date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-01-16 14:20:00,14.84,14.85,14.84,14.85,572400.0,10.4032,10.4102,10.4032,10.4102,572400.0
2007-01-16 14:25:00,14.85,14.85,14.81,14.81,382500.0,10.4102,10.4102,10.3821,10.3821,382500.0
2007-01-16 14:30:00,14.81,14.84,14.8,14.82,665700.0,10.3821,10.4032,10.3751,10.3891,665700.0
2007-01-16 14:35:00,14.81,14.82,14.8,14.81,245400.0,10.3821,10.3891,10.3751,10.3821,245400.0
2007-01-16 14:40:00,14.82,14.83,14.82,14.82,276300.0,10.3891,10.3962,10.3891,10.3891,276300.0
2007-01-16 14:45:00,14.82,14.83,14.82,14.83,328800.0,10.3891,10.3962,10.3891,10.3962,328800.0
2007-01-16 14:50:00,14.83,14.85,14.83,14.85,356400.0,10.3962,10.4102,10.3962,10.4102,356400.0
2007-01-16 14:55:00,14.85,14.86,14.84,14.86,630000.0,10.4102,10.4172,10.4032,10.4172,630000.0
2007-01-16 15:00:00,14.85,14.87,14.85,14.87,692100.0,10.4102,10.4242,10.4102,10.4242,692100.0
2007-01-16 15:05:00,14.87,14.87,14.86,14.86,132300.0,10.4242,10.4242,10.4172,10.4172,132300.0
2007-01-16 15:10:00,14.86,14.86,14.83,14.84,502800.0,10.4172,10.4172,10.3962,10.4032,502800.0
2007-01-16 15:15:00,14.84,14.85,14.82,14.82,402900.0,10.4032,10.4102,10.3891,10.3891,402900.0
2007-01-16 15:20:00,14.82,14.83,14.82,14.83,240000.0,10.3891,10.3962,10.3891,10.3962,240000.0
2007-01-16 15:25:00,14.83,14.83,14.81,14.81,149400.0,10.3962,10.3962,10.3821,10.3821,149400.0
2007-01-16 15:30:00,14.81,14.81,14.79,14.8,491700.0,10.3821,10.3821,10.3681,10.3751,491700.0
2007-01-16 15:35:00,14.8,14.82,14.8,14.81,345600.0,10.3751,10.3891,10.3751,10.3821,345600.0
2007-01-16 15:40:00,14.81,14.84,14.81,14.83,458100.0,10.3821,10.4032,10.3821,10.3962,458100.0
2007-01-16 15:45:00,14.83,14.83,14.82,14.82,369900.0,10.3962,10.3962,10.3891,10.3891,369900.0
2007-01-16 15:50:00,14.82,14.83,14.82,14.83,493200.0,10.3891,10.3962,10.3891,10.3962,493200.0
2007-01-16 15:55:00,14.83,14.83,14.81,14.82,961500.0,10.3962,10.3962,10.3821,10.3891,961500.0
2007-01-17 09:30:00,14.75,14.9,14.75,14.89,2634300.0,10.3401,10.4452,10.3401,10.4382,2634300.0
2007-01-17 09:35:00,14.89,14.91,14.85,14.86,513000.0,10.4382,10.4522,10.4102,10.4172,513000.0
2007-01-17 09:40:00,14.86,14.9,14.84,14.89,396000.0,10.4172,10.4452,10.4032,10.4382,396000.0
2007-01-17 09:45:00,14.89,14.89,14.85,14.85,239100.0,10.4382,10.4382,10.4102,10.4102,239100.0
2007-01-17 09:50:00,14.85,14.9,14.83,14.88,390000.0,10.4102,10.4452,10.3962,10.4312,390000.0
2007-01-17 09:55:00,14.88,14.9,14.85,14.85,163200.0,10.4312,10.4452,10.4102,10.4102,163200.0
2007-01-17 10:00:00,14.85,14.87,14.82,14.84,584400.0,10.4102,10.4242,10.3891,10.4032,584400.0
2007-01-17 10:05:00,14.85,14.89,14.85,14.87,267900.0,10.4102,10.4382,10.4102,10.4242,267900.0
2007-01-17 10:10:00,14.87,14.88,14.86,14.86,291300.0,10.4242,10.4312,10.4172,10.4172,291300.0
2007-01-17 10:15:00,14.86,14.88,14.85,14.86,182400.0,10.4172,10.4312,10.4102,10.4172,182400.0
2007-01-17 10:20:00,14.86,14.86,14.82,14.83,236400.0,10.4172,10.4172,10.3891,10.3962,236400.0
2007-01-17 10:25:00,14.83,14.85,14.81,14.85,348000.0,10.3962,10.4102,10.3821,10.4102,348000.0
2007-01-17 10:30:00,14.85,14.85,14.82,14.85,662700.0,10.4102,10.4102,10.3891,10.4102,662700.0
2007-01-17 10:35:00,14.85,14.86,14.83,14.86,237300.0,10.4102,10.4172,10.3962,10.4172,237300.0
2007-01-17 10:40:00,14.85,14.88,14.85,14.87,326100.0,10.4102,10.4312,10.4102,10.4242,326100.0
2007-01-17 10:45:00,14.88,14.93,14.88,14.92,467700.0,10.4312,10.4663,10.4312,10.4592,467700.0
2007-01-17 10:50:00,14.92,14.93,14.91,14.92,408300.0,10.4592,10.4663,10.4522,10.4592,408300.0
2007-01-17 10:55:00,14.91,14.92,14.9,14.91,288300.0,10.4522,10.4592,10.4452,10.4522,288300.0
2007-01-17 11:00:00,14.91,14.95,14.91,14.94,1153800.0,10.4522,10.4803,10.4522,10.4733,1153800.0
2007-01-17 11:05:00,14.95,14.96,14.94,14.95,612600.0,10.4803,10.4873,10.4733,10.4803,612600.0
2007-01-17 11:10:00,14.95,14.96,14.94,14.95,436200.0,10.4803,10.4873,10.4733,10.4803,436200.0
2007-01-17 11:15:00,14.95,14.96,14.95,14.95,467100.0,10.4803,10.4873,10.4803,10.4803,467100.0
2007-01-17 11:20:00,14.95,14.95,14.93,14.94,223800.0,10.4803,10.4803,10.4663,10.4733,223800.0
2007-01-17 11:25:00,14.94,14.94,14.93,14.94,439800.0,10.4733,10.4733,10.4663,10.4733,439800.0
2007-01-17 11:30:00,14.94,14.96,14.94,14.96,258600.0,10.4733,10.4873,10.4733,10.4873,258600.0
2007-01-17 11:35:00,14.96,14.96,14.94,14.94,529200.0,10.4873,10.4873,10.4733,10.4733,529200.0
2007-01-17 11:40:00,14.94,14.95,14.93,14.94,435000.0,10.4733,10.4803,10.4663,10.4733,435000.0
2007-01-17 11:45:00,14.94,14.95,14.94,14.94,374100.0,10.4733,10.4803,10.4733,10.4733,374100.0
2007-01-17 11:50:00,14.94,14.95,14.94,14.95,218400.0,10.4733,10.4803,10.4733,10.4803,218400.0
2007-01-17 11:55:00,14.95,14.97,14.94,14.97,321600.0,10.4803,10.4943,10.4733,10.4943,321600.0
2007-01-17 12:00:00,14.97,14.98,14.96,14.97,473100.0,10.4943,10.5013,10.4873,10.4943,473100.0
2007-01-17 12:05:00,14.97,15.0,14.97,14.98,836700.0,10.4943,10.5153,10.4943,10.5013,836700.0
2007-01-17 12:10:00,14.98,15.0,14.98,14.98,253800.0,10.5013,10.5153,10.5013,10.5013,253800.0
2007-01-17 12:15:00,14.99,14.99,14.98,14.98,292500.0,10.5083,10.5083,10.5013,10.5013,292500.0
2007-01-17 12:20:00,14.98,14.99,14.98,14.98,429000.0,10.5013,10.5083,10.5013,10.5013,429000.0
2007-01-17 12:25:00,14.98,15.0,14.98,14.99,625500.0,10.5013,10.5153,10.5013,10.5083,625500.0
2007-01-17 12:30:00,14.99,15.0,14.99,14.99,222300.0,10.5083,10.5153,10.5083,10.5083,222300.0
2007-01-17 12:35:00,14.99,14.99,14.97,14.99,787200.0,10.5083,10.5083,10.4943,10.5083,787200.0
2007-01-17 12:40:00,14.99,15.01,14.99,15.0,788700.0,10.5083,10.5223,10.5083,10.5153,788700.0
2007-01-17 12:45:00,15.0,15.01,14.99,15.0,173400.0,10.5153,10.5223,10.5083,10.5153,173400.0
2007-01-17 12:50:00,15.0,15.0,14.99,15.0,195600.0,10.5153,10.5153,10.5083,10.5153,195600.0
2007-01-17 12:55:00,15.0,15.0,14.99,14.99,218400.0,10.5153,10.5153,10.5083,10.5083,218400.0
2007-01-17 13:00:00,14.99,15.01,14.99,15.0,222000.0,10.5083,10.5223,10.5083,10.5153,222000.0
2007-01-17 13:05:00,15.01,15.01,14.97,14.97,333300.0,10.5223,10.5223,10.4943,10.4943,333300.0
2007-01-17 13:10:00,14.98,14.98,14.96,14.97,248100.0,10.5013,10.5013,10.4873,10.4943,248100.0
2007-01-17 13:15:00,14.97,14.98,14.97,14.98,144600.0,10.4943,10.5013,10.4943,10.5013,144600.0
2007-01-17 13:20:00,14.98,14.99,14.98,14.98,59700.0,10.5013,10.5083,10.5013,10.5013,59700.0
2007-01-17 13:25:00,14.98,14.99,14.98,14.98,213000.0,10.5013,10.5083,10.5013,10.5013,213000.0
2007-01-17 13:30:00,14.98,14.98,14.97,14.98,145500.0,10.5013,10.5013,10.4943,10.5013,145500.0
2007-01-17 13:35:00,14.98,14.98,14.98,14.98,86400.0,10.5013,10.5013,10.5013,10.5013,86400.0
2007-01-17 13:40:00,14.98,14.99,14.98,14.99,477900.0,10.5013,10.5083,10.5013,10.5083,477900.0
2007-01-17 13:45:00,14.99,15.0,14.99,14.99,474900.0,10.5083,10.5153,10.5083,10.5083,474900.0
2007-01-17 13:50:00,15.0,15.0,14.72,14.98,1220100.0,10.5153,10.5153,10.319,10.5013,1220100.0
2007-01-17 13:55:00,14.99,15.0,14.98,14.99,920700.0,10.5083,10.5153,10.5013,10.5083,920700.0
2007-01-17 14:00:00,14.99,15.02,14.98,15.0,605400.0,10.5083,10.5293,10.5013,10.5153,605400.0
2007-01-17 14:05:00,15.0,15.0,14.98,14.99,406500.0,10.5153,10.5153,10.5013,10.5083,406500.0
2007-01-17 14:10:00,14.99,14.99,14.98,14.98,395100.0,10.5083,10.5083,10.5013,10.5013,395100.0
2007-01-17 14:15:00,14.98,14.99,14.98,14.98,290100.0,10.5013,10.5083,10.5013,10.5013,290100.0
2007-01-17 14:20:00,14.98,14.99,14.97,14.97,485700.0,10.5013,10.5083,10.4943,10.4943,485700.0
2007-01-17 14:25:00,14.97,15.0,14.97,14.99,472500.0,10.4943,10.5153,10.4943,10.5083,472500.0
2007-01-17 14:30:00,15.0,15.0,14.98,14.99,1232700.0,10.5153,10.5153,10.5013,10.5083,1232700.0
2007-01-17 14:35:00,14.99,15.0,14.99,14.99,324600.0,10.5083,10.5153,10.5083,10.5083,324600.0
2007-01-17 14:40:00,14.99,14.99,14.99,14.99,93000.0,10.5083,10.5083,10.5083,10.5083,93000.0
2007-01-17 14:45:00,14.99,14.99,14.99,14.99,632100.0,10.5083,10.5083,10.5083,10.5083,632100.0
2007-01-17 14:50:00,14.99,14.99,14.98,14.99,771000.0,10.5083,10.5083,10.5013,10.5083,771000.0
2007-01-17 14:55:00,14.98,14.99,14.95,14.96,703500.0,10.5013,10.5083,10.4803,10.4873,703500.0
2007-01-17 15:00:00,14.96,14.96,14.95,14.96,207600.0,10.4873,10.4873,10.4803,10.4873,207600.0
2007-01-17 15:05:00,14.96,14.97,14.94,14.94,436500.0,10.4873,10.4943,10.4733,10.4733,436500.0
2007-01-17 15:10:00,14.94,14.95,14.92,14.94,290400.0,10.4733,10.4803,10.4592,10.4733,290400.0
2007-01-17 15:15:00,14.94,14.95,14.92,14.94,208200.0,10.4733,10.4803,10.4592,10.4733,208200.0
2007-01-17 15:20:00,14.94,14.95,14.93,14.93,139800.0,10.4733,10.4803,10.4663,10.4663,139800.0
2007-01-17 15:25:00,14.93,14.95,14.93,14.94,563400.0,10.4663,10.4803,10.4663,10.4733,563400.0
2007-01-17 15:30:00,14.95,14.96,14.93,14.94,258900.0,10.4803,10.4873,10.4663,10.4733,258900.0
2007-01-17 15:35:00,14.94,14.95,14.92,14.94,351000.0,10.4733,10.4803,10.4592,10.4733,351000.0
2007-01-17 15:40:00,14.94,14.94,14.92,14.93,424200.0,10.4733,10.4733,10.4592,10.4663,424200.0
2007-01-17 15:45:00,14.93,14.94,14.92,14.92,780600.0,10.4663,10.4733,10.4592,10.4592,780600.0
2007-01-17 15:50:00,14.92,14.94,14.92,14.93,702900.0,10.4592,10.4733,10.4592,10.4663,702900.0
2007-01-17 15:55:00,14.93,14.93,14.91,14.93,603000.0,10.4663,10.4663,10.4522,10.4663,603000.0
2007-01-18 09:30:00,15.01,15.09,14.95,15.05,1603200.0,10.5223,10.5784,10.4803,10.5504,1603200.0
2007-01-18 09:35:00,15.05,15.05,15.01,15.02,427200.0,10.5504,10.5504,10.5223,10.5293,427200.0
2007-01-18 09:40:00,15.03,15.03,14.93,15.0,681600.0,10.5364,10.5364,10.4663,10.5153,681600.0
2007-01-18 09:45:00,15.0,15.04,15.0,15.01,353700.0,10.5153,10.5434,10.5153,10.5223,353700.0
2007-01-18 09:50:00,15.01,15.04,15.0,15.03,334200.0,10.5223,10.5434,10.5153,10.5364,334200.0
2007-01-18 09:55:00,15.02,15.03,15.0,15.03,283200.0,10.5293,10.5364,10.5153,10.5364,283200.0
2007-01-18 10:00:00,15.03,15.03,15.0,15.0,428700.0,10.5364,10.5364,10.5153,10.5153,428700.0
2007-01-18 10:05:00,15.0,15.0,14.92,14.95,498000.0,10.5153,10.5153,10.4592,10.4803,498000.0
2007-01-18 10:10:00,14.95,14.96,14.89,14.91,649200.0,10.4803,10.4873,10.4382,10.4522,649200.0
2007-01-18 10:15:00,14.91,14.99,14.9,14.96,462900.0,10.4522,10.5083,10.4452,10.4873,462900.0
2007-01-18 10:20:00,14.96,15.0,14.96,15.0,192000.0,10.4873,10.5153,10.4873,10.5153,192000.0
2007-01-18 10:25:00,15.0,15.02,14.99,15.01,239100.0,10.5153,10.5293,10.5083,10.5223,239100.0
2007-01-18 10:30:00,15.01,15.03,15.0,15.02,347400.0,10.5223,10.5364,10.5153,10.5293,347400.0
2007-01-18 10:35:00,15.02,15.03,15.02,15.03,175200.0,10.5293,10.5364,10.5293,10.5364,175200.0
2007-01-18 10:40:00,15.03,15.04,15.02,15.03,248700.0,10.5364,10.5434,10.5293,10.5364,248700.0
2007-01-18 10:45:00,15.03,15.03,15.0,15.03,193800.0,10.5364,10.5364,10.5153,10.5364,193800.0
2007-01-18 10:50:00,15.03,15.04,15.02,15.04,378900.0,10.5364,10.5434,10.5293,10.5434,378900.0
2007-01-18 10:55:00,15.04,15.05,15.03,15.05,227100.0,10.5434,10.5504,10.5364,10.5504,227100.0
2007-01-18 11:00:00,15.05,15.07,15.05,15.06,300300.0,10.5504,10.5644,10.5504,10.5574,300300.0
2007-01-18 11:05:00,15.06,15.09,15.06,15.08,401400.0,10.5574,10.5784,10.5574,10.5714,401400.0
2007-01-18 11:10:00,15.07,15.08,15.03,15.05,612000.0,10.5644,10.5714,10.5364,10.5504,612000.0
2007-01-18 11:15:00,15.05,15.08,15.05,15.07,178500.0,10.5504,10.5714,10.5504,10.5644,178500.0
2007-01-18 11:20:00,15.08,15.08,15.03,15.04,262200.0,10.5714,10.5714,10.5364,10.5434,262200.0
2007-01-18 11:25:00,15.03,15.05,15.01,15.02,197400.0,10.5364,10.5504,10.5223,10.5293,197400.0
2007-01-18 11:30:00,15.02,15.03,14.99,14.99,351300.0,10.5293,10.5364,10.5083,10.5083,351300.0
2007-01-18 11:35:00,14.99,15.01,14.99,15.0,414300.0,10.5083,10.5223,10.5083,10.5153,414300.0
2007-01-18 11:40:00,15.0,15.0,14.99,15.0,216000.0,10.5153,10.5153,10.5083,10.5153,216000.0
2007-01-18 11:45:00,15.0,15.02,15.0,15.01,116400.0,10.5153,10.5293,10.5153,10.5223,116400.0
2007-01-18 11:50:00,15.01,15.02,15.01,15.02,88800.0,10.5223,10.5293,10.5223,10.5293,88800.0
2007-01-18 11:55:00,15.02,15.04,15.02,15.03,265200.0,10.5293,10.5434,10.5293,10.5364,265200.0
2007-01-18 12:00:00,15.03,15.05,15.02,15.04,220200.0,10.5364,10.5504,10.5293,10.5434,220200.0
2007-01-18 12:05:00,15.04,15.06,15.03,15.03,217500.0,10.5434,10.5574,10.5364,10.5364,217500.0
2007-01-18 12:10:00,15.04,15.05,15.03,15.05,159900.0,10.5434,10.5504,10.5364,10.5504,159900.0
2007-01-18 12:15:00,15.05,15.05,15.01,15.01,294000.0,10.5504,10.5504,10.5223,10.5223,294000.0
2007-01-18 12:20:00,15.02,15.02,15.0,15.01,386700.0,10.5293,10.5293,10.5153,10.5223,386700.0
2007-01-18 12:25:00,15.01,15.02,15.01,15.02,69600.0,10.5223,10.5293,10.5223,10.5293,69600.0
2007-01-18 12:30:00,15.02,15.02,15.0,15.0,148500.0,10.5293,10.5293,10.5153,10.5153,148500.0
2007-01-18 12:35:00,15.0,15.01,15.0,15.0,203100.0,10.5153,10.5223,10.5153,10.5153,203100.0
2007-01-18 12:40:00,15.0,15.03,15.0,15.03,122100.0,10.5153,10.5364,10.5153,10.5364,122100.0
2007-01-18 12:45:00,15.02,15.05,15.02,15.04,131400.0,10.5293,10.5504,10.5293,10.5434,131400.0
2007-01-18 12:50:00,15.05,15.05,15.04,15.04,42600.0,10.5504,10.5504,10.5434,10.5434,42600.0
2007-01-18 12:55:00,15.04,15.06,15.04,15.06,107700.0,10.5434,10.5574,10.5434,10.5574,107700.0
2007-01-18 13:00:00,15.06,15.07,15.06,15.07,318000.0,10.5574,10.5644,10.5574,10.5644,318000.0
2007-01-18 13:05:00,15.07,15.07,15.06,15.06,120300.0,10.5644,10.5644,10.5574,10.5574,120300.0
2007-01-18 13:10:00,15.06,15.07,15.06,15.07,122400.0,10.5574,10.5644,10.5574,10.5644,122400.0
2007-01-18 13:15:00,15.07,15.08,15.06,15.08,147300.0,10.5644,10.5714,10.5574,10.5714,147300.0
2007-01-18 13:20:00,15.07,15.08,15.06,15.07,125700.0,10.5644,10.5714,10.5574,10.5644,125700.0
2007-01-18 13:25:00,15.07,15.08,15.06,15.08,243900.0,10.5644,10.5714,10.5574,10.5714,243900.0
2007-01-18 13:30:00,15.07,15.08,15.07,15.07,98100.0,10.5644,10.5714,10.5644,10.5644,98100.0
2007-01-18 13:35:00,15.07,15.07,15.06,15.06,87900.0,10.5644,10.5644,10.5574,10.5574,87900.0
2007-01-18 13:40:00,15.06,15.06,15.03,15.04,98100.0,10.5574,10.5574,10.5364,10.5434,98100.0
2007-01-18 13:45:00,15.04,15.06,15.04,15.04,161100.0,10.5434,10.5574,10.5434,10.5434,161100.0
2007-01-18 13:50:00,15.04,15.05,15.03,15.03,196200.0,10.5434,10.5504,10.5364,10.5364,196200.0
2007-01-18 13:55:00,15.03,15.04,15.02,15.02,169200.0,10.5364,10.5434,10.5293,10.5293,169200.0
2007-01-18 14:00:00,15.02,15.03,15.0,15.02,486000.0,10.5293,10.5364,10.5153,10.5293,486000.0
2007-01-18 14:05:00,15.02,15.02,15.02,15.02,165300.0,10.5293,10.5293,10.5293,10.5293,165300.0
2007-01-18 14:10:00,15.02,15.02,15.0,15.01,255300.0,10.5293,10.5293,10.5153,10.5223,255300.0
2007-01-18 14:15:00,15.01,15.03,15.01,15.02,349200.0,10.5223,10.5364,10.5223,10.5293,349200.0
2007-01-18 14:20:00,15.02,15.02,15.01,15.01,157800.0,10.5293,10.5293,10.5223,10.5223,157800.0
2007-01-18 14:25:00,15.01,15.02,15.0,15.0,360900.0,10.5223,10.5293,10.5153,10.5153,360900.0
2007-01-18 14:30:00,15.0,15.0,14.98,14.99,438300.0,10.5153,10.5153,10.5013,10.5083,438300.0
2007-01-18 14:35:00,15.0,15.0,14.97,14.97,345600.0,10.5153,10.5153,10.4943,10.4943,345600.0
2007-01-18 14:40:00,14.97,15.02,14.97,15.0,461700.0,10.4943,10.5293,10.4943,10.5153,461700.0
2007-01-18 14:45:00,15.01,15.01,15.0,15.01,561600.0,10.5223,10.5223,10.5153,10.5223,561600.0
2007-01-18 14:50:00,15.01,15.01,14.95,14.97,509400.0,10.5223,10.5223,10.4803,10.4943,509400.0
2007-01-18 14:55:00,14.97,15.0,14.96,15.0,269100.0,10.4943,10.5153,10.4873,10.5153,269100.0
2007-01-18 15:00:00,15.0,15.02,14.99,15.0,314400.0,10.5153,10.5293,10.5083,10.5153,314400.0
2007-01-18 15:05:00,15.0,15.01,15.0,15.01,197400.0,10.5153,10.5223,10.5153,10.5223,197400.0
2007-01-18 15:10:00,15.01,15.01,14.99,15.01,144900.0,10.5223,10.5223,10.5083,10.5223,144900.0
2007-01-18 15:15:00,15.01,15.02,14.99,14.99,374100.0,10.5223,10.5293,10.5083,10.5083,374100.0
2007-01-18 15:20:00,15.0,15.03,14.99,15.03,195900.0,10.5153,10.5364,10.5083,10.5364,195900.0
2007-01-18 15:25:00,15.02,15.05,15.02,15.05,257400.0,10.5293,10.5504,10.5293,10.5504,257400.0
2007-01-18 15:30:00,15.05,15.05,15.02,15.03,547500.0,10.5504,10.5504,10.5293,10.5364,547500.0
2007-01-18 15:35:00,15.03,15.04,15.03,15.04,346200.0,10.5364,10.5434,10.5364,10.5434,346200.0
2007-01-18 15:40:00,15.04,15.04,15.02,15.02,348600.0,10.5434,10.5434,10.5293,10.5293,348600.0
2007-01-18 15:45:00,15.02,15.06,15.02,15.06,536100.0,10.5293,10.5574,10.5293,10.5574,536100.0
2007-01-18 15:50:00,15.06,15.06,15.05,15.05,680700.0,10.5574,10.5574,10.5504,10.5504,680700.0
2007-01-18 15:55:00,15.06,15.06,15.02,15.03,1036800.0,10.5574,10.5574,10.5293,10.5364,1036800.0
2007-01-19 09:30:00,14.97,15.02,14.93,15.0,7329000.0,10.4943,10.5293,10.4663,10.5153,7329000.0
2007-01-19 09:35:00,15.0,15.01,14.97,14.98,811800.0,10.5153,10.5223,10.4943,10.5013,811800.0
2007-01-19 09:40:00,14.98,14.99,14.94,14.96,485700.0,10.5013,10.5083,10.4733,10.4873,485700.0
2007-01-19 09:45:00,14.96,15.0,14.94,15.0,287700.0,10.4873,10.5153,10.4733,10.5153,287700.0
2007-01-19 09:50:00,14.99,15.03,14.97,15.02,291600.0,10.5083,10.5364,10.4943,10.5293,291600.0
2007-01-19 09:55:00,15.02,15.03,14.99,15.0,1288200.0,10.5293,10.5364,10.5083,10.5153,1288200.0
2007-01-19 10:00:00,15.0,15.01,14.94,14.96,905100.0,10.5153,10.5223,10.4733,10.4873,905100.0
2007-01-19 10:05:00,14.96,14.98,14.94,14.95,411600.0,10.4873,10.5013,10.4733,10.4803,411600.0
2007-01-19 10:10:00,14.95,15.0,14.95,14.96,197100.0,10.4803,10.5153,10.4803,10.4873,197100.0
2007-01-19 10:15:00,14.97,14.99,14.94,14.96,134700.0,10.4943,10.5083,10.4733,10.4873,134700.0
2007-01-19 10:20:00,14.96,14.98,14.94,14.98,224700.0,10.4873,10.5013,10.4733,10.5013,224700.0
2007-01-19 10:25:00,14.98,14.99,14.97,14.98,216900.0,10.5013,10.5083,10.4943,10.5013,216900.0
2007-01-19 10:30:00,14.98,14.99,14.95,14.95,676200.0,10.5013,10.5083,10.4803,10.4803,676200.0
2007-01-19 10:35:00,14.95,14.98,14.95,14.98,194100.0,10.4803,10.5013,10.4803,10.5013,194100.0
2007-01-19 10:40:00,14.98,15.0,14.97,14.99,216000.0,10.5013,10.5153,10.4943,10.5083,216000.0
2007-01-19 10:45:00,14.99,15.02,14.99,15.0,368100.0,10.5083,10.5293,10.5083,10.5153,368100.0
2007-01-19 10:50:00,15.0,15.0,14.99,15.0,330900.0,10.5153,10.5153,10.5083,10.5153,330900.0
2007-01-19 10:55:00,15.0,15.02,14.98,14.98,497700.0,10.5153,10.5293,10.5013,10.5013,497700.0
2007-01-19 11:00:00,14.98,15.01,14.98,15.01,247200.0,10.5013,10.5223,10.5013,10.5223,247200.0
2007-01-19 11:05:00,15.0,15.0,14.98,14.98,129900.0,10.5153,10.5153,10.5013,10.5013,129900.0
2007-01-19 11:10:00,14.98,15.0,14.98,14.98,90300.0,10.5013,10.5153,10.5013,10.5013,90300.0
2007-01-19 11:15:00,14.98,14.98,14.96,14.97,151500.0,10.5013,10.5013,10.4873,10.4943,151500.0
2007-01-19 11:20:00,14.97,14.98,14.96,14.97,363000.0,10.4943,10.5013,10.4873,10.4943,363000.0
2007-01-19 11:25:00,14.97,14.99,14.97,14.98,102000.0,10.4943,10.5083,10.4943,10.5013,102000.0
2007-01-19 11:30:00,14.98,15.0,14.97,14.98,236700.0,10.5013,10.5153,10.4943,10.5013,236700.0
2007-01-19 11:35:00,14.98,14.99,14.96,14.97,321300.0,10.5013,10.5083,10.4873,10.4943,321300.0
2007-01-19 11:40:00,14.97,14.98,14.96,14.96,273300.0,10.4943,10.5013,10.4873,10.4873,273300.0
2007-01-19 11:45:00,14.96,14.96,14.94,14.95,250200.0,10.4873,10.4873,10.4733,10.4803,250200.0
2007-01-19 11:50:00,14.94,14.97,14.94,14.96,246300.0,10.4733,10.4943,10.4733,10.4873,246300.0
2007-01-19 11:55:00,14.96,14.97,14.96,14.97,103800.0,10.4873,10.4943,10.4873,10.4943,103800.0
2007-01-19 12:00:00,14.97,14.97,14.95,14.95,293700.0,10.4943,10.4943,10.4803,10.4803,293700.0
2007-01-19 12:05:00,14.95,14.98,14.93,14.94,300600.0,10.4803,10.5013,10.4663,10.4733,300600.0
2007-01-19 12:10:00,14.94,14.94,14.9,14.91,371400.0,10.4733,10.4733,10.4452,10.4522,371400.0
2007-01-19 12:15:00,14.92,14.92,14.89,14.9,188700.0,10.4592,10.4592,10.4382,10.4452,188700.0
2007-01-19 12:20:00,14.9,14.91,14.89,14.89,75600.0,10.4452,10.4522,10.4382,10.4382,75600.0
2007-01-19 12:25:00,14.89,14.89,14.86,14.86,315600.0,10.4382,10.4382,10.4172,10.4172,315600.0
2007-01-19 12:30:00,14.86,14.87,14.85,14.85,224700.0,10.4172,10.4242,10.4102,10.4102,224700.0
2007-01-19 12:35:00,14.85,14.86,14.83,14.86,200400.0,10.4102,10.4172,10.3962,10.4172,200400.0
2007-01-19 12:40:00,14.86,14.88,14.86,14.87,489300.0,10.4172,10.4312,10.4172,10.4242,489300.0
2007-01-19 12:45:00,14.87,14.89,14.86,14.86,152400.0,10.4242,10.4382,10.4172,10.4172,152400.0
2007-01-19 12:50:00,14.86,14.88,14.86,14.88,123300.0,10.4172,10.4312,10.4172,10.4312,123300.0
2007-01-19 12:55:00,14.88,14.89,14.86,14.87,61200.0,10.4312,10.4382,10.4172,10.4242,61200.0
2007-01-19 13:00:00,14.87,14.9,14.87,14.89,383400.0,10.4242,10.4452,10.4242,10.4382,383400.0
2007-01-19 13:05:00,14.89,14.89,14.87,14.88,50100.0,10.4382,10.4382,10.4242,10.4312,50100.0
2007-01-19 13:10:00,14.88,14.88,14.86,14.87,201300.0,10.4312,10.4312,10.4172,10.4242,201300.0
2007-01-19 13:15:00,14.87,14.87,14.86,14.86,144600.0,10.4242,10.4242,10.4172,10.4172,144600.0
2007-01-19 13:20:00,14.85,14.87,14.85,14.87,117900.0,10.4102,10.4242,10.4102,10.4242,117900.0
2007-01-19 13:25:00,14.87,14.88,14.86,14.88,237600.0,10.4242,10.4312,10.4172,10.4312,237600.0
2007-01-19 13:30:00,14.88,14.88,14.86,14.86,173400.0,10.4312,10.4312,10.4172,10.4172,173400.0
2007-01-19 13:35:00,14.86,14.86,14.83,14.86,167400.0,10.4172,10.4172,10.3962,10.4172,167400.0
2007-01-19 13:40:00,14.86,14.87,14.84,14.85,211800.0,10.4172,10.4242,10.4032,10.4102,211800.0
2007-01-19 13:45:00,14.85,14.87,14.84,14.85,179100.0,10.4102,10.4242,10.4032,10.4102,179100.0
2007-01-19 13:50:00,14.85,14.85,14.82,14.82,292500.0,10.4102,10.4102,10.3891,10.3891,292500.0
2007-01-19 13:55:00,14.82,14.85,14.82,14.82,333900.0,10.3891,10.4102,10.3891,10.3891,333900.0
2007-01-19 14:00:00,14.82,14.85,14.81,14.85,364200.0,10.3891,10.4102,10.3821,10.4102,364200.0
2007-01-19 14:05:00,14.85,14.86,14.83,14.85,210000.0,10.4102,10.4172,10.3962,10.4102,210000.0
2007-01-19 14:10:00,14.85,14.86,14.85,14.86,87600.0,10.4102,10.4172,10.4102,10.4172,87600.0
2007-01-19 14:15:00,14.86,14.87,14.85,14.86,454500.0,10.4172,10.4242,10.4102,10.4172,454500.0
2007-01-19 14:20:00,14.86,14.87,14.86,14.87,255600.0,10.4172,10.4242,10.4172,10.4242,255600.0
2007-01-19 14:25:00,14.87,14.88,14.86,14.88,311700.0,10.4242,10.4312,10.4172,10.4312,311700.0
2007-01-19 14:30:00,14.88,14.89,14.87,14.89,312600.0,10.4312,10.4382,10.4242,10.4382,312600.0
2007-01-19 14:35:00,14.89,14.91,14.89,14.89,199800.0,10.4382,10.4522,10.4382,10.4382,199800.0
2007-01-19 14:40:00,14.89,14.91,14.88,14.9,194400.0,10.4382,10.4522,10.4312,10.4452,194400.0
2007-01-19 14:45:00,14.9,14.92,14.9,14.9,297000.0,10.4452,10.4592,10.4452,10.4452,297000.0
2007-01-19 14:50:00,14.9,14.93,14.9,14.91,329700.0,10.4452,10.4663,10.4452,10.4522,329700.0
2007-01-19 14:55:00,14.91,14.93,14.9,14.92,333300.0,10.4522,10.4663,10.4452,10.4592,333300.0
2007-01-19 15:00:00,14.92,14.92,14.89,14.89,162900.0,10.4592,10.4592,10.4382,10.4382,162900.0
2007-01-19 15:05:00,14.89,14.9,14.89,14.9,231600.0,10.4382,10.4452,10.4382,10.4452,231600.0
2007-01-19 15:10:00,14.9,14.9,14.88,14.9,155700.0,10.4452,10.4452,10.4312,10.4452,155700.0
2007-01-19 15:15:00,14.9,14.9,14.89,14.89,226500.0,10.4452,10.4452,10.4382,10.4382,226500.0
2007-01-19 15:20:00,14.89,14.91,14.87,14.9,172500.0,10.4382,10.4522,10.4242,10.4452,172500.0
2007-01-19 15:25:00,14.91,14.91,14.87,14.9,219000.0,10.4522,10.4522,10.4242,10.4452,219000.0
2007-01-19 15:30:00,14.9,14.91,14.88,14.91,239400.0,10.4452,10.4522,10.4312,10.4522,239400.0
2007-01-19 15:35:00,14.91,14.91,14.86,14.87,723600.0,10.4522,10.4522,10.4172,10.4242,723600.0
2007-01-19 15:40:00,14.87,14.88,14.85,14.86,436200.0,10.4242,10.4312,10.4102,10.4172,436200.0
2007-01-19 15:45:00,14.86,14.86,14.85,14.85,516000.0,10.4172,10.4172,10.4102,10.4102,516000.0
2007-01-19 15:50:00,14.85,14.88,14.85,14.87,839700.0,10.4102,10.4312,10.4102,10.4242,839700.0
2007-01-19 15:55:00,14.87,14.88,14.86,14.86,687000.0,10.4242,10.4312,10.4172,10.4172,687000.0
2007-01-22 09:30:00,14.86,14.92,14.82,14.85,1746900.0,10.4172,10.4592,10.3891,10.4102,1746900.0
2007-01-22 09:35:00,14.86,14.87,14.84,14.86,347100.0,10.4172,10.4242,10.4032,10.4172,347100.0
2007-01-22 09:40:00,14.85,14.91,14.84,14.9,572700.0,10.4102,10.4522,10.4032,10.4452,572700.0
2007-01-22 09:45:00,14.89,14.97,14.89,14.97,301200.0,10.4382,10.4943,10.4382,10.4943,301200.0
2007-01-22 09:50:00,14.97,14.99,14.95,14.97,341700.0,10.4943,10.5083,10.4803,10.4943,341700.0
2007-01-22 09:55:00,14.98,14.99,14.97,14.98,293400.0,10.5013,10.5083,10.4943,10.5013,293400.0
2007-01-22 10:00:00,14.98,14.99,14.93,14.94,393600.0,10.5013,10.5083,10.4663,10.4733,393600.0
2007-01-22 10:05:00,14.93,14.95,14.87,14.89,467100.0,10.4663,10.4803,10.4242,10.4382,467100.0
2007-01-22 10:10:00,14.88,14.92,14.83,14.85,363600.0,10.4312,10.4592,10.3962,10.4102,363600.0
2007-01-22 10:15:00,14.85,14.89,14.84,14.89,837900.0,10.4102,10.4382,10.4032,10.4382,837900.0
2007-01-22 10:20:00,14.89,14.91,14.89,14.9,343800.0,10.4382,10.4522,10.4382,10.4452,343800.0
2007-01-22 10:25:00,14.9,14.93,14.89,14.92,237600.0,10.4452,10.4663,10.4382,10.4592,237600.0
2007-01-22 10:30:00,14.92,14.94,14.9,14.92,426900.0,10.4592,10.4733,10.4452,10.4592,426900.0
2007-01-22 10:35:00,14.92,14.95,14.9,14.95,216300.0,10.4592,10.4803,10.4452,10.4803,216300.0
2007-01-22 10:40:00,14.95,14.96,14.94,14.94,152700.0,10.4803,10.4873,10.4733,10.4733,152700.0
2007-01-22 10:45:00,14.94,14.96,14.92,14.94,248100.0,10.4733,10.4873,10.4592,10.4733,248100.0
2007-01-22 10:50:00,14.94,14.97,14.93,14.97,186300.0,10.4733,10.4943,10.4663,10.4943,186300.0
2007-01-22 10:55:00,14.97,14.98,14.96,14.96,345900.0,10.4943,10.5013,10.4873,10.4873,345900.0
2007-01-22 11:00:00,14.96,14.96,14.93,14.95,465300.0,10.4873,10.4873,10.4663,10.4803,465300.0
2007-01-22 11:05:00,14.95,14.97,14.93,14.94,333600.0,10.4803,10.4943,10.4663,10.4733,333600.0
2007-01-22 11:10:00,14.93,14.95,14.92,14.93,184200.0,10.4663,10.4803,10.4592,10.4663,184200.0
2007-01-22 11:15:00,14.93,14.94,14.93,14.94,269100.0,10.4663,10.4733,10.4663,10.4733,269100.0
2007-01-22 11:20:00,14.94,14.95,14.93,14.94,163500.0,10.4733,10.4803,10.4663,10.4733,163500.0
2007-01-22 11:25:00,14.94,14.95,14.93,14.94,156600.0,10.4733,10.4803,10.4663,10.4733,156600.0
2007-01-22 11:30:00,14.94,14.97,14.94,14.97,220500.0,10.4733,10.4943,10.4733,10.4943,220500.0
2007-01-22 11:35:00,14.97,14.97,14.94,14.95,193800.0,10.4943,10.4943,10.4733,10.4803,193800.0
2007-01-22 11:40:00,14.94,14.99,14.94,14.99,305700.0,10.4733,10.5083,10.4733,10.5083,305700.0
2007-01-22 11:45:00,14.99,15.01,14.98,15.01,330600.0,10.5083,10.5223,10.5013,10.5223,330600.0
2007-01-22 11:50:00,15.01,15.04,15.01,15.03,340800.0,10.5223,10.5434,10.5223,10.5364,340800.0
2007-01-22 11:55:00,15.03,15.04,15.0,15.0,399300.0,10.5364,10.5434,10.5153,10.5153,399300.0
2007-01-22 12:00:00,15.01,15.02,15.0,15.01,218400.0,10.5223,10.5293,10.5153,10.5223,218400.0
2007-01-22 12:05:00,15.01,15.01,14.99,15.0,162000.0,10.5223,10.5223,10.5083,10.5153,162000.0
2007-01-22 12:10:00,15.0,15.0,14.97,14.98,253200.0,10.5153,10.5153,10.4943,10.5013,253200.0
2007-01-22 12:15:00,14.97,14.99,14.96,14.99,190500.0,10.4943,10.5083,10.4873,10.5083,190500.0
2007-01-22 12:20:00,14.99,14.99,14.96,14.97,129300.0,10.5083,10.5083,10.4873,10.4943,129300.0
2007-01-22 12:25:00,14.97,15.0,14.97,14.99,125400.0,10.4943,10.5153,10.4943,10.5083,125400.0
2007-01-22 12:30:00,15.0,15.0,14.98,14.99,99300.0,10.5153,10.5153,10.5013,10.5083,99300.0
2007-01-22 12:35:00,14.99,14.99,14.98,14.98,74700.0,10.5083,10.5083,10.5013,10.5013,74700.0
2007-01-22 12:40:00,14.99,15.0,14.97,14.98,159300.0,10.5083,10.5153,10.4943,10.5013,159300.0
2007-01-22 12:45:00,14.98,14.98,14.95,14.96,148500.0,10.5013,10.5013,10.4803,10.4873,148500.0
2007-01-22 12:50:00,14.96,14.98,14.94,14.95,93000.0,10.4873,10.5013,10.4733,10.4803,93000.0
2007-01-22 12:55:00,14.96,14.96,14.95,14.95,69900.0,10.4873,10.4873,10.4803,10.4803,69900.0
2007-01-22 13:00:00,14.95,14.97,14.95,14.96,80700.0,10.4803,10.4943,10.4803,10.4873,80700.0
2007-01-22 13:05:00,14.97,14.97,14.94,14.96,130800.0,10.4943,10.4943,10.4733,10.4873,130800.0
2007-01-22 13:10:00,14.96,14.97,14.95,14.95,143700.0,10.4873,10.4943,10.4803,10.4803,143700.0
2007-01-22 13:15:00,14.95,14.98,14.95,14.97,103800.0,10.4803,10.5013,10.4803,10.4943,103800.0
2007-01-22 13:20:00,14.96,14.97,14.95,14.95,98700.0,10.4873,10.4943,10.4803,10.4803,98700.0
2007-01-22 13:25:00,14.95,14.97,14.95,14.97,162600.0,10.4803,10.4943,10.4803,10.4943,162600.0
2007-01-22 13:30:00,14.96,14.97,14.95,14.96,175800.0,10.4873,10.4943,10.4803,10.4873,175800.0
2007-01-22 13:35:00,14.96,14.96,14.95,14.95,146700.0,10.4873,10.4873,10.4803,10.4803,146700.0
2007-01-22 13:40:00,14.95,14.96,14.95,14.96,147300.0,10.4803,10.4873,10.4803,10.4873,147300.0
2007-01-22 13:45:00,14.96,14.96,14.95,14.95,142200.0,10.4873,10.4873,10.4803,10.4803,142200.0
2007-01-22 13:50:00,14.95,14.96,14.95,14.96,66300.0,10.4803,10.4873,10.4803,10.4873,66300.0
2007-01-22 13:55:00,14.96,14.97,14.95,14.95,143400.0,10.4873,10.4943,10.4803,10.4803,143400.0
2007-01-22 14:00:00,14.95,14.97,14.95,14.97,173400.0,10.4803,10.4943,10.4803,10.4943,173400.0
2007-01-22 14:05:00,14.97,14.97,14.95,14.96,116700.0,10.4943,10.4943,10.4803,10.4873,116700.0
2007-01-22 14:10:00,14.96,14.96,14.95,14.95,147300.0,10.4873,10.4873,10.4803,10.4803,147300.0
2007-01-22 14:15:00,14.95,14.97,14.95,14.95,316500.0,10.4803,10.4943,10.4803,10.4803,316500.0
2007-01-22 14:20:00,14.95,14.95,14.95,14.95,27900.0,10.4803,10.4803,10.4803,10.4803,27900.0
2007-01-22 14:25:00,14.95,14.96,14.95,14.96,162300.0,10.4803,10.4873,10.4803,10.4873,162300.0
2007-01-22 14:30:00,14.96,14.96,14.95,14.95,277800.0,10.4873,10.4873,10.4803,10.4803,277800.0
2007-01-22 14:35:00,14.95,14.95,14.95,14.95,181200.0,10.4803,10.4803,10.4803,10.4803,181200.0
2007-01-22 14:40:00,14.95,14.96,14.94,14.96,252900.0,10.4803,10.4873,10.4733,10.4873,252900.0
2007-01-22 14:45:00,14.97,14.97,14.96,14.96,234300.0,10.4943,10.4943,10.4873,10.4873,234300.0
2007-01-22 14:50:00,14.96,14.96,14.95,14.96,194700.0,10.4873,10.4873,10.4803,10.4873,194700.0
2007-01-22 14:55:00,14.96,14.97,14.96,14.97,138000.0,10.4873,10.4943,10.4873,10.4943,138000.0
2007-01-22 15:00:00,14.97,14.97,14.95,14.95,170700.0,10.4943,10.4943,10.4803,10.4803,170700.0
2007-01-22 15:05:00,14.95,14.96,14.93,14.94,479400.0,10.4803,10.4873,10.4663,10.4733,479400.0
2007-01-22 15:10:00,14.95,14.95,14.94,14.95,246900.0,10.4803,10.4803,10.4733,10.4803,246900.0
2007-01-22 15:15:00,14.95,14.95,14.95,14.95,375900.0,10.4803,10.4803,10.4803,10.4803,375900.0
2007-01-22 15:20:00,14.95,14.96,14.94,14.96,434400.0,10.4803,10.4873,10.4733,10.4873,434400.0
2007-01-22 15:25:00,14.96,14.97,14.95,14.97,218100.0,10.4873,10.4943,10.4803,10.4943,218100.0
2007-01-22 15:30:00,14.96,14.99,14.96,14.98,314700.0,10.4873,10.5083,10.4873,10.5013,314700.0
2007-01-22 15:35:00,14.98,14.98,14.97,14.98,441300.0,10.5013,10.5013,10.4943,10.5013,441300.0
2007-01-22 15:40:00,14.98,14.98,14.96,14.97,624600.0,10.5013,10.5013,10.4873,10.4943,624600.0
2007-01-22 15:45:00,14.97,14.97,14.96,14.97,584100.0,10.4943,10.4943,10.4873,10.4943,584100.0
2007-01-22 15:50:00,14.97,14.97,14.95,14.95,917100.0,10.4943,10.4943,10.4803,10.4803,917100.0
2007-01-22 15:55:00,14.96,14.96,14.93,14.93,1173900.0,10.4873,10.4873,10.4663,10.4663,1173900.0
2007-01-23 09:30:00,14.88,14.92,14.87,14.9,414300.0,10.4312,10.4592,10.4242,10.4452,414300.0
2007-01-23 09:35:00,14.9,14.95,14.88,14.9,209400.0,10.4452,10.4803,10.4312,10.4452,209400.0
2007-01-23 09:40:00,14.9,14.91,14.85,14.86,371100.0,10.4452,10.4522,10.4102,10.4172,371100.0
2007-01-23 09:45:00,14.86,14.87,14.83,14.85,467700.0,10.4172,10.4242,10.3962,10.4102,467700.0
2007-01-23 09:50:00,14.84,14.88,14.84,14.85,200700.0,10.4032,10.4312,10.4032,10.4102,200700.0
2007-01-23 09:55:00,14.85,14.89,14.85,14.87,417300.0,10.4102,10.4382,10.4102,10.4242,417300.0
2007-01-23 10:00:00,14.87,14.88,14.85,14.85,277500.0,10.4242,10.4312,10.4102,10.4102,277500.0
2007-01-23 10:05:00,14.85,14.86,14.85,14.85,228900.0,10.4102,10.4172,10.4102,10.4102,228900.0
2007-01-23 10:10:00,14.85,14.87,14.82,14.82,386400.0,10.4102,10.4242,10.3891,10.3891,386400.0
2007-01-23 10:15:00,14.83,14.83,14.79,14.81,297900.0,10.3962,10.3962,10.3681,10.3821,297900.0
2007-01-23 10:20:00,14.81,14.82,14.78,14.82,203100.0,10.3821,10.3891,10.3611,10.3891,203100.0
2007-01-23 10:25:00,14.82,14.83,14.8,14.83,112200.0,10.3891,10.3962,10.3751,10.3962,112200.0
2007-01-23 10:30:00,14.83,14.84,14.82,14.84,216000.0,10.3962,10.4032,10.3891,10.4032,216000.0
2007-01-23 10:35:00,14.84,14.85,14.82,14.83,355500.0,10.4032,10.4102,10.3891,10.3962,355500.0
2007-01-23 10:40:00,14.84,14.85,14.82,14.83,160500.0,10.4032,10.4102,10.3891,10.3962,160500.0
2007-01-23 10:45:00,14.83,14.83,14.83,14.83,102600.0,10.3962,10.3962,10.3962,10.3962,102600.0
2007-01-23 10:50:00,14.83,14.86,14.83,14.86,192600.0,10.3962,10.4172,10.3962,10.4172,192600.0
2007-01-23 10:55:00,14.86,14.86,14.84,14.84,339000.0,10.4172,10.4172,10.4032,10.4032,339000.0
2007-01-23 11:00:00,14.84,14.85,14.84,14.84,112200.0,10.4032,10.4102,10.4032,10.4032,112200.0
2007-01-23 11:05:00,14.84,14.87,14.84,14.87,209400.0,10.4032,10.4242,10.4032,10.4242,209400.0
2007-01-23 11:10:00,14.87,14.87,14.85,14.87,163200.0,10.4242,10.4242,10.4102,10.4242,163200.0
2007-01-23 11:15:00,14.87,14.9,14.87,14.9,276900.0,10.4242,10.4452,10.4242,10.4452,276900.0
2007-01-23 11:20:00,14.9,14.93,14.9,14.92,206400.0,10.4452,10.4663,10.4452,10.4592,206400.0
2007-01-23 11:25:00,14.92,14.93,14.92,14.93,100500.0,10.4592,10.4663,10.4592,10.4663,100500.0
2007-01-23 11:30:00,14.93,14.94,14.93,14.94,180300.0,10.4663,10.4733,10.4663,10.4733,180300.0
2007-01-23 11:35:00,14.94,14.95,14.92,14.93,162600.0,10.4733,10.4803,10.4592,10.4663,162600.0
2007-01-23 11:40:00,14.93,14.94,14.93,14.94,142200.0,10.4663,10.4733,10.4663,10.4733,142200.0
2007-01-23 11:45:00,14.94,14.94,14.9,14.9,284100.0,10.4733,10.4733,10.4452,10.4452,284100.0
2007-01-23 11:50:00,14.9,14.9,14.9,14.9,214500.0,10.4452,10.4452,10.4452,10.4452,214500.0
2007-01-23 11:55:00,14.9,14.91,14.89,14.91,242400.0,10.4452,10.4522,10.4382,10.4522,242400.0
2007-01-23 12:00:00,14.91,14.94,14.91,14.94,100800.0,10.4522,10.4733,10.4522,10.4733,100800.0
2007-01-23 12:05:00,14.94,14.94,14.93,14.93,120600.0,10.4733,10.4733,10.4663,10.4663,120600.0
2007-01-23 12:10:00,14.93,14.94,14.93,14.93,100500.0,10.4663,10.4733,10.4663,10.4663,100500.0
2007-01-23 12:15:00,14.93,14.93,14.92,14.92,233400.0,10.4663,10.4663,10.4592,10.4592,233400.0
2007-01-23 12:20:00,14.92,14.93,14.89,14.92,305400.0,10.4592,10.4663,10.4382,10.4592,305400.0
2007-01-23 12:25:00,14.92,14.93,14.91,14.93,86100.0,10.4592,10.4663,10.4522,10.4663,86100.0
2007-01-23 12:30:00,14.93,14.93,14.92,14.93,171300.0,10.4663,10.4663,10.4592,10.4663,171300.0
2007-01-23 12:35:00,14.93,14.93,14.91,14.92,129000.0,10.4663,10.4663,10.4522,10.4592,129000.0
2007-01-23 12:40:00,14.92,14.93,14.91,14.93,138900.0,10.4592,10.4663,10.4522,10.4663,138900.0
2007-01-23 12:45:00,14.93,14.95,14.93,14.95,315900.0,10.4663,10.4803,10.4663,10.4803,315900.0
2007-01-23 12:50:00,14.96,14.98,14.96,14.96,157500.0,10.4873,10.5013,10.4873,10.4873,157500.0
2007-01-23 12:55:00,14.96,14.97,14.95,14.95,165000.0,10.4873,10.4943,10.4803,10.4803,165000.0
2007-01-23 13:00:00,14.95,14.95,14.94,14.94,228600.0,10.4803,10.4803,10.4733,10.4733,228600.0
2007-01-23 13:05:00,14.94,14.95,14.93,14.94,167700.0,10.4733,10.4803,10.4663,10.4733,167700.0
2007-01-23 13:10:00,14.94,14.95,14.92,14.94,377700.0,10.4733,10.4803,10.4592,10.4733,377700.0
2007-01-23 13:15:00,14.94,14.95,14.92,14.93,431100.0,10.4733,10.4803,10.4592,10.4663,431100.0
2007-01-23 13:20:00,14.93,14.93,14.91,14.92,188400.0,10.4663,10.4663,10.4522,10.4592,188400.0
2007-01-23 13:25:00,14.92,14.92,14.9,14.91,143700.0,10.4592,10.4592,10.4452,10.4522,143700.0
2007-01-23 13:30:00,14.91,14.91,14.91,14.91,167100.0,10.4522,10.4522,10.4522,10.4522,167100.0
2007-01-23 13:35:00,14.91,14.92,14.91,14.91,114300.0,10.4522,10.4592,10.4522,10.4522,114300.0
2007-01-23 13:40:00,14.91,14.91,14.9,14.9,295800.0,10.4522,10.4522,10.4452,10.4452,295800.0
2007-01-23 13:45:00,14.9,14.92,14.9,14.9,145500.0,10.4452,10.4592,10.4452,10.4452,145500.0
2007-01-23 13:50:00,14.9,14.9,14.88,14.89,230400.0,10.4452,10.4452,10.4312,10.4382,230400.0
2007-01-23 13:55:00,14.89,14.92,14.89,14.92,151500.0,10.4382,10.4592,10.4382,10.4592,151500.0
2007-01-23 14:00:00,14.92,14.92,14.9,14.9,279000.0,10.4592,10.4592,10.4452,10.4452,279000.0
2007-01-23 14:05:00,14.9,14.9,14.86,14.86,316800.0,10.4452,10.4452,10.4172,10.4172,316800.0
2007-01-23 14:10:00,14.86,14.86,14.85,14.85,313800.0,10.4172,10.4172,10.4102,10.4102,313800.0
2007-01-23 14:15:00,14.85,14.85,14.85,14.85,94500.0,10.4102,10.4102,10.4102,10.4102,94500.0
2007-01-23 14:20:00,14.85,14.85,14.83,14.83,282600.0,10.4102,10.4102,10.3962,10.3962,282600.0
2007-01-23 14:25:00,14.83,14.84,14.83,14.84,140100.0,10.3962,10.4032,10.3962,10.4032,140100.0
2007-01-23 14:30:00,14.84,14.84,14.78,14.78,596100.0,10.4032,10.4032,10.3611,10.3611,596100.0
2007-01-23 14:35:00,14.79,14.8,14.78,14.79,457200.0,10.3681,10.3751,10.3611,10.3681,457200.0
2007-01-23 14:40:00,14.79,14.8,14.77,14.77,334800.0,10.3681,10.3751,10.3541,10.3541,334800.0
2007-01-23 14:45:00,14.77,14.81,14.76,14.81,352500.0,10.3541,10.3821,10.3471,10.3821,352500.0
2007-01-23 14:50:00,14.81,14.83,14.81,14.82,114600.0,10.3821,10.3962,10.3821,10.3891,114600.0
2007-01-23 14:55:00,14.82,14.85,14.82,14.84,283500.0,10.3891,10.4102,10.3891,10.4032,283500.0
2007-01-23 15:00:00,14.84,14.84,14.83,14.83,216900.0,10.4032,10.4032,10.3962,10.3962,216900.0
2007-01-23 15:05:00,14.83,14.84,14.82,14.82,117600.0,10.3962,10.4032,10.3891,10.3891,117600.0
2007-01-23 15:10:00,14.83,14.84,14.82,14.83,134400.0,10.3962,10.4032,10.3891,10.3962,134400.0
2007-01-23 15:15:00,14.84,14.84,14.82,14.83,116700.0,10.4032,10.4032,10.3891,10.3962,116700.0
2007-01-23 15:20:00,14.83,14.84,14.82,14.83,308400.0,10.3962,10.4032,10.3891,10.3962,308400.0
2007-01-23 15:25:00,14.83,14.84,14.83,14.83,221700.0,10.3962,10.4032,10.3962,10.3962,221700.0
2007-01-23 15:30:00,14.83,14.86,14.83,14.86,308400.0,10.3962,10.4172,10.3962,10.4172,308400.0
2007-01-23 15:35:00,14.86,14.86,14.84,14.85,318000.0,10.4172,10.4172,10.4032,10.4102,318000.0
2007-01-23 15:40:00,14.85,14.85,14.84,14.84,352800.0,10.4102,10.4102,10.4032,10.4032,352800.0
2007-01-23 15:45:00,14.84,14.85,14.84,14.84,314400.0,10.4032,10.4102,10.4032,10.4032,314400.0
2007-01-23 15:50:00,14.84,14.84,14.82,14.83,740400.0,10.4032,10.4032,10.3891,10.3962,740400.0
2007-01-23 15:55:00,14.84,14.85,14.83,14.83,1260000.0,10.4032,10.4102,10.3962,10.3962,1260000.0
2007-01-24 09:30:00,14.89,14.92,14.85,14.92,532500.0,10.4382,10.4592,10.4102,10.4592,532500.0
2007-01-24 09:35:00,14.92,14.92,14.9,14.9,254700.0,10.4592,10.4592,10.4452,10.4452,254700.0
2007-01-24 09:40:00,14.9,14.92,14.9,14.91,259500.0,10.4452,10.4592,10.4452,10.4522,259500.0
2007-01-24 09:45:00,14.92,14.92,14.89,14.91,668700.0,10.4592,10.4592,10.4382,10.4522,668700.0
2007-01-24 09:50:00,14.91,14.91,14.89,14.91,156900.0,10.4522,10.4522,10.4382,10.4522,156900.0
2007-01-24 09:55:00,14.91,14.91,14.87,14.91,283800.0,10.4522,10.4522,10.4242,10.4522,283800.0
2007-01-24 10:00:00,14.9,14.92,14.89,14.9,240900.0,10.4452,10.4592,10.4382,10.4452,240900.0
2007-01-24 10:05:00,14.9,14.92,14.87,14.91,396300.0,10.4452,10.4592,10.4242,10.4522,396300.0
2007-01-24 10:10:00,14.91,14.92,14.89,14.9,195300.0,10.4522,10.4592,10.4382,10.4452,195300.0
2007-01-24 10:15:00,14.9,14.95,14.89,14.93,740100.0,10.4452,10.4803,10.4382,10.4663,740100.0
2007-01-24 10:20:00,14.94,14.95,14.93,14.95,303000.0,10.4733,10.4803,10.4663,10.4803,303000.0
2007-01-24 10:25:00,14.95,14.98,14.94,14.97,640800.0,10.4803,10.5013,10.4733,10.4943,640800.0
2007-01-24 10:30:00,14.97,15.01,14.96,14.97,829500.0,10.4943,10.5223,10.4873,10.4943,829500.0
2007-01-24 10:35:00,14.97,15.0,14.93,14.94,508200.0,10.4943,10.5153,10.4663,10.4733,508200.0
2007-01-24 10:40:00,14.94,14.95,14.93,14.94,145200.0,10.4733,10.4803,10.4663,10.4733,145200.0
2007-01-24 10:45:00,14.95,14.97,14.94,14.97,327000.0,10.4803,10.4943,10.4733,10.4943,327000.0
2007-01-24 10:50:00,14.97,14.99,14.97,14.97,410100.0,10.4943,10.5083,10.4943,10.4943,410100.0
2007-01-24 10:55:00,14.97,15.01,14.96,15.0,253500.0,10.4943,10.5223,10.4873,10.5153,253500.0
2007-01-24 11:00:00,15.0,15.02,14.98,15.0,506100.0,10.5153,10.5293,10.5013,10.5153,506100.0
2007-01-24 11:05:00,15.0,15.03,15.0,15.01,467100.0,10.5153,10.5364,10.5153,10.5223,467100.0
2007-01-24 11:10:00,15.01,15.01,14.96,14.96,1317300.0,10.5223,10.5223,10.4873,10.4873,1317300.0
2007-01-24 11:15:00,14.96,14.97,14.95,14.96,359100.0,10.4873,10.4943,10.4803,10.4873,359100.0
2007-01-24 11:20:00,14.96,14.97,14.95,14.96,224400.0,10.4873,10.4943,10.4803,10.4873,224400.0
2007-01-24 11:25:00,14.96,14.96,14.95,14.96,171600.0,10.4873,10.4873,10.4803,10.4873,171600.0
2007-01-24 11:30:00,14.96,14.97,14.96,14.96,150300.0,10.4873,10.4943,10.4873,10.4873,150300.0
2007-01-24 11:35:00,14.96,14.97,14.95,14.95,226500.0,10.4873,10.4943,10.4803,10.4803,226500.0
2007-01-24 11:40:00,14.95,14.98,14.95,14.97,268800.0,10.4803,10.5013,10.4803,10.4943,268800.0
2007-01-24 11:45:00,14.97,14.99,14.96,14.99,246300.0,10.4943,10.5083,10.4873,10.5083,246300.0
2007-01-24 11:50:00,14.98,14.99,14.98,14.99,338400.0,10.5013,10.5083,10.5013,10.5083,338400.0
2007-01-24 11:55:00,14.99,14.99,14.98,14.98,186900.0,10.5083,10.5083,10.5013,10.5013,186900.0
2007-01-24 12:00:00,14.98,14.99,14.98,14.98,385200.0,10.5013,10.5083,10.5013,10.5013,385200.0
2007-01-24 12:05:00,14.98,14.98,14.95,14.95,202800.0,10.5013,10.5013,10.4803,10.4803,202800.0
2007-01-24 12:10:00,14.95,14.95,14.95,14.95,113100.0,10.4803,10.4803,10.4803,10.4803,113100.0
2007-01-24 12:15:00,14.95,14.95,14.94,14.94,284400.0,10.4803,10.4803,10.4733,10.4733,284400.0
2007-01-24 12:20:00,14.94,14.94,14.92,14.93,243900.0,10.4733,10.4733,10.4592,10.4663,243900.0
2007-01-24 12:25:00,14.93,14.94,14.93,14.93,273300.0,10.4663,10.4733,10.4663,10.4663,273300.0
2007-01-24 12:30:00,14.93,14.95,14.93,14.94,89700.0,10.4663,10.4803,10.4663,10.4733,89700.0
2007-01-24 12:35:00,14.94,14.96,14.94,14.95,205800.0,10.4733,10.4873,10.4733,10.4803,205800.0
2007-01-24 12:40:00,14.95,14.96,14.94,14.94,471300.0,10.4803,10.4873,10.4733,10.4733,471300.0
2007-01-24 12:45:00,14.94,14.94,14.92,14.93,147900.0,10.4733,10.4733,10.4592,10.4663,147900.0
2007-01-24 12:50:00,14.93,14.94,14.93,14.94,676200.0,10.4663,10.4733,10.4663,10.4733,676200.0
2007-01-24 12:55:00,14.94,14.96,14.94,14.95,299400.0,10.4733,10.4873,10.4733,10.4803,299400.0
2007-01-24 13:00:00,14.95,14.96,14.95,14.95,261600.0,10.4803,10.4873,10.4803,10.4803,261600.0
2007-01-24 13:05:00,14.95,14.95,14.93,14.94,214500.0,10.4803,10.4803,10.4663,10.4733,214500.0
2007-01-24 13:10:00,14.94,14.94,14.93,14.93,126000.0,10.4733,10.4733,10.4663,10.4663,126000.0
2007-01-24 13:15:00,14.93,14.94,14.93,14.94,114900.0,10.4663,10.4733,10.4663,10.4733,114900.0
2007-01-24 13:20:00,14.94,14.94,14.92,14.92,163200.0,10.4733,10.4733,10.4592,10.4592,163200.0
2007-01-24 13:25:00,14.92,14.92,14.91,14.91,117300.0,10.4592,10.4592,10.4522,10.4522,117300.0
2007-01-24 13:30:00,14.91,14.92,14.91,14.92,136800.0,10.4522,10.4592,10.4522,10.4592,136800.0
2007-01-24 13:35:00,14.92,14.93,14.92,14.93,221100.0,10.4592,10.4663,10.4592,10.4663,221100.0
2007-01-24 13:40:00,14.93,14.93,14.92,14.92,222900.0,10.4663,10.4663,10.4592,10.4592,222900.0
2007-01-24 13:45:00,14.92,14.92,14.9,14.9,122400.0,10.4592,10.4592,10.4452,10.4452,122400.0
2007-01-24 13:50:00,14.9,14.92,14.9,14.92,159300.0,10.4452,10.4592,10.4452,10.4592,159300.0
2007-01-24 13:55:00,14.92,14.95,14.89,14.9,810300.0,10.4592,10.4803,10.4382,10.4452,810300.0
2007-01-24 14:00:00,14.9,14.92,14.89,14.92,134700.0,10.4452,10.4592,10.4382,10.4592,134700.0
2007-01-24 14:05:00,14.92,14.92,14.9,14.91,160800.0,10.4592,10.4592,10.4452,10.4522,160800.0
2007-01-24 14:10:00,14.91,14.91,14.89,14.91,683700.0,10.4522,10.4522,10.4382,10.4522,683700.0
2007-01-24 14:15:00,14.91,14.91,14.9,14.9,210600.0,10.4522,10.4522,10.4452,10.4452,210600.0
2007-01-24 14:20:00,14.9,14.91,14.9,14.9,169500.0,10.4452,10.4522,10.4452,10.4452,169500.0
2007-01-24 14:25:00,14.9,14.92,14.9,14.91,1425900.0,10.4452,10.4592,10.4452,10.4522,1425900.0
2007-01-24 14:30:00,14.91,14.94,14.91,14.93,956100.0,10.4522,10.4733,10.4522,10.4663,956100.0
2007-01-24 14:35:00,14.93,14.95,14.93,14.95,852900.0,10.4663,10.4803,10.4663,10.4803,852900.0
2007-01-24 14:40:00,14.95,14.95,14.93,14.95,907500.0,10.4803,10.4803,10.4663,10.4803,907500.0
2007-01-24 14:45:00,14.95,14.97,14.94,14.97,381900.0,10.4803,10.4943,10.4733,10.4943,381900.0
2007-01-24 14:50:00,14.96,14.97,14.95,14.96,589800.0,10.4873,10.4943,10.4803,10.4873,589800.0
2007-01-24 14:55:00,14.96,14.98,14.96,14.97,547500.0,10.4873,10.5013,10.4873,10.4943,547500.0
2007-01-24 15:00:00,14.97,14.98,14.97,14.97,290100.0,10.4943,10.5013,10.4943,10.4943,290100.0
2007-01-24 15:05:00,14.97,14.97,14.96,14.97,687300.0,10.4943,10.4943,10.4873,10.4943,687300.0
2007-01-24 15:10:00,14.97,14.97,14.96,14.96,543900.0,10.4943,10.4943,10.4873,10.4873,543900.0
2007-01-24 15:15:00,14.96,14.96,14.94,14.94,457200.0,10.4873,10.4873,10.4733,10.4733,457200.0
2007-01-24 15:20:00,14.95,14.96,14.94,14.95,449400.0,10.4803,10.4873,10.4733,10.4803,449400.0
2007-01-24 15:25:00,14.95,14.96,14.94,14.95,647100.0,10.4803,10.4873,10.4733,10.4803,647100.0
2007-01-24 15:30:00,14.95,14.96,14.95,14.95,1033500.0,10.4803,10.4873,10.4803,10.4803,1033500.0
2007-01-24 15:35:00,14.95,14.95,14.94,14.95,696900.0,10.4803,10.4803,10.4733,10.4803,696900.0
2007-01-24 15:40:00,14.95,14.97,14.94,14.96,883500.0,10.4803,10.4943,10.4733,10.4873,883500.0
2007-01-24 15:45:00,14.97,14.97,14.96,14.97,254700.0,10.4943,10.4943,10.4873,10.4943,254700.0
2007-01-24 15:50:00,14.97,14.97,14.97,14.97,818700.0,10.4943,10.4943,10.4943,10.4943,818700.0
2007-01-24 15:55:00,14.97,15.0,14.97,15.0,1945200.0,10.4943,10.5153,10.4943,10.5153,1945200.0
2007-01-25 09:30:00,14.96,14.97,14.82,14.89,1781400.0,10.4873,10.4943,10.3891,10.4382,1781400.0
2007-01-25 09:35:00,14.89,14.91,14.82,14.83,1116900.0,10.4382,10.4522,10.3891,10.3962,1116900.0
2007-01-25 09:40:00,14.83,14.84,14.81,14.82,1156800.0,10.3962,10.4032,10.3821,10.3891,1156800.0
2007-01-25 09:45:00,14.82,14.82,14.8,14.82,552300.0,10.3891,10.3891,10.3751,10.3891,552300.0
2007-01-25 09:50:00,14.82,14.85,14.81,14.85,608400.0,10.3891,10.4102,10.3821,10.4102,608400.0
2007-01-25 09:55:00,14.85,14.88,14.85,14.87,263700.0,10.4102,10.4312,10.4102,10.4242,263700.0
2007-01-25 10:00:00,14.87,14.87,14.82,14.83,680700.0,10.4242,10.4242,10.3891,10.3962,680700.0
2007-01-25 10:05:00,14.83,14.86,14.83,14.86,545100.0,10.3962,10.4172,10.3962,10.4172,545100.0
2007-01-25 10:10:00,14.86,14.89,14.86,14.87,402600.0,10.4172,10.4382,10.4172,10.4242,402600.0
2007-01-25 10:15:00,14.87,14.87,14.83,14.84,419700.0,10.4242,10.4242,10.3962,10.4032,419700.0
2007-01-25 10:20:00,14.84,14.86,14.83,14.84,343800.0,10.4032,10.4172,10.3962,10.4032,343800.0
2007-01-25 10:25:00,14.84,14.84,14.83,14.84,227400.0,10.4032,10.4032,10.3962,10.4032,227400.0
2007-01-25 10:30:00,14.84,14.87,14.84,14.86,312600.0,10.4032,10.4242,10.4032,10.4172,312600.0
2007-01-25 10:35:00,14.86,14.87,14.84,14.84,237600.0,10.4172,10.4242,10.4032,10.4032,237600.0
2007-01-25 10:40:00,14.84,14.84,14.81,14.84,305400.0,10.4032,10.4032,10.3821,10.4032,305400.0
2007-01-25 10:45:00,14.83,14.84,14.82,14.84,410400.0,10.3962,10.4032,10.3891,10.4032,410400.0
2007-01-25 10:50:00,14.83,14.86,14.83,14.85,282900.0,10.3962,10.4172,10.3962,10.4102,282900.0
2007-01-25 10:55:00,14.86,14.86,14.84,14.85,480300.0,10.4172,10.4172,10.4032,10.4102,480300.0
2007-01-25 11:00:00,14.85,14.85,14.83,14.84,137100.0,10.4102,10.4102,10.3962,10.4032,137100.0
2007-01-25 11:05:00,14.84,14.84,14.83,14.83,555000.0,10.4032,10.4032,10.3962,10.3962,555000.0
2007-01-25 11:10:00,14.83,14.83,14.82,14.83,201600.0,10.3962,10.3962,10.3891,10.3962,201600.0
2007-01-25 11:15:00,14.83,14.83,14.81,14.83,217500.0,10.3962,10.3962,10.3821,10.3962,217500.0
2007-01-25 11:20:00,14.83,14.83,14.8,14.81,220800.0,10.3962,10.3962,10.3751,10.3821,220800.0
2007-01-25 11:25:00,14.81,14.81,14.78,14.79,154500.0,10.3821,10.3821,10.3611,10.3681,154500.0
2007-01-25 11:30:00,14.79,14.79,14.76,14.77,288600.0,10.3681,10.3681,10.3471,10.3541,288600.0
2007-01-25 11:35:00,14.77,14.78,14.72,14.74,380100.0,10.3541,10.3611,10.319,10.3331,380100.0
2007-01-25 11:40:00,14.74,14.74,14.7,14.74,372300.0,10.3331,10.3331,10.305,10.3331,372300.0
2007-01-25 11:45:00,14.74,14.78,14.74,14.77,345300.0,10.3331,10.3611,10.3331,10.3541,345300.0
2007-01-25 11:50:00,14.77,14.79,14.77,14.79,251100.0,10.3541,10.3681,10.3541,10.3681,251100.0
2007-01-25 11:55:00,14.79,14.79,14.78,14.78,332100.0,10.3681,10.3681,10.3611,10.3611,332100.0
2007-01-25 12:00:00,14.78,14.8,14.78,14.8,223500.0,10.3611,10.3751,10.3611,10.3751,223500.0
2007-01-25 12:05:00,14.79,14.8,14.77,14.78,345000.0,10.3681,10.3751,10.3541,10.3611,345000.0
2007-01-25 12:10:00,14.78,14.78,14.74,14.75,317700.0,10.3611,10.3611,10.3331,10.3401,317700.0
2007-01-25 12:15:00,14.75,14.77,14.75,14.77,177900.0,10.3401,10.3541,10.3401,10.3541,177900.0
2007-01-25 12:20:00,14.77,14.78,14.77,14.77,302100.0,10.3541,10.3611,10.3541,10.3541,302100.0
2007-01-25 12:25:00,14.77,14.78,14.77,14.78,207000.0,10.3541,10.3611,10.3541,10.3611,207000.0
2007-01-25 12:30:00,14.78,14.78,14.77,14.78,287100.0,10.3611,10.3611,10.3541,10.3611,287100.0
2007-01-25 12:35:00,14.78,14.79,14.77,14.77,161700.0,10.3611,10.3681,10.3541,10.3541,161700.0
2007-01-25 12:40:00,14.77,14.78,14.77,14.78,55800.0,10.3541,10.3611,10.3541,10.3611,55800.0
2007-01-25 12:45:00,14.77,14.78,14.77,14.78,55200.0,10.3541,10.3611,10.3541,10.3611,55200.0
2007-01-25 12:50:00,14.78,14.78,14.77,14.78,238800.0,10.3611,10.3611,10.3541,10.3611,238800.0
2007-01-25 12:55:00,14.78,14.78,14.77,14.77,244200.0,10.3611,10.3611,10.3541,10.3541,244200.0
2007-01-25 13:00:00,14.77,14.77,14.76,14.77,168000.0,10.3541,10.3541,10.3471,10.3541,168000.0
2007-01-25 13:05:00,14.77,14.77,14.76,14.77,329400.0,10.3541,10.3541,10.3471,10.3541,329400.0
2007-01-25 13:10:00,14.77,14.77,14.76,14.76,132900.0,10.3541,10.3541,10.3471,10.3471,132900.0
2007-01-25 13:15:00,14.76,14.77,14.76,14.76,119700.0,10.3471,10.3541,10.3471,10.3471,119700.0
2007-01-25 13:20:00,14.76,14.77,14.73,14.73,752100.0,10.3471,10.3541,10.3261,10.3261,752100.0
2007-01-25 13:25:00,14.73,14.74,14.7,14.72,507300.0,10.3261,10.3331,10.305,10.319,507300.0
2007-01-25 13:30:00,14.72,14.72,14.7,14.72,163800.0,10.319,10.319,10.305,10.319,163800.0
2007-01-25 13:35:00,14.72,14.72,14.66,14.67,617100.0,10.319,10.319,10.277,10.284,617100.0
2007-01-25 13:40:00,14.67,14.67,14.66,14.66,377400.0,10.284,10.284,10.277,10.277,377400.0
2007-01-25 13:45:00,14.66,14.66,14.62,14.63,757500.0,10.277,10.277,10.2489,10.2559,757500.0
2007-01-25 13:50:00,14.63,14.64,14.62,14.63,491700.0,10.2559,10.263,10.2489,10.2559,491700.0
2007-01-25 13:55:00,14.63,14.64,14.6,14.61,1249200.0,10.2559,10.263,10.2349,10.2419,1249200.0
2007-01-25 14:00:00,14.61,14.61,14.58,14.58,585600.0,10.2419,10.2419,10.2209,10.2209,585600.0
2007-01-25 14:05:00,14.58,14.62,14.57,14.61,406500.0,10.2209,10.2489,10.2139,10.2419,406500.0
2007-01-25 14:10:00,14.61,14.62,14.61,14.62,317400.0,10.2419,10.2489,10.2419,10.2489,317400.0
2007-01-25 14:15:00,14.61,14.63,14.61,14.62,435900.0,10.2419,10.2559,10.2419,10.2489,435900.0
2007-01-25 14:20:00,14.62,14.62,14.61,14.61,309900.0,10.2489,10.2489,10.2419,10.2419,309900.0
2007-01-25 14:25:00,14.61,14.61,14.56,14.57,885300.0,10.2419,10.2419,10.2069,10.2139,885300.0
2007-01-25 14:30:00,14.57,14.58,14.57,14.58,445800.0,10.2139,10.2209,10.2139,10.2209,445800.0
2007-01-25 14:35:00,14.58,14.59,14.58,14.59,165900.0,10.2209,10.2279,10.2209,10.2279,165900.0
2007-01-25 14:40:00,14.59,14.59,14.57,14.57,309300.0,10.2279,10.2279,10.2139,10.2139,309300.0
2007-01-25 14:45:00,14.57,14.57,14.52,14.55,831300.0,10.2139,10.2139,10.1788,10.1999,831300.0
2007-01-25 14:50:00,14.55,14.56,14.53,14.54,616800.0,10.1999,10.2069,10.1858,10.1929,616800.0
2007-01-25 14:55:00,14.54,14.55,14.53,14.55,576900.0,10.1929,10.1999,10.1858,10.1999,576900.0
2007-01-25 15:00:00,14.55,14.55,14.49,14.5,954300.0,10.1999,10.1999,10.1578,10.1648,954300.0
2007-01-25 15:05:00,14.5,14.5,14.47,14.47,940800.0,10.1648,10.1648,10.1438,10.1438,940800.0
2007-01-25 15:10:00,14.47,14.52,14.46,14.5,806700.0,10.1438,10.1788,10.1368,10.1648,806700.0
2007-01-25 15:15:00,14.5,14.52,14.47,14.51,348000.0,10.1648,10.1788,10.1438,10.1718,348000.0
2007-01-25 15:20:00,14.51,14.53,14.51,14.51,369300.0,10.1718,10.1858,10.1718,10.1718,369300.0
2007-01-25 15:25:00,14.51,14.53,14.51,14.52,482100.0,10.1718,10.1858,10.1718,10.1788,482100.0
2007-01-25 15:30:00,14.52,14.54,14.52,14.54,606600.0,10.1788,10.1929,10.1788,10.1929,606600.0
2007-01-25 15:35:00,14.54,14.55,14.53,14.53,600900.0,10.1929,10.1999,10.1858,10.1858,600900.0
2007-01-25 15:40:00,14.53,14.53,14.48,14.48,1545900.0,10.1858,10.1858,10.1508,10.1508,1545900.0
2007-01-25 15:45:00,14.48,14.48,14.46,14.47,1529700.0,10.1508,10.1508,10.1368,10.1438,1529700.0
2007-01-25 15:50:00,14.47,14.53,14.47,14.51,1883700.0,10.1438,10.1858,10.1438,10.1718,1883700.0
2007-01-25 15:55:00,14.51,14.53,14.5,14.5,1339800.0,10.1718,10.1858,10.1648,10.1648,1339800.0
2007-01-26 09:30:00,14.51,14.66,14.51,14.63,665700.0,10.1718,10.277,10.1718,10.2559,665700.0
2007-01-26 09:35:00,14.63,14.63,14.56,14.56,652800.0,10.2559,10.2559,10.2069,10.2069,652800.0
2007-01-26 09:40:00,14.56,14.57,14.49,14.54,356100.0,10.2069,10.2139,10.1578,10.1929,356100.0
2007-01-26 09:45:00,14.54,14.54,14.44,14.47,422400.0,10.1929,10.1929,10.1228,10.1438,422400.0
2007-01-26 09:50:00,14.47,14.5,14.46,14.47,439200.0,10.1438,10.1648,10.1368,10.1438,439200.0
2007-01-26 09:55:00,14.47,14.48,14.46,14.47,243600.0,10.1438,10.1508,10.1368,10.1438,243600.0
2007-01-26 10:00:00,14.48,14.49,14.37,14.37,1030200.0,10.1508,10.1578,10.0737,10.0737,1030200.0
2007-01-26 10:05:00,14.37,14.41,14.37,14.41,666600.0,10.0737,10.1017,10.0737,10.1017,666600.0
2007-01-26 10:10:00,14.41,14.43,14.4,14.43,645000.0,10.1017,10.1157,10.0947,10.1157,645000.0
2007-01-26 10:15:00,14.43,14.44,14.4,14.43,1003500.0,10.1157,10.1228,10.0947,10.1157,1003500.0
2007-01-26 10:20:00,14.43,14.45,14.41,14.43,576300.0,10.1157,10.1298,10.1017,10.1157,576300.0
2007-01-26 10:25:00,14.43,14.46,14.43,14.46,847500.0,10.1157,10.1368,10.1157,10.1368,847500.0
2007-01-26 10:30:00,14.46,14.5,14.46,14.49,870000.0,10.1368,10.1648,10.1368,10.1578,870000.0
2007-01-26 10:35:00,14.49,14.52,14.49,14.51,614100.0,10.1578,10.1788,10.1578,10.1718,614100.0
2007-01-26 10:40:00,14.51,14.51,14.49,14.51,489300.0,10.1718,10.1718,10.1578,10.1718,489300.0
2007-01-26 10:45:00,14.51,14.51,14.5,14.5,287400.0,10.1718,10.1718,10.1648,10.1648,287400.0
2007-01-26 10:50:00,14.5,14.51,14.5,14.51,762600.0,10.1648,10.1718,10.1648,10.1718,762600.0
2007-01-26 10:55:00,14.51,14.55,14.51,14.54,447000.0,10.1718,10.1999,10.1718,10.1929,447000.0
2007-01-26 11:00:00,14.54,14.54,14.5,14.5,435900.0,10.1929,10.1929,10.1648,10.1648,435900.0
2007-01-26 11:05:00,14.5,14.51,14.47,14.51,355200.0,10.1648,10.1718,10.1438,10.1718,355200.0
2007-01-26 11:10:00,14.51,14.52,14.5,14.5,376800.0,10.1718,10.1788,10.1648,10.1648,376800.0
2007-01-26 11:15:00,14.5,14.51,14.49,14.51,252300.0,10.1648,10.1718,10.1578,10.1718,252300.0
2007-01-26 11:20:00,14.51,14.51,14.5,14.5,225900.0,10.1718,10.1718,10.1648,10.1648,225900.0
2007-01-26 11:25:00,14.49,14.5,14.49,14.49,198600.0,10.1578,10.1648,10.1578,10.1578,198600.0
2007-01-26 11:30:00,14.5,14.5,14.49,14.5,209400.0,10.1648,10.1648,10.1578,10.1648,209400.0
2007-01-26 11:35:00,14.5,14.5,14.48,14.48,307500.0,10.1648,10.1648,10.1508,10.1508,307500.0
2007-01-26 11:40:00,14.47,14.48,14.44,14.44,310500.0,10.1438,10.1508,10.1228,10.1228,310500.0
2007-01-26 11:45:00,14.44,14.44,14.41,14.41,565500.0,10.1228,10.1228,10.1017,10.1017,565500.0
2007-01-26 11:50:00,14.41,14.41,14.38,14.41,469800.0,10.1017,10.1017,10.0807,10.1017,469800.0
2007-01-26 11:55:00,14.41,14.43,14.4,14.43,215700.0,10.1017,10.1157,10.0947,10.1157,215700.0
2007-01-26 12:00:00,14.43,14.44,14.42,14.44,218700.0,10.1157,10.1228,10.1087,10.1228,218700.0
2007-01-26 12:05:00,14.44,14.46,14.44,14.45,209400.0,10.1228,10.1368,10.1228,10.1298,209400.0
2007-01-26 12:10:00,14.45,14.48,14.45,14.48,198000.0,10.1298,10.1508,10.1298,10.1508,198000.0
2007-01-26 12:15:00,14.48,14.49,14.47,14.48,123000.0,10.1508,10.1578,10.1438,10.1508,123000.0
2007-01-26 12:20:00,14.48,14.48,14.46,14.47,262200.0,10.1508,10.1508,10.1368,10.1438,262200.0
2007-01-26 12:25:00,14.46,14.47,14.46,14.47,139500.0,10.1368,10.1438,10.1368,10.1438,139500.0
2007-01-26 12:30:00,14.46,14.47,14.46,14.46,163500.0,10.1368,10.1438,10.1368,10.1368,163500.0
2007-01-26 12:35:00,14.46,14.46,14.44,14.45,206100.0,10.1368,10.1368,10.1228,10.1298,206100.0
2007-01-26 12:40:00,14.46,14.46,14.43,14.44,150000.0,10.1368,10.1368,10.1157,10.1228,150000.0
2007-01-26 12:45:00,14.44,14.45,14.44,14.44,84900.0,10.1228,10.1298,10.1228,10.1228,84900.0
2007-01-26 12:50:00,14.44,14.45,14.43,14.44,161700.0,10.1228,10.1298,10.1157,10.1228,161700.0
2007-01-26 12:55:00,14.44,14.44,14.44,14.44,114300.0,10.1228,10.1228,10.1228,10.1228,114300.0
2007-01-26 13:00:00,14.44,14.44,14.44,14.44,51000.0,10.1228,10.1228,10.1228,10.1228,51000.0
2007-01-26 13:05:00,14.44,14.44,14.42,14.43,294600.0,10.1228,10.1228,10.1087,10.1157,294600.0
2007-01-26 13:10:00,14.43,14.43,14.4,14.41,357300.0,10.1157,10.1157,10.0947,10.1017,357300.0
2007-01-26 13:15:00,14.41,14.46,14.41,14.46,244500.0,10.1017,10.1368,10.1017,10.1368,244500.0
2007-01-26 13:20:00,14.45,14.46,14.44,14.45,200700.0,10.1298,10.1368,10.1228,10.1298,200700.0
2007-01-26 13:25:00,14.45,14.46,14.44,14.44,92700.0,10.1298,10.1368,10.1228,10.1228,92700.0
2007-01-26 13:30:00,14.45,14.47,14.44,14.44,280200.0,10.1298,10.1438,10.1228,10.1228,280200.0
2007-01-26 13:35:00,14.45,14.46,14.45,14.45,140100.0,10.1298,10.1368,10.1298,10.1298,140100.0
2007-01-26 13:40:00,14.45,14.46,14.45,14.46,136800.0,10.1298,10.1368,10.1298,10.1368,136800.0
2007-01-26 13:45:00,14.46,14.48,14.46,14.47,154800.0,10.1368,10.1508,10.1368,10.1438,154800.0
2007-01-26 13:50:00,14.47,14.48,14.47,14.47,117300.0,10.1438,10.1508,10.1438,10.1438,117300.0
2007-01-26 13:55:00,14.47,14.48,14.47,14.48,135000.0,10.1438,10.1508,10.1438,10.1508,135000.0
2007-01-26 14:00:00,14.47,14.48,14.44,14.44,132300.0,10.1438,10.1508,10.1228,10.1228,132300.0
2007-01-26 14:05:00,14.44,14.45,14.41,14.42,237900.0,10.1228,10.1298,10.1017,10.1087,237900.0
2007-01-26 14:10:00,14.42,14.43,14.42,14.42,128400.0,10.1087,10.1157,10.1087,10.1087,128400.0
2007-01-26 14:15:00,14.42,14.48,14.42,14.46,232800.0,10.1087,10.1508,10.1087,10.1368,232800.0
2007-01-26 14:20:00,14.46,14.46,14.45,14.46,99900.0,10.1368,10.1368,10.1298,10.1368,99900.0
2007-01-26 14:25:00,14.46,14.46,14.44,14.45,223800.0,10.1368,10.1368,10.1228,10.1298,223800.0
2007-01-26 14:30:00,14.45,14.45,14.44,14.44,126000.0,10.1298,10.1298,10.1228,10.1228,126000.0
2007-01-26 14:35:00,14.45,14.47,14.44,14.45,173700.0,10.1298,10.1438,10.1228,10.1298,173700.0
2007-01-26 14:40:00,14.45,14.45,14.42,14.45,405300.0,10.1298,10.1298,10.1087,10.1298,405300.0
2007-01-26 14:45:00,14.45,14.46,14.44,14.46,118800.0,10.1298,10.1368,10.1228,10.1368,118800.0
2007-01-26 14:50:00,14.46,14.47,14.45,14.45,188400.0,10.1368,10.1438,10.1298,10.1298,188400.0
2007-01-26 14:55:00,14.46,14.47,14.44,14.47,269700.0,10.1368,10.1438,10.1228,10.1438,269700.0
2007-01-26 15:00:00,14.47,14.5,14.46,14.48,411000.0,10.1438,10.1648,10.1368,10.1508,411000.0
2007-01-26 15:05:00,14.47,14.51,14.47,14.51,389100.0,10.1438,10.1718,10.1438,10.1718,389100.0
2007-01-26 15:10:00,14.5,14.51,14.49,14.5,237600.0,10.1648,10.1718,10.1578,10.1648,237600.0
2007-01-26 15:15:00,14.5,14.51,14.49,14.5,293400.0,10.1648,10.1718,10.1578,10.1648,293400.0
2007-01-26 15:20:00,14.5,14.51,14.49,14.5,312300.0,10.1648,10.1718,10.1578,10.1648,312300.0
2007-01-26 15:25:00,14.5,14.5,14.49,14.5,546600.0,10.1648,10.1648,10.1578,10.1648,546600.0
2007-01-26 15:30:00,14.5,14.5,14.47,14.5,394200.0,10.1648,10.1648,10.1438,10.1648,394200.0
2007-01-26 15:35:00,14.49,14.5,14.49,14.5,181200.0,10.1578,10.1648,10.1578,10.1648,181200.0
2007-01-26 15:40:00,14.5,14.5,14.47,14.48,534900.0,10.1648,10.1648,10.1438,10.1508,534900.0
2007-01-26 15:45:00,14.48,14.48,14.46,14.47,480000.0,10.1508,10.1508,10.1368,10.1438,480000.0
2007-01-26 15:50:00,14.47,14.49,14.45,14.46,793200.0,10.1438,10.1578,10.1298,10.1368,793200.0
2007-01-26 15:55:00,14.45,14.46,14.43,14.43,1354500.0,10.1298,10.1368,10.1157,10.1157,1354500.0
2007-01-29 09:30:00,14.45,14.45,14.37,14.4,883200.0,10.1298,10.1298,10.0737,10.0947,883200.0
2007-01-29 09:35:00,14.4,14.44,14.39,14.43,367500.0,10.0947,10.1228,10.0877,10.1157,367500.0
2007-01-29 09:40:00,14.43,14.5,14.43,14.49,515700.0,10.1157,10.1648,10.1157,10.1578,515700.0
2007-01-29 09:45:00,14.49,14.55,14.49,14.53,641400.0,10.1578,10.1999,10.1578,10.1858,641400.0
2007-01-29 09:50:00,14.54,14.54,14.49,14.51,371700.0,10.1929,10.1929,10.1578,10.1718,371700.0
2007-01-29 09:55:00,14.52,14.52,14.47,14.48,480300.0,10.1788,10.1788,10.1438,10.1508,480300.0
2007-01-29 10:00:00,14.48,14.52,14.48,14.51,312900.0,10.1508,10.1788,10.1508,10.1718,312900.0
2007-01-29 10:05:00,14.51,14.53,14.5,14.53,221400.0,10.1718,10.1858,10.1648,10.1858,221400.0
2007-01-29 10:10:00,14.53,14.53,14.49,14.5,267000.0,10.1858,10.1858,10.1578,10.1648,267000.0
2007-01-29 10:15:00,14.5,14.52,14.49,14.52,253500.0,10.1648,10.1788,10.1578,10.1788,253500.0
2007-01-29 10:20:00,14.51,14.52,14.49,14.51,183900.0,10.1718,10.1788,10.1578,10.1718,183900.0
2007-01-29 10:25:00,14.52,14.55,14.51,14.52,213900.0,10.1788,10.1999,10.1718,10.1788,213900.0
2007-01-29 10:30:00,14.52,14.53,14.51,14.53,449100.0,10.1788,10.1858,10.1718,10.1858,449100.0
2007-01-29 10:35:00,14.53,14.59,14.53,14.58,399600.0,10.1858,10.2279,10.1858,10.2209,399600.0
2007-01-29 10:40:00,14.59,14.6,14.58,14.58,337200.0,10.2279,10.2349,10.2209,10.2209,337200.0
2007-01-29 10:45:00,14.57,14.59,14.57,14.58,194700.0,10.2139,10.2279,10.2139,10.2209,194700.0
2007-01-29 10:50:00,14.58,14.6,14.58,14.6,312000.0,10.2209,10.2349,10.2209,10.2349,312000.0
2007-01-29 10:55:00,14.59,14.61,14.59,14.59,197400.0,10.2279,10.2419,10.2279,10.2279,197400.0
2007-01-29 11:00:00,14.59,14.63,14.59,14.62,383100.0,10.2279,10.2559,10.2279,10.2489,383100.0
2007-01-29 11:05:00,14.62,14.64,14.62,14.63,521700.0,10.2489,10.263,10.2489,10.2559,521700.0
2007-01-29 11:10:00,14.63,14.68,14.63,14.68,346200.0,10.2559,10.291,10.2559,10.291,346200.0
2007-01-29 11:15:00,14.67,14.69,14.67,14.69,393300.0,10.284,10.298,10.284,10.298,393300.0
2007-01-29 11:20:00,14.69,14.7,14.68,14.68,636900.0,10.298,10.305,10.291,10.291,636900.0
2007-01-29 11:25:00,14.68,14.75,14.68,14.74,558900.0,10.291,10.3401,10.291,10.3331,558900.0
2007-01-29 11:30:00,14.74,14.74,14.7,14.73,626100.0,10.3331,10.3331,10.305,10.3261,626100.0
2007-01-29 11:35:00,14.73,14.73,14.7,14.7,511800.0,10.3261,10.3261,10.305,10.305,511800.0
2007-01-29 11:40:00,14.7,14.7,14.69,14.7,603600.0,10.305,10.305,10.298,10.305,603600.0
2007-01-29 11:45:00,14.7,14.7,14.69,14.7,263400.0,10.305,10.305,10.298,10.305,263400.0
2007-01-29 11:50:00,14.7,14.7,14.68,14.7,231600.0,10.305,10.305,10.291,10.305,231600.0
2007-01-29 11:55:00,14.7,14.72,14.7,14.72,336600.0,10.305,10.319,10.305,10.319,336600.0
2007-01-29 12:00:00,14.72,14.73,14.71,14.72,327300.0,10.319,10.3261,10.312,10.319,327300.0
2007-01-29 12:05:00,14.72,14.73,14.72,14.72,280500.0,10.319,10.3261,10.319,10.319,280500.0
2007-01-29 12:10:00,14.72,14.73,14.71,14.71,427200.0,10.319,10.3261,10.312,10.312,427200.0
2007-01-29 12:15:00,14.71,14.72,14.7,14.72,666600.0,10.312,10.319,10.305,10.319,666600.0
2007-01-29 12:20:00,14.72,14.72,14.69,14.69,108900.0,10.319,10.319,10.298,10.298,108900.0
2007-01-29 12:25:00,14.69,14.69,14.66,14.67,144300.0,10.298,10.298,10.277,10.284,144300.0
2007-01-29 12:30:00,14.67,14.67,14.66,14.67,76500.0,10.284,10.284,10.277,10.284,76500.0
2007-01-29 12:35:00,14.67,14.67,14.66,14.66,91500.0,10.284,10.284,10.277,10.277,91500.0
2007-01-29 12:40:00,14.66,14.67,14.66,14.67,243600.0,10.277,10.284,10.277,10.284,243600.0
2007-01-29 12:45:00,14.67,14.69,14.67,14.68,294600.0,10.284,10.298,10.284,10.291,294600.0
2007-01-29 12:50:00,14.68,14.7,14.68,14.68,269100.0,10.291,10.305,10.291,10.291,269100.0
2007-01-29 12:55:00,14.68,14.7,14.68,14.69,251700.0,10.291,10.305,10.291,10.298,251700.0
2007-01-29 13:00:00,14.69,14.71,14.69,14.69,431100.0,10.298,10.312,10.298,10.298,431100.0
2007-01-29 13:05:00,14.7,14.7,14.69,14.7,144300.0,10.305,10.305,10.298,10.305,144300.0
2007-01-29 13:10:00,14.7,14.7,14.69,14.69,254100.0,10.305,10.305,10.298,10.298,254100.0
2007-01-29 13:15:00,14.7,14.7,14.68,14.68,168300.0,10.305,10.305,10.291,10.291,168300.0
2007-01-29 13:20:00,14.68,14.68,14.66,14.66,297300.0,10.291,10.291,10.277,10.277,297300.0
2007-01-29 13:25:00,14.66,14.66,14.66,14.66,50100.0,10.277,10.277,10.277,10.277,50100.0
2007-01-29 13:30:00,14.66,14.66,14.65,14.66,452400.0,10.277,10.277,10.27,10.277,452400.0
2007-01-29 13:35:00,14.66,14.67,14.66,14.66,261000.0,10.277,10.284,10.277,10.277,261000.0
2007-01-29 13:40:00,14.66,14.66,14.66,14.66,241500.0,10.277,10.277,10.277,10.277,241500.0
2007-01-29 13:45:00,14.66,14.66,14.63,14.63,397800.0,10.277,10.277,10.2559,10.2559,397800.0
2007-01-29 13:50:00,14.63,14.64,14.61,14.62,627300.0,10.2559,10.263,10.2419,10.2489,627300.0
2007-01-29 13:55:00,14.62,14.64,14.61,14.61,558300.0,10.2489,10.263,10.2419,10.2419,558300.0
2007-01-29 14:00:00,14.61,14.62,14.6,14.6,481800.0,10.2419,10.2489,10.2349,10.2349,481800.0
2007-01-29 14:05:00,14.6,14.61,14.59,14.59,459300.0,10.2349,10.2419,10.2279,10.2279,459300.0
2007-01-29 14:10:00,14.59,14.59,14.56,14.58,575700.0,10.2279,10.2279,10.2069,10.2209,575700.0
2007-01-29 14:15:00,14.58,14.6,14.58,14.59,350400.0,10.2209,10.2349,10.2209,10.2279,350400.0
2007-01-29 14:20:00,14.59,14.6,14.59,14.59,134700.0,10.2279,10.2349,10.2279,10.2279,134700.0
2007-01-29 14:25:00,14.6,14.6,14.58,14.58,217200.0,10.2349,10.2349,10.2209,10.2209,217200.0
2007-01-29 14:30:00,14.58,14.6,14.58,14.59,146100.0,10.2209,10.2349,10.2209,10.2279,146100.0
2007-01-29 14:35:00,14.59,14.61,14.58,14.6,214800.0,10.2279,10.2419,10.2209,10.2349,214800.0
2007-01-29 14:40:00,14.6,14.61,14.59,14.61,200700.0,10.2349,10.2419,10.2279,10.2419,200700.0
2007-01-29 14:45:00,14.61,14.61,14.6,14.6,189300.0,10.2419,10.2419,10.2349,10.2349,189300.0
2007-01-29 14:50:00,14.6,14.6,14.59,14.59,248700.0,10.2349,10.2349,10.2279,10.2279,248700.0
2007-01-29 14:55:00,14.6,14.6,14.6,14.6,213300.0,10.2349,10.2349,10.2349,10.2349,213300.0
2007-01-29 15:00:00,14.6,14.61,14.6,14.61,216900.0,10.2349,10.2419,10.2349,10.2419,216900.0
2007-01-29 15:05:00,14.61,14.61,14.59,14.6,258000.0,10.2419,10.2419,10.2279,10.2349,258000.0
2007-01-29 15:10:00,14.6,14.6,14.59,14.6,137100.0,10.2349,10.2349,10.2279,10.2349,137100.0
2007-01-29 15:15:00,14.6,14.6,14.58,14.59,213900.0,10.2349,10.2349,10.2209,10.2279,213900.0
2007-01-29 15:20:00,14.59,14.59,14.57,14.58,276900.0,10.2279,10.2279,10.2139,10.2209,276900.0
2007-01-29 15:25:00,14.58,14.6,14.58,14.59,244500.0,10.2209,10.2349,10.2209,10.2279,244500.0
2007-01-29 15:30:00,14.59,14.6,14.59,14.59,303300.0,10.2279,10.2349,10.2279,10.2279,303300.0
2007-01-29 15:35:00,14.59,14.6,14.59,14.59,183300.0,10.2279,10.2349,10.2279,10.2279,183300.0
2007-01-29 15:40:00,14.59,14.59,14.57,14.58,426000.0,10.2279,10.2279,10.2139,10.2209,426000.0
2007-01-29 15:45:00,14.58,14.6,14.58,14.6,429600.0,10.2209,10.2349,10.2209,10.2349,429600.0
2007-01-29 15:50:00,14.6,14.61,14.59,14.59,603600.0,10.2349,10.2419,10.2279,10.2279,603600.0
2007-01-29 15:55:00,14.59,14.62,14.59,14.61,828600.0,10.2279,10.2489,10.2279,10.2419,828600.0
2007-01-30 09:30:00,14.68,14.68,14.59,14.63,838500.0,10.291,10.291,10.2279,10.2559,838500.0
2007-01-30 09:35:00,14.64,14.64,14.57,14.58,351300.0,10.263,10.263,10.2139,10.2209,351300.0
2007-01-30 09:40:00,14.58,14.61,14.52,14.55,522600.0,10.2209,10.2419,10.1788,10.1999,522600.0
2007-01-30 09:45:00,14.55,14.59,14.54,14.59,299400.0,10.1999,10.2279,10.1929,10.2279,299400.0
2007-01-30 09:50:00,14.59,14.6,14.53,14.53,275400.0,10.2279,10.2349,10.1858,10.1858,275400.0
2007-01-30 09:55:00,14.53,14.53,14.48,14.53,383400.0,10.1858,10.1858,10.1508,10.1858,383400.0
2007-01-30 10:00:00,14.53,14.56,14.52,14.54,698100.0,10.1858,10.2069,10.1788,10.1929,698100.0
2007-01-30 10:05:00,14.54,14.55,14.53,14.55,121800.0,10.1929,10.1999,10.1858,10.1999,121800.0
2007-01-30 10:10:00,14.55,14.56,14.53,14.54,203700.0,10.1999,10.2069,10.1858,10.1929,203700.0
2007-01-30 10:15:00,14.54,14.61,14.54,14.59,153300.0,10.1929,10.2419,10.1929,10.2279,153300.0
2007-01-30 10:20:00,14.59,14.63,14.59,14.6,303300.0,10.2279,10.2559,10.2279,10.2349,303300.0
2007-01-30 10:25:00,14.6,14.63,14.6,14.63,108300.0,10.2349,10.2559,10.2349,10.2559,108300.0
2007-01-30 10:30:00,14.63,14.64,14.62,14.62,244500.0,10.2559,10.263,10.2489,10.2489,244500.0
2007-01-30 10:35:00,14.62,14.63,14.62,14.62,199800.0,10.2489,10.2559,10.2489,10.2489,199800.0
2007-01-30 10:40:00,14.62,14.63,14.6,14.6,165300.0,10.2489,10.2559,10.2349,10.2349,165300.0
2007-01-30 10:45:00,14.6,14.61,14.59,14.59,250500.0,10.2349,10.2419,10.2279,10.2279,250500.0
2007-01-30 10:50:00,14.59,14.59,14.57,14.58,218400.0,10.2279,10.2279,10.2139,10.2209,218400.0
2007-01-30 10:55:00,14.58,14.6,14.57,14.59,127800.0,10.2209,10.2349,10.2139,10.2279,127800.0
2007-01-30 11:00:00,14.6,14.62,14.59,14.6,214200.0,10.2349,10.2489,10.2279,10.2349,214200.0
2007-01-30 11:05:00,14.6,14.6,14.59,14.6,240900.0,10.2349,10.2349,10.2279,10.2349,240900.0
2007-01-30 11:10:00,14.6,14.61,14.59,14.6,161100.0,10.2349,10.2419,10.2279,10.2349,161100.0
2007-01-30 11:15:00,14.6,14.63,14.58,14.62,283800.0,10.2349,10.2559,10.2209,10.2489,283800.0
2007-01-30 11:20:00,14.62,14.64,14.61,14.63,382200.0,10.2489,10.263,10.2419,10.2559,382200.0
2007-01-30 11:25:00,14.63,14.65,14.62,14.62,201000.0,10.2559,10.27,10.2489,10.2489,201000.0
2007-01-30 11:30:00,14.62,14.62,14.58,14.58,152400.0,10.2489,10.2489,10.2209,10.2209,152400.0
2007-01-30 11:35:00,14.58,14.59,14.55,14.57,126900.0,10.2209,10.2279,10.1999,10.2139,126900.0
2007-01-30 11:40:00,14.57,14.58,14.55,14.58,184800.0,10.2139,10.2209,10.1999,10.2209,184800.0
2007-01-30 11:45:00,14.58,14.59,14.58,14.59,115800.0,10.2209,10.2279,10.2209,10.2279,115800.0
2007-01-30 11:50:00,14.59,14.59,14.57,14.57,188100.0,10.2279,10.2279,10.2139,10.2139,188100.0
2007-01-30 11:55:00,14.57,14.58,14.56,14.56,195300.0,10.2139,10.2209,10.2069,10.2069,195300.0
2007-01-30 12:00:00,14.56,14.56,14.54,14.55,248700.0,10.2069,10.2069,10.1929,10.1999,248700.0
2007-01-30 12:05:00,14.55,14.56,14.54,14.54,142500.0,10.1999,10.2069,10.1929,10.1929,142500.0
2007-01-30 12:10:00,14.54,14.56,14.54,14.54,113700.0,10.1929,10.2069,10.1929,10.1929,113700.0
2007-01-30 12:15:00,14.54,14.55,14.52,14.53,293100.0,10.1929,10.1999,10.1788,10.1858,293100.0
2007-01-30 12:20:00,14.53,14.53,14.5,14.51,273900.0,10.1858,10.1858,10.1648,10.1718,273900.0
2007-01-30 12:25:00,14.51,14.54,14.49,14.53,311400.0,10.1718,10.1929,10.1578,10.1858,311400.0
2007-01-30 12:30:00,14.53,14.57,14.52,14.56,183300.0,10.1858,10.2139,10.1788,10.2069,183300.0
2007-01-30 12:35:00,14.56,14.57,14.55,14.55,130500.0,10.2069,10.2139,10.1999,10.1999,130500.0
2007-01-30 12:40:00,14.55,14.55,14.53,14.53,148500.0,10.1999,10.1999,10.1858,10.1858,148500.0
2007-01-30 12:45:00,14.53,14.53,14.52,14.53,145800.0,10.1858,10.1858,10.1788,10.1858,145800.0
2007-01-30 12:50:00,14.53,14.53,14.5,14.51,180300.0,10.1858,10.1858,10.1648,10.1718,180300.0
2007-01-30 12:55:00,14.51,14.53,14.51,14.53,95700.0,10.1718,10.1858,10.1718,10.1858,95700.0
2007-01-30 13:00:00,14.53,14.53,14.51,14.53,192300.0,10.1858,10.1858,10.1718,10.1858,192300.0
2007-01-30 13:05:00,14.53,14.53,14.5,14.5,264600.0,10.1858,10.1858,10.1648,10.1648,264600.0
2007-01-30 13:10:00,14.5,14.52,14.5,14.52,201300.0,10.1648,10.1788,10.1648,10.1788,201300.0
2007-01-30 13:15:00,14.52,14.52,14.52,14.52,135600.0,10.1788,10.1788,10.1788,10.1788,135600.0
2007-01-30 13:20:00,14.52,14.54,14.52,14.53,195900.0,10.1788,10.1929,10.1788,10.1858,195900.0
2007-01-30 13:25:00,14.53,14.54,14.53,14.54,247200.0,10.1858,10.1929,10.1858,10.1929,247200.0
2007-01-30 13:30:00,14.54,14.55,14.54,14.55,97800.0,10.1929,10.1999,10.1929,10.1999,97800.0
2007-01-30 13:35:00,14.55,14.55,14.53,14.53,235500.0,10.1999,10.1999,10.1858,10.1858,235500.0
2007-01-30 13:40:00,14.54,14.55,14.53,14.55,187200.0,10.1929,10.1999,10.1858,10.1999,187200.0
2007-01-30 13:45:00,14.55,14.58,14.55,14.56,393300.0,10.1999,10.2209,10.1999,10.2069,393300.0
2007-01-30 13:50:00,14.57,14.58,14.56,14.57,181800.0,10.2139,10.2209,10.2069,10.2139,181800.0
2007-01-30 13:55:00,14.57,14.57,14.56,14.56,254100.0,10.2139,10.2139,10.2069,10.2069,254100.0
2007-01-30 14:00:00,14.56,14.56,14.53,14.54,157200.0,10.2069,10.2069,10.1858,10.1929,157200.0
2007-01-30 14:05:00,14.54,14.55,14.53,14.54,205500.0,10.1929,10.1999,10.1858,10.1929,205500.0
2007-01-30 14:10:00,14.54,14.55,14.53,14.55,210000.0,10.1929,10.1999,10.1858,10.1999,210000.0
2007-01-30 14:15:00,14.55,14.55,14.55,14.55,25200.0,10.1999,10.1999,10.1999,10.1999,25200.0
2007-01-30 14:20:00,14.55,14.55,14.55,14.55,276900.0,10.1999,10.1999,10.1999,10.1999,276900.0
2007-01-30 14:25:00,14.55,14.55,14.54,14.54,134100.0,10.1999,10.1999,10.1929,10.1929,134100.0
2007-01-30 14:30:00,14.54,14.55,14.54,14.55,277200.0,10.1929,10.1999,10.1929,10.1999,277200.0
2007-01-30 14:35:00,14.55,14.55,14.54,14.55,91800.0,10.1999,10.1999,10.1929,10.1999,91800.0
2007-01-30 14:40:00,14.54,14.54,14.53,14.53,162600.0,10.1929,10.1929,10.1858,10.1858,162600.0
2007-01-30 14:45:00,14.53,14.55,14.53,14.53,123900.0,10.1858,10.1999,10.1858,10.1858,123900.0
2007-01-30 14:50:00,14.53,14.56,14.53,14.55,168600.0,10.1858,10.2069,10.1858,10.1999,168600.0
2007-01-30 14:55:00,14.55,14.56,14.55,14.55,118200.0,10.1999,10.2069,10.1999,10.1999,118200.0
2007-01-30 15:00:00,14.55,14.56,14.53,14.54,179700.0,10.1999,10.2069,10.1858,10.1929,179700.0
2007-01-30 15:05:00,14.53,14.55,14.53,14.55,270600.0,10.1858,10.1999,10.1858,10.1999,270600.0
2007-01-30 15:10:00,14.55,14.55,14.54,14.54,164100.0,10.1999,10.1999,10.1929,10.1929,164100.0
2007-01-30 15:15:00,14.54,14.55,14.53,14.55,165900.0,10.1929,10.1999,10.1858,10.1999,165900.0
2007-01-30 15:20:00,14.54,14.55,14.54,14.55,331800.0,10.1929,10.1999,10.1929,10.1999,331800.0
2007-01-30 15:25:00,14.55,14.55,14.53,14.53,297900.0,10.1999,10.1999,10.1858,10.1858,297900.0
2007-01-30 15:30:00,14.53,14.55,14.53,14.55,408900.0,10.1858,10.1999,10.1858,10.1999,408900.0
2007-01-30 15:35:00,14.55,14.55,14.53,14.54,268200.0,10.1999,10.1999,10.1858,10.1929,268200.0
2007-01-30 15:40:00,14.54,14.54,14.53,14.53,363300.0,10.1929,10.1929,10.1858,10.1858,363300.0
2007-01-30 15:45:00,14.53,14.54,14.53,14.54,318300.0,10.1858,10.1929,10.1858,10.1929,318300.0
2007-01-30 15:50:00,14.53,14.54,14.53,14.53,880200.0,10.1858,10.1929,10.1858,10.1858,880200.0
2007-01-30 15:55:00,14.53,14.57,14.53,14.56,954900.0,10.1858,10.2139,10.1858,10.2069,954900.0
2007-01-31 09:30:00,14.49,14.54,14.45,14.54,1049400.0,10.1578,10.1929,10.1298,10.1929,1049400.0
2007-01-31 09:35:00,14.54,14.56,14.53,14.55,208800.0,10.1929,10.2069,10.1858,10.1999,208800.0
2007-01-31 09:40:00,14.55,14.6,14.52,14.54,401400.0,10.1999,10.2349,10.1788,10.1929,401400.0
2007-01-31 09:45:00,14.54,14.56,14.51,14.54,365400.0,10.1929,10.2069,10.1718,10.1929,365400.0
2007-01-31 09:50:00,14.54,14.54,14.52,14.52,267000.0,10.1929,10.1929,10.1788,10.1788,267000.0
2007-01-31 09:55:00,14.52,14.54,14.52,14.52,209700.0,10.1788,10.1929,10.1788,10.1788,209700.0
2007-01-31 10:00:00,14.52,14.53,14.51,14.52,248400.0,10.1788,10.1858,10.1718,10.1788,248400.0
2007-01-31 10:05:00,14.52,14.54,14.51,14.54,220200.0,10.1788,10.1929,10.1718,10.1929,220200.0
2007-01-31 10:10:00,14.54,14.55,14.53,14.54,185700.0,10.1929,10.1999,10.1858,10.1929,185700.0
2007-01-31 10:15:00,14.54,14.58,14.54,14.56,168900.0,10.1929,10.2209,10.1929,10.2069,168900.0
2007-01-31 10:20:00,14.56,14.61,14.56,14.61,375900.0,10.2069,10.2419,10.2069,10.2419,375900.0
2007-01-31 10:25:00,14.61,14.64,14.6,14.61,1424100.0,10.2419,10.263,10.2349,10.2419,1424100.0
2007-01-31 10:30:00,14.61,14.67,14.61,14.67,332400.0,10.2419,10.284,10.2419,10.284,332400.0
2007-01-31 10:35:00,14.67,14.72,14.65,14.69,459600.0,10.284,10.319,10.27,10.298,459600.0
2007-01-31 10:40:00,14.69,14.69,14.66,14.67,395400.0,10.298,10.298,10.277,10.284,395400.0
2007-01-31 10:45:00,14.67,14.7,14.66,14.69,226200.0,10.284,10.305,10.277,10.298,226200.0
2007-01-31 10:50:00,14.69,14.7,14.68,14.69,399900.0,10.298,10.305,10.291,10.298,399900.0
2007-01-31 10:55:00,14.69,14.7,14.67,14.68,218100.0,10.298,10.305,10.284,10.291,218100.0
2007-01-31 11:00:00,14.68,14.68,14.65,14.65,358200.0,10.291,10.291,10.27,10.27,358200.0
2007-01-31 11:05:00,14.65,14.67,14.64,14.67,238800.0,10.27,10.284,10.263,10.284,238800.0
2007-01-31 11:10:00,14.67,14.73,14.67,14.72,573300.0,10.284,10.3261,10.284,10.319,573300.0
2007-01-31 11:15:00,14.72,14.74,14.71,14.73,392700.0,10.319,10.3331,10.312,10.3261,392700.0
2007-01-31 11:20:00,14.73,14.76,14.72,14.74,475800.0,10.3261,10.3471,10.319,10.3331,475800.0
2007-01-31 11:25:00,14.74,14.82,14.73,14.79,923400.0,10.3331,10.3891,10.3261,10.3681,923400.0
2007-01-31 11:30:00,14.79,14.79,14.77,14.78,419100.0,10.3681,10.3681,10.3541,10.3611,419100.0
2007-01-31 11:35:00,14.78,14.79,14.76,14.76,392400.0,10.3611,10.3681,10.3471,10.3471,392400.0
2007-01-31 11:40:00,14.76,14.77,14.75,14.76,144000.0,10.3471,10.3541,10.3401,10.3471,144000.0
2007-01-31 11:45:00,14.77,14.78,14.77,14.78,209400.0,10.3541,10.3611,10.3541,10.3611,209400.0
2007-01-31 11:50:00,14.78,14.79,14.77,14.77,330600.0,10.3611,10.3681,10.3541,10.3541,330600.0
2007-01-31 11:55:00,14.77,14.78,14.77,14.78,234600.0,10.3541,10.3611,10.3541,10.3611,234600.0
2007-01-31 12:00:00,14.78,14.78,14.78,14.78,229800.0,10.3611,10.3611,10.3611,10.3611,229800.0
2007-01-31 12:05:00,14.78,14.78,14.78,14.78,135300.0,10.3611,10.3611,10.3611,10.3611,135300.0
2007-01-31 12:10:00,14.78,14.78,14.77,14.77,172500.0,10.3611,10.3611,10.3541,10.3541,172500.0
2007-01-31 12:15:00,14.77,14.77,14.74,14.74,133200.0,10.3541,10.3541,10.3331,10.3331,133200.0
2007-01-31 12:20:00,14.74,14.76,14.74,14.74,136800.0,10.3331,10.3471,10.3331,10.3331,136800.0
2007-01-31 12:25:00,14.74,14.75,14.74,14.75,158100.0,10.3331,10.3401,10.3331,10.3401,158100.0
2007-01-31 12:30:00,14.75,14.77,14.74,14.75,442200.0,10.3401,10.3541,10.3331,10.3401,442200.0
2007-01-31 12:35:00,14.76,14.77,14.75,14.76,307200.0,10.3471,10.3541,10.3401,10.3471,307200.0
2007-01-31 12:40:00,14.77,14.78,14.76,14.78,210300.0,10.3541,10.3611,10.3471,10.3611,210300.0
2007-01-31 12:45:00,14.77,14.78,14.76,14.77,290100.0,10.3541,10.3611,10.3471,10.3541,290100.0
2007-01-31 12:50:00,14.77,14.77,14.75,14.77,249300.0,10.3541,10.3541,10.3401,10.3541,249300.0
2007-01-31 12:55:00,14.77,14.78,14.77,14.78,213600.0,10.3541,10.3611,10.3541,10.3611,213600.0
2007-01-31 13:00:00,14.78,14.79,14.78,14.78,167100.0,10.3611,10.3681,10.3611,10.3611,167100.0
2007-01-31 13:05:00,14.78,14.78,14.76,14.78,206700.0,10.3611,10.3611,10.3471,10.3611,206700.0
2007-01-31 13:10:00,14.78,14.79,14.77,14.77,201900.0,10.3611,10.3681,10.3541,10.3541,201900.0
2007-01-31 13:15:00,14.78,14.78,14.77,14.78,299400.0,10.3611,10.3611,10.3541,10.3611,299400.0
2007-01-31 13:20:00,14.78,14.79,14.77,14.78,182400.0,10.3611,10.3681,10.3541,10.3611,182400.0
2007-01-31 13:25:00,14.78,14.78,14.77,14.78,250200.0,10.3611,10.3611,10.3541,10.3611,250200.0
2007-01-31 13:30:00,14.78,14.78,14.77,14.77,144600.0,10.3611,10.3611,10.3541,10.3541,144600.0
2007-01-31 13:35:00,14.77,14.78,14.75,14.75,216000.0,10.3541,10.3611,10.3401,10.3401,216000.0
2007-01-31 13:40:00,14.76,14.76,14.72,14.72,316500.0,10.3471,10.3471,10.319,10.319,316500.0
2007-01-31 13:45:00,14.72,14.72,14.69,14.69,236100.0,10.319,10.319,10.298,10.298,236100.0
2007-01-31 13:50:00,14.7,14.71,14.69,14.7,230100.0,10.305,10.312,10.298,10.305,230100.0
2007-01-31 13:55:00,14.7,14.73,14.69,14.7,282900.0,10.305,10.3261,10.298,10.305,282900.0
2007-01-31 14:00:00,14.71,14.72,14.69,14.71,389700.0,10.312,10.319,10.298,10.312,389700.0
2007-01-31 14:05:00,14.71,14.75,14.71,14.73,303000.0,10.312,10.3401,10.312,10.3261,303000.0
2007-01-31 14:10:00,14.73,14.73,14.67,14.7,455100.0,10.3261,10.3261,10.284,10.305,455100.0
2007-01-31 14:15:00,14.7,14.8,14.69,14.8,1178700.0,10.305,10.3751,10.298,10.3751,1178700.0
2007-01-31 14:20:00,14.8,14.81,14.76,14.77,683700.0,10.3751,10.3821,10.3471,10.3541,683700.0
2007-01-31 14:25:00,14.77,14.78,14.74,14.75,492000.0,10.3541,10.3611,10.3331,10.3401,492000.0
2007-01-31 14:30:00,14.75,14.83,14.74,14.83,415800.0,10.3401,10.3962,10.3331,10.3962,415800.0
2007-01-31 14:35:00,14.83,14.88,14.83,14.86,832800.0,10.3962,10.4312,10.3962,10.4172,832800.0
2007-01-31 14:40:00,14.86,14.86,14.83,14.83,332700.0,10.4172,10.4172,10.3962,10.3962,332700.0
2007-01-31 14:45:00,14.83,14.83,14.79,14.8,519600.0,10.3962,10.3962,10.3681,10.3751,519600.0
2007-01-31 14:50:00,14.8,14.81,14.76,14.78,216000.0,10.3751,10.3821,10.3471,10.3611,216000.0
2007-01-31 14:55:00,14.78,14.79,14.76,14.78,219000.0,10.3611,10.3681,10.3471,10.3611,219000.0
2007-01-31 15:00:00,14.77,14.79,14.77,14.78,320400.0,10.3541,10.3681,10.3541,10.3611,320400.0
2007-01-31 15:05:00,14.78,14.85,14.78,14.84,1002900.0,10.3611,10.4102,10.3611,10.4032,1002900.0
2007-01-31 15:10:00,14.84,14.84,14.78,14.78,298800.0,10.4032,10.4032,10.3611,10.3611,298800.0
2007-01-31 15:15:00,14.78,14.8,14.77,14.8,290700.0,10.3611,10.3751,10.3541,10.3751,290700.0
2007-01-31 15:20:00,14.8,14.81,14.78,14.81,269400.0,10.3751,10.3821,10.3611,10.3821,269400.0
2007-01-31 15:25:00,14.81,14.84,14.8,14.84,356100.0,10.3821,10.4032,10.3751,10.4032,356100.0
2007-01-31 15:30:00,14.84,14.87,14.82,14.85,747000.0,10.4032,10.4242,10.3891,10.4102,747000.0
2007-01-31 15:35:00,14.85,14.85,14.79,14.8,846000.0,10.4102,10.4102,10.3681,10.3751,846000.0
2007-01-31 15:40:00,14.8,14.84,14.79,14.82,621300.0,10.3751,10.4032,10.3681,10.3891,621300.0
2007-01-31 15:45:00,14.82,14.85,14.82,14.85,1065000.0,10.3891,10.4102,10.3891,10.4102,1065000.0
2007-01-31 15:50:00,14.85,14.85,14.8,14.81,820500.0,10.4102,10.4102,10.3751,10.3821,820500.0
2007-01-31 15:55:00,14.81,14.81,14.77,14.78,958500.0,10.3821,10.3821,10.3541,10.3611,958500.0
2007-02-01 09:30:00,14.6,14.73,14.4,14.41,2287500.0,10.2349,10.3261,10.0947,10.1017,2287500.0
2007-02-01 09:35:00,14.4,14.44,14.29,14.35,2543100.0,10.0947,10.1228,10.0176,10.0597,2543100.0
2007-02-01 09:40:00,14.35,14.38,14.32,14.34,2360100.0,10.0597,10.0807,10.0386,10.0527,2360100.0
2007-02-01 09:45:00,14.33,14.35,14.28,14.3,2057400.0,10.0456,10.0597,10.0106,10.0246,2057400.0
2007-02-01 09:50:00,14.3,14.35,14.21,14.24,1498500.0,10.0246,10.0597,9.9615,9.9825,1498500.0
2007-02-01 09:55:00,14.24,14.35,14.13,14.15,1751700.0,9.9825,10.0597,9.9054,9.9195,1751700.0
2007-02-01 10:00:00,14.15,14.15,14.08,14.12,2052600.0,9.9195,9.9195,9.8704,9.8984,2052600.0
2007-02-01 10:05:00,14.12,14.62,14.11,14.27,3352200.0,9.8984,10.2489,9.8914,10.0036,3352200.0
2007-02-01 10:10:00,14.26,14.28,14.24,14.26,1469100.0,9.9966,10.0106,9.9825,9.9966,1469100.0
2007-02-01 10:15:00,14.26,14.35,14.24,14.33,2106600.0,9.9966,10.0597,9.9825,10.0456,2106600.0
2007-02-01 10:20:00,14.33,14.46,14.33,14.37,2340000.0,10.0456,10.1368,10.0456,10.0737,2340000.0
2007-02-01 10:25:00,14.37,14.4,14.33,14.36,1141800.0,10.0737,10.0947,10.0456,10.0667,1141800.0
2007-02-01 10:30:00,14.36,14.45,14.36,14.43,2313300.0,10.0667,10.1298,10.0667,10.1157,2313300.0
2007-02-01 10:35:00,14.43,14.43,14.38,14.41,794400.0,10.1157,10.1157,10.0807,10.1017,794400.0
2007-02-01 10:40:00,14.41,14.46,14.4,14.44,1701900.0,10.1017,10.1368,10.0947,10.1228,1701900.0
2007-02-01 10:45:00,14.45,14.46,14.42,14.43,822300.0,10.1298,10.1368,10.1087,10.1157,822300.0
2007-02-01 10:50:00,14.43,14.44,14.42,14.44,495900.0,10.1157,10.1228,10.1087,10.1228,495900.0
2007-02-01 10:55:00,14.44,14.46,14.43,14.43,807000.0,10.1228,10.1368,10.1157,10.1157,807000.0
2007-02-01 11:00:00,14.43,14.44,14.43,14.43,537000.0,10.1157,10.1228,10.1157,10.1157,537000.0
2007-02-01 11:05:00,14.43,14.44,14.41,14.42,910500.0,10.1157,10.1228,10.1017,10.1087,910500.0
2007-02-01 11:10:00,14.41,14.42,14.37,14.38,1080300.0,10.1017,10.1087,10.0737,10.0807,1080300.0
2007-02-01 11:15:00,14.38,14.39,14.37,14.38,603900.0,10.0807,10.0877,10.0737,10.0807,603900.0
2007-02-01 11:20:00,14.38,14.39,14.37,14.37,931800.0,10.0807,10.0877,10.0737,10.0737,931800.0
2007-02-01 11:25:00,14.37,14.38,14.37,14.37,219300.0,10.0737,10.0807,10.0737,10.0737,219300.0
2007-02-01 11:30:00,14.37,14.38,14.37,14.37,296400.0,10.0737,10.0807,10.0737,10.0737,296400.0
2007-02-01 11:35:00,14.38,14.38,14.29,14.31,1443300.0,10.0807,10.0807,10.0176,10.0316,1443300.0
2007-02-01 11:40:00,14.31,14.32,14.25,14.27,387900.0,10.0316,10.0386,9.9896,10.0036,387900.0
2007-02-01 11:45:00,14.27,14.32,14.26,14.29,413700.0,10.0036,10.0386,9.9966,10.0176,413700.0
2007-02-01 11:50:00,14.3,14.3,14.26,14.27,756300.0,10.0246,10.0246,9.9966,10.0036,756300.0
2007-02-01 11:55:00,14.27,14.3,14.27,14.29,469800.0,10.0036,10.0246,10.0036,10.0176,469800.0
2007-02-01 12:00:00,14.29,14.3,14.28,14.3,480600.0,10.0176,10.0246,10.0106,10.0246,480600.0
2007-02-01 12:05:00,14.3,14.3,14.28,14.28,291900.0,10.0246,10.0246,10.0106,10.0106,291900.0
2007-02-01 12:10:00,14.28,14.29,14.27,14.27,190200.0,10.0106,10.0176,10.0036,10.0036,190200.0
2007-02-01 12:15:00,14.28,14.28,14.25,14.25,438000.0,10.0106,10.0106,9.9896,9.9896,438000.0
2007-02-01 12:20:00,14.26,14.26,14.22,14.23,555600.0,9.9966,9.9966,9.9685,9.9755,555600.0
2007-02-01 12:25:00,14.23,14.23,14.21,14.23,333300.0,9.9755,9.9755,9.9615,9.9755,333300.0
2007-02-01 12:30:00,14.23,14.24,14.2,14.23,496800.0,9.9755,9.9825,9.9545,9.9755,496800.0
2007-02-01 12:35:00,14.23,14.23,14.21,14.21,141600.0,9.9755,9.9755,9.9615,9.9615,141600.0
2007-02-01 12:40:00,14.2,14.23,14.2,14.21,336600.0,9.9545,9.9755,9.9545,9.9615,336600.0
2007-02-01 12:45:00,14.21,14.22,14.21,14.21,261000.0,9.9615,9.9685,9.9615,9.9615,261000.0
2007-02-01 12:50:00,14.21,14.21,14.18,14.18,226500.0,9.9615,9.9615,9.9405,9.9405,226500.0
2007-02-01 12:55:00,14.18,14.18,14.17,14.17,255000.0,9.9405,9.9405,9.9335,9.9335,255000.0
2007-02-01 13:00:00,14.17,14.17,14.11,14.11,461100.0,9.9335,9.9335,9.8914,9.8914,461100.0
2007-02-01 13:05:00,14.11,14.12,14.1,14.1,923700.0,9.8914,9.8984,9.8844,9.8844,923700.0
2007-02-01 13:10:00,14.1,14.1,14.09,14.1,650400.0,9.8844,9.8844,9.8774,9.8844,650400.0
2007-02-01 13:15:00,14.1,14.14,14.1,14.12,838500.0,9.8844,9.9124,9.8844,9.8984,838500.0
2007-02-01 13:20:00,14.12,14.12,14.04,14.05,1369500.0,9.8984,9.8984,9.8423,9.8494,1369500.0
2007-02-01 13:25:00,14.05,14.07,14.03,14.07,1290600.0,9.8494,9.8634,9.8353,9.8634,1290600.0
2007-02-01 13:30:00,14.07,14.16,14.07,14.14,801900.0,9.8634,9.9265,9.8634,9.9124,801900.0
2007-02-01 13:35:00,14.14,14.2,14.13,14.19,977700.0,9.9124,9.9545,9.9054,9.9475,977700.0
2007-02-01 13:40:00,14.19,14.24,14.19,14.23,642900.0,9.9475,9.9825,9.9475,9.9755,642900.0
2007-02-01 13:45:00,14.23,14.26,14.22,14.25,406500.0,9.9755,9.9966,9.9685,9.9896,406500.0
2007-02-01 13:50:00,14.25,14.27,14.24,14.26,660900.0,9.9896,10.0036,9.9825,9.9966,660900.0
2007-02-01 13:55:00,14.26,14.27,14.22,14.25,821100.0,9.9966,10.0036,9.9685,9.9896,821100.0
2007-02-01 14:00:00,14.25,14.26,14.23,14.25,627300.0,9.9896,9.9966,9.9755,9.9896,627300.0
2007-02-01 14:05:00,14.25,14.26,14.22,14.25,737100.0,9.9896,9.9966,9.9685,9.9896,737100.0
2007-02-01 14:10:00,14.25,14.26,14.21,14.21,306000.0,9.9896,9.9966,9.9615,9.9615,306000.0
2007-02-01 14:15:00,14.21,14.21,14.17,14.18,423600.0,9.9615,9.9615,9.9335,9.9405,423600.0
2007-02-01 14:20:00,14.18,14.2,14.13,14.14,509400.0,9.9405,9.9545,9.9054,9.9124,509400.0
2007-02-01 14:25:00,14.14,14.23,14.14,14.21,524100.0,9.9124,9.9755,9.9124,9.9615,524100.0
2007-02-01 14:30:00,14.21,14.22,14.19,14.2,532200.0,9.9615,9.9685,9.9475,9.9545,532200.0
2007-02-01 14:35:00,14.2,14.21,14.19,14.2,246000.0,9.9545,9.9615,9.9475,9.9545,246000.0
2007-02-01 14:40:00,14.2,14.23,14.19,14.22,335400.0,9.9545,9.9755,9.9475,9.9685,335400.0
2007-02-01 14:45:00,14.22,14.27,14.22,14.25,558000.0,9.9685,10.0036,9.9685,9.9896,558000.0
2007-02-01 14:50:00,14.25,14.26,14.24,14.26,637500.0,9.9896,9.9966,9.9825,9.9966,637500.0
2007-02-01 14:55:00,14.26,14.34,14.25,14.34,2034300.0,9.9966,10.0527,9.9896,10.0527,2034300.0
2007-02-01 15:00:00,14.34,14.37,14.32,14.34,1169100.0,10.0527,10.0737,10.0386,10.0527,1169100.0
2007-02-01 15:05:00,14.34,14.35,14.31,14.33,639300.0,10.0527,10.0597,10.0316,10.0456,639300.0
2007-02-01 15:10:00,14.33,14.34,14.32,14.33,406200.0,10.0456,10.0527,10.0386,10.0456,406200.0
2007-02-01 15:15:00,14.33,14.34,14.31,14.32,643500.0,10.0456,10.0527,10.0316,10.0386,643500.0
2007-02-01 15:20:00,14.32,14.32,14.28,14.29,912000.0,10.0386,10.0386,10.0106,10.0176,912000.0
2007-02-01 15:25:00,14.29,14.32,14.29,14.31,2385000.0,10.0176,10.0386,10.0176,10.0316,2385000.0
2007-02-01 15:30:00,14.31,14.32,14.3,14.32,435300.0,10.0316,10.0386,10.0246,10.0386,435300.0
2007-02-01 15:35:00,14.32,14.32,14.31,14.32,767100.0,10.0386,10.0386,10.0316,10.0386,767100.0
2007-02-01 15:40:00,14.32,14.32,14.27,14.31,764100.0,10.0386,10.0386,10.0036,10.0316,764100.0
2007-02-01 15:45:00,14.31,14.35,14.31,14.34,1578900.0,10.0316,10.0597,10.0316,10.0527,1578900.0
2007-02-01 15:50:00,14.33,14.34,14.32,14.33,1791900.0,10.0456,10.0527,10.0386,10.0456,1791900.0
2007-02-01 15:55:00,14.33,14.33,14.29,14.29,1764000.0,10.0456,10.0456,10.0176,10.0176,1764000.0
2007-02-02 09:30:00,14.34,14.42,14.3,14.41,821700.0,10.0527,10.1087,10.0246,10.1017,821700.0
2007-02-02 09:35:00,14.41,14.41,14.29,14.32,746100.0,10.1017,10.1017,10.0176,10.0386,746100.0
2007-02-02 09:40:00,14.33,14.39,14.31,14.39,1032000.0,10.0456,10.0877,10.0316,10.0877,1032000.0
2007-02-02 09:45:00,14.39,14.39,14.32,14.32,526500.0,10.0877,10.0877,10.0386,10.0386,526500.0
2007-02-02 09:50:00,14.32,14.36,14.3,14.35,1061100.0,10.0386,10.0667,10.0246,10.0597,1061100.0
2007-02-02 09:55:00,14.35,14.35,14.31,14.32,339900.0,10.0597,10.0597,10.0316,10.0386,339900.0
2007-02-02 10:00:00,14.32,14.33,14.32,14.33,554700.0,10.0386,10.0456,10.0386,10.0456,554700.0
2007-02-02 10:05:00,14.33,14.35,14.33,14.34,504300.0,10.0456,10.0597,10.0456,10.0527,504300.0
2007-02-02 10:10:00,14.34,14.35,14.32,14.35,302700.0,10.0527,10.0597,10.0386,10.0597,302700.0
2007-02-02 10:15:00,14.35,14.36,14.34,14.35,156600.0,10.0597,10.0667,10.0527,10.0597,156600.0
2007-02-02 10:20:00,14.34,14.35,14.31,14.32,288000.0,10.0527,10.0597,10.0316,10.0386,288000.0
2007-02-02 10:25:00,14.32,14.33,14.29,14.3,379500.0,10.0386,10.0456,10.0176,10.0246,379500.0
2007-02-02 10:30:00,14.3,14.32,14.3,14.32,164100.0,10.0246,10.0386,10.0246,10.0386,164100.0
2007-02-02 10:35:00,14.31,14.32,14.3,14.31,345900.0,10.0316,10.0386,10.0246,10.0316,345900.0
2007-02-02 10:40:00,14.31,14.35,14.31,14.34,1002000.0,10.0316,10.0597,10.0316,10.0527,1002000.0
2007-02-02 10:45:00,14.34,14.37,14.34,14.36,986700.0,10.0527,10.0737,10.0527,10.0667,986700.0
2007-02-02 10:50:00,14.37,14.37,14.36,14.36,285900.0,10.0737,10.0737,10.0667,10.0667,285900.0
2007-02-02 10:55:00,14.36,14.36,14.35,14.35,604500.0,10.0667,10.0667,10.0597,10.0597,604500.0
2007-02-02 11:00:00,14.35,14.35,14.34,14.35,306600.0,10.0597,10.0597,10.0527,10.0597,306600.0
2007-02-02 11:05:00,14.35,14.36,14.35,14.35,236100.0,10.0597,10.0667,10.0597,10.0597,236100.0
2007-02-02 11:10:00,14.35,14.35,14.35,14.35,186000.0,10.0597,10.0597,10.0597,10.0597,186000.0
2007-02-02 11:15:00,14.35,14.36,14.35,14.36,160800.0,10.0597,10.0667,10.0597,10.0667,160800.0
2007-02-02 11:20:00,14.36,14.36,14.35,14.35,711000.0,10.0667,10.0667,10.0597,10.0597,711000.0
2007-02-02 11:25:00,14.35,14.36,14.34,14.36,326100.0,10.0597,10.0667,10.0527,10.0667,326100.0
2007-02-02 11:30:00,14.36,14.36,14.35,14.35,240000.0,10.0667,10.0667,10.0597,10.0597,240000.0
2007-02-02 11:35:00,14.35,14.36,14.32,14.32,316200.0,10.0597,10.0667,10.0386,10.0386,316200.0
2007-02-02 11:40:00,14.32,14.34,14.31,14.34,400800.0,10.0386,10.0527,10.0316,10.0527,400800.0
2007-02-02 11:45:00,14.34,14.34,14.34,14.34,288000.0,10.0527,10.0527,10.0527,10.0527,288000.0
2007-02-02 11:50:00,14.34,14.35,14.34,14.34,399000.0,10.0527,10.0597,10.0527,10.0527,399000.0
2007-02-02 11:55:00,14.34,14.35,14.34,14.35,276600.0,10.0527,10.0597,10.0527,10.0597,276600.0
2007-02-02 12:00:00,14.35,14.35,14.33,14.33,204300.0,10.0597,10.0597,10.0456,10.0456,204300.0
2007-02-02 12:05:00,14.33,14.33,14.32,14.33,116400.0,10.0456,10.0456,10.0386,10.0456,116400.0
2007-02-02 12:10:00,14.32,14.35,14.32,14.34,387900.0,10.0386,10.0597,10.0386,10.0527,387900.0
2007-02-02 12:15:00,14.34,14.35,14.34,14.35,281700.0,10.0527,10.0597,10.0527,10.0597,281700.0
2007-02-02 12:20:00,14.35,14.35,14.34,14.35,956400.0,10.0597,10.0597,10.0527,10.0597,956400.0
2007-02-02 12:25:00,14.34,14.35,14.34,14.34,1041000.0,10.0527,10.0597,10.0527,10.0527,1041000.0
2007-02-02 12:30:00,14.34,14.35,14.34,14.35,307800.0,10.0527,10.0597,10.0527,10.0597,307800.0
2007-02-02 12:35:00,14.35,14.35,14.34,14.34,365100.0,10.0597,10.0597,10.0527,10.0527,365100.0
2007-02-02 12:40:00,14.34,14.35,14.34,14.35,325200.0,10.0527,10.0597,10.0527,10.0597,325200.0
2007-02-02 12:45:00,14.35,14.35,14.35,14.35,120300.0,10.0597,10.0597,10.0597,10.0597,120300.0
2007-02-02 12:50:00,14.35,14.35,14.34,14.35,124200.0,10.0597,10.0597,10.0527,10.0597,124200.0
2007-02-02 12:55:00,14.35,14.35,14.35,14.35,19800.0,10.0597,10.0597,10.0597,10.0597,19800.0
2007-02-02 13:00:00,14.35,14.35,14.34,14.34,263700.0,10.0597,10.0597,10.0527,10.0527,263700.0
2007-02-02 13:05:00,14.35,14.35,14.34,14.35,200100.0,10.0597,10.0597,10.0527,10.0597,200100.0
2007-02-02 13:10:00,14.35,14.35,14.35,14.35,182700.0,10.0597,10.0597,10.0597,10.0597,182700.0
2007-02-02 13:15:00,14.35,14.35,14.34,14.35,447600.0,10.0597,10.0597,10.0527,10.0597,447600.0
2007-02-02 13:20:00,14.35,14.35,14.34,14.34,461700.0,10.0597,10.0597,10.0527,10.0527,461700.0
2007-02-02 13:25:00,14.34,14.34,14.34,14.34,384300.0,10.0527,10.0527,10.0527,10.0527,384300.0
2007-02-02 13:30:00,14.34,14.34,14.33,14.34,704700.0,10.0527,10.0527,10.0456,10.0527,704700.0
2007-02-02 13:35:00,14.34,14.34,14.34,14.34,165600.0,10.0527,10.0527,10.0527,10.0527,165600.0
2007-02-02 13:40:00,14.34,14.34,14.34,14.34,234300.0,10.0527,10.0527,10.0527,10.0527,234300.0
2007-02-02 13:45:00,14.34,14.35,14.33,14.35,291000.0,10.0527,10.0597,10.0456,10.0597,291000.0
2007-02-02 13:50:00,14.35,14.35,14.35,14.35,330300.0,10.0597,10.0597,10.0597,10.0597,330300.0
2007-02-02 13:55:00,14.35,14.35,14.34,14.34,335100.0,10.0597,10.0597,10.0527,10.0527,335100.0
2007-02-02 14:00:00,14.35,14.35,14.34,14.35,135000.0,10.0597,10.0597,10.0527,10.0597,135000.0
2007-02-02 14:05:00,14.35,14.35,14.34,14.35,108000.0,10.0597,10.0597,10.0527,10.0597,108000.0
2007-02-02 14:10:00,14.34,14.35,14.34,14.35,402000.0,10.0527,10.0597,10.0527,10.0597,402000.0
2007-02-02 14:15:00,14.35,14.35,14.34,14.34,490500.0,10.0597,10.0597,10.0527,10.0527,490500.0
2007-02-02 14:20:00,14.34,14.35,14.34,14.34,699300.0,10.0527,10.0597,10.0527,10.0527,699300.0
2007-02-02 14:25:00,14.34,14.35,14.33,14.33,972300.0,10.0527,10.0597,10.0456,10.0456,972300.0
2007-02-02 14:30:00,14.33,14.34,14.33,14.34,308100.0,10.0456,10.0527,10.0456,10.0527,308100.0
2007-02-02 14:35:00,14.34,14.35,14.34,14.35,483900.0,10.0527,10.0597,10.0527,10.0597,483900.0
2007-02-02 14:40:00,14.35,14.35,14.34,14.34,459600.0,10.0597,10.0597,10.0527,10.0527,459600.0
2007-02-02 14:45:00,14.34,14.34,14.33,14.33,868200.0,10.0527,10.0527,10.0456,10.0456,868200.0
2007-02-02 14:50:00,14.33,14.33,14.32,14.33,435900.0,10.0456,10.0456,10.0386,10.0456,435900.0
2007-02-02 14:55:00,14.33,14.35,14.32,14.35,1013700.0,10.0456,10.0597,10.0386,10.0597,1013700.0
2007-02-02 15:00:00,14.34,14.35,14.34,14.35,498600.0,10.0527,10.0597,10.0527,10.0597,498600.0
2007-02-02 15:05:00,14.34,14.35,14.33,14.33,518400.0,10.0527,10.0597,10.0456,10.0456,518400.0
2007-02-02 15:10:00,14.33,14.34,14.33,14.34,357900.0,10.0456,10.0527,10.0456,10.0527,357900.0
2007-02-02 15:15:00,14.34,14.34,14.34,14.34,303000.0,10.0527,10.0527,10.0527,10.0527,303000.0
2007-02-02 15:20:00,14.34,14.34,14.34,14.34,614700.0,10.0527,10.0527,10.0527,10.0527,614700.0
2007-02-02 15:25:00,14.34,14.34,14.33,14.33,297600.0,10.0527,10.0527,10.0456,10.0456,297600.0
2007-02-02 15:30:00,14.33,14.34,14.33,14.34,424500.0,10.0456,10.0527,10.0456,10.0527,424500.0
2007-02-02 15:35:00,14.34,14.34,14.34,14.34,312000.0,10.0527,10.0527,10.0527,10.0527,312000.0
2007-02-02 15:40:00,14.34,14.35,14.34,14.34,431700.0,10.0527,10.0597,10.0527,10.0527,431700.0
2007-02-02 15:45:00,14.34,14.35,14.34,14.35,1565700.0,10.0527,10.0597,10.0527,10.0597,1565700.0
2007-02-02 15:50:00,14.35,14.37,14.34,14.34,1110900.0,10.0597,10.0737,10.0527,10.0527,1110900.0
2007-02-02 15:55:00,14.35,14.35,14.34,14.35,1403700.0,10.0597,10.0597,10.0527,10.0597,1403700.0
2007-02-05 09:30:00,14.33,14.34,14.27,14.28,2574600.0,10.0456,10.0527,10.0036,10.0106,2574600.0
2007-02-05 09:35:00,14.28,14.28,14.23,14.23,651000.0,10.0106,10.0106,9.9755,9.9755,651000.0
2007-02-05 09:40:00,14.23,14.26,14.23,14.24,458400.0,9.9755,9.9966,9.9755,9.9825,458400.0
2007-02-05 09:45:00,14.24,14.27,14.24,14.24,466500.0,9.9825,10.0036,9.9825,9.9825,466500.0
2007-02-05 09:50:00,14.24,14.24,14.22,14.23,393300.0,9.9825,9.9825,9.9685,9.9755,393300.0
2007-02-05 09:55:00,14.23,14.23,14.17,14.17,852300.0,9.9755,9.9755,9.9335,9.9335,852300.0
2007-02-05 10:00:00,14.17,14.18,14.16,14.17,768000.0,9.9335,9.9405,9.9265,9.9335,768000.0
2007-02-05 10:05:00,14.17,14.21,14.17,14.2,582600.0,9.9335,9.9615,9.9335,9.9545,582600.0
2007-02-05 10:10:00,14.19,14.21,14.18,14.2,384300.0,9.9475,9.9615,9.9405,9.9545,384300.0
2007-02-05 10:15:00,14.2,14.21,14.18,14.2,429600.0,9.9545,9.9615,9.9405,9.9545,429600.0
2007-02-05 10:20:00,14.2,14.24,14.2,14.24,656700.0,9.9545,9.9825,9.9545,9.9825,656700.0
2007-02-05 10:25:00,14.24,14.25,14.22,14.24,721500.0,9.9825,9.9896,9.9685,9.9825,721500.0
2007-02-05 10:30:00,14.24,14.26,14.23,14.25,522600.0,9.9825,9.9966,9.9755,9.9896,522600.0
2007-02-05 10:35:00,14.25,14.25,14.23,14.24,409200.0,9.9896,9.9896,9.9755,9.9825,409200.0
2007-02-05 10:40:00,14.25,14.25,14.22,14.23,317700.0,9.9896,9.9896,9.9685,9.9755,317700.0
2007-02-05 10:45:00,14.23,14.25,14.23,14.25,210000.0,9.9755,9.9896,9.9755,9.9896,210000.0
2007-02-05 10:50:00,14.25,14.25,14.2,14.23,465900.0,9.9896,9.9896,9.9545,9.9755,465900.0
2007-02-05 10:55:00,14.23,14.24,14.23,14.24,158100.0,9.9755,9.9825,9.9755,9.9825,158100.0
2007-02-05 11:00:00,14.24,14.25,14.23,14.25,252900.0,9.9825,9.9896,9.9755,9.9896,252900.0
2007-02-05 11:05:00,14.25,14.26,14.24,14.26,195600.0,9.9896,9.9966,9.9825,9.9966,195600.0
2007-02-05 11:10:00,14.26,14.27,14.24,14.25,458100.0,9.9966,10.0036,9.9825,9.9896,458100.0
2007-02-05 11:15:00,14.25,14.26,14.24,14.25,170100.0,9.9896,9.9966,9.9825,9.9896,170100.0
2007-02-05 11:20:00,14.25,14.26,14.24,14.25,173100.0,9.9896,9.9966,9.9825,9.9896,173100.0
2007-02-05 11:25:00,14.25,14.25,14.24,14.24,199800.0,9.9896,9.9896,9.9825,9.9825,199800.0
2007-02-05 11:30:00,14.24,14.25,14.23,14.24,391200.0,9.9825,9.9896,9.9755,9.9825,391200.0
2007-02-05 11:35:00,14.24,14.24,14.23,14.23,155700.0,9.9825,9.9825,9.9755,9.9755,155700.0
2007-02-05 11:40:00,14.23,14.24,14.23,14.23,237300.0,9.9755,9.9825,9.9755,9.9755,237300.0
2007-02-05 11:45:00,14.23,14.24,14.22,14.22,415800.0,9.9755,9.9825,9.9685,9.9685,415800.0
2007-02-05 11:50:00,14.22,14.23,14.22,14.22,363600.0,9.9685,9.9755,9.9685,9.9685,363600.0
2007-02-05 11:55:00,14.23,14.23,14.22,14.22,204900.0,9.9755,9.9755,9.9685,9.9685,204900.0
2007-02-05 12:00:00,14.22,14.23,14.22,14.22,299100.0,9.9685,9.9755,9.9685,9.9685,299100.0
2007-02-05 12:05:00,14.22,14.22,14.21,14.22,471900.0,9.9685,9.9685,9.9615,9.9685,471900.0
2007-02-05 12:10:00,14.21,14.23,14.21,14.23,545400.0,9.9615,9.9755,9.9615,9.9755,545400.0
2007-02-05 12:15:00,14.22,14.23,14.21,14.22,151500.0,9.9685,9.9755,9.9615,9.9685,151500.0
2007-02-05 12:20:00,14.22,14.22,14.21,14.22,333600.0,9.9685,9.9685,9.9615,9.9685,333600.0
2007-02-05 12:25:00,14.22,14.22,14.21,14.21,456600.0,9.9685,9.9685,9.9615,9.9615,456600.0
2007-02-05 12:30:00,14.21,14.22,14.21,14.22,222300.0,9.9615,9.9685,9.9615,9.9685,222300.0
2007-02-05 12:35:00,14.22,14.22,14.21,14.22,170100.0,9.9685,9.9685,9.9615,9.9685,170100.0
2007-02-05 12:40:00,14.22,14.22,14.22,14.22,342600.0,9.9685,9.9685,9.9685,9.9685,342600.0
2007-02-05 12:45:00,14.22,14.22,14.22,14.22,294000.0,9.9685,9.9685,9.9685,9.9685,294000.0
2007-02-05 12:50:00,14.22,14.22,14.22,14.22,131700.0,9.9685,9.9685,9.9685,9.9685,131700.0
2007-02-05 12:55:00,14.22,14.23,14.22,14.23,104700.0,9.9685,9.9755,9.9685,9.9755,104700.0
2007-02-05 13:00:00,14.23,14.24,14.23,14.23,159900.0,9.9755,9.9825,9.9755,9.9755,159900.0
2007-02-05 13:05:00,14.23,14.24,14.23,14.23,240600.0,9.9755,9.9825,9.9755,9.9755,240600.0
2007-02-05 13:10:00,14.23,14.23,14.23,14.23,196500.0,9.9755,9.9755,9.9755,9.9755,196500.0
2007-02-05 13:15:00,14.23,14.23,14.23,14.23,39300.0,9.9755,9.9755,9.9755,9.9755,39300.0
2007-02-05 13:20:00,14.23,14.23,14.23,14.23,189900.0,9.9755,9.9755,9.9755,9.9755,189900.0
2007-02-05 13:25:00,14.23,14.23,14.22,14.23,272700.0,9.9755,9.9755,9.9685,9.9755,272700.0
2007-02-05 13:30:00,14.23,14.24,14.23,14.24,102000.0,9.9755,9.9825,9.9755,9.9825,102000.0
2007-02-05 13:35:00,14.24,14.24,14.23,14.24,123900.0,9.9825,9.9825,9.9755,9.9825,123900.0
2007-02-05 13:40:00,14.23,14.24,14.23,14.23,87900.0,9.9755,9.9825,9.9755,9.9755,87900.0
2007-02-05 13:45:00,14.23,14.23,14.23,14.23,184200.0,9.9755,9.9755,9.9755,9.9755,184200.0
2007-02-05 13:50:00,14.23,14.23,14.22,14.23,368700.0,9.9755,9.9755,9.9685,9.9755,368700.0
2007-02-05 13:55:00,14.22,14.23,14.22,14.22,296100.0,9.9685,9.9755,9.9685,9.9685,296100.0
2007-02-05 14:00:00,14.22,14.23,14.21,14.23,604800.0,9.9685,9.9755,9.9615,9.9755,604800.0
2007-02-05 14:05:00,14.23,14.23,14.21,14.23,512700.0,9.9755,9.9755,9.9615,9.9755,512700.0
2007-02-05 14:10:00,14.23,14.23,14.22,14.22,55200.0,9.9755,9.9755,9.9685,9.9685,55200.0
2007-02-05 14:15:00,14.22,14.23,14.22,14.22,147900.0,9.9685,9.9755,9.9685,9.9685,147900.0
2007-02-05 14:20:00,14.22,14.22,14.22,14.22,138000.0,9.9685,9.9685,9.9685,9.9685,138000.0
2007-02-05 14:25:00,14.22,14.22,14.22,14.22,127200.0,9.9685,9.9685,9.9685,9.9685,127200.0
2007-02-05 14:30:00,14.22,14.22,14.22,14.22,103500.0,9.9685,9.9685,9.9685,9.9685,103500.0
2007-02-05 14:35:00,14.22,14.26,14.22,14.24,595800.0,9.9685,9.9966,9.9685,9.9825,595800.0
2007-02-05 14:40:00,14.24,14.25,14.24,14.25,201000.0,9.9825,9.9896,9.9825,9.9896,201000.0
2007-02-05 14:45:00,14.25,14.25,14.25,14.25,93900.0,9.9896,9.9896,9.9896,9.9896,93900.0
2007-02-05 14:50:00,14.25,14.27,14.25,14.27,392100.0,9.9896,10.0036,9.9896,10.0036,392100.0
2007-02-05 14:55:00,14.27,14.28,14.27,14.27,270600.0,10.0036,10.0106,10.0036,10.0036,270600.0
2007-02-05 15:00:00,14.27,14.27,14.26,14.26,192000.0,10.0036,10.0036,9.9966,9.9966,192000.0
2007-02-05 15:05:00,14.26,14.27,14.24,14.25,397800.0,9.9966,10.0036,9.9825,9.9896,397800.0
2007-02-05 15:10:00,14.25,14.26,14.25,14.25,274500.0,9.9896,9.9966,9.9896,9.9896,274500.0
2007-02-05 15:15:00,14.25,14.26,14.25,14.25,196500.0,9.9896,9.9966,9.9896,9.9896,196500.0
2007-02-05 15:20:00,14.26,14.27,14.25,14.26,326400.0,9.9966,10.0036,9.9896,9.9966,326400.0
2007-02-05 15:25:00,14.25,14.25,14.24,14.24,121200.0,9.9896,9.9896,9.9825,9.9825,121200.0
2007-02-05 15:30:00,14.24,14.25,14.23,14.24,356100.0,9.9825,9.9896,9.9755,9.9825,356100.0
2007-02-05 15:35:00,14.24,14.24,14.22,14.22,223500.0,9.9825,9.9825,9.9685,9.9685,223500.0
2007-02-05 15:40:00,14.22,14.22,14.2,14.22,492000.0,9.9685,9.9685,9.9545,9.9685,492000.0
2007-02-05 15:45:00,14.22,14.22,14.21,14.21,358200.0,9.9685,9.9685,9.9615,9.9615,358200.0
2007-02-05 15:50:00,14.21,14.22,14.2,14.22,501600.0,9.9615,9.9685,9.9545,9.9685,501600.0
2007-02-05 15:55:00,14.22,14.23,14.22,14.22,925800.0,9.9685,9.9755,9.9685,9.9685,925800.0
2007-02-06 09:30:00,14.26,14.28,14.2,14.23,658800.0,9.9966,10.0106,9.9545,9.9755,658800.0
2007-02-06 09:35:00,14.23,14.25,14.21,14.21,398100.0,9.9755,9.9896,9.9615,9.9615,398100.0
2007-02-06 09:40:00,14.22,14.23,14.22,14.22,389100.0,9.9685,9.9755,9.9685,9.9685,389100.0
2007-02-06 09:45:00,14.22,14.23,14.21,14.22,605400.0,9.9685,9.9755,9.9615,9.9685,605400.0
2007-02-06 09:50:00,14.22,14.23,14.21,14.21,322200.0,9.9685,9.9755,9.9615,9.9615,322200.0
2007-02-06 09:55:00,14.21,14.22,14.17,14.17,443400.0,9.9615,9.9685,9.9335,9.9335,443400.0
2007-02-06 10:00:00,14.17,14.23,14.17,14.21,687000.0,9.9335,9.9755,9.9335,9.9615,687000.0
2007-02-06 10:05:00,14.2,14.21,14.15,14.15,525600.0,9.9545,9.9615,9.9195,9.9195,525600.0
2007-02-06 10:10:00,14.15,14.2,14.12,14.13,822300.0,9.9195,9.9545,9.8984,9.9054,822300.0
2007-02-06 10:15:00,14.13,14.13,14.1,14.1,430800.0,9.9054,9.9054,9.8844,9.8844,430800.0
2007-02-06 10:20:00,14.1,14.14,14.1,14.14,801900.0,9.8844,9.9124,9.8844,9.9124,801900.0
2007-02-06 10:25:00,14.14,14.17,14.13,14.17,411000.0,9.9124,9.9335,9.9054,9.9335,411000.0
2007-02-06 10:30:00,14.17,14.17,14.15,14.15,422400.0,9.9335,9.9335,9.9195,9.9195,422400.0
2007-02-06 10:35:00,14.15,14.15,14.13,14.15,291900.0,9.9195,9.9195,9.9054,9.9195,291900.0
2007-02-06 10:40:00,14.15,14.16,14.11,14.11,506700.0,9.9195,9.9265,9.8914,9.8914,506700.0
2007-02-06 10:45:00,14.11,14.12,14.06,14.12,671400.0,9.8914,9.8984,9.8564,9.8984,671400.0
2007-02-06 10:50:00,14.12,14.12,14.05,14.06,465300.0,9.8984,9.8984,9.8494,9.8564,465300.0
2007-02-06 10:55:00,14.05,14.06,14.03,14.03,593400.0,9.8494,9.8564,9.8353,9.8353,593400.0
2007-02-06 11:00:00,14.03,14.06,14.02,14.04,664500.0,9.8353,9.8564,9.8283,9.8423,664500.0
2007-02-06 11:05:00,14.04,14.09,14.03,14.09,394200.0,9.8423,9.8774,9.8353,9.8774,394200.0
2007-02-06 11:10:00,14.09,14.09,14.08,14.09,201600.0,9.8774,9.8774,9.8704,9.8774,201600.0
2007-02-06 11:15:00,14.09,14.09,14.06,14.07,301800.0,9.8774,9.8774,9.8564,9.8634,301800.0
2007-02-06 11:20:00,14.07,14.08,14.07,14.08,232200.0,9.8634,9.8704,9.8634,9.8704,232200.0
2007-02-06 11:25:00,14.08,14.08,14.07,14.08,291900.0,9.8704,9.8704,9.8634,9.8704,291900.0
2007-02-06 11:30:00,14.08,14.11,14.08,14.11,292200.0,9.8704,9.8914,9.8704,9.8914,292200.0
2007-02-06 11:35:00,14.11,14.11,14.1,14.11,396600.0,9.8914,9.8914,9.8844,9.8914,396600.0
2007-02-06 11:40:00,14.11,14.12,14.09,14.09,414300.0,9.8914,9.8984,9.8774,9.8774,414300.0
2007-02-06 11:45:00,14.09,14.09,14.05,14.07,387000.0,9.8774,9.8774,9.8494,9.8634,387000.0
2007-02-06 11:50:00,14.07,14.08,14.06,14.07,353100.0,9.8634,9.8704,9.8564,9.8634,353100.0
2007-02-06 11:55:00,14.07,14.08,14.06,14.06,609600.0,9.8634,9.8704,9.8564,9.8564,609600.0
2007-02-06 12:00:00,14.06,14.1,14.06,14.09,192000.0,9.8564,9.8844,9.8564,9.8774,192000.0
2007-02-06 12:05:00,14.09,14.11,14.09,14.11,312000.0,9.8774,9.8914,9.8774,9.8914,312000.0
2007-02-06 12:10:00,14.1,14.1,14.09,14.1,167100.0,9.8844,9.8844,9.8774,9.8844,167100.0
2007-02-06 12:15:00,14.1,14.11,14.1,14.1,213000.0,9.8844,9.8914,9.8844,9.8844,213000.0
2007-02-06 12:20:00,14.1,14.1,14.09,14.09,255000.0,9.8844,9.8844,9.8774,9.8774,255000.0
2007-02-06 12:25:00,14.09,14.1,14.08,14.09,185100.0,9.8774,9.8844,9.8704,9.8774,185100.0
2007-02-06 12:30:00,14.08,14.09,14.07,14.09,332700.0,9.8704,9.8774,9.8634,9.8774,332700.0
2007-02-06 12:35:00,14.09,14.1,14.09,14.1,80700.0,9.8774,9.8844,9.8774,9.8844,80700.0
2007-02-06 12:40:00,14.09,14.1,14.09,14.09,364200.0,9.8774,9.8844,9.8774,9.8774,364200.0
2007-02-06 12:45:00,14.09,14.1,14.09,14.1,178200.0,9.8774,9.8844,9.8774,9.8844,178200.0
2007-02-06 12:50:00,14.1,14.13,14.1,14.12,294900.0,9.8844,9.9054,9.8844,9.8984,294900.0
2007-02-06 12:55:00,14.12,14.13,14.12,14.12,351600.0,9.8984,9.9054,9.8984,9.8984,351600.0
2007-02-06 13:00:00,14.12,14.13,14.11,14.11,502200.0,9.8984,9.9054,9.8914,9.8914,502200.0
2007-02-06 13:05:00,14.12,14.14,14.1,14.11,880200.0,9.8984,9.9124,9.8844,9.8914,880200.0
2007-02-06 13:10:00,14.11,14.13,14.1,14.11,503700.0,9.8914,9.9054,9.8844,9.8914,503700.0
2007-02-06 13:15:00,14.11,14.12,14.1,14.1,682200.0,9.8914,9.8984,9.8844,9.8844,682200.0
2007-02-06 13:20:00,14.1,14.11,14.09,14.1,430800.0,9.8844,9.8914,9.8774,9.8844,430800.0
2007-02-06 13:25:00,14.1,14.1,14.1,14.1,110400.0,9.8844,9.8844,9.8844,9.8844,110400.0
2007-02-06 13:30:00,14.1,14.13,14.1,14.13,168600.0,9.8844,9.9054,9.8844,9.9054,168600.0
2007-02-06 13:35:00,14.13,14.16,14.12,14.15,630600.0,9.9054,9.9265,9.8984,9.9195,630600.0
2007-02-06 13:40:00,14.15,14.15,14.13,14.14,249300.0,9.9195,9.9195,9.9054,9.9124,249300.0
2007-02-06 13:45:00,14.14,14.14,14.13,14.13,185400.0,9.9124,9.9124,9.9054,9.9054,185400.0
2007-02-06 13:50:00,14.13,14.13,14.13,14.13,96300.0,9.9054,9.9054,9.9054,9.9054,96300.0
2007-02-06 13:55:00,14.13,14.14,14.13,14.13,241200.0,9.9054,9.9124,9.9054,9.9054,241200.0
2007-02-06 14:00:00,14.13,14.14,14.12,14.12,372600.0,9.9054,9.9124,9.8984,9.8984,372600.0
2007-02-06 14:05:00,14.12,14.12,14.1,14.12,654000.0,9.8984,9.8984,9.8844,9.8984,654000.0
2007-02-06 14:10:00,14.11,14.13,14.1,14.12,653400.0,9.8914,9.9054,9.8844,9.8984,653400.0
2007-02-06 14:15:00,14.12,14.13,14.11,14.11,182100.0,9.8984,9.9054,9.8914,9.8914,182100.0
2007-02-06 14:20:00,14.11,14.12,14.1,14.11,128400.0,9.8914,9.8984,9.8844,9.8914,128400.0
2007-02-06 14:25:00,14.11,14.13,14.11,14.13,143100.0,9.8914,9.9054,9.8914,9.9054,143100.0
2007-02-06 14:30:00,14.13,14.14,14.12,14.13,258300.0,9.9054,9.9124,9.8984,9.9054,258300.0
2007-02-06 14:35:00,14.13,14.14,14.11,14.12,364500.0,9.9054,9.9124,9.8914,9.8984,364500.0
2007-02-06 14:40:00,14.12,14.13,14.12,14.12,126000.0,9.8984,9.9054,9.8984,9.8984,126000.0
2007-02-06 14:45:00,14.12,14.15,14.12,14.14,272100.0,9.8984,9.9195,9.8984,9.9124,272100.0
2007-02-06 14:50:00,14.14,14.15,14.13,14.14,438900.0,9.9124,9.9195,9.9054,9.9124,438900.0
2007-02-06 14:55:00,14.15,14.17,14.14,14.16,436500.0,9.9195,9.9335,9.9124,9.9265,436500.0
2007-02-06 15:00:00,14.16,14.17,14.15,14.15,387900.0,9.9265,9.9335,9.9195,9.9195,387900.0
2007-02-06 15:05:00,14.15,14.17,14.15,14.16,126300.0,9.9195,9.9335,9.9195,9.9265,126300.0
2007-02-06 15:10:00,14.15,14.16,14.15,14.16,109200.0,9.9195,9.9265,9.9195,9.9265,109200.0
2007-02-06 15:15:00,14.16,14.17,14.15,14.17,248400.0,9.9265,9.9335,9.9195,9.9335,248400.0
2007-02-06 15:20:00,14.17,14.17,14.15,14.16,525300.0,9.9335,9.9335,9.9195,9.9265,525300.0
2007-02-06 15:25:00,14.16,14.18,14.16,14.17,277500.0,9.9265,9.9405,9.9265,9.9335,277500.0
2007-02-06 15:30:00,14.17,14.17,14.16,14.16,413100.0,9.9335,9.9335,9.9265,9.9265,413100.0
2007-02-06 15:35:00,14.16,14.17,14.16,14.16,259500.0,9.9265,9.9335,9.9265,9.9265,259500.0
2007-02-06 15:40:00,14.16,14.17,14.13,14.16,739800.0,9.9265,9.9335,9.9054,9.9265,739800.0
2007-02-06 15:45:00,14.16,14.16,14.16,14.16,351600.0,9.9265,9.9265,9.9265,9.9265,351600.0
2007-02-06 15:50:00,14.16,14.17,14.16,14.16,471300.0,9.9265,9.9335,9.9265,9.9265,471300.0
2007-02-06 15:55:00,14.17,14.17,14.15,14.16,371100.0,9.9335,9.9335,9.9195,9.9265,371100.0
2007-02-07 09:30:00,14.16,14.21,14.16,14.21,658800.0,9.9265,9.9615,9.9265,9.9615,658800.0
2007-02-07 09:35:00,14.21,14.23,14.16,14.18,411600.0,9.9615,9.9755,9.9265,9.9405,411600.0
2007-02-07 09:40:00,14.18,14.19,14.15,14.18,202800.0,9.9405,9.9475,9.9195,9.9405,202800.0
2007-02-07 09:45:00,14.18,14.18,14.16,14.17,312600.0,9.9405,9.9405,9.9265,9.9335,312600.0
2007-02-07 09:50:00,14.18,14.18,14.16,14.18,187800.0,9.9405,9.9405,9.9265,9.9405,187800.0
2007-02-07 09:55:00,14.18,14.2,14.15,14.19,279000.0,9.9405,9.9545,9.9195,9.9475,279000.0
2007-02-07 10:00:00,14.19,14.2,14.16,14.19,327300.0,9.9475,9.9545,9.9265,9.9475,327300.0
2007-02-07 10:05:00,14.2,14.2,14.18,14.19,348000.0,9.9545,9.9545,9.9405,9.9475,348000.0
2007-02-07 10:10:00,14.2,14.2,14.18,14.2,384900.0,9.9545,9.9545,9.9405,9.9545,384900.0
2007-02-07 10:15:00,14.2,14.23,14.18,14.22,423000.0,9.9545,9.9755,9.9405,9.9685,423000.0
2007-02-07 10:20:00,14.22,14.25,14.22,14.23,761100.0,9.9685,9.9896,9.9685,9.9755,761100.0
2007-02-07 10:25:00,14.23,14.25,14.23,14.24,422400.0,9.9755,9.9896,9.9755,9.9825,422400.0
2007-02-07 10:30:00,14.24,14.25,14.23,14.25,430200.0,9.9825,9.9896,9.9755,9.9896,430200.0
2007-02-07 10:35:00,14.24,14.28,14.24,14.28,525300.0,9.9825,10.0106,9.9825,10.0106,525300.0
2007-02-07 10:40:00,14.28,14.31,14.27,14.31,660600.0,10.0106,10.0316,10.0036,10.0316,660600.0
2007-02-07 10:45:00,14.31,14.32,14.29,14.31,371100.0,10.0316,10.0386,10.0176,10.0316,371100.0
2007-02-07 10:50:00,14.32,14.33,14.31,14.33,366300.0,10.0386,10.0456,10.0316,10.0456,366300.0
2007-02-07 10:55:00,14.33,14.33,14.32,14.33,431100.0,10.0456,10.0456,10.0386,10.0456,431100.0
2007-02-07 11:00:00,14.33,14.33,14.3,14.31,528600.0,10.0456,10.0456,10.0246,10.0316,528600.0
2007-02-07 11:05:00,14.31,14.33,14.31,14.32,384900.0,10.0316,10.0456,10.0316,10.0386,384900.0
2007-02-07 11:10:00,14.32,14.32,14.3,14.31,250800.0,10.0386,10.0386,10.0246,10.0316,250800.0
2007-02-07 11:15:00,14.31,14.31,14.28,14.28,315300.0,10.0316,10.0316,10.0106,10.0106,315300.0
2007-02-07 11:20:00,14.28,14.29,14.28,14.28,181500.0,10.0106,10.0176,10.0106,10.0106,181500.0
2007-02-07 11:25:00,14.28,14.29,14.26,14.26,261300.0,10.0106,10.0176,9.9966,9.9966,261300.0
2007-02-07 11:30:00,14.26,14.26,14.25,14.26,237900.0,9.9966,9.9966,9.9896,9.9966,237900.0
2007-02-07 11:35:00,14.26,14.26,14.24,14.25,271500.0,9.9966,9.9966,9.9825,9.9896,271500.0
2007-02-07 11:40:00,14.25,14.25,14.23,14.24,325200.0,9.9896,9.9896,9.9755,9.9825,325200.0
2007-02-07 11:45:00,14.23,14.24,14.21,14.21,273900.0,9.9755,9.9825,9.9615,9.9615,273900.0
2007-02-07 11:50:00,14.21,14.22,14.21,14.21,189300.0,9.9615,9.9685,9.9615,9.9615,189300.0
2007-02-07 11:55:00,14.21,14.22,14.19,14.2,557700.0,9.9615,9.9685,9.9475,9.9545,557700.0
2007-02-07 12:00:00,14.2,14.21,14.19,14.21,267900.0,9.9545,9.9615,9.9475,9.9615,267900.0
2007-02-07 12:05:00,14.21,14.22,14.2,14.21,475800.0,9.9615,9.9685,9.9545,9.9615,475800.0
2007-02-07 12:10:00,14.21,14.22,14.19,14.2,248400.0,9.9615,9.9685,9.9475,9.9545,248400.0
2007-02-07 12:15:00,14.2,14.2,14.17,14.17,363300.0,9.9545,9.9545,9.9335,9.9335,363300.0
2007-02-07 12:20:00,14.17,14.19,14.17,14.19,287100.0,9.9335,9.9475,9.9335,9.9475,287100.0
2007-02-07 12:25:00,14.19,14.2,14.16,14.17,208500.0,9.9475,9.9545,9.9265,9.9335,208500.0
2007-02-07 12:30:00,14.17,14.17,14.16,14.17,189300.0,9.9335,9.9335,9.9265,9.9335,189300.0
2007-02-07 12:35:00,14.17,14.17,14.16,14.16,225300.0,9.9335,9.9335,9.9265,9.9265,225300.0
2007-02-07 12:40:00,14.16,14.16,14.14,14.15,306300.0,9.9265,9.9265,9.9124,9.9195,306300.0
2007-02-07 12:45:00,14.15,14.15,14.13,14.13,478500.0,9.9195,9.9195,9.9054,9.9054,478500.0
2007-02-07 12:50:00,14.13,14.14,14.13,14.13,260400.0,9.9054,9.9124,9.9054,9.9054,260400.0
2007-02-07 12:55:00,14.13,14.13,14.13,14.13,151500.0,9.9054,9.9054,9.9054,9.9054,151500.0
2007-02-07 13:00:00,14.13,14.14,14.13,14.14,371400.0,9.9054,9.9124,9.9054,9.9124,371400.0
2007-02-07 13:05:00,14.14,14.15,14.14,14.14,90600.0,9.9124,9.9195,9.9124,9.9124,90600.0
2007-02-07 13:10:00,14.14,14.14,14.13,14.14,153600.0,9.9124,9.9124,9.9054,9.9124,153600.0
2007-02-07 13:15:00,14.14,14.14,14.12,14.13,276600.0,9.9124,9.9124,9.8984,9.9054,276600.0
2007-02-07 13:20:00,14.12,14.13,14.12,14.12,304200.0,9.8984,9.9054,9.8984,9.8984,304200.0
2007-02-07 13:25:00,14.12,14.13,14.12,14.13,164700.0,9.8984,9.9054,9.8984,9.9054,164700.0
2007-02-07 13:30:00,14.13,14.14,14.13,14.14,118200.0,9.9054,9.9124,9.9054,9.9124,118200.0
2007-02-07 13:35:00,14.14,14.17,14.14,14.17,411000.0,9.9124,9.9335,9.9124,9.9335,411000.0
2007-02-07 13:40:00,14.17,14.17,14.17,14.17,46800.0,9.9335,9.9335,9.9335,9.9335,46800.0
2007-02-07 13:45:00,14.17,14.17,14.16,14.16,229500.0,9.9335,9.9335,9.9265,9.9265,229500.0
2007-02-07 13:50:00,14.16,14.16,14.15,14.15,330300.0,9.9265,9.9265,9.9195,9.9195,330300.0
2007-02-07 13:55:00,14.16,14.16,14.14,14.14,142800.0,9.9265,9.9265,9.9124,9.9124,142800.0
2007-02-07 14:00:00,14.15,14.15,14.12,14.13,345900.0,9.9195,9.9195,9.8984,9.9054,345900.0
2007-02-07 14:05:00,14.13,14.13,14.1,14.1,423300.0,9.9054,9.9054,9.8844,9.8844,423300.0
2007-02-07 14:10:00,14.11,14.13,14.1,14.13,262800.0,9.8914,9.9054,9.8844,9.9054,262800.0
2007-02-07 14:15:00,14.13,14.14,14.11,14.14,255300.0,9.9054,9.9124,9.8914,9.9124,255300.0
2007-02-07 14:20:00,14.14,14.15,14.14,14.15,120900.0,9.9124,9.9195,9.9124,9.9195,120900.0
2007-02-07 14:25:00,14.15,14.16,14.15,14.15,314100.0,9.9195,9.9265,9.9195,9.9195,314100.0
2007-02-07 14:30:00,14.15,14.15,14.13,14.13,125400.0,9.9195,9.9195,9.9054,9.9054,125400.0
2007-02-07 14:35:00,14.13,14.14,14.08,14.1,622200.0,9.9054,9.9124,9.8704,9.8844,622200.0
2007-02-07 14:40:00,14.1,14.11,14.08,14.09,356700.0,9.8844,9.8914,9.8704,9.8774,356700.0
2007-02-07 14:45:00,14.09,14.09,14.06,14.07,356100.0,9.8774,9.8774,9.8564,9.8634,356100.0
2007-02-07 14:50:00,14.08,14.11,14.07,14.1,368400.0,9.8704,9.8914,9.8634,9.8844,368400.0
2007-02-07 14:55:00,14.09,14.11,14.09,14.11,227700.0,9.8774,9.8914,9.8774,9.8914,227700.0
2007-02-07 15:00:00,14.11,14.13,14.11,14.11,437700.0,9.8914,9.9054,9.8914,9.8914,437700.0
2007-02-07 15:05:00,14.12,14.13,14.11,14.13,278400.0,9.8984,9.9054,9.8914,9.9054,278400.0
2007-02-07 15:10:00,14.13,14.14,14.11,14.12,249300.0,9.9054,9.9124,9.8914,9.8984,249300.0
2007-02-07 15:15:00,14.12,14.12,14.11,14.11,359700.0,9.8984,9.8984,9.8914,9.8914,359700.0
2007-02-07 15:20:00,14.12,14.15,14.11,14.15,337800.0,9.8984,9.9195,9.8914,9.9195,337800.0
2007-02-07 15:25:00,14.15,14.16,14.14,14.16,384300.0,9.9195,9.9265,9.9124,9.9265,384300.0
2007-02-07 15:30:00,14.16,14.16,14.15,14.16,411300.0,9.9265,9.9265,9.9195,9.9265,411300.0
2007-02-07 15:35:00,14.16,14.17,14.15,14.16,446100.0,9.9265,9.9335,9.9195,9.9265,446100.0
2007-02-07 15:40:00,14.16,14.16,14.14,14.14,237300.0,9.9265,9.9265,9.9124,9.9124,237300.0
2007-02-07 15:45:00,14.14,14.16,14.14,14.15,289500.0,9.9124,9.9265,9.9124,9.9195,289500.0
2007-02-07 15:50:00,14.15,14.18,14.15,14.17,590700.0,9.9195,9.9405,9.9195,9.9335,590700.0
2007-02-07 15:55:00,14.17,14.18,14.16,14.18,933900.0,9.9335,9.9405,9.9265,9.9405,933900.0
2007-02-08 09:30:00,14.2,14.2,14.09,14.1,939300.0,9.9545,9.9545,9.8774,9.8844,939300.0
2007-02-08 09:35:00,14.1,14.15,14.09,14.14,852900.0,9.8844,9.9195,9.8774,9.9124,852900.0
2007-02-08 09:40:00,14.14,14.16,14.08,14.08,312900.0,9.9124,9.9265,9.8704,9.8704,312900.0
2007-02-08 09:45:00,14.08,14.08,14.01,14.03,728400.0,9.8704,9.8704,9.8213,9.8353,728400.0
2007-02-08 09:50:00,14.03,14.09,14.03,14.08,556500.0,9.8353,9.8774,9.8353,9.8704,556500.0
2007-02-08 09:55:00,14.07,14.1,14.07,14.09,369000.0,9.8634,9.8844,9.8634,9.8774,369000.0
2007-02-08 10:00:00,14.09,14.1,14.08,14.09,466800.0,9.8774,9.8844,9.8704,9.8774,466800.0
2007-02-08 10:05:00,14.09,14.12,14.09,14.1,603600.0,9.8774,9.8984,9.8774,9.8844,603600.0
2007-02-08 10:10:00,14.1,14.11,14.09,14.1,466200.0,9.8844,9.8914,9.8774,9.8844,466200.0
2007-02-08 10:15:00,14.1,14.11,14.04,14.05,560400.0,9.8844,9.8914,9.8423,9.8494,560400.0
2007-02-08 10:20:00,14.04,14.07,14.04,14.06,247200.0,9.8423,9.8634,9.8423,9.8564,247200.0
2007-02-08 10:25:00,14.06,14.07,14.05,14.05,316200.0,9.8564,9.8634,9.8494,9.8494,316200.0
2007-02-08 10:30:00,14.05,14.05,14.03,14.05,434100.0,9.8494,9.8494,9.8353,9.8494,434100.0
2007-02-08 10:35:00,14.05,14.05,13.99,13.99,714600.0,9.8494,9.8494,9.8073,9.8073,714600.0
2007-02-08 10:40:00,13.99,14.0,13.98,13.98,574200.0,9.8073,9.8143,9.8003,9.8003,574200.0
2007-02-08 10:45:00,13.98,13.99,13.95,13.95,329400.0,9.8003,9.8073,9.7793,9.7793,329400.0
2007-02-08 10:50:00,13.95,13.98,13.93,13.97,1350000.0,9.7793,9.8003,9.7652,9.7933,1350000.0
2007-02-08 10:55:00,13.96,13.99,13.96,13.98,273600.0,9.7863,9.8073,9.7863,9.8003,273600.0
2007-02-08 11:00:00,13.98,13.98,13.96,13.96,480000.0,9.8003,9.8003,9.7863,9.7863,480000.0
2007-02-08 11:05:00,13.96,13.96,13.91,13.91,525300.0,9.7863,9.7863,9.7512,9.7512,525300.0
2007-02-08 11:10:00,13.92,13.95,13.92,13.92,534900.0,9.7582,9.7793,9.7582,9.7582,534900.0
2007-02-08 11:15:00,13.92,13.97,13.92,13.95,374700.0,9.7582,9.7933,9.7582,9.7793,374700.0
2007-02-08 11:20:00,13.95,13.96,13.93,13.94,333000.0,9.7793,9.7863,9.7652,9.7722,333000.0
2007-02-08 11:25:00,13.94,13.95,13.94,13.95,543900.0,9.7722,9.7793,9.7722,9.7793,543900.0
2007-02-08 11:30:00,13.95,13.95,13.95,13.95,354300.0,9.7793,9.7793,9.7793,9.7793,354300.0
2007-02-08 11:35:00,13.95,13.95,13.91,13.91,486300.0,9.7793,9.7793,9.7512,9.7512,486300.0
2007-02-08 11:40:00,13.91,13.91,13.85,13.87,1289100.0,9.7512,9.7512,9.7092,9.7232,1289100.0
2007-02-08 11:45:00,13.86,13.87,13.86,13.86,769200.0,9.7162,9.7232,9.7162,9.7162,769200.0
2007-02-08 11:50:00,13.87,13.87,13.8,13.82,1163400.0,9.7232,9.7232,9.6741,9.6881,1163400.0
2007-02-08 11:55:00,13.82,13.83,13.8,13.81,762000.0,9.6881,9.6951,9.6741,9.6811,762000.0
2007-02-08 12:00:00,13.8,13.81,13.74,13.75,1047600.0,9.6741,9.6811,9.632,9.639,1047600.0
2007-02-08 12:05:00,13.75,13.8,13.74,13.8,959400.0,9.639,9.6741,9.632,9.6741,959400.0
2007-02-08 12:10:00,13.8,13.81,13.78,13.78,205200.0,9.6741,9.6811,9.6601,9.6601,205200.0
2007-02-08 12:15:00,13.78,13.8,13.78,13.8,401400.0,9.6601,9.6741,9.6601,9.6741,401400.0
2007-02-08 12:20:00,13.8,13.84,13.8,13.83,555900.0,9.6741,9.7021,9.6741,9.6951,555900.0
2007-02-08 12:25:00,13.83,13.83,13.82,13.83,441900.0,9.6951,9.6951,9.6881,9.6951,441900.0
2007-02-08 12:30:00,13.83,13.84,13.83,13.83,924900.0,9.6951,9.7021,9.6951,9.6951,924900.0
2007-02-08 12:35:00,13.83,13.85,13.83,13.83,841800.0,9.6951,9.7092,9.6951,9.6951,841800.0
2007-02-08 12:40:00,13.83,13.84,13.82,13.82,415800.0,9.6951,9.7021,9.6881,9.6881,415800.0
2007-02-08 12:45:00,13.82,13.87,13.82,13.87,624900.0,9.6881,9.7232,9.6881,9.7232,624900.0
2007-02-08 12:50:00,13.87,13.87,13.85,13.87,667500.0,9.7232,9.7232,9.7092,9.7232,667500.0
2007-02-08 12:55:00,13.87,13.89,13.87,13.88,294900.0,9.7232,9.7372,9.7232,9.7302,294900.0
2007-02-08 13:00:00,13.87,13.87,13.84,13.87,649500.0,9.7232,9.7232,9.7021,9.7232,649500.0
2007-02-08 13:05:00,13.87,13.88,13.87,13.87,775800.0,9.7232,9.7302,9.7232,9.7232,775800.0
2007-02-08 13:10:00,13.87,13.88,13.87,13.88,919200.0,9.7232,9.7302,9.7232,9.7302,919200.0
2007-02-08 13:15:00,13.87,13.88,13.86,13.87,399000.0,9.7232,9.7302,9.7162,9.7232,399000.0
2007-02-08 13:20:00,13.87,13.87,13.83,13.84,636300.0,9.7232,9.7232,9.6951,9.7021,636300.0
2007-02-08 13:25:00,13.84,13.84,13.81,13.82,375000.0,9.7021,9.7021,9.6811,9.6881,375000.0
2007-02-08 13:30:00,13.82,13.83,13.82,13.82,170100.0,9.6881,9.6951,9.6881,9.6881,170100.0
2007-02-08 13:35:00,13.82,13.82,13.82,13.82,235500.0,9.6881,9.6881,9.6881,9.6881,235500.0
2007-02-08 13:40:00,13.82,13.83,13.81,13.81,588300.0,9.6881,9.6951,9.6811,9.6811,588300.0
2007-02-08 13:45:00,13.81,13.82,13.81,13.81,187800.0,9.6811,9.6881,9.6811,9.6811,187800.0
2007-02-08 13:50:00,13.81,13.82,13.8,13.82,410400.0,9.6811,9.6881,9.6741,9.6881,410400.0
2007-02-08 13:55:00,13.81,13.82,13.81,13.81,159600.0,9.6811,9.6881,9.6811,9.6811,159600.0
2007-02-08 14:00:00,13.81,13.81,13.8,13.8,358800.0,9.6811,9.6811,9.6741,9.6741,358800.0
2007-02-08 14:05:00,13.8,13.8,13.79,13.8,532500.0,9.6741,9.6741,9.6671,9.6741,532500.0
2007-02-08 14:10:00,13.8,13.81,13.8,13.81,446700.0,9.6741,9.6811,9.6741,9.6811,446700.0
2007-02-08 14:15:00,13.81,13.81,13.8,13.8,586500.0,9.6811,9.6811,9.6741,9.6741,586500.0
2007-02-08 14:20:00,13.8,13.81,13.8,13.81,783900.0,9.6741,9.6811,9.6741,9.6811,783900.0
2007-02-08 14:25:00,13.8,13.81,13.8,13.81,441300.0,9.6741,9.6811,9.6741,9.6811,441300.0
2007-02-08 14:30:00,13.81,13.81,13.79,13.81,822000.0,9.6811,9.6811,9.6671,9.6811,822000.0
2007-02-08 14:35:00,13.81,13.82,13.8,13.81,800100.0,9.6811,9.6881,9.6741,9.6811,800100.0
2007-02-08 14:40:00,13.81,13.82,13.81,13.81,479100.0,9.6811,9.6881,9.6811,9.6811,479100.0
2007-02-08 14:45:00,13.81,13.82,13.81,13.81,250500.0,9.6811,9.6881,9.6811,9.6811,250500.0
2007-02-08 14:50:00,13.81,13.82,13.81,13.82,702600.0,9.6811,9.6881,9.6811,9.6881,702600.0
2007-02-08 14:55:00,13.82,13.83,13.82,13.83,1283700.0,9.6881,9.6951,9.6881,9.6951,1283700.0
2007-02-08 15:00:00,13.83,13.83,13.82,13.82,753900.0,9.6951,9.6951,9.6881,9.6881,753900.0
2007-02-08 15:05:00,13.82,13.82,13.81,13.82,411000.0,9.6881,9.6881,9.6811,9.6881,411000.0
2007-02-08 15:10:00,13.81,13.83,13.81,13.82,547200.0,9.6811,9.6951,9.6811,9.6881,547200.0
2007-02-08 15:15:00,13.82,13.84,13.82,13.83,445200.0,9.6881,9.7021,9.6881,9.6951,445200.0
2007-02-08 15:20:00,13.83,13.83,13.82,13.83,296100.0,9.6951,9.6951,9.6881,9.6951,296100.0
2007-02-08 15:25:00,13.83,13.83,13.81,13.81,303000.0,9.6951,9.6951,9.6811,9.6811,303000.0
2007-02-08 15:30:00,13.81,13.82,13.81,13.82,372000.0,9.6811,9.6881,9.6811,9.6881,372000.0
2007-02-08 15:35:00,13.82,13.82,13.81,13.81,447900.0,9.6881,9.6881,9.6811,9.6811,447900.0
2007-02-08 15:40:00,13.81,13.81,13.78,13.8,989100.0,9.6811,9.6811,9.6601,9.6741,989100.0
2007-02-08 15:45:00,13.8,13.8,13.79,13.79,1306800.0,9.6741,9.6741,9.6671,9.6671,1306800.0
2007-02-08 15:50:00,13.79,13.81,13.78,13.81,1179600.0,9.6671,9.6811,9.6601,9.6811,1179600.0
2007-02-08 15:55:00,13.81,13.82,13.79,13.81,1658700.0,9.6811,9.6881,9.6671,9.6811,1658700.0
2007-02-09 09:30:00,13.88,13.89,13.82,13.88,864000.0,9.7302,9.7372,9.6881,9.7302,864000.0
2007-02-09 09:35:00,13.88,13.91,13.88,13.89,517200.0,9.7302,9.7512,9.7302,9.7372,517200.0
2007-02-09 09:40:00,13.89,13.9,13.88,13.9,257100.0,9.7372,9.7442,9.7302,9.7442,257100.0
2007-02-09 09:45:00,13.9,13.9,13.87,13.87,538200.0,9.7442,9.7442,9.7232,9.7232,538200.0
2007-02-09 09:50:00,13.87,13.87,13.83,13.84,470400.0,9.7232,9.7232,9.6951,9.7021,470400.0
2007-02-09 09:55:00,13.84,13.84,13.81,13.82,583500.0,9.7021,9.7021,9.6811,9.6881,583500.0
2007-02-09 10:00:00,13.82,13.84,13.8,13.84,624000.0,9.6881,9.7021,9.6741,9.7021,624000.0
2007-02-09 10:05:00,13.84,13.85,13.82,13.85,579000.0,9.7021,9.7092,9.6881,9.7092,579000.0
2007-02-09 10:10:00,13.85,13.85,13.84,13.85,210300.0,9.7092,9.7092,9.7021,9.7092,210300.0
2007-02-09 10:15:00,13.85,13.85,13.83,13.84,426900.0,9.7092,9.7092,9.6951,9.7021,426900.0
2007-02-09 10:20:00,13.84,13.86,13.84,13.85,311700.0,9.7021,9.7162,9.7021,9.7092,311700.0
2007-02-09 10:25:00,13.85,13.85,13.83,13.83,814800.0,9.7092,9.7092,9.6951,9.6951,814800.0
2007-02-09 10:30:00,13.83,13.84,13.83,13.84,912900.0,9.6951,9.7021,9.6951,9.7021,912900.0
2007-02-09 10:35:00,13.84,13.84,13.82,13.83,472500.0,9.7021,9.7021,9.6881,9.6951,472500.0
2007-02-09 10:40:00,13.83,13.85,13.81,13.81,599100.0,9.6951,9.7092,9.6811,9.6811,599100.0
2007-02-09 10:45:00,13.81,13.83,13.8,13.82,680100.0,9.6811,9.6951,9.6741,9.6881,680100.0
2007-02-09 10:50:00,13.82,13.82,13.82,13.82,225900.0,9.6881,9.6881,9.6881,9.6881,225900.0
2007-02-09 10:55:00,13.82,13.82,13.79,13.79,587700.0,9.6881,9.6881,9.6671,9.6671,587700.0
2007-02-09 11:00:00,13.79,13.8,13.79,13.79,368100.0,9.6671,9.6741,9.6671,9.6671,368100.0
2007-02-09 11:05:00,13.79,13.8,13.79,13.79,237300.0,9.6671,9.6741,9.6671,9.6671,237300.0
2007-02-09 11:10:00,13.79,13.8,13.79,13.8,254100.0,9.6671,9.6741,9.6671,9.6741,254100.0
2007-02-09 11:15:00,13.8,13.8,13.79,13.79,298500.0,9.6741,9.6741,9.6671,9.6671,298500.0
2007-02-09 11:20:00,13.8,13.8,13.79,13.79,326400.0,9.6741,9.6741,9.6671,9.6671,326400.0
2007-02-09 11:25:00,13.8,13.8,13.79,13.79,267300.0,9.6741,9.6741,9.6671,9.6671,267300.0
2007-02-09 11:30:00,13.79,13.8,13.79,13.79,601500.0,9.6671,9.6741,9.6671,9.6671,601500.0
2007-02-09 11:35:00,13.79,13.8,13.78,13.79,773700.0,9.6671,9.6741,9.6601,9.6671,773700.0
2007-02-09 11:40:00,13.79,13.8,13.79,13.8,363900.0,9.6671,9.6741,9.6671,9.6741,363900.0
2007-02-09 11:45:00,13.8,13.8,13.78,13.8,464100.0,9.6741,9.6741,9.6601,9.6741,464100.0
2007-02-09 11:50:00,13.8,13.8,13.78,13.79,480900.0,9.6741,9.6741,9.6601,9.6671,480900.0
2007-02-09 11:55:00,13.8,13.8,13.79,13.8,238500.0,9.6741,9.6741,9.6671,9.6741,238500.0
2007-02-09 12:00:00,13.8,13.81,13.79,13.8,297600.0,9.6741,9.6811,9.6671,9.6741,297600.0
2007-02-09 12:05:00,13.8,13.82,13.8,13.81,486900.0,9.6741,9.6881,9.6741,9.6811,486900.0
2007-02-09 12:10:00,13.81,13.82,13.79,13.79,945000.0,9.6811,9.6881,9.6671,9.6671,945000.0
2007-02-09 12:15:00,13.79,13.81,13.79,13.8,251700.0,9.6671,9.6811,9.6671,9.6741,251700.0
2007-02-09 12:20:00,13.81,13.82,13.8,13.8,368700.0,9.6811,9.6881,9.6741,9.6741,368700.0
2007-02-09 12:25:00,13.8,13.8,13.79,13.79,288300.0,9.6741,9.6741,9.6671,9.6671,288300.0
2007-02-09 12:30:00,13.79,13.8,13.77,13.77,803400.0,9.6671,9.6741,9.6531,9.6531,803400.0
2007-02-09 12:35:00,13.77,13.77,13.76,13.76,367500.0,9.6531,9.6531,9.6461,9.6461,367500.0
2007-02-09 12:40:00,13.76,13.76,13.74,13.75,273300.0,9.6461,9.6461,9.632,9.639,273300.0
2007-02-09 12:45:00,13.75,13.76,13.71,13.72,450000.0,9.639,9.6461,9.611,9.618,450000.0
2007-02-09 12:50:00,13.72,13.72,13.65,13.66,1155900.0,9.618,9.618,9.5689,9.576,1155900.0
2007-02-09 12:55:00,13.66,13.67,13.62,13.62,1219500.0,9.576,9.583,9.5479,9.5479,1219500.0
2007-02-09 13:00:00,13.62,13.64,13.61,13.61,1209900.0,9.5479,9.5619,9.5409,9.5409,1209900.0
2007-02-09 13:05:00,13.61,13.65,13.61,13.63,649500.0,9.5409,9.5689,9.5409,9.5549,649500.0
2007-02-09 13:10:00,13.63,13.66,13.63,13.65,756300.0,9.5549,9.576,9.5549,9.5689,756300.0
2007-02-09 13:15:00,13.65,13.67,13.63,13.67,678000.0,9.5689,9.583,9.5549,9.583,678000.0
2007-02-09 13:20:00,13.66,13.68,13.66,13.68,311700.0,9.576,9.59,9.576,9.59,311700.0
2007-02-09 13:25:00,13.67,13.68,13.67,13.68,248400.0,9.583,9.59,9.583,9.59,248400.0
2007-02-09 13:30:00,13.68,13.68,13.65,13.66,352200.0,9.59,9.59,9.5689,9.576,352200.0
2007-02-09 13:35:00,13.66,13.66,13.63,13.64,378000.0,9.576,9.576,9.5549,9.5619,378000.0
2007-02-09 13:40:00,13.64,13.65,13.63,13.64,479400.0,9.5619,9.5689,9.5549,9.5619,479400.0
2007-02-09 13:45:00,13.64,13.64,13.61,13.62,422400.0,9.5619,9.5619,9.5409,9.5479,422400.0
2007-02-09 13:50:00,13.62,13.63,13.6,13.63,420600.0,9.5479,9.5549,9.5339,9.5549,420600.0
2007-02-09 13:55:00,13.63,13.63,13.61,13.62,309000.0,9.5549,9.5549,9.5409,9.5479,309000.0
2007-02-09 14:00:00,13.62,13.62,13.61,13.61,102900.0,9.5479,9.5479,9.5409,9.5409,102900.0
2007-02-09 14:05:00,13.61,13.62,13.59,13.6,462600.0,9.5409,9.5479,9.5269,9.5339,462600.0
2007-02-09 14:10:00,13.6,13.61,13.59,13.59,521400.0,9.5339,9.5409,9.5269,9.5269,521400.0
2007-02-09 14:15:00,13.59,13.6,13.57,13.58,608100.0,9.5269,9.5339,9.5129,9.5199,608100.0
2007-02-09 14:20:00,13.57,13.61,13.57,13.61,508200.0,9.5129,9.5409,9.5129,9.5409,508200.0
2007-02-09 14:25:00,13.6,13.62,13.6,13.61,469500.0,9.5339,9.5479,9.5339,9.5409,469500.0
2007-02-09 14:30:00,13.61,13.62,13.59,13.59,360000.0,9.5409,9.5479,9.5269,9.5269,360000.0
2007-02-09 14:35:00,13.59,13.59,13.57,13.58,701400.0,9.5269,9.5269,9.5129,9.5199,701400.0
2007-02-09 14:40:00,13.58,13.59,13.58,13.58,267000.0,9.5199,9.5269,9.5199,9.5199,267000.0
2007-02-09 14:45:00,13.58,13.58,13.54,13.55,903300.0,9.5199,9.5199,9.4918,9.4988,903300.0
2007-02-09 14:50:00,13.54,13.55,13.51,13.51,990300.0,9.4918,9.4988,9.4708,9.4708,990300.0
2007-02-09 14:55:00,13.51,13.52,13.48,13.52,1546200.0,9.4708,9.4778,9.4498,9.4778,1546200.0
2007-02-09 15:00:00,13.52,13.58,13.49,13.58,995700.0,9.4778,9.5199,9.4568,9.5199,995700.0
2007-02-09 15:05:00,13.58,13.61,13.56,13.61,1131600.0,9.5199,9.5409,9.5059,9.5409,1131600.0
2007-02-09 15:10:00,13.61,13.65,13.6,13.65,1223100.0,9.5409,9.5689,9.5339,9.5689,1223100.0
2007-02-09 15:15:00,13.64,13.66,13.63,13.64,960900.0,9.5619,9.576,9.5549,9.5619,960900.0
2007-02-09 15:20:00,13.64,13.64,13.58,13.6,976500.0,9.5619,9.5619,9.5199,9.5339,976500.0
2007-02-09 15:25:00,13.6,13.65,13.6,13.63,603900.0,9.5339,9.5689,9.5339,9.5549,603900.0
2007-02-09 15:30:00,13.63,13.63,13.6,13.62,713700.0,9.5549,9.5549,9.5339,9.5479,713700.0
2007-02-09 15:35:00,13.62,13.63,13.61,13.63,324300.0,9.5479,9.5549,9.5409,9.5549,324300.0
2007-02-09 15:40:00,13.63,13.64,13.61,13.62,823800.0,9.5549,9.5619,9.5409,9.5479,823800.0
2007-02-09 15:45:00,13.62,13.63,13.61,13.62,470400.0,9.5479,9.5549,9.5409,9.5479,470400.0
2007-02-09 15:50:00,13.62,13.65,13.62,13.64,1176600.0,9.5479,9.5689,9.5479,9.5619,1176600.0
2007-02-09 15:55:00,13.64,13.64,13.61,13.61,1462500.0,9.5619,9.5619,9.5409,9.5409,1462500.0
2007-02-12 09:30:00,13.62,13.67,13.58,13.6,972300.0,9.5479,9.583,9.5199,9.5339,972300.0
2007-02-12 09:35:00,13.6,13.63,13.58,13.62,440700.0,9.5339,9.5549,9.5199,9.5479,440700.0
2007-02-12 09:40:00,13.61,13.61,13.55,13.57,365100.0,9.5409,9.5409,9.4988,9.5129,365100.0
2007-02-12 09:45:00,13.57,13.57,13.5,13.51,503100.0,9.5129,9.5129,9.4638,9.4708,503100.0
2007-02-12 09:50:00,13.51,13.53,13.47,13.51,567300.0,9.4708,9.4848,9.4428,9.4708,567300.0
2007-02-12 09:55:00,13.52,13.54,13.48,13.53,393900.0,9.4778,9.4918,9.4498,9.4848,393900.0
2007-02-12 10:00:00,13.53,13.53,13.46,13.48,504000.0,9.4848,9.4848,9.4358,9.4498,504000.0
2007-02-12 10:05:00,13.48,13.51,13.45,13.46,885300.0,9.4498,9.4708,9.4287,9.4358,885300.0
2007-02-12 10:10:00,13.46,13.47,13.43,13.45,535800.0,9.4358,9.4428,9.4147,9.4287,535800.0
2007-02-12 10:15:00,13.45,13.47,13.43,13.44,969300.0,9.4287,9.4428,9.4147,9.4217,969300.0
2007-02-12 10:20:00,13.44,13.47,13.42,13.45,680700.0,9.4217,9.4428,9.4077,9.4287,680700.0
2007-02-12 10:25:00,13.45,13.45,13.43,13.44,408300.0,9.4287,9.4287,9.4147,9.4217,408300.0
2007-02-12 10:30:00,13.45,13.46,13.44,13.45,264600.0,9.4287,9.4358,9.4217,9.4287,264600.0
2007-02-12 10:35:00,13.45,13.45,13.42,13.43,492900.0,9.4287,9.4287,9.4077,9.4147,492900.0
2007-02-12 10:40:00,13.42,13.46,13.42,13.43,531300.0,9.4077,9.4358,9.4077,9.4147,531300.0
2007-02-12 10:45:00,13.43,13.43,13.4,13.42,610200.0,9.4147,9.4147,9.3937,9.4077,610200.0
2007-02-12 10:50:00,13.42,13.45,13.42,13.44,720900.0,9.4077,9.4287,9.4077,9.4217,720900.0
2007-02-12 10:55:00,13.44,13.44,13.42,13.43,387300.0,9.4217,9.4217,9.4077,9.4147,387300.0
2007-02-12 11:00:00,13.43,13.44,13.42,13.42,553500.0,9.4147,9.4217,9.4077,9.4077,553500.0
2007-02-12 11:05:00,13.43,13.43,13.42,13.42,523200.0,9.4147,9.4147,9.4077,9.4077,523200.0
2007-02-12 11:10:00,13.42,13.43,13.4,13.4,474600.0,9.4077,9.4147,9.3937,9.3937,474600.0
2007-02-12 11:15:00,13.4,13.42,13.4,13.41,397200.0,9.3937,9.4077,9.3937,9.4007,397200.0
2007-02-12 11:20:00,13.41,13.42,13.37,13.37,426900.0,9.4007,9.4077,9.3727,9.3727,426900.0
2007-02-12 11:25:00,13.37,13.37,13.34,13.35,620100.0,9.3727,9.3727,9.3516,9.3586,620100.0
2007-02-12 11:30:00,13.35,13.38,13.35,13.37,485100.0,9.3586,9.3797,9.3586,9.3727,485100.0
2007-02-12 11:35:00,13.37,13.37,13.34,13.37,770700.0,9.3727,9.3727,9.3516,9.3727,770700.0
2007-02-12 11:40:00,13.37,13.38,13.35,13.36,330300.0,9.3727,9.3797,9.3586,9.3657,330300.0
2007-02-12 11:45:00,13.36,13.37,13.36,13.37,492000.0,9.3657,9.3727,9.3657,9.3727,492000.0
2007-02-12 11:50:00,13.37,13.38,13.36,13.37,335100.0,9.3727,9.3797,9.3657,9.3727,335100.0
2007-02-12 11:55:00,13.37,13.37,13.34,13.35,721800.0,9.3727,9.3727,9.3516,9.3586,721800.0
2007-02-12 12:00:00,13.35,13.35,13.31,13.33,763200.0,9.3586,9.3586,9.3306,9.3446,763200.0
2007-02-12 12:05:00,13.33,13.33,13.33,13.33,417900.0,9.3446,9.3446,9.3446,9.3446,417900.0
2007-02-12 12:10:00,13.33,13.33,13.32,13.33,449400.0,9.3446,9.3446,9.3376,9.3446,449400.0
2007-02-12 12:15:00,13.33,13.33,13.3,13.3,456000.0,9.3446,9.3446,9.3236,9.3236,456000.0
2007-02-12 12:20:00,13.3,13.32,13.28,13.31,799200.0,9.3236,9.3376,9.3096,9.3306,799200.0
2007-02-12 12:25:00,13.31,13.31,13.31,13.31,161700.0,9.3306,9.3306,9.3306,9.3306,161700.0
2007-02-12 12:30:00,13.31,13.35,13.31,13.35,419400.0,9.3306,9.3586,9.3306,9.3586,419400.0
2007-02-12 12:35:00,13.35,13.35,13.33,13.33,513600.0,9.3586,9.3586,9.3446,9.3446,513600.0
2007-02-12 12:40:00,13.33,13.34,13.33,13.33,274500.0,9.3446,9.3516,9.3446,9.3446,274500.0
2007-02-12 12:45:00,13.34,13.35,13.33,13.34,249900.0,9.3516,9.3586,9.3446,9.3516,249900.0
2007-02-12 12:50:00,13.34,13.35,13.33,13.34,332700.0,9.3516,9.3586,9.3446,9.3516,332700.0
2007-02-12 12:55:00,13.35,13.35,13.34,13.34,108000.0,9.3586,9.3586,9.3516,9.3516,108000.0
2007-02-12 13:00:00,13.34,13.34,13.31,13.31,423000.0,9.3516,9.3516,9.3306,9.3306,423000.0
2007-02-12 13:05:00,13.31,13.32,13.29,13.29,444000.0,9.3306,9.3376,9.3166,9.3166,444000.0
2007-02-12 13:10:00,13.29,13.3,13.29,13.3,393000.0,9.3166,9.3236,9.3166,9.3236,393000.0
2007-02-12 13:15:00,13.3,13.31,13.3,13.3,353700.0,9.3236,9.3306,9.3236,9.3236,353700.0
2007-02-12 13:20:00,13.3,13.32,13.3,13.31,297900.0,9.3236,9.3376,9.3236,9.3306,297900.0
2007-02-12 13:25:00,13.31,13.33,13.31,13.33,465600.0,9.3306,9.3446,9.3306,9.3446,465600.0
2007-02-12 13:30:00,13.33,13.33,13.32,13.33,470700.0,9.3446,9.3446,9.3376,9.3446,470700.0
2007-02-12 13:35:00,13.33,13.33,13.32,13.33,747600.0,9.3446,9.3446,9.3376,9.3446,747600.0
2007-02-12 13:40:00,13.32,13.33,13.31,13.31,738300.0,9.3376,9.3446,9.3306,9.3306,738300.0
2007-02-12 13:45:00,13.31,13.31,13.27,13.29,1084500.0,9.3306,9.3306,9.3026,9.3166,1084500.0
2007-02-12 13:50:00,13.29,13.3,13.23,13.25,1262700.0,9.3166,9.3236,9.2745,9.2885,1262700.0
2007-02-12 13:55:00,13.25,13.26,13.23,13.25,851100.0,9.2885,9.2955,9.2745,9.2885,851100.0
2007-02-12 14:00:00,13.24,13.25,13.23,13.24,657000.0,9.2815,9.2885,9.2745,9.2815,657000.0
2007-02-12 14:05:00,13.24,13.25,13.23,13.25,1431000.0,9.2815,9.2885,9.2745,9.2885,1431000.0
2007-02-12 14:10:00,13.25,13.28,13.25,13.27,1264200.0,9.2885,9.3096,9.2885,9.3026,1264200.0
2007-02-12 14:15:00,13.28,13.29,13.27,13.27,1251300.0,9.3096,9.3166,9.3026,9.3026,1251300.0
2007-02-12 14:20:00,13.28,13.28,13.27,13.28,660600.0,9.3096,9.3096,9.3026,9.3096,660600.0
2007-02-12 14:25:00,13.28,13.3,13.27,13.3,819600.0,9.3096,9.3236,9.3026,9.3236,819600.0
2007-02-12 14:30:00,13.3,13.31,13.28,13.3,1302300.0,9.3236,9.3306,9.3096,9.3236,1302300.0
2007-02-12 14:35:00,13.3,13.32,13.3,13.3,1066500.0,9.3236,9.3376,9.3236,9.3236,1066500.0
2007-02-12 14:40:00,13.3,13.33,13.3,13.33,942600.0,9.3236,9.3446,9.3236,9.3446,942600.0
2007-02-12 14:45:00,13.33,13.33,13.3,13.31,476400.0,9.3446,9.3446,9.3236,9.3306,476400.0
2007-02-12 14:50:00,13.32,13.33,13.31,13.32,298800.0,9.3376,9.3446,9.3306,9.3376,298800.0
2007-02-12 14:55:00,13.32,13.34,13.32,13.34,467100.0,9.3376,9.3516,9.3376,9.3516,467100.0
2007-02-12 15:00:00,13.34,13.34,13.33,13.33,381000.0,9.3516,9.3516,9.3446,9.3446,381000.0
2007-02-12 15:05:00,13.33,13.33,13.3,13.3,438300.0,9.3446,9.3446,9.3236,9.3236,438300.0
2007-02-12 15:10:00,13.3,13.33,13.3,13.33,473100.0,9.3236,9.3446,9.3236,9.3446,473100.0
2007-02-12 15:15:00,13.32,13.35,13.32,13.33,671400.0,9.3376,9.3586,9.3376,9.3446,671400.0
2007-02-12 15:20:00,13.33,13.36,13.33,13.35,410700.0,9.3446,9.3657,9.3446,9.3586,410700.0
2007-02-12 15:25:00,13.35,13.35,13.31,13.32,467400.0,9.3586,9.3586,9.3306,9.3376,467400.0
2007-02-12 15:30:00,13.33,13.34,13.32,13.34,376500.0,9.3446,9.3516,9.3376,9.3516,376500.0
2007-02-12 15:35:00,13.33,13.35,13.33,13.34,365400.0,9.3446,9.3586,9.3446,9.3516,365400.0
2007-02-12 15:40:00,13.34,13.34,13.33,13.33,580500.0,9.3516,9.3516,9.3446,9.3446,580500.0
2007-02-12 15:45:00,13.33,13.34,13.32,13.32,769500.0,9.3446,9.3516,9.3376,9.3376,769500.0
2007-02-12 15:50:00,13.32,13.33,13.31,13.32,959400.0,9.3376,9.3446,9.3306,9.3376,959400.0
2007-02-12 15:55:00,13.32,13.35,13.32,13.35,1107900.0,9.3376,9.3586,9.3376,9.3586,1107900.0
2007-02-13 09:30:00,13.36,13.37,13.3,13.34,1811700.0,9.3657,9.3727,9.3236,9.3516,1811700.0
2007-02-13 09:35:00,13.34,13.43,13.31,13.42,721500.0,9.3516,9.4147,9.3306,9.4077,721500.0
2007-02-13 09:40:00,13.42,13.47,13.42,13.43,796500.0,9.4077,9.4428,9.4077,9.4147,796500.0
2007-02-13 09:45:00,13.43,13.47,13.43,13.45,557700.0,9.4147,9.4428,9.4147,9.4287,557700.0
2007-02-13 09:50:00,13.45,13.5,13.44,13.5,1026000.0,9.4287,9.4638,9.4217,9.4638,1026000.0
2007-02-13 09:55:00,13.5,13.58,13.48,13.58,987000.0,9.4638,9.5199,9.4498,9.5199,987000.0
2007-02-13 10:00:00,13.58,13.62,13.55,13.56,1187400.0,9.5199,9.5479,9.4988,9.5059,1187400.0
2007-02-13 10:05:00,13.56,13.56,13.5,13.53,1381200.0,9.5059,9.5059,9.4638,9.4848,1381200.0
2007-02-13 10:10:00,13.53,13.58,13.52,13.57,816000.0,9.4848,9.5199,9.4778,9.5129,816000.0
2007-02-13 10:15:00,13.57,13.59,13.57,13.57,416700.0,9.5129,9.5269,9.5129,9.5129,416700.0
2007-02-13 10:20:00,13.56,13.56,13.54,13.54,464700.0,9.5059,9.5059,9.4918,9.4918,464700.0
2007-02-13 10:25:00,13.54,13.58,13.54,13.57,501600.0,9.4918,9.5199,9.4918,9.5129,501600.0
2007-02-13 10:30:00,13.57,13.58,13.56,13.57,396900.0,9.5129,9.5199,9.5059,9.5129,396900.0
2007-02-13 10:35:00,13.57,13.58,13.54,13.56,486600.0,9.5129,9.5199,9.4918,9.5059,486600.0
2007-02-13 10:40:00,13.56,13.56,13.55,13.56,339900.0,9.5059,9.5059,9.4988,9.5059,339900.0
2007-02-13 10:45:00,13.56,13.57,13.55,13.55,466800.0,9.5059,9.5129,9.4988,9.4988,466800.0
2007-02-13 10:50:00,13.55,13.57,13.53,13.53,263100.0,9.4988,9.5129,9.4848,9.4848,263100.0
2007-02-13 10:55:00,13.53,13.54,13.5,13.51,827400.0,9.4848,9.4918,9.4638,9.4708,827400.0
2007-02-13 11:00:00,13.51,13.52,13.49,13.49,280200.0,9.4708,9.4778,9.4568,9.4568,280200.0
2007-02-13 11:05:00,13.49,13.52,13.49,13.52,377700.0,9.4568,9.4778,9.4568,9.4778,377700.0
2007-02-13 11:10:00,13.52,13.53,13.5,13.5,785400.0,9.4778,9.4848,9.4638,9.4638,785400.0
2007-02-13 11:15:00,13.5,13.53,13.5,13.53,291300.0,9.4638,9.4848,9.4638,9.4848,291300.0
2007-02-13 11:20:00,13.53,13.55,13.52,13.55,452400.0,9.4848,9.4988,9.4778,9.4988,452400.0
2007-02-13 11:25:00,13.55,13.58,13.55,13.57,521100.0,9.4988,9.5199,9.4988,9.5129,521100.0
2007-02-13 11:30:00,13.58,13.58,13.56,13.58,477900.0,9.5199,9.5199,9.5059,9.5199,477900.0
2007-02-13 11:35:00,13.58,13.62,13.57,13.6,800100.0,9.5199,9.5479,9.5129,9.5339,800100.0
2007-02-13 11:40:00,13.6,13.61,13.59,13.61,606600.0,9.5339,9.5409,9.5269,9.5409,606600.0
2007-02-13 11:45:00,13.61,13.64,13.59,13.59,854100.0,9.5409,9.5619,9.5269,9.5269,854100.0
2007-02-13 11:50:00,13.59,13.61,13.59,13.6,280200.0,9.5269,9.5409,9.5269,9.5339,280200.0
2007-02-13 11:55:00,13.61,13.62,13.6,13.61,407100.0,9.5409,9.5479,9.5339,9.5409,407100.0
2007-02-13 12:00:00,13.61,13.63,13.61,13.62,282000.0,9.5409,9.5549,9.5409,9.5479,282000.0
2007-02-13 12:05:00,13.62,13.64,13.62,13.63,402600.0,9.5479,9.5619,9.5479,9.5549,402600.0
2007-02-13 12:10:00,13.63,13.63,13.61,13.62,419400.0,9.5549,9.5549,9.5409,9.5479,419400.0
2007-02-13 12:15:00,13.62,13.63,13.62,13.63,310200.0,9.5479,9.5549,9.5479,9.5549,310200.0
2007-02-13 12:20:00,13.63,13.69,13.62,13.67,598200.0,9.5549,9.597,9.5479,9.583,598200.0
2007-02-13 12:25:00,13.67,13.68,13.65,13.68,462300.0,9.583,9.59,9.5689,9.59,462300.0
2007-02-13 12:30:00,13.68,13.69,13.67,13.69,413100.0,9.59,9.597,9.583,9.597,413100.0
2007-02-13 12:35:00,13.68,13.7,13.68,13.7,383100.0,9.59,9.604,9.59,9.604,383100.0
2007-02-13 12:40:00,13.69,13.73,13.69,13.72,1239600.0,9.597,9.625,9.597,9.618,1239600.0
2007-02-13 12:45:00,13.72,13.74,13.71,13.71,1090800.0,9.618,9.632,9.611,9.611,1090800.0
2007-02-13 12:50:00,13.71,13.71,13.7,13.7,224700.0,9.611,9.611,9.604,9.604,224700.0
2007-02-13 12:55:00,13.7,13.7,13.68,13.7,263700.0,9.604,9.604,9.59,9.604,263700.0
2007-02-13 13:00:00,13.7,13.7,13.68,13.68,245100.0,9.604,9.604,9.59,9.59,245100.0
2007-02-13 13:05:00,13.68,13.7,13.68,13.69,128400.0,9.59,9.604,9.59,9.597,128400.0
2007-02-13 13:10:00,13.69,13.7,13.68,13.68,108600.0,9.597,9.604,9.59,9.59,108600.0
2007-02-13 13:15:00,13.68,13.69,13.67,13.67,277500.0,9.59,9.597,9.583,9.583,277500.0
2007-02-13 13:20:00,13.68,13.7,13.68,13.7,306300.0,9.59,9.604,9.59,9.604,306300.0
2007-02-13 13:25:00,13.7,13.71,13.67,13.67,400800.0,9.604,9.611,9.583,9.583,400800.0
2007-02-13 13:30:00,13.67,13.69,13.66,13.68,210600.0,9.583,9.597,9.576,9.59,210600.0
2007-02-13 13:35:00,13.68,13.68,13.65,13.66,354900.0,9.59,9.59,9.5689,9.576,354900.0
2007-02-13 13:40:00,13.66,13.67,13.66,13.66,206100.0,9.576,9.583,9.576,9.576,206100.0
2007-02-13 13:45:00,13.67,13.71,13.66,13.7,540000.0,9.583,9.611,9.576,9.604,540000.0
2007-02-13 13:50:00,13.69,13.69,13.68,13.68,217200.0,9.597,9.597,9.59,9.59,217200.0
2007-02-13 13:55:00,13.68,13.68,13.67,13.67,162300.0,9.59,9.59,9.583,9.583,162300.0
2007-02-13 14:00:00,13.66,13.66,13.65,13.66,229500.0,9.576,9.576,9.5689,9.576,229500.0
2007-02-13 14:05:00,13.66,13.7,13.66,13.7,417000.0,9.576,9.604,9.576,9.604,417000.0
2007-02-13 14:10:00,13.7,13.73,13.7,13.73,522000.0,9.604,9.625,9.604,9.625,522000.0
2007-02-13 14:15:00,13.73,13.73,13.69,13.69,577200.0,9.625,9.625,9.597,9.597,577200.0
2007-02-13 14:20:00,13.69,13.71,13.68,13.7,356100.0,9.597,9.611,9.59,9.604,356100.0
2007-02-13 14:25:00,13.7,13.7,13.69,13.7,203700.0,9.604,9.604,9.597,9.604,203700.0
2007-02-13 14:30:00,13.7,13.71,13.69,13.7,238200.0,9.604,9.611,9.597,9.604,238200.0
2007-02-13 14:35:00,13.7,13.7,13.66,13.66,333900.0,9.604,9.604,9.576,9.576,333900.0
2007-02-13 14:40:00,13.66,13.68,13.65,13.67,282600.0,9.576,9.59,9.5689,9.583,282600.0
2007-02-13 14:45:00,13.67,13.67,13.66,13.67,171000.0,9.583,9.583,9.576,9.583,171000.0
2007-02-13 14:50:00,13.67,13.69,13.66,13.67,356700.0,9.583,9.597,9.576,9.583,356700.0
2007-02-13 14:55:00,13.67,13.69,13.67,13.68,378000.0,9.583,9.597,9.583,9.59,378000.0
2007-02-13 15:00:00,13.68,13.69,13.68,13.68,224700.0,9.59,9.597,9.59,9.59,224700.0
2007-02-13 15:05:00,13.68,13.69,13.67,13.68,306900.0,9.59,9.597,9.583,9.59,306900.0
2007-02-13 15:10:00,13.68,13.68,13.66,13.66,417300.0,9.59,9.59,9.576,9.576,417300.0
2007-02-13 15:15:00,13.66,13.67,13.66,13.66,278700.0,9.576,9.583,9.576,9.576,278700.0
2007-02-13 15:20:00,13.66,13.66,13.64,13.65,509100.0,9.576,9.576,9.5619,9.5689,509100.0
2007-02-13 15:25:00,13.65,13.65,13.63,13.64,413700.0,9.5689,9.5689,9.5549,9.5619,413700.0
2007-02-13 15:30:00,13.64,13.66,13.64,13.66,348000.0,9.5619,9.576,9.5619,9.576,348000.0
2007-02-13 15:35:00,13.66,13.67,13.64,13.67,640200.0,9.576,9.583,9.5619,9.583,640200.0
2007-02-13 15:40:00,13.67,13.68,13.66,13.67,822600.0,9.583,9.59,9.576,9.583,822600.0
2007-02-13 15:45:00,13.67,13.67,13.64,13.64,846600.0,9.583,9.583,9.5619,9.5619,846600.0
2007-02-13 15:50:00,13.64,13.65,13.63,13.64,656400.0,9.5619,9.5689,9.5549,9.5619,656400.0
2007-02-13 15:55:00,13.65,13.66,13.64,13.65,894300.0,9.5689,9.576,9.5619,9.5689,894300.0
2007-02-14 09:30:00,13.69,13.76,13.67,13.76,1366200.0,9.597,9.6461,9.583,9.6461,1366200.0
2007-02-14 09:35:00,13.76,13.76,13.72,13.73,543600.0,9.6461,9.6461,9.618,9.625,543600.0
2007-02-14 09:40:00,13.73,13.75,13.73,13.74,365100.0,9.625,9.639,9.625,9.632,365100.0
2007-02-14 09:45:00,13.74,13.74,13.73,13.74,282000.0,9.632,9.632,9.625,9.632,282000.0
2007-02-14 09:50:00,13.74,13.74,13.71,13.72,641100.0,9.632,9.632,9.611,9.618,641100.0
2007-02-14 09:55:00,13.72,13.74,13.7,13.74,500400.0,9.618,9.632,9.604,9.632,500400.0
2007-02-14 10:00:00,13.73,13.84,13.73,13.8,1286400.0,9.625,9.7021,9.625,9.6741,1286400.0
2007-02-14 10:05:00,13.8,13.87,13.79,13.86,1039200.0,9.6741,9.7232,9.6671,9.7162,1039200.0
2007-02-14 10:10:00,13.86,14.17,13.85,13.87,1093500.0,9.7162,9.9335,9.7092,9.7232,1093500.0
2007-02-14 10:15:00,13.87,13.88,13.84,13.85,625200.0,9.7232,9.7302,9.7021,9.7092,625200.0
2007-02-14 10:20:00,13.84,13.84,13.8,13.82,388800.0,9.7021,9.7021,9.6741,9.6881,388800.0
2007-02-14 10:25:00,13.82,13.83,13.8,13.8,465300.0,9.6881,9.6951,9.6741,9.6741,465300.0
2007-02-14 10:30:00,13.8,13.81,13.79,13.8,217200.0,9.6741,9.6811,9.6671,9.6741,217200.0
2007-02-14 10:35:00,13.8,13.8,13.78,13.78,320700.0,9.6741,9.6741,9.6601,9.6601,320700.0
2007-02-14 10:40:00,13.78,13.78,13.76,13.78,427200.0,9.6601,9.6601,9.6461,9.6601,427200.0
2007-02-14 10:45:00,13.78,13.78,13.77,13.77,114600.0,9.6601,9.6601,9.6531,9.6531,114600.0
2007-02-14 10:50:00,13.77,13.77,13.73,13.74,496200.0,9.6531,9.6531,9.625,9.632,496200.0
2007-02-14 10:55:00,13.74,13.76,13.74,13.76,240000.0,9.632,9.6461,9.632,9.6461,240000.0
2007-02-14 11:00:00,13.76,13.76,13.75,13.76,69300.0,9.6461,9.6461,9.639,9.6461,69300.0
2007-02-14 11:05:00,13.76,13.77,13.75,13.77,219300.0,9.6461,9.6531,9.639,9.6531,219300.0
2007-02-14 11:10:00,13.77,13.81,13.77,13.81,472200.0,9.6531,9.6811,9.6531,9.6811,472200.0
2007-02-14 11:15:00,13.81,13.84,13.81,13.83,316500.0,9.6811,9.7021,9.6811,9.6951,316500.0
2007-02-14 11:20:00,13.83,13.86,13.82,13.85,430200.0,9.6951,9.7162,9.6881,9.7092,430200.0
2007-02-14 11:25:00,13.85,13.86,13.85,13.85,303000.0,9.7092,9.7162,9.7092,9.7092,303000.0
2007-02-14 11:30:00,13.85,13.87,13.84,13.85,340200.0,9.7092,9.7232,9.7021,9.7092,340200.0
2007-02-14 11:35:00,13.85,13.88,13.85,13.87,399000.0,9.7092,9.7302,9.7092,9.7232,399000.0
2007-02-14 11:40:00,13.87,13.88,13.86,13.86,248400.0,9.7232,9.7302,9.7162,9.7162,248400.0
2007-02-14 11:45:00,13.86,13.87,13.86,13.87,313500.0,9.7162,9.7232,9.7162,9.7232,313500.0
2007-02-14 11:50:00,13.87,13.87,13.84,13.85,358800.0,9.7232,9.7232,9.7021,9.7092,358800.0
2007-02-14 11:55:00,13.84,13.85,13.83,13.83,197100.0,9.7021,9.7092,9.6951,9.6951,197100.0
2007-02-14 12:00:00,13.83,13.83,13.82,13.83,244800.0,9.6951,9.6951,9.6881,9.6951,244800.0
2007-02-14 12:05:00,13.83,13.83,13.82,13.82,300600.0,9.6951,9.6951,9.6881,9.6881,300600.0
2007-02-14 12:10:00,13.82,13.82,13.8,13.8,151200.0,9.6881,9.6881,9.6741,9.6741,151200.0
2007-02-14 12:15:00,13.8,13.81,13.8,13.81,166500.0,9.6741,9.6811,9.6741,9.6811,166500.0
2007-02-14 12:20:00,13.81,13.83,13.81,13.83,278700.0,9.6811,9.6951,9.6811,9.6951,278700.0
2007-02-14 12:25:00,13.83,13.83,13.82,13.83,188700.0,9.6951,9.6951,9.6881,9.6951,188700.0
2007-02-14 12:30:00,13.83,13.85,13.82,13.82,602700.0,9.6951,9.7092,9.6881,9.6881,602700.0
2007-02-14 12:35:00,13.82,13.82,13.82,13.82,72300.0,9.6881,9.6881,9.6881,9.6881,72300.0
2007-02-14 12:40:00,13.82,13.83,13.79,13.79,469500.0,9.6881,9.6951,9.6671,9.6671,469500.0
2007-02-14 12:45:00,13.79,13.81,13.76,13.76,420600.0,9.6671,9.6811,9.6461,9.6461,420600.0
2007-02-14 12:50:00,13.75,13.77,13.75,13.77,268500.0,9.639,9.6531,9.639,9.6531,268500.0
2007-02-14 12:55:00,13.77,13.79,13.76,13.79,273600.0,9.6531,9.6671,9.6461,9.6671,273600.0
2007-02-14 13:00:00,13.79,13.79,13.79,13.79,122400.0,9.6671,9.6671,9.6671,9.6671,122400.0
2007-02-14 13:05:00,13.79,13.81,13.79,13.8,461100.0,9.6671,9.6811,9.6671,9.6741,461100.0
2007-02-14 13:10:00,13.8,13.82,13.8,13.8,162900.0,9.6741,9.6881,9.6741,9.6741,162900.0
2007-02-14 13:15:00,13.8,13.81,13.8,13.8,64500.0,9.6741,9.6811,9.6741,9.6741,64500.0
2007-02-14 13:20:00,13.8,13.8,13.8,13.8,117900.0,9.6741,9.6741,9.6741,9.6741,117900.0
2007-02-14 13:25:00,13.8,13.81,13.8,13.8,278700.0,9.6741,9.6811,9.6741,9.6741,278700.0
2007-02-14 13:30:00,13.8,13.81,13.8,13.8,139500.0,9.6741,9.6811,9.6741,9.6741,139500.0
2007-02-14 13:35:00,13.8,13.83,13.8,13.82,286800.0,9.6741,9.6951,9.6741,9.6881,286800.0
2007-02-14 13:40:00,13.82,13.84,13.82,13.84,186300.0,9.6881,9.7021,9.6881,9.7021,186300.0
2007-02-14 13:45:00,13.84,13.86,13.84,13.85,379200.0,9.7021,9.7162,9.7021,9.7092,379200.0
2007-02-14 13:50:00,13.86,13.87,13.85,13.86,298800.0,9.7162,9.7232,9.7092,9.7162,298800.0
2007-02-14 13:55:00,13.86,13.86,13.83,13.84,198900.0,9.7162,9.7162,9.6951,9.7021,198900.0
2007-02-14 14:00:00,13.84,13.84,13.84,13.84,213600.0,9.7021,9.7021,9.7021,9.7021,213600.0
2007-02-14 14:05:00,13.83,13.83,13.81,13.81,167400.0,9.6951,9.6951,9.6811,9.6811,167400.0
2007-02-14 14:10:00,13.81,13.84,13.81,13.84,393600.0,9.6811,9.7021,9.6811,9.7021,393600.0
2007-02-14 14:15:00,13.84,13.86,13.84,13.84,415800.0,9.7021,9.7162,9.7021,9.7021,415800.0
2007-02-14 14:20:00,13.85,13.85,13.82,13.83,471300.0,9.7092,9.7092,9.6881,9.6951,471300.0
2007-02-14 14:25:00,13.82,13.83,13.8,13.81,312000.0,9.6881,9.6951,9.6741,9.6811,312000.0
2007-02-14 14:30:00,13.82,13.82,13.81,13.81,91200.0,9.6881,9.6881,9.6811,9.6811,91200.0
2007-02-14 14:35:00,13.81,13.82,13.8,13.81,216300.0,9.6811,9.6881,9.6741,9.6811,216300.0
2007-02-14 14:40:00,13.81,13.81,13.78,13.79,234300.0,9.6811,9.6811,9.6601,9.6671,234300.0
2007-02-14 14:45:00,13.79,13.8,13.77,13.78,190200.0,9.6671,9.6741,9.6531,9.6601,190200.0
2007-02-14 14:50:00,13.78,13.79,13.78,13.78,181800.0,9.6601,9.6671,9.6601,9.6601,181800.0
2007-02-14 14:55:00,13.78,13.79,13.77,13.79,374400.0,9.6601,9.6671,9.6531,9.6671,374400.0
2007-02-14 15:00:00,13.8,13.8,13.77,13.77,255900.0,9.6741,9.6741,9.6531,9.6531,255900.0
2007-02-14 15:05:00,13.77,13.78,13.75,13.77,448200.0,9.6531,9.6601,9.639,9.6531,448200.0
2007-02-14 15:10:00,13.77,13.79,13.76,13.77,401100.0,9.6531,9.6671,9.6461,9.6531,401100.0
2007-02-14 15:15:00,13.77,13.77,13.76,13.77,297300.0,9.6531,9.6531,9.6461,9.6531,297300.0
2007-02-14 15:20:00,13.77,13.77,13.75,13.76,339600.0,9.6531,9.6531,9.639,9.6461,339600.0
2007-02-14 15:25:00,13.76,13.76,13.74,13.75,208200.0,9.6461,9.6461,9.632,9.639,208200.0
2007-02-14 15:30:00,13.75,13.78,13.74,13.77,294600.0,9.639,9.6601,9.632,9.6531,294600.0
2007-02-14 15:35:00,13.77,13.78,13.77,13.78,345300.0,9.6531,9.6601,9.6531,9.6601,345300.0
2007-02-14 15:40:00,13.78,13.78,13.77,13.78,335400.0,9.6601,9.6601,9.6531,9.6601,335400.0
2007-02-14 15:45:00,13.78,13.78,13.76,13.77,274200.0,9.6601,9.6601,9.6461,9.6531,274200.0
2007-02-14 15:50:00,13.77,13.79,13.77,13.79,479400.0,9.6531,9.6671,9.6531,9.6671,479400.0
2007-02-14 15:55:00,13.79,13.79,13.77,13.78,484800.0,9.6671,9.6671,9.6531,9.6601,484800.0
2007-02-15 09:30:00,13.84,13.84,13.64,13.65,712800.0,9.7021,9.7021,9.5619,9.5689,712800.0
2007-02-15 09:35:00,13.65,13.68,13.64,13.65,458400.0,9.5689,9.59,9.5619,9.5689,458400.0
2007-02-15 09:40:00,13.66,13.7,13.65,13.68,441600.0,9.576,9.604,9.5689,9.59,441600.0
2007-02-15 09:45:00,13.68,13.69,13.66,13.69,588900.0,9.59,9.597,9.576,9.597,588900.0
2007-02-15 09:50:00,13.69,13.7,13.65,13.65,319800.0,9.597,9.604,9.5689,9.5689,319800.0
2007-02-15 09:55:00,13.65,13.69,13.63,13.69,414300.0,9.5689,9.597,9.5549,9.597,414300.0
2007-02-15 10:00:00,13.69,13.72,13.66,13.71,285300.0,9.597,9.618,9.576,9.611,285300.0
2007-02-15 10:05:00,13.71,13.71,13.69,13.71,466200.0,9.611,9.611,9.597,9.611,466200.0
2007-02-15 10:10:00,13.7,13.72,13.69,13.72,284400.0,9.604,9.618,9.597,9.618,284400.0
2007-02-15 10:15:00,13.72,13.73,13.72,13.73,352800.0,9.618,9.625,9.618,9.625,352800.0
2007-02-15 10:20:00,13.73,13.73,13.72,13.72,261900.0,9.625,9.625,9.618,9.618,261900.0
2007-02-15 10:25:00,13.72,13.72,13.7,13.71,127200.0,9.618,9.618,9.604,9.611,127200.0
2007-02-15 10:30:00,13.71,13.72,13.7,13.72,151800.0,9.611,9.618,9.604,9.618,151800.0
2007-02-15 10:35:00,13.72,13.73,13.71,13.72,169500.0,9.618,9.625,9.611,9.618,169500.0
2007-02-15 10:40:00,13.72,13.73,13.72,13.72,132900.0,9.618,9.625,9.618,9.618,132900.0
2007-02-15 10:45:00,13.72,13.72,13.71,13.71,319800.0,9.618,9.618,9.611,9.611,319800.0
2007-02-15 10:50:00,13.71,13.73,13.71,13.72,207600.0,9.611,9.625,9.611,9.618,207600.0
2007-02-15 10:55:00,13.72,13.74,13.71,13.72,232200.0,9.618,9.632,9.611,9.618,232200.0
2007-02-15 11:00:00,13.72,13.75,13.72,13.74,148800.0,9.618,9.639,9.618,9.632,148800.0
2007-02-15 11:05:00,13.74,13.75,13.72,13.72,447300.0,9.632,9.639,9.618,9.618,447300.0
2007-02-15 11:10:00,13.73,13.75,13.73,13.75,496500.0,9.625,9.639,9.625,9.639,496500.0
2007-02-15 11:15:00,13.75,13.75,13.73,13.74,248100.0,9.639,9.639,9.625,9.632,248100.0
2007-02-15 11:20:00,13.74,13.75,13.73,13.74,102300.0,9.632,9.639,9.625,9.632,102300.0
2007-02-15 11:25:00,13.73,13.74,13.73,13.73,240000.0,9.625,9.632,9.625,9.625,240000.0
2007-02-15 11:30:00,13.73,13.74,13.72,13.74,318000.0,9.625,9.632,9.618,9.632,318000.0
2007-02-15 11:35:00,13.74,13.75,13.73,13.74,232200.0,9.632,9.639,9.625,9.632,232200.0
2007-02-15 11:40:00,13.74,13.75,13.73,13.73,141000.0,9.632,9.639,9.625,9.625,141000.0
2007-02-15 11:45:00,13.73,13.75,13.73,13.74,357300.0,9.625,9.639,9.625,9.632,357300.0
2007-02-15 11:50:00,13.74,13.75,13.74,13.74,146100.0,9.632,9.639,9.632,9.632,146100.0
2007-02-15 11:55:00,13.74,13.75,13.73,13.74,121200.0,9.632,9.639,9.625,9.632,121200.0
2007-02-15 12:00:00,13.74,13.76,13.73,13.75,561300.0,9.632,9.6461,9.625,9.639,561300.0
2007-02-15 12:05:00,13.75,13.75,13.74,13.74,47400.0,9.639,9.639,9.632,9.632,47400.0
2007-02-15 12:10:00,13.74,13.75,13.73,13.74,265800.0,9.632,9.639,9.625,9.632,265800.0
2007-02-15 12:15:00,13.74,13.76,13.72,13.76,225900.0,9.632,9.6461,9.618,9.6461,225900.0
2007-02-15 12:20:00,13.76,13.77,13.75,13.76,155100.0,9.6461,9.6531,9.639,9.6461,155100.0
2007-02-15 12:25:00,13.76,13.77,13.76,13.77,321900.0,9.6461,9.6531,9.6461,9.6531,321900.0
2007-02-15 12:30:00,13.77,13.78,13.76,13.76,394800.0,9.6531,9.6601,9.6461,9.6461,394800.0
2007-02-15 12:35:00,13.76,13.77,13.74,13.74,157200.0,9.6461,9.6531,9.632,9.632,157200.0
2007-02-15 12:40:00,13.74,13.76,13.74,13.75,127500.0,9.632,9.6461,9.632,9.639,127500.0
2007-02-15 12:45:00,13.75,13.75,13.75,13.75,33600.0,9.639,9.639,9.639,9.639,33600.0
2007-02-15 12:50:00,13.75,13.76,13.75,13.75,60300.0,9.639,9.6461,9.639,9.639,60300.0
2007-02-15 12:55:00,13.76,13.76,13.75,13.75,110700.0,9.6461,9.6461,9.639,9.639,110700.0
2007-02-15 13:00:00,13.75,13.75,13.75,13.75,41100.0,9.639,9.639,9.639,9.639,41100.0
2007-02-15 13:05:00,13.75,13.76,13.75,13.76,250800.0,9.639,9.6461,9.639,9.6461,250800.0
2007-02-15 13:10:00,13.76,13.76,13.75,13.75,83700.0,9.6461,9.6461,9.639,9.639,83700.0
2007-02-15 13:15:00,13.75,13.75,13.74,13.74,155700.0,9.639,9.639,9.632,9.632,155700.0
2007-02-15 13:20:00,13.74,13.75,13.74,13.74,66900.0,9.632,9.639,9.632,9.632,66900.0
2007-02-15 13:25:00,13.74,13.75,13.73,13.75,269100.0,9.632,9.639,9.625,9.639,269100.0
2007-02-15 13:30:00,13.75,13.75,13.74,13.74,103200.0,9.639,9.639,9.632,9.632,103200.0
2007-02-15 13:35:00,13.74,13.75,13.74,13.74,125700.0,9.632,9.639,9.632,9.632,125700.0
2007-02-15 13:40:00,13.74,13.74,13.74,13.74,58200.0,9.632,9.632,9.632,9.632,58200.0
2007-02-15 13:45:00,13.74,13.75,13.74,13.75,117300.0,9.632,9.639,9.632,9.639,117300.0
2007-02-15 13:50:00,13.75,13.75,13.74,13.74,199800.0,9.639,9.639,9.632,9.632,199800.0
2007-02-15 13:55:00,13.74,13.75,13.74,13.74,84600.0,9.632,9.639,9.632,9.632,84600.0
2007-02-15 14:00:00,13.74,13.75,13.74,13.74,247200.0,9.632,9.639,9.632,9.632,247200.0
2007-02-15 14:05:00,13.75,13.75,13.74,13.75,54600.0,9.639,9.639,9.632,9.639,54600.0
2007-02-15 14:10:00,13.75,13.75,13.74,13.74,75000.0,9.639,9.639,9.632,9.632,75000.0
2007-02-15 14:15:00,13.74,13.75,13.74,13.75,473400.0,9.632,9.639,9.632,9.639,473400.0
2007-02-15 14:20:00,13.75,13.75,13.75,13.75,245400.0,9.639,9.639,9.639,9.639,245400.0
2007-02-15 14:25:00,13.75,13.75,13.75,13.75,198900.0,9.639,9.639,9.639,9.639,198900.0
2007-02-15 14:30:00,13.75,13.75,13.75,13.75,82800.0,9.639,9.639,9.639,9.639,82800.0
2007-02-15 14:35:00,13.75,13.75,13.75,13.75,107100.0,9.639,9.639,9.639,9.639,107100.0
2007-02-15 14:40:00,13.75,13.76,13.75,13.75,216300.0,9.639,9.6461,9.639,9.639,216300.0
2007-02-15 14:45:00,13.75,13.76,13.75,13.76,191100.0,9.639,9.6461,9.639,9.6461,191100.0
2007-02-15 14:50:00,13.76,13.76,13.76,13.76,184200.0,9.6461,9.6461,9.6461,9.6461,184200.0
2007-02-15 14:55:00,13.76,13.77,13.76,13.77,371100.0,9.6461,9.6531,9.6461,9.6531,371100.0
2007-02-15 15:00:00,13.77,13.77,13.75,13.75,153600.0,9.6531,9.6531,9.639,9.639,153600.0
2007-02-15 15:05:00,13.75,13.76,13.75,13.75,100800.0,9.639,9.6461,9.639,9.639,100800.0
2007-02-15 15:10:00,13.75,13.76,13.75,13.75,127200.0,9.639,9.6461,9.639,9.639,127200.0
2007-02-15 15:15:00,13.75,13.76,13.75,13.75,102600.0,9.639,9.6461,9.639,9.639,102600.0
2007-02-15 15:20:00,13.76,13.76,13.75,13.76,304200.0,9.6461,9.6461,9.639,9.6461,304200.0
2007-02-15 15:25:00,13.75,13.76,13.75,13.76,219900.0,9.639,9.6461,9.639,9.6461,219900.0
2007-02-15 15:30:00,13.76,13.76,13.75,13.76,192900.0,9.6461,9.6461,9.639,9.6461,192900.0
2007-02-15 15:35:00,13.76,13.76,13.75,13.76,389700.0,9.6461,9.6461,9.639,9.6461,389700.0
2007-02-15 15:40:00,13.76,13.79,13.76,13.78,635400.0,9.6461,9.6671,9.6461,9.6601,635400.0
2007-02-15 15:45:00,13.78,13.79,13.76,13.76,369600.0,9.6601,9.6671,9.6461,9.6461,369600.0
2007-02-15 15:50:00,13.76,13.78,13.76,13.76,419400.0,9.6461,9.6601,9.6461,9.6461,419400.0
2007-02-15 15:55:00,13.76,13.79,13.76,13.78,768600.0,9.6461,9.6671,9.6461,9.6601,768600.0
2007-02-16 09:30:00,13.71,13.8,13.68,13.68,10401300.0,9.611,9.6741,9.59,9.59,10401300.0
2007-02-16 09:35:00,13.68,13.73,13.68,13.71,604500.0,9.59,9.625,9.59,9.611,604500.0
2007-02-16 09:40:00,13.71,13.73,13.69,13.7,430800.0,9.611,9.625,9.597,9.604,430800.0
2007-02-16 09:45:00,13.7,13.7,13.64,13.65,780000.0,9.604,9.604,9.5619,9.5689,780000.0
2007-02-16 09:50:00,13.65,13.68,13.65,13.68,490800.0,9.5689,9.59,9.5689,9.59,490800.0
2007-02-16 09:55:00,13.68,13.69,13.68,13.68,363000.0,9.59,9.597,9.59,9.59,363000.0
2007-02-16 10:00:00,13.68,13.69,13.67,13.67,337800.0,9.59,9.597,9.583,9.583,337800.0
2007-02-16 10:05:00,13.67,13.68,13.66,13.67,489600.0,9.583,9.59,9.576,9.583,489600.0
2007-02-16 10:10:00,13.67,13.68,13.67,13.68,237000.0,9.583,9.59,9.583,9.59,237000.0
2007-02-16 10:15:00,13.68,13.68,13.66,13.66,260400.0,9.59,9.59,9.576,9.576,260400.0
2007-02-16 10:20:00,13.66,13.67,13.65,13.67,297900.0,9.576,9.583,9.5689,9.583,297900.0
2007-02-16 10:25:00,13.67,13.67,13.66,13.66,276000.0,9.583,9.583,9.576,9.576,276000.0
2007-02-16 10:30:00,13.66,13.67,13.65,13.65,145200.0,9.576,9.583,9.5689,9.5689,145200.0
2007-02-16 10:35:00,13.66,13.67,13.65,13.66,339300.0,9.576,9.583,9.5689,9.576,339300.0
2007-02-16 10:40:00,13.66,13.67,13.66,13.66,130500.0,9.576,9.583,9.576,9.576,130500.0
2007-02-16 10:45:00,13.66,13.67,13.66,13.67,113700.0,9.576,9.583,9.576,9.583,113700.0
2007-02-16 10:50:00,13.66,13.66,13.66,13.66,62100.0,9.576,9.576,9.576,9.576,62100.0
2007-02-16 10:55:00,13.66,13.67,13.66,13.67,206100.0,9.576,9.583,9.576,9.583,206100.0
2007-02-16 11:00:00,13.67,13.68,13.67,13.68,270600.0,9.583,9.59,9.583,9.59,270600.0
2007-02-16 11:05:00,13.68,13.7,13.68,13.69,362400.0,9.59,9.604,9.59,9.597,362400.0
2007-02-16 11:10:00,13.69,13.7,13.69,13.7,334200.0,9.597,9.604,9.597,9.604,334200.0
2007-02-16 11:15:00,13.7,13.71,13.7,13.71,195900.0,9.604,9.611,9.604,9.611,195900.0
2007-02-16 11:20:00,13.71,13.74,13.71,13.72,373500.0,9.611,9.632,9.611,9.618,373500.0
2007-02-16 11:25:00,13.72,13.73,13.7,13.72,323100.0,9.618,9.625,9.604,9.618,323100.0
2007-02-16 11:30:00,13.73,13.73,13.72,13.73,122700.0,9.625,9.625,9.618,9.625,122700.0
2007-02-16 11:35:00,13.73,13.76,13.73,13.75,244200.0,9.625,9.6461,9.625,9.639,244200.0
2007-02-16 11:40:00,13.75,13.76,13.75,13.75,258900.0,9.639,9.6461,9.639,9.639,258900.0
2007-02-16 11:45:00,13.75,13.75,13.75,13.75,164100.0,9.639,9.639,9.639,9.639,164100.0
2007-02-16 11:50:00,13.75,13.75,13.75,13.75,368700.0,9.639,9.639,9.639,9.639,368700.0
2007-02-16 11:55:00,13.75,13.78,13.75,13.78,307500.0,9.639,9.6601,9.639,9.6601,307500.0
2007-02-16 12:00:00,13.78,13.79,13.78,13.79,276000.0,9.6601,9.6671,9.6601,9.6671,276000.0
2007-02-16 12:05:00,13.79,13.79,13.78,13.78,110700.0,9.6671,9.6671,9.6601,9.6601,110700.0
2007-02-16 12:10:00,13.78,13.79,13.78,13.78,62100.0,9.6601,9.6671,9.6601,9.6601,62100.0
2007-02-16 12:15:00,13.79,13.79,13.78,13.79,51000.0,9.6671,9.6671,9.6601,9.6671,51000.0
2007-02-16 12:20:00,13.79,13.79,13.78,13.78,63000.0,9.6671,9.6671,9.6601,9.6601,63000.0
2007-02-16 12:25:00,13.78,13.79,13.78,13.79,145500.0,9.6601,9.6671,9.6601,9.6671,145500.0
2007-02-16 12:30:00,13.78,13.79,13.78,13.78,169500.0,9.6601,9.6671,9.6601,9.6601,169500.0
2007-02-16 12:35:00,13.79,13.79,13.78,13.78,111300.0,9.6671,9.6671,9.6601,9.6601,111300.0
2007-02-16 12:40:00,13.78,13.8,13.78,13.8,150600.0,9.6601,9.6741,9.6601,9.6741,150600.0
2007-02-16 12:45:00,13.79,13.81,13.79,13.81,225900.0,9.6671,9.6811,9.6671,9.6811,225900.0
2007-02-16 12:50:00,13.81,13.82,13.81,13.82,187800.0,9.6811,9.6881,9.6811,9.6881,187800.0
2007-02-16 12:55:00,13.82,13.83,13.82,13.82,160200.0,9.6881,9.6951,9.6881,9.6881,160200.0
2007-02-16 13:00:00,13.82,13.84,13.82,13.83,250200.0,9.6881,9.7021,9.6881,9.6951,250200.0
2007-02-16 13:05:00,13.83,13.85,13.83,13.84,364800.0,9.6951,9.7092,9.6951,9.7021,364800.0
2007-02-16 13:10:00,13.84,13.85,13.83,13.84,168600.0,9.7021,9.7092,9.6951,9.7021,168600.0
2007-02-16 13:15:00,13.84,13.87,13.84,13.87,462900.0,9.7021,9.7232,9.7021,9.7232,462900.0
2007-02-16 13:20:00,13.87,13.88,13.87,13.88,432300.0,9.7232,9.7302,9.7232,9.7302,432300.0
2007-02-16 13:25:00,13.88,13.89,13.87,13.89,366900.0,9.7302,9.7372,9.7232,9.7372,366900.0
2007-02-16 13:30:00,13.89,13.9,13.88,13.88,203100.0,9.7372,9.7442,9.7302,9.7302,203100.0
2007-02-16 13:35:00,13.88,13.89,13.86,13.87,303300.0,9.7302,9.7372,9.7162,9.7232,303300.0
2007-02-16 13:40:00,13.87,13.87,13.84,13.85,265500.0,9.7232,9.7232,9.7021,9.7092,265500.0
2007-02-16 13:45:00,13.85,13.86,13.84,13.86,172800.0,9.7092,9.7162,9.7021,9.7162,172800.0
2007-02-16 13:50:00,13.86,13.87,13.85,13.85,151200.0,9.7162,9.7232,9.7092,9.7092,151200.0
2007-02-16 13:55:00,13.85,13.86,13.85,13.85,68700.0,9.7092,9.7162,9.7092,9.7092,68700.0
2007-02-16 14:00:00,13.85,13.85,13.84,13.84,87300.0,9.7092,9.7092,9.7021,9.7021,87300.0
2007-02-16 14:05:00,13.84,13.84,13.84,13.84,147600.0,9.7021,9.7021,9.7021,9.7021,147600.0
2007-02-16 14:10:00,13.84,13.84,13.83,13.83,118500.0,9.7021,9.7021,9.6951,9.6951,118500.0
2007-02-16 14:15:00,13.83,13.86,13.83,13.86,146100.0,9.6951,9.7162,9.6951,9.7162,146100.0
2007-02-16 14:20:00,13.86,13.86,13.85,13.86,221400.0,9.7162,9.7162,9.7092,9.7162,221400.0
2007-02-16 14:25:00,13.86,13.86,13.85,13.85,74400.0,9.7162,9.7162,9.7092,9.7092,74400.0
2007-02-16 14:30:00,13.85,13.85,13.84,13.84,46800.0,9.7092,9.7092,9.7021,9.7021,46800.0
2007-02-16 14:35:00,13.84,13.84,13.83,13.83,24300.0,9.7021,9.7021,9.6951,9.6951,24300.0
2007-02-16 14:40:00,13.83,13.84,13.83,13.84,180900.0,9.6951,9.7021,9.6951,9.7021,180900.0
2007-02-16 14:45:00,13.84,13.85,13.84,13.85,195600.0,9.7021,9.7092,9.7021,9.7092,195600.0
2007-02-16 14:50:00,13.85,13.85,13.85,13.85,72300.0,9.7092,9.7092,9.7092,9.7092,72300.0
2007-02-16 14:55:00,13.85,13.85,13.84,13.84,202500.0,9.7092,9.7092,9.7021,9.7021,202500.0
2007-02-16 15:00:00,13.84,13.86,13.84,13.86,273000.0,9.7021,9.7162,9.7021,9.7162,273000.0
2007-02-16 15:05:00,13.86,13.86,13.85,13.85,113700.0,9.7162,9.7162,9.7092,9.7092,113700.0
2007-02-16 15:10:00,13.85,13.86,13.85,13.85,147300.0,9.7092,9.7162,9.7092,9.7092,147300.0
2007-02-16 15:15:00,13.85,13.87,13.85,13.87,269400.0,9.7092,9.7232,9.7092,9.7232,269400.0
2007-02-16 15:20:00,13.86,13.88,13.86,13.87,628200.0,9.7162,9.7302,9.7162,9.7232,628200.0
2007-02-16 15:25:00,13.88,13.89,13.88,13.88,601200.0,9.7302,9.7372,9.7302,9.7302,601200.0
2007-02-16 15:30:00,13.88,13.88,13.87,13.88,247800.0,9.7302,9.7302,9.7232,9.7302,247800.0
2007-02-16 15:35:00,13.88,13.88,13.87,13.87,340800.0,9.7302,9.7302,9.7232,9.7232,340800.0
2007-02-16 15:40:00,13.87,13.88,13.86,13.88,1121700.0,9.7232,9.7302,9.7162,9.7302,1121700.0
2007-02-16 15:45:00,13.88,13.88,13.87,13.88,536100.0,9.7302,9.7302,9.7232,9.7302,536100.0
2007-02-16 15:50:00,13.88,13.88,13.87,13.88,909600.0,9.7302,9.7302,9.7232,9.7302,909600.0
2007-02-16 15:55:00,13.88,13.88,13.86,13.87,1253700.0,9.7302,9.7302,9.7162,9.7232,1253700.0
2007-02-20 09:30:00,13.76,13.84,13.75,13.82,1610400.0,9.6461,9.7021,9.639,9.6881,1610400.0
2007-02-20 09:35:00,13.82,13.85,13.81,13.83,891900.0,9.6881,9.7092,9.6811,9.6951,891900.0
2007-02-20 09:40:00,13.83,13.83,13.82,13.82,396600.0,9.6951,9.6951,9.6881,9.6881,396600.0
2007-02-20 09:45:00,13.82,13.83,13.81,13.83,364500.0,9.6881,9.6951,9.6811,9.6951,364500.0
2007-02-20 09:50:00,13.83,13.83,13.8,13.81,498300.0,9.6951,9.6951,9.6741,9.6811,498300.0
2007-02-20 09:55:00,13.81,13.81,13.76,13.78,334800.0,9.6811,9.6811,9.6461,9.6601,334800.0
2007-02-20 10:00:00,13.78,13.78,13.73,13.74,662700.0,9.6601,9.6601,9.625,9.632,662700.0
2007-02-20 10:05:00,13.74,13.78,13.7,13.77,705600.0,9.632,9.6601,9.604,9.6531,705600.0
2007-02-20 10:10:00,13.77,13.77,13.72,13.76,419400.0,9.6531,9.6531,9.618,9.6461,419400.0
2007-02-20 10:15:00,13.76,13.77,13.74,13.75,396300.0,9.6461,9.6531,9.632,9.639,396300.0
2007-02-20 10:20:00,13.75,13.75,13.73,13.74,305400.0,9.639,9.639,9.625,9.632,305400.0
2007-02-20 10:25:00,13.74,13.77,13.74,13.76,269400.0,9.632,9.6531,9.632,9.6461,269400.0
2007-02-20 10:30:00,13.76,13.77,13.75,13.75,103200.0,9.6461,9.6531,9.639,9.639,103200.0
2007-02-20 10:35:00,13.75,13.77,13.72,13.73,226500.0,9.639,9.6531,9.618,9.625,226500.0
2007-02-20 10:40:00,13.73,13.73,13.69,13.7,414000.0,9.625,9.625,9.597,9.604,414000.0
2007-02-20 10:45:00,13.71,13.73,13.71,13.72,451500.0,9.611,9.625,9.611,9.618,451500.0
2007-02-20 10:50:00,13.72,13.72,13.7,13.71,222000.0,9.618,9.618,9.604,9.611,222000.0
2007-02-20 10:55:00,13.7,13.71,13.7,13.7,89100.0,9.604,9.611,9.604,9.604,89100.0
2007-02-20 11:00:00,13.71,13.72,13.7,13.71,470400.0,9.611,9.618,9.604,9.611,470400.0
2007-02-20 11:05:00,13.71,13.71,13.7,13.7,527700.0,9.611,9.611,9.604,9.604,527700.0
2007-02-20 11:10:00,13.7,13.71,13.69,13.71,349500.0,9.604,9.611,9.597,9.611,349500.0
2007-02-20 11:15:00,13.71,13.74,13.71,13.73,537300.0,9.611,9.632,9.611,9.625,537300.0
2007-02-20 11:20:00,13.73,13.73,13.71,13.71,748500.0,9.625,9.625,9.611,9.611,748500.0
2007-02-20 11:25:00,13.71,13.71,13.69,13.71,507900.0,9.611,9.611,9.597,9.611,507900.0
2007-02-20 11:30:00,13.71,13.71,13.69,13.7,551700.0,9.611,9.611,9.597,9.604,551700.0
2007-02-20 11:35:00,13.7,13.7,13.7,13.7,252300.0,9.604,9.604,9.604,9.604,252300.0
2007-02-20 11:40:00,13.7,13.7,13.69,13.69,485400.0,9.604,9.604,9.597,9.597,485400.0
2007-02-20 11:45:00,13.69,13.72,13.69,13.72,837900.0,9.597,9.618,9.597,9.618,837900.0
2007-02-20 11:50:00,13.72,13.74,13.72,13.72,348900.0,9.618,9.632,9.618,9.618,348900.0
2007-02-20 11:55:00,13.72,13.72,13.71,13.72,411000.0,9.618,9.618,9.611,9.618,411000.0
2007-02-20 12:00:00,13.72,13.72,13.71,13.71,756900.0,9.618,9.618,9.611,9.611,756900.0
2007-02-20 12:05:00,13.71,13.71,13.69,13.7,428700.0,9.611,9.611,9.597,9.604,428700.0
2007-02-20 12:10:00,13.7,13.71,13.69,13.7,291300.0,9.604,9.611,9.597,9.604,291300.0
2007-02-20 12:15:00,13.7,13.74,13.7,13.73,307800.0,9.604,9.632,9.604,9.625,307800.0
2007-02-20 12:20:00,13.73,13.74,13.73,13.74,225300.0,9.625,9.632,9.625,9.632,225300.0
2007-02-20 12:25:00,13.74,13.75,13.74,13.74,171000.0,9.632,9.639,9.632,9.632,171000.0
2007-02-20 12:30:00,13.74,13.74,13.72,13.72,214200.0,9.632,9.632,9.618,9.618,214200.0
2007-02-20 12:35:00,13.72,13.73,13.71,13.73,251400.0,9.618,9.625,9.611,9.625,251400.0
2007-02-20 12:40:00,13.73,13.74,13.73,13.74,346800.0,9.625,9.632,9.625,9.632,346800.0
2007-02-20 12:45:00,13.74,13.74,13.73,13.73,179100.0,9.632,9.632,9.625,9.625,179100.0
2007-02-20 12:50:00,13.73,13.74,13.73,13.74,852900.0,9.625,9.632,9.625,9.632,852900.0
2007-02-20 12:55:00,13.74,13.75,13.73,13.75,132900.0,9.632,9.639,9.625,9.639,132900.0
2007-02-20 13:00:00,13.75,13.76,13.75,13.75,99900.0,9.639,9.6461,9.639,9.639,99900.0
2007-02-20 13:05:00,13.75,13.76,13.74,13.75,217800.0,9.639,9.6461,9.632,9.639,217800.0
2007-02-20 13:10:00,13.75,13.75,13.74,13.75,102000.0,9.639,9.639,9.632,9.639,102000.0
2007-02-20 13:15:00,13.75,13.75,13.74,13.74,101100.0,9.639,9.639,9.632,9.632,101100.0
2007-02-20 13:20:00,13.74,13.76,13.74,13.75,142800.0,9.632,9.6461,9.632,9.639,142800.0
2007-02-20 13:25:00,13.75,13.76,13.74,13.76,123600.0,9.639,9.6461,9.632,9.6461,123600.0
2007-02-20 13:30:00,13.76,13.77,13.75,13.75,210900.0,9.6461,9.6531,9.639,9.639,210900.0
2007-02-20 13:35:00,13.75,13.77,13.75,13.76,357000.0,9.639,9.6531,9.639,9.6461,357000.0
2007-02-20 13:40:00,13.76,13.77,13.76,13.76,35400.0,9.6461,9.6531,9.6461,9.6461,35400.0
2007-02-20 13:45:00,13.76,13.76,13.75,13.75,159600.0,9.6461,9.6461,9.639,9.639,159600.0
2007-02-20 13:50:00,13.75,13.76,13.74,13.76,174600.0,9.639,9.6461,9.632,9.6461,174600.0
2007-02-20 13:55:00,13.76,13.78,13.76,13.78,233700.0,9.6461,9.6601,9.6461,9.6601,233700.0
2007-02-20 14:00:00,13.78,13.78,13.75,13.75,237600.0,9.6601,9.6601,9.639,9.639,237600.0
2007-02-20 14:05:00,13.75,13.75,13.74,13.75,127200.0,9.639,9.639,9.632,9.639,127200.0
2007-02-20 14:10:00,13.74,13.75,13.74,13.75,153000.0,9.632,9.639,9.632,9.639,153000.0
2007-02-20 14:15:00,13.74,13.76,13.74,13.75,118500.0,9.632,9.6461,9.632,9.639,118500.0
2007-02-20 14:20:00,13.75,13.77,13.75,13.77,363300.0,9.639,9.6531,9.639,9.6531,363300.0
2007-02-20 14:25:00,13.77,13.79,13.77,13.79,166500.0,9.6531,9.6671,9.6531,9.6671,166500.0
2007-02-20 14:30:00,13.79,13.79,13.78,13.79,128700.0,9.6671,9.6671,9.6601,9.6671,128700.0
2007-02-20 14:35:00,13.78,13.8,13.77,13.79,160500.0,9.6601,9.6741,9.6531,9.6671,160500.0
2007-02-20 14:40:00,13.79,13.79,13.78,13.79,86700.0,9.6671,9.6671,9.6601,9.6671,86700.0
2007-02-20 14:45:00,13.79,13.8,13.79,13.8,226200.0,9.6671,9.6741,9.6671,9.6741,226200.0
2007-02-20 14:50:00,13.8,13.8,13.79,13.8,127500.0,9.6741,9.6741,9.6671,9.6741,127500.0
2007-02-20 14:55:00,13.8,13.83,13.8,13.82,293400.0,9.6741,9.6951,9.6741,9.6881,293400.0
2007-02-20 15:00:00,13.81,13.84,13.81,13.82,319200.0,9.6811,9.7021,9.6811,9.6881,319200.0
2007-02-20 15:05:00,13.82,13.83,13.81,13.82,225600.0,9.6881,9.6951,9.6811,9.6881,225600.0
2007-02-20 15:10:00,13.82,13.84,13.82,13.83,610500.0,9.6881,9.7021,9.6881,9.6951,610500.0
2007-02-20 15:15:00,13.83,13.85,13.83,13.84,332700.0,9.6951,9.7092,9.6951,9.7021,332700.0
2007-02-20 15:20:00,13.84,13.85,13.83,13.83,395700.0,9.7021,9.7092,9.6951,9.6951,395700.0
2007-02-20 15:25:00,13.84,13.84,13.82,13.82,455400.0,9.7021,9.7021,9.6881,9.6881,455400.0
2007-02-20 15:30:00,13.82,13.83,13.79,13.79,384900.0,9.6881,9.6951,9.6671,9.6671,384900.0
2007-02-20 15:35:00,13.79,13.79,13.77,13.77,532800.0,9.6671,9.6671,9.6531,9.6531,532800.0
2007-02-20 15:40:00,13.77,13.79,13.77,13.79,439200.0,9.6531,9.6671,9.6531,9.6671,439200.0
2007-02-20 15:45:00,13.79,13.81,13.78,13.81,519300.0,9.6671,9.6811,9.6601,9.6811,519300.0
2007-02-20 15:50:00,13.81,13.81,13.79,13.8,512700.0,9.6811,9.6811,9.6671,9.6741,512700.0
2007-02-20 15:55:00,13.8,13.82,13.8,13.82,845100.0,9.6741,9.6881,9.6741,9.6881,845100.0
2007-02-21 09:30:00,13.73,13.77,13.72,13.75,832500.0,9.625,9.6531,9.618,9.639,832500.0
2007-02-21 09:35:00,13.74,13.83,13.73,13.82,310800.0,9.632,9.6951,9.625,9.6881,310800.0
2007-02-21 09:40:00,13.82,13.85,13.81,13.83,473100.0,9.6881,9.7092,9.6811,9.6951,473100.0
2007-02-21 09:45:00,13.83,13.85,13.83,13.85,517800.0,9.6951,9.7092,9.6951,9.7092,517800.0
2007-02-21 09:50:00,13.85,13.86,13.84,13.86,430800.0,9.7092,9.7162,9.7021,9.7162,430800.0
2007-02-21 09:55:00,13.86,13.88,13.86,13.87,295500.0,9.7162,9.7302,9.7162,9.7232,295500.0
2007-02-21 10:00:00,13.87,13.87,13.86,13.87,321900.0,9.7232,9.7232,9.7162,9.7232,321900.0
2007-02-21 10:05:00,13.87,13.87,13.86,13.86,504600.0,9.7232,9.7232,9.7162,9.7162,504600.0
2007-02-21 10:10:00,13.86,13.88,13.86,13.88,338700.0,9.7162,9.7302,9.7162,9.7302,338700.0
2007-02-21 10:15:00,13.88,13.9,13.88,13.9,292500.0,9.7302,9.7442,9.7302,9.7442,292500.0
2007-02-21 10:20:00,13.9,13.9,13.86,13.88,447600.0,9.7442,9.7442,9.7162,9.7302,447600.0
2007-02-21 10:25:00,13.89,13.91,13.88,13.91,233400.0,9.7372,9.7512,9.7302,9.7512,233400.0
2007-02-21 10:30:00,13.9,13.91,13.9,13.91,245400.0,9.7442,9.7512,9.7442,9.7512,245400.0
2007-02-21 10:35:00,13.91,13.91,13.88,13.88,777000.0,9.7512,9.7512,9.7302,9.7302,777000.0
2007-02-21 10:40:00,13.88,13.89,13.86,13.89,339600.0,9.7302,9.7372,9.7162,9.7372,339600.0
2007-02-21 10:45:00,13.89,13.9,13.89,13.9,130200.0,9.7372,9.7442,9.7372,9.7442,130200.0
2007-02-21 10:50:00,13.9,13.91,13.89,13.9,148800.0,9.7442,9.7512,9.7372,9.7442,148800.0
2007-02-21 10:55:00,13.9,13.93,13.9,13.93,588300.0,9.7442,9.7652,9.7442,9.7652,588300.0
2007-02-21 11:00:00,13.93,13.93,13.92,13.93,297900.0,9.7652,9.7652,9.7582,9.7652,297900.0
2007-02-21 11:05:00,13.93,13.93,13.91,13.91,257100.0,9.7652,9.7652,9.7512,9.7512,257100.0
2007-02-21 11:10:00,13.91,13.93,13.91,13.93,390300.0,9.7512,9.7652,9.7512,9.7652,390300.0
2007-02-21 11:15:00,13.93,13.94,13.92,13.94,272700.0,9.7652,9.7722,9.7582,9.7722,272700.0
2007-02-21 11:20:00,13.94,13.94,13.92,13.92,348000.0,9.7722,9.7722,9.7582,9.7582,348000.0
2007-02-21 11:25:00,13.92,13.93,13.92,13.92,252600.0,9.7582,9.7652,9.7582,9.7582,252600.0
2007-02-21 11:30:00,13.92,13.93,13.92,13.92,102300.0,9.7582,9.7652,9.7582,9.7582,102300.0
2007-02-21 11:35:00,13.92,13.93,13.9,13.9,776100.0,9.7582,9.7652,9.7442,9.7442,776100.0
2007-02-21 11:40:00,13.9,13.9,13.88,13.88,229800.0,9.7442,9.7442,9.7302,9.7302,229800.0
2007-02-21 11:45:00,13.88,13.89,13.88,13.89,212100.0,9.7302,9.7372,9.7302,9.7372,212100.0
2007-02-21 11:50:00,13.88,13.89,13.88,13.89,79800.0,9.7302,9.7372,9.7302,9.7372,79800.0
2007-02-21 11:55:00,13.88,13.89,13.88,13.88,148200.0,9.7302,9.7372,9.7302,9.7302,148200.0
2007-02-21 12:00:00,13.88,13.89,13.88,13.89,284400.0,9.7302,9.7372,9.7302,9.7372,284400.0
2007-02-21 12:05:00,13.89,13.9,13.88,13.9,215700.0,9.7372,9.7442,9.7302,9.7442,215700.0
2007-02-21 12:10:00,13.9,13.9,13.9,13.9,160800.0,9.7442,9.7442,9.7442,9.7442,160800.0
2007-02-21 12:15:00,13.9,13.93,13.9,13.92,314400.0,9.7442,9.7652,9.7442,9.7582,314400.0
2007-02-21 12:20:00,13.92,13.93,13.92,13.92,151500.0,9.7582,9.7652,9.7582,9.7582,151500.0
2007-02-21 12:25:00,13.92,13.93,13.92,13.93,159000.0,9.7582,9.7652,9.7582,9.7652,159000.0
2007-02-21 12:30:00,13.93,13.94,13.93,13.94,266400.0,9.7652,9.7722,9.7652,9.7722,266400.0
2007-02-21 12:35:00,13.94,13.94,13.93,13.93,139200.0,9.7722,9.7722,9.7652,9.7652,139200.0
2007-02-21 12:40:00,13.93,13.93,13.91,13.91,139800.0,9.7652,9.7652,9.7512,9.7512,139800.0
2007-02-21 12:45:00,13.91,13.91,13.91,13.91,105000.0,9.7512,9.7512,9.7512,9.7512,105000.0
2007-02-21 12:50:00,13.91,13.94,13.91,13.94,291600.0,9.7512,9.7722,9.7512,9.7722,291600.0
2007-02-21 12:55:00,13.94,13.94,13.93,13.93,115200.0,9.7722,9.7722,9.7652,9.7652,115200.0
2007-02-21 13:00:00,13.93,13.93,13.93,13.93,56400.0,9.7652,9.7652,9.7652,9.7652,56400.0
2007-02-21 13:05:00,13.93,13.93,13.93,13.93,50700.0,9.7652,9.7652,9.7652,9.7652,50700.0
2007-02-21 13:10:00,13.93,13.93,13.92,13.92,53700.0,9.7652,9.7652,9.7582,9.7582,53700.0
2007-02-21 13:15:00,13.92,13.92,13.91,13.92,107700.0,9.7582,9.7582,9.7512,9.7582,107700.0
2007-02-21 13:20:00,13.92,13.92,13.91,13.91,437400.0,9.7582,9.7582,9.7512,9.7512,437400.0
2007-02-21 13:25:00,13.91,13.91,13.91,13.91,96900.0,9.7512,9.7512,9.7512,9.7512,96900.0
2007-02-21 13:30:00,13.91,13.91,13.9,13.9,156000.0,9.7512,9.7512,9.7442,9.7442,156000.0
2007-02-21 13:35:00,13.9,13.91,13.9,13.91,229200.0,9.7442,9.7512,9.7442,9.7512,229200.0
2007-02-21 13:40:00,13.91,13.91,13.88,13.89,694800.0,9.7512,9.7512,9.7302,9.7372,694800.0
2007-02-21 13:45:00,13.89,13.89,13.86,13.88,483300.0,9.7372,9.7372,9.7162,9.7302,483300.0
2007-02-21 13:50:00,13.88,13.89,13.88,13.88,147600.0,9.7302,9.7372,9.7302,9.7302,147600.0
2007-02-21 13:55:00,13.88,13.89,13.87,13.88,345000.0,9.7302,9.7372,9.7232,9.7302,345000.0
2007-02-21 14:00:00,13.87,13.88,13.86,13.87,626400.0,9.7232,9.7302,9.7162,9.7232,626400.0
2007-02-21 14:05:00,13.87,13.9,13.87,13.9,324300.0,9.7232,9.7442,9.7232,9.7442,324300.0
2007-02-21 14:10:00,13.9,13.91,13.89,13.91,218700.0,9.7442,9.7512,9.7372,9.7512,218700.0
2007-02-21 14:15:00,13.91,13.91,13.91,13.91,207300.0,9.7512,9.7512,9.7512,9.7512,207300.0
2007-02-21 14:20:00,13.91,13.94,13.91,13.94,394800.0,9.7512,9.7722,9.7512,9.7722,394800.0
2007-02-21 14:25:00,13.94,13.94,13.92,13.92,156300.0,9.7722,9.7722,9.7582,9.7582,156300.0
2007-02-21 14:30:00,13.92,13.93,13.92,13.92,207300.0,9.7582,9.7652,9.7582,9.7582,207300.0
2007-02-21 14:35:00,13.92,13.94,13.92,13.94,285900.0,9.7582,9.7722,9.7582,9.7722,285900.0
2007-02-21 14:40:00,13.94,13.94,13.92,13.93,227700.0,9.7722,9.7722,9.7582,9.7652,227700.0
2007-02-21 14:45:00,13.93,13.94,13.92,13.93,598500.0,9.7652,9.7722,9.7582,9.7652,598500.0
2007-02-21 14:50:00,13.93,13.94,13.93,13.93,197700.0,9.7652,9.7722,9.7652,9.7652,197700.0
2007-02-21 14:55:00,13.93,13.93,13.91,13.93,324300.0,9.7652,9.7652,9.7512,9.7652,324300.0
2007-02-21 15:00:00,13.93,13.93,13.92,13.92,253200.0,9.7652,9.7652,9.7582,9.7582,253200.0
2007-02-21 15:05:00,13.92,13.93,13.91,13.93,210000.0,9.7582,9.7652,9.7512,9.7652,210000.0
2007-02-21 15:10:00,13.92,13.94,13.92,13.92,184500.0,9.7582,9.7722,9.7582,9.7582,184500.0
2007-02-21 15:15:00,13.92,13.93,13.92,13.93,139200.0,9.7582,9.7652,9.7582,9.7652,139200.0
2007-02-21 15:20:00,13.92,13.93,13.92,13.93,174900.0,9.7582,9.7652,9.7582,9.7652,174900.0
2007-02-21 15:25:00,13.93,13.93,13.91,13.91,208500.0,9.7652,9.7652,9.7512,9.7512,208500.0
2007-02-21 15:30:00,13.91,13.93,13.91,13.92,280800.0,9.7512,9.7652,9.7512,9.7582,280800.0
2007-02-21 15:35:00,13.91,13.92,13.91,13.92,151800.0,9.7512,9.7582,9.7512,9.7582,151800.0
2007-02-21 15:40:00,13.92,13.92,13.9,13.9,346800.0,9.7582,9.7582,9.7442,9.7442,346800.0
2007-02-21 15:45:00,13.9,13.92,13.9,13.91,252600.0,9.7442,9.7582,9.7442,9.7512,252600.0
2007-02-21 15:50:00,13.9,13.91,13.9,13.9,333900.0,9.7442,9.7512,9.7442,9.7442,333900.0
2007-02-21 15:55:00,13.9,13.9,13.89,13.9,773700.0,9.7442,9.7442,9.7372,9.7442,773700.0
2007-02-22 09:30:00,13.94,13.96,13.86,13.86,515600.0,9.7722,9.7863,9.7162,9.7162,515600.0
2007-02-22 09:35:00,13.86,13.88,13.82,13.82,336400.0,9.7162,9.7302,9.6881,9.6881,336400.0
2007-02-22 09:40:00,13.83,13.89,13.83,13.87,258400.0,9.6951,9.7372,9.6951,9.7232,258400.0
2007-02-22 09:45:00,13.87,13.88,13.85,13.87,264800.0,9.7232,9.7302,9.7092,9.7232,264800.0
2007-02-22 09:50:00,13.85,13.88,13.85,13.87,314000.0,9.7092,9.7302,9.7092,9.7232,314000.0
2007-02-22 09:55:00,13.87,13.87,13.8,13.82,370400.0,9.7232,9.7232,9.6741,9.6881,370400.0
2007-02-22 10:00:00,13.82,13.82,13.74,13.74,442400.0,9.6881,9.6881,9.632,9.632,442400.0
2007-02-22 10:05:00,13.74,13.74,13.65,13.66,818800.0,9.632,9.632,9.5689,9.576,818800.0
2007-02-22 10:10:00,13.65,13.71,13.65,13.67,689800.0,9.5689,9.611,9.5689,9.583,689800.0
2007-02-22 10:15:00,13.67,13.67,13.56,13.59,724600.0,9.583,9.583,9.5059,9.5269,724600.0
2007-02-22 10:20:00,13.59,13.66,13.59,13.66,879400.0,9.5269,9.576,9.5269,9.576,879400.0
2007-02-22 10:25:00,13.65,13.68,13.63,13.67,306000.0,9.5689,9.59,9.5549,9.583,306000.0
2007-02-22 10:30:00,13.67,13.69,13.66,13.66,425800.0,9.583,9.597,9.576,9.576,425800.0
2007-02-22 10:35:00,13.66,13.7,13.66,13.7,217000.0,9.576,9.604,9.576,9.604,217000.0
2007-02-22 10:40:00,13.69,13.76,13.69,13.75,278400.0,9.597,9.6461,9.597,9.639,278400.0
2007-02-22 10:45:00,13.74,13.76,13.74,13.74,215400.0,9.632,9.6461,9.632,9.632,215400.0
2007-02-22 10:50:00,13.74,13.76,13.74,13.76,177800.0,9.632,9.6461,9.632,9.6461,177800.0
2007-02-22 10:55:00,13.76,13.78,13.76,13.78,176000.0,9.6461,9.6601,9.6461,9.6601,176000.0
2007-02-22 11:00:00,13.78,13.79,13.74,13.76,635600.0,9.6601,9.6671,9.632,9.6461,635600.0
2007-02-22 11:05:00,13.76,13.77,13.75,13.76,653000.0,9.6461,9.6531,9.639,9.6461,653000.0
2007-02-22 11:10:00,13.75,13.76,13.74,13.74,375400.0,9.639,9.6461,9.632,9.632,375400.0
2007-02-22 11:15:00,13.74,13.74,13.68,13.68,583600.0,9.632,9.632,9.59,9.59,583600.0
2007-02-22 11:20:00,13.68,13.69,13.63,13.64,881000.0,9.59,9.597,9.5549,9.5619,881000.0
2007-02-22 11:25:00,13.64,13.65,13.61,13.63,344800.0,9.5619,9.5689,9.5409,9.5549,344800.0
2007-02-22 11:30:00,13.63,13.63,13.57,13.61,1166400.0,9.5549,9.5549,9.5129,9.5409,1166400.0
2007-02-22 11:35:00,13.61,13.66,13.61,13.64,552800.0,9.5409,9.576,9.5409,9.5619,552800.0
2007-02-22 11:40:00,13.63,13.65,13.63,13.63,193800.0,9.5549,9.5689,9.5549,9.5549,193800.0
2007-02-22 11:45:00,13.63,13.65,13.63,13.65,418600.0,9.5549,9.5689,9.5549,9.5689,418600.0
2007-02-22 11:50:00,13.64,13.65,13.63,13.65,308000.0,9.5619,9.5689,9.5549,9.5689,308000.0
2007-02-22 11:55:00,13.65,13.71,13.64,13.68,286800.0,9.5689,9.611,9.5619,9.59,286800.0
2007-02-22 12:00:00,13.68,13.7,13.67,13.7,161800.0,9.59,9.604,9.583,9.604,161800.0
2007-02-22 12:05:00,13.7,13.7,13.7,13.7,107400.0,9.604,9.604,9.604,9.604,107400.0
2007-02-22 12:10:00,13.7,13.7,13.7,13.7,169600.0,9.604,9.604,9.604,9.604,169600.0
2007-02-22 12:15:00,13.7,13.7,13.69,13.69,170400.0,9.604,9.604,9.597,9.597,170400.0
2007-02-22 12:20:00,13.69,13.69,13.68,13.68,207600.0,9.597,9.597,9.59,9.59,207600.0
2007-02-22 12:25:00,13.68,13.7,13.67,13.69,287600.0,9.59,9.604,9.583,9.597,287600.0
2007-02-22 12:30:00,13.7,13.72,13.7,13.71,322200.0,9.604,9.618,9.604,9.611,322200.0
2007-02-22 12:35:00,13.7,13.72,13.7,13.71,137200.0,9.604,9.618,9.604,9.611,137200.0
2007-02-22 12:40:00,13.72,13.76,13.72,13.74,749200.0,9.618,9.6461,9.618,9.632,749200.0
2007-02-22 12:45:00,13.74,13.74,13.72,13.72,194400.0,9.632,9.632,9.618,9.618,194400.0
2007-02-22 12:50:00,13.73,13.75,13.72,13.74,173000.0,9.625,9.639,9.618,9.632,173000.0
2007-02-22 12:55:00,13.74,13.74,13.71,13.71,253400.0,9.632,9.632,9.611,9.611,253400.0
2007-02-22 13:00:00,13.71,13.73,13.71,13.71,179400.0,9.611,9.625,9.611,9.611,179400.0
2007-02-22 13:05:00,13.71,13.72,13.69,13.72,246800.0,9.611,9.618,9.597,9.618,246800.0
2007-02-22 13:10:00,13.72,13.72,13.7,13.71,139800.0,9.618,9.618,9.604,9.611,139800.0
2007-02-22 13:15:00,13.71,13.71,13.69,13.7,145200.0,9.611,9.611,9.597,9.604,145200.0
2007-02-22 13:20:00,13.7,13.72,13.69,13.71,115000.0,9.604,9.618,9.597,9.611,115000.0
2007-02-22 13:25:00,13.72,13.72,13.7,13.71,207200.0,9.618,9.618,9.604,9.611,207200.0
2007-02-22 13:30:00,13.71,13.72,13.69,13.7,147600.0,9.611,9.618,9.597,9.604,147600.0
2007-02-22 13:35:00,13.7,13.72,13.7,13.7,161200.0,9.604,9.618,9.604,9.604,161200.0
2007-02-22 13:40:00,13.7,13.7,13.68,13.69,231600.0,9.604,9.604,9.59,9.597,231600.0
2007-02-22 13:45:00,13.69,13.69,13.69,13.69,43400.0,9.597,9.597,9.597,9.597,43400.0
2007-02-22 13:50:00,13.69,13.7,13.68,13.7,141800.0,9.597,9.604,9.59,9.604,141800.0
2007-02-22 13:55:00,13.7,13.7,13.69,13.7,140000.0,9.604,9.604,9.597,9.604,140000.0
2007-02-22 14:00:00,13.69,13.7,13.68,13.69,190200.0,9.597,9.604,9.59,9.597,190200.0
2007-02-22 14:05:00,13.69,13.7,13.69,13.7,96400.0,9.597,9.604,9.597,9.604,96400.0
2007-02-22 14:10:00,13.7,13.7,13.69,13.69,91400.0,9.604,9.604,9.597,9.597,91400.0
2007-02-22 14:15:00,13.68,13.68,13.66,13.67,884800.0,9.59,9.59,9.576,9.583,884800.0
2007-02-22 14:20:00,13.67,13.68,13.65,13.68,209400.0,9.583,9.59,9.5689,9.59,209400.0
2007-02-22 14:25:00,13.67,13.68,13.67,13.67,142200.0,9.583,9.59,9.583,9.583,142200.0
2007-02-22 14:30:00,13.67,13.68,13.65,13.65,346800.0,9.583,9.59,9.5689,9.5689,346800.0
2007-02-22 14:35:00,13.65,13.67,13.65,13.67,240000.0,9.5689,9.583,9.5689,9.583,240000.0
2007-02-22 14:40:00,13.67,13.67,13.65,13.65,168400.0,9.583,9.583,9.5689,9.5689,168400.0
2007-02-22 14:45:00,13.65,13.67,13.64,13.66,287200.0,9.5689,9.583,9.5619,9.576,287200.0
2007-02-22 14:50:00,13.66,13.67,13.65,13.67,259200.0,9.576,9.583,9.5689,9.583,259200.0
2007-02-22 14:55:00,13.67,13.67,13.65,13.66,302200.0,9.583,9.583,9.5689,9.576,302200.0
2007-02-22 15:00:00,13.66,13.67,13.65,13.66,215600.0,9.576,9.583,9.5689,9.576,215600.0
2007-02-22 15:05:00,13.67,13.68,13.66,13.67,299800.0,9.583,9.59,9.576,9.583,299800.0
2007-02-22 15:10:00,13.67,13.68,13.67,13.68,321000.0,9.583,9.59,9.583,9.59,321000.0
2007-02-22 15:15:00,13.68,13.68,13.65,13.65,223400.0,9.59,9.59,9.5689,9.5689,223400.0
2007-02-22 15:20:00,13.66,13.67,13.65,13.66,245400.0,9.576,9.583,9.5689,9.576,245400.0
2007-02-22 15:25:00,13.66,13.68,13.66,13.67,394400.0,9.576,9.59,9.576,9.583,394400.0
2007-02-22 15:30:00,13.67,13.71,13.67,13.7,744600.0,9.583,9.611,9.583,9.604,744600.0
2007-02-22 15:35:00,13.7,13.7,13.68,13.68,333600.0,9.604,9.604,9.59,9.59,333600.0
2007-02-22 15:40:00,13.68,13.69,13.65,13.65,263600.0,9.59,9.597,9.5689,9.5689,263600.0
2007-02-22 15:45:00,13.65,13.68,13.65,13.67,342400.0,9.5689,9.59,9.5689,9.583,342400.0
2007-02-22 15:50:00,13.67,13.7,13.67,13.7,751600.0,9.583,9.604,9.583,9.604,751600.0
2007-02-22 15:55:00,13.69,13.72,13.69,13.72,817800.0,9.597,9.618,9.597,9.618,817800.0
2007-02-23 09:30:00,13.61,13.67,13.61,13.65,2471600.0,9.5409,9.583,9.5409,9.5689,2471600.0
2007-02-23 09:35:00,13.64,13.7,13.63,13.69,470400.0,9.5619,9.604,9.5549,9.597,470400.0
2007-02-23 09:40:00,13.69,13.69,13.65,13.65,576200.0,9.597,9.597,9.5689,9.5689,576200.0
2007-02-23 09:45:00,13.65,13.66,13.62,13.63,629600.0,9.5689,9.576,9.5479,9.5549,629600.0
2007-02-23 09:50:00,13.63,13.65,13.63,13.64,321800.0,9.5549,9.5689,9.5549,9.5619,321800.0
2007-02-23 09:55:00,13.64,13.65,13.63,13.63,358600.0,9.5619,9.5689,9.5549,9.5549,358600.0
2007-02-23 10:00:00,13.63,13.65,13.62,13.63,509400.0,9.5549,9.5689,9.5479,9.5549,509400.0
2007-02-23 10:05:00,13.63,13.63,13.6,13.61,669400.0,9.5549,9.5549,9.5339,9.5409,669400.0
2007-02-23 10:10:00,13.61,13.65,13.61,13.63,252000.0,9.5409,9.5689,9.5409,9.5549,252000.0
2007-02-23 10:15:00,13.63,13.65,13.62,13.65,346400.0,9.5549,9.5689,9.5479,9.5689,346400.0
2007-02-23 10:20:00,13.65,13.65,13.61,13.65,515800.0,9.5689,9.5689,9.5409,9.5689,515800.0
2007-02-23 10:25:00,13.65,13.66,13.64,13.65,632600.0,9.5689,9.576,9.5619,9.5689,632600.0
2007-02-23 10:30:00,13.65,13.65,13.6,13.63,448200.0,9.5689,9.5689,9.5339,9.5549,448200.0
2007-02-23 10:35:00,13.64,13.64,13.62,13.63,375200.0,9.5619,9.5619,9.5479,9.5549,375200.0
2007-02-23 10:40:00,13.63,13.65,13.62,13.63,396000.0,9.5549,9.5689,9.5479,9.5549,396000.0
2007-02-23 10:45:00,13.63,13.63,13.6,13.62,452000.0,9.5549,9.5549,9.5339,9.5479,452000.0
2007-02-23 10:50:00,13.62,13.62,13.6,13.6,454600.0,9.5479,9.5479,9.5339,9.5339,454600.0
2007-02-23 10:55:00,13.6,13.6,13.59,13.59,212000.0,9.5339,9.5339,9.5269,9.5269,212000.0
2007-02-23 11:00:00,13.59,13.6,13.57,13.58,528800.0,9.5269,9.5339,9.5129,9.5199,528800.0
2007-02-23 11:05:00,13.58,13.62,13.58,13.59,444200.0,9.5199,9.5479,9.5199,9.5269,444200.0
2007-02-23 11:10:00,13.6,13.62,13.58,13.61,497400.0,9.5339,9.5479,9.5199,9.5409,497400.0
2007-02-23 11:15:00,13.62,13.63,13.59,13.62,301000.0,9.5479,9.5549,9.5269,9.5479,301000.0
2007-02-23 11:20:00,13.62,13.62,13.58,13.6,288400.0,9.5479,9.5479,9.5199,9.5339,288400.0
2007-02-23 11:25:00,13.6,13.61,13.59,13.6,250400.0,9.5339,9.5409,9.5269,9.5339,250400.0
2007-02-23 11:30:00,13.6,13.6,13.59,13.59,107200.0,9.5339,9.5339,9.5269,9.5269,107200.0
2007-02-23 11:35:00,13.59,13.6,13.58,13.6,149200.0,9.5269,9.5339,9.5199,9.5339,149200.0
2007-02-23 11:40:00,13.6,13.6,13.56,13.56,200200.0,9.5339,9.5339,9.5059,9.5059,200200.0
2007-02-23 11:45:00,13.57,13.58,13.55,13.57,574600.0,9.5129,9.5199,9.4988,9.5129,574600.0
2007-02-23 11:50:00,13.57,13.58,13.56,13.56,233200.0,9.5129,9.5199,9.5059,9.5059,233200.0
2007-02-23 11:55:00,13.56,13.57,13.54,13.55,474400.0,9.5059,9.5129,9.4918,9.4988,474400.0
2007-02-23 12:00:00,13.54,13.55,13.52,13.53,393600.0,9.4918,9.4988,9.4778,9.4848,393600.0
2007-02-23 12:05:00,13.52,13.52,13.45,13.47,752800.0,9.4778,9.4778,9.4287,9.4428,752800.0
2007-02-23 12:10:00,13.46,13.5,13.4,13.42,801600.0,9.4358,9.4638,9.3937,9.4077,801600.0
2007-02-23 12:15:00,13.42,13.47,13.41,13.47,299000.0,9.4077,9.4428,9.4007,9.4428,299000.0
2007-02-23 12:20:00,13.46,13.49,13.46,13.48,366600.0,9.4358,9.4568,9.4358,9.4498,366600.0
2007-02-23 12:25:00,13.47,13.48,13.47,13.48,244000.0,9.4428,9.4498,9.4428,9.4498,244000.0
2007-02-23 12:30:00,13.47,13.5,13.47,13.49,271800.0,9.4428,9.4638,9.4428,9.4568,271800.0
2007-02-23 12:35:00,13.5,13.5,13.47,13.48,232400.0,9.4638,9.4638,9.4428,9.4498,232400.0
2007-02-23 12:40:00,13.48,13.5,13.48,13.49,329600.0,9.4498,9.4638,9.4498,9.4568,329600.0
2007-02-23 12:45:00,13.49,13.49,13.47,13.49,513000.0,9.4568,9.4568,9.4428,9.4568,513000.0
2007-02-23 12:50:00,13.49,13.5,13.49,13.49,218800.0,9.4568,9.4638,9.4568,9.4568,218800.0
2007-02-23 12:55:00,13.49,13.5,13.49,13.49,272600.0,9.4568,9.4638,9.4568,9.4568,272600.0
2007-02-23 13:00:00,13.49,13.5,13.48,13.49,239400.0,9.4568,9.4638,9.4498,9.4568,239400.0
2007-02-23 13:05:00,13.49,13.53,13.49,13.52,290600.0,9.4568,9.4848,9.4568,9.4778,290600.0
2007-02-23 13:10:00,13.53,13.54,13.51,13.53,400000.0,9.4848,9.4918,9.4708,9.4848,400000.0
2007-02-23 13:15:00,13.53,13.53,13.5,13.5,292200.0,9.4848,9.4848,9.4638,9.4638,292200.0
2007-02-23 13:20:00,13.5,13.51,13.49,13.5,239400.0,9.4638,9.4708,9.4568,9.4638,239400.0
2007-02-23 13:25:00,13.49,13.5,13.49,13.5,134400.0,9.4568,9.4638,9.4568,9.4638,134400.0
2007-02-23 13:30:00,13.5,13.51,13.49,13.49,203000.0,9.4638,9.4708,9.4568,9.4568,203000.0
2007-02-23 13:35:00,13.49,13.49,13.48,13.49,265200.0,9.4568,9.4568,9.4498,9.4568,265200.0
2007-02-23 13:40:00,13.48,13.51,13.48,13.51,286800.0,9.4498,9.4708,9.4498,9.4708,286800.0
2007-02-23 13:45:00,13.51,13.53,13.51,13.52,301200.0,9.4708,9.4848,9.4708,9.4778,301200.0
2007-02-23 13:50:00,13.52,13.53,13.52,13.52,256400.0,9.4778,9.4848,9.4778,9.4778,256400.0
2007-02-23 13:55:00,13.53,13.53,13.47,13.47,572600.0,9.4848,9.4848,9.4428,9.4428,572600.0
2007-02-23 14:00:00,13.47,13.49,13.46,13.47,275600.0,9.4428,9.4568,9.4358,9.4428,275600.0
2007-02-23 14:05:00,13.46,13.47,13.46,13.47,294600.0,9.4358,9.4428,9.4358,9.4428,294600.0
2007-02-23 14:10:00,13.47,13.47,13.47,13.47,232400.0,9.4428,9.4428,9.4428,9.4428,232400.0
2007-02-23 14:15:00,13.47,13.5,13.47,13.49,275400.0,9.4428,9.4638,9.4428,9.4568,275400.0
2007-02-23 14:20:00,13.49,13.5,13.49,13.49,321400.0,9.4568,9.4638,9.4568,9.4568,321400.0
2007-02-23 14:25:00,13.49,13.49,13.48,13.49,222200.0,9.4568,9.4568,9.4498,9.4568,222200.0
2007-02-23 14:30:00,13.49,13.51,13.49,13.51,223600.0,9.4568,9.4708,9.4568,9.4708,223600.0
2007-02-23 14:35:00,13.51,13.52,13.47,13.51,427000.0,9.4708,9.4778,9.4428,9.4708,427000.0
2007-02-23 14:40:00,13.51,13.51,13.49,13.51,546600.0,9.4708,9.4708,9.4568,9.4708,546600.0
2007-02-23 14:45:00,13.5,13.51,13.5,13.5,425800.0,9.4638,9.4708,9.4638,9.4638,425800.0
2007-02-23 14:50:00,13.5,13.51,13.49,13.51,290800.0,9.4638,9.4708,9.4568,9.4708,290800.0
2007-02-23 14:55:00,13.51,13.52,13.51,13.51,442800.0,9.4708,9.4778,9.4708,9.4708,442800.0
2007-02-23 15:00:00,13.51,13.53,13.51,13.52,431400.0,9.4708,9.4848,9.4708,9.4778,431400.0
2007-02-23 15:05:00,13.51,13.52,13.51,13.52,204600.0,9.4708,9.4778,9.4708,9.4778,204600.0
2007-02-23 15:10:00,13.52,13.53,13.51,13.53,1274200.0,9.4778,9.4848,9.4708,9.4848,1274200.0
2007-02-23 15:15:00,13.53,13.53,13.52,13.52,251400.0,9.4848,9.4848,9.4778,9.4778,251400.0
2007-02-23 15:20:00,13.53,13.53,13.52,13.53,630000.0,9.4848,9.4848,9.4778,9.4848,630000.0
2007-02-23 15:25:00,13.53,13.55,13.53,13.54,425000.0,9.4848,9.4988,9.4848,9.4918,425000.0
2007-02-23 15:30:00,13.54,13.59,13.54,13.58,523000.0,9.4918,9.5269,9.4918,9.5199,523000.0
2007-02-23 15:35:00,13.58,13.59,13.56,13.56,758600.0,9.5199,9.5269,9.5059,9.5059,758600.0
2007-02-23 15:40:00,13.56,13.57,13.55,13.57,716400.0,9.5059,9.5129,9.4988,9.5129,716400.0
2007-02-23 15:45:00,13.56,13.6,13.56,13.58,1041600.0,9.5059,9.5339,9.5059,9.5199,1041600.0
2007-02-23 15:50:00,13.58,13.59,13.58,13.58,605200.0,9.5199,9.5269,9.5199,9.5199,605200.0
2007-02-23 15:55:00,13.58,13.59,13.56,13.56,1351000.0,9.5199,9.5269,9.5059,9.5059,1351000.0
2007-02-26 09:30:00,13.56,13.65,13.56,13.63,628600.0,9.5059,9.5689,9.5059,9.5549,628600.0
2007-02-26 09:35:00,13.63,13.64,13.6,13.61,258800.0,9.5549,9.5619,9.5339,9.5409,258800.0
2007-02-26 09:40:00,13.61,13.62,13.58,13.59,183400.0,9.5409,9.5479,9.5199,9.5269,183400.0
2007-02-26 09:45:00,13.59,13.6,13.57,13.6,356400.0,9.5269,9.5339,9.5129,9.5339,356400.0
2007-02-26 09:50:00,13.6,13.6,13.56,13.56,503000.0,9.5339,9.5339,9.5059,9.5059,503000.0
2007-02-26 09:55:00,13.56,13.56,13.51,13.53,363200.0,9.5059,9.5059,9.4708,9.4848,363200.0
2007-02-26 10:00:00,13.52,13.54,13.49,13.53,275400.0,9.4778,9.4918,9.4568,9.4848,275400.0
2007-02-26 10:05:00,13.53,13.54,13.51,13.52,389400.0,9.4848,9.4918,9.4708,9.4778,389400.0
2007-02-26 10:10:00,13.51,13.55,13.51,13.54,283600.0,9.4708,9.4988,9.4708,9.4918,283600.0
2007-02-26 10:15:00,13.54,13.55,13.51,13.51,417800.0,9.4918,9.4988,9.4708,9.4708,417800.0
2007-02-26 10:20:00,13.51,13.51,13.48,13.48,791000.0,9.4708,9.4708,9.4498,9.4498,791000.0
2007-02-26 10:25:00,13.48,13.49,13.4,13.42,740800.0,9.4498,9.4568,9.3937,9.4077,740800.0
2007-02-26 10:30:00,13.42,13.44,13.42,13.42,434000.0,9.4077,9.4217,9.4077,9.4077,434000.0
2007-02-26 10:35:00,13.42,13.44,13.42,13.43,346600.0,9.4077,9.4217,9.4077,9.4147,346600.0
2007-02-26 10:40:00,13.43,13.43,13.41,13.41,268000.0,9.4147,9.4147,9.4007,9.4007,268000.0
2007-02-26 10:45:00,13.41,13.41,13.38,13.4,467600.0,9.4007,9.4007,9.3797,9.3937,467600.0
2007-02-26 10:50:00,13.4,13.41,13.38,13.41,833200.0,9.3937,9.4007,9.3797,9.4007,833200.0
2007-02-26 10:55:00,13.42,13.42,13.39,13.41,511200.0,9.4077,9.4077,9.3867,9.4007,511200.0
2007-02-26 11:00:00,13.42,13.42,13.38,13.38,380400.0,9.4077,9.4077,9.3797,9.3797,380400.0
2007-02-26 11:05:00,13.38,13.38,13.36,13.36,405600.0,9.3797,9.3797,9.3657,9.3657,405600.0
2007-02-26 11:10:00,13.36,13.37,13.36,13.36,237800.0,9.3657,9.3727,9.3657,9.3657,237800.0
2007-02-26 11:15:00,13.36,13.38,13.35,13.36,265000.0,9.3657,9.3797,9.3586,9.3657,265000.0
2007-02-26 11:20:00,13.36,13.38,13.36,13.37,447400.0,9.3657,9.3797,9.3657,9.3727,447400.0
2007-02-26 11:25:00,13.37,13.38,13.37,13.38,258200.0,9.3727,9.3797,9.3727,9.3797,258200.0
2007-02-26 11:30:00,13.38,13.38,13.36,13.36,244400.0,9.3797,9.3797,9.3657,9.3657,244400.0
2007-02-26 11:35:00,13.36,13.37,13.35,13.35,284800.0,9.3657,9.3727,9.3586,9.3586,284800.0
2007-02-26 11:40:00,13.35,13.36,13.34,13.34,374400.0,9.3586,9.3657,9.3516,9.3516,374400.0
2007-02-26 11:45:00,13.34,13.34,13.3,13.31,1192200.0,9.3516,9.3516,9.3236,9.3306,1192200.0
2007-02-26 11:50:00,13.31,13.31,13.27,13.27,1226800.0,9.3306,9.3306,9.3026,9.3026,1226800.0
2007-02-26 11:55:00,13.27,13.3,13.27,13.28,550000.0,9.3026,9.3236,9.3026,9.3096,550000.0
2007-02-26 12:00:00,13.28,13.29,13.28,13.28,640800.0,9.3096,9.3166,9.3096,9.3096,640800.0
2007-02-26 12:05:00,13.28,13.28,13.23,13.24,1391200.0,9.3096,9.3096,9.2745,9.2815,1391200.0
2007-02-26 12:10:00,13.24,13.26,13.22,13.24,868600.0,9.2815,9.2955,9.2675,9.2815,868600.0
2007-02-26 12:15:00,13.23,13.24,13.22,13.24,599600.0,9.2745,9.2815,9.2675,9.2815,599600.0
2007-02-26 12:20:00,13.24,13.27,13.24,13.24,394400.0,9.2815,9.3026,9.2815,9.2815,394400.0
2007-02-26 12:25:00,13.24,13.29,13.24,13.29,557000.0,9.2815,9.3166,9.2815,9.3166,557000.0
2007-02-26 12:30:00,13.29,13.31,13.28,13.28,461200.0,9.3166,9.3306,9.3096,9.3096,461200.0
2007-02-26 12:35:00,13.28,13.3,13.28,13.3,245000.0,9.3096,9.3236,9.3096,9.3236,245000.0
2007-02-26 12:40:00,13.3,13.3,13.27,13.27,674200.0,9.3236,9.3236,9.3026,9.3026,674200.0
2007-02-26 12:45:00,13.27,13.27,13.22,13.24,831400.0,9.3026,9.3026,9.2675,9.2815,831400.0
2007-02-26 12:50:00,13.24,13.25,13.24,13.25,590000.0,9.2815,9.2885,9.2815,9.2885,590000.0
2007-02-26 12:55:00,13.25,13.25,13.22,13.22,782600.0,9.2885,9.2885,9.2675,9.2675,782600.0
2007-02-26 13:00:00,13.22,13.24,13.22,13.24,558200.0,9.2675,9.2815,9.2675,9.2815,558200.0
2007-02-26 13:05:00,13.24,13.24,13.24,13.24,359000.0,9.2815,9.2815,9.2815,9.2815,359000.0
2007-02-26 13:10:00,13.24,13.26,13.24,13.25,501000.0,9.2815,9.2955,9.2815,9.2885,501000.0
2007-02-26 13:15:00,13.24,13.26,13.24,13.25,357600.0,9.2815,9.2955,9.2815,9.2885,357600.0
2007-02-26 13:20:00,13.25,13.25,13.24,13.24,181800.0,9.2885,9.2885,9.2815,9.2815,181800.0
2007-02-26 13:25:00,13.24,13.25,13.24,13.25,184600.0,9.2815,9.2885,9.2815,9.2885,184600.0
2007-02-26 13:30:00,13.24,13.25,13.24,13.24,381400.0,9.2815,9.2885,9.2815,9.2815,381400.0
2007-02-26 13:35:00,13.24,13.24,13.22,13.23,194400.0,9.2815,9.2815,9.2675,9.2745,194400.0
2007-02-26 13:40:00,13.23,13.23,13.22,13.22,392200.0,9.2745,9.2745,9.2675,9.2675,392200.0
2007-02-26 13:45:00,13.22,13.22,13.19,13.2,562400.0,9.2675,9.2675,9.2465,9.2535,562400.0
2007-02-26 13:50:00,13.2,13.21,13.2,13.21,228400.0,9.2535,9.2605,9.2535,9.2605,228400.0
2007-02-26 13:55:00,13.21,13.22,13.21,13.22,209600.0,9.2605,9.2675,9.2605,9.2675,209600.0
2007-02-26 14:00:00,13.21,13.22,13.2,13.21,469600.0,9.2605,9.2675,9.2535,9.2605,469600.0
2007-02-26 14:05:00,13.2,13.22,13.2,13.21,347000.0,9.2535,9.2675,9.2535,9.2605,347000.0
2007-02-26 14:10:00,13.21,13.22,13.2,13.2,133200.0,9.2605,9.2675,9.2535,9.2535,133200.0
2007-02-26 14:15:00,13.21,13.22,13.2,13.22,233000.0,9.2605,9.2675,9.2535,9.2675,233000.0
2007-02-26 14:20:00,13.22,13.24,13.22,13.24,593000.0,9.2675,9.2815,9.2675,9.2815,593000.0
2007-02-26 14:25:00,13.24,13.24,13.22,13.22,220400.0,9.2815,9.2815,9.2675,9.2675,220400.0
2007-02-26 14:30:00,13.22,13.22,13.21,13.21,572600.0,9.2675,9.2675,9.2605,9.2605,572600.0
2007-02-26 14:35:00,13.21,13.22,13.2,13.2,724200.0,9.2605,9.2675,9.2535,9.2535,724200.0
2007-02-26 14:40:00,13.2,13.21,13.2,13.2,545800.0,9.2535,9.2605,9.2535,9.2535,545800.0
2007-02-26 14:45:00,13.2,13.22,13.2,13.22,306000.0,9.2535,9.2675,9.2535,9.2675,306000.0
2007-02-26 14:50:00,13.22,13.23,13.2,13.2,778600.0,9.2675,9.2745,9.2535,9.2535,778600.0
2007-02-26 14:55:00,13.2,13.2,13.19,13.19,258000.0,9.2535,9.2535,9.2465,9.2465,258000.0
2007-02-26 15:00:00,13.19,13.19,13.18,13.19,422600.0,9.2465,9.2465,9.2395,9.2465,422600.0
2007-02-26 15:05:00,13.19,13.19,13.17,13.17,383600.0,9.2465,9.2465,9.2325,9.2325,383600.0
2007-02-26 15:10:00,13.17,13.18,13.12,13.15,1455800.0,9.2325,9.2395,9.1974,9.2184,1455800.0
2007-02-26 15:15:00,13.15,13.16,13.14,13.15,638800.0,9.2184,9.2254,9.2114,9.2184,638800.0
2007-02-26 15:20:00,13.15,13.17,13.14,13.17,890200.0,9.2184,9.2325,9.2114,9.2325,890200.0
2007-02-26 15:25:00,13.17,13.19,13.17,13.17,512600.0,9.2325,9.2465,9.2325,9.2325,512600.0
2007-02-26 15:30:00,13.17,13.19,13.17,13.18,215000.0,9.2325,9.2465,9.2325,9.2395,215000.0
2007-02-26 15:35:00,13.19,13.2,13.18,13.19,542200.0,9.2465,9.2535,9.2395,9.2465,542200.0
2007-02-26 15:40:00,13.19,13.19,13.18,13.19,460600.0,9.2465,9.2465,9.2395,9.2465,460600.0
2007-02-26 15:45:00,13.19,13.22,13.19,13.22,672200.0,9.2465,9.2675,9.2465,9.2675,672200.0
2007-02-26 15:50:00,13.21,13.22,13.21,13.22,765600.0,9.2605,9.2675,9.2605,9.2675,765600.0
2007-02-26 15:55:00,13.22,13.25,13.21,13.24,1504800.0,9.2675,9.2885,9.2605,9.2815,1504800.0
2007-02-27 09:30:00,13.12,13.15,12.97,12.97,1443000.0,9.1974,9.2184,9.0923,9.0923,1443000.0
2007-02-27 09:35:00,12.97,13.04,12.85,12.96,1332600.0,9.0923,9.1413,9.0081,9.0852,1332600.0
2007-02-27 09:40:00,12.96,13.04,12.92,13.0,1023600.0,9.0852,9.1413,9.0572,9.1133,1023600.0
2007-02-27 09:45:00,13.0,13.01,12.9,12.91,1097600.0,9.1133,9.1203,9.0432,9.0502,1097600.0
2007-02-27 09:50:00,12.91,13.03,12.88,13.02,757800.0,9.0502,9.1343,9.0292,9.1273,757800.0
2007-02-27 09:55:00,13.02,13.09,13.02,13.09,702400.0,9.1273,9.1764,9.1273,9.1764,702400.0
2007-02-27 10:00:00,13.09,13.12,13.04,13.05,1076800.0,9.1764,9.1974,9.1413,9.1483,1076800.0
2007-02-27 10:05:00,13.05,13.06,12.99,13.03,1027800.0,9.1483,9.1553,9.1063,9.1343,1027800.0
2007-02-27 10:10:00,13.03,13.06,13.01,13.01,1200800.0,9.1343,9.1553,9.1203,9.1203,1200800.0
2007-02-27 10:15:00,13.01,13.01,12.96,12.97,1015400.0,9.1203,9.1203,9.0852,9.0923,1015400.0
2007-02-27 10:20:00,12.97,13.02,12.97,12.99,711200.0,9.0923,9.1273,9.0923,9.1063,711200.0
2007-02-27 10:25:00,12.99,13.0,12.96,12.97,702200.0,9.1063,9.1133,9.0852,9.0923,702200.0
2007-02-27 10:30:00,12.97,13.03,12.97,13.03,981000.0,9.0923,9.1343,9.0923,9.1343,981000.0
2007-02-27 10:35:00,13.03,13.03,12.99,13.0,252600.0,9.1343,9.1343,9.1063,9.1133,252600.0
2007-02-27 10:40:00,13.0,13.03,12.99,13.01,1017400.0,9.1133,9.1343,9.1063,9.1203,1017400.0
2007-02-27 10:45:00,13.01,13.02,12.99,12.99,767200.0,9.1203,9.1273,9.1063,9.1063,767200.0
2007-02-27 10:50:00,12.99,12.99,12.97,12.99,349200.0,9.1063,9.1063,9.0923,9.1063,349200.0
2007-02-27 10:55:00,12.99,13.0,12.95,12.96,792600.0,9.1063,9.1133,9.0782,9.0852,792600.0
2007-02-27 11:00:00,12.95,13.01,12.95,13.01,819600.0,9.0782,9.1203,9.0782,9.1203,819600.0
2007-02-27 11:05:00,13.01,13.01,12.99,13.01,894200.0,9.1203,9.1203,9.1063,9.1203,894200.0
2007-02-27 11:10:00,13.01,13.03,13.01,13.01,541800.0,9.1203,9.1343,9.1203,9.1203,541800.0
2007-02-27 11:15:00,13.01,13.02,13.01,13.02,347400.0,9.1203,9.1273,9.1203,9.1273,347400.0
2007-02-27 11:20:00,13.01,13.02,12.99,13.0,603400.0,9.1203,9.1273,9.1063,9.1133,603400.0
2007-02-27 11:25:00,13.0,13.02,12.99,13.02,121400.0,9.1133,9.1273,9.1063,9.1273,121400.0
2007-02-27 11:30:00,13.02,13.02,13.01,13.02,174400.0,9.1273,9.1273,9.1203,9.1273,174400.0
2007-02-27 11:35:00,13.02,13.06,13.02,13.05,486600.0,9.1273,9.1553,9.1273,9.1483,486600.0
2007-02-27 11:40:00,13.05,13.05,13.03,13.03,322400.0,9.1483,9.1483,9.1343,9.1343,322400.0
2007-02-27 11:45:00,13.03,13.03,13.02,13.02,179800.0,9.1343,9.1343,9.1273,9.1273,179800.0
2007-02-27 11:50:00,13.02,13.03,13.02,13.03,244000.0,9.1273,9.1343,9.1273,9.1343,244000.0
2007-02-27 11:55:00,13.03,13.03,13.0,13.01,685800.0,9.1343,9.1343,9.1133,9.1203,685800.0
2007-02-27 12:00:00,13.02,13.02,12.96,12.98,928400.0,9.1273,9.1273,9.0852,9.0993,928400.0
2007-02-27 12:05:00,12.98,13.01,12.97,13.01,359000.0,9.0993,9.1203,9.0923,9.1203,359000.0
2007-02-27 12:10:00,13.0,13.0,12.96,12.97,551600.0,9.1133,9.1133,9.0852,9.0923,551600.0
2007-02-27 12:15:00,12.97,12.99,12.91,12.99,813000.0,9.0923,9.1063,9.0502,9.1063,813000.0
2007-02-27 12:20:00,12.99,12.99,12.97,12.98,179200.0,9.1063,9.1063,9.0923,9.0993,179200.0
2007-02-27 12:25:00,12.98,12.98,12.97,12.97,167000.0,9.0993,9.0993,9.0923,9.0923,167000.0
2007-02-27 12:30:00,12.97,12.98,12.97,12.97,118400.0,9.0923,9.0993,9.0923,9.0923,118400.0
2007-02-27 12:35:00,12.98,13.0,12.97,12.99,188800.0,9.0993,9.1133,9.0923,9.1063,188800.0
2007-02-27 12:40:00,12.99,13.0,12.97,12.98,201400.0,9.1063,9.1133,9.0923,9.0993,201400.0
2007-02-27 12:45:00,12.98,13.0,12.97,13.0,202200.0,9.0993,9.1133,9.0923,9.1133,202200.0
2007-02-27 12:50:00,13.0,13.03,12.97,12.99,617600.0,9.1133,9.1343,9.0923,9.1063,617600.0
2007-02-27 12:55:00,12.99,12.99,12.96,12.99,257600.0,9.1063,9.1063,9.0852,9.1063,257600.0
2007-02-27 13:00:00,12.98,12.99,12.98,12.98,102400.0,9.0993,9.1063,9.0993,9.0993,102400.0
2007-02-27 13:05:00,12.98,12.99,12.97,12.99,254400.0,9.0993,9.1063,9.0923,9.1063,254400.0
2007-02-27 13:10:00,12.99,12.99,12.94,12.95,481000.0,9.1063,9.1063,9.0712,9.0782,481000.0
2007-02-27 13:15:00,12.95,12.95,12.93,12.93,437600.0,9.0782,9.0782,9.0642,9.0642,437600.0
2007-02-27 13:20:00,12.93,12.95,12.93,12.95,278400.0,9.0642,9.0782,9.0642,9.0782,278400.0
2007-02-27 13:25:00,12.95,12.96,12.92,12.92,410600.0,9.0782,9.0852,9.0572,9.0572,410600.0
2007-02-27 13:30:00,12.92,12.95,12.92,12.95,524600.0,9.0572,9.0782,9.0572,9.0782,524600.0
2007-02-27 13:35:00,12.95,12.95,12.91,12.95,446800.0,9.0782,9.0782,9.0502,9.0782,446800.0
2007-02-27 13:40:00,12.95,12.97,12.93,12.97,266200.0,9.0782,9.0923,9.0642,9.0923,266200.0
2007-02-27 13:45:00,12.97,12.97,12.95,12.95,351400.0,9.0923,9.0923,9.0782,9.0782,351400.0
2007-02-27 13:50:00,12.96,12.96,12.94,12.95,341000.0,9.0852,9.0852,9.0712,9.0782,341000.0
2007-02-27 13:55:00,12.95,12.96,12.94,12.94,378600.0,9.0782,9.0852,9.0712,9.0712,378600.0
2007-02-27 14:00:00,12.94,12.95,12.93,12.93,502600.0,9.0712,9.0782,9.0642,9.0642,502600.0
2007-02-27 14:05:00,12.93,12.93,12.86,12.88,1071600.0,9.0642,9.0642,9.0151,9.0292,1071600.0
2007-02-27 14:10:00,12.87,12.92,12.85,12.9,869200.0,9.0221,9.0572,9.0081,9.0432,869200.0
2007-02-27 14:15:00,12.91,12.92,12.88,12.89,586800.0,9.0502,9.0572,9.0292,9.0362,586800.0
2007-02-27 14:20:00,12.89,12.9,12.87,12.88,636200.0,9.0362,9.0432,9.0221,9.0292,636200.0
2007-02-27 14:25:00,12.88,12.9,12.78,12.78,1276400.0,9.0292,9.0432,8.9591,8.9591,1276400.0
2007-02-27 14:30:00,12.78,12.83,12.77,12.82,849400.0,8.9591,8.9941,8.952,8.9871,849400.0
2007-02-27 14:35:00,12.81,12.84,12.8,12.83,582400.0,8.9801,9.0011,8.9731,8.9941,582400.0
2007-02-27 14:40:00,12.83,12.86,12.83,12.84,663000.0,8.9941,9.0151,8.9941,9.0011,663000.0
2007-02-27 14:45:00,12.84,12.85,12.79,12.8,718400.0,9.0011,9.0081,8.9661,8.9731,718400.0
2007-02-27 14:50:00,12.79,12.8,12.62,12.62,1971000.0,8.9661,8.9731,8.8469,8.8469,1971000.0
2007-02-27 14:55:00,12.62,12.76,12.58,12.71,1805200.0,8.8469,8.945,8.8189,8.91,1805200.0
2007-02-27 15:00:00,12.71,12.75,12.51,12.51,1859400.0,8.91,8.938,8.7698,8.7698,1859400.0
2007-02-27 15:05:00,12.51,12.63,12.46,12.63,1641600.0,8.7698,8.8539,8.7347,8.8539,1641600.0
2007-02-27 15:10:00,12.63,12.89,12.54,12.58,1345000.0,8.8539,9.0362,8.7908,8.8189,1345000.0
2007-02-27 15:15:00,12.58,12.8,12.47,12.74,1418200.0,8.8189,8.9731,8.7417,8.931,1418200.0
2007-02-27 15:20:00,12.74,12.9,12.66,12.88,973800.0,8.931,9.0432,8.8749,9.0292,973800.0
2007-02-27 15:25:00,12.87,12.88,12.67,12.76,1143000.0,9.0221,9.0292,8.8819,8.945,1143000.0
2007-02-27 15:30:00,12.76,12.77,12.58,12.63,1317000.0,8.945,8.952,8.8189,8.8539,1317000.0
2007-02-27 15:35:00,12.63,12.79,12.63,12.77,939800.0,8.8539,8.9661,8.8539,8.952,939800.0
2007-02-27 15:40:00,12.76,12.76,12.69,12.72,1674600.0,8.945,8.945,8.896,8.917,1674600.0
2007-02-27 15:45:00,12.72,12.74,12.7,12.73,625400.0,8.917,8.931,8.903,8.924,625400.0
2007-02-27 15:50:00,12.73,12.74,12.67,12.73,2208400.0,8.924,8.931,8.8819,8.924,2208400.0
2007-02-27 15:55:00,12.73,12.76,12.64,12.67,2771000.0,8.924,8.945,8.8609,8.8819,2771000.0
2007-02-28 09:30:00,12.58,12.69,12.52,12.67,1590400.0,8.8189,8.896,8.7768,8.8819,1590400.0
2007-02-28 09:35:00,12.67,12.78,12.65,12.72,911800.0,8.8819,8.9591,8.8679,8.917,911800.0
2007-02-28 09:40:00,12.72,12.72,12.53,12.62,1117800.0,8.917,8.917,8.7838,8.8469,1117800.0
2007-02-28 09:45:00,12.62,12.64,12.52,12.63,791000.0,8.8469,8.8609,8.7768,8.8539,791000.0
2007-02-28 09:50:00,12.63,12.63,12.59,12.61,938200.0,8.8539,8.8539,8.8259,8.8399,938200.0
2007-02-28 09:55:00,12.61,12.65,12.6,12.63,769800.0,8.8399,8.8679,8.8329,8.8539,769800.0
2007-02-28 10:00:00,12.63,12.63,12.59,12.63,764800.0,8.8539,8.8539,8.8259,8.8539,764800.0
2007-02-28 10:05:00,12.63,12.65,12.61,12.62,623400.0,8.8539,8.8679,8.8399,8.8469,623400.0
2007-02-28 10:10:00,12.63,12.71,12.62,12.71,654000.0,8.8539,8.91,8.8469,8.91,654000.0
2007-02-28 10:15:00,12.71,12.74,12.69,12.72,763000.0,8.91,8.931,8.896,8.917,763000.0
2007-02-28 10:20:00,12.72,12.75,12.69,12.71,908200.0,8.917,8.938,8.896,8.91,908200.0
2007-02-28 10:25:00,12.71,12.82,12.71,12.82,774400.0,8.91,8.9871,8.91,8.9871,774400.0
2007-02-28 10:30:00,12.82,12.83,12.77,12.81,851600.0,8.9871,8.9941,8.952,8.9801,851600.0
2007-02-28 10:35:00,12.8,12.81,12.75,12.77,734600.0,8.9731,8.9801,8.938,8.952,734600.0
2007-02-28 10:40:00,12.77,12.81,12.76,12.81,926200.0,8.952,8.9801,8.945,8.9801,926200.0
2007-02-28 10:45:00,12.81,12.87,12.81,12.81,659000.0,8.9801,9.0221,8.9801,8.9801,659000.0
2007-02-28 10:50:00,12.81,12.81,12.77,12.78,735600.0,8.9801,8.9801,8.952,8.9591,735600.0
2007-02-28 10:55:00,12.78,12.8,12.74,12.79,914400.0,8.9591,8.9731,8.931,8.9661,914400.0
2007-02-28 11:00:00,12.79,12.8,12.77,12.79,418200.0,8.9661,8.9731,8.952,8.9661,418200.0
2007-02-28 11:05:00,12.78,12.79,12.76,12.78,263800.0,8.9591,8.9661,8.945,8.9591,263800.0
2007-02-28 11:10:00,12.79,12.84,12.78,12.84,495400.0,8.9661,9.0011,8.9591,9.0011,495400.0
2007-02-28 11:15:00,12.84,12.87,12.83,12.86,1126800.0,9.0011,9.0221,8.9941,9.0151,1126800.0
2007-02-28 11:20:00,12.86,12.86,12.81,12.81,755400.0,9.0151,9.0151,8.9801,8.9801,755400.0
2007-02-28 11:25:00,12.82,13.02,12.8,12.8,777800.0,8.9871,9.1273,8.9731,8.9731,777800.0
2007-02-28 11:30:00,12.8,12.85,12.77,12.85,515000.0,8.9731,9.0081,8.952,9.0081,515000.0
2007-02-28 11:35:00,12.85,12.85,12.81,12.82,376600.0,9.0081,9.0081,8.9801,8.9871,376600.0
2007-02-28 11:40:00,12.83,12.83,12.72,12.74,479800.0,8.9941,8.9941,8.917,8.931,479800.0
2007-02-28 11:45:00,12.74,12.78,12.73,12.74,470800.0,8.931,8.9591,8.924,8.931,470800.0
2007-02-28 11:50:00,12.74,12.76,12.74,12.74,349400.0,8.931,8.945,8.931,8.931,349400.0
2007-02-28 11:55:00,12.74,12.76,12.73,12.73,382400.0,8.931,8.945,8.924,8.924,382400.0
2007-02-28 12:00:00,12.73,12.74,12.67,12.7,592200.0,8.924,8.931,8.8819,8.903,592200.0
2007-02-28 12:05:00,12.7,12.74,12.68,12.74,594000.0,8.903,8.931,8.889,8.931,594000.0
2007-02-28 12:10:00,12.74,12.79,12.74,12.79,296200.0,8.931,8.9661,8.931,8.9661,296200.0
2007-02-28 12:15:00,12.79,12.79,12.77,12.78,240600.0,8.9661,8.9661,8.952,8.9591,240600.0
2007-02-28 12:20:00,12.78,12.83,12.78,12.83,304600.0,8.9591,8.9941,8.9591,8.9941,304600.0
2007-02-28 12:25:00,12.83,12.83,12.8,12.8,255600.0,8.9941,8.9941,8.9731,8.9731,255600.0
2007-02-28 12:30:00,12.8,12.81,12.8,12.8,183400.0,8.9731,8.9801,8.9731,8.9731,183400.0
2007-02-28 12:35:00,12.81,12.83,12.8,12.81,327600.0,8.9801,8.9941,8.9731,8.9801,327600.0
2007-02-28 12:40:00,12.81,12.88,12.65,12.88,603800.0,8.9801,9.0292,8.8679,9.0292,603800.0
2007-02-28 12:45:00,12.87,12.9,12.85,12.86,829800.0,9.0221,9.0432,9.0081,9.0151,829800.0
2007-02-28 12:50:00,12.86,12.9,12.86,12.88,493000.0,9.0151,9.0432,9.0151,9.0292,493000.0
2007-02-28 12:55:00,12.88,12.93,12.88,12.92,701400.0,9.0292,9.0642,9.0292,9.0572,701400.0
2007-02-28 13:00:00,12.92,12.92,12.87,12.87,302000.0,9.0572,9.0572,9.0221,9.0221,302000.0
2007-02-28 13:05:00,12.87,12.88,12.86,12.87,207000.0,9.0221,9.0292,9.0151,9.0221,207000.0
2007-02-28 13:10:00,12.87,12.88,12.81,12.85,432800.0,9.0221,9.0292,8.9801,9.0081,432800.0
2007-02-28 13:15:00,12.85,12.88,12.85,12.88,525600.0,9.0081,9.0292,9.0081,9.0292,525600.0
2007-02-28 13:20:00,12.88,12.9,12.87,12.88,597400.0,9.0292,9.0432,9.0221,9.0292,597400.0
2007-02-28 13:25:00,12.88,12.93,12.88,12.91,710600.0,9.0292,9.0642,9.0292,9.0502,710600.0
2007-02-28 13:30:00,12.91,12.92,12.9,12.92,276800.0,9.0502,9.0572,9.0432,9.0572,276800.0
2007-02-28 13:35:00,12.92,12.93,12.87,12.88,446400.0,9.0572,9.0642,9.0221,9.0292,446400.0
2007-02-28 13:40:00,12.88,12.88,12.85,12.86,384200.0,9.0292,9.0292,9.0081,9.0151,384200.0
2007-02-28 13:45:00,12.86,12.88,12.84,12.84,388600.0,9.0151,9.0292,9.0011,9.0011,388600.0
2007-02-28 13:50:00,12.84,12.86,12.83,12.85,366200.0,9.0011,9.0151,8.9941,9.0081,366200.0
2007-02-28 13:55:00,12.85,12.85,12.81,12.84,461800.0,9.0081,9.0081,8.9801,9.0011,461800.0
2007-02-28 14:00:00,12.83,12.87,12.83,12.86,566400.0,8.9941,9.0221,8.9941,9.0151,566400.0
2007-02-28 14:05:00,12.86,12.87,12.83,12.85,355000.0,9.0151,9.0221,8.9941,9.0081,355000.0
2007-02-28 14:10:00,12.85,12.86,12.83,12.84,607200.0,9.0081,9.0151,8.9941,9.0011,607200.0
2007-02-28 14:15:00,12.83,12.85,12.8,12.82,677000.0,8.9941,9.0081,8.9731,8.9871,677000.0
2007-02-28 14:20:00,12.83,12.83,12.79,12.8,354800.0,8.9941,8.9941,8.9661,8.9731,354800.0
2007-02-28 14:25:00,12.8,12.8,12.78,12.8,307400.0,8.9731,8.9731,8.9591,8.9731,307400.0
2007-02-28 14:30:00,12.8,12.81,12.8,12.81,529800.0,8.9731,8.9801,8.9731,8.9801,529800.0
2007-02-28 14:35:00,12.81,12.83,12.8,12.8,613000.0,8.9801,8.9941,8.9731,8.9731,613000.0
2007-02-28 14:40:00,12.8,12.81,12.8,12.81,155000.0,8.9731,8.9801,8.9731,8.9801,155000.0
2007-02-28 14:45:00,12.81,12.87,12.81,12.87,591000.0,8.9801,9.0221,8.9801,9.0221,591000.0
2007-02-28 14:50:00,12.87,12.88,12.8,12.81,610600.0,9.0221,9.0292,8.9731,8.9801,610600.0
2007-02-28 14:55:00,12.81,12.81,12.8,12.81,124000.0,8.9801,8.9801,8.9731,8.9801,124000.0
2007-02-28 15:00:00,12.81,12.83,12.81,12.81,260800.0,8.9801,8.9941,8.9801,8.9801,260800.0
2007-02-28 15:05:00,12.81,12.83,12.81,12.81,413600.0,8.9801,8.9941,8.9801,8.9801,413600.0
2007-02-28 15:10:00,12.81,12.88,12.81,12.84,1046600.0,8.9801,9.0292,8.9801,9.0011,1046600.0
2007-02-28 15:15:00,12.84,12.88,12.84,12.87,375600.0,9.0011,9.0292,9.0011,9.0221,375600.0
2007-02-28 15:20:00,12.87,12.88,12.86,12.87,580800.0,9.0221,9.0292,9.0151,9.0221,580800.0
2007-02-28 15:25:00,12.87,12.88,12.84,12.85,307200.0,9.0221,9.0292,9.0011,9.0081,307200.0
2007-02-28 15:30:00,12.85,12.85,12.84,12.85,265800.0,9.0081,9.0081,9.0011,9.0081,265800.0
2007-02-28 15:35:00,12.85,12.87,12.84,12.87,218800.0,9.0081,9.0221,9.0011,9.0221,218800.0
2007-02-28 15:40:00,12.87,12.88,12.84,12.85,553400.0,9.0221,9.0292,9.0011,9.0081,553400.0
2007-02-28 15:45:00,12.85,12.87,12.84,12.85,1021600.0,9.0081,9.0221,9.0011,9.0081,1021600.0
2007-02-28 15:50:00,12.85,12.87,12.85,12.86,649000.0,9.0081,9.0221,9.0081,9.0151,649000.0
2007-02-28 15:55:00,12.86,12.88,12.85,12.87,1627800.0,9.0151,9.0292,9.0081,9.0221,1627800.0
2007-03-01 09:30:00,12.56,12.6,12.4,12.46,1785600.0,8.8048,8.8329,8.6927,8.7347,1785600.0
2007-03-01 09:35:00,12.46,12.61,12.37,12.6,793600.0,8.7347,8.8399,8.6716,8.8329,793600.0
2007-03-01 09:40:00,12.6,12.63,12.49,12.54,1171000.0,8.8329,8.8539,8.7558,8.7908,1171000.0
2007-03-01 09:45:00,12.54,12.6,12.41,12.55,1470000.0,8.7908,8.8329,8.6997,8.7978,1470000.0
2007-03-01 09:50:00,12.55,12.74,12.53,12.74,826200.0,8.7978,8.931,8.7838,8.931,826200.0
2007-03-01 09:55:00,12.74,12.97,12.71,12.79,2371200.0,8.931,9.0923,8.91,8.9661,2371200.0
2007-03-01 10:00:00,12.79,12.97,12.79,12.84,1123800.0,8.9661,9.0923,8.9661,9.0011,1123800.0
2007-03-01 10:05:00,12.84,12.85,12.71,12.83,800200.0,9.0011,9.0081,8.91,8.9941,800200.0
2007-03-01 10:10:00,12.83,12.89,12.79,12.85,726800.0,8.9941,9.0362,8.9661,9.0081,726800.0
2007-03-01 10:15:00,12.85,12.93,12.84,12.93,567200.0,9.0081,9.0642,9.0011,9.0642,567200.0
2007-03-01 10:20:00,12.93,12.95,12.86,12.92,869000.0,9.0642,9.0782,9.0151,9.0572,869000.0
2007-03-01 10:25:00,12.91,12.97,12.87,12.92,711600.0,9.0502,9.0923,9.0221,9.0572,711600.0
2007-03-01 10:30:00,12.92,12.95,12.89,12.93,944600.0,9.0572,9.0782,9.0362,9.0642,944600.0
2007-03-01 10:35:00,12.93,12.93,12.79,12.83,1025600.0,9.0642,9.0642,8.9661,8.9941,1025600.0
2007-03-01 10:40:00,12.82,12.85,12.78,12.84,354600.0,8.9871,9.0081,8.9591,9.0011,354600.0
2007-03-01 10:45:00,12.84,12.86,12.78,12.79,383600.0,9.0011,9.0151,8.9591,8.9661,383600.0
2007-03-01 10:50:00,12.8,12.88,12.78,12.87,532800.0,8.9731,9.0292,8.9591,9.0221,532800.0
2007-03-01 10:55:00,12.88,12.92,12.85,12.85,539600.0,9.0292,9.0572,9.0081,9.0081,539600.0
2007-03-01 11:00:00,12.85,12.86,12.83,12.83,679400.0,9.0081,9.0151,8.9941,8.9941,679400.0
2007-03-01 11:05:00,12.83,12.83,12.79,12.81,642800.0,8.9941,8.9941,8.9661,8.9801,642800.0
2007-03-01 11:10:00,12.81,12.83,12.78,12.83,521800.0,8.9801,8.9941,8.9591,8.9941,521800.0
2007-03-01 11:15:00,12.83,12.93,12.83,12.9,764400.0,8.9941,9.0642,8.9941,9.0432,764400.0
2007-03-01 11:20:00,12.91,12.91,12.86,12.88,545200.0,9.0502,9.0502,9.0151,9.0292,545200.0
2007-03-01 11:25:00,12.88,12.88,12.83,12.84,492000.0,9.0292,9.0292,8.9941,9.0011,492000.0
2007-03-01 11:30:00,12.84,12.88,12.82,12.84,544600.0,9.0011,9.0292,8.9871,9.0011,544600.0
2007-03-01 11:35:00,12.85,12.87,12.83,12.86,461400.0,9.0081,9.0221,8.9941,9.0151,461400.0
2007-03-01 11:40:00,12.85,12.87,12.84,12.85,683200.0,9.0081,9.0221,9.0011,9.0081,683200.0
2007-03-01 11:45:00,12.85,12.86,12.83,12.84,275200.0,9.0081,9.0151,8.9941,9.0011,275200.0
2007-03-01 11:50:00,12.84,12.85,12.82,12.83,652000.0,9.0011,9.0081,8.9871,8.9941,652000.0
2007-03-01 11:55:00,12.83,12.85,12.81,12.84,434600.0,8.9941,9.0081,8.9801,9.0011,434600.0
2007-03-01 12:00:00,12.84,12.86,12.84,12.85,338400.0,9.0011,9.0151,9.0011,9.0081,338400.0
2007-03-01 12:05:00,12.85,12.85,12.8,12.8,173600.0,9.0081,9.0081,8.9731,8.9731,173600.0
2007-03-01 12:10:00,12.81,12.84,12.8,12.81,205400.0,8.9801,9.0011,8.9731,8.9801,205400.0
2007-03-01 12:15:00,12.81,12.81,12.76,12.77,415800.0,8.9801,8.9801,8.945,8.952,415800.0
2007-03-01 12:20:00,12.77,12.82,12.76,12.81,244400.0,8.952,8.9871,8.945,8.9801,244400.0
2007-03-01 12:25:00,12.81,12.81,12.79,12.81,167800.0,8.9801,8.9801,8.9661,8.9801,167800.0
2007-03-01 12:30:00,12.81,12.85,12.8,12.84,409600.0,8.9801,9.0081,8.9731,9.0011,409600.0
2007-03-01 12:35:00,12.84,12.85,12.83,12.84,192800.0,9.0011,9.0081,8.9941,9.0011,192800.0
2007-03-01 12:40:00,12.84,12.85,12.84,12.84,179600.0,9.0011,9.0081,9.0011,9.0011,179600.0
2007-03-01 12:45:00,12.84,12.86,12.84,12.86,107800.0,9.0011,9.0151,9.0011,9.0151,107800.0
2007-03-01 12:50:00,12.86,12.88,12.85,12.85,204200.0,9.0151,9.0292,9.0081,9.0081,204200.0
2007-03-01 12:55:00,12.86,12.87,12.85,12.86,109400.0,9.0151,9.0221,9.0081,9.0151,109400.0
2007-03-01 13:00:00,12.86,12.86,12.84,12.86,175800.0,9.0151,9.0151,9.0011,9.0151,175800.0
2007-03-01 13:05:00,12.86,12.86,12.81,12.81,394200.0,9.0151,9.0151,8.9801,8.9801,394200.0
2007-03-01 13:10:00,12.82,12.83,12.81,12.82,171400.0,8.9871,8.9941,8.9801,8.9871,171400.0
2007-03-01 13:15:00,12.81,12.82,12.8,12.8,203800.0,8.9801,8.9871,8.9731,8.9731,203800.0
2007-03-01 13:20:00,12.8,12.81,12.79,12.8,125800.0,8.9731,8.9801,8.9661,8.9731,125800.0
2007-03-01 13:25:00,12.8,12.81,12.79,12.8,201400.0,8.9731,8.9801,8.9661,8.9731,201400.0
2007-03-01 13:30:00,12.8,12.82,12.78,12.78,392000.0,8.9731,8.9871,8.9591,8.9591,392000.0
2007-03-01 13:35:00,12.78,12.81,12.78,12.8,506200.0,8.9591,8.9801,8.9591,8.9731,506200.0
2007-03-01 13:40:00,12.8,12.81,12.8,12.81,522400.0,8.9731,8.9801,8.9731,8.9801,522400.0
2007-03-01 13:45:00,12.81,12.83,12.8,12.83,350000.0,8.9801,8.9941,8.9731,8.9941,350000.0
2007-03-01 13:50:00,12.83,12.86,12.83,12.84,357800.0,8.9941,9.0151,8.9941,9.0011,357800.0
2007-03-01 13:55:00,12.84,12.85,12.81,12.82,357400.0,9.0011,9.0081,8.9801,8.9871,357400.0
2007-03-01 14:00:00,12.81,12.86,12.81,12.86,539000.0,8.9801,9.0151,8.9801,9.0151,539000.0
2007-03-01 14:05:00,12.87,12.87,12.83,12.85,660200.0,9.0221,9.0221,8.9941,9.0081,660200.0
2007-03-01 14:10:00,12.85,12.85,12.8,12.82,193600.0,9.0081,9.0081,8.9731,8.9871,193600.0
2007-03-01 14:15:00,12.82,12.83,12.81,12.81,192400.0,8.9871,8.9941,8.9801,8.9801,192400.0
2007-03-01 14:20:00,12.81,12.83,12.81,12.81,219800.0,8.9801,8.9941,8.9801,8.9801,219800.0
2007-03-01 14:25:00,12.81,12.82,12.77,12.77,322600.0,8.9801,8.9871,8.952,8.952,322600.0
2007-03-01 14:30:00,12.77,12.78,12.76,12.77,443400.0,8.952,8.9591,8.945,8.952,443400.0
2007-03-01 14:35:00,12.77,12.8,12.77,12.8,336000.0,8.952,8.9731,8.952,8.9731,336000.0
2007-03-01 14:40:00,12.79,12.8,12.79,12.79,359200.0,8.9661,8.9731,8.9661,8.9661,359200.0
2007-03-01 14:45:00,12.8,12.81,12.79,12.8,263800.0,8.9731,8.9801,8.9661,8.9731,263800.0
2007-03-01 14:50:00,12.8,12.8,12.78,12.8,514200.0,8.9731,8.9731,8.9591,8.9731,514200.0
2007-03-01 14:55:00,12.8,12.8,12.77,12.78,451400.0,8.9731,8.9731,8.952,8.9591,451400.0
2007-03-01 15:00:00,12.78,12.8,12.77,12.77,826400.0,8.9591,8.9731,8.952,8.952,826400.0
2007-03-01 15:05:00,12.77,12.8,12.76,12.78,323600.0,8.952,8.9731,8.945,8.9591,323600.0
2007-03-01 15:10:00,12.78,12.79,12.77,12.77,513400.0,8.9591,8.9661,8.952,8.952,513400.0
2007-03-01 15:15:00,12.78,12.78,12.74,12.74,474400.0,8.9591,8.9591,8.931,8.931,474400.0
2007-03-01 15:20:00,12.74,12.75,12.72,12.72,1124800.0,8.931,8.938,8.917,8.917,1124800.0
2007-03-01 15:25:00,12.72,12.73,12.69,12.71,897000.0,8.917,8.924,8.896,8.91,897000.0
2007-03-01 15:30:00,12.71,12.75,12.71,12.72,883200.0,8.91,8.938,8.91,8.917,883200.0
2007-03-01 15:35:00,12.73,12.77,12.71,12.76,569400.0,8.924,8.952,8.91,8.945,569400.0
2007-03-01 15:40:00,12.77,12.8,12.74,12.8,1115600.0,8.952,8.9731,8.931,8.9731,1115600.0
2007-03-01 15:45:00,12.8,12.8,12.78,12.78,1113400.0,8.9731,8.9731,8.9591,8.9591,1113400.0
2007-03-01 15:50:00,12.78,12.79,12.76,12.76,832200.0,8.9591,8.9661,8.945,8.945,832200.0
2007-03-01 15:55:00,12.76,12.78,12.74,12.77,1266400.0,8.945,8.9591,8.931,8.952,1266400.0
2007-03-02 09:30:00,12.63,12.72,12.58,12.65,1175400.0,8.8539,8.917,8.8189,8.8679,1175400.0
2007-03-02 09:35:00,12.65,12.74,12.6,12.73,694800.0,8.8679,8.931,8.8329,8.924,694800.0
2007-03-02 09:40:00,12.73,12.77,12.71,12.75,544800.0,8.924,8.952,8.91,8.938,544800.0
2007-03-02 09:45:00,12.76,12.77,12.74,12.77,475000.0,8.945,8.952,8.931,8.952,475000.0
2007-03-02 09:50:00,12.77,12.8,12.74,12.74,610800.0,8.952,8.9731,8.931,8.931,610800.0
2007-03-02 09:55:00,12.75,12.76,12.71,12.76,662000.0,8.938,8.945,8.91,8.945,662000.0
2007-03-02 10:00:00,12.76,12.76,12.7,12.76,630200.0,8.945,8.945,8.903,8.945,630200.0
2007-03-02 10:05:00,12.75,12.76,12.71,12.71,358800.0,8.938,8.945,8.91,8.91,358800.0
2007-03-02 10:10:00,12.72,12.74,12.71,12.73,646000.0,8.917,8.931,8.91,8.924,646000.0
2007-03-02 10:15:00,12.73,12.73,12.69,12.69,426800.0,8.924,8.924,8.896,8.896,426800.0
2007-03-02 10:20:00,12.69,12.69,12.65,12.66,574200.0,8.896,8.896,8.8679,8.8749,574200.0
2007-03-02 10:25:00,12.66,12.66,12.65,12.65,443200.0,8.8749,8.8749,8.8679,8.8679,443200.0
2007-03-02 10:30:00,12.65,12.69,12.15,12.69,475800.0,8.8679,8.896,8.5174,8.896,475800.0
2007-03-02 10:35:00,12.69,12.7,12.68,12.69,635000.0,8.896,8.903,8.889,8.896,635000.0
2007-03-02 10:40:00,12.69,12.7,12.69,12.7,413200.0,8.896,8.903,8.896,8.903,413200.0
2007-03-02 10:45:00,12.7,12.76,12.7,12.74,440600.0,8.903,8.945,8.903,8.931,440600.0
2007-03-02 10:50:00,12.74,12.78,12.74,12.76,547200.0,8.931,8.9591,8.931,8.945,547200.0
2007-03-02 10:55:00,12.76,12.78,12.75,12.77,313400.0,8.945,8.9591,8.938,8.952,313400.0
2007-03-02 11:00:00,12.77,12.77,12.74,12.76,212000.0,8.952,8.952,8.931,8.945,212000.0
2007-03-02 11:05:00,12.76,12.79,12.76,12.78,165200.0,8.945,8.9661,8.945,8.9591,165200.0
2007-03-02 11:10:00,12.78,12.79,12.77,12.79,349600.0,8.9591,8.9661,8.952,8.9661,349600.0
2007-03-02 11:15:00,12.78,12.81,12.78,12.8,467000.0,8.9591,8.9801,8.9591,8.9731,467000.0
2007-03-02 11:20:00,12.8,12.81,12.79,12.81,685600.0,8.9731,8.9801,8.9661,8.9801,685600.0
2007-03-02 11:25:00,12.81,12.86,12.81,12.85,1231400.0,8.9801,9.0151,8.9801,9.0081,1231400.0
2007-03-02 11:30:00,12.85,12.85,12.83,12.83,527800.0,9.0081,9.0081,8.9941,8.9941,527800.0
2007-03-02 11:35:00,12.83,12.83,12.81,12.81,539200.0,8.9941,8.9941,8.9801,8.9801,539200.0
2007-03-02 11:40:00,12.81,12.81,12.79,12.8,844600.0,8.9801,8.9801,8.9661,8.9731,844600.0
2007-03-02 11:45:00,12.79,12.8,12.79,12.8,375000.0,8.9661,8.9731,8.9661,8.9731,375000.0
2007-03-02 11:50:00,12.79,12.8,12.78,12.78,542800.0,8.9661,8.9731,8.9591,8.9591,542800.0
2007-03-02 11:55:00,12.78,12.81,12.78,12.81,288200.0,8.9591,8.9801,8.9591,8.9801,288200.0
2007-03-02 12:00:00,12.81,12.83,12.8,12.81,495400.0,8.9801,8.9941,8.9731,8.9801,495400.0
2007-03-02 12:05:00,12.81,12.85,12.81,12.85,258400.0,8.9801,9.0081,8.9801,9.0081,258400.0
2007-03-02 12:10:00,12.84,12.85,12.83,12.83,389800.0,9.0011,9.0081,8.9941,8.9941,389800.0
2007-03-02 12:15:00,12.83,12.84,12.8,12.8,830800.0,8.9941,9.0011,8.9731,8.9731,830800.0
2007-03-02 12:20:00,12.8,12.84,12.79,12.84,576400.0,8.9731,9.0011,8.9661,9.0011,576400.0
2007-03-02 12:25:00,12.83,12.84,12.8,12.8,332000.0,8.9941,9.0011,8.9731,8.9731,332000.0
2007-03-02 12:30:00,12.8,12.81,12.75,12.78,581200.0,8.9731,8.9801,8.938,8.9591,581200.0
2007-03-02 12:35:00,12.79,12.8,12.78,12.8,212400.0,8.9661,8.9731,8.9591,8.9731,212400.0
2007-03-02 12:40:00,12.8,12.81,12.79,12.79,607200.0,8.9731,8.9801,8.9661,8.9661,607200.0
2007-03-02 12:45:00,12.79,12.81,12.79,12.81,537200.0,8.9661,8.9801,8.9661,8.9801,537200.0
2007-03-02 12:50:00,12.81,12.84,12.8,12.84,407600.0,8.9801,9.0011,8.9731,9.0011,407600.0
2007-03-02 12:55:00,12.84,12.85,12.81,12.84,207000.0,9.0011,9.0081,8.9801,9.0011,207000.0
2007-03-02 13:00:00,12.84,12.85,12.83,12.85,272000.0,9.0011,9.0081,8.9941,9.0081,272000.0
2007-03-02 13:05:00,12.85,12.85,12.83,12.83,206400.0,9.0081,9.0081,8.9941,8.9941,206400.0
2007-03-02 13:10:00,12.83,12.84,12.8,12.81,259200.0,8.9941,9.0011,8.9731,8.9801,259200.0
2007-03-02 13:15:00,12.81,12.84,12.8,12.83,516800.0,8.9801,9.0011,8.9731,8.9941,516800.0
2007-03-02 13:20:00,12.83,12.84,12.82,12.83,258600.0,8.9941,9.0011,8.9871,8.9941,258600.0
2007-03-02 13:25:00,12.82,12.83,12.76,12.76,594800.0,8.9871,8.9941,8.945,8.945,594800.0
2007-03-02 13:30:00,12.76,12.79,12.74,12.77,618800.0,8.945,8.9661,8.931,8.952,618800.0
2007-03-02 13:35:00,12.78,12.8,12.77,12.79,336800.0,8.9591,8.9731,8.952,8.9661,336800.0
2007-03-02 13:40:00,12.79,12.82,12.78,12.79,628400.0,8.9661,8.9871,8.9591,8.9661,628400.0
2007-03-02 13:45:00,12.79,12.81,12.77,12.81,268200.0,8.9661,8.9801,8.952,8.9801,268200.0
2007-03-02 13:50:00,12.81,12.81,12.78,12.79,299600.0,8.9801,8.9801,8.9591,8.9661,299600.0
2007-03-02 13:55:00,12.79,12.81,12.78,12.81,191400.0,8.9661,8.9801,8.9591,8.9801,191400.0
2007-03-02 14:00:00,12.81,12.81,12.79,12.79,185800.0,8.9801,8.9801,8.9661,8.9661,185800.0
2007-03-02 14:05:00,12.79,12.79,12.78,12.78,250600.0,8.9661,8.9661,8.9591,8.9591,250600.0
2007-03-02 14:10:00,12.78,12.8,12.77,12.78,401000.0,8.9591,8.9731,8.952,8.9591,401000.0
2007-03-02 14:15:00,12.79,12.81,12.77,12.81,404200.0,8.9661,8.9801,8.952,8.9801,404200.0
2007-03-02 14:20:00,12.8,12.81,12.78,12.81,453600.0,8.9731,8.9801,8.9591,8.9801,453600.0
2007-03-02 14:25:00,12.81,12.82,12.81,12.82,306400.0,8.9801,8.9871,8.9801,8.9871,306400.0
2007-03-02 14:30:00,12.82,12.83,12.81,12.83,209200.0,8.9871,8.9941,8.9801,8.9941,209200.0
2007-03-02 14:35:00,12.82,12.84,12.8,12.83,469200.0,8.9871,9.0011,8.9731,8.9941,469200.0
2007-03-02 14:40:00,12.83,12.86,12.83,12.84,453200.0,8.9941,9.0151,8.9941,9.0011,453200.0
2007-03-02 14:45:00,12.84,12.84,12.81,12.81,206800.0,9.0011,9.0011,8.9801,8.9801,206800.0
2007-03-02 14:50:00,12.82,12.83,12.81,12.82,197000.0,8.9871,8.9941,8.9801,8.9871,197000.0
2007-03-02 14:55:00,12.81,12.82,12.78,12.8,381800.0,8.9801,8.9871,8.9591,8.9731,381800.0
2007-03-02 15:00:00,12.8,12.82,12.8,12.81,259800.0,8.9731,8.9871,8.9731,8.9801,259800.0
2007-03-02 15:05:00,12.81,12.81,12.79,12.81,303200.0,8.9801,8.9801,8.9661,8.9801,303200.0
2007-03-02 15:10:00,12.81,12.85,12.81,12.85,295400.0,8.9801,9.0081,8.9801,9.0081,295400.0
2007-03-02 15:15:00,12.85,12.85,12.81,12.81,223200.0,9.0081,9.0081,8.9801,8.9801,223200.0
2007-03-02 15:20:00,12.81,12.82,12.81,12.81,334600.0,8.9801,8.9871,8.9801,8.9801,334600.0
2007-03-02 15:25:00,12.81,12.81,12.81,12.81,340200.0,8.9801,8.9801,8.9801,8.9801,340200.0
2007-03-02 15:30:00,12.81,12.81,12.79,12.81,612400.0,8.9801,8.9801,8.9661,8.9801,612400.0
2007-03-02 15:35:00,12.81,12.82,12.8,12.8,257200.0,8.9801,8.9871,8.9731,8.9731,257200.0
2007-03-02 15:40:00,12.8,12.81,12.78,12.78,650400.0,8.9731,8.9801,8.9591,8.9591,650400.0
2007-03-02 15:45:00,12.79,12.79,12.77,12.78,841000.0,8.9661,8.9661,8.952,8.9591,841000.0
2007-03-02 15:50:00,12.78,12.78,12.73,12.76,1184400.0,8.9591,8.9591,8.924,8.945,1184400.0
2007-03-02 15:55:00,12.76,12.76,12.72,12.72,1631400.0,8.945,8.945,8.917,8.917,1631400.0
2007-03-05 09:30:00,12.69,12.7,12.59,12.63,1508200.0,8.896,8.903,8.8259,8.8539,1508200.0
2007-03-05 09:35:00,12.62,12.71,12.62,12.65,677000.0,8.8469,8.91,8.8469,8.8679,677000.0
2007-03-05 09:40:00,12.65,12.68,12.59,12.63,1052000.0,8.8679,8.889,8.8259,8.8539,1052000.0
2007-03-05 09:45:00,12.63,12.65,12.6,12.65,612200.0,8.8539,8.8679,8.8329,8.8679,612200.0
2007-03-05 09:50:00,12.63,12.65,12.61,12.65,756800.0,8.8539,8.8679,8.8399,8.8679,756800.0
2007-03-05 09:55:00,12.65,12.66,12.63,12.66,641000.0,8.8679,8.8749,8.8539,8.8749,641000.0
2007-03-05 10:00:00,12.66,12.69,12.58,12.62,746000.0,8.8749,8.896,8.8189,8.8469,746000.0
2007-03-05 10:05:00,12.62,12.63,12.6,12.63,297000.0,8.8469,8.8539,8.8329,8.8539,297000.0
2007-03-05 10:10:00,12.63,12.81,12.63,12.78,641200.0,8.8539,8.9801,8.8539,8.9591,641200.0
2007-03-05 10:15:00,12.78,12.79,12.72,12.72,399800.0,8.9591,8.9661,8.917,8.917,399800.0
2007-03-05 10:20:00,12.72,12.74,12.7,12.72,3182200.0,8.917,8.931,8.903,8.917,3182200.0
2007-03-05 10:25:00,12.72,12.72,12.7,12.72,485000.0,8.917,8.917,8.903,8.917,485000.0
2007-03-05 10:30:00,12.72,12.72,12.67,12.67,1111200.0,8.917,8.917,8.8819,8.8819,1111200.0
2007-03-05 10:35:00,12.67,12.67,12.61,12.64,282000.0,8.8819,8.8819,8.8399,8.8609,282000.0
2007-03-05 10:40:00,12.64,12.68,12.63,12.68,530200.0,8.8609,8.889,8.8539,8.889,530200.0
2007-03-05 10:45:00,12.67,12.69,12.67,12.68,320800.0,8.8819,8.896,8.8819,8.889,320800.0
2007-03-05 10:50:00,12.68,12.68,12.62,12.65,929000.0,8.889,8.889,8.8469,8.8679,929000.0
2007-03-05 10:55:00,12.65,12.68,12.64,12.68,396000.0,8.8679,8.889,8.8609,8.889,396000.0
2007-03-05 11:00:00,12.68,12.68,12.65,12.67,295000.0,8.889,8.889,8.8679,8.8819,295000.0
2007-03-05 11:05:00,12.66,12.71,12.66,12.7,196800.0,8.8749,8.91,8.8749,8.903,196800.0
2007-03-05 11:10:00,12.7,12.7,12.67,12.67,196200.0,8.903,8.903,8.8819,8.8819,196200.0
2007-03-05 11:15:00,12.68,12.68,12.67,12.67,111600.0,8.889,8.889,8.8819,8.8819,111600.0
2007-03-05 11:20:00,12.68,12.68,12.65,12.65,313200.0,8.889,8.889,8.8679,8.8679,313200.0
2007-03-05 11:25:00,12.65,12.67,12.62,12.63,533400.0,8.8679,8.8819,8.8469,8.8539,533400.0
2007-03-05 11:30:00,12.63,12.63,12.62,12.63,277600.0,8.8539,8.8539,8.8469,8.8539,277600.0
2007-03-05 11:35:00,12.63,12.64,12.62,12.63,494800.0,8.8539,8.8609,8.8469,8.8539,494800.0
2007-03-05 11:40:00,12.63,12.63,12.6,12.62,481600.0,8.8539,8.8539,8.8329,8.8469,481600.0
2007-03-05 11:45:00,12.62,12.63,12.62,12.63,273000.0,8.8469,8.8539,8.8469,8.8539,273000.0
2007-03-05 11:50:00,12.63,12.63,12.62,12.62,393400.0,8.8539,8.8539,8.8469,8.8469,393400.0
2007-03-05 11:55:00,12.62,12.63,12.58,12.59,569600.0,8.8469,8.8539,8.8189,8.8259,569600.0
2007-03-05 12:00:00,12.59,12.61,12.58,12.61,251600.0,8.8259,8.8399,8.8189,8.8399,251600.0
2007-03-05 12:05:00,12.61,12.63,12.59,12.63,250400.0,8.8399,8.8539,8.8259,8.8539,250400.0
2007-03-05 12:10:00,12.63,12.67,12.63,12.65,379200.0,8.8539,8.8819,8.8539,8.8679,379200.0
2007-03-05 12:15:00,12.65,12.66,12.64,12.65,179600.0,8.8679,8.8749,8.8609,8.8679,179600.0
2007-03-05 12:20:00,12.65,12.67,12.62,12.63,689800.0,8.8679,8.8819,8.8469,8.8539,689800.0
2007-03-05 12:25:00,12.62,12.63,12.62,12.62,265800.0,8.8469,8.8539,8.8469,8.8469,265800.0
2007-03-05 12:30:00,12.63,12.63,12.6,12.6,558600.0,8.8539,8.8539,8.8329,8.8329,558600.0
2007-03-05 12:35:00,12.6,12.61,12.59,12.59,601200.0,8.8329,8.8399,8.8259,8.8259,601200.0
2007-03-05 12:40:00,12.59,12.63,12.58,12.63,332400.0,8.8259,8.8539,8.8189,8.8539,332400.0
2007-03-05 12:45:00,12.63,12.63,12.62,12.62,168400.0,8.8539,8.8539,8.8469,8.8469,168400.0
2007-03-05 12:50:00,12.62,12.62,12.61,12.62,150400.0,8.8469,8.8469,8.8399,8.8469,150400.0
2007-03-05 12:55:00,12.62,12.62,12.58,12.58,166200.0,8.8469,8.8469,8.8189,8.8189,166200.0
2007-03-05 13:00:00,12.59,12.6,12.58,12.59,241600.0,8.8259,8.8329,8.8189,8.8259,241600.0
2007-03-05 13:05:00,12.59,12.6,12.56,12.57,322400.0,8.8259,8.8329,8.8048,8.8118,322400.0
2007-03-05 13:10:00,12.57,12.62,12.57,12.62,388800.0,8.8118,8.8469,8.8118,8.8469,388800.0
2007-03-05 13:15:00,12.62,12.66,12.62,12.63,460800.0,8.8469,8.8749,8.8469,8.8539,460800.0
2007-03-05 13:20:00,12.63,12.65,12.62,12.65,320000.0,8.8539,8.8679,8.8469,8.8679,320000.0
2007-03-05 13:25:00,12.65,12.65,12.63,12.65,403000.0,8.8679,8.8679,8.8539,8.8679,403000.0
2007-03-05 13:30:00,12.65,12.68,12.64,12.67,347800.0,8.8679,8.889,8.8609,8.8819,347800.0
2007-03-05 13:35:00,12.67,12.68,12.65,12.67,364800.0,8.8819,8.889,8.8679,8.8819,364800.0
2007-03-05 13:40:00,12.67,12.67,12.65,12.67,576000.0,8.8819,8.8819,8.8679,8.8819,576000.0
2007-03-05 13:45:00,12.67,12.67,12.65,12.67,408400.0,8.8819,8.8819,8.8679,8.8819,408400.0
2007-03-05 13:50:00,12.67,12.67,12.65,12.65,286600.0,8.8819,8.8819,8.8679,8.8679,286600.0
2007-03-05 13:55:00,12.65,12.71,12.65,12.71,797400.0,8.8679,8.91,8.8679,8.91,797400.0
2007-03-05 14:00:00,12.71,12.74,12.71,12.73,1086600.0,8.91,8.931,8.91,8.924,1086600.0
2007-03-05 14:05:00,12.73,12.76,12.72,12.76,845400.0,8.924,8.945,8.917,8.945,845400.0
2007-03-05 14:10:00,12.76,12.77,12.74,12.76,913400.0,8.945,8.952,8.931,8.945,913400.0
2007-03-05 14:15:00,12.76,12.76,12.72,12.73,743000.0,8.945,8.945,8.917,8.924,743000.0
2007-03-05 14:20:00,12.73,12.74,12.72,12.73,408800.0,8.924,8.931,8.917,8.924,408800.0
2007-03-05 14:25:00,12.73,12.74,12.72,12.72,573200.0,8.924,8.931,8.917,8.917,573200.0
2007-03-05 14:30:00,12.72,12.74,12.72,12.72,399800.0,8.917,8.931,8.917,8.917,399800.0
2007-03-05 14:35:00,12.72,12.74,12.72,12.72,200800.0,8.917,8.931,8.917,8.917,200800.0
2007-03-05 14:40:00,12.72,12.74,12.72,12.73,473000.0,8.917,8.931,8.917,8.924,473000.0
2007-03-05 14:45:00,12.72,12.72,12.71,12.72,524200.0,8.917,8.917,8.91,8.917,524200.0
2007-03-05 14:50:00,12.72,12.72,12.71,12.71,449600.0,8.917,8.917,8.91,8.91,449600.0
2007-03-05 14:55:00,12.71,12.71,12.7,12.7,429800.0,8.91,8.91,8.903,8.903,429800.0
2007-03-05 15:00:00,12.71,12.71,12.68,12.69,621600.0,8.91,8.91,8.889,8.896,621600.0
2007-03-05 15:05:00,12.69,12.69,12.63,12.65,955400.0,8.896,8.896,8.8539,8.8679,955400.0
2007-03-05 15:10:00,12.65,12.66,12.63,12.65,476200.0,8.8679,8.8749,8.8539,8.8679,476200.0
2007-03-05 15:15:00,12.65,12.71,12.65,12.69,790800.0,8.8679,8.91,8.8679,8.896,790800.0
2007-03-05 15:20:00,12.69,12.74,12.68,12.73,999800.0,8.896,8.931,8.889,8.924,999800.0
2007-03-05 15:25:00,12.73,12.77,12.72,12.75,1014800.0,8.924,8.952,8.917,8.938,1014800.0
2007-03-05 15:30:00,12.74,12.76,12.72,12.72,780600.0,8.931,8.945,8.917,8.917,780600.0
2007-03-05 15:35:00,12.73,12.74,12.69,12.71,846600.0,8.924,8.931,8.896,8.91,846600.0
2007-03-05 15:40:00,12.7,12.71,12.68,12.69,681000.0,8.903,8.91,8.889,8.896,681000.0
2007-03-05 15:45:00,12.69,12.72,12.68,12.71,1203400.0,8.896,8.917,8.889,8.91,1203400.0
2007-03-05 15:50:00,12.71,12.71,12.68,12.68,1631200.0,8.91,8.91,8.889,8.889,1631200.0
2007-03-05 15:55:00,12.68,12.72,12.63,12.65,2107000.0,8.889,8.917,8.8539,8.8679,2107000.0
2007-03-06 09:30:00,12.74,12.81,12.7,12.78,1366600.0,8.931,8.9801,8.903,8.9591,1366600.0
2007-03-06 09:35:00,12.78,12.87,12.75,12.81,1187200.0,8.9591,9.0221,8.938,8.9801,1187200.0
2007-03-06 09:40:00,12.81,12.81,12.74,12.8,578000.0,8.9801,8.9801,8.931,8.9731,578000.0
2007-03-06 09:45:00,12.8,12.84,12.8,12.8,866600.0,8.9731,9.0011,8.9731,8.9731,866600.0
2007-03-06 09:50:00,12.8,12.81,12.77,12.77,716200.0,8.9731,8.9801,8.952,8.952,716200.0
2007-03-06 09:55:00,12.77,12.79,12.76,12.78,556800.0,8.952,8.9661,8.945,8.9591,556800.0
2007-03-06 10:00:00,12.78,12.79,12.74,12.74,726200.0,8.9591,8.9661,8.931,8.931,726200.0
2007-03-06 10:05:00,12.74,12.77,12.71,12.71,785000.0,8.931,8.952,8.91,8.91,785000.0
2007-03-06 10:10:00,12.71,12.72,12.63,12.64,1396800.0,8.91,8.917,8.8539,8.8609,1396800.0
2007-03-06 10:15:00,12.64,12.65,12.61,12.63,1454600.0,8.8609,8.8679,8.8399,8.8539,1454600.0
2007-03-06 10:20:00,12.63,12.69,12.63,12.68,614200.0,8.8539,8.896,8.8539,8.889,614200.0
2007-03-06 10:25:00,12.68,12.75,12.68,12.74,400200.0,8.889,8.938,8.889,8.931,400200.0
2007-03-06 10:30:00,12.74,12.78,12.71,12.72,367800.0,8.931,8.9591,8.91,8.917,367800.0
2007-03-06 10:35:00,12.72,12.77,12.72,12.77,663200.0,8.917,8.952,8.917,8.952,663200.0
2007-03-06 10:40:00,12.77,12.79,12.76,12.79,391800.0,8.952,8.9661,8.945,8.9661,391800.0
2007-03-06 10:45:00,12.79,12.79,12.74,12.74,406200.0,8.9661,8.9661,8.931,8.931,406200.0
2007-03-06 10:50:00,12.74,12.79,12.74,12.79,215800.0,8.931,8.9661,8.931,8.9661,215800.0
2007-03-06 10:55:00,12.79,12.79,12.72,12.74,290400.0,8.9661,8.9661,8.917,8.931,290400.0
2007-03-06 11:00:00,12.74,12.74,12.71,12.72,401000.0,8.931,8.931,8.91,8.917,401000.0
2007-03-06 11:05:00,12.72,12.77,12.71,12.76,417200.0,8.917,8.952,8.91,8.945,417200.0
2007-03-06 11:10:00,12.76,12.79,12.76,12.79,419600.0,8.945,8.9661,8.945,8.9661,419600.0
2007-03-06 11:15:00,12.79,12.8,12.78,12.8,257800.0,8.9661,8.9731,8.9591,8.9731,257800.0
2007-03-06 11:20:00,12.8,12.8,12.79,12.8,148800.0,8.9731,8.9731,8.9661,8.9731,148800.0
2007-03-06 11:25:00,12.8,12.81,12.79,12.81,359000.0,8.9731,8.9801,8.9661,8.9801,359000.0
2007-03-06 11:30:00,12.81,12.84,12.8,12.84,469800.0,8.9801,9.0011,8.9731,9.0011,469800.0
2007-03-06 11:35:00,12.83,12.85,12.83,12.83,585600.0,8.9941,9.0081,8.9941,8.9941,585600.0
2007-03-06 11:40:00,12.83,12.9,12.83,12.9,761200.0,8.9941,9.0432,8.9941,9.0432,761200.0
2007-03-06 11:45:00,12.9,12.93,12.89,12.9,817600.0,9.0432,9.0642,9.0362,9.0432,817600.0
2007-03-06 11:50:00,12.9,12.91,12.87,12.88,540200.0,9.0432,9.0502,9.0221,9.0292,540200.0
2007-03-06 11:55:00,12.88,12.88,12.85,12.88,355800.0,9.0292,9.0292,9.0081,9.0292,355800.0
2007-03-06 12:00:00,12.88,12.92,12.88,12.89,711800.0,9.0292,9.0572,9.0292,9.0362,711800.0
2007-03-06 12:05:00,12.9,12.9,12.88,12.9,399200.0,9.0432,9.0432,9.0292,9.0432,399200.0
2007-03-06 12:10:00,12.9,12.92,12.88,12.92,729200.0,9.0432,9.0572,9.0292,9.0572,729200.0
2007-03-06 12:15:00,12.92,12.97,12.92,12.96,860400.0,9.0572,9.0923,9.0572,9.0852,860400.0
2007-03-06 12:20:00,12.96,12.97,12.94,12.95,723200.0,9.0852,9.0923,9.0712,9.0782,723200.0
2007-03-06 12:25:00,12.95,12.96,12.94,12.96,307600.0,9.0782,9.0852,9.0712,9.0852,307600.0
2007-03-06 12:30:00,12.96,13.0,12.95,12.99,672400.0,9.0852,9.1133,9.0782,9.1063,672400.0
2007-03-06 12:35:00,12.99,13.0,12.97,12.99,422200.0,9.1063,9.1133,9.0923,9.1063,422200.0
2007-03-06 12:40:00,12.99,12.99,12.97,12.99,444200.0,9.1063,9.1063,9.0923,9.1063,444200.0
2007-03-06 12:45:00,12.99,13.03,12.99,13.02,639200.0,9.1063,9.1343,9.1063,9.1273,639200.0
2007-03-06 12:50:00,13.02,13.02,12.99,12.99,379400.0,9.1273,9.1273,9.1063,9.1063,379400.0
2007-03-06 12:55:00,12.99,13.03,12.99,13.02,616200.0,9.1063,9.1343,9.1063,9.1273,616200.0
2007-03-06 13:00:00,13.02,13.03,13.0,13.01,507400.0,9.1273,9.1343,9.1133,9.1203,507400.0
2007-03-06 13:05:00,13.01,13.02,13.01,13.02,241400.0,9.1203,9.1273,9.1203,9.1273,241400.0
2007-03-06 13:10:00,13.02,13.02,13.01,13.01,223200.0,9.1273,9.1273,9.1203,9.1203,223200.0
2007-03-06 13:15:00,13.01,13.03,13.0,13.02,684800.0,9.1203,9.1343,9.1133,9.1273,684800.0
2007-03-06 13:20:00,13.02,13.03,13.0,13.02,461600.0,9.1273,9.1343,9.1133,9.1273,461600.0
2007-03-06 13:25:00,13.02,13.02,13.01,13.01,119800.0,9.1273,9.1273,9.1203,9.1203,119800.0
2007-03-06 13:30:00,13.01,13.05,13.01,13.05,688800.0,9.1203,9.1483,9.1203,9.1483,688800.0
2007-03-06 13:35:00,13.05,13.05,13.03,13.03,258400.0,9.1483,9.1483,9.1343,9.1343,258400.0
2007-03-06 13:40:00,13.03,13.07,13.03,13.06,565600.0,9.1343,9.1624,9.1343,9.1553,565600.0
2007-03-06 13:45:00,13.06,13.08,13.05,13.06,657800.0,9.1553,9.1694,9.1483,9.1553,657800.0
2007-03-06 13:50:00,13.06,13.06,13.05,13.05,436200.0,9.1553,9.1553,9.1483,9.1483,436200.0
2007-03-06 13:55:00,13.06,13.06,13.04,13.04,313000.0,9.1553,9.1553,9.1413,9.1413,313000.0
2007-03-06 14:00:00,13.05,13.05,13.04,13.05,216400.0,9.1483,9.1483,9.1413,9.1483,216400.0
2007-03-06 14:05:00,13.05,13.05,13.03,13.03,900000.0,9.1483,9.1483,9.1343,9.1343,900000.0
2007-03-06 14:10:00,13.03,13.04,13.02,13.03,421200.0,9.1343,9.1413,9.1273,9.1343,421200.0
2007-03-06 14:15:00,13.03,13.04,13.03,13.03,164400.0,9.1343,9.1413,9.1343,9.1343,164400.0
2007-03-06 14:20:00,13.03,13.06,13.03,13.06,546600.0,9.1343,9.1553,9.1343,9.1553,546600.0
2007-03-06 14:25:00,13.06,13.08,13.06,13.08,1149800.0,9.1553,9.1694,9.1553,9.1694,1149800.0
2007-03-06 14:30:00,13.08,13.09,13.06,13.09,969400.0,9.1694,9.1764,9.1553,9.1764,969400.0
2007-03-06 14:35:00,13.09,13.09,13.06,13.06,446200.0,9.1764,9.1764,9.1553,9.1553,446200.0
2007-03-06 14:40:00,13.06,13.11,13.06,13.11,1100600.0,9.1553,9.1904,9.1553,9.1904,1100600.0
2007-03-06 14:45:00,13.11,13.11,13.09,13.09,442000.0,9.1904,9.1904,9.1764,9.1764,442000.0
2007-03-06 14:50:00,13.09,13.1,13.08,13.09,412400.0,9.1764,9.1834,9.1694,9.1764,412400.0
2007-03-06 14:55:00,13.09,13.09,13.08,13.08,625600.0,9.1764,9.1764,9.1694,9.1694,625600.0
2007-03-06 15:00:00,13.08,13.09,13.06,13.07,405600.0,9.1694,9.1764,9.1553,9.1624,405600.0
2007-03-06 15:05:00,13.06,13.07,13.04,13.05,944600.0,9.1553,9.1624,9.1413,9.1483,944600.0
2007-03-06 15:10:00,13.06,13.08,13.05,13.06,1181200.0,9.1553,9.1694,9.1483,9.1553,1181200.0
2007-03-06 15:15:00,13.06,13.06,13.03,13.03,368800.0,9.1553,9.1553,9.1343,9.1343,368800.0
2007-03-06 15:20:00,13.03,13.04,12.99,12.99,590400.0,9.1343,9.1413,9.1063,9.1063,590400.0
2007-03-06 15:25:00,12.99,13.01,12.99,13.01,561400.0,9.1063,9.1203,9.1063,9.1203,561400.0
2007-03-06 15:30:00,13.01,13.02,12.98,12.98,503000.0,9.1203,9.1273,9.0993,9.0993,503000.0
2007-03-06 15:35:00,12.98,12.99,12.95,12.95,639200.0,9.0993,9.1063,9.0782,9.0782,639200.0
2007-03-06 15:40:00,12.95,12.99,12.95,12.98,896400.0,9.0782,9.1063,9.0782,9.0993,896400.0
2007-03-06 15:45:00,12.99,12.99,12.96,12.97,610800.0,9.1063,9.1063,9.0852,9.0923,610800.0
2007-03-06 15:50:00,12.97,12.97,12.94,12.95,785800.0,9.0923,9.0923,9.0712,9.0782,785800.0
2007-03-06 15:55:00,12.95,12.97,12.93,12.94,1403800.0,9.0782,9.0923,9.0642,9.0712,1403800.0
2007-03-07 09:30:00,12.81,12.92,12.78,12.9,854400.0,8.9801,9.0572,8.9591,9.0432,854400.0
2007-03-07 09:35:00,12.9,12.93,12.88,12.93,582000.0,9.0432,9.0642,9.0292,9.0642,582000.0
2007-03-07 09:40:00,12.93,12.98,12.92,12.95,726800.0,9.0642,9.0993,9.0572,9.0782,726800.0
2007-03-07 09:45:00,12.95,12.97,12.93,12.94,639000.0,9.0782,9.0923,9.0642,9.0712,639000.0
2007-03-07 09:50:00,12.94,12.97,12.92,12.95,492000.0,9.0712,9.0923,9.0572,9.0782,492000.0
2007-03-07 09:55:00,12.95,12.95,12.89,12.9,515400.0,9.0782,9.0782,9.0362,9.0432,515400.0
2007-03-07 10:00:00,12.9,12.93,12.9,12.92,201000.0,9.0432,9.0642,9.0432,9.0572,201000.0
2007-03-07 10:05:00,12.92,12.94,12.91,12.94,305000.0,9.0572,9.0712,9.0502,9.0712,305000.0
2007-03-07 10:10:00,12.94,12.95,12.93,12.94,249600.0,9.0712,9.0782,9.0642,9.0712,249600.0
2007-03-07 10:15:00,12.94,12.94,12.93,12.94,217400.0,9.0712,9.0712,9.0642,9.0712,217400.0
2007-03-07 10:20:00,12.94,12.98,12.94,12.96,400400.0,9.0712,9.0993,9.0712,9.0852,400400.0
2007-03-07 10:25:00,12.95,12.96,12.93,12.95,512400.0,9.0782,9.0852,9.0642,9.0782,512400.0
2007-03-07 10:30:00,12.95,12.96,12.93,12.96,533000.0,9.0782,9.0852,9.0642,9.0852,533000.0
2007-03-07 10:35:00,12.95,12.96,12.95,12.95,317600.0,9.0782,9.0852,9.0782,9.0782,317600.0
2007-03-07 10:40:00,12.95,12.95,12.92,12.92,480600.0,9.0782,9.0782,9.0572,9.0572,480600.0
2007-03-07 10:45:00,12.92,12.93,12.9,12.9,488600.0,9.0572,9.0642,9.0432,9.0432,488600.0
2007-03-07 10:50:00,12.9,12.93,12.9,12.93,307200.0,9.0432,9.0642,9.0432,9.0642,307200.0
2007-03-07 10:55:00,12.93,12.94,12.92,12.93,433200.0,9.0642,9.0712,9.0572,9.0642,433200.0
2007-03-07 11:00:00,12.92,12.94,12.9,12.94,758600.0,9.0572,9.0712,9.0432,9.0712,758600.0
2007-03-07 11:05:00,12.94,12.95,12.93,12.94,453800.0,9.0712,9.0782,9.0642,9.0712,453800.0
2007-03-07 11:10:00,12.94,12.94,12.89,12.9,831200.0,9.0712,9.0712,9.0362,9.0432,831200.0
2007-03-07 11:15:00,12.9,12.94,12.9,12.94,480600.0,9.0432,9.0712,9.0432,9.0712,480600.0
2007-03-07 11:20:00,12.94,12.96,12.94,12.95,564400.0,9.0712,9.0852,9.0712,9.0782,564400.0
2007-03-07 11:25:00,12.95,12.97,12.94,12.96,567600.0,9.0782,9.0923,9.0712,9.0852,567600.0
2007-03-07 11:30:00,12.96,12.96,12.94,12.95,420600.0,9.0852,9.0852,9.0712,9.0782,420600.0
2007-03-07 11:35:00,12.95,12.95,12.93,12.95,329000.0,9.0782,9.0782,9.0642,9.0782,329000.0
2007-03-07 11:40:00,12.95,12.95,12.93,12.93,189800.0,9.0782,9.0782,9.0642,9.0642,189800.0
2007-03-07 11:45:00,12.92,12.93,12.92,12.93,232800.0,9.0572,9.0642,9.0572,9.0642,232800.0
2007-03-07 11:50:00,12.93,12.94,12.93,12.94,76200.0,9.0642,9.0712,9.0642,9.0712,76200.0
2007-03-07 11:55:00,12.94,12.96,12.94,12.95,395200.0,9.0712,9.0852,9.0712,9.0782,395200.0
2007-03-07 12:00:00,12.95,12.95,12.94,12.95,161000.0,9.0782,9.0782,9.0712,9.0782,161000.0
2007-03-07 12:05:00,12.94,12.95,12.94,12.95,73200.0,9.0712,9.0782,9.0712,9.0782,73200.0
2007-03-07 12:10:00,12.95,12.95,12.93,12.95,42800.0,9.0782,9.0782,9.0642,9.0782,42800.0
2007-03-07 12:15:00,12.95,12.95,12.94,12.94,228800.0,9.0782,9.0782,9.0712,9.0712,228800.0
2007-03-07 12:20:00,12.95,12.96,12.94,12.96,268000.0,9.0782,9.0852,9.0712,9.0852,268000.0
2007-03-07 12:25:00,12.96,12.97,12.93,12.96,308400.0,9.0852,9.0923,9.0642,9.0852,308400.0
2007-03-07 12:30:00,12.96,12.97,12.9,12.93,535000.0,9.0852,9.0923,9.0432,9.0642,535000.0
2007-03-07 12:35:00,12.92,12.97,12.89,12.97,877000.0,9.0572,9.0923,9.0362,9.0923,877000.0
2007-03-07 12:40:00,12.96,12.97,12.96,12.96,176000.0,9.0852,9.0923,9.0852,9.0852,176000.0
2007-03-07 12:45:00,12.96,12.98,12.9,12.98,293000.0,9.0852,9.0993,9.0432,9.0993,293000.0
2007-03-07 12:50:00,12.98,13.0,12.97,13.0,208400.0,9.0993,9.1133,9.0923,9.1133,208400.0
2007-03-07 12:55:00,13.01,13.02,13.01,13.01,168600.0,9.1203,9.1273,9.1203,9.1203,168600.0
2007-03-07 13:00:00,13.01,13.02,13.0,13.02,265600.0,9.1203,9.1273,9.1133,9.1273,265600.0
2007-03-07 13:05:00,13.02,13.03,13.02,13.03,400000.0,9.1273,9.1343,9.1273,9.1343,400000.0
2007-03-07 13:10:00,13.03,13.04,12.97,13.02,2026000.0,9.1343,9.1413,9.0923,9.1273,2026000.0
2007-03-07 13:15:00,13.02,13.04,12.99,12.99,1145200.0,9.1273,9.1413,9.1063,9.1063,1145200.0
2007-03-07 13:20:00,13.0,13.01,12.99,13.01,91400.0,9.1133,9.1203,9.1063,9.1203,91400.0
2007-03-07 13:25:00,13.01,13.01,12.97,12.97,1133000.0,9.1203,9.1203,9.0923,9.0923,1133000.0
2007-03-07 13:30:00,12.97,12.99,12.97,12.97,378600.0,9.0923,9.1063,9.0923,9.0923,378600.0
2007-03-07 13:35:00,12.97,12.99,12.97,12.97,527000.0,9.0923,9.1063,9.0923,9.0923,527000.0
2007-03-07 13:40:00,12.97,13.01,12.97,13.01,281400.0,9.0923,9.1203,9.0923,9.1203,281400.0
2007-03-07 13:45:00,13.01,13.05,13.01,13.04,469600.0,9.1203,9.1483,9.1203,9.1413,469600.0
2007-03-07 13:50:00,13.04,13.04,13.0,13.01,242000.0,9.1413,9.1413,9.1133,9.1203,242000.0
2007-03-07 13:55:00,13.0,13.01,12.99,13.0,128200.0,9.1133,9.1203,9.1063,9.1133,128200.0
2007-03-07 14:00:00,13.01,13.01,12.97,12.97,437400.0,9.1203,9.1203,9.0923,9.0923,437400.0
2007-03-07 14:05:00,12.97,12.99,12.97,12.97,304200.0,9.0923,9.1063,9.0923,9.0923,304200.0
2007-03-07 14:10:00,12.97,12.97,12.93,12.95,415600.0,9.0923,9.0923,9.0642,9.0782,415600.0
2007-03-07 14:15:00,12.95,12.96,12.94,12.96,258200.0,9.0782,9.0852,9.0712,9.0852,258200.0
2007-03-07 14:20:00,12.96,12.96,12.94,12.94,322200.0,9.0852,9.0852,9.0712,9.0712,322200.0
2007-03-07 14:25:00,12.94,12.96,12.94,12.95,270400.0,9.0712,9.0852,9.0712,9.0782,270400.0
2007-03-07 14:30:00,12.95,12.96,12.95,12.96,225200.0,9.0782,9.0852,9.0782,9.0852,225200.0
2007-03-07 14:35:00,12.96,12.96,12.94,12.95,136200.0,9.0852,9.0852,9.0712,9.0782,136200.0
2007-03-07 14:40:00,12.94,12.96,12.94,12.94,142600.0,9.0712,9.0852,9.0712,9.0712,142600.0
2007-03-07 14:45:00,12.94,12.97,12.94,12.96,302400.0,9.0712,9.0923,9.0712,9.0852,302400.0
2007-03-07 14:50:00,12.97,12.97,12.95,12.95,406400.0,9.0923,9.0923,9.0782,9.0782,406400.0
2007-03-07 14:55:00,12.95,12.96,12.92,12.93,444800.0,9.0782,9.0852,9.0572,9.0642,444800.0
2007-03-07 15:00:00,12.93,12.95,12.93,12.94,161000.0,9.0642,9.0782,9.0642,9.0712,161000.0
2007-03-07 15:05:00,12.94,12.95,12.94,12.94,193800.0,9.0712,9.0782,9.0712,9.0712,193800.0
2007-03-07 15:10:00,12.94,12.97,12.93,12.96,552000.0,9.0712,9.0923,9.0642,9.0852,552000.0
2007-03-07 15:15:00,12.96,12.97,12.95,12.96,358200.0,9.0852,9.0923,9.0782,9.0852,358200.0
2007-03-07 15:20:00,12.96,12.96,12.93,12.94,517000.0,9.0852,9.0852,9.0642,9.0712,517000.0
2007-03-07 15:25:00,12.94,12.96,12.93,12.94,360600.0,9.0712,9.0852,9.0642,9.0712,360600.0
2007-03-07 15:30:00,12.94,12.94,12.92,12.92,479000.0,9.0712,9.0712,9.0572,9.0572,479000.0
2007-03-07 15:35:00,12.92,12.95,12.92,12.95,401600.0,9.0572,9.0782,9.0572,9.0782,401600.0
2007-03-07 15:40:00,12.95,12.96,12.93,12.93,629000.0,9.0782,9.0852,9.0642,9.0642,629000.0
2007-03-07 15:45:00,12.93,12.93,12.9,12.91,587400.0,9.0642,9.0642,9.0432,9.0502,587400.0
2007-03-07 15:50:00,12.91,12.92,12.88,12.88,520000.0,9.0502,9.0572,9.0292,9.0292,520000.0
2007-03-07 15:55:00,12.88,12.9,12.86,12.89,1572400.0,9.0292,9.0432,9.0151,9.0362,1572400.0
2007-03-08 09:30:00,13.05,13.06,12.91,12.93,847000.0,9.1483,9.1553,9.0502,9.0642,847000.0
2007-03-08 09:35:00,12.93,13.01,12.93,12.99,398000.0,9.0642,9.1203,9.0642,9.1063,398000.0
2007-03-08 09:40:00,12.99,13.0,12.96,12.97,429600.0,9.1063,9.1133,9.0852,9.0923,429600.0
2007-03-08 09:45:00,12.97,12.97,12.95,12.95,610400.0,9.0923,9.0923,9.0782,9.0782,610400.0
2007-03-08 09:50:00,12.95,12.97,12.92,12.94,274600.0,9.0782,9.0923,9.0572,9.0712,274600.0
2007-03-08 09:55:00,12.94,12.97,12.93,12.95,480000.0,9.0712,9.0923,9.0642,9.0782,480000.0
2007-03-08 10:00:00,12.95,12.97,12.94,12.97,375800.0,9.0782,9.0923,9.0712,9.0923,375800.0
2007-03-08 10:05:00,12.97,12.98,12.96,12.97,425200.0,9.0923,9.0993,9.0852,9.0923,425200.0
2007-03-08 10:10:00,12.97,12.97,12.96,12.97,353400.0,9.0923,9.0923,9.0852,9.0923,353400.0
2007-03-08 10:15:00,12.97,13.01,12.97,13.01,769200.0,9.0923,9.1203,9.0923,9.1203,769200.0
2007-03-08 10:20:00,13.01,13.05,13.01,13.05,476400.0,9.1203,9.1483,9.1203,9.1483,476400.0
2007-03-08 10:25:00,13.05,13.08,13.03,13.04,636600.0,9.1483,9.1694,9.1343,9.1413,636600.0
2007-03-08 10:30:00,13.03,13.04,13.0,13.01,159000.0,9.1343,9.1413,9.1133,9.1203,159000.0
2007-03-08 10:35:00,13.0,13.02,13.0,13.02,209000.0,9.1133,9.1273,9.1133,9.1273,209000.0
2007-03-08 10:40:00,13.02,13.03,13.0,13.0,174200.0,9.1273,9.1343,9.1133,9.1133,174200.0
2007-03-08 10:45:00,13.0,13.0,12.97,12.97,284000.0,9.1133,9.1133,9.0923,9.0923,284000.0
2007-03-08 10:50:00,12.97,12.97,12.97,12.97,127800.0,9.0923,9.0923,9.0923,9.0923,127800.0
2007-03-08 10:55:00,12.97,12.97,12.97,12.97,400000.0,9.0923,9.0923,9.0923,9.0923,400000.0
2007-03-08 11:00:00,12.97,13.03,12.97,13.03,279000.0,9.0923,9.1343,9.0923,9.1343,279000.0
2007-03-08 11:05:00,13.03,13.05,13.03,13.05,137800.0,9.1343,9.1483,9.1343,9.1483,137800.0
2007-03-08 11:10:00,13.05,13.05,13.03,13.04,167200.0,9.1483,9.1483,9.1343,9.1413,167200.0
2007-03-08 11:15:00,13.04,13.04,13.03,13.03,156000.0,9.1413,9.1413,9.1343,9.1343,156000.0
2007-03-08 11:20:00,13.03,13.04,13.03,13.03,148200.0,9.1343,9.1413,9.1343,9.1343,148200.0
2007-03-08 11:25:00,13.03,13.03,13.01,13.02,302000.0,9.1343,9.1343,9.1203,9.1273,302000.0
2007-03-08 11:30:00,13.02,13.03,13.01,13.02,188400.0,9.1273,9.1343,9.1203,9.1273,188400.0
2007-03-08 11:35:00,13.02,13.04,13.02,13.04,104200.0,9.1273,9.1413,9.1273,9.1413,104200.0
2007-03-08 11:40:00,13.03,13.08,13.03,13.07,255400.0,9.1343,9.1694,9.1343,9.1624,255400.0
2007-03-08 11:45:00,13.07,13.08,13.05,13.05,184200.0,9.1624,9.1694,9.1483,9.1483,184200.0
2007-03-08 11:50:00,13.05,13.07,13.04,13.05,330000.0,9.1483,9.1624,9.1413,9.1483,330000.0
2007-03-08 11:55:00,13.04,13.04,13.01,13.04,240200.0,9.1413,9.1413,9.1203,9.1413,240200.0
2007-03-08 12:00:00,13.04,13.06,13.04,13.06,197800.0,9.1413,9.1553,9.1413,9.1553,197800.0
2007-03-08 12:05:00,13.06,13.08,13.06,13.06,356000.0,9.1553,9.1694,9.1553,9.1553,356000.0
2007-03-08 12:10:00,13.06,13.06,13.06,13.06,130600.0,9.1553,9.1553,9.1553,9.1553,130600.0
2007-03-08 12:15:00,13.06,13.08,13.06,13.08,199400.0,9.1553,9.1694,9.1553,9.1694,199400.0
2007-03-08 12:20:00,13.08,13.08,13.07,13.07,156600.0,9.1694,9.1694,9.1624,9.1624,156600.0
2007-03-08 12:25:00,13.08,13.08,13.06,13.06,149600.0,9.1694,9.1694,9.1553,9.1553,149600.0
2007-03-08 12:30:00,13.06,13.06,13.06,13.06,108800.0,9.1553,9.1553,9.1553,9.1553,108800.0
2007-03-08 12:35:00,13.06,13.06,13.04,13.05,270400.0,9.1553,9.1553,9.1413,9.1483,270400.0
2007-03-08 12:40:00,13.05,13.05,13.03,13.03,98600.0,9.1483,9.1483,9.1343,9.1343,98600.0
2007-03-08 12:45:00,13.03,13.04,13.02,13.02,250000.0,9.1343,9.1413,9.1273,9.1273,250000.0
2007-03-08 12:50:00,13.03,13.04,13.02,13.03,85800.0,9.1343,9.1413,9.1273,9.1343,85800.0
2007-03-08 12:55:00,13.03,13.05,13.03,13.05,113800.0,9.1343,9.1483,9.1343,9.1483,113800.0
2007-03-08 13:00:00,13.05,13.05,13.04,13.04,124200.0,9.1483,9.1483,9.1413,9.1413,124200.0
2007-03-08 13:05:00,13.04,13.05,13.01,13.03,162800.0,9.1413,9.1483,9.1203,9.1343,162800.0
2007-03-08 13:10:00,13.03,13.03,13.02,13.03,51600.0,9.1343,9.1343,9.1273,9.1343,51600.0
2007-03-08 13:15:00,13.03,13.05,13.02,13.03,272800.0,9.1343,9.1483,9.1273,9.1343,272800.0
2007-03-08 13:20:00,13.02,13.03,13.01,13.02,175800.0,9.1273,9.1343,9.1203,9.1273,175800.0
2007-03-08 13:25:00,13.02,13.04,13.02,13.04,109800.0,9.1273,9.1413,9.1273,9.1413,109800.0
2007-03-08 13:30:00,13.04,13.04,13.03,13.03,86000.0,9.1413,9.1413,9.1343,9.1343,86000.0
2007-03-08 13:35:00,13.03,13.04,13.02,13.02,104000.0,9.1343,9.1413,9.1273,9.1273,104000.0
2007-03-08 13:40:00,13.03,13.04,13.02,13.04,247000.0,9.1343,9.1413,9.1273,9.1413,247000.0
2007-03-08 13:45:00,13.04,13.04,13.03,13.04,179800.0,9.1413,9.1413,9.1343,9.1413,179800.0
2007-03-08 13:50:00,13.04,13.04,13.04,13.04,123400.0,9.1413,9.1413,9.1413,9.1413,123400.0
2007-03-08 13:55:00,13.04,13.04,13.03,13.03,99600.0,9.1413,9.1413,9.1343,9.1343,99600.0
2007-03-08 14:00:00,13.03,13.03,13.0,13.01,472600.0,9.1343,9.1343,9.1133,9.1203,472600.0
2007-03-08 14:05:00,13.02,13.03,13.01,13.03,243000.0,9.1273,9.1343,9.1203,9.1343,243000.0
2007-03-08 14:10:00,13.03,13.03,13.01,13.01,213400.0,9.1343,9.1343,9.1203,9.1203,213400.0
2007-03-08 14:15:00,13.01,13.03,13.0,13.02,347000.0,9.1203,9.1343,9.1133,9.1273,347000.0
2007-03-08 14:20:00,13.02,13.03,13.0,13.03,116000.0,9.1273,9.1343,9.1133,9.1343,116000.0
2007-03-08 14:25:00,13.03,13.03,13.01,13.01,209200.0,9.1343,9.1343,9.1203,9.1203,209200.0
2007-03-08 14:30:00,13.01,13.02,12.97,12.97,653600.0,9.1203,9.1273,9.0923,9.0923,653600.0
2007-03-08 14:35:00,12.98,12.98,12.94,12.95,926400.0,9.0993,9.0993,9.0712,9.0782,926400.0
2007-03-08 14:40:00,12.95,12.99,12.95,12.99,792400.0,9.0782,9.1063,9.0782,9.1063,792400.0
2007-03-08 14:45:00,12.98,13.02,12.97,13.01,536600.0,9.0993,9.1273,9.0923,9.1203,536600.0
2007-03-08 14:50:00,13.01,13.02,12.99,13.02,258200.0,9.1203,9.1273,9.1063,9.1273,258200.0
2007-03-08 14:55:00,13.01,13.04,13.01,13.03,330400.0,9.1203,9.1413,9.1203,9.1343,330400.0
2007-03-08 15:00:00,13.03,13.05,13.02,13.03,407400.0,9.1343,9.1483,9.1273,9.1343,407400.0
2007-03-08 15:05:00,13.02,13.03,13.01,13.02,710200.0,9.1273,9.1343,9.1203,9.1273,710200.0
2007-03-08 15:10:00,13.02,13.03,13.0,13.02,359000.0,9.1273,9.1343,9.1133,9.1273,359000.0
2007-03-08 15:15:00,13.01,13.02,12.99,13.0,633200.0,9.1203,9.1273,9.1063,9.1133,633200.0
2007-03-08 15:20:00,13.0,13.02,12.99,13.01,203800.0,9.1133,9.1273,9.1063,9.1203,203800.0
2007-03-08 15:25:00,13.01,13.03,13.01,13.02,233800.0,9.1203,9.1343,9.1203,9.1273,233800.0
2007-03-08 15:30:00,13.02,13.03,13.02,13.03,196000.0,9.1273,9.1343,9.1273,9.1343,196000.0
2007-03-08 15:35:00,13.03,13.03,13.01,13.01,218200.0,9.1343,9.1343,9.1203,9.1203,218200.0
2007-03-08 15:40:00,13.01,13.03,13.01,13.01,369000.0,9.1203,9.1343,9.1203,9.1203,369000.0
2007-03-08 15:45:00,13.01,13.01,12.98,12.99,497800.0,9.1203,9.1203,9.0993,9.1063,497800.0
2007-03-08 15:50:00,13.0,13.01,12.98,12.99,599000.0,9.1133,9.1203,9.0993,9.1063,599000.0
2007-03-08 15:55:00,12.99,13.02,12.98,13.02,795600.0,9.1063,9.1273,9.0993,9.1273,795600.0
2007-03-09 09:30:00,13.2,13.21,13.13,13.15,735000.0,9.2535,9.2605,9.2044,9.2184,735000.0
2007-03-09 09:35:00,13.14,13.14,13.03,13.05,438600.0,9.2114,9.2114,9.1343,9.1483,438600.0
2007-03-09 09:40:00,13.05,13.06,13.05,13.05,176200.0,9.1483,9.1553,9.1483,9.1483,176200.0
2007-03-09 09:45:00,13.06,13.11,13.05,13.09,238800.0,9.1553,9.1904,9.1483,9.1764,238800.0
2007-03-09 09:50:00,13.09,13.09,13.0,13.01,319600.0,9.1764,9.1764,9.1133,9.1203,319600.0
2007-03-09 09:55:00,13.01,13.06,13.0,13.05,338400.0,9.1203,9.1553,9.1133,9.1483,338400.0
2007-03-09 10:00:00,13.05,13.06,13.01,13.03,436600.0,9.1483,9.1553,9.1203,9.1343,436600.0
2007-03-09 10:05:00,13.03,13.04,13.0,13.03,236400.0,9.1343,9.1413,9.1133,9.1343,236400.0
2007-03-09 10:10:00,13.02,13.07,13.02,13.06,334200.0,9.1273,9.1624,9.1273,9.1553,334200.0
2007-03-09 10:15:00,13.07,13.11,13.05,13.06,735800.0,9.1624,9.1904,9.1483,9.1553,735800.0
2007-03-09 10:20:00,13.06,13.09,13.06,13.09,452800.0,9.1553,9.1764,9.1553,9.1764,452800.0
2007-03-09 10:25:00,13.09,13.12,13.07,13.11,391200.0,9.1764,9.1974,9.1624,9.1904,391200.0
2007-03-09 10:30:00,13.11,13.13,13.09,13.09,175400.0,9.1904,9.2044,9.1764,9.1764,175400.0
2007-03-09 10:35:00,13.09,13.13,13.09,13.12,367400.0,9.1764,9.2044,9.1764,9.1974,367400.0
2007-03-09 10:40:00,13.11,13.15,13.11,13.12,482800.0,9.1904,9.2184,9.1904,9.1974,482800.0
2007-03-09 10:45:00,13.12,13.14,13.11,13.13,193200.0,9.1974,9.2114,9.1904,9.2044,193200.0
2007-03-09 10:50:00,13.13,13.18,13.13,13.17,521800.0,9.2044,9.2395,9.2044,9.2325,521800.0
2007-03-09 10:55:00,13.17,13.18,13.13,13.18,642600.0,9.2325,9.2395,9.2044,9.2395,642600.0
2007-03-09 11:00:00,13.18,13.2,13.15,13.19,481000.0,9.2395,9.2535,9.2184,9.2465,481000.0
2007-03-09 11:05:00,13.19,13.2,13.15,13.15,233200.0,9.2465,9.2535,9.2184,9.2184,233200.0
2007-03-09 11:10:00,13.15,13.17,13.15,13.15,281400.0,9.2184,9.2325,9.2184,9.2184,281400.0
2007-03-09 11:15:00,13.15,13.15,13.13,13.13,244400.0,9.2184,9.2184,9.2044,9.2044,244400.0
2007-03-09 11:20:00,13.13,13.13,13.1,13.11,210000.0,9.2044,9.2044,9.1834,9.1904,210000.0
2007-03-09 11:25:00,13.12,13.13,13.11,13.13,257600.0,9.1974,9.2044,9.1904,9.2044,257600.0
2007-03-09 11:30:00,13.13,13.14,13.13,13.13,147800.0,9.2044,9.2114,9.2044,9.2044,147800.0
2007-03-09 11:35:00,13.14,13.15,13.13,13.13,263200.0,9.2114,9.2184,9.2044,9.2044,263200.0
2007-03-09 11:40:00,13.12,13.13,13.1,13.13,286400.0,9.1974,9.2044,9.1834,9.2044,286400.0
2007-03-09 11:45:00,13.13,13.13,13.1,13.11,100400.0,9.2044,9.2044,9.1834,9.1904,100400.0
2007-03-09 11:50:00,13.11,13.11,13.07,13.1,357800.0,9.1904,9.1904,9.1624,9.1834,357800.0
2007-03-09 11:55:00,13.1,13.11,13.06,13.07,218000.0,9.1834,9.1904,9.1553,9.1624,218000.0
2007-03-09 12:00:00,13.06,13.13,13.06,13.11,405800.0,9.1553,9.2044,9.1553,9.1904,405800.0
2007-03-09 12:05:00,13.11,13.13,13.11,13.13,138400.0,9.1904,9.2044,9.1904,9.2044,138400.0
2007-03-09 12:10:00,13.13,13.13,13.13,13.13,181000.0,9.2044,9.2044,9.2044,9.2044,181000.0
2007-03-09 12:15:00,13.13,13.13,13.13,13.13,113200.0,9.2044,9.2044,9.2044,9.2044,113200.0
2007-03-09 12:20:00,13.13,13.15,13.12,13.15,313400.0,9.2044,9.2184,9.1974,9.2184,313400.0
2007-03-09 12:25:00,13.15,13.19,13.15,13.17,605200.0,9.2184,9.2465,9.2184,9.2325,605200.0
2007-03-09 12:30:00,13.17,13.17,13.15,13.15,67400.0,9.2325,9.2325,9.2184,9.2184,67400.0
2007-03-09 12:35:00,13.15,13.15,13.12,13.13,176000.0,9.2184,9.2184,9.1974,9.2044,176000.0
2007-03-09 12:40:00,13.13,13.13,13.09,13.09,113800.0,9.2044,9.2044,9.1764,9.1764,113800.0
2007-03-09 12:45:00,13.09,13.1,13.08,13.09,184800.0,9.1764,9.1834,9.1694,9.1764,184800.0
2007-03-09 12:50:00,13.09,13.11,13.07,13.1,305600.0,9.1764,9.1904,9.1624,9.1834,305600.0
2007-03-09 12:55:00,13.09,13.1,13.08,13.1,188600.0,9.1764,9.1834,9.1694,9.1834,188600.0
2007-03-09 13:00:00,13.11,13.13,13.1,13.12,307200.0,9.1904,9.2044,9.1834,9.1974,307200.0
2007-03-09 13:05:00,13.12,13.13,13.11,13.12,135400.0,9.1974,9.2044,9.1904,9.1974,135400.0
2007-03-09 13:10:00,13.13,13.13,13.1,13.1,266000.0,9.2044,9.2044,9.1834,9.1834,266000.0
2007-03-09 13:15:00,13.1,13.1,13.08,13.09,339600.0,9.1834,9.1834,9.1694,9.1764,339600.0
2007-03-09 13:20:00,13.09,13.1,13.09,13.1,201000.0,9.1764,9.1834,9.1764,9.1834,201000.0
2007-03-09 13:25:00,13.1,13.1,13.1,13.1,140200.0,9.1834,9.1834,9.1834,9.1834,140200.0
2007-03-09 13:30:00,13.1,13.11,13.09,13.09,98200.0,9.1834,9.1904,9.1764,9.1764,98200.0
2007-03-09 13:35:00,13.09,13.1,13.06,13.07,252200.0,9.1764,9.1834,9.1553,9.1624,252200.0
2007-03-09 13:40:00,13.07,13.09,13.07,13.08,221400.0,9.1624,9.1764,9.1624,9.1694,221400.0
2007-03-09 13:45:00,13.08,13.11,13.08,13.11,176800.0,9.1694,9.1904,9.1694,9.1904,176800.0
2007-03-09 13:50:00,13.1,13.11,13.08,13.09,301800.0,9.1834,9.1904,9.1694,9.1764,301800.0
2007-03-09 13:55:00,13.09,13.1,13.07,13.08,785800.0,9.1764,9.1834,9.1624,9.1694,785800.0
2007-03-09 14:00:00,13.08,13.08,13.03,13.06,646000.0,9.1694,9.1694,9.1343,9.1553,646000.0
2007-03-09 14:05:00,13.07,13.07,13.04,13.06,164200.0,9.1624,9.1624,9.1413,9.1553,164200.0
2007-03-09 14:10:00,13.06,13.06,13.04,13.04,203600.0,9.1553,9.1553,9.1413,9.1413,203600.0
2007-03-09 14:15:00,13.04,13.05,13.03,13.05,299800.0,9.1413,9.1483,9.1343,9.1483,299800.0
2007-03-09 14:20:00,13.05,13.06,13.03,13.03,228400.0,9.1483,9.1553,9.1343,9.1343,228400.0
2007-03-09 14:25:00,13.03,13.03,13.0,13.02,179200.0,9.1343,9.1343,9.1133,9.1273,179200.0
2007-03-09 14:30:00,13.01,13.03,13.0,13.0,255400.0,9.1203,9.1343,9.1133,9.1133,255400.0
2007-03-09 14:35:00,13.0,13.05,13.0,13.03,484400.0,9.1133,9.1483,9.1133,9.1343,484400.0
2007-03-09 14:40:00,13.03,13.06,13.03,13.05,443000.0,9.1343,9.1553,9.1343,9.1483,443000.0
2007-03-09 14:45:00,13.05,13.08,13.05,13.08,215600.0,9.1483,9.1694,9.1483,9.1694,215600.0
2007-03-09 14:50:00,13.08,13.08,13.06,13.06,148200.0,9.1694,9.1694,9.1553,9.1553,148200.0
2007-03-09 14:55:00,13.06,13.07,13.04,13.06,197600.0,9.1553,9.1624,9.1413,9.1553,197600.0
2007-03-09 15:00:00,13.06,13.08,13.06,13.08,187400.0,9.1553,9.1694,9.1553,9.1694,187400.0
2007-03-09 15:05:00,13.07,13.08,13.06,13.08,118000.0,9.1624,9.1694,9.1553,9.1694,118000.0
2007-03-09 15:10:00,13.07,13.08,13.05,13.06,102600.0,9.1624,9.1694,9.1483,9.1553,102600.0
2007-03-09 15:15:00,13.06,13.09,13.06,13.09,181600.0,9.1553,9.1764,9.1553,9.1764,181600.0
2007-03-09 15:20:00,13.09,13.1,13.07,13.08,168400.0,9.1764,9.1834,9.1624,9.1694,168400.0
2007-03-09 15:25:00,13.07,13.09,13.07,13.09,63400.0,9.1624,9.1764,9.1624,9.1764,63400.0
2007-03-09 15:30:00,13.09,13.09,13.06,13.06,181000.0,9.1764,9.1764,9.1553,9.1553,181000.0
2007-03-09 15:35:00,13.06,13.09,13.06,13.07,239800.0,9.1553,9.1764,9.1553,9.1624,239800.0
2007-03-09 15:40:00,13.08,13.08,13.06,13.08,171000.0,9.1694,9.1694,9.1553,9.1694,171000.0
2007-03-09 15:45:00,13.08,13.09,13.06,13.09,340000.0,9.1694,9.1764,9.1553,9.1764,340000.0
2007-03-09 15:50:00,13.09,13.1,13.08,13.09,330000.0,9.1764,9.1834,9.1694,9.1764,330000.0
2007-03-09 15:55:00,13.1,13.1,13.06,13.06,811200.0,9.1834,9.1834,9.1553,9.1553,811200.0
2007-03-12 09:30:00,12.94,13.02,12.93,13.01,589600.0,9.0712,9.1273,9.0642,9.1203,589600.0
2007-03-12 09:35:00,13.01,13.02,12.95,12.97,207600.0,9.1203,9.1273,9.0782,9.0923,207600.0
2007-03-12 09:40:00,12.97,13.0,12.96,12.99,249400.0,9.0923,9.1133,9.0852,9.1063,249400.0
2007-03-12 09:45:00,12.99,13.03,12.93,12.96,288600.0,9.1063,9.1343,9.0642,9.0852,288600.0
2007-03-12 09:50:00,12.96,12.98,12.95,12.96,182000.0,9.0852,9.0993,9.0782,9.0852,182000.0
2007-03-12 09:55:00,12.96,12.97,12.93,12.94,203200.0,9.0852,9.0923,9.0642,9.0712,203200.0
2007-03-12 10:00:00,12.94,12.97,12.92,12.96,274800.0,9.0712,9.0923,9.0572,9.0852,274800.0
2007-03-12 10:05:00,12.96,12.96,12.9,12.9,360600.0,9.0852,9.0852,9.0432,9.0432,360600.0
2007-03-12 10:10:00,12.9,12.96,12.9,12.96,206400.0,9.0432,9.0852,9.0432,9.0852,206400.0
2007-03-12 10:15:00,12.96,13.01,12.95,12.99,429600.0,9.0852,9.1203,9.0782,9.1063,429600.0
2007-03-12 10:20:00,12.99,13.02,12.98,12.99,358600.0,9.1063,9.1273,9.0993,9.1063,358600.0
2007-03-12 10:25:00,12.99,13.03,12.99,13.01,603400.0,9.1063,9.1343,9.1063,9.1203,603400.0
2007-03-12 10:30:00,13.02,13.03,13.01,13.02,248400.0,9.1273,9.1343,9.1203,9.1273,248400.0
2007-03-12 10:35:00,13.02,13.04,13.01,13.04,446000.0,9.1273,9.1413,9.1203,9.1413,446000.0
2007-03-12 10:40:00,13.03,13.04,13.01,13.03,474000.0,9.1343,9.1413,9.1203,9.1343,474000.0
2007-03-12 10:45:00,13.03,13.03,12.99,13.01,281400.0,9.1343,9.1343,9.1063,9.1203,281400.0
2007-03-12 10:50:00,13.01,13.02,13.01,13.01,111200.0,9.1203,9.1273,9.1203,9.1203,111200.0
2007-03-12 10:55:00,13.01,13.01,13.0,13.01,194800.0,9.1203,9.1203,9.1133,9.1203,194800.0
2007-03-12 11:00:00,13.01,13.01,13.0,13.0,171400.0,9.1203,9.1203,9.1133,9.1133,171400.0
2007-03-12 11:05:00,13.0,13.02,13.0,13.02,238400.0,9.1133,9.1273,9.1133,9.1273,238400.0
2007-03-12 11:10:00,13.02,13.03,13.0,13.03,180200.0,9.1273,9.1343,9.1133,9.1343,180200.0
2007-03-12 11:15:00,13.02,13.04,13.0,13.01,132400.0,9.1273,9.1413,9.1133,9.1203,132400.0
2007-03-12 11:20:00,13.01,13.01,12.99,13.01,229200.0,9.1203,9.1203,9.1063,9.1203,229200.0
2007-03-12 11:25:00,13.01,13.02,13.01,13.02,126600.0,9.1203,9.1273,9.1203,9.1273,126600.0
2007-03-12 11:30:00,13.02,13.02,13.01,13.01,22400.0,9.1273,9.1273,9.1203,9.1203,22400.0
2007-03-12 11:35:00,13.01,13.02,12.99,13.01,116400.0,9.1203,9.1273,9.1063,9.1203,116400.0
2007-03-12 11:40:00,13.02,13.03,13.0,13.03,168000.0,9.1273,9.1343,9.1133,9.1343,168000.0
2007-03-12 11:45:00,13.03,13.03,13.0,13.01,145800.0,9.1343,9.1343,9.1133,9.1203,145800.0
2007-03-12 11:50:00,13.0,13.03,13.0,13.02,123600.0,9.1133,9.1343,9.1133,9.1273,123600.0
2007-03-12 11:55:00,13.02,13.02,13.01,13.01,93600.0,9.1273,9.1273,9.1203,9.1203,93600.0
2007-03-12 12:00:00,13.02,13.02,13.01,13.01,66600.0,9.1273,9.1273,9.1203,9.1203,66600.0
2007-03-12 12:05:00,13.01,13.02,13.01,13.02,96600.0,9.1203,9.1273,9.1203,9.1273,96600.0
2007-03-12 12:10:00,13.02,13.04,13.02,13.04,86800.0,9.1273,9.1413,9.1273,9.1413,86800.0
2007-03-12 12:15:00,13.03,13.04,13.03,13.04,64800.0,9.1343,9.1413,9.1343,9.1413,64800.0
2007-03-12 12:20:00,13.04,13.05,13.03,13.04,203000.0,9.1413,9.1483,9.1343,9.1413,203000.0
2007-03-12 12:25:00,13.05,13.05,13.03,13.04,183800.0,9.1483,9.1483,9.1343,9.1413,183800.0
2007-03-12 12:30:00,13.04,13.05,13.03,13.04,127000.0,9.1413,9.1483,9.1343,9.1413,127000.0
2007-03-12 12:35:00,13.04,13.05,13.03,13.04,106800.0,9.1413,9.1483,9.1343,9.1413,106800.0
2007-03-12 12:40:00,13.03,13.04,13.02,13.02,115400.0,9.1343,9.1413,9.1273,9.1273,115400.0
2007-03-12 12:45:00,13.02,13.02,13.0,13.01,259000.0,9.1273,9.1273,9.1133,9.1203,259000.0
2007-03-12 12:50:00,13.01,13.01,13.01,13.01,72400.0,9.1203,9.1203,9.1203,9.1203,72400.0
2007-03-12 12:55:00,13.01,13.01,12.99,13.0,251800.0,9.1203,9.1203,9.1063,9.1133,251800.0
2007-03-12 13:00:00,13.0,13.02,12.99,13.02,267800.0,9.1133,9.1273,9.1063,9.1273,267800.0
2007-03-12 13:05:00,13.02,13.02,13.01,13.02,122200.0,9.1273,9.1273,9.1203,9.1273,122200.0
2007-03-12 13:10:00,13.02,13.02,13.02,13.02,50200.0,9.1273,9.1273,9.1273,9.1273,50200.0
2007-03-12 13:15:00,13.02,13.02,13.02,13.02,74200.0,9.1273,9.1273,9.1273,9.1273,74200.0
2007-03-12 13:20:00,13.02,13.02,13.02,13.02,59800.0,9.1273,9.1273,9.1273,9.1273,59800.0
2007-03-12 13:25:00,13.02,13.02,13.0,13.01,164200.0,9.1273,9.1273,9.1133,9.1203,164200.0
2007-03-12 13:30:00,13.01,13.01,12.99,12.99,559400.0,9.1203,9.1203,9.1063,9.1063,559400.0
2007-03-12 13:35:00,12.99,13.0,12.99,12.99,204800.0,9.1063,9.1133,9.1063,9.1063,204800.0
2007-03-12 13:40:00,12.99,13.0,12.99,12.99,165200.0,9.1063,9.1133,9.1063,9.1063,165200.0
2007-03-12 13:45:00,12.99,13.0,12.99,12.99,169000.0,9.1063,9.1133,9.1063,9.1063,169000.0
2007-03-12 13:50:00,12.99,13.0,12.99,12.99,150200.0,9.1063,9.1133,9.1063,9.1063,150200.0
2007-03-12 13:55:00,12.99,13.02,12.99,13.02,245600.0,9.1063,9.1273,9.1063,9.1273,245600.0
2007-03-12 14:00:00,13.01,13.02,13.01,13.01,276200.0,9.1203,9.1273,9.1203,9.1203,276200.0
2007-03-12 14:05:00,13.01,13.02,13.01,13.01,199400.0,9.1203,9.1273,9.1203,9.1203,199400.0
2007-03-12 14:10:00,13.01,13.02,13.01,13.02,150000.0,9.1203,9.1273,9.1203,9.1273,150000.0
2007-03-12 14:15:00,13.02,13.03,13.01,13.03,427200.0,9.1273,9.1343,9.1203,9.1343,427200.0
2007-03-12 14:20:00,13.04,13.05,13.03,13.05,260400.0,9.1413,9.1483,9.1343,9.1483,260400.0
2007-03-12 14:25:00,13.05,13.06,13.05,13.05,171000.0,9.1483,9.1553,9.1483,9.1483,171000.0
2007-03-12 14:30:00,13.05,13.09,13.04,13.08,598600.0,9.1483,9.1764,9.1413,9.1694,598600.0
2007-03-12 14:35:00,13.08,13.09,13.08,13.08,212200.0,9.1694,9.1764,9.1694,9.1694,212200.0
2007-03-12 14:40:00,13.08,13.1,13.07,13.1,561000.0,9.1694,9.1834,9.1624,9.1834,561000.0
2007-03-12 14:45:00,13.1,13.12,13.09,13.12,403800.0,9.1834,9.1974,9.1764,9.1974,403800.0
2007-03-12 14:50:00,13.12,13.13,13.11,13.11,299000.0,9.1974,9.2044,9.1904,9.1904,299000.0
2007-03-12 14:55:00,13.12,13.13,13.11,13.12,372600.0,9.1974,9.2044,9.1904,9.1974,372600.0
2007-03-12 15:00:00,13.12,13.12,13.09,13.09,341600.0,9.1974,9.1974,9.1764,9.1764,341600.0
2007-03-12 15:05:00,13.09,13.1,13.08,13.1,187800.0,9.1764,9.1834,9.1694,9.1834,187800.0
2007-03-12 15:10:00,13.1,13.1,13.09,13.09,121400.0,9.1834,9.1834,9.1764,9.1764,121400.0
2007-03-12 15:15:00,13.09,13.11,13.09,13.1,203400.0,9.1764,9.1904,9.1764,9.1834,203400.0
2007-03-12 15:20:00,13.1,13.1,13.09,13.09,116000.0,9.1834,9.1834,9.1764,9.1764,116000.0
2007-03-12 15:25:00,13.09,13.09,13.08,13.08,146800.0,9.1764,9.1764,9.1694,9.1694,146800.0
2007-03-12 15:30:00,13.08,13.09,13.07,13.07,290200.0,9.1694,9.1764,9.1624,9.1624,290200.0
2007-03-12 15:35:00,13.07,13.08,13.04,13.04,756800.0,9.1624,9.1694,9.1413,9.1413,756800.0
2007-03-12 15:40:00,13.04,13.06,12.94,13.04,351000.0,9.1413,9.1553,9.0712,9.1413,351000.0
2007-03-12 15:45:00,13.04,13.06,13.04,13.05,293000.0,9.1413,9.1553,9.1413,9.1483,293000.0
2007-03-12 15:50:00,13.06,13.06,13.05,13.06,400200.0,9.1553,9.1553,9.1483,9.1553,400200.0
2007-03-12 15:55:00,13.05,13.09,13.05,13.09,554200.0,9.1483,9.1764,9.1483,9.1764,554200.0
2007-03-13 09:30:00,12.95,12.98,12.9,12.94,770400.0,9.0782,9.0993,9.0432,9.0712,770400.0
2007-03-13 09:35:00,12.94,12.97,12.93,12.96,226200.0,9.0712,9.0923,9.0642,9.0852,226200.0
2007-03-13 09:40:00,12.96,12.97,12.93,12.96,516400.0,9.0852,9.0923,9.0642,9.0852,516400.0
2007-03-13 09:45:00,12.96,12.97,12.93,12.95,372200.0,9.0852,9.0923,9.0642,9.0782,372200.0
2007-03-13 09:50:00,12.94,13.01,12.93,12.98,438200.0,9.0712,9.1203,9.0642,9.0993,438200.0
2007-03-13 09:55:00,12.98,12.98,12.95,12.97,282000.0,9.0993,9.0993,9.0782,9.0923,282000.0
2007-03-13 10:00:00,12.97,12.97,12.95,12.96,186600.0,9.0923,9.0923,9.0782,9.0852,186600.0
2007-03-13 10:05:00,12.96,12.96,12.91,12.96,539400.0,9.0852,9.0852,9.0502,9.0852,539400.0
2007-03-13 10:10:00,12.96,12.99,12.96,12.98,183000.0,9.0852,9.1063,9.0852,9.0993,183000.0
2007-03-13 10:15:00,12.97,13.03,12.97,13.02,426600.0,9.0923,9.1343,9.0923,9.1273,426600.0
2007-03-13 10:20:00,13.03,13.03,13.0,13.01,269800.0,9.1343,9.1343,9.1133,9.1203,269800.0
2007-03-13 10:25:00,13.01,13.02,13.0,13.0,214800.0,9.1203,9.1273,9.1133,9.1133,214800.0
2007-03-13 10:30:00,13.01,13.01,12.99,13.0,237800.0,9.1203,9.1203,9.1063,9.1133,237800.0
2007-03-13 10:35:00,13.0,13.01,12.99,13.0,241200.0,9.1133,9.1203,9.1063,9.1133,241200.0
2007-03-13 10:40:00,13.01,13.01,13.0,13.0,225400.0,9.1203,9.1203,9.1133,9.1133,225400.0
2007-03-13 10:45:00,13.01,13.01,13.0,13.0,128200.0,9.1203,9.1203,9.1133,9.1133,128200.0
2007-03-13 10:50:00,13.01,13.02,13.01,13.01,122400.0,9.1203,9.1273,9.1203,9.1203,122400.0
2007-03-13 10:55:00,13.01,13.01,12.99,13.0,290600.0,9.1203,9.1203,9.1063,9.1133,290600.0
2007-03-13 11:00:00,13.0,13.01,13.0,13.01,177800.0,9.1133,9.1203,9.1133,9.1203,177800.0
2007-03-13 11:05:00,13.01,13.02,13.0,13.01,227200.0,9.1203,9.1273,9.1133,9.1203,227200.0
2007-03-13 11:10:00,13.01,13.01,13.0,13.01,81000.0,9.1203,9.1203,9.1133,9.1203,81000.0
2007-03-13 11:15:00,13.01,13.01,13.0,13.01,216200.0,9.1203,9.1203,9.1133,9.1203,216200.0
2007-03-13 11:20:00,13.0,13.01,13.0,13.01,222200.0,9.1133,9.1203,9.1133,9.1203,222200.0
2007-03-13 11:25:00,13.0,13.01,12.99,12.99,355000.0,9.1133,9.1203,9.1063,9.1063,355000.0
2007-03-13 11:30:00,12.99,13.01,12.99,13.01,126000.0,9.1063,9.1203,9.1063,9.1203,126000.0
2007-03-13 11:35:00,13.01,13.01,13.0,13.0,392200.0,9.1203,9.1203,9.1133,9.1133,392200.0
2007-03-13 11:40:00,12.99,13.0,12.99,12.99,182200.0,9.1063,9.1133,9.1063,9.1063,182200.0
2007-03-13 11:45:00,12.99,13.0,12.98,12.98,466600.0,9.1063,9.1133,9.0993,9.0993,466600.0
2007-03-13 11:50:00,12.98,12.98,12.97,12.98,564800.0,9.0993,9.0993,9.0923,9.0993,564800.0
2007-03-13 11:55:00,12.97,12.99,12.97,12.99,292800.0,9.0923,9.1063,9.0923,9.1063,292800.0
2007-03-13 12:00:00,12.98,12.99,12.97,12.98,287000.0,9.0993,9.1063,9.0923,9.0993,287000.0
2007-03-13 12:05:00,12.99,13.01,12.99,13.0,165200.0,9.1063,9.1203,9.1063,9.1133,165200.0
2007-03-13 12:10:00,13.0,13.01,12.97,12.98,210000.0,9.1133,9.1203,9.0923,9.0993,210000.0
2007-03-13 12:15:00,12.98,13.0,12.94,12.97,828000.0,9.0993,9.1133,9.0712,9.0923,828000.0
2007-03-13 12:20:00,12.97,12.97,12.9,12.94,941800.0,9.0923,9.0923,9.0432,9.0712,941800.0
2007-03-13 12:25:00,12.94,12.95,12.92,12.92,592400.0,9.0712,9.0782,9.0572,9.0572,592400.0
2007-03-13 12:30:00,12.92,12.92,12.88,12.88,1451000.0,9.0572,9.0572,9.0292,9.0292,1451000.0
2007-03-13 12:35:00,12.88,12.9,12.88,12.89,1393800.0,9.0292,9.0432,9.0292,9.0362,1393800.0
2007-03-13 12:40:00,12.89,12.9,12.86,12.9,700400.0,9.0362,9.0432,9.0151,9.0432,700400.0
2007-03-13 12:45:00,12.9,12.91,12.88,12.9,974600.0,9.0432,9.0502,9.0292,9.0432,974600.0
2007-03-13 12:50:00,12.91,12.94,12.88,12.88,742800.0,9.0502,9.0712,9.0292,9.0292,742800.0
2007-03-13 12:55:00,12.88,12.88,12.85,12.87,1559000.0,9.0292,9.0292,9.0081,9.0221,1559000.0
2007-03-13 13:00:00,12.88,12.9,12.87,12.9,746600.0,9.0292,9.0432,9.0221,9.0432,746600.0
2007-03-13 13:05:00,12.9,12.92,12.9,12.92,197600.0,9.0432,9.0572,9.0432,9.0572,197600.0
2007-03-13 13:10:00,12.92,12.92,12.9,12.9,631800.0,9.0572,9.0572,9.0432,9.0432,631800.0
2007-03-13 13:15:00,12.9,12.91,12.9,12.91,171600.0,9.0432,9.0502,9.0432,9.0502,171600.0
2007-03-13 13:20:00,12.91,12.92,12.9,12.92,245200.0,9.0502,9.0572,9.0432,9.0572,245200.0
2007-03-13 13:25:00,12.92,12.92,12.9,12.9,304800.0,9.0572,9.0572,9.0432,9.0432,304800.0
2007-03-13 13:30:00,12.9,12.9,12.86,12.86,472000.0,9.0432,9.0432,9.0151,9.0151,472000.0
2007-03-13 13:35:00,12.86,12.88,12.83,12.86,425000.0,9.0151,9.0292,8.9941,9.0151,425000.0
2007-03-13 13:40:00,12.86,12.9,12.85,12.88,236000.0,9.0151,9.0432,9.0081,9.0292,236000.0
2007-03-13 13:45:00,12.88,12.9,12.85,12.85,387400.0,9.0292,9.0432,9.0081,9.0081,387400.0
2007-03-13 13:50:00,12.86,12.87,12.84,12.87,344400.0,9.0151,9.0221,9.0011,9.0221,344400.0
2007-03-13 13:55:00,12.87,12.88,12.86,12.88,179800.0,9.0221,9.0292,9.0151,9.0292,179800.0
2007-03-13 14:00:00,12.88,12.88,12.86,12.87,212000.0,9.0292,9.0292,9.0151,9.0221,212000.0
2007-03-13 14:05:00,12.87,12.87,12.82,12.83,555800.0,9.0221,9.0221,8.9871,8.9941,555800.0
2007-03-13 14:10:00,12.83,12.83,12.81,12.81,543200.0,8.9941,8.9941,8.9801,8.9801,543200.0
2007-03-13 14:15:00,12.81,12.86,12.81,12.86,557400.0,8.9801,9.0151,8.9801,9.0151,557400.0
2007-03-13 14:20:00,12.87,12.88,12.81,12.82,617400.0,9.0221,9.0292,8.9801,8.9871,617400.0
2007-03-13 14:25:00,12.83,12.85,12.81,12.84,413800.0,8.9941,9.0081,8.9801,9.0011,413800.0
2007-03-13 14:30:00,12.84,12.85,12.84,12.85,155200.0,9.0011,9.0081,9.0011,9.0081,155200.0
2007-03-13 14:35:00,12.85,12.87,12.84,12.84,331400.0,9.0081,9.0221,9.0011,9.0011,331400.0
2007-03-13 14:40:00,12.84,12.88,12.84,12.87,355400.0,9.0011,9.0292,9.0011,9.0221,355400.0
2007-03-13 14:45:00,12.88,12.88,12.85,12.86,244200.0,9.0292,9.0292,9.0081,9.0151,244200.0
2007-03-13 14:50:00,12.86,12.86,12.84,12.85,231800.0,9.0151,9.0151,9.0011,9.0081,231800.0
2007-03-13 14:55:00,12.85,12.86,12.81,12.83,495000.0,9.0081,9.0151,8.9801,8.9941,495000.0
2007-03-13 15:00:00,12.83,12.85,12.81,12.82,663400.0,8.9941,9.0081,8.9801,8.9871,663400.0
2007-03-13 15:05:00,12.82,12.84,12.81,12.82,571000.0,8.9871,9.0011,8.9801,8.9871,571000.0
2007-03-13 15:10:00,12.83,12.85,12.82,12.83,383200.0,8.9941,9.0081,8.9871,8.9941,383200.0
2007-03-13 15:15:00,12.83,12.86,12.81,12.86,200400.0,8.9941,9.0151,8.9801,9.0151,200400.0
2007-03-13 15:20:00,12.86,12.87,12.84,12.87,516200.0,9.0151,9.0221,9.0011,9.0221,516200.0
2007-03-13 15:25:00,12.87,12.93,12.87,12.88,639400.0,9.0221,9.0642,9.0221,9.0292,639400.0
2007-03-13 15:30:00,12.88,12.9,12.81,12.83,590800.0,9.0292,9.0432,8.9801,8.9941,590800.0
2007-03-13 15:35:00,12.83,12.85,12.82,12.83,508200.0,8.9941,9.0081,8.9871,8.9941,508200.0
2007-03-13 15:40:00,12.83,12.83,12.81,12.83,580600.0,8.9941,8.9941,8.9801,8.9941,580600.0
2007-03-13 15:45:00,12.81,12.86,12.81,12.85,1246200.0,8.9801,9.0151,8.9801,9.0081,1246200.0
2007-03-13 15:50:00,12.85,12.85,12.8,12.8,852600.0,9.0081,9.0081,8.9731,8.9731,852600.0
2007-03-13 15:55:00,12.8,12.81,12.75,12.76,2095600.0,8.9731,8.9801,8.938,8.945,2095600.0
2007-03-14 09:30:00,12.84,12.87,12.63,12.72,949200.0,9.0011,9.0221,8.8539,8.917,949200.0
2007-03-14 09:35:00,12.72,12.83,12.7,12.82,438000.0,8.917,8.9941,8.903,8.9871,438000.0
2007-03-14 09:40:00,12.82,12.83,12.81,12.82,325000.0,8.9871,8.9941,8.9801,8.9871,325000.0
2007-03-14 09:45:00,12.82,12.83,12.81,12.81,306800.0,8.9871,8.9941,8.9801,8.9801,306800.0
2007-03-14 09:50:00,12.81,12.85,12.79,12.81,409400.0,8.9801,9.0081,8.9661,8.9801,409400.0
2007-03-14 09:55:00,12.81,12.85,12.81,12.85,380400.0,8.9801,9.0081,8.9801,9.0081,380400.0
2007-03-14 10:00:00,12.85,12.85,12.84,12.84,295000.0,9.0081,9.0081,9.0011,9.0011,295000.0
2007-03-14 10:05:00,12.84,12.87,12.82,12.87,600200.0,9.0011,9.0221,8.9871,9.0221,600200.0
2007-03-14 10:10:00,12.87,12.94,12.83,12.94,939800.0,9.0221,9.0712,8.9941,9.0712,939800.0
2007-03-14 10:15:00,12.94,12.94,12.86,12.89,287000.0,9.0712,9.0712,9.0151,9.0362,287000.0
2007-03-14 10:20:00,12.89,12.9,12.87,12.89,273400.0,9.0362,9.0432,9.0221,9.0362,273400.0
2007-03-14 10:25:00,12.89,12.89,12.83,12.85,311600.0,9.0362,9.0362,8.9941,9.0081,311600.0
2007-03-14 10:30:00,12.85,12.91,12.83,12.89,595600.0,9.0081,9.0502,8.9941,9.0362,595600.0
2007-03-14 10:35:00,12.89,12.93,12.87,12.88,418600.0,9.0362,9.0642,9.0221,9.0292,418600.0
2007-03-14 10:40:00,12.88,12.89,12.88,12.88,422000.0,9.0292,9.0362,9.0292,9.0292,422000.0
2007-03-14 10:45:00,12.88,12.9,12.87,12.89,614200.0,9.0292,9.0432,9.0221,9.0362,614200.0
2007-03-14 10:50:00,12.88,12.9,12.87,12.9,205800.0,9.0292,9.0432,9.0221,9.0432,205800.0
2007-03-14 10:55:00,12.9,12.9,12.88,12.88,307400.0,9.0432,9.0432,9.0292,9.0292,307400.0
2007-03-14 11:00:00,12.89,12.9,12.88,12.88,353800.0,9.0362,9.0432,9.0292,9.0292,353800.0
2007-03-14 11:05:00,12.88,12.9,12.88,12.88,341000.0,9.0292,9.0432,9.0292,9.0292,341000.0
2007-03-14 11:10:00,12.88,12.88,12.87,12.88,194600.0,9.0292,9.0292,9.0221,9.0292,194600.0
2007-03-14 11:15:00,12.88,12.9,12.87,12.88,220200.0,9.0292,9.0432,9.0221,9.0292,220200.0
2007-03-14 11:20:00,12.88,12.89,12.86,12.88,416200.0,9.0292,9.0362,9.0151,9.0292,416200.0
2007-03-14 11:25:00,12.88,12.89,12.86,12.86,321200.0,9.0292,9.0362,9.0151,9.0151,321200.0
2007-03-14 11:30:00,12.86,12.86,12.81,12.81,462400.0,9.0151,9.0151,8.9801,8.9801,462400.0
2007-03-14 11:35:00,12.81,12.83,12.81,12.83,318400.0,8.9801,8.9941,8.9801,8.9941,318400.0
2007-03-14 11:40:00,12.83,12.88,12.83,12.88,627400.0,8.9941,9.0292,8.9941,9.0292,627400.0
2007-03-14 11:45:00,12.88,12.88,12.84,12.86,326000.0,9.0292,9.0292,9.0011,9.0151,326000.0
2007-03-14 11:50:00,12.86,12.88,12.81,12.87,299400.0,9.0151,9.0292,8.9801,9.0221,299400.0
2007-03-14 11:55:00,12.87,12.87,12.86,12.86,231400.0,9.0221,9.0221,9.0151,9.0151,231400.0
2007-03-14 12:00:00,12.86,12.86,12.8,12.81,349600.0,9.0151,9.0151,8.9731,8.9801,349600.0
2007-03-14 12:05:00,12.81,12.86,12.81,12.84,303800.0,8.9801,9.0151,8.9801,9.0011,303800.0
2007-03-14 12:10:00,12.84,12.84,12.81,12.81,420000.0,9.0011,9.0011,8.9801,8.9801,420000.0
2007-03-14 12:15:00,12.81,12.81,12.78,12.81,498600.0,8.9801,8.9801,8.9591,8.9801,498600.0
2007-03-14 12:20:00,12.81,12.81,12.72,12.73,992000.0,8.9801,8.9801,8.917,8.924,992000.0
2007-03-14 12:25:00,12.73,12.78,12.72,12.75,637000.0,8.924,8.9591,8.917,8.938,637000.0
2007-03-14 12:30:00,12.76,12.79,12.74,12.78,547400.0,8.945,8.9661,8.931,8.9591,547400.0
2007-03-14 12:35:00,12.78,12.8,12.73,12.8,273400.0,8.9591,8.9731,8.924,8.9731,273400.0
2007-03-14 12:40:00,12.8,12.8,12.74,12.8,334200.0,8.9731,8.9731,8.931,8.9731,334200.0
2007-03-14 12:45:00,12.8,12.8,12.78,12.79,286600.0,8.9731,8.9731,8.9591,8.9661,286600.0
2007-03-14 12:50:00,12.78,12.79,12.72,12.74,457400.0,8.9591,8.9661,8.917,8.931,457400.0
2007-03-14 12:55:00,12.74,12.8,12.73,12.78,382800.0,8.931,8.9731,8.924,8.9591,382800.0
2007-03-14 13:00:00,12.8,12.82,12.77,12.78,474600.0,8.9731,8.9871,8.952,8.9591,474600.0
2007-03-14 13:05:00,12.78,12.81,12.74,12.81,296000.0,8.9591,8.9801,8.931,8.9801,296000.0
2007-03-14 13:10:00,12.8,12.83,12.79,12.8,397200.0,8.9731,8.9941,8.9661,8.9731,397200.0
2007-03-14 13:15:00,12.8,12.83,12.8,12.83,258800.0,8.9731,8.9941,8.9731,8.9941,258800.0
2007-03-14 13:20:00,12.83,12.84,12.8,12.82,284000.0,8.9941,9.0011,8.9731,8.9871,284000.0
2007-03-14 13:25:00,12.81,12.85,12.78,12.79,328200.0,8.9801,9.0081,8.9591,8.9661,328200.0
2007-03-14 13:30:00,12.79,12.81,12.78,12.79,266400.0,8.9661,8.9801,8.9591,8.9661,266400.0
2007-03-14 13:35:00,12.8,12.84,12.78,12.82,230200.0,8.9731,9.0011,8.9591,8.9871,230200.0
2007-03-14 13:40:00,12.83,12.87,12.81,12.85,766600.0,8.9941,9.0221,8.9801,9.0081,766600.0
2007-03-14 13:45:00,12.84,12.85,12.78,12.78,299000.0,9.0011,9.0081,8.9591,8.9591,299000.0
2007-03-14 13:50:00,12.78,12.81,12.78,12.79,329000.0,8.9591,8.9801,8.9591,8.9661,329000.0
2007-03-14 13:55:00,12.8,12.83,12.78,12.82,197800.0,8.9731,8.9941,8.9591,8.9871,197800.0
2007-03-14 14:00:00,12.82,12.83,12.77,12.78,397000.0,8.9871,8.9941,8.952,8.9591,397000.0
2007-03-14 14:05:00,12.78,12.81,12.78,12.81,104000.0,8.9591,8.9801,8.9591,8.9801,104000.0
2007-03-14 14:10:00,12.8,12.84,12.8,12.81,305400.0,8.9731,9.0011,8.9731,8.9801,305400.0
2007-03-14 14:15:00,12.81,12.86,12.81,12.86,156600.0,8.9801,9.0151,8.9801,9.0151,156600.0
2007-03-14 14:20:00,12.86,12.87,12.85,12.86,294600.0,9.0151,9.0221,9.0081,9.0151,294600.0
2007-03-14 14:25:00,12.85,12.87,12.85,12.86,181800.0,9.0081,9.0221,9.0081,9.0151,181800.0
2007-03-14 14:30:00,12.86,12.88,12.84,12.88,290400.0,9.0151,9.0292,9.0011,9.0292,290400.0
2007-03-14 14:35:00,12.88,12.9,12.86,12.89,508400.0,9.0292,9.0432,9.0151,9.0362,508400.0
2007-03-14 14:40:00,12.89,12.9,12.87,12.87,436800.0,9.0362,9.0432,9.0221,9.0221,436800.0
2007-03-14 14:45:00,12.88,12.88,12.8,12.87,259400.0,9.0292,9.0292,8.9731,9.0221,259400.0
2007-03-14 14:50:00,12.87,12.88,12.83,12.86,209000.0,9.0221,9.0292,8.9941,9.0151,209000.0
2007-03-14 14:55:00,12.86,12.87,12.78,12.85,140200.0,9.0151,9.0221,8.9591,9.0081,140200.0
2007-03-14 15:00:00,12.85,12.9,12.85,12.88,289200.0,9.0081,9.0432,9.0081,9.0292,289200.0
2007-03-14 15:05:00,12.87,12.88,12.86,12.87,210600.0,9.0221,9.0292,9.0151,9.0221,210600.0
2007-03-14 15:10:00,12.87,12.88,12.86,12.88,595200.0,9.0221,9.0292,9.0151,9.0292,595200.0
2007-03-14 15:15:00,12.87,12.9,12.87,12.9,512200.0,9.0221,9.0432,9.0221,9.0432,512200.0
2007-03-14 15:20:00,12.9,12.9,12.87,12.9,259400.0,9.0432,9.0432,9.0221,9.0432,259400.0
2007-03-14 15:25:00,12.9,12.91,12.88,12.89,299800.0,9.0432,9.0502,9.0292,9.0362,299800.0
2007-03-14 15:30:00,12.89,12.91,12.87,12.88,476600.0,9.0362,9.0502,9.0221,9.0292,476600.0
2007-03-14 15:35:00,12.88,12.92,12.87,12.91,482400.0,9.0292,9.0572,9.0221,9.0502,482400.0
2007-03-14 15:40:00,12.91,12.91,12.88,12.88,715000.0,9.0502,9.0502,9.0292,9.0292,715000.0
2007-03-14 15:45:00,12.88,12.9,12.88,12.89,246400.0,9.0292,9.0432,9.0292,9.0362,246400.0
2007-03-14 15:50:00,12.89,12.9,12.89,12.9,956400.0,9.0362,9.0432,9.0362,9.0432,956400.0
2007-03-14 15:55:00,12.9,12.92,12.88,12.9,1685400.0,9.0432,9.0572,9.0292,9.0432,1685400.0
2007-03-15 09:30:00,12.88,12.97,12.87,12.87,356000.0,9.0292,9.0923,9.0221,9.0221,356000.0
2007-03-15 09:35:00,12.88,12.95,12.87,12.93,405200.0,9.0292,9.0782,9.0221,9.0642,405200.0
2007-03-15 09:40:00,12.93,12.94,12.88,12.9,312800.0,9.0642,9.0712,9.0292,9.0432,312800.0
2007-03-15 09:45:00,12.91,12.93,12.86,12.89,161600.0,9.0502,9.0642,9.0151,9.0362,161600.0
2007-03-15 09:50:00,12.89,12.9,12.86,12.88,143400.0,9.0362,9.0432,9.0151,9.0292,143400.0
2007-03-15 09:55:00,12.88,12.93,12.85,12.93,218600.0,9.0292,9.0642,9.0081,9.0642,218600.0
2007-03-15 10:00:00,12.93,12.93,12.87,12.87,345400.0,9.0642,9.0642,9.0221,9.0221,345400.0
2007-03-15 10:05:00,12.87,12.87,12.83,12.83,338200.0,9.0221,9.0221,8.9941,8.9941,338200.0
2007-03-15 10:10:00,12.83,12.84,12.8,12.82,462200.0,8.9941,9.0011,8.9731,8.9871,462200.0
2007-03-15 10:15:00,12.81,12.83,12.81,12.83,163800.0,8.9801,8.9941,8.9801,8.9941,163800.0
2007-03-15 10:20:00,12.83,12.83,12.79,12.81,644600.0,8.9941,8.9941,8.9661,8.9801,644600.0
2007-03-15 10:25:00,12.8,12.83,12.8,12.83,260000.0,8.9731,8.9941,8.9731,8.9941,260000.0
2007-03-15 10:30:00,12.83,12.9,12.81,12.9,623600.0,8.9941,9.0432,8.9801,9.0432,623600.0
2007-03-15 10:35:00,12.9,12.92,12.86,12.89,246000.0,9.0432,9.0572,9.0151,9.0362,246000.0
2007-03-15 10:40:00,12.89,12.9,12.87,12.88,251800.0,9.0362,9.0432,9.0221,9.0292,251800.0
2007-03-15 10:45:00,12.88,12.9,12.87,12.89,263200.0,9.0292,9.0432,9.0221,9.0362,263200.0
2007-03-15 10:50:00,12.89,12.89,12.86,12.87,284800.0,9.0362,9.0362,9.0151,9.0221,284800.0
2007-03-15 10:55:00,12.87,12.88,12.87,12.88,199400.0,9.0221,9.0292,9.0221,9.0292,199400.0
2007-03-15 11:00:00,12.88,12.88,12.87,12.87,140000.0,9.0292,9.0292,9.0221,9.0221,140000.0
2007-03-15 11:05:00,12.87,12.88,12.87,12.87,142600.0,9.0221,9.0292,9.0221,9.0221,142600.0
2007-03-15 11:10:00,12.87,12.87,12.86,12.87,413200.0,9.0221,9.0221,9.0151,9.0221,413200.0
2007-03-15 11:15:00,12.87,12.95,12.85,12.85,423800.0,9.0221,9.0782,9.0081,9.0081,423800.0
2007-03-15 11:20:00,12.85,12.92,12.79,12.88,757400.0,9.0081,9.0572,8.9661,9.0292,757400.0
2007-03-15 11:25:00,12.88,12.89,12.86,12.89,200800.0,9.0292,9.0362,9.0151,9.0362,200800.0
2007-03-15 11:30:00,12.88,12.89,12.87,12.87,169800.0,9.0292,9.0362,9.0221,9.0221,169800.0
2007-03-15 11:35:00,12.88,12.88,12.87,12.87,67800.0,9.0292,9.0292,9.0221,9.0221,67800.0
2007-03-15 11:40:00,12.87,12.88,12.87,12.87,69000.0,9.0221,9.0292,9.0221,9.0221,69000.0
2007-03-15 11:45:00,12.87,12.87,12.86,12.86,397400.0,9.0221,9.0221,9.0151,9.0151,397400.0
2007-03-15 11:50:00,12.86,12.88,12.86,12.87,331200.0,9.0151,9.0292,9.0151,9.0221,331200.0
2007-03-15 11:55:00,12.87,12.87,12.87,12.87,82200.0,9.0221,9.0221,9.0221,9.0221,82200.0
2007-03-15 12:00:00,12.87,12.9,12.86,12.88,413000.0,9.0221,9.0432,9.0151,9.0292,413000.0
2007-03-15 12:05:00,12.89,12.89,12.88,12.88,214000.0,9.0362,9.0362,9.0292,9.0292,214000.0
2007-03-15 12:10:00,12.88,12.89,12.88,12.88,193400.0,9.0292,9.0362,9.0292,9.0292,193400.0
2007-03-15 12:15:00,12.88,12.9,12.88,12.9,302000.0,9.0292,9.0432,9.0292,9.0432,302000.0
2007-03-15 12:20:00,12.9,12.9,12.9,12.9,356800.0,9.0432,9.0432,9.0432,9.0432,356800.0
2007-03-15 12:25:00,12.9,12.94,12.9,12.94,100800.0,9.0432,9.0712,9.0432,9.0712,100800.0
2007-03-15 12:30:00,12.94,12.94,12.93,12.94,147400.0,9.0712,9.0712,9.0642,9.0712,147400.0
2007-03-15 12:35:00,12.94,12.94,12.94,12.94,334400.0,9.0712,9.0712,9.0712,9.0712,334400.0
2007-03-15 12:40:00,12.94,12.95,12.93,12.95,282800.0,9.0712,9.0782,9.0642,9.0782,282800.0
2007-03-15 12:45:00,12.95,12.95,12.94,12.94,121200.0,9.0782,9.0782,9.0712,9.0712,121200.0
2007-03-15 12:50:00,12.94,12.94,12.93,12.93,73000.0,9.0712,9.0712,9.0642,9.0642,73000.0
2007-03-15 12:55:00,12.93,12.93,12.93,12.93,97800.0,9.0642,9.0642,9.0642,9.0642,97800.0
2007-03-15 13:00:00,12.93,12.93,12.91,12.92,141800.0,9.0642,9.0642,9.0502,9.0572,141800.0
2007-03-15 13:05:00,12.92,12.92,12.91,12.91,77200.0,9.0572,9.0572,9.0502,9.0502,77200.0
2007-03-15 13:10:00,12.92,12.92,12.91,12.92,64200.0,9.0572,9.0572,9.0502,9.0572,64200.0
2007-03-15 13:15:00,12.91,12.92,12.89,12.89,135800.0,9.0502,9.0572,9.0362,9.0362,135800.0
2007-03-15 13:20:00,12.89,12.9,12.87,12.87,165600.0,9.0362,9.0432,9.0221,9.0221,165600.0
2007-03-15 13:25:00,12.87,12.88,12.87,12.88,280000.0,9.0221,9.0292,9.0221,9.0292,280000.0
2007-03-15 13:30:00,12.88,12.88,12.84,12.84,530800.0,9.0292,9.0292,9.0011,9.0011,530800.0
2007-03-15 13:35:00,12.84,12.85,12.81,12.81,606600.0,9.0011,9.0081,8.9801,8.9801,606600.0
2007-03-15 13:40:00,12.81,12.85,12.8,12.84,905200.0,8.9801,9.0081,8.9731,9.0011,905200.0
2007-03-15 13:45:00,12.84,12.87,12.84,12.87,250200.0,9.0011,9.0221,9.0011,9.0221,250200.0
2007-03-15 13:50:00,12.87,12.91,12.87,12.9,338000.0,9.0221,9.0502,9.0221,9.0432,338000.0
2007-03-15 13:55:00,12.9,12.9,12.88,12.88,251800.0,9.0432,9.0432,9.0292,9.0292,251800.0
2007-03-15 14:00:00,12.88,12.88,12.86,12.87,222000.0,9.0292,9.0292,9.0151,9.0221,222000.0
2007-03-15 14:05:00,12.87,12.88,12.86,12.86,151400.0,9.0221,9.0292,9.0151,9.0151,151400.0
2007-03-15 14:10:00,12.86,12.87,12.84,12.87,271600.0,9.0151,9.0221,9.0011,9.0221,271600.0
2007-03-15 14:15:00,12.87,12.88,12.86,12.88,256200.0,9.0221,9.0292,9.0151,9.0292,256200.0
2007-03-15 14:20:00,12.88,12.88,12.88,12.88,183000.0,9.0292,9.0292,9.0292,9.0292,183000.0
2007-03-15 14:25:00,12.88,12.88,12.88,12.88,112800.0,9.0292,9.0292,9.0292,9.0292,112800.0
2007-03-15 14:30:00,12.88,12.92,12.88,12.91,467600.0,9.0292,9.0572,9.0292,9.0502,467600.0
2007-03-15 14:35:00,12.91,12.93,12.9,12.9,275400.0,9.0502,9.0642,9.0432,9.0432,275400.0
2007-03-15 14:40:00,12.9,12.94,12.9,12.94,427400.0,9.0432,9.0712,9.0432,9.0712,427400.0
2007-03-15 14:45:00,12.93,12.93,12.88,12.89,367200.0,9.0642,9.0642,9.0292,9.0362,367200.0
2007-03-15 14:50:00,12.89,12.9,12.88,12.88,182600.0,9.0362,9.0432,9.0292,9.0292,182600.0
2007-03-15 14:55:00,12.88,12.9,12.88,12.88,380200.0,9.0292,9.0432,9.0292,9.0292,380200.0
2007-03-15 15:00:00,12.88,12.9,12.87,12.87,224200.0,9.0292,9.0432,9.0221,9.0221,224200.0
2007-03-15 15:05:00,12.87,12.9,12.87,12.9,287600.0,9.0221,9.0432,9.0221,9.0432,287600.0
2007-03-15 15:10:00,12.9,12.9,12.87,12.9,406600.0,9.0432,9.0432,9.0221,9.0432,406600.0
2007-03-15 15:15:00,12.9,12.92,12.9,12.9,297200.0,9.0432,9.0572,9.0432,9.0432,297200.0
2007-03-15 15:20:00,12.9,12.91,12.9,12.9,304200.0,9.0432,9.0502,9.0432,9.0432,304200.0
2007-03-15 15:25:00,12.9,12.91,12.85,12.86,539400.0,9.0432,9.0502,9.0081,9.0151,539400.0
2007-03-15 15:30:00,12.85,12.89,12.85,12.88,442800.0,9.0081,9.0362,9.0081,9.0292,442800.0
2007-03-15 15:35:00,12.88,12.88,12.87,12.87,235400.0,9.0292,9.0292,9.0221,9.0221,235400.0
2007-03-15 15:40:00,12.87,12.88,12.85,12.86,439400.0,9.0221,9.0292,9.0081,9.0151,439400.0
2007-03-15 15:45:00,12.87,12.88,12.86,12.87,412800.0,9.0221,9.0292,9.0151,9.0221,412800.0
2007-03-15 15:50:00,12.87,12.88,12.87,12.88,512000.0,9.0221,9.0292,9.0221,9.0292,512000.0
2007-03-15 15:55:00,12.87,12.88,12.85,12.86,788000.0,9.0221,9.0292,9.0081,9.0151,788000.0
2007-03-16 09:30:00,12.85,12.88,12.74,12.77,24897400.0,9.0081,9.0292,8.931,8.952,24897400.0
2007-03-16 09:35:00,12.76,12.84,12.74,12.82,537200.0,8.945,9.0011,8.931,8.9871,537200.0
2007-03-16 09:40:00,12.83,12.84,12.78,12.78,289600.0,8.9941,9.0011,8.9591,8.9591,289600.0
2007-03-16 09:45:00,12.78,12.8,12.76,12.8,394800.0,8.9591,8.9731,8.945,8.9731,394800.0
2007-03-16 09:50:00,12.8,12.87,12.77,12.87,403800.0,8.9731,9.0221,8.952,9.0221,403800.0
2007-03-16 09:55:00,12.87,12.87,12.8,12.81,216600.0,9.0221,9.0221,8.9731,8.9801,216600.0
2007-03-16 10:00:00,12.81,12.86,12.79,12.83,348600.0,8.9801,9.0151,8.9661,8.9941,348600.0
2007-03-16 10:05:00,12.83,12.85,12.81,12.84,221000.0,8.9941,9.0081,8.9801,9.0011,221000.0
2007-03-16 10:10:00,12.84,12.86,12.82,12.84,137600.0,9.0011,9.0151,8.9871,9.0011,137600.0
2007-03-16 10:15:00,12.84,12.84,12.81,12.81,377000.0,9.0011,9.0011,8.9801,8.9801,377000.0
2007-03-16 10:20:00,12.81,12.81,12.79,12.81,251000.0,8.9801,8.9801,8.9661,8.9801,251000.0
2007-03-16 10:25:00,12.81,12.81,12.79,12.81,211800.0,8.9801,8.9801,8.9661,8.9801,211800.0
2007-03-16 10:30:00,12.8,12.86,12.79,12.8,262400.0,8.9731,9.0151,8.9661,8.9731,262400.0
2007-03-16 10:35:00,12.8,12.81,12.78,12.78,249600.0,8.9731,8.9801,8.9591,8.9591,249600.0
2007-03-16 10:40:00,12.78,12.8,12.76,12.78,885000.0,8.9591,8.9731,8.945,8.9591,885000.0
2007-03-16 10:45:00,12.79,12.79,12.78,12.79,456400.0,8.9661,8.9661,8.9591,8.9661,456400.0
2007-03-16 10:50:00,12.79,12.79,12.77,12.78,405200.0,8.9661,8.9661,8.952,8.9591,405200.0
2007-03-16 10:55:00,12.78,12.78,12.77,12.77,174200.0,8.9591,8.9591,8.952,8.952,174200.0
2007-03-16 11:00:00,12.77,12.77,12.74,12.77,545600.0,8.952,8.952,8.931,8.952,545600.0
2007-03-16 11:05:00,12.77,12.77,12.76,12.77,146600.0,8.952,8.952,8.945,8.952,146600.0
2007-03-16 11:10:00,12.76,12.77,12.74,12.75,291000.0,8.945,8.952,8.931,8.938,291000.0
2007-03-16 11:15:00,12.75,12.76,12.71,12.73,544400.0,8.938,8.945,8.91,8.924,544400.0
2007-03-16 11:20:00,12.74,12.76,12.72,12.74,159800.0,8.931,8.945,8.917,8.931,159800.0
2007-03-16 11:25:00,12.74,12.76,12.72,12.74,452800.0,8.931,8.945,8.917,8.931,452800.0
2007-03-16 11:30:00,12.74,12.76,12.73,12.74,471200.0,8.931,8.945,8.924,8.931,471200.0
2007-03-16 11:35:00,12.74,12.75,12.72,12.74,397200.0,8.931,8.938,8.917,8.931,397200.0
2007-03-16 11:40:00,12.74,12.77,12.74,12.77,549000.0,8.931,8.952,8.931,8.952,549000.0
2007-03-16 11:45:00,12.77,12.77,12.74,12.77,168400.0,8.952,8.952,8.931,8.952,168400.0
2007-03-16 11:50:00,12.77,12.77,12.74,12.74,232600.0,8.952,8.952,8.931,8.931,232600.0
2007-03-16 11:55:00,12.74,12.76,12.74,12.76,98400.0,8.931,8.945,8.931,8.945,98400.0
2007-03-16 12:00:00,12.76,12.77,12.75,12.76,164800.0,8.945,8.952,8.938,8.945,164800.0
2007-03-16 12:05:00,12.76,12.77,12.75,12.77,143800.0,8.945,8.952,8.938,8.952,143800.0
2007-03-16 12:10:00,12.76,12.77,12.74,12.75,246200.0,8.945,8.952,8.931,8.938,246200.0
2007-03-16 12:15:00,12.75,12.77,12.75,12.76,192600.0,8.938,8.952,8.938,8.945,192600.0
2007-03-16 12:20:00,12.77,12.77,12.74,12.74,115600.0,8.952,8.952,8.931,8.931,115600.0
2007-03-16 12:25:00,12.74,12.75,12.74,12.75,79200.0,8.931,8.938,8.931,8.938,79200.0
2007-03-16 12:30:00,12.75,12.75,12.72,12.74,283600.0,8.938,8.938,8.917,8.931,283600.0
2007-03-16 12:35:00,12.74,12.74,12.74,12.74,97400.0,8.931,8.931,8.931,8.931,97400.0
2007-03-16 12:40:00,12.74,12.78,12.74,12.78,124200.0,8.931,8.9591,8.931,8.9591,124200.0
2007-03-16 12:45:00,12.78,12.78,12.76,12.76,156600.0,8.9591,8.9591,8.945,8.945,156600.0
2007-03-16 12:50:00,12.76,12.77,12.75,12.75,418200.0,8.945,8.952,8.938,8.938,418200.0
2007-03-16 12:55:00,12.75,12.75,12.74,12.74,218600.0,8.938,8.938,8.931,8.931,218600.0
2007-03-16 13:00:00,12.74,12.76,12.72,12.73,169800.0,8.931,8.945,8.917,8.924,169800.0
2007-03-16 13:05:00,12.73,12.75,12.73,12.75,254200.0,8.924,8.938,8.924,8.938,254200.0
2007-03-16 13:10:00,12.75,12.77,12.74,12.77,134000.0,8.938,8.952,8.931,8.952,134000.0
2007-03-16 13:15:00,12.77,12.77,12.75,12.77,195000.0,8.952,8.952,8.938,8.952,195000.0
2007-03-16 13:20:00,12.77,12.8,12.77,12.79,273800.0,8.952,8.9731,8.952,8.9661,273800.0
2007-03-16 13:25:00,12.79,12.79,12.78,12.78,83000.0,8.9661,8.9661,8.9591,8.9591,83000.0
2007-03-16 13:30:00,12.78,12.79,12.78,12.78,93800.0,8.9591,8.9661,8.9591,8.9591,93800.0
2007-03-16 13:35:00,12.78,12.78,12.75,12.76,163600.0,8.9591,8.9591,8.938,8.945,163600.0
2007-03-16 13:40:00,12.75,12.76,12.74,12.76,149400.0,8.938,8.945,8.931,8.945,149400.0
2007-03-16 13:45:00,12.76,12.77,12.74,12.74,178000.0,8.945,8.952,8.931,8.931,178000.0
2007-03-16 13:50:00,12.75,12.86,12.75,12.78,239200.0,8.938,9.0151,8.938,8.9591,239200.0
2007-03-16 13:55:00,12.77,12.78,12.76,12.77,100400.0,8.952,8.9591,8.945,8.952,100400.0
2007-03-16 14:00:00,12.77,12.77,12.74,12.75,73800.0,8.952,8.952,8.931,8.938,73800.0
2007-03-16 14:05:00,12.75,12.76,12.74,12.74,127800.0,8.938,8.945,8.931,8.931,127800.0
2007-03-16 14:10:00,12.74,12.75,12.7,12.75,532800.0,8.931,8.938,8.903,8.938,532800.0
2007-03-16 14:15:00,12.75,12.76,12.73,12.76,223000.0,8.938,8.945,8.924,8.945,223000.0
2007-03-16 14:20:00,12.76,12.76,12.72,12.74,150200.0,8.945,8.945,8.917,8.931,150200.0
2007-03-16 14:25:00,12.73,12.75,12.73,12.74,47200.0,8.924,8.938,8.924,8.931,47200.0
2007-03-16 14:30:00,12.74,12.86,12.72,12.73,295800.0,8.931,9.0151,8.917,8.924,295800.0
2007-03-16 14:35:00,12.72,12.73,12.72,12.73,170200.0,8.917,8.924,8.917,8.924,170200.0
2007-03-16 14:40:00,12.72,12.73,12.7,12.72,213200.0,8.917,8.924,8.903,8.917,213200.0
2007-03-16 14:45:00,12.72,12.73,12.69,12.73,404600.0,8.917,8.924,8.896,8.924,404600.0
2007-03-16 14:50:00,12.73,12.74,12.72,12.72,179000.0,8.924,8.931,8.917,8.917,179000.0
2007-03-16 14:55:00,12.72,12.74,12.72,12.74,83800.0,8.917,8.931,8.917,8.931,83800.0
2007-03-16 15:00:00,12.74,12.74,12.72,12.72,222400.0,8.931,8.931,8.917,8.917,222400.0
2007-03-16 15:05:00,12.73,12.74,12.72,12.73,120400.0,8.924,8.931,8.917,8.924,120400.0
2007-03-16 15:10:00,12.74,12.76,12.73,12.76,165800.0,8.931,8.945,8.924,8.945,165800.0
2007-03-16 15:15:00,12.76,12.86,12.74,12.74,509200.0,8.945,9.0151,8.931,8.931,509200.0
2007-03-16 15:20:00,12.74,12.76,12.73,12.76,158600.0,8.931,8.945,8.924,8.945,158600.0
2007-03-16 15:25:00,12.76,12.76,12.74,12.74,477200.0,8.945,8.945,8.931,8.931,477200.0
2007-03-16 15:30:00,12.74,12.76,12.74,12.74,287400.0,8.931,8.945,8.931,8.931,287400.0
2007-03-16 15:35:00,12.74,12.75,12.72,12.74,551400.0,8.931,8.938,8.917,8.931,551400.0
2007-03-16 15:40:00,12.74,12.74,12.72,12.72,276200.0,8.931,8.931,8.917,8.917,276200.0
2007-03-16 15:45:00,12.73,12.74,12.72,12.74,393000.0,8.924,8.931,8.917,8.931,393000.0
2007-03-16 15:50:00,12.74,12.74,12.72,12.72,1006600.0,8.931,8.931,8.917,8.917,1006600.0
2007-03-16 15:55:00,12.72,12.74,12.72,12.72,1224800.0,8.917,8.931,8.917,8.917,1224800.0
2007-03-19 09:30:00,12.75,12.93,12.75,12.92,675200.0,8.938,9.0642,8.938,9.0572,675200.0
2007-03-19 09:35:00,12.92,12.93,12.86,12.86,546800.0,9.0572,9.0642,9.0151,9.0151,546800.0
2007-03-19 09:40:00,12.86,12.86,12.81,12.84,647800.0,9.0151,9.0151,8.9801,9.0011,647800.0
2007-03-19 09:45:00,12.84,12.86,12.83,12.84,440600.0,9.0011,9.0151,8.9941,9.0011,440600.0
2007-03-19 09:50:00,12.85,12.85,12.81,12.83,259800.0,9.0081,9.0081,8.9801,8.9941,259800.0
2007-03-19 09:55:00,12.83,12.84,12.79,12.81,234200.0,8.9941,9.0011,8.9661,8.9801,234200.0
2007-03-19 10:00:00,12.81,12.82,12.77,12.78,420000.0,8.9801,8.9871,8.952,8.9591,420000.0
2007-03-19 10:05:00,12.79,12.81,12.78,12.8,442400.0,8.9661,8.9801,8.9591,8.9731,442400.0
2007-03-19 10:10:00,12.8,12.8,12.76,12.78,395400.0,8.9731,8.9731,8.945,8.9591,395400.0
2007-03-19 10:15:00,12.78,12.79,12.77,12.78,151800.0,8.9591,8.9661,8.952,8.9591,151800.0
2007-03-19 10:20:00,12.78,12.81,12.77,12.8,266800.0,8.9591,8.9801,8.952,8.9731,266800.0
2007-03-19 10:25:00,12.81,12.82,12.8,12.81,113000.0,8.9801,8.9871,8.9731,8.9801,113000.0
2007-03-19 10:30:00,12.81,12.83,12.81,12.82,163200.0,8.9801,8.9941,8.9801,8.9871,163200.0
2007-03-19 10:35:00,12.81,12.83,12.81,12.82,113000.0,8.9801,8.9941,8.9801,8.9871,113000.0
2007-03-19 10:40:00,12.81,12.82,12.81,12.82,92600.0,8.9801,8.9871,8.9801,8.9871,92600.0
2007-03-19 10:45:00,12.82,12.83,12.81,12.81,265000.0,8.9871,8.9941,8.9801,8.9801,265000.0
2007-03-19 10:50:00,12.81,12.86,12.81,12.85,461200.0,8.9801,9.0151,8.9801,9.0081,461200.0
2007-03-19 10:55:00,12.85,12.88,12.84,12.88,594400.0,9.0081,9.0292,9.0011,9.0292,594400.0
2007-03-19 11:00:00,12.88,12.9,12.86,12.87,885600.0,9.0292,9.0432,9.0151,9.0221,885600.0
2007-03-19 11:05:00,12.87,12.89,12.85,12.87,251400.0,9.0221,9.0362,9.0081,9.0221,251400.0
2007-03-19 11:10:00,12.87,12.88,12.86,12.86,515000.0,9.0221,9.0292,9.0151,9.0151,515000.0
2007-03-19 11:15:00,12.86,12.87,12.86,12.87,99400.0,9.0151,9.0221,9.0151,9.0221,99400.0
2007-03-19 11:20:00,12.86,12.88,12.86,12.88,223200.0,9.0151,9.0292,9.0151,9.0292,223200.0
2007-03-19 11:25:00,12.88,12.88,12.88,12.88,250000.0,9.0292,9.0292,9.0292,9.0292,250000.0
2007-03-19 11:30:00,12.88,12.88,12.88,12.88,118600.0,9.0292,9.0292,9.0292,9.0292,118600.0
2007-03-19 11:35:00,12.88,12.88,12.88,12.88,545000.0,9.0292,9.0292,9.0292,9.0292,545000.0
2007-03-19 11:40:00,12.88,12.88,12.88,12.88,195200.0,9.0292,9.0292,9.0292,9.0292,195200.0
2007-03-19 11:45:00,12.88,12.88,12.86,12.87,227400.0,9.0292,9.0292,9.0151,9.0221,227400.0
2007-03-19 11:50:00,12.86,12.89,12.86,12.88,455000.0,9.0151,9.0362,9.0151,9.0292,455000.0
2007-03-19 11:55:00,12.88,12.89,12.88,12.88,133800.0,9.0292,9.0362,9.0292,9.0292,133800.0
2007-03-19 12:00:00,12.88,12.88,12.88,12.88,26000.0,9.0292,9.0292,9.0292,9.0292,26000.0
2007-03-19 12:05:00,12.88,12.88,12.88,12.88,59200.0,9.0292,9.0292,9.0292,9.0292,59200.0
2007-03-19 12:10:00,12.88,12.88,12.88,12.88,89000.0,9.0292,9.0292,9.0292,9.0292,89000.0
2007-03-19 12:15:00,12.88,12.89,12.87,12.88,247600.0,9.0292,9.0362,9.0221,9.0292,247600.0
2007-03-19 12:20:00,12.87,12.88,12.87,12.88,76400.0,9.0221,9.0292,9.0221,9.0292,76400.0
2007-03-19 12:25:00,12.88,12.88,12.88,12.88,46600.0,9.0292,9.0292,9.0292,9.0292,46600.0
2007-03-19 12:30:00,12.88,12.88,12.87,12.87,158600.0,9.0292,9.0292,9.0221,9.0221,158600.0
2007-03-19 12:35:00,12.87,12.87,12.86,12.86,117800.0,9.0221,9.0221,9.0151,9.0151,117800.0
2007-03-19 12:40:00,12.87,12.87,12.86,12.87,141000.0,9.0221,9.0221,9.0151,9.0221,141000.0
2007-03-19 12:45:00,12.87,12.88,12.87,12.88,329800.0,9.0221,9.0292,9.0221,9.0292,329800.0
2007-03-19 12:50:00,12.89,12.9,12.88,12.9,139400.0,9.0362,9.0432,9.0292,9.0432,139400.0
2007-03-19 12:55:00,12.9,12.9,12.88,12.9,202400.0,9.0432,9.0432,9.0292,9.0432,202400.0
2007-03-19 13:00:00,12.9,12.9,12.88,12.88,306600.0,9.0432,9.0432,9.0292,9.0292,306600.0
2007-03-19 13:05:00,12.88,12.9,12.88,12.9,224400.0,9.0292,9.0432,9.0292,9.0432,224400.0
2007-03-19 13:10:00,12.9,12.9,12.89,12.89,70600.0,9.0432,9.0432,9.0362,9.0362,70600.0
2007-03-19 13:15:00,12.89,12.91,12.89,12.91,260400.0,9.0362,9.0502,9.0362,9.0502,260400.0
2007-03-19 13:20:00,12.91,12.91,12.9,12.9,255200.0,9.0502,9.0502,9.0432,9.0432,255200.0
2007-03-19 13:25:00,12.9,12.91,12.9,12.9,118600.0,9.0432,9.0502,9.0432,9.0432,118600.0
2007-03-19 13:30:00,12.9,12.9,12.9,12.9,152200.0,9.0432,9.0432,9.0432,9.0432,152200.0
2007-03-19 13:35:00,12.9,12.9,12.9,12.9,124000.0,9.0432,9.0432,9.0432,9.0432,124000.0
2007-03-19 13:40:00,12.9,12.95,12.9,12.94,997600.0,9.0432,9.0782,9.0432,9.0712,997600.0
2007-03-19 13:45:00,12.94,12.94,12.91,12.91,227600.0,9.0712,9.0712,9.0502,9.0502,227600.0
2007-03-19 13:50:00,12.91,12.92,12.91,12.92,198200.0,9.0502,9.0572,9.0502,9.0572,198200.0
2007-03-19 13:55:00,12.92,12.93,12.9,12.9,175600.0,9.0572,9.0642,9.0432,9.0432,175600.0
2007-03-19 14:00:00,12.9,12.93,12.9,12.92,170200.0,9.0432,9.0642,9.0432,9.0572,170200.0
2007-03-19 14:05:00,12.92,12.93,12.92,12.92,30200.0,9.0572,9.0642,9.0572,9.0572,30200.0
2007-03-19 14:10:00,12.92,12.93,12.9,12.9,299400.0,9.0572,9.0642,9.0432,9.0432,299400.0
2007-03-19 14:15:00,12.9,12.9,12.9,12.9,65200.0,9.0432,9.0432,9.0432,9.0432,65200.0
2007-03-19 14:20:00,12.9,12.9,12.9,12.9,221800.0,9.0432,9.0432,9.0432,9.0432,221800.0
2007-03-19 14:25:00,12.9,12.9,12.9,12.9,187200.0,9.0432,9.0432,9.0432,9.0432,187200.0
2007-03-19 14:30:00,12.9,12.9,12.9,12.9,145600.0,9.0432,9.0432,9.0432,9.0432,145600.0
2007-03-19 14:35:00,12.9,12.92,12.9,12.92,316000.0,9.0432,9.0572,9.0432,9.0572,316000.0
2007-03-19 14:40:00,12.92,12.93,12.92,12.92,153600.0,9.0572,9.0642,9.0572,9.0572,153600.0
2007-03-19 14:45:00,12.92,12.93,12.92,12.92,65600.0,9.0572,9.0642,9.0572,9.0572,65600.0
2007-03-19 14:50:00,12.93,12.94,12.92,12.92,261200.0,9.0642,9.0712,9.0572,9.0572,261200.0
2007-03-19 14:55:00,12.92,12.93,12.92,12.93,110200.0,9.0572,9.0642,9.0572,9.0642,110200.0
2007-03-19 15:00:00,12.93,12.93,12.92,12.92,92600.0,9.0642,9.0642,9.0572,9.0572,92600.0
2007-03-19 15:05:00,12.92,12.92,12.91,12.92,107600.0,9.0572,9.0572,9.0502,9.0572,107600.0
2007-03-19 15:10:00,12.91,12.91,12.9,12.9,137000.0,9.0502,9.0502,9.0432,9.0432,137000.0
2007-03-19 15:15:00,12.91,12.92,12.9,12.92,157600.0,9.0502,9.0572,9.0432,9.0572,157600.0
2007-03-19 15:20:00,12.92,12.92,12.9,12.9,256800.0,9.0572,9.0572,9.0432,9.0432,256800.0
2007-03-19 15:25:00,12.9,12.9,12.9,12.9,312000.0,9.0432,9.0432,9.0432,9.0432,312000.0
2007-03-19 15:30:00,12.9,12.91,12.9,12.91,126000.0,9.0432,9.0502,9.0432,9.0502,126000.0
2007-03-19 15:35:00,12.91,12.91,12.9,12.9,163000.0,9.0502,9.0502,9.0432,9.0432,163000.0
2007-03-19 15:40:00,12.9,12.91,12.9,12.9,363200.0,9.0432,9.0502,9.0432,9.0432,363200.0
2007-03-19 15:45:00,12.9,12.93,12.9,12.93,702600.0,9.0432,9.0642,9.0432,9.0642,702600.0
2007-03-19 15:50:00,12.93,12.93,12.92,12.93,459400.0,9.0642,9.0642,9.0572,9.0642,459400.0
2007-03-19 15:55:00,12.93,12.96,12.93,12.95,1310600.0,9.0642,9.0852,9.0642,9.0782,1310600.0
2007-03-20 09:30:00,12.95,12.95,12.84,12.91,519200.0,9.0782,9.0782,9.0011,9.0502,519200.0
2007-03-20 09:35:00,12.91,12.99,12.9,12.99,629000.0,9.0502,9.1063,9.0432,9.1063,629000.0
2007-03-20 09:40:00,12.99,12.99,12.95,12.98,294800.0,9.1063,9.1063,9.0782,9.0993,294800.0
2007-03-20 09:45:00,12.98,13.0,12.98,12.99,309000.0,9.0993,9.1133,9.0993,9.1063,309000.0
2007-03-20 09:50:00,12.99,13.02,12.99,13.01,272800.0,9.1063,9.1273,9.1063,9.1203,272800.0
2007-03-20 09:55:00,13.01,13.01,12.98,12.99,158800.0,9.1203,9.1203,9.0993,9.1063,158800.0
2007-03-20 10:00:00,12.99,12.99,12.97,12.97,203200.0,9.1063,9.1063,9.0923,9.0923,203200.0
2007-03-20 10:05:00,12.97,12.99,12.97,12.99,74000.0,9.0923,9.1063,9.0923,9.1063,74000.0
2007-03-20 10:10:00,12.99,13.02,12.99,13.02,140000.0,9.1063,9.1273,9.1063,9.1273,140000.0
2007-03-20 10:15:00,13.02,13.02,13.0,13.0,148600.0,9.1273,9.1273,9.1133,9.1133,148600.0
2007-03-20 10:20:00,13.0,13.0,12.97,12.98,192000.0,9.1133,9.1133,9.0923,9.0993,192000.0
2007-03-20 10:25:00,12.98,12.99,12.97,12.99,119800.0,9.0993,9.1063,9.0923,9.1063,119800.0
2007-03-20 10:30:00,12.99,12.99,12.98,12.99,70200.0,9.1063,9.1063,9.0993,9.1063,70200.0
2007-03-20 10:35:00,12.99,13.0,12.99,12.99,139200.0,9.1063,9.1133,9.1063,9.1063,139200.0
2007-03-20 10:40:00,12.99,13.03,12.99,13.03,192200.0,9.1063,9.1343,9.1063,9.1343,192200.0
2007-03-20 10:45:00,13.03,13.03,13.01,13.03,73000.0,9.1343,9.1343,9.1203,9.1343,73000.0
2007-03-20 10:50:00,13.03,13.06,13.02,13.03,309600.0,9.1343,9.1553,9.1273,9.1343,309600.0
2007-03-20 10:55:00,13.03,13.03,12.99,13.02,314000.0,9.1343,9.1343,9.1063,9.1273,314000.0
2007-03-20 11:00:00,13.02,13.03,13.0,13.0,191600.0,9.1273,9.1343,9.1133,9.1133,191600.0
2007-03-20 11:05:00,13.0,13.03,13.0,13.02,57800.0,9.1133,9.1343,9.1133,9.1273,57800.0
2007-03-20 11:10:00,13.02,13.05,13.0,13.04,175400.0,9.1273,9.1483,9.1133,9.1413,175400.0
2007-03-20 11:15:00,13.05,13.05,13.02,13.02,657000.0,9.1483,9.1483,9.1273,9.1273,657000.0
2007-03-20 11:20:00,13.02,13.02,13.01,13.01,60800.0,9.1273,9.1273,9.1203,9.1203,60800.0
2007-03-20 11:25:00,13.01,13.02,13.01,13.01,115400.0,9.1203,9.1273,9.1203,9.1203,115400.0
2007-03-20 11:30:00,13.01,13.01,12.97,12.97,473400.0,9.1203,9.1203,9.0923,9.0923,473400.0
2007-03-20 11:35:00,12.97,12.98,12.97,12.97,185600.0,9.0923,9.0993,9.0923,9.0923,185600.0
2007-03-20 11:40:00,12.98,12.99,12.97,12.98,192000.0,9.0993,9.1063,9.0923,9.0993,192000.0
2007-03-20 11:45:00,12.98,13.02,12.98,13.0,528000.0,9.0993,9.1273,9.0993,9.1133,528000.0
2007-03-20 11:50:00,13.0,13.02,13.0,13.02,249600.0,9.1133,9.1273,9.1133,9.1273,249600.0
2007-03-20 11:55:00,13.02,13.02,13.01,13.01,188400.0,9.1273,9.1273,9.1203,9.1203,188400.0
2007-03-20 12:00:00,13.01,13.04,13.0,13.03,364400.0,9.1203,9.1413,9.1133,9.1343,364400.0
2007-03-20 12:05:00,13.04,13.06,13.04,13.05,302200.0,9.1413,9.1553,9.1413,9.1483,302200.0
2007-03-20 12:10:00,13.05,13.06,13.03,13.04,191600.0,9.1483,9.1553,9.1343,9.1413,191600.0
2007-03-20 12:15:00,13.04,13.05,13.04,13.05,75000.0,9.1413,9.1483,9.1413,9.1483,75000.0
2007-03-20 12:20:00,13.05,13.08,13.05,13.08,303200.0,9.1483,9.1694,9.1483,9.1694,303200.0
2007-03-20 12:25:00,13.08,13.09,13.07,13.09,135400.0,9.1694,9.1764,9.1624,9.1764,135400.0
2007-03-20 12:30:00,13.09,13.12,13.09,13.1,512800.0,9.1764,9.1974,9.1764,9.1834,512800.0
2007-03-20 12:35:00,13.1,13.12,13.09,13.1,499200.0,9.1834,9.1974,9.1764,9.1834,499200.0
2007-03-20 12:40:00,13.1,13.11,13.05,13.06,297400.0,9.1834,9.1904,9.1483,9.1553,297400.0
2007-03-20 12:45:00,13.06,13.08,13.06,13.08,235000.0,9.1553,9.1694,9.1553,9.1694,235000.0
2007-03-20 12:50:00,13.08,13.09,13.02,13.08,219800.0,9.1694,9.1764,9.1273,9.1694,219800.0
2007-03-20 12:55:00,13.09,13.1,13.08,13.09,92200.0,9.1764,9.1834,9.1694,9.1764,92200.0
2007-03-20 13:00:00,13.09,13.16,13.09,13.15,727000.0,9.1764,9.2254,9.1764,9.2184,727000.0
2007-03-20 13:05:00,13.15,13.17,13.13,13.15,543200.0,9.2184,9.2325,9.2044,9.2184,543200.0
2007-03-20 13:10:00,13.15,13.15,13.12,13.13,214800.0,9.2184,9.2184,9.1974,9.2044,214800.0
2007-03-20 13:15:00,13.13,13.14,13.13,13.13,207200.0,9.2044,9.2114,9.2044,9.2044,207200.0
2007-03-20 13:20:00,13.13,13.13,13.13,13.13,84200.0,9.2044,9.2044,9.2044,9.2044,84200.0
2007-03-20 13:25:00,13.13,13.13,13.13,13.13,106400.0,9.2044,9.2044,9.2044,9.2044,106400.0
2007-03-20 13:30:00,13.13,13.13,13.11,13.11,485800.0,9.2044,9.2044,9.1904,9.1904,485800.0
2007-03-20 13:35:00,13.11,13.12,13.1,13.11,328800.0,9.1904,9.1974,9.1834,9.1904,328800.0
2007-03-20 13:40:00,13.11,13.13,13.11,13.13,291000.0,9.1904,9.2044,9.1904,9.2044,291000.0
2007-03-20 13:45:00,13.13,13.13,13.09,13.09,308400.0,9.2044,9.2044,9.1764,9.1764,308400.0
2007-03-20 13:50:00,13.09,13.09,13.08,13.08,126600.0,9.1764,9.1764,9.1694,9.1694,126600.0
2007-03-20 13:55:00,13.08,13.09,13.08,13.09,424600.0,9.1694,9.1764,9.1694,9.1764,424600.0
2007-03-20 14:00:00,13.09,13.1,13.08,13.08,202600.0,9.1764,9.1834,9.1694,9.1694,202600.0
2007-03-20 14:05:00,13.08,13.09,13.08,13.08,225400.0,9.1694,9.1764,9.1694,9.1694,225400.0
2007-03-20 14:10:00,13.08,13.1,13.08,13.08,167600.0,9.1694,9.1834,9.1694,9.1694,167600.0
2007-03-20 14:15:00,13.08,13.09,13.08,13.09,209600.0,9.1694,9.1764,9.1694,9.1764,209600.0
2007-03-20 14:20:00,13.09,13.09,13.08,13.08,82800.0,9.1764,9.1764,9.1694,9.1694,82800.0
2007-03-20 14:25:00,13.08,13.1,13.08,13.08,338200.0,9.1694,9.1834,9.1694,9.1694,338200.0
2007-03-20 14:30:00,13.09,13.09,13.08,13.09,310000.0,9.1764,9.1764,9.1694,9.1764,310000.0
2007-03-20 14:35:00,13.09,13.09,13.08,13.09,60200.0,9.1764,9.1764,9.1694,9.1764,60200.0
2007-03-20 14:40:00,13.09,13.09,13.08,13.09,201000.0,9.1764,9.1764,9.1694,9.1764,201000.0
2007-03-20 14:45:00,13.09,13.1,13.09,13.1,210000.0,9.1764,9.1834,9.1764,9.1834,210000.0
2007-03-20 14:50:00,13.09,13.11,13.09,13.11,312800.0,9.1764,9.1904,9.1764,9.1904,312800.0
2007-03-20 14:55:00,13.11,13.11,13.09,13.09,256000.0,9.1904,9.1904,9.1764,9.1764,256000.0
2007-03-20 15:00:00,13.09,13.1,13.08,13.1,298800.0,9.1764,9.1834,9.1694,9.1834,298800.0
2007-03-20 15:05:00,13.1,13.11,13.09,13.09,252600.0,9.1834,9.1904,9.1764,9.1764,252600.0
2007-03-20 15:10:00,13.1,13.12,13.09,13.12,245800.0,9.1834,9.1974,9.1764,9.1974,245800.0
2007-03-20 15:15:00,13.11,13.13,13.11,13.12,318600.0,9.1904,9.2044,9.1904,9.1974,318600.0
2007-03-20 15:20:00,13.12,13.13,13.12,13.13,497200.0,9.1974,9.2044,9.1974,9.2044,497200.0
2007-03-20 15:25:00,13.13,13.13,13.13,13.13,160800.0,9.2044,9.2044,9.2044,9.2044,160800.0
2007-03-20 15:30:00,13.13,13.15,13.12,13.12,492400.0,9.2044,9.2184,9.1974,9.1974,492400.0
2007-03-20 15:35:00,13.12,13.13,13.11,13.13,466200.0,9.1974,9.2044,9.1904,9.2044,466200.0
2007-03-20 15:40:00,13.13,13.15,13.12,13.15,550800.0,9.2044,9.2184,9.1974,9.2184,550800.0
2007-03-20 15:45:00,13.14,13.19,13.13,13.18,660000.0,9.2114,9.2465,9.2044,9.2395,660000.0
2007-03-20 15:50:00,13.18,13.2,13.14,13.14,1085400.0,9.2395,9.2535,9.2114,9.2114,1085400.0
2007-03-20 15:55:00,13.14,13.15,13.11,13.13,1080200.0,9.2114,9.2184,9.1904,9.2044,1080200.0
2007-03-21 09:30:00,13.13,13.14,13.06,13.08,362200.0,9.2044,9.2114,9.1553,9.1694,362200.0
2007-03-21 09:35:00,13.08,13.13,13.08,13.11,251600.0,9.1694,9.2044,9.1694,9.1904,251600.0
2007-03-21 09:40:00,13.1,13.15,13.09,13.11,173000.0,9.1834,9.2184,9.1764,9.1904,173000.0
2007-03-21 09:45:00,13.11,13.14,13.09,13.1,200400.0,9.1904,9.2114,9.1764,9.1834,200400.0
2007-03-21 09:50:00,13.09,13.11,13.09,13.09,139200.0,9.1764,9.1904,9.1764,9.1764,139200.0
2007-03-21 09:55:00,13.09,13.1,13.08,13.08,285400.0,9.1764,9.1834,9.1694,9.1694,285400.0
2007-03-21 10:00:00,13.08,13.09,13.07,13.08,161400.0,9.1694,9.1764,9.1624,9.1694,161400.0
2007-03-21 10:05:00,13.09,13.11,13.05,13.06,449400.0,9.1764,9.1904,9.1483,9.1553,449400.0
2007-03-21 10:10:00,13.05,13.06,13.04,13.05,114200.0,9.1483,9.1553,9.1413,9.1483,114200.0
2007-03-21 10:15:00,13.05,13.06,13.03,13.04,134000.0,9.1483,9.1553,9.1343,9.1413,134000.0
2007-03-21 10:20:00,13.04,13.07,13.03,13.04,231600.0,9.1413,9.1624,9.1343,9.1413,231600.0
2007-03-21 10:25:00,13.04,13.08,13.04,13.08,117000.0,9.1413,9.1694,9.1413,9.1694,117000.0
2007-03-21 10:30:00,13.08,13.08,13.01,13.02,363800.0,9.1694,9.1694,9.1203,9.1273,363800.0
2007-03-21 10:35:00,13.02,13.05,13.01,13.02,313800.0,9.1273,9.1483,9.1203,9.1273,313800.0
2007-03-21 10:40:00,13.02,13.04,13.01,13.01,132400.0,9.1273,9.1413,9.1203,9.1203,132400.0
2007-03-21 10:45:00,13.02,13.03,13.01,13.02,196600.0,9.1273,9.1343,9.1203,9.1273,196600.0
2007-03-21 10:50:00,13.02,13.05,13.01,13.05,172600.0,9.1273,9.1483,9.1203,9.1483,172600.0
2007-03-21 10:55:00,13.05,13.06,13.05,13.06,143000.0,9.1483,9.1553,9.1483,9.1553,143000.0
2007-03-21 11:00:00,13.06,13.09,13.06,13.09,297400.0,9.1553,9.1764,9.1553,9.1764,297400.0
2007-03-21 11:05:00,13.1,13.1,13.07,13.08,220800.0,9.1834,9.1834,9.1624,9.1694,220800.0
2007-03-21 11:10:00,13.07,13.08,13.07,13.07,201600.0,9.1624,9.1694,9.1624,9.1624,201600.0
2007-03-21 11:15:00,13.08,13.08,13.07,13.07,109200.0,9.1694,9.1694,9.1624,9.1624,109200.0
2007-03-21 11:20:00,13.08,13.09,13.07,13.08,137000.0,9.1694,9.1764,9.1624,9.1694,137000.0
2007-03-21 11:25:00,13.09,13.09,13.08,13.09,23400.0,9.1764,9.1764,9.1694,9.1764,23400.0
2007-03-21 11:30:00,13.08,13.09,13.06,13.06,116800.0,9.1694,9.1764,9.1553,9.1553,116800.0
2007-03-21 11:35:00,13.06,13.06,13.04,13.05,113200.0,9.1553,9.1553,9.1413,9.1483,113200.0
2007-03-21 11:40:00,13.05,13.06,13.05,13.05,49000.0,9.1483,9.1553,9.1483,9.1483,49000.0
2007-03-21 11:45:00,13.05,13.06,13.05,13.05,82400.0,9.1483,9.1553,9.1483,9.1483,82400.0
2007-03-21 11:50:00,13.06,13.06,13.05,13.05,61000.0,9.1553,9.1553,9.1483,9.1483,61000.0
2007-03-21 11:55:00,13.05,13.05,13.05,13.05,95200.0,9.1483,9.1483,9.1483,9.1483,95200.0
2007-03-21 12:00:00,13.05,13.05,13.04,13.05,158800.0,9.1483,9.1483,9.1413,9.1483,158800.0
2007-03-21 12:05:00,13.05,13.06,13.05,13.06,107600.0,9.1483,9.1553,9.1483,9.1553,107600.0
2007-03-21 12:10:00,13.06,13.06,13.06,13.06,63600.0,9.1553,9.1553,9.1553,9.1553,63600.0
2007-03-21 12:15:00,13.06,13.06,13.06,13.06,38000.0,9.1553,9.1553,9.1553,9.1553,38000.0
2007-03-21 12:20:00,13.06,13.06,13.05,13.06,114200.0,9.1553,9.1553,9.1483,9.1553,114200.0
2007-03-21 12:25:00,13.06,13.06,13.06,13.06,49400.0,9.1553,9.1553,9.1553,9.1553,49400.0
2007-03-21 12:30:00,13.06,13.06,13.06,13.06,91800.0,9.1553,9.1553,9.1553,9.1553,91800.0
2007-03-21 12:35:00,13.06,13.06,13.06,13.06,36200.0,9.1553,9.1553,9.1553,9.1553,36200.0
2007-03-21 12:40:00,13.06,13.06,13.06,13.06,58000.0,9.1553,9.1553,9.1553,9.1553,58000.0
2007-03-21 12:45:00,13.06,13.07,13.06,13.06,92800.0,9.1553,9.1624,9.1553,9.1553,92800.0
2007-03-21 12:50:00,13.06,13.06,13.06,13.06,62800.0,9.1553,9.1553,9.1553,9.1553,62800.0
2007-03-21 12:55:00,13.06,13.06,13.06,13.06,121800.0,9.1553,9.1553,9.1553,9.1553,121800.0
2007-03-21 13:00:00,13.06,13.06,13.06,13.06,85000.0,9.1553,9.1553,9.1553,9.1553,85000.0
2007-03-21 13:05:00,13.06,13.06,13.06,13.06,57400.0,9.1553,9.1553,9.1553,9.1553,57400.0
2007-03-21 13:10:00,13.06,13.06,13.06,13.06,57400.0,9.1553,9.1553,9.1553,9.1553,57400.0
2007-03-21 13:15:00,13.06,13.07,13.06,13.07,91600.0,9.1553,9.1624,9.1553,9.1624,91600.0
2007-03-21 13:20:00,13.06,13.07,13.06,13.06,94400.0,9.1553,9.1624,9.1553,9.1553,94400.0
2007-03-21 13:25:00,13.06,13.09,13.06,13.09,387000.0,9.1553,9.1764,9.1553,9.1764,387000.0
2007-03-21 13:30:00,13.09,13.09,13.07,13.08,120800.0,9.1764,9.1764,9.1624,9.1694,120800.0
2007-03-21 13:35:00,13.07,13.08,13.06,13.06,80400.0,9.1624,9.1694,9.1553,9.1553,80400.0
2007-03-21 13:40:00,13.06,13.09,13.06,13.09,114000.0,9.1553,9.1764,9.1553,9.1764,114000.0
2007-03-21 13:45:00,13.09,13.11,13.09,13.1,62400.0,9.1764,9.1904,9.1764,9.1834,62400.0
2007-03-21 13:50:00,13.1,13.11,13.08,13.08,160400.0,9.1834,9.1904,9.1694,9.1694,160400.0
2007-03-21 13:55:00,13.08,13.1,13.08,13.1,79600.0,9.1694,9.1834,9.1694,9.1834,79600.0
2007-03-21 14:00:00,13.09,13.1,13.05,13.06,233600.0,9.1764,9.1834,9.1483,9.1553,233600.0
2007-03-21 14:05:00,13.05,13.1,13.05,13.1,154400.0,9.1483,9.1834,9.1483,9.1834,154400.0
2007-03-21 14:10:00,13.1,13.11,13.07,13.08,235600.0,9.1834,9.1904,9.1624,9.1694,235600.0
2007-03-21 14:15:00,13.08,13.19,13.06,13.1,889800.0,9.1694,9.2465,9.1553,9.1834,889800.0
2007-03-21 14:20:00,13.09,13.22,13.09,13.21,1252800.0,9.1764,9.2675,9.1764,9.2605,1252800.0
2007-03-21 14:25:00,13.21,13.26,13.21,13.24,1375800.0,9.2605,9.2955,9.2605,9.2815,1375800.0
2007-03-21 14:30:00,13.24,13.26,13.22,13.22,509000.0,9.2815,9.2955,9.2675,9.2675,509000.0
2007-03-21 14:35:00,13.22,13.25,13.21,13.24,316200.0,9.2675,9.2885,9.2605,9.2815,316200.0
2007-03-21 14:40:00,13.24,13.31,13.24,13.31,759600.0,9.2815,9.3306,9.2815,9.3306,759600.0
2007-03-21 14:45:00,13.31,13.33,13.27,13.28,481800.0,9.3306,9.3446,9.3026,9.3096,481800.0
2007-03-21 14:50:00,13.29,13.3,13.27,13.29,444200.0,9.3166,9.3236,9.3026,9.3166,444200.0
2007-03-21 14:55:00,13.29,13.37,13.28,13.37,774000.0,9.3166,9.3727,9.3096,9.3727,774000.0
2007-03-21 15:00:00,13.37,13.42,13.36,13.36,924600.0,9.3727,9.4077,9.3657,9.3657,924600.0
2007-03-21 15:05:00,13.36,13.37,13.34,13.36,568200.0,9.3657,9.3727,9.3516,9.3657,568200.0
2007-03-21 15:10:00,13.36,13.37,13.33,13.35,618000.0,9.3657,9.3727,9.3446,9.3586,618000.0
2007-03-21 15:15:00,13.34,13.35,13.31,13.31,950400.0,9.3516,9.3586,9.3306,9.3306,950400.0
2007-03-21 15:20:00,13.31,13.33,13.3,13.3,743200.0,9.3306,9.3446,9.3236,9.3236,743200.0
2007-03-21 15:25:00,13.3,13.31,13.27,13.28,528000.0,9.3236,9.3306,9.3026,9.3096,528000.0
2007-03-21 15:30:00,13.29,13.33,13.28,13.32,805600.0,9.3166,9.3446,9.3096,9.3376,805600.0
2007-03-21 15:35:00,13.32,13.33,13.3,13.3,653200.0,9.3376,9.3446,9.3236,9.3236,653200.0
2007-03-21 15:40:00,13.3,13.34,13.3,13.33,691400.0,9.3236,9.3516,9.3236,9.3446,691400.0
2007-03-21 15:45:00,13.33,13.38,13.33,13.38,1205600.0,9.3446,9.3797,9.3446,9.3797,1205600.0
2007-03-21 15:50:00,13.38,13.39,13.37,13.37,1366800.0,9.3797,9.3867,9.3727,9.3727,1366800.0
2007-03-21 15:55:00,13.37,13.43,13.32,13.43,2953200.0,9.3727,9.4147,9.3376,9.4147,2953200.0
2007-03-22 09:30:00,13.46,13.5,13.36,13.38,762000.0,9.4358,9.4638,9.3657,9.3797,762000.0
2007-03-22 09:35:00,13.38,13.38,13.37,13.37,315200.0,9.3797,9.3797,9.3727,9.3727,315200.0
2007-03-22 09:40:00,13.37,13.38,13.34,13.35,304200.0,9.3727,9.3797,9.3516,9.3586,304200.0
2007-03-22 09:45:00,13.35,13.46,13.34,13.35,169800.0,9.3586,9.4358,9.3516,9.3586,169800.0
2007-03-22 09:50:00,13.35,13.36,13.34,13.35,405000.0,9.3586,9.3657,9.3516,9.3586,405000.0
2007-03-22 09:55:00,13.35,13.35,13.32,13.32,305200.0,9.3586,9.3586,9.3376,9.3376,305200.0
2007-03-22 10:00:00,13.33,13.34,13.3,13.31,384800.0,9.3446,9.3516,9.3236,9.3306,384800.0
2007-03-22 10:05:00,13.31,13.35,13.31,13.33,325200.0,9.3306,9.3586,9.3306,9.3446,325200.0
2007-03-22 10:10:00,13.33,13.38,13.32,13.38,275600.0,9.3446,9.3797,9.3376,9.3797,275600.0
2007-03-22 10:15:00,13.37,13.4,13.34,13.38,324200.0,9.3727,9.3937,9.3516,9.3797,324200.0
2007-03-22 10:20:00,13.38,13.38,13.35,13.38,101400.0,9.3797,9.3797,9.3586,9.3797,101400.0
2007-03-22 10:25:00,13.38,13.38,13.33,13.37,177600.0,9.3797,9.3797,9.3446,9.3727,177600.0
2007-03-22 10:30:00,13.36,13.37,13.31,13.31,216000.0,9.3657,9.3727,9.3306,9.3306,216000.0
2007-03-22 10:35:00,13.36,13.36,13.31,13.34,206200.0,9.3657,9.3657,9.3306,9.3516,206200.0
2007-03-22 10:40:00,13.34,13.38,13.31,13.37,124000.0,9.3516,9.3797,9.3306,9.3727,124000.0
2007-03-22 10:45:00,13.37,13.38,13.32,13.38,142200.0,9.3727,9.3797,9.3376,9.3797,142200.0
2007-03-22 10:50:00,13.37,13.39,13.34,13.39,373800.0,9.3727,9.3867,9.3516,9.3867,373800.0
2007-03-22 10:55:00,13.35,13.39,13.34,13.37,380200.0,9.3586,9.3867,9.3516,9.3727,380200.0
2007-03-22 11:00:00,13.36,13.38,13.36,13.37,375600.0,9.3657,9.3797,9.3657,9.3727,375600.0
2007-03-22 11:05:00,13.38,13.38,13.36,13.37,285600.0,9.3797,9.3797,9.3657,9.3727,285600.0
2007-03-22 11:10:00,13.37,13.38,13.36,13.38,284800.0,9.3727,9.3797,9.3657,9.3797,284800.0
2007-03-22 11:15:00,13.38,13.4,13.38,13.38,125400.0,9.3797,9.3937,9.3797,9.3797,125400.0
2007-03-22 11:20:00,13.38,13.4,13.38,13.38,324400.0,9.3797,9.3937,9.3797,9.3797,324400.0
2007-03-22 11:25:00,13.39,13.39,13.38,13.38,53400.0,9.3867,9.3867,9.3797,9.3797,53400.0
2007-03-22 11:30:00,13.38,13.39,13.38,13.39,33000.0,9.3797,9.3867,9.3797,9.3867,33000.0
2007-03-22 11:35:00,13.39,13.39,13.34,13.39,81000.0,9.3867,9.3867,9.3516,9.3867,81000.0
2007-03-22 11:40:00,13.38,13.39,13.37,13.38,74600.0,9.3797,9.3867,9.3727,9.3797,74600.0
2007-03-22 11:45:00,13.38,13.38,13.37,13.38,64800.0,9.3797,9.3797,9.3727,9.3797,64800.0
2007-03-22 11:50:00,13.38,13.39,13.36,13.38,156400.0,9.3797,9.3867,9.3657,9.3797,156400.0
2007-03-22 11:55:00,13.36,13.4,13.36,13.4,129800.0,9.3657,9.3937,9.3657,9.3937,129800.0
2007-03-22 12:00:00,13.4,13.41,13.38,13.38,203000.0,9.3937,9.4007,9.3797,9.3797,203000.0
2007-03-22 12:05:00,13.4,13.42,13.38,13.38,195200.0,9.3937,9.4077,9.3797,9.3797,195200.0
2007-03-22 12:10:00,13.41,13.42,13.38,13.41,64800.0,9.4007,9.4077,9.3797,9.4007,64800.0
2007-03-22 12:15:00,13.41,13.42,13.38,13.4,89800.0,9.4007,9.4077,9.3797,9.3937,89800.0
2007-03-22 12:20:00,13.4,13.42,13.4,13.4,307800.0,9.3937,9.4077,9.3937,9.3937,307800.0
2007-03-22 12:25:00,13.4,13.41,13.4,13.4,186800.0,9.3937,9.4007,9.3937,9.3937,186800.0
2007-03-22 12:30:00,13.4,13.44,13.4,13.43,324800.0,9.3937,9.4217,9.3937,9.4147,324800.0
2007-03-22 12:35:00,13.43,13.43,13.42,13.42,117600.0,9.4147,9.4147,9.4077,9.4077,117600.0
2007-03-22 12:40:00,13.43,13.43,13.42,13.42,242200.0,9.4147,9.4147,9.4077,9.4077,242200.0
2007-03-22 12:45:00,13.42,13.42,13.42,13.42,21600.0,9.4077,9.4077,9.4077,9.4077,21600.0
2007-03-22 12:50:00,13.42,13.42,13.42,13.42,68800.0,9.4077,9.4077,9.4077,9.4077,68800.0
2007-03-22 12:55:00,13.42,13.42,13.41,13.42,187800.0,9.4077,9.4077,9.4007,9.4077,187800.0
2007-03-22 13:00:00,13.42,13.42,13.4,13.4,120400.0,9.4077,9.4077,9.3937,9.3937,120400.0
2007-03-22 13:05:00,13.4,13.42,13.4,13.42,297600.0,9.3937,9.4077,9.3937,9.4077,297600.0
2007-03-22 13:10:00,13.41,13.42,13.4,13.42,213600.0,9.4007,9.4077,9.3937,9.4077,213600.0
2007-03-22 13:15:00,13.41,13.41,13.4,13.4,24200.0,9.4007,9.4007,9.3937,9.3937,24200.0
2007-03-22 13:20:00,13.41,13.41,13.4,13.4,72000.0,9.4007,9.4007,9.3937,9.3937,72000.0
2007-03-22 13:25:00,13.4,13.4,13.39,13.39,209200.0,9.3937,9.3937,9.3867,9.3867,209200.0
2007-03-22 13:30:00,13.39,13.4,13.36,13.37,180200.0,9.3867,9.3937,9.3657,9.3727,180200.0
2007-03-22 13:35:00,13.37,13.37,13.34,13.35,173800.0,9.3727,9.3727,9.3516,9.3586,173800.0
2007-03-22 13:40:00,13.35,13.37,13.34,13.34,393600.0,9.3586,9.3727,9.3516,9.3516,393600.0
2007-03-22 13:45:00,13.34,13.35,13.34,13.34,144800.0,9.3516,9.3586,9.3516,9.3516,144800.0
2007-03-22 13:50:00,13.34,13.34,13.34,13.34,102800.0,9.3516,9.3516,9.3516,9.3516,102800.0
2007-03-22 13:55:00,13.34,13.34,13.31,13.33,196800.0,9.3516,9.3516,9.3306,9.3446,196800.0
2007-03-22 14:00:00,13.33,13.35,13.33,13.34,135000.0,9.3446,9.3586,9.3446,9.3516,135000.0
2007-03-22 14:05:00,13.34,13.35,13.34,13.35,187000.0,9.3516,9.3586,9.3516,9.3586,187000.0
2007-03-22 14:10:00,13.35,13.35,13.32,13.33,163400.0,9.3586,9.3586,9.3376,9.3446,163400.0
2007-03-22 14:15:00,13.33,13.37,13.33,13.36,227000.0,9.3446,9.3727,9.3446,9.3657,227000.0
2007-03-22 14:20:00,13.36,13.38,13.36,13.38,69200.0,9.3657,9.3797,9.3657,9.3797,69200.0
2007-03-22 14:25:00,13.38,13.38,13.38,13.38,47200.0,9.3797,9.3797,9.3797,9.3797,47200.0
2007-03-22 14:30:00,13.38,13.38,13.38,13.38,104200.0,9.3797,9.3797,9.3797,9.3797,104200.0
2007-03-22 14:35:00,13.38,13.38,13.38,13.38,131800.0,9.3797,9.3797,9.3797,9.3797,131800.0
2007-03-22 14:40:00,13.38,13.4,13.38,13.4,148600.0,9.3797,9.3937,9.3797,9.3937,148600.0
2007-03-22 14:45:00,13.4,13.42,13.4,13.42,277800.0,9.3937,9.4077,9.3937,9.4077,277800.0
2007-03-22 14:50:00,13.42,13.42,13.4,13.4,188800.0,9.4077,9.4077,9.3937,9.3937,188800.0
2007-03-22 14:55:00,13.4,13.4,13.37,13.37,278600.0,9.3937,9.3937,9.3727,9.3727,278600.0
2007-03-22 15:00:00,13.37,13.38,13.35,13.36,299200.0,9.3727,9.3797,9.3586,9.3657,299200.0
2007-03-22 15:05:00,13.36,13.36,13.34,13.35,198000.0,9.3657,9.3657,9.3516,9.3586,198000.0
2007-03-22 15:10:00,13.34,13.35,13.33,13.33,88600.0,9.3516,9.3586,9.3446,9.3446,88600.0
2007-03-22 15:15:00,13.34,13.36,13.33,13.35,385800.0,9.3516,9.3657,9.3446,9.3586,385800.0
2007-03-22 15:20:00,13.35,13.36,13.35,13.35,621000.0,9.3586,9.3657,9.3586,9.3586,621000.0
2007-03-22 15:25:00,13.36,13.38,13.36,13.38,161800.0,9.3657,9.3797,9.3657,9.3797,161800.0
2007-03-22 15:30:00,13.38,13.4,13.36,13.37,325800.0,9.3797,9.3937,9.3657,9.3727,325800.0
2007-03-22 15:35:00,13.37,13.38,13.36,13.36,286800.0,9.3727,9.3797,9.3657,9.3657,286800.0
2007-03-22 15:40:00,13.36,13.37,13.36,13.36,167400.0,9.3657,9.3727,9.3657,9.3657,167400.0
2007-03-22 15:45:00,13.37,13.37,13.36,13.37,162000.0,9.3727,9.3727,9.3657,9.3727,162000.0
2007-03-22 15:50:00,13.37,13.38,13.36,13.38,425800.0,9.3727,9.3797,9.3657,9.3797,425800.0
2007-03-22 15:55:00,13.38,13.38,13.36,13.36,628400.0,9.3797,9.3797,9.3657,9.3657,628400.0
2007-03-23 09:30:00,13.38,13.42,13.27,13.31,537400.0,9.3797,9.4077,9.3026,9.3306,537400.0
2007-03-23 09:35:00,13.31,13.35,13.29,13.34,306600.0,9.3306,9.3586,9.3166,9.3516,306600.0
2007-03-23 09:40:00,13.34,13.38,13.3,13.31,320400.0,9.3516,9.3797,9.3236,9.3306,320400.0
2007-03-23 09:45:00,13.31,13.36,13.3,13.36,311400.0,9.3306,9.3657,9.3236,9.3657,311400.0
2007-03-23 09:50:00,13.35,13.44,13.35,13.42,382200.0,9.3586,9.4217,9.3586,9.4077,382200.0
2007-03-23 09:55:00,13.4,13.43,13.37,13.43,588600.0,9.3937,9.4147,9.3727,9.4147,588600.0
2007-03-23 10:00:00,13.43,13.5,13.4,13.48,618600.0,9.4147,9.4638,9.3937,9.4498,618600.0
2007-03-23 10:05:00,13.49,13.49,13.4,13.45,327400.0,9.4568,9.4568,9.3937,9.4287,327400.0
2007-03-23 10:10:00,13.45,13.47,13.43,13.43,164400.0,9.4287,9.4428,9.4147,9.4147,164400.0
2007-03-23 10:15:00,13.43,13.49,13.42,13.43,105000.0,9.4147,9.4568,9.4077,9.4147,105000.0
2007-03-23 10:20:00,13.44,13.44,13.4,13.43,309200.0,9.4217,9.4217,9.3937,9.4147,309200.0
2007-03-23 10:25:00,13.42,13.44,13.4,13.42,314600.0,9.4077,9.4217,9.3937,9.4077,314600.0
2007-03-23 10:30:00,13.42,13.43,13.4,13.41,343800.0,9.4077,9.4147,9.3937,9.4007,343800.0
2007-03-23 10:35:00,13.4,13.43,13.4,13.41,456800.0,9.3937,9.4147,9.3937,9.4007,456800.0
2007-03-23 10:40:00,13.41,13.41,13.38,13.39,264800.0,9.4007,9.4007,9.3797,9.3867,264800.0
2007-03-23 10:45:00,13.39,13.42,13.38,13.4,308400.0,9.3867,9.4077,9.3797,9.3937,308400.0
2007-03-23 10:50:00,13.4,13.43,13.4,13.42,449200.0,9.3937,9.4147,9.3937,9.4077,449200.0
2007-03-23 10:55:00,13.42,13.44,13.38,13.41,175000.0,9.4077,9.4217,9.3797,9.4007,175000.0
2007-03-23 11:00:00,13.41,13.43,13.4,13.4,268400.0,9.4007,9.4147,9.3937,9.3937,268400.0
2007-03-23 11:05:00,13.4,13.42,13.4,13.42,192400.0,9.3937,9.4077,9.3937,9.4077,192400.0
2007-03-23 11:10:00,13.42,13.43,13.4,13.43,122400.0,9.4077,9.4147,9.3937,9.4147,122400.0
2007-03-23 11:15:00,13.43,13.46,13.43,13.45,346000.0,9.4147,9.4358,9.4147,9.4287,346000.0
2007-03-23 11:20:00,13.46,13.46,13.44,13.44,193400.0,9.4358,9.4358,9.4217,9.4217,193400.0
2007-03-23 11:25:00,13.44,13.44,13.43,13.44,169800.0,9.4217,9.4217,9.4147,9.4217,169800.0
2007-03-23 11:30:00,13.44,13.44,13.44,13.44,40400.0,9.4217,9.4217,9.4217,9.4217,40400.0
2007-03-23 11:35:00,13.44,13.46,13.41,13.46,312800.0,9.4217,9.4358,9.4007,9.4358,312800.0
2007-03-23 11:40:00,13.46,13.46,13.41,13.43,243200.0,9.4358,9.4358,9.4007,9.4147,243200.0
2007-03-23 11:45:00,13.43,13.43,13.41,13.41,116800.0,9.4147,9.4147,9.4007,9.4007,116800.0
2007-03-23 11:50:00,13.41,13.42,13.38,13.38,143000.0,9.4007,9.4077,9.3797,9.3797,143000.0
2007-03-23 11:55:00,13.39,13.4,13.38,13.4,207800.0,9.3867,9.3937,9.3797,9.3937,207800.0
2007-03-23 12:00:00,13.4,13.42,13.4,13.42,51600.0,9.3937,9.4077,9.3937,9.4077,51600.0
2007-03-23 12:05:00,13.42,13.43,13.41,13.42,255200.0,9.4077,9.4147,9.4007,9.4077,255200.0
2007-03-23 12:10:00,13.42,13.43,13.4,13.4,115000.0,9.4077,9.4147,9.3937,9.3937,115000.0
2007-03-23 12:15:00,13.4,13.41,13.4,13.4,113600.0,9.3937,9.4007,9.3937,9.3937,113600.0
2007-03-23 12:20:00,13.4,13.42,13.4,13.4,239800.0,9.3937,9.4077,9.3937,9.3937,239800.0
2007-03-23 12:25:00,13.4,13.41,13.4,13.4,45400.0,9.3937,9.4007,9.3937,9.3937,45400.0
2007-03-23 12:30:00,13.4,13.4,13.39,13.4,249400.0,9.3937,9.3937,9.3867,9.3937,249400.0
2007-03-23 12:35:00,13.39,13.4,13.38,13.4,345600.0,9.3867,9.3937,9.3797,9.3937,345600.0
2007-03-23 12:40:00,13.4,13.41,13.4,13.4,62000.0,9.3937,9.4007,9.3937,9.3937,62000.0
2007-03-23 12:45:00,13.4,13.4,13.4,13.4,58200.0,9.3937,9.3937,9.3937,9.3937,58200.0
2007-03-23 12:50:00,13.39,13.4,13.38,13.39,290000.0,9.3867,9.3937,9.3797,9.3867,290000.0
2007-03-23 12:55:00,13.39,13.39,13.38,13.38,59400.0,9.3867,9.3867,9.3797,9.3797,59400.0
2007-03-23 13:00:00,13.38,13.39,13.38,13.38,66000.0,9.3797,9.3867,9.3797,9.3797,66000.0
2007-03-23 13:05:00,13.38,13.38,13.38,13.38,104200.0,9.3797,9.3797,9.3797,9.3797,104200.0
2007-03-23 13:10:00,13.38,13.38,13.35,13.35,155800.0,9.3797,9.3797,9.3586,9.3586,155800.0
2007-03-23 13:15:00,13.35,13.35,13.34,13.34,65800.0,9.3586,9.3586,9.3516,9.3516,65800.0
2007-03-23 13:20:00,13.34,13.35,13.32,13.33,189400.0,9.3516,9.3586,9.3376,9.3446,189400.0
2007-03-23 13:25:00,13.33,13.35,13.33,13.34,105400.0,9.3446,9.3586,9.3446,9.3516,105400.0
2007-03-23 13:30:00,13.35,13.35,13.34,13.35,17200.0,9.3586,9.3586,9.3516,9.3586,17200.0
2007-03-23 13:35:00,13.34,13.34,13.33,13.34,179400.0,9.3516,9.3516,9.3446,9.3516,179400.0
2007-03-23 13:40:00,13.35,13.35,13.33,13.33,59400.0,9.3586,9.3586,9.3446,9.3446,59400.0
2007-03-23 13:45:00,13.33,13.33,13.31,13.31,173000.0,9.3446,9.3446,9.3306,9.3306,173000.0
2007-03-23 13:50:00,13.31,13.31,13.3,13.3,301200.0,9.3306,9.3306,9.3236,9.3236,301200.0
2007-03-23 13:55:00,13.3,13.31,13.3,13.31,91400.0,9.3236,9.3306,9.3236,9.3306,91400.0
2007-03-23 14:00:00,13.31,13.32,13.3,13.3,196400.0,9.3306,9.3376,9.3236,9.3236,196400.0
2007-03-23 14:05:00,13.3,13.32,13.3,13.31,123200.0,9.3236,9.3376,9.3236,9.3306,123200.0
2007-03-23 14:10:00,13.31,13.31,13.29,13.29,324600.0,9.3306,9.3306,9.3166,9.3166,324600.0
2007-03-23 14:15:00,13.29,13.29,13.27,13.28,257200.0,9.3166,9.3166,9.3026,9.3096,257200.0
2007-03-23 14:20:00,13.28,13.31,13.27,13.31,191400.0,9.3096,9.3306,9.3026,9.3306,191400.0
2007-03-23 14:25:00,13.31,13.31,13.3,13.3,50400.0,9.3306,9.3306,9.3236,9.3236,50400.0
2007-03-23 14:30:00,13.3,13.31,13.29,13.31,183600.0,9.3236,9.3306,9.3166,9.3306,183600.0
2007-03-23 14:35:00,13.31,13.31,13.3,13.3,104800.0,9.3306,9.3306,9.3236,9.3236,104800.0
2007-03-23 14:40:00,13.3,13.3,13.29,13.29,139000.0,9.3236,9.3236,9.3166,9.3166,139000.0
2007-03-23 14:45:00,13.29,13.29,13.26,13.27,552600.0,9.3166,9.3166,9.2955,9.3026,552600.0
2007-03-23 14:50:00,13.27,13.28,13.26,13.28,164800.0,9.3026,9.3096,9.2955,9.3096,164800.0
2007-03-23 14:55:00,13.28,13.29,13.27,13.28,99200.0,9.3096,9.3166,9.3026,9.3096,99200.0
2007-03-23 15:00:00,13.28,13.28,13.26,13.27,136600.0,9.3096,9.3096,9.2955,9.3026,136600.0
2007-03-23 15:05:00,13.26,13.28,13.26,13.28,229800.0,9.2955,9.3096,9.2955,9.3096,229800.0
2007-03-23 15:10:00,13.28,13.29,13.27,13.29,149600.0,9.3096,9.3166,9.3026,9.3166,149600.0
2007-03-23 15:15:00,13.29,13.32,13.28,13.31,845400.0,9.3166,9.3376,9.3096,9.3306,845400.0
2007-03-23 15:20:00,13.31,13.33,13.31,13.31,473000.0,9.3306,9.3446,9.3306,9.3306,473000.0
2007-03-23 15:25:00,13.31,13.31,13.29,13.29,176000.0,9.3306,9.3306,9.3166,9.3166,176000.0
2007-03-23 15:30:00,13.3,13.31,13.29,13.31,338400.0,9.3236,9.3306,9.3166,9.3306,338400.0
2007-03-23 15:35:00,13.31,13.31,13.29,13.3,280000.0,9.3306,9.3306,9.3166,9.3236,280000.0
2007-03-23 15:40:00,13.3,13.31,13.3,13.3,293000.0,9.3236,9.3306,9.3236,9.3236,293000.0
2007-03-23 15:45:00,13.3,13.31,13.3,13.31,702200.0,9.3236,9.3306,9.3236,9.3306,702200.0
2007-03-23 15:50:00,13.31,13.31,13.3,13.3,494000.0,9.3306,9.3306,9.3236,9.3236,494000.0
2007-03-23 15:55:00,13.3,13.3,13.24,13.24,1624000.0,9.3236,9.3236,9.2815,9.2815,1624000.0
2007-03-26 09:30:00,13.22,13.25,13.13,13.13,1068200.0,9.2675,9.2885,9.2044,9.2044,1068200.0
2007-03-26 09:35:00,13.13,13.22,13.13,13.17,962200.0,9.2044,9.2675,9.2044,9.2325,962200.0
2007-03-26 09:40:00,13.17,13.22,13.16,13.2,639800.0,9.2325,9.2675,9.2254,9.2535,639800.0
2007-03-26 09:45:00,13.22,13.25,13.19,13.24,464600.0,9.2675,9.2885,9.2465,9.2815,464600.0
2007-03-26 09:50:00,13.24,13.24,13.22,13.24,266000.0,9.2815,9.2815,9.2675,9.2815,266000.0
2007-03-26 09:55:00,13.24,13.24,13.22,13.23,111800.0,9.2815,9.2815,9.2675,9.2745,111800.0
2007-03-26 10:00:00,13.23,13.23,13.15,13.15,881800.0,9.2745,9.2745,9.2184,9.2184,881800.0
2007-03-26 10:05:00,13.15,13.23,13.11,13.12,452000.0,9.2184,9.2745,9.1904,9.1974,452000.0
2007-03-26 10:10:00,13.12,13.16,13.12,13.15,451000.0,9.1974,9.2254,9.1974,9.2184,451000.0
2007-03-26 10:15:00,13.15,13.15,13.12,13.13,227200.0,9.2184,9.2184,9.1974,9.2044,227200.0
2007-03-26 10:20:00,13.13,13.15,13.06,13.06,931800.0,9.2044,9.2184,9.1553,9.1553,931800.0
2007-03-26 10:25:00,13.06,13.1,13.04,13.05,545000.0,9.1553,9.1834,9.1413,9.1483,545000.0
2007-03-26 10:30:00,13.05,13.08,13.05,13.08,707000.0,9.1483,9.1694,9.1483,9.1694,707000.0
2007-03-26 10:35:00,13.08,13.11,13.08,13.1,190800.0,9.1694,9.1904,9.1694,9.1834,190800.0
2007-03-26 10:40:00,13.1,13.15,13.1,13.1,473200.0,9.1834,9.2184,9.1834,9.1834,473200.0
2007-03-26 10:45:00,13.1,13.1,13.08,13.09,310000.0,9.1834,9.1834,9.1694,9.1764,310000.0
2007-03-26 10:50:00,13.1,13.15,13.08,13.1,207200.0,9.1834,9.2184,9.1694,9.1834,207200.0
2007-03-26 10:55:00,13.1,13.1,13.06,13.08,299000.0,9.1834,9.1834,9.1553,9.1694,299000.0
2007-03-26 11:00:00,13.08,13.09,13.04,13.06,414400.0,9.1694,9.1764,9.1413,9.1553,414400.0
2007-03-26 11:05:00,13.06,13.07,13.05,13.06,254800.0,9.1553,9.1624,9.1483,9.1553,254800.0
2007-03-26 11:10:00,13.06,13.07,13.05,13.06,150400.0,9.1553,9.1624,9.1483,9.1553,150400.0
2007-03-26 11:15:00,13.06,13.07,13.05,13.07,143400.0,9.1553,9.1624,9.1483,9.1624,143400.0
2007-03-26 11:20:00,13.06,13.1,13.06,13.08,216800.0,9.1553,9.1834,9.1553,9.1694,216800.0
2007-03-26 11:25:00,13.09,13.09,13.06,13.07,82000.0,9.1764,9.1764,9.1553,9.1624,82000.0
2007-03-26 11:30:00,13.07,13.11,13.07,13.1,196200.0,9.1624,9.1904,9.1624,9.1834,196200.0
2007-03-26 11:35:00,13.1,13.12,13.1,13.12,195400.0,9.1834,9.1974,9.1834,9.1974,195400.0
2007-03-26 11:40:00,13.12,13.12,13.09,13.1,158400.0,9.1974,9.1974,9.1764,9.1834,158400.0
2007-03-26 11:45:00,13.1,13.1,13.06,13.06,200800.0,9.1834,9.1834,9.1553,9.1553,200800.0
2007-03-26 11:50:00,13.06,13.08,13.05,13.06,217800.0,9.1553,9.1694,9.1483,9.1553,217800.0
2007-03-26 11:55:00,13.05,13.09,13.05,13.09,200600.0,9.1483,9.1764,9.1483,9.1764,200600.0
2007-03-26 12:00:00,13.09,13.09,13.08,13.08,141400.0,9.1764,9.1764,9.1694,9.1694,141400.0
2007-03-26 12:05:00,13.09,13.09,13.07,13.08,329800.0,9.1764,9.1764,9.1624,9.1694,329800.0
2007-03-26 12:10:00,13.08,13.09,13.08,13.09,111800.0,9.1694,9.1764,9.1694,9.1764,111800.0
2007-03-26 12:15:00,13.09,13.09,13.08,13.09,361000.0,9.1764,9.1764,9.1694,9.1764,361000.0
2007-03-26 12:20:00,13.09,13.1,13.08,13.09,223200.0,9.1764,9.1834,9.1694,9.1764,223200.0
2007-03-26 12:25:00,13.09,13.13,13.09,13.12,269800.0,9.1764,9.2044,9.1764,9.1974,269800.0
2007-03-26 12:30:00,13.12,13.13,13.11,13.11,220000.0,9.1974,9.2044,9.1904,9.1904,220000.0
2007-03-26 12:35:00,13.11,13.12,13.11,13.11,171000.0,9.1904,9.1974,9.1904,9.1904,171000.0
2007-03-26 12:40:00,13.11,13.13,13.09,13.1,126800.0,9.1904,9.2044,9.1764,9.1834,126800.0
2007-03-26 12:45:00,13.11,13.12,13.1,13.1,140600.0,9.1904,9.1974,9.1834,9.1834,140600.0
2007-03-26 12:50:00,13.1,13.11,13.1,13.1,82600.0,9.1834,9.1904,9.1834,9.1834,82600.0
2007-03-26 12:55:00,13.1,13.1,13.09,13.09,28200.0,9.1834,9.1834,9.1764,9.1764,28200.0
2007-03-26 13:00:00,13.09,13.1,13.09,13.09,23200.0,9.1764,9.1834,9.1764,9.1764,23200.0
2007-03-26 13:05:00,13.1,13.1,13.08,13.08,203000.0,9.1834,9.1834,9.1694,9.1694,203000.0
2007-03-26 13:10:00,13.08,13.1,13.08,13.1,132400.0,9.1694,9.1834,9.1694,9.1834,132400.0
2007-03-26 13:15:00,13.1,13.1,13.09,13.1,112000.0,9.1834,9.1834,9.1764,9.1834,112000.0
2007-03-26 13:20:00,13.1,13.1,13.09,13.1,144800.0,9.1834,9.1834,9.1764,9.1834,144800.0
2007-03-26 13:25:00,13.1,13.1,13.08,13.09,124000.0,9.1834,9.1834,9.1694,9.1764,124000.0
2007-03-26 13:30:00,13.09,13.13,13.09,13.11,233000.0,9.1764,9.2044,9.1764,9.1904,233000.0
2007-03-26 13:35:00,13.11,13.13,13.1,13.1,139200.0,9.1904,9.2044,9.1834,9.1834,139200.0
2007-03-26 13:40:00,13.1,13.11,13.09,13.09,205800.0,9.1834,9.1904,9.1764,9.1764,205800.0
2007-03-26 13:45:00,13.09,13.09,13.06,13.06,285600.0,9.1764,9.1764,9.1553,9.1553,285600.0
2007-03-26 13:50:00,13.06,13.08,13.06,13.08,269200.0,9.1553,9.1694,9.1553,9.1694,269200.0
2007-03-26 13:55:00,13.08,13.1,13.07,13.08,152200.0,9.1694,9.1834,9.1624,9.1694,152200.0
2007-03-26 14:00:00,13.09,13.1,13.09,13.1,493600.0,9.1764,9.1834,9.1764,9.1834,493600.0
2007-03-26 14:05:00,13.1,13.1,13.1,13.1,180200.0,9.1834,9.1834,9.1834,9.1834,180200.0
2007-03-26 14:10:00,13.1,13.1,13.1,13.1,282000.0,9.1834,9.1834,9.1834,9.1834,282000.0
2007-03-26 14:15:00,13.1,13.13,13.1,13.13,291400.0,9.1834,9.2044,9.1834,9.2044,291400.0
2007-03-26 14:20:00,13.12,13.13,13.11,13.11,408000.0,9.1974,9.2044,9.1904,9.1904,408000.0
2007-03-26 14:25:00,13.11,13.13,13.11,13.12,248600.0,9.1904,9.2044,9.1904,9.1974,248600.0
2007-03-26 14:30:00,13.12,13.13,13.11,13.11,210200.0,9.1974,9.2044,9.1904,9.1904,210200.0
2007-03-26 14:35:00,13.11,13.11,13.1,13.11,252800.0,9.1904,9.1904,9.1834,9.1904,252800.0
2007-03-26 14:40:00,13.11,13.11,13.1,13.11,320000.0,9.1904,9.1904,9.1834,9.1904,320000.0
2007-03-26 14:45:00,13.11,13.13,13.11,13.13,325200.0,9.1904,9.2044,9.1904,9.2044,325200.0
2007-03-26 14:50:00,13.13,13.13,13.12,13.13,172400.0,9.2044,9.2044,9.1974,9.2044,172400.0
2007-03-26 14:55:00,13.13,13.13,13.12,13.13,270200.0,9.2044,9.2044,9.1974,9.2044,270200.0
2007-03-26 15:00:00,13.13,13.13,13.12,13.13,159800.0,9.2044,9.2044,9.1974,9.2044,159800.0
2007-03-26 15:05:00,13.13,13.13,13.12,13.13,214000.0,9.2044,9.2044,9.1974,9.2044,214000.0
2007-03-26 15:10:00,13.12,13.13,13.12,13.13,317200.0,9.1974,9.2044,9.1974,9.2044,317200.0
2007-03-26 15:15:00,13.13,13.14,13.13,13.13,126000.0,9.2044,9.2114,9.2044,9.2044,126000.0
2007-03-26 15:20:00,13.13,13.13,13.12,13.12,215800.0,9.2044,9.2044,9.1974,9.1974,215800.0
2007-03-26 15:25:00,13.12,13.13,13.12,13.13,368800.0,9.1974,9.2044,9.1974,9.2044,368800.0
2007-03-26 15:30:00,13.13,13.14,13.12,13.13,370400.0,9.2044,9.2114,9.1974,9.2044,370400.0
2007-03-26 15:35:00,13.14,13.16,13.13,13.15,1035800.0,9.2114,9.2254,9.2044,9.2184,1035800.0
2007-03-26 15:40:00,13.15,13.16,13.15,13.15,368200.0,9.2184,9.2254,9.2184,9.2184,368200.0
2007-03-26 15:45:00,13.15,13.15,13.15,13.15,521200.0,9.2184,9.2184,9.2184,9.2184,521200.0
2007-03-26 15:50:00,13.15,13.15,13.13,13.15,730400.0,9.2184,9.2184,9.2044,9.2184,730400.0
2007-03-26 15:55:00,13.15,13.15,13.15,13.15,749000.0,9.2184,9.2184,9.2184,9.2184,749000.0
2007-03-27 09:30:00,13.15,13.17,13.01,13.03,659400.0,9.2184,9.2325,9.1203,9.1343,659400.0
2007-03-27 09:35:00,13.03,13.04,13.02,13.03,430200.0,9.1343,9.1413,9.1273,9.1343,430200.0
2007-03-27 09:40:00,13.03,13.03,13.0,13.01,250600.0,9.1343,9.1343,9.1133,9.1203,250600.0
2007-03-27 09:45:00,13.01,13.13,13.01,13.04,186000.0,9.1203,9.2044,9.1203,9.1413,186000.0
2007-03-27 09:50:00,13.04,13.06,13.01,13.01,229000.0,9.1413,9.1553,9.1203,9.1203,229000.0
2007-03-27 09:55:00,13.01,13.06,12.99,13.05,364000.0,9.1203,9.1553,9.1063,9.1483,364000.0
2007-03-27 10:00:00,13.05,13.08,13.02,13.05,751600.0,9.1483,9.1694,9.1273,9.1483,751600.0
2007-03-27 10:05:00,13.05,13.08,13.02,13.05,787000.0,9.1483,9.1694,9.1273,9.1483,787000.0
2007-03-27 10:10:00,13.05,13.06,13.01,13.06,291000.0,9.1483,9.1553,9.1203,9.1553,291000.0
2007-03-27 10:15:00,13.06,13.08,13.06,13.06,246000.0,9.1553,9.1694,9.1553,9.1553,246000.0
2007-03-27 10:20:00,13.06,13.08,13.04,13.05,304200.0,9.1553,9.1694,9.1413,9.1483,304200.0
2007-03-27 10:25:00,13.05,13.05,13.01,13.03,94400.0,9.1483,9.1483,9.1203,9.1343,94400.0
2007-03-27 10:30:00,13.03,13.06,12.99,13.05,316200.0,9.1343,9.1553,9.1063,9.1483,316200.0
2007-03-27 10:35:00,13.06,13.08,13.03,13.08,214400.0,9.1553,9.1694,9.1343,9.1694,214400.0
2007-03-27 10:40:00,13.06,13.08,13.05,13.06,131600.0,9.1553,9.1694,9.1483,9.1553,131600.0
2007-03-27 10:45:00,13.06,13.06,13.01,13.03,644000.0,9.1553,9.1553,9.1203,9.1343,644000.0
2007-03-27 10:50:00,13.04,13.05,13.01,13.04,331200.0,9.1413,9.1483,9.1203,9.1413,331200.0
2007-03-27 10:55:00,13.04,13.08,13.03,13.05,201200.0,9.1413,9.1694,9.1343,9.1483,201200.0
2007-03-27 11:00:00,13.05,13.05,13.01,13.03,125400.0,9.1483,9.1483,9.1203,9.1343,125400.0
2007-03-27 11:05:00,13.02,13.05,13.0,13.01,247400.0,9.1273,9.1483,9.1133,9.1203,247400.0
2007-03-27 11:10:00,13.01,13.01,12.99,13.01,353000.0,9.1203,9.1203,9.1063,9.1203,353000.0
2007-03-27 11:15:00,13.01,13.01,12.99,13.01,156200.0,9.1203,9.1203,9.1063,9.1203,156200.0
2007-03-27 11:20:00,13.01,13.01,12.99,13.01,469600.0,9.1203,9.1203,9.1063,9.1203,469600.0
2007-03-27 11:25:00,13.01,13.03,12.99,13.0,490000.0,9.1203,9.1343,9.1063,9.1133,490000.0
2007-03-27 11:30:00,13.0,13.01,12.97,13.0,615400.0,9.1133,9.1203,9.0923,9.1133,615400.0
2007-03-27 11:35:00,13.01,13.02,13.0,13.01,97600.0,9.1203,9.1273,9.1133,9.1203,97600.0
2007-03-27 11:40:00,13.01,13.02,13.0,13.02,113800.0,9.1203,9.1273,9.1133,9.1273,113800.0
2007-03-27 11:45:00,13.02,13.1,13.01,13.02,176200.0,9.1273,9.1834,9.1203,9.1273,176200.0
2007-03-27 11:50:00,13.02,13.03,13.0,13.01,334400.0,9.1273,9.1343,9.1133,9.1203,334400.0
2007-03-27 11:55:00,13.01,13.01,13.0,13.01,129400.0,9.1203,9.1203,9.1133,9.1203,129400.0
2007-03-27 12:00:00,13.01,13.01,12.83,12.99,268600.0,9.1203,9.1203,8.9941,9.1063,268600.0
2007-03-27 12:05:00,12.99,13.01,12.99,13.01,294400.0,9.1063,9.1203,9.1063,9.1203,294400.0
2007-03-27 12:10:00,13.01,13.04,13.0,13.03,269000.0,9.1203,9.1413,9.1133,9.1343,269000.0
2007-03-27 12:15:00,13.04,13.04,13.03,13.04,52800.0,9.1413,9.1413,9.1343,9.1413,52800.0
2007-03-27 12:20:00,13.03,13.04,13.03,13.03,86000.0,9.1343,9.1413,9.1343,9.1343,86000.0
2007-03-27 12:25:00,13.03,13.03,13.01,13.02,251200.0,9.1343,9.1343,9.1203,9.1273,251200.0
2007-03-27 12:30:00,13.02,13.03,13.01,13.03,164000.0,9.1273,9.1343,9.1203,9.1343,164000.0
2007-03-27 12:35:00,13.03,13.05,13.03,13.04,118000.0,9.1343,9.1483,9.1343,9.1413,118000.0
2007-03-27 12:40:00,13.04,13.04,13.04,13.04,134200.0,9.1413,9.1413,9.1413,9.1413,134200.0
2007-03-27 12:45:00,13.04,13.04,13.03,13.03,80000.0,9.1413,9.1413,9.1343,9.1343,80000.0
2007-03-27 12:50:00,13.03,13.04,13.03,13.04,46800.0,9.1343,9.1413,9.1343,9.1413,46800.0
2007-03-27 12:55:00,13.04,13.04,13.03,13.03,133400.0,9.1413,9.1413,9.1343,9.1343,133400.0
2007-03-27 13:00:00,13.04,13.05,13.03,13.05,290200.0,9.1413,9.1483,9.1343,9.1483,290200.0
2007-03-27 13:05:00,13.05,13.05,13.04,13.05,391200.0,9.1483,9.1483,9.1413,9.1483,391200.0
2007-03-27 13:10:00,13.05,13.05,13.04,13.04,227800.0,9.1483,9.1483,9.1413,9.1413,227800.0
2007-03-27 13:15:00,13.05,13.05,13.04,13.04,143200.0,9.1483,9.1483,9.1413,9.1413,143200.0
2007-03-27 13:20:00,13.05,13.05,13.04,13.04,87600.0,9.1483,9.1483,9.1413,9.1413,87600.0
2007-03-27 13:25:00,13.04,13.05,13.04,13.05,52800.0,9.1413,9.1483,9.1413,9.1483,52800.0
2007-03-27 13:30:00,13.04,13.05,13.03,13.03,460800.0,9.1413,9.1483,9.1343,9.1343,460800.0
2007-03-27 13:35:00,13.03,13.03,13.03,13.03,23800.0,9.1343,9.1343,9.1343,9.1343,23800.0
2007-03-27 13:40:00,13.03,13.03,13.02,13.03,147200.0,9.1343,9.1343,9.1273,9.1343,147200.0
2007-03-27 13:45:00,13.03,13.03,13.02,13.03,128400.0,9.1343,9.1343,9.1273,9.1343,128400.0
2007-03-27 13:50:00,13.03,13.03,13.03,13.03,88000.0,9.1343,9.1343,9.1343,9.1343,88000.0
2007-03-27 13:55:00,13.03,13.03,13.02,13.02,119800.0,9.1343,9.1343,9.1273,9.1273,119800.0
2007-03-27 14:00:00,13.03,13.03,13.02,13.02,200600.0,9.1343,9.1343,9.1273,9.1273,200600.0
2007-03-27 14:05:00,13.02,13.02,13.0,13.0,238800.0,9.1273,9.1273,9.1133,9.1133,238800.0
2007-03-27 14:10:00,13.0,13.01,13.0,13.01,125000.0,9.1133,9.1203,9.1133,9.1203,125000.0
2007-03-27 14:15:00,13.0,13.01,13.0,13.01,323400.0,9.1133,9.1203,9.1133,9.1203,323400.0
2007-03-27 14:20:00,13.01,13.01,13.0,13.0,161800.0,9.1203,9.1203,9.1133,9.1133,161800.0
2007-03-27 14:25:00,13.0,13.01,13.0,13.0,105200.0,9.1133,9.1203,9.1133,9.1133,105200.0
2007-03-27 14:30:00,13.0,13.02,13.0,13.02,283600.0,9.1133,9.1273,9.1133,9.1273,283600.0
2007-03-27 14:35:00,13.02,13.02,13.01,13.02,324200.0,9.1273,9.1273,9.1203,9.1273,324200.0
2007-03-27 14:40:00,13.02,13.02,13.01,13.02,81800.0,9.1273,9.1273,9.1203,9.1273,81800.0
2007-03-27 14:45:00,13.02,13.03,13.02,13.02,247600.0,9.1273,9.1343,9.1273,9.1273,247600.0
2007-03-27 14:50:00,13.02,13.03,13.02,13.03,136800.0,9.1273,9.1343,9.1273,9.1343,136800.0
2007-03-27 14:55:00,13.03,13.04,13.03,13.04,214000.0,9.1343,9.1413,9.1343,9.1413,214000.0
2007-03-27 15:00:00,13.04,13.04,13.03,13.03,87600.0,9.1413,9.1413,9.1343,9.1343,87600.0
2007-03-27 15:05:00,13.03,13.04,13.03,13.04,191800.0,9.1343,9.1413,9.1343,9.1413,191800.0
2007-03-27 15:10:00,13.03,13.04,13.03,13.03,80800.0,9.1343,9.1413,9.1343,9.1343,80800.0
2007-03-27 15:15:00,13.03,13.04,13.03,13.03,113800.0,9.1343,9.1413,9.1343,9.1343,113800.0
2007-03-27 15:20:00,13.03,13.04,13.03,13.03,133600.0,9.1343,9.1413,9.1343,9.1343,133600.0
2007-03-27 15:25:00,13.03,13.03,13.02,13.03,188600.0,9.1343,9.1343,9.1273,9.1343,188600.0
2007-03-27 15:30:00,13.02,13.05,13.02,13.05,722400.0,9.1273,9.1483,9.1273,9.1483,722400.0
2007-03-27 15:35:00,13.04,13.05,13.04,13.05,211000.0,9.1413,9.1483,9.1413,9.1483,211000.0
2007-03-27 15:40:00,13.05,13.05,13.05,13.05,370800.0,9.1483,9.1483,9.1483,9.1483,370800.0
2007-03-27 15:45:00,13.05,13.05,13.04,13.05,309600.0,9.1483,9.1483,9.1413,9.1483,309600.0
2007-03-27 15:50:00,13.05,13.05,13.04,13.05,456200.0,9.1483,9.1483,9.1413,9.1483,456200.0
2007-03-27 15:55:00,13.05,13.06,13.04,13.04,798400.0,9.1483,9.1553,9.1413,9.1413,798400.0
2007-03-28 09:30:00,12.92,12.97,12.88,12.9,516000.0,9.0572,9.0923,9.0292,9.0432,516000.0
2007-03-28 09:35:00,12.9,12.9,12.88,12.88,332000.0,9.0432,9.0432,9.0292,9.0292,332000.0
2007-03-28 09:40:00,12.88,12.88,12.86,12.88,1029200.0,9.0292,9.0292,9.0151,9.0292,1029200.0
2007-03-28 09:45:00,12.88,12.95,12.88,12.95,810400.0,9.0292,9.0782,9.0292,9.0782,810400.0
2007-03-28 09:50:00,12.95,12.97,12.9,12.97,826200.0,9.0782,9.0923,9.0432,9.0923,826200.0
2007-03-28 09:55:00,12.97,13.01,12.96,12.97,806600.0,9.0923,9.1203,9.0852,9.0923,806600.0
2007-03-28 10:00:00,12.97,12.99,12.96,12.97,542800.0,9.0923,9.1063,9.0852,9.0923,542800.0
2007-03-28 10:05:00,12.97,12.98,12.97,12.97,255400.0,9.0923,9.0993,9.0923,9.0923,255400.0
2007-03-28 10:10:00,12.98,12.98,12.94,12.96,347200.0,9.0993,9.0993,9.0712,9.0852,347200.0
2007-03-28 10:15:00,12.95,12.97,12.95,12.96,213800.0,9.0782,9.0923,9.0782,9.0852,213800.0
2007-03-28 10:20:00,12.96,12.96,12.95,12.96,446400.0,9.0852,9.0852,9.0782,9.0852,446400.0
2007-03-28 10:25:00,12.95,12.95,12.93,12.94,182800.0,9.0782,9.0782,9.0642,9.0712,182800.0
2007-03-28 10:30:00,12.93,12.93,12.85,12.87,1125400.0,9.0642,9.0642,9.0081,9.0221,1125400.0
2007-03-28 10:35:00,12.86,12.92,12.84,12.87,1148000.0,9.0151,9.0572,9.0011,9.0221,1148000.0
2007-03-28 10:40:00,12.88,12.9,12.85,12.88,611400.0,9.0292,9.0432,9.0081,9.0292,611400.0
2007-03-28 10:45:00,12.88,12.9,12.87,12.88,376600.0,9.0292,9.0432,9.0221,9.0292,376600.0
2007-03-28 10:50:00,12.88,12.9,12.87,12.88,252400.0,9.0292,9.0432,9.0221,9.0292,252400.0
2007-03-28 10:55:00,12.89,12.93,12.88,12.93,427800.0,9.0362,9.0642,9.0292,9.0642,427800.0
2007-03-28 11:00:00,12.93,12.93,12.91,12.92,223000.0,9.0642,9.0642,9.0502,9.0572,223000.0
2007-03-28 11:05:00,12.93,12.96,12.92,12.94,699200.0,9.0642,9.0852,9.0572,9.0712,699200.0
2007-03-28 11:10:00,12.94,12.95,12.93,12.93,161800.0,9.0712,9.0782,9.0642,9.0642,161800.0
2007-03-28 11:15:00,12.93,12.93,12.92,12.93,277800.0,9.0642,9.0642,9.0572,9.0642,277800.0
2007-03-28 11:20:00,12.93,12.93,12.9,12.91,158600.0,9.0642,9.0642,9.0432,9.0502,158600.0
2007-03-28 11:25:00,12.91,12.91,12.88,12.9,162000.0,9.0502,9.0502,9.0292,9.0432,162000.0
2007-03-28 11:30:00,12.9,12.9,12.88,12.89,110400.0,9.0432,9.0432,9.0292,9.0362,110400.0
2007-03-28 11:35:00,12.89,12.9,12.88,12.89,123600.0,9.0362,9.0432,9.0292,9.0362,123600.0
2007-03-28 11:40:00,12.9,12.9,12.89,12.89,88800.0,9.0432,9.0432,9.0362,9.0362,88800.0
2007-03-28 11:45:00,12.89,12.9,12.89,12.9,156000.0,9.0362,9.0432,9.0362,9.0432,156000.0
2007-03-28 11:50:00,12.89,12.89,12.88,12.88,155600.0,9.0362,9.0362,9.0292,9.0292,155600.0
2007-03-28 11:55:00,12.88,12.89,12.88,12.88,63400.0,9.0292,9.0362,9.0292,9.0292,63400.0
2007-03-28 12:00:00,12.89,12.9,12.88,12.89,162200.0,9.0362,9.0432,9.0292,9.0362,162200.0
2007-03-28 12:05:00,12.9,12.93,12.89,12.91,462200.0,9.0432,9.0642,9.0362,9.0502,462200.0
2007-03-28 12:10:00,12.91,12.93,12.9,12.92,395600.0,9.0502,9.0642,9.0432,9.0572,395600.0
2007-03-28 12:15:00,12.92,12.95,12.88,12.95,1897000.0,9.0572,9.0782,9.0292,9.0782,1897000.0
2007-03-28 12:20:00,12.95,12.99,12.95,12.97,502000.0,9.0782,9.1063,9.0782,9.0923,502000.0
2007-03-28 12:25:00,12.98,12.99,12.96,12.96,295600.0,9.0993,9.1063,9.0852,9.0852,295600.0
2007-03-28 12:30:00,12.96,12.97,12.95,12.97,122600.0,9.0852,9.0923,9.0782,9.0923,122600.0
2007-03-28 12:35:00,12.97,12.97,12.94,12.95,484400.0,9.0923,9.0923,9.0712,9.0782,484400.0
2007-03-28 12:40:00,12.95,12.96,12.95,12.95,287800.0,9.0782,9.0852,9.0782,9.0782,287800.0
2007-03-28 12:45:00,12.95,12.96,12.95,12.96,255600.0,9.0782,9.0852,9.0782,9.0852,255600.0
2007-03-28 12:50:00,12.96,12.96,12.93,12.94,173000.0,9.0852,9.0852,9.0642,9.0712,173000.0
2007-03-28 12:55:00,12.93,12.94,12.88,12.94,183000.0,9.0642,9.0712,9.0292,9.0712,183000.0
2007-03-28 13:00:00,12.94,12.94,12.93,12.93,195000.0,9.0712,9.0712,9.0642,9.0642,195000.0
2007-03-28 13:05:00,12.93,12.93,12.93,12.93,171600.0,9.0642,9.0642,9.0642,9.0642,171600.0
2007-03-28 13:10:00,12.93,12.94,12.91,12.92,275200.0,9.0642,9.0712,9.0502,9.0572,275200.0
2007-03-28 13:15:00,12.92,12.92,12.9,12.92,183800.0,9.0572,9.0572,9.0432,9.0572,183800.0
2007-03-28 13:20:00,12.92,12.93,12.91,12.93,129200.0,9.0572,9.0642,9.0502,9.0642,129200.0
2007-03-28 13:25:00,12.93,12.94,12.93,12.94,88400.0,9.0642,9.0712,9.0642,9.0712,88400.0
2007-03-28 13:30:00,12.93,12.94,12.92,12.93,115000.0,9.0642,9.0712,9.0572,9.0642,115000.0
2007-03-28 13:35:00,12.92,12.95,12.92,12.95,244400.0,9.0572,9.0782,9.0572,9.0782,244400.0
2007-03-28 13:40:00,12.95,12.95,12.95,12.95,82600.0,9.0782,9.0782,9.0782,9.0782,82600.0
2007-03-28 13:45:00,12.95,12.95,12.95,12.95,72200.0,9.0782,9.0782,9.0782,9.0782,72200.0
2007-03-28 13:50:00,12.95,12.95,12.92,12.93,132400.0,9.0782,9.0782,9.0572,9.0642,132400.0
2007-03-28 13:55:00,12.92,12.93,12.92,12.92,169200.0,9.0572,9.0642,9.0572,9.0572,169200.0
2007-03-28 14:00:00,12.92,12.93,12.92,12.92,325800.0,9.0572,9.0642,9.0572,9.0572,325800.0
2007-03-28 14:05:00,12.92,12.93,12.9,12.91,381200.0,9.0572,9.0642,9.0432,9.0502,381200.0
2007-03-28 14:10:00,12.91,12.91,12.88,12.9,497800.0,9.0502,9.0502,9.0292,9.0432,497800.0
2007-03-28 14:15:00,12.9,12.9,12.88,12.89,345200.0,9.0432,9.0432,9.0292,9.0362,345200.0
2007-03-28 14:20:00,12.9,12.93,12.88,12.92,474400.0,9.0432,9.0642,9.0292,9.0572,474400.0
2007-03-28 14:25:00,12.92,12.93,12.92,12.92,239800.0,9.0572,9.0642,9.0572,9.0572,239800.0
2007-03-28 14:30:00,12.93,12.93,12.92,12.93,250200.0,9.0642,9.0642,9.0572,9.0642,250200.0
2007-03-28 14:35:00,12.93,12.93,12.93,12.93,174200.0,9.0642,9.0642,9.0642,9.0642,174200.0
2007-03-28 14:40:00,12.93,12.93,12.93,12.93,138400.0,9.0642,9.0642,9.0642,9.0642,138400.0
2007-03-28 14:45:00,12.93,12.93,12.92,12.93,248000.0,9.0642,9.0642,9.0572,9.0642,248000.0
2007-03-28 14:50:00,12.93,12.93,12.92,12.92,224600.0,9.0642,9.0642,9.0572,9.0572,224600.0
2007-03-28 14:55:00,12.92,12.92,12.92,12.92,230000.0,9.0572,9.0572,9.0572,9.0572,230000.0
2007-03-28 15:00:00,12.92,12.92,12.9,12.91,303600.0,9.0572,9.0572,9.0432,9.0502,303600.0
2007-03-28 15:05:00,12.91,12.92,12.91,12.91,205800.0,9.0502,9.0572,9.0502,9.0502,205800.0
2007-03-28 15:10:00,12.92,12.92,12.91,12.92,221200.0,9.0572,9.0572,9.0502,9.0572,221200.0
2007-03-28 15:15:00,12.92,12.92,12.9,12.92,400400.0,9.0572,9.0572,9.0432,9.0572,400400.0
2007-03-28 15:20:00,12.91,12.93,12.91,12.93,234400.0,9.0502,9.0642,9.0502,9.0642,234400.0
2007-03-28 15:25:00,12.93,12.96,12.93,12.94,728200.0,9.0642,9.0852,9.0642,9.0712,728200.0
2007-03-28 15:30:00,12.94,12.94,12.93,12.93,191200.0,9.0712,9.0712,9.0642,9.0642,191200.0
2007-03-28 15:35:00,12.93,12.94,12.93,12.94,295600.0,9.0642,9.0712,9.0642,9.0712,295600.0
2007-03-28 15:40:00,12.93,12.94,12.92,12.92,219800.0,9.0642,9.0712,9.0572,9.0572,219800.0
2007-03-28 15:45:00,12.92,12.92,12.9,12.91,438400.0,9.0572,9.0572,9.0432,9.0502,438400.0
2007-03-28 15:50:00,12.91,12.92,12.9,12.91,620600.0,9.0502,9.0572,9.0432,9.0502,620600.0
2007-03-28 15:55:00,12.91,12.91,12.88,12.88,1418400.0,9.0502,9.0502,9.0292,9.0292,1418400.0
2007-03-29 09:30:00,13.02,13.04,12.93,12.95,928600.0,9.1273,9.1413,9.0642,9.0782,928600.0
2007-03-29 09:35:00,12.95,12.96,12.92,12.92,437400.0,9.0782,9.0852,9.0572,9.0572,437400.0
2007-03-29 09:40:00,12.92,12.93,12.92,12.92,417400.0,9.0572,9.0642,9.0572,9.0572,417400.0
2007-03-29 09:45:00,12.92,13.02,12.89,12.91,344400.0,9.0572,9.1273,9.0362,9.0502,344400.0
2007-03-29 09:50:00,12.92,12.92,12.87,12.88,255200.0,9.0572,9.0572,9.0221,9.0292,255200.0
2007-03-29 09:55:00,12.88,12.9,12.87,12.88,253200.0,9.0292,9.0432,9.0221,9.0292,253200.0
2007-03-29 10:00:00,12.88,12.9,12.86,12.86,435600.0,9.0292,9.0432,9.0151,9.0151,435600.0
2007-03-29 10:05:00,12.86,12.87,12.86,12.87,347200.0,9.0151,9.0221,9.0151,9.0221,347200.0
2007-03-29 10:10:00,12.87,12.88,12.86,12.87,277400.0,9.0221,9.0292,9.0151,9.0221,277400.0
2007-03-29 10:15:00,12.87,12.9,12.86,12.9,347400.0,9.0221,9.0432,9.0151,9.0432,347400.0
2007-03-29 10:20:00,12.9,12.93,12.9,12.92,545200.0,9.0432,9.0642,9.0432,9.0572,545200.0
2007-03-29 10:25:00,12.92,12.94,12.92,12.93,504400.0,9.0572,9.0712,9.0572,9.0642,504400.0
2007-03-29 10:30:00,12.94,12.95,12.93,12.94,677600.0,9.0712,9.0782,9.0642,9.0712,677600.0
2007-03-29 10:35:00,12.95,12.96,12.94,12.95,530600.0,9.0782,9.0852,9.0712,9.0782,530600.0
2007-03-29 10:40:00,12.95,12.96,12.94,12.94,686800.0,9.0782,9.0852,9.0712,9.0712,686800.0
2007-03-29 10:45:00,12.94,12.95,12.94,12.94,652600.0,9.0712,9.0782,9.0712,9.0712,652600.0
2007-03-29 10:50:00,12.94,12.94,12.92,12.93,508400.0,9.0712,9.0712,9.0572,9.0642,508400.0
2007-03-29 10:55:00,12.92,12.95,12.92,12.93,461600.0,9.0572,9.0782,9.0572,9.0642,461600.0
2007-03-29 11:00:00,12.93,12.95,12.93,12.94,213800.0,9.0642,9.0782,9.0642,9.0712,213800.0
2007-03-29 11:05:00,12.93,12.94,12.91,12.92,431400.0,9.0642,9.0712,9.0502,9.0572,431400.0
2007-03-29 11:10:00,12.92,12.95,12.89,12.94,433800.0,9.0572,9.0782,9.0362,9.0712,433800.0
2007-03-29 11:15:00,12.94,12.96,12.94,12.96,134600.0,9.0712,9.0852,9.0712,9.0852,134600.0
2007-03-29 11:20:00,12.96,12.97,12.95,12.95,283200.0,9.0852,9.0923,9.0782,9.0782,283200.0
2007-03-29 11:25:00,12.95,12.96,12.94,12.94,176600.0,9.0782,9.0852,9.0712,9.0712,176600.0
2007-03-29 11:30:00,12.93,12.93,12.91,12.91,161200.0,9.0642,9.0642,9.0502,9.0502,161200.0
2007-03-29 11:35:00,12.91,12.93,12.9,12.93,209200.0,9.0502,9.0642,9.0432,9.0642,209200.0
2007-03-29 11:40:00,12.93,12.95,12.9,12.93,267600.0,9.0642,9.0782,9.0432,9.0642,267600.0
2007-03-29 11:45:00,12.92,12.94,12.9,12.92,174800.0,9.0572,9.0712,9.0432,9.0572,174800.0
2007-03-29 11:50:00,12.92,12.92,12.88,12.88,1864600.0,9.0572,9.0572,9.0292,9.0292,1864600.0
2007-03-29 11:55:00,12.87,12.88,12.81,12.81,494200.0,9.0221,9.0292,8.9801,8.9801,494200.0
2007-03-29 12:00:00,12.81,12.85,12.81,12.84,195600.0,8.9801,9.0081,8.9801,9.0011,195600.0
2007-03-29 12:05:00,12.84,12.88,12.84,12.86,177800.0,9.0011,9.0292,9.0011,9.0151,177800.0
2007-03-29 12:10:00,12.85,12.85,12.82,12.83,283800.0,9.0081,9.0081,8.9871,8.9941,283800.0
2007-03-29 12:15:00,12.83,12.83,12.81,12.83,190800.0,8.9941,8.9941,8.9801,8.9941,190800.0
2007-03-29 12:20:00,12.83,12.84,12.81,12.82,111000.0,8.9941,9.0011,8.9801,8.9871,111000.0
2007-03-29 12:25:00,12.82,12.82,12.79,12.79,163200.0,8.9871,8.9871,8.9661,8.9661,163200.0
2007-03-29 12:30:00,12.79,12.8,12.76,12.77,185000.0,8.9661,8.9731,8.945,8.952,185000.0
2007-03-29 12:35:00,12.78,12.81,12.78,12.81,294200.0,8.9591,8.9801,8.9591,8.9801,294200.0
2007-03-29 12:40:00,12.81,12.85,12.81,12.85,127400.0,8.9801,9.0081,8.9801,9.0081,127400.0
2007-03-29 12:45:00,12.84,12.87,12.84,12.86,76800.0,9.0011,9.0221,9.0011,9.0151,76800.0
2007-03-29 12:50:00,12.87,12.87,12.81,12.82,162800.0,9.0221,9.0221,8.9801,8.9871,162800.0
2007-03-29 12:55:00,12.81,12.82,12.81,12.81,59800.0,8.9801,8.9871,8.9801,8.9801,59800.0
2007-03-29 13:00:00,12.81,12.81,12.79,12.8,144200.0,8.9801,8.9801,8.9661,8.9731,144200.0
2007-03-29 13:05:00,12.8,12.82,12.8,12.81,227600.0,8.9731,8.9871,8.9731,8.9801,227600.0
2007-03-29 13:10:00,12.81,12.82,12.81,12.81,50000.0,8.9801,8.9871,8.9801,8.9801,50000.0
2007-03-29 13:15:00,12.82,12.82,12.78,12.78,254200.0,8.9871,8.9871,8.9591,8.9591,254200.0
2007-03-29 13:20:00,12.78,12.8,12.77,12.77,387000.0,8.9591,8.9731,8.952,8.952,387000.0
2007-03-29 13:25:00,12.77,12.79,12.77,12.79,231200.0,8.952,8.9661,8.952,8.9661,231200.0
2007-03-29 13:30:00,12.79,12.8,12.78,12.8,82400.0,8.9661,8.9731,8.9591,8.9731,82400.0
2007-03-29 13:35:00,12.8,12.83,12.8,12.81,107200.0,8.9731,8.9941,8.9731,8.9801,107200.0
2007-03-29 13:40:00,12.82,12.84,12.81,12.81,456800.0,8.9871,9.0011,8.9801,8.9801,456800.0
2007-03-29 13:45:00,12.81,12.81,12.79,12.8,434600.0,8.9801,8.9801,8.9661,8.9731,434600.0
2007-03-29 13:50:00,12.8,12.81,12.8,12.81,89400.0,8.9731,8.9801,8.9731,8.9801,89400.0
2007-03-29 13:55:00,12.81,12.82,12.8,12.81,198600.0,8.9801,8.9871,8.9731,8.9801,198600.0
2007-03-29 14:00:00,12.81,12.81,12.79,12.8,342000.0,8.9801,8.9801,8.9661,8.9731,342000.0
2007-03-29 14:05:00,12.8,12.8,12.77,12.79,329600.0,8.9731,8.9731,8.952,8.9661,329600.0
2007-03-29 14:10:00,12.79,12.88,12.78,12.79,635600.0,8.9661,9.0292,8.9591,8.9661,635600.0
2007-03-29 14:15:00,12.88,12.88,12.77,12.8,698200.0,9.0292,9.0292,8.952,8.9731,698200.0
2007-03-29 14:20:00,12.8,12.81,12.79,12.81,145600.0,8.9731,8.9801,8.9661,8.9801,145600.0
2007-03-29 14:25:00,12.81,12.81,12.79,12.81,275000.0,8.9801,8.9801,8.9661,8.9801,275000.0
2007-03-29 14:30:00,12.81,12.81,12.78,12.79,282800.0,8.9801,8.9801,8.9591,8.9661,282800.0
2007-03-29 14:35:00,12.79,12.81,12.78,12.81,203200.0,8.9661,8.9801,8.9591,8.9801,203200.0
2007-03-29 14:40:00,12.81,12.84,12.81,12.84,186800.0,8.9801,9.0011,8.9801,9.0011,186800.0
2007-03-29 14:45:00,12.84,12.85,12.82,12.82,177800.0,9.0011,9.0081,8.9871,8.9871,177800.0
2007-03-29 14:50:00,12.82,12.85,12.82,12.85,124000.0,8.9871,9.0081,8.9871,9.0081,124000.0
2007-03-29 14:55:00,12.85,12.86,12.84,12.86,189600.0,9.0081,9.0151,9.0011,9.0151,189600.0
2007-03-29 15:00:00,12.86,12.87,12.84,12.84,451800.0,9.0151,9.0221,9.0011,9.0011,451800.0
2007-03-29 15:05:00,12.84,12.86,12.83,12.86,219400.0,9.0011,9.0151,8.9941,9.0151,219400.0
2007-03-29 15:10:00,12.86,12.88,12.85,12.87,314200.0,9.0151,9.0292,9.0081,9.0221,314200.0
2007-03-29 15:15:00,12.88,12.89,12.85,12.85,316800.0,9.0292,9.0362,9.0081,9.0081,316800.0
2007-03-29 15:20:00,12.86,12.86,12.85,12.86,117200.0,9.0151,9.0151,9.0081,9.0151,117200.0
2007-03-29 15:25:00,12.86,12.87,12.86,12.87,227200.0,9.0151,9.0221,9.0151,9.0221,227200.0
2007-03-29 15:30:00,12.87,12.9,12.87,12.88,380800.0,9.0221,9.0432,9.0221,9.0292,380800.0
2007-03-29 15:35:00,12.88,12.89,12.88,12.88,345200.0,9.0292,9.0362,9.0292,9.0292,345200.0
2007-03-29 15:40:00,12.88,12.92,12.88,12.91,302400.0,9.0292,9.0572,9.0292,9.0502,302400.0
2007-03-29 15:45:00,12.92,12.93,12.9,12.93,578200.0,9.0572,9.0642,9.0432,9.0642,578200.0
2007-03-29 15:50:00,12.93,12.93,12.92,12.92,798600.0,9.0642,9.0642,9.0572,9.0572,798600.0
2007-03-29 15:55:00,12.92,12.94,12.92,12.93,860600.0,9.0572,9.0712,9.0572,9.0642,860600.0
2007-03-30 09:30:00,12.95,12.97,12.88,12.92,579800.0,9.0782,9.0923,9.0292,9.0572,579800.0
2007-03-30 09:35:00,12.92,12.93,12.9,12.92,205400.0,9.0572,9.0642,9.0432,9.0572,205400.0
2007-03-30 09:40:00,12.92,12.97,12.91,12.96,524800.0,9.0572,9.0923,9.0502,9.0852,524800.0
2007-03-30 09:45:00,12.96,13.0,12.96,12.97,466400.0,9.0852,9.1133,9.0852,9.0923,466400.0
2007-03-30 09:50:00,12.97,12.97,12.92,12.93,468600.0,9.0923,9.0923,9.0572,9.0642,468600.0
2007-03-30 09:55:00,12.92,12.95,12.92,12.95,289800.0,9.0572,9.0782,9.0572,9.0782,289800.0
2007-03-30 10:00:00,12.95,12.97,12.95,12.97,185200.0,9.0782,9.0923,9.0782,9.0923,185200.0
2007-03-30 10:05:00,12.97,12.97,12.93,12.95,225000.0,9.0923,9.0923,9.0642,9.0782,225000.0
2007-03-30 10:10:00,12.95,12.96,12.92,12.94,121200.0,9.0782,9.0852,9.0572,9.0712,121200.0
2007-03-30 10:15:00,12.95,12.95,12.93,12.94,512000.0,9.0782,9.0782,9.0642,9.0712,512000.0
2007-03-30 10:20:00,12.94,12.97,12.93,12.97,476200.0,9.0712,9.0923,9.0642,9.0923,476200.0
2007-03-30 10:25:00,12.97,12.99,12.96,12.97,188800.0,9.0923,9.1063,9.0852,9.0923,188800.0
2007-03-30 10:30:00,12.97,12.98,12.94,12.97,183600.0,9.0923,9.0993,9.0712,9.0923,183600.0
2007-03-30 10:35:00,12.97,12.99,12.97,12.97,172000.0,9.0923,9.1063,9.0923,9.0923,172000.0
2007-03-30 10:40:00,12.97,12.99,12.96,12.98,157200.0,9.0923,9.1063,9.0852,9.0993,157200.0
2007-03-30 10:45:00,12.97,12.98,12.97,12.97,165200.0,9.0923,9.0993,9.0923,9.0923,165200.0
2007-03-30 10:50:00,12.97,12.98,12.96,12.97,139400.0,9.0923,9.0993,9.0852,9.0923,139400.0
2007-03-30 10:55:00,12.97,12.98,12.97,12.97,109400.0,9.0923,9.0993,9.0923,9.0923,109400.0
2007-03-30 11:00:00,12.97,12.98,12.96,12.96,94200.0,9.0923,9.0993,9.0852,9.0852,94200.0
2007-03-30 11:05:00,12.96,12.96,12.95,12.96,212200.0,9.0852,9.0852,9.0782,9.0852,212200.0
2007-03-30 11:10:00,12.96,12.96,12.95,12.96,158000.0,9.0852,9.0852,9.0782,9.0852,158000.0
2007-03-30 11:15:00,12.96,12.96,12.95,12.95,156800.0,9.0852,9.0852,9.0782,9.0782,156800.0
2007-03-30 11:20:00,12.95,12.96,12.93,12.95,438200.0,9.0782,9.0852,9.0642,9.0782,438200.0
2007-03-30 11:25:00,12.95,12.95,12.92,12.94,640600.0,9.0782,9.0782,9.0572,9.0712,640600.0
2007-03-30 11:30:00,12.94,12.95,12.93,12.94,317600.0,9.0712,9.0782,9.0642,9.0712,317600.0
2007-03-30 11:35:00,12.94,12.95,12.94,12.95,264200.0,9.0712,9.0782,9.0712,9.0782,264200.0
2007-03-30 11:40:00,12.95,12.95,12.92,12.92,624000.0,9.0782,9.0782,9.0572,9.0572,624000.0
2007-03-30 11:45:00,12.92,12.93,12.84,12.88,913400.0,9.0572,9.0642,9.0011,9.0292,913400.0
2007-03-30 11:50:00,12.88,12.91,12.87,12.88,784400.0,9.0292,9.0502,9.0221,9.0292,784400.0
2007-03-30 11:55:00,12.88,12.94,12.88,12.91,413800.0,9.0292,9.0712,9.0292,9.0502,413800.0
2007-03-30 12:00:00,12.91,12.95,12.88,12.9,1023600.0,9.0502,9.0782,9.0292,9.0432,1023600.0
2007-03-30 12:05:00,12.9,12.95,12.89,12.93,260400.0,9.0432,9.0782,9.0362,9.0642,260400.0
2007-03-30 12:10:00,12.93,12.94,12.91,12.93,198200.0,9.0642,9.0712,9.0502,9.0642,198200.0
2007-03-30 12:15:00,12.92,12.94,12.9,12.93,204400.0,9.0572,9.0712,9.0432,9.0642,204400.0
2007-03-30 12:20:00,12.93,12.94,12.93,12.93,72000.0,9.0642,9.0712,9.0642,9.0642,72000.0
2007-03-30 12:25:00,12.93,12.95,12.93,12.94,171400.0,9.0642,9.0782,9.0642,9.0712,171400.0
2007-03-30 12:30:00,12.93,12.96,12.93,12.95,114600.0,9.0642,9.0852,9.0642,9.0782,114600.0
2007-03-30 12:35:00,12.95,12.95,12.95,12.95,65600.0,9.0782,9.0782,9.0782,9.0782,65600.0
2007-03-30 12:40:00,12.95,12.95,12.93,12.94,94400.0,9.0782,9.0782,9.0642,9.0712,94400.0
2007-03-30 12:45:00,12.94,12.94,12.93,12.94,162400.0,9.0712,9.0712,9.0642,9.0712,162400.0
2007-03-30 12:50:00,12.94,12.94,12.92,12.93,159200.0,9.0712,9.0712,9.0572,9.0642,159200.0
2007-03-30 12:55:00,12.93,12.94,12.91,12.92,231000.0,9.0642,9.0712,9.0502,9.0572,231000.0
2007-03-30 13:00:00,12.91,12.91,12.89,12.9,69400.0,9.0502,9.0502,9.0362,9.0432,69400.0
2007-03-30 13:05:00,12.89,12.92,12.88,12.9,171000.0,9.0362,9.0572,9.0292,9.0432,171000.0
2007-03-30 13:10:00,12.9,12.91,12.9,12.91,81800.0,9.0432,9.0502,9.0432,9.0502,81800.0
2007-03-30 13:15:00,12.91,12.93,12.9,12.93,96600.0,9.0502,9.0642,9.0432,9.0642,96600.0
2007-03-30 13:20:00,12.93,12.93,12.9,12.9,123000.0,9.0642,9.0642,9.0432,9.0432,123000.0
2007-03-30 13:25:00,12.9,12.92,12.9,12.9,133000.0,9.0432,9.0572,9.0432,9.0432,133000.0
2007-03-30 13:30:00,12.9,12.93,12.9,12.92,256200.0,9.0432,9.0642,9.0432,9.0572,256200.0
2007-03-30 13:35:00,12.91,12.93,12.9,12.93,113200.0,9.0502,9.0642,9.0432,9.0642,113200.0
2007-03-30 13:40:00,12.92,12.95,12.92,12.92,533000.0,9.0572,9.0782,9.0572,9.0572,533000.0
2007-03-30 13:45:00,12.92,12.92,12.89,12.9,446000.0,9.0572,9.0572,9.0362,9.0432,446000.0
2007-03-30 13:50:00,12.9,12.92,12.89,12.9,143400.0,9.0432,9.0572,9.0362,9.0432,143400.0
2007-03-30 13:55:00,12.9,12.92,12.9,12.91,92400.0,9.0432,9.0572,9.0432,9.0502,92400.0
2007-03-30 14:00:00,12.91,12.93,12.9,12.91,456000.0,9.0502,9.0642,9.0432,9.0502,456000.0
2007-03-30 14:05:00,12.91,12.92,12.9,12.92,119600.0,9.0502,9.0572,9.0432,9.0572,119600.0
2007-03-30 14:10:00,12.92,12.94,12.91,12.94,137200.0,9.0572,9.0712,9.0502,9.0712,137200.0
2007-03-30 14:15:00,12.93,12.93,12.93,12.93,55200.0,9.0642,9.0642,9.0642,9.0642,55200.0
2007-03-30 14:20:00,12.93,12.93,12.92,12.93,147200.0,9.0642,9.0642,9.0572,9.0642,147200.0
2007-03-30 14:25:00,12.93,12.96,12.93,12.95,252200.0,9.0642,9.0852,9.0642,9.0782,252200.0
2007-03-30 14:30:00,12.95,12.97,12.95,12.96,195400.0,9.0782,9.0923,9.0782,9.0852,195400.0
2007-03-30 14:35:00,12.97,12.99,12.96,12.97,380600.0,9.0923,9.1063,9.0852,9.0923,380600.0
2007-03-30 14:40:00,12.97,12.97,12.93,12.94,227000.0,9.0923,9.0923,9.0642,9.0712,227000.0
2007-03-30 14:45:00,12.95,12.97,12.95,12.96,211400.0,9.0782,9.0923,9.0782,9.0852,211400.0
2007-03-30 14:50:00,12.96,12.96,12.95,12.95,109800.0,9.0852,9.0852,9.0782,9.0782,109800.0
2007-03-30 14:55:00,12.95,12.96,12.94,12.96,192400.0,9.0782,9.0852,9.0712,9.0852,192400.0
2007-03-30 15:00:00,12.96,12.96,12.96,12.96,149400.0,9.0852,9.0852,9.0852,9.0852,149400.0
2007-03-30 15:05:00,12.96,12.96,12.94,12.95,216400.0,9.0852,9.0852,9.0712,9.0782,216400.0
2007-03-30 15:10:00,12.95,12.95,12.93,12.94,227400.0,9.0782,9.0782,9.0642,9.0712,227400.0
2007-03-30 15:15:00,12.94,12.96,12.94,12.96,146600.0,9.0712,9.0852,9.0712,9.0852,146600.0
2007-03-30 15:20:00,12.96,12.97,12.96,12.96,110200.0,9.0852,9.0923,9.0852,9.0852,110200.0
2007-03-30 15:25:00,12.96,12.96,12.96,12.96,103000.0,9.0852,9.0852,9.0852,9.0852,103000.0
2007-03-30 15:30:00,12.96,12.96,12.94,12.95,146400.0,9.0852,9.0852,9.0712,9.0782,146400.0
2007-03-30 15:35:00,12.94,12.96,12.94,12.96,483800.0,9.0712,9.0852,9.0712,9.0852,483800.0
2007-03-30 15:40:00,12.96,12.97,12.96,12.97,370200.0,9.0852,9.0923,9.0852,9.0923,370200.0
2007-03-30 15:45:00,12.97,12.98,12.96,12.97,331600.0,9.0923,9.0993,9.0852,9.0923,331600.0
2007-03-30 15:50:00,12.97,12.99,12.97,12.97,806600.0,9.0923,9.1063,9.0923,9.0923,806600.0
2007-03-30 15:55:00,12.97,12.98,12.96,12.97,1430200.0,9.0923,9.0993,9.0852,9.0923,1430200.0
2007-04-02 09:30:00,12.97,13.01,12.97,12.97,582400.0,9.0923,9.1203,9.0923,9.0923,582400.0
2007-04-02 09:35:00,12.97,12.98,12.95,12.95,219200.0,9.0923,9.0993,9.0782,9.0782,219200.0
2007-04-02 09:40:00,12.95,12.96,12.94,12.95,191800.0,9.0782,9.0852,9.0712,9.0782,191800.0
2007-04-02 09:45:00,12.95,12.96,12.93,12.94,205600.0,9.0782,9.0852,9.0642,9.0712,205600.0
2007-04-02 09:50:00,12.94,12.94,12.92,12.92,169200.0,9.0712,9.0712,9.0572,9.0572,169200.0
2007-04-02 09:55:00,12.92,12.94,12.91,12.93,273800.0,9.0572,9.0712,9.0502,9.0642,273800.0
2007-04-02 10:00:00,12.93,12.94,12.88,12.9,830200.0,9.0642,9.0712,9.0292,9.0432,830200.0
2007-04-02 10:05:00,12.89,12.9,12.82,12.83,689400.0,9.0362,9.0432,8.9871,8.9941,689400.0
2007-04-02 10:10:00,12.83,12.85,12.81,12.83,393400.0,8.9941,9.0081,8.9801,8.9941,393400.0
2007-04-02 10:15:00,12.83,12.84,12.8,12.84,473000.0,8.9941,9.0011,8.9731,9.0011,473000.0
2007-04-02 10:20:00,12.84,12.88,12.84,12.86,254600.0,9.0011,9.0292,9.0011,9.0151,254600.0
2007-04-02 10:25:00,12.86,12.89,12.86,12.88,379000.0,9.0151,9.0362,9.0151,9.0292,379000.0
2007-04-02 10:30:00,12.89,12.9,12.87,12.88,203200.0,9.0362,9.0432,9.0221,9.0292,203200.0
2007-04-02 10:35:00,12.88,12.89,12.84,12.88,205800.0,9.0292,9.0362,9.0011,9.0292,205800.0
2007-04-02 10:40:00,12.84,12.86,12.83,12.85,274000.0,9.0011,9.0151,8.9941,9.0081,274000.0
2007-04-02 10:45:00,12.85,12.87,12.84,12.85,181000.0,9.0081,9.0221,9.0011,9.0081,181000.0
2007-04-02 10:50:00,12.86,12.86,12.85,12.86,127600.0,9.0151,9.0151,9.0081,9.0151,127600.0
2007-04-02 10:55:00,12.87,12.92,12.87,12.91,340600.0,9.0221,9.0572,9.0221,9.0502,340600.0
2007-04-02 11:00:00,12.9,12.91,12.9,12.9,188600.0,9.0432,9.0502,9.0432,9.0432,188600.0
2007-04-02 11:05:00,12.9,12.91,12.88,12.9,387600.0,9.0432,9.0502,9.0292,9.0432,387600.0
2007-04-02 11:10:00,12.9,12.92,12.9,12.92,88800.0,9.0432,9.0572,9.0432,9.0572,88800.0
2007-04-02 11:15:00,12.92,12.92,12.89,12.89,128400.0,9.0572,9.0572,9.0362,9.0362,128400.0
2007-04-02 11:20:00,12.88,12.89,12.87,12.87,272600.0,9.0292,9.0362,9.0221,9.0221,272600.0
2007-04-02 11:25:00,12.87,12.88,12.85,12.88,353800.0,9.0221,9.0292,9.0081,9.0292,353800.0
2007-04-02 11:30:00,12.87,12.88,12.87,12.88,139000.0,9.0221,9.0292,9.0221,9.0292,139000.0
2007-04-02 11:35:00,12.88,12.9,12.88,12.9,133600.0,9.0292,9.0432,9.0292,9.0432,133600.0
2007-04-02 11:40:00,12.9,12.9,12.89,12.89,108600.0,9.0432,9.0432,9.0362,9.0362,108600.0
2007-04-02 11:45:00,12.89,12.89,12.87,12.87,90200.0,9.0362,9.0362,9.0221,9.0221,90200.0
2007-04-02 11:50:00,12.87,12.87,12.85,12.87,315200.0,9.0221,9.0221,9.0081,9.0221,315200.0
2007-04-02 11:55:00,12.86,12.87,12.86,12.87,17600.0,9.0151,9.0221,9.0151,9.0221,17600.0
2007-04-02 12:00:00,12.87,12.88,12.87,12.88,60600.0,9.0221,9.0292,9.0221,9.0292,60600.0
2007-04-02 12:05:00,12.88,12.88,12.88,12.88,87400.0,9.0292,9.0292,9.0292,9.0292,87400.0
2007-04-02 12:10:00,12.88,12.89,12.88,12.89,30600.0,9.0292,9.0362,9.0292,9.0362,30600.0
2007-04-02 12:15:00,12.88,12.91,12.88,12.89,295000.0,9.0292,9.0502,9.0292,9.0362,295000.0
2007-04-02 12:20:00,12.89,12.9,12.89,12.9,104400.0,9.0362,9.0432,9.0362,9.0432,104400.0
2007-04-02 12:25:00,12.9,12.9,12.89,12.9,46000.0,9.0432,9.0432,9.0362,9.0432,46000.0
2007-04-02 12:30:00,12.9,12.92,12.89,12.91,244800.0,9.0432,9.0572,9.0362,9.0502,244800.0
2007-04-02 12:35:00,12.91,12.92,12.91,12.91,209400.0,9.0502,9.0572,9.0502,9.0502,209400.0
2007-04-02 12:40:00,12.92,12.92,12.91,12.91,78200.0,9.0572,9.0572,9.0502,9.0502,78200.0
2007-04-02 12:45:00,12.92,12.93,12.92,12.93,159400.0,9.0572,9.0642,9.0572,9.0642,159400.0
2007-04-02 12:50:00,12.92,12.93,12.92,12.92,86600.0,9.0572,9.0642,9.0572,9.0572,86600.0
2007-04-02 12:55:00,12.92,12.92,12.9,12.92,201800.0,9.0572,9.0572,9.0432,9.0572,201800.0
2007-04-02 13:00:00,12.92,12.95,12.92,12.93,206400.0,9.0572,9.0782,9.0572,9.0642,206400.0
2007-04-02 13:05:00,12.93,12.93,12.91,12.93,166000.0,9.0642,9.0642,9.0502,9.0642,166000.0
2007-04-02 13:10:00,12.93,12.95,12.91,12.95,231000.0,9.0642,9.0782,9.0502,9.0782,231000.0
2007-04-02 13:15:00,12.95,12.95,12.92,12.92,340400.0,9.0782,9.0782,9.0572,9.0572,340400.0
2007-04-02 13:20:00,12.92,12.92,12.92,12.92,46800.0,9.0572,9.0572,9.0572,9.0572,46800.0
2007-04-02 13:25:00,12.92,12.94,12.92,12.93,102800.0,9.0572,9.0712,9.0572,9.0642,102800.0
2007-04-02 13:30:00,12.93,12.93,12.91,12.92,137600.0,9.0642,9.0642,9.0502,9.0572,137600.0
2007-04-02 13:35:00,12.91,12.92,12.9,12.9,75600.0,9.0502,9.0572,9.0432,9.0432,75600.0
2007-04-02 13:40:00,12.9,12.9,12.88,12.88,72800.0,9.0432,9.0432,9.0292,9.0292,72800.0
2007-04-02 13:45:00,12.88,12.9,12.88,12.89,102400.0,9.0292,9.0432,9.0292,9.0362,102400.0
2007-04-02 13:50:00,12.89,12.9,12.89,12.9,130600.0,9.0362,9.0432,9.0362,9.0432,130600.0
2007-04-02 13:55:00,12.9,12.9,12.88,12.88,86200.0,9.0432,9.0432,9.0292,9.0292,86200.0
2007-04-02 14:00:00,12.88,12.88,12.86,12.86,227200.0,9.0292,9.0292,9.0151,9.0151,227200.0
2007-04-02 14:05:00,12.86,12.86,12.85,12.86,312400.0,9.0151,9.0151,9.0081,9.0151,312400.0
2007-04-02 14:10:00,12.86,12.86,12.85,12.86,77800.0,9.0151,9.0151,9.0081,9.0151,77800.0
2007-04-02 14:15:00,12.86,12.9,12.86,12.9,164800.0,9.0151,9.0432,9.0151,9.0432,164800.0
2007-04-02 14:20:00,12.9,12.91,12.9,12.9,100600.0,9.0432,9.0502,9.0432,9.0432,100600.0
2007-04-02 14:25:00,12.9,12.91,12.89,12.9,122800.0,9.0432,9.0502,9.0362,9.0432,122800.0
2007-04-02 14:30:00,12.9,12.9,12.88,12.9,84600.0,9.0432,9.0432,9.0292,9.0432,84600.0
2007-04-02 14:35:00,12.89,12.9,12.89,12.9,77200.0,9.0362,9.0432,9.0362,9.0432,77200.0
2007-04-02 14:40:00,12.9,12.91,12.9,12.91,324600.0,9.0432,9.0502,9.0432,9.0502,324600.0
2007-04-02 14:45:00,12.92,12.92,12.89,12.89,146400.0,9.0572,9.0572,9.0362,9.0362,146400.0
2007-04-02 14:50:00,12.89,12.9,12.88,12.89,54200.0,9.0362,9.0432,9.0292,9.0362,54200.0
2007-04-02 14:55:00,12.9,12.9,12.89,12.89,102000.0,9.0432,9.0432,9.0362,9.0362,102000.0
2007-04-02 15:00:00,12.9,12.9,12.89,12.9,109800.0,9.0432,9.0432,9.0362,9.0432,109800.0
2007-04-02 15:05:00,12.9,12.93,12.9,12.92,263800.0,9.0432,9.0642,9.0432,9.0572,263800.0
2007-04-02 15:10:00,12.93,12.94,12.92,12.93,257800.0,9.0642,9.0712,9.0572,9.0642,257800.0
2007-04-02 15:15:00,12.93,12.94,12.93,12.93,145800.0,9.0642,9.0712,9.0642,9.0642,145800.0
2007-04-02 15:20:00,12.93,12.94,12.92,12.92,180000.0,9.0642,9.0712,9.0572,9.0572,180000.0
2007-04-02 15:25:00,12.92,12.94,12.92,12.93,250600.0,9.0572,9.0712,9.0572,9.0642,250600.0
2007-04-02 15:30:00,12.94,12.94,12.93,12.93,58200.0,9.0712,9.0712,9.0642,9.0642,58200.0
2007-04-02 15:35:00,12.93,12.93,12.9,12.9,426000.0,9.0642,9.0642,9.0432,9.0432,426000.0
2007-04-02 15:40:00,12.9,12.9,12.88,12.88,650000.0,9.0432,9.0432,9.0292,9.0292,650000.0
2007-04-02 15:45:00,12.88,12.88,12.85,12.86,968000.0,9.0292,9.0292,9.0081,9.0151,968000.0
2007-04-02 15:50:00,12.86,12.88,12.86,12.88,700200.0,9.0151,9.0292,9.0151,9.0292,700200.0
2007-04-02 15:55:00,12.87,12.88,12.86,12.87,765400.0,9.0221,9.0292,9.0151,9.0221,765400.0
2007-04-03 09:30:00,13.04,13.05,12.88,13.0,857200.0,9.1413,9.1483,9.0292,9.1133,857200.0
2007-04-03 09:35:00,13.0,13.02,12.99,13.0,557600.0,9.1133,9.1273,9.1063,9.1133,557600.0
2007-04-03 09:40:00,13.0,13.0,12.97,12.97,734000.0,9.1133,9.1133,9.0923,9.0923,734000.0
2007-04-03 09:45:00,12.97,13.0,12.97,13.0,319800.0,9.0923,9.1133,9.0923,9.1133,319800.0
2007-04-03 09:50:00,12.99,13.01,12.97,12.99,259000.0,9.1063,9.1203,9.0923,9.1063,259000.0
2007-04-03 09:55:00,12.98,12.99,12.97,12.97,231400.0,9.0993,9.1063,9.0923,9.0923,231400.0
2007-04-03 10:00:00,12.97,13.06,12.97,13.05,819000.0,9.0923,9.1553,9.0923,9.1483,819000.0
2007-04-03 10:05:00,13.05,13.07,12.97,13.06,940800.0,9.1483,9.1624,9.0923,9.1553,940800.0
2007-04-03 10:10:00,13.06,13.06,13.02,13.02,479600.0,9.1553,9.1553,9.1273,9.1273,479600.0
2007-04-03 10:15:00,13.02,13.06,13.02,13.05,308800.0,9.1273,9.1553,9.1273,9.1483,308800.0
2007-04-03 10:20:00,13.05,13.06,13.03,13.05,365800.0,9.1483,9.1553,9.1343,9.1483,365800.0
2007-04-03 10:25:00,13.05,13.05,13.04,13.04,124200.0,9.1483,9.1483,9.1413,9.1413,124200.0
2007-04-03 10:30:00,13.05,13.05,13.03,13.03,365200.0,9.1483,9.1483,9.1343,9.1343,365200.0
2007-04-03 10:35:00,13.04,13.06,13.03,13.05,220000.0,9.1413,9.1553,9.1343,9.1483,220000.0
2007-04-03 10:40:00,13.05,13.08,13.03,13.08,1128800.0,9.1483,9.1694,9.1343,9.1694,1128800.0
2007-04-03 10:45:00,13.08,13.11,13.06,13.1,723600.0,9.1694,9.1904,9.1553,9.1834,723600.0
2007-04-03 10:50:00,13.1,13.1,13.07,13.1,266600.0,9.1834,9.1834,9.1624,9.1834,266600.0
2007-04-03 10:55:00,13.09,13.12,13.09,13.1,442000.0,9.1764,9.1974,9.1764,9.1834,442000.0
2007-04-03 11:00:00,13.1,13.12,13.09,13.1,457800.0,9.1834,9.1974,9.1764,9.1834,457800.0
2007-04-03 11:05:00,13.1,13.11,13.09,13.09,206800.0,9.1834,9.1904,9.1764,9.1764,206800.0
2007-04-03 11:10:00,13.1,13.1,13.09,13.09,366600.0,9.1834,9.1834,9.1764,9.1764,366600.0
2007-04-03 11:15:00,13.1,13.11,13.09,13.09,846000.0,9.1834,9.1904,9.1764,9.1764,846000.0
2007-04-03 11:20:00,13.1,13.13,13.1,13.12,502000.0,9.1834,9.2044,9.1834,9.1974,502000.0
2007-04-03 11:25:00,13.12,13.14,13.12,13.14,210600.0,9.1974,9.2114,9.1974,9.2114,210600.0
2007-04-03 11:30:00,13.14,13.14,13.12,13.12,180200.0,9.2114,9.2114,9.1974,9.1974,180200.0
2007-04-03 11:35:00,13.12,13.12,13.12,13.12,61400.0,9.1974,9.1974,9.1974,9.1974,61400.0
2007-04-03 11:40:00,13.12,13.12,13.11,13.11,191600.0,9.1974,9.1974,9.1904,9.1904,191600.0
2007-04-03 11:45:00,13.12,13.13,13.11,13.12,262800.0,9.1974,9.2044,9.1904,9.1974,262800.0
2007-04-03 11:50:00,13.12,13.13,13.12,13.12,414000.0,9.1974,9.2044,9.1974,9.1974,414000.0
2007-04-03 11:55:00,13.13,13.13,13.12,13.13,73800.0,9.2044,9.2044,9.1974,9.2044,73800.0
2007-04-03 12:00:00,13.12,13.13,13.12,13.12,88400.0,9.1974,9.2044,9.1974,9.1974,88400.0
2007-04-03 12:05:00,13.12,13.13,13.11,13.12,353800.0,9.1974,9.2044,9.1904,9.1974,353800.0
2007-04-03 12:10:00,13.12,13.13,13.12,13.13,545600.0,9.1974,9.2044,9.1974,9.2044,545600.0
2007-04-03 12:15:00,13.13,13.13,13.13,13.13,78000.0,9.2044,9.2044,9.2044,9.2044,78000.0
2007-04-03 12:20:00,13.13,13.13,13.13,13.13,64200.0,9.2044,9.2044,9.2044,9.2044,64200.0
2007-04-03 12:25:00,13.13,13.13,13.13,13.13,74800.0,9.2044,9.2044,9.2044,9.2044,74800.0
2007-04-03 12:30:00,13.13,13.15,13.13,13.15,478600.0,9.2044,9.2184,9.2044,9.2184,478600.0
2007-04-03 12:35:00,13.15,13.16,13.14,13.15,382600.0,9.2184,9.2254,9.2114,9.2184,382600.0
2007-04-03 12:40:00,13.16,13.16,13.15,13.15,159400.0,9.2254,9.2254,9.2184,9.2184,159400.0
2007-04-03 12:45:00,13.15,13.15,13.15,13.15,276600.0,9.2184,9.2184,9.2184,9.2184,276600.0
2007-04-03 12:50:00,13.15,13.15,13.15,13.15,236600.0,9.2184,9.2184,9.2184,9.2184,236600.0
2007-04-03 12:55:00,13.15,13.15,13.15,13.15,202200.0,9.2184,9.2184,9.2184,9.2184,202200.0
2007-04-03 13:00:00,13.15,13.15,13.14,13.14,414200.0,9.2184,9.2184,9.2114,9.2114,414200.0
2007-04-03 13:05:00,13.14,13.15,13.13,13.13,516600.0,9.2114,9.2184,9.2044,9.2044,516600.0
2007-04-03 13:10:00,13.13,13.13,13.12,13.12,384600.0,9.2044,9.2044,9.1974,9.1974,384600.0
2007-04-03 13:15:00,13.12,13.13,13.12,13.13,249200.0,9.1974,9.2044,9.1974,9.2044,249200.0
2007-04-03 13:20:00,13.13,13.14,13.13,13.13,168000.0,9.2044,9.2114,9.2044,9.2044,168000.0
2007-04-03 13:25:00,13.13,13.15,13.13,13.14,336000.0,9.2044,9.2184,9.2044,9.2114,336000.0
2007-04-03 13:30:00,13.14,13.15,13.14,13.14,99600.0,9.2114,9.2184,9.2114,9.2114,99600.0
2007-04-03 13:35:00,13.15,13.15,13.13,13.13,653600.0,9.2184,9.2184,9.2044,9.2044,653600.0
2007-04-03 13:40:00,13.13,13.15,13.13,13.15,203800.0,9.2044,9.2184,9.2044,9.2184,203800.0
2007-04-03 13:45:00,13.15,13.2,13.15,13.19,1280600.0,9.2184,9.2535,9.2184,9.2465,1280600.0
2007-04-03 13:50:00,13.18,13.19,13.16,13.18,717600.0,9.2395,9.2465,9.2254,9.2395,717600.0
2007-04-03 13:55:00,13.18,13.19,13.15,13.15,668200.0,9.2395,9.2465,9.2184,9.2184,668200.0
2007-04-03 14:00:00,13.15,13.16,13.15,13.16,258800.0,9.2184,9.2254,9.2184,9.2254,258800.0
2007-04-03 14:05:00,13.15,13.16,13.15,13.16,220400.0,9.2184,9.2254,9.2184,9.2254,220400.0
2007-04-03 14:10:00,13.16,13.16,13.15,13.15,660000.0,9.2254,9.2254,9.2184,9.2184,660000.0
2007-04-03 14:15:00,13.16,13.17,13.15,13.16,514000.0,9.2254,9.2325,9.2184,9.2254,514000.0
2007-04-03 14:20:00,13.16,13.16,13.15,13.15,303200.0,9.2254,9.2254,9.2184,9.2184,303200.0
2007-04-03 14:25:00,13.15,13.17,13.15,13.16,266600.0,9.2184,9.2325,9.2184,9.2254,266600.0
2007-04-03 14:30:00,13.17,13.17,13.16,13.17,240600.0,9.2325,9.2325,9.2254,9.2325,240600.0
2007-04-03 14:35:00,13.17,13.17,13.15,13.17,244200.0,9.2325,9.2325,9.2184,9.2325,244200.0
2007-04-03 14:40:00,13.17,13.17,13.15,13.15,692000.0,9.2325,9.2325,9.2184,9.2184,692000.0
2007-04-03 14:45:00,13.16,13.17,13.15,13.15,533000.0,9.2254,9.2325,9.2184,9.2184,533000.0
2007-04-03 14:50:00,13.15,13.17,13.15,13.17,281000.0,9.2184,9.2325,9.2184,9.2325,281000.0
2007-04-03 14:55:00,13.16,13.17,13.14,13.15,688800.0,9.2254,9.2325,9.2114,9.2184,688800.0
2007-04-03 15:00:00,13.15,13.15,13.13,13.15,724400.0,9.2184,9.2184,9.2044,9.2184,724400.0
2007-04-03 15:05:00,13.15,13.15,13.15,13.15,243600.0,9.2184,9.2184,9.2184,9.2184,243600.0
2007-04-03 15:10:00,13.15,13.15,13.13,13.13,236800.0,9.2184,9.2184,9.2044,9.2044,236800.0
2007-04-03 15:15:00,13.13,13.13,13.13,13.13,96800.0,9.2044,9.2044,9.2044,9.2044,96800.0
2007-04-03 15:20:00,13.13,13.15,13.13,13.13,260400.0,9.2044,9.2184,9.2044,9.2044,260400.0
2007-04-03 15:25:00,13.13,13.13,13.13,13.13,327000.0,9.2044,9.2044,9.2044,9.2044,327000.0
2007-04-03 15:30:00,13.13,13.14,13.13,13.13,656200.0,9.2044,9.2114,9.2044,9.2044,656200.0
2007-04-03 15:35:00,13.13,13.13,13.12,13.13,497000.0,9.2044,9.2044,9.1974,9.2044,497000.0
2007-04-03 15:40:00,13.13,13.14,13.12,13.13,549000.0,9.2044,9.2114,9.1974,9.2044,549000.0
2007-04-03 15:45:00,13.13,13.14,13.11,13.11,492400.0,9.2044,9.2114,9.1904,9.1904,492400.0
2007-04-03 15:50:00,13.12,13.12,13.11,13.11,564800.0,9.1974,9.1974,9.1904,9.1904,564800.0
2007-04-03 15:55:00,13.11,13.12,13.11,13.12,891400.0,9.1904,9.1974,9.1904,9.1974,891400.0
2007-04-04 09:30:00,13.15,13.18,13.1,13.1,930200.0,9.2184,9.2395,9.1834,9.1834,930200.0
2007-04-04 09:35:00,13.1,13.15,13.09,13.12,389000.0,9.1834,9.2184,9.1764,9.1974,389000.0
2007-04-04 09:40:00,13.11,13.12,13.1,13.11,306200.0,9.1904,9.1974,9.1834,9.1904,306200.0
2007-04-04 09:45:00,13.1,13.11,13.09,13.1,399600.0,9.1834,9.1904,9.1764,9.1834,399600.0
2007-04-04 09:50:00,13.1,13.1,13.09,13.09,174800.0,9.1834,9.1834,9.1764,9.1764,174800.0
2007-04-04 09:55:00,13.09,13.09,13.08,13.08,262800.0,9.1764,9.1764,9.1694,9.1694,262800.0
2007-04-04 10:00:00,13.09,13.09,13.05,13.07,496000.0,9.1764,9.1764,9.1483,9.1624,496000.0
2007-04-04 10:05:00,13.06,13.08,13.05,13.05,368800.0,9.1553,9.1694,9.1483,9.1483,368800.0
2007-04-04 10:10:00,13.05,13.07,13.04,13.06,346800.0,9.1483,9.1624,9.1413,9.1553,346800.0
2007-04-04 10:15:00,13.06,13.08,13.06,13.07,151000.0,9.1553,9.1694,9.1553,9.1624,151000.0
2007-04-04 10:20:00,13.07,13.1,13.06,13.1,280200.0,9.1624,9.1834,9.1553,9.1834,280200.0
2007-04-04 10:25:00,13.1,13.12,13.07,13.1,420400.0,9.1834,9.1974,9.1624,9.1834,420400.0
2007-04-04 10:30:00,13.11,13.11,13.05,13.06,492000.0,9.1904,9.1904,9.1483,9.1553,492000.0
2007-04-04 10:35:00,13.06,13.11,13.05,13.1,674600.0,9.1553,9.1904,9.1483,9.1834,674600.0
2007-04-04 10:40:00,13.1,13.1,13.08,13.1,329800.0,9.1834,9.1834,9.1694,9.1834,329800.0
2007-04-04 10:45:00,13.09,13.1,13.08,13.09,242800.0,9.1764,9.1834,9.1694,9.1764,242800.0
2007-04-04 10:50:00,13.09,13.12,13.08,13.11,318000.0,9.1764,9.1974,9.1694,9.1904,318000.0
2007-04-04 10:55:00,13.11,13.12,13.11,13.11,140000.0,9.1904,9.1974,9.1904,9.1904,140000.0
2007-04-04 11:00:00,13.11,13.13,13.11,13.13,367800.0,9.1904,9.2044,9.1904,9.2044,367800.0
2007-04-04 11:05:00,13.13,13.15,13.13,13.14,161600.0,9.2044,9.2184,9.2044,9.2114,161600.0
2007-04-04 11:10:00,13.15,13.18,13.15,13.15,494400.0,9.2184,9.2395,9.2184,9.2184,494400.0
2007-04-04 11:15:00,13.15,13.17,13.15,13.17,216800.0,9.2184,9.2325,9.2184,9.2325,216800.0
2007-04-04 11:20:00,13.17,13.17,13.15,13.16,152800.0,9.2325,9.2325,9.2184,9.2254,152800.0
2007-04-04 11:25:00,13.16,13.17,13.15,13.17,113200.0,9.2254,9.2325,9.2184,9.2325,113200.0
2007-04-04 11:30:00,13.17,13.17,13.13,13.15,344200.0,9.2325,9.2325,9.2044,9.2184,344200.0
2007-04-04 11:35:00,13.15,13.15,13.14,13.15,302000.0,9.2184,9.2184,9.2114,9.2184,302000.0
2007-04-04 11:40:00,13.15,13.16,13.14,13.15,419600.0,9.2184,9.2254,9.2114,9.2184,419600.0
2007-04-04 11:45:00,13.15,13.15,13.13,13.13,206600.0,9.2184,9.2184,9.2044,9.2044,206600.0
2007-04-04 11:50:00,13.14,13.15,13.13,13.14,322800.0,9.2114,9.2184,9.2044,9.2114,322800.0
2007-04-04 11:55:00,13.14,13.16,13.14,13.15,354200.0,9.2114,9.2254,9.2114,9.2184,354200.0
2007-04-04 12:00:00,13.15,13.2,13.15,13.19,1031800.0,9.2184,9.2535,9.2184,9.2465,1031800.0
2007-04-04 12:05:00,13.2,13.2,13.17,13.17,414600.0,9.2535,9.2535,9.2325,9.2325,414600.0
2007-04-04 12:10:00,13.16,13.17,13.15,13.16,522600.0,9.2254,9.2325,9.2184,9.2254,522600.0
2007-04-04 12:15:00,13.15,13.16,13.15,13.15,95400.0,9.2184,9.2254,9.2184,9.2184,95400.0
2007-04-04 12:20:00,13.15,13.17,13.15,13.16,311200.0,9.2184,9.2325,9.2184,9.2254,311200.0
2007-04-04 12:25:00,13.16,13.17,13.15,13.15,125800.0,9.2254,9.2325,9.2184,9.2184,125800.0
2007-04-04 12:30:00,13.15,13.16,13.15,13.15,114400.0,9.2184,9.2254,9.2184,9.2184,114400.0
2007-04-04 12:35:00,13.15,13.15,13.15,13.15,102000.0,9.2184,9.2184,9.2184,9.2184,102000.0
2007-04-04 12:40:00,13.15,13.17,13.15,13.15,434000.0,9.2184,9.2325,9.2184,9.2184,434000.0
2007-04-04 12:45:00,13.16,13.17,13.15,13.15,597800.0,9.2254,9.2325,9.2184,9.2184,597800.0
2007-04-04 12:50:00,13.16,13.18,13.15,13.18,404600.0,9.2254,9.2395,9.2184,9.2395,404600.0
2007-04-04 12:55:00,13.18,13.18,13.18,13.18,89400.0,9.2395,9.2395,9.2395,9.2395,89400.0
2007-04-04 13:00:00,13.18,13.2,13.17,13.17,712800.0,9.2395,9.2535,9.2325,9.2325,712800.0
2007-04-04 13:05:00,13.17,13.17,13.15,13.15,85200.0,9.2325,9.2325,9.2184,9.2184,85200.0
2007-04-04 13:10:00,13.17,13.17,13.17,13.17,107600.0,9.2325,9.2325,9.2325,9.2325,107600.0
2007-04-04 13:15:00,13.18,13.18,13.17,13.17,164000.0,9.2395,9.2395,9.2325,9.2325,164000.0
2007-04-04 13:20:00,13.17,13.18,13.17,13.17,98200.0,9.2325,9.2395,9.2325,9.2325,98200.0
2007-04-04 13:25:00,13.17,13.18,13.17,13.17,38600.0,9.2325,9.2395,9.2325,9.2325,38600.0
2007-04-04 13:30:00,13.17,13.17,13.15,13.16,421400.0,9.2325,9.2325,9.2184,9.2254,421400.0
2007-04-04 13:35:00,13.16,13.17,13.13,13.13,567800.0,9.2254,9.2325,9.2044,9.2044,567800.0
2007-04-04 13:40:00,13.13,13.13,13.11,13.12,635400.0,9.2044,9.2044,9.1904,9.1974,635400.0
2007-04-04 13:45:00,13.12,13.15,13.12,13.13,400800.0,9.1974,9.2184,9.1974,9.2044,400800.0
2007-04-04 13:50:00,13.13,13.14,13.13,13.13,282400.0,9.2044,9.2114,9.2044,9.2044,282400.0
2007-04-04 13:55:00,13.13,13.14,13.13,13.14,120800.0,9.2044,9.2114,9.2044,9.2114,120800.0
2007-04-04 14:00:00,13.13,13.14,13.12,13.13,157000.0,9.2044,9.2114,9.1974,9.2044,157000.0
2007-04-04 14:05:00,13.13,13.13,13.12,13.13,148400.0,9.2044,9.2044,9.1974,9.2044,148400.0
2007-04-04 14:10:00,13.13,13.14,13.13,13.14,77000.0,9.2044,9.2114,9.2044,9.2114,77000.0
2007-04-04 14:15:00,13.14,13.16,13.14,13.15,247400.0,9.2114,9.2254,9.2114,9.2184,247400.0
2007-04-04 14:20:00,13.15,13.18,13.15,13.17,177800.0,9.2184,9.2395,9.2184,9.2325,177800.0
2007-04-04 14:25:00,13.17,13.18,13.15,13.15,647000.0,9.2325,9.2395,9.2184,9.2184,647000.0
2007-04-04 14:30:00,13.15,13.16,13.14,13.15,607600.0,9.2184,9.2254,9.2114,9.2184,607600.0
2007-04-04 14:35:00,13.15,13.15,13.13,13.13,191600.0,9.2184,9.2184,9.2044,9.2044,191600.0
2007-04-04 14:40:00,13.14,13.15,13.13,13.13,247800.0,9.2114,9.2184,9.2044,9.2044,247800.0
2007-04-04 14:45:00,13.13,13.15,13.13,13.15,432400.0,9.2044,9.2184,9.2044,9.2184,432400.0
2007-04-04 14:50:00,13.15,13.16,13.15,13.15,426800.0,9.2184,9.2254,9.2184,9.2184,426800.0
2007-04-04 14:55:00,13.15,13.16,13.15,13.15,371000.0,9.2184,9.2254,9.2184,9.2184,371000.0
2007-04-04 15:00:00,13.15,13.17,13.15,13.15,343800.0,9.2184,9.2325,9.2184,9.2184,343800.0
2007-04-04 15:05:00,13.16,13.16,13.15,13.16,187600.0,9.2254,9.2254,9.2184,9.2254,187600.0
2007-04-04 15:10:00,13.16,13.17,13.15,13.16,303000.0,9.2254,9.2325,9.2184,9.2254,303000.0
2007-04-04 15:15:00,13.15,13.17,13.15,13.17,334400.0,9.2184,9.2325,9.2184,9.2325,334400.0
2007-04-04 15:20:00,13.16,13.17,13.15,13.17,263400.0,9.2254,9.2325,9.2184,9.2325,263400.0
2007-04-04 15:25:00,13.17,13.18,13.17,13.17,287800.0,9.2325,9.2395,9.2325,9.2325,287800.0
2007-04-04 15:30:00,13.17,13.18,13.17,13.17,338400.0,9.2325,9.2395,9.2325,9.2325,338400.0
2007-04-04 15:35:00,13.17,13.19,13.17,13.17,544200.0,9.2325,9.2465,9.2325,9.2325,544200.0
2007-04-04 15:40:00,13.17,13.18,13.16,13.17,235800.0,9.2325,9.2395,9.2254,9.2325,235800.0
2007-04-04 15:45:00,13.17,13.17,13.16,13.17,256000.0,9.2325,9.2325,9.2254,9.2325,256000.0
2007-04-04 15:50:00,13.17,13.18,13.16,13.17,550000.0,9.2325,9.2395,9.2254,9.2325,550000.0
2007-04-04 15:55:00,13.17,13.18,13.15,13.18,1075400.0,9.2325,9.2395,9.2184,9.2395,1075400.0
2007-04-05 09:30:00,13.1,13.13,13.09,13.13,537000.0,9.1834,9.2044,9.1764,9.2044,537000.0
2007-04-05 09:35:00,13.13,13.13,13.12,13.12,357600.0,9.2044,9.2044,9.1974,9.1974,357600.0
2007-04-05 09:40:00,13.13,13.15,13.12,13.15,474200.0,9.2044,9.2184,9.1974,9.2184,474200.0
2007-04-05 09:45:00,13.14,13.16,13.14,13.15,336400.0,9.2114,9.2254,9.2114,9.2184,336400.0
2007-04-05 09:50:00,13.15,13.15,13.13,13.15,166800.0,9.2184,9.2184,9.2044,9.2184,166800.0
2007-04-05 09:55:00,13.15,13.16,13.14,13.14,333800.0,9.2184,9.2254,9.2114,9.2114,333800.0
2007-04-05 10:00:00,13.14,13.15,13.13,13.15,248200.0,9.2114,9.2184,9.2044,9.2184,248200.0
2007-04-05 10:05:00,13.15,13.18,13.12,13.17,309600.0,9.2184,9.2395,9.1974,9.2325,309600.0
2007-04-05 10:10:00,13.17,13.17,13.15,13.15,195600.0,9.2325,9.2325,9.2184,9.2184,195600.0
2007-04-05 10:15:00,13.15,13.15,13.13,13.14,121600.0,9.2184,9.2184,9.2044,9.2114,121600.0
2007-04-05 10:20:00,13.13,13.15,13.13,13.15,58600.0,9.2044,9.2184,9.2044,9.2184,58600.0
2007-04-05 10:25:00,13.14,13.15,13.13,13.13,141600.0,9.2114,9.2184,9.2044,9.2044,141600.0
2007-04-05 10:30:00,13.13,13.13,13.13,13.13,49600.0,9.2044,9.2044,9.2044,9.2044,49600.0
2007-04-05 10:35:00,13.13,13.13,13.12,13.12,213000.0,9.2044,9.2044,9.1974,9.1974,213000.0
2007-04-05 10:40:00,13.12,13.13,13.12,13.12,60600.0,9.1974,9.2044,9.1974,9.1974,60600.0
2007-04-05 10:45:00,13.12,13.13,13.12,13.13,161200.0,9.1974,9.2044,9.1974,9.2044,161200.0
2007-04-05 10:50:00,13.13,13.13,13.13,13.13,249000.0,9.2044,9.2044,9.2044,9.2044,249000.0
2007-04-05 10:55:00,13.13,13.13,13.13,13.13,71800.0,9.2044,9.2044,9.2044,9.2044,71800.0
2007-04-05 11:00:00,13.13,13.13,13.13,13.13,147200.0,9.2044,9.2044,9.2044,9.2044,147200.0
2007-04-05 11:05:00,13.13,13.15,13.13,13.15,196000.0,9.2044,9.2184,9.2044,9.2184,196000.0
2007-04-05 11:10:00,13.15,13.17,13.15,13.15,397000.0,9.2184,9.2325,9.2184,9.2184,397000.0
2007-04-05 11:15:00,13.15,13.15,13.15,13.15,14400.0,9.2184,9.2184,9.2184,9.2184,14400.0
2007-04-05 11:20:00,13.15,13.15,13.15,13.15,126600.0,9.2184,9.2184,9.2184,9.2184,126600.0
2007-04-05 11:25:00,13.15,13.16,13.15,13.15,153400.0,9.2184,9.2254,9.2184,9.2184,153400.0
2007-04-05 11:30:00,13.15,13.16,13.15,13.16,255800.0,9.2184,9.2254,9.2184,9.2254,255800.0
2007-04-05 11:35:00,13.16,13.18,13.15,13.17,339400.0,9.2254,9.2395,9.2184,9.2325,339400.0
2007-04-05 11:40:00,13.17,13.19,13.17,13.19,147800.0,9.2325,9.2465,9.2325,9.2465,147800.0
2007-04-05 11:45:00,13.19,13.2,13.19,13.2,213400.0,9.2465,9.2535,9.2465,9.2535,213400.0
2007-04-05 11:50:00,13.2,13.2,13.2,13.2,80000.0,9.2535,9.2535,9.2535,9.2535,80000.0
2007-04-05 11:55:00,13.2,13.23,13.2,13.22,431200.0,9.2535,9.2745,9.2535,9.2675,431200.0
2007-04-05 12:00:00,13.22,13.24,13.22,13.22,450800.0,9.2675,9.2815,9.2675,9.2675,450800.0
2007-04-05 12:05:00,13.22,13.24,13.22,13.22,231800.0,9.2675,9.2815,9.2675,9.2675,231800.0
2007-04-05 12:10:00,13.22,13.23,13.22,13.22,122600.0,9.2675,9.2745,9.2675,9.2675,122600.0
2007-04-05 12:15:00,13.22,13.22,13.21,13.22,253200.0,9.2675,9.2675,9.2605,9.2675,253200.0
2007-04-05 12:20:00,13.21,13.22,13.21,13.21,48000.0,9.2605,9.2675,9.2605,9.2605,48000.0
2007-04-05 12:25:00,13.21,13.23,13.21,13.22,324200.0,9.2605,9.2745,9.2605,9.2675,324200.0
2007-04-05 12:30:00,13.22,13.24,13.22,13.23,216200.0,9.2675,9.2815,9.2675,9.2745,216200.0
2007-04-05 12:35:00,13.23,13.24,13.22,13.23,248800.0,9.2745,9.2815,9.2675,9.2745,248800.0
2007-04-05 12:40:00,13.23,13.24,13.22,13.24,277200.0,9.2745,9.2815,9.2675,9.2815,277200.0
2007-04-05 12:45:00,13.24,13.24,13.22,13.22,73800.0,9.2815,9.2815,9.2675,9.2675,73800.0
2007-04-05 12:50:00,13.22,13.23,13.22,13.23,42200.0,9.2675,9.2745,9.2675,9.2745,42200.0
2007-04-05 12:55:00,13.22,13.23,13.22,13.22,76400.0,9.2675,9.2745,9.2675,9.2675,76400.0
2007-04-05 13:00:00,13.22,13.22,13.22,13.22,116000.0,9.2675,9.2675,9.2675,9.2675,116000.0
2007-04-05 13:05:00,13.22,13.22,13.22,13.22,95400.0,9.2675,9.2675,9.2675,9.2675,95400.0
2007-04-05 13:10:00,13.22,13.22,13.22,13.22,49600.0,9.2675,9.2675,9.2675,9.2675,49600.0
2007-04-05 13:15:00,13.22,13.24,13.22,13.24,324800.0,9.2675,9.2815,9.2675,9.2815,324800.0
2007-04-05 13:20:00,13.24,13.28,13.24,13.28,484000.0,9.2815,9.3096,9.2815,9.3096,484000.0
2007-04-05 13:25:00,13.28,13.28,13.27,13.27,229000.0,9.3096,9.3096,9.3026,9.3026,229000.0
2007-04-05 13:30:00,13.28,13.28,13.26,13.26,276000.0,9.3096,9.3096,9.2955,9.2955,276000.0
2007-04-05 13:35:00,13.26,13.27,13.26,13.27,375800.0,9.2955,9.3026,9.2955,9.3026,375800.0
2007-04-05 13:40:00,13.26,13.27,13.26,13.26,72000.0,9.2955,9.3026,9.2955,9.2955,72000.0
2007-04-05 13:45:00,13.27,13.3,13.26,13.3,244000.0,9.3026,9.3236,9.2955,9.3236,244000.0
2007-04-05 13:50:00,13.29,13.3,13.28,13.28,235600.0,9.3166,9.3236,9.3096,9.3096,235600.0
2007-04-05 13:55:00,13.28,13.28,13.28,13.28,158600.0,9.3096,9.3096,9.3096,9.3096,158600.0
2007-04-05 14:00:00,13.29,13.3,13.28,13.29,210400.0,9.3166,9.3236,9.3096,9.3166,210400.0
2007-04-05 14:05:00,13.29,13.3,13.29,13.3,204200.0,9.3166,9.3236,9.3166,9.3236,204200.0
2007-04-05 14:10:00,13.3,13.3,13.3,13.3,45400.0,9.3236,9.3236,9.3236,9.3236,45400.0
2007-04-05 14:15:00,13.3,13.31,13.3,13.31,122600.0,9.3236,9.3306,9.3236,9.3306,122600.0
2007-04-05 14:20:00,13.31,13.31,13.3,13.31,220200.0,9.3306,9.3306,9.3236,9.3306,220200.0
2007-04-05 14:25:00,13.31,13.31,13.3,13.31,41200.0,9.3306,9.3306,9.3236,9.3306,41200.0
2007-04-05 14:30:00,13.31,13.33,13.3,13.31,222200.0,9.3306,9.3446,9.3236,9.3306,222200.0
2007-04-05 14:35:00,13.31,13.31,13.3,13.3,137600.0,9.3306,9.3306,9.3236,9.3236,137600.0
2007-04-05 14:40:00,13.31,13.31,13.3,13.31,199200.0,9.3306,9.3306,9.3236,9.3306,199200.0
2007-04-05 14:45:00,13.31,13.31,13.3,13.3,127800.0,9.3306,9.3306,9.3236,9.3236,127800.0
2007-04-05 14:50:00,13.3,13.3,13.28,13.28,118000.0,9.3236,9.3236,9.3096,9.3096,118000.0
2007-04-05 14:55:00,13.28,13.3,13.28,13.28,216400.0,9.3096,9.3236,9.3096,9.3096,216400.0
2007-04-05 15:00:00,13.28,13.28,13.27,13.28,185800.0,9.3096,9.3096,9.3026,9.3096,185800.0
2007-04-05 15:05:00,13.28,13.29,13.28,13.28,89200.0,9.3096,9.3166,9.3096,9.3096,89200.0
2007-04-05 15:10:00,13.28,13.28,13.28,13.28,74400.0,9.3096,9.3096,9.3096,9.3096,74400.0
2007-04-05 15:15:00,13.28,13.29,13.28,13.29,131200.0,9.3096,9.3166,9.3096,9.3166,131200.0
2007-04-05 15:20:00,13.29,13.29,13.27,13.28,204400.0,9.3166,9.3166,9.3026,9.3096,204400.0
2007-04-05 15:25:00,13.27,13.28,13.27,13.27,85200.0,9.3026,9.3096,9.3026,9.3026,85200.0
2007-04-05 15:30:00,13.27,13.27,13.24,13.25,173400.0,9.3026,9.3026,9.2815,9.2885,173400.0
2007-04-05 15:35:00,13.24,13.28,13.24,13.27,356400.0,9.2815,9.3096,9.2815,9.3026,356400.0
2007-04-05 15:40:00,13.27,13.28,13.27,13.28,119400.0,9.3026,9.3096,9.3026,9.3096,119400.0
2007-04-05 15:45:00,13.28,13.3,13.27,13.29,430000.0,9.3096,9.3236,9.3026,9.3166,430000.0
2007-04-05 15:50:00,13.3,13.3,13.28,13.29,515400.0,9.3236,9.3236,9.3096,9.3166,515400.0
2007-04-05 15:55:00,13.29,13.31,13.29,13.31,792400.0,9.3166,9.3306,9.3166,9.3306,792400.0
2007-04-09 09:30:00,13.28,13.36,13.17,13.33,694600.0,9.3096,9.3657,9.2325,9.3446,694600.0
2007-04-09 09:35:00,13.33,13.33,13.31,13.32,178400.0,9.3446,9.3446,9.3306,9.3376,178400.0
2007-04-09 09:40:00,13.31,13.32,13.28,13.29,169000.0,9.3306,9.3376,9.3096,9.3166,169000.0
2007-04-09 09:45:00,13.3,13.31,13.29,13.31,130400.0,9.3236,9.3306,9.3166,9.3306,130400.0
2007-04-09 09:50:00,13.31,13.34,13.31,13.34,187600.0,9.3306,9.3516,9.3306,9.3516,187600.0
2007-04-09 09:55:00,13.34,13.35,13.33,13.34,118600.0,9.3516,9.3586,9.3446,9.3516,118600.0
2007-04-09 10:00:00,13.33,13.34,13.31,13.31,180600.0,9.3446,9.3516,9.3306,9.3306,180600.0
2007-04-09 10:05:00,13.32,13.32,13.3,13.31,269600.0,9.3376,9.3376,9.3236,9.3306,269600.0
2007-04-09 10:10:00,13.31,13.31,13.3,13.3,136000.0,9.3306,9.3306,9.3236,9.3236,136000.0
2007-04-09 10:15:00,13.31,13.32,13.3,13.31,170000.0,9.3306,9.3376,9.3236,9.3306,170000.0
2007-04-09 10:20:00,13.32,13.36,13.32,13.36,135600.0,9.3376,9.3657,9.3376,9.3657,135600.0
2007-04-09 10:25:00,13.36,13.36,13.34,13.34,72800.0,9.3657,9.3657,9.3516,9.3516,72800.0
2007-04-09 10:30:00,13.35,13.35,13.32,13.32,165200.0,9.3586,9.3586,9.3376,9.3376,165200.0
2007-04-09 10:35:00,13.33,13.33,13.31,13.31,73400.0,9.3446,9.3446,9.3306,9.3306,73400.0
2007-04-09 10:40:00,13.31,13.35,13.31,13.31,494600.0,9.3306,9.3586,9.3306,9.3306,494600.0
2007-04-09 10:45:00,13.31,13.31,13.29,13.31,376000.0,9.3306,9.3306,9.3166,9.3306,376000.0
2007-04-09 10:50:00,13.31,13.35,13.31,13.34,248200.0,9.3306,9.3586,9.3306,9.3516,248200.0
2007-04-09 10:55:00,13.34,13.37,13.34,13.35,270600.0,9.3516,9.3727,9.3516,9.3586,270600.0
2007-04-09 11:00:00,13.35,13.38,13.35,13.38,292600.0,9.3586,9.3797,9.3586,9.3797,292600.0
2007-04-09 11:05:00,13.38,13.38,13.37,13.38,162200.0,9.3797,9.3797,9.3727,9.3797,162200.0
2007-04-09 11:10:00,13.38,13.38,13.38,13.38,69400.0,9.3797,9.3797,9.3797,9.3797,69400.0
2007-04-09 11:15:00,13.38,13.38,13.36,13.36,114200.0,9.3797,9.3797,9.3657,9.3657,114200.0
2007-04-09 11:20:00,13.36,13.36,13.35,13.35,229200.0,9.3657,9.3657,9.3586,9.3586,229200.0
2007-04-09 11:25:00,13.35,13.37,13.35,13.35,261000.0,9.3586,9.3727,9.3586,9.3586,261000.0
2007-04-09 11:30:00,13.35,13.37,13.35,13.37,169800.0,9.3586,9.3727,9.3586,9.3727,169800.0
2007-04-09 11:35:00,13.37,13.37,13.35,13.36,120400.0,9.3727,9.3727,9.3586,9.3657,120400.0
2007-04-09 11:40:00,13.35,13.36,13.35,13.35,57000.0,9.3586,9.3657,9.3586,9.3586,57000.0
2007-04-09 11:45:00,13.35,13.36,13.35,13.35,156400.0,9.3586,9.3657,9.3586,9.3586,156400.0
2007-04-09 11:50:00,13.35,13.35,13.34,13.34,44600.0,9.3586,9.3586,9.3516,9.3516,44600.0
2007-04-09 11:55:00,13.34,13.34,13.33,13.33,270600.0,9.3516,9.3516,9.3446,9.3446,270600.0
2007-04-09 12:00:00,13.33,13.33,13.33,13.33,46600.0,9.3446,9.3446,9.3446,9.3446,46600.0
2007-04-09 12:05:00,13.33,13.33,13.33,13.33,14000.0,9.3446,9.3446,9.3446,9.3446,14000.0
2007-04-09 12:10:00,13.33,13.33,13.33,13.33,36600.0,9.3446,9.3446,9.3446,9.3446,36600.0
2007-04-09 12:15:00,13.33,13.33,13.33,13.33,23600.0,9.3446,9.3446,9.3446,9.3446,23600.0
2007-04-09 12:20:00,13.33,13.34,13.33,13.34,135200.0,9.3446,9.3516,9.3446,9.3516,135200.0
2007-04-09 12:25:00,13.34,13.35,13.34,13.35,48000.0,9.3516,9.3586,9.3516,9.3586,48000.0
2007-04-09 12:30:00,13.35,13.35,13.34,13.34,39200.0,9.3586,9.3586,9.3516,9.3516,39200.0
2007-04-09 12:35:00,13.34,13.36,13.34,13.36,92000.0,9.3516,9.3657,9.3516,9.3657,92000.0
2007-04-09 12:40:00,13.36,13.36,13.34,13.35,143200.0,9.3657,9.3657,9.3516,9.3586,143200.0
2007-04-09 12:45:00,13.35,13.36,13.34,13.36,113200.0,9.3586,9.3657,9.3516,9.3657,113200.0
2007-04-09 12:50:00,13.35,13.36,13.35,13.35,36000.0,9.3586,9.3657,9.3586,9.3586,36000.0
2007-04-09 12:55:00,13.35,13.35,13.33,13.33,81600.0,9.3586,9.3586,9.3446,9.3446,81600.0
2007-04-09 13:00:00,13.34,13.34,13.33,13.33,73400.0,9.3516,9.3516,9.3446,9.3446,73400.0
2007-04-09 13:05:00,13.33,13.34,13.33,13.34,31800.0,9.3446,9.3516,9.3446,9.3516,31800.0
2007-04-09 13:10:00,13.33,13.34,13.33,13.33,39600.0,9.3446,9.3516,9.3446,9.3446,39600.0
2007-04-09 13:15:00,13.33,13.33,13.33,13.33,31000.0,9.3446,9.3446,9.3446,9.3446,31000.0
2007-04-09 13:20:00,13.33,13.33,13.33,13.33,66600.0,9.3446,9.3446,9.3446,9.3446,66600.0
2007-04-09 13:25:00,13.33,13.33,13.31,13.31,390200.0,9.3446,9.3446,9.3306,9.3306,390200.0
2007-04-09 13:30:00,13.3,13.3,13.3,13.3,178600.0,9.3236,9.3236,9.3236,9.3236,178600.0
2007-04-09 13:35:00,13.3,13.31,13.3,13.31,111000.0,9.3236,9.3306,9.3236,9.3306,111000.0
2007-04-09 13:40:00,13.3,13.33,13.3,13.31,519000.0,9.3236,9.3446,9.3236,9.3306,519000.0
2007-04-09 13:45:00,13.32,13.32,13.31,13.31,196400.0,9.3376,9.3376,9.3306,9.3306,196400.0
2007-04-09 13:50:00,13.31,13.31,13.31,13.31,163000.0,9.3306,9.3306,9.3306,9.3306,163000.0
2007-04-09 13:55:00,13.31,13.31,13.31,13.31,135800.0,9.3306,9.3306,9.3306,9.3306,135800.0
2007-04-09 14:00:00,13.31,13.31,13.31,13.31,251800.0,9.3306,9.3306,9.3306,9.3306,251800.0
2007-04-09 14:05:00,13.31,13.31,13.31,13.31,295000.0,9.3306,9.3306,9.3306,9.3306,295000.0
2007-04-09 14:10:00,13.31,13.31,13.31,13.31,66000.0,9.3306,9.3306,9.3306,9.3306,66000.0
2007-04-09 14:15:00,13.31,13.31,13.3,13.3,256000.0,9.3306,9.3306,9.3236,9.3236,256000.0
2007-04-09 14:20:00,13.3,13.3,13.29,13.3,74600.0,9.3236,9.3236,9.3166,9.3236,74600.0
2007-04-09 14:25:00,13.3,13.3,13.29,13.29,49200.0,9.3236,9.3236,9.3166,9.3166,49200.0
2007-04-09 14:30:00,13.29,13.3,13.28,13.28,203000.0,9.3166,9.3236,9.3096,9.3096,203000.0
2007-04-09 14:35:00,13.28,13.29,13.27,13.27,363800.0,9.3096,9.3166,9.3026,9.3026,363800.0
2007-04-09 14:40:00,13.28,13.28,13.27,13.27,182600.0,9.3096,9.3096,9.3026,9.3026,182600.0
2007-04-09 14:45:00,13.28,13.28,13.27,13.27,156200.0,9.3096,9.3096,9.3026,9.3026,156200.0
2007-04-09 14:50:00,13.26,13.27,13.26,13.26,60000.0,9.2955,9.3026,9.2955,9.2955,60000.0
2007-04-09 14:55:00,13.26,13.28,13.26,13.27,324800.0,9.2955,9.3096,9.2955,9.3026,324800.0
2007-04-09 15:00:00,13.27,13.28,13.27,13.27,334400.0,9.3026,9.3096,9.3026,9.3026,334400.0
2007-04-09 15:05:00,13.27,13.27,13.27,13.27,72000.0,9.3026,9.3026,9.3026,9.3026,72000.0
2007-04-09 15:10:00,13.27,13.28,13.27,13.27,95200.0,9.3026,9.3096,9.3026,9.3026,95200.0
2007-04-09 15:15:00,13.28,13.31,13.27,13.3,437200.0,9.3096,9.3306,9.3026,9.3236,437200.0
2007-04-09 15:20:00,13.3,13.31,13.28,13.28,123200.0,9.3236,9.3306,9.3096,9.3096,123200.0
2007-04-09 15:25:00,13.28,13.29,13.28,13.28,64000.0,9.3096,9.3166,9.3096,9.3096,64000.0
2007-04-09 15:30:00,13.28,13.29,13.28,13.28,93800.0,9.3096,9.3166,9.3096,9.3096,93800.0
2007-04-09 15:35:00,13.28,13.29,13.28,13.28,89000.0,9.3096,9.3166,9.3096,9.3096,89000.0
2007-04-09 15:40:00,13.28,13.28,13.27,13.28,219200.0,9.3096,9.3096,9.3026,9.3096,219200.0
2007-04-09 15:45:00,13.28,13.28,13.26,13.27,231200.0,9.3096,9.3096,9.2955,9.3026,231200.0
2007-04-09 15:50:00,13.27,13.28,13.25,13.26,403200.0,9.3026,9.3096,9.2885,9.2955,403200.0
2007-04-09 15:55:00,13.25,13.26,13.22,13.22,1007400.0,9.2885,9.2955,9.2675,9.2675,1007400.0
2007-04-10 09:30:00,13.15,13.21,13.15,13.2,561600.0,9.2184,9.2605,9.2184,9.2535,561600.0
2007-04-10 09:35:00,13.2,13.22,13.15,13.18,248400.0,9.2535,9.2675,9.2184,9.2395,248400.0
2007-04-10 09:40:00,13.18,13.22,13.18,13.21,222800.0,9.2395,9.2675,9.2395,9.2605,222800.0
2007-04-10 09:45:00,13.21,13.22,13.2,13.21,166000.0,9.2605,9.2675,9.2535,9.2605,166000.0
2007-04-10 09:50:00,13.21,13.21,13.17,13.18,141200.0,9.2605,9.2605,9.2325,9.2395,141200.0
2007-04-10 09:55:00,13.18,13.19,13.18,13.19,86200.0,9.2395,9.2465,9.2395,9.2465,86200.0
2007-04-10 10:00:00,13.19,13.2,13.18,13.19,207400.0,9.2465,9.2535,9.2395,9.2465,207400.0
2007-04-10 10:05:00,13.19,13.19,13.17,13.18,181200.0,9.2465,9.2465,9.2325,9.2395,181200.0
2007-04-10 10:10:00,13.18,13.22,13.17,13.22,256600.0,9.2395,9.2675,9.2325,9.2675,256600.0
2007-04-10 10:15:00,13.22,13.26,13.22,13.25,460800.0,9.2675,9.2955,9.2675,9.2885,460800.0
2007-04-10 10:20:00,13.25,13.25,13.22,13.22,199800.0,9.2885,9.2885,9.2675,9.2675,199800.0
2007-04-10 10:25:00,13.23,13.24,13.22,13.22,202800.0,9.2745,9.2815,9.2675,9.2675,202800.0
2007-04-10 10:30:00,13.22,13.23,13.21,13.22,284200.0,9.2675,9.2745,9.2605,9.2675,284200.0
2007-04-10 10:35:00,13.22,13.22,13.21,13.22,272600.0,9.2675,9.2675,9.2605,9.2675,272600.0
2007-04-10 10:40:00,13.22,13.22,13.22,13.22,331400.0,9.2675,9.2675,9.2675,9.2675,331400.0
2007-04-10 10:45:00,13.22,13.24,13.22,13.24,272200.0,9.2675,9.2815,9.2675,9.2815,272200.0
2007-04-10 10:50:00,13.24,13.27,13.24,13.26,142000.0,9.2815,9.3026,9.2815,9.2955,142000.0
2007-04-10 10:55:00,13.26,13.27,13.24,13.25,236000.0,9.2955,9.3026,9.2815,9.2885,236000.0
2007-04-10 11:00:00,13.24,13.27,13.24,13.26,192200.0,9.2815,9.3026,9.2815,9.2955,192200.0
2007-04-10 11:05:00,13.25,13.26,13.24,13.26,265000.0,9.2885,9.2955,9.2815,9.2955,265000.0
2007-04-10 11:10:00,13.26,13.26,13.26,13.26,104000.0,9.2955,9.2955,9.2955,9.2955,104000.0
2007-04-10 11:15:00,13.26,13.26,13.24,13.24,206400.0,9.2955,9.2955,9.2815,9.2815,206400.0
2007-04-10 11:20:00,13.24,13.24,13.22,13.22,342800.0,9.2815,9.2815,9.2675,9.2675,342800.0
2007-04-10 11:25:00,13.23,13.24,13.22,13.24,121000.0,9.2745,9.2815,9.2675,9.2815,121000.0
2007-04-10 11:30:00,13.24,13.25,13.24,13.25,127800.0,9.2815,9.2885,9.2815,9.2885,127800.0
2007-04-10 11:35:00,13.24,13.24,13.22,13.22,194400.0,9.2815,9.2815,9.2675,9.2675,194400.0
2007-04-10 11:40:00,13.22,13.24,13.22,13.24,208200.0,9.2675,9.2815,9.2675,9.2815,208200.0
2007-04-10 11:45:00,13.24,13.24,13.23,13.24,185000.0,9.2815,9.2815,9.2745,9.2815,185000.0
2007-04-10 11:50:00,13.24,13.24,13.22,13.22,182400.0,9.2815,9.2815,9.2675,9.2675,182400.0
2007-04-10 11:55:00,13.22,13.22,13.21,13.21,267600.0,9.2675,9.2675,9.2605,9.2605,267600.0
2007-04-10 12:00:00,13.21,13.22,13.2,13.2,258000.0,9.2605,9.2675,9.2535,9.2535,258000.0
2007-04-10 12:05:00,13.2,13.21,13.2,13.21,249800.0,9.2535,9.2605,9.2535,9.2605,249800.0
2007-04-10 12:10:00,13.21,13.22,13.21,13.22,103800.0,9.2605,9.2675,9.2605,9.2675,103800.0
2007-04-10 12:15:00,13.22,13.23,13.22,13.22,284600.0,9.2675,9.2745,9.2675,9.2675,284600.0
2007-04-10 12:20:00,13.22,13.24,13.22,13.23,598200.0,9.2675,9.2815,9.2675,9.2745,598200.0
2007-04-10 12:25:00,13.23,13.24,13.23,13.24,380000.0,9.2745,9.2815,9.2745,9.2815,380000.0
2007-04-10 12:30:00,13.24,13.25,13.24,13.25,460600.0,9.2815,9.2885,9.2815,9.2885,460600.0
2007-04-10 12:35:00,13.24,13.27,13.24,13.27,147000.0,9.2815,9.3026,9.2815,9.3026,147000.0
2007-04-10 12:40:00,13.27,13.27,13.26,13.26,106400.0,9.3026,9.3026,9.2955,9.2955,106400.0
2007-04-10 12:45:00,13.26,13.27,13.2,13.24,89600.0,9.2955,9.3026,9.2535,9.2815,89600.0
2007-04-10 12:50:00,13.24,13.25,13.24,13.24,81200.0,9.2815,9.2885,9.2815,9.2815,81200.0
2007-04-10 12:55:00,13.24,13.26,13.24,13.24,102000.0,9.2815,9.2955,9.2815,9.2815,102000.0
2007-04-10 13:00:00,13.24,13.26,13.24,13.25,103600.0,9.2815,9.2955,9.2815,9.2885,103600.0
2007-04-10 13:05:00,13.25,13.26,13.24,13.25,127000.0,9.2885,9.2955,9.2815,9.2885,127000.0
2007-04-10 13:10:00,13.25,13.26,13.24,13.24,77600.0,9.2885,9.2955,9.2815,9.2815,77600.0
2007-04-10 13:15:00,13.24,13.25,13.24,13.25,18600.0,9.2815,9.2885,9.2815,9.2885,18600.0
2007-04-10 13:20:00,13.25,13.27,13.25,13.27,106200.0,9.2885,9.3026,9.2885,9.3026,106200.0
2007-04-10 13:25:00,13.27,13.28,13.26,13.26,181000.0,9.3026,9.3096,9.2955,9.2955,181000.0
2007-04-10 13:30:00,13.26,13.26,13.24,13.25,195600.0,9.2955,9.2955,9.2815,9.2885,195600.0
2007-04-10 13:35:00,13.25,13.27,13.24,13.27,266000.0,9.2885,9.3026,9.2815,9.3026,266000.0
2007-04-10 13:40:00,13.27,13.28,13.27,13.27,165400.0,9.3026,9.3096,9.3026,9.3026,165400.0
2007-04-10 13:45:00,13.27,13.28,13.27,13.28,223800.0,9.3026,9.3096,9.3026,9.3096,223800.0
2007-04-10 13:50:00,13.28,13.28,13.27,13.27,185400.0,9.3096,9.3096,9.3026,9.3026,185400.0
2007-04-10 13:55:00,13.27,13.27,13.26,13.26,108400.0,9.3026,9.3026,9.2955,9.2955,108400.0
2007-04-10 14:00:00,13.26,13.29,13.26,13.29,430000.0,9.2955,9.3166,9.2955,9.3166,430000.0
2007-04-10 14:05:00,13.29,13.29,13.28,13.29,100200.0,9.3166,9.3166,9.3096,9.3166,100200.0
2007-04-10 14:10:00,13.29,13.29,13.28,13.28,128400.0,9.3166,9.3166,9.3096,9.3096,128400.0
2007-04-10 14:15:00,13.28,13.31,13.28,13.31,238200.0,9.3096,9.3306,9.3096,9.3306,238200.0
2007-04-10 14:20:00,13.31,13.33,13.3,13.33,406200.0,9.3306,9.3446,9.3236,9.3446,406200.0
2007-04-10 14:25:00,13.33,13.34,13.32,13.33,589800.0,9.3446,9.3516,9.3376,9.3446,589800.0
2007-04-10 14:30:00,13.33,13.35,13.33,13.34,1004000.0,9.3446,9.3586,9.3446,9.3516,1004000.0
2007-04-10 14:35:00,13.34,13.36,13.34,13.35,464000.0,9.3516,9.3657,9.3516,9.3586,464000.0
2007-04-10 14:40:00,13.35,13.38,13.35,13.37,277000.0,9.3586,9.3797,9.3586,9.3727,277000.0
2007-04-10 14:45:00,13.37,13.38,13.36,13.38,325800.0,9.3727,9.3797,9.3657,9.3797,325800.0
2007-04-10 14:50:00,13.38,13.38,13.37,13.37,202000.0,9.3797,9.3797,9.3727,9.3727,202000.0
2007-04-10 14:55:00,13.37,13.37,13.35,13.36,1002200.0,9.3727,9.3727,9.3586,9.3657,1002200.0
2007-04-10 15:00:00,13.36,13.36,13.35,13.35,212200.0,9.3657,9.3657,9.3586,9.3586,212200.0
2007-04-10 15:05:00,13.35,13.36,13.34,13.35,194800.0,9.3586,9.3657,9.3516,9.3586,194800.0
2007-04-10 15:10:00,13.34,13.35,13.33,13.33,249400.0,9.3516,9.3586,9.3446,9.3446,249400.0
2007-04-10 15:15:00,13.33,13.36,13.33,13.36,467400.0,9.3446,9.3657,9.3446,9.3657,467400.0
2007-04-10 15:20:00,13.36,13.4,13.36,13.4,542800.0,9.3657,9.3937,9.3657,9.3937,542800.0
2007-04-10 15:25:00,13.39,13.4,13.38,13.38,281400.0,9.3867,9.3937,9.3797,9.3797,281400.0
2007-04-10 15:30:00,13.38,13.38,13.38,13.38,243200.0,9.3797,9.3797,9.3797,9.3797,243200.0
2007-04-10 15:35:00,13.38,13.38,13.34,13.34,560400.0,9.3797,9.3797,9.3516,9.3516,560400.0
2007-04-10 15:40:00,13.34,13.35,13.33,13.35,325800.0,9.3516,9.3586,9.3446,9.3586,325800.0
2007-04-10 15:45:00,13.35,13.36,13.34,13.36,456800.0,9.3586,9.3657,9.3516,9.3657,456800.0
2007-04-10 15:50:00,13.36,13.38,13.31,13.38,1020000.0,9.3657,9.3797,9.3306,9.3797,1020000.0
2007-04-10 15:55:00,13.37,13.39,13.35,13.35,1725800.0,9.3727,9.3867,9.3586,9.3586,1725800.0
2007-04-11 09:30:00,13.5,13.6,13.47,13.59,1820400.0,9.4638,9.5339,9.4428,9.5269,1820400.0
2007-04-11 09:35:00,13.59,13.68,13.58,13.65,1061000.0,9.5269,9.59,9.5199,9.5689,1061000.0
2007-04-11 09:40:00,13.64,13.72,13.64,13.71,1461600.0,9.5619,9.618,9.5619,9.611,1461600.0
2007-04-11 09:45:00,13.7,13.78,13.61,13.78,1827800.0,9.604,9.6601,9.5409,9.6601,1827800.0
2007-04-11 09:50:00,13.78,13.83,13.75,13.8,1848600.0,9.6601,9.6951,9.639,9.6741,1848600.0
2007-04-11 09:55:00,13.8,13.83,13.77,13.79,1490600.0,9.6741,9.6951,9.6531,9.6671,1490600.0
2007-04-11 10:00:00,13.79,13.84,13.72,13.83,1383800.0,9.6671,9.7021,9.618,9.6951,1383800.0
2007-04-11 10:05:00,13.83,13.86,13.8,13.86,1181200.0,9.6951,9.7162,9.6741,9.7162,1181200.0
2007-04-11 10:10:00,13.86,13.9,13.83,13.85,1771600.0,9.7162,9.7442,9.6951,9.7092,1771600.0
2007-04-11 10:15:00,13.85,13.85,13.8,13.81,672600.0,9.7092,9.7092,9.6741,9.6811,672600.0
2007-04-11 10:20:00,13.81,13.86,13.81,13.84,1011800.0,9.6811,9.7162,9.6811,9.7021,1011800.0
2007-04-11 10:25:00,13.85,13.9,13.84,13.89,1167000.0,9.7092,9.7442,9.7021,9.7372,1167000.0
2007-04-11 10:30:00,13.9,13.9,13.85,13.86,1222800.0,9.7442,9.7442,9.7092,9.7162,1222800.0
2007-04-11 10:35:00,13.86,13.88,13.84,13.88,633800.0,9.7162,9.7302,9.7021,9.7302,633800.0
2007-04-11 10:40:00,13.88,13.88,13.86,13.86,1064800.0,9.7302,9.7302,9.7162,9.7162,1064800.0
2007-04-11 10:45:00,13.86,13.92,13.85,13.9,1939400.0,9.7162,9.7582,9.7092,9.7442,1939400.0
2007-04-11 10:50:00,13.89,13.9,13.87,13.87,1041000.0,9.7372,9.7442,9.7232,9.7232,1041000.0
2007-04-11 10:55:00,13.87,13.88,13.84,13.86,897800.0,9.7232,9.7302,9.7021,9.7162,897800.0
2007-04-11 11:00:00,13.86,13.87,13.85,13.86,522400.0,9.7162,9.7232,9.7092,9.7162,522400.0
2007-04-11 11:05:00,13.86,13.88,13.86,13.88,488400.0,9.7162,9.7302,9.7162,9.7302,488400.0
2007-04-11 11:10:00,13.88,13.88,13.86,13.88,400800.0,9.7302,9.7302,9.7162,9.7302,400800.0
2007-04-11 11:15:00,13.87,13.88,13.84,13.87,1203000.0,9.7232,9.7302,9.7021,9.7232,1203000.0
2007-04-11 11:20:00,13.87,13.9,13.87,13.9,444800.0,9.7232,9.7442,9.7232,9.7442,444800.0
2007-04-11 11:25:00,13.9,13.91,13.9,13.9,251800.0,9.7442,9.7512,9.7442,9.7442,251800.0
2007-04-11 11:30:00,13.9,13.91,13.86,13.88,542200.0,9.7442,9.7512,9.7162,9.7302,542200.0
2007-04-11 11:35:00,13.88,13.9,13.87,13.89,310600.0,9.7302,9.7442,9.7232,9.7372,310600.0
2007-04-11 11:40:00,13.9,13.92,13.88,13.89,833000.0,9.7442,9.7582,9.7302,9.7372,833000.0
2007-04-11 11:45:00,13.88,13.92,13.88,13.92,507400.0,9.7302,9.7582,9.7302,9.7582,507400.0
2007-04-11 11:50:00,13.92,13.92,13.9,13.9,240600.0,9.7582,9.7582,9.7442,9.7442,240600.0
2007-04-11 11:55:00,13.9,13.9,13.87,13.87,965200.0,9.7442,9.7442,9.7232,9.7232,965200.0
2007-04-11 12:00:00,13.87,13.89,13.85,13.89,677400.0,9.7232,9.7372,9.7092,9.7372,677400.0
2007-04-11 12:05:00,13.88,13.88,13.85,13.86,858000.0,9.7302,9.7302,9.7092,9.7162,858000.0
2007-04-11 12:10:00,13.86,13.87,13.82,13.85,1314800.0,9.7162,9.7232,9.6881,9.7092,1314800.0
2007-04-11 12:15:00,13.85,13.85,13.81,13.82,394400.0,9.7092,9.7092,9.6811,9.6881,394400.0
2007-04-11 12:20:00,13.82,13.83,13.81,13.83,290200.0,9.6881,9.6951,9.6811,9.6951,290200.0
2007-04-11 12:25:00,13.83,13.83,13.8,13.8,329600.0,9.6951,9.6951,9.6741,9.6741,329600.0
2007-04-11 12:30:00,13.8,13.8,13.78,13.79,269600.0,9.6741,9.6741,9.6601,9.6671,269600.0
2007-04-11 12:35:00,13.79,13.79,13.78,13.78,177400.0,9.6671,9.6671,9.6601,9.6601,177400.0
2007-04-11 12:40:00,13.78,13.81,13.78,13.81,359600.0,9.6601,9.6811,9.6601,9.6811,359600.0
2007-04-11 12:45:00,13.81,13.81,13.8,13.81,296600.0,9.6811,9.6811,9.6741,9.6811,296600.0
2007-04-11 12:50:00,13.81,13.82,13.8,13.81,268200.0,9.6811,9.6881,9.6741,9.6811,268200.0
2007-04-11 12:55:00,13.82,13.83,13.81,13.81,175000.0,9.6881,9.6951,9.6811,9.6811,175000.0
2007-04-11 13:00:00,13.81,13.81,13.79,13.81,208200.0,9.6811,9.6811,9.6671,9.6811,208200.0
2007-04-11 13:05:00,13.81,13.84,13.81,13.84,377000.0,9.6811,9.7021,9.6811,9.7021,377000.0
2007-04-11 13:10:00,13.84,13.87,13.83,13.84,843800.0,9.7021,9.7232,9.6951,9.7021,843800.0
2007-04-11 13:15:00,13.84,13.84,13.83,13.83,219600.0,9.7021,9.7021,9.6951,9.6951,219600.0
2007-04-11 13:20:00,13.84,13.84,13.81,13.82,310800.0,9.7021,9.7021,9.6811,9.6881,310800.0
2007-04-11 13:25:00,13.83,13.83,13.83,13.83,76600.0,9.6951,9.6951,9.6951,9.6951,76600.0
2007-04-11 13:30:00,13.83,13.86,13.83,13.86,661000.0,9.6951,9.7162,9.6951,9.7162,661000.0
2007-04-11 13:35:00,13.86,13.86,13.83,13.83,206600.0,9.7162,9.7162,9.6951,9.6951,206600.0
2007-04-11 13:40:00,13.84,13.84,13.83,13.84,222200.0,9.7021,9.7021,9.6951,9.7021,222200.0
2007-04-11 13:45:00,13.84,13.85,13.81,13.82,272600.0,9.7021,9.7092,9.6811,9.6881,272600.0
2007-04-11 13:50:00,13.83,13.83,13.81,13.83,196600.0,9.6951,9.6951,9.6811,9.6951,196600.0
2007-04-11 13:55:00,13.83,13.84,13.82,13.84,288400.0,9.6951,9.7021,9.6881,9.7021,288400.0
2007-04-11 14:00:00,13.83,13.83,13.76,13.77,1194400.0,9.6951,9.6951,9.6461,9.6531,1194400.0
2007-04-11 14:05:00,13.78,13.79,13.74,13.76,468000.0,9.6601,9.6671,9.632,9.6461,468000.0
2007-04-11 14:10:00,13.76,13.78,13.74,13.78,578600.0,9.6461,9.6601,9.632,9.6601,578600.0
2007-04-11 14:15:00,13.78,13.78,13.74,13.76,347200.0,9.6601,9.6601,9.632,9.6461,347200.0
2007-04-11 14:20:00,13.76,13.77,13.76,13.76,175800.0,9.6461,9.6531,9.6461,9.6461,175800.0
2007-04-11 14:25:00,13.77,13.77,13.74,13.74,265800.0,9.6531,9.6531,9.632,9.632,265800.0
2007-04-11 14:30:00,13.74,13.74,13.72,13.72,346400.0,9.632,9.632,9.618,9.618,346400.0
2007-04-11 14:35:00,13.72,13.76,13.7,13.71,620800.0,9.618,9.6461,9.604,9.611,620800.0
2007-04-11 14:40:00,13.71,13.71,13.68,13.68,301000.0,9.611,9.611,9.59,9.59,301000.0
2007-04-11 14:45:00,13.69,13.72,13.67,13.71,777800.0,9.597,9.618,9.583,9.611,777800.0
2007-04-11 14:50:00,13.71,13.71,13.7,13.7,179600.0,9.611,9.611,9.604,9.604,179600.0
2007-04-11 14:55:00,13.7,13.71,13.69,13.69,141400.0,9.604,9.611,9.597,9.597,141400.0
2007-04-11 15:00:00,13.69,13.72,13.68,13.7,563200.0,9.597,9.618,9.59,9.604,563200.0
2007-04-11 15:05:00,13.71,13.71,13.68,13.68,314600.0,9.611,9.611,9.59,9.59,314600.0
2007-04-11 15:10:00,13.68,13.7,13.67,13.7,424200.0,9.59,9.604,9.583,9.604,424200.0
2007-04-11 15:15:00,13.7,13.74,13.7,13.71,624600.0,9.604,9.632,9.604,9.611,624600.0
2007-04-11 15:20:00,13.71,13.74,13.71,13.72,388800.0,9.611,9.632,9.611,9.618,388800.0
2007-04-11 15:25:00,13.72,13.72,13.7,13.7,201200.0,9.618,9.618,9.604,9.604,201200.0
2007-04-11 15:30:00,13.7,13.72,13.69,13.71,288400.0,9.604,9.618,9.597,9.611,288400.0
2007-04-11 15:35:00,13.71,13.72,13.7,13.7,434800.0,9.611,9.618,9.604,9.604,434800.0
2007-04-11 15:40:00,13.71,13.72,13.7,13.72,486000.0,9.611,9.618,9.604,9.618,486000.0
2007-04-11 15:45:00,13.72,13.75,13.72,13.73,962000.0,9.618,9.639,9.618,9.625,962000.0
2007-04-11 15:50:00,13.74,13.74,13.72,13.73,546000.0,9.632,9.632,9.618,9.625,546000.0
2007-04-11 15:55:00,13.73,13.73,13.7,13.7,1061600.0,9.625,9.625,9.604,9.604,1061600.0
2007-04-12 09:30:00,13.8,13.84,13.72,13.72,700600.0,9.6741,9.7021,9.618,9.618,700600.0
2007-04-12 09:35:00,13.72,13.72,13.68,13.7,294400.0,9.618,9.618,9.59,9.604,294400.0
2007-04-12 09:40:00,13.69,13.7,13.66,13.66,254200.0,9.597,9.604,9.576,9.576,254200.0
2007-04-12 09:45:00,13.66,13.7,13.63,13.7,311000.0,9.576,9.604,9.5549,9.604,311000.0
2007-04-12 09:50:00,13.69,13.7,13.63,13.63,227000.0,9.597,9.604,9.5549,9.5549,227000.0
2007-04-12 09:55:00,13.63,13.66,13.62,13.65,217800.0,9.5549,9.576,9.5479,9.5689,217800.0
2007-04-12 10:00:00,13.65,13.68,13.65,13.68,196800.0,9.5689,9.59,9.5689,9.59,196800.0
2007-04-12 10:05:00,13.67,13.69,13.65,13.65,232800.0,9.583,9.597,9.5689,9.5689,232800.0
2007-04-12 10:10:00,13.65,13.65,13.6,13.62,279800.0,9.5689,9.5689,9.5339,9.5479,279800.0
2007-04-12 10:15:00,13.62,13.68,13.62,13.68,400600.0,9.5479,9.59,9.5479,9.59,400600.0
2007-04-12 10:20:00,13.68,13.74,13.67,13.72,596400.0,9.59,9.632,9.583,9.618,596400.0
2007-04-12 10:25:00,13.72,13.8,13.72,13.8,526400.0,9.618,9.6741,9.618,9.6741,526400.0
2007-04-12 10:30:00,13.79,13.8,13.74,13.74,542800.0,9.6671,9.6741,9.632,9.632,542800.0
2007-04-12 10:35:00,13.74,13.77,13.74,13.75,296000.0,9.632,9.6531,9.632,9.639,296000.0
2007-04-12 10:40:00,13.75,13.75,13.72,13.73,170800.0,9.639,9.639,9.618,9.625,170800.0
2007-04-12 10:45:00,13.72,13.77,13.72,13.73,192400.0,9.618,9.6531,9.618,9.625,192400.0
2007-04-12 10:50:00,13.74,13.79,13.73,13.78,329200.0,9.632,9.6671,9.625,9.6601,329200.0
2007-04-12 10:55:00,13.78,13.78,13.74,13.74,689000.0,9.6601,9.6601,9.632,9.632,689000.0
2007-04-12 11:00:00,13.74,13.76,13.73,13.75,90400.0,9.632,9.6461,9.625,9.639,90400.0
2007-04-12 11:05:00,13.75,13.78,13.74,13.75,186600.0,9.639,9.6601,9.632,9.639,186600.0
2007-04-12 11:10:00,13.75,13.76,13.74,13.74,172200.0,9.639,9.6461,9.632,9.632,172200.0
2007-04-12 11:15:00,13.74,13.75,13.72,13.74,107400.0,9.632,9.639,9.618,9.632,107400.0
2007-04-12 11:20:00,13.74,13.75,13.71,13.71,175600.0,9.632,9.639,9.611,9.611,175600.0
2007-04-12 11:25:00,13.71,13.73,13.71,13.72,155000.0,9.611,9.625,9.611,9.618,155000.0
2007-04-12 11:30:00,13.72,13.72,13.7,13.72,115000.0,9.618,9.618,9.604,9.618,115000.0
2007-04-12 11:35:00,13.72,13.72,13.71,13.72,169200.0,9.618,9.618,9.611,9.618,169200.0
2007-04-12 11:40:00,13.72,13.72,13.69,13.72,201800.0,9.618,9.618,9.597,9.618,201800.0
2007-04-12 11:45:00,13.72,13.75,13.72,13.75,158800.0,9.618,9.639,9.618,9.639,158800.0
2007-04-12 11:50:00,13.74,13.75,13.73,13.74,103600.0,9.632,9.639,9.625,9.632,103600.0
2007-04-12 11:55:00,13.74,13.75,13.73,13.74,117600.0,9.632,9.639,9.625,9.632,117600.0
2007-04-12 12:00:00,13.74,13.76,13.74,13.74,559200.0,9.632,9.6461,9.632,9.632,559200.0
2007-04-12 12:05:00,13.74,13.76,13.74,13.75,376800.0,9.632,9.6461,9.632,9.639,376800.0
2007-04-12 12:10:00,13.75,13.75,13.72,13.73,159800.0,9.639,9.639,9.618,9.625,159800.0
2007-04-12 12:15:00,13.74,13.76,13.72,13.75,570000.0,9.632,9.6461,9.618,9.639,570000.0
2007-04-12 12:20:00,13.74,13.74,13.73,13.74,138200.0,9.632,9.632,9.625,9.632,138200.0
2007-04-12 12:25:00,13.74,13.76,13.74,13.76,155200.0,9.632,9.6461,9.632,9.6461,155200.0
2007-04-12 12:30:00,13.76,13.78,13.76,13.76,274400.0,9.6461,9.6601,9.6461,9.6461,274400.0
2007-04-12 12:35:00,13.76,13.79,13.76,13.79,560200.0,9.6461,9.6671,9.6461,9.6671,560200.0
2007-04-12 12:40:00,13.79,13.81,13.79,13.8,260400.0,9.6671,9.6811,9.6671,9.6741,260400.0
2007-04-12 12:45:00,13.79,13.81,13.79,13.81,129600.0,9.6671,9.6811,9.6671,9.6811,129600.0
2007-04-12 12:50:00,13.81,13.81,13.8,13.8,154400.0,9.6811,9.6811,9.6741,9.6741,154400.0
2007-04-12 12:55:00,13.8,13.8,13.79,13.79,84800.0,9.6741,9.6741,9.6671,9.6671,84800.0
2007-04-12 13:00:00,13.79,13.83,13.78,13.83,516600.0,9.6671,9.6951,9.6601,9.6951,516600.0
2007-04-12 13:05:00,13.83,13.83,13.81,13.82,161400.0,9.6951,9.6951,9.6811,9.6881,161400.0
2007-04-12 13:10:00,13.82,13.84,13.81,13.83,311400.0,9.6881,9.7021,9.6811,9.6951,311400.0
2007-04-12 13:15:00,13.83,13.84,13.83,13.83,46400.0,9.6951,9.7021,9.6951,9.6951,46400.0
2007-04-12 13:20:00,13.83,13.84,13.83,13.83,212600.0,9.6951,9.7021,9.6951,9.6951,212600.0
2007-04-12 13:25:00,13.84,13.85,13.83,13.85,295400.0,9.7021,9.7092,9.6951,9.7092,295400.0
2007-04-12 13:30:00,13.85,13.87,13.85,13.86,983400.0,9.7092,9.7232,9.7092,9.7162,983400.0
2007-04-12 13:35:00,13.86,13.86,13.86,13.86,192000.0,9.7162,9.7162,9.7162,9.7162,192000.0
2007-04-12 13:40:00,13.86,13.86,13.86,13.86,96000.0,9.7162,9.7162,9.7162,9.7162,96000.0
2007-04-12 13:45:00,13.86,13.86,13.84,13.84,117400.0,9.7162,9.7162,9.7021,9.7021,117400.0
2007-04-12 13:50:00,13.85,13.85,13.84,13.85,122200.0,9.7092,9.7092,9.7021,9.7092,122200.0
2007-04-12 13:55:00,13.84,13.85,13.84,13.85,202200.0,9.7021,9.7092,9.7021,9.7092,202200.0
2007-04-12 14:00:00,13.85,13.87,13.85,13.85,282200.0,9.7092,9.7232,9.7092,9.7092,282200.0
2007-04-12 14:05:00,13.86,13.86,13.8,13.81,375200.0,9.7162,9.7162,9.6741,9.6811,375200.0
2007-04-12 14:10:00,13.81,13.83,13.8,13.83,304400.0,9.6811,9.6951,9.6741,9.6951,304400.0
2007-04-12 14:15:00,13.83,13.85,13.82,13.84,260400.0,9.6951,9.7092,9.6881,9.7021,260400.0
2007-04-12 14:20:00,13.84,13.86,13.84,13.86,199400.0,9.7021,9.7162,9.7021,9.7162,199400.0
2007-04-12 14:25:00,13.86,13.88,13.86,13.87,573800.0,9.7162,9.7302,9.7162,9.7232,573800.0
2007-04-12 14:30:00,13.88,13.88,13.87,13.88,342400.0,9.7302,9.7302,9.7232,9.7302,342400.0
2007-04-12 14:35:00,13.88,13.9,13.88,13.9,414800.0,9.7302,9.7442,9.7302,9.7442,414800.0
2007-04-12 14:40:00,13.9,13.93,13.89,13.93,446200.0,9.7442,9.7652,9.7372,9.7652,446200.0
2007-04-12 14:45:00,13.92,13.93,13.92,13.92,413800.0,9.7582,9.7652,9.7582,9.7582,413800.0
2007-04-12 14:50:00,13.92,13.94,13.92,13.93,519000.0,9.7582,9.7722,9.7582,9.7652,519000.0
2007-04-12 14:55:00,13.93,13.94,13.93,13.93,323800.0,9.7652,9.7722,9.7652,9.7652,323800.0
2007-04-12 15:00:00,13.94,13.95,13.93,13.94,501000.0,9.7722,9.7793,9.7652,9.7722,501000.0
2007-04-12 15:05:00,13.94,13.96,13.94,13.96,987200.0,9.7722,9.7863,9.7722,9.7863,987200.0
2007-04-12 15:10:00,13.96,13.96,13.94,13.94,562000.0,9.7863,9.7863,9.7722,9.7722,562000.0
2007-04-12 15:15:00,13.94,13.95,13.94,13.95,357800.0,9.7722,9.7793,9.7722,9.7793,357800.0
2007-04-12 15:20:00,13.95,13.95,13.92,13.94,881200.0,9.7793,9.7793,9.7582,9.7722,881200.0
2007-04-12 15:25:00,13.93,13.95,13.93,13.94,379000.0,9.7652,9.7793,9.7652,9.7722,379000.0
2007-04-12 15:30:00,13.94,13.94,13.93,13.94,469400.0,9.7722,9.7722,9.7652,9.7722,469400.0
2007-04-12 15:35:00,13.93,13.94,13.93,13.93,304000.0,9.7652,9.7722,9.7652,9.7652,304000.0
2007-04-12 15:40:00,13.93,13.93,13.91,13.91,380200.0,9.7652,9.7652,9.7512,9.7512,380200.0
2007-04-12 15:45:00,13.92,13.92,13.91,13.92,320800.0,9.7582,9.7582,9.7512,9.7582,320800.0
2007-04-12 15:50:00,13.92,13.93,13.91,13.93,1015600.0,9.7582,9.7652,9.7512,9.7652,1015600.0
2007-04-12 15:55:00,13.93,13.95,13.93,13.94,1331800.0,9.7652,9.7793,9.7652,9.7722,1331800.0
2007-04-13 09:30:00,13.97,14.13,13.95,14.13,972000.0,9.7933,9.9054,9.7793,9.9054,972000.0
2007-04-13 09:35:00,14.12,14.15,14.06,14.06,1125600.0,9.8984,9.9195,9.8564,9.8564,1125600.0
2007-04-13 09:40:00,14.06,14.12,14.05,14.08,1167200.0,9.8564,9.8984,9.8494,9.8704,1167200.0
2007-04-13 09:45:00,14.08,14.15,14.08,14.13,1076400.0,9.8704,9.9195,9.8704,9.9054,1076400.0
2007-04-13 09:50:00,14.13,14.17,14.12,14.14,958200.0,9.9054,9.9335,9.8984,9.9124,958200.0
2007-04-13 09:55:00,14.14,14.17,14.13,14.14,572600.0,9.9124,9.9335,9.9054,9.9124,572600.0
2007-04-13 10:00:00,14.13,14.15,14.11,14.13,1164000.0,9.9054,9.9195,9.8914,9.9054,1164000.0
2007-04-13 10:05:00,14.13,14.13,14.09,14.1,1186800.0,9.9054,9.9054,9.8774,9.8844,1186800.0
2007-04-13 10:10:00,14.1,14.12,14.1,14.11,221800.0,9.8844,9.8984,9.8844,9.8914,221800.0
2007-04-13 10:15:00,14.11,14.13,14.11,14.11,387400.0,9.8914,9.9054,9.8914,9.8914,387400.0
2007-04-13 10:20:00,14.1,14.11,14.1,14.11,326800.0,9.8844,9.8914,9.8844,9.8914,326800.0
2007-04-13 10:25:00,14.11,14.11,14.06,14.07,321000.0,9.8914,9.8914,9.8564,9.8634,321000.0
2007-04-13 10:30:00,14.06,14.1,14.06,14.1,566200.0,9.8564,9.8844,9.8564,9.8844,566200.0
2007-04-13 10:35:00,14.1,14.13,14.1,14.12,484800.0,9.8844,9.9054,9.8844,9.8984,484800.0
2007-04-13 10:40:00,14.11,14.13,14.1,14.1,271400.0,9.8914,9.9054,9.8844,9.8844,271400.0
2007-04-13 10:45:00,14.1,14.1,14.04,14.05,335800.0,9.8844,9.8844,9.8423,9.8494,335800.0
2007-04-13 10:50:00,14.05,14.05,14.02,14.03,230400.0,9.8494,9.8494,9.8283,9.8353,230400.0
2007-04-13 10:55:00,14.03,14.13,14.03,14.05,166400.0,9.8353,9.9054,9.8353,9.8494,166400.0
2007-04-13 11:00:00,14.05,14.06,14.04,14.04,152200.0,9.8494,9.8564,9.8423,9.8423,152200.0
2007-04-13 11:05:00,14.04,14.04,14.02,14.04,277600.0,9.8423,9.8423,9.8283,9.8423,277600.0
2007-04-13 11:10:00,14.04,14.05,14.03,14.04,227000.0,9.8423,9.8494,9.8353,9.8423,227000.0
2007-04-13 11:15:00,14.05,14.05,14.01,14.01,151400.0,9.8494,9.8494,9.8213,9.8213,151400.0
2007-04-13 11:20:00,14.01,14.02,14.0,14.01,211600.0,9.8213,9.8283,9.8143,9.8213,211600.0
2007-04-13 11:25:00,14.02,14.02,14.01,14.01,86000.0,9.8283,9.8283,9.8213,9.8213,86000.0
2007-04-13 11:30:00,14.01,14.02,14.01,14.02,176600.0,9.8213,9.8283,9.8213,9.8283,176600.0
2007-04-13 11:35:00,14.02,14.04,14.02,14.04,291400.0,9.8283,9.8423,9.8283,9.8423,291400.0
2007-04-13 11:40:00,14.04,14.04,14.03,14.03,120000.0,9.8423,9.8423,9.8353,9.8353,120000.0
2007-04-13 11:45:00,14.03,14.04,14.03,14.04,271000.0,9.8353,9.8423,9.8353,9.8423,271000.0
2007-04-13 11:50:00,14.04,14.06,14.04,14.06,214800.0,9.8423,9.8564,9.8423,9.8564,214800.0
2007-04-13 11:55:00,14.06,14.08,14.06,14.08,225200.0,9.8564,9.8704,9.8564,9.8704,225200.0
2007-04-13 12:00:00,14.08,14.08,14.07,14.07,426400.0,9.8704,9.8704,9.8634,9.8634,426400.0
2007-04-13 12:05:00,14.08,14.09,14.06,14.06,274000.0,9.8704,9.8774,9.8564,9.8564,274000.0
2007-04-13 12:10:00,14.06,14.06,14.04,14.05,510600.0,9.8564,9.8564,9.8423,9.8494,510600.0
2007-04-13 12:15:00,14.05,14.05,14.03,14.03,441600.0,9.8494,9.8494,9.8353,9.8353,441600.0
2007-04-13 12:20:00,14.04,14.04,14.03,14.04,111600.0,9.8423,9.8423,9.8353,9.8423,111600.0
2007-04-13 12:25:00,14.04,14.05,14.03,14.05,298200.0,9.8423,9.8494,9.8353,9.8494,298200.0
2007-04-13 12:30:00,14.05,14.05,14.04,14.04,122800.0,9.8494,9.8494,9.8423,9.8423,122800.0
2007-04-13 12:35:00,14.05,14.05,14.04,14.05,70400.0,9.8494,9.8494,9.8423,9.8494,70400.0
2007-04-13 12:40:00,14.05,14.05,14.04,14.04,57000.0,9.8494,9.8494,9.8423,9.8423,57000.0
2007-04-13 12:45:00,14.05,14.05,14.04,14.04,63400.0,9.8494,9.8494,9.8423,9.8423,63400.0
2007-04-13 12:50:00,14.04,14.05,14.04,14.04,95200.0,9.8423,9.8494,9.8423,9.8423,95200.0
2007-04-13 12:55:00,14.04,14.04,14.03,14.04,130800.0,9.8423,9.8423,9.8353,9.8423,130800.0
2007-04-13 13:00:00,14.04,14.04,14.03,14.04,238000.0,9.8423,9.8423,9.8353,9.8423,238000.0
2007-04-13 13:05:00,14.04,14.06,14.03,14.06,479400.0,9.8423,9.8564,9.8353,9.8564,479400.0
2007-04-13 13:10:00,14.06,14.06,14.04,14.05,249200.0,9.8564,9.8564,9.8423,9.8494,249200.0
2007-04-13 13:15:00,14.05,14.06,14.03,14.06,140200.0,9.8494,9.8564,9.8353,9.8564,140200.0
2007-04-13 13:20:00,14.06,14.06,14.06,14.06,127400.0,9.8564,9.8564,9.8564,9.8564,127400.0
2007-04-13 13:25:00,14.06,14.06,14.06,14.06,113400.0,9.8564,9.8564,9.8564,9.8564,113400.0
2007-04-13 13:30:00,14.06,14.08,14.06,14.08,105800.0,9.8564,9.8704,9.8564,9.8704,105800.0
2007-04-13 13:35:00,14.08,14.08,14.07,14.08,327200.0,9.8704,9.8704,9.8634,9.8704,327200.0
2007-04-13 13:40:00,14.07,14.08,14.07,14.08,71800.0,9.8634,9.8704,9.8634,9.8704,71800.0
2007-04-13 13:45:00,14.08,14.08,14.07,14.08,58000.0,9.8704,9.8704,9.8634,9.8704,58000.0
2007-04-13 13:50:00,14.08,14.08,14.06,14.07,120600.0,9.8704,9.8704,9.8564,9.8634,120600.0
2007-04-13 13:55:00,14.06,14.07,14.06,14.06,55600.0,9.8564,9.8634,9.8564,9.8564,55600.0
2007-04-13 14:00:00,14.07,14.08,14.06,14.06,772400.0,9.8634,9.8704,9.8564,9.8564,772400.0
2007-04-13 14:05:00,14.06,14.06,14.04,14.04,125400.0,9.8564,9.8564,9.8423,9.8423,125400.0
2007-04-13 14:10:00,14.04,14.05,14.03,14.04,569000.0,9.8423,9.8494,9.8353,9.8423,569000.0
2007-04-13 14:15:00,14.04,14.04,14.03,14.04,62800.0,9.8423,9.8423,9.8353,9.8423,62800.0
2007-04-13 14:20:00,14.03,14.05,14.03,14.04,174200.0,9.8353,9.8494,9.8353,9.8423,174200.0
2007-04-13 14:25:00,14.05,14.05,14.03,14.04,192600.0,9.8494,9.8494,9.8353,9.8423,192600.0
2007-04-13 14:30:00,14.03,14.04,14.03,14.03,61200.0,9.8353,9.8423,9.8353,9.8353,61200.0
2007-04-13 14:35:00,14.03,14.03,14.02,14.02,130600.0,9.8353,9.8353,9.8283,9.8283,130600.0
2007-04-13 14:40:00,14.03,14.05,14.02,14.04,333800.0,9.8353,9.8494,9.8283,9.8423,333800.0
2007-04-13 14:45:00,14.04,14.07,14.04,14.06,644600.0,9.8423,9.8634,9.8423,9.8564,644600.0
2007-04-13 14:50:00,14.07,14.1,14.06,14.09,565400.0,9.8634,9.8844,9.8564,9.8774,565400.0
2007-04-13 14:55:00,14.09,14.11,14.09,14.11,269400.0,9.8774,9.8914,9.8774,9.8914,269400.0
2007-04-13 15:00:00,14.1,14.11,14.08,14.08,334800.0,9.8844,9.8914,9.8704,9.8704,334800.0
2007-04-13 15:05:00,14.08,14.08,14.08,14.08,164200.0,9.8704,9.8704,9.8704,9.8704,164200.0
2007-04-13 15:10:00,14.08,14.08,14.07,14.08,412000.0,9.8704,9.8704,9.8634,9.8704,412000.0
2007-04-13 15:15:00,14.08,14.08,14.06,14.08,506000.0,9.8704,9.8704,9.8564,9.8704,506000.0
2007-04-13 15:20:00,14.07,14.09,14.07,14.09,272400.0,9.8634,9.8774,9.8634,9.8774,272400.0
2007-04-13 15:25:00,14.09,14.12,14.09,14.12,388400.0,9.8774,9.8984,9.8774,9.8984,388400.0
2007-04-13 15:30:00,14.12,14.12,14.11,14.12,257200.0,9.8984,9.8984,9.8914,9.8984,257200.0
2007-04-13 15:35:00,14.12,14.12,14.09,14.09,216200.0,9.8984,9.8984,9.8774,9.8774,216200.0
2007-04-13 15:40:00,14.09,14.1,14.09,14.09,270600.0,9.8774,9.8844,9.8774,9.8774,270600.0
2007-04-13 15:45:00,14.09,14.1,14.07,14.07,526800.0,9.8774,9.8844,9.8634,9.8634,526800.0
2007-04-13 15:50:00,14.07,14.08,14.07,14.08,700600.0,9.8634,9.8704,9.8634,9.8704,700600.0
2007-04-13 15:55:00,14.08,14.1,14.07,14.1,1134800.0,9.8704,9.8844,9.8634,9.8844,1134800.0
2007-04-16 09:30:00,14.1,14.17,14.09,14.11,886600.0,9.8844,9.9335,9.8774,9.8914,886600.0
2007-04-16 09:35:00,14.11,14.12,14.05,14.06,365800.0,9.8914,9.8984,9.8494,9.8564,365800.0
2007-04-16 09:40:00,14.06,14.13,14.05,14.11,611600.0,9.8564,9.9054,9.8494,9.8914,611600.0
2007-04-16 09:45:00,14.11,14.13,14.11,14.13,460800.0,9.8914,9.9054,9.8914,9.9054,460800.0
2007-04-16 09:50:00,14.13,14.15,14.13,14.13,327000.0,9.9054,9.9195,9.9054,9.9054,327000.0
2007-04-16 09:55:00,14.13,14.15,14.13,14.14,460600.0,9.9054,9.9195,9.9054,9.9124,460600.0
2007-04-16 10:00:00,14.14,14.17,14.14,14.14,709000.0,9.9124,9.9335,9.9124,9.9124,709000.0
2007-04-16 10:05:00,14.14,14.15,14.12,14.13,301400.0,9.9124,9.9195,9.8984,9.9054,301400.0
2007-04-16 10:10:00,14.13,14.16,14.13,14.15,717400.0,9.9054,9.9265,9.9054,9.9195,717400.0
2007-04-16 10:15:00,14.15,14.15,14.13,14.13,312800.0,9.9195,9.9195,9.9054,9.9054,312800.0
2007-04-16 10:20:00,14.13,14.13,14.11,14.12,239000.0,9.9054,9.9054,9.8914,9.8984,239000.0
2007-04-16 10:25:00,14.12,14.14,14.12,14.14,660000.0,9.8984,9.9124,9.8984,9.9124,660000.0
2007-04-16 10:30:00,14.14,14.15,14.13,14.15,433800.0,9.9124,9.9195,9.9054,9.9195,433800.0
2007-04-16 10:35:00,14.15,14.15,14.15,14.15,131000.0,9.9195,9.9195,9.9195,9.9195,131000.0
2007-04-16 10:40:00,14.14,14.15,14.13,14.15,352600.0,9.9124,9.9195,9.9054,9.9195,352600.0
2007-04-16 10:45:00,14.15,14.16,14.14,14.14,842400.0,9.9195,9.9265,9.9124,9.9124,842400.0
2007-04-16 10:50:00,14.14,14.15,14.13,14.15,283000.0,9.9124,9.9195,9.9054,9.9195,283000.0
2007-04-16 10:55:00,14.15,14.15,14.11,14.11,221200.0,9.9195,9.9195,9.8914,9.8914,221200.0
2007-04-16 11:00:00,14.11,14.12,14.1,14.11,689600.0,9.8914,9.8984,9.8844,9.8914,689600.0
2007-04-16 11:05:00,14.12,14.12,14.09,14.1,204800.0,9.8984,9.8984,9.8774,9.8844,204800.0
2007-04-16 11:10:00,14.09,14.11,14.09,14.1,277800.0,9.8774,9.8914,9.8774,9.8844,277800.0
2007-04-16 11:15:00,14.1,14.11,14.07,14.07,592400.0,9.8844,9.8914,9.8634,9.8634,592400.0
2007-04-16 11:20:00,14.07,14.08,14.04,14.05,316200.0,9.8634,9.8704,9.8423,9.8494,316200.0
2007-04-16 11:25:00,14.04,14.05,14.02,14.03,311600.0,9.8423,9.8494,9.8283,9.8353,311600.0
2007-04-16 11:30:00,14.03,14.06,14.02,14.06,263600.0,9.8353,9.8564,9.8283,9.8564,263600.0
2007-04-16 11:35:00,14.06,14.08,14.06,14.06,216200.0,9.8564,9.8704,9.8564,9.8564,216200.0
2007-04-16 11:40:00,14.06,14.1,14.06,14.09,334000.0,9.8564,9.8844,9.8564,9.8774,334000.0
2007-04-16 11:45:00,14.09,14.11,14.07,14.11,332200.0,9.8774,9.8914,9.8634,9.8914,332200.0
2007-04-16 11:50:00,14.11,14.12,14.09,14.1,410600.0,9.8914,9.8984,9.8774,9.8844,410600.0
2007-04-16 11:55:00,14.11,14.12,14.06,14.07,764400.0,9.8914,9.8984,9.8564,9.8634,764400.0
2007-04-16 12:00:00,14.07,14.08,14.06,14.06,454200.0,9.8634,9.8704,9.8564,9.8564,454200.0
2007-04-16 12:05:00,14.06,14.12,14.04,14.06,571600.0,9.8564,9.8984,9.8423,9.8564,571600.0
2007-04-16 12:10:00,14.06,14.08,14.03,14.03,249600.0,9.8564,9.8704,9.8353,9.8353,249600.0
2007-04-16 12:15:00,14.03,14.03,14.01,14.02,129400.0,9.8353,9.8353,9.8213,9.8283,129400.0
2007-04-16 12:20:00,14.02,14.02,13.99,14.0,161800.0,9.8283,9.8283,9.8073,9.8143,161800.0
2007-04-16 12:25:00,13.99,14.0,13.98,13.99,118200.0,9.8073,9.8143,9.8003,9.8073,118200.0
2007-04-16 12:30:00,13.98,13.99,13.97,13.97,161000.0,9.8003,9.8073,9.7933,9.7933,161000.0
2007-04-16 12:35:00,13.97,13.97,13.96,13.97,124600.0,9.7933,9.7933,9.7863,9.7933,124600.0
2007-04-16 12:40:00,13.96,13.99,13.96,13.98,422200.0,9.7863,9.8073,9.7863,9.8003,422200.0
2007-04-16 12:45:00,13.98,13.99,13.97,13.99,878800.0,9.8003,9.8073,9.7933,9.8073,878800.0
2007-04-16 12:50:00,13.99,13.99,13.97,13.97,146400.0,9.8073,9.8073,9.7933,9.7933,146400.0
2007-04-16 12:55:00,13.97,13.97,13.96,13.97,79200.0,9.7933,9.7933,9.7863,9.7933,79200.0
2007-04-16 13:00:00,13.96,13.97,13.94,13.94,191200.0,9.7863,9.7933,9.7722,9.7722,191200.0
2007-04-16 13:05:00,13.94,13.95,13.94,13.95,199200.0,9.7722,9.7793,9.7722,9.7793,199200.0
2007-04-16 13:10:00,13.95,13.96,13.95,13.96,105400.0,9.7793,9.7863,9.7793,9.7863,105400.0
2007-04-16 13:15:00,13.96,13.97,13.96,13.97,111000.0,9.7863,9.7933,9.7863,9.7933,111000.0
2007-04-16 13:20:00,13.97,13.97,13.97,13.97,69600.0,9.7933,9.7933,9.7933,9.7933,69600.0
2007-04-16 13:25:00,13.97,13.97,13.96,13.96,101200.0,9.7933,9.7933,9.7863,9.7863,101200.0
2007-04-16 13:30:00,13.96,13.96,13.94,13.94,168200.0,9.7863,9.7863,9.7722,9.7722,168200.0
2007-04-16 13:35:00,13.94,14.03,13.94,13.95,240400.0,9.7722,9.8353,9.7722,9.7793,240400.0
2007-04-16 13:40:00,13.95,13.96,13.95,13.96,117200.0,9.7793,9.7863,9.7793,9.7863,117200.0
2007-04-16 13:45:00,13.96,13.96,13.95,13.95,82600.0,9.7863,9.7863,9.7793,9.7793,82600.0
2007-04-16 13:50:00,13.95,13.97,13.94,13.94,306200.0,9.7793,9.7933,9.7722,9.7722,306200.0
2007-04-16 13:55:00,13.95,13.95,13.93,13.93,180200.0,9.7793,9.7793,9.7652,9.7652,180200.0
2007-04-16 14:00:00,13.93,13.94,13.9,13.9,227600.0,9.7652,9.7722,9.7442,9.7442,227600.0
2007-04-16 14:05:00,13.91,13.92,13.89,13.92,394600.0,9.7512,9.7582,9.7372,9.7582,394600.0
2007-04-16 14:10:00,13.92,13.92,13.9,13.91,124600.0,9.7582,9.7582,9.7442,9.7512,124600.0
2007-04-16 14:15:00,13.9,13.92,13.9,13.92,130800.0,9.7442,9.7582,9.7442,9.7582,130800.0
2007-04-16 14:20:00,13.92,13.93,13.9,13.9,276800.0,9.7582,9.7652,9.7442,9.7442,276800.0
2007-04-16 14:25:00,13.91,13.92,13.9,13.92,162600.0,9.7512,9.7582,9.7442,9.7582,162600.0
2007-04-16 14:30:00,13.92,13.92,13.92,13.92,187200.0,9.7582,9.7582,9.7582,9.7582,187200.0
2007-04-16 14:35:00,13.92,13.93,13.91,13.92,254400.0,9.7582,9.7652,9.7512,9.7582,254400.0
2007-04-16 14:40:00,13.92,13.94,13.92,13.94,285000.0,9.7582,9.7722,9.7582,9.7722,285000.0
2007-04-16 14:45:00,13.93,13.96,13.93,13.96,163400.0,9.7652,9.7863,9.7652,9.7863,163400.0
2007-04-16 14:50:00,13.96,13.96,13.95,13.95,148600.0,9.7863,9.7863,9.7793,9.7793,148600.0
2007-04-16 14:55:00,13.94,13.95,13.94,13.94,100400.0,9.7722,9.7793,9.7722,9.7722,100400.0
2007-04-16 15:00:00,13.94,13.94,13.93,13.94,56800.0,9.7722,9.7722,9.7652,9.7722,56800.0
2007-04-16 15:05:00,13.93,13.95,13.93,13.95,372600.0,9.7652,9.7793,9.7652,9.7793,372600.0
2007-04-16 15:10:00,13.95,13.95,13.93,13.95,844800.0,9.7793,9.7793,9.7652,9.7793,844800.0
2007-04-16 15:15:00,13.95,13.96,13.94,13.96,334000.0,9.7793,9.7863,9.7722,9.7863,334000.0
2007-04-16 15:20:00,13.96,13.97,13.95,13.95,220000.0,9.7863,9.7933,9.7793,9.7793,220000.0
2007-04-16 15:25:00,13.95,13.95,13.92,13.92,373000.0,9.7793,9.7793,9.7582,9.7582,373000.0
2007-04-16 15:30:00,13.92,13.92,13.91,13.92,164000.0,9.7582,9.7582,9.7512,9.7582,164000.0
2007-04-16 15:35:00,13.92,13.92,13.89,13.9,450200.0,9.7582,9.7582,9.7372,9.7442,450200.0
2007-04-16 15:40:00,13.89,13.9,13.89,13.9,254000.0,9.7372,9.7442,9.7372,9.7442,254000.0
2007-04-16 15:45:00,13.9,13.9,13.88,13.88,473400.0,9.7442,9.7442,9.7302,9.7302,473400.0
2007-04-16 15:50:00,13.89,13.92,13.89,13.92,858200.0,9.7372,9.7582,9.7372,9.7582,858200.0
2007-04-16 15:55:00,13.92,13.94,13.92,13.94,1000400.0,9.7582,9.7722,9.7582,9.7722,1000400.0
2007-04-17 09:30:00,13.9,14.0,13.89,13.93,715400.0,9.7442,9.8143,9.7372,9.7652,715400.0
2007-04-17 09:35:00,13.93,13.97,13.93,13.95,334600.0,9.7652,9.7933,9.7652,9.7793,334600.0
2007-04-17 09:40:00,13.95,13.96,13.93,13.95,664000.0,9.7793,9.7863,9.7652,9.7793,664000.0
2007-04-17 09:45:00,13.95,13.98,13.95,13.96,544600.0,9.7793,9.8003,9.7793,9.7863,544600.0
2007-04-17 09:50:00,13.96,13.99,13.92,13.93,766200.0,9.7863,9.8073,9.7582,9.7652,766200.0
2007-04-17 09:55:00,13.94,13.96,13.93,13.93,170400.0,9.7722,9.7863,9.7652,9.7652,170400.0
2007-04-17 10:00:00,13.93,13.96,13.92,13.96,284600.0,9.7652,9.7863,9.7582,9.7863,284600.0
2007-04-17 10:05:00,13.96,13.98,13.95,13.96,347600.0,9.7863,9.8003,9.7793,9.7863,347600.0
2007-04-17 10:10:00,13.96,13.99,13.95,13.95,327200.0,9.7863,9.8073,9.7793,9.7793,327200.0
2007-04-17 10:15:00,13.95,14.01,13.95,14.0,566400.0,9.7793,9.8213,9.7793,9.8143,566400.0
2007-04-17 10:20:00,14.01,14.02,13.97,13.98,296000.0,9.8213,9.8283,9.7933,9.8003,296000.0
2007-04-17 10:25:00,13.97,13.99,13.97,13.99,240000.0,9.7933,9.8073,9.7933,9.8073,240000.0
2007-04-17 10:30:00,13.99,14.02,13.98,14.0,232400.0,9.8073,9.8283,9.8003,9.8143,232400.0
2007-04-17 10:35:00,14.0,14.01,13.97,13.97,203200.0,9.8143,9.8213,9.7933,9.7933,203200.0
2007-04-17 10:40:00,13.97,14.0,13.97,13.99,187200.0,9.7933,9.8143,9.7933,9.8073,187200.0
2007-04-17 10:45:00,13.99,14.01,13.99,14.01,126400.0,9.8073,9.8213,9.8073,9.8213,126400.0
2007-04-17 10:50:00,14.01,14.06,14.01,14.06,589400.0,9.8213,9.8564,9.8213,9.8564,589400.0
2007-04-17 10:55:00,14.06,14.06,14.02,14.02,461800.0,9.8564,9.8564,9.8283,9.8283,461800.0
2007-04-17 11:00:00,14.02,14.03,14.02,14.03,146600.0,9.8283,9.8353,9.8283,9.8353,146600.0
2007-04-17 11:05:00,14.03,14.05,14.03,14.05,119600.0,9.8353,9.8494,9.8353,9.8494,119600.0
2007-04-17 11:10:00,14.05,14.05,14.01,14.03,267200.0,9.8494,9.8494,9.8213,9.8353,267200.0
2007-04-17 11:15:00,14.03,14.04,14.02,14.03,189200.0,9.8353,9.8423,9.8283,9.8353,189200.0
2007-04-17 11:20:00,14.03,14.04,14.03,14.04,128800.0,9.8353,9.8423,9.8353,9.8423,128800.0
2007-04-17 11:25:00,14.04,14.06,14.04,14.06,251200.0,9.8423,9.8564,9.8423,9.8564,251200.0
2007-04-17 11:30:00,14.06,14.06,14.06,14.06,119600.0,9.8564,9.8564,9.8564,9.8564,119600.0
2007-04-17 11:35:00,14.06,14.07,14.06,14.07,80600.0,9.8564,9.8634,9.8564,9.8634,80600.0
2007-04-17 11:40:00,14.06,14.08,14.06,14.07,198800.0,9.8564,9.8704,9.8564,9.8634,198800.0
2007-04-17 11:45:00,14.08,14.08,14.06,14.07,313800.0,9.8704,9.8704,9.8564,9.8634,313800.0
2007-04-17 11:50:00,14.07,14.08,14.07,14.07,250800.0,9.8634,9.8704,9.8634,9.8634,250800.0
2007-04-17 11:55:00,14.08,14.08,14.06,14.07,158400.0,9.8704,9.8704,9.8564,9.8634,158400.0
2007-04-17 12:00:00,14.06,14.08,14.06,14.07,55600.0,9.8564,9.8704,9.8564,9.8634,55600.0
2007-04-17 12:05:00,14.08,14.08,14.04,14.04,118400.0,9.8704,9.8704,9.8423,9.8423,118400.0
2007-04-17 12:10:00,14.04,14.05,14.04,14.04,59600.0,9.8423,9.8494,9.8423,9.8423,59600.0
2007-04-17 12:15:00,14.04,14.05,14.04,14.05,196800.0,9.8423,9.8494,9.8423,9.8494,196800.0
2007-04-17 12:20:00,14.05,14.05,14.05,14.05,25800.0,9.8494,9.8494,9.8494,9.8494,25800.0
2007-04-17 12:25:00,14.05,14.05,14.04,14.05,61000.0,9.8494,9.8494,9.8423,9.8494,61000.0
2007-04-17 12:30:00,14.05,14.06,14.05,14.06,126200.0,9.8494,9.8564,9.8494,9.8564,126200.0
2007-04-17 12:35:00,14.06,14.06,14.03,14.04,266800.0,9.8564,9.8564,9.8353,9.8423,266800.0
2007-04-17 12:40:00,14.04,14.04,14.01,14.01,202000.0,9.8423,9.8423,9.8213,9.8213,202000.0
2007-04-17 12:45:00,14.01,14.02,13.99,14.01,227400.0,9.8213,9.8283,9.8073,9.8213,227400.0
2007-04-17 12:50:00,14.01,14.04,14.01,14.04,185800.0,9.8213,9.8423,9.8213,9.8423,185800.0
2007-04-17 12:55:00,14.04,14.04,14.03,14.04,369400.0,9.8423,9.8423,9.8353,9.8423,369400.0
2007-04-17 13:00:00,14.04,14.05,14.03,14.04,105000.0,9.8423,9.8494,9.8353,9.8423,105000.0
2007-04-17 13:05:00,14.04,14.05,14.04,14.04,92000.0,9.8423,9.8494,9.8423,9.8423,92000.0
2007-04-17 13:10:00,14.04,14.05,14.0,14.01,150800.0,9.8423,9.8494,9.8143,9.8213,150800.0
2007-04-17 13:15:00,14.01,14.02,13.99,14.02,98800.0,9.8213,9.8283,9.8073,9.8283,98800.0
2007-04-17 13:20:00,14.01,14.02,13.99,13.99,188200.0,9.8213,9.8283,9.8073,9.8073,188200.0
2007-04-17 13:25:00,13.99,14.0,13.99,14.0,72400.0,9.8073,9.8143,9.8073,9.8143,72400.0
2007-04-17 13:30:00,14.0,14.01,13.99,14.01,154600.0,9.8143,9.8213,9.8073,9.8213,154600.0
2007-04-17 13:35:00,14.01,14.01,14.0,14.0,136200.0,9.8213,9.8213,9.8143,9.8143,136200.0
2007-04-17 13:40:00,14.0,14.02,14.0,14.02,182600.0,9.8143,9.8283,9.8143,9.8283,182600.0
2007-04-17 13:45:00,14.02,14.02,14.01,14.01,72200.0,9.8283,9.8283,9.8213,9.8213,72200.0
2007-04-17 13:50:00,14.01,14.02,14.01,14.01,77400.0,9.8213,9.8283,9.8213,9.8213,77400.0
2007-04-17 13:55:00,14.01,14.01,14.01,14.01,101200.0,9.8213,9.8213,9.8213,9.8213,101200.0
2007-04-17 14:00:00,14.01,14.01,13.99,14.01,284000.0,9.8213,9.8213,9.8073,9.8213,284000.0
2007-04-17 14:05:00,14.0,14.01,13.97,13.98,194000.0,9.8143,9.8213,9.7933,9.8003,194000.0
2007-04-17 14:10:00,13.97,13.99,13.97,13.99,264800.0,9.7933,9.8073,9.7933,9.8073,264800.0
2007-04-17 14:15:00,13.99,13.99,13.99,13.99,188600.0,9.8073,9.8073,9.8073,9.8073,188600.0
2007-04-17 14:20:00,13.99,14.0,13.99,14.0,224800.0,9.8073,9.8143,9.8073,9.8143,224800.0
2007-04-17 14:25:00,14.0,14.0,13.99,13.99,93000.0,9.8143,9.8143,9.8073,9.8073,93000.0
2007-04-17 14:30:00,13.99,14.01,13.99,13.99,165000.0,9.8073,9.8213,9.8073,9.8073,165000.0
2007-04-17 14:35:00,13.99,14.01,13.99,13.99,181600.0,9.8073,9.8213,9.8073,9.8073,181600.0
2007-04-17 14:40:00,13.99,13.99,13.99,13.99,103600.0,9.8073,9.8073,9.8073,9.8073,103600.0
2007-04-17 14:45:00,13.99,14.01,13.99,13.99,124600.0,9.8073,9.8213,9.8073,9.8073,124600.0
2007-04-17 14:50:00,14.0,14.0,13.99,14.0,87200.0,9.8143,9.8143,9.8073,9.8143,87200.0
2007-04-17 14:55:00,14.0,14.0,13.99,14.0,71600.0,9.8143,9.8143,9.8073,9.8143,71600.0
2007-04-17 15:00:00,14.0,14.0,13.99,13.99,134000.0,9.8143,9.8143,9.8073,9.8073,134000.0
2007-04-17 15:05:00,13.99,14.0,13.99,13.99,88400.0,9.8073,9.8143,9.8073,9.8073,88400.0
2007-04-17 15:10:00,13.99,13.99,13.96,13.97,322400.0,9.8073,9.8073,9.7863,9.7933,322400.0
2007-04-17 15:15:00,13.97,13.97,13.97,13.97,309200.0,9.7933,9.7933,9.7933,9.7933,309200.0
2007-04-17 15:20:00,13.97,13.99,13.97,13.99,677400.0,9.7933,9.8073,9.7933,9.8073,677400.0
2007-04-17 15:25:00,13.99,13.99,13.97,13.97,141000.0,9.8073,9.8073,9.7933,9.7933,141000.0
2007-04-17 15:30:00,13.97,13.99,13.97,13.99,160600.0,9.7933,9.8073,9.7933,9.8073,160600.0
2007-04-17 15:35:00,13.99,14.01,13.99,14.0,149800.0,9.8073,9.8213,9.8073,9.8143,149800.0
2007-04-17 15:40:00,14.0,14.01,13.99,13.99,161600.0,9.8143,9.8213,9.8073,9.8073,161600.0
2007-04-17 15:45:00,13.99,14.01,13.99,14.01,205800.0,9.8073,9.8213,9.8073,9.8213,205800.0
2007-04-17 15:50:00,14.0,14.01,13.99,14.01,176000.0,9.8143,9.8213,9.8073,9.8213,176000.0
2007-04-17 15:55:00,14.0,14.02,13.99,14.02,727400.0,9.8143,9.8283,9.8073,9.8283,727400.0
2007-04-18 09:30:00,13.9,13.99,13.83,13.97,399200.0,9.7442,9.8073,9.6951,9.7933,399200.0
2007-04-18 09:35:00,13.97,13.97,13.93,13.94,238200.0,9.7933,9.7933,9.7652,9.7722,238200.0
2007-04-18 09:40:00,13.93,13.94,13.9,13.9,286600.0,9.7652,9.7722,9.7442,9.7442,286600.0
2007-04-18 09:45:00,13.9,13.92,13.88,13.88,419800.0,9.7442,9.7582,9.7302,9.7302,419800.0
2007-04-18 09:50:00,13.88,13.91,13.84,13.86,463000.0,9.7302,9.7512,9.7021,9.7162,463000.0
2007-04-18 09:55:00,13.86,13.9,13.83,13.83,552000.0,9.7162,9.7442,9.6951,9.6951,552000.0
2007-04-18 10:00:00,13.83,13.87,13.82,13.86,368800.0,9.6951,9.7232,9.6881,9.7162,368800.0
2007-04-18 10:05:00,13.87,13.87,13.81,13.83,335600.0,9.7232,9.7232,9.6811,9.6951,335600.0
2007-04-18 10:10:00,13.83,13.85,13.78,13.85,417400.0,9.6951,9.7092,9.6601,9.7092,417400.0
2007-04-18 10:15:00,13.84,13.87,13.83,13.85,281600.0,9.7021,9.7232,9.6951,9.7092,281600.0
2007-04-18 10:20:00,13.85,13.9,13.85,13.89,332800.0,9.7092,9.7442,9.7092,9.7372,332800.0
2007-04-18 10:25:00,13.88,13.88,13.83,13.84,205400.0,9.7302,9.7302,9.6951,9.7021,205400.0
2007-04-18 10:30:00,13.84,13.85,13.8,13.81,267800.0,9.7021,9.7092,9.6741,9.6811,267800.0
2007-04-18 10:35:00,13.81,13.87,13.81,13.86,221000.0,9.6811,9.7232,9.6811,9.7162,221000.0
2007-04-18 10:40:00,13.86,13.88,13.85,13.85,149600.0,9.7162,9.7302,9.7092,9.7092,149600.0
2007-04-18 10:45:00,13.85,13.86,13.84,13.85,103800.0,9.7092,9.7162,9.7021,9.7092,103800.0
2007-04-18 10:50:00,13.85,13.85,13.8,13.8,218800.0,9.7092,9.7092,9.6741,9.6741,218800.0
2007-04-18 10:55:00,13.8,13.83,13.8,13.82,293200.0,9.6741,9.6951,9.6741,9.6881,293200.0
2007-04-18 11:00:00,13.83,13.85,13.82,13.84,139800.0,9.6951,9.7092,9.6881,9.7021,139800.0
2007-04-18 11:05:00,13.84,13.89,13.84,13.88,201400.0,9.7021,9.7372,9.7021,9.7302,201400.0
2007-04-18 11:10:00,13.88,13.9,13.88,13.9,159400.0,9.7302,9.7442,9.7302,9.7442,159400.0
2007-04-18 11:15:00,13.9,13.91,13.88,13.89,165400.0,9.7442,9.7512,9.7302,9.7372,165400.0
2007-04-18 11:20:00,13.89,13.9,13.88,13.9,91800.0,9.7372,9.7442,9.7302,9.7442,91800.0
2007-04-18 11:25:00,13.9,13.9,13.9,13.9,39200.0,9.7442,9.7442,9.7442,9.7442,39200.0
2007-04-18 11:30:00,13.9,13.92,13.9,13.91,114000.0,9.7442,9.7582,9.7442,9.7512,114000.0
2007-04-18 11:35:00,13.92,13.92,13.88,13.9,74400.0,9.7582,9.7582,9.7302,9.7442,74400.0
2007-04-18 11:40:00,13.89,13.89,13.88,13.89,112000.0,9.7372,9.7372,9.7302,9.7372,112000.0
2007-04-18 11:45:00,13.89,13.89,13.88,13.88,60000.0,9.7372,9.7372,9.7302,9.7302,60000.0
2007-04-18 11:50:00,13.88,13.91,13.88,13.9,55000.0,9.7302,9.7512,9.7302,9.7442,55000.0
2007-04-18 11:55:00,13.9,13.92,13.9,13.91,90200.0,9.7442,9.7582,9.7442,9.7512,90200.0
2007-04-18 12:00:00,13.92,13.92,13.9,13.9,77800.0,9.7582,9.7582,9.7442,9.7442,77800.0
2007-04-18 12:05:00,13.89,13.9,13.88,13.88,185400.0,9.7372,9.7442,9.7302,9.7302,185400.0
2007-04-18 12:10:00,13.88,13.89,13.88,13.88,399000.0,9.7302,9.7372,9.7302,9.7302,399000.0
2007-04-18 12:15:00,13.88,13.89,13.88,13.89,401000.0,9.7302,9.7372,9.7302,9.7372,401000.0
2007-04-18 12:20:00,13.89,13.9,13.89,13.9,86600.0,9.7372,9.7442,9.7372,9.7442,86600.0
2007-04-18 12:25:00,13.89,13.9,13.88,13.89,54400.0,9.7372,9.7442,9.7302,9.7372,54400.0
2007-04-18 12:30:00,13.9,13.9,13.86,13.86,151200.0,9.7442,9.7442,9.7162,9.7162,151200.0
2007-04-18 12:35:00,13.86,13.87,13.84,13.84,200400.0,9.7162,9.7232,9.7021,9.7021,200400.0
2007-04-18 12:40:00,13.84,13.84,13.83,13.84,176400.0,9.7021,9.7021,9.6951,9.7021,176400.0
2007-04-18 12:45:00,13.83,13.86,13.83,13.86,105400.0,9.6951,9.7162,9.6951,9.7162,105400.0
2007-04-18 12:50:00,13.86,13.87,13.85,13.86,569400.0,9.7162,9.7232,9.7092,9.7162,569400.0
2007-04-18 12:55:00,13.86,13.87,13.85,13.85,107400.0,9.7162,9.7232,9.7092,9.7092,107400.0
2007-04-18 13:00:00,13.85,13.87,13.85,13.86,103400.0,9.7092,9.7232,9.7092,9.7162,103400.0
2007-04-18 13:05:00,13.86,13.88,13.86,13.87,159400.0,9.7162,9.7302,9.7162,9.7232,159400.0
2007-04-18 13:10:00,13.87,13.88,13.87,13.88,74800.0,9.7232,9.7302,9.7232,9.7302,74800.0
2007-04-18 13:15:00,13.88,13.89,13.88,13.88,50400.0,9.7302,9.7372,9.7302,9.7302,50400.0
2007-04-18 13:20:00,13.88,13.9,13.88,13.9,77400.0,9.7302,9.7442,9.7302,9.7442,77400.0
2007-04-18 13:25:00,13.9,13.94,13.9,13.93,389000.0,9.7442,9.7722,9.7442,9.7652,389000.0
2007-04-18 13:30:00,13.93,13.94,13.9,13.9,110600.0,9.7652,9.7722,9.7442,9.7442,110600.0
2007-04-18 13:35:00,13.9,13.9,13.9,13.9,112000.0,9.7442,9.7442,9.7442,9.7442,112000.0
2007-04-18 13:40:00,13.9,13.93,13.89,13.92,133800.0,9.7442,9.7652,9.7372,9.7582,133800.0
2007-04-18 13:45:00,13.92,13.94,13.92,13.94,88800.0,9.7582,9.7722,9.7582,9.7722,88800.0
2007-04-18 13:50:00,13.94,13.94,13.91,13.91,179600.0,9.7722,9.7722,9.7512,9.7512,179600.0
2007-04-18 13:55:00,13.91,13.94,13.91,13.94,315000.0,9.7512,9.7722,9.7512,9.7722,315000.0
2007-04-18 14:00:00,13.94,13.95,13.93,13.93,114800.0,9.7722,9.7793,9.7652,9.7652,114800.0
2007-04-18 14:05:00,13.93,13.93,13.9,13.91,385800.0,9.7652,9.7652,9.7442,9.7512,385800.0
2007-04-18 14:10:00,13.91,13.91,13.9,13.91,186600.0,9.7512,9.7512,9.7442,9.7512,186600.0
2007-04-18 14:15:00,13.9,13.93,13.9,13.93,97200.0,9.7442,9.7652,9.7442,9.7652,97200.0
2007-04-18 14:20:00,13.93,13.93,13.92,13.92,35800.0,9.7652,9.7652,9.7582,9.7582,35800.0
2007-04-18 14:25:00,13.92,13.94,13.92,13.92,93800.0,9.7582,9.7722,9.7582,9.7582,93800.0
2007-04-18 14:30:00,13.92,13.92,13.9,13.91,164200.0,9.7582,9.7582,9.7442,9.7512,164200.0
2007-04-18 14:35:00,13.91,13.93,13.9,13.93,71600.0,9.7512,9.7652,9.7442,9.7652,71600.0
2007-04-18 14:40:00,13.93,13.93,13.92,13.93,92200.0,9.7652,9.7652,9.7582,9.7652,92200.0
2007-04-18 14:45:00,13.93,13.93,13.9,13.9,165200.0,9.7652,9.7652,9.7442,9.7442,165200.0
2007-04-18 14:50:00,13.91,13.92,13.9,13.9,385200.0,9.7512,9.7582,9.7442,9.7442,385200.0
2007-04-18 14:55:00,13.9,13.92,13.9,13.92,155000.0,9.7442,9.7582,9.7442,9.7582,155000.0
2007-04-18 15:00:00,13.92,13.93,13.91,13.91,126400.0,9.7582,9.7652,9.7512,9.7512,126400.0
2007-04-18 15:05:00,13.91,13.95,13.91,13.95,257600.0,9.7512,9.7793,9.7512,9.7793,257600.0
2007-04-18 15:10:00,13.95,13.95,13.94,13.94,250200.0,9.7793,9.7793,9.7722,9.7722,250200.0
2007-04-18 15:15:00,13.94,13.95,13.93,13.94,230000.0,9.7722,9.7793,9.7652,9.7722,230000.0
2007-04-18 15:20:00,13.94,13.96,13.94,13.94,220800.0,9.7722,9.7863,9.7722,9.7722,220800.0
2007-04-18 15:25:00,13.94,13.97,13.94,13.96,503800.0,9.7722,9.7933,9.7722,9.7863,503800.0
2007-04-18 15:30:00,13.96,13.96,13.95,13.96,149000.0,9.7863,9.7863,9.7793,9.7863,149000.0
2007-04-18 15:35:00,13.96,13.97,13.95,13.95,444200.0,9.7863,9.7933,9.7793,9.7793,444200.0
2007-04-18 15:40:00,13.94,13.95,13.93,13.93,284600.0,9.7722,9.7793,9.7652,9.7652,284600.0
2007-04-18 15:45:00,13.93,14.0,13.93,13.95,400800.0,9.7652,9.8143,9.7652,9.7793,400800.0
2007-04-18 15:50:00,13.95,13.95,13.93,13.93,517800.0,9.7793,9.7793,9.7652,9.7652,517800.0
2007-04-18 15:55:00,13.94,13.94,13.9,13.92,672600.0,9.7722,9.7722,9.7442,9.7582,672600.0
2007-04-19 09:30:00,13.76,13.84,13.75,13.78,723800.0,9.6461,9.7021,9.639,9.6601,723800.0
2007-04-19 09:35:00,13.78,13.8,13.76,13.77,239400.0,9.6601,9.6741,9.6461,9.6531,239400.0
2007-04-19 09:40:00,13.76,13.81,13.76,13.79,253800.0,9.6461,9.6811,9.6461,9.6671,253800.0
2007-04-19 09:45:00,13.79,13.81,13.76,13.8,229200.0,9.6671,9.6811,9.6461,9.6741,229200.0
2007-04-19 09:50:00,13.79,13.8,13.75,13.77,283200.0,9.6671,9.6741,9.639,9.6531,283200.0
2007-04-19 09:55:00,13.77,13.77,13.75,13.75,236000.0,9.6531,9.6531,9.639,9.639,236000.0
2007-04-19 10:00:00,13.75,13.76,13.72,13.74,572600.0,9.639,9.6461,9.618,9.632,572600.0
2007-04-19 10:05:00,13.74,13.74,13.7,13.71,327000.0,9.632,9.632,9.604,9.611,327000.0
2007-04-19 10:10:00,13.71,13.72,13.71,13.71,297000.0,9.611,9.618,9.611,9.611,297000.0
2007-04-19 10:15:00,13.71,13.76,13.71,13.76,268000.0,9.611,9.6461,9.611,9.6461,268000.0
2007-04-19 10:20:00,13.76,13.79,13.75,13.79,252400.0,9.6461,9.6671,9.639,9.6671,252400.0
2007-04-19 10:25:00,13.8,13.81,13.77,13.8,222600.0,9.6741,9.6811,9.6531,9.6741,222600.0
2007-04-19 10:30:00,13.79,13.8,13.77,13.77,197000.0,9.6671,9.6741,9.6531,9.6531,197000.0
2007-04-19 10:35:00,13.78,13.79,13.77,13.78,108600.0,9.6601,9.6671,9.6531,9.6601,108600.0
2007-04-19 10:40:00,13.78,13.78,13.74,13.76,150600.0,9.6601,9.6601,9.632,9.6461,150600.0
2007-04-19 10:45:00,13.76,13.77,13.75,13.75,85600.0,9.6461,9.6531,9.639,9.639,85600.0
2007-04-19 10:50:00,13.75,13.75,13.72,13.74,139400.0,9.639,9.639,9.618,9.632,139400.0
2007-04-19 10:55:00,13.74,13.78,13.74,13.78,85600.0,9.632,9.6601,9.632,9.6601,85600.0
2007-04-19 11:00:00,13.78,13.78,13.74,13.74,83400.0,9.6601,9.6601,9.632,9.632,83400.0
2007-04-19 11:05:00,13.74,13.78,13.74,13.74,258200.0,9.632,9.6601,9.632,9.632,258200.0
2007-04-19 11:10:00,13.74,13.78,13.74,13.78,141200.0,9.632,9.6601,9.632,9.6601,141200.0
2007-04-19 11:15:00,13.78,13.79,13.76,13.78,316000.0,9.6601,9.6671,9.6461,9.6601,316000.0
2007-04-19 11:20:00,13.77,13.79,13.77,13.79,196200.0,9.6531,9.6671,9.6531,9.6671,196200.0
2007-04-19 11:25:00,13.79,13.79,13.74,13.76,206000.0,9.6671,9.6671,9.632,9.6461,206000.0
2007-04-19 11:30:00,13.77,13.77,13.74,13.74,126600.0,9.6531,9.6531,9.632,9.632,126600.0
2007-04-19 11:35:00,13.74,13.77,13.74,13.74,223000.0,9.632,9.6531,9.632,9.632,223000.0
2007-04-19 11:40:00,13.74,13.76,13.74,13.74,111400.0,9.632,9.6461,9.632,9.632,111400.0
2007-04-19 11:45:00,13.74,13.76,13.74,13.76,135600.0,9.632,9.6461,9.632,9.6461,135600.0
2007-04-19 11:50:00,13.75,13.78,13.74,13.77,278400.0,9.639,9.6601,9.632,9.6531,278400.0
2007-04-19 11:55:00,13.77,13.78,13.74,13.76,493000.0,9.6531,9.6601,9.632,9.6461,493000.0
2007-04-19 12:00:00,13.76,13.76,13.75,13.75,187000.0,9.6461,9.6461,9.639,9.639,187000.0
2007-04-19 12:05:00,13.75,13.77,13.74,13.77,265400.0,9.639,9.6531,9.632,9.6531,265400.0
2007-04-19 12:10:00,13.77,13.8,13.77,13.8,88600.0,9.6531,9.6741,9.6531,9.6741,88600.0
2007-04-19 12:15:00,13.8,13.81,13.77,13.78,502000.0,9.6741,9.6811,9.6531,9.6601,502000.0
2007-04-19 12:20:00,13.78,13.81,13.77,13.81,335000.0,9.6601,9.6811,9.6531,9.6811,335000.0
2007-04-19 12:25:00,13.8,13.81,13.8,13.81,176000.0,9.6741,9.6811,9.6741,9.6811,176000.0
2007-04-19 12:30:00,13.81,13.81,13.78,13.78,115200.0,9.6811,9.6811,9.6601,9.6601,115200.0
2007-04-19 12:35:00,13.78,13.78,13.78,13.78,62000.0,9.6601,9.6601,9.6601,9.6601,62000.0
2007-04-19 12:40:00,13.78,13.79,13.78,13.79,84600.0,9.6601,9.6671,9.6601,9.6671,84600.0
2007-04-19 12:45:00,13.79,13.8,13.79,13.79,106000.0,9.6671,9.6741,9.6671,9.6671,106000.0
2007-04-19 12:50:00,13.8,13.81,13.79,13.8,112000.0,9.6741,9.6811,9.6671,9.6741,112000.0
2007-04-19 12:55:00,13.8,13.8,13.78,13.79,117800.0,9.6741,9.6741,9.6601,9.6671,117800.0
2007-04-19 13:00:00,13.78,13.8,13.78,13.8,105600.0,9.6601,9.6741,9.6601,9.6741,105600.0
2007-04-19 13:05:00,13.79,13.81,13.78,13.78,423400.0,9.6671,9.6811,9.6601,9.6601,423400.0
2007-04-19 13:10:00,13.79,13.8,13.78,13.78,299600.0,9.6671,9.6741,9.6601,9.6601,299600.0
2007-04-19 13:15:00,13.78,13.79,13.78,13.78,50800.0,9.6601,9.6671,9.6601,9.6601,50800.0
2007-04-19 13:20:00,13.78,13.79,13.78,13.79,142000.0,9.6601,9.6671,9.6601,9.6671,142000.0
2007-04-19 13:25:00,13.79,13.8,13.79,13.8,63800.0,9.6671,9.6741,9.6671,9.6741,63800.0
2007-04-19 13:30:00,13.8,13.8,13.79,13.79,33800.0,9.6741,9.6741,9.6671,9.6671,33800.0
2007-04-19 13:35:00,13.79,13.79,13.78,13.79,119600.0,9.6671,9.6671,9.6601,9.6671,119600.0
2007-04-19 13:40:00,13.79,13.8,13.79,13.8,60600.0,9.6671,9.6741,9.6671,9.6741,60600.0
2007-04-19 13:45:00,13.8,13.8,13.79,13.79,81200.0,9.6741,9.6741,9.6671,9.6671,81200.0
2007-04-19 13:50:00,13.79,13.8,13.79,13.8,78800.0,9.6671,9.6741,9.6671,9.6741,78800.0
2007-04-19 13:55:00,13.8,13.8,13.77,13.77,473400.0,9.6741,9.6741,9.6531,9.6531,473400.0
2007-04-19 14:00:00,13.77,13.77,13.74,13.74,172400.0,9.6531,9.6531,9.632,9.632,172400.0
2007-04-19 14:05:00,13.75,13.76,13.74,13.74,131000.0,9.639,9.6461,9.632,9.632,131000.0
2007-04-19 14:10:00,13.74,13.74,13.73,13.73,97400.0,9.632,9.632,9.625,9.625,97400.0
2007-04-19 14:15:00,13.73,13.75,13.73,13.75,270800.0,9.625,9.639,9.625,9.639,270800.0
2007-04-19 14:20:00,13.75,13.76,13.74,13.74,92600.0,9.639,9.6461,9.632,9.632,92600.0
2007-04-19 14:25:00,13.75,13.77,13.74,13.76,73800.0,9.639,9.6531,9.632,9.6461,73800.0
2007-04-19 14:30:00,13.76,13.77,13.75,13.76,119600.0,9.6461,9.6531,9.639,9.6461,119600.0
2007-04-19 14:35:00,13.76,13.77,13.74,13.75,72600.0,9.6461,9.6531,9.632,9.639,72600.0
2007-04-19 14:40:00,13.75,13.76,13.75,13.76,116200.0,9.639,9.6461,9.639,9.6461,116200.0
2007-04-19 14:45:00,13.76,13.77,13.76,13.77,24200.0,9.6461,9.6531,9.6461,9.6531,24200.0
2007-04-19 14:50:00,13.76,13.77,13.75,13.76,253000.0,9.6461,9.6531,9.639,9.6461,253000.0
2007-04-19 14:55:00,13.76,13.76,13.74,13.74,159400.0,9.6461,9.6461,9.632,9.632,159400.0
2007-04-19 15:00:00,13.74,13.74,13.73,13.74,118600.0,9.632,9.632,9.625,9.632,118600.0
2007-04-19 15:05:00,13.73,13.74,13.72,13.74,448400.0,9.625,9.632,9.618,9.632,448400.0
2007-04-19 15:10:00,13.74,13.75,13.74,13.75,147800.0,9.632,9.639,9.632,9.639,147800.0
2007-04-19 15:15:00,13.75,13.76,13.74,13.76,251000.0,9.639,9.6461,9.632,9.6461,251000.0
2007-04-19 15:20:00,13.76,13.78,13.76,13.78,246800.0,9.6461,9.6601,9.6461,9.6601,246800.0
2007-04-19 15:25:00,13.78,13.78,13.77,13.78,81000.0,9.6601,9.6601,9.6531,9.6601,81000.0
2007-04-19 15:30:00,13.78,13.79,13.77,13.79,203800.0,9.6601,9.6671,9.6531,9.6671,203800.0
2007-04-19 15:35:00,13.78,13.79,13.75,13.77,354600.0,9.6601,9.6671,9.639,9.6531,354600.0
2007-04-19 15:40:00,13.77,13.79,13.77,13.78,161000.0,9.6531,9.6671,9.6531,9.6601,161000.0
2007-04-19 15:45:00,13.79,13.79,13.78,13.78,225800.0,9.6671,9.6671,9.6601,9.6601,225800.0
2007-04-19 15:50:00,13.78,13.78,13.76,13.76,401600.0,9.6601,9.6601,9.6461,9.6461,401600.0
2007-04-19 15:55:00,13.76,13.78,13.76,13.78,489400.0,9.6461,9.6601,9.6461,9.6601,489400.0
2007-04-20 09:30:00,14.0,14.03,13.74,14.03,15063000.0,9.8143,9.8353,9.632,9.8353,15063000.0
2007-04-20 09:35:00,14.02,14.04,13.97,13.99,670400.0,9.8283,9.8423,9.7933,9.8073,670400.0
2007-04-20 09:40:00,13.99,14.02,13.98,14.01,549600.0,9.8073,9.8283,9.8003,9.8213,549600.0
2007-04-20 09:45:00,14.01,14.04,14.01,14.04,1136800.0,9.8213,9.8423,9.8213,9.8423,1136800.0
2007-04-20 09:50:00,14.04,14.05,14.01,14.02,694000.0,9.8423,9.8494,9.8213,9.8283,694000.0
2007-04-20 09:55:00,14.02,14.04,14.01,14.02,740000.0,9.8283,9.8423,9.8213,9.8283,740000.0
2007-04-20 10:00:00,14.02,14.06,14.01,14.05,629400.0,9.8283,9.8564,9.8213,9.8494,629400.0
2007-04-20 10:05:00,14.06,14.06,13.97,13.99,871800.0,9.8564,9.8564,9.7933,9.8073,871800.0
2007-04-20 10:10:00,13.99,14.01,13.97,14.01,521200.0,9.8073,9.8213,9.7933,9.8213,521200.0
2007-04-20 10:15:00,14.01,14.03,13.99,14.0,694200.0,9.8213,9.8353,9.8073,9.8143,694200.0
2007-04-20 10:20:00,14.0,14.0,13.97,13.98,288000.0,9.8143,9.8143,9.7933,9.8003,288000.0
2007-04-20 10:25:00,13.99,14.0,13.97,14.0,369200.0,9.8073,9.8143,9.7933,9.8143,369200.0
2007-04-20 10:30:00,14.0,14.01,13.97,13.98,183400.0,9.8143,9.8213,9.7933,9.8003,183400.0
2007-04-20 10:35:00,13.97,13.97,13.96,13.96,405000.0,9.7933,9.7933,9.7863,9.7863,405000.0
2007-04-20 10:40:00,13.97,13.97,13.94,13.96,206800.0,9.7933,9.7933,9.7722,9.7863,206800.0
2007-04-20 10:45:00,13.96,13.97,13.96,13.97,162600.0,9.7863,9.7933,9.7863,9.7933,162600.0
2007-04-20 10:50:00,13.97,13.99,13.96,13.99,190200.0,9.7933,9.8073,9.7863,9.8073,190200.0
2007-04-20 10:55:00,13.99,13.99,13.96,13.98,411600.0,9.8073,9.8073,9.7863,9.8003,411600.0
2007-04-20 11:00:00,13.97,13.97,13.95,13.96,182400.0,9.7933,9.7933,9.7793,9.7863,182400.0
2007-04-20 11:05:00,13.96,13.97,13.95,13.97,112200.0,9.7863,9.7933,9.7793,9.7933,112200.0
2007-04-20 11:10:00,13.97,13.97,13.93,13.93,231000.0,9.7933,9.7933,9.7652,9.7652,231000.0
2007-04-20 11:15:00,13.93,13.94,13.92,13.94,97400.0,9.7652,9.7722,9.7582,9.7722,97400.0
2007-04-20 11:20:00,13.94,13.94,13.91,13.94,243800.0,9.7722,9.7722,9.7512,9.7722,243800.0
2007-04-20 11:25:00,13.94,13.95,13.92,13.95,160800.0,9.7722,9.7793,9.7582,9.7793,160800.0
2007-04-20 11:30:00,13.95,13.95,13.92,13.92,180600.0,9.7793,9.7793,9.7582,9.7582,180600.0
2007-04-20 11:35:00,13.92,13.92,13.88,13.88,270200.0,9.7582,9.7582,9.7302,9.7302,270200.0
2007-04-20 11:40:00,13.88,13.92,13.88,13.91,470600.0,9.7302,9.7582,9.7302,9.7512,470600.0
2007-04-20 11:45:00,13.91,13.92,13.88,13.89,379800.0,9.7512,9.7582,9.7302,9.7372,379800.0
2007-04-20 11:50:00,13.88,13.9,13.87,13.88,149000.0,9.7302,9.7442,9.7232,9.7302,149000.0
2007-04-20 11:55:00,13.88,13.89,13.87,13.87,100400.0,9.7302,9.7372,9.7232,9.7232,100400.0
2007-04-20 12:00:00,13.87,13.87,13.84,13.85,280600.0,9.7232,9.7232,9.7021,9.7092,280600.0
2007-04-20 12:05:00,13.85,13.86,13.83,13.84,196800.0,9.7092,9.7162,9.6951,9.7021,196800.0
2007-04-20 12:10:00,13.84,13.86,13.84,13.86,263000.0,9.7021,9.7162,9.7021,9.7162,263000.0
2007-04-20 12:15:00,13.86,13.88,13.86,13.88,50800.0,9.7162,9.7302,9.7162,9.7302,50800.0
2007-04-20 12:20:00,13.88,13.88,13.85,13.85,206400.0,9.7302,9.7302,9.7092,9.7092,206400.0
2007-04-20 12:25:00,13.85,13.86,13.82,13.84,147400.0,9.7092,9.7162,9.6881,9.7021,147400.0
2007-04-20 12:30:00,13.84,13.86,13.84,13.86,104600.0,9.7021,9.7162,9.7021,9.7162,104600.0
2007-04-20 12:35:00,13.86,13.86,13.81,13.83,229800.0,9.7162,9.7162,9.6811,9.6951,229800.0
2007-04-20 12:40:00,13.83,13.85,13.83,13.85,87000.0,9.6951,9.7092,9.6951,9.7092,87000.0
2007-04-20 12:45:00,13.85,13.86,13.81,13.81,149000.0,9.7092,9.7162,9.6811,9.6811,149000.0
2007-04-20 12:50:00,13.82,13.84,13.81,13.84,120400.0,9.6881,9.7021,9.6811,9.7021,120400.0
2007-04-20 12:55:00,13.84,13.86,13.84,13.84,176800.0,9.7021,9.7162,9.7021,9.7021,176800.0
2007-04-20 13:00:00,13.84,13.84,13.83,13.84,82400.0,9.7021,9.7021,9.6951,9.7021,82400.0
2007-04-20 13:05:00,13.83,13.85,13.83,13.84,200400.0,9.6951,9.7092,9.6951,9.7021,200400.0
2007-04-20 13:10:00,13.84,13.86,13.84,13.86,182000.0,9.7021,9.7162,9.7021,9.7162,182000.0
2007-04-20 13:15:00,13.86,13.88,13.86,13.88,347000.0,9.7162,9.7302,9.7162,9.7302,347000.0
2007-04-20 13:20:00,13.88,13.9,13.88,13.9,321800.0,9.7302,9.7442,9.7302,9.7442,321800.0
2007-04-20 13:25:00,13.9,13.91,13.88,13.9,170200.0,9.7442,9.7512,9.7302,9.7442,170200.0
2007-04-20 13:30:00,13.9,13.93,13.9,13.92,185000.0,9.7442,9.7652,9.7442,9.7582,185000.0
2007-04-20 13:35:00,13.92,13.92,13.9,13.91,197600.0,9.7582,9.7582,9.7442,9.7512,197600.0
2007-04-20 13:40:00,13.91,13.94,13.91,13.93,116600.0,9.7512,9.7722,9.7512,9.7652,116600.0
2007-04-20 13:45:00,13.93,13.94,13.92,13.92,237400.0,9.7652,9.7722,9.7582,9.7582,237400.0
2007-04-20 13:50:00,13.91,13.92,13.88,13.88,261200.0,9.7512,9.7582,9.7302,9.7302,261200.0
2007-04-20 13:55:00,13.88,13.9,13.88,13.88,74200.0,9.7302,9.7442,9.7302,9.7302,74200.0
2007-04-20 14:00:00,13.88,13.88,13.87,13.88,159200.0,9.7302,9.7302,9.7232,9.7302,159200.0
2007-04-20 14:05:00,13.88,13.89,13.85,13.87,322000.0,9.7302,9.7372,9.7092,9.7232,322000.0
2007-04-20 14:10:00,13.87,13.88,13.87,13.88,184200.0,9.7232,9.7302,9.7232,9.7302,184200.0
2007-04-20 14:15:00,13.88,13.92,13.88,13.92,156400.0,9.7302,9.7582,9.7302,9.7582,156400.0
2007-04-20 14:20:00,13.92,13.93,13.9,13.9,119600.0,9.7582,9.7652,9.7442,9.7442,119600.0
2007-04-20 14:25:00,13.9,13.9,13.88,13.88,280000.0,9.7442,9.7442,9.7302,9.7302,280000.0
2007-04-20 14:30:00,13.88,13.88,13.87,13.88,129000.0,9.7302,9.7302,9.7232,9.7302,129000.0
2007-04-20 14:35:00,13.88,13.9,13.87,13.89,200200.0,9.7302,9.7442,9.7232,9.7372,200200.0
2007-04-20 14:40:00,13.9,13.91,13.89,13.9,128400.0,9.7442,9.7512,9.7372,9.7442,128400.0
2007-04-20 14:45:00,13.91,13.93,13.91,13.93,248400.0,9.7512,9.7652,9.7512,9.7652,248400.0
2007-04-20 14:50:00,13.92,13.95,13.92,13.95,151800.0,9.7582,9.7793,9.7582,9.7793,151800.0
2007-04-20 14:55:00,13.95,13.95,13.94,13.95,257600.0,9.7793,9.7793,9.7722,9.7793,257600.0
2007-04-20 15:00:00,13.95,13.95,13.93,13.93,307400.0,9.7793,9.7793,9.7652,9.7652,307400.0
2007-04-20 15:05:00,13.93,13.93,13.9,13.9,104600.0,9.7652,9.7652,9.7442,9.7442,104600.0
2007-04-20 15:10:00,13.91,13.91,13.9,13.91,133200.0,9.7512,9.7512,9.7442,9.7512,133200.0
2007-04-20 15:15:00,13.91,13.91,13.9,13.9,98200.0,9.7512,9.7512,9.7442,9.7442,98200.0
2007-04-20 15:20:00,13.9,13.9,13.89,13.9,176400.0,9.7442,9.7442,9.7372,9.7442,176400.0
2007-04-20 15:25:00,13.9,13.9,13.88,13.88,118000.0,9.7442,9.7442,9.7302,9.7302,118000.0
2007-04-20 15:30:00,13.88,13.9,13.88,13.9,175200.0,9.7302,9.7442,9.7302,9.7442,175200.0
2007-04-20 15:35:00,13.9,13.92,13.89,13.92,334800.0,9.7442,9.7582,9.7372,9.7582,334800.0
2007-04-20 15:40:00,13.92,13.94,13.91,13.93,439400.0,9.7582,9.7722,9.7512,9.7652,439400.0
2007-04-20 15:45:00,13.93,13.94,13.9,13.91,1078200.0,9.7652,9.7722,9.7442,9.7512,1078200.0
2007-04-20 15:50:00,13.91,13.95,13.91,13.94,851200.0,9.7512,9.7793,9.7512,9.7722,851200.0
2007-04-20 15:55:00,13.94,13.97,13.94,13.95,1079000.0,9.7722,9.7933,9.7722,9.7793,1079000.0
2007-04-23 09:30:00,13.98,14.06,13.88,13.88,564000.0,9.8003,9.8564,9.7302,9.7302,564000.0
2007-04-23 09:35:00,13.88,13.92,13.88,13.92,434000.0,9.7302,9.7582,9.7302,9.7582,434000.0
2007-04-23 09:40:00,13.92,13.94,13.9,13.93,319800.0,9.7582,9.7722,9.7442,9.7652,319800.0
2007-04-23 09:45:00,13.93,13.93,13.88,13.9,238400.0,9.7652,9.7652,9.7302,9.7442,238400.0
2007-04-23 09:50:00,13.9,13.94,13.9,13.9,292000.0,9.7442,9.7722,9.7442,9.7442,292000.0
2007-04-23 09:55:00,13.9,13.92,13.89,13.9,117400.0,9.7442,9.7582,9.7372,9.7442,117400.0
2007-04-23 10:00:00,13.9,13.9,13.85,13.86,416600.0,9.7442,9.7442,9.7092,9.7162,416600.0
2007-04-23 10:05:00,13.86,13.88,13.84,13.84,162000.0,9.7162,9.7302,9.7021,9.7021,162000.0
2007-04-23 10:10:00,13.84,13.85,13.82,13.85,228400.0,9.7021,9.7092,9.6881,9.7092,228400.0
2007-04-23 10:15:00,13.85,13.9,13.85,13.85,365200.0,9.7092,9.7442,9.7092,9.7092,365200.0
2007-04-23 10:20:00,13.86,13.87,13.85,13.85,133600.0,9.7162,9.7232,9.7092,9.7092,133600.0
2007-04-23 10:25:00,13.85,13.85,13.82,13.83,352800.0,9.7092,9.7092,9.6881,9.6951,352800.0
2007-04-23 10:30:00,13.83,13.87,13.82,13.84,293400.0,9.6951,9.7232,9.6881,9.7021,293400.0
2007-04-23 10:35:00,13.85,13.86,13.84,13.86,198800.0,9.7092,9.7162,9.7021,9.7162,198800.0
2007-04-23 10:40:00,13.86,13.86,13.85,13.85,109600.0,9.7162,9.7162,9.7092,9.7092,109600.0
2007-04-23 10:45:00,13.85,13.87,13.84,13.87,152200.0,9.7092,9.7232,9.7021,9.7232,152200.0
2007-04-23 10:50:00,13.87,13.88,13.87,13.88,203600.0,9.7232,9.7302,9.7232,9.7302,203600.0
2007-04-23 10:55:00,13.88,13.89,13.88,13.88,298200.0,9.7302,9.7372,9.7302,9.7302,298200.0
2007-04-23 11:00:00,13.88,13.88,13.88,13.88,220000.0,9.7302,9.7302,9.7302,9.7302,220000.0
2007-04-23 11:05:00,13.88,13.88,13.84,13.84,173800.0,9.7302,9.7302,9.7021,9.7021,173800.0
2007-04-23 11:10:00,13.84,13.84,13.83,13.84,162400.0,9.7021,9.7021,9.6951,9.7021,162400.0
2007-04-23 11:15:00,13.84,13.85,13.83,13.84,218800.0,9.7021,9.7092,9.6951,9.7021,218800.0
2007-04-23 11:20:00,13.84,13.85,13.83,13.84,85400.0,9.7021,9.7092,9.6951,9.7021,85400.0
2007-04-23 11:25:00,13.84,13.88,13.84,13.88,187400.0,9.7021,9.7302,9.7021,9.7302,187400.0
2007-04-23 11:30:00,13.88,13.88,13.85,13.85,212800.0,9.7302,9.7302,9.7092,9.7092,212800.0
2007-04-23 11:35:00,13.85,13.85,13.82,13.82,228800.0,9.7092,9.7092,9.6881,9.6881,228800.0
2007-04-23 11:40:00,13.83,13.83,13.8,13.81,155200.0,9.6951,9.6951,9.6741,9.6811,155200.0
2007-04-23 11:45:00,13.81,13.82,13.8,13.81,199400.0,9.6811,9.6881,9.6741,9.6811,199400.0
2007-04-23 11:50:00,13.81,13.83,13.8,13.82,157000.0,9.6811,9.6951,9.6741,9.6881,157000.0
2007-04-23 11:55:00,13.83,13.85,13.82,13.84,120400.0,9.6951,9.7092,9.6881,9.7021,120400.0
2007-04-23 12:00:00,13.84,13.85,13.84,13.84,69200.0,9.7021,9.7092,9.7021,9.7021,69200.0
2007-04-23 12:05:00,13.84,13.84,13.83,13.83,194000.0,9.7021,9.7021,9.6951,9.6951,194000.0
2007-04-23 12:10:00,13.83,13.84,13.81,13.82,199400.0,9.6951,9.7021,9.6811,9.6881,199400.0
2007-04-23 12:15:00,13.81,13.82,13.8,13.8,189800.0,9.6811,9.6881,9.6741,9.6741,189800.0
2007-04-23 12:20:00,13.8,13.81,13.8,13.81,195000.0,9.6741,9.6811,9.6741,9.6811,195000.0
2007-04-23 12:25:00,13.81,13.82,13.8,13.81,172200.0,9.6811,9.6881,9.6741,9.6811,172200.0
2007-04-23 12:30:00,13.82,13.83,13.81,13.83,277400.0,9.6881,9.6951,9.6811,9.6951,277400.0
2007-04-23 12:35:00,13.83,13.83,13.81,13.81,140200.0,9.6951,9.6951,9.6811,9.6811,140200.0
2007-04-23 12:40:00,13.81,13.83,13.81,13.81,134800.0,9.6811,9.6951,9.6811,9.6811,134800.0
2007-04-23 12:45:00,13.81,13.83,13.8,13.8,313400.0,9.6811,9.6951,9.6741,9.6741,313400.0
2007-04-23 12:50:00,13.8,13.83,13.8,13.83,583600.0,9.6741,9.6951,9.6741,9.6951,583600.0
2007-04-23 12:55:00,13.83,13.83,13.82,13.83,170800.0,9.6951,9.6951,9.6881,9.6951,170800.0
2007-04-23 13:00:00,13.82,13.83,13.82,13.83,289800.0,9.6881,9.6951,9.6881,9.6951,289800.0
2007-04-23 13:05:00,13.83,13.83,13.81,13.81,161800.0,9.6951,9.6951,9.6811,9.6811,161800.0
2007-04-23 13:10:00,13.81,13.84,13.81,13.84,135000.0,9.6811,9.7021,9.6811,9.7021,135000.0
2007-04-23 13:15:00,13.84,13.85,13.83,13.85,247600.0,9.7021,9.7092,9.6951,9.7092,247600.0
2007-04-23 13:20:00,13.84,13.85,13.84,13.84,378800.0,9.7021,9.7092,9.7021,9.7021,378800.0
2007-04-23 13:25:00,13.84,13.84,13.81,13.81,94600.0,9.7021,9.7021,9.6811,9.6811,94600.0
2007-04-23 13:30:00,13.81,13.83,13.81,13.81,148800.0,9.6811,9.6951,9.6811,9.6811,148800.0
2007-04-23 13:35:00,13.82,13.83,13.81,13.83,177000.0,9.6881,9.6951,9.6811,9.6951,177000.0
2007-04-23 13:40:00,13.83,13.83,13.8,13.8,377600.0,9.6951,9.6951,9.6741,9.6741,377600.0
2007-04-23 13:45:00,13.8,13.81,13.8,13.81,138600.0,9.6741,9.6811,9.6741,9.6811,138600.0
2007-04-23 13:50:00,13.81,13.81,13.78,13.78,429200.0,9.6811,9.6811,9.6601,9.6601,429200.0
2007-04-23 13:55:00,13.78,13.8,13.78,13.78,244400.0,9.6601,9.6741,9.6601,9.6601,244400.0
2007-04-23 14:00:00,13.78,13.78,13.76,13.77,389200.0,9.6601,9.6601,9.6461,9.6531,389200.0
2007-04-23 14:05:00,13.77,13.8,13.77,13.8,192400.0,9.6531,9.6741,9.6531,9.6741,192400.0
2007-04-23 14:10:00,13.8,13.81,13.78,13.78,229600.0,9.6741,9.6811,9.6601,9.6601,229600.0
2007-04-23 14:15:00,13.78,13.78,13.74,13.77,318800.0,9.6601,9.6601,9.632,9.6531,318800.0
2007-04-23 14:20:00,13.76,13.77,13.74,13.76,164000.0,9.6461,9.6531,9.632,9.6461,164000.0
2007-04-23 14:25:00,13.76,13.76,13.74,13.74,254200.0,9.6461,9.6461,9.632,9.632,254200.0
2007-04-23 14:30:00,13.74,13.79,13.74,13.79,280400.0,9.632,9.6671,9.632,9.6671,280400.0
2007-04-23 14:35:00,13.79,13.8,13.79,13.79,207000.0,9.6671,9.6741,9.6671,9.6671,207000.0
2007-04-23 14:40:00,13.79,13.8,13.79,13.8,76000.0,9.6671,9.6741,9.6671,9.6741,76000.0
2007-04-23 14:45:00,13.79,13.81,13.79,13.81,198000.0,9.6671,9.6811,9.6671,9.6811,198000.0
2007-04-23 14:50:00,13.81,13.81,13.8,13.8,375800.0,9.6811,9.6811,9.6741,9.6741,375800.0
2007-04-23 14:55:00,13.81,13.81,13.8,13.81,187200.0,9.6811,9.6811,9.6741,9.6811,187200.0
2007-04-23 15:00:00,13.81,13.81,13.78,13.79,501200.0,9.6811,9.6811,9.6601,9.6671,501200.0
2007-04-23 15:05:00,13.8,13.83,13.8,13.83,272200.0,9.6741,9.6951,9.6741,9.6951,272200.0
2007-04-23 15:10:00,13.83,13.83,13.81,13.82,81000.0,9.6951,9.6951,9.6811,9.6881,81000.0
2007-04-23 15:15:00,13.81,13.82,13.8,13.8,171600.0,9.6811,9.6881,9.6741,9.6741,171600.0
2007-04-23 15:20:00,13.79,13.8,13.78,13.8,217000.0,9.6671,9.6741,9.6601,9.6741,217000.0
2007-04-23 15:25:00,13.8,13.82,13.79,13.82,308000.0,9.6741,9.6881,9.6671,9.6881,308000.0
2007-04-23 15:30:00,13.82,13.83,13.81,13.82,215200.0,9.6881,9.6951,9.6811,9.6881,215200.0
2007-04-23 15:35:00,13.82,13.82,13.8,13.81,366200.0,9.6881,9.6881,9.6741,9.6811,366200.0
2007-04-23 15:40:00,13.81,13.81,13.8,13.8,437200.0,9.6811,9.6811,9.6741,9.6741,437200.0
2007-04-23 15:45:00,13.8,13.81,13.79,13.81,441400.0,9.6741,9.6811,9.6671,9.6811,441400.0
2007-04-23 15:50:00,13.8,13.83,13.8,13.83,472400.0,9.6741,9.6951,9.6741,9.6951,472400.0
2007-04-23 15:55:00,13.83,13.83,13.81,13.83,747400.0,9.6951,9.6951,9.6811,9.6951,747400.0
2007-04-24 09:30:00,13.87,13.87,13.74,13.74,690000.0,9.7232,9.7232,9.632,9.632,690000.0
2007-04-24 09:35:00,13.74,13.83,13.74,13.81,330800.0,9.632,9.6951,9.632,9.6811,330800.0
2007-04-24 09:40:00,13.81,13.82,13.79,13.79,215800.0,9.6811,9.6881,9.6671,9.6671,215800.0
2007-04-24 09:45:00,13.79,13.8,13.77,13.79,173400.0,9.6671,9.6741,9.6531,9.6671,173400.0
2007-04-24 09:50:00,13.78,13.79,13.75,13.75,211400.0,9.6601,9.6671,9.639,9.639,211400.0
2007-04-24 09:55:00,13.76,13.78,13.74,13.78,217000.0,9.6461,9.6601,9.632,9.6601,217000.0
2007-04-24 10:00:00,13.77,13.78,13.71,13.76,535800.0,9.6531,9.6601,9.611,9.6461,535800.0
2007-04-24 10:05:00,13.76,13.8,13.74,13.74,144000.0,9.6461,9.6741,9.632,9.632,144000.0
2007-04-24 10:10:00,13.75,13.78,13.74,13.74,169800.0,9.639,9.6601,9.632,9.632,169800.0
2007-04-24 10:15:00,13.74,13.76,13.7,13.72,268600.0,9.632,9.6461,9.604,9.618,268600.0
2007-04-24 10:20:00,13.71,13.71,13.63,13.65,493400.0,9.611,9.611,9.5549,9.5689,493400.0
2007-04-24 10:25:00,13.65,13.69,13.63,13.69,268000.0,9.5689,9.597,9.5549,9.597,268000.0
2007-04-24 10:30:00,13.69,13.7,13.67,13.7,328600.0,9.597,9.604,9.583,9.604,328600.0
2007-04-24 10:35:00,13.7,13.72,13.69,13.72,236600.0,9.604,9.618,9.597,9.618,236600.0
2007-04-24 10:40:00,13.71,13.71,13.69,13.71,223600.0,9.611,9.611,9.597,9.611,223600.0
2007-04-24 10:45:00,13.7,13.72,13.7,13.72,131400.0,9.604,9.618,9.604,9.618,131400.0
2007-04-24 10:50:00,13.72,13.72,13.72,13.72,269200.0,9.618,9.618,9.618,9.618,269200.0
2007-04-24 10:55:00,13.72,13.73,13.71,13.72,248000.0,9.618,9.625,9.611,9.618,248000.0
2007-04-24 11:00:00,13.72,13.75,13.72,13.75,183400.0,9.618,9.639,9.618,9.639,183400.0
2007-04-24 11:05:00,13.75,13.78,13.75,13.78,215800.0,9.639,9.6601,9.639,9.6601,215800.0
2007-04-24 11:10:00,13.77,13.8,13.77,13.79,255000.0,9.6531,9.6741,9.6531,9.6671,255000.0
2007-04-24 11:15:00,13.79,13.8,13.77,13.78,179400.0,9.6671,9.6741,9.6531,9.6601,179400.0
2007-04-24 11:20:00,13.77,13.8,13.77,13.8,191000.0,9.6531,9.6741,9.6531,9.6741,191000.0
2007-04-24 11:25:00,13.8,13.82,13.8,13.81,227400.0,9.6741,9.6881,9.6741,9.6811,227400.0
2007-04-24 11:30:00,13.82,13.84,13.81,13.83,449800.0,9.6881,9.7021,9.6811,9.6951,449800.0
2007-04-24 11:35:00,13.82,13.83,13.81,13.81,126800.0,9.6881,9.6951,9.6811,9.6811,126800.0
2007-04-24 11:40:00,13.81,13.82,13.81,13.81,219200.0,9.6811,9.6881,9.6811,9.6811,219200.0
2007-04-24 11:45:00,13.81,13.82,13.81,13.81,188000.0,9.6811,9.6881,9.6811,9.6811,188000.0
2007-04-24 11:50:00,13.81,13.82,13.81,13.82,448400.0,9.6811,9.6881,9.6811,9.6881,448400.0
2007-04-24 11:55:00,13.83,13.83,13.8,13.8,524800.0,9.6951,9.6951,9.6741,9.6741,524800.0
2007-04-24 12:00:00,13.8,13.8,13.79,13.8,170600.0,9.6741,9.6741,9.6671,9.6741,170600.0
2007-04-24 12:05:00,13.8,13.82,13.79,13.81,279400.0,9.6741,9.6881,9.6671,9.6811,279400.0
2007-04-24 12:10:00,13.81,13.85,13.81,13.85,400600.0,9.6811,9.7092,9.6811,9.7092,400600.0
2007-04-24 12:15:00,13.85,13.86,13.84,13.85,279200.0,9.7092,9.7162,9.7021,9.7092,279200.0
2007-04-24 12:20:00,13.85,13.88,13.84,13.88,482000.0,9.7092,9.7302,9.7021,9.7302,482000.0
2007-04-24 12:25:00,13.88,13.9,13.85,13.86,713800.0,9.7302,9.7442,9.7092,9.7162,713800.0
2007-04-24 12:30:00,13.85,13.85,13.83,13.85,153600.0,9.7092,9.7092,9.6951,9.7092,153600.0
2007-04-24 12:35:00,13.85,13.85,13.81,13.81,161800.0,9.7092,9.7092,9.6811,9.6811,161800.0
2007-04-24 12:40:00,13.82,13.83,13.81,13.81,105800.0,9.6881,9.6951,9.6811,9.6811,105800.0
2007-04-24 12:45:00,13.81,13.82,13.8,13.81,135400.0,9.6811,9.6881,9.6741,9.6811,135400.0
2007-04-24 12:50:00,13.81,13.81,13.8,13.81,72800.0,9.6811,9.6811,9.6741,9.6811,72800.0
2007-04-24 12:55:00,13.81,13.81,13.8,13.8,69800.0,9.6811,9.6811,9.6741,9.6741,69800.0
2007-04-24 13:00:00,13.8,13.81,13.79,13.79,140800.0,9.6741,9.6811,9.6671,9.6671,140800.0
2007-04-24 13:05:00,13.79,13.8,13.76,13.79,327200.0,9.6671,9.6741,9.6461,9.6671,327200.0
2007-04-24 13:10:00,13.78,13.79,13.76,13.76,113400.0,9.6601,9.6671,9.6461,9.6461,113400.0
2007-04-24 13:15:00,13.76,13.78,13.74,13.78,147000.0,9.6461,9.6601,9.632,9.6601,147000.0
2007-04-24 13:20:00,13.77,13.78,13.77,13.78,130600.0,9.6531,9.6601,9.6531,9.6601,130600.0
2007-04-24 13:25:00,13.78,13.78,13.77,13.78,107400.0,9.6601,9.6601,9.6531,9.6601,107400.0
2007-04-24 13:30:00,13.78,13.8,13.77,13.8,465200.0,9.6601,9.6741,9.6531,9.6741,465200.0
2007-04-24 13:35:00,13.8,13.81,13.79,13.8,196000.0,9.6741,9.6811,9.6671,9.6741,196000.0
2007-04-24 13:40:00,13.79,13.8,13.78,13.78,148000.0,9.6671,9.6741,9.6601,9.6601,148000.0
2007-04-24 13:45:00,13.78,13.79,13.77,13.79,266000.0,9.6601,9.6671,9.6531,9.6671,266000.0
2007-04-24 13:50:00,13.79,13.79,13.76,13.77,220800.0,9.6671,9.6671,9.6461,9.6531,220800.0
2007-04-24 13:55:00,13.77,13.77,13.76,13.76,117600.0,9.6531,9.6531,9.6461,9.6461,117600.0
2007-04-24 14:00:00,13.76,13.77,13.76,13.77,233400.0,9.6461,9.6531,9.6461,9.6531,233400.0
2007-04-24 14:05:00,13.77,13.79,13.77,13.79,330200.0,9.6531,9.6671,9.6531,9.6671,330200.0
2007-04-24 14:10:00,13.79,13.8,13.79,13.79,318000.0,9.6671,9.6741,9.6671,9.6671,318000.0
2007-04-24 14:15:00,13.8,13.83,13.79,13.81,343600.0,9.6741,9.6951,9.6671,9.6811,343600.0
2007-04-24 14:20:00,13.81,13.81,13.79,13.79,485600.0,9.6811,9.6811,9.6671,9.6671,485600.0
2007-04-24 14:25:00,13.79,13.79,13.77,13.77,419000.0,9.6671,9.6671,9.6531,9.6531,419000.0
2007-04-24 14:30:00,13.77,13.78,13.77,13.77,98600.0,9.6531,9.6601,9.6531,9.6531,98600.0
2007-04-24 14:35:00,13.77,13.78,13.76,13.77,239000.0,9.6531,9.6601,9.6461,9.6531,239000.0
2007-04-24 14:40:00,13.77,13.77,13.73,13.74,566800.0,9.6531,9.6531,9.625,9.632,566800.0
2007-04-24 14:45:00,13.74,13.74,13.72,13.73,446600.0,9.632,9.632,9.618,9.625,446600.0
2007-04-24 14:50:00,13.73,13.74,13.72,13.72,512200.0,9.625,9.632,9.618,9.618,512200.0
2007-04-24 14:55:00,13.72,13.74,13.72,13.73,421800.0,9.618,9.632,9.618,9.625,421800.0
2007-04-24 15:00:00,13.72,13.73,13.72,13.72,285000.0,9.618,9.625,9.618,9.618,285000.0
2007-04-24 15:05:00,13.73,13.74,13.72,13.72,449400.0,9.625,9.632,9.618,9.618,449400.0
2007-04-24 15:10:00,13.72,13.74,13.72,13.73,690000.0,9.618,9.632,9.618,9.625,690000.0
2007-04-24 15:15:00,13.73,13.74,13.72,13.74,797600.0,9.625,9.632,9.618,9.632,797600.0
2007-04-24 15:20:00,13.74,13.74,13.71,13.72,699200.0,9.632,9.632,9.611,9.618,699200.0
2007-04-24 15:25:00,13.72,13.74,13.72,13.74,289800.0,9.618,9.632,9.618,9.632,289800.0
2007-04-24 15:30:00,13.74,13.74,13.72,13.72,585200.0,9.632,9.632,9.618,9.618,585200.0
2007-04-24 15:35:00,13.72,13.77,13.72,13.76,585800.0,9.618,9.6531,9.618,9.6461,585800.0
2007-04-24 15:40:00,13.76,13.77,13.72,13.74,377000.0,9.6461,9.6531,9.618,9.632,377000.0
2007-04-24 15:45:00,13.74,13.74,13.73,13.73,431000.0,9.632,9.632,9.625,9.625,431000.0
2007-04-24 15:50:00,13.73,13.76,13.73,13.75,554600.0,9.625,9.6461,9.625,9.639,554600.0
2007-04-24 15:55:00,13.75,13.77,13.74,13.77,527800.0,9.639,9.6531,9.632,9.6531,527800.0
2007-04-25 09:30:00,13.78,13.83,13.72,13.77,1300800.0,9.6601,9.6951,9.618,9.6531,1300800.0
2007-04-25 09:35:00,13.77,13.81,13.77,13.81,610400.0,9.6531,9.6811,9.6531,9.6811,610400.0
2007-04-25 09:40:00,13.81,13.83,13.8,13.81,361000.0,9.6811,9.6951,9.6741,9.6811,361000.0
2007-04-25 09:45:00,13.81,13.81,13.79,13.8,309600.0,9.6811,9.6811,9.6671,9.6741,309600.0
2007-04-25 09:50:00,13.8,13.8,13.76,13.77,249600.0,9.6741,9.6741,9.6461,9.6531,249600.0
2007-04-25 09:55:00,13.78,13.78,13.75,13.76,213800.0,9.6601,9.6601,9.639,9.6461,213800.0
2007-04-25 10:00:00,13.76,13.78,13.74,13.78,490400.0,9.6461,9.6601,9.632,9.6601,490400.0
2007-04-25 10:05:00,13.78,13.79,13.77,13.78,413200.0,9.6601,9.6671,9.6531,9.6601,413200.0
2007-04-25 10:10:00,13.78,13.78,13.75,13.75,293200.0,9.6601,9.6601,9.639,9.639,293200.0
2007-04-25 10:15:00,13.75,13.76,13.74,13.74,138600.0,9.639,9.6461,9.632,9.632,138600.0
2007-04-25 10:20:00,13.74,13.77,13.74,13.76,293400.0,9.632,9.6531,9.632,9.6461,293400.0
2007-04-25 10:25:00,13.76,13.76,13.75,13.76,152400.0,9.6461,9.6461,9.639,9.6461,152400.0
2007-04-25 10:30:00,13.76,13.77,13.74,13.77,626800.0,9.6461,9.6531,9.632,9.6531,626800.0
2007-04-25 10:35:00,13.77,13.78,13.76,13.77,377600.0,9.6531,9.6601,9.6461,9.6531,377600.0
2007-04-25 10:40:00,13.77,13.78,13.76,13.77,540400.0,9.6531,9.6601,9.6461,9.6531,540400.0
2007-04-25 10:45:00,13.77,13.79,13.76,13.79,205200.0,9.6531,9.6671,9.6461,9.6671,205200.0
2007-04-25 10:50:00,13.78,13.79,13.76,13.77,475400.0,9.6601,9.6671,9.6461,9.6531,475400.0
2007-04-25 10:55:00,13.77,13.77,13.76,13.77,152000.0,9.6531,9.6531,9.6461,9.6531,152000.0
2007-04-25 11:00:00,13.77,13.8,13.77,13.8,253200.0,9.6531,9.6741,9.6531,9.6741,253200.0
2007-04-25 11:05:00,13.8,13.8,13.79,13.8,416400.0,9.6741,9.6741,9.6671,9.6741,416400.0
2007-04-25 11:10:00,13.8,13.81,13.78,13.81,385000.0,9.6741,9.6811,9.6601,9.6811,385000.0
2007-04-25 11:15:00,13.81,13.84,13.81,13.84,302600.0,9.6811,9.7021,9.6811,9.7021,302600.0
2007-04-25 11:20:00,13.84,13.87,13.84,13.87,247200.0,9.7021,9.7232,9.7021,9.7232,247200.0
2007-04-25 11:25:00,13.87,13.88,13.87,13.87,354600.0,9.7232,9.7302,9.7232,9.7232,354600.0
2007-04-25 11:30:00,13.87,13.88,13.86,13.88,154600.0,9.7232,9.7302,9.7162,9.7302,154600.0
2007-04-25 11:35:00,13.88,13.9,13.88,13.89,253200.0,9.7302,9.7442,9.7302,9.7372,253200.0
2007-04-25 11:40:00,13.9,13.93,13.89,13.9,706800.0,9.7442,9.7652,9.7372,9.7442,706800.0
2007-04-25 11:45:00,13.9,13.93,13.9,13.93,238600.0,9.7442,9.7652,9.7442,9.7652,238600.0
2007-04-25 11:50:00,13.93,13.94,13.92,13.93,246600.0,9.7652,9.7722,9.7582,9.7652,246600.0
2007-04-25 11:55:00,13.93,13.94,13.76,13.93,444000.0,9.7652,9.7722,9.6461,9.7652,444000.0
2007-04-25 12:00:00,13.93,13.93,13.92,13.92,272600.0,9.7652,9.7652,9.7582,9.7582,272600.0
2007-04-25 12:05:00,13.92,13.92,13.9,13.9,277000.0,9.7582,9.7582,9.7442,9.7442,277000.0
2007-04-25 12:10:00,13.9,13.92,13.9,13.92,90800.0,9.7442,9.7582,9.7442,9.7582,90800.0
2007-04-25 12:15:00,13.92,13.92,13.91,13.92,39800.0,9.7582,9.7582,9.7512,9.7582,39800.0
2007-04-25 12:20:00,13.91,13.93,13.91,13.93,109000.0,9.7512,9.7652,9.7512,9.7652,109000.0
2007-04-25 12:25:00,13.92,13.93,13.92,13.93,98800.0,9.7582,9.7652,9.7582,9.7652,98800.0
2007-04-25 12:30:00,13.93,13.93,13.91,13.91,141200.0,9.7652,9.7652,9.7512,9.7512,141200.0
2007-04-25 12:35:00,13.91,13.92,13.9,13.9,181200.0,9.7512,9.7582,9.7442,9.7442,181200.0
2007-04-25 12:40:00,13.9,13.9,13.89,13.9,117800.0,9.7442,9.7442,9.7372,9.7442,117800.0
2007-04-25 12:45:00,13.9,13.91,13.9,13.9,120400.0,9.7442,9.7512,9.7442,9.7442,120400.0
2007-04-25 12:50:00,13.91,13.91,13.88,13.88,245200.0,9.7512,9.7512,9.7302,9.7302,245200.0
2007-04-25 12:55:00,13.88,13.89,13.88,13.88,140800.0,9.7302,9.7372,9.7302,9.7302,140800.0
2007-04-25 13:00:00,13.89,13.89,13.88,13.88,36600.0,9.7372,9.7372,9.7302,9.7302,36600.0
2007-04-25 13:05:00,13.88,13.9,13.88,13.9,102800.0,9.7302,9.7442,9.7302,9.7442,102800.0
2007-04-25 13:10:00,13.9,13.92,13.9,13.92,221800.0,9.7442,9.7582,9.7442,9.7582,221800.0
2007-04-25 13:15:00,13.92,13.94,13.92,13.93,557400.0,9.7582,9.7722,9.7582,9.7652,557400.0
2007-04-25 13:20:00,13.93,13.93,13.92,13.93,354200.0,9.7652,9.7652,9.7582,9.7652,354200.0
2007-04-25 13:25:00,13.93,13.97,13.93,13.95,926000.0,9.7652,9.7933,9.7652,9.7793,926000.0
2007-04-25 13:30:00,13.94,13.97,13.94,13.95,570600.0,9.7722,9.7933,9.7722,9.7793,570600.0
2007-04-25 13:35:00,13.95,13.98,13.95,13.97,398400.0,9.7793,9.8003,9.7793,9.7933,398400.0
2007-04-25 13:40:00,13.97,13.98,13.96,13.97,431000.0,9.7933,9.8003,9.7863,9.7933,431000.0
2007-04-25 13:45:00,13.97,13.97,13.97,13.97,255400.0,9.7933,9.7933,9.7933,9.7933,255400.0
2007-04-25 13:50:00,13.97,13.98,13.95,13.95,297000.0,9.7933,9.8003,9.7793,9.7793,297000.0
2007-04-25 13:55:00,13.96,14.0,13.95,13.99,568800.0,9.7863,9.8143,9.7793,9.8073,568800.0
2007-04-25 14:00:00,13.99,14.0,13.99,14.0,903600.0,9.8073,9.8143,9.8073,9.8143,903600.0
2007-04-25 14:05:00,14.0,14.04,13.99,14.03,689000.0,9.8143,9.8423,9.8073,9.8353,689000.0
2007-04-25 14:10:00,14.03,14.03,14.02,14.03,367000.0,9.8353,9.8353,9.8283,9.8353,367000.0
2007-04-25 14:15:00,14.03,14.03,14.01,14.01,128600.0,9.8353,9.8353,9.8213,9.8213,128600.0
2007-04-25 14:20:00,14.02,14.02,14.01,14.02,208000.0,9.8283,9.8283,9.8213,9.8283,208000.0
2007-04-25 14:25:00,14.02,14.02,13.99,13.99,161000.0,9.8283,9.8283,9.8073,9.8073,161000.0
2007-04-25 14:30:00,13.99,14.0,13.99,14.0,233800.0,9.8073,9.8143,9.8073,9.8143,233800.0
2007-04-25 14:35:00,13.99,14.03,13.99,14.03,755800.0,9.8073,9.8353,9.8073,9.8353,755800.0
2007-04-25 14:40:00,14.02,14.05,13.97,14.05,591200.0,9.8283,9.8494,9.7933,9.8494,591200.0
2007-04-25 14:45:00,14.05,14.07,14.05,14.06,770200.0,9.8494,9.8634,9.8494,9.8564,770200.0
2007-04-25 14:50:00,14.06,14.09,14.06,14.09,820400.0,9.8564,9.8774,9.8564,9.8774,820400.0
2007-04-25 14:55:00,14.09,14.09,14.06,14.06,1301000.0,9.8774,9.8774,9.8564,9.8564,1301000.0
2007-04-25 15:00:00,14.06,14.08,14.06,14.08,551400.0,9.8564,9.8704,9.8564,9.8704,551400.0
2007-04-25 15:05:00,14.08,14.1,14.08,14.1,369000.0,9.8704,9.8844,9.8704,9.8844,369000.0
2007-04-25 15:10:00,14.1,14.1,14.08,14.08,631600.0,9.8844,9.8844,9.8704,9.8704,631600.0
2007-04-25 15:15:00,14.08,14.08,14.05,14.06,411600.0,9.8704,9.8704,9.8494,9.8564,411600.0
2007-04-25 15:20:00,14.06,14.06,14.04,14.06,201800.0,9.8564,9.8564,9.8423,9.8564,201800.0
2007-04-25 15:25:00,14.06,14.06,14.02,14.05,485400.0,9.8564,9.8564,9.8283,9.8494,485400.0
2007-04-25 15:30:00,14.05,14.06,14.03,14.03,786600.0,9.8494,9.8564,9.8353,9.8353,786600.0
2007-04-25 15:35:00,14.03,14.04,13.98,13.99,1236600.0,9.8353,9.8423,9.8003,9.8073,1236600.0
2007-04-25 15:40:00,13.99,14.04,13.96,13.98,1851600.0,9.8073,9.8423,9.7863,9.8003,1851600.0
2007-04-25 15:45:00,13.98,14.01,13.97,13.99,1962000.0,9.8003,9.8213,9.7933,9.8073,1962000.0
2007-04-25 15:50:00,13.99,14.01,13.97,13.99,1664000.0,9.8073,9.8213,9.7933,9.8073,1664000.0
2007-04-25 15:55:00,14.0,14.08,13.99,14.04,2872000.0,9.8143,9.8704,9.8073,9.8423,2872000.0
2007-04-26 09:30:00,14.23,14.23,13.95,13.95,2919800.0,9.9755,9.9755,9.7793,9.7793,2919800.0
2007-04-26 09:35:00,13.95,13.95,13.81,13.89,1497800.0,9.7793,9.7793,9.6811,9.7372,1497800.0
2007-04-26 09:40:00,13.9,13.93,13.83,13.85,1325800.0,9.7442,9.7652,9.6951,9.7092,1325800.0
2007-04-26 09:45:00,13.85,13.86,13.72,13.72,1324000.0,9.7092,9.7162,9.618,9.618,1324000.0
2007-04-26 09:50:00,13.72,13.74,13.64,13.74,1700400.0,9.618,9.632,9.5619,9.632,1700400.0
2007-04-26 09:55:00,13.74,13.76,13.7,13.72,907800.0,9.632,9.6461,9.604,9.618,907800.0
2007-04-26 10:00:00,13.72,14.21,13.61,13.62,1620000.0,9.618,9.9615,9.5409,9.5479,1620000.0
2007-04-26 10:05:00,13.62,13.7,13.61,13.68,824400.0,9.5479,9.604,9.5409,9.59,824400.0
2007-04-26 10:10:00,13.67,13.71,13.67,13.69,864000.0,9.583,9.611,9.583,9.597,864000.0
2007-04-26 10:15:00,13.69,13.69,13.65,13.67,625000.0,9.597,9.597,9.5689,9.583,625000.0
2007-04-26 10:20:00,13.67,13.7,13.65,13.7,635000.0,9.583,9.604,9.5689,9.604,635000.0
2007-04-26 10:25:00,13.7,13.75,13.7,13.72,1123200.0,9.604,9.639,9.604,9.618,1123200.0
2007-04-26 10:30:00,13.72,13.75,13.72,13.73,1317600.0,9.618,9.639,9.618,9.625,1317600.0
2007-04-26 10:35:00,13.72,13.74,13.71,13.73,1076000.0,9.618,9.632,9.611,9.625,1076000.0
2007-04-26 10:40:00,13.72,13.75,13.72,13.74,872800.0,9.618,9.639,9.618,9.632,872800.0
2007-04-26 10:45:00,13.75,13.75,13.72,13.74,891600.0,9.639,9.639,9.618,9.632,891600.0
2007-04-26 10:50:00,13.75,13.79,13.74,13.79,688200.0,9.639,9.6671,9.632,9.6671,688200.0
2007-04-26 10:55:00,13.79,13.81,13.78,13.8,1180600.0,9.6671,9.6811,9.6601,9.6741,1180600.0
2007-04-26 11:00:00,13.8,13.8,13.75,13.75,619200.0,9.6741,9.6741,9.639,9.639,619200.0
2007-04-26 11:05:00,13.75,13.77,13.74,13.74,778200.0,9.639,9.6531,9.632,9.632,778200.0
2007-04-26 11:10:00,13.74,13.77,13.74,13.76,550400.0,9.632,9.6531,9.632,9.6461,550400.0
2007-04-26 11:15:00,13.76,13.8,13.74,13.78,523800.0,9.6461,9.6741,9.632,9.6601,523800.0
2007-04-26 11:20:00,13.78,13.78,13.75,13.77,396400.0,9.6601,9.6601,9.639,9.6531,396400.0
2007-04-26 11:25:00,13.77,13.8,13.77,13.78,474600.0,9.6531,9.6741,9.6531,9.6601,474600.0
2007-04-26 11:30:00,13.78,13.78,13.72,13.73,310800.0,9.6601,9.6601,9.618,9.625,310800.0
2007-04-26 11:35:00,13.72,13.75,13.72,13.73,497600.0,9.618,9.639,9.618,9.625,497600.0
2007-04-26 11:40:00,13.73,13.74,13.71,13.74,417200.0,9.625,9.632,9.611,9.632,417200.0
2007-04-26 11:45:00,13.74,13.74,13.72,13.73,236000.0,9.632,9.632,9.618,9.625,236000.0
2007-04-26 11:50:00,13.73,13.74,13.7,13.7,572000.0,9.625,9.632,9.604,9.604,572000.0
2007-04-26 11:55:00,13.69,14.13,13.63,13.69,680400.0,9.597,9.9054,9.5549,9.597,680400.0
2007-04-26 12:00:00,13.69,13.71,13.69,13.69,364000.0,9.597,9.611,9.597,9.597,364000.0
2007-04-26 12:05:00,13.68,13.7,13.68,13.7,207400.0,9.59,9.604,9.59,9.604,207400.0
2007-04-26 12:10:00,13.7,13.72,13.7,13.71,462600.0,9.604,9.618,9.604,9.611,462600.0
2007-04-26 12:15:00,13.71,13.72,13.71,13.72,120200.0,9.611,9.618,9.611,9.618,120200.0
2007-04-26 12:20:00,13.72,13.72,13.7,13.71,617000.0,9.618,9.618,9.604,9.611,617000.0
2007-04-26 12:25:00,13.71,13.71,13.69,13.7,202400.0,9.611,9.611,9.597,9.604,202400.0
2007-04-26 12:30:00,13.7,13.7,13.69,13.7,163400.0,9.604,9.604,9.597,9.604,163400.0
2007-04-26 12:35:00,13.7,13.71,13.7,13.71,381800.0,9.604,9.611,9.604,9.611,381800.0
2007-04-26 12:40:00,13.71,13.71,13.7,13.71,200400.0,9.611,9.611,9.604,9.611,200400.0
2007-04-26 12:45:00,13.7,13.71,13.7,13.71,146800.0,9.604,9.611,9.604,9.611,146800.0
2007-04-26 12:50:00,13.71,13.71,13.7,13.7,372600.0,9.611,9.611,9.604,9.604,372600.0
2007-04-26 12:55:00,13.7,13.71,13.69,13.7,328200.0,9.604,9.611,9.597,9.604,328200.0
2007-04-26 13:00:00,13.7,13.7,13.67,13.69,519600.0,9.604,9.604,9.583,9.597,519600.0
2007-04-26 13:05:00,13.68,13.68,13.66,13.66,381800.0,9.59,9.59,9.576,9.576,381800.0
2007-04-26 13:10:00,13.66,13.67,13.65,13.65,411200.0,9.576,9.583,9.5689,9.5689,411200.0
2007-04-26 13:15:00,13.65,13.69,13.65,13.68,326800.0,9.5689,9.597,9.5689,9.59,326800.0
2007-04-26 13:20:00,13.68,13.69,13.65,13.67,435200.0,9.59,9.597,9.5689,9.583,435200.0
2007-04-26 13:25:00,13.67,13.69,13.66,13.68,762800.0,9.583,9.597,9.576,9.59,762800.0
2007-04-26 13:30:00,13.68,13.7,13.67,13.68,252400.0,9.59,9.604,9.583,9.59,252400.0
2007-04-26 13:35:00,13.68,13.7,13.68,13.69,299200.0,9.59,9.604,9.59,9.597,299200.0
2007-04-26 13:40:00,13.69,13.69,13.68,13.69,191000.0,9.597,9.597,9.59,9.597,191000.0
2007-04-26 13:45:00,13.69,13.7,13.69,13.7,619200.0,9.597,9.604,9.597,9.604,619200.0
2007-04-26 13:50:00,13.7,13.7,13.69,13.69,340800.0,9.604,9.604,9.597,9.597,340800.0
2007-04-26 13:55:00,13.69,13.7,13.69,13.7,810200.0,9.597,9.604,9.597,9.604,810200.0
2007-04-26 14:00:00,13.7,13.71,13.68,13.7,808000.0,9.604,9.611,9.59,9.604,808000.0
2007-04-26 14:05:00,13.7,13.71,13.69,13.7,458000.0,9.604,9.611,9.597,9.604,458000.0
2007-04-26 14:10:00,13.7,13.7,13.67,13.68,695400.0,9.604,9.604,9.583,9.59,695400.0
2007-04-26 14:15:00,13.68,13.69,13.67,13.68,235800.0,9.59,9.597,9.583,9.59,235800.0
2007-04-26 14:20:00,13.68,13.69,13.63,13.66,476000.0,9.59,9.597,9.5549,9.576,476000.0
2007-04-26 14:25:00,13.67,13.68,13.66,13.67,309400.0,9.583,9.59,9.576,9.583,309400.0
2007-04-26 14:30:00,13.67,13.68,13.65,13.67,243600.0,9.583,9.59,9.5689,9.583,243600.0
2007-04-26 14:35:00,13.67,13.69,13.67,13.68,555400.0,9.583,9.597,9.583,9.59,555400.0
2007-04-26 14:40:00,13.67,13.67,13.66,13.66,374400.0,9.583,9.583,9.576,9.576,374400.0
2007-04-26 14:45:00,13.66,13.71,13.66,13.7,1039000.0,9.576,9.611,9.576,9.604,1039000.0
2007-04-26 14:50:00,13.7,13.7,13.66,13.68,653000.0,9.604,9.604,9.576,9.59,653000.0
2007-04-26 14:55:00,13.68,13.69,13.67,13.69,563200.0,9.59,9.597,9.583,9.597,563200.0
2007-04-26 15:00:00,13.69,13.69,13.65,13.65,940400.0,9.597,9.597,9.5689,9.5689,940400.0
2007-04-26 15:05:00,13.65,13.66,13.6,13.6,1929200.0,9.5689,9.576,9.5339,9.5339,1929200.0
2007-04-26 15:10:00,13.6,13.62,13.59,13.6,1804200.0,9.5339,9.5479,9.5269,9.5339,1804200.0
2007-04-26 15:15:00,13.6,13.6,13.57,13.59,1277600.0,9.5339,9.5339,9.5129,9.5269,1277600.0
2007-04-26 15:20:00,13.59,13.9,13.57,13.58,792600.0,9.5269,9.7442,9.5129,9.5199,792600.0
2007-04-26 15:25:00,13.58,13.58,13.55,13.55,1475200.0,9.5199,9.5199,9.4988,9.4988,1475200.0
2007-04-26 15:30:00,13.55,13.62,13.55,13.62,1956000.0,9.4988,9.5479,9.4988,9.5479,1956000.0
2007-04-26 15:35:00,13.62,13.62,13.59,13.6,2263400.0,9.5479,9.5479,9.5269,9.5339,2263400.0
2007-04-26 15:40:00,13.6,13.61,13.6,13.6,1045600.0,9.5339,9.5409,9.5339,9.5339,1045600.0
2007-04-26 15:45:00,13.6,13.61,13.6,13.61,1853600.0,9.5339,9.5409,9.5339,9.5409,1853600.0
2007-04-26 15:50:00,13.61,13.62,13.6,13.61,2168600.0,9.5409,9.5479,9.5339,9.5409,2168600.0
2007-04-26 15:55:00,13.61,13.62,13.55,13.58,2187000.0,9.5409,9.5479,9.4988,9.5199,2187000.0
2007-04-27 09:30:00,13.58,13.63,13.57,13.58,808800.0,9.5199,9.5549,9.5129,9.5199,808800.0
2007-04-27 09:35:00,13.58,13.58,13.47,13.49,809200.0,9.5199,9.5199,9.4428,9.4568,809200.0
2007-04-27 09:40:00,13.49,13.49,13.4,13.47,746600.0,9.4568,9.4568,9.3937,9.4428,746600.0
2007-04-27 09:45:00,13.47,13.49,13.41,13.43,516000.0,9.4428,9.4568,9.4007,9.4147,516000.0
2007-04-27 09:50:00,13.42,13.44,13.36,13.38,687800.0,9.4077,9.4217,9.3657,9.3797,687800.0
2007-04-27 09:55:00,13.38,13.38,13.33,13.34,1626800.0,9.3797,9.3797,9.3446,9.3516,1626800.0
2007-04-27 10:00:00,13.34,13.34,13.31,13.34,775800.0,9.3516,9.3516,9.3306,9.3516,775800.0
2007-04-27 10:05:00,13.34,13.44,13.34,13.38,1315600.0,9.3516,9.4217,9.3516,9.3797,1315600.0
2007-04-27 10:10:00,13.38,13.44,13.38,13.41,661400.0,9.3797,9.4217,9.3797,9.4007,661400.0
2007-04-27 10:15:00,13.41,13.42,13.38,13.42,639200.0,9.4007,9.4077,9.3797,9.4077,639200.0
2007-04-27 10:20:00,13.41,13.45,13.41,13.45,330400.0,9.4007,9.4287,9.4007,9.4287,330400.0
2007-04-27 10:25:00,13.45,13.45,13.43,13.44,337200.0,9.4287,9.4287,9.4147,9.4217,337200.0
2007-04-27 10:30:00,13.44,13.46,13.41,13.43,813200.0,9.4217,9.4358,9.4007,9.4147,813200.0
2007-04-27 10:35:00,13.43,13.46,13.4,13.42,611600.0,9.4147,9.4358,9.3937,9.4077,611600.0
2007-04-27 10:40:00,13.42,13.44,13.4,13.44,721200.0,9.4077,9.4217,9.3937,9.4217,721200.0
2007-04-27 10:45:00,13.44,13.44,13.43,13.44,351000.0,9.4217,9.4217,9.4147,9.4217,351000.0
2007-04-27 10:50:00,13.44,13.46,13.44,13.45,490800.0,9.4217,9.4358,9.4217,9.4287,490800.0
2007-04-27 10:55:00,13.45,13.46,13.44,13.44,481000.0,9.4287,9.4358,9.4217,9.4217,481000.0
2007-04-27 11:00:00,13.44,13.46,13.44,13.44,859800.0,9.4217,9.4358,9.4217,9.4217,859800.0
2007-04-27 11:05:00,13.44,13.49,13.44,13.48,700400.0,9.4217,9.4568,9.4217,9.4498,700400.0
2007-04-27 11:10:00,13.49,13.49,13.47,13.47,809600.0,9.4568,9.4568,9.4428,9.4428,809600.0
2007-04-27 11:15:00,13.47,13.48,13.45,13.48,1614600.0,9.4428,9.4498,9.4287,9.4498,1614600.0
2007-04-27 11:20:00,13.48,13.52,13.47,13.5,858400.0,9.4498,9.4778,9.4428,9.4638,858400.0
2007-04-27 11:25:00,13.5,13.51,13.49,13.51,1040600.0,9.4638,9.4708,9.4568,9.4708,1040600.0
2007-04-27 11:30:00,13.51,13.52,13.49,13.5,1180400.0,9.4708,9.4778,9.4568,9.4638,1180400.0
2007-04-27 11:35:00,13.5,13.5,13.49,13.49,596200.0,9.4638,9.4638,9.4568,9.4568,596200.0
2007-04-27 11:40:00,13.49,13.49,13.47,13.49,530600.0,9.4568,9.4568,9.4428,9.4568,530600.0
2007-04-27 11:45:00,13.49,13.49,13.47,13.49,980000.0,9.4568,9.4568,9.4428,9.4568,980000.0
2007-04-27 11:50:00,13.49,13.49,13.47,13.49,593600.0,9.4568,9.4568,9.4428,9.4568,593600.0
2007-04-27 11:55:00,13.49,13.5,13.49,13.5,594000.0,9.4568,9.4638,9.4568,9.4638,594000.0
2007-04-27 12:00:00,13.5,13.52,13.49,13.5,2543600.0,9.4638,9.4778,9.4568,9.4638,2543600.0
2007-04-27 12:05:00,13.49,13.52,13.49,13.51,971200.0,9.4568,9.4778,9.4568,9.4708,971200.0
2007-04-27 12:10:00,13.51,13.51,13.49,13.5,465800.0,9.4708,9.4708,9.4568,9.4638,465800.0
2007-04-27 12:15:00,13.5,13.5,13.49,13.49,165000.0,9.4638,9.4638,9.4568,9.4568,165000.0
2007-04-27 12:20:00,13.49,13.5,13.47,13.48,419600.0,9.4568,9.4638,9.4428,9.4498,419600.0
2007-04-27 12:25:00,13.49,13.49,13.46,13.47,465800.0,9.4568,9.4568,9.4358,9.4428,465800.0
2007-04-27 12:30:00,13.47,13.49,13.46,13.49,952200.0,9.4428,9.4568,9.4358,9.4568,952200.0
2007-04-27 12:35:00,13.49,13.5,13.48,13.5,718600.0,9.4568,9.4638,9.4498,9.4638,718600.0
2007-04-27 12:40:00,13.5,13.52,13.49,13.49,699000.0,9.4638,9.4778,9.4568,9.4568,699000.0
2007-04-27 12:45:00,13.49,13.5,13.49,13.49,173200.0,9.4568,9.4638,9.4568,9.4568,173200.0
2007-04-27 12:50:00,13.49,13.5,13.49,13.5,118400.0,9.4568,9.4638,9.4568,9.4638,118400.0
2007-04-27 12:55:00,13.5,13.51,13.49,13.5,576200.0,9.4638,9.4708,9.4568,9.4638,576200.0
2007-04-27 13:00:00,13.49,13.51,13.49,13.51,176800.0,9.4568,9.4708,9.4568,9.4708,176800.0
2007-04-27 13:05:00,13.51,13.51,13.49,13.5,106200.0,9.4708,9.4708,9.4568,9.4638,106200.0
2007-04-27 13:10:00,13.49,13.5,13.49,13.5,264800.0,9.4568,9.4638,9.4568,9.4638,264800.0
2007-04-27 13:15:00,13.5,13.5,13.49,13.5,175200.0,9.4638,9.4638,9.4568,9.4638,175200.0
2007-04-27 13:20:00,13.49,13.51,13.49,13.5,252800.0,9.4568,9.4708,9.4568,9.4638,252800.0
2007-04-27 13:25:00,13.5,13.51,13.5,13.51,262400.0,9.4638,9.4708,9.4638,9.4708,262400.0
2007-04-27 13:30:00,13.51,13.52,13.49,13.5,1017800.0,9.4708,9.4778,9.4568,9.4638,1017800.0
2007-04-27 13:35:00,13.5,13.51,13.49,13.51,268200.0,9.4638,9.4708,9.4568,9.4708,268200.0
2007-04-27 13:40:00,13.51,13.51,13.5,13.51,114600.0,9.4708,9.4708,9.4638,9.4708,114600.0
2007-04-27 13:45:00,13.5,13.51,13.49,13.49,131800.0,9.4638,9.4708,9.4568,9.4568,131800.0
2007-04-27 13:50:00,13.49,13.49,13.49,13.49,131400.0,9.4568,9.4568,9.4568,9.4568,131400.0
2007-04-27 13:55:00,13.49,13.49,13.48,13.48,319400.0,9.4568,9.4568,9.4498,9.4498,319400.0
2007-04-27 14:00:00,13.48,13.5,13.48,13.49,304400.0,9.4498,9.4638,9.4498,9.4568,304400.0
2007-04-27 14:05:00,13.49,13.5,13.49,13.49,76600.0,9.4568,9.4638,9.4568,9.4568,76600.0
2007-04-27 14:10:00,13.49,13.5,13.49,13.5,222000.0,9.4568,9.4638,9.4568,9.4638,222000.0
2007-04-27 14:15:00,13.49,13.51,13.49,13.5,273600.0,9.4568,9.4708,9.4568,9.4638,273600.0
2007-04-27 14:20:00,13.5,13.5,13.49,13.5,768000.0,9.4638,9.4638,9.4568,9.4638,768000.0
2007-04-27 14:25:00,13.5,13.5,13.49,13.5,577200.0,9.4638,9.4638,9.4568,9.4638,577200.0
2007-04-27 14:30:00,13.49,13.49,13.49,13.49,207200.0,9.4568,9.4568,9.4568,9.4568,207200.0
2007-04-27 14:35:00,13.49,13.51,13.49,13.5,311400.0,9.4568,9.4708,9.4568,9.4638,311400.0
2007-04-27 14:40:00,13.5,13.51,13.49,13.49,756400.0,9.4638,9.4708,9.4568,9.4568,756400.0
2007-04-27 14:45:00,13.5,13.5,13.49,13.49,705000.0,9.4638,9.4638,9.4568,9.4568,705000.0
2007-04-27 14:50:00,13.49,13.49,13.47,13.49,679600.0,9.4568,9.4568,9.4428,9.4568,679600.0
2007-04-27 14:55:00,13.49,13.49,13.49,13.49,177000.0,9.4568,9.4568,9.4568,9.4568,177000.0
2007-04-27 15:00:00,13.49,13.49,13.49,13.49,716200.0,9.4568,9.4568,9.4568,9.4568,716200.0
2007-04-27 15:05:00,13.49,13.49,13.47,13.49,494200.0,9.4568,9.4568,9.4428,9.4568,494200.0
2007-04-27 15:10:00,13.49,13.49,13.45,13.46,811400.0,9.4568,9.4568,9.4287,9.4358,811400.0
2007-04-27 15:15:00,13.47,13.49,13.47,13.47,479000.0,9.4428,9.4568,9.4428,9.4428,479000.0
2007-04-27 15:20:00,13.47,13.49,13.47,13.48,460400.0,9.4428,9.4568,9.4428,9.4498,460400.0
2007-04-27 15:25:00,13.48,13.48,13.47,13.47,238400.0,9.4498,9.4498,9.4428,9.4428,238400.0
2007-04-27 15:30:00,13.47,13.47,13.47,13.47,202000.0,9.4428,9.4428,9.4428,9.4428,202000.0
2007-04-27 15:35:00,13.47,13.48,13.47,13.48,253400.0,9.4428,9.4498,9.4428,9.4498,253400.0
2007-04-27 15:40:00,13.48,13.48,13.46,13.46,681600.0,9.4498,9.4498,9.4358,9.4358,681600.0
2007-04-27 15:45:00,13.46,13.47,13.46,13.47,140400.0,9.4358,9.4428,9.4358,9.4428,140400.0
2007-04-27 15:50:00,13.46,13.47,13.46,13.47,721000.0,9.4358,9.4428,9.4358,9.4428,721000.0
2007-04-27 15:55:00,13.47,13.47,13.45,13.47,1974200.0,9.4428,9.4428,9.4287,9.4428,1974200.0
2007-04-30 09:30:00,13.47,13.53,13.44,13.46,904800.0,9.4428,9.4848,9.4217,9.4358,904800.0
2007-04-30 09:35:00,13.46,13.46,13.39,13.4,262200.0,9.4358,9.4358,9.3867,9.3937,262200.0
2007-04-30 09:40:00,13.4,13.4,13.36,13.37,831800.0,9.3937,9.3937,9.3657,9.3727,831800.0
2007-04-30 09:45:00,13.37,13.4,13.36,13.37,792000.0,9.3727,9.3937,9.3657,9.3727,792000.0
2007-04-30 09:50:00,13.36,13.38,13.36,13.37,544200.0,9.3657,9.3797,9.3657,9.3727,544200.0
2007-04-30 09:55:00,13.38,13.4,13.37,13.38,287400.0,9.3797,9.3937,9.3727,9.3797,287400.0
2007-04-30 10:00:00,13.39,13.4,13.38,13.4,280800.0,9.3867,9.3937,9.3797,9.3937,280800.0
2007-04-30 10:05:00,13.4,13.4,13.38,13.39,342800.0,9.3937,9.3937,9.3797,9.3867,342800.0
2007-04-30 10:10:00,13.38,13.39,13.38,13.39,162400.0,9.3797,9.3867,9.3797,9.3867,162400.0
2007-04-30 10:15:00,13.39,13.43,13.38,13.42,274600.0,9.3867,9.4147,9.3797,9.4077,274600.0
2007-04-30 10:20:00,13.43,13.44,13.42,13.44,359400.0,9.4147,9.4217,9.4077,9.4217,359400.0
2007-04-30 10:25:00,13.44,13.46,13.43,13.46,732800.0,9.4217,9.4358,9.4147,9.4358,732800.0
2007-04-30 10:30:00,13.46,13.47,13.46,13.47,228800.0,9.4358,9.4428,9.4358,9.4428,228800.0
2007-04-30 10:35:00,13.47,13.51,13.47,13.51,582600.0,9.4428,9.4708,9.4428,9.4708,582600.0
2007-04-30 10:40:00,13.51,13.55,13.5,13.55,1746000.0,9.4708,9.4988,9.4638,9.4988,1746000.0
2007-04-30 10:45:00,13.55,13.58,13.42,13.55,945000.0,9.4988,9.5199,9.4077,9.4988,945000.0
2007-04-30 10:50:00,13.55,13.55,13.53,13.53,487200.0,9.4988,9.4988,9.4848,9.4848,487200.0
2007-04-30 10:55:00,13.54,13.54,13.52,13.52,172400.0,9.4918,9.4918,9.4778,9.4778,172400.0
2007-04-30 11:00:00,13.52,13.52,13.5,13.51,318400.0,9.4778,9.4778,9.4638,9.4708,318400.0
2007-04-30 11:05:00,13.51,13.51,13.49,13.49,389600.0,9.4708,9.4708,9.4568,9.4568,389600.0
2007-04-30 11:10:00,13.49,13.49,13.47,13.47,395400.0,9.4568,9.4568,9.4428,9.4428,395400.0
2007-04-30 11:15:00,13.47,13.47,13.46,13.47,1043800.0,9.4428,9.4428,9.4358,9.4428,1043800.0
2007-04-30 11:20:00,13.47,13.53,13.45,13.45,694200.0,9.4428,9.4848,9.4287,9.4287,694200.0
2007-04-30 11:25:00,13.45,13.45,13.43,13.43,443600.0,9.4287,9.4287,9.4147,9.4147,443600.0
2007-04-30 11:30:00,13.43,13.45,13.42,13.42,1332400.0,9.4147,9.4287,9.4077,9.4077,1332400.0
2007-04-30 11:35:00,13.42,13.43,13.4,13.4,318400.0,9.4077,9.4147,9.3937,9.3937,318400.0
2007-04-30 11:40:00,13.4,13.44,13.39,13.4,891200.0,9.3937,9.4217,9.3867,9.3937,891200.0
2007-04-30 11:45:00,13.4,13.42,13.4,13.42,317600.0,9.3937,9.4077,9.3937,9.4077,317600.0
2007-04-30 11:50:00,13.42,13.43,13.42,13.42,373200.0,9.4077,9.4147,9.4077,9.4077,373200.0
2007-04-30 11:55:00,13.43,13.44,13.42,13.44,1145200.0,9.4147,9.4217,9.4077,9.4217,1145200.0
2007-04-30 12:00:00,13.43,13.43,13.42,13.42,737400.0,9.4147,9.4147,9.4077,9.4077,737400.0
2007-04-30 12:05:00,13.42,13.44,13.42,13.44,655400.0,9.4077,9.4217,9.4077,9.4217,655400.0
2007-04-30 12:10:00,13.44,13.44,13.42,13.42,900800.0,9.4217,9.4217,9.4077,9.4077,900800.0
2007-04-30 12:15:00,13.42,13.43,13.42,13.43,557600.0,9.4077,9.4147,9.4077,9.4147,557600.0
2007-04-30 12:20:00,13.43,13.44,13.42,13.42,472000.0,9.4147,9.4217,9.4077,9.4077,472000.0
2007-04-30 12:25:00,13.42,13.43,13.42,13.43,291000.0,9.4077,9.4147,9.4077,9.4147,291000.0
2007-04-30 12:30:00,13.43,13.44,13.43,13.43,370200.0,9.4147,9.4217,9.4147,9.4147,370200.0
2007-04-30 12:35:00,13.43,13.44,13.43,13.43,127800.0,9.4147,9.4217,9.4147,9.4147,127800.0
2007-04-30 12:40:00,13.44,13.44,13.44,13.44,282000.0,9.4217,9.4217,9.4217,9.4217,282000.0
2007-04-30 12:45:00,13.44,13.44,13.43,13.43,504200.0,9.4217,9.4217,9.4147,9.4147,504200.0
2007-04-30 12:50:00,13.43,13.44,13.42,13.44,463600.0,9.4147,9.4217,9.4077,9.4217,463600.0
2007-04-30 12:55:00,13.44,13.46,13.44,13.45,501000.0,9.4217,9.4358,9.4217,9.4287,501000.0
2007-04-30 13:00:00,13.45,13.45,13.44,13.45,123000.0,9.4287,9.4287,9.4217,9.4287,123000.0
2007-04-30 13:05:00,13.45,13.45,13.45,13.45,55800.0,9.4287,9.4287,9.4287,9.4287,55800.0
2007-04-30 13:10:00,13.45,13.45,13.44,13.45,708200.0,9.4287,9.4287,9.4217,9.4287,708200.0
2007-04-30 13:15:00,13.45,13.45,13.45,13.45,30600.0,9.4287,9.4287,9.4287,9.4287,30600.0
2007-04-30 13:20:00,13.45,13.47,13.45,13.46,1175800.0,9.4287,9.4428,9.4287,9.4358,1175800.0
2007-04-30 13:25:00,13.45,13.47,13.45,13.46,317600.0,9.4287,9.4428,9.4287,9.4358,317600.0
2007-04-30 13:30:00,13.45,13.47,13.45,13.46,754600.0,9.4287,9.4428,9.4287,9.4358,754600.0
2007-04-30 13:35:00,13.46,13.47,13.45,13.45,831000.0,9.4358,9.4428,9.4287,9.4287,831000.0
2007-04-30 13:40:00,13.46,13.46,13.45,13.45,232800.0,9.4358,9.4358,9.4287,9.4287,232800.0
2007-04-30 13:45:00,13.45,13.45,13.44,13.45,185200.0,9.4287,9.4287,9.4217,9.4287,185200.0
2007-04-30 13:50:00,13.44,13.47,13.44,13.46,556800.0,9.4217,9.4428,9.4217,9.4358,556800.0
2007-04-30 13:55:00,13.46,13.47,13.43,13.45,472000.0,9.4358,9.4428,9.4147,9.4287,472000.0
2007-04-30 14:00:00,13.45,13.47,13.41,13.42,796000.0,9.4287,9.4428,9.4007,9.4077,796000.0
2007-04-30 14:05:00,13.42,13.43,13.38,13.4,1374200.0,9.4077,9.4147,9.3797,9.3937,1374200.0
2007-04-30 14:10:00,13.4,13.42,13.4,13.42,323400.0,9.3937,9.4077,9.3937,9.4077,323400.0
2007-04-30 14:15:00,13.42,13.42,13.41,13.42,208000.0,9.4077,9.4077,9.4007,9.4077,208000.0
2007-04-30 14:20:00,13.42,13.43,13.41,13.43,546200.0,9.4077,9.4147,9.4007,9.4147,546200.0
2007-04-30 14:25:00,13.42,13.42,13.41,13.42,353400.0,9.4077,9.4077,9.4007,9.4077,353400.0
2007-04-30 14:30:00,13.41,13.42,13.4,13.42,511400.0,9.4007,9.4077,9.3937,9.4077,511400.0
2007-04-30 14:35:00,13.42,13.42,13.4,13.4,644200.0,9.4077,9.4077,9.3937,9.3937,644200.0
2007-04-30 14:40:00,13.4,13.41,13.38,13.41,928200.0,9.3937,9.4007,9.3797,9.4007,928200.0
2007-04-30 14:45:00,13.42,13.42,13.35,13.36,1317800.0,9.4077,9.4077,9.3586,9.3657,1317800.0
2007-04-30 14:50:00,13.36,13.4,13.35,13.38,638400.0,9.3657,9.3937,9.3586,9.3797,638400.0
2007-04-30 14:55:00,13.38,13.39,13.37,13.38,566000.0,9.3797,9.3867,9.3727,9.3797,566000.0
2007-04-30 15:00:00,13.38,13.4,13.37,13.39,648600.0,9.3797,9.3937,9.3727,9.3867,648600.0
2007-04-30 15:05:00,13.38,13.4,13.37,13.39,571000.0,9.3797,9.3937,9.3727,9.3867,571000.0
2007-04-30 15:10:00,13.4,13.4,13.38,13.38,795000.0,9.3937,9.3937,9.3797,9.3797,795000.0
2007-04-30 15:15:00,13.38,13.4,13.38,13.38,386400.0,9.3797,9.3937,9.3797,9.3797,386400.0
2007-04-30 15:20:00,13.39,13.39,13.38,13.38,447400.0,9.3867,9.3867,9.3797,9.3797,447400.0
2007-04-30 15:25:00,13.38,13.38,13.36,13.36,518800.0,9.3797,9.3797,9.3657,9.3657,518800.0
2007-04-30 15:30:00,13.36,13.37,13.35,13.37,745400.0,9.3657,9.3727,9.3586,9.3727,745400.0
2007-04-30 15:35:00,13.37,13.38,13.36,13.36,1045400.0,9.3727,9.3797,9.3657,9.3657,1045400.0
2007-04-30 15:40:00,13.36,13.37,13.33,13.35,979600.0,9.3657,9.3727,9.3446,9.3586,979600.0
2007-04-30 15:45:00,13.36,13.37,13.34,13.35,923400.0,9.3657,9.3727,9.3516,9.3586,923400.0
2007-04-30 15:50:00,13.35,13.35,13.33,13.35,836000.0,9.3586,9.3586,9.3446,9.3586,836000.0
2007-04-30 15:55:00,13.35,13.36,13.33,13.33,1963400.0,9.3586,9.3657,9.3446,9.3446,1963400.0
2007-05-01 09:30:00,13.47,13.53,13.44,13.52,1827000.0,9.4428,9.4848,9.4217,9.4778,1827000.0
2007-05-01 09:35:00,13.53,13.55,13.49,13.55,939200.0,9.4848,9.4988,9.4568,9.4988,939200.0
2007-05-01 09:40:00,13.55,13.55,13.52,13.55,1328600.0,9.4988,9.4988,9.4778,9.4988,1328600.0
2007-05-01 09:45:00,13.55,13.6,13.55,13.56,1350600.0,9.4988,9.5339,9.4988,9.5059,1350600.0
2007-05-01 09:50:00,13.56,13.57,13.53,13.55,606200.0,9.5059,9.5129,9.4848,9.4988,606200.0
2007-05-01 09:55:00,13.55,13.55,13.47,13.53,254800.0,9.4988,9.4988,9.4428,9.4848,254800.0
2007-05-01 10:00:00,13.53,13.55,13.42,13.42,1378800.0,9.4848,9.4988,9.4077,9.4077,1378800.0
2007-05-01 10:05:00,13.42,13.47,13.4,13.44,815000.0,9.4077,9.4428,9.3937,9.4217,815000.0
2007-05-01 10:10:00,13.44,13.47,13.43,13.47,359400.0,9.4217,9.4428,9.4147,9.4428,359400.0
2007-05-01 10:15:00,13.47,13.47,13.4,13.42,281400.0,9.4428,9.4428,9.3937,9.4077,281400.0
2007-05-01 10:20:00,13.42,13.42,13.38,13.38,364600.0,9.4077,9.4077,9.3797,9.3797,364600.0
2007-05-01 10:25:00,13.38,13.4,13.36,13.38,246000.0,9.3797,9.3937,9.3657,9.3797,246000.0
2007-05-01 10:30:00,13.38,13.4,13.37,13.4,193400.0,9.3797,9.3937,9.3727,9.3937,193400.0
2007-05-01 10:35:00,13.39,13.46,13.38,13.42,290000.0,9.3867,9.4358,9.3797,9.4077,290000.0
2007-05-01 10:40:00,13.42,13.45,13.37,13.4,744600.0,9.4077,9.4287,9.3727,9.3937,744600.0
2007-05-01 10:45:00,13.4,13.45,13.4,13.45,235800.0,9.3937,9.4287,9.3937,9.4287,235800.0
2007-05-01 10:50:00,13.45,13.46,13.44,13.45,1879000.0,9.4287,9.4358,9.4217,9.4287,1879000.0
2007-05-01 10:55:00,13.45,13.46,13.43,13.44,362600.0,9.4287,9.4358,9.4147,9.4217,362600.0
2007-05-01 11:00:00,13.44,13.44,13.4,13.42,241400.0,9.4217,9.4217,9.3937,9.4077,241400.0
2007-05-01 11:05:00,13.42,13.58,13.37,13.38,262000.0,9.4077,9.5199,9.3727,9.3797,262000.0
2007-05-01 11:10:00,13.38,13.38,13.36,13.37,179800.0,9.3797,9.3797,9.3657,9.3727,179800.0
2007-05-01 11:15:00,13.37,13.38,13.36,13.38,150000.0,9.3727,9.3797,9.3657,9.3797,150000.0
2007-05-01 11:20:00,13.38,13.4,13.36,13.36,169000.0,9.3797,9.3937,9.3657,9.3657,169000.0
2007-05-01 11:25:00,13.36,13.36,13.33,13.33,250000.0,9.3657,9.3657,9.3446,9.3446,250000.0
2007-05-01 11:30:00,13.33,13.35,13.32,13.32,779800.0,9.3446,9.3586,9.3376,9.3376,779800.0
2007-05-01 11:35:00,13.32,13.34,13.32,13.33,344200.0,9.3376,9.3516,9.3376,9.3446,344200.0
2007-05-01 11:40:00,13.34,13.36,13.33,13.35,366600.0,9.3516,9.3657,9.3446,9.3586,366600.0
2007-05-01 11:45:00,13.35,13.36,13.35,13.35,446600.0,9.3586,9.3657,9.3586,9.3586,446600.0
2007-05-01 11:50:00,13.35,13.35,13.32,13.32,342400.0,9.3586,9.3586,9.3376,9.3376,342400.0
2007-05-01 11:55:00,13.33,13.33,13.31,13.31,180400.0,9.3446,9.3446,9.3306,9.3306,180400.0
2007-05-01 12:00:00,13.31,13.31,13.26,13.27,1176400.0,9.3306,9.3306,9.2955,9.3026,1176400.0
2007-05-01 12:05:00,13.27,13.27,13.24,13.25,1414600.0,9.3026,9.3026,9.2815,9.2885,1414600.0
2007-05-01 12:10:00,13.24,13.26,13.24,13.24,396600.0,9.2815,9.2955,9.2815,9.2815,396600.0
2007-05-01 12:15:00,13.24,13.24,13.2,13.22,1574400.0,9.2815,9.2815,9.2535,9.2675,1574400.0
2007-05-01 12:20:00,13.22,13.23,13.21,13.21,471800.0,9.2675,9.2745,9.2605,9.2605,471800.0
2007-05-01 12:25:00,13.22,13.22,13.19,13.2,380400.0,9.2675,9.2675,9.2465,9.2535,380400.0
2007-05-01 12:30:00,13.19,13.27,13.19,13.2,1179400.0,9.2465,9.3026,9.2465,9.2535,1179400.0
2007-05-01 12:35:00,13.2,13.2,13.16,13.17,751600.0,9.2535,9.2535,9.2254,9.2325,751600.0
2007-05-01 12:40:00,13.17,13.18,13.16,13.17,741800.0,9.2325,9.2395,9.2254,9.2325,741800.0
2007-05-01 12:45:00,13.17,13.18,13.17,13.18,440800.0,9.2325,9.2395,9.2325,9.2395,440800.0
2007-05-01 12:50:00,13.18,13.21,13.18,13.2,414800.0,9.2395,9.2605,9.2395,9.2535,414800.0
2007-05-01 12:55:00,13.2,13.24,13.19,13.19,573400.0,9.2535,9.2815,9.2465,9.2465,573400.0
2007-05-01 13:00:00,13.19,13.19,13.17,13.18,348600.0,9.2465,9.2465,9.2325,9.2395,348600.0
2007-05-01 13:05:00,13.19,13.2,13.17,13.18,242200.0,9.2465,9.2535,9.2325,9.2395,242200.0
2007-05-01 13:10:00,13.18,13.18,13.15,13.15,292200.0,9.2395,9.2395,9.2184,9.2184,292200.0
2007-05-01 13:15:00,13.15,13.16,13.13,13.15,765400.0,9.2184,9.2254,9.2044,9.2184,765400.0
2007-05-01 13:20:00,13.15,13.15,13.15,13.15,108000.0,9.2184,9.2184,9.2184,9.2184,108000.0
2007-05-01 13:25:00,13.15,13.2,13.15,13.19,448600.0,9.2184,9.2535,9.2184,9.2465,448600.0
2007-05-01 13:30:00,13.18,13.2,13.17,13.2,374400.0,9.2395,9.2535,9.2325,9.2535,374400.0
2007-05-01 13:35:00,13.2,13.23,13.19,13.21,478200.0,9.2535,9.2745,9.2465,9.2605,478200.0
2007-05-01 13:40:00,13.21,13.26,13.21,13.24,422600.0,9.2605,9.2955,9.2605,9.2815,422600.0
2007-05-01 13:45:00,13.24,13.26,13.24,13.26,323000.0,9.2815,9.2955,9.2815,9.2955,323000.0
2007-05-01 13:50:00,13.26,13.28,13.23,13.27,531600.0,9.2955,9.3096,9.2745,9.3026,531600.0
2007-05-01 13:55:00,13.27,13.31,13.27,13.3,480600.0,9.3026,9.3306,9.3026,9.3236,480600.0
2007-05-01 14:00:00,13.3,13.3,13.24,13.27,449600.0,9.3236,9.3236,9.2815,9.3026,449600.0
2007-05-01 14:05:00,13.28,13.3,13.27,13.3,155000.0,9.3096,9.3236,9.3026,9.3236,155000.0
2007-05-01 14:10:00,13.3,13.33,13.3,13.33,238400.0,9.3236,9.3446,9.3236,9.3446,238400.0
2007-05-01 14:15:00,13.33,13.35,13.31,13.32,832000.0,9.3446,9.3586,9.3306,9.3376,832000.0
2007-05-01 14:20:00,13.33,13.35,13.31,13.33,579600.0,9.3446,9.3586,9.3306,9.3446,579600.0
2007-05-01 14:25:00,13.34,13.35,13.34,13.34,434800.0,9.3516,9.3586,9.3516,9.3516,434800.0
2007-05-01 14:30:00,13.34,13.34,13.32,13.34,227000.0,9.3516,9.3516,9.3376,9.3516,227000.0
2007-05-01 14:35:00,13.34,13.37,13.34,13.36,898200.0,9.3516,9.3727,9.3516,9.3657,898200.0
2007-05-01 14:40:00,13.36,13.39,13.35,13.37,676400.0,9.3657,9.3867,9.3586,9.3727,676400.0
2007-05-01 14:45:00,13.38,13.38,13.37,13.37,476600.0,9.3797,9.3797,9.3727,9.3727,476600.0
2007-05-01 14:50:00,13.37,13.38,13.34,13.35,448200.0,9.3727,9.3797,9.3516,9.3586,448200.0
2007-05-01 14:55:00,13.35,13.35,13.32,13.33,207800.0,9.3586,9.3586,9.3376,9.3446,207800.0
2007-05-01 15:00:00,13.33,13.35,13.33,13.33,161200.0,9.3446,9.3586,9.3446,9.3446,161200.0
2007-05-01 15:05:00,13.33,13.33,13.31,13.31,159400.0,9.3446,9.3446,9.3306,9.3306,159400.0
2007-05-01 15:10:00,13.31,13.36,13.31,13.36,428200.0,9.3306,9.3657,9.3306,9.3657,428200.0
2007-05-01 15:15:00,13.36,13.36,13.35,13.35,494000.0,9.3657,9.3657,9.3586,9.3586,494000.0
2007-05-01 15:20:00,13.35,13.36,13.35,13.35,285000.0,9.3586,9.3657,9.3586,9.3586,285000.0
2007-05-01 15:25:00,13.35,13.36,13.33,13.33,374600.0,9.3586,9.3657,9.3446,9.3446,374600.0
2007-05-01 15:30:00,13.33,13.34,13.31,13.33,505400.0,9.3446,9.3516,9.3306,9.3446,505400.0
2007-05-01 15:35:00,13.33,13.33,13.3,13.31,504800.0,9.3446,9.3446,9.3236,9.3306,504800.0
2007-05-01 15:40:00,13.31,13.35,13.31,13.34,356600.0,9.3306,9.3586,9.3306,9.3516,356600.0
2007-05-01 15:45:00,13.34,13.35,13.33,13.33,470400.0,9.3516,9.3586,9.3446,9.3446,470400.0
2007-05-01 15:50:00,13.33,13.34,13.31,13.31,443400.0,9.3446,9.3516,9.3306,9.3306,443400.0
2007-05-01 15:55:00,13.31,13.35,13.31,13.35,780400.0,9.3306,9.3586,9.3306,9.3586,780400.0
2007-05-02 09:30:00,13.51,13.6,13.5,13.59,1900000.0,9.4708,9.5339,9.4638,9.5269,1900000.0
2007-05-02 09:35:00,13.59,13.63,13.5,13.63,762000.0,9.5269,9.5549,9.4638,9.5549,762000.0
2007-05-02 09:40:00,13.63,13.65,13.58,13.59,638800.0,9.5549,9.5689,9.5199,9.5269,638800.0
2007-05-02 09:45:00,13.59,13.63,13.59,13.62,743400.0,9.5269,9.5549,9.5269,9.5479,743400.0
2007-05-02 09:50:00,13.62,13.64,13.5,13.63,600800.0,9.5479,9.5619,9.4638,9.5549,600800.0
2007-05-02 09:55:00,13.64,13.64,13.61,13.63,780600.0,9.5619,9.5619,9.5409,9.5549,780600.0
2007-05-02 10:00:00,13.63,13.65,13.58,13.63,1112600.0,9.5549,9.5689,9.5199,9.5549,1112600.0
2007-05-02 10:05:00,13.64,13.64,13.6,13.61,642600.0,9.5619,9.5619,9.5339,9.5409,642600.0
2007-05-02 10:10:00,13.61,13.65,13.6,13.63,582800.0,9.5409,9.5689,9.5339,9.5549,582800.0
2007-05-02 10:15:00,13.64,13.65,13.61,13.65,437800.0,9.5619,9.5689,9.5409,9.5689,437800.0
2007-05-02 10:20:00,13.65,13.65,13.61,13.63,442600.0,9.5689,9.5689,9.5409,9.5549,442600.0
2007-05-02 10:25:00,13.63,13.63,13.61,13.62,272400.0,9.5549,9.5549,9.5409,9.5479,272400.0
2007-05-02 10:30:00,13.62,13.63,13.61,13.63,453400.0,9.5479,9.5549,9.5409,9.5549,453400.0
2007-05-02 10:35:00,13.63,13.65,13.63,13.63,242400.0,9.5549,9.5689,9.5549,9.5549,242400.0
2007-05-02 10:40:00,13.63,13.65,13.62,13.63,318400.0,9.5549,9.5689,9.5479,9.5549,318400.0
2007-05-02 10:45:00,13.63,13.65,13.63,13.65,783600.0,9.5549,9.5689,9.5549,9.5689,783600.0
2007-05-02 10:50:00,13.65,13.69,13.64,13.68,809600.0,9.5689,9.597,9.5619,9.59,809600.0
2007-05-02 10:55:00,13.68,13.71,13.67,13.68,1502000.0,9.59,9.611,9.583,9.59,1502000.0
2007-05-02 11:00:00,13.68,13.69,13.66,13.68,556400.0,9.59,9.597,9.576,9.59,556400.0
2007-05-02 11:05:00,13.68,13.68,13.65,13.65,708600.0,9.59,9.59,9.5689,9.5689,708600.0
2007-05-02 11:10:00,13.65,13.67,13.65,13.65,1023600.0,9.5689,9.583,9.5689,9.5689,1023600.0
2007-05-02 11:15:00,13.65,13.67,13.65,13.67,313000.0,9.5689,9.583,9.5689,9.583,313000.0
2007-05-02 11:20:00,13.67,13.68,13.67,13.68,221400.0,9.583,9.59,9.583,9.59,221400.0
2007-05-02 11:25:00,13.68,13.76,13.68,13.73,1037800.0,9.59,9.6461,9.59,9.625,1037800.0
2007-05-02 11:30:00,13.73,13.73,13.7,13.71,339400.0,9.625,9.625,9.604,9.611,339400.0
2007-05-02 11:35:00,13.71,13.75,13.54,13.75,742800.0,9.611,9.639,9.4918,9.639,742800.0
2007-05-02 11:40:00,13.75,13.79,13.75,13.79,701200.0,9.639,9.6671,9.639,9.6671,701200.0
2007-05-02 11:45:00,13.78,13.79,13.75,13.75,874600.0,9.6601,9.6671,9.639,9.639,874600.0
2007-05-02 11:50:00,13.75,13.77,13.75,13.77,422200.0,9.639,9.6531,9.639,9.6531,422200.0
2007-05-02 11:55:00,13.77,13.77,13.76,13.76,235000.0,9.6531,9.6531,9.6461,9.6461,235000.0
2007-05-02 12:00:00,13.77,13.77,13.74,13.76,901800.0,9.6531,9.6531,9.632,9.6461,901800.0
2007-05-02 12:05:00,13.76,13.76,13.74,13.74,472400.0,9.6461,9.6461,9.632,9.632,472400.0
2007-05-02 12:10:00,13.74,13.76,13.74,13.76,276400.0,9.632,9.6461,9.632,9.6461,276400.0
2007-05-02 12:15:00,13.76,13.77,13.75,13.75,452600.0,9.6461,9.6531,9.639,9.639,452600.0
2007-05-02 12:20:00,13.75,13.77,13.74,13.76,1146600.0,9.639,9.6531,9.632,9.6461,1146600.0
2007-05-02 12:25:00,13.77,13.77,13.74,13.75,707400.0,9.6531,9.6531,9.632,9.639,707400.0
2007-05-02 12:30:00,13.75,13.76,13.72,13.74,1116600.0,9.639,9.6461,9.618,9.632,1116600.0
2007-05-02 12:35:00,13.74,13.74,13.7,13.7,231400.0,9.632,9.632,9.604,9.604,231400.0
2007-05-02 12:40:00,13.71,13.72,13.68,13.7,712400.0,9.611,9.618,9.59,9.604,712400.0
2007-05-02 12:45:00,13.7,13.71,13.69,13.7,966800.0,9.604,9.611,9.597,9.604,966800.0
2007-05-02 12:50:00,13.7,13.7,13.68,13.69,251600.0,9.604,9.604,9.59,9.597,251600.0
2007-05-02 12:55:00,13.69,13.7,13.66,13.67,257800.0,9.597,9.604,9.576,9.583,257800.0
2007-05-02 13:00:00,13.67,13.69,13.67,13.67,345200.0,9.583,9.597,9.583,9.583,345200.0
2007-05-02 13:05:00,13.67,13.67,13.65,13.67,504200.0,9.583,9.583,9.5689,9.583,504200.0
2007-05-02 13:10:00,13.66,13.67,13.64,13.66,562200.0,9.576,9.583,9.5619,9.576,562200.0
2007-05-02 13:15:00,13.66,13.67,13.65,13.66,140400.0,9.576,9.583,9.5689,9.576,140400.0
2007-05-02 13:20:00,13.66,13.66,13.63,13.63,386200.0,9.576,9.576,9.5549,9.5549,386200.0
2007-05-02 13:25:00,13.63,13.65,13.62,13.62,1125200.0,9.5549,9.5689,9.5479,9.5479,1125200.0
2007-05-02 13:30:00,13.62,13.63,13.61,13.63,226200.0,9.5479,9.5549,9.5409,9.5549,226200.0
2007-05-02 13:35:00,13.63,13.63,13.61,13.61,179800.0,9.5549,9.5549,9.5409,9.5409,179800.0
2007-05-02 13:40:00,13.61,13.63,13.59,13.63,606600.0,9.5409,9.5549,9.5269,9.5549,606600.0
2007-05-02 13:45:00,13.63,13.65,13.63,13.65,309200.0,9.5549,9.5689,9.5549,9.5689,309200.0
2007-05-02 13:50:00,13.65,13.65,13.63,13.65,406000.0,9.5689,9.5689,9.5549,9.5689,406000.0
2007-05-02 13:55:00,13.65,13.65,13.63,13.64,416200.0,9.5689,9.5689,9.5549,9.5619,416200.0
2007-05-02 14:00:00,13.64,13.66,13.62,13.63,624800.0,9.5619,9.576,9.5479,9.5549,624800.0
2007-05-02 14:05:00,13.63,13.65,13.62,13.65,385000.0,9.5549,9.5689,9.5479,9.5689,385000.0
2007-05-02 14:10:00,13.64,13.67,13.64,13.67,436000.0,9.5619,9.583,9.5619,9.583,436000.0
2007-05-02 14:15:00,13.67,13.68,13.65,13.68,448600.0,9.583,9.59,9.5689,9.59,448600.0
2007-05-02 14:20:00,13.68,13.69,13.68,13.68,571600.0,9.59,9.597,9.59,9.59,571600.0
2007-05-02 14:25:00,13.68,13.69,13.68,13.68,120400.0,9.59,9.597,9.59,9.59,120400.0
2007-05-02 14:30:00,13.68,13.68,13.65,13.65,237000.0,9.59,9.59,9.5689,9.5689,237000.0
2007-05-02 14:35:00,13.65,13.67,13.65,13.65,306000.0,9.5689,9.583,9.5689,9.5689,306000.0
2007-05-02 14:40:00,13.65,13.65,13.63,13.65,864200.0,9.5689,9.5689,9.5549,9.5689,864200.0
2007-05-02 14:45:00,13.65,13.68,13.65,13.65,376600.0,9.5689,9.59,9.5689,9.5689,376600.0
2007-05-02 14:50:00,13.65,13.67,13.65,13.66,527400.0,9.5689,9.583,9.5689,9.576,527400.0
2007-05-02 14:55:00,13.67,13.67,13.65,13.66,1046600.0,9.583,9.583,9.5689,9.576,1046600.0
2007-05-02 15:00:00,13.66,13.67,13.62,13.62,405400.0,9.576,9.583,9.5479,9.5479,405400.0
2007-05-02 15:05:00,13.62,13.62,13.6,13.6,429400.0,9.5479,9.5479,9.5339,9.5339,429400.0
2007-05-02 15:10:00,13.61,13.61,13.59,13.6,405000.0,9.5409,9.5409,9.5269,9.5339,405000.0
2007-05-02 15:15:00,13.61,13.62,13.6,13.61,561200.0,9.5409,9.5479,9.5339,9.5409,561200.0
2007-05-02 15:20:00,13.62,13.62,13.57,13.59,763800.0,9.5479,9.5479,9.5129,9.5269,763800.0
2007-05-02 15:25:00,13.59,13.61,13.59,13.6,305800.0,9.5269,9.5409,9.5269,9.5339,305800.0
2007-05-02 15:30:00,13.6,13.61,13.59,13.59,335000.0,9.5339,9.5409,9.5269,9.5269,335000.0
2007-05-02 15:35:00,13.59,13.6,13.35,13.59,603800.0,9.5269,9.5339,9.3586,9.5269,603800.0
2007-05-02 15:40:00,13.59,13.6,13.56,13.59,917600.0,9.5269,9.5339,9.5059,9.5269,917600.0
2007-05-02 15:45:00,13.59,13.59,13.57,13.58,515200.0,9.5269,9.5269,9.5129,9.5199,515200.0
2007-05-02 15:50:00,13.58,13.58,13.56,13.56,1671200.0,9.5199,9.5199,9.5059,9.5059,1671200.0
2007-05-02 15:55:00,13.57,13.58,13.56,13.58,1833000.0,9.5129,9.5199,9.5059,9.5199,1833000.0
2007-05-03 09:30:00,13.65,13.68,13.55,13.6,1099800.0,9.5689,9.59,9.4988,9.5339,1099800.0
2007-05-03 09:35:00,13.6,13.64,13.56,13.64,520400.0,9.5339,9.5619,9.5059,9.5619,520400.0
2007-05-03 09:40:00,13.63,13.64,13.59,13.62,490800.0,9.5549,9.5619,9.5269,9.5479,490800.0
2007-05-03 09:45:00,13.62,13.64,13.57,13.61,230400.0,9.5479,9.5619,9.5129,9.5409,230400.0
2007-05-03 09:50:00,13.6,13.65,13.6,13.65,233000.0,9.5339,9.5689,9.5339,9.5689,233000.0
2007-05-03 09:55:00,13.65,13.67,13.61,13.65,249400.0,9.5689,9.583,9.5409,9.5689,249400.0
2007-05-03 10:00:00,13.65,13.68,13.61,13.61,470400.0,9.5689,9.59,9.5409,9.5409,470400.0
2007-05-03 10:05:00,13.61,13.65,13.61,13.62,447200.0,9.5409,9.5689,9.5409,9.5479,447200.0
2007-05-03 10:10:00,13.62,13.64,13.62,13.63,229400.0,9.5479,9.5619,9.5479,9.5549,229400.0
2007-05-03 10:15:00,13.63,13.65,13.61,13.63,946000.0,9.5549,9.5689,9.5409,9.5549,946000.0
2007-05-03 10:20:00,13.63,13.69,13.63,13.68,343200.0,9.5549,9.597,9.5549,9.59,343200.0
2007-05-03 10:25:00,13.67,13.68,13.63,13.65,443400.0,9.583,9.59,9.5549,9.5689,443400.0
2007-05-03 10:30:00,13.65,13.68,13.64,13.67,239200.0,9.5689,9.59,9.5619,9.583,239200.0
2007-05-03 10:35:00,13.67,13.7,13.67,13.69,269000.0,9.583,9.604,9.583,9.597,269000.0
2007-05-03 10:40:00,13.69,13.7,13.67,13.69,561400.0,9.597,9.604,9.583,9.597,561400.0
2007-05-03 10:45:00,13.69,13.72,13.68,13.68,195400.0,9.597,9.618,9.59,9.59,195400.0
2007-05-03 10:50:00,13.69,13.72,13.69,13.71,582200.0,9.597,9.618,9.597,9.611,582200.0
2007-05-03 10:55:00,13.71,13.73,13.7,13.72,311800.0,9.611,9.625,9.604,9.618,311800.0
2007-05-03 11:00:00,13.73,13.74,13.69,13.69,347800.0,9.625,9.632,9.597,9.597,347800.0
2007-05-03 11:05:00,13.69,13.71,13.66,13.67,471000.0,9.597,9.611,9.576,9.583,471000.0
2007-05-03 11:10:00,13.67,13.67,13.64,13.65,690000.0,9.583,9.583,9.5619,9.5689,690000.0
2007-05-03 11:15:00,13.65,13.66,13.65,13.66,334000.0,9.5689,9.576,9.5689,9.576,334000.0
2007-05-03 11:20:00,13.67,13.68,13.59,13.61,1630200.0,9.583,9.59,9.5269,9.5409,1630200.0
2007-05-03 11:25:00,13.61,13.63,13.6,13.61,224800.0,9.5409,9.5549,9.5339,9.5409,224800.0
2007-05-03 11:30:00,13.61,13.63,13.59,13.59,708400.0,9.5409,9.5549,9.5269,9.5269,708400.0
2007-05-03 11:35:00,13.59,13.61,13.56,13.61,554400.0,9.5269,9.5409,9.5059,9.5409,554400.0
2007-05-03 11:40:00,13.61,13.61,13.58,13.59,272200.0,9.5409,9.5409,9.5199,9.5269,272200.0
2007-05-03 11:45:00,13.59,13.61,13.59,13.61,252800.0,9.5269,9.5409,9.5269,9.5409,252800.0
2007-05-03 11:50:00,13.61,13.62,13.61,13.62,262000.0,9.5409,9.5479,9.5409,9.5479,262000.0
2007-05-03 11:55:00,13.62,13.63,13.62,13.63,145000.0,9.5479,9.5549,9.5479,9.5549,145000.0
2007-05-03 12:00:00,13.63,13.65,13.63,13.63,485200.0,9.5549,9.5689,9.5549,9.5549,485200.0
2007-05-03 12:05:00,13.63,13.64,13.62,13.63,601400.0,9.5549,9.5619,9.5479,9.5549,601400.0
2007-05-03 12:10:00,13.63,13.64,13.63,13.63,263400.0,9.5549,9.5619,9.5549,9.5549,263400.0
2007-05-03 12:15:00,13.63,13.64,13.61,13.64,397800.0,9.5549,9.5619,9.5409,9.5619,397800.0
2007-05-03 12:20:00,13.64,13.65,13.63,13.65,386400.0,9.5619,9.5689,9.5549,9.5689,386400.0
2007-05-03 12:25:00,13.65,13.67,13.63,13.63,224800.0,9.5689,9.583,9.5549,9.5549,224800.0
2007-05-03 12:30:00,13.64,13.65,13.62,13.63,577000.0,9.5619,9.5689,9.5479,9.5549,577000.0
2007-05-03 12:35:00,13.63,13.63,13.6,13.63,289800.0,9.5549,9.5549,9.5339,9.5549,289800.0
2007-05-03 12:40:00,13.63,13.63,13.61,13.62,269200.0,9.5549,9.5549,9.5409,9.5479,269200.0
2007-05-03 12:45:00,13.62,13.64,13.6,13.64,749000.0,9.5479,9.5619,9.5339,9.5619,749000.0
2007-05-03 12:50:00,13.63,13.65,13.63,13.64,222400.0,9.5549,9.5689,9.5549,9.5619,222400.0
2007-05-03 12:55:00,13.64,13.67,13.63,13.63,118400.0,9.5619,9.583,9.5549,9.5549,118400.0
2007-05-03 13:00:00,13.64,13.67,13.63,13.67,212200.0,9.5619,9.583,9.5549,9.583,212200.0
2007-05-03 13:05:00,13.67,13.67,13.63,13.63,909200.0,9.583,9.583,9.5549,9.5549,909200.0
2007-05-03 13:10:00,13.63,13.64,13.62,13.63,418000.0,9.5549,9.5619,9.5479,9.5549,418000.0
2007-05-03 13:15:00,13.62,13.63,13.62,13.62,57200.0,9.5479,9.5549,9.5479,9.5479,57200.0
2007-05-03 13:20:00,13.62,13.63,13.6,13.6,191600.0,9.5479,9.5549,9.5339,9.5339,191600.0
2007-05-03 13:25:00,13.6,13.62,13.59,13.62,334800.0,9.5339,9.5479,9.5269,9.5479,334800.0
2007-05-03 13:30:00,13.62,13.63,13.62,13.63,207800.0,9.5479,9.5549,9.5479,9.5549,207800.0
2007-05-03 13:35:00,13.63,13.63,13.62,13.63,133600.0,9.5549,9.5549,9.5479,9.5549,133600.0
2007-05-03 13:40:00,13.63,13.63,13.62,13.63,563400.0,9.5549,9.5549,9.5479,9.5549,563400.0
2007-05-03 13:45:00,13.63,13.63,13.62,13.63,150200.0,9.5549,9.5549,9.5479,9.5549,150200.0
2007-05-03 13:50:00,13.63,13.65,13.63,13.65,85400.0,9.5549,9.5689,9.5549,9.5689,85400.0
2007-05-03 13:55:00,13.64,13.66,13.64,13.65,136600.0,9.5619,9.576,9.5619,9.5689,136600.0
2007-05-03 14:00:00,13.65,13.67,13.63,13.65,565600.0,9.5689,9.583,9.5549,9.5689,565600.0
2007-05-03 14:05:00,13.65,13.65,13.64,13.65,162000.0,9.5689,9.5689,9.5619,9.5689,162000.0
2007-05-03 14:10:00,13.65,13.65,13.62,13.64,1011800.0,9.5689,9.5689,9.5479,9.5619,1011800.0
2007-05-03 14:15:00,13.64,13.64,13.61,13.62,243800.0,9.5619,9.5619,9.5409,9.5479,243800.0
2007-05-03 14:20:00,13.62,13.62,13.6,13.61,218400.0,9.5479,9.5479,9.5339,9.5409,218400.0
2007-05-03 14:25:00,13.61,13.63,13.61,13.62,88000.0,9.5409,9.5549,9.5409,9.5479,88000.0
2007-05-03 14:30:00,13.62,13.62,13.62,13.62,148400.0,9.5479,9.5479,9.5479,9.5479,148400.0
2007-05-03 14:35:00,13.62,13.62,13.61,13.61,341400.0,9.5479,9.5479,9.5409,9.5409,341400.0
2007-05-03 14:40:00,13.61,13.61,13.59,13.59,365600.0,9.5409,9.5409,9.5269,9.5269,365600.0
2007-05-03 14:45:00,13.6,13.6,13.58,13.6,394000.0,9.5339,9.5339,9.5199,9.5339,394000.0
2007-05-03 14:50:00,13.6,13.62,13.6,13.62,251200.0,9.5339,9.5479,9.5339,9.5479,251200.0
2007-05-03 14:55:00,13.61,13.62,13.58,13.6,628400.0,9.5409,9.5479,9.5199,9.5339,628400.0
2007-05-03 15:00:00,13.6,13.61,13.6,13.61,462200.0,9.5339,9.5409,9.5339,9.5409,462200.0
2007-05-03 15:05:00,13.61,13.63,13.61,13.63,781400.0,9.5409,9.5549,9.5409,9.5549,781400.0
2007-05-03 15:10:00,13.63,13.65,13.63,13.63,391400.0,9.5549,9.5689,9.5549,9.5549,391400.0
2007-05-03 15:15:00,13.63,13.63,13.6,13.6,468600.0,9.5549,9.5549,9.5339,9.5339,468600.0
2007-05-03 15:20:00,13.6,13.61,13.6,13.6,408000.0,9.5339,9.5409,9.5339,9.5339,408000.0
2007-05-03 15:25:00,13.6,13.61,13.57,13.57,302600.0,9.5339,9.5409,9.5129,9.5129,302600.0
2007-05-03 15:30:00,13.57,13.59,13.57,13.58,444400.0,9.5129,9.5269,9.5129,9.5199,444400.0
2007-05-03 15:35:00,13.58,13.58,13.56,13.57,631000.0,9.5199,9.5199,9.5059,9.5129,631000.0
2007-05-03 15:40:00,13.58,13.59,13.57,13.59,868200.0,9.5199,9.5269,9.5129,9.5269,868200.0
2007-05-03 15:45:00,13.59,13.59,13.56,13.56,445000.0,9.5269,9.5269,9.5059,9.5059,445000.0
2007-05-03 15:50:00,13.56,13.59,13.56,13.59,385800.0,9.5059,9.5269,9.5059,9.5269,385800.0
2007-05-03 15:55:00,13.59,13.63,13.58,13.62,1927600.0,9.5269,9.5549,9.5199,9.5479,1927600.0
2007-05-04 09:30:00,13.65,13.72,13.63,13.71,785400.0,9.5689,9.618,9.5549,9.611,785400.0
2007-05-04 09:35:00,13.72,13.72,13.65,13.7,549400.0,9.618,9.618,9.5689,9.604,549400.0
2007-05-04 09:40:00,13.7,13.72,13.7,13.7,380200.0,9.604,9.618,9.604,9.604,380200.0
2007-05-04 09:45:00,13.7,13.72,13.69,13.69,629600.0,9.604,9.618,9.597,9.597,629600.0
2007-05-04 09:50:00,13.69,13.7,13.65,13.65,815400.0,9.597,9.604,9.5689,9.5689,815400.0
2007-05-04 09:55:00,13.65,13.67,13.63,13.67,603800.0,9.5689,9.583,9.5549,9.583,603800.0
2007-05-04 10:00:00,13.67,13.69,13.63,13.63,424400.0,9.583,9.597,9.5549,9.5549,424400.0
2007-05-04 10:05:00,13.63,13.65,13.62,13.63,935600.0,9.5549,9.5689,9.5479,9.5549,935600.0
2007-05-04 10:10:00,13.63,13.66,13.62,13.64,396600.0,9.5549,9.576,9.5479,9.5619,396600.0
2007-05-04 10:15:00,13.63,13.65,13.63,13.63,176400.0,9.5549,9.5689,9.5549,9.5549,176400.0
2007-05-04 10:20:00,13.63,13.63,13.61,13.61,261200.0,9.5549,9.5549,9.5409,9.5409,261200.0
2007-05-04 10:25:00,13.61,13.65,13.61,13.62,479600.0,9.5409,9.5689,9.5409,9.5479,479600.0
2007-05-04 10:30:00,13.61,13.63,13.6,13.63,270800.0,9.5409,9.5549,9.5339,9.5549,270800.0
2007-05-04 10:35:00,13.63,13.65,13.63,13.63,503000.0,9.5549,9.5689,9.5549,9.5549,503000.0
2007-05-04 10:40:00,13.63,13.64,13.6,13.62,348200.0,9.5549,9.5619,9.5339,9.5479,348200.0
2007-05-04 10:45:00,13.63,13.63,13.61,13.61,76800.0,9.5549,9.5549,9.5409,9.5409,76800.0
2007-05-04 10:50:00,13.62,13.62,13.6,13.6,128200.0,9.5479,9.5479,9.5339,9.5339,128200.0
2007-05-04 10:55:00,13.6,13.61,13.59,13.59,118400.0,9.5339,9.5409,9.5269,9.5269,118400.0
2007-05-04 11:00:00,13.58,13.59,13.57,13.59,184600.0,9.5199,9.5269,9.5129,9.5269,184600.0
2007-05-04 11:05:00,13.59,13.59,13.57,13.57,227400.0,9.5269,9.5269,9.5129,9.5129,227400.0
2007-05-04 11:10:00,13.58,13.58,13.55,13.56,373400.0,9.5199,9.5199,9.4988,9.5059,373400.0
2007-05-04 11:15:00,13.55,13.55,13.54,13.54,325800.0,9.4988,9.4988,9.4918,9.4918,325800.0
2007-05-04 11:20:00,13.54,13.54,13.53,13.53,373600.0,9.4918,9.4918,9.4848,9.4848,373600.0
2007-05-04 11:25:00,13.53,13.53,13.51,13.51,419800.0,9.4848,9.4848,9.4708,9.4708,419800.0
2007-05-04 11:30:00,13.51,13.51,13.47,13.47,557000.0,9.4708,9.4708,9.4428,9.4428,557000.0
2007-05-04 11:35:00,13.47,13.48,13.47,13.47,322200.0,9.4428,9.4498,9.4428,9.4428,322200.0
2007-05-04 11:40:00,13.47,13.49,13.47,13.49,623000.0,9.4428,9.4568,9.4428,9.4568,623000.0
2007-05-04 11:45:00,13.49,13.52,13.49,13.52,303000.0,9.4568,9.4778,9.4568,9.4778,303000.0
2007-05-04 11:50:00,13.52,13.52,13.49,13.5,347800.0,9.4778,9.4778,9.4568,9.4638,347800.0
2007-05-04 11:55:00,13.49,13.5,13.49,13.49,156800.0,9.4568,9.4638,9.4568,9.4568,156800.0
2007-05-04 12:00:00,13.49,13.49,13.48,13.49,195400.0,9.4568,9.4568,9.4498,9.4568,195400.0
2007-05-04 12:05:00,13.48,13.49,13.47,13.47,319800.0,9.4498,9.4568,9.4428,9.4428,319800.0
2007-05-04 12:10:00,13.47,13.47,13.45,13.47,379400.0,9.4428,9.4428,9.4287,9.4428,379400.0
2007-05-04 12:15:00,13.47,13.47,13.46,13.46,392400.0,9.4428,9.4428,9.4358,9.4358,392400.0
2007-05-04 12:20:00,13.47,13.47,13.4,13.41,618200.0,9.4428,9.4428,9.3937,9.4007,618200.0
2007-05-04 12:25:00,13.41,13.43,13.38,13.43,710400.0,9.4007,9.4147,9.3797,9.4147,710400.0
2007-05-04 12:30:00,13.43,13.43,13.38,13.4,453200.0,9.4147,9.4147,9.3797,9.3937,453200.0
2007-05-04 12:35:00,13.4,13.4,13.38,13.4,302400.0,9.3937,9.3937,9.3797,9.3937,302400.0
2007-05-04 12:40:00,13.4,13.41,13.39,13.41,385600.0,9.3937,9.4007,9.3867,9.4007,385600.0
2007-05-04 12:45:00,13.4,13.43,13.4,13.42,251000.0,9.3937,9.4147,9.3937,9.4077,251000.0
2007-05-04 12:50:00,13.43,13.47,13.43,13.47,433200.0,9.4147,9.4428,9.4147,9.4428,433200.0
2007-05-04 12:55:00,13.47,13.47,13.45,13.47,228400.0,9.4428,9.4428,9.4287,9.4428,228400.0
2007-05-04 13:00:00,13.47,13.47,13.45,13.46,212200.0,9.4428,9.4428,9.4287,9.4358,212200.0
2007-05-04 13:05:00,13.46,13.46,13.43,13.44,255200.0,9.4358,9.4358,9.4147,9.4217,255200.0
2007-05-04 13:10:00,13.44,13.44,13.41,13.41,153600.0,9.4217,9.4217,9.4007,9.4007,153600.0
2007-05-04 13:15:00,13.41,13.43,13.4,13.43,407200.0,9.4007,9.4147,9.3937,9.4147,407200.0
2007-05-04 13:20:00,13.42,13.44,13.42,13.44,175000.0,9.4077,9.4217,9.4077,9.4217,175000.0
2007-05-04 13:25:00,13.44,13.44,13.43,13.44,353600.0,9.4217,9.4217,9.4147,9.4217,353600.0
2007-05-04 13:30:00,13.44,13.44,13.41,13.42,298400.0,9.4217,9.4217,9.4007,9.4077,298400.0
2007-05-04 13:35:00,13.42,13.42,13.41,13.41,406600.0,9.4077,9.4077,9.4007,9.4007,406600.0
2007-05-04 13:40:00,13.41,13.42,13.4,13.41,309800.0,9.4007,9.4077,9.3937,9.4007,309800.0
2007-05-04 13:45:00,13.4,13.41,13.39,13.4,342400.0,9.3937,9.4007,9.3867,9.3937,342400.0
2007-05-04 13:50:00,13.4,13.4,13.39,13.39,454400.0,9.3937,9.3937,9.3867,9.3867,454400.0
2007-05-04 13:55:00,13.39,13.39,13.37,13.38,833200.0,9.3867,9.3867,9.3727,9.3797,833200.0
2007-05-04 14:00:00,13.37,13.38,13.37,13.38,705000.0,9.3727,9.3797,9.3727,9.3797,705000.0
2007-05-04 14:05:00,13.38,13.38,13.37,13.38,568000.0,9.3797,9.3797,9.3727,9.3797,568000.0
2007-05-04 14:10:00,13.38,13.4,13.37,13.4,467200.0,9.3797,9.3937,9.3727,9.3937,467200.0
2007-05-04 14:15:00,13.4,13.4,13.4,13.4,509600.0,9.3937,9.3937,9.3937,9.3937,509600.0
2007-05-04 14:20:00,13.39,13.4,13.38,13.39,271400.0,9.3867,9.3937,9.3797,9.3867,271400.0
2007-05-04 14:25:00,13.4,13.4,13.38,13.4,324800.0,9.3937,9.3937,9.3797,9.3937,324800.0
2007-05-04 14:30:00,13.41,13.43,13.41,13.42,544400.0,9.4007,9.4147,9.4007,9.4077,544400.0
2007-05-04 14:35:00,13.41,13.42,13.38,13.42,433800.0,9.4007,9.4077,9.3797,9.4077,433800.0
2007-05-04 14:40:00,13.42,13.43,13.42,13.42,393200.0,9.4077,9.4147,9.4077,9.4077,393200.0
2007-05-04 14:45:00,13.42,13.46,13.41,13.46,709200.0,9.4077,9.4358,9.4007,9.4358,709200.0
2007-05-04 14:50:00,13.46,13.46,13.43,13.44,332200.0,9.4358,9.4358,9.4147,9.4217,332200.0
2007-05-04 14:55:00,13.44,13.44,13.43,13.44,197800.0,9.4217,9.4217,9.4147,9.4217,197800.0
2007-05-04 15:00:00,13.44,13.45,13.43,13.45,234800.0,9.4217,9.4287,9.4147,9.4287,234800.0
2007-05-04 15:05:00,13.45,13.45,13.45,13.45,949000.0,9.4287,9.4287,9.4287,9.4287,949000.0
2007-05-04 15:10:00,13.45,13.46,13.45,13.45,626800.0,9.4287,9.4358,9.4287,9.4287,626800.0
2007-05-04 15:15:00,13.45,13.45,13.44,13.44,643600.0,9.4287,9.4287,9.4217,9.4217,643600.0
2007-05-04 15:20:00,13.44,13.44,13.43,13.43,157400.0,9.4217,9.4217,9.4147,9.4147,157400.0
2007-05-04 15:25:00,13.44,13.44,13.43,13.44,206200.0,9.4217,9.4217,9.4147,9.4217,206200.0
2007-05-04 15:30:00,13.44,13.44,13.44,13.44,196600.0,9.4217,9.4217,9.4217,9.4217,196600.0
2007-05-04 15:35:00,13.44,13.44,13.43,13.43,321000.0,9.4217,9.4217,9.4147,9.4147,321000.0
2007-05-04 15:40:00,13.43,13.43,13.4,13.4,448000.0,9.4147,9.4147,9.3937,9.3937,448000.0
2007-05-04 15:45:00,13.4,13.43,13.38,13.4,871400.0,9.3937,9.4147,9.3797,9.3937,871400.0
2007-05-04 15:50:00,13.4,13.41,13.4,13.4,556800.0,9.3937,9.4007,9.3937,9.3937,556800.0
2007-05-04 15:55:00,13.4,13.45,13.4,13.44,768600.0,9.3937,9.4287,9.3937,9.4217,768600.0
2007-05-07 09:30:00,13.55,13.56,13.47,13.52,616000.0,9.4988,9.5059,9.4428,9.4778,616000.0
2007-05-07 09:35:00,13.52,13.56,13.52,13.52,256200.0,9.4778,9.5059,9.4778,9.4778,256200.0
2007-05-07 09:40:00,13.52,13.53,13.49,13.5,262000.0,9.4778,9.4848,9.4568,9.4638,262000.0
2007-05-07 09:45:00,13.5,13.53,13.49,13.53,315600.0,9.4638,9.4848,9.4568,9.4848,315600.0
2007-05-07 09:50:00,13.53,13.53,13.47,13.49,447400.0,9.4848,9.4848,9.4428,9.4568,447400.0
2007-05-07 09:55:00,13.49,13.49,13.47,13.47,207200.0,9.4568,9.4568,9.4428,9.4428,207200.0
2007-05-07 10:00:00,13.47,13.49,13.43,13.45,318800.0,9.4428,9.4568,9.4147,9.4287,318800.0
2007-05-07 10:05:00,13.45,13.46,13.43,13.45,265800.0,9.4287,9.4358,9.4147,9.4287,265800.0
2007-05-07 10:10:00,13.45,13.46,13.43,13.44,195400.0,9.4287,9.4358,9.4147,9.4217,195400.0
2007-05-07 10:15:00,13.44,13.45,13.43,13.44,222400.0,9.4217,9.4287,9.4147,9.4217,222400.0
2007-05-07 10:20:00,13.43,13.48,13.43,13.47,352200.0,9.4147,9.4498,9.4147,9.4428,352200.0
2007-05-07 10:25:00,13.47,13.48,13.46,13.46,199800.0,9.4428,9.4498,9.4358,9.4358,199800.0
2007-05-07 10:30:00,13.46,13.47,13.44,13.46,365200.0,9.4358,9.4428,9.4217,9.4358,365200.0
2007-05-07 10:35:00,13.45,13.48,13.45,13.48,269400.0,9.4287,9.4498,9.4287,9.4498,269400.0
2007-05-07 10:40:00,13.48,13.49,13.44,13.48,318800.0,9.4498,9.4568,9.4217,9.4498,318800.0
2007-05-07 10:45:00,13.49,13.49,13.47,13.47,182400.0,9.4568,9.4568,9.4428,9.4428,182400.0
2007-05-07 10:50:00,13.47,13.47,13.45,13.45,204600.0,9.4428,9.4428,9.4287,9.4287,204600.0
2007-05-07 10:55:00,13.45,13.45,13.43,13.44,204800.0,9.4287,9.4287,9.4147,9.4217,204800.0
2007-05-07 11:00:00,13.44,13.44,13.41,13.43,273000.0,9.4217,9.4217,9.4007,9.4147,273000.0
2007-05-07 11:05:00,13.43,13.44,13.41,13.43,283000.0,9.4147,9.4217,9.4007,9.4147,283000.0
2007-05-07 11:10:00,13.44,13.45,13.44,13.44,661400.0,9.4217,9.4287,9.4217,9.4217,661400.0
2007-05-07 11:15:00,13.44,13.45,13.42,13.44,656400.0,9.4217,9.4287,9.4077,9.4217,656400.0
2007-05-07 11:20:00,13.43,13.43,13.4,13.4,875600.0,9.4147,9.4147,9.3937,9.3937,875600.0
2007-05-07 11:25:00,13.41,13.41,13.38,13.4,290600.0,9.4007,9.4007,9.3797,9.3937,290600.0
2007-05-07 11:30:00,13.4,13.43,13.4,13.42,165200.0,9.3937,9.4147,9.3937,9.4077,165200.0
2007-05-07 11:35:00,13.42,13.43,13.4,13.4,488400.0,9.4077,9.4147,9.3937,9.3937,488400.0
2007-05-07 11:40:00,13.41,13.44,13.4,13.44,76200.0,9.4007,9.4217,9.3937,9.4217,76200.0
2007-05-07 11:45:00,13.44,13.44,13.42,13.44,714200.0,9.4217,9.4217,9.4077,9.4217,714200.0
2007-05-07 11:50:00,13.44,13.45,13.43,13.44,124400.0,9.4217,9.4287,9.4147,9.4217,124400.0
2007-05-07 11:55:00,13.44,13.45,13.44,13.44,82400.0,9.4217,9.4287,9.4217,9.4217,82400.0
2007-05-07 12:00:00,13.44,13.46,13.44,13.45,198400.0,9.4217,9.4358,9.4217,9.4287,198400.0
2007-05-07 12:05:00,13.45,13.45,13.42,13.43,158800.0,9.4287,9.4287,9.4077,9.4147,158800.0
2007-05-07 12:10:00,13.43,13.45,13.42,13.45,254800.0,9.4147,9.4287,9.4077,9.4287,254800.0
2007-05-07 12:15:00,13.45,13.45,13.44,13.44,103400.0,9.4287,9.4287,9.4217,9.4217,103400.0
2007-05-07 12:20:00,13.44,13.45,13.44,13.45,120800.0,9.4217,9.4287,9.4217,9.4287,120800.0
2007-05-07 12:25:00,13.45,13.45,13.44,13.45,67400.0,9.4287,9.4287,9.4217,9.4287,67400.0
2007-05-07 12:30:00,13.45,13.45,13.44,13.45,239400.0,9.4287,9.4287,9.4217,9.4287,239400.0
2007-05-07 12:35:00,13.45,13.45,13.44,13.44,426600.0,9.4287,9.4287,9.4217,9.4217,426600.0
2007-05-07 12:40:00,13.44,13.44,13.42,13.42,267800.0,9.4217,9.4217,9.4077,9.4077,267800.0
2007-05-07 12:45:00,13.43,13.43,13.4,13.42,174600.0,9.4147,9.4147,9.3937,9.4077,174600.0
2007-05-07 12:50:00,13.42,13.42,13.4,13.41,37200.0,9.4077,9.4077,9.3937,9.4007,37200.0
2007-05-07 12:55:00,13.4,13.42,13.4,13.41,152200.0,9.3937,9.4077,9.3937,9.4007,152200.0
2007-05-07 13:00:00,13.41,13.42,13.4,13.42,91600.0,9.4007,9.4077,9.3937,9.4077,91600.0
2007-05-07 13:05:00,13.42,13.42,13.41,13.41,251400.0,9.4077,9.4077,9.4007,9.4007,251400.0
2007-05-07 13:10:00,13.42,13.42,13.41,13.41,186000.0,9.4077,9.4077,9.4007,9.4007,186000.0
2007-05-07 13:15:00,13.42,13.42,13.41,13.42,50600.0,9.4077,9.4077,9.4007,9.4077,50600.0
2007-05-07 13:20:00,13.42,13.42,13.4,13.4,162200.0,9.4077,9.4077,9.3937,9.3937,162200.0
2007-05-07 13:25:00,13.4,13.41,13.39,13.41,89400.0,9.3937,9.4007,9.3867,9.4007,89400.0
2007-05-07 13:30:00,13.41,13.41,13.4,13.4,122800.0,9.4007,9.4007,9.3937,9.3937,122800.0
2007-05-07 13:35:00,13.4,13.4,13.39,13.4,34600.0,9.3937,9.3937,9.3867,9.3937,34600.0
2007-05-07 13:40:00,13.4,13.42,13.39,13.4,412600.0,9.3937,9.4077,9.3867,9.3937,412600.0
2007-05-07 13:45:00,13.4,13.41,13.39,13.4,159200.0,9.3937,9.4007,9.3867,9.3937,159200.0
2007-05-07 13:50:00,13.4,13.41,13.4,13.41,256400.0,9.3937,9.4007,9.3937,9.4007,256400.0
2007-05-07 13:55:00,13.41,13.41,13.4,13.4,455000.0,9.4007,9.4007,9.3937,9.3937,455000.0
2007-05-07 14:00:00,13.4,13.41,13.4,13.4,386400.0,9.3937,9.4007,9.3937,9.3937,386400.0
2007-05-07 14:05:00,13.4,13.41,13.4,13.4,130400.0,9.3937,9.4007,9.3937,9.3937,130400.0
2007-05-07 14:10:00,13.41,13.41,13.4,13.41,51400.0,9.4007,9.4007,9.3937,9.4007,51400.0
2007-05-07 14:15:00,13.41,13.41,13.4,13.4,161200.0,9.4007,9.4007,9.3937,9.3937,161200.0
2007-05-07 14:20:00,13.4,13.41,13.4,13.4,86000.0,9.3937,9.4007,9.3937,9.3937,86000.0
2007-05-07 14:25:00,13.41,13.41,13.4,13.4,122800.0,9.4007,9.4007,9.3937,9.3937,122800.0
2007-05-07 14:30:00,13.4,13.4,13.38,13.38,163200.0,9.3937,9.3937,9.3797,9.3797,163200.0
2007-05-07 14:35:00,13.38,13.39,13.38,13.38,255200.0,9.3797,9.3867,9.3797,9.3797,255200.0
2007-05-07 14:40:00,13.38,13.4,13.38,13.39,197200.0,9.3797,9.3937,9.3797,9.3867,197200.0
2007-05-07 14:45:00,13.4,13.4,13.39,13.4,73000.0,9.3937,9.3937,9.3867,9.3937,73000.0
2007-05-07 14:50:00,13.39,13.4,13.39,13.39,117800.0,9.3867,9.3937,9.3867,9.3867,117800.0
2007-05-07 14:55:00,13.39,13.4,13.39,13.4,204800.0,9.3867,9.3937,9.3867,9.3937,204800.0
2007-05-07 15:00:00,13.4,13.4,13.38,13.38,231800.0,9.3937,9.3937,9.3797,9.3797,231800.0
2007-05-07 15:05:00,13.39,13.39,13.38,13.39,189000.0,9.3867,9.3867,9.3797,9.3867,189000.0
2007-05-07 15:10:00,13.39,13.4,13.38,13.39,355800.0,9.3867,9.3937,9.3797,9.3867,355800.0
2007-05-07 15:15:00,13.39,13.39,13.38,13.38,137600.0,9.3867,9.3867,9.3797,9.3797,137600.0
2007-05-07 15:20:00,13.38,13.39,13.38,13.38,148000.0,9.3797,9.3867,9.3797,9.3797,148000.0
2007-05-07 15:25:00,13.39,13.4,13.38,13.38,502400.0,9.3867,9.3937,9.3797,9.3797,502400.0
2007-05-07 15:30:00,13.38,13.38,13.36,13.37,2021800.0,9.3797,9.3797,9.3657,9.3727,2021800.0
2007-05-07 15:35:00,13.37,13.38,13.36,13.36,665000.0,9.3727,9.3797,9.3657,9.3657,665000.0
2007-05-07 15:40:00,13.36,13.38,13.36,13.36,670800.0,9.3657,9.3797,9.3657,9.3657,670800.0
2007-05-07 15:45:00,13.36,13.37,13.36,13.37,425600.0,9.3657,9.3727,9.3657,9.3727,425600.0
2007-05-07 15:50:00,13.37,13.37,13.35,13.36,1011400.0,9.3727,9.3727,9.3586,9.3657,1011400.0
2007-05-07 15:55:00,13.36,13.37,13.35,13.36,564000.0,9.3657,9.3727,9.3586,9.3657,564000.0
2007-05-08 09:30:00,13.37,13.38,13.27,13.28,1127000.0,9.3727,9.3797,9.3026,9.3096,1127000.0
2007-05-08 09:35:00,13.28,13.28,13.22,13.26,1022200.0,9.3096,9.3096,9.2675,9.2955,1022200.0
2007-05-08 09:40:00,13.26,13.27,13.22,13.27,560400.0,9.2955,9.3026,9.2675,9.3026,560400.0
2007-05-08 09:45:00,13.26,13.27,13.24,13.25,686600.0,9.2955,9.3026,9.2815,9.2885,686600.0
2007-05-08 09:50:00,13.25,13.25,13.24,13.24,405600.0,9.2885,9.2885,9.2815,9.2815,405600.0
2007-05-08 09:55:00,13.24,13.25,13.24,13.25,347000.0,9.2815,9.2885,9.2815,9.2885,347000.0
2007-05-08 10:00:00,13.24,13.25,13.23,13.24,661000.0,9.2815,9.2885,9.2745,9.2815,661000.0
2007-05-08 10:05:00,13.24,13.24,13.21,13.22,519200.0,9.2815,9.2815,9.2605,9.2675,519200.0
2007-05-08 10:10:00,13.22,13.22,13.2,13.21,475800.0,9.2675,9.2675,9.2535,9.2605,475800.0
2007-05-08 10:15:00,13.21,13.22,13.2,13.2,716800.0,9.2605,9.2675,9.2535,9.2535,716800.0
2007-05-08 10:20:00,13.2,13.2,13.17,13.17,899200.0,9.2535,9.2535,9.2325,9.2325,899200.0
2007-05-08 10:25:00,13.17,13.21,13.17,13.2,486400.0,9.2325,9.2605,9.2325,9.2535,486400.0
2007-05-08 10:30:00,13.2,13.21,13.2,13.2,315200.0,9.2535,9.2605,9.2535,9.2535,315200.0
2007-05-08 10:35:00,13.2,13.21,13.2,13.2,442000.0,9.2535,9.2605,9.2535,9.2535,442000.0
2007-05-08 10:40:00,13.2,13.21,13.2,13.21,1231400.0,9.2535,9.2605,9.2535,9.2605,1231400.0
2007-05-08 10:45:00,13.21,13.22,13.21,13.22,533000.0,9.2605,9.2675,9.2605,9.2675,533000.0
2007-05-08 10:50:00,13.22,13.22,13.21,13.22,283600.0,9.2675,9.2675,9.2605,9.2675,283600.0
2007-05-08 10:55:00,13.22,13.23,13.22,13.23,451600.0,9.2675,9.2745,9.2675,9.2745,451600.0
2007-05-08 11:00:00,13.24,13.25,13.24,13.25,466400.0,9.2815,9.2885,9.2815,9.2885,466400.0
2007-05-08 11:05:00,13.25,13.25,13.24,13.24,352400.0,9.2885,9.2885,9.2815,9.2815,352400.0
2007-05-08 11:10:00,13.24,13.25,13.22,13.23,384400.0,9.2815,9.2885,9.2675,9.2745,384400.0
2007-05-08 11:15:00,13.23,13.23,13.22,13.23,102400.0,9.2745,9.2745,9.2675,9.2745,102400.0
2007-05-08 11:20:00,13.22,13.23,13.22,13.22,428000.0,9.2675,9.2745,9.2675,9.2675,428000.0
2007-05-08 11:25:00,13.22,13.24,13.22,13.23,420200.0,9.2675,9.2815,9.2675,9.2745,420200.0
2007-05-08 11:30:00,13.23,13.24,13.21,13.22,470000.0,9.2745,9.2815,9.2605,9.2675,470000.0
2007-05-08 11:35:00,13.22,13.22,13.21,13.21,1189400.0,9.2675,9.2675,9.2605,9.2605,1189400.0
2007-05-08 11:40:00,13.21,13.22,13.21,13.21,330000.0,9.2605,9.2675,9.2605,9.2605,330000.0
2007-05-08 11:45:00,13.21,13.21,13.2,13.21,269400.0,9.2605,9.2605,9.2535,9.2605,269400.0
2007-05-08 11:50:00,13.21,13.24,13.21,13.23,288800.0,9.2605,9.2815,9.2605,9.2745,288800.0
2007-05-08 11:55:00,13.23,13.24,13.22,13.24,192200.0,9.2745,9.2815,9.2675,9.2815,192200.0
2007-05-08 12:00:00,13.23,13.24,13.23,13.24,370600.0,9.2745,9.2815,9.2745,9.2815,370600.0
2007-05-08 12:05:00,13.24,13.25,13.24,13.24,248800.0,9.2815,9.2885,9.2815,9.2815,248800.0
2007-05-08 12:10:00,13.24,13.26,13.24,13.25,407600.0,9.2815,9.2955,9.2815,9.2885,407600.0
2007-05-08 12:15:00,13.24,13.25,13.23,13.24,656000.0,9.2815,9.2885,9.2745,9.2815,656000.0
2007-05-08 12:20:00,13.24,13.24,13.22,13.22,319200.0,9.2815,9.2815,9.2675,9.2675,319200.0
2007-05-08 12:25:00,13.22,13.22,13.2,13.22,612600.0,9.2675,9.2675,9.2535,9.2675,612600.0
2007-05-08 12:30:00,13.22,13.24,13.22,13.24,444200.0,9.2675,9.2815,9.2675,9.2815,444200.0
2007-05-08 12:35:00,13.24,13.24,13.22,13.22,161800.0,9.2815,9.2815,9.2675,9.2675,161800.0
2007-05-08 12:40:00,13.23,13.24,13.22,13.22,147000.0,9.2745,9.2815,9.2675,9.2675,147000.0
2007-05-08 12:45:00,13.22,13.24,13.22,13.23,555400.0,9.2675,9.2815,9.2675,9.2745,555400.0
2007-05-08 12:50:00,13.23,13.24,13.22,13.23,295600.0,9.2745,9.2815,9.2675,9.2745,295600.0
2007-05-08 12:55:00,13.23,13.24,13.22,13.23,824800.0,9.2745,9.2815,9.2675,9.2745,824800.0
2007-05-08 13:00:00,13.23,13.24,13.22,13.23,590000.0,9.2745,9.2815,9.2675,9.2745,590000.0
2007-05-08 13:05:00,13.22,13.23,13.22,13.23,122200.0,9.2675,9.2745,9.2675,9.2745,122200.0
2007-05-08 13:10:00,13.23,13.24,13.22,13.24,260000.0,9.2745,9.2815,9.2675,9.2815,260000.0
2007-05-08 13:15:00,13.23,13.26,13.23,13.25,291600.0,9.2745,9.2955,9.2745,9.2885,291600.0
2007-05-08 13:20:00,13.25,13.25,13.23,13.24,224800.0,9.2885,9.2885,9.2745,9.2815,224800.0
2007-05-08 13:25:00,13.24,13.24,13.23,13.24,116800.0,9.2815,9.2815,9.2745,9.2815,116800.0
2007-05-08 13:30:00,13.24,13.24,13.22,13.22,479000.0,9.2815,9.2815,9.2675,9.2675,479000.0
2007-05-08 13:35:00,13.22,13.22,13.2,13.21,380000.0,9.2675,9.2675,9.2535,9.2605,380000.0
2007-05-08 13:40:00,13.21,13.22,13.21,13.22,81800.0,9.2605,9.2675,9.2605,9.2675,81800.0
2007-05-08 13:45:00,13.22,13.22,13.2,13.22,262000.0,9.2675,9.2675,9.2535,9.2675,262000.0
2007-05-08 13:50:00,13.22,13.22,13.21,13.21,122600.0,9.2675,9.2675,9.2605,9.2605,122600.0
2007-05-08 13:55:00,13.21,13.22,13.21,13.22,72400.0,9.2605,9.2675,9.2605,9.2675,72400.0
2007-05-08 14:00:00,13.22,13.22,13.2,13.22,487800.0,9.2675,9.2675,9.2535,9.2675,487800.0
2007-05-08 14:05:00,13.22,13.22,13.21,13.22,252800.0,9.2675,9.2675,9.2605,9.2675,252800.0
2007-05-08 14:10:00,13.22,13.24,13.22,13.22,719600.0,9.2675,9.2815,9.2675,9.2675,719600.0
2007-05-08 14:15:00,13.22,13.24,13.22,13.22,659000.0,9.2675,9.2815,9.2675,9.2675,659000.0
2007-05-08 14:20:00,13.23,13.24,13.22,13.22,955400.0,9.2745,9.2815,9.2675,9.2675,955400.0
2007-05-08 14:25:00,13.22,13.23,13.21,13.21,567800.0,9.2675,9.2745,9.2605,9.2605,567800.0
2007-05-08 14:30:00,13.22,13.22,13.19,13.2,1040400.0,9.2675,9.2675,9.2465,9.2535,1040400.0
2007-05-08 14:35:00,13.2,13.22,13.19,13.21,1156000.0,9.2535,9.2675,9.2465,9.2605,1156000.0
2007-05-08 14:40:00,13.2,13.21,13.2,13.21,272800.0,9.2535,9.2605,9.2535,9.2605,272800.0
2007-05-08 14:45:00,13.21,13.22,13.2,13.21,524600.0,9.2605,9.2675,9.2535,9.2605,524600.0
2007-05-08 14:50:00,13.21,13.21,13.19,13.21,215400.0,9.2605,9.2605,9.2465,9.2605,215400.0
2007-05-08 14:55:00,13.21,13.21,13.2,13.21,406600.0,9.2605,9.2605,9.2535,9.2605,406600.0
2007-05-08 15:00:00,13.21,13.23,13.2,13.22,380200.0,9.2605,9.2745,9.2535,9.2675,380200.0
2007-05-08 15:05:00,13.23,13.23,13.21,13.22,976000.0,9.2745,9.2745,9.2605,9.2675,976000.0
2007-05-08 15:10:00,13.22,13.22,13.21,13.22,785200.0,9.2675,9.2675,9.2605,9.2675,785200.0
2007-05-08 15:15:00,13.22,13.23,13.22,13.23,400000.0,9.2675,9.2745,9.2675,9.2745,400000.0
2007-05-08 15:20:00,13.22,13.23,13.22,13.22,768000.0,9.2675,9.2745,9.2675,9.2675,768000.0
2007-05-08 15:25:00,13.22,13.23,13.22,13.23,534400.0,9.2675,9.2745,9.2675,9.2745,534400.0
2007-05-08 15:30:00,13.23,13.24,13.23,13.23,298400.0,9.2745,9.2815,9.2745,9.2745,298400.0
2007-05-08 15:35:00,13.23,13.24,13.23,13.23,140000.0,9.2745,9.2815,9.2745,9.2745,140000.0
2007-05-08 15:40:00,13.23,13.24,13.22,13.22,590000.0,9.2745,9.2815,9.2675,9.2675,590000.0
2007-05-08 15:45:00,13.22,13.23,13.21,13.22,911000.0,9.2675,9.2745,9.2605,9.2675,911000.0
2007-05-08 15:50:00,13.22,13.24,13.21,13.23,1239000.0,9.2675,9.2815,9.2605,9.2745,1239000.0
2007-05-08 15:55:00,13.22,13.23,13.22,13.23,690400.0,9.2675,9.2745,9.2675,9.2745,690400.0
2007-05-09 09:30:00,13.1,13.19,13.07,13.09,1289800.0,9.1834,9.2465,9.1624,9.1764,1289800.0
2007-05-09 09:35:00,13.08,13.11,13.08,13.1,381400.0,9.1694,9.1904,9.1694,9.1834,381400.0
2007-05-09 09:40:00,13.1,13.1,13.08,13.09,712800.0,9.1834,9.1834,9.1694,9.1764,712800.0
2007-05-09 09:45:00,13.08,13.11,13.06,13.08,454400.0,9.1694,9.1904,9.1553,9.1694,454400.0
2007-05-09 09:50:00,13.09,13.1,13.08,13.09,691600.0,9.1764,9.1834,9.1694,9.1764,691600.0
2007-05-09 09:55:00,13.09,13.12,13.08,13.11,455000.0,9.1764,9.1974,9.1694,9.1904,455000.0
2007-05-09 10:00:00,13.11,13.13,13.1,13.12,1603800.0,9.1904,9.2044,9.1834,9.1974,1603800.0
2007-05-09 10:05:00,13.12,13.13,13.11,13.11,416600.0,9.1974,9.2044,9.1904,9.1904,416600.0
2007-05-09 10:10:00,13.11,13.13,13.11,13.12,779400.0,9.1904,9.2044,9.1904,9.1974,779400.0
2007-05-09 10:15:00,13.12,13.13,13.11,13.11,314400.0,9.1974,9.2044,9.1904,9.1904,314400.0
2007-05-09 10:20:00,13.11,13.12,13.1,13.12,831200.0,9.1904,9.1974,9.1834,9.1974,831200.0
2007-05-09 10:25:00,13.12,13.13,13.11,13.13,546600.0,9.1974,9.2044,9.1904,9.2044,546600.0
2007-05-09 10:30:00,13.13,13.13,13.12,13.13,788200.0,9.2044,9.2044,9.1974,9.2044,788200.0
2007-05-09 10:35:00,13.13,13.14,13.1,13.14,635200.0,9.2044,9.2114,9.1834,9.2114,635200.0
2007-05-09 10:40:00,13.14,13.15,13.13,13.14,422800.0,9.2114,9.2184,9.2044,9.2114,422800.0
2007-05-09 10:45:00,13.14,13.14,13.13,13.14,428400.0,9.2114,9.2114,9.2044,9.2114,428400.0
2007-05-09 10:50:00,13.14,13.14,13.13,13.13,774600.0,9.2114,9.2114,9.2044,9.2044,774600.0
2007-05-09 10:55:00,13.13,13.13,13.13,13.13,419200.0,9.2044,9.2044,9.2044,9.2044,419200.0
2007-05-09 11:00:00,13.13,13.14,13.13,13.13,775200.0,9.2044,9.2114,9.2044,9.2044,775200.0
2007-05-09 11:05:00,13.13,13.13,13.13,13.13,122400.0,9.2044,9.2044,9.2044,9.2044,122400.0
2007-05-09 11:10:00,13.13,13.13,13.13,13.13,734600.0,9.2044,9.2044,9.2044,9.2044,734600.0
2007-05-09 11:15:00,13.13,13.15,13.13,13.14,633400.0,9.2044,9.2184,9.2044,9.2114,633400.0
2007-05-09 11:20:00,13.15,13.15,13.12,13.12,589200.0,9.2184,9.2184,9.1974,9.1974,589200.0
2007-05-09 11:25:00,13.12,13.12,13.1,13.11,984200.0,9.1974,9.1974,9.1834,9.1904,984200.0
2007-05-09 11:30:00,13.11,13.12,13.11,13.12,554000.0,9.1904,9.1974,9.1904,9.1974,554000.0
2007-05-09 11:35:00,13.12,13.12,13.11,13.11,144600.0,9.1974,9.1974,9.1904,9.1904,144600.0
2007-05-09 11:40:00,13.11,13.12,13.11,13.11,516400.0,9.1904,9.1974,9.1904,9.1904,516400.0
2007-05-09 11:45:00,13.11,13.12,13.11,13.11,144400.0,9.1904,9.1974,9.1904,9.1904,144400.0
2007-05-09 11:50:00,13.12,13.12,13.1,13.11,188800.0,9.1974,9.1974,9.1834,9.1904,188800.0
2007-05-09 11:55:00,13.1,13.11,13.1,13.1,482400.0,9.1834,9.1904,9.1834,9.1834,482400.0
2007-05-09 12:00:00,13.1,13.1,13.09,13.1,320600.0,9.1834,9.1834,9.1764,9.1834,320600.0
2007-05-09 12:05:00,13.1,13.12,13.1,13.1,391400.0,9.1834,9.1974,9.1834,9.1834,391400.0
2007-05-09 12:10:00,13.11,13.12,13.1,13.12,741200.0,9.1904,9.1974,9.1834,9.1974,741200.0
2007-05-09 12:15:00,13.12,13.12,13.11,13.12,711400.0,9.1974,9.1974,9.1904,9.1974,711400.0
2007-05-09 12:20:00,13.11,13.12,13.11,13.11,938600.0,9.1904,9.1974,9.1904,9.1904,938600.0
2007-05-09 12:25:00,13.12,13.13,13.11,13.12,376400.0,9.1974,9.2044,9.1904,9.1974,376400.0
2007-05-09 12:30:00,13.12,13.13,13.12,13.12,728600.0,9.1974,9.2044,9.1974,9.1974,728600.0
2007-05-09 12:35:00,13.12,13.12,13.11,13.12,677400.0,9.1974,9.1974,9.1904,9.1974,677400.0
2007-05-09 12:40:00,13.12,13.13,13.11,13.12,491600.0,9.1974,9.2044,9.1904,9.1974,491600.0
2007-05-09 12:45:00,13.12,13.12,13.11,13.12,904200.0,9.1974,9.1974,9.1904,9.1974,904200.0
2007-05-09 12:50:00,13.12,13.13,13.12,13.12,887000.0,9.1974,9.2044,9.1974,9.1974,887000.0
2007-05-09 12:55:00,13.12,13.12,13.12,13.12,207800.0,9.1974,9.1974,9.1974,9.1974,207800.0
2007-05-09 13:00:00,13.12,13.13,13.12,13.12,364200.0,9.1974,9.2044,9.1974,9.1974,364200.0
2007-05-09 13:05:00,13.12,13.13,13.12,13.12,215800.0,9.1974,9.2044,9.1974,9.1974,215800.0
2007-05-09 13:10:00,13.12,13.12,13.12,13.12,78200.0,9.1974,9.1974,9.1974,9.1974,78200.0
2007-05-09 13:15:00,13.12,13.12,13.12,13.12,419800.0,9.1974,9.1974,9.1974,9.1974,419800.0
2007-05-09 13:20:00,13.12,13.12,13.12,13.12,200000.0,9.1974,9.1974,9.1974,9.1974,200000.0
2007-05-09 13:25:00,13.12,13.12,13.12,13.12,659600.0,9.1974,9.1974,9.1974,9.1974,659600.0
2007-05-09 13:30:00,13.12,13.12,13.12,13.12,320000.0,9.1974,9.1974,9.1974,9.1974,320000.0
2007-05-09 13:35:00,13.12,13.12,13.12,13.12,71400.0,9.1974,9.1974,9.1974,9.1974,71400.0
2007-05-09 13:40:00,13.12,13.12,13.12,13.12,202800.0,9.1974,9.1974,9.1974,9.1974,202800.0
2007-05-09 13:45:00,13.12,13.12,13.11,13.11,1004600.0,9.1974,9.1974,9.1904,9.1904,1004600.0
2007-05-09 13:50:00,13.11,13.12,13.11,13.12,439600.0,9.1904,9.1974,9.1904,9.1974,439600.0
2007-05-09 13:55:00,13.12,13.13,13.12,13.13,131000.0,9.1974,9.2044,9.1974,9.2044,131000.0
2007-05-09 14:00:00,13.13,13.13,13.11,13.12,615400.0,9.2044,9.2044,9.1904,9.1974,615400.0
2007-05-09 14:05:00,13.11,13.12,13.11,13.11,45800.0,9.1904,9.1974,9.1904,9.1904,45800.0
2007-05-09 14:10:00,13.12,13.12,13.11,13.11,191400.0,9.1974,9.1974,9.1904,9.1904,191400.0
2007-05-09 14:15:00,13.12,13.13,13.08,13.11,1120800.0,9.1974,9.2044,9.1694,9.1904,1120800.0
2007-05-09 14:20:00,13.1,13.15,13.08,13.09,1320600.0,9.1834,9.2184,9.1694,9.1764,1320600.0
2007-05-09 14:25:00,13.08,13.1,13.08,13.09,777400.0,9.1694,9.1834,9.1694,9.1764,777400.0
2007-05-09 14:30:00,13.09,13.1,13.08,13.09,401000.0,9.1764,9.1834,9.1694,9.1764,401000.0
2007-05-09 14:35:00,13.09,13.12,13.09,13.11,333800.0,9.1764,9.1974,9.1764,9.1904,333800.0
2007-05-09 14:40:00,13.12,13.15,13.11,13.15,1137200.0,9.1974,9.2184,9.1904,9.2184,1137200.0
2007-05-09 14:45:00,13.15,13.15,13.11,13.12,1618600.0,9.2184,9.2184,9.1904,9.1974,1618600.0
2007-05-09 14:50:00,13.12,13.12,13.11,13.11,648800.0,9.1974,9.1974,9.1904,9.1904,648800.0
2007-05-09 14:55:00,13.11,13.11,13.09,13.09,667400.0,9.1904,9.1904,9.1764,9.1764,667400.0
2007-05-09 15:00:00,13.09,13.1,13.09,13.1,320600.0,9.1764,9.1834,9.1764,9.1834,320600.0
2007-05-09 15:05:00,13.1,13.12,13.1,13.12,320200.0,9.1834,9.1974,9.1834,9.1974,320200.0
2007-05-09 15:10:00,13.12,13.12,13.09,13.1,819000.0,9.1974,9.1974,9.1764,9.1834,819000.0
2007-05-09 15:15:00,13.1,13.1,13.06,13.08,1237200.0,9.1834,9.1834,9.1553,9.1694,1237200.0
2007-05-09 15:20:00,13.08,13.12,13.08,13.11,339000.0,9.1694,9.1974,9.1694,9.1904,339000.0
2007-05-09 15:25:00,13.12,13.16,13.11,13.15,587600.0,9.1974,9.2254,9.1904,9.2184,587600.0
2007-05-09 15:30:00,13.15,13.17,13.15,13.15,1101600.0,9.2184,9.2325,9.2184,9.2184,1101600.0
2007-05-09 15:35:00,13.15,13.15,13.13,13.14,263200.0,9.2184,9.2184,9.2044,9.2114,263200.0
2007-05-09 15:40:00,13.14,13.14,13.12,13.12,414800.0,9.2114,9.2114,9.1974,9.1974,414800.0
2007-05-09 15:45:00,13.12,13.16,13.12,13.15,389200.0,9.1974,9.2254,9.1974,9.2184,389200.0
2007-05-09 15:50:00,13.16,13.16,13.14,13.15,476800.0,9.2254,9.2254,9.2114,9.2184,476800.0
2007-05-09 15:55:00,13.15,13.15,13.13,13.13,998800.0,9.2184,9.2184,9.2044,9.2044,998800.0
2007-05-10 09:30:00,13.05,13.11,13.05,13.1,750600.0,9.1483,9.1904,9.1483,9.1834,750600.0
2007-05-10 09:35:00,13.11,13.13,13.1,13.11,245000.0,9.1904,9.2044,9.1834,9.1904,245000.0
2007-05-10 09:40:00,13.11,13.11,13.06,13.06,377200.0,9.1904,9.1904,9.1553,9.1553,377200.0
2007-05-10 09:45:00,13.06,13.08,13.04,13.04,397600.0,9.1553,9.1694,9.1413,9.1413,397600.0
2007-05-10 09:50:00,13.04,13.06,13.03,13.05,380400.0,9.1413,9.1553,9.1343,9.1483,380400.0
2007-05-10 09:55:00,13.04,13.08,13.04,13.08,405800.0,9.1413,9.1694,9.1413,9.1694,405800.0
2007-05-10 10:00:00,13.08,13.09,13.06,13.08,231600.0,9.1694,9.1764,9.1553,9.1694,231600.0
2007-05-10 10:05:00,13.08,13.09,13.07,13.08,230600.0,9.1694,9.1764,9.1624,9.1694,230600.0
2007-05-10 10:10:00,13.08,13.08,13.05,13.06,296000.0,9.1694,9.1694,9.1483,9.1553,296000.0
2007-05-10 10:15:00,13.06,13.07,13.05,13.05,394600.0,9.1553,9.1624,9.1483,9.1483,394600.0
2007-05-10 10:20:00,13.05,13.1,13.05,13.09,190600.0,9.1483,9.1834,9.1483,9.1764,190600.0
2007-05-10 10:25:00,13.09,13.11,13.08,13.08,458600.0,9.1764,9.1904,9.1694,9.1694,458600.0
2007-05-10 10:30:00,13.08,13.08,13.06,13.06,120200.0,9.1694,9.1694,9.1553,9.1553,120200.0
2007-05-10 10:35:00,13.06,13.08,13.05,13.06,521800.0,9.1553,9.1694,9.1483,9.1553,521800.0
2007-05-10 10:40:00,13.06,13.08,13.06,13.06,418600.0,9.1553,9.1694,9.1553,9.1553,418600.0
2007-05-10 10:45:00,13.06,13.1,13.06,13.09,287400.0,9.1553,9.1834,9.1553,9.1764,287400.0
2007-05-10 10:50:00,13.09,13.1,13.09,13.09,68200.0,9.1764,9.1834,9.1764,9.1764,68200.0
2007-05-10 10:55:00,13.09,13.09,13.08,13.08,85600.0,9.1764,9.1764,9.1694,9.1694,85600.0
2007-05-10 11:00:00,13.08,13.09,13.07,13.09,157000.0,9.1694,9.1764,9.1624,9.1764,157000.0
2007-05-10 11:05:00,13.09,13.1,13.08,13.09,185800.0,9.1764,9.1834,9.1694,9.1764,185800.0
2007-05-10 11:10:00,13.09,13.13,13.09,13.13,393000.0,9.1764,9.2044,9.1764,9.2044,393000.0
2007-05-10 11:15:00,13.13,13.13,13.06,13.1,998600.0,9.2044,9.2044,9.1553,9.1834,998600.0
2007-05-10 11:20:00,13.1,13.1,13.06,13.08,553600.0,9.1834,9.1834,9.1553,9.1694,553600.0
2007-05-10 11:25:00,13.07,13.09,13.06,13.06,477400.0,9.1624,9.1764,9.1553,9.1553,477400.0
2007-05-10 11:30:00,13.06,13.08,13.06,13.08,341800.0,9.1553,9.1694,9.1553,9.1694,341800.0
2007-05-10 11:35:00,13.08,13.1,13.08,13.09,387200.0,9.1694,9.1834,9.1694,9.1764,387200.0
2007-05-10 11:40:00,13.09,13.11,13.09,13.1,226000.0,9.1764,9.1904,9.1764,9.1834,226000.0
2007-05-10 11:45:00,13.1,13.1,13.08,13.08,206200.0,9.1834,9.1834,9.1694,9.1694,206200.0
2007-05-10 11:50:00,13.09,13.09,13.08,13.08,482600.0,9.1764,9.1764,9.1694,9.1694,482600.0
2007-05-10 11:55:00,13.08,13.09,13.06,13.07,448000.0,9.1694,9.1764,9.1553,9.1624,448000.0
2007-05-10 12:00:00,13.07,13.08,13.04,13.05,1139400.0,9.1624,9.1694,9.1413,9.1483,1139400.0
2007-05-10 12:05:00,13.05,13.08,13.05,13.06,240400.0,9.1483,9.1694,9.1483,9.1553,240400.0
2007-05-10 12:10:00,13.06,13.08,13.06,13.07,148400.0,9.1553,9.1694,9.1553,9.1624,148400.0
2007-05-10 12:15:00,13.08,13.09,13.07,13.08,327200.0,9.1694,9.1764,9.1624,9.1694,327200.0
2007-05-10 12:20:00,13.08,13.09,13.06,13.09,275400.0,9.1694,9.1764,9.1553,9.1764,275400.0
2007-05-10 12:25:00,13.09,13.09,13.08,13.09,115000.0,9.1764,9.1764,9.1694,9.1764,115000.0
2007-05-10 12:30:00,13.09,13.1,13.09,13.1,170600.0,9.1764,9.1834,9.1764,9.1834,170600.0
2007-05-10 12:35:00,13.1,13.11,13.09,13.1,242400.0,9.1834,9.1904,9.1764,9.1834,242400.0
2007-05-10 12:40:00,13.1,13.1,13.09,13.09,104800.0,9.1834,9.1834,9.1764,9.1764,104800.0
2007-05-10 12:45:00,13.09,13.09,13.08,13.09,176400.0,9.1764,9.1764,9.1694,9.1764,176400.0
2007-05-10 12:50:00,13.09,13.09,13.08,13.08,235000.0,9.1764,9.1764,9.1694,9.1694,235000.0
2007-05-10 12:55:00,13.08,13.08,13.07,13.07,326200.0,9.1694,9.1694,9.1624,9.1624,326200.0
2007-05-10 13:00:00,13.07,13.08,13.06,13.08,348800.0,9.1624,9.1694,9.1553,9.1694,348800.0
2007-05-10 13:05:00,13.08,13.08,13.06,13.08,161400.0,9.1694,9.1694,9.1553,9.1694,161400.0
2007-05-10 13:10:00,13.07,13.08,13.05,13.05,306200.0,9.1624,9.1694,9.1483,9.1483,306200.0
2007-05-10 13:15:00,13.05,13.06,13.04,13.06,245000.0,9.1483,9.1553,9.1413,9.1553,245000.0
2007-05-10 13:20:00,13.06,13.06,13.05,13.05,234800.0,9.1553,9.1553,9.1483,9.1483,234800.0
2007-05-10 13:25:00,13.05,13.07,13.05,13.06,139400.0,9.1483,9.1624,9.1483,9.1553,139400.0
2007-05-10 13:30:00,13.06,13.07,13.05,13.06,504400.0,9.1553,9.1624,9.1483,9.1553,504400.0
2007-05-10 13:35:00,13.06,13.08,13.05,13.08,345200.0,9.1553,9.1694,9.1483,9.1694,345200.0
2007-05-10 13:40:00,13.08,13.08,13.07,13.08,88200.0,9.1694,9.1694,9.1624,9.1694,88200.0
2007-05-10 13:45:00,13.08,13.09,13.06,13.09,470400.0,9.1694,9.1764,9.1553,9.1764,470400.0
2007-05-10 13:50:00,13.09,13.09,13.08,13.09,335600.0,9.1764,9.1764,9.1694,9.1764,335600.0
2007-05-10 13:55:00,13.1,13.1,13.09,13.09,208800.0,9.1834,9.1834,9.1764,9.1764,208800.0
2007-05-10 14:00:00,13.09,13.11,13.09,13.1,164800.0,9.1764,9.1904,9.1764,9.1834,164800.0
2007-05-10 14:05:00,13.1,13.11,13.1,13.1,171400.0,9.1834,9.1904,9.1834,9.1834,171400.0
2007-05-10 14:10:00,13.1,13.1,13.08,13.08,105800.0,9.1834,9.1834,9.1694,9.1694,105800.0
2007-05-10 14:15:00,13.08,13.09,13.08,13.09,156000.0,9.1694,9.1764,9.1694,9.1764,156000.0
2007-05-10 14:20:00,13.08,13.09,13.08,13.08,109400.0,9.1694,9.1764,9.1694,9.1694,109400.0
2007-05-10 14:25:00,13.08,13.1,13.08,13.09,232400.0,9.1694,9.1834,9.1694,9.1764,232400.0
2007-05-10 14:30:00,13.09,13.09,13.08,13.08,106800.0,9.1764,9.1764,9.1694,9.1694,106800.0
2007-05-10 14:35:00,13.08,13.08,13.06,13.08,184800.0,9.1694,9.1694,9.1553,9.1694,184800.0
2007-05-10 14:40:00,13.08,13.09,13.07,13.09,468000.0,9.1694,9.1764,9.1624,9.1764,468000.0
2007-05-10 14:45:00,13.09,13.09,13.08,13.09,97800.0,9.1764,9.1764,9.1694,9.1764,97800.0
2007-05-10 14:50:00,13.09,13.09,13.07,13.08,350600.0,9.1764,9.1764,9.1624,9.1694,350600.0
2007-05-10 14:55:00,13.08,13.09,13.08,13.08,257200.0,9.1694,9.1764,9.1694,9.1694,257200.0
2007-05-10 15:00:00,13.08,13.08,13.04,13.07,406200.0,9.1694,9.1694,9.1413,9.1624,406200.0
2007-05-10 15:05:00,13.07,13.08,13.05,13.07,449000.0,9.1624,9.1694,9.1483,9.1624,449000.0
2007-05-10 15:10:00,13.08,13.08,13.06,13.08,504000.0,9.1694,9.1694,9.1553,9.1694,504000.0
2007-05-10 15:15:00,13.08,13.08,13.06,13.06,161000.0,9.1694,9.1694,9.1553,9.1553,161000.0
2007-05-10 15:20:00,13.06,13.06,13.05,13.05,206200.0,9.1553,9.1553,9.1483,9.1483,206200.0
2007-05-10 15:25:00,13.05,13.08,13.04,13.04,363800.0,9.1483,9.1694,9.1413,9.1413,363800.0
2007-05-10 15:30:00,13.04,13.05,13.04,13.05,178600.0,9.1413,9.1483,9.1413,9.1483,178600.0
2007-05-10 15:35:00,13.05,13.06,13.04,13.04,331600.0,9.1483,9.1553,9.1413,9.1413,331600.0
2007-05-10 15:40:00,13.03,13.04,13.0,13.0,745000.0,9.1343,9.1413,9.1133,9.1133,745000.0
2007-05-10 15:45:00,13.01,13.03,13.0,13.02,551200.0,9.1203,9.1343,9.1133,9.1273,551200.0
2007-05-10 15:50:00,13.02,13.02,13.0,13.0,677400.0,9.1273,9.1273,9.1133,9.1133,677400.0
2007-05-10 15:55:00,13.0,13.01,13.0,13.0,1066200.0,9.1133,9.1203,9.1133,9.1133,1066200.0
2007-05-11 09:30:00,13.02,13.02,13.02,13.02,0.0,9.1273,9.1273,9.1273,9.1273,0.0
2007-05-11 09:35:00,13.02,13.02,13.02,13.02,0.0,9.1273,9.1273,9.1273,9.1273,0.0
2007-05-11 09:40:00,13.05,13.09,13.05,13.09,73800.0,9.1483,9.1764,9.1483,9.1764,73800.0
2007-05-11 09:45:00,13.09,13.12,13.02,13.09,640200.0,9.1764,9.1974,9.1273,9.1764,640200.0
2007-05-11 09:50:00,13.09,13.1,12.99,13.05,631600.0,9.1764,9.1834,9.1063,9.1483,631600.0
2007-05-11 09:55:00,13.05,13.12,13.05,13.05,789200.0,9.1483,9.1974,9.1483,9.1483,789200.0
2007-05-11 10:00:00,13.05,13.09,13.04,13.08,569600.0,9.1483,9.1764,9.1413,9.1694,569600.0
2007-05-11 10:05:00,13.08,13.09,13.06,13.09,429200.0,9.1694,9.1764,9.1553,9.1764,429200.0
2007-05-11 10:10:00,13.08,13.13,13.07,13.12,780200.0,9.1694,9.2044,9.1624,9.1974,780200.0
2007-05-11 10:15:00,13.12,13.14,13.1,13.12,966800.0,9.1974,9.2114,9.1834,9.1974,966800.0
2007-05-11 10:20:00,13.11,13.13,13.11,13.11,826200.0,9.1904,9.2044,9.1904,9.1904,826200.0
2007-05-11 10:25:00,13.11,13.13,13.1,13.12,594600.0,9.1904,9.2044,9.1834,9.1974,594600.0
2007-05-11 10:30:00,13.12,13.12,13.04,13.11,416800.0,9.1974,9.1974,9.1413,9.1904,416800.0
2007-05-11 10:35:00,13.1,13.13,13.1,13.11,170600.0,9.1834,9.2044,9.1834,9.1904,170600.0
2007-05-11 10:40:00,13.11,13.14,13.1,13.14,177600.0,9.1904,9.2114,9.1834,9.2114,177600.0
2007-05-11 10:45:00,13.13,13.18,13.13,13.18,1001800.0,9.2044,9.2395,9.2044,9.2395,1001800.0
2007-05-11 10:50:00,13.18,13.24,13.17,13.22,508000.0,9.2395,9.2815,9.2325,9.2675,508000.0
2007-05-11 10:55:00,13.22,13.22,13.19,13.2,326200.0,9.2675,9.2675,9.2465,9.2535,326200.0
2007-05-11 11:00:00,13.2,13.21,13.0,13.2,718200.0,9.2535,9.2605,9.1133,9.2535,718200.0
2007-05-11 11:05:00,13.21,13.21,13.19,13.2,235600.0,9.2605,9.2605,9.2465,9.2535,235600.0
2007-05-11 11:10:00,13.2,13.24,13.2,13.22,1061600.0,9.2535,9.2815,9.2535,9.2675,1061600.0
2007-05-11 11:15:00,13.22,13.24,13.2,13.22,745200.0,9.2675,9.2815,9.2535,9.2675,745200.0
2007-05-11 11:20:00,13.23,13.24,13.22,13.24,284400.0,9.2745,9.2815,9.2675,9.2815,284400.0
2007-05-11 11:25:00,13.24,13.24,13.24,13.24,153200.0,9.2815,9.2815,9.2815,9.2815,153200.0
2007-05-11 11:30:00,13.24,13.24,13.23,13.23,135200.0,9.2815,9.2815,9.2745,9.2745,135200.0
2007-05-11 11:35:00,13.24,13.24,13.22,13.22,254000.0,9.2815,9.2815,9.2675,9.2675,254000.0
2007-05-11 11:40:00,13.22,13.23,13.22,13.22,110400.0,9.2675,9.2745,9.2675,9.2675,110400.0
2007-05-11 11:45:00,13.22,13.23,13.02,13.22,301200.0,9.2675,9.2745,9.1273,9.2675,301200.0
2007-05-11 11:50:00,13.22,13.23,13.22,13.22,189200.0,9.2675,9.2745,9.2675,9.2675,189200.0
2007-05-11 11:55:00,13.22,13.24,13.22,13.24,194400.0,9.2675,9.2815,9.2675,9.2815,194400.0
2007-05-11 12:00:00,13.24,13.26,13.24,13.26,322200.0,9.2815,9.2955,9.2815,9.2955,322200.0
2007-05-11 12:05:00,13.26,13.27,13.24,13.24,538000.0,9.2955,9.3026,9.2815,9.2815,538000.0
2007-05-11 12:10:00,13.24,13.24,13.21,13.21,617000.0,9.2815,9.2815,9.2605,9.2605,617000.0
2007-05-11 12:15:00,13.21,13.22,13.2,13.22,103400.0,9.2605,9.2675,9.2535,9.2675,103400.0
2007-05-11 12:20:00,13.22,13.23,13.22,13.22,164200.0,9.2675,9.2745,9.2675,9.2675,164200.0
2007-05-11 12:25:00,13.22,13.22,13.22,13.22,25200.0,9.2675,9.2675,9.2675,9.2675,25200.0
2007-05-11 12:30:00,13.22,13.22,13.18,13.19,267200.0,9.2675,9.2675,9.2395,9.2465,267200.0
2007-05-11 12:35:00,13.19,13.19,13.17,13.17,135600.0,9.2465,9.2465,9.2325,9.2325,135600.0
2007-05-11 12:40:00,13.17,13.18,13.17,13.18,117400.0,9.2325,9.2395,9.2325,9.2395,117400.0
2007-05-11 12:45:00,13.18,13.2,13.15,13.15,220600.0,9.2395,9.2535,9.2184,9.2184,220600.0
2007-05-11 12:50:00,13.15,13.17,13.15,13.15,191200.0,9.2184,9.2325,9.2184,9.2184,191200.0
2007-05-11 12:55:00,13.15,13.15,13.13,13.14,278800.0,9.2184,9.2184,9.2044,9.2114,278800.0
2007-05-11 13:00:00,13.14,13.15,13.13,13.13,271600.0,9.2114,9.2184,9.2044,9.2044,271600.0
2007-05-11 13:05:00,13.13,13.15,13.13,13.14,196400.0,9.2044,9.2184,9.2044,9.2114,196400.0
2007-05-11 13:10:00,13.15,13.15,13.13,13.13,84800.0,9.2184,9.2184,9.2044,9.2044,84800.0
2007-05-11 13:15:00,13.13,13.13,13.12,13.13,197800.0,9.2044,9.2044,9.1974,9.2044,197800.0
2007-05-11 13:20:00,13.13,13.18,13.13,13.18,224600.0,9.2044,9.2395,9.2044,9.2395,224600.0
2007-05-11 13:25:00,13.18,13.2,13.15,13.19,768200.0,9.2395,9.2535,9.2184,9.2465,768200.0
2007-05-11 13:30:00,13.2,13.21,13.18,13.18,198600.0,9.2535,9.2605,9.2395,9.2395,198600.0
2007-05-11 13:35:00,13.19,13.2,13.18,13.19,79600.0,9.2465,9.2535,9.2395,9.2465,79600.0
2007-05-11 13:40:00,13.2,13.2,13.18,13.18,202600.0,9.2535,9.2535,9.2395,9.2395,202600.0
2007-05-11 13:45:00,13.19,13.19,13.18,13.18,108800.0,9.2465,9.2465,9.2395,9.2395,108800.0
2007-05-11 13:50:00,13.19,13.19,13.18,13.18,75400.0,9.2465,9.2465,9.2395,9.2395,75400.0
2007-05-11 13:55:00,13.18,13.18,13.17,13.18,112800.0,9.2395,9.2395,9.2325,9.2395,112800.0
2007-05-11 14:00:00,13.18,13.18,13.17,13.17,127000.0,9.2395,9.2395,9.2325,9.2325,127000.0
2007-05-11 14:05:00,13.18,13.19,13.16,13.19,468000.0,9.2395,9.2465,9.2254,9.2465,468000.0
2007-05-11 14:10:00,13.19,13.2,13.19,13.2,269200.0,9.2465,9.2535,9.2465,9.2535,269200.0
2007-05-11 14:15:00,13.2,13.21,13.17,13.18,320800.0,9.2535,9.2605,9.2325,9.2395,320800.0
2007-05-11 14:20:00,13.17,13.19,13.17,13.19,60000.0,9.2325,9.2465,9.2325,9.2465,60000.0
2007-05-11 14:25:00,13.18,13.19,13.17,13.17,123600.0,9.2395,9.2465,9.2325,9.2325,123600.0
2007-05-11 14:30:00,13.18,13.18,13.13,13.15,281000.0,9.2395,9.2395,9.2044,9.2184,281000.0
2007-05-11 14:35:00,13.15,13.16,13.15,13.15,145600.0,9.2184,9.2254,9.2184,9.2184,145600.0
2007-05-11 14:40:00,13.15,13.18,13.15,13.18,337200.0,9.2184,9.2395,9.2184,9.2395,337200.0
2007-05-11 14:45:00,13.17,13.18,13.17,13.18,77200.0,9.2325,9.2395,9.2325,9.2395,77200.0
2007-05-11 14:50:00,13.18,13.2,13.17,13.19,342200.0,9.2395,9.2535,9.2325,9.2465,342200.0
2007-05-11 14:55:00,13.19,13.2,13.18,13.19,85600.0,9.2465,9.2535,9.2395,9.2465,85600.0
2007-05-11 15:00:00,13.19,13.2,13.19,13.2,159600.0,9.2465,9.2535,9.2465,9.2535,159600.0
2007-05-11 15:05:00,13.2,13.2,13.18,13.19,317600.0,9.2535,9.2535,9.2395,9.2465,317600.0
2007-05-11 15:10:00,13.19,13.2,13.17,13.18,308200.0,9.2465,9.2535,9.2325,9.2395,308200.0
2007-05-11 15:15:00,13.18,13.19,13.16,13.18,540200.0,9.2395,9.2465,9.2254,9.2395,540200.0
2007-05-11 15:20:00,13.17,13.18,13.17,13.18,278800.0,9.2325,9.2395,9.2325,9.2395,278800.0
2007-05-11 15:25:00,13.18,13.18,13.17,13.18,271400.0,9.2395,9.2395,9.2325,9.2395,271400.0
2007-05-11 15:30:00,13.17,13.19,13.17,13.18,598800.0,9.2325,9.2465,9.2325,9.2395,598800.0
2007-05-11 15:35:00,13.18,13.18,13.16,13.16,441600.0,9.2395,9.2395,9.2254,9.2254,441600.0
2007-05-11 15:40:00,13.16,13.18,13.16,13.17,225800.0,9.2254,9.2395,9.2254,9.2325,225800.0
2007-05-11 15:45:00,13.18,13.18,13.17,13.18,564600.0,9.2395,9.2395,9.2325,9.2395,564600.0
2007-05-11 15:50:00,13.17,13.19,13.17,13.18,855400.0,9.2325,9.2465,9.2325,9.2395,855400.0
2007-05-11 15:55:00,13.18,13.21,13.18,13.2,1346800.0,9.2395,9.2605,9.2395,9.2535,1346800.0
2007-05-14 09:30:00,13.23,13.31,13.19,13.31,656200.0,9.2745,9.3306,9.2465,9.3306,656200.0
2007-05-14 09:35:00,13.31,13.36,13.3,13.35,487000.0,9.3306,9.3657,9.3236,9.3586,487000.0
2007-05-14 09:40:00,13.35,13.39,13.34,13.39,471400.0,9.3586,9.3867,9.3516,9.3867,471400.0
2007-05-14 09:45:00,13.39,13.39,13.37,13.38,328400.0,9.3867,9.3867,9.3727,9.3797,328400.0
2007-05-14 09:50:00,13.38,13.39,13.36,13.36,443200.0,9.3797,9.3867,9.3657,9.3657,443200.0
2007-05-14 09:55:00,13.36,13.39,13.35,13.38,483400.0,9.3657,9.3867,9.3586,9.3797,483400.0
2007-05-14 10:00:00,13.38,13.38,13.35,13.35,416400.0,9.3797,9.3797,9.3586,9.3586,416400.0
2007-05-14 10:05:00,13.35,13.37,13.34,13.35,368600.0,9.3586,9.3727,9.3516,9.3586,368600.0
2007-05-14 10:10:00,13.35,13.35,13.34,13.34,279200.0,9.3586,9.3586,9.3516,9.3516,279200.0
2007-05-14 10:15:00,13.34,13.36,13.34,13.35,489800.0,9.3516,9.3657,9.3516,9.3586,489800.0
2007-05-14 10:20:00,13.35,13.36,13.33,13.36,347800.0,9.3586,9.3657,9.3446,9.3657,347800.0
2007-05-14 10:25:00,13.35,13.36,13.34,13.36,325000.0,9.3586,9.3657,9.3516,9.3657,325000.0
2007-05-14 10:30:00,13.35,13.37,13.35,13.36,424600.0,9.3586,9.3727,9.3586,9.3657,424600.0
2007-05-14 10:35:00,13.36,13.37,13.35,13.36,267200.0,9.3657,9.3727,9.3586,9.3657,267200.0
2007-05-14 10:40:00,13.36,13.36,13.35,13.36,190000.0,9.3657,9.3657,9.3586,9.3657,190000.0
2007-05-14 10:45:00,13.36,13.39,13.36,13.38,398200.0,9.3657,9.3867,9.3657,9.3797,398200.0
2007-05-14 10:50:00,13.38,13.38,13.38,13.38,218400.0,9.3797,9.3797,9.3797,9.3797,218400.0
2007-05-14 10:55:00,13.38,13.39,13.38,13.38,247200.0,9.3797,9.3867,9.3797,9.3797,247200.0
2007-05-14 11:00:00,13.38,13.38,13.36,13.38,818600.0,9.3797,9.3797,9.3657,9.3797,818600.0
2007-05-14 11:05:00,13.38,13.39,13.37,13.38,457000.0,9.3797,9.3867,9.3727,9.3797,457000.0
2007-05-14 11:10:00,13.38,13.38,13.38,13.38,119600.0,9.3797,9.3797,9.3797,9.3797,119600.0
2007-05-14 11:15:00,13.38,13.42,13.38,13.41,578200.0,9.3797,9.4077,9.3797,9.4007,578200.0
2007-05-14 11:20:00,13.42,13.43,13.4,13.41,287400.0,9.4077,9.4147,9.3937,9.4007,287400.0
2007-05-14 11:25:00,13.4,13.4,13.39,13.4,117000.0,9.3937,9.3937,9.3867,9.3937,117000.0
2007-05-14 11:30:00,13.4,13.4,13.38,13.4,526600.0,9.3937,9.3937,9.3797,9.3937,526600.0
2007-05-14 11:35:00,13.4,13.4,13.38,13.4,577600.0,9.3937,9.3937,9.3797,9.3937,577600.0
2007-05-14 11:40:00,13.4,13.4,13.37,13.38,172000.0,9.3937,9.3937,9.3727,9.3797,172000.0
2007-05-14 11:45:00,13.38,13.4,13.38,13.4,290400.0,9.3797,9.3937,9.3797,9.3937,290400.0
2007-05-14 11:50:00,13.4,13.4,13.38,13.38,134600.0,9.3937,9.3937,9.3797,9.3797,134600.0
2007-05-14 11:55:00,13.38,13.4,13.38,13.4,317000.0,9.3797,9.3937,9.3797,9.3937,317000.0
2007-05-14 12:00:00,13.4,13.42,13.4,13.41,176000.0,9.3937,9.4077,9.3937,9.4007,176000.0
2007-05-14 12:05:00,13.4,13.41,13.39,13.39,180800.0,9.3937,9.4007,9.3867,9.3867,180800.0
2007-05-14 12:10:00,13.39,13.4,13.38,13.4,131600.0,9.3867,9.3937,9.3797,9.3937,131600.0
2007-05-14 12:15:00,13.4,13.4,13.4,13.4,254800.0,9.3937,9.3937,9.3937,9.3937,254800.0
2007-05-14 12:20:00,13.4,13.4,13.4,13.4,173800.0,9.3937,9.3937,9.3937,9.3937,173800.0
2007-05-14 12:25:00,13.4,13.4,13.39,13.39,311000.0,9.3937,9.3937,9.3867,9.3867,311000.0
2007-05-14 12:30:00,13.39,13.4,13.38,13.4,346200.0,9.3867,9.3937,9.3797,9.3937,346200.0
2007-05-14 12:35:00,13.4,13.41,13.4,13.4,320400.0,9.3937,9.4007,9.3937,9.3937,320400.0
2007-05-14 12:40:00,13.4,13.42,13.4,13.41,470200.0,9.3937,9.4077,9.3937,9.4007,470200.0
2007-05-14 12:45:00,13.41,13.41,13.4,13.41,91800.0,9.4007,9.4007,9.3937,9.4007,91800.0
2007-05-14 12:50:00,13.41,13.41,13.4,13.4,195600.0,9.4007,9.4007,9.3937,9.3937,195600.0
2007-05-14 12:55:00,13.4,13.41,13.4,13.4,105600.0,9.3937,9.4007,9.3937,9.3937,105600.0
2007-05-14 13:00:00,13.4,13.41,13.4,13.41,333800.0,9.3937,9.4007,9.3937,9.4007,333800.0
2007-05-14 13:05:00,13.41,13.41,13.4,13.4,82000.0,9.4007,9.4007,9.3937,9.3937,82000.0
2007-05-14 13:10:00,13.41,13.41,13.4,13.4,74800.0,9.4007,9.4007,9.3937,9.3937,74800.0
2007-05-14 13:15:00,13.4,13.4,13.37,13.38,533400.0,9.3937,9.3937,9.3727,9.3797,533400.0
2007-05-14 13:20:00,13.38,13.4,13.38,13.38,241200.0,9.3797,9.3937,9.3797,9.3797,241200.0
2007-05-14 13:25:00,13.38,13.38,13.36,13.36,200600.0,9.3797,9.3797,9.3657,9.3657,200600.0
2007-05-14 13:30:00,13.36,13.37,13.36,13.37,163600.0,9.3657,9.3727,9.3657,9.3727,163600.0
2007-05-14 13:35:00,13.37,13.37,13.33,13.34,608400.0,9.3727,9.3727,9.3446,9.3516,608400.0
2007-05-14 13:40:00,13.33,13.35,13.33,13.35,391600.0,9.3446,9.3586,9.3446,9.3586,391600.0
2007-05-14 13:45:00,13.35,13.35,13.33,13.34,319200.0,9.3586,9.3586,9.3446,9.3516,319200.0
2007-05-14 13:50:00,13.33,13.34,13.31,13.31,288800.0,9.3446,9.3516,9.3306,9.3306,288800.0
2007-05-14 13:55:00,13.31,13.31,13.28,13.28,258200.0,9.3306,9.3306,9.3096,9.3096,258200.0
2007-05-14 14:00:00,13.28,13.28,13.24,13.24,590400.0,9.3096,9.3096,9.2815,9.2815,590400.0
2007-05-14 14:05:00,13.24,13.26,13.24,13.26,284800.0,9.2815,9.2955,9.2815,9.2955,284800.0
2007-05-14 14:10:00,13.26,13.26,13.24,13.24,316000.0,9.2955,9.2955,9.2815,9.2815,316000.0
2007-05-14 14:15:00,13.24,13.25,13.22,13.24,423000.0,9.2815,9.2885,9.2675,9.2815,423000.0
2007-05-14 14:20:00,13.24,13.27,13.24,13.27,367800.0,9.2815,9.3026,9.2815,9.3026,367800.0
2007-05-14 14:25:00,13.27,13.28,13.26,13.28,281000.0,9.3026,9.3096,9.2955,9.3096,281000.0
2007-05-14 14:30:00,13.28,13.31,13.28,13.28,350400.0,9.3096,9.3306,9.3096,9.3096,350400.0
2007-05-14 14:35:00,13.28,13.29,13.27,13.27,118800.0,9.3096,9.3166,9.3026,9.3026,118800.0
2007-05-14 14:40:00,13.27,13.27,13.26,13.27,150600.0,9.3026,9.3026,9.2955,9.3026,150600.0
2007-05-14 14:45:00,13.27,13.28,13.27,13.28,94400.0,9.3026,9.3096,9.3026,9.3096,94400.0
2007-05-14 14:50:00,13.28,13.28,13.26,13.26,268600.0,9.3096,9.3096,9.2955,9.2955,268600.0
2007-05-14 14:55:00,13.26,13.27,13.25,13.27,348800.0,9.2955,9.3026,9.2885,9.3026,348800.0
2007-05-14 15:00:00,13.27,13.31,13.27,13.31,351400.0,9.3026,9.3306,9.3026,9.3306,351400.0
2007-05-14 15:05:00,13.31,13.31,13.28,13.3,564600.0,9.3306,9.3306,9.3096,9.3236,564600.0
2007-05-14 15:10:00,13.3,13.3,13.26,13.28,298400.0,9.3236,9.3236,9.2955,9.3096,298400.0
2007-05-14 15:15:00,13.28,13.31,13.28,13.28,343800.0,9.3096,9.3306,9.3096,9.3096,343800.0
2007-05-14 15:20:00,13.29,13.29,13.27,13.27,179600.0,9.3166,9.3166,9.3026,9.3026,179600.0
2007-05-14 15:25:00,13.27,13.29,13.26,13.29,378600.0,9.3026,9.3166,9.2955,9.3166,378600.0
2007-05-14 15:30:00,13.29,13.29,13.28,13.29,175600.0,9.3166,9.3166,9.3096,9.3166,175600.0
2007-05-14 15:35:00,13.29,13.3,13.29,13.3,456200.0,9.3166,9.3236,9.3166,9.3236,456200.0
2007-05-14 15:40:00,13.3,13.3,13.29,13.29,291000.0,9.3236,9.3236,9.3166,9.3166,291000.0
2007-05-14 15:45:00,13.3,13.32,13.29,13.31,446600.0,9.3236,9.3376,9.3166,9.3306,446600.0
2007-05-14 15:50:00,13.31,13.31,13.28,13.28,559800.0,9.3306,9.3306,9.3096,9.3096,559800.0
2007-05-14 15:55:00,13.29,13.3,13.27,13.3,993200.0,9.3166,9.3236,9.3026,9.3236,993200.0
2007-05-15 09:30:00,13.38,13.42,13.32,13.38,723000.0,9.3797,9.4077,9.3376,9.3797,723000.0
2007-05-15 09:35:00,13.38,13.38,13.34,13.34,347600.0,9.3797,9.3797,9.3516,9.3516,347600.0
2007-05-15 09:40:00,13.34,13.39,13.34,13.37,269400.0,9.3516,9.3867,9.3516,9.3727,269400.0
2007-05-15 09:45:00,13.37,13.38,13.35,13.36,325000.0,9.3727,9.3797,9.3586,9.3657,325000.0
2007-05-15 09:50:00,13.36,13.37,13.35,13.35,376400.0,9.3657,9.3727,9.3586,9.3586,376400.0
2007-05-15 09:55:00,13.35,13.39,13.35,13.39,400600.0,9.3586,9.3867,9.3586,9.3867,400600.0
2007-05-15 10:00:00,13.39,13.43,13.38,13.42,482800.0,9.3867,9.4147,9.3797,9.4077,482800.0
2007-05-15 10:05:00,13.42,13.43,13.4,13.41,717400.0,9.4077,9.4147,9.3937,9.4007,717400.0
2007-05-15 10:10:00,13.41,13.46,13.41,13.46,967800.0,9.4007,9.4358,9.4007,9.4358,967800.0
2007-05-15 10:15:00,13.46,13.49,13.45,13.49,800000.0,9.4358,9.4568,9.4287,9.4568,800000.0
2007-05-15 10:20:00,13.49,13.49,13.47,13.49,929000.0,9.4568,9.4568,9.4428,9.4568,929000.0
2007-05-15 10:25:00,13.49,13.51,13.47,13.49,1703400.0,9.4568,9.4708,9.4428,9.4568,1703400.0
2007-05-15 10:30:00,13.49,13.52,13.49,13.51,1037400.0,9.4568,9.4778,9.4568,9.4708,1037400.0
2007-05-15 10:35:00,13.51,13.52,13.47,13.51,505200.0,9.4708,9.4778,9.4428,9.4708,505200.0
2007-05-15 10:40:00,13.51,13.53,13.37,13.52,288600.0,9.4708,9.4848,9.3727,9.4778,288600.0
2007-05-15 10:45:00,13.52,13.56,13.52,13.54,1214600.0,9.4778,9.5059,9.4778,9.4918,1214600.0
2007-05-15 10:50:00,13.54,13.56,13.54,13.54,828600.0,9.4918,9.5059,9.4918,9.4918,828600.0
2007-05-15 10:55:00,13.54,13.55,13.51,13.52,676400.0,9.4918,9.4988,9.4708,9.4778,676400.0
2007-05-15 11:00:00,13.52,13.56,13.5,13.56,992200.0,9.4778,9.5059,9.4638,9.5059,992200.0
2007-05-15 11:05:00,13.56,13.58,13.5,13.51,537600.0,9.5059,9.5199,9.4638,9.4708,537600.0
2007-05-15 11:10:00,13.51,13.52,13.49,13.51,914200.0,9.4708,9.4778,9.4568,9.4708,914200.0
2007-05-15 11:15:00,13.51,13.51,13.49,13.51,366400.0,9.4708,9.4708,9.4568,9.4708,366400.0
2007-05-15 11:20:00,13.51,13.51,13.49,13.51,328200.0,9.4708,9.4708,9.4568,9.4708,328200.0
2007-05-15 11:25:00,13.5,13.52,13.49,13.51,364200.0,9.4638,9.4778,9.4568,9.4708,364200.0
2007-05-15 11:30:00,13.51,13.52,13.51,13.51,314200.0,9.4708,9.4778,9.4708,9.4708,314200.0
2007-05-15 11:35:00,13.51,13.53,13.51,13.52,711600.0,9.4708,9.4848,9.4708,9.4778,711600.0
2007-05-15 11:40:00,13.52,13.53,13.51,13.52,510600.0,9.4778,9.4848,9.4708,9.4778,510600.0
2007-05-15 11:45:00,13.52,13.53,13.51,13.53,451400.0,9.4778,9.4848,9.4708,9.4848,451400.0
2007-05-15 11:50:00,13.53,13.56,13.51,13.54,522400.0,9.4848,9.5059,9.4708,9.4918,522400.0
2007-05-15 11:55:00,13.55,13.55,13.52,13.53,260200.0,9.4988,9.4988,9.4778,9.4848,260200.0
2007-05-15 12:00:00,13.53,13.55,13.52,13.55,248800.0,9.4848,9.4988,9.4778,9.4988,248800.0
2007-05-15 12:05:00,13.55,13.57,13.54,13.56,348400.0,9.4988,9.5129,9.4918,9.5059,348400.0
2007-05-15 12:10:00,13.56,13.56,13.54,13.56,353200.0,9.5059,9.5059,9.4918,9.5059,353200.0
2007-05-15 12:15:00,13.56,13.56,13.53,13.53,225000.0,9.5059,9.5059,9.4848,9.4848,225000.0
2007-05-15 12:20:00,13.53,13.55,13.53,13.54,301800.0,9.4848,9.4988,9.4848,9.4918,301800.0
2007-05-15 12:25:00,13.54,13.54,13.54,13.54,84400.0,9.4918,9.4918,9.4918,9.4918,84400.0
2007-05-15 12:30:00,13.54,13.54,13.51,13.51,132800.0,9.4918,9.4918,9.4708,9.4708,132800.0
2007-05-15 12:35:00,13.51,13.54,13.51,13.54,344400.0,9.4708,9.4918,9.4708,9.4918,344400.0
2007-05-15 12:40:00,13.54,13.56,13.53,13.54,382400.0,9.4918,9.5059,9.4848,9.4918,382400.0
2007-05-15 12:45:00,13.54,13.54,13.51,13.52,463400.0,9.4918,9.4918,9.4708,9.4778,463400.0
2007-05-15 12:50:00,13.53,13.53,13.5,13.5,255400.0,9.4848,9.4848,9.4638,9.4638,255400.0
2007-05-15 12:55:00,13.5,13.53,13.49,13.5,461000.0,9.4638,9.4848,9.4568,9.4638,461000.0
2007-05-15 13:00:00,13.5,13.53,13.5,13.51,384200.0,9.4638,9.4848,9.4638,9.4708,384200.0
2007-05-15 13:05:00,13.51,13.52,13.49,13.49,534600.0,9.4708,9.4778,9.4568,9.4568,534600.0
2007-05-15 13:10:00,13.49,13.51,13.49,13.49,408800.0,9.4568,9.4708,9.4568,9.4568,408800.0
2007-05-15 13:15:00,13.49,13.5,13.49,13.49,93400.0,9.4568,9.4638,9.4568,9.4568,93400.0
2007-05-15 13:20:00,13.49,13.49,13.47,13.47,190600.0,9.4568,9.4568,9.4428,9.4428,190600.0
2007-05-15 13:25:00,13.47,13.5,13.47,13.48,467000.0,9.4428,9.4638,9.4428,9.4498,467000.0
2007-05-15 13:30:00,13.49,13.49,13.47,13.49,296800.0,9.4568,9.4568,9.4428,9.4568,296800.0
2007-05-15 13:35:00,13.49,13.49,13.47,13.47,265800.0,9.4568,9.4568,9.4428,9.4428,265800.0
2007-05-15 13:40:00,13.47,13.49,13.47,13.47,492800.0,9.4428,9.4568,9.4428,9.4428,492800.0
2007-05-15 13:45:00,13.47,13.47,13.44,13.45,769200.0,9.4428,9.4428,9.4217,9.4287,769200.0
2007-05-15 13:50:00,13.46,13.49,13.46,13.47,519400.0,9.4358,9.4568,9.4358,9.4428,519400.0
2007-05-15 13:55:00,13.47,13.49,13.46,13.49,398600.0,9.4428,9.4568,9.4358,9.4568,398600.0
2007-05-15 14:00:00,13.49,13.49,13.45,13.45,500600.0,9.4568,9.4568,9.4287,9.4287,500600.0
2007-05-15 14:05:00,13.46,13.47,13.45,13.47,316000.0,9.4358,9.4428,9.4287,9.4428,316000.0
2007-05-15 14:10:00,13.47,13.47,13.45,13.45,336400.0,9.4428,9.4428,9.4287,9.4287,336400.0
2007-05-15 14:15:00,13.45,13.46,13.43,13.44,689800.0,9.4287,9.4358,9.4147,9.4217,689800.0
2007-05-15 14:20:00,13.44,13.44,13.42,13.43,207200.0,9.4217,9.4217,9.4077,9.4147,207200.0
2007-05-15 14:25:00,13.43,13.43,13.42,13.43,135400.0,9.4147,9.4147,9.4077,9.4147,135400.0
2007-05-15 14:30:00,13.43,13.45,13.42,13.43,327800.0,9.4147,9.4287,9.4077,9.4147,327800.0
2007-05-15 14:35:00,13.43,13.43,13.38,13.4,499400.0,9.4147,9.4147,9.3797,9.3937,499400.0
2007-05-15 14:40:00,13.4,13.47,13.36,13.36,639600.0,9.3937,9.4428,9.3657,9.3657,639600.0
2007-05-15 14:45:00,13.37,13.37,13.33,13.34,500200.0,9.3727,9.3727,9.3446,9.3516,500200.0
2007-05-15 14:50:00,13.33,13.36,13.33,13.35,241400.0,9.3446,9.3657,9.3446,9.3586,241400.0
2007-05-15 14:55:00,13.35,13.37,13.34,13.37,419600.0,9.3586,9.3727,9.3516,9.3727,419600.0
2007-05-15 15:00:00,13.37,13.38,13.36,13.37,303400.0,9.3727,9.3797,9.3657,9.3727,303400.0
2007-05-15 15:05:00,13.37,13.37,13.34,13.35,352600.0,9.3727,9.3727,9.3516,9.3586,352600.0
2007-05-15 15:10:00,13.36,13.36,13.34,13.35,303400.0,9.3657,9.3657,9.3516,9.3586,303400.0
2007-05-15 15:15:00,13.36,13.36,13.35,13.36,510400.0,9.3657,9.3657,9.3586,9.3657,510400.0
2007-05-15 15:20:00,13.36,13.36,13.32,13.32,753400.0,9.3657,9.3657,9.3376,9.3376,753400.0
2007-05-15 15:25:00,13.32,13.35,13.32,13.34,663000.0,9.3376,9.3586,9.3376,9.3516,663000.0
2007-05-15 15:30:00,13.34,13.36,13.33,13.36,369800.0,9.3516,9.3657,9.3446,9.3657,369800.0
2007-05-15 15:35:00,13.36,13.39,13.36,13.39,503400.0,9.3657,9.3867,9.3657,9.3867,503400.0
2007-05-15 15:40:00,13.39,13.39,13.34,13.35,403000.0,9.3867,9.3867,9.3516,9.3586,403000.0
2007-05-15 15:45:00,13.35,13.35,13.31,13.31,580000.0,9.3586,9.3586,9.3306,9.3306,580000.0
2007-05-15 15:50:00,13.31,13.31,13.29,13.29,976400.0,9.3306,9.3306,9.3166,9.3166,976400.0
2007-05-15 15:55:00,13.3,13.31,13.28,13.3,1038600.0,9.3236,9.3306,9.3096,9.3236,1038600.0
2007-05-16 09:30:00,13.36,13.43,13.36,13.4,917200.0,9.3657,9.4147,9.3657,9.3937,917200.0
2007-05-16 09:35:00,13.4,13.43,13.38,13.42,1090000.0,9.3937,9.4147,9.3797,9.4077,1090000.0
2007-05-16 09:40:00,13.42,13.46,13.42,13.46,410400.0,9.4077,9.4358,9.4077,9.4358,410400.0
2007-05-16 09:45:00,13.46,13.53,13.45,13.52,1180200.0,9.4358,9.4848,9.4287,9.4778,1180200.0
2007-05-16 09:50:00,13.52,13.56,13.52,13.56,575200.0,9.4778,9.5059,9.4778,9.5059,575200.0
2007-05-16 09:55:00,13.56,13.56,13.53,13.53,384200.0,9.5059,9.5059,9.4848,9.4848,384200.0
2007-05-16 10:00:00,13.53,13.55,13.53,13.54,796000.0,9.4848,9.4988,9.4848,9.4918,796000.0
2007-05-16 10:05:00,13.55,13.56,13.52,13.53,559400.0,9.4988,9.5059,9.4778,9.4848,559400.0
2007-05-16 10:10:00,13.53,13.54,13.52,13.53,424200.0,9.4848,9.4918,9.4778,9.4848,424200.0
2007-05-16 10:15:00,13.53,13.54,13.52,13.53,143800.0,9.4848,9.4918,9.4778,9.4848,143800.0
2007-05-16 10:20:00,13.54,13.54,13.52,13.53,128400.0,9.4918,9.4918,9.4778,9.4848,128400.0
2007-05-16 10:25:00,13.52,13.53,13.52,13.53,303400.0,9.4778,9.4848,9.4778,9.4848,303400.0
2007-05-16 10:30:00,13.53,13.53,13.52,13.52,195800.0,9.4848,9.4848,9.4778,9.4778,195800.0
2007-05-16 10:35:00,13.53,13.53,13.51,13.51,461600.0,9.4848,9.4848,9.4708,9.4708,461600.0
2007-05-16 10:40:00,13.51,13.51,13.49,13.5,952200.0,9.4708,9.4708,9.4568,9.4638,952200.0
2007-05-16 10:45:00,13.5,13.5,13.49,13.49,708800.0,9.4638,9.4638,9.4568,9.4568,708800.0
2007-05-16 10:50:00,13.49,13.51,13.47,13.5,472800.0,9.4568,9.4708,9.4428,9.4638,472800.0
2007-05-16 10:55:00,13.5,13.51,13.49,13.49,472200.0,9.4638,9.4708,9.4568,9.4568,472200.0
2007-05-16 11:00:00,13.49,13.51,13.49,13.51,241000.0,9.4568,9.4708,9.4568,9.4708,241000.0
2007-05-16 11:05:00,13.51,13.52,13.49,13.51,776400.0,9.4708,9.4778,9.4568,9.4708,776400.0
2007-05-16 11:10:00,13.51,13.51,13.44,13.44,368400.0,9.4708,9.4708,9.4217,9.4217,368400.0
2007-05-16 11:15:00,13.44,13.46,13.44,13.46,145400.0,9.4217,9.4358,9.4217,9.4358,145400.0
2007-05-16 11:20:00,13.46,13.47,13.46,13.46,177400.0,9.4358,9.4428,9.4358,9.4358,177400.0
2007-05-16 11:25:00,13.46,13.49,13.46,13.49,178400.0,9.4358,9.4568,9.4358,9.4568,178400.0
2007-05-16 11:30:00,13.49,13.51,13.49,13.51,170200.0,9.4568,9.4708,9.4568,9.4708,170200.0
2007-05-16 11:35:00,13.51,13.52,13.49,13.49,248600.0,9.4708,9.4778,9.4568,9.4568,248600.0
2007-05-16 11:40:00,13.49,13.49,13.48,13.49,118200.0,9.4568,9.4568,9.4498,9.4568,118200.0
2007-05-16 11:45:00,13.48,13.49,13.48,13.49,123000.0,9.4498,9.4568,9.4498,9.4568,123000.0
2007-05-16 11:50:00,13.49,13.52,13.49,13.52,152600.0,9.4568,9.4778,9.4568,9.4778,152600.0
2007-05-16 11:55:00,13.52,13.54,13.52,13.52,329400.0,9.4778,9.4918,9.4778,9.4778,329400.0
2007-05-16 12:00:00,13.52,13.54,13.52,13.54,560600.0,9.4778,9.4918,9.4778,9.4918,560600.0
2007-05-16 12:05:00,13.53,13.54,13.5,13.52,290000.0,9.4848,9.4918,9.4638,9.4778,290000.0
2007-05-16 12:10:00,13.52,13.54,13.52,13.54,244200.0,9.4778,9.4918,9.4778,9.4918,244200.0
2007-05-16 12:15:00,13.54,13.54,13.53,13.53,210000.0,9.4918,9.4918,9.4848,9.4848,210000.0
2007-05-16 12:20:00,13.53,13.53,13.52,13.52,481200.0,9.4848,9.4848,9.4778,9.4778,481200.0
2007-05-16 12:25:00,13.52,13.53,13.52,13.53,139400.0,9.4778,9.4848,9.4778,9.4848,139400.0
2007-05-16 12:30:00,13.53,13.53,13.52,13.53,99200.0,9.4848,9.4848,9.4778,9.4848,99200.0
2007-05-16 12:35:00,13.52,13.53,13.51,13.51,84800.0,9.4778,9.4848,9.4708,9.4708,84800.0
2007-05-16 12:40:00,13.51,13.51,13.49,13.5,143400.0,9.4708,9.4708,9.4568,9.4638,143400.0
2007-05-16 12:45:00,13.5,13.51,13.49,13.51,173000.0,9.4638,9.4708,9.4568,9.4708,173000.0
2007-05-16 12:50:00,13.5,13.52,13.5,13.5,199400.0,9.4638,9.4778,9.4638,9.4638,199400.0
2007-05-16 12:55:00,13.49,13.53,13.49,13.51,354800.0,9.4568,9.4848,9.4568,9.4708,354800.0
2007-05-16 13:00:00,13.51,13.52,13.5,13.5,195400.0,9.4708,9.4778,9.4638,9.4638,195400.0
2007-05-16 13:05:00,13.5,13.51,13.49,13.5,326800.0,9.4638,9.4708,9.4568,9.4638,326800.0
2007-05-16 13:10:00,13.5,13.5,13.49,13.5,121000.0,9.4638,9.4638,9.4568,9.4638,121000.0
2007-05-16 13:15:00,13.5,13.5,13.49,13.49,105400.0,9.4638,9.4638,9.4568,9.4568,105400.0
2007-05-16 13:20:00,13.49,13.51,13.49,13.5,171200.0,9.4568,9.4708,9.4568,9.4638,171200.0
2007-05-16 13:25:00,13.49,13.5,13.49,13.49,94200.0,9.4568,9.4638,9.4568,9.4568,94200.0
2007-05-16 13:30:00,13.49,13.51,13.49,13.51,249400.0,9.4568,9.4708,9.4568,9.4708,249400.0
2007-05-16 13:35:00,13.51,13.53,13.5,13.53,425800.0,9.4708,9.4848,9.4638,9.4848,425800.0
2007-05-16 13:40:00,13.52,13.54,13.3,13.53,330800.0,9.4778,9.4918,9.3236,9.4848,330800.0
2007-05-16 13:45:00,13.53,13.54,13.53,13.53,288200.0,9.4848,9.4918,9.4848,9.4848,288200.0
2007-05-16 13:50:00,13.53,13.54,13.5,13.52,214400.0,9.4848,9.4918,9.4638,9.4778,214400.0
2007-05-16 13:55:00,13.52,13.52,13.51,13.51,342800.0,9.4778,9.4778,9.4708,9.4708,342800.0
2007-05-16 14:00:00,13.52,13.53,13.51,13.53,267000.0,9.4778,9.4848,9.4708,9.4848,267000.0
2007-05-16 14:05:00,13.53,13.55,13.53,13.55,358600.0,9.4848,9.4988,9.4848,9.4988,358600.0
2007-05-16 14:10:00,13.55,13.56,13.54,13.55,457600.0,9.4988,9.5059,9.4918,9.4988,457600.0
2007-05-16 14:15:00,13.55,13.56,13.55,13.55,599000.0,9.4988,9.5059,9.4988,9.4988,599000.0
2007-05-16 14:20:00,13.56,13.56,13.55,13.55,266800.0,9.5059,9.5059,9.4988,9.4988,266800.0
2007-05-16 14:25:00,13.55,13.56,13.54,13.55,572000.0,9.4988,9.5059,9.4918,9.4988,572000.0
2007-05-16 14:30:00,13.55,13.56,13.55,13.55,187600.0,9.4988,9.5059,9.4988,9.4988,187600.0
2007-05-16 14:35:00,13.55,13.58,13.55,13.57,622600.0,9.4988,9.5199,9.4988,9.5129,622600.0
2007-05-16 14:40:00,13.58,13.6,13.57,13.6,560600.0,9.5199,9.5339,9.5129,9.5339,560600.0
2007-05-16 14:45:00,13.6,13.61,13.56,13.56,371600.0,9.5339,9.5409,9.5059,9.5059,371600.0
2007-05-16 14:50:00,13.57,13.58,13.55,13.56,785000.0,9.5129,9.5199,9.4988,9.5059,785000.0
2007-05-16 14:55:00,13.57,13.57,13.55,13.56,330000.0,9.5129,9.5129,9.4988,9.5059,330000.0
2007-05-16 15:00:00,13.56,13.56,13.54,13.54,520200.0,9.5059,9.5059,9.4918,9.4918,520200.0
2007-05-16 15:05:00,13.54,13.54,13.53,13.53,217000.0,9.4918,9.4918,9.4848,9.4848,217000.0
2007-05-16 15:10:00,13.54,13.55,13.53,13.55,288200.0,9.4918,9.4988,9.4848,9.4988,288200.0
2007-05-16 15:15:00,13.55,13.55,13.54,13.54,195200.0,9.4988,9.4988,9.4918,9.4918,195200.0
2007-05-16 15:20:00,13.55,13.55,13.53,13.53,223000.0,9.4988,9.4988,9.4848,9.4848,223000.0
2007-05-16 15:25:00,13.53,13.54,13.53,13.54,218400.0,9.4848,9.4918,9.4848,9.4918,218400.0
2007-05-16 15:30:00,13.54,13.57,13.54,13.57,615400.0,9.4918,9.5129,9.4918,9.5129,615400.0
2007-05-16 15:35:00,13.57,13.6,13.56,13.57,758800.0,9.5129,9.5339,9.5059,9.5129,758800.0
2007-05-16 15:40:00,13.56,13.58,13.56,13.56,900000.0,9.5059,9.5199,9.5059,9.5059,900000.0
2007-05-16 15:45:00,13.56,13.56,13.54,13.56,543800.0,9.5059,9.5059,9.4918,9.5059,543800.0
2007-05-16 15:50:00,13.56,13.58,13.56,13.58,733600.0,9.5059,9.5199,9.5059,9.5199,733600.0
2007-05-16 15:55:00,13.58,13.6,13.58,13.6,1155800.0,9.5199,9.5339,9.5199,9.5339,1155800.0
2007-05-17 09:30:00,13.51,13.53,13.47,13.49,515200.0,9.4708,9.4848,9.4428,9.4568,515200.0
2007-05-17 09:35:00,13.49,13.49,13.47,13.48,204400.0,9.4568,9.4568,9.4428,9.4498,204400.0
2007-05-17 09:40:00,13.47,13.49,13.46,13.47,178800.0,9.4428,9.4568,9.4358,9.4428,178800.0
2007-05-17 09:45:00,13.47,13.49,13.47,13.48,249800.0,9.4428,9.4568,9.4428,9.4498,249800.0
2007-05-17 09:50:00,13.48,13.5,13.48,13.49,415800.0,9.4498,9.4638,9.4498,9.4568,415800.0
2007-05-17 09:55:00,13.49,13.51,13.49,13.51,158400.0,9.4568,9.4708,9.4568,9.4708,158400.0
2007-05-17 10:00:00,13.5,13.53,13.49,13.52,448200.0,9.4638,9.4848,9.4568,9.4778,448200.0
2007-05-17 10:05:00,13.53,13.54,13.51,13.51,392000.0,9.4848,9.4918,9.4708,9.4708,392000.0
2007-05-17 10:10:00,13.51,13.52,13.5,13.52,249200.0,9.4708,9.4778,9.4638,9.4778,249200.0
2007-05-17 10:15:00,13.52,13.52,13.49,13.49,170800.0,9.4778,9.4778,9.4568,9.4568,170800.0
2007-05-17 10:20:00,13.49,13.49,13.46,13.47,260400.0,9.4568,9.4568,9.4358,9.4428,260400.0
2007-05-17 10:25:00,13.47,13.49,13.46,13.49,196600.0,9.4428,9.4568,9.4358,9.4568,196600.0
2007-05-17 10:30:00,13.49,13.5,13.48,13.49,313800.0,9.4568,9.4638,9.4498,9.4568,313800.0
2007-05-17 10:35:00,13.49,13.51,13.49,13.49,399000.0,9.4568,9.4708,9.4568,9.4568,399000.0
2007-05-17 10:40:00,13.49,13.51,13.49,13.49,247000.0,9.4568,9.4708,9.4568,9.4568,247000.0
2007-05-17 10:45:00,13.49,13.53,13.49,13.53,285000.0,9.4568,9.4848,9.4568,9.4848,285000.0
2007-05-17 10:50:00,13.53,13.53,13.52,13.53,94000.0,9.4848,9.4848,9.4778,9.4848,94000.0
2007-05-17 10:55:00,13.53,13.53,13.52,13.53,138200.0,9.4848,9.4848,9.4778,9.4848,138200.0
2007-05-17 11:00:00,13.53,13.53,13.49,13.5,143800.0,9.4848,9.4848,9.4568,9.4638,143800.0
2007-05-17 11:05:00,13.5,13.53,13.49,13.52,979800.0,9.4638,9.4848,9.4568,9.4778,979800.0
2007-05-17 11:10:00,13.52,13.52,13.5,13.5,208200.0,9.4778,9.4778,9.4638,9.4638,208200.0
2007-05-17 11:15:00,13.5,13.52,13.5,13.52,102800.0,9.4638,9.4778,9.4638,9.4778,102800.0
2007-05-17 11:20:00,13.52,13.53,13.5,13.53,402400.0,9.4778,9.4848,9.4638,9.4848,402400.0
2007-05-17 11:25:00,13.53,13.55,13.53,13.54,536600.0,9.4848,9.4988,9.4848,9.4918,536600.0
2007-05-17 11:30:00,13.54,13.55,13.53,13.54,117200.0,9.4918,9.4988,9.4848,9.4918,117200.0
2007-05-17 11:35:00,13.55,13.55,13.52,13.54,240800.0,9.4988,9.4988,9.4778,9.4918,240800.0
2007-05-17 11:40:00,13.54,13.54,13.52,13.54,258600.0,9.4918,9.4918,9.4778,9.4918,258600.0
2007-05-17 11:45:00,13.54,13.54,13.53,13.53,342800.0,9.4918,9.4918,9.4848,9.4848,342800.0
2007-05-17 11:50:00,13.53,13.54,13.53,13.53,394600.0,9.4848,9.4918,9.4848,9.4848,394600.0
2007-05-17 11:55:00,13.53,13.54,13.51,13.52,400600.0,9.4848,9.4918,9.4708,9.4778,400600.0
2007-05-17 12:00:00,13.52,13.53,13.52,13.52,371800.0,9.4778,9.4848,9.4778,9.4778,371800.0
2007-05-17 12:05:00,13.53,13.53,13.52,13.53,111000.0,9.4848,9.4848,9.4778,9.4848,111000.0
2007-05-17 12:10:00,13.53,13.53,13.52,13.53,105800.0,9.4848,9.4848,9.4778,9.4848,105800.0
2007-05-17 12:15:00,13.52,13.54,13.52,13.54,180000.0,9.4778,9.4918,9.4778,9.4918,180000.0
2007-05-17 12:20:00,13.54,13.54,13.52,13.53,183200.0,9.4918,9.4918,9.4778,9.4848,183200.0
2007-05-17 12:25:00,13.53,13.53,13.52,13.53,73000.0,9.4848,9.4848,9.4778,9.4848,73000.0
2007-05-17 12:30:00,13.53,13.53,13.53,13.53,274600.0,9.4848,9.4848,9.4848,9.4848,274600.0
2007-05-17 12:35:00,13.53,13.55,13.52,13.54,453000.0,9.4848,9.4988,9.4778,9.4918,453000.0
2007-05-17 12:40:00,13.54,13.56,13.54,13.54,199400.0,9.4918,9.5059,9.4918,9.4918,199400.0
2007-05-17 12:45:00,13.54,13.54,13.53,13.54,64800.0,9.4918,9.4918,9.4848,9.4918,64800.0
2007-05-17 12:50:00,13.54,13.54,13.53,13.53,204800.0,9.4918,9.4918,9.4848,9.4848,204800.0
2007-05-17 12:55:00,13.53,13.53,13.52,13.52,119000.0,9.4848,9.4848,9.4778,9.4778,119000.0
2007-05-17 13:00:00,13.52,13.53,13.52,13.52,231800.0,9.4778,9.4848,9.4778,9.4778,231800.0
2007-05-17 13:05:00,13.52,13.52,13.52,13.52,29000.0,9.4778,9.4778,9.4778,9.4778,29000.0
2007-05-17 13:10:00,13.52,13.52,13.51,13.51,579400.0,9.4778,9.4778,9.4708,9.4708,579400.0
2007-05-17 13:15:00,13.51,13.51,13.5,13.51,158800.0,9.4708,9.4708,9.4638,9.4708,158800.0
2007-05-17 13:20:00,13.51,13.51,13.51,13.51,36600.0,9.4708,9.4708,9.4708,9.4708,36600.0
2007-05-17 13:25:00,13.51,13.51,13.49,13.49,247400.0,9.4708,9.4708,9.4568,9.4568,247400.0
2007-05-17 13:30:00,13.49,13.5,13.49,13.49,109200.0,9.4568,9.4638,9.4568,9.4568,109200.0
2007-05-17 13:35:00,13.49,13.5,13.48,13.48,471800.0,9.4568,9.4638,9.4498,9.4498,471800.0
2007-05-17 13:40:00,13.49,13.49,13.48,13.48,198400.0,9.4568,9.4568,9.4498,9.4498,198400.0
2007-05-17 13:45:00,13.49,13.49,13.48,13.49,214400.0,9.4568,9.4568,9.4498,9.4568,214400.0
2007-05-17 13:50:00,13.49,13.49,13.47,13.48,264800.0,9.4568,9.4568,9.4428,9.4498,264800.0
2007-05-17 13:55:00,13.49,13.49,13.47,13.48,167200.0,9.4568,9.4568,9.4428,9.4498,167200.0
2007-05-17 14:00:00,13.48,13.48,13.46,13.46,304400.0,9.4498,9.4498,9.4358,9.4358,304400.0
2007-05-17 14:05:00,13.46,13.47,13.46,13.47,964800.0,9.4358,9.4428,9.4358,9.4428,964800.0
2007-05-17 14:10:00,13.47,13.47,13.46,13.46,67400.0,9.4428,9.4428,9.4358,9.4358,67400.0
2007-05-17 14:15:00,13.46,13.47,13.46,13.46,211600.0,9.4358,9.4428,9.4358,9.4358,211600.0
2007-05-17 14:20:00,13.46,13.47,13.46,13.47,165200.0,9.4358,9.4428,9.4358,9.4428,165200.0
2007-05-17 14:25:00,13.47,13.49,13.47,13.48,89200.0,9.4428,9.4568,9.4428,9.4498,89200.0
2007-05-17 14:30:00,13.49,13.49,13.47,13.47,144800.0,9.4568,9.4568,9.4428,9.4428,144800.0
2007-05-17 14:35:00,13.47,13.47,13.47,13.47,229600.0,9.4428,9.4428,9.4428,9.4428,229600.0
2007-05-17 14:40:00,13.47,13.47,13.47,13.47,37000.0,9.4428,9.4428,9.4428,9.4428,37000.0
2007-05-17 14:45:00,13.47,13.49,13.47,13.49,267000.0,9.4428,9.4568,9.4428,9.4568,267000.0
2007-05-17 14:50:00,13.49,13.5,13.49,13.5,131000.0,9.4568,9.4638,9.4568,9.4638,131000.0
2007-05-17 14:55:00,13.5,13.5,13.49,13.5,115000.0,9.4638,9.4638,9.4568,9.4638,115000.0
2007-05-17 15:00:00,13.5,13.52,13.49,13.52,177200.0,9.4638,9.4778,9.4568,9.4778,177200.0
2007-05-17 15:05:00,13.52,13.52,13.5,13.51,334400.0,9.4778,9.4778,9.4638,9.4708,334400.0
2007-05-17 15:10:00,13.51,13.53,13.51,13.53,284200.0,9.4708,9.4848,9.4708,9.4848,284200.0
2007-05-17 15:15:00,13.52,13.53,13.52,13.52,165000.0,9.4778,9.4848,9.4778,9.4778,165000.0
2007-05-17 15:20:00,13.52,13.53,13.51,13.53,498000.0,9.4778,9.4848,9.4708,9.4848,498000.0
2007-05-17 15:25:00,13.52,13.54,13.5,13.5,430000.0,9.4778,9.4918,9.4638,9.4638,430000.0
2007-05-17 15:30:00,13.5,13.52,13.49,13.49,408000.0,9.4638,9.4778,9.4568,9.4568,408000.0
2007-05-17 15:35:00,13.49,13.49,13.47,13.47,303400.0,9.4568,9.4568,9.4428,9.4428,303400.0
2007-05-17 15:40:00,13.47,13.49,13.46,13.47,382200.0,9.4428,9.4568,9.4358,9.4428,382200.0
2007-05-17 15:45:00,13.47,13.47,13.46,13.46,285200.0,9.4428,9.4428,9.4358,9.4358,285200.0
2007-05-17 15:50:00,13.46,13.46,13.45,13.46,343400.0,9.4358,9.4358,9.4287,9.4358,343400.0
2007-05-17 15:55:00,13.46,13.47,13.45,13.46,940600.0,9.4358,9.4428,9.4287,9.4358,940600.0
2007-05-18 09:30:00,13.49,13.51,13.4,13.47,12104800.0,9.4568,9.4708,9.3937,9.4428,12104800.0
2007-05-18 09:35:00,13.47,13.51,13.47,13.49,386200.0,9.4428,9.4708,9.4428,9.4568,386200.0
2007-05-18 09:40:00,13.49,13.53,13.49,13.52,220400.0,9.4568,9.4848,9.4568,9.4778,220400.0
2007-05-18 09:45:00,13.52,13.63,13.52,13.6,937000.0,9.4778,9.5549,9.4778,9.5339,937000.0
2007-05-18 09:50:00,13.6,13.63,13.58,13.63,540400.0,9.5339,9.5549,9.5199,9.5549,540400.0
2007-05-18 09:55:00,13.63,13.67,13.62,13.65,629600.0,9.5549,9.583,9.5479,9.5689,629600.0
2007-05-18 10:00:00,13.65,13.7,13.65,13.69,892000.0,9.5689,9.604,9.5689,9.597,892000.0
2007-05-18 10:05:00,13.69,13.7,13.58,13.69,533400.0,9.597,9.604,9.5199,9.597,533400.0
2007-05-18 10:10:00,13.69,13.71,13.68,13.71,402000.0,9.597,9.611,9.59,9.611,402000.0
2007-05-18 10:15:00,13.71,13.72,13.69,13.7,383000.0,9.611,9.618,9.597,9.604,383000.0
2007-05-18 10:20:00,13.7,13.73,13.7,13.72,505400.0,9.604,9.625,9.604,9.618,505400.0
2007-05-18 10:25:00,13.72,13.74,13.72,13.72,448800.0,9.618,9.632,9.618,9.618,448800.0
2007-05-18 10:30:00,13.72,13.72,13.68,13.69,317600.0,9.618,9.618,9.59,9.597,317600.0
2007-05-18 10:35:00,13.69,13.7,13.68,13.7,946600.0,9.597,9.604,9.59,9.604,946600.0
2007-05-18 10:40:00,13.7,13.7,13.69,13.69,249600.0,9.604,9.604,9.597,9.597,249600.0
2007-05-18 10:45:00,13.69,13.71,13.69,13.7,292800.0,9.597,9.611,9.597,9.604,292800.0
2007-05-18 10:50:00,13.7,13.7,13.69,13.7,159800.0,9.604,9.604,9.597,9.604,159800.0
2007-05-18 10:55:00,13.7,13.72,13.7,13.72,308200.0,9.604,9.618,9.604,9.618,308200.0
2007-05-18 11:00:00,13.71,13.72,13.7,13.71,235800.0,9.611,9.618,9.604,9.611,235800.0
2007-05-18 11:05:00,13.72,13.77,13.72,13.76,743800.0,9.618,9.6531,9.618,9.6461,743800.0
2007-05-18 11:10:00,13.76,13.76,13.74,13.74,571400.0,9.6461,9.6461,9.632,9.632,571400.0
2007-05-18 11:15:00,13.75,13.75,13.73,13.75,298800.0,9.639,9.639,9.625,9.639,298800.0
2007-05-18 11:20:00,13.74,13.75,13.73,13.73,312800.0,9.632,9.639,9.625,9.625,312800.0
2007-05-18 11:25:00,13.73,13.73,13.71,13.72,370400.0,9.625,9.625,9.611,9.618,370400.0
2007-05-18 11:30:00,13.72,13.72,13.69,13.7,297000.0,9.618,9.618,9.597,9.604,297000.0
2007-05-18 11:35:00,13.7,13.74,13.7,13.74,471400.0,9.604,9.632,9.604,9.632,471400.0
2007-05-18 11:40:00,13.74,13.76,13.74,13.74,367200.0,9.632,9.6461,9.632,9.632,367200.0
2007-05-18 11:45:00,13.74,13.76,13.73,13.75,341400.0,9.632,9.6461,9.625,9.639,341400.0
2007-05-18 11:50:00,13.75,13.8,13.74,13.79,636600.0,9.639,9.6741,9.632,9.6671,636600.0
2007-05-18 11:55:00,13.79,13.8,13.79,13.8,429400.0,9.6671,9.6741,9.6671,9.6741,429400.0
2007-05-18 12:00:00,13.81,13.81,13.78,13.78,519600.0,9.6811,9.6811,9.6601,9.6601,519600.0
2007-05-18 12:05:00,13.78,13.78,13.75,13.76,185200.0,9.6601,9.6601,9.639,9.6461,185200.0
2007-05-18 12:10:00,13.76,13.81,13.76,13.8,228000.0,9.6461,9.6811,9.6461,9.6741,228000.0
2007-05-18 12:15:00,13.8,13.81,13.78,13.79,174400.0,9.6741,9.6811,9.6601,9.6671,174400.0
2007-05-18 12:20:00,13.79,13.81,13.79,13.8,228200.0,9.6671,9.6811,9.6671,9.6741,228200.0
2007-05-18 12:25:00,13.8,13.81,13.78,13.79,407200.0,9.6741,9.6811,9.6601,9.6671,407200.0
2007-05-18 12:30:00,13.79,13.8,13.77,13.78,449200.0,9.6671,9.6741,9.6531,9.6601,449200.0
2007-05-18 12:35:00,13.77,13.78,13.76,13.77,285600.0,9.6531,9.6601,9.6461,9.6531,285600.0
2007-05-18 12:40:00,13.77,13.81,13.76,13.81,393000.0,9.6531,9.6811,9.6461,9.6811,393000.0
2007-05-18 12:45:00,13.81,13.82,13.79,13.79,391600.0,9.6811,9.6881,9.6671,9.6671,391600.0
2007-05-18 12:50:00,13.8,13.8,13.77,13.77,336600.0,9.6741,9.6741,9.6531,9.6531,336600.0
2007-05-18 12:55:00,13.77,13.8,13.77,13.79,375200.0,9.6531,9.6741,9.6531,9.6671,375200.0
2007-05-18 13:00:00,13.79,13.79,13.75,13.76,179600.0,9.6671,9.6671,9.639,9.6461,179600.0
2007-05-18 13:05:00,13.76,13.76,13.74,13.76,209000.0,9.6461,9.6461,9.632,9.6461,209000.0
2007-05-18 13:10:00,13.75,13.76,13.75,13.76,79600.0,9.639,9.6461,9.639,9.6461,79600.0
2007-05-18 13:15:00,13.76,13.76,13.74,13.74,158800.0,9.6461,9.6461,9.632,9.632,158800.0
2007-05-18 13:20:00,13.73,13.74,13.72,13.72,165600.0,9.625,9.632,9.618,9.618,165600.0
2007-05-18 13:25:00,13.72,13.74,13.72,13.74,124600.0,9.618,9.632,9.618,9.632,124600.0
2007-05-18 13:30:00,13.73,13.75,13.73,13.74,121400.0,9.625,9.639,9.625,9.632,121400.0
2007-05-18 13:35:00,13.74,13.74,13.72,13.72,138000.0,9.632,9.632,9.618,9.618,138000.0
2007-05-18 13:40:00,13.72,13.77,13.72,13.76,451800.0,9.618,9.6531,9.618,9.6461,451800.0
2007-05-18 13:45:00,13.76,13.77,13.76,13.77,286600.0,9.6461,9.6531,9.6461,9.6531,286600.0
2007-05-18 13:50:00,13.76,13.77,13.73,13.74,207400.0,9.6461,9.6531,9.625,9.632,207400.0
2007-05-18 13:55:00,13.74,13.74,13.72,13.72,234800.0,9.632,9.632,9.618,9.618,234800.0
2007-05-18 14:00:00,13.72,13.72,13.7,13.71,252600.0,9.618,9.618,9.604,9.611,252600.0
2007-05-18 14:05:00,13.7,13.71,13.69,13.7,111600.0,9.604,9.611,9.597,9.604,111600.0
2007-05-18 14:10:00,13.69,13.7,13.45,13.7,320000.0,9.597,9.604,9.4287,9.604,320000.0
2007-05-18 14:15:00,13.7,13.71,13.69,13.71,143200.0,9.604,9.611,9.597,9.611,143200.0
2007-05-18 14:20:00,13.71,13.72,13.71,13.71,145800.0,9.611,9.618,9.611,9.611,145800.0
2007-05-18 14:25:00,13.71,13.71,13.7,13.7,110400.0,9.611,9.611,9.604,9.604,110400.0
2007-05-18 14:30:00,13.7,13.7,13.69,13.7,284400.0,9.604,9.604,9.597,9.604,284400.0
2007-05-18 14:35:00,13.7,13.71,13.7,13.7,125400.0,9.604,9.611,9.604,9.604,125400.0
2007-05-18 14:40:00,13.7,13.7,13.67,13.67,590000.0,9.604,9.604,9.583,9.583,590000.0
2007-05-18 14:45:00,13.67,13.68,13.66,13.68,276200.0,9.583,9.59,9.576,9.59,276200.0
2007-05-18 14:50:00,13.67,13.69,13.66,13.66,533400.0,9.583,9.597,9.576,9.576,533400.0
2007-05-18 14:55:00,13.65,13.68,13.65,13.68,293200.0,9.5689,9.59,9.5689,9.59,293200.0
2007-05-18 15:00:00,13.67,13.68,13.67,13.68,97200.0,9.583,9.59,9.583,9.59,97200.0
2007-05-18 15:05:00,13.67,13.68,13.66,13.66,280600.0,9.583,9.59,9.576,9.576,280600.0
2007-05-18 15:10:00,13.66,13.67,13.66,13.67,217400.0,9.576,9.583,9.576,9.583,217400.0
2007-05-18 15:15:00,13.67,13.69,13.67,13.69,231400.0,9.583,9.597,9.583,9.597,231400.0
2007-05-18 15:20:00,13.7,13.71,13.68,13.71,405400.0,9.604,9.611,9.59,9.611,405400.0
2007-05-18 15:25:00,13.7,13.71,13.7,13.7,159400.0,9.604,9.611,9.604,9.604,159400.0
2007-05-18 15:30:00,13.7,13.72,13.7,13.71,364400.0,9.604,9.618,9.604,9.611,364400.0
2007-05-18 15:35:00,13.72,13.72,13.7,13.71,378800.0,9.618,9.618,9.604,9.611,378800.0
2007-05-18 15:40:00,13.71,13.72,13.7,13.72,660000.0,9.611,9.618,9.604,9.618,660000.0
2007-05-18 15:45:00,13.72,13.74,13.72,13.74,825200.0,9.618,9.632,9.618,9.632,825200.0
2007-05-18 15:50:00,13.74,13.75,13.74,13.74,1486600.0,9.632,9.639,9.632,9.632,1486600.0
2007-05-18 15:55:00,13.74,13.77,13.74,13.77,1655800.0,9.632,9.6531,9.632,9.6531,1655800.0
2007-05-21 09:30:00,13.89,13.94,13.86,13.94,1790000.0,9.7372,9.7722,9.7162,9.7722,1790000.0
2007-05-21 09:35:00,13.94,13.96,13.93,13.96,930400.0,9.7722,9.7863,9.7652,9.7863,930400.0
2007-05-21 09:40:00,13.96,13.99,13.95,13.97,821800.0,9.7863,9.8073,9.7793,9.7933,821800.0
2007-05-21 09:45:00,13.97,13.97,13.94,13.96,464600.0,9.7933,9.7933,9.7722,9.7863,464600.0
2007-05-21 09:50:00,13.96,13.97,13.92,13.93,311200.0,9.7863,9.7933,9.7582,9.7652,311200.0
2007-05-21 09:55:00,13.93,13.96,13.93,13.96,450200.0,9.7652,9.7863,9.7652,9.7863,450200.0
2007-05-21 10:00:00,13.96,13.96,13.94,13.95,836200.0,9.7863,9.7863,9.7722,9.7793,836200.0
2007-05-21 10:05:00,13.94,13.95,13.93,13.93,548800.0,9.7722,9.7793,9.7652,9.7652,548800.0
2007-05-21 10:10:00,13.93,13.95,13.93,13.94,417000.0,9.7652,9.7793,9.7652,9.7722,417000.0
2007-05-21 10:15:00,13.94,13.94,13.93,13.93,733600.0,9.7722,9.7722,9.7652,9.7652,733600.0
2007-05-21 10:20:00,13.93,13.93,13.9,13.91,351400.0,9.7652,9.7652,9.7442,9.7512,351400.0
2007-05-21 10:25:00,13.91,13.92,13.9,13.9,290200.0,9.7512,9.7582,9.7442,9.7442,290200.0
2007-05-21 10:30:00,13.9,13.92,13.88,13.88,699600.0,9.7442,9.7582,9.7302,9.7302,699600.0
2007-05-21 10:35:00,13.88,13.88,13.85,13.86,460000.0,9.7302,9.7302,9.7092,9.7162,460000.0
2007-05-21 10:40:00,13.85,13.87,13.84,13.84,649600.0,9.7092,9.7232,9.7021,9.7021,649600.0
2007-05-21 10:45:00,13.84,13.86,13.84,13.86,210000.0,9.7021,9.7162,9.7021,9.7162,210000.0
2007-05-21 10:50:00,13.85,13.92,13.85,13.91,602600.0,9.7092,9.7582,9.7092,9.7512,602600.0
2007-05-21 10:55:00,13.91,13.96,13.9,13.96,409800.0,9.7512,9.7863,9.7442,9.7863,409800.0
2007-05-21 11:00:00,13.96,13.97,13.96,13.96,340800.0,9.7863,9.7933,9.7863,9.7863,340800.0
2007-05-21 11:05:00,13.96,13.97,13.95,13.95,504400.0,9.7863,9.7933,9.7793,9.7793,504400.0
2007-05-21 11:10:00,13.95,13.96,13.95,13.95,585800.0,9.7793,9.7863,9.7793,9.7793,585800.0
2007-05-21 11:15:00,13.95,13.96,13.95,13.96,160600.0,9.7793,9.7863,9.7793,9.7863,160600.0
2007-05-21 11:20:00,13.96,13.97,13.95,13.96,255400.0,9.7863,9.7933,9.7793,9.7863,255400.0
2007-05-21 11:25:00,13.96,13.96,13.94,13.95,248600.0,9.7863,9.7863,9.7722,9.7793,248600.0
2007-05-21 11:30:00,13.95,13.96,13.95,13.96,172400.0,9.7793,9.7863,9.7793,9.7863,172400.0
2007-05-21 11:35:00,13.96,13.97,13.95,13.97,132200.0,9.7863,9.7933,9.7793,9.7933,132200.0
2007-05-21 11:40:00,13.97,13.98,13.97,13.98,156000.0,9.7933,9.8003,9.7933,9.8003,156000.0
2007-05-21 11:45:00,13.98,13.99,13.97,13.98,356800.0,9.8003,9.8073,9.7933,9.8003,356800.0
2007-05-21 11:50:00,13.98,13.99,13.95,13.96,446200.0,9.8003,9.8073,9.7793,9.7863,446200.0
2007-05-21 11:55:00,13.96,13.96,13.93,13.93,269600.0,9.7863,9.7863,9.7652,9.7652,269600.0
2007-05-21 12:00:00,13.93,13.93,13.92,13.93,219200.0,9.7652,9.7652,9.7582,9.7652,219200.0
2007-05-21 12:05:00,13.93,13.95,13.92,13.94,374600.0,9.7652,9.7793,9.7582,9.7722,374600.0
2007-05-21 12:10:00,13.94,13.95,13.93,13.93,326400.0,9.7722,9.7793,9.7652,9.7652,326400.0
2007-05-21 12:15:00,13.93,13.94,13.93,13.94,156000.0,9.7652,9.7722,9.7652,9.7722,156000.0
2007-05-21 12:20:00,13.94,13.95,13.94,13.94,135400.0,9.7722,9.7793,9.7722,9.7722,135400.0
2007-05-21 12:25:00,13.94,13.94,13.93,13.93,117400.0,9.7722,9.7722,9.7652,9.7652,117400.0
2007-05-21 12:30:00,13.93,13.94,13.93,13.93,65200.0,9.7652,9.7722,9.7652,9.7652,65200.0
2007-05-21 12:35:00,13.93,13.95,13.93,13.94,237600.0,9.7652,9.7793,9.7652,9.7722,237600.0
2007-05-21 12:40:00,13.94,13.94,13.92,13.92,164600.0,9.7722,9.7722,9.7582,9.7582,164600.0
2007-05-21 12:45:00,13.92,13.95,13.92,13.95,214000.0,9.7582,9.7793,9.7582,9.7793,214000.0
2007-05-21 12:50:00,13.95,13.95,13.92,13.93,120000.0,9.7793,9.7793,9.7582,9.7652,120000.0
2007-05-21 12:55:00,13.93,13.93,13.92,13.92,18200.0,9.7652,9.7652,9.7582,9.7582,18200.0
2007-05-21 13:00:00,13.93,13.93,13.92,13.93,90400.0,9.7652,9.7652,9.7582,9.7652,90400.0
2007-05-21 13:05:00,13.92,13.93,13.9,13.9,170800.0,9.7582,9.7652,9.7442,9.7442,170800.0
2007-05-21 13:10:00,13.9,13.92,13.9,13.9,208200.0,9.7442,9.7582,9.7442,9.7442,208200.0
2007-05-21 13:15:00,13.9,13.9,13.89,13.9,148400.0,9.7442,9.7442,9.7372,9.7442,148400.0
2007-05-21 13:20:00,13.9,13.9,13.89,13.89,161400.0,9.7442,9.7442,9.7372,9.7372,161400.0
2007-05-21 13:25:00,13.9,13.91,13.9,13.9,173400.0,9.7442,9.7512,9.7442,9.7442,173400.0
2007-05-21 13:30:00,13.9,13.9,13.88,13.9,558600.0,9.7442,9.7442,9.7302,9.7442,558600.0
2007-05-21 13:35:00,13.9,13.9,13.88,13.88,320800.0,9.7442,9.7442,9.7302,9.7302,320800.0
2007-05-21 13:40:00,13.89,13.89,13.86,13.86,219200.0,9.7372,9.7372,9.7162,9.7162,219200.0
2007-05-21 13:45:00,13.86,13.88,13.86,13.88,99000.0,9.7162,9.7302,9.7162,9.7302,99000.0
2007-05-21 13:50:00,13.88,13.88,13.87,13.87,107200.0,9.7302,9.7302,9.7232,9.7232,107200.0
2007-05-21 13:55:00,13.88,13.88,13.87,13.88,57800.0,9.7302,9.7302,9.7232,9.7302,57800.0
2007-05-21 14:00:00,13.88,13.88,13.87,13.88,140200.0,9.7302,9.7302,9.7232,9.7302,140200.0
2007-05-21 14:05:00,13.88,13.88,13.87,13.87,29000.0,9.7302,9.7302,9.7232,9.7232,29000.0
2007-05-21 14:10:00,13.87,13.88,13.86,13.86,214600.0,9.7232,9.7302,9.7162,9.7162,214600.0
2007-05-21 14:15:00,13.86,13.86,13.85,13.85,100000.0,9.7162,9.7162,9.7092,9.7092,100000.0
2007-05-21 14:20:00,13.86,13.86,13.83,13.83,576000.0,9.7162,9.7162,9.6951,9.6951,576000.0
2007-05-21 14:25:00,13.83,13.85,13.83,13.85,133400.0,9.6951,9.7092,9.6951,9.7092,133400.0
2007-05-21 14:30:00,13.84,13.86,13.84,13.84,320000.0,9.7021,9.7162,9.7021,9.7021,320000.0
2007-05-21 14:35:00,13.84,13.85,13.84,13.84,178600.0,9.7021,9.7092,9.7021,9.7021,178600.0
2007-05-21 14:40:00,13.85,13.85,13.84,13.84,55400.0,9.7092,9.7092,9.7021,9.7021,55400.0
2007-05-21 14:45:00,13.84,13.85,13.84,13.84,455600.0,9.7021,9.7092,9.7021,9.7021,455600.0
2007-05-21 14:50:00,13.84,13.84,13.83,13.83,287000.0,9.7021,9.7021,9.6951,9.6951,287000.0
2007-05-21 14:55:00,13.84,13.84,13.83,13.83,231000.0,9.7021,9.7021,9.6951,9.6951,231000.0
2007-05-21 15:00:00,13.83,13.83,13.8,13.81,326600.0,9.6951,9.6951,9.6741,9.6811,326600.0
2007-05-21 15:05:00,13.8,13.81,13.77,13.77,676200.0,9.6741,9.6811,9.6531,9.6531,676200.0
2007-05-21 15:10:00,13.77,13.81,13.77,13.81,551800.0,9.6531,9.6811,9.6531,9.6811,551800.0
2007-05-21 15:15:00,13.81,13.81,13.78,13.81,289000.0,9.6811,9.6811,9.6601,9.6811,289000.0
2007-05-21 15:20:00,13.81,13.81,13.77,13.79,760400.0,9.6811,9.6811,9.6531,9.6671,760400.0
2007-05-21 15:25:00,13.79,13.79,13.76,13.77,394400.0,9.6671,9.6671,9.6461,9.6531,394400.0
2007-05-21 15:30:00,13.77,13.78,13.76,13.76,412600.0,9.6531,9.6601,9.6461,9.6461,412600.0
2007-05-21 15:35:00,13.76,13.77,13.76,13.77,298000.0,9.6461,9.6531,9.6461,9.6531,298000.0
2007-05-21 15:40:00,13.76,13.77,13.75,13.76,563600.0,9.6461,9.6531,9.639,9.6461,563600.0
2007-05-21 15:45:00,13.77,13.77,13.74,13.74,778200.0,9.6531,9.6531,9.632,9.632,778200.0
2007-05-21 15:50:00,13.75,13.77,13.73,13.73,851200.0,9.639,9.6531,9.625,9.625,851200.0
2007-05-21 15:55:00,13.73,13.77,13.73,13.77,1290400.0,9.625,9.6531,9.625,9.6531,1290400.0
2007-05-22 09:30:00,13.77,13.77,13.67,13.76,583200.0,9.6531,9.6531,9.583,9.6461,583200.0
2007-05-22 09:35:00,13.76,13.77,13.68,13.7,261200.0,9.6461,9.6531,9.59,9.604,261200.0
2007-05-22 09:40:00,13.7,13.72,13.69,13.7,344600.0,9.604,9.618,9.597,9.604,344600.0
2007-05-22 09:45:00,13.71,13.72,13.65,13.65,367600.0,9.611,9.618,9.5689,9.5689,367600.0
2007-05-22 09:50:00,13.65,13.67,13.65,13.66,292000.0,9.5689,9.583,9.5689,9.576,292000.0
2007-05-22 09:55:00,13.67,13.67,13.64,13.65,861800.0,9.583,9.583,9.5619,9.5689,861800.0
2007-05-22 10:00:00,13.65,13.7,13.65,13.67,669200.0,9.5689,9.604,9.5689,9.583,669200.0
2007-05-22 10:05:00,13.67,13.68,13.65,13.67,784400.0,9.583,9.59,9.5689,9.583,784400.0
2007-05-22 10:10:00,13.67,13.69,13.65,13.68,489600.0,9.583,9.597,9.5689,9.59,489600.0
2007-05-22 10:15:00,13.68,13.69,13.68,13.68,425600.0,9.59,9.597,9.59,9.59,425600.0
2007-05-22 10:20:00,13.68,13.69,13.67,13.67,410200.0,9.59,9.597,9.583,9.583,410200.0
2007-05-22 10:25:00,13.67,13.69,13.66,13.69,495800.0,9.583,9.597,9.576,9.597,495800.0
2007-05-22 10:30:00,13.69,13.71,13.69,13.7,774000.0,9.597,9.611,9.597,9.604,774000.0
2007-05-22 10:35:00,13.71,13.72,13.69,13.7,477200.0,9.611,9.618,9.597,9.604,477200.0
2007-05-22 10:40:00,13.7,13.7,13.68,13.69,330800.0,9.604,9.604,9.59,9.597,330800.0
2007-05-22 10:45:00,13.69,13.69,13.68,13.68,126400.0,9.597,9.597,9.59,9.59,126400.0
2007-05-22 10:50:00,13.68,13.68,13.68,13.68,233400.0,9.59,9.59,9.59,9.59,233400.0
2007-05-22 10:55:00,13.68,13.68,13.67,13.68,384600.0,9.59,9.59,9.583,9.59,384600.0
2007-05-22 11:00:00,13.68,13.68,13.67,13.68,114600.0,9.59,9.59,9.583,9.59,114600.0
2007-05-22 11:05:00,13.68,13.69,13.68,13.69,587000.0,9.59,9.597,9.59,9.597,587000.0
2007-05-22 11:10:00,13.68,13.69,13.68,13.69,276200.0,9.59,9.597,9.59,9.597,276200.0
2007-05-22 11:15:00,13.69,13.69,13.65,13.65,341800.0,9.597,9.597,9.5689,9.5689,341800.0
2007-05-22 11:20:00,13.65,13.66,13.65,13.65,328200.0,9.5689,9.576,9.5689,9.5689,328200.0
2007-05-22 11:25:00,13.65,13.67,13.65,13.67,433000.0,9.5689,9.583,9.5689,9.583,433000.0
2007-05-22 11:30:00,13.67,13.68,13.65,13.66,161000.0,9.583,9.59,9.5689,9.576,161000.0
2007-05-22 11:35:00,13.65,13.66,13.65,13.65,98800.0,9.5689,9.576,9.5689,9.5689,98800.0
2007-05-22 11:40:00,13.65,13.65,13.64,13.65,93800.0,9.5689,9.5689,9.5619,9.5689,93800.0
2007-05-22 11:45:00,13.65,13.65,13.63,13.63,206200.0,9.5689,9.5689,9.5549,9.5549,206200.0
2007-05-22 11:50:00,13.63,13.63,13.62,13.63,182200.0,9.5549,9.5549,9.5479,9.5549,182200.0
2007-05-22 11:55:00,13.62,13.63,13.62,13.63,232600.0,9.5479,9.5549,9.5479,9.5549,232600.0
2007-05-22 12:00:00,13.63,13.63,13.63,13.63,121400.0,9.5549,9.5549,9.5549,9.5549,121400.0
2007-05-22 12:05:00,13.63,13.65,13.63,13.65,127200.0,9.5549,9.5689,9.5549,9.5689,127200.0
2007-05-22 12:10:00,13.65,13.65,13.65,13.65,26200.0,9.5689,9.5689,9.5689,9.5689,26200.0
2007-05-22 12:15:00,13.65,13.65,13.65,13.65,301000.0,9.5689,9.5689,9.5689,9.5689,301000.0
2007-05-22 12:20:00,13.65,13.65,13.65,13.65,66200.0,9.5689,9.5689,9.5689,9.5689,66200.0
2007-05-22 12:25:00,13.65,13.65,13.65,13.65,227400.0,9.5689,9.5689,9.5689,9.5689,227400.0
2007-05-22 12:30:00,13.65,13.65,13.65,13.65,53000.0,9.5689,9.5689,9.5689,9.5689,53000.0
2007-05-22 12:35:00,13.65,13.65,13.64,13.65,321600.0,9.5689,9.5689,9.5619,9.5689,321600.0
2007-05-22 12:40:00,13.65,13.65,13.64,13.65,556200.0,9.5689,9.5689,9.5619,9.5689,556200.0
2007-05-22 12:45:00,13.65,13.65,13.65,13.65,442400.0,9.5689,9.5689,9.5689,9.5689,442400.0
2007-05-22 12:50:00,13.65,13.68,13.65,13.68,134200.0,9.5689,9.59,9.5689,9.59,134200.0
2007-05-22 12:55:00,13.68,13.7,13.68,13.69,321600.0,9.59,9.604,9.59,9.597,321600.0
2007-05-22 13:00:00,13.69,13.69,13.68,13.68,246600.0,9.597,9.597,9.59,9.59,246600.0
2007-05-22 13:05:00,13.68,13.69,13.68,13.69,216000.0,9.59,9.597,9.59,9.597,216000.0
2007-05-22 13:10:00,13.69,13.7,13.68,13.68,171800.0,9.597,9.604,9.59,9.59,171800.0
2007-05-22 13:15:00,13.69,13.69,13.68,13.68,222800.0,9.597,9.597,9.59,9.59,222800.0
2007-05-22 13:20:00,13.68,13.69,13.68,13.68,93000.0,9.59,9.597,9.59,9.59,93000.0
2007-05-22 13:25:00,13.68,13.69,13.67,13.69,260400.0,9.59,9.597,9.583,9.597,260400.0
2007-05-22 13:30:00,13.69,13.69,13.68,13.68,401400.0,9.597,9.597,9.59,9.59,401400.0
2007-05-22 13:35:00,13.68,13.68,13.66,13.67,197000.0,9.59,9.59,9.576,9.583,197000.0
2007-05-22 13:40:00,13.67,13.67,13.66,13.67,206200.0,9.583,9.583,9.576,9.583,206200.0
2007-05-22 13:45:00,13.66,13.67,13.66,13.67,208000.0,9.576,9.583,9.576,9.583,208000.0
2007-05-22 13:50:00,13.68,13.68,13.67,13.68,337000.0,9.59,9.59,9.583,9.59,337000.0
2007-05-22 13:55:00,13.68,13.68,13.66,13.67,339000.0,9.59,9.59,9.576,9.583,339000.0
2007-05-22 14:00:00,13.67,13.71,13.67,13.71,893400.0,9.583,9.611,9.583,9.611,893400.0
2007-05-22 14:05:00,13.71,13.74,13.7,13.74,612000.0,9.611,9.632,9.604,9.632,612000.0
2007-05-22 14:10:00,13.74,13.75,13.72,13.72,768400.0,9.632,9.639,9.618,9.618,768400.0
2007-05-22 14:15:00,13.72,13.74,13.72,13.72,249200.0,9.618,9.632,9.618,9.618,249200.0
2007-05-22 14:20:00,13.72,13.72,13.7,13.71,445800.0,9.618,9.618,9.604,9.611,445800.0
2007-05-22 14:25:00,13.72,13.72,13.72,13.72,74800.0,9.618,9.618,9.618,9.618,74800.0
2007-05-22 14:30:00,13.72,13.74,13.72,13.74,250400.0,9.618,9.632,9.618,9.632,250400.0
2007-05-22 14:35:00,13.74,13.74,13.68,13.68,385800.0,9.632,9.632,9.59,9.59,385800.0
2007-05-22 14:40:00,13.69,13.7,13.69,13.7,210200.0,9.597,9.604,9.597,9.604,210200.0
2007-05-22 14:45:00,13.69,13.71,13.69,13.71,200400.0,9.597,9.611,9.597,9.611,200400.0
2007-05-22 14:50:00,13.71,13.72,13.71,13.72,86000.0,9.611,9.618,9.611,9.618,86000.0
2007-05-22 14:55:00,13.72,13.72,13.71,13.72,226600.0,9.618,9.618,9.611,9.618,226600.0
2007-05-22 15:00:00,13.72,13.73,13.71,13.73,286600.0,9.618,9.625,9.611,9.625,286600.0
2007-05-22 15:05:00,13.73,13.73,13.72,13.73,165600.0,9.625,9.625,9.618,9.625,165600.0
2007-05-22 15:10:00,13.73,13.73,13.71,13.71,385400.0,9.625,9.625,9.611,9.611,385400.0
2007-05-22 15:15:00,13.71,13.71,13.69,13.7,354200.0,9.611,9.611,9.597,9.604,354200.0
2007-05-22 15:20:00,13.69,13.7,13.69,13.7,153000.0,9.597,9.604,9.597,9.604,153000.0
2007-05-22 15:25:00,13.69,13.71,13.69,13.7,929800.0,9.597,9.611,9.597,9.604,929800.0
2007-05-22 15:30:00,13.7,13.71,13.7,13.71,168200.0,9.604,9.611,9.604,9.611,168200.0
2007-05-22 15:35:00,13.7,13.71,13.69,13.69,252600.0,9.604,9.611,9.597,9.597,252600.0
2007-05-22 15:40:00,13.69,13.7,13.69,13.7,186400.0,9.597,9.604,9.597,9.604,186400.0
2007-05-22 15:45:00,13.7,13.7,13.7,13.7,517800.0,9.604,9.604,9.604,9.604,517800.0
2007-05-22 15:50:00,13.7,13.7,13.67,13.68,420600.0,9.604,9.604,9.583,9.59,420600.0
2007-05-22 15:55:00,13.68,13.69,13.67,13.68,786600.0,9.59,9.597,9.583,9.59,786600.0
2007-05-23 09:30:00,13.71,13.75,13.65,13.74,819000.0,9.611,9.639,9.5689,9.632,819000.0
2007-05-23 09:35:00,13.74,13.75,13.73,13.74,338000.0,9.632,9.639,9.625,9.632,338000.0
2007-05-23 09:40:00,13.74,13.81,13.69,13.8,252200.0,9.632,9.6811,9.597,9.6741,252200.0
2007-05-23 09:45:00,13.8,13.81,13.78,13.8,232000.0,9.6741,9.6811,9.6601,9.6741,232000.0
2007-05-23 09:50:00,13.8,13.84,13.79,13.81,548400.0,9.6741,9.7021,9.6671,9.6811,548400.0
2007-05-23 09:55:00,13.81,13.88,13.81,13.86,532000.0,9.6811,9.7302,9.6811,9.7162,532000.0
2007-05-23 10:00:00,13.85,13.88,13.84,13.88,336600.0,9.7092,9.7302,9.7021,9.7302,336600.0
2007-05-23 10:05:00,13.87,13.88,13.8,13.85,403800.0,9.7232,9.7302,9.6741,9.7092,403800.0
2007-05-23 10:10:00,13.85,13.85,13.8,13.8,340200.0,9.7092,9.7092,9.6741,9.6741,340200.0
2007-05-23 10:15:00,13.81,13.81,13.78,13.81,491200.0,9.6811,9.6811,9.6601,9.6811,491200.0
2007-05-23 10:20:00,13.82,13.82,13.75,13.78,404000.0,9.6881,9.6881,9.639,9.6601,404000.0
2007-05-23 10:25:00,13.77,13.78,13.76,13.78,211600.0,9.6531,9.6601,9.6461,9.6601,211600.0
2007-05-23 10:30:00,13.78,13.79,13.77,13.77,344000.0,9.6601,9.6671,9.6531,9.6531,344000.0
2007-05-23 10:35:00,13.77,13.77,13.75,13.75,206200.0,9.6531,9.6531,9.639,9.639,206200.0
2007-05-23 10:40:00,13.74,13.79,13.74,13.77,227200.0,9.632,9.6671,9.632,9.6531,227200.0
2007-05-23 10:45:00,13.77,13.77,13.72,13.72,453800.0,9.6531,9.6531,9.618,9.618,453800.0
2007-05-23 10:50:00,13.73,13.75,13.72,13.74,285200.0,9.625,9.639,9.618,9.632,285200.0
2007-05-23 10:55:00,13.74,13.75,13.74,13.74,123600.0,9.632,9.639,9.632,9.632,123600.0
2007-05-23 11:00:00,13.74,13.74,13.72,13.73,191000.0,9.632,9.632,9.618,9.625,191000.0
2007-05-23 11:05:00,13.73,13.76,13.73,13.74,189800.0,9.625,9.6461,9.625,9.632,189800.0
2007-05-23 11:10:00,13.74,13.74,13.7,13.7,421600.0,9.632,9.632,9.604,9.604,421600.0
2007-05-23 11:15:00,13.71,13.72,13.69,13.69,638000.0,9.611,9.618,9.597,9.597,638000.0
2007-05-23 11:20:00,13.69,13.7,13.68,13.69,477200.0,9.597,9.604,9.59,9.597,477200.0
2007-05-23 11:25:00,13.69,13.69,13.68,13.69,157400.0,9.597,9.597,9.59,9.597,157400.0
2007-05-23 11:30:00,13.69,13.69,13.68,13.69,227200.0,9.597,9.597,9.59,9.597,227200.0
2007-05-23 11:35:00,13.69,13.7,13.69,13.69,132600.0,9.597,9.604,9.597,9.597,132600.0
2007-05-23 11:40:00,13.69,13.7,13.68,13.7,240600.0,9.597,9.604,9.59,9.604,240600.0
2007-05-23 11:45:00,13.7,13.71,13.68,13.69,116600.0,9.604,9.611,9.59,9.597,116600.0
2007-05-23 11:50:00,13.68,13.7,13.68,13.7,130600.0,9.59,9.604,9.59,9.604,130600.0
2007-05-23 11:55:00,13.7,13.7,13.68,13.68,146000.0,9.604,9.604,9.59,9.59,146000.0
2007-05-23 12:00:00,13.68,13.7,13.68,13.7,244200.0,9.59,9.604,9.59,9.604,244200.0
2007-05-23 12:05:00,13.7,13.71,13.7,13.7,171400.0,9.604,9.611,9.604,9.604,171400.0
2007-05-23 12:10:00,13.7,13.71,13.69,13.7,153000.0,9.604,9.611,9.597,9.604,153000.0
2007-05-23 12:15:00,13.7,13.72,13.7,13.72,159600.0,9.604,9.618,9.604,9.618,159600.0
2007-05-23 12:20:00,13.71,13.73,13.71,13.72,186200.0,9.611,9.625,9.611,9.618,186200.0
2007-05-23 12:25:00,13.72,13.72,13.71,13.72,57400.0,9.618,9.618,9.611,9.618,57400.0
2007-05-23 12:30:00,13.72,13.74,13.72,13.72,82600.0,9.618,9.632,9.618,9.618,82600.0
2007-05-23 12:35:00,13.72,13.72,13.71,13.72,77800.0,9.618,9.618,9.611,9.618,77800.0
2007-05-23 12:40:00,13.72,13.74,13.72,13.74,442800.0,9.618,9.632,9.618,9.632,442800.0
2007-05-23 12:45:00,13.74,13.74,13.73,13.74,249400.0,9.632,9.632,9.625,9.632,249400.0
2007-05-23 12:50:00,13.74,13.75,13.74,13.75,110800.0,9.632,9.639,9.632,9.639,110800.0
2007-05-23 12:55:00,13.75,13.76,13.74,13.74,73400.0,9.639,9.6461,9.632,9.632,73400.0
2007-05-23 13:00:00,13.75,13.76,13.74,13.74,139200.0,9.639,9.6461,9.632,9.632,139200.0
2007-05-23 13:05:00,13.74,13.77,13.74,13.77,139800.0,9.632,9.6531,9.632,9.6531,139800.0
2007-05-23 13:10:00,13.77,13.77,13.74,13.74,195400.0,9.6531,9.6531,9.632,9.632,195400.0
2007-05-23 13:15:00,13.74,13.74,13.74,13.74,38000.0,9.632,9.632,9.632,9.632,38000.0
2007-05-23 13:20:00,13.74,13.76,13.74,13.76,92200.0,9.632,9.6461,9.632,9.6461,92200.0
2007-05-23 13:25:00,13.76,13.76,13.74,13.76,181400.0,9.6461,9.6461,9.632,9.6461,181400.0
2007-05-23 13:30:00,13.76,13.77,13.76,13.76,124800.0,9.6461,9.6531,9.6461,9.6461,124800.0
2007-05-23 13:35:00,13.77,13.78,13.76,13.76,135200.0,9.6531,9.6601,9.6461,9.6461,135200.0
2007-05-23 13:40:00,13.76,13.76,13.74,13.74,515600.0,9.6461,9.6461,9.632,9.632,515600.0
2007-05-23 13:45:00,13.74,13.75,13.72,13.72,131600.0,9.632,9.639,9.618,9.618,131600.0
2007-05-23 13:50:00,13.72,13.73,13.72,13.72,110200.0,9.618,9.625,9.618,9.618,110200.0
2007-05-23 13:55:00,13.73,13.73,13.7,13.71,275000.0,9.625,9.625,9.604,9.611,275000.0
2007-05-23 14:00:00,13.71,13.72,13.69,13.7,299200.0,9.611,9.618,9.597,9.604,299200.0
2007-05-23 14:05:00,13.7,13.72,13.69,13.71,224400.0,9.604,9.618,9.597,9.611,224400.0
2007-05-23 14:10:00,13.71,13.72,13.69,13.72,415200.0,9.611,9.618,9.597,9.618,415200.0
2007-05-23 14:15:00,13.72,13.72,13.68,13.68,211800.0,9.618,9.618,9.59,9.59,211800.0
2007-05-23 14:20:00,13.68,13.68,13.65,13.65,443000.0,9.59,9.59,9.5689,9.5689,443000.0
2007-05-23 14:25:00,13.65,13.65,13.6,13.61,422600.0,9.5689,9.5689,9.5339,9.5409,422600.0
2007-05-23 14:30:00,13.61,13.66,13.61,13.66,490800.0,9.5409,9.576,9.5409,9.576,490800.0
2007-05-23 14:35:00,13.65,13.65,13.63,13.63,157600.0,9.5689,9.5689,9.5549,9.5549,157600.0
2007-05-23 14:40:00,13.63,13.64,13.63,13.63,188200.0,9.5549,9.5619,9.5549,9.5549,188200.0
2007-05-23 14:45:00,13.63,13.68,13.63,13.66,249800.0,9.5549,9.59,9.5549,9.576,249800.0
2007-05-23 14:50:00,13.65,13.69,13.65,13.69,175800.0,9.5689,9.597,9.5689,9.597,175800.0
2007-05-23 14:55:00,13.69,13.7,13.65,13.65,444600.0,9.597,9.604,9.5689,9.5689,444600.0
2007-05-23 15:00:00,13.65,13.69,13.65,13.68,226200.0,9.5689,9.597,9.5689,9.59,226200.0
2007-05-23 15:05:00,13.69,13.69,13.66,13.66,259600.0,9.597,9.597,9.576,9.576,259600.0
2007-05-23 15:10:00,13.66,13.68,13.64,13.67,226600.0,9.576,9.59,9.5619,9.583,226600.0
2007-05-23 15:15:00,13.67,13.68,13.67,13.67,172000.0,9.583,9.59,9.583,9.583,172000.0
2007-05-23 15:20:00,13.68,13.69,13.65,13.69,269400.0,9.59,9.597,9.5689,9.597,269400.0
2007-05-23 15:25:00,13.69,13.69,13.66,13.67,212000.0,9.597,9.597,9.576,9.583,212000.0
2007-05-23 15:30:00,13.66,13.67,13.64,13.66,335800.0,9.576,9.583,9.5619,9.576,335800.0
2007-05-23 15:35:00,13.66,13.68,13.65,13.68,167400.0,9.576,9.59,9.5689,9.59,167400.0
2007-05-23 15:40:00,13.68,13.68,13.66,13.67,305600.0,9.59,9.59,9.576,9.583,305600.0
2007-05-23 15:45:00,13.67,13.68,13.67,13.68,242800.0,9.583,9.59,9.583,9.59,242800.0
2007-05-23 15:50:00,13.67,13.68,13.67,13.68,359000.0,9.583,9.59,9.583,9.59,359000.0
2007-05-23 15:55:00,13.68,13.68,13.65,13.65,816200.0,9.59,9.59,9.5689,9.5689,816200.0
2007-05-24 09:30:00,13.74,13.75,13.64,13.68,1077000.0,9.632,9.639,9.5619,9.59,1077000.0
2007-05-24 09:35:00,13.69,13.73,13.63,13.67,684600.0,9.597,9.625,9.5549,9.583,684600.0
2007-05-24 09:40:00,13.67,13.68,13.63,13.66,608400.0,9.583,9.59,9.5549,9.576,608400.0
2007-05-24 09:45:00,13.65,13.67,13.63,13.65,376400.0,9.5689,9.583,9.5549,9.5689,376400.0
2007-05-24 09:50:00,13.65,13.65,13.61,13.64,398000.0,9.5689,9.5689,9.5409,9.5619,398000.0
2007-05-24 09:55:00,13.64,13.65,13.61,13.62,541000.0,9.5619,9.5689,9.5409,9.5479,541000.0
2007-05-24 10:00:00,13.62,13.65,13.61,13.61,664600.0,9.5479,9.5689,9.5409,9.5409,664600.0
2007-05-24 10:05:00,13.61,13.65,13.61,13.63,345400.0,9.5409,9.5689,9.5409,9.5549,345400.0
2007-05-24 10:10:00,13.62,13.64,13.61,13.63,272400.0,9.5479,9.5619,9.5409,9.5549,272400.0
2007-05-24 10:15:00,13.64,13.64,13.61,13.61,192400.0,9.5619,9.5619,9.5409,9.5409,192400.0
2007-05-24 10:20:00,13.61,13.62,13.59,13.62,363400.0,9.5409,9.5479,9.5269,9.5479,363400.0
2007-05-24 10:25:00,13.62,13.63,13.61,13.63,319000.0,9.5479,9.5549,9.5409,9.5549,319000.0
2007-05-24 10:30:00,13.63,13.65,13.63,13.65,282200.0,9.5549,9.5689,9.5549,9.5689,282200.0
2007-05-24 10:35:00,13.65,13.65,13.64,13.65,395400.0,9.5689,9.5689,9.5619,9.5689,395400.0
2007-05-24 10:40:00,13.65,13.65,13.59,13.59,422200.0,9.5689,9.5689,9.5269,9.5269,422200.0
2007-05-24 10:45:00,13.59,13.59,13.56,13.58,450400.0,9.5269,9.5269,9.5059,9.5199,450400.0
2007-05-24 10:50:00,13.58,13.58,13.56,13.58,832800.0,9.5199,9.5199,9.5059,9.5199,832800.0
2007-05-24 10:55:00,13.58,13.58,13.54,13.54,443400.0,9.5199,9.5199,9.4918,9.4918,443400.0
2007-05-24 11:00:00,13.54,13.55,13.53,13.54,382600.0,9.4918,9.4988,9.4848,9.4918,382600.0
2007-05-24 11:05:00,13.54,13.54,13.51,13.52,428000.0,9.4918,9.4918,9.4708,9.4778,428000.0
2007-05-24 11:10:00,13.52,13.53,13.49,13.5,611400.0,9.4778,9.4848,9.4568,9.4638,611400.0
2007-05-24 11:15:00,13.5,13.53,13.45,13.48,880600.0,9.4638,9.4848,9.4287,9.4498,880600.0
2007-05-24 11:20:00,13.48,13.53,13.47,13.5,658800.0,9.4498,9.4848,9.4428,9.4638,658800.0
2007-05-24 11:25:00,13.49,13.5,13.42,13.43,888600.0,9.4568,9.4638,9.4077,9.4147,888600.0
2007-05-24 11:30:00,13.44,13.5,13.42,13.5,422400.0,9.4217,9.4638,9.4077,9.4638,422400.0
2007-05-24 11:35:00,13.5,13.51,13.47,13.5,264000.0,9.4638,9.4708,9.4428,9.4638,264000.0
2007-05-24 11:40:00,13.5,13.52,13.49,13.5,259800.0,9.4638,9.4778,9.4568,9.4638,259800.0
2007-05-24 11:45:00,13.5,13.5,13.49,13.49,183200.0,9.4638,9.4638,9.4568,9.4568,183200.0
2007-05-24 11:50:00,13.49,13.53,13.49,13.53,330800.0,9.4568,9.4848,9.4568,9.4848,330800.0
2007-05-24 11:55:00,13.53,13.58,13.53,13.57,313400.0,9.4848,9.5199,9.4848,9.5129,313400.0
2007-05-24 12:00:00,13.57,13.58,13.55,13.56,407600.0,9.5129,9.5199,9.4988,9.5059,407600.0
2007-05-24 12:05:00,13.56,13.56,13.53,13.56,267800.0,9.5059,9.5059,9.4848,9.5059,267800.0
2007-05-24 12:10:00,13.56,13.57,13.53,13.55,271000.0,9.5059,9.5129,9.4848,9.4988,271000.0
2007-05-24 12:15:00,13.56,13.58,13.56,13.56,360200.0,9.5059,9.5199,9.5059,9.5059,360200.0
2007-05-24 12:20:00,13.56,13.56,13.52,13.56,181400.0,9.5059,9.5059,9.4778,9.5059,181400.0
2007-05-24 12:25:00,13.56,13.57,13.55,13.55,211600.0,9.5059,9.5129,9.4988,9.4988,211600.0
2007-05-24 12:30:00,13.55,13.57,13.52,13.54,404800.0,9.4988,9.5129,9.4778,9.4918,404800.0
2007-05-24 12:35:00,13.53,13.56,13.52,13.54,285400.0,9.4848,9.5059,9.4778,9.4918,285400.0
2007-05-24 12:40:00,13.54,13.54,13.51,13.54,267200.0,9.4918,9.4918,9.4708,9.4918,267200.0
2007-05-24 12:45:00,13.54,13.54,13.53,13.53,195400.0,9.4918,9.4918,9.4848,9.4848,195400.0
2007-05-24 12:50:00,13.53,13.54,13.5,13.54,125800.0,9.4848,9.4918,9.4638,9.4918,125800.0
2007-05-24 12:55:00,13.54,13.56,13.53,13.54,155000.0,9.4918,9.5059,9.4848,9.4918,155000.0
2007-05-24 13:00:00,13.54,13.54,13.53,13.53,109400.0,9.4918,9.4918,9.4848,9.4848,109400.0
2007-05-24 13:05:00,13.53,13.55,13.52,13.55,605400.0,9.4848,9.4988,9.4778,9.4988,605400.0
2007-05-24 13:10:00,13.55,13.56,13.55,13.55,122800.0,9.4988,9.5059,9.4988,9.4988,122800.0
2007-05-24 13:15:00,13.55,13.57,13.55,13.56,239800.0,9.4988,9.5129,9.4988,9.5059,239800.0
2007-05-24 13:20:00,13.56,13.58,13.56,13.56,117000.0,9.5059,9.5199,9.5059,9.5059,117000.0
2007-05-24 13:25:00,13.56,13.56,13.53,13.54,117400.0,9.5059,9.5059,9.4848,9.4918,117400.0
2007-05-24 13:30:00,13.54,13.54,13.53,13.53,52200.0,9.4918,9.4918,9.4848,9.4848,52200.0
2007-05-24 13:35:00,13.53,13.55,13.51,13.52,198400.0,9.4848,9.4988,9.4708,9.4778,198400.0
2007-05-24 13:40:00,13.52,13.55,13.51,13.54,227200.0,9.4778,9.4988,9.4708,9.4918,227200.0
2007-05-24 13:45:00,13.55,13.56,13.55,13.55,342400.0,9.4988,9.5059,9.4988,9.4988,342400.0
2007-05-24 13:50:00,13.55,13.55,13.53,13.54,443800.0,9.4988,9.4988,9.4848,9.4918,443800.0
2007-05-24 13:55:00,13.54,13.55,13.54,13.55,202000.0,9.4918,9.4988,9.4918,9.4988,202000.0
2007-05-24 14:00:00,13.56,13.56,13.53,13.55,657000.0,9.5059,9.5059,9.4848,9.4988,657000.0
2007-05-24 14:05:00,13.55,13.55,13.53,13.55,467400.0,9.4988,9.4988,9.4848,9.4988,467400.0
2007-05-24 14:10:00,13.55,13.55,13.51,13.51,604200.0,9.4988,9.4988,9.4708,9.4708,604200.0
2007-05-24 14:15:00,13.51,13.53,13.49,13.52,417400.0,9.4708,9.4848,9.4568,9.4778,417400.0
2007-05-24 14:20:00,13.52,13.54,13.52,13.54,246400.0,9.4778,9.4918,9.4778,9.4918,246400.0
2007-05-24 14:25:00,13.54,13.54,13.53,13.53,222800.0,9.4918,9.4918,9.4848,9.4848,222800.0
2007-05-24 14:30:00,13.53,13.54,13.52,13.53,619200.0,9.4848,9.4918,9.4778,9.4848,619200.0
2007-05-24 14:35:00,13.53,13.53,13.49,13.51,268800.0,9.4848,9.4848,9.4568,9.4708,268800.0
2007-05-24 14:40:00,13.51,13.53,13.49,13.52,366000.0,9.4708,9.4848,9.4568,9.4778,366000.0
2007-05-24 14:45:00,13.52,13.53,13.5,13.53,268600.0,9.4778,9.4848,9.4638,9.4848,268600.0
2007-05-24 14:50:00,13.53,13.54,13.51,13.52,645200.0,9.4848,9.4918,9.4708,9.4778,645200.0
2007-05-24 14:55:00,13.52,13.52,13.49,13.51,438400.0,9.4778,9.4778,9.4568,9.4708,438400.0
2007-05-24 15:00:00,13.51,13.51,13.49,13.51,697200.0,9.4708,9.4708,9.4568,9.4708,697200.0
2007-05-24 15:05:00,13.51,13.51,13.49,13.5,405200.0,9.4708,9.4708,9.4568,9.4638,405200.0
2007-05-24 15:10:00,13.49,13.51,13.47,13.5,755000.0,9.4568,9.4708,9.4428,9.4638,755000.0
2007-05-24 15:15:00,13.5,13.5,13.46,13.46,631000.0,9.4638,9.4638,9.4358,9.4358,631000.0
2007-05-24 15:20:00,13.47,13.5,13.47,13.49,782000.0,9.4428,9.4638,9.4428,9.4568,782000.0
2007-05-24 15:25:00,13.49,13.49,13.46,13.49,615200.0,9.4568,9.4568,9.4358,9.4568,615200.0
2007-05-24 15:30:00,13.49,13.49,13.46,13.46,503600.0,9.4568,9.4568,9.4358,9.4358,503600.0
2007-05-24 15:35:00,13.46,13.47,13.43,13.45,947000.0,9.4358,9.4428,9.4147,9.4287,947000.0
2007-05-24 15:40:00,13.45,13.47,13.44,13.46,865600.0,9.4287,9.4428,9.4217,9.4358,865600.0
2007-05-24 15:45:00,13.46,13.47,13.44,13.44,1431600.0,9.4358,9.4428,9.4217,9.4217,1431600.0
2007-05-24 15:50:00,13.45,13.45,13.42,13.42,1371600.0,9.4287,9.4287,9.4077,9.4077,1371600.0
2007-05-24 15:55:00,13.42,13.44,13.4,13.43,1248000.0,9.4077,9.4217,9.3937,9.4147,1248000.0
2007-05-25 09:30:00,13.51,13.53,13.44,13.45,736800.0,9.4708,9.4848,9.4217,9.4287,736800.0
2007-05-25 09:35:00,13.45,13.53,13.45,13.51,361800.0,9.4287,9.4848,9.4287,9.4708,361800.0
2007-05-25 09:40:00,13.51,13.53,13.49,13.51,752600.0,9.4708,9.4848,9.4568,9.4708,752600.0
2007-05-25 09:45:00,13.51,13.53,13.49,13.49,594200.0,9.4708,9.4848,9.4568,9.4568,594200.0
2007-05-25 09:50:00,13.5,13.55,13.5,13.55,415600.0,9.4638,9.4988,9.4638,9.4988,415600.0
2007-05-25 09:55:00,13.55,13.57,13.53,13.55,490200.0,9.4988,9.5129,9.4848,9.4988,490200.0
2007-05-25 10:00:00,13.54,13.54,13.51,13.54,345600.0,9.4918,9.4918,9.4708,9.4918,345600.0
2007-05-25 10:05:00,13.53,13.54,13.51,13.52,234600.0,9.4848,9.4918,9.4708,9.4778,234600.0
2007-05-25 10:10:00,13.52,13.54,13.52,13.54,267400.0,9.4778,9.4918,9.4778,9.4918,267400.0
2007-05-25 10:15:00,13.54,13.56,13.54,13.55,611800.0,9.4918,9.5059,9.4918,9.4988,611800.0
2007-05-25 10:20:00,13.56,13.56,13.54,13.54,154200.0,9.5059,9.5059,9.4918,9.4918,154200.0
2007-05-25 10:25:00,13.54,13.56,13.54,13.54,110600.0,9.4918,9.5059,9.4918,9.4918,110600.0
2007-05-25 10:30:00,13.54,13.55,13.54,13.55,170800.0,9.4918,9.4988,9.4918,9.4988,170800.0
2007-05-25 10:35:00,13.55,13.56,13.55,13.56,328200.0,9.4988,9.5059,9.4988,9.5059,328200.0
2007-05-25 10:40:00,13.56,13.56,13.55,13.55,295400.0,9.5059,9.5059,9.4988,9.4988,295400.0
2007-05-25 10:45:00,13.56,13.56,13.53,13.56,334800.0,9.5059,9.5059,9.4848,9.5059,334800.0
2007-05-25 10:50:00,13.55,13.56,13.55,13.55,168800.0,9.4988,9.5059,9.4988,9.4988,168800.0
2007-05-25 10:55:00,13.55,13.55,13.54,13.54,80200.0,9.4988,9.4988,9.4918,9.4918,80200.0
2007-05-25 11:00:00,13.55,13.55,13.53,13.53,206200.0,9.4988,9.4988,9.4848,9.4848,206200.0
2007-05-25 11:05:00,13.53,13.54,13.52,13.53,419800.0,9.4848,9.4918,9.4778,9.4848,419800.0
2007-05-25 11:10:00,13.53,13.53,13.52,13.52,179000.0,9.4848,9.4848,9.4778,9.4778,179000.0
2007-05-25 11:15:00,13.53,13.55,13.52,13.55,287600.0,9.4848,9.4988,9.4778,9.4988,287600.0
2007-05-25 11:20:00,13.55,13.56,13.55,13.55,278000.0,9.4988,9.5059,9.4988,9.4988,278000.0
2007-05-25 11:25:00,13.55,13.56,13.54,13.54,164800.0,9.4988,9.5059,9.4918,9.4918,164800.0
2007-05-25 11:30:00,13.55,13.55,13.53,13.55,206000.0,9.4988,9.4988,9.4848,9.4988,206000.0
2007-05-25 11:35:00,13.54,13.55,13.54,13.55,197800.0,9.4918,9.4988,9.4918,9.4988,197800.0
2007-05-25 11:40:00,13.55,13.55,13.53,13.54,232000.0,9.4988,9.4988,9.4848,9.4918,232000.0
2007-05-25 11:45:00,13.54,13.54,13.54,13.54,54000.0,9.4918,9.4918,9.4918,9.4918,54000.0
2007-05-25 11:50:00,13.54,13.55,13.54,13.54,82600.0,9.4918,9.4988,9.4918,9.4918,82600.0
2007-05-25 11:55:00,13.54,13.54,13.53,13.54,56000.0,9.4918,9.4918,9.4848,9.4918,56000.0
2007-05-25 12:00:00,13.54,13.55,13.53,13.55,165200.0,9.4918,9.4988,9.4848,9.4988,165200.0
2007-05-25 12:05:00,13.55,13.55,13.53,13.55,189400.0,9.4988,9.4988,9.4848,9.4988,189400.0
2007-05-25 12:10:00,13.55,13.55,13.53,13.54,675200.0,9.4988,9.4988,9.4848,9.4918,675200.0
2007-05-25 12:15:00,13.54,13.54,13.53,13.53,149600.0,9.4918,9.4918,9.4848,9.4848,149600.0
2007-05-25 12:20:00,13.53,13.53,13.52,13.52,73200.0,9.4848,9.4848,9.4778,9.4778,73200.0
2007-05-25 12:25:00,13.52,13.54,13.52,13.53,676400.0,9.4778,9.4918,9.4778,9.4848,676400.0
2007-05-25 12:30:00,13.53,13.54,13.53,13.54,125600.0,9.4848,9.4918,9.4848,9.4918,125600.0
2007-05-25 12:35:00,13.54,13.56,13.53,13.56,326200.0,9.4918,9.5059,9.4848,9.5059,326200.0
2007-05-25 12:40:00,13.55,13.56,13.54,13.55,86000.0,9.4988,9.5059,9.4918,9.4988,86000.0
2007-05-25 12:45:00,13.55,13.55,13.54,13.55,26200.0,9.4988,9.4988,9.4918,9.4988,26200.0
2007-05-25 12:50:00,13.54,13.55,13.54,13.54,141400.0,9.4918,9.4988,9.4918,9.4918,141400.0
2007-05-25 12:55:00,13.55,13.55,13.53,13.54,141800.0,9.4988,9.4988,9.4848,9.4918,141800.0
2007-05-25 13:00:00,13.54,13.55,13.53,13.55,240800.0,9.4918,9.4988,9.4848,9.4988,240800.0
2007-05-25 13:05:00,13.55,13.55,13.54,13.54,81200.0,9.4988,9.4988,9.4918,9.4918,81200.0
2007-05-25 13:10:00,13.54,13.56,13.54,13.56,293000.0,9.4918,9.5059,9.4918,9.5059,293000.0
2007-05-25 13:15:00,13.56,13.56,13.55,13.55,278600.0,9.5059,9.5059,9.4988,9.4988,278600.0
2007-05-25 13:20:00,13.56,13.56,13.55,13.56,133400.0,9.5059,9.5059,9.4988,9.5059,133400.0
2007-05-25 13:25:00,13.55,13.56,13.55,13.55,197400.0,9.4988,9.5059,9.4988,9.4988,197400.0
2007-05-25 13:30:00,13.55,13.56,13.55,13.55,80600.0,9.4988,9.5059,9.4988,9.4988,80600.0
2007-05-25 13:35:00,13.55,13.56,13.55,13.56,201800.0,9.4988,9.5059,9.4988,9.5059,201800.0
2007-05-25 13:40:00,13.56,13.56,13.54,13.55,288600.0,9.5059,9.5059,9.4918,9.4988,288600.0
2007-05-25 13:45:00,13.55,13.58,13.55,13.58,239400.0,9.4988,9.5199,9.4988,9.5199,239400.0
2007-05-25 13:50:00,13.58,13.58,13.57,13.58,120400.0,9.5199,9.5199,9.5129,9.5199,120400.0
2007-05-25 13:55:00,13.57,13.58,13.57,13.58,182000.0,9.5129,9.5199,9.5129,9.5199,182000.0
2007-05-25 14:00:00,13.58,13.61,13.58,13.6,419200.0,9.5199,9.5409,9.5199,9.5339,419200.0
2007-05-25 14:05:00,13.6,13.62,13.6,13.62,300200.0,9.5339,9.5479,9.5339,9.5479,300200.0
2007-05-25 14:10:00,13.62,13.62,13.61,13.62,172200.0,9.5479,9.5479,9.5409,9.5479,172200.0
2007-05-25 14:15:00,13.62,13.62,13.61,13.61,411200.0,9.5479,9.5479,9.5409,9.5409,411200.0
2007-05-25 14:20:00,13.61,13.62,13.61,13.62,165600.0,9.5409,9.5479,9.5409,9.5479,165600.0
2007-05-25 14:25:00,13.62,13.63,13.61,13.61,341800.0,9.5479,9.5549,9.5409,9.5409,341800.0
2007-05-25 14:30:00,13.61,13.62,13.61,13.62,75000.0,9.5409,9.5479,9.5409,9.5479,75000.0
2007-05-25 14:35:00,13.62,13.63,13.61,13.63,184200.0,9.5479,9.5549,9.5409,9.5549,184200.0
2007-05-25 14:40:00,13.63,13.65,13.63,13.64,428400.0,9.5549,9.5689,9.5549,9.5619,428400.0
2007-05-25 14:45:00,13.65,13.65,13.63,13.63,133600.0,9.5689,9.5689,9.5549,9.5549,133600.0
2007-05-25 14:50:00,13.63,13.63,13.63,13.63,359200.0,9.5549,9.5549,9.5549,9.5549,359200.0
2007-05-25 14:55:00,13.63,13.65,13.63,13.65,227200.0,9.5549,9.5689,9.5549,9.5689,227200.0
2007-05-25 15:00:00,13.65,13.65,13.64,13.65,189600.0,9.5689,9.5689,9.5619,9.5689,189600.0
2007-05-25 15:05:00,13.65,13.67,13.65,13.67,238200.0,9.5689,9.583,9.5689,9.583,238200.0
2007-05-25 15:10:00,13.66,13.68,13.66,13.68,449600.0,9.576,9.59,9.576,9.59,449600.0
2007-05-25 15:15:00,13.68,13.68,13.67,13.68,234600.0,9.59,9.59,9.583,9.59,234600.0
2007-05-25 15:20:00,13.68,13.68,13.66,13.66,569400.0,9.59,9.59,9.576,9.576,569400.0
2007-05-25 15:25:00,13.66,13.68,13.66,13.68,557400.0,9.576,9.59,9.576,9.59,557400.0
2007-05-25 15:30:00,13.67,13.68,13.67,13.68,243000.0,9.583,9.59,9.583,9.59,243000.0
2007-05-25 15:35:00,13.67,13.68,13.67,13.67,220800.0,9.583,9.59,9.583,9.583,220800.0
2007-05-25 15:40:00,13.67,13.67,13.63,13.64,670800.0,9.583,9.583,9.5549,9.5619,670800.0
2007-05-25 15:45:00,13.63,13.64,13.63,13.63,553800.0,9.5549,9.5619,9.5549,9.5549,553800.0
2007-05-25 15:50:00,13.63,13.65,13.63,13.64,834000.0,9.5549,9.5689,9.5549,9.5619,834000.0
2007-05-25 15:55:00,13.64,13.65,13.61,13.61,885000.0,9.5619,9.5689,9.5409,9.5409,885000.0
2007-05-29 09:30:00,13.59,13.62,13.53,13.56,338800.0,9.5269,9.5479,9.4848,9.5059,338800.0
2007-05-29 09:35:00,13.56,13.57,13.52,13.55,160400.0,9.5059,9.5129,9.4778,9.4988,160400.0
2007-05-29 09:40:00,13.55,13.56,13.55,13.55,146800.0,9.4988,9.5059,9.4988,9.4988,146800.0
2007-05-29 09:45:00,13.55,13.56,13.53,13.55,134600.0,9.4988,9.5059,9.4848,9.4988,134600.0
2007-05-29 09:50:00,13.55,13.56,13.53,13.53,120400.0,9.4988,9.5059,9.4848,9.4848,120400.0
2007-05-29 09:55:00,13.53,13.54,13.49,13.53,351800.0,9.4848,9.4918,9.4568,9.4848,351800.0
2007-05-29 10:00:00,13.53,13.55,13.52,13.54,259000.0,9.4848,9.4988,9.4778,9.4918,259000.0
2007-05-29 10:05:00,13.54,13.54,13.48,13.49,355400.0,9.4918,9.4918,9.4498,9.4568,355400.0
2007-05-29 10:10:00,13.49,13.49,13.47,13.48,276800.0,9.4568,9.4568,9.4428,9.4498,276800.0
2007-05-29 10:15:00,13.48,13.49,13.47,13.47,284000.0,9.4498,9.4568,9.4428,9.4428,284000.0
2007-05-29 10:20:00,13.47,13.48,13.43,13.44,654400.0,9.4428,9.4498,9.4147,9.4217,654400.0
2007-05-29 10:25:00,13.44,13.45,13.43,13.43,267600.0,9.4217,9.4287,9.4147,9.4147,267600.0
2007-05-29 10:30:00,13.44,13.44,13.41,13.42,489400.0,9.4217,9.4217,9.4007,9.4077,489400.0
2007-05-29 10:35:00,13.41,13.46,13.41,13.46,381400.0,9.4007,9.4358,9.4007,9.4358,381400.0
2007-05-29 10:40:00,13.46,13.49,13.44,13.44,694400.0,9.4358,9.4568,9.4217,9.4217,694400.0
2007-05-29 10:45:00,13.44,13.49,13.44,13.48,392200.0,9.4217,9.4568,9.4217,9.4498,392200.0
2007-05-29 10:50:00,13.48,13.51,13.48,13.51,242800.0,9.4498,9.4708,9.4498,9.4708,242800.0
2007-05-29 10:55:00,13.5,13.52,13.5,13.51,387200.0,9.4638,9.4778,9.4638,9.4708,387200.0
2007-05-29 11:00:00,13.51,13.52,13.49,13.51,374000.0,9.4708,9.4778,9.4568,9.4708,374000.0
2007-05-29 11:05:00,13.51,13.52,13.51,13.51,258600.0,9.4708,9.4778,9.4708,9.4708,258600.0
2007-05-29 11:10:00,13.51,13.53,13.51,13.52,421400.0,9.4708,9.4848,9.4708,9.4778,421400.0
2007-05-29 11:15:00,13.52,13.53,13.52,13.52,287600.0,9.4778,9.4848,9.4778,9.4778,287600.0
2007-05-29 11:20:00,13.52,13.53,13.52,13.53,200800.0,9.4778,9.4848,9.4778,9.4848,200800.0
2007-05-29 11:25:00,13.53,13.55,13.52,13.54,346400.0,9.4848,9.4988,9.4778,9.4918,346400.0
2007-05-29 11:30:00,13.54,13.56,13.54,13.56,433600.0,9.4918,9.5059,9.4918,9.5059,433600.0
2007-05-29 11:35:00,13.56,13.57,13.56,13.56,364800.0,9.5059,9.5129,9.5059,9.5059,364800.0
2007-05-29 11:40:00,13.56,13.58,13.54,13.54,368400.0,9.5059,9.5199,9.4918,9.4918,368400.0
2007-05-29 11:45:00,13.54,13.54,13.52,13.53,194000.0,9.4918,9.4918,9.4778,9.4848,194000.0
2007-05-29 11:50:00,13.53,13.54,13.53,13.53,180000.0,9.4848,9.4918,9.4848,9.4848,180000.0
2007-05-29 11:55:00,13.53,13.54,13.52,13.52,352200.0,9.4848,9.4918,9.4778,9.4778,352200.0
2007-05-29 12:00:00,13.52,13.52,13.51,13.52,338800.0,9.4778,9.4778,9.4708,9.4778,338800.0
2007-05-29 12:05:00,13.52,13.52,13.51,13.51,67000.0,9.4778,9.4778,9.4708,9.4708,67000.0
2007-05-29 12:10:00,13.51,13.53,13.51,13.52,194600.0,9.4708,9.4848,9.4708,9.4778,194600.0
2007-05-29 12:15:00,13.51,13.52,13.49,13.49,298000.0,9.4708,9.4778,9.4568,9.4568,298000.0
2007-05-29 12:20:00,13.49,13.49,13.47,13.47,125800.0,9.4568,9.4568,9.4428,9.4428,125800.0
2007-05-29 12:25:00,13.48,13.49,13.47,13.47,253000.0,9.4498,9.4568,9.4428,9.4428,253000.0
2007-05-29 12:30:00,13.47,13.47,13.42,13.43,747400.0,9.4428,9.4428,9.4077,9.4147,747400.0
2007-05-29 12:35:00,13.43,13.45,13.43,13.45,463600.0,9.4147,9.4287,9.4147,9.4287,463600.0
2007-05-29 12:40:00,13.45,13.47,13.45,13.47,341600.0,9.4287,9.4428,9.4287,9.4428,341600.0
2007-05-29 12:45:00,13.47,13.49,13.46,13.49,167600.0,9.4428,9.4568,9.4358,9.4568,167600.0
2007-05-29 12:50:00,13.49,13.51,13.49,13.5,128600.0,9.4568,9.4708,9.4568,9.4638,128600.0
2007-05-29 12:55:00,13.51,13.51,13.49,13.49,131600.0,9.4708,9.4708,9.4568,9.4568,131600.0
2007-05-29 13:00:00,13.49,13.49,13.49,13.49,43800.0,9.4568,9.4568,9.4568,9.4568,43800.0
2007-05-29 13:05:00,13.49,13.5,13.49,13.49,108600.0,9.4568,9.4638,9.4568,9.4568,108600.0
2007-05-29 13:10:00,13.49,13.51,13.49,13.5,205800.0,9.4568,9.4708,9.4568,9.4638,205800.0
2007-05-29 13:15:00,13.5,13.5,13.47,13.47,194000.0,9.4638,9.4638,9.4428,9.4428,194000.0
2007-05-29 13:20:00,13.47,13.48,13.42,13.43,543200.0,9.4428,9.4498,9.4077,9.4147,543200.0
2007-05-29 13:25:00,13.43,13.45,13.42,13.43,280200.0,9.4147,9.4287,9.4077,9.4147,280200.0
2007-05-29 13:30:00,13.43,13.46,13.43,13.45,261200.0,9.4147,9.4358,9.4147,9.4287,261200.0
2007-05-29 13:35:00,13.45,13.46,13.4,13.4,256800.0,9.4287,9.4358,9.3937,9.3937,256800.0
2007-05-29 13:40:00,13.4,13.42,13.4,13.4,210200.0,9.3937,9.4077,9.3937,9.3937,210200.0
2007-05-29 13:45:00,13.4,13.41,13.4,13.4,248600.0,9.3937,9.4007,9.3937,9.3937,248600.0
2007-05-29 13:50:00,13.4,13.42,13.4,13.42,183400.0,9.3937,9.4077,9.3937,9.4077,183400.0
2007-05-29 13:55:00,13.42,13.43,13.4,13.42,192600.0,9.4077,9.4147,9.3937,9.4077,192600.0
2007-05-29 14:00:00,13.42,13.43,13.4,13.42,366200.0,9.4077,9.4147,9.3937,9.4077,366200.0
2007-05-29 14:05:00,13.42,13.44,13.4,13.41,225600.0,9.4077,9.4217,9.3937,9.4007,225600.0
2007-05-29 14:10:00,13.4,13.42,13.4,13.42,267000.0,9.3937,9.4077,9.3937,9.4077,267000.0
2007-05-29 14:15:00,13.42,13.43,13.4,13.41,301200.0,9.4077,9.4147,9.3937,9.4007,301200.0
2007-05-29 14:20:00,13.41,13.42,13.41,13.41,65600.0,9.4007,9.4077,9.4007,9.4007,65600.0
2007-05-29 14:25:00,13.41,13.42,13.4,13.42,225800.0,9.4007,9.4077,9.3937,9.4077,225800.0
2007-05-29 14:30:00,13.42,13.42,13.4,13.41,518600.0,9.4077,9.4077,9.3937,9.4007,518600.0
2007-05-29 14:35:00,13.4,13.4,13.4,13.4,378200.0,9.3937,9.3937,9.3937,9.3937,378200.0
2007-05-29 14:40:00,13.4,13.44,13.4,13.43,508000.0,9.3937,9.4217,9.3937,9.4147,508000.0
2007-05-29 14:45:00,13.44,13.45,13.43,13.45,230000.0,9.4217,9.4287,9.4147,9.4287,230000.0
2007-05-29 14:50:00,13.45,13.45,13.42,13.42,153800.0,9.4287,9.4287,9.4077,9.4077,153800.0
2007-05-29 14:55:00,13.42,13.43,13.41,13.42,493600.0,9.4077,9.4147,9.4007,9.4077,493600.0
2007-05-29 15:00:00,13.42,13.44,13.42,13.44,109000.0,9.4077,9.4217,9.4077,9.4217,109000.0
2007-05-29 15:05:00,13.44,13.44,13.41,13.42,170600.0,9.4217,9.4217,9.4007,9.4077,170600.0
2007-05-29 15:10:00,13.42,13.47,13.42,13.45,582400.0,9.4077,9.4428,9.4077,9.4287,582400.0
2007-05-29 15:15:00,13.45,13.47,13.45,13.47,650600.0,9.4287,9.4428,9.4287,9.4428,650600.0
2007-05-29 15:20:00,13.47,13.48,13.46,13.47,454200.0,9.4428,9.4498,9.4358,9.4428,454200.0
2007-05-29 15:25:00,13.47,13.47,13.47,13.47,217600.0,9.4428,9.4428,9.4428,9.4428,217600.0
2007-05-29 15:30:00,13.47,13.48,13.47,13.47,425400.0,9.4428,9.4498,9.4428,9.4428,425400.0
2007-05-29 15:35:00,13.47,13.52,13.47,13.49,658200.0,9.4428,9.4778,9.4428,9.4568,658200.0
2007-05-29 15:40:00,13.49,13.54,13.49,13.53,1299000.0,9.4568,9.4918,9.4568,9.4848,1299000.0
2007-05-29 15:45:00,13.53,13.55,13.53,13.54,485800.0,9.4848,9.4988,9.4848,9.4918,485800.0
2007-05-29 15:50:00,13.54,13.54,13.53,13.54,783200.0,9.4918,9.4918,9.4848,9.4918,783200.0
2007-05-29 15:55:00,13.53,13.55,13.52,13.55,681600.0,9.4848,9.4988,9.4778,9.4988,681600.0
2007-05-30 09:30:00,13.51,13.53,13.42,13.45,534400.0,9.4708,9.4848,9.4077,9.4287,534400.0
2007-05-30 09:35:00,13.45,13.55,13.45,13.48,586400.0,9.4287,9.4988,9.4287,9.4498,586400.0
2007-05-30 09:40:00,13.48,13.5,13.46,13.47,190000.0,9.4498,9.4638,9.4358,9.4428,190000.0
2007-05-30 09:45:00,13.47,13.52,13.47,13.5,279800.0,9.4428,9.4778,9.4428,9.4638,279800.0
2007-05-30 09:50:00,13.5,13.51,13.47,13.49,287200.0,9.4638,9.4708,9.4428,9.4568,287200.0
2007-05-30 09:55:00,13.49,13.53,13.47,13.53,377600.0,9.4568,9.4848,9.4428,9.4848,377600.0
2007-05-30 10:00:00,13.52,13.53,13.52,13.52,515400.0,9.4778,9.4848,9.4778,9.4778,515400.0
2007-05-30 10:05:00,13.53,13.56,13.52,13.56,482400.0,9.4848,9.5059,9.4778,9.5059,482400.0
2007-05-30 10:10:00,13.56,13.56,13.53,13.55,232600.0,9.5059,9.5059,9.4848,9.4988,232600.0
2007-05-30 10:15:00,13.55,13.56,13.54,13.55,355600.0,9.4988,9.5059,9.4918,9.4988,355600.0
2007-05-30 10:20:00,13.55,13.56,13.54,13.54,234000.0,9.4988,9.5059,9.4918,9.4918,234000.0
2007-05-30 10:25:00,13.54,13.55,13.53,13.53,313200.0,9.4918,9.4988,9.4848,9.4848,313200.0
2007-05-30 10:30:00,13.53,13.54,13.52,13.53,624800.0,9.4848,9.4918,9.4778,9.4848,624800.0
2007-05-30 10:35:00,13.54,13.54,13.53,13.53,199000.0,9.4918,9.4918,9.4848,9.4848,199000.0
2007-05-30 10:40:00,13.53,13.54,13.53,13.53,304000.0,9.4848,9.4918,9.4848,9.4848,304000.0
2007-05-30 10:45:00,13.53,13.55,13.52,13.55,342400.0,9.4848,9.4988,9.4778,9.4988,342400.0
2007-05-30 10:50:00,13.54,13.59,13.54,13.58,494000.0,9.4918,9.5269,9.4918,9.5199,494000.0
2007-05-30 10:55:00,13.59,13.59,13.57,13.58,308000.0,9.5269,9.5269,9.5129,9.5199,308000.0
2007-05-30 11:00:00,13.57,13.58,13.56,13.57,178000.0,9.5129,9.5199,9.5059,9.5129,178000.0
2007-05-30 11:05:00,13.56,13.57,13.56,13.56,144600.0,9.5059,9.5129,9.5059,9.5059,144600.0
2007-05-30 11:10:00,13.56,13.56,13.55,13.55,245800.0,9.5059,9.5059,9.4988,9.4988,245800.0
2007-05-30 11:15:00,13.55,13.56,13.55,13.55,114400.0,9.4988,9.5059,9.4988,9.4988,114400.0
2007-05-30 11:20:00,13.55,13.56,13.54,13.56,391000.0,9.4988,9.5059,9.4918,9.5059,391000.0
2007-05-30 11:25:00,13.56,13.56,13.54,13.55,333600.0,9.5059,9.5059,9.4918,9.4988,333600.0
2007-05-30 11:30:00,13.54,13.55,13.53,13.53,209800.0,9.4918,9.4988,9.4848,9.4848,209800.0
2007-05-30 11:35:00,13.53,13.54,13.52,13.53,175200.0,9.4848,9.4918,9.4778,9.4848,175200.0
2007-05-30 11:40:00,13.53,13.55,13.53,13.55,186400.0,9.4848,9.4988,9.4848,9.4988,186400.0
2007-05-30 11:45:00,13.55,13.55,13.54,13.54,207200.0,9.4988,9.4988,9.4918,9.4918,207200.0
2007-05-30 11:50:00,13.54,13.54,13.54,13.54,27600.0,9.4918,9.4918,9.4918,9.4918,27600.0
2007-05-30 11:55:00,13.54,13.54,13.53,13.54,122800.0,9.4918,9.4918,9.4848,9.4918,122800.0
2007-05-30 12:00:00,13.54,13.54,13.53,13.53,111800.0,9.4918,9.4918,9.4848,9.4848,111800.0
2007-05-30 12:05:00,13.54,13.54,13.52,13.52,163200.0,9.4918,9.4918,9.4778,9.4778,163200.0
2007-05-30 12:10:00,13.52,13.52,13.51,13.51,118400.0,9.4778,9.4778,9.4708,9.4708,118400.0
2007-05-30 12:15:00,13.51,13.53,13.51,13.52,257800.0,9.4708,9.4848,9.4708,9.4778,257800.0
2007-05-30 12:20:00,13.52,13.55,13.52,13.55,206800.0,9.4778,9.4988,9.4778,9.4988,206800.0
2007-05-30 12:25:00,13.55,13.56,13.55,13.55,152200.0,9.4988,9.5059,9.4988,9.4988,152200.0
2007-05-30 12:30:00,13.56,13.58,13.55,13.57,302000.0,9.5059,9.5199,9.4988,9.5129,302000.0
2007-05-30 12:35:00,13.57,13.58,13.56,13.57,74400.0,9.5129,9.5199,9.5059,9.5129,74400.0
2007-05-30 12:40:00,13.57,13.57,13.56,13.56,116600.0,9.5129,9.5129,9.5059,9.5059,116600.0
2007-05-30 12:45:00,13.55,13.56,13.55,13.56,169200.0,9.4988,9.5059,9.4988,9.5059,169200.0
2007-05-30 12:50:00,13.56,13.56,13.55,13.55,107400.0,9.5059,9.5059,9.4988,9.4988,107400.0
2007-05-30 12:55:00,13.55,13.55,13.54,13.54,150400.0,9.4988,9.4988,9.4918,9.4918,150400.0
2007-05-30 13:00:00,13.55,13.55,13.54,13.54,65000.0,9.4988,9.4988,9.4918,9.4918,65000.0
2007-05-30 13:05:00,13.54,13.54,13.54,13.54,118400.0,9.4918,9.4918,9.4918,9.4918,118400.0
2007-05-30 13:10:00,13.54,13.54,13.53,13.53,57200.0,9.4918,9.4918,9.4848,9.4848,57200.0
2007-05-30 13:15:00,13.53,13.53,13.53,13.53,149400.0,9.4848,9.4848,9.4848,9.4848,149400.0
2007-05-30 13:20:00,13.53,13.54,13.53,13.54,119800.0,9.4848,9.4918,9.4848,9.4918,119800.0
2007-05-30 13:25:00,13.54,13.55,13.54,13.54,103400.0,9.4918,9.4988,9.4918,9.4918,103400.0
2007-05-30 13:30:00,13.54,13.56,13.54,13.56,298000.0,9.4918,9.5059,9.4918,9.5059,298000.0
2007-05-30 13:35:00,13.56,13.56,13.54,13.55,953000.0,9.5059,9.5059,9.4918,9.4988,953000.0
2007-05-30 13:40:00,13.55,13.56,13.54,13.54,278600.0,9.4988,9.5059,9.4918,9.4918,278600.0
2007-05-30 13:45:00,13.54,13.55,13.54,13.55,95400.0,9.4918,9.4988,9.4918,9.4988,95400.0
2007-05-30 13:50:00,13.55,13.55,13.55,13.55,51400.0,9.4988,9.4988,9.4988,9.4988,51400.0
2007-05-30 13:55:00,13.55,13.57,13.55,13.56,270400.0,9.4988,9.5129,9.4988,9.5059,270400.0
2007-05-30 14:00:00,13.56,13.58,13.54,13.56,882600.0,9.5059,9.5199,9.4918,9.5059,882600.0
2007-05-30 14:05:00,13.56,13.59,13.55,13.57,1254000.0,9.5059,9.5269,9.4988,9.5129,1254000.0
2007-05-30 14:10:00,13.57,13.62,13.57,13.61,849000.0,9.5129,9.5479,9.5129,9.5409,849000.0
2007-05-30 14:15:00,13.61,13.67,13.6,13.65,895400.0,9.5409,9.583,9.5339,9.5689,895400.0
2007-05-30 14:20:00,13.65,13.7,13.63,13.69,1010400.0,9.5689,9.604,9.5549,9.597,1010400.0
2007-05-30 14:25:00,13.69,13.71,13.68,13.7,858800.0,9.597,9.611,9.59,9.604,858800.0
2007-05-30 14:30:00,13.7,13.73,13.68,13.71,829200.0,9.604,9.625,9.59,9.611,829200.0
2007-05-30 14:35:00,13.71,13.75,13.71,13.72,985800.0,9.611,9.639,9.611,9.618,985800.0
2007-05-30 14:40:00,13.71,13.74,13.71,13.73,340600.0,9.611,9.632,9.611,9.625,340600.0
2007-05-30 14:45:00,13.74,13.74,13.72,13.72,397000.0,9.632,9.632,9.618,9.618,397000.0
2007-05-30 14:50:00,13.72,13.72,13.71,13.72,156200.0,9.618,9.618,9.611,9.618,156200.0
2007-05-30 14:55:00,13.71,13.71,13.69,13.71,509600.0,9.611,9.611,9.597,9.611,509600.0
2007-05-30 15:00:00,13.7,13.72,13.69,13.72,413800.0,9.604,9.618,9.597,9.618,413800.0
2007-05-30 15:05:00,13.7,13.71,13.7,13.7,191600.0,9.604,9.611,9.604,9.604,191600.0
2007-05-30 15:10:00,13.71,13.71,13.68,13.68,396000.0,9.611,9.611,9.59,9.59,396000.0
2007-05-30 15:15:00,13.68,13.7,13.68,13.7,174400.0,9.59,9.604,9.59,9.604,174400.0
2007-05-30 15:20:00,13.7,13.7,13.67,13.69,506600.0,9.604,9.604,9.583,9.597,506600.0
2007-05-30 15:25:00,13.69,13.7,13.69,13.7,247800.0,9.597,9.604,9.597,9.604,247800.0
2007-05-30 15:30:00,13.7,13.74,13.7,13.7,363600.0,9.604,9.632,9.604,9.604,363600.0
2007-05-30 15:35:00,13.7,13.7,13.68,13.68,435400.0,9.604,9.604,9.59,9.59,435400.0
2007-05-30 15:40:00,13.68,13.71,13.68,13.71,577600.0,9.59,9.611,9.59,9.611,577600.0
2007-05-30 15:45:00,13.71,13.72,13.7,13.71,539000.0,9.611,9.618,9.604,9.611,539000.0
2007-05-30 15:50:00,13.71,13.72,13.7,13.71,708800.0,9.611,9.618,9.604,9.611,708800.0
2007-05-30 15:55:00,13.71,13.74,13.71,13.74,983400.0,9.611,9.632,9.611,9.632,983400.0
2007-05-31 09:30:00,13.83,13.83,13.69,13.79,755400.0,9.6951,9.6951,9.597,9.6671,755400.0
2007-05-31 09:35:00,13.79,13.86,13.78,13.84,647800.0,9.6671,9.7162,9.6601,9.7021,647800.0
2007-05-31 09:40:00,13.85,13.88,13.83,13.88,355600.0,9.7092,9.7302,9.6951,9.7302,355600.0
2007-05-31 09:45:00,13.87,13.88,13.84,13.87,464000.0,9.7232,9.7302,9.7021,9.7232,464000.0
2007-05-31 09:50:00,13.88,13.88,13.85,13.85,644400.0,9.7302,9.7302,9.7092,9.7092,644400.0
2007-05-31 09:55:00,13.85,13.85,13.82,13.82,782400.0,9.7092,9.7092,9.6881,9.6881,782400.0
2007-05-31 10:00:00,13.81,13.86,13.81,13.86,1202800.0,9.6811,9.7162,9.6811,9.7162,1202800.0
2007-05-31 10:05:00,13.86,13.86,13.83,13.84,997200.0,9.7162,9.7162,9.6951,9.7021,997200.0
2007-05-31 10:10:00,13.84,13.85,13.81,13.85,386400.0,9.7021,9.7092,9.6811,9.7092,386400.0
2007-05-31 10:15:00,13.85,13.85,13.82,13.82,429800.0,9.7092,9.7092,9.6881,9.6881,429800.0
2007-05-31 10:20:00,13.82,13.82,13.79,13.79,425000.0,9.6881,9.6881,9.6671,9.6671,425000.0
2007-05-31 10:25:00,13.79,13.83,13.79,13.81,244600.0,9.6671,9.6951,9.6671,9.6811,244600.0
2007-05-31 10:30:00,13.81,13.81,13.79,13.8,351400.0,9.6811,9.6811,9.6671,9.6741,351400.0
2007-05-31 10:35:00,13.8,13.81,13.8,13.81,210400.0,9.6741,9.6811,9.6741,9.6811,210400.0
2007-05-31 10:40:00,13.81,13.83,13.81,13.81,172400.0,9.6811,9.6951,9.6811,9.6811,172400.0
2007-05-31 10:45:00,13.81,13.82,13.8,13.8,300000.0,9.6811,9.6881,9.6741,9.6741,300000.0
2007-05-31 10:50:00,13.8,13.84,13.8,13.83,433200.0,9.6741,9.7021,9.6741,9.6951,433200.0
2007-05-31 10:55:00,13.83,13.85,13.83,13.83,274000.0,9.6951,9.7092,9.6951,9.6951,274000.0
2007-05-31 11:00:00,13.83,13.83,13.81,13.81,190200.0,9.6951,9.6951,9.6811,9.6811,190200.0
2007-05-31 11:05:00,13.81,13.82,13.81,13.81,255200.0,9.6811,9.6881,9.6811,9.6811,255200.0
2007-05-31 11:10:00,13.81,13.81,13.8,13.81,184200.0,9.6811,9.6811,9.6741,9.6811,184200.0
2007-05-31 11:15:00,13.81,13.81,13.77,13.77,402600.0,9.6811,9.6811,9.6531,9.6531,402600.0
2007-05-31 11:20:00,13.77,13.8,13.77,13.79,277400.0,9.6531,9.6741,9.6531,9.6671,277400.0
2007-05-31 11:25:00,13.8,13.8,13.77,13.78,200000.0,9.6741,9.6741,9.6531,9.6601,200000.0
2007-05-31 11:30:00,13.77,13.78,13.77,13.78,75800.0,9.6531,9.6601,9.6531,9.6601,75800.0
2007-05-31 11:35:00,13.77,13.78,13.77,13.77,137600.0,9.6531,9.6601,9.6531,9.6531,137600.0
2007-05-31 11:40:00,13.77,13.77,13.76,13.76,110800.0,9.6531,9.6531,9.6461,9.6461,110800.0
2007-05-31 11:45:00,13.76,13.76,13.74,13.74,165600.0,9.6461,9.6461,9.632,9.632,165600.0
2007-05-31 11:50:00,13.74,13.75,13.73,13.73,139600.0,9.632,9.639,9.625,9.625,139600.0
2007-05-31 11:55:00,13.74,13.74,13.73,13.74,350400.0,9.632,9.632,9.625,9.632,350400.0
2007-05-31 12:00:00,13.74,13.74,13.72,13.74,214000.0,9.632,9.632,9.618,9.632,214000.0
2007-05-31 12:05:00,13.73,13.74,13.73,13.74,194000.0,9.625,9.632,9.625,9.632,194000.0
2007-05-31 12:10:00,13.74,13.74,13.74,13.74,71200.0,9.632,9.632,9.632,9.632,71200.0
2007-05-31 12:15:00,13.74,13.76,13.74,13.76,392000.0,9.632,9.6461,9.632,9.6461,392000.0
2007-05-31 12:20:00,13.76,13.77,13.76,13.76,233400.0,9.6461,9.6531,9.6461,9.6461,233400.0
2007-05-31 12:25:00,13.76,13.78,13.76,13.78,232400.0,9.6461,9.6601,9.6461,9.6601,232400.0
2007-05-31 12:30:00,13.78,13.78,13.76,13.76,242000.0,9.6601,9.6601,9.6461,9.6461,242000.0
2007-05-31 12:35:00,13.76,13.77,13.76,13.76,45600.0,9.6461,9.6531,9.6461,9.6461,45600.0
2007-05-31 12:40:00,13.76,13.77,13.76,13.76,125000.0,9.6461,9.6531,9.6461,9.6461,125000.0
2007-05-31 12:45:00,13.76,13.77,13.76,13.77,248000.0,9.6461,9.6531,9.6461,9.6531,248000.0
2007-05-31 12:50:00,13.77,13.78,13.76,13.77,295800.0,9.6531,9.6601,9.6461,9.6531,295800.0
2007-05-31 12:55:00,13.77,13.78,13.76,13.77,265800.0,9.6531,9.6601,9.6461,9.6531,265800.0
2007-05-31 13:00:00,13.77,13.78,13.76,13.77,249600.0,9.6531,9.6601,9.6461,9.6531,249600.0
2007-05-31 13:05:00,13.77,13.78,13.75,13.75,213400.0,9.6531,9.6601,9.639,9.639,213400.0
2007-05-31 13:10:00,13.75,13.76,13.74,13.75,411800.0,9.639,9.6461,9.632,9.639,411800.0
2007-05-31 13:15:00,13.74,13.75,13.73,13.74,351200.0,9.632,9.639,9.625,9.632,351200.0
2007-05-31 13:20:00,13.74,13.74,13.71,13.72,655000.0,9.632,9.632,9.611,9.618,655000.0
2007-05-31 13:25:00,13.72,13.72,13.7,13.7,424000.0,9.618,9.618,9.604,9.604,424000.0
2007-05-31 13:30:00,13.71,13.71,13.65,13.67,609400.0,9.611,9.611,9.5689,9.583,609400.0
2007-05-31 13:35:00,13.67,13.7,13.67,13.68,328800.0,9.583,9.604,9.583,9.59,328800.0
2007-05-31 13:40:00,13.68,13.7,13.66,13.69,731200.0,9.59,9.604,9.576,9.597,731200.0
2007-05-31 13:45:00,13.69,13.69,13.68,13.68,107600.0,9.597,9.597,9.59,9.59,107600.0
2007-05-31 13:50:00,13.69,13.71,13.68,13.7,228600.0,9.597,9.611,9.59,9.604,228600.0
2007-05-31 13:55:00,13.7,13.71,13.68,13.68,208000.0,9.604,9.611,9.59,9.59,208000.0
2007-05-31 14:00:00,13.68,13.69,13.67,13.68,380800.0,9.59,9.597,9.583,9.59,380800.0
2007-05-31 14:05:00,13.67,13.68,13.65,13.68,488400.0,9.583,9.59,9.5689,9.59,488400.0
2007-05-31 14:10:00,13.68,13.68,13.65,13.65,351200.0,9.59,9.59,9.5689,9.5689,351200.0
2007-05-31 14:15:00,13.65,13.65,13.63,13.63,653200.0,9.5689,9.5689,9.5549,9.5549,653200.0
2007-05-31 14:20:00,13.64,13.64,13.63,13.64,164000.0,9.5619,9.5619,9.5549,9.5619,164000.0
2007-05-31 14:25:00,13.65,13.66,13.63,13.65,280600.0,9.5689,9.576,9.5549,9.5689,280600.0
2007-05-31 14:30:00,13.64,13.68,13.64,13.65,223000.0,9.5619,9.59,9.5619,9.5689,223000.0
2007-05-31 14:35:00,13.65,13.65,13.63,13.63,148800.0,9.5689,9.5689,9.5549,9.5549,148800.0
2007-05-31 14:40:00,13.63,13.63,13.62,13.63,381800.0,9.5549,9.5549,9.5479,9.5549,381800.0
2007-05-31 14:45:00,13.63,13.65,13.63,13.63,272400.0,9.5549,9.5689,9.5549,9.5549,272400.0
2007-05-31 14:50:00,13.63,13.64,13.63,13.63,422200.0,9.5549,9.5619,9.5549,9.5549,422200.0
2007-05-31 14:55:00,13.63,13.65,13.62,13.63,606200.0,9.5549,9.5689,9.5479,9.5549,606200.0
2007-05-31 15:00:00,13.63,13.65,13.62,13.64,991000.0,9.5549,9.5689,9.5479,9.5619,991000.0
2007-05-31 15:05:00,13.63,13.65,13.63,13.63,778600.0,9.5549,9.5689,9.5549,9.5549,778600.0
2007-05-31 15:10:00,13.63,13.67,13.63,13.67,386000.0,9.5549,9.583,9.5549,9.583,386000.0
2007-05-31 15:15:00,13.67,13.67,13.65,13.66,315400.0,9.583,9.583,9.5689,9.576,315400.0
2007-05-31 15:20:00,13.66,13.67,13.65,13.67,678400.0,9.576,9.583,9.5689,9.583,678400.0
2007-05-31 15:25:00,13.67,13.68,13.67,13.68,830800.0,9.583,9.59,9.583,9.59,830800.0
2007-05-31 15:30:00,13.68,13.68,13.65,13.67,1586400.0,9.59,9.59,9.5689,9.583,1586400.0
2007-05-31 15:35:00,13.67,13.69,13.67,13.68,517800.0,9.583,9.597,9.583,9.59,517800.0
2007-05-31 15:40:00,13.67,13.68,13.66,13.67,326800.0,9.583,9.59,9.576,9.583,326800.0
2007-05-31 15:45:00,13.67,13.67,13.65,13.67,330200.0,9.583,9.583,9.5689,9.583,330200.0
2007-05-31 15:50:00,13.67,13.69,13.67,13.69,629200.0,9.583,9.597,9.583,9.597,629200.0
2007-05-31 15:55:00,13.69,13.72,13.69,13.7,713600.0,9.597,9.618,9.597,9.604,713600.0
2007-06-01 09:30:00,13.74,13.75,13.71,13.74,603800.0,9.632,9.639,9.611,9.632,603800.0
2007-06-01 09:35:00,13.74,13.74,13.68,13.7,189600.0,9.632,9.632,9.59,9.604,189600.0
2007-06-01 09:40:00,13.7,13.72,13.7,13.72,216200.0,9.604,9.618,9.604,9.618,216200.0
2007-06-01 09:45:00,13.72,13.74,13.72,13.72,286200.0,9.618,9.632,9.618,9.618,286200.0
2007-06-01 09:50:00,13.72,13.74,13.72,13.74,220200.0,9.618,9.632,9.618,9.632,220200.0
2007-06-01 09:55:00,13.74,13.74,13.72,13.72,164400.0,9.632,9.632,9.618,9.618,164400.0
2007-06-01 10:00:00,13.72,13.74,13.72,13.74,481000.0,9.618,9.632,9.618,9.632,481000.0
2007-06-01 10:05:00,13.74,13.74,13.72,13.72,180400.0,9.632,9.632,9.618,9.618,180400.0
2007-06-01 10:10:00,13.73,13.73,13.71,13.71,134800.0,9.625,9.625,9.611,9.611,134800.0
2007-06-01 10:15:00,13.71,13.72,13.7,13.7,171200.0,9.611,9.618,9.604,9.604,171200.0
2007-06-01 10:20:00,13.7,13.71,13.69,13.69,151800.0,9.604,9.611,9.597,9.597,151800.0
2007-06-01 10:25:00,13.69,13.69,13.67,13.67,240000.0,9.597,9.597,9.583,9.583,240000.0
2007-06-01 10:30:00,13.67,13.68,13.64,13.65,739200.0,9.583,9.59,9.5619,9.5689,739200.0
2007-06-01 10:35:00,13.64,13.65,13.64,13.65,474600.0,9.5619,9.5689,9.5619,9.5689,474600.0
2007-06-01 10:40:00,13.64,13.65,13.61,13.65,502400.0,9.5619,9.5689,9.5409,9.5689,502400.0
2007-06-01 10:45:00,13.65,13.66,13.63,13.64,219000.0,9.5689,9.576,9.5549,9.5619,219000.0
2007-06-01 10:50:00,13.64,13.65,13.62,13.64,478800.0,9.5619,9.5689,9.5479,9.5619,478800.0
2007-06-01 10:55:00,13.65,13.67,13.64,13.67,274600.0,9.5689,9.583,9.5619,9.583,274600.0
2007-06-01 11:00:00,13.67,13.7,13.67,13.68,316200.0,9.583,9.604,9.583,9.59,316200.0
2007-06-01 11:05:00,13.68,13.71,13.68,13.7,209400.0,9.59,9.611,9.59,9.604,209400.0
2007-06-01 11:10:00,13.69,13.7,13.69,13.7,132400.0,9.597,9.604,9.597,9.604,132400.0
2007-06-01 11:15:00,13.69,13.71,13.69,13.71,209800.0,9.597,9.611,9.597,9.611,209800.0
2007-06-01 11:20:00,13.71,13.71,13.69,13.69,246800.0,9.611,9.611,9.597,9.597,246800.0
2007-06-01 11:25:00,13.69,13.71,13.69,13.69,229000.0,9.597,9.611,9.597,9.597,229000.0
2007-06-01 11:30:00,13.7,13.7,13.68,13.68,150600.0,9.604,9.604,9.59,9.59,150600.0
2007-06-01 11:35:00,13.68,13.69,13.68,13.68,144600.0,9.59,9.597,9.59,9.59,144600.0
2007-06-01 11:40:00,13.68,13.68,13.66,13.68,194000.0,9.59,9.59,9.576,9.59,194000.0
2007-06-01 11:45:00,13.67,13.68,13.67,13.67,133600.0,9.583,9.59,9.583,9.583,133600.0
2007-06-01 11:50:00,13.67,13.72,13.67,13.69,464200.0,9.583,9.618,9.583,9.597,464200.0
2007-06-01 11:55:00,13.69,13.69,13.68,13.68,160600.0,9.597,9.597,9.59,9.59,160600.0
2007-06-01 12:00:00,13.68,13.69,13.67,13.67,284000.0,9.59,9.597,9.583,9.583,284000.0
2007-06-01 12:05:00,13.67,13.67,13.63,13.64,507800.0,9.583,9.583,9.5549,9.5619,507800.0
2007-06-01 12:10:00,13.63,13.67,13.63,13.66,238400.0,9.5549,9.583,9.5549,9.576,238400.0
2007-06-01 12:15:00,13.66,13.69,13.65,13.68,299600.0,9.576,9.597,9.5689,9.59,299600.0
2007-06-01 12:20:00,13.68,13.68,13.65,13.66,334600.0,9.59,9.59,9.5689,9.576,334600.0
2007-06-01 12:25:00,13.66,13.66,13.64,13.66,336400.0,9.576,9.576,9.5619,9.576,336400.0
2007-06-01 12:30:00,13.65,13.65,13.64,13.65,142000.0,9.5689,9.5689,9.5619,9.5689,142000.0
2007-06-01 12:35:00,13.65,13.67,13.64,13.65,285800.0,9.5689,9.583,9.5619,9.5689,285800.0
2007-06-01 12:40:00,13.65,13.67,13.65,13.67,253400.0,9.5689,9.583,9.5689,9.583,253400.0
2007-06-01 12:45:00,13.67,13.67,13.63,13.63,614000.0,9.583,9.583,9.5549,9.5549,614000.0
2007-06-01 12:50:00,13.64,13.65,13.63,13.65,175000.0,9.5619,9.5689,9.5549,9.5689,175000.0
2007-06-01 12:55:00,13.65,13.65,13.65,13.65,140400.0,9.5689,9.5689,9.5689,9.5689,140400.0
2007-06-01 13:00:00,13.65,13.67,13.65,13.67,297600.0,9.5689,9.583,9.5689,9.583,297600.0
2007-06-01 13:05:00,13.67,13.67,13.67,13.67,108400.0,9.583,9.583,9.583,9.583,108400.0
2007-06-01 13:10:00,13.67,13.69,13.67,13.68,390600.0,9.583,9.597,9.583,9.59,390600.0
2007-06-01 13:15:00,13.68,13.7,13.67,13.7,399000.0,9.59,9.604,9.583,9.604,399000.0
2007-06-01 13:20:00,13.7,13.7,13.68,13.69,221000.0,9.604,9.604,9.59,9.597,221000.0
2007-06-01 13:25:00,13.68,13.72,13.68,13.69,276600.0,9.59,9.618,9.59,9.597,276600.0
2007-06-01 13:30:00,13.69,13.69,13.69,13.69,38200.0,9.597,9.597,9.597,9.597,38200.0
2007-06-01 13:35:00,13.69,13.7,13.69,13.7,235200.0,9.597,9.604,9.597,9.604,235200.0
2007-06-01 13:40:00,13.7,13.72,13.69,13.71,304200.0,9.604,9.618,9.597,9.611,304200.0
2007-06-01 13:45:00,13.71,13.72,13.7,13.72,189800.0,9.611,9.618,9.604,9.618,189800.0
2007-06-01 13:50:00,13.72,13.72,13.71,13.72,205800.0,9.618,9.618,9.611,9.618,205800.0
2007-06-01 13:55:00,13.72,13.74,13.72,13.72,235800.0,9.618,9.632,9.618,9.618,235800.0
2007-06-01 14:00:00,13.72,13.73,13.71,13.71,289000.0,9.618,9.625,9.611,9.611,289000.0
2007-06-01 14:05:00,13.71,13.72,13.71,13.72,305200.0,9.611,9.618,9.611,9.618,305200.0
2007-06-01 14:10:00,13.72,13.72,13.72,13.72,128400.0,9.618,9.618,9.618,9.618,128400.0
2007-06-01 14:15:00,13.72,13.72,13.71,13.71,463800.0,9.618,9.618,9.611,9.611,463800.0
2007-06-01 14:20:00,13.72,13.72,13.71,13.71,254400.0,9.618,9.618,9.611,9.611,254400.0
2007-06-01 14:25:00,13.71,13.71,13.71,13.71,69600.0,9.611,9.611,9.611,9.611,69600.0
2007-06-01 14:30:00,13.67,13.72,13.67,13.72,315800.0,9.583,9.618,9.583,9.618,315800.0
2007-06-01 14:35:00,13.72,13.72,13.7,13.71,183600.0,9.618,9.618,9.604,9.611,183600.0
2007-06-01 14:40:00,13.71,13.71,13.7,13.7,154400.0,9.611,9.611,9.604,9.604,154400.0
2007-06-01 14:45:00,13.7,13.7,13.68,13.69,560800.0,9.604,9.604,9.59,9.597,560800.0
2007-06-01 14:50:00,13.69,13.7,13.69,13.7,116800.0,9.597,9.604,9.597,9.604,116800.0
2007-06-01 14:55:00,13.69,13.7,13.69,13.7,128400.0,9.597,9.604,9.597,9.604,128400.0
2007-06-01 15:00:00,13.7,13.7,13.67,13.67,268000.0,9.604,9.604,9.583,9.583,268000.0
2007-06-01 15:05:00,13.67,13.68,13.67,13.68,181400.0,9.583,9.59,9.583,9.59,181400.0
2007-06-01 15:10:00,13.67,13.68,13.67,13.67,175000.0,9.583,9.59,9.583,9.583,175000.0
2007-06-01 15:15:00,13.67,13.67,13.67,13.67,128800.0,9.583,9.583,9.583,9.583,128800.0
2007-06-01 15:20:00,13.67,13.68,13.67,13.67,246000.0,9.583,9.59,9.583,9.583,246000.0
2007-06-01 15:25:00,13.67,13.67,13.67,13.67,152400.0,9.583,9.583,9.583,9.583,152400.0
2007-06-01 15:30:00,13.67,13.72,13.66,13.66,271600.0,9.583,9.618,9.576,9.576,271600.0
2007-06-01 15:35:00,13.66,13.68,13.65,13.68,338000.0,9.576,9.59,9.5689,9.59,338000.0
2007-06-01 15:40:00,13.68,13.69,13.68,13.68,276600.0,9.59,9.597,9.59,9.59,276600.0
2007-06-01 15:45:00,13.68,13.69,13.68,13.68,309800.0,9.59,9.597,9.59,9.59,309800.0
2007-06-01 15:50:00,13.69,13.69,13.68,13.68,281600.0,9.597,9.597,9.59,9.59,281600.0
2007-06-01 15:55:00,13.68,13.68,13.66,13.67,543600.0,9.59,9.59,9.576,9.583,543600.0
2007-06-04 09:30:00,13.6,13.65,13.53,13.57,555600.0,9.5339,9.5689,9.4848,9.5129,555600.0
2007-06-04 09:35:00,13.57,13.59,13.52,13.56,369800.0,9.5129,9.5269,9.4778,9.5059,369800.0
2007-06-04 09:40:00,13.56,13.58,13.54,13.57,437200.0,9.5059,9.5199,9.4918,9.5129,437200.0
2007-06-04 09:45:00,13.57,13.59,13.56,13.58,529800.0,9.5129,9.5269,9.5059,9.5199,529800.0
2007-06-04 09:50:00,13.57,13.59,13.57,13.58,382800.0,9.5129,9.5269,9.5129,9.5199,382800.0
2007-06-04 09:55:00,13.57,13.59,13.56,13.57,339400.0,9.5129,9.5269,9.5059,9.5129,339400.0
2007-06-04 10:00:00,13.57,13.57,13.54,13.54,223000.0,9.5129,9.5129,9.4918,9.4918,223000.0
2007-06-04 10:05:00,13.54,13.56,13.52,13.55,336200.0,9.4918,9.5059,9.4778,9.4988,336200.0
2007-06-04 10:10:00,13.55,13.56,13.55,13.55,153400.0,9.4988,9.5059,9.4988,9.4988,153400.0
2007-06-04 10:15:00,13.55,13.56,13.55,13.55,149600.0,9.4988,9.5059,9.4988,9.4988,149600.0
2007-06-04 10:20:00,13.55,13.56,13.51,13.53,473600.0,9.4988,9.5059,9.4708,9.4848,473600.0
2007-06-04 10:25:00,13.53,13.54,13.52,13.53,250200.0,9.4848,9.4918,9.4778,9.4848,250200.0
2007-06-04 10:30:00,13.53,13.54,13.52,13.53,169600.0,9.4848,9.4918,9.4778,9.4848,169600.0
2007-06-04 10:35:00,13.53,13.54,13.51,13.52,565000.0,9.4848,9.4918,9.4708,9.4778,565000.0
2007-06-04 10:40:00,13.53,13.55,13.52,13.54,223400.0,9.4848,9.4988,9.4778,9.4918,223400.0
2007-06-04 10:45:00,13.54,13.55,13.53,13.53,221000.0,9.4918,9.4988,9.4848,9.4848,221000.0
2007-06-04 10:50:00,13.53,13.55,13.53,13.55,452400.0,9.4848,9.4988,9.4848,9.4988,452400.0
2007-06-04 10:55:00,13.54,13.55,13.54,13.54,102000.0,9.4918,9.4988,9.4918,9.4918,102000.0
2007-06-04 11:00:00,13.54,13.54,13.51,13.51,345800.0,9.4918,9.4918,9.4708,9.4708,345800.0
2007-06-04 11:05:00,13.51,13.53,13.5,13.53,355000.0,9.4708,9.4848,9.4638,9.4848,355000.0
2007-06-04 11:10:00,13.53,13.54,13.52,13.54,208400.0,9.4848,9.4918,9.4778,9.4918,208400.0
2007-06-04 11:15:00,13.53,13.53,13.53,13.53,122600.0,9.4848,9.4848,9.4848,9.4848,122600.0
2007-06-04 11:20:00,13.53,13.54,13.53,13.54,87400.0,9.4848,9.4918,9.4848,9.4918,87400.0
2007-06-04 11:25:00,13.53,13.54,13.53,13.54,212200.0,9.4848,9.4918,9.4848,9.4918,212200.0
2007-06-04 11:30:00,13.54,13.56,13.54,13.56,354200.0,9.4918,9.5059,9.4918,9.5059,354200.0
2007-06-04 11:35:00,13.56,13.56,13.56,13.56,184200.0,9.5059,9.5059,9.5059,9.5059,184200.0
2007-06-04 11:40:00,13.56,13.56,13.55,13.55,194200.0,9.5059,9.5059,9.4988,9.4988,194200.0
2007-06-04 11:45:00,13.55,13.56,13.55,13.55,293400.0,9.4988,9.5059,9.4988,9.4988,293400.0
2007-06-04 11:50:00,13.55,13.56,13.53,13.56,282600.0,9.4988,9.5059,9.4848,9.5059,282600.0
2007-06-04 11:55:00,13.56,13.56,13.56,13.56,126600.0,9.5059,9.5059,9.5059,9.5059,126600.0
2007-06-04 12:00:00,13.56,13.56,13.55,13.55,144000.0,9.5059,9.5059,9.4988,9.4988,144000.0
2007-06-04 12:05:00,13.55,13.56,13.55,13.56,219000.0,9.4988,9.5059,9.4988,9.5059,219000.0
2007-06-04 12:10:00,13.56,13.56,13.55,13.56,181200.0,9.5059,9.5059,9.4988,9.5059,181200.0
2007-06-04 12:15:00,13.56,13.56,13.56,13.56,154200.0,9.5059,9.5059,9.5059,9.5059,154200.0
2007-06-04 12:20:00,13.56,13.56,13.55,13.55,279200.0,9.5059,9.5059,9.4988,9.4988,279200.0
2007-06-04 12:25:00,13.55,13.56,13.55,13.55,354000.0,9.4988,9.5059,9.4988,9.4988,354000.0
2007-06-04 12:30:00,13.55,13.56,13.54,13.56,341400.0,9.4988,9.5059,9.4918,9.5059,341400.0
2007-06-04 12:35:00,13.56,13.56,13.54,13.54,517400.0,9.5059,9.5059,9.4918,9.4918,517400.0
2007-06-04 12:40:00,13.54,13.54,13.51,13.51,365000.0,9.4918,9.4918,9.4708,9.4708,365000.0
2007-06-04 12:45:00,13.51,13.52,13.51,13.51,309600.0,9.4708,9.4778,9.4708,9.4708,309600.0
2007-06-04 12:50:00,13.51,13.51,13.5,13.5,265200.0,9.4708,9.4708,9.4638,9.4638,265200.0
2007-06-04 12:55:00,13.5,13.56,13.49,13.52,980800.0,9.4638,9.5059,9.4568,9.4778,980800.0
2007-06-04 13:00:00,13.52,13.54,13.5,13.5,678800.0,9.4778,9.4918,9.4638,9.4638,678800.0
2007-06-04 13:05:00,13.5,13.51,13.47,13.49,605600.0,9.4638,9.4708,9.4428,9.4568,605600.0
2007-06-04 13:10:00,13.49,13.51,13.48,13.49,451400.0,9.4568,9.4708,9.4498,9.4568,451400.0
2007-06-04 13:15:00,13.49,13.5,13.49,13.49,154400.0,9.4568,9.4638,9.4568,9.4568,154400.0
2007-06-04 13:20:00,13.49,13.49,13.47,13.47,316800.0,9.4568,9.4568,9.4428,9.4428,316800.0
2007-06-04 13:25:00,13.47,13.49,13.47,13.49,180400.0,9.4428,9.4568,9.4428,9.4568,180400.0
2007-06-04 13:30:00,13.49,13.49,13.48,13.49,165800.0,9.4568,9.4568,9.4498,9.4568,165800.0
2007-06-04 13:35:00,13.49,13.49,13.48,13.49,266200.0,9.4568,9.4568,9.4498,9.4568,266200.0
2007-06-04 13:40:00,13.49,13.52,13.49,13.52,325600.0,9.4568,9.4778,9.4568,9.4778,325600.0
2007-06-04 13:45:00,13.52,13.54,13.52,13.53,294600.0,9.4778,9.4918,9.4778,9.4848,294600.0
2007-06-04 13:50:00,13.53,13.55,13.52,13.52,340200.0,9.4848,9.4988,9.4778,9.4778,340200.0
2007-06-04 13:55:00,13.53,13.53,13.49,13.5,289600.0,9.4848,9.4848,9.4568,9.4638,289600.0
2007-06-04 14:00:00,13.49,13.53,13.49,13.53,283200.0,9.4568,9.4848,9.4568,9.4848,283200.0
2007-06-04 14:05:00,13.53,13.54,13.52,13.54,199400.0,9.4848,9.4918,9.4778,9.4918,199400.0
2007-06-04 14:10:00,13.53,13.54,13.53,13.53,113400.0,9.4848,9.4918,9.4848,9.4848,113400.0
2007-06-04 14:15:00,13.53,13.54,13.53,13.53,225400.0,9.4848,9.4918,9.4848,9.4848,225400.0
2007-06-04 14:20:00,13.53,13.54,13.53,13.53,266800.0,9.4848,9.4918,9.4848,9.4848,266800.0
2007-06-04 14:25:00,13.53,13.54,13.53,13.53,192200.0,9.4848,9.4918,9.4848,9.4848,192200.0
2007-06-04 14:30:00,13.53,13.53,13.5,13.51,289400.0,9.4848,9.4848,9.4638,9.4708,289400.0
2007-06-04 14:35:00,13.51,13.52,13.51,13.51,222800.0,9.4708,9.4778,9.4708,9.4708,222800.0
2007-06-04 14:40:00,13.51,13.52,13.5,13.5,159400.0,9.4708,9.4778,9.4638,9.4638,159400.0
2007-06-04 14:45:00,13.5,13.51,13.5,13.5,200000.0,9.4638,9.4708,9.4638,9.4638,200000.0
2007-06-04 14:50:00,13.5,13.52,13.5,13.52,271800.0,9.4638,9.4778,9.4638,9.4778,271800.0
2007-06-04 14:55:00,13.52,13.52,13.51,13.51,130800.0,9.4778,9.4778,9.4708,9.4708,130800.0
2007-06-04 15:00:00,13.51,13.51,13.5,13.5,236600.0,9.4708,9.4708,9.4638,9.4638,236600.0
2007-06-04 15:05:00,13.5,13.51,13.5,13.5,247600.0,9.4638,9.4708,9.4638,9.4638,247600.0
2007-06-04 15:10:00,13.5,13.51,13.49,13.5,233800.0,9.4638,9.4708,9.4568,9.4638,233800.0
2007-06-04 15:15:00,13.5,13.51,13.5,13.5,267200.0,9.4638,9.4708,9.4638,9.4638,267200.0
2007-06-04 15:20:00,13.5,13.52,13.5,13.52,634400.0,9.4638,9.4778,9.4638,9.4778,634400.0
2007-06-04 15:25:00,13.52,13.53,13.52,13.52,146600.0,9.4778,9.4848,9.4778,9.4778,146600.0
2007-06-04 15:30:00,13.52,13.53,13.5,13.51,493400.0,9.4778,9.4848,9.4638,9.4708,493400.0
2007-06-04 15:35:00,13.51,13.51,13.5,13.5,257200.0,9.4708,9.4708,9.4638,9.4638,257200.0
2007-06-04 15:40:00,13.51,13.51,13.5,13.51,333400.0,9.4708,9.4708,9.4638,9.4708,333400.0
2007-06-04 15:45:00,13.51,13.52,13.51,13.52,486600.0,9.4708,9.4778,9.4708,9.4778,486600.0
2007-06-04 15:50:00,13.52,13.53,13.51,13.52,580000.0,9.4778,9.4848,9.4708,9.4778,580000.0
2007-06-04 15:55:00,13.52,13.53,13.52,13.52,1090400.0,9.4778,9.4848,9.4778,9.4778,1090400.0
2007-06-05 09:30:00,13.47,13.51,13.42,13.45,409000.0,9.4428,9.4708,9.4077,9.4287,409000.0
2007-06-05 09:35:00,13.46,13.47,13.42,13.44,467600.0,9.4358,9.4428,9.4077,9.4217,467600.0
2007-06-05 09:40:00,13.43,13.44,13.4,13.43,337600.0,9.4147,9.4217,9.3937,9.4147,337600.0
2007-06-05 09:45:00,13.43,13.45,13.42,13.43,282800.0,9.4147,9.4287,9.4077,9.4147,282800.0
2007-06-05 09:50:00,13.43,13.43,13.42,13.42,304400.0,9.4147,9.4147,9.4077,9.4077,304400.0
2007-06-05 09:55:00,13.42,13.44,13.42,13.44,125800.0,9.4077,9.4217,9.4077,9.4217,125800.0
2007-06-05 10:00:00,13.44,13.46,13.42,13.43,774200.0,9.4217,9.4358,9.4077,9.4147,774200.0
2007-06-05 10:05:00,13.43,13.44,13.42,13.43,136800.0,9.4147,9.4217,9.4077,9.4147,136800.0
2007-06-05 10:10:00,13.43,13.44,13.43,13.43,240400.0,9.4147,9.4217,9.4147,9.4147,240400.0
2007-06-05 10:15:00,13.43,13.43,13.4,13.41,337400.0,9.4147,9.4147,9.3937,9.4007,337400.0
2007-06-05 10:20:00,13.4,13.41,13.36,13.37,686400.0,9.3937,9.4007,9.3657,9.3727,686400.0
2007-06-05 10:25:00,13.36,13.4,13.36,13.4,378200.0,9.3657,9.3937,9.3657,9.3937,378200.0
2007-06-05 10:30:00,13.4,13.47,13.4,13.46,846200.0,9.3937,9.4428,9.3937,9.4358,846200.0
2007-06-05 10:35:00,13.46,13.49,13.44,13.49,355800.0,9.4358,9.4568,9.4217,9.4568,355800.0
2007-06-05 10:40:00,13.49,13.49,13.48,13.48,275400.0,9.4568,9.4568,9.4498,9.4498,275400.0
2007-06-05 10:45:00,13.48,13.49,13.48,13.49,290200.0,9.4498,9.4568,9.4498,9.4568,290200.0
2007-06-05 10:50:00,13.49,13.53,13.49,13.52,661800.0,9.4568,9.4848,9.4568,9.4778,661800.0
2007-06-05 10:55:00,13.52,13.55,13.52,13.54,427200.0,9.4778,9.4988,9.4778,9.4918,427200.0
2007-06-05 11:00:00,13.55,13.55,13.51,13.52,556400.0,9.4988,9.4988,9.4708,9.4778,556400.0
2007-06-05 11:05:00,13.52,13.52,13.49,13.52,267600.0,9.4778,9.4778,9.4568,9.4778,267600.0
2007-06-05 11:10:00,13.51,13.51,13.48,13.49,180800.0,9.4708,9.4708,9.4498,9.4568,180800.0
2007-06-05 11:15:00,13.49,13.51,13.47,13.48,255400.0,9.4568,9.4708,9.4428,9.4498,255400.0
2007-06-05 11:20:00,13.48,13.49,13.43,13.44,345200.0,9.4498,9.4568,9.4147,9.4217,345200.0
2007-06-05 11:25:00,13.43,13.45,13.42,13.43,234400.0,9.4147,9.4287,9.4077,9.4147,234400.0
2007-06-05 11:30:00,13.43,13.46,13.4,13.43,296600.0,9.4147,9.4358,9.3937,9.4147,296600.0
2007-06-05 11:35:00,13.44,13.45,13.42,13.43,173600.0,9.4217,9.4287,9.4077,9.4147,173600.0
2007-06-05 11:40:00,13.42,13.43,13.38,13.38,292800.0,9.4077,9.4147,9.3797,9.3797,292800.0
2007-06-05 11:45:00,13.39,13.4,13.38,13.4,223800.0,9.3867,9.3937,9.3797,9.3937,223800.0
2007-06-05 11:50:00,13.4,13.4,13.38,13.38,349800.0,9.3937,9.3937,9.3797,9.3797,349800.0
2007-06-05 11:55:00,13.39,13.39,13.36,13.36,165800.0,9.3867,9.3867,9.3657,9.3657,165800.0
2007-06-05 12:00:00,13.36,13.37,13.34,13.34,659600.0,9.3657,9.3727,9.3516,9.3516,659600.0
2007-06-05 12:05:00,13.35,13.36,13.35,13.36,323000.0,9.3586,9.3657,9.3586,9.3657,323000.0
2007-06-05 12:10:00,13.35,13.36,13.34,13.34,523200.0,9.3586,9.3657,9.3516,9.3516,523200.0
2007-06-05 12:15:00,13.34,13.35,13.29,13.29,787800.0,9.3516,9.3586,9.3166,9.3166,787800.0
2007-06-05 12:20:00,13.29,13.34,13.29,13.33,450400.0,9.3166,9.3516,9.3166,9.3446,450400.0
2007-06-05 12:25:00,13.33,13.33,13.31,13.32,204000.0,9.3446,9.3446,9.3306,9.3376,204000.0
2007-06-05 12:30:00,13.32,13.34,13.31,13.33,297400.0,9.3376,9.3516,9.3306,9.3446,297400.0
2007-06-05 12:35:00,13.33,13.34,13.33,13.34,293200.0,9.3446,9.3516,9.3446,9.3516,293200.0
2007-06-05 12:40:00,13.34,13.34,13.34,13.34,430200.0,9.3516,9.3516,9.3516,9.3516,430200.0
2007-06-05 12:45:00,13.34,13.34,13.34,13.34,532600.0,9.3516,9.3516,9.3516,9.3516,532600.0
2007-06-05 12:50:00,13.34,13.35,13.33,13.35,224800.0,9.3516,9.3586,9.3446,9.3586,224800.0
2007-06-05 12:55:00,13.35,13.36,13.35,13.36,267800.0,9.3586,9.3657,9.3586,9.3657,267800.0
2007-06-05 13:00:00,13.35,13.36,13.35,13.36,154000.0,9.3586,9.3657,9.3586,9.3657,154000.0
2007-06-05 13:05:00,13.36,13.36,13.35,13.36,104800.0,9.3657,9.3657,9.3586,9.3657,104800.0
2007-06-05 13:10:00,13.36,13.37,13.35,13.36,321800.0,9.3657,9.3727,9.3586,9.3657,321800.0
2007-06-05 13:15:00,13.36,13.36,13.36,13.36,73400.0,9.3657,9.3657,9.3657,9.3657,73400.0
2007-06-05 13:20:00,13.36,13.36,13.36,13.36,154200.0,9.3657,9.3657,9.3657,9.3657,154200.0
2007-06-05 13:25:00,13.36,13.38,13.36,13.37,160200.0,9.3657,9.3797,9.3657,9.3727,160200.0
2007-06-05 13:30:00,13.37,13.38,13.37,13.38,143800.0,9.3727,9.3797,9.3727,9.3797,143800.0
2007-06-05 13:35:00,13.38,13.39,13.37,13.39,204800.0,9.3797,9.3867,9.3727,9.3867,204800.0
2007-06-05 13:40:00,13.39,13.4,13.38,13.39,156800.0,9.3867,9.3937,9.3797,9.3867,156800.0
2007-06-05 13:45:00,13.4,13.42,13.39,13.42,409400.0,9.3937,9.4077,9.3867,9.4077,409400.0
2007-06-05 13:50:00,13.42,13.44,13.42,13.43,233600.0,9.4077,9.4217,9.4077,9.4147,233600.0
2007-06-05 13:55:00,13.44,13.44,13.43,13.43,644000.0,9.4217,9.4217,9.4147,9.4147,644000.0
2007-06-05 14:00:00,13.43,13.44,13.43,13.44,221400.0,9.4147,9.4217,9.4147,9.4217,221400.0
2007-06-05 14:05:00,13.44,13.46,13.44,13.45,340800.0,9.4217,9.4358,9.4217,9.4287,340800.0
2007-06-05 14:10:00,13.46,13.47,13.45,13.45,423000.0,9.4358,9.4428,9.4287,9.4287,423000.0
2007-06-05 14:15:00,13.45,13.45,13.44,13.44,73800.0,9.4287,9.4287,9.4217,9.4217,73800.0
2007-06-05 14:20:00,13.44,13.47,13.44,13.47,286000.0,9.4217,9.4428,9.4217,9.4428,286000.0
2007-06-05 14:25:00,13.47,13.47,13.46,13.47,401200.0,9.4428,9.4428,9.4358,9.4428,401200.0
2007-06-05 14:30:00,13.47,13.47,13.46,13.46,393200.0,9.4428,9.4428,9.4358,9.4358,393200.0
2007-06-05 14:35:00,13.47,13.47,13.45,13.46,195000.0,9.4428,9.4428,9.4287,9.4358,195000.0
2007-06-05 14:40:00,13.45,13.47,13.45,13.47,374400.0,9.4287,9.4428,9.4287,9.4428,374400.0
2007-06-05 14:45:00,13.47,13.49,13.46,13.49,303200.0,9.4428,9.4568,9.4358,9.4568,303200.0
2007-06-05 14:50:00,13.48,13.52,13.48,13.52,589000.0,9.4498,9.4778,9.4498,9.4778,589000.0
2007-06-05 14:55:00,13.52,13.52,13.49,13.49,312800.0,9.4778,9.4778,9.4568,9.4568,312800.0
2007-06-05 15:00:00,13.49,13.51,13.49,13.5,516400.0,9.4568,9.4708,9.4568,9.4638,516400.0
2007-06-05 15:05:00,13.51,13.54,13.51,13.53,651800.0,9.4708,9.4918,9.4708,9.4848,651800.0
2007-06-05 15:10:00,13.53,13.55,13.53,13.53,897400.0,9.4848,9.4988,9.4848,9.4848,897400.0
2007-06-05 15:15:00,13.53,13.53,13.52,13.53,303800.0,9.4848,9.4848,9.4778,9.4848,303800.0
2007-06-05 15:20:00,13.53,13.54,13.52,13.54,218200.0,9.4848,9.4918,9.4778,9.4918,218200.0
2007-06-05 15:25:00,13.54,13.56,13.53,13.56,327200.0,9.4918,9.5059,9.4848,9.5059,327200.0
2007-06-05 15:30:00,13.55,13.56,13.55,13.55,300800.0,9.4988,9.5059,9.4988,9.4988,300800.0
2007-06-05 15:35:00,13.55,13.56,13.54,13.56,990600.0,9.4988,9.5059,9.4918,9.5059,990600.0
2007-06-05 15:40:00,13.56,13.56,13.52,13.56,297000.0,9.5059,9.5059,9.4778,9.5059,297000.0
2007-06-05 15:45:00,13.57,13.58,13.51,13.56,645000.0,9.5129,9.5199,9.4708,9.5059,645000.0
2007-06-05 15:50:00,13.56,13.56,13.54,13.54,637000.0,9.5059,9.5059,9.4918,9.4918,637000.0
2007-06-05 15:55:00,13.54,13.58,13.5,13.56,1606800.0,9.4918,9.5199,9.4638,9.5059,1606800.0
2007-06-06 09:30:00,13.52,13.54,13.46,13.46,775400.0,9.4778,9.4918,9.4358,9.4358,775400.0
2007-06-06 09:35:00,13.46,13.51,13.43,13.5,746000.0,9.4358,9.4708,9.4147,9.4638,746000.0
2007-06-06 09:40:00,13.5,13.53,13.5,13.5,785200.0,9.4638,9.4848,9.4638,9.4638,785200.0
2007-06-06 09:45:00,13.5,13.51,13.44,13.45,686800.0,9.4638,9.4708,9.4217,9.4287,686800.0
2007-06-06 09:50:00,13.44,13.46,13.42,13.46,611000.0,9.4217,9.4358,9.4077,9.4358,611000.0
2007-06-06 09:55:00,13.46,13.48,13.45,13.47,348600.0,9.4358,9.4498,9.4287,9.4428,348600.0
2007-06-06 10:00:00,13.47,13.47,13.44,13.44,312000.0,9.4428,9.4428,9.4217,9.4217,312000.0
2007-06-06 10:05:00,13.44,13.44,13.4,13.4,411800.0,9.4217,9.4217,9.3937,9.3937,411800.0
2007-06-06 10:10:00,13.4,13.44,13.38,13.44,415600.0,9.3937,9.4217,9.3797,9.4217,415600.0
2007-06-06 10:15:00,13.44,13.44,13.42,13.42,501400.0,9.4217,9.4217,9.4077,9.4077,501400.0
2007-06-06 10:20:00,13.42,13.42,13.4,13.42,503200.0,9.4077,9.4077,9.3937,9.4077,503200.0
2007-06-06 10:25:00,13.42,13.42,13.41,13.42,286800.0,9.4077,9.4077,9.4007,9.4077,286800.0
2007-06-06 10:30:00,13.42,13.43,13.38,13.39,530000.0,9.4077,9.4147,9.3797,9.3867,530000.0
2007-06-06 10:35:00,13.4,13.4,13.38,13.4,707200.0,9.3937,9.3937,9.3797,9.3937,707200.0
2007-06-06 10:40:00,13.4,13.41,13.39,13.4,497800.0,9.3937,9.4007,9.3867,9.3937,497800.0
2007-06-06 10:45:00,13.4,13.41,13.38,13.4,792800.0,9.3937,9.4007,9.3797,9.3937,792800.0
2007-06-06 10:50:00,13.4,13.4,13.38,13.38,764600.0,9.3937,9.3937,9.3797,9.3797,764600.0
2007-06-06 10:55:00,13.39,13.4,13.38,13.4,500400.0,9.3867,9.3937,9.3797,9.3937,500400.0
2007-06-06 11:00:00,13.4,13.4,13.38,13.4,446400.0,9.3937,9.3937,9.3797,9.3937,446400.0
2007-06-06 11:05:00,13.39,13.41,13.39,13.4,405800.0,9.3867,9.4007,9.3867,9.3937,405800.0
2007-06-06 11:10:00,13.4,13.42,13.4,13.42,170400.0,9.3937,9.4077,9.3937,9.4077,170400.0
2007-06-06 11:15:00,13.42,13.43,13.42,13.43,170200.0,9.4077,9.4147,9.4077,9.4147,170200.0
2007-06-06 11:20:00,13.44,13.44,13.43,13.43,270200.0,9.4217,9.4217,9.4147,9.4147,270200.0
2007-06-06 11:25:00,13.43,13.44,13.43,13.44,140800.0,9.4147,9.4217,9.4147,9.4217,140800.0
2007-06-06 11:30:00,13.43,13.44,13.43,13.43,156400.0,9.4147,9.4217,9.4147,9.4147,156400.0
2007-06-06 11:35:00,13.43,13.43,13.42,13.42,179200.0,9.4147,9.4147,9.4077,9.4077,179200.0
2007-06-06 11:40:00,13.43,13.44,13.42,13.44,388000.0,9.4147,9.4217,9.4077,9.4217,388000.0
2007-06-06 11:45:00,13.43,13.44,13.4,13.4,395800.0,9.4147,9.4217,9.3937,9.3937,395800.0
2007-06-06 11:50:00,13.4,13.4,13.4,13.4,248200.0,9.3937,9.3937,9.3937,9.3937,248200.0
2007-06-06 11:55:00,13.4,13.4,13.4,13.4,45200.0,9.3937,9.3937,9.3937,9.3937,45200.0
2007-06-06 12:00:00,13.4,13.4,13.4,13.4,207800.0,9.3937,9.3937,9.3937,9.3937,207800.0
2007-06-06 12:05:00,13.4,13.41,13.4,13.41,560600.0,9.3937,9.4007,9.3937,9.4007,560600.0
2007-06-06 12:10:00,13.41,13.42,13.41,13.41,75800.0,9.4007,9.4077,9.4007,9.4007,75800.0
2007-06-06 12:15:00,13.41,13.44,13.41,13.44,226000.0,9.4007,9.4217,9.4007,9.4217,226000.0
2007-06-06 12:20:00,13.44,13.46,13.43,13.45,538200.0,9.4217,9.4358,9.4147,9.4287,538200.0
2007-06-06 12:25:00,13.44,13.45,13.43,13.43,120000.0,9.4217,9.4287,9.4147,9.4147,120000.0
2007-06-06 12:30:00,13.43,13.43,13.42,13.43,88600.0,9.4147,9.4147,9.4077,9.4147,88600.0
2007-06-06 12:35:00,13.43,13.43,13.43,13.43,188400.0,9.4147,9.4147,9.4147,9.4147,188400.0
2007-06-06 12:40:00,13.43,13.43,13.43,13.43,58600.0,9.4147,9.4147,9.4147,9.4147,58600.0
2007-06-06 12:45:00,13.43,13.43,13.42,13.43,195000.0,9.4147,9.4147,9.4077,9.4147,195000.0
2007-06-06 12:50:00,13.43,13.43,13.43,13.43,107800.0,9.4147,9.4147,9.4147,9.4147,107800.0
2007-06-06 12:55:00,13.43,13.43,13.42,13.43,561600.0,9.4147,9.4147,9.4077,9.4147,561600.0
2007-06-06 13:00:00,13.43,13.43,13.4,13.41,692000.0,9.4147,9.4147,9.3937,9.4007,692000.0
2007-06-06 13:05:00,13.42,13.42,13.41,13.41,355000.0,9.4077,9.4077,9.4007,9.4007,355000.0
2007-06-06 13:10:00,13.42,13.42,13.4,13.4,523600.0,9.4077,9.4077,9.3937,9.3937,523600.0
2007-06-06 13:15:00,13.4,13.4,13.4,13.4,106400.0,9.3937,9.3937,9.3937,9.3937,106400.0
2007-06-06 13:20:00,13.4,13.4,13.4,13.4,585400.0,9.3937,9.3937,9.3937,9.3937,585400.0
2007-06-06 13:25:00,13.4,13.42,13.4,13.4,572400.0,9.3937,9.4077,9.3937,9.3937,572400.0
2007-06-06 13:30:00,13.41,13.42,13.4,13.42,106000.0,9.4007,9.4077,9.3937,9.4077,106000.0
2007-06-06 13:35:00,13.42,13.42,13.4,13.4,161000.0,9.4077,9.4077,9.3937,9.3937,161000.0
2007-06-06 13:40:00,13.4,13.41,13.4,13.4,263200.0,9.3937,9.4007,9.3937,9.3937,263200.0
2007-06-06 13:45:00,13.4,13.4,13.4,13.4,121800.0,9.3937,9.3937,9.3937,9.3937,121800.0
2007-06-06 13:50:00,13.4,13.41,13.4,13.4,300600.0,9.3937,9.4007,9.3937,9.3937,300600.0
2007-06-06 13:55:00,13.4,13.41,13.4,13.41,89400.0,9.3937,9.4007,9.3937,9.4007,89400.0
2007-06-06 14:00:00,13.41,13.42,13.4,13.42,124800.0,9.4007,9.4077,9.3937,9.4077,124800.0
2007-06-06 14:05:00,13.42,13.42,13.41,13.41,252600.0,9.4077,9.4077,9.4007,9.4007,252600.0
2007-06-06 14:10:00,13.42,13.42,13.41,13.41,439400.0,9.4077,9.4077,9.4007,9.4007,439400.0
2007-06-06 14:15:00,13.41,13.42,13.41,13.41,137600.0,9.4007,9.4077,9.4007,9.4007,137600.0
2007-06-06 14:20:00,13.41,13.42,13.4,13.4,332400.0,9.4007,9.4077,9.3937,9.3937,332400.0
2007-06-06 14:25:00,13.4,13.42,13.4,13.41,272000.0,9.3937,9.4077,9.3937,9.4007,272000.0
2007-06-06 14:30:00,13.42,13.42,13.41,13.42,116400.0,9.4077,9.4077,9.4007,9.4077,116400.0
2007-06-06 14:35:00,13.41,13.43,13.41,13.43,228600.0,9.4007,9.4147,9.4007,9.4147,228600.0
2007-06-06 14:40:00,13.43,13.45,13.42,13.45,439400.0,9.4147,9.4287,9.4077,9.4287,439400.0
2007-06-06 14:45:00,13.45,13.45,13.44,13.44,451400.0,9.4287,9.4287,9.4217,9.4217,451400.0
2007-06-06 14:50:00,13.44,13.45,13.43,13.43,359200.0,9.4217,9.4287,9.4147,9.4147,359200.0
2007-06-06 14:55:00,13.43,13.43,13.42,13.42,89400.0,9.4147,9.4147,9.4077,9.4077,89400.0
2007-06-06 15:00:00,13.42,13.42,13.4,13.4,430400.0,9.4077,9.4077,9.3937,9.3937,430400.0
2007-06-06 15:05:00,13.4,13.43,13.4,13.43,422600.0,9.3937,9.4147,9.3937,9.4147,422600.0
2007-06-06 15:10:00,13.43,13.45,13.42,13.42,253200.0,9.4147,9.4287,9.4077,9.4077,253200.0
2007-06-06 15:15:00,13.42,13.44,13.42,13.44,203200.0,9.4077,9.4217,9.4077,9.4217,203200.0
2007-06-06 15:20:00,13.44,13.45,13.43,13.43,422400.0,9.4217,9.4287,9.4147,9.4147,422400.0
2007-06-06 15:25:00,13.43,13.43,13.4,13.4,223400.0,9.4147,9.4147,9.3937,9.3937,223400.0
2007-06-06 15:30:00,13.4,13.41,13.4,13.4,146800.0,9.3937,9.4007,9.3937,9.3937,146800.0
2007-06-06 15:35:00,13.4,13.42,13.4,13.41,201000.0,9.3937,9.4077,9.3937,9.4007,201000.0
2007-06-06 15:40:00,13.41,13.42,13.41,13.41,178400.0,9.4007,9.4077,9.4007,9.4007,178400.0
2007-06-06 15:45:00,13.41,13.42,13.4,13.42,511600.0,9.4007,9.4077,9.3937,9.4077,511600.0
2007-06-06 15:50:00,13.42,13.42,13.4,13.4,658200.0,9.4077,9.4077,9.3937,9.3937,658200.0
2007-06-06 15:55:00,13.4,13.42,13.4,13.4,865200.0,9.3937,9.4077,9.3937,9.3937,865200.0
2007-06-07 09:30:00,13.24,13.4,13.22,13.27,2325600.0,9.2815,9.3937,9.2675,9.3026,2325600.0
2007-06-07 09:35:00,13.27,13.31,13.23,13.26,709400.0,9.3026,9.3306,9.2745,9.2955,709400.0
2007-06-07 09:40:00,13.26,13.31,13.26,13.3,353200.0,9.2955,9.3306,9.2955,9.3236,353200.0
2007-06-07 09:45:00,13.3,13.32,13.27,13.31,601800.0,9.3236,9.3376,9.3026,9.3306,601800.0
2007-06-07 09:50:00,13.31,13.32,13.3,13.3,536800.0,9.3306,9.3376,9.3236,9.3236,536800.0
2007-06-07 09:55:00,13.3,13.31,13.28,13.3,456400.0,9.3236,9.3306,9.3096,9.3236,456400.0
2007-06-07 10:00:00,13.3,13.33,13.29,13.31,584200.0,9.3236,9.3446,9.3166,9.3306,584200.0
2007-06-07 10:05:00,13.31,13.31,13.27,13.29,939200.0,9.3306,9.3306,9.3026,9.3166,939200.0
2007-06-07 10:10:00,13.29,13.33,13.29,13.31,930800.0,9.3166,9.3446,9.3166,9.3306,930800.0
2007-06-07 10:15:00,13.31,13.31,13.24,13.25,557200.0,9.3306,9.3306,9.2815,9.2885,557200.0
2007-06-07 10:20:00,13.24,13.27,13.24,13.27,661000.0,9.2815,9.3026,9.2815,9.3026,661000.0
2007-06-07 10:25:00,13.27,13.27,13.26,13.26,678200.0,9.3026,9.3026,9.2955,9.2955,678200.0
2007-06-07 10:30:00,13.26,13.28,13.26,13.27,498600.0,9.2955,9.3096,9.2955,9.3026,498600.0
2007-06-07 10:35:00,13.27,13.28,13.2,13.21,833800.0,9.3026,9.3096,9.2535,9.2605,833800.0
2007-06-07 10:40:00,13.21,13.21,13.18,13.18,972200.0,9.2605,9.2605,9.2395,9.2395,972200.0
2007-06-07 10:45:00,13.18,13.19,13.14,13.15,876800.0,9.2395,9.2465,9.2114,9.2184,876800.0
2007-06-07 10:50:00,13.15,13.15,13.12,13.13,633200.0,9.2184,9.2184,9.1974,9.2044,633200.0
2007-06-07 10:55:00,13.13,13.14,13.13,13.13,255600.0,9.2044,9.2114,9.2044,9.2044,255600.0
2007-06-07 11:00:00,13.13,13.14,13.13,13.13,401800.0,9.2044,9.2114,9.2044,9.2044,401800.0
2007-06-07 11:05:00,13.14,13.15,13.06,13.06,1509400.0,9.2114,9.2184,9.1553,9.1553,1509400.0
2007-06-07 11:10:00,13.06,13.09,13.04,13.06,901400.0,9.1553,9.1764,9.1413,9.1553,901400.0
2007-06-07 11:15:00,13.06,13.06,13.04,13.05,784400.0,9.1553,9.1553,9.1413,9.1483,784400.0
2007-06-07 11:20:00,13.05,13.06,13.04,13.06,247400.0,9.1483,9.1553,9.1413,9.1553,247400.0
2007-06-07 11:25:00,13.06,13.09,13.06,13.08,352600.0,9.1553,9.1764,9.1553,9.1694,352600.0
2007-06-07 11:30:00,13.08,13.09,13.06,13.09,326000.0,9.1694,9.1764,9.1553,9.1764,326000.0
2007-06-07 11:35:00,13.09,13.11,13.09,13.11,453000.0,9.1764,9.1904,9.1764,9.1904,453000.0
2007-06-07 11:40:00,13.11,13.13,13.11,13.13,367000.0,9.1904,9.2044,9.1904,9.2044,367000.0
2007-06-07 11:45:00,13.13,13.14,13.12,13.13,368200.0,9.2044,9.2114,9.1974,9.2044,368200.0
2007-06-07 11:50:00,13.13,13.13,13.12,13.13,1136400.0,9.2044,9.2044,9.1974,9.2044,1136400.0
2007-06-07 11:55:00,13.13,13.13,13.12,13.13,583200.0,9.2044,9.2044,9.1974,9.2044,583200.0
2007-06-07 12:00:00,13.13,13.13,13.12,13.13,884800.0,9.2044,9.2044,9.1974,9.2044,884800.0
2007-06-07 12:05:00,13.13,13.13,13.1,13.1,213400.0,9.2044,9.2044,9.1834,9.1834,213400.0
2007-06-07 12:10:00,13.1,13.12,13.1,13.12,237200.0,9.1834,9.1974,9.1834,9.1974,237200.0
2007-06-07 12:15:00,13.11,13.12,13.11,13.12,235800.0,9.1904,9.1974,9.1904,9.1974,235800.0
2007-06-07 12:20:00,13.12,13.12,13.11,13.11,259000.0,9.1974,9.1974,9.1904,9.1904,259000.0
2007-06-07 12:25:00,13.12,13.12,13.11,13.12,147400.0,9.1974,9.1974,9.1904,9.1974,147400.0
2007-06-07 12:30:00,13.12,13.12,13.11,13.11,366400.0,9.1974,9.1974,9.1904,9.1904,366400.0
2007-06-07 12:35:00,13.11,13.11,13.09,13.09,810800.0,9.1904,9.1904,9.1764,9.1764,810800.0
2007-06-07 12:40:00,13.09,13.09,13.06,13.06,277200.0,9.1764,9.1764,9.1553,9.1553,277200.0
2007-06-07 12:45:00,13.06,13.06,13.04,13.04,468600.0,9.1553,9.1553,9.1413,9.1413,468600.0
2007-06-07 12:50:00,13.04,13.06,13.04,13.05,424200.0,9.1413,9.1553,9.1413,9.1483,424200.0
2007-06-07 12:55:00,13.06,13.08,13.05,13.08,188400.0,9.1553,9.1694,9.1483,9.1694,188400.0
2007-06-07 13:00:00,13.08,13.09,13.06,13.06,276200.0,9.1694,9.1764,9.1553,9.1553,276200.0
2007-06-07 13:05:00,13.06,13.07,13.04,13.04,438600.0,9.1553,9.1624,9.1413,9.1413,438600.0
2007-06-07 13:10:00,13.04,13.04,12.99,13.0,1619200.0,9.1413,9.1413,9.1063,9.1133,1619200.0
2007-06-07 13:15:00,12.99,13.01,12.92,12.92,1329600.0,9.1063,9.1203,9.0572,9.0572,1329600.0
2007-06-07 13:20:00,12.92,12.94,12.92,12.93,1150000.0,9.0572,9.0712,9.0572,9.0642,1150000.0
2007-06-07 13:25:00,12.93,12.98,12.93,12.97,1032400.0,9.0642,9.0993,9.0642,9.0923,1032400.0
2007-06-07 13:30:00,12.97,12.99,12.96,12.99,1154000.0,9.0923,9.1063,9.0852,9.1063,1154000.0
2007-06-07 13:35:00,12.99,13.0,12.97,12.99,775800.0,9.1063,9.1133,9.0923,9.1063,775800.0
2007-06-07 13:40:00,12.99,12.99,12.97,12.98,940400.0,9.1063,9.1063,9.0923,9.0993,940400.0
2007-06-07 13:45:00,12.99,13.04,12.98,13.04,1000400.0,9.1063,9.1413,9.0993,9.1413,1000400.0
2007-06-07 13:50:00,13.04,13.08,13.04,13.07,841000.0,9.1413,9.1694,9.1413,9.1624,841000.0
2007-06-07 13:55:00,13.07,13.08,13.05,13.06,936800.0,9.1624,9.1694,9.1483,9.1553,936800.0
2007-06-07 14:00:00,13.06,13.07,13.05,13.06,1220600.0,9.1553,9.1624,9.1483,9.1553,1220600.0
2007-06-07 14:05:00,13.06,13.06,13.04,13.04,678800.0,9.1553,9.1553,9.1413,9.1413,678800.0
2007-06-07 14:10:00,13.04,13.05,13.03,13.04,536000.0,9.1413,9.1483,9.1343,9.1413,536000.0
2007-06-07 14:15:00,13.03,13.04,12.99,13.03,830000.0,9.1343,9.1413,9.1063,9.1343,830000.0
2007-06-07 14:20:00,13.03,13.04,13.01,13.02,280400.0,9.1343,9.1413,9.1203,9.1273,280400.0
2007-06-07 14:25:00,13.02,13.02,12.99,13.01,498400.0,9.1273,9.1273,9.1063,9.1203,498400.0
2007-06-07 14:30:00,13.01,13.01,12.99,12.99,795600.0,9.1203,9.1203,9.1063,9.1063,795600.0
2007-06-07 14:35:00,12.99,13.01,12.99,13.01,373400.0,9.1063,9.1203,9.1063,9.1203,373400.0
2007-06-07 14:40:00,13.01,13.05,13.01,13.05,369800.0,9.1203,9.1483,9.1203,9.1483,369800.0
2007-06-07 14:45:00,13.05,13.08,13.05,13.08,1019800.0,9.1483,9.1694,9.1483,9.1694,1019800.0
2007-06-07 14:50:00,13.08,13.08,13.04,13.04,776800.0,9.1694,9.1694,9.1413,9.1413,776800.0
2007-06-07 14:55:00,13.05,13.06,13.04,13.06,576200.0,9.1483,9.1553,9.1413,9.1553,576200.0
2007-06-07 15:00:00,13.06,13.08,13.06,13.06,720800.0,9.1553,9.1694,9.1553,9.1553,720800.0
2007-06-07 15:05:00,13.06,13.1,13.06,13.1,1279600.0,9.1553,9.1834,9.1553,9.1834,1279600.0
2007-06-07 15:10:00,13.1,13.13,13.09,13.13,489600.0,9.1834,9.2044,9.1764,9.2044,489600.0
2007-06-07 15:15:00,13.13,13.15,13.13,13.14,858600.0,9.2044,9.2184,9.2044,9.2114,858600.0
2007-06-07 15:20:00,13.14,13.15,13.13,13.13,779400.0,9.2114,9.2184,9.2044,9.2044,779400.0
2007-06-07 15:25:00,13.13,13.17,13.13,13.15,1284400.0,9.2044,9.2325,9.2044,9.2184,1284400.0
2007-06-07 15:30:00,13.15,13.19,13.15,13.19,958600.0,9.2184,9.2465,9.2184,9.2465,958600.0
2007-06-07 15:35:00,13.19,13.19,13.15,13.17,1847800.0,9.2465,9.2465,9.2184,9.2325,1847800.0
2007-06-07 15:40:00,13.17,13.17,13.12,13.12,1351200.0,9.2325,9.2325,9.1974,9.1974,1351200.0
2007-06-07 15:45:00,13.12,13.13,13.1,13.11,1145400.0,9.1974,9.2044,9.1834,9.1904,1145400.0
2007-06-07 15:50:00,13.1,13.12,13.08,13.09,1655400.0,9.1834,9.1974,9.1694,9.1764,1655400.0
2007-06-07 15:55:00,13.09,13.12,13.08,13.11,2841600.0,9.1764,9.1974,9.1694,9.1904,2841600.0
2007-06-08 09:30:00,12.98,13.05,12.95,13.02,2759200.0,9.0993,9.1483,9.0782,9.1273,2759200.0
2007-06-08 09:35:00,13.02,13.06,13.0,13.03,1193800.0,9.1273,9.1553,9.1133,9.1343,1193800.0
2007-06-08 09:40:00,13.03,13.08,13.03,13.06,811200.0,9.1343,9.1694,9.1343,9.1553,811200.0
2007-06-08 09:45:00,13.07,13.1,13.06,13.1,822200.0,9.1624,9.1834,9.1553,9.1834,822200.0
2007-06-08 09:50:00,13.1,13.12,13.0,13.08,1069800.0,9.1834,9.1974,9.1133,9.1694,1069800.0
2007-06-08 09:55:00,13.07,13.1,13.07,13.1,536200.0,9.1624,9.1834,9.1624,9.1834,536200.0
2007-06-08 10:00:00,13.1,13.1,13.06,13.07,390400.0,9.1834,9.1834,9.1553,9.1624,390400.0
2007-06-08 10:05:00,13.08,13.11,13.07,13.1,305000.0,9.1694,9.1904,9.1624,9.1834,305000.0
2007-06-08 10:10:00,13.1,13.15,13.09,13.15,547800.0,9.1834,9.2184,9.1764,9.2184,547800.0
2007-06-08 10:15:00,13.15,13.15,13.13,13.15,949200.0,9.2184,9.2184,9.2044,9.2184,949200.0
2007-06-08 10:20:00,13.15,13.17,13.15,13.15,585200.0,9.2184,9.2325,9.2184,9.2184,585200.0
2007-06-08 10:25:00,13.15,13.18,13.15,13.16,211800.0,9.2184,9.2395,9.2184,9.2254,211800.0
2007-06-08 10:30:00,13.17,13.17,13.13,13.13,243200.0,9.2325,9.2325,9.2044,9.2044,243200.0
2007-06-08 10:35:00,13.13,13.14,13.13,13.13,341000.0,9.2044,9.2114,9.2044,9.2044,341000.0
2007-06-08 10:40:00,13.13,13.15,13.13,13.14,633800.0,9.2044,9.2184,9.2044,9.2114,633800.0
2007-06-08 10:45:00,13.14,13.14,13.13,13.13,199400.0,9.2114,9.2114,9.2044,9.2044,199400.0
2007-06-08 10:50:00,13.13,13.13,13.1,13.11,658600.0,9.2044,9.2044,9.1834,9.1904,658600.0
2007-06-08 10:55:00,13.12,13.15,13.11,13.12,460600.0,9.1974,9.2184,9.1904,9.1974,460600.0
2007-06-08 11:00:00,13.12,13.13,13.11,13.12,609400.0,9.1974,9.2044,9.1904,9.1974,609400.0
2007-06-08 11:05:00,13.12,13.13,13.1,13.1,682400.0,9.1974,9.2044,9.1834,9.1834,682400.0
2007-06-08 11:10:00,13.11,13.11,13.08,13.1,717600.0,9.1904,9.1904,9.1694,9.1834,717600.0
2007-06-08 11:15:00,13.1,13.13,13.1,13.13,685200.0,9.1834,9.2044,9.1834,9.2044,685200.0
2007-06-08 11:20:00,13.13,13.15,13.12,13.15,407600.0,9.2044,9.2184,9.1974,9.2184,407600.0
2007-06-08 11:25:00,13.15,13.17,13.15,13.15,392000.0,9.2184,9.2325,9.2184,9.2184,392000.0
2007-06-08 11:30:00,13.15,13.18,13.15,13.18,543600.0,9.2184,9.2395,9.2184,9.2395,543600.0
2007-06-08 11:35:00,13.18,13.21,13.17,13.21,546200.0,9.2395,9.2605,9.2325,9.2605,546200.0
2007-06-08 11:40:00,13.21,13.22,13.2,13.22,633400.0,9.2605,9.2675,9.2535,9.2675,633400.0
2007-06-08 11:45:00,13.22,13.22,13.2,13.22,569800.0,9.2675,9.2675,9.2535,9.2675,569800.0
2007-06-08 11:50:00,13.22,13.22,13.19,13.2,610200.0,9.2675,9.2675,9.2465,9.2535,610200.0
2007-06-08 11:55:00,13.2,13.21,13.2,13.21,384800.0,9.2535,9.2605,9.2535,9.2605,384800.0
2007-06-08 12:00:00,13.2,13.21,13.2,13.2,287400.0,9.2535,9.2605,9.2535,9.2535,287400.0
2007-06-08 12:05:00,13.21,13.21,13.17,13.2,3081000.0,9.2605,9.2605,9.2325,9.2535,3081000.0
2007-06-08 12:10:00,13.2,13.21,13.19,13.19,278400.0,9.2535,9.2605,9.2465,9.2465,278400.0
2007-06-08 12:15:00,13.19,13.2,13.19,13.2,146800.0,9.2465,9.2535,9.2465,9.2535,146800.0
2007-06-08 12:20:00,13.2,13.21,13.17,13.17,178200.0,9.2535,9.2605,9.2325,9.2325,178200.0
2007-06-08 12:25:00,13.17,13.19,13.15,13.19,397200.0,9.2325,9.2465,9.2184,9.2465,397200.0
2007-06-08 12:30:00,13.19,13.19,13.14,13.15,1045800.0,9.2465,9.2465,9.2114,9.2184,1045800.0
2007-06-08 12:35:00,13.15,13.15,13.13,13.14,311200.0,9.2184,9.2184,9.2044,9.2114,311200.0
2007-06-08 12:40:00,13.14,13.15,13.13,13.13,64200.0,9.2114,9.2184,9.2044,9.2044,64200.0
2007-06-08 12:45:00,13.13,13.15,13.12,13.15,279400.0,9.2044,9.2184,9.1974,9.2184,279400.0
2007-06-08 12:50:00,13.15,13.15,13.14,13.15,215000.0,9.2184,9.2184,9.2114,9.2184,215000.0
2007-06-08 12:55:00,13.15,13.15,13.15,13.15,107600.0,9.2184,9.2184,9.2184,9.2184,107600.0
2007-06-08 13:00:00,13.15,13.15,13.13,13.13,319200.0,9.2184,9.2184,9.2044,9.2044,319200.0
2007-06-08 13:05:00,13.13,13.14,13.12,13.12,582000.0,9.2044,9.2114,9.1974,9.1974,582000.0
2007-06-08 13:10:00,13.12,13.12,13.1,13.11,1079600.0,9.1974,9.1974,9.1834,9.1904,1079600.0
2007-06-08 13:15:00,13.11,13.15,13.11,13.14,348800.0,9.1904,9.2184,9.1904,9.2114,348800.0
2007-06-08 13:20:00,13.15,13.15,13.13,13.15,160000.0,9.2184,9.2184,9.2044,9.2184,160000.0
2007-06-08 13:25:00,13.15,13.16,13.14,13.15,150600.0,9.2184,9.2254,9.2114,9.2184,150600.0
2007-06-08 13:30:00,13.16,13.17,13.15,13.17,130200.0,9.2254,9.2325,9.2184,9.2325,130200.0
2007-06-08 13:35:00,13.17,13.2,13.17,13.18,419600.0,9.2325,9.2535,9.2325,9.2395,419600.0
2007-06-08 13:40:00,13.18,13.2,13.18,13.2,192800.0,9.2395,9.2535,9.2395,9.2535,192800.0
2007-06-08 13:45:00,13.2,13.2,13.17,13.18,258800.0,9.2535,9.2535,9.2325,9.2395,258800.0
2007-06-08 13:50:00,13.18,13.19,13.17,13.17,125000.0,9.2395,9.2465,9.2325,9.2325,125000.0
2007-06-08 13:55:00,13.17,13.17,13.15,13.15,206200.0,9.2325,9.2325,9.2184,9.2184,206200.0
2007-06-08 14:00:00,13.15,13.15,13.12,13.12,770600.0,9.2184,9.2184,9.1974,9.1974,770600.0
2007-06-08 14:05:00,13.13,13.13,13.12,13.13,594000.0,9.2044,9.2044,9.1974,9.2044,594000.0
2007-06-08 14:10:00,13.13,13.13,13.12,13.13,735200.0,9.2044,9.2044,9.1974,9.2044,735200.0
2007-06-08 14:15:00,13.13,13.15,13.13,13.15,500000.0,9.2044,9.2184,9.2044,9.2184,500000.0
2007-06-08 14:20:00,13.15,13.15,13.12,13.13,1213200.0,9.2184,9.2184,9.1974,9.2044,1213200.0
2007-06-08 14:25:00,13.13,13.15,13.13,13.13,440600.0,9.2044,9.2184,9.2044,9.2044,440600.0
2007-06-08 14:30:00,13.13,13.13,13.12,13.13,406200.0,9.2044,9.2044,9.1974,9.2044,406200.0
2007-06-08 14:35:00,13.13,13.13,13.13,13.13,55800.0,9.2044,9.2044,9.2044,9.2044,55800.0
2007-06-08 14:40:00,13.13,13.15,13.13,13.14,459200.0,9.2044,9.2184,9.2044,9.2114,459200.0
2007-06-08 14:45:00,13.15,13.15,13.13,13.13,171000.0,9.2184,9.2184,9.2044,9.2044,171000.0
2007-06-08 14:50:00,13.13,13.13,13.13,13.13,78000.0,9.2044,9.2044,9.2044,9.2044,78000.0
2007-06-08 14:55:00,13.13,13.15,13.13,13.14,314800.0,9.2044,9.2184,9.2044,9.2114,314800.0
2007-06-08 15:00:00,13.14,13.15,13.13,13.15,194400.0,9.2114,9.2184,9.2044,9.2184,194400.0
2007-06-08 15:05:00,13.15,13.15,13.11,13.11,370200.0,9.2184,9.2184,9.1904,9.1904,370200.0
2007-06-08 15:10:00,13.11,13.15,13.11,13.15,663000.0,9.1904,9.2184,9.1904,9.2184,663000.0
2007-06-08 15:15:00,13.15,13.16,13.15,13.15,247000.0,9.2184,9.2254,9.2184,9.2184,247000.0
2007-06-08 15:20:00,13.16,13.17,13.14,13.15,366000.0,9.2254,9.2325,9.2114,9.2184,366000.0
2007-06-08 15:25:00,13.15,13.15,13.15,13.15,154800.0,9.2184,9.2184,9.2184,9.2184,154800.0
2007-06-08 15:30:00,13.15,13.15,13.13,13.15,378800.0,9.2184,9.2184,9.2044,9.2184,378800.0
2007-06-08 15:35:00,13.15,13.15,13.09,13.15,471200.0,9.2184,9.2184,9.1764,9.2184,471200.0
2007-06-08 15:40:00,13.15,13.15,13.15,13.15,844200.0,9.2184,9.2184,9.2184,9.2184,844200.0
2007-06-08 15:45:00,13.15,13.17,13.14,13.17,560800.0,9.2184,9.2325,9.2114,9.2325,560800.0
2007-06-08 15:50:00,13.17,13.19,13.17,13.17,558600.0,9.2325,9.2465,9.2325,9.2325,558600.0
2007-06-08 15:55:00,13.18,13.18,13.16,13.17,724800.0,9.2395,9.2395,9.2254,9.2325,724800.0
2007-06-11 09:30:00,13.11,13.17,13.06,13.08,643400.0,9.1904,9.2325,9.1553,9.1694,643400.0
2007-06-11 09:35:00,13.08,13.15,13.08,13.15,228000.0,9.1694,9.2184,9.1694,9.2184,228000.0
2007-06-11 09:40:00,13.15,13.2,13.13,13.19,234600.0,9.2184,9.2535,9.2044,9.2465,234600.0
2007-06-11 09:45:00,13.18,13.22,13.18,13.18,1242400.0,9.2395,9.2675,9.2395,9.2395,1242400.0
2007-06-11 09:50:00,13.18,13.21,13.18,13.2,229600.0,9.2395,9.2605,9.2395,9.2535,229600.0
2007-06-11 09:55:00,13.19,13.24,13.18,13.21,421000.0,9.2465,9.2815,9.2395,9.2605,421000.0
2007-06-11 10:00:00,13.21,13.21,13.19,13.2,290000.0,9.2605,9.2605,9.2465,9.2535,290000.0
2007-06-11 10:05:00,13.2,13.21,13.18,13.19,230400.0,9.2535,9.2605,9.2395,9.2465,230400.0
2007-06-11 10:10:00,13.19,13.19,13.17,13.18,313600.0,9.2465,9.2465,9.2325,9.2395,313600.0
2007-06-11 10:15:00,13.18,13.21,13.18,13.21,416400.0,9.2395,9.2605,9.2395,9.2605,416400.0
2007-06-11 10:20:00,13.2,13.22,13.18,13.19,674600.0,9.2535,9.2675,9.2395,9.2465,674600.0
2007-06-11 10:25:00,13.18,13.2,13.15,13.15,402600.0,9.2395,9.2535,9.2184,9.2184,402600.0
2007-06-11 10:30:00,13.15,13.18,13.15,13.16,348000.0,9.2184,9.2395,9.2184,9.2254,348000.0
2007-06-11 10:35:00,13.16,13.17,13.15,13.17,238000.0,9.2254,9.2325,9.2184,9.2325,238000.0
2007-06-11 10:40:00,13.17,13.18,13.17,13.17,273200.0,9.2325,9.2395,9.2325,9.2325,273200.0
2007-06-11 10:45:00,13.17,13.19,13.17,13.19,262000.0,9.2325,9.2465,9.2325,9.2465,262000.0
2007-06-11 10:50:00,13.18,13.2,13.18,13.19,182800.0,9.2395,9.2535,9.2395,9.2465,182800.0
2007-06-11 10:55:00,13.19,13.19,13.18,13.18,156600.0,9.2465,9.2465,9.2395,9.2395,156600.0
2007-06-11 11:00:00,13.18,13.18,13.17,13.18,636400.0,9.2395,9.2395,9.2325,9.2395,636400.0
2007-06-11 11:05:00,13.17,13.18,13.17,13.17,722000.0,9.2325,9.2395,9.2325,9.2325,722000.0
2007-06-11 11:10:00,13.17,13.19,13.17,13.19,198200.0,9.2325,9.2465,9.2325,9.2465,198200.0
2007-06-11 11:15:00,13.18,13.19,13.18,13.18,421600.0,9.2395,9.2465,9.2395,9.2395,421600.0
2007-06-11 11:20:00,13.18,13.18,13.17,13.18,150800.0,9.2395,9.2395,9.2325,9.2395,150800.0
2007-06-11 11:25:00,13.18,13.2,13.17,13.17,294800.0,9.2395,9.2535,9.2325,9.2325,294800.0
2007-06-11 11:30:00,13.17,13.2,13.16,13.19,378400.0,9.2325,9.2535,9.2254,9.2465,378400.0
2007-06-11 11:35:00,13.19,13.2,13.19,13.19,204000.0,9.2465,9.2535,9.2465,9.2465,204000.0
2007-06-11 11:40:00,13.19,13.2,13.19,13.19,239800.0,9.2465,9.2535,9.2465,9.2465,239800.0
2007-06-11 11:45:00,13.19,13.2,13.19,13.2,84400.0,9.2465,9.2535,9.2465,9.2535,84400.0
2007-06-11 11:50:00,13.2,13.2,13.19,13.19,133600.0,9.2535,9.2535,9.2465,9.2465,133600.0
2007-06-11 11:55:00,13.19,13.2,13.18,13.19,157000.0,9.2465,9.2535,9.2395,9.2465,157000.0
2007-06-11 12:00:00,13.19,13.2,13.18,13.2,74600.0,9.2465,9.2535,9.2395,9.2535,74600.0
2007-06-11 12:05:00,13.19,13.21,13.19,13.2,227600.0,9.2465,9.2605,9.2465,9.2535,227600.0
2007-06-11 12:10:00,13.19,13.2,13.19,13.19,96600.0,9.2465,9.2535,9.2465,9.2465,96600.0
2007-06-11 12:15:00,13.2,13.2,13.19,13.19,97200.0,9.2535,9.2535,9.2465,9.2465,97200.0
2007-06-11 12:20:00,13.19,13.19,13.19,13.19,219000.0,9.2465,9.2465,9.2465,9.2465,219000.0
2007-06-11 12:25:00,13.19,13.2,13.19,13.19,65400.0,9.2465,9.2535,9.2465,9.2465,65400.0
2007-06-11 12:30:00,13.2,13.21,13.2,13.2,264000.0,9.2535,9.2605,9.2535,9.2535,264000.0
2007-06-11 12:35:00,13.2,13.21,13.2,13.2,245000.0,9.2535,9.2605,9.2535,9.2535,245000.0
2007-06-11 12:40:00,13.2,13.21,13.2,13.2,78600.0,9.2535,9.2605,9.2535,9.2535,78600.0
2007-06-11 12:45:00,13.2,13.21,13.19,13.2,277400.0,9.2535,9.2605,9.2465,9.2535,277400.0
2007-06-11 12:50:00,13.2,13.22,13.2,13.22,299400.0,9.2535,9.2675,9.2535,9.2675,299400.0
2007-06-11 12:55:00,13.22,13.23,13.21,13.22,230200.0,9.2675,9.2745,9.2605,9.2675,230200.0
2007-06-11 13:00:00,13.22,13.22,13.21,13.22,169000.0,9.2675,9.2675,9.2605,9.2675,169000.0
2007-06-11 13:05:00,13.22,13.22,13.21,13.22,327800.0,9.2675,9.2675,9.2605,9.2675,327800.0
2007-06-11 13:10:00,13.22,13.22,13.21,13.21,132000.0,9.2675,9.2675,9.2605,9.2605,132000.0
2007-06-11 13:15:00,13.21,13.21,13.2,13.2,305600.0,9.2605,9.2605,9.2535,9.2535,305600.0
2007-06-11 13:20:00,13.2,13.21,13.2,13.2,237000.0,9.2535,9.2605,9.2535,9.2535,237000.0
2007-06-11 13:25:00,13.2,13.2,13.19,13.19,271000.0,9.2535,9.2535,9.2465,9.2465,271000.0
2007-06-11 13:30:00,13.19,13.19,13.18,13.18,169200.0,9.2465,9.2465,9.2395,9.2395,169200.0
2007-06-11 13:35:00,13.19,13.22,13.18,13.22,345800.0,9.2465,9.2675,9.2395,9.2675,345800.0
2007-06-11 13:40:00,13.22,13.22,13.2,13.21,168000.0,9.2675,9.2675,9.2535,9.2605,168000.0
2007-06-11 13:45:00,13.2,13.21,13.19,13.2,220400.0,9.2535,9.2605,9.2465,9.2535,220400.0
2007-06-11 13:50:00,13.19,13.2,13.19,13.2,146400.0,9.2465,9.2535,9.2465,9.2535,146400.0
2007-06-11 13:55:00,13.2,13.2,13.2,13.2,278600.0,9.2535,9.2535,9.2535,9.2535,278600.0
2007-06-11 14:00:00,13.2,13.2,13.2,13.2,81400.0,9.2535,9.2535,9.2535,9.2535,81400.0
2007-06-11 14:05:00,13.2,13.22,13.2,13.22,459400.0,9.2535,9.2675,9.2535,9.2675,459400.0
2007-06-11 14:10:00,13.22,13.23,13.21,13.21,271600.0,9.2675,9.2745,9.2605,9.2605,271600.0
2007-06-11 14:15:00,13.21,13.22,13.21,13.22,169200.0,9.2605,9.2675,9.2605,9.2675,169200.0
2007-06-11 14:20:00,13.21,13.22,13.21,13.22,407600.0,9.2605,9.2675,9.2605,9.2675,407600.0
2007-06-11 14:25:00,13.22,13.22,13.21,13.21,133800.0,9.2675,9.2675,9.2605,9.2605,133800.0
2007-06-11 14:30:00,13.21,13.21,13.2,13.21,411600.0,9.2605,9.2605,9.2535,9.2605,411600.0
2007-06-11 14:35:00,13.21,13.22,13.21,13.22,219800.0,9.2605,9.2675,9.2605,9.2675,219800.0
2007-06-11 14:40:00,13.22,13.23,13.22,13.22,513000.0,9.2675,9.2745,9.2675,9.2675,513000.0
2007-06-11 14:45:00,13.22,13.22,13.21,13.21,166600.0,9.2675,9.2675,9.2605,9.2605,166600.0
2007-06-11 14:50:00,13.21,13.22,13.21,13.21,388400.0,9.2605,9.2675,9.2605,9.2605,388400.0
2007-06-11 14:55:00,13.22,13.22,13.21,13.22,274000.0,9.2675,9.2675,9.2605,9.2675,274000.0
2007-06-11 15:00:00,13.22,13.22,13.21,13.21,303600.0,9.2675,9.2675,9.2605,9.2605,303600.0
2007-06-11 15:05:00,13.21,13.22,13.21,13.22,396600.0,9.2605,9.2675,9.2605,9.2675,396600.0
2007-06-11 15:10:00,13.22,13.22,13.21,13.22,182600.0,9.2675,9.2675,9.2605,9.2675,182600.0
2007-06-11 15:15:00,13.21,13.22,13.18,13.22,769600.0,9.2605,9.2675,9.2395,9.2675,769600.0
2007-06-11 15:20:00,13.22,13.22,13.21,13.22,325200.0,9.2675,9.2675,9.2605,9.2675,325200.0
2007-06-11 15:25:00,13.22,13.22,13.22,13.22,261000.0,9.2675,9.2675,9.2675,9.2675,261000.0
2007-06-11 15:30:00,13.22,13.22,13.2,13.2,409800.0,9.2675,9.2675,9.2535,9.2535,409800.0
2007-06-11 15:35:00,13.2,13.21,13.19,13.21,493000.0,9.2535,9.2605,9.2465,9.2605,493000.0
2007-06-11 15:40:00,13.2,13.21,13.2,13.2,409400.0,9.2535,9.2605,9.2535,9.2535,409400.0
2007-06-11 15:45:00,13.2,13.21,13.19,13.2,482800.0,9.2535,9.2605,9.2465,9.2535,482800.0
2007-06-11 15:50:00,13.2,13.2,13.19,13.19,833200.0,9.2535,9.2535,9.2465,9.2465,833200.0
2007-06-11 15:55:00,13.19,13.21,13.19,13.19,1144400.0,9.2465,9.2605,9.2465,9.2465,1144400.0
2007-06-12 09:30:00,13.12,13.12,13.08,13.11,816200.0,9.1974,9.1974,9.1694,9.1904,816200.0
2007-06-12 09:35:00,13.11,13.11,13.09,13.1,210400.0,9.1904,9.1904,9.1764,9.1834,210400.0
2007-06-12 09:40:00,13.1,13.15,13.1,13.14,334800.0,9.1834,9.2184,9.1834,9.2114,334800.0
2007-06-12 09:45:00,13.15,13.15,13.12,13.12,338600.0,9.2184,9.2184,9.1974,9.1974,338600.0
2007-06-12 09:50:00,13.12,13.13,13.11,13.12,465000.0,9.1974,9.2044,9.1904,9.1974,465000.0
2007-06-12 09:55:00,13.12,13.15,13.12,13.13,369600.0,9.1974,9.2184,9.1974,9.2044,369600.0
2007-06-12 10:00:00,13.13,13.15,13.12,13.12,499200.0,9.2044,9.2184,9.1974,9.1974,499200.0
2007-06-12 10:05:00,13.12,13.15,13.12,13.15,531800.0,9.1974,9.2184,9.1974,9.2184,531800.0
2007-06-12 10:10:00,13.15,13.17,13.15,13.15,636800.0,9.2184,9.2325,9.2184,9.2184,636800.0
2007-06-12 10:15:00,13.15,13.17,13.14,13.15,483600.0,9.2184,9.2325,9.2114,9.2184,483600.0
2007-06-12 10:20:00,13.15,13.16,13.13,13.13,653400.0,9.2184,9.2254,9.2044,9.2044,653400.0
2007-06-12 10:25:00,13.13,13.15,13.12,13.14,569200.0,9.2044,9.2184,9.1974,9.2114,569200.0
2007-06-12 10:30:00,13.14,13.15,13.13,13.15,652400.0,9.2114,9.2184,9.2044,9.2184,652400.0
2007-06-12 10:35:00,13.15,13.15,13.13,13.13,243600.0,9.2184,9.2184,9.2044,9.2044,243600.0
2007-06-12 10:40:00,13.14,13.14,13.13,13.14,248600.0,9.2114,9.2114,9.2044,9.2114,248600.0
2007-06-12 10:45:00,13.13,13.16,13.13,13.16,325600.0,9.2044,9.2254,9.2044,9.2254,325600.0
2007-06-12 10:50:00,13.16,13.17,13.15,13.15,281400.0,9.2254,9.2325,9.2184,9.2184,281400.0
2007-06-12 10:55:00,13.15,13.16,13.14,13.15,284200.0,9.2184,9.2254,9.2114,9.2184,284200.0
2007-06-12 11:00:00,13.15,13.15,13.13,13.13,359800.0,9.2184,9.2184,9.2044,9.2044,359800.0
2007-06-12 11:05:00,13.13,13.16,13.13,13.16,843800.0,9.2044,9.2254,9.2044,9.2254,843800.0
2007-06-12 11:10:00,13.16,13.18,13.15,13.17,171800.0,9.2254,9.2395,9.2184,9.2325,171800.0
2007-06-12 11:15:00,13.17,13.17,13.15,13.15,286000.0,9.2325,9.2325,9.2184,9.2184,286000.0
2007-06-12 11:20:00,13.16,13.22,13.15,13.22,1084200.0,9.2254,9.2675,9.2184,9.2675,1084200.0
2007-06-12 11:25:00,13.22,13.24,13.18,13.22,543200.0,9.2675,9.2815,9.2395,9.2675,543200.0
2007-06-12 11:30:00,13.22,13.22,13.17,13.18,372800.0,9.2675,9.2675,9.2325,9.2395,372800.0
2007-06-12 11:35:00,13.18,13.18,13.17,13.17,131400.0,9.2395,9.2395,9.2325,9.2325,131400.0
2007-06-12 11:40:00,13.17,13.19,13.17,13.19,602200.0,9.2325,9.2465,9.2325,9.2465,602200.0
2007-06-12 11:45:00,13.19,13.2,13.18,13.18,191200.0,9.2465,9.2535,9.2395,9.2395,191200.0
2007-06-12 11:50:00,13.18,13.22,13.18,13.22,411600.0,9.2395,9.2675,9.2395,9.2675,411600.0
2007-06-12 11:55:00,13.22,13.23,13.21,13.22,406000.0,9.2675,9.2745,9.2605,9.2675,406000.0
2007-06-12 12:00:00,13.22,13.22,13.2,13.21,237600.0,9.2675,9.2675,9.2535,9.2605,237600.0
2007-06-12 12:05:00,13.21,13.24,13.2,13.24,419400.0,9.2605,9.2815,9.2535,9.2815,419400.0
2007-06-12 12:10:00,13.24,13.25,13.22,13.22,775400.0,9.2815,9.2885,9.2675,9.2675,775400.0
2007-06-12 12:15:00,13.22,13.23,13.22,13.22,474800.0,9.2675,9.2745,9.2675,9.2675,474800.0
2007-06-12 12:20:00,13.22,13.22,13.21,13.21,240400.0,9.2675,9.2675,9.2605,9.2605,240400.0
2007-06-12 12:25:00,13.21,13.21,13.19,13.2,171200.0,9.2605,9.2605,9.2465,9.2535,171200.0
2007-06-12 12:30:00,13.19,13.2,13.19,13.2,262000.0,9.2465,9.2535,9.2465,9.2535,262000.0
2007-06-12 12:35:00,13.2,13.2,13.19,13.2,67200.0,9.2535,9.2535,9.2465,9.2535,67200.0
2007-06-12 12:40:00,13.2,13.2,13.19,13.19,98400.0,9.2535,9.2535,9.2465,9.2465,98400.0
2007-06-12 12:45:00,13.2,13.2,13.18,13.19,391000.0,9.2535,9.2535,9.2395,9.2465,391000.0
2007-06-12 12:50:00,13.19,13.21,13.18,13.2,553000.0,9.2465,9.2605,9.2395,9.2535,553000.0
2007-06-12 12:55:00,13.2,13.21,13.19,13.19,237000.0,9.2535,9.2605,9.2465,9.2465,237000.0
2007-06-12 13:00:00,13.19,13.2,13.18,13.19,420200.0,9.2465,9.2535,9.2395,9.2465,420200.0
2007-06-12 13:05:00,13.2,13.2,13.18,13.18,640600.0,9.2535,9.2535,9.2395,9.2395,640600.0
2007-06-12 13:10:00,13.18,13.21,13.18,13.21,610000.0,9.2395,9.2605,9.2395,9.2605,610000.0
2007-06-12 13:15:00,13.21,13.24,13.21,13.23,454400.0,9.2605,9.2815,9.2605,9.2745,454400.0
2007-06-12 13:20:00,13.24,13.25,13.22,13.22,213200.0,9.2815,9.2885,9.2675,9.2675,213200.0
2007-06-12 13:25:00,13.22,13.23,13.21,13.22,170400.0,9.2675,9.2745,9.2605,9.2675,170400.0
2007-06-12 13:30:00,13.22,13.24,13.21,13.23,421600.0,9.2675,9.2815,9.2605,9.2745,421600.0
2007-06-12 13:35:00,13.24,13.26,13.22,13.26,375000.0,9.2815,9.2955,9.2675,9.2955,375000.0
2007-06-12 13:40:00,13.26,13.27,13.24,13.27,355600.0,9.2955,9.3026,9.2815,9.3026,355600.0
2007-06-12 13:45:00,13.27,13.28,13.26,13.27,423800.0,9.3026,9.3096,9.2955,9.3026,423800.0
2007-06-12 13:50:00,13.27,13.28,13.27,13.27,91400.0,9.3026,9.3096,9.3026,9.3026,91400.0
2007-06-12 13:55:00,13.28,13.31,13.27,13.3,441600.0,9.3096,9.3306,9.3026,9.3236,441600.0
2007-06-12 14:00:00,13.31,13.31,13.29,13.3,480000.0,9.3306,9.3306,9.3166,9.3236,480000.0
2007-06-12 14:05:00,13.3,13.31,13.27,13.27,283600.0,9.3236,9.3306,9.3026,9.3026,283600.0
2007-06-12 14:10:00,13.27,13.29,13.27,13.29,255600.0,9.3026,9.3166,9.3026,9.3166,255600.0
2007-06-12 14:15:00,13.29,13.3,13.28,13.29,432400.0,9.3166,9.3236,9.3096,9.3166,432400.0
2007-06-12 14:20:00,13.28,13.29,13.26,13.26,430000.0,9.3096,9.3166,9.2955,9.2955,430000.0
2007-06-12 14:25:00,13.26,13.27,13.23,13.24,397400.0,9.2955,9.3026,9.2745,9.2815,397400.0
2007-06-12 14:30:00,13.24,13.27,13.24,13.24,470200.0,9.2815,9.3026,9.2815,9.2815,470200.0
2007-06-12 14:35:00,13.24,13.24,13.21,13.21,452800.0,9.2815,9.2815,9.2605,9.2605,452800.0
2007-06-12 14:40:00,13.21,13.21,13.18,13.18,456200.0,9.2605,9.2605,9.2395,9.2395,456200.0
2007-06-12 14:45:00,13.18,13.19,13.15,13.17,658600.0,9.2395,9.2465,9.2184,9.2325,658600.0
2007-06-12 14:50:00,13.17,13.18,13.16,13.17,271400.0,9.2325,9.2395,9.2254,9.2325,271400.0
2007-06-12 14:55:00,13.17,13.18,13.15,13.17,342800.0,9.2325,9.2395,9.2184,9.2325,342800.0
2007-06-12 15:00:00,13.18,13.2,13.17,13.17,827400.0,9.2395,9.2535,9.2325,9.2325,827400.0
2007-06-12 15:05:00,13.17,13.18,13.15,13.15,1043800.0,9.2325,9.2395,9.2184,9.2184,1043800.0
2007-06-12 15:10:00,13.15,13.15,13.12,13.12,619200.0,9.2184,9.2184,9.1974,9.1974,619200.0
2007-06-12 15:15:00,13.12,13.13,13.11,13.12,423800.0,9.1974,9.2044,9.1904,9.1974,423800.0
2007-06-12 15:20:00,13.12,13.14,13.12,13.13,433600.0,9.1974,9.2114,9.1974,9.2044,433600.0
2007-06-12 15:25:00,13.13,13.13,13.13,13.13,390400.0,9.2044,9.2044,9.2044,9.2044,390400.0
2007-06-12 15:30:00,13.13,13.15,13.12,13.13,542000.0,9.2044,9.2184,9.1974,9.2044,542000.0
2007-06-12 15:35:00,13.13,13.13,13.11,13.11,1488400.0,9.2044,9.2044,9.1904,9.1904,1488400.0
2007-06-12 15:40:00,13.11,13.11,13.09,13.09,607000.0,9.1904,9.1904,9.1764,9.1764,607000.0
2007-06-12 15:45:00,13.09,13.1,13.07,13.09,1199600.0,9.1764,9.1834,9.1624,9.1764,1199600.0
2007-06-12 15:50:00,13.09,13.1,13.08,13.09,1059000.0,9.1764,9.1834,9.1694,9.1764,1059000.0
2007-06-12 15:55:00,13.1,13.1,13.08,13.08,965400.0,9.1834,9.1834,9.1694,9.1694,965400.0
2007-06-13 09:30:00,13.11,13.11,13.04,13.07,791800.0,9.1904,9.1904,9.1413,9.1624,791800.0
2007-06-13 09:35:00,13.07,13.15,13.06,13.13,443000.0,9.1624,9.2184,9.1553,9.2044,443000.0
2007-06-13 09:40:00,13.13,13.18,13.13,13.14,572200.0,9.2044,9.2395,9.2044,9.2114,572200.0
2007-06-13 09:45:00,13.15,13.15,13.11,13.14,304000.0,9.2184,9.2184,9.1904,9.2114,304000.0
2007-06-13 09:50:00,13.13,13.13,13.09,13.13,444600.0,9.2044,9.2044,9.1764,9.2044,444600.0
2007-06-13 09:55:00,13.13,13.13,13.12,13.13,151800.0,9.2044,9.2044,9.1974,9.2044,151800.0
2007-06-13 10:00:00,13.13,13.14,13.12,13.13,444800.0,9.2044,9.2114,9.1974,9.2044,444800.0
2007-06-13 10:05:00,13.13,13.15,13.12,13.12,232400.0,9.2044,9.2184,9.1974,9.1974,232400.0
2007-06-13 10:10:00,13.12,13.15,13.11,13.13,247800.0,9.1974,9.2184,9.1904,9.2044,247800.0
2007-06-13 10:15:00,13.13,13.15,13.13,13.15,251200.0,9.2044,9.2184,9.2044,9.2184,251200.0
2007-06-13 10:20:00,13.15,13.21,13.15,13.19,503600.0,9.2184,9.2605,9.2184,9.2465,503600.0
2007-06-13 10:25:00,13.19,13.2,13.19,13.2,285200.0,9.2465,9.2535,9.2465,9.2535,285200.0
2007-06-13 10:30:00,13.2,13.2,13.19,13.2,392200.0,9.2535,9.2535,9.2465,9.2535,392200.0
2007-06-13 10:35:00,13.2,13.21,13.18,13.19,204600.0,9.2535,9.2605,9.2395,9.2465,204600.0
2007-06-13 10:40:00,13.18,13.22,13.18,13.22,509200.0,9.2395,9.2675,9.2395,9.2675,509200.0
2007-06-13 10:45:00,13.22,13.24,13.21,13.22,345400.0,9.2675,9.2815,9.2605,9.2675,345400.0
2007-06-13 10:50:00,13.22,13.23,13.21,13.21,239000.0,9.2675,9.2745,9.2605,9.2605,239000.0
2007-06-13 10:55:00,13.21,13.24,13.2,13.22,889400.0,9.2605,9.2815,9.2535,9.2675,889400.0
2007-06-13 11:00:00,13.21,13.23,13.21,13.23,230200.0,9.2605,9.2745,9.2605,9.2745,230200.0
2007-06-13 11:05:00,13.23,13.26,13.22,13.26,715400.0,9.2745,9.2955,9.2675,9.2955,715400.0
2007-06-13 11:10:00,13.26,13.26,13.25,13.25,938600.0,9.2955,9.2955,9.2885,9.2885,938600.0
2007-06-13 11:15:00,13.26,13.32,13.25,13.31,748000.0,9.2955,9.3376,9.2885,9.3306,748000.0
2007-06-13 11:20:00,13.32,13.33,13.31,13.31,885200.0,9.3376,9.3446,9.3306,9.3306,885200.0
2007-06-13 11:25:00,13.31,13.32,13.3,13.3,457400.0,9.3306,9.3376,9.3236,9.3236,457400.0
2007-06-13 11:30:00,13.3,13.31,13.3,13.31,487000.0,9.3236,9.3306,9.3236,9.3306,487000.0
2007-06-13 11:35:00,13.31,13.31,13.3,13.31,238600.0,9.3306,9.3306,9.3236,9.3306,238600.0
2007-06-13 11:40:00,13.31,13.31,13.3,13.3,248800.0,9.3306,9.3306,9.3236,9.3236,248800.0
2007-06-13 11:45:00,13.3,13.31,13.3,13.31,1330600.0,9.3236,9.3306,9.3236,9.3306,1330600.0
2007-06-13 11:50:00,13.31,13.31,13.3,13.3,155200.0,9.3306,9.3306,9.3236,9.3236,155200.0
2007-06-13 11:55:00,13.31,13.31,13.3,13.31,268000.0,9.3306,9.3306,9.3236,9.3306,268000.0
2007-06-13 12:00:00,13.31,13.32,13.3,13.3,616600.0,9.3306,9.3376,9.3236,9.3236,616600.0
2007-06-13 12:05:00,13.31,13.31,13.3,13.31,352600.0,9.3306,9.3306,9.3236,9.3306,352600.0
2007-06-13 12:10:00,13.31,13.31,13.31,13.31,118400.0,9.3306,9.3306,9.3306,9.3306,118400.0
2007-06-13 12:15:00,13.31,13.31,13.3,13.3,224600.0,9.3306,9.3306,9.3236,9.3236,224600.0
2007-06-13 12:20:00,13.3,13.31,13.3,13.3,189800.0,9.3236,9.3306,9.3236,9.3236,189800.0
2007-06-13 12:25:00,13.3,13.31,13.29,13.3,595000.0,9.3236,9.3306,9.3166,9.3236,595000.0
2007-06-13 12:30:00,13.31,13.31,13.3,13.31,1337200.0,9.3306,9.3306,9.3236,9.3306,1337200.0
2007-06-13 12:35:00,13.32,13.34,13.31,13.33,468000.0,9.3376,9.3516,9.3306,9.3446,468000.0
2007-06-13 12:40:00,13.33,13.34,13.3,13.31,212600.0,9.3446,9.3516,9.3236,9.3306,212600.0
2007-06-13 12:45:00,13.3,13.31,13.3,13.3,182800.0,9.3236,9.3306,9.3236,9.3236,182800.0
2007-06-13 12:50:00,13.3,13.33,13.3,13.32,363800.0,9.3236,9.3446,9.3236,9.3376,363800.0
2007-06-13 12:55:00,13.32,13.33,13.3,13.3,386800.0,9.3376,9.3446,9.3236,9.3236,386800.0
2007-06-13 13:00:00,13.3,13.31,13.3,13.3,309400.0,9.3236,9.3306,9.3236,9.3236,309400.0
2007-06-13 13:05:00,13.3,13.31,13.3,13.31,431000.0,9.3236,9.3306,9.3236,9.3306,431000.0
2007-06-13 13:10:00,13.31,13.31,13.3,13.31,176400.0,9.3306,9.3306,9.3236,9.3306,176400.0
2007-06-13 13:15:00,13.3,13.31,13.29,13.3,454400.0,9.3236,9.3306,9.3166,9.3236,454400.0
2007-06-13 13:20:00,13.3,13.31,13.3,13.31,224200.0,9.3236,9.3306,9.3236,9.3306,224200.0
2007-06-13 13:25:00,13.31,13.31,13.3,13.3,1171600.0,9.3306,9.3306,9.3236,9.3236,1171600.0
2007-06-13 13:30:00,13.31,13.31,13.3,13.31,338800.0,9.3306,9.3306,9.3236,9.3306,338800.0
2007-06-13 13:35:00,13.3,13.31,13.3,13.31,246200.0,9.3236,9.3306,9.3236,9.3306,246200.0
2007-06-13 13:40:00,13.3,13.31,13.3,13.31,247600.0,9.3236,9.3306,9.3236,9.3306,247600.0
2007-06-13 13:45:00,13.3,13.31,13.3,13.3,126200.0,9.3236,9.3306,9.3236,9.3236,126200.0
2007-06-13 13:50:00,13.31,13.31,13.3,13.31,145000.0,9.3306,9.3306,9.3236,9.3306,145000.0
2007-06-13 13:55:00,13.3,13.32,13.3,13.31,686400.0,9.3236,9.3376,9.3236,9.3306,686400.0
2007-06-13 14:00:00,13.31,13.33,13.31,13.32,625000.0,9.3306,9.3446,9.3306,9.3376,625000.0
2007-06-13 14:05:00,13.32,13.32,13.3,13.31,246200.0,9.3376,9.3376,9.3236,9.3306,246200.0
2007-06-13 14:10:00,13.31,13.34,13.31,13.33,623200.0,9.3306,9.3516,9.3306,9.3446,623200.0
2007-06-13 14:15:00,13.33,13.35,13.33,13.35,827600.0,9.3446,9.3586,9.3446,9.3586,827600.0
2007-06-13 14:20:00,13.34,13.36,13.33,13.35,549400.0,9.3516,9.3657,9.3446,9.3586,549400.0
2007-06-13 14:25:00,13.35,13.36,13.35,13.35,1742800.0,9.3586,9.3657,9.3586,9.3586,1742800.0
2007-06-13 14:30:00,13.36,13.36,13.35,13.36,270000.0,9.3657,9.3657,9.3586,9.3657,270000.0
2007-06-13 14:35:00,13.36,13.4,13.36,13.39,576600.0,9.3657,9.3937,9.3657,9.3867,576600.0
2007-06-13 14:40:00,13.38,13.41,13.38,13.4,633000.0,9.3797,9.4007,9.3797,9.3937,633000.0
2007-06-13 14:45:00,13.4,13.43,13.38,13.4,507000.0,9.3937,9.4147,9.3797,9.3937,507000.0
2007-06-13 14:50:00,13.4,13.41,13.39,13.4,578800.0,9.3937,9.4007,9.3867,9.3937,578800.0
2007-06-13 14:55:00,13.4,13.4,13.38,13.4,498000.0,9.3937,9.3937,9.3797,9.3937,498000.0
2007-06-13 15:00:00,13.4,13.42,13.4,13.41,577800.0,9.3937,9.4077,9.3937,9.4007,577800.0
2007-06-13 15:05:00,13.41,13.41,13.38,13.4,332000.0,9.4007,9.4007,9.3797,9.3937,332000.0
2007-06-13 15:10:00,13.4,13.4,13.38,13.38,524800.0,9.3937,9.3937,9.3797,9.3797,524800.0
2007-06-13 15:15:00,13.38,13.38,13.36,13.36,788800.0,9.3797,9.3797,9.3657,9.3657,788800.0
2007-06-13 15:20:00,13.37,13.37,13.36,13.37,368400.0,9.3727,9.3727,9.3657,9.3727,368400.0
2007-06-13 15:25:00,13.37,13.39,13.36,13.38,594600.0,9.3727,9.3867,9.3657,9.3797,594600.0
2007-06-13 15:30:00,13.39,13.4,13.38,13.4,511600.0,9.3867,9.3937,9.3797,9.3937,511600.0
2007-06-13 15:35:00,13.4,13.4,13.4,13.4,484600.0,9.3937,9.3937,9.3937,9.3937,484600.0
2007-06-13 15:40:00,13.4,13.42,13.4,13.42,933200.0,9.3937,9.4077,9.3937,9.4077,933200.0
2007-06-13 15:45:00,13.42,13.42,13.39,13.4,1038800.0,9.4077,9.4077,9.3867,9.3937,1038800.0
2007-06-13 15:50:00,13.4,13.41,13.39,13.4,837400.0,9.3937,9.4007,9.3867,9.3937,837400.0
2007-06-13 15:55:00,13.4,13.44,13.4,13.44,1373600.0,9.3937,9.4217,9.3937,9.4217,1373600.0
2007-06-14 09:30:00,13.4,13.5,13.35,13.5,1397600.0,9.3937,9.4638,9.3586,9.4638,1397600.0
2007-06-14 09:35:00,13.5,13.53,13.49,13.52,506400.0,9.4638,9.4848,9.4568,9.4778,506400.0
2007-06-14 09:40:00,13.52,13.58,13.51,13.56,712800.0,9.4778,9.5199,9.4708,9.5059,712800.0
2007-06-14 09:45:00,13.56,13.57,13.55,13.56,346800.0,9.5059,9.5129,9.4988,9.5059,346800.0
2007-06-14 09:50:00,13.56,13.62,13.56,13.62,926200.0,9.5059,9.5479,9.5059,9.5479,926200.0
2007-06-14 09:55:00,13.62,13.65,13.61,13.62,769600.0,9.5479,9.5689,9.5409,9.5479,769600.0
2007-06-14 10:00:00,13.62,13.62,13.61,13.61,377000.0,9.5479,9.5479,9.5409,9.5409,377000.0
2007-06-14 10:05:00,13.61,13.62,13.6,13.6,428400.0,9.5409,9.5479,9.5339,9.5339,428400.0
2007-06-14 10:10:00,13.6,13.62,13.6,13.61,441800.0,9.5339,9.5479,9.5339,9.5409,441800.0
2007-06-14 10:15:00,13.61,13.62,13.61,13.61,807600.0,9.5409,9.5479,9.5409,9.5409,807600.0
2007-06-14 10:20:00,13.61,13.62,13.61,13.61,1051200.0,9.5409,9.5479,9.5409,9.5409,1051200.0
2007-06-14 10:25:00,13.61,13.61,13.6,13.61,468200.0,9.5409,9.5409,9.5339,9.5409,468200.0
2007-06-14 10:30:00,13.61,13.63,13.61,13.63,1284800.0,9.5409,9.5549,9.5409,9.5549,1284800.0
2007-06-14 10:35:00,13.63,13.65,13.63,13.65,599000.0,9.5549,9.5689,9.5549,9.5689,599000.0
2007-06-14 10:40:00,13.65,13.66,13.64,13.65,426000.0,9.5689,9.576,9.5619,9.5689,426000.0
2007-06-14 10:45:00,13.65,13.65,13.63,13.63,549800.0,9.5689,9.5689,9.5549,9.5549,549800.0
2007-06-14 10:50:00,13.63,13.63,13.62,13.63,814600.0,9.5549,9.5549,9.5479,9.5549,814600.0
2007-06-14 10:55:00,13.63,13.65,13.63,13.65,458000.0,9.5549,9.5689,9.5549,9.5689,458000.0
2007-06-14 11:00:00,13.65,13.66,13.65,13.65,956400.0,9.5689,9.576,9.5689,9.5689,956400.0
2007-06-14 11:05:00,13.66,13.66,13.63,13.63,572000.0,9.576,9.576,9.5549,9.5549,572000.0
2007-06-14 11:10:00,13.63,13.64,13.62,13.64,589400.0,9.5549,9.5619,9.5479,9.5619,589400.0
2007-06-14 11:15:00,13.63,13.64,13.63,13.64,247000.0,9.5549,9.5619,9.5549,9.5619,247000.0
2007-06-14 11:20:00,13.63,13.64,13.63,13.63,152000.0,9.5549,9.5619,9.5549,9.5549,152000.0
2007-06-14 11:25:00,13.63,13.63,13.63,13.63,295600.0,9.5549,9.5549,9.5549,9.5549,295600.0
2007-06-14 11:30:00,13.63,13.66,13.63,13.65,1051400.0,9.5549,9.576,9.5549,9.5689,1051400.0
2007-06-14 11:35:00,13.65,13.65,13.63,13.64,1238800.0,9.5689,9.5689,9.5549,9.5619,1238800.0
2007-06-14 11:40:00,13.64,13.65,13.63,13.63,1141800.0,9.5619,9.5689,9.5549,9.5549,1141800.0
2007-06-14 11:45:00,13.63,13.65,13.63,13.64,442400.0,9.5549,9.5689,9.5549,9.5619,442400.0
2007-06-14 11:50:00,13.64,13.65,13.63,13.63,277000.0,9.5619,9.5689,9.5549,9.5549,277000.0
2007-06-14 11:55:00,13.64,13.64,13.63,13.63,182800.0,9.5619,9.5619,9.5549,9.5549,182800.0
2007-06-14 12:00:00,13.63,13.65,13.44,13.65,529200.0,9.5549,9.5689,9.4217,9.5689,529200.0
2007-06-14 12:05:00,13.65,13.65,13.64,13.65,358000.0,9.5689,9.5689,9.5619,9.5689,358000.0
2007-06-14 12:10:00,13.65,13.68,13.44,13.67,1050200.0,9.5689,9.59,9.4217,9.583,1050200.0
2007-06-14 12:15:00,13.68,13.68,13.67,13.68,240800.0,9.59,9.59,9.583,9.59,240800.0
2007-06-14 12:20:00,13.67,13.68,13.67,13.67,511600.0,9.583,9.59,9.583,9.583,511600.0
2007-06-14 12:25:00,13.67,13.67,13.65,13.65,276600.0,9.583,9.583,9.5689,9.5689,276600.0
2007-06-14 12:30:00,13.65,13.67,13.65,13.67,351800.0,9.5689,9.583,9.5689,9.583,351800.0
2007-06-14 12:35:00,13.67,13.69,13.67,13.69,700000.0,9.583,9.597,9.583,9.597,700000.0
2007-06-14 12:40:00,13.69,13.72,13.69,13.7,1084000.0,9.597,9.618,9.597,9.604,1084000.0
2007-06-14 12:45:00,13.7,13.7,13.68,13.69,624600.0,9.604,9.604,9.59,9.597,624600.0
2007-06-14 12:50:00,13.69,13.69,13.68,13.68,325800.0,9.597,9.597,9.59,9.59,325800.0
2007-06-14 12:55:00,13.68,13.7,13.68,13.68,989400.0,9.59,9.604,9.59,9.59,989400.0
2007-06-14 13:00:00,13.68,13.69,13.68,13.68,567800.0,9.59,9.597,9.59,9.59,567800.0
2007-06-14 13:05:00,13.68,13.71,13.68,13.69,562400.0,9.59,9.611,9.59,9.597,562400.0
2007-06-14 13:10:00,13.69,13.7,13.68,13.69,561000.0,9.597,9.604,9.59,9.597,561000.0
2007-06-14 13:15:00,13.69,13.71,13.69,13.7,344200.0,9.597,9.611,9.597,9.604,344200.0
2007-06-14 13:20:00,13.69,13.7,13.68,13.69,649400.0,9.597,9.604,9.59,9.597,649400.0
2007-06-14 13:25:00,13.69,13.69,13.68,13.69,474000.0,9.597,9.597,9.59,9.597,474000.0
2007-06-14 13:30:00,13.69,13.69,13.68,13.68,185400.0,9.597,9.597,9.59,9.59,185400.0
2007-06-14 13:35:00,13.68,13.69,13.68,13.68,350200.0,9.59,9.597,9.59,9.59,350200.0
2007-06-14 13:40:00,13.69,13.71,13.68,13.7,628000.0,9.597,9.611,9.59,9.604,628000.0
2007-06-14 13:45:00,13.7,13.71,13.69,13.69,403200.0,9.604,9.611,9.597,9.597,403200.0
2007-06-14 13:50:00,13.69,13.69,13.69,13.69,240400.0,9.597,9.597,9.597,9.597,240400.0
2007-06-14 13:55:00,13.69,13.7,13.69,13.69,1012600.0,9.597,9.604,9.597,9.597,1012600.0
2007-06-14 14:00:00,13.69,13.7,13.68,13.69,1015800.0,9.597,9.604,9.59,9.597,1015800.0
2007-06-14 14:05:00,13.69,13.7,13.67,13.68,826600.0,9.597,9.604,9.583,9.59,826600.0
2007-06-14 14:10:00,13.68,13.69,13.68,13.68,363400.0,9.59,9.597,9.59,9.59,363400.0
2007-06-14 14:15:00,13.68,13.7,13.68,13.69,520200.0,9.59,9.604,9.59,9.597,520200.0
2007-06-14 14:20:00,13.69,13.72,13.69,13.72,652800.0,9.597,9.618,9.597,9.618,652800.0
2007-06-14 14:25:00,13.72,13.72,13.72,13.72,380200.0,9.618,9.618,9.618,9.618,380200.0
2007-06-14 14:30:00,13.72,13.72,13.7,13.71,392000.0,9.618,9.618,9.604,9.611,392000.0
2007-06-14 14:35:00,13.71,13.72,13.7,13.72,597800.0,9.611,9.618,9.604,9.618,597800.0
2007-06-14 14:40:00,13.72,13.74,13.72,13.73,717400.0,9.618,9.632,9.618,9.625,717400.0
2007-06-14 14:45:00,13.73,13.74,13.72,13.72,602000.0,9.625,9.632,9.618,9.618,602000.0
2007-06-14 14:50:00,13.72,13.72,13.71,13.71,536200.0,9.618,9.618,9.611,9.611,536200.0
2007-06-14 14:55:00,13.71,13.72,13.7,13.71,790600.0,9.611,9.618,9.604,9.611,790600.0
2007-06-14 15:00:00,13.7,13.72,13.7,13.72,666400.0,9.604,9.618,9.604,9.618,666400.0
2007-06-14 15:05:00,13.71,13.72,13.71,13.72,349600.0,9.611,9.618,9.611,9.618,349600.0
2007-06-14 15:10:00,13.72,13.73,13.71,13.71,1260200.0,9.618,9.625,9.611,9.611,1260200.0
2007-06-14 15:15:00,13.71,13.72,13.71,13.72,756600.0,9.611,9.618,9.611,9.618,756600.0
2007-06-14 15:20:00,13.72,13.73,13.72,13.72,580600.0,9.618,9.625,9.618,9.618,580600.0
2007-06-14 15:25:00,13.72,13.72,13.71,13.71,517400.0,9.618,9.618,9.611,9.611,517400.0
2007-06-14 15:30:00,13.71,13.72,13.71,13.71,491400.0,9.611,9.618,9.611,9.611,491400.0
2007-06-14 15:35:00,13.71,13.72,13.7,13.72,562600.0,9.611,9.618,9.604,9.618,562600.0
2007-06-14 15:40:00,13.72,13.73,13.7,13.73,1315400.0,9.618,9.625,9.604,9.625,1315400.0
2007-06-14 15:45:00,13.73,13.77,13.72,13.76,1275000.0,9.625,9.6531,9.618,9.6461,1275000.0
2007-06-14 15:50:00,13.76,13.76,13.74,13.74,1407600.0,9.6461,9.6461,9.632,9.632,1407600.0
2007-06-14 15:55:00,13.74,13.78,13.74,13.77,2891600.0,9.632,9.6601,9.632,9.6531,2891600.0
2007-06-15 09:30:00,13.94,13.99,13.9,13.99,23783000.0,9.7722,9.8073,9.7442,9.8073,23783000.0
2007-06-15 09:35:00,13.99,14.02,13.97,13.97,1329800.0,9.8073,9.8283,9.7933,9.7933,1329800.0
2007-06-15 09:40:00,13.97,13.97,13.95,13.97,858600.0,9.7933,9.7933,9.7793,9.7933,858600.0
2007-06-15 09:45:00,13.97,13.97,13.97,13.97,599800.0,9.7933,9.7933,9.7933,9.7933,599800.0
2007-06-15 09:50:00,13.97,13.97,13.93,13.93,377600.0,9.7933,9.7933,9.7652,9.7652,377600.0
2007-06-15 09:55:00,13.93,13.94,13.92,13.93,770800.0,9.7652,9.7722,9.7582,9.7652,770800.0
2007-06-15 10:00:00,13.94,13.95,13.91,13.94,644600.0,9.7722,9.7793,9.7512,9.7722,644600.0
2007-06-15 10:05:00,13.94,13.96,13.93,13.94,629600.0,9.7722,9.7863,9.7652,9.7722,629600.0
2007-06-15 10:10:00,13.94,13.96,13.94,13.96,588000.0,9.7722,9.7863,9.7722,9.7863,588000.0
2007-06-15 10:15:00,13.96,13.98,13.95,13.97,967600.0,9.7863,9.8003,9.7793,9.7933,967600.0
2007-06-15 10:20:00,13.97,14.01,13.97,13.98,1001800.0,9.7933,9.8213,9.7933,9.8003,1001800.0
2007-06-15 10:25:00,13.98,14.01,13.98,13.99,1017800.0,9.8003,9.8213,9.8003,9.8073,1017800.0
2007-06-15 10:30:00,13.99,14.02,13.99,14.02,716800.0,9.8073,9.8283,9.8073,9.8283,716800.0
2007-06-15 10:35:00,14.03,14.07,14.01,14.06,1609800.0,9.8353,9.8634,9.8213,9.8564,1609800.0
2007-06-15 10:40:00,14.06,14.08,14.06,14.08,617200.0,9.8564,9.8704,9.8564,9.8704,617200.0
2007-06-15 10:45:00,14.08,14.13,14.08,14.12,1306600.0,9.8704,9.9054,9.8704,9.8984,1306600.0
2007-06-15 10:50:00,14.12,14.17,14.12,14.15,1032200.0,9.8984,9.9335,9.8984,9.9195,1032200.0
2007-06-15 10:55:00,14.15,14.16,14.14,14.15,897200.0,9.9195,9.9265,9.9124,9.9195,897200.0
2007-06-15 11:00:00,14.15,14.15,14.13,14.14,382800.0,9.9195,9.9195,9.9054,9.9124,382800.0
2007-06-15 11:05:00,14.13,14.13,14.09,14.1,688600.0,9.9054,9.9054,9.8774,9.8844,688600.0
2007-06-15 11:10:00,14.09,14.1,14.07,14.08,872400.0,9.8774,9.8844,9.8634,9.8704,872400.0
2007-06-15 11:15:00,14.08,14.1,14.08,14.08,434800.0,9.8704,9.8844,9.8704,9.8704,434800.0
2007-06-15 11:20:00,14.08,14.09,14.06,14.06,441200.0,9.8704,9.8774,9.8564,9.8564,441200.0
2007-06-15 11:25:00,14.06,14.07,14.05,14.06,700400.0,9.8564,9.8634,9.8494,9.8564,700400.0
2007-06-15 11:30:00,14.06,14.06,14.03,14.05,447800.0,9.8564,9.8564,9.8353,9.8494,447800.0
2007-06-15 11:35:00,14.05,14.06,14.02,14.02,441200.0,9.8494,9.8564,9.8283,9.8283,441200.0
2007-06-15 11:40:00,14.02,14.05,14.01,14.03,550200.0,9.8283,9.8494,9.8213,9.8353,550200.0
2007-06-15 11:45:00,14.03,14.04,14.02,14.04,341800.0,9.8353,9.8423,9.8283,9.8423,341800.0
2007-06-15 11:50:00,14.04,14.05,14.03,14.04,381200.0,9.8423,9.8494,9.8353,9.8423,381200.0
2007-06-15 11:55:00,14.04,14.05,14.04,14.05,302000.0,9.8423,9.8494,9.8423,9.8494,302000.0
2007-06-15 12:00:00,14.04,14.05,14.03,14.03,563600.0,9.8423,9.8494,9.8353,9.8353,563600.0
2007-06-15 12:05:00,14.03,14.04,14.03,14.04,92800.0,9.8353,9.8423,9.8353,9.8423,92800.0
2007-06-15 12:10:00,14.03,14.04,14.02,14.02,296400.0,9.8353,9.8423,9.8283,9.8283,296400.0
2007-06-15 12:15:00,14.02,14.02,14.01,14.01,798200.0,9.8283,9.8283,9.8213,9.8213,798200.0
2007-06-15 12:20:00,14.02,14.02,14.01,14.01,190800.0,9.8283,9.8283,9.8213,9.8213,190800.0
2007-06-15 12:25:00,14.01,14.02,14.01,14.01,428400.0,9.8213,9.8283,9.8213,9.8213,428400.0
2007-06-15 12:30:00,14.01,14.01,14.0,14.01,450000.0,9.8213,9.8213,9.8143,9.8213,450000.0
2007-06-15 12:35:00,14.01,14.01,13.97,14.0,373400.0,9.8213,9.8213,9.7933,9.8143,373400.0
2007-06-15 12:40:00,14.0,14.0,13.99,13.99,316000.0,9.8143,9.8143,9.8073,9.8073,316000.0
2007-06-15 12:45:00,14.0,14.0,13.99,13.99,232400.0,9.8143,9.8143,9.8073,9.8073,232400.0
2007-06-15 12:50:00,13.99,13.99,13.97,13.99,550200.0,9.8073,9.8073,9.7933,9.8073,550200.0
2007-06-15 12:55:00,13.99,14.0,13.98,13.98,406000.0,9.8073,9.8143,9.8003,9.8003,406000.0
2007-06-15 13:00:00,13.98,13.99,13.97,13.99,450600.0,9.8003,9.8073,9.7933,9.8073,450600.0
2007-06-15 13:05:00,13.98,13.99,13.97,13.97,372200.0,9.8003,9.8073,9.7933,9.7933,372200.0
2007-06-15 13:10:00,13.97,13.97,13.96,13.97,218200.0,9.7933,9.7933,9.7863,9.7933,218200.0
2007-06-15 13:15:00,13.96,13.99,13.95,13.95,738800.0,9.7863,9.8073,9.7793,9.7793,738800.0
2007-06-15 13:20:00,13.95,13.97,13.95,13.97,586200.0,9.7793,9.7933,9.7793,9.7933,586200.0
2007-06-15 13:25:00,13.96,14.0,13.96,14.0,538000.0,9.7863,9.8143,9.7863,9.8143,538000.0
2007-06-15 13:30:00,13.99,14.01,13.76,13.99,700400.0,9.8073,9.8213,9.6461,9.8073,700400.0
2007-06-15 13:35:00,13.99,14.01,13.99,14.01,361400.0,9.8073,9.8213,9.8073,9.8213,361400.0
2007-06-15 13:40:00,14.01,14.01,14.01,14.01,383000.0,9.8213,9.8213,9.8213,9.8213,383000.0
2007-06-15 13:45:00,14.01,14.02,14.0,14.02,391600.0,9.8213,9.8283,9.8143,9.8283,391600.0
2007-06-15 13:50:00,14.01,14.02,13.99,14.01,904200.0,9.8213,9.8283,9.8073,9.8213,904200.0
2007-06-15 13:55:00,14.01,14.02,13.99,14.0,197800.0,9.8213,9.8283,9.8073,9.8143,197800.0
2007-06-15 14:00:00,14.0,14.01,13.98,13.98,190200.0,9.8143,9.8213,9.8003,9.8003,190200.0
2007-06-15 14:05:00,13.98,13.99,13.97,13.98,428200.0,9.8003,9.8073,9.7933,9.8003,428200.0
2007-06-15 14:10:00,13.98,13.99,13.97,13.99,503200.0,9.8003,9.8073,9.7933,9.8073,503200.0
2007-06-15 14:15:00,13.99,13.99,13.97,13.97,179400.0,9.8073,9.8073,9.7933,9.7933,179400.0
2007-06-15 14:20:00,13.97,13.97,13.96,13.97,671400.0,9.7933,9.7933,9.7863,9.7933,671400.0
2007-06-15 14:25:00,13.97,13.99,13.96,13.98,631600.0,9.7933,9.8073,9.7863,9.8003,631600.0
2007-06-15 14:30:00,13.99,13.99,13.98,13.99,212000.0,9.8073,9.8073,9.8003,9.8073,212000.0
2007-06-15 14:35:00,13.99,13.99,13.99,13.99,195600.0,9.8073,9.8073,9.8073,9.8073,195600.0
2007-06-15 14:40:00,13.99,14.01,13.99,14.01,525000.0,9.8073,9.8213,9.8073,9.8213,525000.0
2007-06-15 14:45:00,14.01,14.01,14.0,14.01,278400.0,9.8213,9.8213,9.8143,9.8213,278400.0
2007-06-15 14:50:00,14.0,14.01,13.96,13.97,562600.0,9.8143,9.8213,9.7863,9.7933,562600.0
2007-06-15 14:55:00,13.98,13.99,13.97,13.99,407800.0,9.8003,9.8073,9.7933,9.8073,407800.0
2007-06-15 15:00:00,13.99,13.99,13.99,13.99,58600.0,9.8073,9.8073,9.8073,9.8073,58600.0
2007-06-15 15:05:00,13.99,13.99,13.97,13.97,454000.0,9.8073,9.8073,9.7933,9.7933,454000.0
2007-06-15 15:10:00,13.97,13.97,13.96,13.96,661600.0,9.7933,9.7933,9.7863,9.7863,661600.0
2007-06-15 15:15:00,13.96,13.97,13.96,13.96,517000.0,9.7863,9.7933,9.7863,9.7863,517000.0
2007-06-15 15:20:00,13.96,14.01,13.96,14.0,1024800.0,9.7863,9.8213,9.7863,9.8143,1024800.0
2007-06-15 15:25:00,14.0,14.01,13.96,13.96,630400.0,9.8143,9.8213,9.7863,9.7863,630400.0
2007-06-15 15:30:00,13.96,14.01,13.96,14.01,1317000.0,9.7863,9.8213,9.7863,9.8213,1317000.0
2007-06-15 15:35:00,14.01,14.01,13.99,14.01,819800.0,9.8213,9.8213,9.8073,9.8213,819800.0
2007-06-15 15:40:00,14.01,14.01,13.97,13.97,1594400.0,9.8213,9.8213,9.7933,9.7933,1594400.0
2007-06-15 15:45:00,13.97,13.99,13.96,13.97,1839200.0,9.7933,9.8073,9.7863,9.7933,1839200.0
2007-06-15 15:50:00,13.97,13.99,13.97,13.99,1150400.0,9.7933,9.8073,9.7933,9.8073,1150400.0
2007-06-15 15:55:00,13.99,14.01,13.99,14.01,1257600.0,9.8073,9.8213,9.8073,9.8213,1257600.0
2007-06-18 09:30:00,13.97,14.02,13.95,13.99,561000.0,9.7933,9.8283,9.7793,9.8073,561000.0
2007-06-18 09:35:00,13.99,14.03,13.99,14.01,426000.0,9.8073,9.8353,9.8073,9.8213,426000.0
2007-06-18 09:40:00,14.0,14.02,14.0,14.01,181000.0,9.8143,9.8283,9.8143,9.8213,181000.0
2007-06-18 09:45:00,14.01,14.02,13.99,14.0,213400.0,9.8213,9.8283,9.8073,9.8143,213400.0
2007-06-18 09:50:00,14.0,14.01,13.99,14.0,240800.0,9.8143,9.8213,9.8073,9.8143,240800.0
2007-06-18 09:55:00,14.01,14.04,14.0,14.03,431000.0,9.8213,9.8423,9.8143,9.8353,431000.0
2007-06-18 10:00:00,14.03,14.04,14.01,14.03,540800.0,9.8353,9.8423,9.8213,9.8353,540800.0
2007-06-18 10:05:00,14.03,14.03,14.02,14.02,207000.0,9.8353,9.8353,9.8283,9.8283,207000.0
2007-06-18 10:10:00,14.02,14.02,14.01,14.01,135200.0,9.8283,9.8283,9.8213,9.8213,135200.0
2007-06-18 10:15:00,14.01,14.01,13.99,13.99,237400.0,9.8213,9.8213,9.8073,9.8073,237400.0
2007-06-18 10:20:00,13.99,14.01,13.99,14.01,292800.0,9.8073,9.8213,9.8073,9.8213,292800.0
2007-06-18 10:25:00,14.01,14.03,13.99,14.01,518400.0,9.8213,9.8353,9.8073,9.8213,518400.0
2007-06-18 10:30:00,14.0,14.01,13.99,13.99,166000.0,9.8143,9.8213,9.8073,9.8073,166000.0
2007-06-18 10:35:00,13.99,14.01,13.99,14.0,350600.0,9.8073,9.8213,9.8073,9.8143,350600.0
2007-06-18 10:40:00,14.0,14.01,13.99,14.0,652200.0,9.8143,9.8213,9.8073,9.8143,652200.0
2007-06-18 10:45:00,13.99,14.0,13.98,13.99,624200.0,9.8073,9.8143,9.8003,9.8073,624200.0
2007-06-18 10:50:00,13.99,13.99,13.97,13.97,608200.0,9.8073,9.8073,9.7933,9.7933,608200.0
2007-06-18 10:55:00,13.97,13.98,13.96,13.98,355800.0,9.7933,9.8003,9.7863,9.8003,355800.0
2007-06-18 11:00:00,13.98,13.99,13.97,13.98,109000.0,9.8003,9.8073,9.7933,9.8003,109000.0
2007-06-18 11:05:00,13.97,13.98,13.97,13.97,415600.0,9.7933,9.8003,9.7933,9.7933,415600.0
2007-06-18 11:10:00,13.97,13.98,13.97,13.98,589600.0,9.7933,9.8003,9.7933,9.8003,589600.0
2007-06-18 11:15:00,13.97,13.99,13.97,13.99,280200.0,9.7933,9.8073,9.7933,9.8073,280200.0
2007-06-18 11:20:00,13.99,13.99,13.98,13.98,100600.0,9.8073,9.8073,9.8003,9.8003,100600.0
2007-06-18 11:25:00,13.99,13.99,13.98,13.99,258600.0,9.8073,9.8073,9.8003,9.8073,258600.0
2007-06-18 11:30:00,13.99,14.01,13.99,14.0,345400.0,9.8073,9.8213,9.8073,9.8143,345400.0
2007-06-18 11:35:00,14.01,14.01,13.98,13.99,281200.0,9.8213,9.8213,9.8003,9.8073,281200.0
2007-06-18 11:40:00,13.98,13.99,13.97,13.97,119800.0,9.8003,9.8073,9.7933,9.7933,119800.0
2007-06-18 11:45:00,13.97,14.02,13.97,14.0,661200.0,9.7933,9.8283,9.7933,9.8143,661200.0
2007-06-18 11:50:00,14.0,14.01,13.99,14.0,59600.0,9.8143,9.8213,9.8073,9.8143,59600.0
2007-06-18 11:55:00,13.99,14.03,13.99,14.03,346600.0,9.8073,9.8353,9.8073,9.8353,346600.0
2007-06-18 12:00:00,14.03,14.03,14.01,14.02,271200.0,9.8353,9.8353,9.8213,9.8283,271200.0
2007-06-18 12:05:00,14.02,14.04,14.02,14.03,206400.0,9.8283,9.8423,9.8283,9.8353,206400.0
2007-06-18 12:10:00,14.03,14.04,14.03,14.04,111200.0,9.8353,9.8423,9.8353,9.8423,111200.0
2007-06-18 12:15:00,14.03,14.04,14.03,14.03,249400.0,9.8353,9.8423,9.8353,9.8353,249400.0
2007-06-18 12:20:00,14.03,14.03,14.03,14.03,131200.0,9.8353,9.8353,9.8353,9.8353,131200.0
2007-06-18 12:25:00,14.03,14.04,14.03,14.04,127200.0,9.8353,9.8423,9.8353,9.8423,127200.0
2007-06-18 12:30:00,14.04,14.06,14.03,14.06,131400.0,9.8423,9.8564,9.8353,9.8564,131400.0
2007-06-18 12:35:00,14.06,14.06,14.05,14.06,112600.0,9.8564,9.8564,9.8494,9.8564,112600.0
2007-06-18 12:40:00,14.06,14.06,14.06,14.06,157800.0,9.8564,9.8564,9.8564,9.8564,157800.0
2007-06-18 12:45:00,14.06,14.06,14.06,14.06,125000.0,9.8564,9.8564,9.8564,9.8564,125000.0
2007-06-18 12:50:00,14.06,14.06,14.06,14.06,144200.0,9.8564,9.8564,9.8564,9.8564,144200.0
2007-06-18 12:55:00,14.06,14.06,14.06,14.06,166200.0,9.8564,9.8564,9.8564,9.8564,166200.0
2007-06-18 13:00:00,14.06,14.06,14.03,14.03,334200.0,9.8564,9.8564,9.8353,9.8353,334200.0
2007-06-18 13:05:00,14.03,14.04,14.03,14.03,100000.0,9.8353,9.8423,9.8353,9.8353,100000.0
2007-06-18 13:10:00,14.03,14.03,14.02,14.02,197200.0,9.8353,9.8353,9.8283,9.8283,197200.0
2007-06-18 13:15:00,14.02,14.02,14.02,14.02,139400.0,9.8283,9.8283,9.8283,9.8283,139400.0
2007-06-18 13:20:00,14.02,14.03,14.0,14.0,185200.0,9.8283,9.8353,9.8143,9.8143,185200.0
2007-06-18 13:25:00,14.0,14.01,14.0,14.01,108400.0,9.8143,9.8213,9.8143,9.8213,108400.0
2007-06-18 13:30:00,14.0,14.01,14.0,14.01,123000.0,9.8143,9.8213,9.8143,9.8213,123000.0
2007-06-18 13:35:00,14.0,14.03,14.0,14.03,704400.0,9.8143,9.8353,9.8143,9.8353,704400.0
2007-06-18 13:40:00,14.03,14.03,14.0,14.0,335400.0,9.8353,9.8353,9.8143,9.8143,335400.0
2007-06-18 13:45:00,14.0,14.01,14.0,14.0,283200.0,9.8143,9.8213,9.8143,9.8143,283200.0
2007-06-18 13:50:00,14.0,14.01,14.0,14.0,116200.0,9.8143,9.8213,9.8143,9.8143,116200.0
2007-06-18 13:55:00,14.0,14.01,14.0,14.0,102600.0,9.8143,9.8213,9.8143,9.8143,102600.0
2007-06-18 14:00:00,14.0,14.01,14.0,14.0,294400.0,9.8143,9.8213,9.8143,9.8143,294400.0
2007-06-18 14:05:00,14.0,14.01,13.99,13.99,815600.0,9.8143,9.8213,9.8073,9.8073,815600.0
2007-06-18 14:10:00,13.99,14.02,13.99,14.01,428800.0,9.8073,9.8283,9.8073,9.8213,428800.0
2007-06-18 14:15:00,14.01,14.02,14.01,14.01,94200.0,9.8213,9.8283,9.8213,9.8213,94200.0
2007-06-18 14:20:00,14.01,14.02,14.01,14.01,104400.0,9.8213,9.8283,9.8213,9.8213,104400.0
2007-06-18 14:25:00,14.01,14.01,13.99,13.99,243600.0,9.8213,9.8213,9.8073,9.8073,243600.0
2007-06-18 14:30:00,13.99,14.0,13.98,13.98,199000.0,9.8073,9.8143,9.8003,9.8003,199000.0
2007-06-18 14:35:00,13.98,14.01,13.98,14.01,415800.0,9.8003,9.8213,9.8003,9.8213,415800.0
2007-06-18 14:40:00,14.01,14.01,13.99,13.99,177200.0,9.8213,9.8213,9.8073,9.8073,177200.0
2007-06-18 14:45:00,13.99,14.01,13.99,14.0,351400.0,9.8073,9.8213,9.8073,9.8143,351400.0
2007-06-18 14:50:00,14.0,14.01,14.0,14.0,191000.0,9.8143,9.8213,9.8143,9.8143,191000.0
2007-06-18 14:55:00,14.0,14.01,14.0,14.01,148000.0,9.8143,9.8213,9.8143,9.8213,148000.0
2007-06-18 15:00:00,14.0,14.01,13.99,13.99,143600.0,9.8143,9.8213,9.8073,9.8073,143600.0
2007-06-18 15:05:00,13.99,14.01,13.99,14.01,615000.0,9.8073,9.8213,9.8073,9.8213,615000.0
2007-06-18 15:10:00,14.0,14.01,13.99,14.01,641600.0,9.8143,9.8213,9.8073,9.8213,641600.0
2007-06-18 15:15:00,14.01,14.01,13.99,14.0,924800.0,9.8213,9.8213,9.8073,9.8143,924800.0
2007-06-18 15:20:00,14.0,14.01,13.99,14.01,431600.0,9.8143,9.8213,9.8073,9.8213,431600.0
2007-06-18 15:25:00,14.0,14.01,13.99,14.0,1558200.0,9.8143,9.8213,9.8073,9.8143,1558200.0
2007-06-18 15:30:00,14.0,14.02,13.99,14.02,1598800.0,9.8143,9.8283,9.8073,9.8283,1598800.0
2007-06-18 15:35:00,14.0,14.02,13.98,13.98,2027000.0,9.8143,9.8283,9.8003,9.8003,2027000.0
2007-06-18 15:40:00,13.99,13.99,13.98,13.99,308000.0,9.8073,9.8073,9.8003,9.8073,308000.0
2007-06-18 15:45:00,13.99,14.0,13.98,13.99,583400.0,9.8073,9.8143,9.8003,9.8073,583400.0
2007-06-18 15:50:00,13.99,14.01,13.99,13.99,1141800.0,9.8073,9.8213,9.8073,9.8073,1141800.0
2007-06-18 15:55:00,13.99,14.01,13.98,13.99,1486200.0,9.8073,9.8213,9.8003,9.8073,1486200.0
2007-06-19 09:30:00,13.89,13.96,13.87,13.93,1062200.0,9.7372,9.7863,9.7232,9.7652,1062200.0
2007-06-19 09:35:00,13.93,13.99,13.93,13.94,580400.0,9.7652,9.8073,9.7652,9.7722,580400.0
2007-06-19 09:40:00,13.93,13.94,13.9,13.9,314800.0,9.7652,9.7722,9.7442,9.7442,314800.0
2007-06-19 09:45:00,13.9,13.96,13.9,13.9,370000.0,9.7442,9.7863,9.7442,9.7442,370000.0
2007-06-19 09:50:00,13.9,13.95,13.9,13.94,497400.0,9.7442,9.7793,9.7442,9.7722,497400.0
2007-06-19 09:55:00,13.94,13.95,13.9,13.9,365800.0,9.7722,9.7793,9.7442,9.7442,365800.0
2007-06-19 10:00:00,13.9,13.93,13.9,13.92,373200.0,9.7442,9.7652,9.7442,9.7582,373200.0
2007-06-19 10:05:00,13.92,13.93,13.88,13.88,334600.0,9.7582,9.7652,9.7302,9.7302,334600.0
2007-06-19 10:10:00,13.88,13.93,13.88,13.91,517400.0,9.7302,9.7652,9.7302,9.7512,517400.0
2007-06-19 10:15:00,13.9,13.93,13.9,13.93,155600.0,9.7442,9.7652,9.7442,9.7652,155600.0
2007-06-19 10:20:00,13.93,13.94,13.91,13.92,180000.0,9.7652,9.7722,9.7512,9.7582,180000.0
2007-06-19 10:25:00,13.92,13.92,13.9,13.91,353200.0,9.7582,9.7582,9.7442,9.7512,353200.0
2007-06-19 10:30:00,13.91,13.96,13.9,13.96,856800.0,9.7512,9.7863,9.7442,9.7863,856800.0
2007-06-19 10:35:00,13.96,13.96,13.92,13.93,442200.0,9.7863,9.7863,9.7582,9.7652,442200.0
2007-06-19 10:40:00,13.93,13.96,13.9,13.96,445600.0,9.7652,9.7863,9.7442,9.7863,445600.0
2007-06-19 10:45:00,13.96,13.96,13.9,13.9,379600.0,9.7863,9.7863,9.7442,9.7442,379600.0
2007-06-19 10:50:00,13.9,13.99,13.9,13.95,1386800.0,9.7442,9.8073,9.7442,9.7793,1386800.0
2007-06-19 10:55:00,13.95,13.96,13.94,13.95,828000.0,9.7793,9.7863,9.7722,9.7793,828000.0
2007-06-19 11:00:00,13.94,13.96,13.94,13.96,632600.0,9.7722,9.7863,9.7722,9.7863,632600.0
2007-06-19 11:05:00,13.96,13.96,13.95,13.96,1377600.0,9.7863,9.7863,9.7793,9.7863,1377600.0
2007-06-19 11:10:00,13.96,14.03,13.96,13.97,1339200.0,9.7863,9.8353,9.7863,9.7933,1339200.0
2007-06-19 11:15:00,13.97,13.97,13.93,13.94,291000.0,9.7933,9.7933,9.7652,9.7722,291000.0
2007-06-19 11:20:00,13.94,13.94,13.93,13.93,85800.0,9.7722,9.7722,9.7652,9.7652,85800.0
2007-06-19 11:25:00,13.93,13.94,13.93,13.93,156800.0,9.7652,9.7722,9.7652,9.7652,156800.0
2007-06-19 11:30:00,13.94,13.94,13.92,13.92,310000.0,9.7722,9.7722,9.7582,9.7582,310000.0
2007-06-19 11:35:00,13.93,13.94,13.92,13.93,384800.0,9.7652,9.7722,9.7582,9.7652,384800.0
2007-06-19 11:40:00,13.93,13.94,13.93,13.94,394400.0,9.7652,9.7722,9.7652,9.7722,394400.0
2007-06-19 11:45:00,13.94,13.94,13.93,13.94,437400.0,9.7722,9.7722,9.7652,9.7722,437400.0
2007-06-19 11:50:00,13.94,13.97,13.93,13.95,1156200.0,9.7722,9.7933,9.7652,9.7793,1156200.0
2007-06-19 11:55:00,13.95,13.96,13.95,13.96,484200.0,9.7793,9.7863,9.7793,9.7863,484200.0
2007-06-19 12:00:00,13.96,13.99,13.96,13.99,616800.0,9.7863,9.8073,9.7863,9.8073,616800.0
2007-06-19 12:05:00,13.99,13.99,13.97,13.97,456000.0,9.8073,9.8073,9.7933,9.7933,456000.0
2007-06-19 12:10:00,13.97,13.97,13.96,13.97,415600.0,9.7933,9.7933,9.7863,9.7933,415600.0
2007-06-19 12:15:00,13.97,13.97,13.97,13.97,725000.0,9.7933,9.7933,9.7933,9.7933,725000.0
2007-06-19 12:20:00,13.97,14.01,13.97,13.99,1123800.0,9.7933,9.8213,9.7933,9.8073,1123800.0
2007-06-19 12:25:00,13.99,13.99,13.97,13.98,207400.0,9.8073,9.8073,9.7933,9.8003,207400.0
2007-06-19 12:30:00,13.98,13.98,13.97,13.98,210400.0,9.8003,9.8003,9.7933,9.8003,210400.0
2007-06-19 12:35:00,13.97,13.99,13.97,13.97,229000.0,9.7933,9.8073,9.7933,9.7933,229000.0
2007-06-19 12:40:00,13.97,13.97,13.96,13.97,174000.0,9.7933,9.7933,9.7863,9.7933,174000.0
2007-06-19 12:45:00,13.97,13.99,13.96,13.99,297400.0,9.7933,9.8073,9.7863,9.8073,297400.0
2007-06-19 12:50:00,13.99,14.0,13.99,13.99,269600.0,9.8073,9.8143,9.8073,9.8073,269600.0
2007-06-19 12:55:00,13.99,13.99,13.99,13.99,109200.0,9.8073,9.8073,9.8073,9.8073,109200.0
2007-06-19 13:00:00,13.99,13.99,13.98,13.98,458000.0,9.8073,9.8073,9.8003,9.8003,458000.0
2007-06-19 13:05:00,13.98,13.99,13.96,13.97,194400.0,9.8003,9.8073,9.7863,9.7933,194400.0
2007-06-19 13:10:00,13.97,13.99,13.96,13.98,587000.0,9.7933,9.8073,9.7863,9.8003,587000.0
2007-06-19 13:15:00,13.98,13.98,13.97,13.98,94000.0,9.8003,9.8003,9.7933,9.8003,94000.0
2007-06-19 13:20:00,13.98,14.01,13.97,13.98,536400.0,9.8003,9.8213,9.7933,9.8003,536400.0
2007-06-19 13:25:00,13.98,13.99,13.97,13.98,447000.0,9.8003,9.8073,9.7933,9.8003,447000.0
2007-06-19 13:30:00,13.98,13.98,13.97,13.97,288000.0,9.8003,9.8003,9.7933,9.7933,288000.0
2007-06-19 13:35:00,13.97,13.97,13.95,13.96,533000.0,9.7933,9.7933,9.7793,9.7863,533000.0
2007-06-19 13:40:00,13.96,13.97,13.96,13.96,233800.0,9.7863,9.7933,9.7863,9.7863,233800.0
2007-06-19 13:45:00,13.96,13.96,13.94,13.95,492800.0,9.7863,9.7863,9.7722,9.7793,492800.0
2007-06-19 13:50:00,13.95,13.95,13.93,13.93,394200.0,9.7793,9.7793,9.7652,9.7652,394200.0
2007-06-19 13:55:00,13.93,13.96,13.93,13.96,311600.0,9.7652,9.7863,9.7652,9.7863,311600.0
2007-06-19 14:00:00,13.96,13.96,13.95,13.96,726600.0,9.7863,9.7863,9.7793,9.7863,726600.0
2007-06-19 14:05:00,13.96,13.97,13.96,13.97,464800.0,9.7863,9.7933,9.7863,9.7933,464800.0
2007-06-19 14:10:00,13.97,13.99,13.96,13.98,507200.0,9.7933,9.8073,9.7863,9.8003,507200.0
2007-06-19 14:15:00,13.98,13.99,13.97,13.97,689000.0,9.8003,9.8073,9.7933,9.7933,689000.0
2007-06-19 14:20:00,13.97,13.99,13.97,13.98,1053200.0,9.7933,9.8073,9.7933,9.8003,1053200.0
2007-06-19 14:25:00,13.98,13.99,13.97,13.98,516200.0,9.8003,9.8073,9.7933,9.8003,516200.0
2007-06-19 14:30:00,13.99,13.99,13.97,13.98,1142600.0,9.8073,9.8073,9.7933,9.8003,1142600.0
2007-06-19 14:35:00,13.98,14.02,13.97,14.01,931200.0,9.8003,9.8283,9.7933,9.8213,931200.0
2007-06-19 14:40:00,14.01,14.01,13.99,13.99,358200.0,9.8213,9.8213,9.8073,9.8073,358200.0
2007-06-19 14:45:00,13.99,13.99,13.99,13.99,241800.0,9.8073,9.8073,9.8073,9.8073,241800.0
2007-06-19 14:50:00,14.0,14.0,13.99,13.99,606200.0,9.8143,9.8143,9.8073,9.8073,606200.0
2007-06-19 14:55:00,13.99,14.02,13.99,13.99,585600.0,9.8073,9.8283,9.8073,9.8073,585600.0
2007-06-19 15:00:00,13.99,14.0,13.99,13.99,528200.0,9.8073,9.8143,9.8073,9.8073,528200.0
2007-06-19 15:05:00,13.99,14.02,13.99,14.01,604000.0,9.8073,9.8283,9.8073,9.8213,604000.0
2007-06-19 15:10:00,14.01,14.02,13.99,14.0,840400.0,9.8213,9.8283,9.8073,9.8143,840400.0
2007-06-19 15:15:00,14.0,14.01,13.99,14.0,1257200.0,9.8143,9.8213,9.8073,9.8143,1257200.0
2007-06-19 15:20:00,14.0,14.03,14.0,14.01,567000.0,9.8143,9.8353,9.8143,9.8213,567000.0
2007-06-19 15:25:00,14.01,14.02,14.0,14.02,483800.0,9.8213,9.8283,9.8143,9.8283,483800.0
2007-06-19 15:30:00,14.02,14.03,14.01,14.02,394400.0,9.8283,9.8353,9.8213,9.8283,394400.0
2007-06-19 15:35:00,14.02,14.04,14.02,14.04,647600.0,9.8283,9.8423,9.8283,9.8423,647600.0
2007-06-19 15:40:00,14.03,14.04,14.02,14.03,1794800.0,9.8353,9.8423,9.8283,9.8353,1794800.0
2007-06-19 15:45:00,14.03,14.04,13.97,14.02,1614800.0,9.8353,9.8423,9.7933,9.8283,1614800.0
2007-06-19 15:50:00,14.02,14.04,14.02,14.03,1574800.0,9.8283,9.8423,9.8283,9.8353,1574800.0
2007-06-19 15:55:00,14.03,14.08,14.03,14.05,1769600.0,9.8353,9.8704,9.8353,9.8494,1769600.0
2007-06-20 09:30:00,14.13,14.17,14.05,14.1,957400.0,9.9054,9.9335,9.8494,9.8844,957400.0
2007-06-20 09:35:00,14.1,14.19,14.1,14.18,937400.0,9.8844,9.9475,9.8844,9.9405,937400.0
2007-06-20 09:40:00,14.18,14.24,14.18,14.22,1119400.0,9.9405,9.9825,9.9405,9.9685,1119400.0
2007-06-20 09:45:00,14.22,14.24,14.19,14.2,516400.0,9.9685,9.9825,9.9475,9.9545,516400.0
2007-06-20 09:50:00,14.2,14.22,14.18,14.21,1348600.0,9.9545,9.9685,9.9405,9.9615,1348600.0
2007-06-20 09:55:00,14.21,14.22,14.18,14.19,727200.0,9.9615,9.9685,9.9405,9.9475,727200.0
2007-06-20 10:00:00,14.19,14.21,14.15,14.2,1338400.0,9.9475,9.9615,9.9195,9.9545,1338400.0
2007-06-20 10:05:00,14.2,14.22,14.19,14.22,722000.0,9.9545,9.9685,9.9475,9.9685,722000.0
2007-06-20 10:10:00,14.22,14.27,14.21,14.27,1600200.0,9.9685,10.0036,9.9615,10.0036,1600200.0
2007-06-20 10:15:00,14.27,14.31,14.25,14.28,1200400.0,10.0036,10.0316,9.9896,10.0106,1200400.0
2007-06-20 10:20:00,14.28,14.29,14.24,14.27,834800.0,10.0106,10.0176,9.9825,10.0036,834800.0
2007-06-20 10:25:00,14.27,14.27,14.24,14.26,448000.0,10.0036,10.0036,9.9825,9.9966,448000.0
2007-06-20 10:30:00,14.26,14.31,14.26,14.3,654400.0,9.9966,10.0316,9.9966,10.0246,654400.0
2007-06-20 10:35:00,14.3,14.31,14.28,14.3,862800.0,10.0246,10.0316,10.0106,10.0246,862800.0
2007-06-20 10:40:00,14.29,14.35,14.29,14.34,882000.0,10.0176,10.0597,10.0176,10.0527,882000.0
2007-06-20 10:45:00,14.34,14.35,14.33,14.33,743600.0,10.0527,10.0597,10.0456,10.0456,743600.0
2007-06-20 10:50:00,14.33,14.33,14.31,14.32,978400.0,10.0456,10.0456,10.0316,10.0386,978400.0
2007-06-20 10:55:00,14.33,14.33,14.31,14.31,266200.0,10.0456,10.0456,10.0316,10.0316,266200.0
2007-06-20 11:00:00,14.31,14.31,14.3,14.31,916800.0,10.0316,10.0316,10.0246,10.0316,916800.0
2007-06-20 11:05:00,14.31,14.37,14.31,14.37,1066800.0,10.0316,10.0737,10.0316,10.0737,1066800.0
2007-06-20 11:10:00,14.37,14.42,14.34,14.38,1538200.0,10.0737,10.1087,10.0527,10.0807,1538200.0
2007-06-20 11:15:00,14.38,14.38,14.33,14.33,501800.0,10.0807,10.0807,10.0456,10.0456,501800.0
2007-06-20 11:20:00,14.33,14.35,14.31,14.35,1063200.0,10.0456,10.0597,10.0316,10.0597,1063200.0
2007-06-20 11:25:00,14.35,14.38,14.34,14.38,655400.0,10.0597,10.0807,10.0527,10.0807,655400.0
2007-06-20 11:30:00,14.38,14.38,14.35,14.35,497000.0,10.0807,10.0807,10.0597,10.0597,497000.0
2007-06-20 11:35:00,14.35,14.36,14.34,14.36,665200.0,10.0597,10.0667,10.0527,10.0667,665200.0
2007-06-20 11:40:00,14.35,14.36,14.34,14.36,389400.0,10.0597,10.0667,10.0527,10.0667,389400.0
2007-06-20 11:45:00,14.35,14.37,14.35,14.37,207200.0,10.0597,10.0737,10.0597,10.0737,207200.0
2007-06-20 11:50:00,14.37,14.38,14.37,14.38,542600.0,10.0737,10.0807,10.0737,10.0807,542600.0
2007-06-20 11:55:00,14.38,14.38,14.36,14.37,636200.0,10.0807,10.0807,10.0667,10.0737,636200.0
2007-06-20 12:00:00,14.38,14.38,14.34,14.35,746600.0,10.0807,10.0807,10.0527,10.0597,746600.0
2007-06-20 12:05:00,14.35,14.36,14.34,14.36,702600.0,10.0597,10.0667,10.0527,10.0667,702600.0
2007-06-20 12:10:00,14.35,14.36,14.35,14.36,433400.0,10.0597,10.0667,10.0597,10.0667,433400.0
2007-06-20 12:15:00,14.35,14.37,14.35,14.37,473600.0,10.0597,10.0737,10.0597,10.0737,473600.0
2007-06-20 12:20:00,14.37,14.38,14.34,14.34,269200.0,10.0737,10.0807,10.0527,10.0527,269200.0
2007-06-20 12:25:00,14.34,14.36,14.33,14.35,278800.0,10.0527,10.0667,10.0456,10.0597,278800.0
2007-06-20 12:30:00,14.35,14.35,14.34,14.34,412600.0,10.0597,10.0597,10.0527,10.0527,412600.0
2007-06-20 12:35:00,14.34,14.35,14.34,14.35,320000.0,10.0527,10.0597,10.0527,10.0597,320000.0
2007-06-20 12:40:00,14.35,14.35,14.33,14.33,166600.0,10.0597,10.0597,10.0456,10.0456,166600.0
2007-06-20 12:45:00,14.33,14.33,14.29,14.31,589400.0,10.0456,10.0456,10.0176,10.0316,589400.0
2007-06-20 12:50:00,14.31,14.31,14.3,14.3,143800.0,10.0316,10.0316,10.0246,10.0246,143800.0
2007-06-20 12:55:00,14.3,14.3,14.28,14.28,81800.0,10.0246,10.0246,10.0106,10.0106,81800.0
2007-06-20 13:00:00,14.29,14.3,14.27,14.28,347800.0,10.0176,10.0246,10.0036,10.0106,347800.0
2007-06-20 13:05:00,14.28,14.29,14.24,14.24,333600.0,10.0106,10.0176,9.9825,9.9825,333600.0
2007-06-20 13:10:00,14.24,14.26,14.22,14.22,409400.0,9.9825,9.9966,9.9685,9.9685,409400.0
2007-06-20 13:15:00,14.23,14.26,14.22,14.23,305200.0,9.9755,9.9966,9.9685,9.9755,305200.0
2007-06-20 13:20:00,14.23,14.24,14.18,14.18,551800.0,9.9755,9.9825,9.9405,9.9405,551800.0
2007-06-20 13:25:00,14.18,14.21,14.17,14.21,476400.0,9.9405,9.9615,9.9335,9.9615,476400.0
2007-06-20 13:30:00,14.21,14.22,14.2,14.22,302800.0,9.9615,9.9685,9.9545,9.9685,302800.0
2007-06-20 13:35:00,14.22,14.22,14.2,14.2,219000.0,9.9685,9.9685,9.9545,9.9545,219000.0
2007-06-20 13:40:00,14.21,14.21,14.18,14.2,200800.0,9.9615,9.9615,9.9405,9.9545,200800.0
2007-06-20 13:45:00,14.2,14.22,14.19,14.21,510600.0,9.9545,9.9685,9.9475,9.9615,510600.0
2007-06-20 13:50:00,14.2,14.21,14.19,14.19,390200.0,9.9545,9.9615,9.9475,9.9475,390200.0
2007-06-20 13:55:00,14.19,14.2,14.18,14.2,306000.0,9.9475,9.9545,9.9405,9.9545,306000.0
2007-06-20 14:00:00,14.2,14.21,14.19,14.21,631600.0,9.9545,9.9615,9.9475,9.9615,631600.0
2007-06-20 14:05:00,14.21,14.24,14.21,14.24,356000.0,9.9615,9.9825,9.9615,9.9825,356000.0
2007-06-20 14:10:00,14.24,14.25,14.21,14.21,385400.0,9.9825,9.9896,9.9615,9.9615,385400.0
2007-06-20 14:15:00,14.21,14.25,14.21,14.24,582000.0,9.9615,9.9896,9.9615,9.9825,582000.0
2007-06-20 14:20:00,14.24,14.24,14.2,14.23,510000.0,9.9825,9.9825,9.9545,9.9755,510000.0
2007-06-20 14:25:00,14.22,14.22,14.2,14.21,272200.0,9.9685,9.9685,9.9545,9.9615,272200.0
2007-06-20 14:30:00,14.2,14.22,14.2,14.21,195200.0,9.9545,9.9685,9.9545,9.9615,195200.0
2007-06-20 14:35:00,14.21,14.22,14.19,14.21,932200.0,9.9615,9.9685,9.9475,9.9615,932200.0
2007-06-20 14:40:00,14.21,14.22,14.18,14.19,406600.0,9.9615,9.9685,9.9405,9.9475,406600.0
2007-06-20 14:45:00,14.19,14.21,14.18,14.2,333600.0,9.9475,9.9615,9.9405,9.9545,333600.0
2007-06-20 14:50:00,14.21,14.21,14.2,14.2,211800.0,9.9615,9.9615,9.9545,9.9545,211800.0
2007-06-20 14:55:00,14.2,14.2,14.18,14.2,395000.0,9.9545,9.9545,9.9405,9.9545,395000.0
2007-06-20 15:00:00,14.2,14.21,14.19,14.19,686400.0,9.9545,9.9615,9.9475,9.9475,686400.0
2007-06-20 15:05:00,14.19,14.2,14.17,14.18,904000.0,9.9475,9.9545,9.9335,9.9405,904000.0
2007-06-20 15:10:00,14.18,14.19,14.16,14.17,337200.0,9.9405,9.9475,9.9265,9.9335,337200.0
2007-06-20 15:15:00,14.17,14.19,14.17,14.18,343200.0,9.9335,9.9475,9.9335,9.9405,343200.0
2007-06-20 15:20:00,14.18,14.18,14.16,14.17,376200.0,9.9405,9.9405,9.9265,9.9335,376200.0
2007-06-20 15:25:00,14.17,14.18,14.17,14.18,621600.0,9.9335,9.9405,9.9335,9.9405,621600.0
2007-06-20 15:30:00,14.18,14.18,14.17,14.17,448800.0,9.9405,9.9405,9.9335,9.9335,448800.0
2007-06-20 15:35:00,14.17,14.18,14.13,14.14,720200.0,9.9335,9.9405,9.9054,9.9124,720200.0
2007-06-20 15:40:00,14.14,14.15,14.13,14.15,646400.0,9.9124,9.9195,9.9054,9.9195,646400.0
2007-06-20 15:45:00,14.14,14.15,14.11,14.11,773000.0,9.9124,9.9195,9.8914,9.8914,773000.0
2007-06-20 15:50:00,14.12,14.12,14.1,14.1,809000.0,9.8984,9.8984,9.8844,9.8844,809000.0
2007-06-20 15:55:00,14.1,14.12,14.08,14.1,1688000.0,9.8844,9.8984,9.8704,9.8844,1688000.0
2007-06-21 09:30:00,14.07,14.13,14.04,14.11,401800.0,9.8634,9.9054,9.8423,9.8914,401800.0
2007-06-21 09:35:00,14.11,14.13,14.03,14.04,305400.0,9.8914,9.9054,9.8353,9.8423,305400.0
2007-06-21 09:40:00,14.04,14.04,13.98,13.99,270600.0,9.8423,9.8423,9.8003,9.8073,270600.0
2007-06-21 09:45:00,13.99,14.01,13.97,13.97,294600.0,9.8073,9.8213,9.7933,9.7933,294600.0
2007-06-21 09:50:00,13.97,13.98,13.97,13.97,215400.0,9.7933,9.8003,9.7933,9.7933,215400.0
2007-06-21 09:55:00,13.97,14.0,13.96,13.97,751400.0,9.7933,9.8143,9.7863,9.7933,751400.0
2007-06-21 10:00:00,13.97,13.99,13.93,13.93,615600.0,9.7933,9.8073,9.7652,9.7652,615600.0
2007-06-21 10:05:00,13.93,13.93,13.88,13.9,486400.0,9.7652,9.7652,9.7302,9.7442,486400.0
2007-06-21 10:10:00,13.9,13.92,13.88,13.91,385000.0,9.7442,9.7582,9.7302,9.7512,385000.0
2007-06-21 10:15:00,13.92,13.99,13.91,13.98,765800.0,9.7582,9.8073,9.7512,9.8003,765800.0
2007-06-21 10:20:00,13.99,13.99,13.94,13.97,435400.0,9.8073,9.8073,9.7722,9.7933,435400.0
2007-06-21 10:25:00,13.97,13.99,13.93,13.94,366400.0,9.7933,9.8073,9.7652,9.7722,366400.0
2007-06-21 10:30:00,13.94,13.96,13.92,13.95,735400.0,9.7722,9.7863,9.7582,9.7793,735400.0
2007-06-21 10:35:00,13.92,13.95,13.91,13.94,239000.0,9.7582,9.7793,9.7512,9.7722,239000.0
2007-06-21 10:40:00,13.94,13.95,13.93,13.95,415800.0,9.7722,9.7793,9.7652,9.7793,415800.0
2007-06-21 10:45:00,13.95,13.96,13.94,13.95,317200.0,9.7793,9.7863,9.7722,9.7793,317200.0
2007-06-21 10:50:00,13.95,13.97,13.95,13.96,515800.0,9.7793,9.7933,9.7793,9.7863,515800.0
2007-06-21 10:55:00,13.96,14.0,13.96,14.0,578600.0,9.7863,9.8143,9.7863,9.8143,578600.0
2007-06-21 11:00:00,14.0,14.02,13.99,13.99,738000.0,9.8143,9.8283,9.8073,9.8073,738000.0
2007-06-21 11:05:00,13.99,14.01,13.99,13.99,219600.0,9.8073,9.8213,9.8073,9.8073,219600.0
2007-06-21 11:10:00,13.99,14.0,13.98,13.98,302000.0,9.8073,9.8143,9.8003,9.8003,302000.0
2007-06-21 11:15:00,13.98,14.01,13.97,14.01,283200.0,9.8003,9.8213,9.7933,9.8213,283200.0
2007-06-21 11:20:00,14.01,14.01,13.96,13.97,192800.0,9.8213,9.8213,9.7863,9.7933,192800.0
2007-06-21 11:25:00,13.97,13.97,13.95,13.96,109400.0,9.7933,9.7933,9.7793,9.7863,109400.0
2007-06-21 11:30:00,13.95,13.96,13.95,13.95,89600.0,9.7793,9.7863,9.7793,9.7793,89600.0
2007-06-21 11:35:00,13.95,13.95,13.9,13.92,432000.0,9.7793,9.7793,9.7442,9.7582,432000.0
2007-06-21 11:40:00,13.92,13.95,13.91,13.94,169800.0,9.7582,9.7793,9.7512,9.7722,169800.0
2007-06-21 11:45:00,13.94,13.96,13.94,13.95,155000.0,9.7722,9.7863,9.7722,9.7793,155000.0
2007-06-21 11:50:00,13.95,13.95,13.91,13.92,232200.0,9.7793,9.7793,9.7512,9.7582,232200.0
2007-06-21 11:55:00,13.92,13.95,13.92,13.93,133800.0,9.7582,9.7793,9.7582,9.7652,133800.0
2007-06-21 12:00:00,13.93,13.97,13.93,13.97,234600.0,9.7652,9.7933,9.7652,9.7933,234600.0
2007-06-21 12:05:00,13.97,13.99,13.96,13.97,115200.0,9.7933,9.8073,9.7863,9.7933,115200.0
2007-06-21 12:10:00,13.97,14.0,13.97,13.99,503400.0,9.7933,9.8143,9.7933,9.8073,503400.0
2007-06-21 12:15:00,13.99,14.0,13.98,13.99,660000.0,9.8073,9.8143,9.8003,9.8073,660000.0
2007-06-21 12:20:00,13.99,14.05,13.99,14.05,722800.0,9.8073,9.8494,9.8073,9.8494,722800.0
2007-06-21 12:25:00,14.05,14.06,14.02,14.05,443600.0,9.8494,9.8564,9.8283,9.8494,443600.0
2007-06-21 12:30:00,14.05,14.06,14.04,14.04,235800.0,9.8494,9.8564,9.8423,9.8423,235800.0
2007-06-21 12:35:00,14.04,14.06,14.04,14.06,476600.0,9.8423,9.8564,9.8423,9.8564,476600.0
2007-06-21 12:40:00,14.06,14.07,14.04,14.05,525800.0,9.8564,9.8634,9.8423,9.8494,525800.0
2007-06-21 12:45:00,14.05,14.09,14.05,14.08,599000.0,9.8494,9.8774,9.8494,9.8704,599000.0
2007-06-21 12:50:00,14.08,14.08,14.06,14.07,309000.0,9.8704,9.8704,9.8564,9.8634,309000.0
2007-06-21 12:55:00,14.07,14.1,14.06,14.09,378200.0,9.8634,9.8844,9.8564,9.8774,378200.0
2007-06-21 13:00:00,14.09,14.11,14.09,14.1,305200.0,9.8774,9.8914,9.8774,9.8844,305200.0
2007-06-21 13:05:00,14.1,14.13,14.1,14.12,450200.0,9.8844,9.9054,9.8844,9.8984,450200.0
2007-06-21 13:10:00,14.12,14.13,14.11,14.13,147400.0,9.8984,9.9054,9.8914,9.9054,147400.0
2007-06-21 13:15:00,14.13,14.19,14.13,14.17,760800.0,9.9054,9.9475,9.9054,9.9335,760800.0
2007-06-21 13:20:00,14.16,14.17,14.13,14.14,320000.0,9.9265,9.9335,9.9054,9.9124,320000.0
2007-06-21 13:25:00,14.13,14.17,14.13,14.15,218600.0,9.9054,9.9335,9.9054,9.9195,218600.0
2007-06-21 13:30:00,14.16,14.2,14.15,14.18,644800.0,9.9265,9.9545,9.9195,9.9405,644800.0
2007-06-21 13:35:00,14.19,14.19,14.18,14.18,245400.0,9.9475,9.9475,9.9405,9.9405,245400.0
2007-06-21 13:40:00,14.18,14.21,14.18,14.21,651600.0,9.9405,9.9615,9.9405,9.9615,651600.0
2007-06-21 13:45:00,14.2,14.22,14.2,14.21,365800.0,9.9545,9.9685,9.9545,9.9615,365800.0
2007-06-21 13:50:00,14.21,14.22,14.19,14.2,567000.0,9.9615,9.9685,9.9475,9.9545,567000.0
2007-06-21 13:55:00,14.2,14.22,14.2,14.22,434800.0,9.9545,9.9685,9.9545,9.9685,434800.0
2007-06-21 14:00:00,14.22,14.22,14.18,14.19,649600.0,9.9685,9.9685,9.9405,9.9475,649600.0
2007-06-21 14:05:00,14.2,14.2,14.18,14.19,288600.0,9.9545,9.9545,9.9405,9.9475,288600.0
2007-06-21 14:10:00,14.19,14.19,14.18,14.19,270800.0,9.9475,9.9475,9.9405,9.9475,270800.0
2007-06-21 14:15:00,14.18,14.21,14.18,14.19,544600.0,9.9405,9.9615,9.9405,9.9475,544600.0
2007-06-21 14:20:00,14.19,14.2,14.18,14.2,373800.0,9.9475,9.9545,9.9405,9.9545,373800.0
2007-06-21 14:25:00,14.2,14.2,14.16,14.17,816200.0,9.9545,9.9545,9.9265,9.9335,816200.0
2007-06-21 14:30:00,14.16,14.18,14.15,14.17,610600.0,9.9265,9.9405,9.9195,9.9335,610600.0
2007-06-21 14:35:00,14.17,14.19,14.17,14.17,575400.0,9.9335,9.9475,9.9335,9.9335,575400.0
2007-06-21 14:40:00,14.17,14.2,14.17,14.2,582800.0,9.9335,9.9545,9.9335,9.9545,582800.0
2007-06-21 14:45:00,14.2,14.2,14.17,14.17,695200.0,9.9545,9.9545,9.9335,9.9335,695200.0
2007-06-21 14:50:00,14.17,14.19,14.17,14.17,536200.0,9.9335,9.9475,9.9335,9.9335,536200.0
2007-06-21 14:55:00,14.18,14.2,14.18,14.2,428200.0,9.9405,9.9545,9.9405,9.9545,428200.0
2007-06-21 15:00:00,14.19,14.22,14.19,14.21,710800.0,9.9475,9.9685,9.9475,9.9615,710800.0
2007-06-21 15:05:00,14.21,14.22,14.2,14.22,400800.0,9.9615,9.9685,9.9545,9.9685,400800.0
2007-06-21 15:10:00,14.22,14.22,14.2,14.21,468200.0,9.9685,9.9685,9.9545,9.9615,468200.0
2007-06-21 15:15:00,14.21,14.24,14.21,14.22,317000.0,9.9615,9.9825,9.9615,9.9685,317000.0
2007-06-21 15:20:00,14.22,14.24,14.22,14.24,428000.0,9.9685,9.9825,9.9685,9.9825,428000.0
2007-06-21 15:25:00,14.23,14.24,14.22,14.22,301800.0,9.9755,9.9825,9.9685,9.9685,301800.0
2007-06-21 15:30:00,14.22,14.24,14.21,14.22,415000.0,9.9685,9.9825,9.9615,9.9685,415000.0
2007-06-21 15:35:00,14.22,14.22,14.21,14.22,416400.0,9.9685,9.9685,9.9615,9.9685,416400.0
2007-06-21 15:40:00,14.22,14.22,14.21,14.21,566400.0,9.9685,9.9685,9.9615,9.9615,566400.0
2007-06-21 15:45:00,14.21,14.22,14.19,14.19,610000.0,9.9615,9.9685,9.9475,9.9475,610000.0
2007-06-21 15:50:00,14.19,14.2,14.18,14.19,897600.0,9.9475,9.9545,9.9405,9.9475,897600.0
2007-06-21 15:55:00,14.19,14.22,14.19,14.21,965200.0,9.9475,9.9685,9.9475,9.9615,965200.0
2007-06-22 09:30:00,14.18,14.2,14.07,14.09,498200.0,9.9405,9.9545,9.8634,9.8774,498200.0
2007-06-22 09:35:00,14.1,14.15,14.09,14.11,336400.0,9.8844,9.9195,9.8774,9.8914,336400.0
2007-06-22 09:40:00,14.12,14.12,14.08,14.09,392200.0,9.8984,9.8984,9.8704,9.8774,392200.0
2007-06-22 09:45:00,14.09,14.1,14.04,14.05,304400.0,9.8774,9.8844,9.8423,9.8494,304400.0
2007-06-22 09:50:00,14.05,14.13,14.05,14.13,285800.0,9.8494,9.9054,9.8494,9.9054,285800.0
2007-06-22 09:55:00,14.13,14.13,14.09,14.1,671800.0,9.9054,9.9054,9.8774,9.8844,671800.0
2007-06-22 10:00:00,14.1,14.11,14.07,14.1,323200.0,9.8844,9.8914,9.8634,9.8844,323200.0
2007-06-22 10:05:00,14.1,14.1,14.06,14.09,404000.0,9.8844,9.8844,9.8564,9.8774,404000.0
2007-06-22 10:10:00,14.09,14.09,14.04,14.05,300400.0,9.8774,9.8774,9.8423,9.8494,300400.0
2007-06-22 10:15:00,14.05,14.05,14.03,14.04,326800.0,9.8494,9.8494,9.8353,9.8423,326800.0
2007-06-22 10:20:00,14.04,14.05,14.03,14.04,381400.0,9.8423,9.8494,9.8353,9.8423,381400.0
2007-06-22 10:25:00,14.04,14.04,14.0,14.01,671800.0,9.8423,9.8423,9.8143,9.8213,671800.0
2007-06-22 10:30:00,14.01,14.02,13.97,14.01,1034000.0,9.8213,9.8283,9.7933,9.8213,1034000.0
2007-06-22 10:35:00,14.02,14.02,13.98,13.99,532800.0,9.8283,9.8283,9.8003,9.8073,532800.0
2007-06-22 10:40:00,14.0,14.02,14.0,14.02,297000.0,9.8143,9.8283,9.8143,9.8283,297000.0
2007-06-22 10:45:00,14.02,14.03,14.0,14.02,233200.0,9.8283,9.8353,9.8143,9.8283,233200.0
2007-06-22 10:50:00,14.02,14.02,14.01,14.02,83800.0,9.8283,9.8283,9.8213,9.8283,83800.0
2007-06-22 10:55:00,14.02,14.02,14.01,14.01,130000.0,9.8283,9.8283,9.8213,9.8213,130000.0
2007-06-22 11:00:00,14.01,14.01,13.99,14.0,594800.0,9.8213,9.8213,9.8073,9.8143,594800.0
2007-06-22 11:05:00,14.0,14.01,13.99,14.0,87800.0,9.8143,9.8213,9.8073,9.8143,87800.0
2007-06-22 11:10:00,14.0,14.0,13.99,14.0,492800.0,9.8143,9.8143,9.8073,9.8143,492800.0
2007-06-22 11:15:00,14.0,14.01,13.99,13.99,170400.0,9.8143,9.8213,9.8073,9.8073,170400.0
2007-06-22 11:20:00,13.99,14.01,13.99,14.01,853200.0,9.8073,9.8213,9.8073,9.8213,853200.0
2007-06-22 11:25:00,14.01,14.03,13.99,13.99,655400.0,9.8213,9.8353,9.8073,9.8073,655400.0
2007-06-22 11:30:00,13.99,14.01,13.99,14.01,171600.0,9.8073,9.8213,9.8073,9.8213,171600.0
2007-06-22 11:35:00,14.01,14.01,14.0,14.0,116400.0,9.8213,9.8213,9.8143,9.8143,116400.0
2007-06-22 11:40:00,14.0,14.01,13.99,14.0,173600.0,9.8143,9.8213,9.8073,9.8143,173600.0
2007-06-22 11:45:00,14.01,14.01,13.97,13.98,546000.0,9.8213,9.8213,9.7933,9.8003,546000.0
2007-06-22 11:50:00,13.97,13.99,13.97,13.99,167400.0,9.7933,9.8073,9.7933,9.8073,167400.0
2007-06-22 11:55:00,13.98,14.0,13.98,13.99,141800.0,9.8003,9.8143,9.8003,9.8073,141800.0
2007-06-22 12:00:00,13.99,14.0,13.98,13.99,250400.0,9.8073,9.8143,9.8003,9.8073,250400.0
2007-06-22 12:05:00,13.99,13.99,13.98,13.99,297200.0,9.8073,9.8073,9.8003,9.8073,297200.0
2007-06-22 12:10:00,13.99,13.99,13.96,13.96,483600.0,9.8073,9.8073,9.7863,9.7863,483600.0
2007-06-22 12:15:00,13.96,13.97,13.93,13.95,282000.0,9.7863,9.7933,9.7652,9.7793,282000.0
2007-06-22 12:20:00,13.95,13.97,13.93,13.97,323400.0,9.7793,9.7933,9.7652,9.7933,323400.0
2007-06-22 12:25:00,13.97,13.98,13.93,13.94,480600.0,9.7933,9.8003,9.7652,9.7722,480600.0
2007-06-22 12:30:00,13.94,13.96,13.93,13.94,633800.0,9.7722,9.7863,9.7652,9.7722,633800.0
2007-06-22 12:35:00,13.94,13.97,13.94,13.97,338800.0,9.7722,9.7933,9.7722,9.7933,338800.0
2007-06-22 12:40:00,13.96,13.99,13.96,13.99,238400.0,9.7863,9.8073,9.7863,9.8073,238400.0
2007-06-22 12:45:00,13.99,13.99,13.96,13.99,192000.0,9.8073,9.8073,9.7863,9.8073,192000.0
2007-06-22 12:50:00,13.99,14.02,13.97,14.01,626800.0,9.8073,9.8283,9.7933,9.8213,626800.0
2007-06-22 12:55:00,14.01,14.03,14.0,14.01,679800.0,9.8213,9.8353,9.8143,9.8213,679800.0
2007-06-22 13:00:00,14.01,14.02,14.0,14.01,494600.0,9.8213,9.8283,9.8143,9.8213,494600.0
2007-06-22 13:05:00,14.01,14.01,13.96,13.99,336400.0,9.8213,9.8213,9.7863,9.8073,336400.0
2007-06-22 13:10:00,13.99,13.99,13.96,13.97,255200.0,9.8073,9.8073,9.7863,9.7933,255200.0
2007-06-22 13:15:00,13.98,14.01,13.97,14.0,95400.0,9.8003,9.8213,9.7933,9.8143,95400.0
2007-06-22 13:20:00,14.0,14.04,14.0,14.04,152200.0,9.8143,9.8423,9.8143,9.8423,152200.0
2007-06-22 13:25:00,14.03,14.06,14.03,14.04,388200.0,9.8353,9.8564,9.8353,9.8423,388200.0
2007-06-22 13:30:00,14.05,14.05,14.01,14.04,229200.0,9.8494,9.8494,9.8213,9.8423,229200.0
2007-06-22 13:35:00,14.04,14.04,14.03,14.04,110000.0,9.8423,9.8423,9.8353,9.8423,110000.0
2007-06-22 13:40:00,14.04,14.05,13.99,14.0,444800.0,9.8423,9.8494,9.8073,9.8143,444800.0
2007-06-22 13:45:00,13.99,14.0,13.99,13.99,194800.0,9.8073,9.8143,9.8073,9.8073,194800.0
2007-06-22 13:50:00,13.99,14.0,13.96,13.97,400200.0,9.8073,9.8143,9.7863,9.7933,400200.0
2007-06-22 13:55:00,13.97,13.97,13.95,13.97,296600.0,9.7933,9.7933,9.7793,9.7933,296600.0
2007-06-22 14:00:00,13.96,13.97,13.95,13.96,157600.0,9.7863,9.7933,9.7793,9.7863,157600.0
2007-06-22 14:05:00,13.97,13.97,13.96,13.97,186800.0,9.7933,9.7933,9.7863,9.7933,186800.0
2007-06-22 14:10:00,13.97,13.99,13.97,13.99,158800.0,9.7933,9.8073,9.7933,9.8073,158800.0
2007-06-22 14:15:00,13.99,13.99,13.99,13.99,100200.0,9.8073,9.8073,9.8073,9.8073,100200.0
2007-06-22 14:20:00,13.99,13.99,13.97,13.97,247400.0,9.8073,9.8073,9.7933,9.7933,247400.0
2007-06-22 14:25:00,13.97,14.02,13.97,14.01,207200.0,9.7933,9.8283,9.7933,9.8213,207200.0
2007-06-22 14:30:00,14.01,14.02,13.97,13.99,410600.0,9.8213,9.8283,9.7933,9.8073,410600.0
2007-06-22 14:35:00,13.99,14.01,13.97,13.97,312000.0,9.8073,9.8213,9.7933,9.7933,312000.0
2007-06-22 14:40:00,13.98,13.99,13.97,13.97,240600.0,9.8003,9.8073,9.7933,9.7933,240600.0
2007-06-22 14:45:00,13.98,14.0,13.97,13.97,396800.0,9.8003,9.8143,9.7933,9.7933,396800.0
2007-06-22 14:50:00,13.97,13.99,13.96,13.96,348600.0,9.7933,9.8073,9.7863,9.7863,348600.0
2007-06-22 14:55:00,13.96,13.97,13.93,13.94,366000.0,9.7863,9.7933,9.7652,9.7722,366000.0
2007-06-22 15:00:00,13.94,13.96,13.92,13.95,518800.0,9.7722,9.7863,9.7582,9.7793,518800.0
2007-06-22 15:05:00,13.95,13.96,13.92,13.93,449000.0,9.7793,9.7863,9.7582,9.7652,449000.0
2007-06-22 15:10:00,13.93,13.94,13.93,13.94,294600.0,9.7652,9.7722,9.7652,9.7722,294600.0
2007-06-22 15:15:00,13.94,13.94,13.93,13.94,154600.0,9.7722,9.7722,9.7652,9.7722,154600.0
2007-06-22 15:20:00,13.94,13.96,13.93,13.96,571400.0,9.7722,9.7863,9.7652,9.7863,571400.0
2007-06-22 15:25:00,13.96,13.96,13.94,13.95,652400.0,9.7863,9.7863,9.7722,9.7793,652400.0
2007-06-22 15:30:00,13.95,13.96,13.94,13.95,434400.0,9.7793,9.7863,9.7722,9.7793,434400.0
2007-06-22 15:35:00,13.95,13.95,13.93,13.95,453800.0,9.7793,9.7793,9.7652,9.7793,453800.0
2007-06-22 15:40:00,13.95,13.95,13.9,13.9,846600.0,9.7793,9.7793,9.7442,9.7442,846600.0
2007-06-22 15:45:00,13.9,13.94,13.89,13.94,698000.0,9.7442,9.7722,9.7372,9.7722,698000.0
2007-06-22 15:50:00,13.95,13.95,13.9,13.92,1631800.0,9.7793,9.7793,9.7442,9.7582,1631800.0
2007-06-22 15:55:00,13.93,13.95,13.92,13.92,1556800.0,9.7652,9.7793,9.7582,9.7582,1556800.0
2007-06-25 09:30:00,13.88,14.0,13.84,13.85,852800.0,9.7302,9.8143,9.7021,9.7092,852800.0
2007-06-25 09:35:00,13.85,13.88,13.81,13.82,605200.0,9.7092,9.7302,9.6811,9.6881,605200.0
2007-06-25 09:40:00,13.81,13.86,13.77,13.79,388600.0,9.6811,9.7162,9.6531,9.6671,388600.0
2007-06-25 09:45:00,13.78,13.81,13.78,13.81,392000.0,9.6601,9.6811,9.6601,9.6811,392000.0
2007-06-25 09:50:00,13.81,13.86,13.79,13.85,520600.0,9.6811,9.7162,9.6671,9.7092,520600.0
2007-06-25 09:55:00,13.86,13.87,13.83,13.87,390800.0,9.7162,9.7232,9.6951,9.7232,390800.0
2007-06-25 10:00:00,13.87,13.88,13.86,13.88,520200.0,9.7232,9.7302,9.7162,9.7302,520200.0
2007-06-25 10:05:00,13.87,13.88,13.87,13.88,153400.0,9.7232,9.7302,9.7232,9.7302,153400.0
2007-06-25 10:10:00,13.87,13.9,13.86,13.9,380400.0,9.7232,9.7442,9.7162,9.7442,380400.0
2007-06-25 10:15:00,13.9,13.94,13.89,13.92,484400.0,9.7442,9.7722,9.7372,9.7582,484400.0
2007-06-25 10:20:00,13.92,13.94,13.92,13.93,178000.0,9.7582,9.7722,9.7582,9.7652,178000.0
2007-06-25 10:25:00,13.93,13.95,13.93,13.93,253200.0,9.7652,9.7793,9.7652,9.7652,253200.0
2007-06-25 10:30:00,13.93,13.95,13.93,13.93,206800.0,9.7652,9.7793,9.7652,9.7652,206800.0
2007-06-25 10:35:00,13.93,13.94,13.92,13.94,234400.0,9.7652,9.7722,9.7582,9.7722,234400.0
2007-06-25 10:40:00,13.94,13.95,13.93,13.94,218200.0,9.7722,9.7793,9.7652,9.7722,218200.0
2007-06-25 10:45:00,13.93,13.95,13.93,13.93,196800.0,9.7652,9.7793,9.7652,9.7652,196800.0
2007-06-25 10:50:00,13.93,13.95,13.93,13.95,194600.0,9.7652,9.7793,9.7652,9.7793,194600.0
2007-06-25 10:55:00,13.95,13.99,13.95,13.99,388800.0,9.7793,9.8073,9.7793,9.8073,388800.0
2007-06-25 11:00:00,13.99,14.01,13.99,13.99,360200.0,9.8073,9.8213,9.8073,9.8073,360200.0
2007-06-25 11:05:00,13.99,13.99,13.97,13.97,113000.0,9.8073,9.8073,9.7933,9.7933,113000.0
2007-06-25 11:10:00,13.98,13.99,13.97,13.99,117400.0,9.8003,9.8073,9.7933,9.8073,117400.0
2007-06-25 11:15:00,13.99,14.01,13.99,14.01,146200.0,9.8073,9.8213,9.8073,9.8213,146200.0
2007-06-25 11:20:00,14.01,14.01,13.99,13.99,281800.0,9.8213,9.8213,9.8073,9.8073,281800.0
2007-06-25 11:25:00,13.99,14.0,13.99,14.0,116800.0,9.8073,9.8143,9.8073,9.8143,116800.0
2007-06-25 11:30:00,14.0,14.01,13.98,13.98,147200.0,9.8143,9.8213,9.8003,9.8003,147200.0
2007-06-25 11:35:00,13.98,13.98,13.96,13.96,149000.0,9.8003,9.8003,9.7863,9.7863,149000.0
2007-06-25 11:40:00,13.96,13.96,13.95,13.96,186000.0,9.7863,9.7863,9.7793,9.7863,186000.0
2007-06-25 11:45:00,13.96,13.97,13.96,13.96,108200.0,9.7863,9.7933,9.7863,9.7863,108200.0
2007-06-25 11:50:00,13.96,13.97,13.96,13.97,64200.0,9.7863,9.7933,9.7863,9.7933,64200.0
2007-06-25 11:55:00,13.96,13.99,13.96,13.97,144400.0,9.7863,9.8073,9.7863,9.7933,144400.0
2007-06-25 12:00:00,13.97,14.01,13.97,14.0,208000.0,9.7933,9.8213,9.7933,9.8143,208000.0
2007-06-25 12:05:00,14.0,14.04,14.0,14.04,534400.0,9.8143,9.8423,9.8143,9.8423,534400.0
2007-06-25 12:10:00,14.03,14.06,14.03,14.05,292200.0,9.8353,9.8564,9.8353,9.8494,292200.0
2007-06-25 12:15:00,14.05,14.05,14.04,14.04,191200.0,9.8494,9.8494,9.8423,9.8423,191200.0
2007-06-25 12:20:00,14.04,14.04,14.02,14.02,111800.0,9.8423,9.8423,9.8283,9.8283,111800.0
2007-06-25 12:25:00,14.02,14.03,14.0,14.0,78000.0,9.8283,9.8353,9.8143,9.8143,78000.0
2007-06-25 12:30:00,13.99,13.99,13.99,13.99,234800.0,9.8073,9.8073,9.8073,9.8073,234800.0
2007-06-25 12:35:00,13.99,14.0,13.99,13.99,150800.0,9.8073,9.8143,9.8073,9.8073,150800.0
2007-06-25 12:40:00,13.99,14.0,13.99,13.99,167000.0,9.8073,9.8143,9.8073,9.8073,167000.0
2007-06-25 12:45:00,13.99,13.99,13.97,13.98,111800.0,9.8073,9.8073,9.7933,9.8003,111800.0
2007-06-25 12:50:00,13.98,13.98,13.97,13.97,144200.0,9.8003,9.8003,9.7933,9.7933,144200.0
2007-06-25 12:55:00,13.97,13.97,13.96,13.97,54000.0,9.7933,9.7933,9.7863,9.7933,54000.0
2007-06-25 13:00:00,13.96,13.98,13.96,13.97,250000.0,9.7863,9.8003,9.7863,9.7933,250000.0
2007-06-25 13:05:00,13.98,13.99,13.97,13.99,125000.0,9.8003,9.8073,9.7933,9.8073,125000.0
2007-06-25 13:10:00,13.99,14.01,13.98,14.01,434800.0,9.8073,9.8213,9.8003,9.8213,434800.0
2007-06-25 13:15:00,14.01,14.01,13.99,14.0,200000.0,9.8213,9.8213,9.8073,9.8143,200000.0
2007-06-25 13:20:00,13.99,14.02,13.99,14.0,276200.0,9.8073,9.8283,9.8073,9.8143,276200.0
2007-06-25 13:25:00,14.0,14.02,13.99,14.02,235000.0,9.8143,9.8283,9.8073,9.8283,235000.0
2007-06-25 13:30:00,14.01,14.06,14.01,14.04,527200.0,9.8213,9.8564,9.8213,9.8423,527200.0
2007-06-25 13:35:00,14.04,14.05,14.03,14.05,66800.0,9.8423,9.8494,9.8353,9.8494,66800.0
2007-06-25 13:40:00,14.05,14.05,14.03,14.04,162800.0,9.8494,9.8494,9.8353,9.8423,162800.0
2007-06-25 13:45:00,14.04,14.05,14.03,14.04,87800.0,9.8423,9.8494,9.8353,9.8423,87800.0
2007-06-25 13:50:00,14.04,14.04,14.03,14.03,56200.0,9.8423,9.8423,9.8353,9.8353,56200.0
2007-06-25 13:55:00,14.03,14.04,14.01,14.01,114800.0,9.8353,9.8423,9.8213,9.8213,114800.0
2007-06-25 14:00:00,14.01,14.02,13.99,14.01,455600.0,9.8213,9.8283,9.8073,9.8213,455600.0
2007-06-25 14:05:00,14.0,14.01,13.99,13.99,228200.0,9.8143,9.8213,9.8073,9.8073,228200.0
2007-06-25 14:10:00,13.99,13.99,13.96,13.98,380400.0,9.8073,9.8073,9.7863,9.8003,380400.0
2007-06-25 14:15:00,13.98,13.99,13.97,13.97,166600.0,9.8003,9.8073,9.7933,9.7933,166600.0
2007-06-25 14:20:00,13.97,13.99,13.97,13.99,146400.0,9.7933,9.8073,9.7933,9.8073,146400.0
2007-06-25 14:25:00,13.99,13.99,13.88,13.96,174600.0,9.8073,9.8073,9.7302,9.7863,174600.0
2007-06-25 14:30:00,13.96,13.97,13.88,13.88,578000.0,9.7863,9.7933,9.7302,9.7302,578000.0
2007-06-25 14:35:00,13.88,13.9,13.88,13.9,410000.0,9.7302,9.7442,9.7302,9.7442,410000.0
2007-06-25 14:40:00,13.9,13.91,13.86,13.86,366800.0,9.7442,9.7512,9.7162,9.7162,366800.0
2007-06-25 14:45:00,13.86,13.88,13.83,13.83,500600.0,9.7162,9.7302,9.6951,9.6951,500600.0
2007-06-25 14:50:00,13.84,13.85,13.81,13.82,561000.0,9.7021,9.7092,9.6811,9.6881,561000.0
2007-06-25 14:55:00,13.83,13.84,13.82,13.83,279000.0,9.6951,9.7021,9.6881,9.6951,279000.0
2007-06-25 15:00:00,13.83,13.84,13.81,13.83,299200.0,9.6951,9.7021,9.6811,9.6951,299200.0
2007-06-25 15:05:00,13.83,13.83,13.8,13.8,628000.0,9.6951,9.6951,9.6741,9.6741,628000.0
2007-06-25 15:10:00,13.8,13.82,13.8,13.82,438000.0,9.6741,9.6881,9.6741,9.6881,438000.0
2007-06-25 15:15:00,13.81,13.84,13.81,13.81,275200.0,9.6811,9.7021,9.6811,9.6811,275200.0
2007-06-25 15:20:00,13.82,13.85,13.81,13.85,405600.0,9.6881,9.7092,9.6811,9.7092,405600.0
2007-06-25 15:25:00,13.85,13.85,13.83,13.85,439000.0,9.7092,9.7092,9.6951,9.7092,439000.0
2007-06-25 15:30:00,13.85,13.86,13.84,13.85,569600.0,9.7092,9.7162,9.7021,9.7092,569600.0
2007-06-25 15:35:00,13.85,13.89,13.85,13.89,536800.0,9.7092,9.7372,9.7092,9.7372,536800.0
2007-06-25 15:40:00,13.89,13.89,13.85,13.86,439000.0,9.7372,9.7372,9.7092,9.7162,439000.0
2007-06-25 15:45:00,13.86,13.86,13.83,13.83,419000.0,9.7162,9.7162,9.6951,9.6951,419000.0
2007-06-25 15:50:00,13.83,13.85,13.83,13.85,690000.0,9.6951,9.7092,9.6951,9.7092,690000.0
2007-06-25 15:55:00,13.85,13.86,13.83,13.86,711200.0,9.7092,9.7162,9.6951,9.7162,711200.0
2007-06-26 09:30:00,13.95,14.05,13.92,14.03,600000.0,9.7793,9.8494,9.7582,9.8353,600000.0
2007-06-26 09:35:00,14.03,14.03,14.0,14.01,302400.0,9.8353,9.8353,9.8143,9.8213,302400.0
2007-06-26 09:40:00,14.01,14.05,14.0,14.05,391400.0,9.8213,9.8494,9.8143,9.8494,391400.0
2007-06-26 09:45:00,14.05,14.05,14.03,14.04,692600.0,9.8494,9.8494,9.8353,9.8423,692600.0
2007-06-26 09:50:00,14.04,14.05,14.03,14.05,472200.0,9.8423,9.8494,9.8353,9.8494,472200.0
2007-06-26 09:55:00,14.05,14.06,14.05,14.05,331000.0,9.8494,9.8564,9.8494,9.8494,331000.0
2007-06-26 10:00:00,14.05,14.07,14.05,14.06,439200.0,9.8494,9.8634,9.8494,9.8564,439200.0
2007-06-26 10:05:00,14.06,14.06,14.03,14.03,433200.0,9.8564,9.8564,9.8353,9.8353,433200.0
2007-06-26 10:10:00,14.03,14.04,14.0,14.01,461200.0,9.8353,9.8423,9.8143,9.8213,461200.0
2007-06-26 10:15:00,14.01,14.01,13.99,14.0,225000.0,9.8213,9.8213,9.8073,9.8143,225000.0
2007-06-26 10:20:00,14.0,14.01,13.99,14.01,227400.0,9.8143,9.8213,9.8073,9.8213,227400.0
2007-06-26 10:25:00,14.01,14.02,14.01,14.02,324800.0,9.8213,9.8283,9.8213,9.8283,324800.0
2007-06-26 10:30:00,14.01,14.03,14.01,14.01,257200.0,9.8213,9.8353,9.8213,9.8213,257200.0
2007-06-26 10:35:00,14.01,14.05,14.01,14.04,311400.0,9.8213,9.8494,9.8213,9.8423,311400.0
2007-06-26 10:40:00,14.04,14.05,14.0,14.01,344800.0,9.8423,9.8494,9.8143,9.8213,344800.0
2007-06-26 10:45:00,14.01,14.01,13.98,14.01,657600.0,9.8213,9.8213,9.8003,9.8213,657600.0
2007-06-26 10:50:00,14.02,14.03,14.01,14.01,250400.0,9.8283,9.8353,9.8213,9.8213,250400.0
2007-06-26 10:55:00,14.01,14.03,13.99,13.99,444600.0,9.8213,9.8353,9.8073,9.8073,444600.0
2007-06-26 11:00:00,13.99,14.02,13.99,14.02,332600.0,9.8073,9.8283,9.8073,9.8283,332600.0
2007-06-26 11:05:00,14.02,14.03,14.01,14.01,140200.0,9.8283,9.8353,9.8213,9.8213,140200.0
2007-06-26 11:10:00,14.01,14.02,14.0,14.01,141200.0,9.8213,9.8283,9.8143,9.8213,141200.0
2007-06-26 11:15:00,14.02,14.02,14.01,14.01,225400.0,9.8283,9.8283,9.8213,9.8213,225400.0
2007-06-26 11:20:00,14.01,14.05,14.0,14.03,478400.0,9.8213,9.8494,9.8143,9.8353,478400.0
2007-06-26 11:25:00,14.03,14.07,14.03,14.06,405000.0,9.8353,9.8634,9.8353,9.8564,405000.0
2007-06-26 11:30:00,14.06,14.06,14.04,14.06,379600.0,9.8564,9.8564,9.8423,9.8564,379600.0
2007-06-26 11:35:00,14.06,14.08,14.06,14.08,524800.0,9.8564,9.8704,9.8564,9.8704,524800.0
2007-06-26 11:40:00,14.08,14.1,14.07,14.09,368200.0,9.8704,9.8844,9.8634,9.8774,368200.0
2007-06-26 11:45:00,14.09,14.12,14.08,14.11,426400.0,9.8774,9.8984,9.8704,9.8914,426400.0
2007-06-26 11:50:00,14.11,14.12,14.09,14.1,153600.0,9.8914,9.8984,9.8774,9.8844,153600.0
2007-06-26 11:55:00,14.1,14.12,14.1,14.11,276800.0,9.8844,9.8984,9.8844,9.8914,276800.0
2007-06-26 12:00:00,14.12,14.13,14.1,14.1,198800.0,9.8984,9.9054,9.8844,9.8844,198800.0
2007-06-26 12:05:00,14.1,14.11,14.08,14.08,126200.0,9.8844,9.8914,9.8704,9.8704,126200.0
2007-06-26 12:10:00,14.08,14.08,14.05,14.06,363400.0,9.8704,9.8704,9.8494,9.8564,363400.0
2007-06-26 12:15:00,14.06,14.06,14.05,14.05,101400.0,9.8564,9.8564,9.8494,9.8494,101400.0
2007-06-26 12:20:00,14.05,14.06,14.03,14.03,205600.0,9.8494,9.8564,9.8353,9.8353,205600.0
2007-06-26 12:25:00,14.03,14.03,14.02,14.03,202600.0,9.8353,9.8353,9.8283,9.8353,202600.0
2007-06-26 12:30:00,14.03,14.03,13.99,14.01,221400.0,9.8353,9.8353,9.8073,9.8213,221400.0
2007-06-26 12:35:00,14.01,14.01,13.99,14.0,264200.0,9.8213,9.8213,9.8073,9.8143,264200.0
2007-06-26 12:40:00,14.0,14.01,14.0,14.01,30600.0,9.8143,9.8213,9.8143,9.8213,30600.0
2007-06-26 12:45:00,14.01,14.01,14.0,14.0,40400.0,9.8213,9.8213,9.8143,9.8143,40400.0
2007-06-26 12:50:00,14.0,14.01,13.99,14.0,233000.0,9.8143,9.8213,9.8073,9.8143,233000.0
2007-06-26 12:55:00,14.0,14.0,13.99,14.0,151800.0,9.8143,9.8143,9.8073,9.8143,151800.0
2007-06-26 13:00:00,14.0,14.0,13.99,14.0,304200.0,9.8143,9.8143,9.8073,9.8143,304200.0
2007-06-26 13:05:00,13.99,14.0,13.97,13.98,841000.0,9.8073,9.8143,9.7933,9.8003,841000.0
2007-06-26 13:10:00,13.99,13.99,13.97,13.97,532800.0,9.8073,9.8073,9.7933,9.7933,532800.0
2007-06-26 13:15:00,13.97,13.99,13.97,13.99,169600.0,9.7933,9.8073,9.7933,9.8073,169600.0
2007-06-26 13:20:00,13.98,13.99,13.95,13.95,236400.0,9.8003,9.8073,9.7793,9.7793,236400.0
2007-06-26 13:25:00,13.95,13.96,13.94,13.95,276000.0,9.7793,9.7863,9.7722,9.7793,276000.0
2007-06-26 13:30:00,13.94,13.95,13.91,13.93,397400.0,9.7722,9.7793,9.7512,9.7652,397400.0
2007-06-26 13:35:00,13.94,13.94,13.93,13.93,172400.0,9.7722,9.7722,9.7652,9.7652,172400.0
2007-06-26 13:40:00,13.94,13.97,13.94,13.97,761200.0,9.7722,9.7933,9.7722,9.7933,761200.0
2007-06-26 13:45:00,13.97,13.99,13.92,13.94,831200.0,9.7933,9.8073,9.7582,9.7722,831200.0
2007-06-26 13:50:00,13.94,13.95,13.91,13.92,253800.0,9.7722,9.7793,9.7512,9.7582,253800.0
2007-06-26 13:55:00,13.92,13.93,13.92,13.92,125200.0,9.7582,9.7652,9.7582,9.7582,125200.0
2007-06-26 14:00:00,13.92,13.94,13.92,13.94,198600.0,9.7582,9.7722,9.7582,9.7722,198600.0
2007-06-26 14:05:00,13.94,13.96,13.93,13.94,227800.0,9.7722,9.7863,9.7652,9.7722,227800.0
2007-06-26 14:10:00,13.94,13.94,13.92,13.92,86400.0,9.7722,9.7722,9.7582,9.7582,86400.0
2007-06-26 14:15:00,13.92,13.92,13.9,13.9,366600.0,9.7582,9.7582,9.7442,9.7442,366600.0
2007-06-26 14:20:00,13.9,13.9,13.86,13.87,609000.0,9.7442,9.7442,9.7162,9.7232,609000.0
2007-06-26 14:25:00,13.87,13.88,13.86,13.87,529400.0,9.7232,9.7302,9.7162,9.7232,529400.0
2007-06-26 14:30:00,13.86,13.88,13.85,13.86,372200.0,9.7162,9.7302,9.7092,9.7162,372200.0
2007-06-26 14:35:00,13.86,13.87,13.81,13.81,749400.0,9.7162,9.7232,9.6811,9.6811,749400.0
2007-06-26 14:40:00,13.81,13.83,13.81,13.83,457800.0,9.6811,9.6951,9.6811,9.6951,457800.0
2007-06-26 14:45:00,13.83,13.85,13.82,13.85,325800.0,9.6951,9.7092,9.6881,9.7092,325800.0
2007-06-26 14:50:00,13.85,13.86,13.84,13.84,438800.0,9.7092,9.7162,9.7021,9.7021,438800.0
2007-06-26 14:55:00,13.84,13.86,13.84,13.84,395600.0,9.7021,9.7162,9.7021,9.7021,395600.0
2007-06-26 15:00:00,13.84,13.84,13.8,13.81,757800.0,9.7021,9.7021,9.6741,9.6811,757800.0
2007-06-26 15:05:00,13.81,13.84,13.81,13.82,437600.0,9.6811,9.7021,9.6811,9.6881,437600.0
2007-06-26 15:10:00,13.82,13.88,13.82,13.88,858800.0,9.6881,9.7302,9.6881,9.7302,858800.0
2007-06-26 15:15:00,13.88,13.88,13.86,13.87,272800.0,9.7302,9.7302,9.7162,9.7232,272800.0
2007-06-26 15:20:00,13.86,13.88,13.85,13.87,215600.0,9.7162,9.7302,9.7092,9.7232,215600.0
2007-06-26 15:25:00,13.88,13.9,13.86,13.9,870400.0,9.7302,9.7442,9.7162,9.7442,870400.0
2007-06-26 15:30:00,13.9,13.94,13.9,13.92,384400.0,9.7442,9.7722,9.7442,9.7582,384400.0
2007-06-26 15:35:00,13.92,13.93,13.9,13.9,204800.0,9.7582,9.7652,9.7442,9.7442,204800.0
2007-06-26 15:40:00,13.9,13.9,13.88,13.88,262800.0,9.7442,9.7442,9.7302,9.7302,262800.0
2007-06-26 15:45:00,13.88,13.9,13.88,13.9,395000.0,9.7302,9.7442,9.7302,9.7442,395000.0
2007-06-26 15:50:00,13.9,13.91,13.9,13.9,326400.0,9.7442,9.7512,9.7442,9.7442,326400.0
2007-06-26 15:55:00,13.9,13.92,13.9,13.92,803800.0,9.7442,9.7582,9.7442,9.7582,803800.0
2007-06-27 09:30:00,13.76,13.86,13.76,13.83,623000.0,9.6461,9.7162,9.6461,9.6951,623000.0
2007-06-27 09:35:00,13.84,13.95,13.84,13.88,398000.0,9.7021,9.7793,9.7021,9.7302,398000.0
2007-06-27 09:40:00,13.88,13.95,13.88,13.93,428600.0,9.7302,9.7793,9.7302,9.7652,428600.0
2007-06-27 09:45:00,13.93,13.94,13.9,13.93,350000.0,9.7652,9.7722,9.7442,9.7652,350000.0
2007-06-27 09:50:00,13.93,13.98,13.92,13.96,494600.0,9.7652,9.8003,9.7582,9.7863,494600.0
2007-06-27 09:55:00,13.95,13.98,13.94,13.94,378200.0,9.7793,9.8003,9.7722,9.7722,378200.0
2007-06-27 10:00:00,13.95,13.95,13.9,13.9,346800.0,9.7793,9.7793,9.7442,9.7442,346800.0
2007-06-27 10:05:00,13.9,13.95,13.9,13.94,330800.0,9.7442,9.7793,9.7442,9.7722,330800.0
2007-06-27 10:10:00,13.94,13.95,13.91,13.92,470400.0,9.7722,9.7793,9.7512,9.7582,470400.0
2007-06-27 10:15:00,13.92,13.93,13.9,13.9,889600.0,9.7582,9.7652,9.7442,9.7442,889600.0
2007-06-27 10:20:00,13.9,13.95,13.9,13.94,501000.0,9.7442,9.7793,9.7442,9.7722,501000.0
2007-06-27 10:25:00,13.94,13.94,13.9,13.92,329200.0,9.7722,9.7722,9.7442,9.7582,329200.0
2007-06-27 10:30:00,13.92,13.94,13.9,13.94,431200.0,9.7582,9.7722,9.7442,9.7722,431200.0
2007-06-27 10:35:00,13.94,13.97,13.94,13.94,804600.0,9.7722,9.7933,9.7722,9.7722,804600.0
2007-06-27 10:40:00,13.95,13.97,13.94,13.95,464000.0,9.7793,9.7933,9.7722,9.7793,464000.0
2007-06-27 10:45:00,13.95,13.95,13.9,13.9,456000.0,9.7793,9.7793,9.7442,9.7442,456000.0
2007-06-27 10:50:00,13.9,13.93,13.9,13.9,268000.0,9.7442,9.7652,9.7442,9.7442,268000.0
2007-06-27 10:55:00,13.9,13.93,13.89,13.91,760600.0,9.7442,9.7652,9.7372,9.7512,760600.0
2007-06-27 11:00:00,13.91,13.92,13.9,13.92,280600.0,9.7512,9.7582,9.7442,9.7582,280600.0
2007-06-27 11:05:00,13.91,13.92,13.89,13.89,255400.0,9.7512,9.7582,9.7372,9.7372,255400.0
2007-06-27 11:10:00,13.89,13.9,13.89,13.89,340600.0,9.7372,9.7442,9.7372,9.7372,340600.0
2007-06-27 11:15:00,13.9,13.92,13.89,13.92,418000.0,9.7442,9.7582,9.7372,9.7582,418000.0
2007-06-27 11:20:00,13.91,13.91,13.89,13.89,396800.0,9.7512,9.7512,9.7372,9.7372,396800.0
2007-06-27 11:25:00,13.89,13.9,13.88,13.9,528000.0,9.7372,9.7442,9.7302,9.7442,528000.0
2007-06-27 11:30:00,13.9,13.9,13.89,13.89,119600.0,9.7442,9.7442,9.7372,9.7372,119600.0
2007-06-27 11:35:00,13.89,13.92,13.88,13.92,522600.0,9.7372,9.7582,9.7302,9.7582,522600.0
2007-06-27 11:40:00,13.91,13.92,13.88,13.88,248000.0,9.7512,9.7582,9.7302,9.7302,248000.0
2007-06-27 11:45:00,13.88,13.91,13.88,13.9,285400.0,9.7302,9.7512,9.7302,9.7442,285400.0
2007-06-27 11:50:00,13.9,13.93,13.9,13.92,388800.0,9.7442,9.7652,9.7442,9.7582,388800.0
2007-06-27 11:55:00,13.92,13.92,13.88,13.9,413800.0,9.7582,9.7582,9.7302,9.7442,413800.0
2007-06-27 12:00:00,13.9,13.94,13.9,13.93,329800.0,9.7442,9.7722,9.7442,9.7652,329800.0
2007-06-27 12:05:00,13.93,13.93,13.92,13.93,221400.0,9.7652,9.7652,9.7582,9.7652,221400.0
2007-06-27 12:10:00,13.93,13.94,13.92,13.93,480200.0,9.7652,9.7722,9.7582,9.7652,480200.0
2007-06-27 12:15:00,13.93,13.93,13.9,13.9,161200.0,9.7652,9.7652,9.7442,9.7442,161200.0
2007-06-27 12:20:00,13.9,13.93,13.9,13.92,401400.0,9.7442,9.7652,9.7442,9.7582,401400.0
2007-06-27 12:25:00,13.92,13.92,13.9,13.92,254200.0,9.7582,9.7582,9.7442,9.7582,254200.0
2007-06-27 12:30:00,13.91,13.92,13.9,13.91,123800.0,9.7512,9.7582,9.7442,9.7512,123800.0
2007-06-27 12:35:00,13.91,13.94,13.9,13.93,252800.0,9.7512,9.7722,9.7442,9.7652,252800.0
2007-06-27 12:40:00,13.93,13.93,13.92,13.93,100400.0,9.7652,9.7652,9.7582,9.7652,100400.0
2007-06-27 12:45:00,13.92,13.93,13.92,13.92,237200.0,9.7582,9.7652,9.7582,9.7582,237200.0
2007-06-27 12:50:00,13.93,13.93,13.91,13.91,194000.0,9.7652,9.7652,9.7512,9.7512,194000.0
2007-06-27 12:55:00,13.91,13.92,13.9,13.9,110000.0,9.7512,9.7582,9.7442,9.7442,110000.0
2007-06-27 13:00:00,13.9,13.92,13.9,13.9,274800.0,9.7442,9.7582,9.7442,9.7442,274800.0
2007-06-27 13:05:00,13.9,13.91,13.89,13.89,171200.0,9.7442,9.7512,9.7372,9.7372,171200.0
2007-06-27 13:10:00,13.89,13.9,13.88,13.88,318000.0,9.7372,9.7442,9.7302,9.7302,318000.0
2007-06-27 13:15:00,13.88,13.88,13.87,13.88,178000.0,9.7302,9.7302,9.7232,9.7302,178000.0
2007-06-27 13:20:00,13.88,13.89,13.88,13.88,295200.0,9.7302,9.7372,9.7302,9.7302,295200.0
2007-06-27 13:25:00,13.88,13.89,13.86,13.87,244800.0,9.7302,9.7372,9.7162,9.7232,244800.0
2007-06-27 13:30:00,13.86,13.87,13.83,13.84,333200.0,9.7162,9.7232,9.6951,9.7021,333200.0
2007-06-27 13:35:00,13.83,13.86,13.83,13.85,393200.0,9.6951,9.7162,9.6951,9.7092,393200.0
2007-06-27 13:40:00,13.86,13.87,13.85,13.87,176600.0,9.7162,9.7232,9.7092,9.7232,176600.0
2007-06-27 13:45:00,13.86,13.87,13.86,13.87,122400.0,9.7162,9.7232,9.7162,9.7232,122400.0
2007-06-27 13:50:00,13.87,13.88,13.87,13.87,268200.0,9.7232,9.7302,9.7232,9.7232,268200.0
2007-06-27 13:55:00,13.88,13.88,13.86,13.88,288600.0,9.7302,9.7302,9.7162,9.7302,288600.0
2007-06-27 14:00:00,13.88,13.9,13.88,13.89,686200.0,9.7302,9.7442,9.7302,9.7372,686200.0
2007-06-27 14:05:00,13.89,13.91,13.88,13.9,415000.0,9.7372,9.7512,9.7302,9.7442,415000.0
2007-06-27 14:10:00,13.9,13.92,13.9,13.92,243800.0,9.7442,9.7582,9.7442,9.7582,243800.0
2007-06-27 14:15:00,13.92,13.92,13.9,13.9,306800.0,9.7582,9.7582,9.7442,9.7442,306800.0
2007-06-27 14:20:00,13.9,13.93,13.9,13.92,137200.0,9.7442,9.7652,9.7442,9.7582,137200.0
2007-06-27 14:25:00,13.92,13.95,13.92,13.94,536000.0,9.7582,9.7793,9.7582,9.7722,536000.0
2007-06-27 14:30:00,13.94,13.95,13.94,13.94,134200.0,9.7722,9.7793,9.7722,9.7722,134200.0
2007-06-27 14:35:00,13.94,13.95,13.93,13.94,442400.0,9.7722,9.7793,9.7652,9.7722,442400.0
2007-06-27 14:40:00,13.94,13.95,13.93,13.93,257000.0,9.7722,9.7793,9.7652,9.7652,257000.0
2007-06-27 14:45:00,13.93,13.96,13.92,13.94,585000.0,9.7652,9.7863,9.7582,9.7722,585000.0
2007-06-27 14:50:00,13.94,13.95,13.92,13.93,379000.0,9.7722,9.7793,9.7582,9.7652,379000.0
2007-06-27 14:55:00,13.93,13.94,13.93,13.94,369600.0,9.7652,9.7722,9.7652,9.7722,369600.0
2007-06-27 15:00:00,13.94,13.96,13.93,13.94,823800.0,9.7722,9.7863,9.7652,9.7722,823800.0
2007-06-27 15:05:00,13.94,13.95,13.93,13.93,242400.0,9.7722,9.7793,9.7652,9.7652,242400.0
2007-06-27 15:10:00,13.93,13.94,13.92,13.92,244000.0,9.7652,9.7722,9.7582,9.7582,244000.0
2007-06-27 15:15:00,13.92,13.92,13.9,13.91,323200.0,9.7582,9.7582,9.7442,9.7512,323200.0
2007-06-27 15:20:00,13.9,13.93,13.9,13.92,842200.0,9.7442,9.7652,9.7442,9.7582,842200.0
2007-06-27 15:25:00,13.92,13.94,13.91,13.93,750600.0,9.7582,9.7722,9.7512,9.7652,750600.0
2007-06-27 15:30:00,13.94,13.95,13.93,13.95,460400.0,9.7722,9.7793,9.7652,9.7793,460400.0
2007-06-27 15:35:00,13.94,13.95,13.93,13.94,401800.0,9.7722,9.7793,9.7652,9.7722,401800.0
2007-06-27 15:40:00,13.94,13.97,13.94,13.96,517800.0,9.7722,9.7933,9.7722,9.7863,517800.0
2007-06-27 15:45:00,13.96,13.97,13.95,13.96,718400.0,9.7863,9.7933,9.7793,9.7863,718400.0
2007-06-27 15:50:00,13.96,13.97,13.94,13.96,1354600.0,9.7863,9.7933,9.7722,9.7863,1354600.0
2007-06-27 15:55:00,13.96,13.97,13.95,13.97,1330400.0,9.7863,9.7933,9.7793,9.7933,1330400.0
2007-06-28 09:30:00,13.92,14.01,13.86,14.01,488800.0,9.7582,9.8213,9.7162,9.8213,488800.0
2007-06-28 09:35:00,14.02,14.02,13.97,13.98,287000.0,9.8283,9.8283,9.7933,9.8003,287000.0
2007-06-28 09:40:00,13.97,14.01,13.96,13.97,205200.0,9.7933,9.8213,9.7863,9.7933,205200.0
2007-06-28 09:45:00,13.96,13.99,13.92,13.97,374200.0,9.7863,9.8073,9.7582,9.7933,374200.0
2007-06-28 09:50:00,13.97,14.01,13.97,13.97,241800.0,9.7933,9.8213,9.7933,9.7933,241800.0
2007-06-28 09:55:00,13.97,14.01,13.96,14.01,163400.0,9.7933,9.8213,9.7863,9.8213,163400.0
2007-06-28 10:00:00,14.01,14.04,13.99,14.02,302600.0,9.8213,9.8423,9.8073,9.8283,302600.0
2007-06-28 10:05:00,14.02,14.02,13.97,13.97,314000.0,9.8283,9.8283,9.7933,9.7933,314000.0
2007-06-28 10:10:00,13.97,13.99,13.97,13.97,176200.0,9.7933,9.8073,9.7933,9.7933,176200.0
2007-06-28 10:15:00,13.97,13.99,13.95,13.96,252800.0,9.7933,9.8073,9.7793,9.7863,252800.0
2007-06-28 10:20:00,13.96,13.98,13.96,13.96,299000.0,9.7863,9.8003,9.7863,9.7863,299000.0
2007-06-28 10:25:00,13.96,13.97,13.96,13.97,205600.0,9.7863,9.7933,9.7863,9.7933,205600.0
2007-06-28 10:30:00,13.97,13.99,13.97,13.99,110400.0,9.7933,9.8073,9.7933,9.8073,110400.0
2007-06-28 10:35:00,13.99,14.0,13.97,13.97,371400.0,9.8073,9.8143,9.7933,9.7933,371400.0
2007-06-28 10:40:00,13.97,13.97,13.95,13.97,282800.0,9.7933,9.7933,9.7793,9.7933,282800.0
2007-06-28 10:45:00,13.97,13.98,13.96,13.97,153800.0,9.7933,9.8003,9.7863,9.7933,153800.0
2007-06-28 10:50:00,13.97,13.97,13.94,13.96,222800.0,9.7933,9.7933,9.7722,9.7863,222800.0
2007-06-28 10:55:00,13.96,13.98,13.93,13.94,253200.0,9.7863,9.8003,9.7652,9.7722,253200.0
2007-06-28 11:00:00,13.94,13.95,13.93,13.94,324800.0,9.7722,9.7793,9.7652,9.7722,324800.0
2007-06-28 11:05:00,13.95,13.95,13.94,13.94,259400.0,9.7793,9.7793,9.7722,9.7722,259400.0
2007-06-28 11:10:00,13.94,13.97,13.94,13.96,318400.0,9.7722,9.7933,9.7722,9.7863,318400.0
2007-06-28 11:15:00,13.96,13.97,13.95,13.96,172400.0,9.7863,9.7933,9.7793,9.7863,172400.0
2007-06-28 11:20:00,13.96,13.97,13.96,13.97,202000.0,9.7863,9.7933,9.7863,9.7933,202000.0
2007-06-28 11:25:00,13.97,13.99,13.97,13.98,253200.0,9.7933,9.8073,9.7933,9.8003,253200.0
2007-06-28 11:30:00,13.98,13.99,13.97,13.99,355600.0,9.8003,9.8073,9.7933,9.8073,355600.0
2007-06-28 11:35:00,13.99,14.01,13.97,13.99,422000.0,9.8073,9.8213,9.7933,9.8073,422000.0
2007-06-28 11:40:00,13.99,14.01,13.99,14.0,227800.0,9.8073,9.8213,9.8073,9.8143,227800.0
2007-06-28 11:45:00,14.0,14.0,13.99,14.0,120000.0,9.8143,9.8143,9.8073,9.8143,120000.0
2007-06-28 11:50:00,14.0,14.01,13.99,13.99,99200.0,9.8143,9.8213,9.8073,9.8073,99200.0
2007-06-28 11:55:00,14.0,14.03,13.99,14.03,497800.0,9.8143,9.8353,9.8073,9.8353,497800.0
2007-06-28 12:00:00,14.03,14.05,14.02,14.03,264000.0,9.8353,9.8494,9.8283,9.8353,264000.0
2007-06-28 12:05:00,14.03,14.04,14.01,14.04,213000.0,9.8353,9.8423,9.8213,9.8423,213000.0
2007-06-28 12:10:00,14.04,14.04,14.02,14.03,191600.0,9.8423,9.8423,9.8283,9.8353,191600.0
2007-06-28 12:15:00,14.03,14.05,14.02,14.03,217200.0,9.8353,9.8494,9.8283,9.8353,217200.0
2007-06-28 12:20:00,14.03,14.04,14.02,14.02,109000.0,9.8353,9.8423,9.8283,9.8283,109000.0
2007-06-28 12:25:00,14.02,14.02,14.01,14.01,136200.0,9.8283,9.8283,9.8213,9.8213,136200.0
2007-06-28 12:30:00,14.01,14.03,14.01,14.02,127400.0,9.8213,9.8353,9.8213,9.8283,127400.0
2007-06-28 12:35:00,14.02,14.04,14.02,14.02,168200.0,9.8283,9.8423,9.8283,9.8283,168200.0
2007-06-28 12:40:00,14.02,14.03,14.01,14.02,117600.0,9.8283,9.8353,9.8213,9.8283,117600.0
2007-06-28 12:45:00,14.02,14.03,14.01,14.02,175600.0,9.8283,9.8353,9.8213,9.8283,175600.0
2007-06-28 12:50:00,14.02,14.03,14.01,14.02,55600.0,9.8283,9.8353,9.8213,9.8283,55600.0
2007-06-28 12:55:00,14.02,14.02,14.01,14.01,96400.0,9.8283,9.8283,9.8213,9.8213,96400.0
2007-06-28 13:00:00,14.01,14.01,13.99,13.99,359600.0,9.8213,9.8213,9.8073,9.8073,359600.0
2007-06-28 13:05:00,13.99,14.0,13.99,13.99,140400.0,9.8073,9.8143,9.8073,9.8073,140400.0
2007-06-28 13:10:00,13.99,13.99,13.97,13.99,299200.0,9.8073,9.8073,9.7933,9.8073,299200.0
2007-06-28 13:15:00,13.98,13.99,13.97,13.99,215200.0,9.8003,9.8073,9.7933,9.8073,215200.0
2007-06-28 13:20:00,13.99,13.99,13.97,13.97,235400.0,9.8073,9.8073,9.7933,9.7933,235400.0
2007-06-28 13:25:00,13.97,14.0,13.97,14.0,106400.0,9.7933,9.8143,9.7933,9.8143,106400.0
2007-06-28 13:30:00,14.0,14.02,14.0,14.02,118600.0,9.8143,9.8283,9.8143,9.8283,118600.0
2007-06-28 13:35:00,14.02,14.03,14.02,14.03,90200.0,9.8283,9.8353,9.8283,9.8353,90200.0
2007-06-28 13:40:00,14.03,14.04,14.03,14.03,52400.0,9.8353,9.8423,9.8353,9.8353,52400.0
2007-06-28 13:45:00,14.04,14.04,14.02,14.03,431200.0,9.8423,9.8423,9.8283,9.8353,431200.0
2007-06-28 13:50:00,14.03,14.05,14.03,14.05,296000.0,9.8353,9.8494,9.8353,9.8494,296000.0
2007-06-28 13:55:00,14.05,14.09,14.04,14.09,662800.0,9.8494,9.8774,9.8423,9.8774,662800.0
2007-06-28 14:00:00,14.09,14.09,14.06,14.06,344400.0,9.8774,9.8774,9.8564,9.8564,344400.0
2007-06-28 14:05:00,14.06,14.08,14.06,14.07,236200.0,9.8564,9.8704,9.8564,9.8634,236200.0
2007-06-28 14:10:00,14.07,14.1,14.07,14.08,294200.0,9.8634,9.8844,9.8634,9.8704,294200.0
2007-06-28 14:15:00,14.08,14.12,14.03,14.12,754800.0,9.8704,9.8984,9.8353,9.8984,754800.0
2007-06-28 14:20:00,14.12,14.13,14.1,14.1,444800.0,9.8984,9.9054,9.8844,9.8844,444800.0
2007-06-28 14:25:00,14.1,14.13,14.06,14.06,514600.0,9.8844,9.9054,9.8564,9.8564,514600.0
2007-06-28 14:30:00,14.06,14.08,14.02,14.03,647000.0,9.8564,9.8704,9.8283,9.8353,647000.0
2007-06-28 14:35:00,14.02,14.05,13.99,14.01,635800.0,9.8283,9.8494,9.8073,9.8213,635800.0
2007-06-28 14:40:00,14.01,14.06,14.01,14.05,475800.0,9.8213,9.8564,9.8213,9.8494,475800.0
2007-06-28 14:45:00,14.06,14.08,14.05,14.06,311200.0,9.8564,9.8704,9.8494,9.8564,311200.0
2007-06-28 14:50:00,14.06,14.09,14.05,14.05,319000.0,9.8564,9.8774,9.8494,9.8494,319000.0
2007-06-28 14:55:00,14.05,14.08,14.05,14.07,371000.0,9.8494,9.8704,9.8494,9.8634,371000.0
2007-06-28 15:00:00,14.07,14.07,14.03,14.04,522600.0,9.8634,9.8634,9.8353,9.8423,522600.0
2007-06-28 15:05:00,14.04,14.06,14.02,14.06,383200.0,9.8423,9.8564,9.8283,9.8564,383200.0
2007-06-28 15:10:00,14.05,14.06,14.05,14.06,236600.0,9.8494,9.8564,9.8494,9.8564,236600.0
2007-06-28 15:15:00,14.06,14.09,14.06,14.06,289000.0,9.8564,9.8774,9.8564,9.8564,289000.0
2007-06-28 15:20:00,14.06,14.09,14.06,14.09,930200.0,9.8564,9.8774,9.8564,9.8774,930200.0
2007-06-28 15:25:00,14.09,14.09,14.06,14.06,322000.0,9.8774,9.8774,9.8564,9.8564,322000.0
2007-06-28 15:30:00,14.06,14.1,14.06,14.09,748800.0,9.8564,9.8844,9.8564,9.8774,748800.0
2007-06-28 15:35:00,14.09,14.1,14.07,14.07,378400.0,9.8774,9.8844,9.8634,9.8634,378400.0
2007-06-28 15:40:00,14.07,14.08,14.06,14.06,968400.0,9.8634,9.8704,9.8564,9.8564,968400.0
2007-06-28 15:45:00,14.06,14.07,14.06,14.06,603400.0,9.8564,9.8634,9.8564,9.8564,603400.0
2007-06-28 15:50:00,14.06,14.08,14.06,14.08,1068000.0,9.8564,9.8704,9.8564,9.8704,1068000.0
2007-06-28 15:55:00,14.08,14.08,14.03,14.03,1446200.0,9.8704,9.8704,9.8353,9.8353,1446200.0
2007-06-29 09:30:00,14.09,14.13,14.04,14.06,729600.0,9.8774,9.9054,9.8423,9.8564,729600.0
2007-06-29 09:35:00,14.06,14.06,14.0,14.02,229400.0,9.8564,9.8564,9.8143,9.8283,229400.0
2007-06-29 09:40:00,14.02,14.06,14.02,14.06,332200.0,9.8283,9.8564,9.8283,9.8564,332200.0
2007-06-29 09:45:00,14.06,14.12,14.05,14.11,417400.0,9.8564,9.8984,9.8494,9.8914,417400.0
2007-06-29 09:50:00,14.11,14.15,14.11,14.15,256400.0,9.8914,9.9195,9.8914,9.9195,256400.0
2007-06-29 09:55:00,14.15,14.18,14.15,14.18,375000.0,9.9195,9.9405,9.9195,9.9405,375000.0
2007-06-29 10:00:00,14.18,14.2,14.17,14.2,408200.0,9.9405,9.9545,9.9335,9.9545,408200.0
2007-06-29 10:05:00,14.19,14.2,14.17,14.18,284000.0,9.9475,9.9545,9.9335,9.9405,284000.0
2007-06-29 10:10:00,14.18,14.18,14.17,14.17,126200.0,9.9405,9.9405,9.9335,9.9335,126200.0
2007-06-29 10:15:00,14.17,14.17,14.15,14.15,179800.0,9.9335,9.9335,9.9195,9.9195,179800.0
2007-06-29 10:20:00,14.15,14.16,14.14,14.15,232400.0,9.9195,9.9265,9.9124,9.9195,232400.0
2007-06-29 10:25:00,14.15,14.16,14.14,14.16,68200.0,9.9195,9.9265,9.9124,9.9265,68200.0
2007-06-29 10:30:00,14.16,14.16,14.13,14.16,213200.0,9.9265,9.9265,9.9054,9.9265,213200.0
2007-06-29 10:35:00,14.15,14.16,14.15,14.15,111200.0,9.9195,9.9265,9.9195,9.9195,111200.0
2007-06-29 10:40:00,14.15,14.18,14.15,14.17,120200.0,9.9195,9.9405,9.9195,9.9335,120200.0
2007-06-29 10:45:00,14.17,14.18,14.17,14.18,64600.0,9.9335,9.9405,9.9335,9.9405,64600.0
2007-06-29 10:50:00,14.17,14.18,14.15,14.17,379800.0,9.9335,9.9405,9.9195,9.9335,379800.0
2007-06-29 10:55:00,14.17,14.18,14.17,14.18,467000.0,9.9335,9.9405,9.9335,9.9405,467000.0
2007-06-29 11:00:00,14.18,14.21,14.17,14.19,473600.0,9.9405,9.9615,9.9335,9.9475,473600.0
2007-06-29 11:05:00,14.19,14.22,14.18,14.21,588600.0,9.9475,9.9685,9.9405,9.9615,588600.0
2007-06-29 11:10:00,14.22,14.22,14.21,14.22,213800.0,9.9685,9.9685,9.9615,9.9685,213800.0
2007-06-29 11:15:00,14.22,14.24,14.22,14.22,217800.0,9.9685,9.9825,9.9685,9.9685,217800.0
2007-06-29 11:20:00,14.22,14.22,14.2,14.2,69400.0,9.9685,9.9685,9.9545,9.9545,69400.0
2007-06-29 11:25:00,14.2,14.21,14.2,14.2,123400.0,9.9545,9.9615,9.9545,9.9545,123400.0
2007-06-29 11:30:00,14.2,14.22,14.2,14.21,222400.0,9.9545,9.9685,9.9545,9.9615,222400.0
2007-06-29 11:35:00,14.21,14.21,14.19,14.19,89800.0,9.9615,9.9615,9.9475,9.9475,89800.0
2007-06-29 11:40:00,14.2,14.21,14.19,14.21,146800.0,9.9545,9.9615,9.9475,9.9615,146800.0
2007-06-29 11:45:00,14.21,14.21,14.19,14.19,229000.0,9.9615,9.9615,9.9475,9.9475,229000.0
2007-06-29 11:50:00,14.19,14.19,14.17,14.18,212800.0,9.9475,9.9475,9.9335,9.9405,212800.0
2007-06-29 11:55:00,14.18,14.2,14.17,14.2,469600.0,9.9405,9.9545,9.9335,9.9545,469600.0
2007-06-29 12:00:00,14.19,14.2,14.17,14.17,93600.0,9.9475,9.9545,9.9335,9.9335,93600.0
2007-06-29 12:05:00,14.18,14.18,14.17,14.17,106600.0,9.9405,9.9405,9.9335,9.9335,106600.0
2007-06-29 12:10:00,14.17,14.17,14.15,14.16,399400.0,9.9335,9.9335,9.9195,9.9265,399400.0
2007-06-29 12:15:00,14.17,14.17,14.15,14.16,276800.0,9.9335,9.9335,9.9195,9.9265,276800.0
2007-06-29 12:20:00,14.15,14.16,14.13,14.13,165000.0,9.9195,9.9265,9.9054,9.9054,165000.0
2007-06-29 12:25:00,14.13,14.15,14.13,14.15,226000.0,9.9054,9.9195,9.9054,9.9195,226000.0
2007-06-29 12:30:00,14.15,14.15,14.12,14.13,481600.0,9.9195,9.9195,9.8984,9.9054,481600.0
2007-06-29 12:35:00,14.12,14.13,14.1,14.12,401000.0,9.8984,9.9054,9.8844,9.8984,401000.0
2007-06-29 12:40:00,14.12,14.13,14.12,14.13,197000.0,9.8984,9.9054,9.8984,9.9054,197000.0
2007-06-29 12:45:00,14.13,14.13,14.12,14.12,213400.0,9.9054,9.9054,9.8984,9.8984,213400.0
2007-06-29 12:50:00,14.12,14.13,14.12,14.13,36200.0,9.8984,9.9054,9.8984,9.9054,36200.0
2007-06-29 12:55:00,14.12,14.13,14.12,14.12,116000.0,9.8984,9.9054,9.8984,9.8984,116000.0
2007-06-29 13:00:00,14.12,14.12,14.1,14.11,153200.0,9.8984,9.8984,9.8844,9.8914,153200.0
2007-06-29 13:05:00,14.11,14.11,14.09,14.09,170200.0,9.8914,9.8914,9.8774,9.8774,170200.0
2007-06-29 13:10:00,14.09,14.1,14.08,14.09,222600.0,9.8774,9.8844,9.8704,9.8774,222600.0
2007-06-29 13:15:00,14.1,14.11,14.08,14.09,649400.0,9.8844,9.8914,9.8704,9.8774,649400.0
2007-06-29 13:20:00,14.09,14.09,14.08,14.09,287000.0,9.8774,9.8774,9.8704,9.8774,287000.0
2007-06-29 13:25:00,14.09,14.09,14.08,14.08,152000.0,9.8774,9.8774,9.8704,9.8704,152000.0
2007-06-29 13:30:00,14.09,14.09,14.08,14.09,217600.0,9.8774,9.8774,9.8704,9.8774,217600.0
2007-06-29 13:35:00,14.09,14.1,14.09,14.09,238400.0,9.8774,9.8844,9.8774,9.8774,238400.0
2007-06-29 13:40:00,14.09,14.09,14.07,14.08,195200.0,9.8774,9.8774,9.8634,9.8704,195200.0
2007-06-29 13:45:00,14.08,14.11,14.07,14.11,364200.0,9.8704,9.8914,9.8634,9.8914,364200.0
2007-06-29 13:50:00,14.11,14.11,14.08,14.09,249200.0,9.8914,9.8914,9.8704,9.8774,249200.0
2007-06-29 13:55:00,14.09,14.09,14.08,14.08,212400.0,9.8774,9.8774,9.8704,9.8704,212400.0
2007-06-29 14:00:00,14.08,14.09,14.06,14.08,463200.0,9.8704,9.8774,9.8564,9.8704,463200.0
2007-06-29 14:05:00,14.08,14.08,14.03,14.04,300000.0,9.8704,9.8704,9.8353,9.8423,300000.0
2007-06-29 14:10:00,14.04,14.04,14.02,14.03,413800.0,9.8423,9.8423,9.8283,9.8353,413800.0
2007-06-29 14:15:00,14.02,14.05,14.02,14.04,120400.0,9.8283,9.8494,9.8283,9.8423,120400.0
2007-06-29 14:20:00,14.04,14.05,14.03,14.04,587400.0,9.8423,9.8494,9.8353,9.8423,587400.0
2007-06-29 14:25:00,14.04,14.06,14.03,14.04,596800.0,9.8423,9.8564,9.8353,9.8423,596800.0
2007-06-29 14:30:00,14.04,14.05,14.02,14.04,326200.0,9.8423,9.8494,9.8283,9.8423,326200.0
2007-06-29 14:35:00,14.04,14.05,14.04,14.05,170800.0,9.8423,9.8494,9.8423,9.8494,170800.0
2007-06-29 14:40:00,14.04,14.06,14.03,14.05,626000.0,9.8423,9.8564,9.8353,9.8494,626000.0
2007-06-29 14:45:00,14.05,14.07,14.05,14.06,472000.0,9.8494,9.8634,9.8494,9.8564,472000.0
2007-06-29 14:50:00,14.07,14.08,14.06,14.06,222200.0,9.8634,9.8704,9.8564,9.8564,222200.0
2007-06-29 14:55:00,14.07,14.09,14.07,14.09,254200.0,9.8634,9.8774,9.8634,9.8774,254200.0
2007-06-29 15:00:00,14.08,14.09,14.03,14.03,513200.0,9.8704,9.8774,9.8353,9.8353,513200.0
2007-06-29 15:05:00,14.03,14.04,14.0,14.02,801200.0,9.8353,9.8423,9.8143,9.8283,801200.0
2007-06-29 15:10:00,14.02,14.03,13.95,13.96,748600.0,9.8283,9.8353,9.7793,9.7863,748600.0
2007-06-29 15:15:00,13.96,14.01,13.95,14.0,727200.0,9.7863,9.8213,9.7793,9.8143,727200.0
2007-06-29 15:20:00,14.0,14.03,13.99,13.99,439000.0,9.8143,9.8353,9.8073,9.8073,439000.0
2007-06-29 15:25:00,13.99,14.0,13.96,13.96,595400.0,9.8073,9.8143,9.7863,9.7863,595400.0
2007-06-29 15:30:00,13.96,13.99,13.95,13.98,429400.0,9.7863,9.8073,9.7793,9.8003,429400.0
2007-06-29 15:35:00,13.98,14.01,13.98,14.01,486800.0,9.8003,9.8213,9.8003,9.8213,486800.0
2007-06-29 15:40:00,14.01,14.06,14.01,14.05,732600.0,9.8213,9.8564,9.8213,9.8494,732600.0
2007-06-29 15:45:00,14.05,14.05,14.02,14.03,528200.0,9.8494,9.8494,9.8283,9.8353,528200.0
2007-06-29 15:50:00,14.03,14.07,14.03,14.06,832600.0,9.8353,9.8634,9.8353,9.8564,832600.0
2007-06-29 15:55:00,14.06,14.07,14.04,14.06,841400.0,9.8564,9.8634,9.8423,9.8564,841400.0
2007-07-02 09:30:00,14.12,14.25,14.12,14.24,557200.0,9.8984,9.9896,9.8984,9.9825,557200.0
2007-07-02 09:35:00,14.24,14.25,14.2,14.2,135600.0,9.9825,9.9896,9.9545,9.9545,135600.0
2007-07-02 09:40:00,14.2,14.21,14.12,14.12,207000.0,9.9545,9.9615,9.8984,9.8984,207000.0
2007-07-02 09:45:00,14.12,14.17,14.12,14.15,312800.0,9.8984,9.9335,9.8984,9.9195,312800.0
2007-07-02 09:50:00,14.16,14.17,14.15,14.17,181600.0,9.9265,9.9335,9.9195,9.9335,181600.0
2007-07-02 09:55:00,14.17,14.21,14.17,14.21,313800.0,9.9335,9.9615,9.9335,9.9615,313800.0
2007-07-02 10:00:00,14.21,14.23,14.21,14.22,445000.0,9.9615,9.9755,9.9615,9.9685,445000.0
2007-07-02 10:05:00,14.22,14.24,14.22,14.24,411000.0,9.9685,9.9825,9.9685,9.9825,411000.0
2007-07-02 10:10:00,14.24,14.24,14.22,14.24,209000.0,9.9825,9.9825,9.9685,9.9825,209000.0
2007-07-02 10:15:00,14.24,14.24,14.22,14.24,350800.0,9.9825,9.9825,9.9685,9.9825,350800.0
2007-07-02 10:20:00,14.24,14.24,14.22,14.22,402000.0,9.9825,9.9825,9.9685,9.9685,402000.0
2007-07-02 10:25:00,14.22,14.23,14.22,14.22,280800.0,9.9685,9.9755,9.9685,9.9685,280800.0
2007-07-02 10:30:00,14.22,14.24,14.22,14.24,338400.0,9.9685,9.9825,9.9685,9.9825,338400.0
2007-07-02 10:35:00,14.24,14.24,14.23,14.24,136800.0,9.9825,9.9825,9.9755,9.9825,136800.0
2007-07-02 10:40:00,14.24,14.24,14.24,14.24,130000.0,9.9825,9.9825,9.9825,9.9825,130000.0
2007-07-02 10:45:00,14.24,14.24,14.22,14.22,123000.0,9.9825,9.9825,9.9685,9.9685,123000.0
2007-07-02 10:50:00,14.22,14.23,14.22,14.22,157600.0,9.9685,9.9755,9.9685,9.9685,157600.0
2007-07-02 10:55:00,14.22,14.23,14.21,14.22,370800.0,9.9685,9.9755,9.9615,9.9685,370800.0
2007-07-02 11:00:00,14.22,14.24,14.22,14.22,373000.0,9.9685,9.9825,9.9685,9.9685,373000.0
2007-07-02 11:05:00,14.22,14.23,14.22,14.22,85200.0,9.9685,9.9755,9.9685,9.9685,85200.0
2007-07-02 11:10:00,14.22,14.23,14.22,14.23,168400.0,9.9685,9.9755,9.9685,9.9755,168400.0
2007-07-02 11:15:00,14.23,14.23,14.21,14.21,333600.0,9.9755,9.9755,9.9615,9.9615,333600.0
2007-07-02 11:20:00,14.21,14.21,14.19,14.2,266400.0,9.9615,9.9615,9.9475,9.9545,266400.0
2007-07-02 11:25:00,14.19,14.22,14.19,14.22,464200.0,9.9475,9.9685,9.9475,9.9685,464200.0
2007-07-02 11:30:00,14.22,14.22,14.21,14.21,577800.0,9.9685,9.9685,9.9615,9.9615,577800.0
2007-07-02 11:35:00,14.22,14.22,14.21,14.22,90000.0,9.9685,9.9685,9.9615,9.9685,90000.0
2007-07-02 11:40:00,14.22,14.22,14.19,14.19,240200.0,9.9685,9.9685,9.9475,9.9475,240200.0
2007-07-02 11:45:00,14.19,14.2,14.18,14.2,246800.0,9.9475,9.9545,9.9405,9.9545,246800.0
2007-07-02 11:50:00,14.2,14.21,14.18,14.18,202000.0,9.9545,9.9615,9.9405,9.9405,202000.0
2007-07-02 11:55:00,14.18,14.18,14.15,14.15,161800.0,9.9405,9.9405,9.9195,9.9195,161800.0
2007-07-02 12:00:00,14.15,14.18,14.15,14.18,252200.0,9.9195,9.9405,9.9195,9.9405,252200.0
2007-07-02 12:05:00,14.17,14.21,14.17,14.18,86000.0,9.9335,9.9615,9.9335,9.9405,86000.0
2007-07-02 12:10:00,14.17,14.18,14.17,14.18,179600.0,9.9335,9.9405,9.9335,9.9405,179600.0
2007-07-02 12:15:00,14.18,14.19,14.18,14.19,142200.0,9.9405,9.9475,9.9405,9.9475,142200.0
2007-07-02 12:20:00,14.19,14.2,14.15,14.15,766800.0,9.9475,9.9545,9.9195,9.9195,766800.0
2007-07-02 12:25:00,14.15,14.15,14.14,14.15,127600.0,9.9195,9.9195,9.9124,9.9195,127600.0
2007-07-02 12:30:00,14.15,14.17,14.15,14.15,127000.0,9.9195,9.9335,9.9195,9.9195,127000.0
2007-07-02 12:35:00,14.15,14.16,14.14,14.14,154800.0,9.9195,9.9265,9.9124,9.9124,154800.0
2007-07-02 12:40:00,14.15,14.15,14.14,14.15,209200.0,9.9195,9.9195,9.9124,9.9195,209200.0
2007-07-02 12:45:00,14.15,14.15,14.14,14.15,229600.0,9.9195,9.9195,9.9124,9.9195,229600.0
2007-07-02 12:50:00,14.15,14.15,14.15,14.15,117800.0,9.9195,9.9195,9.9195,9.9195,117800.0
2007-07-02 12:55:00,14.15,14.18,14.15,14.17,165600.0,9.9195,9.9405,9.9195,9.9335,165600.0
2007-07-02 13:00:00,14.18,14.19,14.17,14.18,259000.0,9.9405,9.9475,9.9335,9.9405,259000.0
2007-07-02 13:05:00,14.19,14.21,14.19,14.21,152200.0,9.9475,9.9615,9.9475,9.9615,152200.0
2007-07-02 13:10:00,14.2,14.22,14.2,14.22,490800.0,9.9545,9.9685,9.9545,9.9685,490800.0
2007-07-02 13:15:00,14.22,14.22,14.21,14.22,95600.0,9.9685,9.9685,9.9615,9.9685,95600.0
2007-07-02 13:20:00,14.22,14.22,14.22,14.22,214600.0,9.9685,9.9685,9.9685,9.9685,214600.0
2007-07-02 13:25:00,14.23,14.23,14.19,14.19,337400.0,9.9755,9.9755,9.9475,9.9475,337400.0
2007-07-02 13:30:00,14.19,14.19,14.18,14.19,397600.0,9.9475,9.9475,9.9405,9.9475,397600.0
2007-07-02 13:35:00,14.19,14.19,14.19,14.19,47200.0,9.9475,9.9475,9.9475,9.9475,47200.0
2007-07-02 13:40:00,14.19,14.22,14.19,14.22,132600.0,9.9475,9.9685,9.9475,9.9685,132600.0
2007-07-02 13:45:00,14.22,14.24,14.22,14.22,239400.0,9.9685,9.9825,9.9685,9.9685,239400.0
2007-07-02 13:50:00,14.22,14.22,14.21,14.21,182000.0,9.9685,9.9685,9.9615,9.9615,182000.0
2007-07-02 13:55:00,14.21,14.22,14.21,14.21,218800.0,9.9615,9.9685,9.9615,9.9615,218800.0
2007-07-02 14:00:00,14.21,14.21,14.2,14.2,135400.0,9.9615,9.9615,9.9545,9.9545,135400.0
2007-07-02 14:05:00,14.2,14.2,14.19,14.19,117600.0,9.9545,9.9545,9.9475,9.9475,117600.0
2007-07-02 14:10:00,14.19,14.19,14.17,14.18,176400.0,9.9475,9.9475,9.9335,9.9405,176400.0
2007-07-02 14:15:00,14.18,14.2,14.17,14.19,159200.0,9.9405,9.9545,9.9335,9.9475,159200.0
2007-07-02 14:20:00,14.19,14.2,14.19,14.19,90000.0,9.9475,9.9545,9.9475,9.9475,90000.0
2007-07-02 14:25:00,14.19,14.2,14.19,14.2,131600.0,9.9475,9.9545,9.9475,9.9545,131600.0
2007-07-02 14:30:00,14.19,14.2,14.18,14.18,423400.0,9.9475,9.9545,9.9405,9.9405,423400.0
2007-07-02 14:35:00,14.19,14.19,14.18,14.19,292600.0,9.9475,9.9475,9.9405,9.9475,292600.0
2007-07-02 14:40:00,14.19,14.2,14.18,14.19,149200.0,9.9475,9.9545,9.9405,9.9475,149200.0
2007-07-02 14:45:00,14.18,14.19,14.17,14.18,216400.0,9.9405,9.9475,9.9335,9.9405,216400.0
2007-07-02 14:50:00,14.18,14.19,14.18,14.18,141400.0,9.9405,9.9475,9.9405,9.9405,141400.0
2007-07-02 14:55:00,14.18,14.18,14.17,14.18,171600.0,9.9405,9.9405,9.9335,9.9405,171600.0
2007-07-02 15:00:00,14.17,14.18,14.16,14.17,192200.0,9.9335,9.9405,9.9265,9.9335,192200.0
2007-07-02 15:05:00,14.17,14.17,14.15,14.15,157600.0,9.9335,9.9335,9.9195,9.9195,157600.0
2007-07-02 15:10:00,14.15,14.16,14.14,14.16,177800.0,9.9195,9.9265,9.9124,9.9265,177800.0
2007-07-02 15:15:00,14.17,14.18,14.16,14.18,101800.0,9.9335,9.9405,9.9265,9.9405,101800.0
2007-07-02 15:20:00,14.18,14.2,14.18,14.18,198200.0,9.9405,9.9545,9.9405,9.9405,198200.0
2007-07-02 15:25:00,14.18,14.19,14.18,14.19,229600.0,9.9405,9.9475,9.9405,9.9475,229600.0
2007-07-02 15:30:00,14.19,14.21,14.18,14.18,313400.0,9.9475,9.9615,9.9405,9.9405,313400.0
2007-07-02 15:35:00,14.18,14.19,14.18,14.18,111000.0,9.9405,9.9475,9.9405,9.9405,111000.0
2007-07-02 15:40:00,14.19,14.19,14.18,14.19,288600.0,9.9475,9.9475,9.9405,9.9475,288600.0
2007-07-02 15:45:00,14.19,14.2,14.18,14.2,325200.0,9.9475,9.9545,9.9405,9.9545,325200.0
2007-07-02 15:50:00,14.2,14.2,14.19,14.2,684400.0,9.9545,9.9545,9.9475,9.9545,684400.0
2007-07-02 15:55:00,14.2,14.23,14.19,14.23,1082800.0,9.9545,9.9755,9.9475,9.9755,1082800.0
2007-07-03 09:30:00,14.22,14.24,14.13,14.15,308600.0,9.9685,9.9825,9.9054,9.9195,308600.0
2007-07-03 09:35:00,14.13,14.18,14.12,14.17,372200.0,9.9054,9.9405,9.8984,9.9335,372200.0
2007-07-03 09:40:00,14.17,14.27,14.17,14.22,421000.0,9.9335,10.0036,9.9335,9.9685,421000.0
2007-07-03 09:45:00,14.22,14.24,14.2,14.22,269400.0,9.9685,9.9825,9.9545,9.9685,269400.0
2007-07-03 09:50:00,14.22,14.26,14.22,14.26,357400.0,9.9685,9.9966,9.9685,9.9966,357400.0
2007-07-03 09:55:00,14.26,14.27,14.25,14.26,263000.0,9.9966,10.0036,9.9896,9.9966,263000.0
2007-07-03 10:00:00,14.26,14.31,14.25,14.28,452000.0,9.9966,10.0316,9.9896,10.0106,452000.0
2007-07-03 10:05:00,14.28,14.28,14.26,14.26,160000.0,10.0106,10.0106,9.9966,9.9966,160000.0
2007-07-03 10:10:00,14.26,14.28,14.26,14.27,426200.0,9.9966,10.0106,9.9966,10.0036,426200.0
2007-07-03 10:15:00,14.28,14.29,14.27,14.29,222800.0,10.0106,10.0176,10.0036,10.0176,222800.0
2007-07-03 10:20:00,14.29,14.31,14.29,14.31,278400.0,10.0176,10.0316,10.0176,10.0316,278400.0
2007-07-03 10:25:00,14.3,14.31,14.3,14.3,544000.0,10.0246,10.0316,10.0246,10.0246,544000.0
2007-07-03 10:30:00,14.3,14.31,14.21,14.31,823000.0,10.0246,10.0316,9.9615,10.0316,823000.0
2007-07-03 10:35:00,14.31,14.31,14.27,14.28,213200.0,10.0316,10.0316,10.0036,10.0106,213200.0
2007-07-03 10:40:00,14.28,14.31,14.28,14.31,242400.0,10.0106,10.0316,10.0106,10.0316,242400.0
2007-07-03 10:45:00,14.31,14.31,14.29,14.31,362000.0,10.0316,10.0316,10.0176,10.0316,362000.0
2007-07-03 10:50:00,14.3,14.31,14.3,14.31,90400.0,10.0246,10.0316,10.0246,10.0316,90400.0
2007-07-03 10:55:00,14.31,14.31,14.3,14.3,231400.0,10.0316,10.0316,10.0246,10.0246,231400.0
2007-07-03 11:00:00,14.3,14.31,14.28,14.28,826800.0,10.0246,10.0316,10.0106,10.0106,826800.0
2007-07-03 11:05:00,14.29,14.29,14.27,14.28,177200.0,10.0176,10.0176,10.0036,10.0106,177200.0
2007-07-03 11:10:00,14.28,14.29,14.27,14.28,321200.0,10.0106,10.0176,10.0036,10.0106,321200.0
2007-07-03 11:15:00,14.28,14.28,14.28,14.28,148000.0,10.0106,10.0106,10.0106,10.0106,148000.0
2007-07-03 11:20:00,14.28,14.29,14.27,14.29,218200.0,10.0106,10.0176,10.0036,10.0176,218200.0
2007-07-03 11:25:00,14.29,14.3,14.29,14.29,180000.0,10.0176,10.0246,10.0176,10.0176,180000.0
2007-07-03 11:30:00,14.29,14.29,14.28,14.28,176600.0,10.0176,10.0176,10.0106,10.0106,176600.0
2007-07-03 11:35:00,14.28,14.29,14.27,14.28,407400.0,10.0106,10.0176,10.0036,10.0106,407400.0
2007-07-03 11:40:00,14.28,14.29,14.27,14.28,131000.0,10.0106,10.0176,10.0036,10.0106,131000.0
2007-07-03 11:45:00,14.28,14.28,14.27,14.28,158400.0,10.0106,10.0106,10.0036,10.0106,158400.0
2007-07-03 11:50:00,14.28,14.28,14.27,14.27,108200.0,10.0106,10.0106,10.0036,10.0036,108200.0
2007-07-03 11:55:00,14.27,14.27,14.25,14.27,497200.0,10.0036,10.0036,9.9896,10.0036,497200.0
2007-07-03 12:00:00,14.27,14.27,14.26,14.26,385200.0,10.0036,10.0036,9.9966,9.9966,385200.0
2007-07-03 12:05:00,14.26,14.26,14.24,14.25,159600.0,9.9966,9.9966,9.9825,9.9896,159600.0
2007-07-03 12:10:00,14.26,14.26,14.24,14.26,126600.0,9.9966,9.9966,9.9825,9.9966,126600.0
2007-07-03 12:15:00,14.26,14.26,14.25,14.25,200200.0,9.9966,9.9966,9.9896,9.9896,200200.0
2007-07-03 12:20:00,14.25,14.26,14.25,14.25,113800.0,9.9896,9.9966,9.9896,9.9896,113800.0
2007-07-03 12:25:00,14.25,14.26,14.24,14.24,297600.0,9.9896,9.9966,9.9825,9.9825,297600.0
2007-07-03 12:30:00,14.25,14.25,14.23,14.23,208800.0,9.9896,9.9896,9.9755,9.9755,208800.0
2007-07-03 12:35:00,14.23,14.24,14.22,14.23,124600.0,9.9755,9.9825,9.9685,9.9755,124600.0
2007-07-03 12:40:00,14.24,14.27,14.24,14.27,239000.0,9.9825,10.0036,9.9825,10.0036,239000.0
2007-07-03 12:45:00,14.27,14.29,14.27,14.28,489800.0,10.0036,10.0176,10.0036,10.0106,489800.0
2007-07-03 12:50:00,14.29,14.29,14.27,14.28,424800.0,10.0176,10.0176,10.0036,10.0106,424800.0
2007-07-03 12:55:00,14.28,14.29,14.27,14.29,748200.0,10.0106,10.0176,10.0036,10.0176,748200.0
2007-07-05 09:30:00,14.22,14.25,14.22,14.23,602000.0,9.9685,9.9896,9.9685,9.9755,602000.0
2007-07-05 09:35:00,14.23,14.24,14.19,14.19,439600.0,9.9755,9.9825,9.9475,9.9475,439600.0
2007-07-05 09:40:00,14.19,14.2,14.17,14.19,256200.0,9.9475,9.9545,9.9335,9.9475,256200.0
2007-07-05 09:45:00,14.19,14.2,14.19,14.2,135600.0,9.9475,9.9545,9.9475,9.9545,135600.0
2007-07-05 09:50:00,14.2,14.21,14.17,14.18,273400.0,9.9545,9.9615,9.9335,9.9405,273400.0
2007-07-05 09:55:00,14.18,14.18,14.15,14.15,186000.0,9.9405,9.9405,9.9195,9.9195,186000.0
2007-07-05 10:00:00,14.15,14.17,14.13,14.17,503800.0,9.9195,9.9335,9.9054,9.9335,503800.0
2007-07-05 10:05:00,14.17,14.2,14.15,14.19,510200.0,9.9335,9.9545,9.9195,9.9475,510200.0
2007-07-05 10:10:00,14.19,14.21,14.19,14.21,367400.0,9.9475,9.9615,9.9475,9.9615,367400.0
2007-07-05 10:15:00,14.21,14.24,14.21,14.24,276600.0,9.9615,9.9825,9.9615,9.9825,276600.0
2007-07-05 10:20:00,14.24,14.24,14.21,14.22,310400.0,9.9825,9.9825,9.9615,9.9685,310400.0
2007-07-05 10:25:00,14.21,14.24,14.21,14.24,149400.0,9.9615,9.9825,9.9615,9.9825,149400.0
2007-07-05 10:30:00,14.24,14.24,14.21,14.22,537400.0,9.9825,9.9825,9.9615,9.9685,537400.0
2007-07-05 10:35:00,14.22,14.22,14.2,14.2,136200.0,9.9685,9.9685,9.9545,9.9545,136200.0
2007-07-05 10:40:00,14.22,14.22,14.17,14.17,132800.0,9.9685,9.9685,9.9335,9.9335,132800.0
2007-07-05 10:45:00,14.17,14.19,14.15,14.16,431000.0,9.9335,9.9475,9.9195,9.9265,431000.0
2007-07-05 10:50:00,14.16,14.18,14.15,14.17,476200.0,9.9265,9.9405,9.9195,9.9335,476200.0
2007-07-05 10:55:00,14.16,14.2,14.16,14.19,231600.0,9.9265,9.9545,9.9265,9.9475,231600.0
2007-07-05 11:00:00,14.17,14.19,14.13,14.17,595200.0,9.9335,9.9475,9.9054,9.9335,595200.0
2007-07-05 11:05:00,14.17,14.19,14.15,14.17,273400.0,9.9335,9.9475,9.9195,9.9335,273400.0
2007-07-05 11:10:00,14.17,14.19,14.16,14.18,328000.0,9.9335,9.9475,9.9265,9.9405,328000.0
2007-07-05 11:15:00,14.17,14.18,14.17,14.18,355200.0,9.9335,9.9405,9.9335,9.9405,355200.0
2007-07-05 11:20:00,14.18,14.18,14.15,14.15,481200.0,9.9405,9.9405,9.9195,9.9195,481200.0
2007-07-05 11:25:00,14.15,14.18,14.15,14.17,295400.0,9.9195,9.9405,9.9195,9.9335,295400.0
2007-07-05 11:30:00,14.17,14.18,14.16,14.18,176000.0,9.9335,9.9405,9.9265,9.9405,176000.0
2007-07-05 11:35:00,14.18,14.19,14.17,14.18,155600.0,9.9405,9.9475,9.9335,9.9405,155600.0
2007-07-05 11:40:00,14.18,14.18,14.17,14.18,130600.0,9.9405,9.9405,9.9335,9.9405,130600.0
2007-07-05 11:45:00,14.18,14.18,14.15,14.17,687600.0,9.9405,9.9405,9.9195,9.9335,687600.0
2007-07-05 11:50:00,14.17,14.2,14.17,14.2,190800.0,9.9335,9.9545,9.9335,9.9545,190800.0
2007-07-05 11:55:00,14.2,14.2,14.19,14.2,88200.0,9.9545,9.9545,9.9475,9.9545,88200.0
2007-07-05 12:00:00,14.18,14.21,14.18,14.2,99200.0,9.9405,9.9615,9.9405,9.9545,99200.0
2007-07-05 12:05:00,14.2,14.2,14.19,14.19,152200.0,9.9545,9.9545,9.9475,9.9475,152200.0
2007-07-05 12:10:00,14.19,14.19,14.17,14.18,145800.0,9.9475,9.9475,9.9335,9.9405,145800.0
2007-07-05 12:15:00,14.18,14.19,14.18,14.19,170600.0,9.9405,9.9475,9.9405,9.9475,170600.0
2007-07-05 12:20:00,14.18,14.2,14.18,14.19,146000.0,9.9405,9.9545,9.9405,9.9475,146000.0
2007-07-05 12:25:00,14.19,14.19,14.18,14.18,251200.0,9.9475,9.9475,9.9405,9.9405,251200.0
2007-07-05 12:30:00,14.18,14.18,14.18,14.18,221800.0,9.9405,9.9405,9.9405,9.9405,221800.0
2007-07-05 12:35:00,14.18,14.2,14.17,14.19,320000.0,9.9405,9.9545,9.9335,9.9475,320000.0
2007-07-05 12:40:00,14.18,14.21,14.18,14.21,161800.0,9.9405,9.9615,9.9405,9.9615,161800.0
2007-07-05 12:45:00,14.21,14.22,14.18,14.18,198200.0,9.9615,9.9685,9.9405,9.9405,198200.0
2007-07-05 12:50:00,14.2,14.2,14.19,14.2,177400.0,9.9545,9.9545,9.9475,9.9545,177400.0
2007-07-05 12:55:00,14.2,14.21,14.19,14.19,95800.0,9.9545,9.9615,9.9475,9.9475,95800.0
2007-07-05 13:00:00,14.2,14.2,14.19,14.19,45400.0,9.9545,9.9545,9.9475,9.9475,45400.0
2007-07-05 13:05:00,14.19,14.21,14.19,14.2,200400.0,9.9475,9.9615,9.9475,9.9545,200400.0
2007-07-05 13:10:00,14.2,14.22,14.2,14.22,429600.0,9.9545,9.9685,9.9545,9.9685,429600.0
2007-07-05 13:15:00,14.22,14.24,14.21,14.22,299600.0,9.9685,9.9825,9.9615,9.9685,299600.0
2007-07-05 13:20:00,14.22,14.24,14.22,14.23,283000.0,9.9685,9.9825,9.9685,9.9755,283000.0
2007-07-05 13:25:00,14.24,14.24,14.22,14.24,318000.0,9.9825,9.9825,9.9685,9.9825,318000.0
2007-07-05 13:30:00,14.24,14.24,14.22,14.24,491200.0,9.9825,9.9825,9.9685,9.9825,491200.0
2007-07-05 13:35:00,14.24,14.26,14.23,14.24,313800.0,9.9825,9.9966,9.9755,9.9825,313800.0
2007-07-05 13:40:00,14.25,14.26,14.24,14.25,337200.0,9.9896,9.9966,9.9825,9.9896,337200.0
2007-07-05 13:45:00,14.26,14.26,14.24,14.25,77400.0,9.9966,9.9966,9.9825,9.9896,77400.0
2007-07-05 13:50:00,14.25,14.26,14.24,14.26,167200.0,9.9896,9.9966,9.9825,9.9966,167200.0
2007-07-05 13:55:00,14.26,14.27,14.18,14.26,202000.0,9.9966,10.0036,9.9405,9.9966,202000.0
2007-07-05 14:00:00,14.26,14.26,14.22,14.23,467400.0,9.9966,9.9966,9.9685,9.9755,467400.0
2007-07-05 14:05:00,14.23,14.24,14.22,14.23,287200.0,9.9755,9.9825,9.9685,9.9755,287200.0
2007-07-05 14:10:00,14.23,14.24,14.23,14.24,98400.0,9.9755,9.9825,9.9755,9.9825,98400.0
2007-07-05 14:15:00,14.24,14.26,14.24,14.25,224200.0,9.9825,9.9966,9.9825,9.9896,224200.0
2007-07-05 14:20:00,14.25,14.25,14.24,14.24,61800.0,9.9896,9.9896,9.9825,9.9825,61800.0
2007-07-05 14:25:00,14.24,14.24,14.24,14.24,157200.0,9.9825,9.9825,9.9825,9.9825,157200.0
2007-07-05 14:30:00,14.24,14.25,14.24,14.25,106200.0,9.9825,9.9896,9.9825,9.9896,106200.0
2007-07-05 14:35:00,14.25,14.25,14.24,14.25,79400.0,9.9896,9.9896,9.9825,9.9896,79400.0
2007-07-05 14:40:00,14.24,14.25,14.23,14.23,158400.0,9.9825,9.9896,9.9755,9.9755,158400.0
2007-07-05 14:45:00,14.23,14.24,14.22,14.24,186400.0,9.9755,9.9825,9.9685,9.9825,186400.0
2007-07-05 14:50:00,14.24,14.24,14.22,14.22,328000.0,9.9825,9.9825,9.9685,9.9685,328000.0
2007-07-05 14:55:00,14.22,14.23,14.22,14.23,285000.0,9.9685,9.9755,9.9685,9.9755,285000.0
2007-07-05 15:00:00,14.23,14.23,14.2,14.21,366400.0,9.9755,9.9755,9.9545,9.9615,366400.0
2007-07-05 15:05:00,14.2,14.21,14.2,14.2,329000.0,9.9545,9.9615,9.9545,9.9545,329000.0
2007-07-05 15:10:00,14.2,14.2,14.2,14.2,223600.0,9.9545,9.9545,9.9545,9.9545,223600.0
2007-07-05 15:15:00,14.2,14.2,14.2,14.2,234400.0,9.9545,9.9545,9.9545,9.9545,234400.0
2007-07-05 15:20:00,14.2,14.2,14.19,14.2,279000.0,9.9545,9.9545,9.9475,9.9545,279000.0
2007-07-05 15:25:00,14.19,14.2,14.19,14.19,468000.0,9.9475,9.9545,9.9475,9.9475,468000.0
2007-07-05 15:30:00,14.19,14.21,14.19,14.2,593600.0,9.9475,9.9615,9.9475,9.9545,593600.0
2007-07-05 15:35:00,14.2,14.24,14.2,14.24,677000.0,9.9545,9.9825,9.9545,9.9825,677000.0
2007-07-05 15:40:00,14.24,14.24,14.24,14.24,321800.0,9.9825,9.9825,9.9825,9.9825,321800.0
2007-07-05 15:45:00,14.24,14.25,14.23,14.25,476000.0,9.9825,9.9896,9.9755,9.9896,476000.0
2007-07-05 15:50:00,14.25,14.25,14.24,14.24,288400.0,9.9896,9.9896,9.9825,9.9825,288400.0
2007-07-05 15:55:00,14.25,14.25,14.24,14.24,569400.0,9.9896,9.9896,9.9825,9.9825,569400.0
2007-07-06 09:30:00,14.25,14.29,14.24,14.28,326200.0,9.9896,10.0176,9.9825,10.0106,326200.0
2007-07-06 09:35:00,14.28,14.3,14.27,14.3,124200.0,10.0106,10.0246,10.0036,10.0246,124200.0
2007-07-06 09:40:00,14.3,14.33,14.29,14.32,323800.0,10.0246,10.0456,10.0176,10.0386,323800.0
2007-07-06 09:45:00,14.31,14.33,14.3,14.33,256000.0,10.0316,10.0456,10.0246,10.0456,256000.0
2007-07-06 09:50:00,14.33,14.34,14.31,14.33,140600.0,10.0456,10.0527,10.0316,10.0456,140600.0
2007-07-06 09:55:00,14.33,14.34,14.31,14.32,158000.0,10.0456,10.0527,10.0316,10.0386,158000.0
2007-07-06 10:00:00,14.33,14.34,14.31,14.33,229600.0,10.0456,10.0527,10.0316,10.0456,229600.0
2007-07-06 10:05:00,14.33,14.35,14.33,14.34,233000.0,10.0456,10.0597,10.0456,10.0527,233000.0
2007-07-06 10:10:00,14.33,14.34,14.31,14.31,167600.0,10.0456,10.0527,10.0316,10.0316,167600.0
2007-07-06 10:15:00,14.31,14.33,14.31,14.33,407200.0,10.0316,10.0456,10.0316,10.0456,407200.0
2007-07-06 10:20:00,14.32,14.33,14.3,14.31,406200.0,10.0386,10.0456,10.0246,10.0316,406200.0
2007-07-06 10:25:00,14.32,14.34,14.31,14.33,304200.0,10.0386,10.0527,10.0316,10.0456,304200.0
2007-07-06 10:30:00,14.32,14.34,14.3,14.3,231200.0,10.0386,10.0527,10.0246,10.0246,231200.0
2007-07-06 10:35:00,14.3,14.31,14.3,14.3,195800.0,10.0246,10.0316,10.0246,10.0246,195800.0
2007-07-06 10:40:00,14.31,14.33,14.3,14.31,660000.0,10.0316,10.0456,10.0246,10.0316,660000.0
2007-07-06 10:45:00,14.31,14.33,14.31,14.33,343000.0,10.0316,10.0456,10.0316,10.0456,343000.0
2007-07-06 10:50:00,14.33,14.33,14.32,14.33,49000.0,10.0456,10.0456,10.0386,10.0456,49000.0
2007-07-06 10:55:00,14.33,14.33,14.31,14.32,285200.0,10.0456,10.0456,10.0316,10.0386,285200.0
2007-07-06 11:00:00,14.33,14.33,14.31,14.31,321400.0,10.0456,10.0456,10.0316,10.0316,321400.0
2007-07-06 11:05:00,14.31,14.33,14.31,14.33,297200.0,10.0316,10.0456,10.0316,10.0456,297200.0
2007-07-06 11:10:00,14.33,14.34,14.33,14.33,169400.0,10.0456,10.0527,10.0456,10.0456,169400.0
2007-07-06 11:15:00,14.33,14.34,14.33,14.33,217200.0,10.0456,10.0527,10.0456,10.0456,217200.0
2007-07-06 11:20:00,14.34,14.34,14.33,14.33,183400.0,10.0527,10.0527,10.0456,10.0456,183400.0
2007-07-06 11:25:00,14.33,14.34,14.33,14.34,276000.0,10.0456,10.0527,10.0456,10.0527,276000.0
2007-07-06 11:30:00,14.34,14.35,14.33,14.34,186800.0,10.0527,10.0597,10.0456,10.0527,186800.0
2007-07-06 11:35:00,14.34,14.35,14.33,14.33,87200.0,10.0527,10.0597,10.0456,10.0456,87200.0
2007-07-06 11:40:00,14.33,14.33,14.31,14.31,140400.0,10.0456,10.0456,10.0316,10.0316,140400.0
2007-07-06 11:45:00,14.31,14.32,14.3,14.31,232600.0,10.0316,10.0386,10.0246,10.0316,232600.0
2007-07-06 11:50:00,14.31,14.33,14.31,14.32,368200.0,10.0316,10.0456,10.0316,10.0386,368200.0
2007-07-06 11:55:00,14.33,14.33,14.32,14.33,45000.0,10.0456,10.0456,10.0386,10.0456,45000.0
2007-07-06 12:00:00,14.33,14.33,14.31,14.33,299000.0,10.0456,10.0456,10.0316,10.0456,299000.0
2007-07-06 12:05:00,14.33,14.33,14.33,14.33,38400.0,10.0456,10.0456,10.0456,10.0456,38400.0
2007-07-06 12:10:00,14.33,14.33,14.31,14.32,122800.0,10.0456,10.0456,10.0316,10.0386,122800.0
2007-07-06 12:15:00,14.32,14.33,14.31,14.31,878000.0,10.0386,10.0456,10.0316,10.0316,878000.0
2007-07-06 12:20:00,14.31,14.32,14.31,14.31,120400.0,10.0316,10.0386,10.0316,10.0316,120400.0
2007-07-06 12:25:00,14.31,14.31,14.29,14.29,550000.0,10.0316,10.0316,10.0176,10.0176,550000.0
2007-07-06 12:30:00,14.29,14.3,14.29,14.29,584600.0,10.0176,10.0246,10.0176,10.0176,584600.0
2007-07-06 12:35:00,14.29,14.3,14.28,14.28,137400.0,10.0176,10.0246,10.0106,10.0106,137400.0
2007-07-06 12:40:00,14.28,14.28,14.27,14.28,170800.0,10.0106,10.0106,10.0036,10.0106,170800.0
2007-07-06 12:45:00,14.28,14.3,14.27,14.3,327000.0,10.0106,10.0246,10.0036,10.0246,327000.0
2007-07-06 12:50:00,14.29,14.3,14.29,14.3,37400.0,10.0176,10.0246,10.0176,10.0246,37400.0
2007-07-06 12:55:00,14.3,14.3,14.29,14.3,89200.0,10.0246,10.0246,10.0176,10.0246,89200.0
2007-07-06 13:00:00,14.29,14.3,14.27,14.27,220600.0,10.0176,10.0246,10.0036,10.0036,220600.0
2007-07-06 13:05:00,14.27,14.28,14.27,14.27,148200.0,10.0036,10.0106,10.0036,10.0036,148200.0
2007-07-06 13:10:00,14.27,14.28,14.27,14.28,130600.0,10.0036,10.0106,10.0036,10.0106,130600.0
2007-07-06 13:15:00,14.28,14.29,14.27,14.29,112800.0,10.0106,10.0176,10.0036,10.0176,112800.0
2007-07-06 13:20:00,14.29,14.3,14.28,14.28,596800.0,10.0176,10.0246,10.0106,10.0106,596800.0
2007-07-06 13:25:00,14.28,14.28,14.27,14.28,41600.0,10.0106,10.0106,10.0036,10.0106,41600.0
2007-07-06 13:30:00,14.28,14.28,14.27,14.27,99800.0,10.0106,10.0106,10.0036,10.0036,99800.0
2007-07-06 13:35:00,14.27,14.27,14.26,14.26,167400.0,10.0036,10.0036,9.9966,9.9966,167400.0
2007-07-06 13:40:00,14.27,14.27,14.24,14.24,277200.0,10.0036,10.0036,9.9825,9.9825,277200.0
2007-07-06 13:45:00,14.24,14.28,14.24,14.28,597200.0,9.9825,10.0106,9.9825,10.0106,597200.0
2007-07-06 13:50:00,14.28,14.29,14.26,14.28,828400.0,10.0106,10.0176,9.9966,10.0106,828400.0
2007-07-06 13:55:00,14.28,14.29,14.28,14.29,145400.0,10.0106,10.0176,10.0106,10.0176,145400.0
2007-07-06 14:00:00,14.29,14.29,14.28,14.28,239600.0,10.0176,10.0176,10.0106,10.0106,239600.0
2007-07-06 14:05:00,14.29,14.29,14.27,14.29,135000.0,10.0176,10.0176,10.0036,10.0176,135000.0
2007-07-06 14:10:00,14.28,14.3,14.28,14.3,164200.0,10.0106,10.0246,10.0106,10.0246,164200.0
2007-07-06 14:15:00,14.3,14.3,14.29,14.3,56000.0,10.0246,10.0246,10.0176,10.0246,56000.0
2007-07-06 14:20:00,14.3,14.3,14.27,14.27,327800.0,10.0246,10.0246,10.0036,10.0036,327800.0
2007-07-06 14:25:00,14.27,14.3,14.27,14.29,359200.0,10.0036,10.0246,10.0036,10.0176,359200.0
2007-07-06 14:30:00,14.29,14.29,14.29,14.29,62000.0,10.0176,10.0176,10.0176,10.0176,62000.0
2007-07-06 14:35:00,14.29,14.29,14.28,14.28,131800.0,10.0176,10.0176,10.0106,10.0106,131800.0
2007-07-06 14:40:00,14.29,14.29,14.27,14.28,112200.0,10.0176,10.0176,10.0036,10.0106,112200.0
2007-07-06 14:45:00,14.28,14.28,14.27,14.27,119200.0,10.0106,10.0106,10.0036,10.0036,119200.0
2007-07-06 14:50:00,14.28,14.28,14.27,14.28,306000.0,10.0106,10.0106,10.0036,10.0106,306000.0
2007-07-06 14:55:00,14.28,14.29,14.28,14.29,136400.0,10.0106,10.0176,10.0106,10.0176,136400.0
2007-07-06 15:00:00,14.29,14.29,14.28,14.29,175000.0,10.0176,10.0176,10.0106,10.0176,175000.0
2007-07-06 15:05:00,14.29,14.29,14.29,14.29,42600.0,10.0176,10.0176,10.0176,10.0176,42600.0
2007-07-06 15:10:00,14.29,14.29,14.28,14.28,143000.0,10.0176,10.0176,10.0106,10.0106,143000.0
2007-07-06 15:15:00,14.29,14.29,14.28,14.28,52400.0,10.0176,10.0176,10.0106,10.0106,52400.0
2007-07-06 15:20:00,14.29,14.29,14.28,14.28,183600.0,10.0176,10.0176,10.0106,10.0106,183600.0
2007-07-06 15:25:00,14.28,14.28,14.27,14.28,142000.0,10.0106,10.0106,10.0036,10.0106,142000.0
2007-07-06 15:30:00,14.28,14.29,14.28,14.28,165200.0,10.0106,10.0176,10.0106,10.0106,165200.0
2007-07-06 15:35:00,14.28,14.29,14.27,14.28,403000.0,10.0106,10.0176,10.0036,10.0106,403000.0
2007-07-06 15:40:00,14.28,14.3,14.28,14.29,213800.0,10.0106,10.0246,10.0106,10.0176,213800.0
2007-07-06 15:45:00,14.29,14.3,14.27,14.29,511400.0,10.0176,10.0246,10.0036,10.0176,511400.0
2007-07-06 15:50:00,14.29,14.29,14.28,14.28,497800.0,10.0176,10.0176,10.0106,10.0106,497800.0
2007-07-06 15:55:00,14.29,14.29,14.28,14.29,389400.0,10.0176,10.0176,10.0106,10.0176,389400.0
2007-07-09 09:30:00,14.25,14.26,14.21,14.22,802200.0,9.9896,9.9966,9.9615,9.9685,802200.0
2007-07-09 09:35:00,14.22,14.26,14.21,14.22,197200.0,9.9685,9.9966,9.9615,9.9685,197200.0
2007-07-09 09:40:00,14.22,14.24,14.15,14.16,284200.0,9.9685,9.9825,9.9195,9.9265,284200.0
2007-07-09 09:45:00,14.16,14.17,14.13,14.17,471600.0,9.9265,9.9335,9.9054,9.9335,471600.0
2007-07-09 09:50:00,14.17,14.18,14.15,14.16,1152000.0,9.9335,9.9405,9.9195,9.9265,1152000.0
2007-07-09 09:55:00,14.16,14.18,14.16,14.18,367400.0,9.9265,9.9405,9.9265,9.9405,367400.0
2007-07-09 10:00:00,14.18,14.23,14.18,14.19,204400.0,9.9405,9.9755,9.9405,9.9475,204400.0
2007-07-09 10:05:00,14.19,14.2,14.19,14.2,204000.0,9.9475,9.9545,9.9475,9.9545,204000.0
2007-07-09 10:10:00,14.2,14.21,14.19,14.21,256400.0,9.9545,9.9615,9.9475,9.9615,256400.0
2007-07-09 10:15:00,14.21,14.22,14.2,14.22,198400.0,9.9615,9.9685,9.9545,9.9685,198400.0
2007-07-09 10:20:00,14.21,14.22,14.21,14.21,353400.0,9.9615,9.9685,9.9615,9.9615,353400.0
2007-07-09 10:25:00,14.21,14.22,14.2,14.22,307200.0,9.9615,9.9685,9.9545,9.9685,307200.0
2007-07-09 10:30:00,14.21,14.24,14.21,14.23,207800.0,9.9615,9.9825,9.9615,9.9755,207800.0
2007-07-09 10:35:00,14.22,14.23,14.18,14.2,773400.0,9.9685,9.9755,9.9405,9.9545,773400.0
2007-07-09 10:40:00,14.2,14.2,14.16,14.18,335200.0,9.9545,9.9545,9.9265,9.9405,335200.0
2007-07-09 10:45:00,14.18,14.19,14.15,14.16,253000.0,9.9405,9.9475,9.9195,9.9265,253000.0
2007-07-09 10:50:00,14.16,14.18,14.15,14.16,343800.0,9.9265,9.9405,9.9195,9.9265,343800.0
2007-07-09 10:55:00,14.17,14.17,14.13,14.14,352000.0,9.9335,9.9335,9.9054,9.9124,352000.0
2007-07-09 11:00:00,14.14,14.15,14.14,14.15,264800.0,9.9124,9.9195,9.9124,9.9195,264800.0
2007-07-09 11:05:00,14.15,14.17,14.15,14.16,191200.0,9.9195,9.9335,9.9195,9.9265,191200.0
2007-07-09 11:10:00,14.15,14.16,14.13,14.13,253400.0,9.9195,9.9265,9.9054,9.9054,253400.0
2007-07-09 11:15:00,14.13,14.15,14.13,14.15,294600.0,9.9054,9.9195,9.9054,9.9195,294600.0
2007-07-09 11:20:00,14.15,14.16,14.13,14.14,247400.0,9.9195,9.9265,9.9054,9.9124,247400.0
2007-07-09 11:25:00,14.14,14.15,14.13,14.15,216200.0,9.9124,9.9195,9.9054,9.9195,216200.0
2007-07-09 11:30:00,14.14,14.15,14.12,14.12,539600.0,9.9124,9.9195,9.8984,9.8984,539600.0
2007-07-09 11:35:00,14.12,14.13,14.12,14.13,177200.0,9.8984,9.9054,9.8984,9.9054,177200.0
2007-07-09 11:40:00,14.13,14.15,14.13,14.13,270600.0,9.9054,9.9195,9.9054,9.9054,270600.0
2007-07-09 11:45:00,14.13,14.13,14.11,14.13,359200.0,9.9054,9.9054,9.8914,9.9054,359200.0
2007-07-09 11:50:00,14.12,14.14,14.12,14.13,139400.0,9.8984,9.9124,9.8984,9.9054,139400.0
2007-07-09 11:55:00,14.13,14.15,14.13,14.14,148000.0,9.9054,9.9195,9.9054,9.9124,148000.0
2007-07-09 12:00:00,14.13,14.15,14.13,14.15,281000.0,9.9054,9.9195,9.9054,9.9195,281000.0
2007-07-09 12:05:00,14.15,14.15,14.15,14.15,294600.0,9.9195,9.9195,9.9195,9.9195,294600.0
2007-07-09 12:10:00,14.15,14.15,14.12,14.12,252200.0,9.9195,9.9195,9.8984,9.8984,252200.0
2007-07-09 12:15:00,14.12,14.13,14.12,14.13,175200.0,9.8984,9.9054,9.8984,9.9054,175200.0
2007-07-09 12:20:00,14.13,14.14,14.13,14.13,302000.0,9.9054,9.9124,9.9054,9.9054,302000.0
2007-07-09 12:25:00,14.13,14.13,14.13,14.13,357800.0,9.9054,9.9054,9.9054,9.9054,357800.0
2007-07-09 12:30:00,14.13,14.13,14.12,14.13,325400.0,9.9054,9.9054,9.8984,9.9054,325400.0
2007-07-09 12:35:00,14.13,14.13,14.12,14.13,389000.0,9.9054,9.9054,9.8984,9.9054,389000.0
2007-07-09 12:40:00,14.12,14.13,14.11,14.11,221000.0,9.8984,9.9054,9.8914,9.8914,221000.0
2007-07-09 12:45:00,14.12,14.12,14.11,14.11,271800.0,9.8984,9.8984,9.8914,9.8914,271800.0
2007-07-09 12:50:00,14.11,14.13,14.11,14.12,221200.0,9.8914,9.9054,9.8914,9.8984,221200.0
2007-07-09 12:55:00,14.12,14.12,14.09,14.1,386800.0,9.8984,9.8984,9.8774,9.8844,386800.0
2007-07-09 13:00:00,14.1,14.12,14.1,14.11,258400.0,9.8844,9.8984,9.8844,9.8914,258400.0
2007-07-09 13:05:00,14.11,14.11,14.09,14.09,175400.0,9.8914,9.8914,9.8774,9.8774,175400.0
2007-07-09 13:10:00,14.09,14.09,14.08,14.09,366000.0,9.8774,9.8774,9.8704,9.8774,366000.0
2007-07-09 13:15:00,14.09,14.12,14.09,14.12,348000.0,9.8774,9.8984,9.8774,9.8984,348000.0
2007-07-09 13:20:00,14.12,14.13,14.11,14.11,275000.0,9.8984,9.9054,9.8914,9.8914,275000.0
2007-07-09 13:25:00,14.11,14.12,14.11,14.12,92400.0,9.8914,9.8984,9.8914,9.8984,92400.0
2007-07-09 13:30:00,14.12,14.12,14.1,14.1,210000.0,9.8984,9.8984,9.8844,9.8844,210000.0
2007-07-09 13:35:00,14.1,14.11,14.1,14.11,196800.0,9.8844,9.8914,9.8844,9.8914,196800.0
2007-07-09 13:40:00,14.11,14.11,14.1,14.11,131800.0,9.8914,9.8914,9.8844,9.8914,131800.0
2007-07-09 13:45:00,14.11,14.12,14.1,14.1,624200.0,9.8914,9.8984,9.8844,9.8844,624200.0
2007-07-09 13:50:00,14.1,14.13,14.09,14.12,273400.0,9.8844,9.9054,9.8774,9.8984,273400.0
2007-07-09 13:55:00,14.13,14.13,14.12,14.13,60200.0,9.9054,9.9054,9.8984,9.9054,60200.0
2007-07-09 14:00:00,14.13,14.13,14.11,14.12,661800.0,9.9054,9.9054,9.8914,9.8984,661800.0
2007-07-09 14:05:00,14.12,14.12,14.11,14.12,151400.0,9.8984,9.8984,9.8914,9.8984,151400.0
2007-07-09 14:10:00,14.12,14.12,14.11,14.11,101800.0,9.8984,9.8984,9.8914,9.8914,101800.0
2007-07-09 14:15:00,14.11,14.12,14.09,14.1,349400.0,9.8914,9.8984,9.8774,9.8844,349400.0
2007-07-09 14:20:00,14.1,14.11,14.09,14.1,328400.0,9.8844,9.8914,9.8774,9.8844,328400.0
2007-07-09 14:25:00,14.09,14.1,14.08,14.09,374400.0,9.8774,9.8844,9.8704,9.8774,374400.0
2007-07-09 14:30:00,14.09,14.1,14.08,14.09,272600.0,9.8774,9.8844,9.8704,9.8774,272600.0
2007-07-09 14:35:00,14.09,14.1,14.08,14.09,367200.0,9.8774,9.8844,9.8704,9.8774,367200.0
2007-07-09 14:40:00,14.09,14.1,14.09,14.1,157400.0,9.8774,9.8844,9.8774,9.8844,157400.0
2007-07-09 14:45:00,14.1,14.11,14.09,14.1,397000.0,9.8844,9.8914,9.8774,9.8844,397000.0
2007-07-09 14:50:00,14.1,14.11,14.09,14.1,424600.0,9.8844,9.8914,9.8774,9.8844,424600.0
2007-07-09 14:55:00,14.1,14.13,14.09,14.13,422600.0,9.8844,9.9054,9.8774,9.9054,422600.0
2007-07-09 15:00:00,14.13,14.15,14.11,14.13,632200.0,9.9054,9.9195,9.8914,9.9054,632200.0
2007-07-09 15:05:00,14.13,14.15,14.13,14.15,302200.0,9.9054,9.9195,9.9054,9.9195,302200.0
2007-07-09 15:10:00,14.15,14.15,14.15,14.15,231400.0,9.9195,9.9195,9.9195,9.9195,231400.0
2007-07-09 15:15:00,14.15,14.15,14.15,14.15,147400.0,9.9195,9.9195,9.9195,9.9195,147400.0
2007-07-09 15:20:00,14.15,14.16,14.15,14.15,215800.0,9.9195,9.9265,9.9195,9.9195,215800.0
2007-07-09 15:25:00,14.15,14.16,14.15,14.16,412400.0,9.9195,9.9265,9.9195,9.9265,412400.0
2007-07-09 15:30:00,14.16,14.18,14.15,14.17,466000.0,9.9265,9.9405,9.9195,9.9335,466000.0
2007-07-09 15:35:00,14.17,14.19,14.17,14.18,490400.0,9.9335,9.9475,9.9335,9.9405,490400.0
2007-07-09 15:40:00,14.18,14.19,14.18,14.18,228800.0,9.9405,9.9475,9.9405,9.9405,228800.0
2007-07-09 15:45:00,14.18,14.18,14.18,14.18,303400.0,9.9405,9.9405,9.9405,9.9405,303400.0
2007-07-09 15:50:00,14.18,14.18,14.17,14.17,458200.0,9.9405,9.9405,9.9335,9.9335,458200.0
2007-07-09 15:55:00,14.17,14.17,14.14,14.14,587000.0,9.9335,9.9335,9.9124,9.9124,587000.0
2007-07-10 09:30:00,14.02,14.03,13.96,13.99,725000.0,9.8283,9.8353,9.7863,9.8073,725000.0
2007-07-10 09:35:00,13.99,14.04,13.99,14.01,495600.0,9.8073,9.8423,9.8073,9.8213,495600.0
2007-07-10 09:40:00,14.01,14.01,13.97,13.99,600600.0,9.8213,9.8213,9.7933,9.8073,600600.0
2007-07-10 09:45:00,13.99,13.99,13.95,13.95,578200.0,9.8073,9.8073,9.7793,9.7793,578200.0
2007-07-10 09:50:00,13.95,13.99,13.95,13.99,681000.0,9.7793,9.8073,9.7793,9.8073,681000.0
2007-07-10 09:55:00,13.99,13.99,13.97,13.98,476000.0,9.8073,9.8073,9.7933,9.8003,476000.0
2007-07-10 10:00:00,13.97,13.99,13.96,13.97,550400.0,9.7933,9.8073,9.7863,9.7933,550400.0
2007-07-10 10:05:00,13.97,14.01,13.96,14.0,1142600.0,9.7933,9.8213,9.7863,9.8143,1142600.0
2007-07-10 10:10:00,14.0,14.01,13.96,13.98,1007200.0,9.8143,9.8213,9.7863,9.8003,1007200.0
2007-07-10 10:15:00,13.98,13.98,13.96,13.96,629800.0,9.8003,9.8003,9.7863,9.7863,629800.0
2007-07-10 10:20:00,13.96,13.99,13.95,13.95,826600.0,9.7863,9.8073,9.7793,9.7793,826600.0
2007-07-10 10:25:00,13.96,13.96,13.93,13.93,761000.0,9.7863,9.7863,9.7652,9.7652,761000.0
2007-07-10 10:30:00,13.93,13.95,13.93,13.94,371600.0,9.7652,9.7793,9.7652,9.7722,371600.0
2007-07-10 10:35:00,13.94,13.97,13.93,13.94,870400.0,9.7722,9.7933,9.7652,9.7722,870400.0
2007-07-10 10:40:00,13.94,13.95,13.92,13.93,748800.0,9.7722,9.7793,9.7582,9.7652,748800.0
2007-07-10 10:45:00,13.93,13.93,13.9,13.9,957400.0,9.7652,9.7652,9.7442,9.7442,957400.0
2007-07-10 10:50:00,13.9,13.9,13.88,13.88,485400.0,9.7442,9.7442,9.7302,9.7302,485400.0
2007-07-10 10:55:00,13.89,13.9,13.88,13.88,522200.0,9.7372,9.7442,9.7302,9.7302,522200.0
2007-07-10 11:00:00,13.88,13.88,13.87,13.88,618000.0,9.7302,9.7302,9.7232,9.7302,618000.0
2007-07-10 11:05:00,13.88,13.91,13.87,13.91,696800.0,9.7302,9.7512,9.7232,9.7512,696800.0
2007-07-10 11:10:00,13.91,13.93,13.9,13.93,434000.0,9.7512,9.7652,9.7442,9.7652,434000.0
2007-07-10 11:15:00,13.93,14.03,13.93,14.0,1763800.0,9.7652,9.8353,9.7652,9.8143,1763800.0
2007-07-10 11:20:00,14.0,14.01,13.97,13.99,766200.0,9.8143,9.8213,9.7933,9.8073,766200.0
2007-07-10 11:25:00,13.99,14.02,13.98,14.01,262000.0,9.8073,9.8283,9.8003,9.8213,262000.0
2007-07-10 11:30:00,14.01,14.02,13.99,13.99,309000.0,9.8213,9.8283,9.8073,9.8073,309000.0
2007-07-10 11:35:00,14.0,14.0,13.97,13.99,736000.0,9.8143,9.8143,9.7933,9.8073,736000.0
2007-07-10 11:40:00,13.99,13.99,13.97,13.97,1173800.0,9.8073,9.8073,9.7933,9.7933,1173800.0
2007-07-10 11:45:00,13.98,13.98,13.96,13.97,369200.0,9.8003,9.8003,9.7863,9.7933,369200.0
2007-07-10 11:50:00,13.97,13.99,13.97,13.99,951400.0,9.7933,9.8073,9.7933,9.8073,951400.0
2007-07-10 11:55:00,13.99,14.01,13.98,13.99,643600.0,9.8073,9.8213,9.8003,9.8073,643600.0
2007-07-10 12:00:00,13.99,14.01,13.99,14.0,466200.0,9.8073,9.8213,9.8073,9.8143,466200.0
2007-07-10 12:05:00,14.01,14.02,13.99,14.01,1369400.0,9.8213,9.8283,9.8073,9.8213,1369400.0
2007-07-10 12:10:00,14.01,14.01,13.93,13.97,736400.0,9.8213,9.8213,9.7652,9.7933,736400.0
2007-07-10 12:15:00,13.97,13.98,13.96,13.98,238400.0,9.7933,9.8003,9.7863,9.8003,238400.0
2007-07-10 12:20:00,13.97,13.99,13.97,13.99,389000.0,9.7933,9.8073,9.7933,9.8073,389000.0
2007-07-10 12:25:00,13.99,13.99,13.96,13.97,140200.0,9.8073,9.8073,9.7863,9.7933,140200.0
2007-07-10 12:30:00,13.97,13.97,13.96,13.97,129600.0,9.7933,9.7933,9.7863,9.7933,129600.0
2007-07-10 12:35:00,13.97,14.0,13.97,14.0,284200.0,9.7933,9.8143,9.7933,9.8143,284200.0
2007-07-10 12:40:00,14.0,14.0,13.99,13.99,130000.0,9.8143,9.8143,9.8073,9.8073,130000.0
2007-07-10 12:45:00,13.99,13.99,13.96,13.97,203200.0,9.8073,9.8073,9.7863,9.7933,203200.0
2007-07-10 12:50:00,13.97,13.99,13.97,13.98,114800.0,9.7933,9.8073,9.7933,9.8003,114800.0
2007-07-10 12:55:00,13.99,13.99,13.97,13.98,121200.0,9.8073,9.8073,9.7933,9.8003,121200.0
2007-07-10 13:00:00,13.98,13.99,13.97,13.97,326000.0,9.8003,9.8073,9.7933,9.7933,326000.0
2007-07-10 13:05:00,13.96,13.98,13.96,13.97,182200.0,9.7863,9.8003,9.7863,9.7933,182200.0
2007-07-10 13:10:00,13.97,13.99,13.97,13.97,490800.0,9.7933,9.8073,9.7933,9.7933,490800.0
2007-07-10 13:15:00,13.98,13.98,13.97,13.97,251800.0,9.8003,9.8003,9.7933,9.7933,251800.0
2007-07-10 13:20:00,13.97,13.97,13.94,13.95,396200.0,9.7933,9.7933,9.7722,9.7793,396200.0
2007-07-10 13:25:00,13.95,13.97,13.94,13.96,311000.0,9.7793,9.7933,9.7722,9.7863,311000.0
2007-07-10 13:30:00,13.97,13.97,13.96,13.97,168800.0,9.7933,9.7933,9.7863,9.7933,168800.0
2007-07-10 13:35:00,13.96,13.97,13.95,13.95,208400.0,9.7863,9.7933,9.7793,9.7793,208400.0
2007-07-10 13:40:00,13.95,13.96,13.94,13.96,314200.0,9.7793,9.7863,9.7722,9.7863,314200.0
2007-07-10 13:45:00,13.95,13.95,13.9,13.9,647200.0,9.7793,9.7793,9.7442,9.7442,647200.0
2007-07-10 13:50:00,13.9,13.9,13.88,13.9,472400.0,9.7442,9.7442,9.7302,9.7442,472400.0
2007-07-10 13:55:00,13.9,13.9,13.88,13.89,250600.0,9.7442,9.7442,9.7302,9.7372,250600.0
2007-07-10 14:00:00,13.88,13.9,13.87,13.89,486800.0,9.7302,9.7442,9.7232,9.7372,486800.0
2007-07-10 14:05:00,13.89,13.93,13.89,13.9,384600.0,9.7372,9.7652,9.7372,9.7442,384600.0
2007-07-10 14:10:00,13.9,13.91,13.9,13.9,140800.0,9.7442,9.7512,9.7442,9.7442,140800.0
2007-07-10 14:15:00,13.9,13.95,13.9,13.94,280200.0,9.7442,9.7793,9.7442,9.7722,280200.0
2007-07-10 14:20:00,13.91,13.96,13.91,13.93,215400.0,9.7512,9.7863,9.7512,9.7652,215400.0
2007-07-10 14:25:00,13.93,13.93,13.9,13.92,124200.0,9.7652,9.7652,9.7442,9.7582,124200.0
2007-07-10 14:30:00,13.92,13.94,13.9,13.91,145000.0,9.7582,9.7722,9.7442,9.7512,145000.0
2007-07-10 14:35:00,13.92,13.93,13.88,13.9,261000.0,9.7582,9.7652,9.7302,9.7442,261000.0
2007-07-10 14:40:00,13.9,13.9,13.89,13.89,196200.0,9.7442,9.7442,9.7372,9.7372,196200.0
2007-07-10 14:45:00,13.89,13.91,13.87,13.88,257000.0,9.7372,9.7512,9.7232,9.7302,257000.0
2007-07-10 14:50:00,13.9,13.9,13.87,13.88,453200.0,9.7442,9.7442,9.7232,9.7302,453200.0
2007-07-10 14:55:00,13.88,13.9,13.87,13.9,568800.0,9.7302,9.7442,9.7232,9.7442,568800.0
2007-07-10 15:00:00,13.89,13.9,13.88,13.88,303000.0,9.7372,9.7442,9.7302,9.7302,303000.0
2007-07-10 15:05:00,13.88,13.88,13.87,13.88,478000.0,9.7302,9.7302,9.7232,9.7302,478000.0
2007-07-10 15:10:00,13.88,13.88,13.85,13.86,477400.0,9.7302,9.7302,9.7092,9.7162,477400.0
2007-07-10 15:15:00,13.86,13.87,13.85,13.87,279400.0,9.7162,9.7232,9.7092,9.7232,279400.0
2007-07-10 15:20:00,13.86,13.88,13.86,13.87,838600.0,9.7162,9.7302,9.7162,9.7232,838600.0
2007-07-10 15:25:00,13.88,13.88,13.86,13.87,468800.0,9.7302,9.7302,9.7162,9.7232,468800.0
2007-07-10 15:30:00,13.87,13.87,13.84,13.84,583400.0,9.7232,9.7232,9.7021,9.7021,583400.0
2007-07-10 15:35:00,13.84,13.85,13.84,13.84,361600.0,9.7021,9.7092,9.7021,9.7021,361600.0
2007-07-10 15:40:00,13.85,13.85,13.82,13.83,764200.0,9.7092,9.7092,9.6881,9.6951,764200.0
2007-07-10 15:45:00,13.82,13.83,13.81,13.83,771400.0,9.6881,9.6951,9.6811,9.6951,771400.0
2007-07-10 15:50:00,13.83,13.83,13.81,13.82,1024200.0,9.6951,9.6951,9.6811,9.6881,1024200.0
2007-07-10 15:55:00,13.82,13.82,13.8,13.81,1915400.0,9.6881,9.6881,9.6741,9.6811,1915400.0
2007-07-11 09:30:00,13.75,13.87,13.74,13.86,714000.0,9.639,9.7232,9.632,9.7162,714000.0
2007-07-11 09:35:00,13.86,13.87,13.82,13.85,737200.0,9.7162,9.7232,9.6881,9.7092,737200.0
2007-07-11 09:40:00,13.85,13.86,13.81,13.83,339800.0,9.7092,9.7162,9.6811,9.6951,339800.0
2007-07-11 09:45:00,13.83,13.85,13.82,13.84,992200.0,9.6951,9.7092,9.6881,9.7021,992200.0
2007-07-11 09:50:00,13.84,13.85,13.8,13.8,988600.0,9.7021,9.7092,9.6741,9.6741,988600.0
2007-07-11 09:55:00,13.8,13.83,13.79,13.82,214800.0,9.6741,9.6951,9.6671,9.6881,214800.0
2007-07-11 10:00:00,13.82,13.84,13.79,13.84,670400.0,9.6881,9.7021,9.6671,9.7021,670400.0
2007-07-11 10:05:00,13.83,13.84,13.81,13.83,593600.0,9.6951,9.7021,9.6811,9.6951,593600.0
2007-07-11 10:10:00,13.83,13.84,13.81,13.83,382000.0,9.6951,9.7021,9.6811,9.6951,382000.0
2007-07-11 10:15:00,13.83,13.85,13.83,13.84,438600.0,9.6951,9.7092,9.6951,9.7021,438600.0
2007-07-11 10:20:00,13.84,13.84,13.82,13.83,544400.0,9.7021,9.7021,9.6881,9.6951,544400.0
2007-07-11 10:25:00,13.84,13.84,13.81,13.83,293400.0,9.7021,9.7021,9.6811,9.6951,293400.0
2007-07-11 10:30:00,13.84,13.84,13.81,13.81,627800.0,9.7021,9.7021,9.6811,9.6811,627800.0
2007-07-11 10:35:00,13.82,13.84,13.82,13.83,502200.0,9.6881,9.7021,9.6881,9.6951,502200.0
2007-07-11 10:40:00,13.83,13.84,13.82,13.83,437800.0,9.6951,9.7021,9.6881,9.6951,437800.0
2007-07-11 10:45:00,13.84,13.84,13.82,13.83,329200.0,9.7021,9.7021,9.6881,9.6951,329200.0
2007-07-11 10:50:00,13.83,13.83,13.83,13.83,86400.0,9.6951,9.6951,9.6951,9.6951,86400.0
2007-07-11 10:55:00,13.83,13.85,13.83,13.85,397400.0,9.6951,9.7092,9.6951,9.7092,397400.0
2007-07-11 11:00:00,13.84,13.85,13.84,13.84,765600.0,9.7021,9.7092,9.7021,9.7021,765600.0
2007-07-11 11:05:00,13.85,13.85,13.84,13.84,395600.0,9.7092,9.7092,9.7021,9.7021,395600.0
2007-07-11 11:10:00,13.85,13.85,13.83,13.84,520200.0,9.7092,9.7092,9.6951,9.7021,520200.0
2007-07-11 11:15:00,13.84,13.85,13.84,13.85,231200.0,9.7021,9.7092,9.7021,9.7092,231200.0
2007-07-11 11:20:00,13.85,13.85,13.82,13.85,617800.0,9.7092,9.7092,9.6881,9.7092,617800.0
2007-07-11 11:25:00,13.85,13.85,13.82,13.83,386000.0,9.7092,9.7092,9.6881,9.6951,386000.0
2007-07-11 11:30:00,13.83,13.85,13.82,13.83,419000.0,9.6951,9.7092,9.6881,9.6951,419000.0
2007-07-11 11:35:00,13.85,13.85,13.83,13.85,172800.0,9.7092,9.7092,9.6951,9.7092,172800.0
2007-07-11 11:40:00,13.83,13.85,13.82,13.83,1111800.0,9.6951,9.7092,9.6881,9.6951,1111800.0
2007-07-11 11:45:00,13.83,13.84,13.82,13.83,429200.0,9.6951,9.7021,9.6881,9.6951,429200.0
2007-07-11 11:50:00,13.83,13.83,13.8,13.8,421400.0,9.6951,9.6951,9.6741,9.6741,421400.0
2007-07-11 11:55:00,13.8,13.82,13.8,13.82,423400.0,9.6741,9.6881,9.6741,9.6881,423400.0
2007-07-11 12:00:00,13.82,13.84,13.81,13.83,1457800.0,9.6881,9.7021,9.6811,9.6951,1457800.0
2007-07-11 12:05:00,13.82,13.83,13.81,13.81,493400.0,9.6881,9.6951,9.6811,9.6811,493400.0
2007-07-11 12:10:00,13.81,13.84,13.81,13.82,470600.0,9.6811,9.7021,9.6811,9.6881,470600.0
2007-07-11 12:15:00,13.83,13.83,13.81,13.82,680000.0,9.6951,9.6951,9.6811,9.6881,680000.0
2007-07-11 12:20:00,13.82,13.83,13.81,13.82,241400.0,9.6881,9.6951,9.6811,9.6881,241400.0
2007-07-11 12:25:00,13.82,13.83,13.82,13.83,224000.0,9.6881,9.6951,9.6881,9.6951,224000.0
2007-07-11 12:30:00,13.83,13.83,13.81,13.81,160000.0,9.6951,9.6951,9.6811,9.6811,160000.0
2007-07-11 12:35:00,13.82,13.84,13.81,13.84,301400.0,9.6881,9.7021,9.6811,9.7021,301400.0
2007-07-11 12:40:00,13.83,13.85,13.83,13.84,114000.0,9.6951,9.7092,9.6951,9.7021,114000.0
2007-07-11 12:45:00,13.84,13.85,13.81,13.81,297800.0,9.7021,9.7092,9.6811,9.6811,297800.0
2007-07-11 12:50:00,13.83,13.83,13.81,13.82,266800.0,9.6951,9.6951,9.6811,9.6881,266800.0
2007-07-11 12:55:00,13.82,13.84,13.82,13.82,135600.0,9.6881,9.7021,9.6881,9.6881,135600.0
2007-07-11 13:00:00,13.82,13.83,13.81,13.83,241600.0,9.6881,9.6951,9.6811,9.6951,241600.0
2007-07-11 13:05:00,13.83,13.83,13.82,13.83,125600.0,9.6951,9.6951,9.6881,9.6951,125600.0
2007-07-11 13:10:00,13.83,13.83,13.81,13.82,358800.0,9.6951,9.6951,9.6811,9.6881,358800.0
2007-07-11 13:15:00,13.82,13.83,13.82,13.83,70600.0,9.6881,9.6951,9.6881,9.6951,70600.0
2007-07-11 13:20:00,13.82,13.82,13.81,13.81,236800.0,9.6881,9.6881,9.6811,9.6811,236800.0
2007-07-11 13:25:00,13.81,13.81,13.81,13.81,328400.0,9.6811,9.6811,9.6811,9.6811,328400.0
2007-07-11 13:30:00,13.81,13.81,13.81,13.81,87600.0,9.6811,9.6811,9.6811,9.6811,87600.0
2007-07-11 13:35:00,13.81,13.83,13.81,13.83,666000.0,9.6811,9.6951,9.6811,9.6951,666000.0
2007-07-11 13:40:00,13.82,13.83,13.81,13.81,117200.0,9.6881,9.6951,9.6811,9.6811,117200.0
2007-07-11 13:45:00,13.81,13.83,13.81,13.81,326000.0,9.6811,9.6951,9.6811,9.6811,326000.0
2007-07-11 13:50:00,13.82,13.82,13.8,13.8,253200.0,9.6881,9.6881,9.6741,9.6741,253200.0
2007-07-11 13:55:00,13.81,13.81,13.78,13.78,289000.0,9.6811,9.6811,9.6601,9.6601,289000.0
2007-07-11 14:00:00,13.78,13.8,13.77,13.77,290800.0,9.6601,9.6741,9.6531,9.6531,290800.0
2007-07-11 14:05:00,13.77,13.77,13.74,13.77,471200.0,9.6531,9.6531,9.632,9.6531,471200.0
2007-07-11 14:10:00,13.77,13.8,13.76,13.79,571000.0,9.6531,9.6741,9.6461,9.6671,571000.0
2007-07-11 14:15:00,13.79,13.81,13.79,13.81,285600.0,9.6671,9.6811,9.6671,9.6811,285600.0
2007-07-11 14:20:00,13.81,13.81,13.78,13.79,243600.0,9.6811,9.6811,9.6601,9.6671,243600.0
2007-07-11 14:25:00,13.78,13.79,13.78,13.79,361000.0,9.6601,9.6671,9.6601,9.6671,361000.0
2007-07-11 14:30:00,13.79,13.8,13.77,13.78,233800.0,9.6671,9.6741,9.6531,9.6601,233800.0
2007-07-11 14:35:00,13.78,13.81,13.78,13.8,139800.0,9.6601,9.6811,9.6601,9.6741,139800.0
2007-07-11 14:40:00,13.79,13.81,13.79,13.79,572400.0,9.6671,9.6811,9.6671,9.6671,572400.0
2007-07-11 14:45:00,13.79,13.8,13.78,13.78,313400.0,9.6671,9.6741,9.6601,9.6601,313400.0
2007-07-11 14:50:00,13.78,13.8,13.76,13.76,568400.0,9.6601,9.6741,9.6461,9.6461,568400.0
2007-07-11 14:55:00,13.76,13.8,13.76,13.8,507000.0,9.6461,9.6741,9.6461,9.6741,507000.0
2007-07-11 15:00:00,13.8,13.81,13.79,13.8,477800.0,9.6741,9.6811,9.6671,9.6741,477800.0
2007-07-11 15:05:00,13.8,13.82,13.8,13.81,314000.0,9.6741,9.6881,9.6741,9.6811,314000.0
2007-07-11 15:10:00,13.81,13.81,13.79,13.8,520800.0,9.6811,9.6811,9.6671,9.6741,520800.0
2007-07-11 15:15:00,13.8,13.82,13.8,13.82,217800.0,9.6741,9.6881,9.6741,9.6881,217800.0
2007-07-11 15:20:00,13.82,13.83,13.81,13.83,565000.0,9.6881,9.6951,9.6811,9.6951,565000.0
2007-07-11 15:25:00,13.82,13.84,13.82,13.84,183200.0,9.6881,9.7021,9.6881,9.7021,183200.0
2007-07-11 15:30:00,13.84,13.85,13.82,13.84,767200.0,9.7021,9.7092,9.6881,9.7021,767200.0
2007-07-11 15:35:00,13.84,13.84,13.83,13.83,240200.0,9.7021,9.7021,9.6951,9.6951,240200.0
2007-07-11 15:40:00,13.83,13.84,13.83,13.84,219600.0,9.6951,9.7021,9.6951,9.7021,219600.0
2007-07-11 15:45:00,13.84,13.84,13.84,13.84,347200.0,9.7021,9.7021,9.7021,9.7021,347200.0
2007-07-11 15:50:00,13.84,13.85,13.84,13.85,761600.0,9.7021,9.7092,9.7021,9.7092,761600.0
2007-07-11 15:55:00,13.85,13.88,13.85,13.87,1338800.0,9.7092,9.7302,9.7092,9.7232,1338800.0
2007-07-12 09:30:00,13.95,13.96,13.87,13.94,903400.0,9.7793,9.7863,9.7232,9.7722,903400.0
2007-07-12 09:35:00,13.94,13.94,13.87,13.87,245800.0,9.7722,9.7722,9.7232,9.7232,245800.0
2007-07-12 09:40:00,13.88,13.88,13.85,13.86,178600.0,9.7302,9.7302,9.7092,9.7162,178600.0
2007-07-12 09:45:00,13.86,13.92,13.86,13.87,280200.0,9.7162,9.7582,9.7162,9.7232,280200.0
2007-07-12 09:50:00,13.88,13.9,13.88,13.89,481400.0,9.7302,9.7442,9.7302,9.7372,481400.0
2007-07-12 09:55:00,13.88,13.9,13.88,13.89,357800.0,9.7302,9.7442,9.7302,9.7372,357800.0
2007-07-12 10:00:00,13.89,13.9,13.87,13.87,197200.0,9.7372,9.7442,9.7232,9.7232,197200.0
2007-07-12 10:05:00,13.87,13.88,13.85,13.85,243600.0,9.7232,9.7302,9.7092,9.7092,243600.0
2007-07-12 10:10:00,13.85,13.88,13.85,13.88,508400.0,9.7092,9.7302,9.7092,9.7302,508400.0
2007-07-12 10:15:00,13.88,13.88,13.85,13.86,186000.0,9.7302,9.7302,9.7092,9.7162,186000.0
2007-07-12 10:20:00,13.85,13.86,13.81,13.82,588200.0,9.7092,9.7162,9.6811,9.6881,588200.0
2007-07-12 10:25:00,13.83,13.84,13.82,13.83,492200.0,9.6951,9.7021,9.6881,9.6951,492200.0
2007-07-12 10:30:00,13.83,13.85,13.83,13.85,346200.0,9.6951,9.7092,9.6951,9.7092,346200.0
2007-07-12 10:35:00,13.85,13.86,13.85,13.86,173400.0,9.7092,9.7162,9.7092,9.7162,173400.0
2007-07-12 10:40:00,13.86,13.88,13.86,13.88,208600.0,9.7162,9.7302,9.7162,9.7302,208600.0
2007-07-12 10:45:00,13.88,13.88,13.85,13.86,122800.0,9.7302,9.7302,9.7092,9.7162,122800.0
2007-07-12 10:50:00,13.86,13.88,13.86,13.88,237200.0,9.7162,9.7302,9.7162,9.7302,237200.0
2007-07-12 10:55:00,13.88,13.88,13.86,13.86,86600.0,9.7302,9.7302,9.7162,9.7162,86600.0
2007-07-12 11:00:00,13.87,13.87,13.86,13.87,269600.0,9.7232,9.7232,9.7162,9.7232,269600.0
2007-07-12 11:05:00,13.87,13.88,13.87,13.88,72000.0,9.7232,9.7302,9.7232,9.7302,72000.0
2007-07-12 11:10:00,13.88,13.88,13.87,13.87,69000.0,9.7302,9.7302,9.7232,9.7232,69000.0
2007-07-12 11:15:00,13.88,13.88,13.87,13.87,381200.0,9.7302,9.7302,9.7232,9.7232,381200.0
2007-07-12 11:20:00,13.87,13.88,13.86,13.86,274600.0,9.7232,9.7302,9.7162,9.7162,274600.0
2007-07-12 11:25:00,13.86,13.86,13.85,13.85,269600.0,9.7162,9.7162,9.7092,9.7092,269600.0
2007-07-12 11:30:00,13.85,13.88,13.85,13.85,186200.0,9.7092,9.7302,9.7092,9.7092,186200.0
2007-07-12 11:35:00,13.85,13.86,13.84,13.85,336400.0,9.7092,9.7162,9.7021,9.7092,336400.0
2007-07-12 11:40:00,13.85,13.86,13.85,13.86,302800.0,9.7092,9.7162,9.7092,9.7162,302800.0
2007-07-12 11:45:00,13.86,13.86,13.85,13.86,98800.0,9.7162,9.7162,9.7092,9.7162,98800.0
2007-07-12 11:50:00,13.86,13.87,13.86,13.87,166400.0,9.7162,9.7232,9.7162,9.7232,166400.0
2007-07-12 11:55:00,13.87,13.87,13.86,13.86,96600.0,9.7232,9.7232,9.7162,9.7162,96600.0
2007-07-12 12:00:00,13.86,13.87,13.86,13.86,172200.0,9.7162,9.7232,9.7162,9.7162,172200.0
2007-07-12 12:05:00,13.87,13.87,13.86,13.86,214400.0,9.7232,9.7232,9.7162,9.7162,214400.0
2007-07-12 12:10:00,13.86,13.89,13.86,13.88,270600.0,9.7162,9.7372,9.7162,9.7302,270600.0
2007-07-12 12:15:00,13.89,13.9,13.87,13.89,317600.0,9.7372,9.7442,9.7232,9.7372,317600.0
2007-07-12 12:20:00,13.9,13.91,13.89,13.9,253600.0,9.7442,9.7512,9.7372,9.7442,253600.0
2007-07-12 12:25:00,13.91,13.91,13.9,13.9,584600.0,9.7512,9.7512,9.7442,9.7442,584600.0
2007-07-12 12:30:00,13.9,13.9,13.88,13.9,405200.0,9.7442,9.7442,9.7302,9.7442,405200.0
2007-07-12 12:35:00,13.9,13.9,13.86,13.87,466000.0,9.7442,9.7442,9.7162,9.7232,466000.0
2007-07-12 12:40:00,13.87,13.88,13.87,13.87,638200.0,9.7232,9.7302,9.7232,9.7232,638200.0
2007-07-12 12:45:00,13.87,13.88,13.87,13.88,97400.0,9.7232,9.7302,9.7232,9.7302,97400.0
2007-07-12 12:50:00,13.88,13.88,13.87,13.88,162000.0,9.7302,9.7302,9.7232,9.7302,162000.0
2007-07-12 12:55:00,13.88,13.88,13.88,13.88,532400.0,9.7302,9.7302,9.7302,9.7302,532400.0
2007-07-12 13:00:00,13.88,13.88,13.88,13.88,369400.0,9.7302,9.7302,9.7302,9.7302,369400.0
2007-07-12 13:05:00,13.88,13.88,13.88,13.88,374600.0,9.7302,9.7302,9.7302,9.7302,374600.0
2007-07-12 13:10:00,13.88,13.88,13.88,13.88,151400.0,9.7302,9.7302,9.7302,9.7302,151400.0
2007-07-12 13:15:00,13.88,13.88,13.86,13.87,370600.0,9.7302,9.7302,9.7162,9.7232,370600.0
2007-07-12 13:20:00,13.86,13.87,13.85,13.86,77200.0,9.7162,9.7232,9.7092,9.7162,77200.0
2007-07-12 13:25:00,13.85,13.86,13.85,13.86,136000.0,9.7092,9.7162,9.7092,9.7162,136000.0
2007-07-12 13:30:00,13.86,13.87,13.85,13.86,121200.0,9.7162,9.7232,9.7092,9.7162,121200.0
2007-07-12 13:35:00,13.86,13.87,13.85,13.86,135800.0,9.7162,9.7232,9.7092,9.7162,135800.0
2007-07-12 13:40:00,13.86,13.87,13.86,13.86,443400.0,9.7162,9.7232,9.7162,9.7162,443400.0
2007-07-12 13:45:00,13.86,13.87,13.84,13.84,446200.0,9.7162,9.7232,9.7021,9.7021,446200.0
2007-07-12 13:50:00,13.84,13.85,13.84,13.84,226600.0,9.7021,9.7092,9.7021,9.7021,226600.0
2007-07-12 13:55:00,13.84,13.84,13.83,13.84,172200.0,9.7021,9.7021,9.6951,9.7021,172200.0
2007-07-12 14:00:00,13.83,13.85,13.83,13.83,127000.0,9.6951,9.7092,9.6951,9.6951,127000.0
2007-07-12 14:05:00,13.83,13.83,13.81,13.81,294800.0,9.6951,9.6951,9.6811,9.6811,294800.0
2007-07-12 14:10:00,13.81,13.81,13.81,13.81,457200.0,9.6811,9.6811,9.6811,9.6811,457200.0
2007-07-12 14:15:00,13.81,13.81,13.81,13.81,260400.0,9.6811,9.6811,9.6811,9.6811,260400.0
2007-07-12 14:20:00,13.81,13.81,13.79,13.8,413800.0,9.6811,9.6811,9.6671,9.6741,413800.0
2007-07-12 14:25:00,13.8,13.81,13.8,13.8,432400.0,9.6741,9.6811,9.6741,9.6741,432400.0
2007-07-12 14:30:00,13.8,13.8,13.79,13.8,141200.0,9.6741,9.6741,9.6671,9.6741,141200.0
2007-07-12 14:35:00,13.8,13.8,13.77,13.77,695800.0,9.6741,9.6741,9.6531,9.6531,695800.0
2007-07-12 14:40:00,13.77,13.81,13.77,13.8,684800.0,9.6531,9.6811,9.6531,9.6741,684800.0
2007-07-12 14:45:00,13.8,13.8,13.79,13.8,363800.0,9.6741,9.6741,9.6671,9.6741,363800.0
2007-07-12 14:50:00,13.8,13.8,13.8,13.8,132000.0,9.6741,9.6741,9.6741,9.6741,132000.0
2007-07-12 14:55:00,13.8,13.81,13.8,13.8,453000.0,9.6741,9.6811,9.6741,9.6741,453000.0
2007-07-12 15:00:00,13.8,13.8,13.79,13.79,264400.0,9.6741,9.6741,9.6671,9.6671,264400.0
2007-07-12 15:05:00,13.79,13.8,13.78,13.79,473200.0,9.6671,9.6741,9.6601,9.6671,473200.0
2007-07-12 15:10:00,13.79,13.81,13.78,13.8,551200.0,9.6671,9.6811,9.6601,9.6741,551200.0
2007-07-12 15:15:00,13.8,13.81,13.79,13.8,541200.0,9.6741,9.6811,9.6671,9.6741,541200.0
2007-07-12 15:20:00,13.81,13.84,13.8,13.81,630000.0,9.6811,9.7021,9.6741,9.6811,630000.0
2007-07-12 15:25:00,13.82,13.84,13.81,13.84,552000.0,9.6881,9.7021,9.6811,9.7021,552000.0
2007-07-12 15:30:00,13.84,13.86,13.81,13.84,996200.0,9.7021,9.7162,9.6811,9.7021,996200.0
2007-07-12 15:35:00,13.84,13.85,13.83,13.84,2037600.0,9.7021,9.7092,9.6951,9.7021,2037600.0
2007-07-12 15:40:00,13.84,13.86,13.83,13.83,2350000.0,9.7021,9.7162,9.6951,9.6951,2350000.0
2007-07-12 15:45:00,13.83,13.85,13.83,13.84,1034400.0,9.6951,9.7092,9.6951,9.7021,1034400.0
2007-07-12 15:50:00,13.84,13.86,13.84,13.84,1988400.0,9.7021,9.7162,9.7021,9.7021,1988400.0
2007-07-12 15:55:00,13.84,13.86,13.83,13.86,2867800.0,9.7021,9.7162,9.6951,9.7162,2867800.0
2007-07-13 09:30:00,13.89,14.03,13.8,14.02,1004200.0,9.7372,9.8353,9.6741,9.8283,1004200.0
2007-07-13 09:35:00,14.02,14.02,13.94,13.96,682800.0,9.8283,9.8283,9.7722,9.7863,682800.0
2007-07-13 09:40:00,13.96,13.99,13.96,13.98,460200.0,9.7863,9.8073,9.7863,9.8003,460200.0
2007-07-13 09:45:00,13.98,13.99,13.96,13.96,379600.0,9.8003,9.8073,9.7863,9.7863,379600.0
2007-07-13 09:50:00,13.96,13.96,13.93,13.93,624600.0,9.7863,9.7863,9.7652,9.7652,624600.0
2007-07-13 09:55:00,13.93,13.93,13.89,13.9,1587800.0,9.7652,9.7652,9.7372,9.7442,1587800.0
2007-07-13 10:00:00,13.9,13.92,13.9,13.91,552400.0,9.7442,9.7582,9.7442,9.7512,552400.0
2007-07-13 10:05:00,13.91,13.95,13.91,13.93,339400.0,9.7512,9.7793,9.7512,9.7652,339400.0
2007-07-13 10:10:00,13.93,13.94,13.9,13.92,460400.0,9.7652,9.7722,9.7442,9.7582,460400.0
2007-07-13 10:15:00,13.92,13.93,13.9,13.91,229000.0,9.7582,9.7652,9.7442,9.7512,229000.0
2007-07-13 10:20:00,13.92,13.94,13.9,13.93,475600.0,9.7582,9.7722,9.7442,9.7652,475600.0
2007-07-13 10:25:00,13.94,13.95,13.92,13.93,479600.0,9.7722,9.7793,9.7582,9.7652,479600.0
2007-07-13 10:30:00,13.93,13.94,13.93,13.93,2800400.0,9.7652,9.7722,9.7652,9.7652,2800400.0
2007-07-13 10:35:00,13.93,13.93,13.91,13.92,680400.0,9.7652,9.7652,9.7512,9.7582,680400.0
2007-07-13 10:40:00,13.92,13.94,13.92,13.93,315200.0,9.7582,9.7722,9.7582,9.7652,315200.0
2007-07-13 10:45:00,13.93,13.95,13.93,13.95,737600.0,9.7652,9.7793,9.7652,9.7793,737600.0
2007-07-13 10:50:00,13.95,13.98,13.94,13.96,1182000.0,9.7793,9.8003,9.7722,9.7863,1182000.0
2007-07-13 10:55:00,13.95,13.96,13.94,13.94,788800.0,9.7793,9.7863,9.7722,9.7722,788800.0
2007-07-13 11:00:00,13.96,13.97,13.93,13.95,1338600.0,9.7863,9.7933,9.7652,9.7793,1338600.0
2007-07-13 11:05:00,13.96,13.96,13.95,13.96,235200.0,9.7863,9.7863,9.7793,9.7863,235200.0
2007-07-13 11:10:00,13.95,13.96,13.95,13.95,197800.0,9.7793,9.7863,9.7793,9.7793,197800.0
2007-07-13 11:15:00,13.95,13.96,13.95,13.95,699000.0,9.7793,9.7863,9.7793,9.7793,699000.0
2007-07-13 11:20:00,13.96,13.97,13.95,13.96,1074400.0,9.7863,9.7933,9.7793,9.7863,1074400.0
2007-07-13 11:25:00,13.96,13.96,13.95,13.96,261800.0,9.7863,9.7863,9.7793,9.7863,261800.0
2007-07-13 11:30:00,13.96,13.96,13.95,13.95,348200.0,9.7863,9.7863,9.7793,9.7793,348200.0
2007-07-13 11:35:00,13.95,13.97,13.95,13.97,673600.0,9.7793,9.7933,9.7793,9.7933,673600.0
2007-07-13 11:40:00,13.97,13.97,13.96,13.96,359800.0,9.7933,9.7933,9.7863,9.7863,359800.0
2007-07-13 11:45:00,13.96,13.96,13.95,13.96,117800.0,9.7863,9.7863,9.7793,9.7863,117800.0
2007-07-13 11:50:00,13.96,13.97,13.95,13.95,478000.0,9.7863,9.7933,9.7793,9.7793,478000.0
2007-07-13 11:55:00,13.95,13.96,13.95,13.96,295800.0,9.7793,9.7863,9.7793,9.7863,295800.0
2007-07-13 12:00:00,13.96,13.97,13.95,13.96,155400.0,9.7863,9.7933,9.7793,9.7863,155400.0
2007-07-13 12:05:00,13.95,13.96,13.95,13.95,110600.0,9.7793,9.7863,9.7793,9.7793,110600.0
2007-07-13 12:10:00,13.95,13.96,13.95,13.96,151400.0,9.7793,9.7863,9.7793,9.7863,151400.0
2007-07-13 12:15:00,13.96,13.96,13.95,13.96,81800.0,9.7863,9.7863,9.7793,9.7863,81800.0
2007-07-13 12:20:00,13.96,13.97,13.95,13.96,147800.0,9.7863,9.7933,9.7793,9.7863,147800.0
2007-07-13 12:25:00,13.96,13.97,13.96,13.96,94200.0,9.7863,9.7933,9.7863,9.7863,94200.0
2007-07-13 12:30:00,13.96,13.96,13.96,13.96,60200.0,9.7863,9.7863,9.7863,9.7863,60200.0
2007-07-13 12:35:00,13.96,13.96,13.95,13.96,183800.0,9.7863,9.7863,9.7793,9.7863,183800.0
2007-07-13 12:40:00,13.96,13.97,13.96,13.97,296200.0,9.7863,9.7933,9.7863,9.7933,296200.0
2007-07-13 12:45:00,13.97,13.97,13.96,13.96,187000.0,9.7933,9.7933,9.7863,9.7863,187000.0
2007-07-13 12:50:00,13.96,13.96,13.95,13.95,62800.0,9.7863,9.7863,9.7793,9.7793,62800.0
2007-07-13 12:55:00,13.95,13.96,13.95,13.96,428200.0,9.7793,9.7863,9.7793,9.7863,428200.0
2007-07-13 13:00:00,13.95,13.96,13.95,13.96,84000.0,9.7793,9.7863,9.7793,9.7863,84000.0
2007-07-13 13:05:00,13.96,13.96,13.94,13.95,518600.0,9.7863,9.7863,9.7722,9.7793,518600.0
2007-07-13 13:10:00,13.95,13.96,13.95,13.95,301200.0,9.7793,9.7863,9.7793,9.7793,301200.0
2007-07-13 13:15:00,13.95,13.96,13.95,13.95,204800.0,9.7793,9.7863,9.7793,9.7793,204800.0
2007-07-13 13:20:00,13.95,13.97,13.95,13.96,337800.0,9.7793,9.7933,9.7793,9.7863,337800.0
2007-07-13 13:25:00,13.96,13.97,13.96,13.96,57000.0,9.7863,9.7933,9.7863,9.7863,57000.0
2007-07-13 13:30:00,13.96,13.97,13.96,13.96,197200.0,9.7863,9.7933,9.7863,9.7863,197200.0
2007-07-13 13:35:00,13.96,13.97,13.96,13.96,216000.0,9.7863,9.7933,9.7863,9.7863,216000.0
2007-07-13 13:40:00,13.96,13.97,13.96,13.97,136400.0,9.7863,9.7933,9.7863,9.7933,136400.0
2007-07-13 13:45:00,13.97,13.98,13.97,13.97,204800.0,9.7933,9.8003,9.7933,9.7933,204800.0
2007-07-13 13:50:00,13.97,13.98,13.97,13.97,180400.0,9.7933,9.8003,9.7933,9.7933,180400.0
2007-07-13 13:55:00,13.97,13.98,13.96,13.97,383800.0,9.7933,9.8003,9.7863,9.7933,383800.0
2007-07-13 14:00:00,13.98,14.01,13.98,14.01,723200.0,9.8003,9.8213,9.8003,9.8213,723200.0
2007-07-13 14:05:00,14.01,14.01,14.0,14.0,106600.0,9.8213,9.8213,9.8143,9.8143,106600.0
2007-07-13 14:10:00,14.0,14.02,14.0,14.01,552800.0,9.8143,9.8283,9.8143,9.8213,552800.0
2007-07-13 14:15:00,14.01,14.03,14.01,14.02,1221000.0,9.8213,9.8353,9.8213,9.8283,1221000.0
2007-07-13 14:20:00,14.02,14.05,14.02,14.04,870400.0,9.8283,9.8494,9.8283,9.8423,870400.0
2007-07-13 14:25:00,14.05,14.05,14.01,14.01,570800.0,9.8494,9.8494,9.8213,9.8213,570800.0
2007-07-13 14:30:00,14.01,14.02,13.99,14.0,912400.0,9.8213,9.8283,9.8073,9.8143,912400.0
2007-07-13 14:35:00,14.0,14.02,14.0,14.02,360000.0,9.8143,9.8283,9.8143,9.8283,360000.0
2007-07-13 14:40:00,14.01,14.04,14.01,14.04,351000.0,9.8213,9.8423,9.8213,9.8423,351000.0
2007-07-13 14:45:00,14.04,14.05,14.02,14.02,151800.0,9.8423,9.8494,9.8283,9.8283,151800.0
2007-07-13 14:50:00,14.03,14.03,14.01,14.02,437400.0,9.8353,9.8353,9.8213,9.8283,437400.0
2007-07-13 14:55:00,14.02,14.03,14.0,14.01,223600.0,9.8283,9.8353,9.8143,9.8213,223600.0
2007-07-13 15:00:00,14.02,14.02,13.99,13.99,326200.0,9.8283,9.8283,9.8073,9.8073,326200.0
2007-07-13 15:05:00,13.99,13.99,13.99,13.99,172600.0,9.8073,9.8073,9.8073,9.8073,172600.0
2007-07-13 15:10:00,13.99,13.99,13.98,13.99,912200.0,9.8073,9.8073,9.8003,9.8073,912200.0
2007-07-13 15:15:00,13.99,14.01,13.99,14.01,269400.0,9.8073,9.8213,9.8073,9.8213,269400.0
2007-07-13 15:20:00,14.01,14.01,13.99,13.99,245600.0,9.8213,9.8213,9.8073,9.8073,245600.0
2007-07-13 15:25:00,13.99,14.01,13.99,14.0,827800.0,9.8073,9.8213,9.8073,9.8143,827800.0
2007-07-13 15:30:00,14.0,14.01,13.99,13.99,414200.0,9.8143,9.8213,9.8073,9.8073,414200.0
2007-07-13 15:35:00,13.99,13.99,13.99,13.99,168400.0,9.8073,9.8073,9.8073,9.8073,168400.0
2007-07-13 15:40:00,13.99,13.99,13.99,13.99,498400.0,9.8073,9.8073,9.8073,9.8073,498400.0
2007-07-13 15:45:00,13.99,14.0,13.99,13.99,818400.0,9.8073,9.8143,9.8073,9.8073,818400.0
2007-07-13 15:50:00,14.0,14.01,13.99,13.99,908400.0,9.8143,9.8213,9.8073,9.8073,908400.0
2007-07-13 15:55:00,13.99,13.99,13.97,13.97,925400.0,9.8073,9.8073,9.7933,9.7933,925400.0
2007-07-16 09:30:00,13.92,14.06,13.91,14.04,580600.0,9.7582,9.8564,9.7512,9.8423,580600.0
2007-07-16 09:35:00,14.04,14.05,14.03,14.03,263000.0,9.8423,9.8494,9.8353,9.8353,263000.0
2007-07-16 09:40:00,14.03,14.04,14.01,14.02,483000.0,9.8353,9.8423,9.8213,9.8283,483000.0
2007-07-16 09:45:00,14.02,14.03,14.0,14.01,361200.0,9.8283,9.8353,9.8143,9.8213,361200.0
2007-07-16 09:50:00,14.02,14.03,14.01,14.02,341800.0,9.8283,9.8353,9.8213,9.8283,341800.0
2007-07-16 09:55:00,14.02,14.03,13.99,14.02,765600.0,9.8283,9.8353,9.8073,9.8283,765600.0
2007-07-16 10:00:00,14.01,14.02,14.0,14.0,184200.0,9.8213,9.8283,9.8143,9.8143,184200.0
2007-07-16 10:05:00,14.01,14.02,14.0,14.01,167400.0,9.8213,9.8283,9.8143,9.8213,167400.0
2007-07-16 10:10:00,14.01,14.01,13.99,14.0,291400.0,9.8213,9.8213,9.8073,9.8143,291400.0
2007-07-16 10:15:00,14.0,14.01,13.99,14.01,147200.0,9.8143,9.8213,9.8073,9.8213,147200.0
2007-07-16 10:20:00,14.0,14.01,13.99,14.01,132800.0,9.8143,9.8213,9.8073,9.8213,132800.0
2007-07-16 10:25:00,14.01,14.02,14.01,14.02,359000.0,9.8213,9.8283,9.8213,9.8283,359000.0
2007-07-16 10:30:00,14.02,14.03,14.01,14.02,134600.0,9.8283,9.8353,9.8213,9.8283,134600.0
2007-07-16 10:35:00,14.01,14.02,14.0,14.01,173400.0,9.8213,9.8283,9.8143,9.8213,173400.0
2007-07-16 10:40:00,14.01,14.01,13.99,14.0,276000.0,9.8213,9.8213,9.8073,9.8143,276000.0
2007-07-16 10:45:00,14.01,14.01,14.0,14.01,62000.0,9.8213,9.8213,9.8143,9.8213,62000.0
2007-07-16 10:50:00,14.0,14.01,13.97,13.99,491800.0,9.8143,9.8213,9.7933,9.8073,491800.0
2007-07-16 10:55:00,13.99,13.99,13.97,13.99,352400.0,9.8073,9.8073,9.7933,9.8073,352400.0
2007-07-16 11:00:00,13.99,13.99,13.97,13.98,315400.0,9.8073,9.8073,9.7933,9.8003,315400.0
2007-07-16 11:05:00,13.98,13.98,13.97,13.97,102200.0,9.8003,9.8003,9.7933,9.7933,102200.0
2007-07-16 11:10:00,13.97,13.98,13.97,13.97,232600.0,9.7933,9.8003,9.7933,9.7933,232600.0
2007-07-16 11:15:00,13.97,13.99,13.97,13.97,413000.0,9.7933,9.8073,9.7933,9.7933,413000.0
2007-07-16 11:20:00,13.97,13.98,13.96,13.96,171000.0,9.7933,9.8003,9.7863,9.7863,171000.0
2007-07-16 11:25:00,13.96,13.97,13.95,13.96,287200.0,9.7863,9.7933,9.7793,9.7863,287200.0
2007-07-16 11:30:00,13.95,13.96,13.94,13.95,238200.0,9.7793,9.7863,9.7722,9.7793,238200.0
2007-07-16 11:35:00,13.94,13.95,13.93,13.93,303400.0,9.7722,9.7793,9.7652,9.7652,303400.0
2007-07-16 11:40:00,13.93,13.93,13.92,13.92,193600.0,9.7652,9.7652,9.7582,9.7582,193600.0
2007-07-16 11:45:00,13.92,13.94,13.92,13.94,279600.0,9.7582,9.7722,9.7582,9.7722,279600.0
2007-07-16 11:50:00,13.93,13.95,13.93,13.94,233800.0,9.7652,9.7793,9.7652,9.7722,233800.0
2007-07-16 11:55:00,13.94,13.94,13.94,13.94,131200.0,9.7722,9.7722,9.7722,9.7722,131200.0
2007-07-16 12:00:00,13.94,13.94,13.93,13.94,132400.0,9.7722,9.7722,9.7652,9.7722,132400.0
2007-07-16 12:05:00,13.94,13.96,13.94,13.96,183000.0,9.7722,9.7863,9.7722,9.7863,183000.0
2007-07-16 12:10:00,13.96,13.96,13.95,13.96,108600.0,9.7863,9.7863,9.7793,9.7863,108600.0
2007-07-16 12:15:00,13.96,13.96,13.95,13.95,116000.0,9.7863,9.7863,9.7793,9.7793,116000.0
2007-07-16 12:20:00,13.95,13.96,13.95,13.95,126000.0,9.7793,9.7863,9.7793,9.7793,126000.0
2007-07-16 12:25:00,13.95,13.96,13.95,13.95,182600.0,9.7793,9.7863,9.7793,9.7793,182600.0
2007-07-16 12:30:00,13.95,13.97,13.95,13.97,276400.0,9.7793,9.7933,9.7793,9.7933,276400.0
2007-07-16 12:35:00,13.97,13.99,13.97,13.99,202400.0,9.7933,9.8073,9.7933,9.8073,202400.0
2007-07-16 12:40:00,13.99,13.99,13.97,13.98,76400.0,9.8073,9.8073,9.7933,9.8003,76400.0
2007-07-16 12:45:00,13.97,13.99,13.97,13.98,302000.0,9.7933,9.8073,9.7933,9.8003,302000.0
2007-07-16 12:50:00,13.99,13.99,13.98,13.98,32200.0,9.8073,9.8073,9.8003,9.8003,32200.0
2007-07-16 12:55:00,13.98,13.99,13.98,13.99,75000.0,9.8003,9.8073,9.8003,9.8073,75000.0
2007-07-16 13:00:00,13.99,13.99,13.99,13.99,19600.0,9.8073,9.8073,9.8073,9.8073,19600.0
2007-07-16 13:05:00,13.99,13.99,13.96,13.96,344200.0,9.8073,9.8073,9.7863,9.7863,344200.0
2007-07-16 13:10:00,13.96,13.97,13.96,13.97,278800.0,9.7863,9.7933,9.7863,9.7933,278800.0
2007-07-16 13:15:00,13.96,13.97,13.94,13.96,723400.0,9.7863,9.7933,9.7722,9.7863,723400.0
2007-07-16 13:20:00,13.95,13.97,13.95,13.95,117200.0,9.7793,9.7933,9.7793,9.7793,117200.0
2007-07-16 13:25:00,13.96,13.96,13.94,13.94,263200.0,9.7863,9.7863,9.7722,9.7722,263200.0
2007-07-16 13:30:00,13.94,13.94,13.93,13.93,284200.0,9.7722,9.7722,9.7652,9.7652,284200.0
2007-07-16 13:35:00,13.93,13.95,13.93,13.94,173000.0,9.7652,9.7793,9.7652,9.7722,173000.0
2007-07-16 13:40:00,13.94,13.95,13.93,13.94,193800.0,9.7722,9.7793,9.7652,9.7722,193800.0
2007-07-16 13:45:00,13.93,13.94,13.92,13.94,158400.0,9.7652,9.7722,9.7582,9.7722,158400.0
2007-07-16 13:50:00,13.94,13.94,13.9,13.9,255800.0,9.7722,9.7722,9.7442,9.7442,255800.0
2007-07-16 13:55:00,13.91,13.92,13.9,13.91,377800.0,9.7512,9.7582,9.7442,9.7512,377800.0
2007-07-16 14:00:00,13.91,13.91,13.9,13.9,119400.0,9.7512,9.7512,9.7442,9.7442,119400.0
2007-07-16 14:05:00,13.9,13.92,13.9,13.92,201000.0,9.7442,9.7582,9.7442,9.7582,201000.0
2007-07-16 14:10:00,13.92,13.93,13.92,13.93,129200.0,9.7582,9.7652,9.7582,9.7652,129200.0
2007-07-16 14:15:00,13.93,13.93,13.92,13.92,108800.0,9.7652,9.7652,9.7582,9.7582,108800.0
2007-07-16 14:20:00,13.92,13.92,13.91,13.92,491800.0,9.7582,9.7582,9.7512,9.7582,491800.0
2007-07-16 14:25:00,13.92,13.93,13.92,13.92,163000.0,9.7582,9.7652,9.7582,9.7582,163000.0
2007-07-16 14:30:00,13.92,13.93,13.92,13.93,136200.0,9.7582,9.7652,9.7582,9.7652,136200.0
2007-07-16 14:35:00,13.93,13.93,13.92,13.92,113200.0,9.7652,9.7652,9.7582,9.7582,113200.0
2007-07-16 14:40:00,13.92,13.93,13.92,13.92,224800.0,9.7582,9.7652,9.7582,9.7582,224800.0
2007-07-16 14:45:00,13.93,13.93,13.92,13.92,177800.0,9.7652,9.7652,9.7582,9.7582,177800.0
2007-07-16 14:50:00,13.92,13.92,13.9,13.9,324800.0,9.7582,9.7582,9.7442,9.7442,324800.0
2007-07-16 14:55:00,13.9,13.91,13.9,13.9,252800.0,9.7442,9.7512,9.7442,9.7442,252800.0
2007-07-16 15:00:00,13.9,13.9,13.88,13.88,918400.0,9.7442,9.7442,9.7302,9.7302,918400.0
2007-07-16 15:05:00,13.88,13.88,13.86,13.88,1052800.0,9.7302,9.7302,9.7162,9.7302,1052800.0
2007-07-16 15:10:00,13.87,13.88,13.87,13.87,283000.0,9.7232,9.7302,9.7232,9.7232,283000.0
2007-07-16 15:15:00,13.87,13.87,13.85,13.85,497400.0,9.7232,9.7232,9.7092,9.7092,497400.0
2007-07-16 15:20:00,13.87,13.87,13.85,13.86,477600.0,9.7232,9.7232,9.7092,9.7162,477600.0
2007-07-16 15:25:00,13.86,13.87,13.83,13.83,481200.0,9.7162,9.7232,9.6951,9.6951,481200.0
2007-07-16 15:30:00,13.86,13.86,13.83,13.85,342400.0,9.7162,9.7162,9.6951,9.7092,342400.0
2007-07-16 15:35:00,13.85,13.85,13.83,13.84,527600.0,9.7092,9.7092,9.6951,9.7021,527600.0
2007-07-16 15:40:00,13.84,13.84,13.81,13.81,949400.0,9.7021,9.7021,9.6811,9.6811,949400.0
2007-07-16 15:45:00,13.81,13.83,13.81,13.83,601200.0,9.6811,9.6951,9.6811,9.6951,601200.0
2007-07-16 15:50:00,13.83,13.84,13.82,13.83,472400.0,9.6951,9.7021,9.6881,9.6951,472400.0
2007-07-16 15:55:00,13.83,13.84,13.82,13.82,980400.0,9.6951,9.7021,9.6881,9.6881,980400.0
2007-07-17 09:30:00,13.87,13.93,13.86,13.86,602800.0,9.7232,9.7652,9.7162,9.7162,602800.0
2007-07-17 09:35:00,13.86,13.93,13.86,13.89,369600.0,9.7162,9.7652,9.7162,9.7372,369600.0
2007-07-17 09:40:00,13.89,13.94,13.88,13.93,710400.0,9.7372,9.7722,9.7302,9.7652,710400.0
2007-07-17 09:45:00,13.93,13.94,13.89,13.9,568000.0,9.7652,9.7722,9.7372,9.7442,568000.0
2007-07-17 09:50:00,13.9,13.9,13.88,13.88,604000.0,9.7442,9.7442,9.7302,9.7302,604000.0
2007-07-17 09:55:00,13.88,13.89,13.86,13.86,450800.0,9.7302,9.7372,9.7162,9.7162,450800.0
2007-07-17 10:00:00,13.86,13.87,13.84,13.84,282000.0,9.7162,9.7232,9.7021,9.7021,282000.0
2007-07-17 10:05:00,13.84,13.86,13.84,13.85,236000.0,9.7021,9.7162,9.7021,9.7092,236000.0
2007-07-17 10:10:00,13.84,13.9,13.84,13.88,557800.0,9.7021,9.7442,9.7021,9.7302,557800.0
2007-07-17 10:15:00,13.88,13.9,13.88,13.89,370400.0,9.7302,9.7442,9.7302,9.7372,370400.0
2007-07-17 10:20:00,13.89,13.9,13.88,13.88,762200.0,9.7372,9.7442,9.7302,9.7302,762200.0
2007-07-17 10:25:00,13.88,13.9,13.88,13.9,250800.0,9.7302,9.7442,9.7302,9.7442,250800.0
2007-07-17 10:30:00,13.89,13.91,13.89,13.9,412800.0,9.7372,9.7512,9.7372,9.7442,412800.0
2007-07-17 10:35:00,13.9,13.96,13.9,13.94,670000.0,9.7442,9.7863,9.7442,9.7722,670000.0
2007-07-17 10:40:00,13.94,13.95,13.9,13.93,768600.0,9.7722,9.7793,9.7442,9.7652,768600.0
2007-07-17 10:45:00,13.93,13.94,13.9,13.9,294600.0,9.7652,9.7722,9.7442,9.7442,294600.0
2007-07-17 10:50:00,13.9,13.93,13.9,13.93,233400.0,9.7442,9.7652,9.7442,9.7652,233400.0
2007-07-17 10:55:00,13.93,13.93,13.9,13.91,225400.0,9.7652,9.7652,9.7442,9.7512,225400.0
2007-07-17 11:00:00,13.92,13.93,13.9,13.91,852800.0,9.7582,9.7652,9.7442,9.7512,852800.0
2007-07-17 11:05:00,13.91,13.93,13.9,13.93,153600.0,9.7512,9.7652,9.7442,9.7652,153600.0
2007-07-17 11:10:00,13.93,13.94,13.9,13.91,264600.0,9.7652,9.7722,9.7442,9.7512,264600.0
2007-07-17 11:15:00,13.91,13.92,13.9,13.91,221800.0,9.7512,9.7582,9.7442,9.7512,221800.0
2007-07-17 11:20:00,13.91,13.92,13.9,13.9,301400.0,9.7512,9.7582,9.7442,9.7442,301400.0
2007-07-17 11:25:00,13.9,13.92,13.9,13.92,406000.0,9.7442,9.7582,9.7442,9.7582,406000.0
2007-07-17 11:30:00,13.92,13.93,13.92,13.93,321600.0,9.7582,9.7652,9.7582,9.7652,321600.0
2007-07-17 11:35:00,13.93,13.93,13.9,13.9,129000.0,9.7652,9.7652,9.7442,9.7442,129000.0
2007-07-17 11:40:00,13.9,13.91,13.9,13.9,79000.0,9.7442,9.7512,9.7442,9.7442,79000.0
2007-07-17 11:45:00,13.9,13.91,13.9,13.9,405800.0,9.7442,9.7512,9.7442,9.7442,405800.0
2007-07-17 11:50:00,13.9,13.91,13.9,13.9,224200.0,9.7442,9.7512,9.7442,9.7442,224200.0
2007-07-17 11:55:00,13.9,13.9,13.9,13.9,287000.0,9.7442,9.7442,9.7442,9.7442,287000.0
2007-07-17 12:00:00,13.9,13.91,13.9,13.9,172200.0,9.7442,9.7512,9.7442,9.7442,172200.0
2007-07-17 12:05:00,13.91,13.96,13.91,13.95,560000.0,9.7512,9.7863,9.7512,9.7793,560000.0
2007-07-17 12:10:00,13.96,13.96,13.95,13.95,145200.0,9.7863,9.7863,9.7793,9.7793,145200.0
2007-07-17 12:15:00,13.95,13.96,13.95,13.95,269200.0,9.7793,9.7863,9.7793,9.7793,269200.0
2007-07-17 12:20:00,13.95,13.95,13.93,13.94,187800.0,9.7793,9.7793,9.7652,9.7722,187800.0
2007-07-17 12:25:00,13.93,13.95,13.93,13.95,294800.0,9.7652,9.7793,9.7652,9.7793,294800.0
2007-07-17 12:30:00,13.95,13.96,13.95,13.96,129200.0,9.7793,9.7863,9.7793,9.7863,129200.0
2007-07-17 12:35:00,13.96,13.96,13.94,13.94,91800.0,9.7863,9.7863,9.7722,9.7722,91800.0
2007-07-17 12:40:00,13.94,13.96,13.94,13.95,194600.0,9.7722,9.7863,9.7722,9.7793,194600.0
2007-07-17 12:45:00,13.95,13.95,13.94,13.94,159000.0,9.7793,9.7793,9.7722,9.7722,159000.0
2007-07-17 12:50:00,13.94,13.94,13.93,13.94,58800.0,9.7722,9.7722,9.7652,9.7722,58800.0
2007-07-17 12:55:00,13.93,13.95,13.93,13.94,583000.0,9.7652,9.7793,9.7652,9.7722,583000.0
2007-07-17 13:00:00,13.94,13.95,13.94,13.95,336000.0,9.7722,9.7793,9.7722,9.7793,336000.0
2007-07-17 13:05:00,13.95,13.98,13.95,13.96,441800.0,9.7793,9.8003,9.7793,9.7863,441800.0
2007-07-17 13:10:00,13.96,13.97,13.96,13.97,230000.0,9.7863,9.7933,9.7863,9.7933,230000.0
2007-07-17 13:15:00,13.97,13.97,13.97,13.97,226000.0,9.7933,9.7933,9.7933,9.7933,226000.0
2007-07-17 13:20:00,13.97,13.98,13.97,13.97,221800.0,9.7933,9.8003,9.7933,9.7933,221800.0
2007-07-17 13:25:00,13.97,13.97,13.96,13.96,141000.0,9.7933,9.7933,9.7863,9.7863,141000.0
2007-07-17 13:30:00,13.96,13.99,13.96,13.99,245800.0,9.7863,9.8073,9.7863,9.8073,245800.0
2007-07-17 13:35:00,13.99,14.01,13.98,14.01,156800.0,9.8073,9.8213,9.8003,9.8213,156800.0
2007-07-17 13:40:00,14.01,14.01,13.99,14.0,150400.0,9.8213,9.8213,9.8073,9.8143,150400.0
2007-07-17 13:45:00,13.99,14.0,13.99,13.99,165800.0,9.8073,9.8143,9.8073,9.8073,165800.0
2007-07-17 13:50:00,14.0,14.03,13.99,14.03,364800.0,9.8143,9.8353,9.8073,9.8353,364800.0
2007-07-17 13:55:00,14.02,14.04,14.02,14.03,511800.0,9.8283,9.8423,9.8283,9.8353,511800.0
2007-07-17 14:00:00,14.03,14.05,14.03,14.05,443000.0,9.8353,9.8494,9.8353,9.8494,443000.0
2007-07-17 14:05:00,14.05,14.06,14.05,14.06,300400.0,9.8494,9.8564,9.8494,9.8564,300400.0
2007-07-17 14:10:00,14.06,14.06,14.05,14.06,205200.0,9.8564,9.8564,9.8494,9.8564,205200.0
2007-07-17 14:15:00,14.06,14.06,14.04,14.04,226800.0,9.8564,9.8564,9.8423,9.8423,226800.0
2007-07-17 14:20:00,14.04,14.05,14.04,14.05,201800.0,9.8423,9.8494,9.8423,9.8494,201800.0
2007-07-17 14:25:00,14.05,14.05,14.04,14.04,116400.0,9.8494,9.8494,9.8423,9.8423,116400.0
2007-07-17 14:30:00,14.04,14.09,14.04,14.09,518200.0,9.8423,9.8774,9.8423,9.8774,518200.0
2007-07-17 14:35:00,14.08,14.09,14.08,14.08,160800.0,9.8704,9.8774,9.8704,9.8704,160800.0
2007-07-17 14:40:00,14.08,14.08,14.06,14.07,133600.0,9.8704,9.8704,9.8564,9.8634,133600.0
2007-07-17 14:45:00,14.07,14.07,14.05,14.05,217800.0,9.8634,9.8634,9.8494,9.8494,217800.0
2007-07-17 14:50:00,14.06,14.06,14.04,14.05,288000.0,9.8564,9.8564,9.8423,9.8494,288000.0
2007-07-17 14:55:00,14.04,14.06,14.04,14.06,180800.0,9.8423,9.8564,9.8423,9.8564,180800.0
2007-07-17 15:00:00,14.06,14.06,14.06,14.06,173800.0,9.8564,9.8564,9.8564,9.8564,173800.0
2007-07-17 15:05:00,14.06,14.08,14.06,14.08,257800.0,9.8564,9.8704,9.8564,9.8704,257800.0
2007-07-17 15:10:00,14.07,14.09,14.07,14.08,333600.0,9.8634,9.8774,9.8634,9.8704,333600.0
2007-07-17 15:15:00,14.08,14.09,14.08,14.09,199600.0,9.8704,9.8774,9.8704,9.8774,199600.0
2007-07-17 15:20:00,14.09,14.09,14.06,14.06,472000.0,9.8774,9.8774,9.8564,9.8564,472000.0
2007-07-17 15:25:00,14.06,14.08,14.05,14.06,821000.0,9.8564,9.8704,9.8494,9.8564,821000.0
2007-07-17 15:30:00,14.06,14.06,14.04,14.05,430800.0,9.8564,9.8564,9.8423,9.8494,430800.0
2007-07-17 15:35:00,14.05,14.05,14.03,14.04,624200.0,9.8494,9.8494,9.8353,9.8423,624200.0
2007-07-17 15:40:00,14.04,14.04,14.02,14.03,726200.0,9.8423,9.8423,9.8283,9.8353,726200.0
2007-07-17 15:45:00,14.03,14.07,14.03,14.06,1026800.0,9.8353,9.8634,9.8353,9.8564,1026800.0
2007-07-17 15:50:00,14.06,14.07,14.05,14.05,886200.0,9.8564,9.8634,9.8494,9.8494,886200.0
2007-07-17 15:55:00,14.05,14.11,14.05,14.1,2684000.0,9.8494,9.8914,9.8494,9.8844,2684000.0
2007-07-18 09:30:00,14.02,14.12,14.02,14.09,711800.0,9.8283,9.8984,9.8283,9.8774,711800.0
2007-07-18 09:35:00,14.09,14.11,14.06,14.08,341600.0,9.8774,9.8914,9.8564,9.8704,341600.0
2007-07-18 09:40:00,14.08,14.1,14.08,14.09,357400.0,9.8704,9.8844,9.8704,9.8774,357400.0
2007-07-18 09:45:00,14.09,14.15,14.0,14.15,1046400.0,9.8774,9.9195,9.8143,9.9195,1046400.0
2007-07-18 09:50:00,14.15,14.21,14.15,14.19,1015200.0,9.9195,9.9615,9.9195,9.9475,1015200.0
2007-07-18 09:55:00,14.19,14.19,14.16,14.17,896000.0,9.9475,9.9475,9.9265,9.9335,896000.0
2007-07-18 10:00:00,14.18,14.18,14.12,14.13,1072000.0,9.9405,9.9405,9.8984,9.9054,1072000.0
2007-07-18 10:05:00,14.13,14.13,14.08,14.08,1057200.0,9.9054,9.9054,9.8704,9.8704,1057200.0
2007-07-18 10:10:00,14.08,14.08,14.06,14.07,1193000.0,9.8704,9.8704,9.8564,9.8634,1193000.0
2007-07-18 10:15:00,14.06,14.08,14.05,14.08,989800.0,9.8564,9.8704,9.8494,9.8704,989800.0
2007-07-18 10:20:00,14.08,14.12,14.08,14.12,690000.0,9.8704,9.8984,9.8704,9.8984,690000.0
2007-07-18 10:25:00,14.12,14.16,14.12,14.15,446000.0,9.8984,9.9265,9.8984,9.9195,446000.0
2007-07-18 10:30:00,14.15,14.15,14.13,14.13,338800.0,9.9195,9.9195,9.9054,9.9054,338800.0
2007-07-18 10:35:00,14.13,14.13,14.12,14.13,408600.0,9.9054,9.9054,9.8984,9.9054,408600.0
2007-07-18 10:40:00,14.13,14.14,14.12,14.12,453800.0,9.9054,9.9124,9.8984,9.8984,453800.0
2007-07-18 10:45:00,14.12,14.13,14.1,14.1,867200.0,9.8984,9.9054,9.8844,9.8844,867200.0
2007-07-18 10:50:00,14.11,14.17,14.09,14.16,1286600.0,9.8914,9.9335,9.8774,9.9265,1286600.0
2007-07-18 10:55:00,14.17,14.21,14.16,14.21,599200.0,9.9335,9.9615,9.9265,9.9615,599200.0
2007-07-18 11:00:00,14.21,14.22,14.2,14.22,1477200.0,9.9615,9.9685,9.9545,9.9685,1477200.0
2007-07-18 11:05:00,14.22,14.24,14.22,14.22,386800.0,9.9685,9.9825,9.9685,9.9685,386800.0
2007-07-18 11:10:00,14.22,14.27,14.22,14.24,734200.0,9.9685,10.0036,9.9685,9.9825,734200.0
2007-07-18 11:15:00,14.23,14.24,14.17,14.17,639800.0,9.9755,9.9825,9.9335,9.9335,639800.0
2007-07-18 11:20:00,14.17,14.18,14.15,14.17,432000.0,9.9335,9.9405,9.9195,9.9335,432000.0
2007-07-18 11:25:00,14.17,14.18,14.13,14.15,379400.0,9.9335,9.9405,9.9054,9.9195,379400.0
2007-07-18 11:30:00,14.15,14.18,14.13,14.14,843400.0,9.9195,9.9405,9.9054,9.9124,843400.0
2007-07-18 11:35:00,14.14,14.15,14.12,14.15,567800.0,9.9124,9.9195,9.8984,9.9195,567800.0
2007-07-18 11:40:00,14.15,14.18,14.13,14.18,230800.0,9.9195,9.9405,9.9054,9.9405,230800.0
2007-07-18 11:45:00,14.18,14.19,14.17,14.19,159800.0,9.9405,9.9475,9.9335,9.9475,159800.0
2007-07-18 11:50:00,14.19,14.19,14.17,14.17,314600.0,9.9475,9.9475,9.9335,9.9335,314600.0
2007-07-18 11:55:00,14.18,14.19,14.16,14.16,200200.0,9.9405,9.9475,9.9265,9.9265,200200.0
2007-07-18 12:00:00,14.16,14.18,14.15,14.18,313800.0,9.9265,9.9405,9.9195,9.9405,313800.0
2007-07-18 12:05:00,14.18,14.19,14.13,14.13,235000.0,9.9405,9.9475,9.9054,9.9054,235000.0
2007-07-18 12:10:00,14.13,14.17,14.13,14.17,328200.0,9.9054,9.9335,9.9054,9.9335,328200.0
2007-07-18 12:15:00,14.16,14.17,14.14,14.15,637000.0,9.9265,9.9335,9.9124,9.9195,637000.0
2007-07-18 12:20:00,14.15,14.18,14.14,14.14,603200.0,9.9195,9.9405,9.9124,9.9124,603200.0
2007-07-18 12:25:00,14.14,14.19,14.14,14.19,313800.0,9.9124,9.9475,9.9124,9.9475,313800.0
2007-07-18 12:30:00,14.19,14.19,14.17,14.18,294400.0,9.9475,9.9475,9.9335,9.9405,294400.0
2007-07-18 12:35:00,14.17,14.19,14.17,14.17,158200.0,9.9335,9.9475,9.9335,9.9335,158200.0
2007-07-18 12:40:00,14.17,14.19,14.17,14.19,122600.0,9.9335,9.9475,9.9335,9.9475,122600.0
2007-07-18 12:45:00,14.19,14.24,14.19,14.24,325600.0,9.9475,9.9825,9.9475,9.9825,325600.0
2007-07-18 12:50:00,14.24,14.24,14.21,14.22,544800.0,9.9825,9.9825,9.9615,9.9685,544800.0
2007-07-18 12:55:00,14.22,14.22,14.21,14.22,217200.0,9.9685,9.9685,9.9615,9.9685,217200.0
2007-07-18 13:00:00,14.22,14.22,14.21,14.22,343400.0,9.9685,9.9685,9.9615,9.9685,343400.0
2007-07-18 13:05:00,14.22,14.22,14.2,14.2,179600.0,9.9685,9.9685,9.9545,9.9545,179600.0
2007-07-18 13:10:00,14.2,14.2,14.18,14.18,164800.0,9.9545,9.9545,9.9405,9.9405,164800.0
2007-07-18 13:15:00,14.19,14.19,14.17,14.17,197600.0,9.9475,9.9475,9.9335,9.9335,197600.0
2007-07-18 13:20:00,14.17,14.2,14.17,14.18,266600.0,9.9335,9.9545,9.9335,9.9405,266600.0
2007-07-18 13:25:00,14.18,14.21,14.18,14.21,184400.0,9.9405,9.9615,9.9405,9.9615,184400.0
2007-07-18 13:30:00,14.21,14.21,14.2,14.21,415200.0,9.9615,9.9615,9.9545,9.9615,415200.0
2007-07-18 13:35:00,14.21,14.23,14.21,14.22,283800.0,9.9615,9.9755,9.9615,9.9685,283800.0
2007-07-18 13:40:00,14.22,14.24,14.22,14.24,250000.0,9.9685,9.9825,9.9685,9.9825,250000.0
2007-07-18 13:45:00,14.24,14.26,14.24,14.24,210000.0,9.9825,9.9966,9.9825,9.9825,210000.0
2007-07-18 13:50:00,14.24,14.26,14.24,14.24,356600.0,9.9825,9.9966,9.9825,9.9825,356600.0
2007-07-18 13:55:00,14.24,14.24,14.23,14.23,258600.0,9.9825,9.9825,9.9755,9.9755,258600.0
2007-07-18 14:00:00,14.23,14.24,14.22,14.23,203600.0,9.9755,9.9825,9.9685,9.9755,203600.0
2007-07-18 14:05:00,14.24,14.24,14.22,14.23,263400.0,9.9825,9.9825,9.9685,9.9755,263400.0
2007-07-18 14:10:00,14.23,14.24,14.22,14.23,181800.0,9.9755,9.9825,9.9685,9.9755,181800.0
2007-07-18 14:15:00,14.23,14.23,14.2,14.22,506600.0,9.9755,9.9755,9.9545,9.9685,506600.0
2007-07-18 14:20:00,14.22,14.22,14.21,14.21,437400.0,9.9685,9.9685,9.9615,9.9615,437400.0
2007-07-18 14:25:00,14.21,14.22,14.21,14.22,282200.0,9.9615,9.9685,9.9615,9.9685,282200.0
2007-07-18 14:30:00,14.22,14.23,14.22,14.22,372000.0,9.9685,9.9755,9.9685,9.9685,372000.0
2007-07-18 14:35:00,14.22,14.24,14.22,14.24,224800.0,9.9685,9.9825,9.9685,9.9825,224800.0
2007-07-18 14:40:00,14.24,14.26,14.24,14.25,814200.0,9.9825,9.9966,9.9825,9.9896,814200.0
2007-07-18 14:45:00,14.26,14.26,14.24,14.26,591200.0,9.9966,9.9966,9.9825,9.9966,591200.0
2007-07-18 14:50:00,14.25,14.27,14.25,14.27,343000.0,9.9896,10.0036,9.9896,10.0036,343000.0
2007-07-18 14:55:00,14.27,14.29,14.26,14.29,510600.0,10.0036,10.0176,9.9966,10.0176,510600.0
2007-07-18 15:00:00,14.29,14.3,14.29,14.3,750400.0,10.0176,10.0246,10.0176,10.0246,750400.0
2007-07-18 15:05:00,14.3,14.31,14.3,14.3,250800.0,10.0246,10.0316,10.0246,10.0246,250800.0
2007-07-18 15:10:00,14.3,14.31,14.22,14.31,259000.0,10.0246,10.0316,9.9685,10.0316,259000.0
2007-07-18 15:15:00,14.31,14.31,14.3,14.31,744600.0,10.0316,10.0316,10.0246,10.0316,744600.0
2007-07-18 15:20:00,14.31,14.34,14.3,14.34,1227800.0,10.0316,10.0527,10.0246,10.0527,1227800.0
2007-07-18 15:25:00,14.34,14.38,14.34,14.38,2011200.0,10.0527,10.0807,10.0527,10.0807,2011200.0
2007-07-18 15:30:00,14.38,14.39,14.35,14.35,1400800.0,10.0807,10.0877,10.0597,10.0597,1400800.0
2007-07-18 15:35:00,14.35,14.41,14.35,14.4,1673600.0,10.0597,10.1017,10.0597,10.0947,1673600.0
2007-07-18 15:40:00,14.4,14.44,14.38,14.43,2604200.0,10.0947,10.1228,10.0807,10.1157,2604200.0
2007-07-18 15:45:00,14.44,14.5,14.43,14.49,2551400.0,10.1228,10.1648,10.1157,10.1578,2551400.0
2007-07-18 15:50:00,14.49,14.51,14.47,14.49,2772600.0,10.1578,10.1718,10.1438,10.1578,2772600.0
2007-07-18 15:55:00,14.49,14.55,14.49,14.51,4756000.0,10.1578,10.1999,10.1578,10.1718,4756000.0
2007-07-19 09:30:00,14.51,14.67,14.51,14.67,976000.0,10.1718,10.284,10.1718,10.284,976000.0
2007-07-19 09:35:00,14.67,14.71,14.65,14.69,640400.0,10.284,10.312,10.27,10.298,640400.0
2007-07-19 09:40:00,14.7,14.7,14.67,14.68,336800.0,10.305,10.305,10.284,10.291,336800.0
2007-07-19 09:45:00,14.68,14.68,14.64,14.64,425400.0,10.291,10.291,10.263,10.263,425400.0
2007-07-19 09:50:00,14.64,14.64,14.62,14.62,367600.0,10.263,10.263,10.2489,10.2489,367600.0
2007-07-19 09:55:00,14.62,14.62,14.58,14.59,716000.0,10.2489,10.2489,10.2209,10.2279,716000.0
2007-07-19 10:00:00,14.59,14.59,14.56,14.57,384600.0,10.2279,10.2279,10.2069,10.2139,384600.0
2007-07-19 10:05:00,14.58,14.58,14.56,14.56,487800.0,10.2209,10.2209,10.2069,10.2069,487800.0
2007-07-19 10:10:00,14.57,14.58,14.56,14.56,422000.0,10.2139,10.2209,10.2069,10.2069,422000.0
2007-07-19 10:15:00,14.56,14.56,14.56,14.56,443600.0,10.2069,10.2069,10.2069,10.2069,443600.0
2007-07-19 10:20:00,14.56,14.56,14.52,14.52,429200.0,10.2069,10.2069,10.1788,10.1788,429200.0
2007-07-19 10:25:00,14.53,14.53,14.51,14.52,401600.0,10.1858,10.1858,10.1718,10.1788,401600.0
2007-07-19 10:30:00,14.52,14.52,14.49,14.51,390600.0,10.1788,10.1788,10.1578,10.1718,390600.0
2007-07-19 10:35:00,14.51,14.51,14.49,14.49,235400.0,10.1718,10.1718,10.1578,10.1578,235400.0
2007-07-19 10:40:00,14.49,14.49,14.49,14.49,201200.0,10.1578,10.1578,10.1578,10.1578,201200.0
2007-07-19 10:45:00,14.49,14.49,14.47,14.47,234400.0,10.1578,10.1578,10.1438,10.1438,234400.0
2007-07-19 10:50:00,14.47,14.47,14.45,14.45,599200.0,10.1438,10.1438,10.1298,10.1298,599200.0
2007-07-19 10:55:00,14.45,14.45,14.41,14.43,545000.0,10.1298,10.1298,10.1017,10.1157,545000.0
2007-07-19 11:00:00,14.43,14.45,14.43,14.45,268200.0,10.1157,10.1298,10.1157,10.1298,268200.0
2007-07-19 11:05:00,14.45,14.45,14.44,14.44,179800.0,10.1298,10.1298,10.1228,10.1228,179800.0
2007-07-19 11:10:00,14.44,14.45,14.43,14.43,279400.0,10.1228,10.1298,10.1157,10.1157,279400.0
2007-07-19 11:15:00,14.43,14.43,14.42,14.42,258400.0,10.1157,10.1157,10.1087,10.1087,258400.0
2007-07-19 11:20:00,14.42,14.43,14.41,14.42,598800.0,10.1087,10.1157,10.1017,10.1087,598800.0
2007-07-19 11:25:00,14.42,14.42,14.38,14.38,698400.0,10.1087,10.1087,10.0807,10.0807,698400.0
2007-07-19 11:30:00,14.38,14.38,14.34,14.34,922400.0,10.0807,10.0807,10.0527,10.0527,922400.0
2007-07-19 11:35:00,14.34,14.35,14.31,14.33,1199200.0,10.0527,10.0597,10.0316,10.0456,1199200.0
2007-07-19 11:40:00,14.33,14.35,14.32,14.34,1285600.0,10.0456,10.0597,10.0386,10.0527,1285600.0
2007-07-19 11:45:00,14.33,14.34,14.31,14.32,616000.0,10.0456,10.0527,10.0316,10.0386,616000.0
2007-07-19 11:50:00,14.31,14.34,14.31,14.33,262600.0,10.0316,10.0527,10.0316,10.0456,262600.0
2007-07-19 11:55:00,14.34,14.36,14.31,14.36,560200.0,10.0527,10.0667,10.0316,10.0667,560200.0
2007-07-19 12:00:00,14.36,14.38,14.34,14.36,617200.0,10.0667,10.0807,10.0527,10.0667,617200.0
2007-07-19 12:05:00,14.36,14.37,14.35,14.36,228600.0,10.0667,10.0737,10.0597,10.0667,228600.0
2007-07-19 12:10:00,14.36,14.39,14.36,14.37,307600.0,10.0667,10.0877,10.0667,10.0737,307600.0
2007-07-19 12:15:00,14.38,14.42,14.38,14.42,527600.0,10.0807,10.1087,10.0807,10.1087,527600.0
2007-07-19 12:20:00,14.42,14.43,14.4,14.42,273000.0,10.1087,10.1157,10.0947,10.1087,273000.0
2007-07-19 12:25:00,14.42,14.45,14.41,14.44,263000.0,10.1087,10.1298,10.1017,10.1228,263000.0
2007-07-19 12:30:00,14.44,14.45,14.39,14.42,697200.0,10.1228,10.1298,10.0877,10.1087,697200.0
2007-07-19 12:35:00,14.42,14.43,14.4,14.4,430000.0,10.1087,10.1157,10.0947,10.0947,430000.0
2007-07-19 12:40:00,14.4,14.4,14.38,14.39,330400.0,10.0947,10.0947,10.0807,10.0877,330400.0
2007-07-19 12:45:00,14.39,14.43,14.39,14.42,198600.0,10.0877,10.1157,10.0877,10.1087,198600.0
2007-07-19 12:50:00,14.42,14.44,14.42,14.42,401000.0,10.1087,10.1228,10.1087,10.1087,401000.0
2007-07-19 12:55:00,14.42,14.43,14.4,14.43,657800.0,10.1087,10.1157,10.0947,10.1157,657800.0
2007-07-19 13:00:00,14.43,14.46,14.42,14.46,284600.0,10.1157,10.1368,10.1087,10.1368,284600.0
2007-07-19 13:05:00,14.46,14.47,14.45,14.45,232600.0,10.1368,10.1438,10.1298,10.1298,232600.0
2007-07-19 13:10:00,14.45,14.46,14.45,14.46,113600.0,10.1298,10.1368,10.1298,10.1368,113600.0
2007-07-19 13:15:00,14.46,14.46,14.45,14.46,87000.0,10.1368,10.1368,10.1298,10.1368,87000.0
2007-07-19 13:20:00,14.46,14.5,14.46,14.5,509200.0,10.1368,10.1648,10.1368,10.1648,509200.0
2007-07-19 13:25:00,14.49,14.51,14.49,14.49,260400.0,10.1578,10.1718,10.1578,10.1578,260400.0
2007-07-19 13:30:00,14.49,14.5,14.49,14.49,159600.0,10.1578,10.1648,10.1578,10.1578,159600.0
2007-07-19 13:35:00,14.5,14.5,14.49,14.49,152400.0,10.1648,10.1648,10.1578,10.1578,152400.0
2007-07-19 13:40:00,14.49,14.49,14.49,14.49,123000.0,10.1578,10.1578,10.1578,10.1578,123000.0
2007-07-19 13:45:00,14.49,14.52,14.49,14.51,394400.0,10.1578,10.1788,10.1578,10.1718,394400.0
2007-07-19 13:50:00,14.52,14.54,14.51,14.53,576400.0,10.1788,10.1929,10.1718,10.1858,576400.0
2007-07-19 13:55:00,14.52,14.53,14.52,14.52,91600.0,10.1788,10.1858,10.1788,10.1788,91600.0
2007-07-19 14:00:00,14.52,14.52,14.49,14.49,457000.0,10.1788,10.1788,10.1578,10.1578,457000.0
2007-07-19 14:05:00,14.49,14.5,14.49,14.5,222200.0,10.1578,10.1648,10.1578,10.1648,222200.0
2007-07-19 14:10:00,14.5,14.5,14.46,14.47,306000.0,10.1648,10.1648,10.1368,10.1438,306000.0
2007-07-19 14:15:00,14.47,14.47,14.45,14.46,187600.0,10.1438,10.1438,10.1298,10.1368,187600.0
2007-07-19 14:20:00,14.46,14.47,14.46,14.47,141800.0,10.1368,10.1438,10.1368,10.1438,141800.0
2007-07-19 14:25:00,14.47,14.48,14.47,14.47,329200.0,10.1438,10.1508,10.1438,10.1438,329200.0
2007-07-19 14:30:00,14.47,14.48,14.47,14.47,268400.0,10.1438,10.1508,10.1438,10.1438,268400.0
2007-07-19 14:35:00,14.47,14.47,14.47,14.47,160400.0,10.1438,10.1438,10.1438,10.1438,160400.0
2007-07-19 14:40:00,14.47,14.47,14.47,14.47,117400.0,10.1438,10.1438,10.1438,10.1438,117400.0
2007-07-19 14:45:00,14.47,14.48,14.47,14.47,454200.0,10.1438,10.1508,10.1438,10.1438,454200.0
2007-07-19 14:50:00,14.47,14.47,14.46,14.47,511200.0,10.1438,10.1438,10.1368,10.1438,511200.0
2007-07-19 14:55:00,14.47,14.48,14.47,14.47,294600.0,10.1438,10.1508,10.1438,10.1438,294600.0
2007-07-19 15:00:00,14.48,14.49,14.47,14.48,833000.0,10.1508,10.1578,10.1438,10.1508,833000.0
2007-07-19 15:05:00,14.48,14.49,14.47,14.47,485400.0,10.1508,10.1578,10.1438,10.1438,485400.0
2007-07-19 15:10:00,14.48,14.48,14.47,14.47,312400.0,10.1508,10.1508,10.1438,10.1438,312400.0
2007-07-19 15:15:00,14.47,14.47,14.47,14.47,223400.0,10.1438,10.1438,10.1438,10.1438,223400.0
2007-07-19 15:20:00,14.47,14.47,14.46,14.47,382600.0,10.1438,10.1438,10.1368,10.1438,382600.0
2007-07-19 15:25:00,14.47,14.48,14.47,14.47,378000.0,10.1438,10.1508,10.1438,10.1438,378000.0
2007-07-19 15:30:00,14.47,14.47,14.47,14.47,256400.0,10.1438,10.1438,10.1438,10.1438,256400.0
2007-07-19 15:35:00,14.47,14.49,14.47,14.49,412200.0,10.1438,10.1578,10.1438,10.1578,412200.0
2007-07-19 15:40:00,14.49,14.49,14.48,14.49,444400.0,10.1578,10.1578,10.1508,10.1578,444400.0
2007-07-19 15:45:00,14.49,14.49,14.47,14.47,801200.0,10.1578,10.1578,10.1438,10.1438,801200.0
2007-07-19 15:50:00,14.48,14.49,14.47,14.49,528200.0,10.1508,10.1578,10.1438,10.1578,528200.0
2007-07-19 15:55:00,14.49,14.5,14.48,14.48,762200.0,10.1578,10.1648,10.1508,10.1508,762200.0
2007-07-20 09:30:00,14.52,14.52,14.41,14.45,8970400.0,10.1788,10.1788,10.1017,10.1298,8970400.0
2007-07-20 09:35:00,14.46,14.46,14.45,14.46,387800.0,10.1368,10.1368,10.1298,10.1368,387800.0
2007-07-20 09:40:00,14.46,14.46,14.43,14.45,537800.0,10.1368,10.1368,10.1157,10.1298,537800.0
2007-07-20 09:45:00,14.45,14.45,14.45,14.45,528200.0,10.1298,10.1298,10.1298,10.1298,528200.0
2007-07-20 09:50:00,14.45,14.45,14.45,14.45,265200.0,10.1298,10.1298,10.1298,10.1298,265200.0
2007-07-20 09:55:00,14.45,14.45,14.35,14.37,867200.0,10.1298,10.1298,10.0597,10.0737,867200.0
2007-07-20 10:00:00,14.37,14.4,14.36,14.39,649200.0,10.0737,10.0947,10.0667,10.0877,649200.0
2007-07-20 10:05:00,14.39,14.4,14.39,14.4,265000.0,10.0877,10.0947,10.0877,10.0947,265000.0
2007-07-20 10:10:00,14.39,14.4,14.39,14.4,503000.0,10.0877,10.0947,10.0877,10.0947,503000.0
2007-07-20 10:15:00,14.4,14.43,14.4,14.4,817800.0,10.0947,10.1157,10.0947,10.0947,817800.0
2007-07-20 10:20:00,14.4,14.42,14.4,14.4,447200.0,10.0947,10.1087,10.0947,10.0947,447200.0
2007-07-20 10:25:00,14.4,14.42,14.4,14.42,264400.0,10.0947,10.1087,10.0947,10.1087,264400.0
2007-07-20 10:30:00,14.42,14.43,14.41,14.41,388000.0,10.1087,10.1157,10.1017,10.1017,388000.0
2007-07-20 10:35:00,14.41,14.42,14.39,14.4,353400.0,10.1017,10.1087,10.0877,10.0947,353400.0
2007-07-20 10:40:00,14.4,14.42,14.4,14.41,173400.0,10.0947,10.1087,10.0947,10.1017,173400.0
2007-07-20 10:45:00,14.41,14.41,14.39,14.39,320400.0,10.1017,10.1017,10.0877,10.0877,320400.0
2007-07-20 10:50:00,14.4,14.4,14.39,14.4,105600.0,10.0947,10.0947,10.0877,10.0947,105600.0
2007-07-20 10:55:00,14.4,14.41,14.39,14.4,135000.0,10.0947,10.1017,10.0877,10.0947,135000.0
2007-07-20 11:00:00,14.4,14.4,14.36,14.37,233200.0,10.0947,10.0947,10.0667,10.0737,233200.0
2007-07-20 11:05:00,14.38,14.38,14.36,14.37,166400.0,10.0807,10.0807,10.0667,10.0737,166400.0
2007-07-20 11:10:00,14.37,14.38,14.36,14.37,156600.0,10.0737,10.0807,10.0667,10.0737,156600.0
2007-07-20 11:15:00,14.37,14.37,14.36,14.37,215800.0,10.0737,10.0737,10.0667,10.0737,215800.0
2007-07-20 11:20:00,14.37,14.37,14.32,14.33,425600.0,10.0737,10.0737,10.0386,10.0456,425600.0
2007-07-20 11:25:00,14.33,14.33,14.3,14.31,524000.0,10.0456,10.0456,10.0246,10.0316,524000.0
2007-07-20 11:30:00,14.31,14.32,14.28,14.31,243600.0,10.0316,10.0386,10.0106,10.0316,243600.0
2007-07-20 11:35:00,14.31,14.32,14.28,14.28,202600.0,10.0316,10.0386,10.0106,10.0106,202600.0
2007-07-20 11:40:00,14.29,14.38,14.28,14.31,357800.0,10.0176,10.0807,10.0106,10.0316,357800.0
2007-07-20 11:45:00,14.31,14.33,14.3,14.32,121400.0,10.0316,10.0456,10.0246,10.0386,121400.0
2007-07-20 11:50:00,14.32,14.33,14.31,14.33,371800.0,10.0386,10.0456,10.0316,10.0456,371800.0
2007-07-20 11:55:00,14.33,14.34,14.31,14.31,178000.0,10.0456,10.0527,10.0316,10.0316,178000.0
2007-07-20 12:00:00,14.32,14.32,14.27,14.28,306000.0,10.0386,10.0386,10.0036,10.0106,306000.0
2007-07-20 12:05:00,14.28,14.31,14.28,14.28,159200.0,10.0106,10.0316,10.0106,10.0106,159200.0
2007-07-20 12:10:00,14.28,14.29,14.28,14.29,145000.0,10.0106,10.0176,10.0106,10.0176,145000.0
2007-07-20 12:15:00,14.29,14.29,14.27,14.28,262000.0,10.0176,10.0176,10.0036,10.0106,262000.0
2007-07-20 12:20:00,14.28,14.3,14.28,14.29,275200.0,10.0106,10.0246,10.0106,10.0176,275200.0
2007-07-20 12:25:00,14.29,14.31,14.29,14.31,150200.0,10.0176,10.0316,10.0176,10.0316,150200.0
2007-07-20 12:30:00,14.31,14.31,14.3,14.31,235400.0,10.0316,10.0316,10.0246,10.0316,235400.0
2007-07-20 12:35:00,14.31,14.33,14.3,14.31,403000.0,10.0316,10.0456,10.0246,10.0316,403000.0
2007-07-20 12:40:00,14.31,14.31,14.31,14.31,192800.0,10.0316,10.0316,10.0316,10.0316,192800.0
2007-07-20 12:45:00,14.31,14.33,14.31,14.31,467000.0,10.0316,10.0456,10.0316,10.0316,467000.0
2007-07-20 12:50:00,14.31,14.31,14.3,14.3,281400.0,10.0316,10.0316,10.0246,10.0246,281400.0
2007-07-20 12:55:00,14.3,14.3,14.27,14.28,763600.0,10.0246,10.0246,10.0036,10.0106,763600.0
2007-07-20 13:00:00,14.28,14.29,14.28,14.29,452200.0,10.0106,10.0176,10.0106,10.0176,452200.0
2007-07-20 13:05:00,14.29,14.29,14.28,14.28,193000.0,10.0176,10.0176,10.0106,10.0106,193000.0
2007-07-20 13:10:00,14.28,14.29,14.28,14.28,231800.0,10.0106,10.0176,10.0106,10.0106,231800.0
2007-07-20 13:15:00,14.28,14.3,14.28,14.29,218800.0,10.0106,10.0246,10.0106,10.0176,218800.0
2007-07-20 13:20:00,14.29,14.31,14.28,14.31,176600.0,10.0176,10.0316,10.0106,10.0316,176600.0
2007-07-20 13:25:00,14.31,14.31,14.28,14.29,216600.0,10.0316,10.0316,10.0106,10.0176,216600.0
2007-07-20 13:30:00,14.29,14.29,14.28,14.28,205200.0,10.0176,10.0176,10.0106,10.0106,205200.0
2007-07-20 13:35:00,14.28,14.29,14.27,14.29,392200.0,10.0106,10.0176,10.0036,10.0176,392200.0
2007-07-20 13:40:00,14.3,14.31,14.3,14.3,276800.0,10.0246,10.0316,10.0246,10.0246,276800.0
2007-07-20 13:45:00,14.31,14.31,14.29,14.3,225200.0,10.0316,10.0316,10.0176,10.0246,225200.0
2007-07-20 13:50:00,14.3,14.33,14.29,14.31,399400.0,10.0246,10.0456,10.0176,10.0316,399400.0
2007-07-20 13:55:00,14.31,14.33,14.3,14.31,270400.0,10.0316,10.0456,10.0246,10.0316,270400.0
2007-07-20 14:00:00,14.31,14.31,14.28,14.29,351400.0,10.0316,10.0316,10.0106,10.0176,351400.0
2007-07-20 14:05:00,14.29,14.31,14.28,14.31,455600.0,10.0176,10.0316,10.0106,10.0316,455600.0
2007-07-20 14:10:00,14.31,14.33,14.3,14.3,202000.0,10.0316,10.0456,10.0246,10.0246,202000.0
2007-07-20 14:15:00,14.3,14.31,14.29,14.3,363600.0,10.0246,10.0316,10.0176,10.0246,363600.0
2007-07-20 14:20:00,14.3,14.31,14.29,14.31,281000.0,10.0246,10.0316,10.0176,10.0316,281000.0
2007-07-20 14:25:00,14.31,14.31,14.29,14.3,244200.0,10.0316,10.0316,10.0176,10.0246,244200.0
2007-07-20 14:30:00,14.29,14.3,14.28,14.3,336400.0,10.0176,10.0246,10.0106,10.0246,336400.0
2007-07-20 14:35:00,14.29,14.3,14.28,14.28,288800.0,10.0176,10.0246,10.0106,10.0106,288800.0
2007-07-20 14:40:00,14.28,14.29,14.27,14.29,341800.0,10.0106,10.0176,10.0036,10.0176,341800.0
2007-07-20 14:45:00,14.29,14.31,14.28,14.31,297000.0,10.0176,10.0316,10.0106,10.0316,297000.0
2007-07-20 14:50:00,14.31,14.32,14.3,14.31,488200.0,10.0316,10.0386,10.0246,10.0316,488200.0
2007-07-20 14:55:00,14.31,14.33,14.3,14.32,254800.0,10.0316,10.0456,10.0246,10.0386,254800.0
2007-07-20 15:00:00,14.33,14.34,14.31,14.34,227800.0,10.0456,10.0527,10.0316,10.0527,227800.0
2007-07-20 15:05:00,14.34,14.34,14.31,14.32,400200.0,10.0527,10.0527,10.0316,10.0386,400200.0
2007-07-20 15:10:00,14.31,14.32,14.3,14.31,343600.0,10.0316,10.0386,10.0246,10.0316,343600.0
2007-07-20 15:15:00,14.31,14.31,14.31,14.31,142200.0,10.0316,10.0316,10.0316,10.0316,142200.0
2007-07-20 15:20:00,14.31,14.31,14.3,14.31,344200.0,10.0316,10.0316,10.0246,10.0316,344200.0
2007-07-20 15:25:00,14.31,14.33,14.3,14.33,455400.0,10.0316,10.0456,10.0246,10.0456,455400.0
2007-07-20 15:30:00,14.33,14.33,14.29,14.3,795200.0,10.0456,10.0456,10.0176,10.0246,795200.0
2007-07-20 15:35:00,14.29,14.3,14.28,14.29,743000.0,10.0176,10.0246,10.0106,10.0176,743000.0
2007-07-20 15:40:00,14.29,14.3,14.28,14.29,502200.0,10.0176,10.0246,10.0106,10.0176,502200.0
2007-07-20 15:45:00,14.29,14.3,14.28,14.3,592600.0,10.0176,10.0246,10.0106,10.0246,592600.0
2007-07-20 15:50:00,14.3,14.3,14.26,14.27,960800.0,10.0246,10.0246,9.9966,10.0036,960800.0
2007-07-20 15:55:00,14.27,14.31,14.27,14.31,1239800.0,10.0036,10.0316,10.0036,10.0316,1239800.0
2007-07-23 09:30:00,14.47,14.52,14.37,14.42,865000.0,10.1438,10.1788,10.0737,10.1087,865000.0
2007-07-23 09:35:00,14.42,14.45,14.4,14.43,543000.0,10.1087,10.1298,10.0947,10.1157,543000.0
2007-07-23 09:40:00,14.43,14.45,14.41,14.43,362400.0,10.1157,10.1298,10.1017,10.1157,362400.0
2007-07-23 09:45:00,14.43,14.45,14.4,14.45,224200.0,10.1157,10.1298,10.0947,10.1298,224200.0
2007-07-23 09:50:00,14.45,14.45,14.4,14.42,434600.0,10.1298,10.1298,10.0947,10.1087,434600.0
2007-07-23 09:55:00,14.42,14.45,14.4,14.4,328000.0,10.1087,10.1298,10.0947,10.0947,328000.0
2007-07-23 10:00:00,14.4,14.4,14.38,14.4,655800.0,10.0947,10.0947,10.0807,10.0947,655800.0
2007-07-23 10:05:00,14.4,14.41,14.37,14.39,686200.0,10.0947,10.1017,10.0737,10.0877,686200.0
2007-07-23 10:10:00,14.39,14.42,14.35,14.35,664600.0,10.0877,10.1087,10.0597,10.0597,664600.0
2007-07-23 10:15:00,14.35,14.4,14.35,14.36,816400.0,10.0597,10.0947,10.0597,10.0667,816400.0
2007-07-23 10:20:00,14.36,14.4,14.35,14.39,445600.0,10.0667,10.0947,10.0597,10.0877,445600.0
2007-07-23 10:25:00,14.4,14.4,14.37,14.4,334000.0,10.0947,10.0947,10.0737,10.0947,334000.0
2007-07-23 10:30:00,14.4,14.42,14.4,14.42,558600.0,10.0947,10.1087,10.0947,10.1087,558600.0
2007-07-23 10:35:00,14.41,14.44,14.4,14.44,979600.0,10.1017,10.1228,10.0947,10.1228,979600.0
2007-07-23 10:40:00,14.43,14.46,14.43,14.46,904200.0,10.1157,10.1368,10.1157,10.1368,904200.0
2007-07-23 10:45:00,14.45,14.47,14.45,14.47,851600.0,10.1298,10.1438,10.1298,10.1438,851600.0
2007-07-23 10:50:00,14.46,14.47,14.45,14.46,743800.0,10.1368,10.1438,10.1298,10.1368,743800.0
2007-07-23 10:55:00,14.46,14.47,14.45,14.47,718800.0,10.1368,10.1438,10.1298,10.1438,718800.0
2007-07-23 11:00:00,14.47,14.49,14.47,14.48,442400.0,10.1438,10.1578,10.1438,10.1508,442400.0
2007-07-23 11:05:00,14.48,14.49,14.47,14.48,261800.0,10.1508,10.1578,10.1438,10.1508,261800.0
2007-07-23 11:10:00,14.47,14.49,14.47,14.49,199200.0,10.1438,10.1578,10.1438,10.1578,199200.0
2007-07-23 11:15:00,14.49,14.49,14.48,14.49,324000.0,10.1578,10.1578,10.1508,10.1578,324000.0
2007-07-23 11:20:00,14.49,14.51,14.49,14.51,507200.0,10.1578,10.1718,10.1578,10.1718,507200.0
2007-07-23 11:25:00,14.51,14.55,14.51,14.55,701000.0,10.1718,10.1999,10.1718,10.1999,701000.0
2007-07-23 11:30:00,14.54,14.56,14.53,14.55,460600.0,10.1929,10.2069,10.1858,10.1999,460600.0
2007-07-23 11:35:00,14.54,14.55,14.54,14.54,162400.0,10.1929,10.1999,10.1929,10.1929,162400.0
2007-07-23 11:40:00,14.54,14.55,14.53,14.53,358200.0,10.1929,10.1999,10.1858,10.1858,358200.0
2007-07-23 11:45:00,14.53,14.55,14.52,14.53,486200.0,10.1858,10.1999,10.1788,10.1858,486200.0
2007-07-23 11:50:00,14.53,14.55,14.53,14.55,355600.0,10.1858,10.1999,10.1858,10.1999,355600.0
2007-07-23 11:55:00,14.55,14.55,14.54,14.54,522800.0,10.1999,10.1999,10.1929,10.1929,522800.0
2007-07-23 12:00:00,14.54,14.54,14.52,14.52,464800.0,10.1929,10.1929,10.1788,10.1788,464800.0
2007-07-23 12:05:00,14.52,14.53,14.48,14.5,904600.0,10.1788,10.1858,10.1508,10.1648,904600.0
2007-07-23 12:10:00,14.49,14.5,14.49,14.49,301600.0,10.1578,10.1648,10.1578,10.1578,301600.0
2007-07-23 12:15:00,14.49,14.5,14.47,14.48,381600.0,10.1578,10.1648,10.1438,10.1508,381600.0
2007-07-23 12:20:00,14.48,14.49,14.47,14.48,1087200.0,10.1508,10.1578,10.1438,10.1508,1087200.0
2007-07-23 12:25:00,14.49,14.49,14.47,14.47,991200.0,10.1578,10.1578,10.1438,10.1438,991200.0
2007-07-23 12:30:00,14.47,14.47,14.44,14.45,280400.0,10.1438,10.1438,10.1228,10.1298,280400.0
2007-07-23 12:35:00,14.45,14.47,14.44,14.47,121600.0,10.1298,10.1438,10.1228,10.1438,121600.0
2007-07-23 12:40:00,14.47,14.47,14.47,14.47,66600.0,10.1438,10.1438,10.1438,10.1438,66600.0
2007-07-23 12:45:00,14.47,14.47,14.46,14.46,255000.0,10.1438,10.1438,10.1368,10.1368,255000.0
2007-07-23 12:50:00,14.46,14.47,14.46,14.47,39600.0,10.1368,10.1438,10.1368,10.1438,39600.0
2007-07-23 12:55:00,14.46,14.47,14.45,14.45,149200.0,10.1368,10.1438,10.1298,10.1298,149200.0
2007-07-23 13:00:00,14.45,14.46,14.45,14.46,319000.0,10.1298,10.1368,10.1298,10.1368,319000.0
2007-07-23 13:05:00,14.46,14.47,14.45,14.45,117600.0,10.1368,10.1438,10.1298,10.1298,117600.0
2007-07-23 13:10:00,14.45,14.46,14.43,14.43,152600.0,10.1298,10.1368,10.1157,10.1157,152600.0
2007-07-23 13:15:00,14.43,14.44,14.43,14.43,191200.0,10.1157,10.1228,10.1157,10.1157,191200.0
2007-07-23 13:20:00,14.43,14.44,14.43,14.43,119600.0,10.1157,10.1228,10.1157,10.1157,119600.0
2007-07-23 13:25:00,14.43,14.43,14.42,14.43,188000.0,10.1157,10.1157,10.1087,10.1157,188000.0
2007-07-23 13:30:00,14.43,14.45,14.43,14.45,627400.0,10.1157,10.1298,10.1157,10.1298,627400.0
2007-07-23 13:35:00,14.45,14.47,14.44,14.45,610800.0,10.1298,10.1438,10.1228,10.1298,610800.0
2007-07-23 13:40:00,14.45,14.47,14.45,14.47,506800.0,10.1298,10.1438,10.1298,10.1438,506800.0
2007-07-23 13:45:00,14.47,14.49,14.47,14.49,248000.0,10.1438,10.1578,10.1438,10.1578,248000.0
2007-07-23 13:50:00,14.49,14.5,14.49,14.49,117600.0,10.1578,10.1648,10.1578,10.1578,117600.0
2007-07-23 13:55:00,14.5,14.5,14.46,14.47,299400.0,10.1648,10.1648,10.1368,10.1438,299400.0
2007-07-23 14:00:00,14.47,14.48,14.46,14.47,319400.0,10.1438,10.1508,10.1368,10.1438,319400.0
2007-07-23 14:05:00,14.47,14.47,14.46,14.47,375400.0,10.1438,10.1438,10.1368,10.1438,375400.0
2007-07-23 14:10:00,14.47,14.47,14.46,14.47,277800.0,10.1438,10.1438,10.1368,10.1438,277800.0
2007-07-23 14:15:00,14.47,14.47,14.46,14.47,227200.0,10.1438,10.1438,10.1368,10.1438,227200.0
2007-07-23 14:20:00,14.46,14.47,14.46,14.47,80600.0,10.1368,10.1438,10.1368,10.1438,80600.0
2007-07-23 14:25:00,14.47,14.47,14.46,14.46,167800.0,10.1438,10.1438,10.1368,10.1368,167800.0
2007-07-23 14:30:00,14.46,14.47,14.46,14.47,117800.0,10.1368,10.1438,10.1368,10.1438,117800.0
2007-07-23 14:35:00,14.47,14.47,14.47,14.47,325600.0,10.1438,10.1438,10.1438,10.1438,325600.0
2007-07-23 14:40:00,14.47,14.47,14.46,14.47,279800.0,10.1438,10.1438,10.1368,10.1438,279800.0
2007-07-23 14:45:00,14.47,14.48,14.47,14.48,285400.0,10.1438,10.1508,10.1438,10.1508,285400.0
2007-07-23 14:50:00,14.48,14.5,14.47,14.49,499200.0,10.1508,10.1648,10.1438,10.1578,499200.0
2007-07-23 14:55:00,14.49,14.49,14.46,14.47,366400.0,10.1578,10.1578,10.1368,10.1438,366400.0
2007-07-23 15:00:00,14.47,14.48,14.47,14.47,621000.0,10.1438,10.1508,10.1438,10.1438,621000.0
2007-07-23 15:05:00,14.47,14.48,14.47,14.47,466000.0,10.1438,10.1508,10.1438,10.1438,466000.0
2007-07-23 15:10:00,14.47,14.48,14.47,14.47,571200.0,10.1438,10.1508,10.1438,10.1438,571200.0
2007-07-23 15:15:00,14.47,14.49,14.47,14.48,558000.0,10.1438,10.1578,10.1438,10.1508,558000.0
2007-07-23 15:20:00,14.47,14.49,14.47,14.49,413400.0,10.1438,10.1578,10.1438,10.1578,413400.0
2007-07-23 15:25:00,14.49,14.49,14.48,14.48,785600.0,10.1578,10.1578,10.1508,10.1508,785600.0
2007-07-23 15:30:00,14.49,14.49,14.47,14.47,270000.0,10.1578,10.1578,10.1438,10.1438,270000.0
2007-07-23 15:35:00,14.47,14.47,14.47,14.47,419000.0,10.1438,10.1438,10.1438,10.1438,419000.0
2007-07-23 15:40:00,14.47,14.49,14.47,14.47,1334200.0,10.1438,10.1578,10.1438,10.1438,1334200.0
2007-07-23 15:45:00,14.47,14.47,14.44,14.44,1212800.0,10.1438,10.1438,10.1228,10.1228,1212800.0
2007-07-23 15:50:00,14.45,14.45,14.42,14.43,663200.0,10.1298,10.1298,10.1087,10.1157,663200.0
2007-07-23 15:55:00,14.43,14.44,14.41,14.42,780200.0,10.1157,10.1228,10.1017,10.1087,780200.0
2007-07-24 09:30:00,14.29,14.5,14.27,14.49,767400.0,10.0176,10.1648,10.0036,10.1578,767400.0
2007-07-24 09:35:00,14.49,14.49,14.45,14.45,530000.0,10.1578,10.1578,10.1298,10.1298,530000.0
2007-07-24 09:40:00,14.45,14.45,14.4,14.42,655200.0,10.1298,10.1298,10.0947,10.1087,655200.0
2007-07-24 09:45:00,14.42,14.46,14.4,14.45,496200.0,10.1087,10.1368,10.0947,10.1298,496200.0
2007-07-24 09:50:00,14.45,14.48,14.44,14.45,574200.0,10.1298,10.1508,10.1228,10.1298,574200.0
2007-07-24 09:55:00,14.45,14.46,14.4,14.45,526800.0,10.1298,10.1368,10.0947,10.1298,526800.0
2007-07-24 10:00:00,14.45,14.47,14.43,14.43,312000.0,10.1298,10.1438,10.1157,10.1157,312000.0
2007-07-24 10:05:00,14.43,14.43,14.4,14.43,701800.0,10.1157,10.1157,10.0947,10.1157,701800.0
2007-07-24 10:10:00,14.43,14.44,14.4,14.4,511400.0,10.1157,10.1228,10.0947,10.0947,511400.0
2007-07-24 10:15:00,14.4,14.43,14.4,14.43,393200.0,10.0947,10.1157,10.0947,10.1157,393200.0
2007-07-24 10:20:00,14.43,14.44,14.4,14.42,316800.0,10.1157,10.1228,10.0947,10.1087,316800.0
2007-07-24 10:25:00,14.42,14.43,14.4,14.41,529800.0,10.1087,10.1157,10.0947,10.1017,529800.0
2007-07-24 10:30:00,14.41,14.42,14.36,14.36,1033400.0,10.1017,10.1087,10.0667,10.0667,1033400.0
2007-07-24 10:35:00,14.37,14.4,14.36,14.4,848600.0,10.0737,10.0947,10.0667,10.0947,848600.0
2007-07-24 10:40:00,14.4,14.4,14.35,14.38,904200.0,10.0947,10.0947,10.0597,10.0807,904200.0
2007-07-24 10:45:00,14.38,14.38,14.34,14.34,615000.0,10.0807,10.0807,10.0527,10.0527,615000.0
2007-07-24 10:50:00,14.34,14.35,14.33,14.35,582200.0,10.0527,10.0597,10.0456,10.0597,582200.0
2007-07-24 10:55:00,14.35,14.35,14.33,14.33,324000.0,10.0597,10.0597,10.0456,10.0456,324000.0
2007-07-24 11:00:00,14.33,14.35,14.33,14.35,380200.0,10.0456,10.0597,10.0456,10.0597,380200.0
2007-07-24 11:05:00,14.33,14.38,14.33,14.38,641600.0,10.0456,10.0807,10.0456,10.0807,641600.0
2007-07-24 11:10:00,14.38,14.38,14.35,14.36,609400.0,10.0807,10.0807,10.0597,10.0667,609400.0
2007-07-24 11:15:00,14.36,14.38,14.36,14.36,359400.0,10.0667,10.0807,10.0667,10.0667,359400.0
2007-07-24 11:20:00,14.36,14.36,14.33,14.36,430600.0,10.0667,10.0667,10.0456,10.0667,430600.0
2007-07-24 11:25:00,14.36,14.38,14.33,14.36,361800.0,10.0667,10.0807,10.0456,10.0667,361800.0
2007-07-24 11:30:00,14.36,14.36,14.33,14.33,246000.0,10.0667,10.0667,10.0456,10.0456,246000.0
2007-07-24 11:35:00,14.33,14.33,14.32,14.32,141200.0,10.0456,10.0456,10.0386,10.0386,141200.0
2007-07-24 11:40:00,14.32,14.35,14.31,14.35,327200.0,10.0386,10.0597,10.0316,10.0597,327200.0
2007-07-24 11:45:00,14.35,14.35,14.33,14.33,187600.0,10.0597,10.0597,10.0456,10.0456,187600.0
2007-07-24 11:50:00,14.34,14.36,14.34,14.36,151800.0,10.0527,10.0667,10.0527,10.0667,151800.0
2007-07-24 11:55:00,14.35,14.37,14.35,14.37,231000.0,10.0597,10.0737,10.0597,10.0737,231000.0
2007-07-24 12:00:00,14.37,14.37,14.36,14.36,89600.0,10.0737,10.0737,10.0667,10.0667,89600.0
2007-07-24 12:05:00,14.36,14.37,14.36,14.37,178600.0,10.0667,10.0737,10.0667,10.0737,178600.0
2007-07-24 12:10:00,14.37,14.38,14.34,14.37,528800.0,10.0737,10.0807,10.0527,10.0737,528800.0
2007-07-24 12:15:00,14.37,14.38,14.36,14.37,318600.0,10.0737,10.0807,10.0667,10.0737,318600.0
2007-07-24 12:20:00,14.37,14.4,14.35,14.4,462600.0,10.0737,10.0947,10.0597,10.0947,462600.0
2007-07-24 12:25:00,14.4,14.41,14.38,14.4,300400.0,10.0947,10.1017,10.0807,10.0947,300400.0
2007-07-24 12:30:00,14.4,14.45,14.4,14.45,552000.0,10.0947,10.1298,10.0947,10.1298,552000.0
2007-07-24 12:35:00,14.44,14.45,14.41,14.42,325600.0,10.1228,10.1298,10.1017,10.1087,325600.0
2007-07-24 12:40:00,14.42,14.43,14.4,14.43,79400.0,10.1087,10.1157,10.0947,10.1157,79400.0
2007-07-24 12:45:00,14.43,14.43,14.39,14.39,263800.0,10.1157,10.1157,10.0877,10.0877,263800.0
2007-07-24 12:50:00,14.39,14.42,14.38,14.41,161000.0,10.0877,10.1087,10.0807,10.1017,161000.0
2007-07-24 12:55:00,14.42,14.43,14.39,14.39,128600.0,10.1087,10.1157,10.0877,10.0877,128600.0
2007-07-24 13:00:00,14.4,14.41,14.37,14.37,276600.0,10.0947,10.1017,10.0737,10.0737,276600.0
2007-07-24 13:05:00,14.38,14.38,14.35,14.37,231000.0,10.0807,10.0807,10.0597,10.0737,231000.0
2007-07-24 13:10:00,14.37,14.38,14.33,14.33,186800.0,10.0737,10.0807,10.0456,10.0456,186800.0
2007-07-24 13:15:00,14.33,14.36,14.31,14.35,354400.0,10.0456,10.0667,10.0316,10.0597,354400.0
2007-07-24 13:20:00,14.35,14.35,14.32,14.35,249600.0,10.0597,10.0597,10.0386,10.0597,249600.0
2007-07-24 13:25:00,14.35,14.36,14.31,14.31,193000.0,10.0597,10.0667,10.0316,10.0316,193000.0
2007-07-24 13:30:00,14.31,14.39,14.31,14.38,736200.0,10.0316,10.0877,10.0316,10.0807,736200.0
2007-07-24 13:35:00,14.39,14.43,14.38,14.38,399600.0,10.0877,10.1157,10.0807,10.0807,399600.0
2007-07-24 13:40:00,14.38,14.39,14.36,14.36,410800.0,10.0807,10.0877,10.0667,10.0667,410800.0
2007-07-24 13:45:00,14.36,14.37,14.33,14.37,241200.0,10.0667,10.0737,10.0456,10.0737,241200.0
2007-07-24 13:50:00,14.37,14.39,14.35,14.38,533600.0,10.0737,10.0877,10.0597,10.0807,533600.0
2007-07-24 13:55:00,14.38,14.4,14.38,14.4,322200.0,10.0807,10.0947,10.0807,10.0947,322200.0
2007-07-24 14:00:00,14.4,14.41,14.37,14.37,783200.0,10.0947,10.1017,10.0737,10.0737,783200.0
2007-07-24 14:05:00,14.37,14.38,14.36,14.38,444400.0,10.0737,10.0807,10.0667,10.0807,444400.0
2007-07-24 14:10:00,14.38,14.38,14.37,14.37,402800.0,10.0807,10.0807,10.0737,10.0737,402800.0
2007-07-24 14:15:00,14.37,14.38,14.32,14.34,631800.0,10.0737,10.0807,10.0386,10.0527,631800.0
2007-07-24 14:20:00,14.34,14.35,14.33,14.33,720000.0,10.0527,10.0597,10.0456,10.0456,720000.0
2007-07-24 14:25:00,14.33,14.35,14.31,14.31,421000.0,10.0456,10.0597,10.0316,10.0316,421000.0
2007-07-24 14:30:00,14.31,14.33,14.31,14.31,387800.0,10.0316,10.0456,10.0316,10.0316,387800.0
2007-07-24 14:35:00,14.32,14.33,14.3,14.3,279000.0,10.0386,10.0456,10.0246,10.0246,279000.0
2007-07-24 14:40:00,14.3,14.3,14.27,14.28,807200.0,10.0246,10.0246,10.0036,10.0106,807200.0
2007-07-24 14:45:00,14.28,14.3,14.28,14.3,272600.0,10.0106,10.0246,10.0106,10.0246,272600.0
2007-07-24 14:50:00,14.3,14.31,14.29,14.31,222600.0,10.0246,10.0316,10.0176,10.0316,222600.0
2007-07-24 14:55:00,14.31,14.31,14.27,14.28,497200.0,10.0316,10.0316,10.0036,10.0106,497200.0
2007-07-24 15:00:00,14.28,14.28,14.22,14.26,734200.0,10.0106,10.0106,9.9685,9.9966,734200.0
2007-07-24 15:05:00,14.25,14.29,14.22,14.22,889000.0,9.9896,10.0176,9.9685,9.9685,889000.0
2007-07-24 15:10:00,14.22,14.25,14.21,14.24,626200.0,9.9685,9.9896,9.9615,9.9825,626200.0
2007-07-24 15:15:00,14.24,14.27,14.24,14.26,596800.0,9.9825,10.0036,9.9825,9.9966,596800.0
2007-07-24 15:20:00,14.26,14.26,14.22,14.24,644800.0,9.9966,9.9966,9.9685,9.9825,644800.0
2007-07-24 15:25:00,14.24,14.24,14.2,14.22,622200.0,9.9825,9.9825,9.9545,9.9685,622200.0
2007-07-24 15:30:00,14.21,14.23,14.19,14.19,645800.0,9.9615,9.9755,9.9475,9.9475,645800.0
2007-07-24 15:35:00,14.19,14.2,14.15,14.16,399200.0,9.9475,9.9545,9.9195,9.9265,399200.0
2007-07-24 15:40:00,14.15,14.16,14.11,14.13,1151200.0,9.9195,9.9265,9.8914,9.9054,1151200.0
2007-07-24 15:45:00,14.13,14.18,14.13,14.17,484800.0,9.9054,9.9405,9.9054,9.9335,484800.0
2007-07-24 15:50:00,14.17,14.18,14.11,14.12,1812600.0,9.9335,9.9405,9.8914,9.8984,1812600.0
2007-07-24 15:55:00,14.11,14.17,14.1,14.16,2083800.0,9.8914,9.9335,9.8844,9.9265,2083800.0
2007-07-25 09:30:00,14.25,14.36,14.25,14.31,1380200.0,9.9896,10.0667,9.9896,10.0316,1380200.0
2007-07-25 09:35:00,14.31,14.32,14.26,14.31,579600.0,10.0316,10.0386,9.9966,10.0316,579600.0
2007-07-25 09:40:00,14.31,14.36,14.3,14.36,514800.0,10.0316,10.0667,10.0246,10.0667,514800.0
2007-07-25 09:45:00,14.36,14.36,14.33,14.34,220600.0,10.0667,10.0667,10.0456,10.0527,220600.0
2007-07-25 09:50:00,14.35,14.35,14.33,14.33,288800.0,10.0597,10.0597,10.0456,10.0456,288800.0
2007-07-25 09:55:00,14.34,14.34,14.32,14.33,366400.0,10.0527,10.0527,10.0386,10.0456,366400.0
2007-07-25 10:00:00,14.32,14.35,14.31,14.32,527400.0,10.0386,10.0597,10.0316,10.0386,527400.0
2007-07-25 10:05:00,14.32,14.33,14.3,14.32,731800.0,10.0386,10.0456,10.0246,10.0386,731800.0
2007-07-25 10:10:00,14.32,14.35,14.31,14.31,310200.0,10.0386,10.0597,10.0316,10.0316,310200.0
2007-07-25 10:15:00,14.31,14.33,14.3,14.33,784200.0,10.0316,10.0456,10.0246,10.0456,784200.0
2007-07-25 10:20:00,14.32,14.33,14.31,14.31,441800.0,10.0386,10.0456,10.0316,10.0316,441800.0
2007-07-25 10:25:00,14.31,14.33,14.31,14.31,410600.0,10.0316,10.0456,10.0316,10.0316,410600.0
2007-07-25 10:30:00,14.31,14.33,14.31,14.32,640400.0,10.0316,10.0456,10.0316,10.0386,640400.0
2007-07-25 10:35:00,14.32,14.34,14.31,14.34,389800.0,10.0386,10.0527,10.0316,10.0527,389800.0
2007-07-25 10:40:00,14.34,14.36,14.31,14.31,403400.0,10.0527,10.0667,10.0316,10.0316,403400.0
2007-07-25 10:45:00,14.31,14.32,14.3,14.3,1330400.0,10.0316,10.0386,10.0246,10.0246,1330400.0
2007-07-25 10:50:00,14.3,14.33,14.3,14.33,669000.0,10.0246,10.0456,10.0246,10.0456,669000.0
2007-07-25 10:55:00,14.33,14.37,14.33,14.36,666600.0,10.0456,10.0737,10.0456,10.0667,666600.0
2007-07-25 11:00:00,14.36,14.37,14.33,14.37,404600.0,10.0667,10.0737,10.0456,10.0737,404600.0
2007-07-25 11:05:00,14.37,14.37,14.33,14.34,298600.0,10.0737,10.0737,10.0456,10.0527,298600.0
2007-07-25 11:10:00,14.34,14.37,14.34,14.34,586600.0,10.0527,10.0737,10.0527,10.0527,586600.0
2007-07-25 11:15:00,14.34,14.36,14.31,14.34,1191600.0,10.0527,10.0667,10.0316,10.0527,1191600.0
2007-07-25 11:20:00,14.34,14.36,14.33,14.35,546200.0,10.0527,10.0667,10.0456,10.0597,546200.0
2007-07-25 11:25:00,14.35,14.37,14.33,14.36,751800.0,10.0597,10.0737,10.0456,10.0667,751800.0
2007-07-25 11:30:00,14.36,14.37,14.34,14.35,585600.0,10.0667,10.0737,10.0527,10.0597,585600.0
2007-07-25 11:35:00,14.35,14.35,14.33,14.34,345200.0,10.0597,10.0597,10.0456,10.0527,345200.0
2007-07-25 11:40:00,14.35,14.39,14.34,14.38,1530000.0,10.0597,10.0877,10.0527,10.0807,1530000.0
2007-07-25 11:45:00,14.37,14.38,14.36,14.36,507400.0,10.0737,10.0807,10.0667,10.0667,507400.0
2007-07-25 11:50:00,14.36,14.37,14.33,14.34,271400.0,10.0667,10.0737,10.0456,10.0527,271400.0
2007-07-25 11:55:00,14.34,14.34,14.28,14.28,411600.0,10.0527,10.0527,10.0106,10.0106,411600.0
2007-07-25 12:00:00,14.27,14.3,14.27,14.28,511000.0,10.0036,10.0246,10.0036,10.0106,511000.0
2007-07-25 12:05:00,14.28,14.3,14.21,14.22,402000.0,10.0106,10.0246,9.9615,9.9685,402000.0
2007-07-25 12:10:00,14.22,14.24,14.19,14.24,361400.0,9.9685,9.9825,9.9475,9.9825,361400.0
2007-07-25 12:15:00,14.24,14.27,14.23,14.26,110200.0,9.9825,10.0036,9.9755,9.9966,110200.0
2007-07-25 12:20:00,14.27,14.3,14.26,14.3,150600.0,10.0036,10.0246,9.9966,10.0246,150600.0
2007-07-25 12:25:00,14.3,14.3,14.23,14.23,109800.0,10.0246,10.0246,9.9755,9.9755,109800.0
2007-07-25 12:30:00,14.24,14.27,14.22,14.22,331800.0,9.9825,10.0036,9.9685,9.9685,331800.0
2007-07-25 12:35:00,14.23,14.26,14.2,14.25,285200.0,9.9755,9.9966,9.9545,9.9896,285200.0
2007-07-25 12:40:00,14.26,14.26,14.2,14.2,245000.0,9.9966,9.9966,9.9545,9.9545,245000.0
2007-07-25 12:45:00,14.2,14.21,14.18,14.21,192800.0,9.9545,9.9615,9.9405,9.9615,192800.0
2007-07-25 12:50:00,14.21,14.21,14.14,14.18,511800.0,9.9615,9.9615,9.9124,9.9405,511800.0
2007-07-25 12:55:00,14.18,14.22,14.18,14.2,258400.0,9.9405,9.9685,9.9405,9.9545,258400.0
2007-07-25 13:00:00,14.2,14.23,14.2,14.22,124400.0,9.9545,9.9755,9.9545,9.9685,124400.0
2007-07-25 13:05:00,14.22,14.24,14.17,14.17,357800.0,9.9685,9.9825,9.9335,9.9335,357800.0
2007-07-25 13:10:00,14.17,14.18,14.08,14.13,723200.0,9.9335,9.9405,9.8704,9.9054,723200.0
2007-07-25 13:15:00,14.14,14.18,14.13,14.17,460000.0,9.9124,9.9405,9.9054,9.9335,460000.0
2007-07-25 13:20:00,14.17,14.17,14.12,14.13,454000.0,9.9335,9.9335,9.8984,9.9054,454000.0
2007-07-25 13:25:00,14.13,14.16,14.13,14.14,625200.0,9.9054,9.9265,9.9054,9.9124,625200.0
2007-07-25 13:30:00,14.14,14.18,14.12,14.17,986800.0,9.9124,9.9405,9.8984,9.9335,986800.0
2007-07-25 13:35:00,14.18,14.18,14.15,14.15,252000.0,9.9405,9.9405,9.9195,9.9195,252000.0
2007-07-25 13:40:00,14.15,14.19,14.15,14.18,358600.0,9.9195,9.9475,9.9195,9.9405,358600.0
2007-07-25 13:45:00,14.18,14.24,14.18,14.22,219000.0,9.9405,9.9825,9.9405,9.9685,219000.0
2007-07-25 13:50:00,14.22,14.22,14.18,14.19,213600.0,9.9685,9.9685,9.9405,9.9475,213600.0
2007-07-25 13:55:00,14.19,14.21,14.18,14.18,341000.0,9.9475,9.9615,9.9405,9.9405,341000.0
2007-07-25 14:00:00,14.17,14.21,14.13,14.13,634800.0,9.9335,9.9615,9.9054,9.9054,634800.0
2007-07-25 14:05:00,14.13,14.2,14.13,14.19,490600.0,9.9054,9.9545,9.9054,9.9475,490600.0
2007-07-25 14:10:00,14.19,14.2,14.18,14.2,321600.0,9.9475,9.9545,9.9405,9.9545,321600.0
2007-07-25 14:15:00,14.2,14.22,14.18,14.19,285600.0,9.9545,9.9685,9.9405,9.9475,285600.0
2007-07-25 14:20:00,14.19,14.22,14.18,14.2,323200.0,9.9475,9.9685,9.9405,9.9545,323200.0
2007-07-25 14:25:00,14.2,14.22,14.19,14.2,169400.0,9.9545,9.9685,9.9475,9.9545,169400.0
2007-07-25 14:30:00,14.19,14.19,14.17,14.17,424600.0,9.9475,9.9475,9.9335,9.9335,424600.0
2007-07-25 14:35:00,14.17,14.19,14.17,14.18,826000.0,9.9335,9.9475,9.9335,9.9405,826000.0
2007-07-25 14:40:00,14.18,14.18,14.16,14.18,285400.0,9.9405,9.9405,9.9265,9.9405,285400.0
2007-07-25 14:45:00,14.18,14.2,14.17,14.2,297200.0,9.9405,9.9545,9.9335,9.9545,297200.0
2007-07-25 14:50:00,14.2,14.2,14.13,14.14,639400.0,9.9545,9.9545,9.9054,9.9124,639400.0
2007-07-25 14:55:00,14.14,14.15,14.13,14.15,512200.0,9.9124,9.9195,9.9054,9.9195,512200.0
2007-07-25 15:00:00,14.15,14.26,14.15,14.18,639000.0,9.9195,9.9966,9.9195,9.9405,639000.0
2007-07-25 15:05:00,14.17,14.24,14.16,14.24,434400.0,9.9335,9.9825,9.9265,9.9825,434400.0
2007-07-25 15:10:00,14.24,14.26,14.2,14.24,384600.0,9.9825,9.9966,9.9545,9.9825,384600.0
2007-07-25 15:15:00,14.24,14.26,14.23,14.24,563200.0,9.9825,9.9966,9.9755,9.9825,563200.0
2007-07-25 15:20:00,14.24,14.24,14.22,14.22,418200.0,9.9825,9.9825,9.9685,9.9685,418200.0
2007-07-25 15:25:00,14.22,14.23,14.2,14.22,351000.0,9.9685,9.9755,9.9545,9.9685,351000.0
2007-07-25 15:30:00,14.22,14.27,14.22,14.25,918000.0,9.9685,10.0036,9.9685,9.9896,918000.0
2007-07-25 15:35:00,14.25,14.26,14.22,14.22,707000.0,9.9896,9.9966,9.9685,9.9685,707000.0
2007-07-25 15:40:00,14.22,14.27,14.22,14.27,474400.0,9.9685,10.0036,9.9685,10.0036,474400.0
2007-07-25 15:45:00,14.27,14.3,14.24,14.28,693400.0,10.0036,10.0246,9.9825,10.0106,693400.0
2007-07-25 15:50:00,14.28,14.32,14.28,14.31,1174600.0,10.0106,10.0386,10.0106,10.0316,1174600.0
2007-07-25 15:55:00,14.31,14.32,14.23,14.25,1537000.0,10.0316,10.0386,9.9755,9.9896,1537000.0
2007-07-26 09:30:00,13.77,13.81,13.6,13.7,3418800.0,9.6531,9.6811,9.5339,9.604,3418800.0
2007-07-26 09:35:00,13.7,13.78,13.7,13.75,2173800.0,9.604,9.6601,9.604,9.639,2173800.0
2007-07-26 09:40:00,13.75,13.77,13.72,13.72,2327600.0,9.639,9.6531,9.618,9.618,2327600.0
2007-07-26 09:45:00,13.72,13.74,13.72,13.73,1855600.0,9.618,9.632,9.618,9.625,1855600.0
2007-07-26 09:50:00,13.74,13.76,13.72,13.74,1298800.0,9.632,9.6461,9.618,9.632,1298800.0
2007-07-26 09:55:00,13.74,13.79,13.74,13.77,1445200.0,9.632,9.6671,9.632,9.6531,1445200.0
2007-07-26 10:00:00,13.77,13.77,13.66,13.68,2255200.0,9.6531,9.6531,9.576,9.59,2255200.0
2007-07-26 10:05:00,13.68,13.72,13.68,13.7,1518200.0,9.59,9.618,9.59,9.604,1518200.0
2007-07-26 10:10:00,13.7,13.71,13.68,13.69,1181600.0,9.604,9.611,9.59,9.597,1181600.0
2007-07-26 10:15:00,13.69,13.69,13.65,13.65,1289400.0,9.597,9.597,9.5689,9.5689,1289400.0
2007-07-26 10:20:00,13.65,13.65,13.55,13.56,1882800.0,9.5689,9.5689,9.4988,9.5059,1882800.0
2007-07-26 10:25:00,13.55,13.56,13.52,13.53,1385000.0,9.4988,9.5059,9.4778,9.4848,1385000.0
2007-07-26 10:30:00,13.53,13.56,13.52,13.54,1878800.0,9.4848,9.5059,9.4778,9.4918,1878800.0
2007-07-26 10:35:00,13.54,13.55,13.47,13.48,1025000.0,9.4918,9.4988,9.4428,9.4498,1025000.0
2007-07-26 10:40:00,13.48,13.53,13.48,13.51,784600.0,9.4498,9.4848,9.4498,9.4708,784600.0
2007-07-26 10:45:00,13.51,13.53,13.51,13.53,644400.0,9.4708,9.4848,9.4708,9.4848,644400.0
2007-07-26 10:50:00,13.53,13.54,13.52,13.53,617000.0,9.4848,9.4918,9.4778,9.4848,617000.0
2007-07-26 10:55:00,13.52,13.53,13.49,13.52,584600.0,9.4778,9.4848,9.4568,9.4778,584600.0
2007-07-26 11:00:00,13.51,13.51,13.46,13.46,984600.0,9.4708,9.4708,9.4358,9.4358,984600.0
2007-07-26 11:05:00,13.46,13.47,13.4,13.4,1136800.0,9.4358,9.4428,9.3937,9.3937,1136800.0
2007-07-26 11:10:00,13.4,13.49,13.4,13.45,862200.0,9.3937,9.4568,9.3937,9.4287,862200.0
2007-07-26 11:15:00,13.46,13.49,13.45,13.49,1318800.0,9.4358,9.4568,9.4287,9.4568,1318800.0
2007-07-26 11:20:00,13.49,13.49,13.46,13.46,2551600.0,9.4568,9.4568,9.4358,9.4358,2551600.0
2007-07-26 11:25:00,13.46,13.49,13.43,13.46,2138400.0,9.4358,9.4568,9.4147,9.4358,2138400.0
2007-07-26 11:30:00,13.47,13.47,13.4,13.43,1418600.0,9.4428,9.4428,9.3937,9.4147,1418600.0
2007-07-26 11:35:00,13.42,13.43,13.38,13.4,1317200.0,9.4077,9.4147,9.3797,9.3937,1317200.0
2007-07-26 11:40:00,13.4,13.44,13.39,13.43,562600.0,9.3937,9.4217,9.3867,9.4147,562600.0
2007-07-26 11:45:00,13.43,13.45,13.42,13.43,856000.0,9.4147,9.4287,9.4077,9.4147,856000.0
2007-07-26 11:50:00,13.44,13.45,13.4,13.42,1030400.0,9.4217,9.4287,9.3937,9.4077,1030400.0
2007-07-26 11:55:00,13.42,13.45,13.41,13.45,782600.0,9.4077,9.4287,9.4007,9.4287,782600.0
2007-07-26 12:00:00,13.44,13.45,13.43,13.45,332800.0,9.4217,9.4287,9.4147,9.4287,332800.0
2007-07-26 12:05:00,13.45,13.49,13.44,13.49,736600.0,9.4287,9.4568,9.4217,9.4568,736600.0
2007-07-26 12:10:00,13.49,13.54,13.49,13.51,864000.0,9.4568,9.4918,9.4568,9.4708,864000.0
2007-07-26 12:15:00,13.51,13.53,13.45,13.53,732800.0,9.4708,9.4848,9.4287,9.4848,732800.0
2007-07-26 12:20:00,13.53,13.54,13.49,13.49,497600.0,9.4848,9.4918,9.4568,9.4568,497600.0
2007-07-26 12:25:00,13.49,13.52,13.45,13.45,681600.0,9.4568,9.4778,9.4287,9.4287,681600.0
2007-07-26 12:30:00,13.46,13.49,13.35,13.35,1545600.0,9.4358,9.4568,9.3586,9.3586,1545600.0
2007-07-26 12:35:00,13.35,13.36,13.31,13.33,858000.0,9.3586,9.3657,9.3306,9.3446,858000.0
2007-07-26 12:40:00,13.33,13.34,13.24,13.24,897600.0,9.3446,9.3516,9.2815,9.2815,897600.0
2007-07-26 12:45:00,13.25,13.31,13.22,13.31,882200.0,9.2885,9.3306,9.2675,9.3306,882200.0
2007-07-26 12:50:00,13.31,13.36,13.3,13.31,977600.0,9.3306,9.3657,9.3236,9.3306,977600.0
2007-07-26 12:55:00,13.31,13.31,13.25,13.29,842200.0,9.3306,9.3306,9.2885,9.3166,842200.0
2007-07-26 13:00:00,13.28,13.33,13.26,13.32,532200.0,9.3096,9.3446,9.2955,9.3376,532200.0
2007-07-26 13:05:00,13.32,13.32,13.24,13.24,1148400.0,9.3376,9.3376,9.2815,9.2815,1148400.0
2007-07-26 13:10:00,13.24,13.28,13.24,13.28,499800.0,9.2815,9.3096,9.2815,9.3096,499800.0
2007-07-26 13:15:00,13.28,13.29,13.27,13.29,455200.0,9.3096,9.3166,9.3026,9.3166,455200.0
2007-07-26 13:20:00,13.29,13.31,13.27,13.29,603400.0,9.3166,9.3306,9.3026,9.3166,603400.0
2007-07-26 13:25:00,13.29,13.29,13.24,13.24,690000.0,9.3166,9.3166,9.2815,9.2815,690000.0
2007-07-26 13:30:00,13.24,13.24,13.2,13.21,851200.0,9.2815,9.2815,9.2535,9.2605,851200.0
2007-07-26 13:35:00,13.2,13.24,13.2,13.22,760400.0,9.2535,9.2815,9.2535,9.2675,760400.0
2007-07-26 13:40:00,13.22,13.24,13.22,13.23,701200.0,9.2675,9.2815,9.2675,9.2745,701200.0
2007-07-26 13:45:00,13.24,13.3,13.24,13.24,863600.0,9.2815,9.3236,9.2815,9.2815,863600.0
2007-07-26 13:50:00,13.24,13.27,13.22,13.24,471000.0,9.2815,9.3026,9.2675,9.2815,471000.0
2007-07-26 13:55:00,13.24,13.27,13.24,13.25,638200.0,9.2815,9.3026,9.2815,9.2885,638200.0
2007-07-26 14:00:00,13.25,13.28,13.25,13.28,536800.0,9.2885,9.3096,9.2885,9.3096,536800.0
2007-07-26 14:05:00,13.28,13.29,13.25,13.29,822600.0,9.3096,9.3166,9.2885,9.3166,822600.0
2007-07-26 14:10:00,13.29,13.3,13.27,13.29,1077400.0,9.3166,9.3236,9.3026,9.3166,1077400.0
2007-07-26 14:15:00,13.29,13.33,13.29,13.33,984200.0,9.3166,9.3446,9.3166,9.3446,984200.0
2007-07-26 14:20:00,13.33,13.37,13.29,13.33,1770000.0,9.3446,9.3727,9.3166,9.3446,1770000.0
2007-07-26 14:25:00,13.33,13.39,13.33,13.38,1647400.0,9.3446,9.3867,9.3446,9.3797,1647400.0
2007-07-26 14:30:00,13.38,13.41,13.36,13.4,1040800.0,9.3797,9.4007,9.3657,9.3937,1040800.0
2007-07-26 14:35:00,13.4,13.44,13.4,13.42,1677000.0,9.3937,9.4217,9.3937,9.4077,1677000.0
2007-07-26 14:40:00,13.42,13.48,13.42,13.45,1519000.0,9.4077,9.4498,9.4077,9.4287,1519000.0
2007-07-26 14:45:00,13.45,13.46,13.4,13.4,1599800.0,9.4287,9.4358,9.3937,9.3937,1599800.0
2007-07-26 14:50:00,13.4,13.43,13.38,13.43,1497600.0,9.3937,9.4147,9.3797,9.4147,1497600.0
2007-07-26 14:55:00,13.43,13.51,13.43,13.45,1173200.0,9.4147,9.4708,9.4147,9.4287,1173200.0
2007-07-26 15:00:00,13.46,13.5,13.45,13.47,1491000.0,9.4358,9.4638,9.4287,9.4428,1491000.0
2007-07-26 15:05:00,13.47,13.5,13.45,13.47,1372000.0,9.4428,9.4638,9.4287,9.4428,1372000.0
2007-07-26 15:10:00,13.47,13.52,13.46,13.52,1037400.0,9.4428,9.4778,9.4358,9.4778,1037400.0
2007-07-26 15:15:00,13.52,13.67,13.52,13.63,1478400.0,9.4778,9.583,9.4778,9.5549,1478400.0
2007-07-26 15:20:00,13.63,13.68,13.61,13.68,1333400.0,9.5549,9.59,9.5409,9.59,1333400.0
2007-07-26 15:25:00,13.68,13.69,13.59,13.59,1232200.0,9.59,9.597,9.5269,9.5269,1232200.0
2007-07-26 15:30:00,13.59,13.59,13.47,13.47,1372200.0,9.5269,9.5269,9.4428,9.4428,1372200.0
2007-07-26 15:35:00,13.47,13.47,13.44,13.47,1146200.0,9.4428,9.4428,9.4217,9.4428,1146200.0
2007-07-26 15:40:00,13.46,13.54,13.46,13.54,2700200.0,9.4358,9.4918,9.4358,9.4918,2700200.0
2007-07-26 15:45:00,13.54,13.59,13.51,13.59,3068000.0,9.4918,9.5269,9.4708,9.5269,3068000.0
2007-07-26 15:50:00,13.58,13.75,13.58,13.74,3314200.0,9.5199,9.639,9.5199,9.632,3314200.0
2007-07-26 15:55:00,13.74,13.75,13.66,13.74,4648600.0,9.632,9.639,9.576,9.632,4648600.0
2007-07-27 09:30:00,13.69,13.75,13.62,13.74,2304000.0,9.597,9.639,9.5479,9.632,2304000.0
2007-07-27 09:35:00,13.74,13.74,13.64,13.65,607600.0,9.632,9.632,9.5619,9.5689,607600.0
2007-07-27 09:40:00,13.65,13.68,13.56,13.67,1047600.0,9.5689,9.59,9.5059,9.583,1047600.0
2007-07-27 09:45:00,13.66,13.72,13.65,13.7,1271600.0,9.576,9.618,9.5689,9.604,1271600.0
2007-07-27 09:50:00,13.7,13.7,13.65,13.68,677000.0,9.604,9.604,9.5689,9.59,677000.0
2007-07-27 09:55:00,13.68,13.71,13.65,13.66,655200.0,9.59,9.611,9.5689,9.576,655200.0
2007-07-27 10:00:00,13.65,13.67,13.61,13.67,617800.0,9.5689,9.583,9.5409,9.583,617800.0
2007-07-27 10:05:00,13.67,13.72,13.67,13.7,1329600.0,9.583,9.618,9.583,9.604,1329600.0
2007-07-27 10:10:00,13.71,13.72,13.69,13.7,1000400.0,9.611,9.618,9.597,9.604,1000400.0
2007-07-27 10:15:00,13.7,13.7,13.65,13.68,743600.0,9.604,9.604,9.5689,9.59,743600.0
2007-07-27 10:20:00,13.68,13.69,13.64,13.67,855800.0,9.59,9.597,9.5619,9.583,855800.0
2007-07-27 10:25:00,13.67,13.67,13.65,13.65,1180200.0,9.583,9.583,9.5689,9.5689,1180200.0
2007-07-27 10:30:00,13.65,13.65,13.61,13.63,1030200.0,9.5689,9.5689,9.5409,9.5549,1030200.0
2007-07-27 10:35:00,13.63,13.63,13.55,13.56,1342800.0,9.5549,9.5549,9.4988,9.5059,1342800.0
2007-07-27 10:40:00,13.56,13.57,13.54,13.55,889200.0,9.5059,9.5129,9.4918,9.4988,889200.0
2007-07-27 10:45:00,13.55,13.55,13.5,13.51,418000.0,9.4988,9.4988,9.4638,9.4708,418000.0
2007-07-27 10:50:00,13.51,13.51,13.43,13.44,1207400.0,9.4708,9.4708,9.4147,9.4217,1207400.0
2007-07-27 10:55:00,13.44,13.45,13.36,13.38,1529200.0,9.4217,9.4287,9.3657,9.3797,1529200.0
2007-07-27 11:00:00,13.38,13.39,13.33,13.37,2154600.0,9.3797,9.3867,9.3446,9.3727,2154600.0
2007-07-27 11:05:00,13.37,13.46,13.37,13.46,649400.0,9.3727,9.4358,9.3727,9.4358,649400.0
2007-07-27 11:10:00,13.46,13.49,13.44,13.47,279400.0,9.4358,9.4568,9.4217,9.4428,279400.0
2007-07-27 11:15:00,13.47,13.47,13.44,13.45,202000.0,9.4428,9.4428,9.4217,9.4287,202000.0
2007-07-27 11:20:00,13.46,13.47,13.44,13.46,299000.0,9.4358,9.4428,9.4217,9.4358,299000.0
2007-07-27 11:25:00,13.46,13.47,13.41,13.41,604400.0,9.4358,9.4428,9.4007,9.4007,604400.0
2007-07-27 11:30:00,13.42,13.46,13.41,13.46,246800.0,9.4077,9.4358,9.4007,9.4358,246800.0
2007-07-27 11:35:00,13.46,13.47,13.4,13.45,366800.0,9.4358,9.4428,9.3937,9.4287,366800.0
2007-07-27 11:40:00,13.45,13.47,13.43,13.47,392000.0,9.4287,9.4428,9.4147,9.4428,392000.0
2007-07-27 11:45:00,13.47,13.47,13.46,13.46,294600.0,9.4428,9.4428,9.4358,9.4358,294600.0
2007-07-27 11:50:00,13.46,13.47,13.42,13.42,286600.0,9.4358,9.4428,9.4077,9.4077,286600.0
2007-07-27 11:55:00,13.42,13.43,13.37,13.39,414400.0,9.4077,9.4147,9.3727,9.3867,414400.0
2007-07-27 12:00:00,13.39,13.44,13.39,13.4,173600.0,9.3867,9.4217,9.3867,9.3937,173600.0
2007-07-27 12:05:00,13.4,13.45,13.4,13.44,240600.0,9.3937,9.4287,9.3937,9.4217,240600.0
2007-07-27 12:10:00,13.44,13.46,13.41,13.45,178800.0,9.4217,9.4358,9.4007,9.4287,178800.0
2007-07-27 12:15:00,13.45,13.5,13.42,13.49,438800.0,9.4287,9.4638,9.4077,9.4568,438800.0
2007-07-27 12:20:00,13.49,13.52,13.46,13.47,256400.0,9.4568,9.4778,9.4358,9.4428,256400.0
2007-07-27 12:25:00,13.47,13.5,13.45,13.5,226200.0,9.4428,9.4638,9.4287,9.4638,226200.0
2007-07-27 12:30:00,13.5,13.51,13.38,13.38,435000.0,9.4638,9.4708,9.3797,9.3797,435000.0
2007-07-27 12:35:00,13.38,13.41,13.35,13.41,422800.0,9.3797,9.4007,9.3586,9.4007,422800.0
2007-07-27 12:40:00,13.41,13.46,13.4,13.44,450000.0,9.4007,9.4358,9.3937,9.4217,450000.0
2007-07-27 12:45:00,13.44,13.45,13.42,13.43,252000.0,9.4217,9.4287,9.4077,9.4147,252000.0
2007-07-27 12:50:00,13.43,13.45,13.4,13.42,327400.0,9.4147,9.4287,9.3937,9.4077,327400.0
2007-07-27 12:55:00,13.41,13.43,13.35,13.42,360800.0,9.4007,9.4147,9.3586,9.4077,360800.0
2007-07-27 13:00:00,13.43,13.45,13.4,13.45,244200.0,9.4147,9.4287,9.3937,9.4287,244200.0
2007-07-27 13:05:00,13.45,13.47,13.44,13.47,330200.0,9.4287,9.4428,9.4217,9.4428,330200.0
2007-07-27 13:10:00,13.47,13.49,13.46,13.47,220600.0,9.4428,9.4568,9.4358,9.4428,220600.0
2007-07-27 13:15:00,13.47,13.54,13.47,13.54,530000.0,9.4428,9.4918,9.4428,9.4918,530000.0
2007-07-27 13:20:00,13.54,13.54,13.47,13.49,489400.0,9.4918,9.4918,9.4428,9.4568,489400.0
2007-07-27 13:25:00,13.49,13.51,13.45,13.49,404000.0,9.4568,9.4708,9.4287,9.4568,404000.0
2007-07-27 13:30:00,13.49,13.52,13.47,13.49,507400.0,9.4568,9.4778,9.4428,9.4568,507400.0
2007-07-27 13:35:00,13.49,13.52,13.49,13.51,196000.0,9.4568,9.4778,9.4568,9.4708,196000.0
2007-07-27 13:40:00,13.51,13.54,13.5,13.51,241400.0,9.4708,9.4918,9.4638,9.4708,241400.0
2007-07-27 13:45:00,13.52,13.52,13.49,13.52,323400.0,9.4778,9.4778,9.4568,9.4778,323400.0
2007-07-27 13:50:00,13.51,13.57,13.51,13.55,572400.0,9.4708,9.5129,9.4708,9.4988,572400.0
2007-07-27 13:55:00,13.55,13.58,13.53,13.58,345000.0,9.4988,9.5199,9.4848,9.5199,345000.0
2007-07-27 14:00:00,13.58,13.58,13.54,13.56,323400.0,9.5199,9.5199,9.4918,9.5059,323400.0
2007-07-27 14:05:00,13.56,13.58,13.55,13.58,565800.0,9.5059,9.5199,9.4988,9.5199,565800.0
2007-07-27 14:10:00,13.58,13.59,13.54,13.55,445400.0,9.5199,9.5269,9.4918,9.4988,445400.0
2007-07-27 14:15:00,13.54,13.56,13.54,13.56,436400.0,9.4918,9.5059,9.4918,9.5059,436400.0
2007-07-27 14:20:00,13.56,13.56,13.52,13.52,230200.0,9.5059,9.5059,9.4778,9.4778,230200.0
2007-07-27 14:25:00,13.52,13.52,13.45,13.47,407000.0,9.4778,9.4778,9.4287,9.4428,407000.0
2007-07-27 14:30:00,13.47,13.51,13.46,13.51,368000.0,9.4428,9.4708,9.4358,9.4708,368000.0
2007-07-27 14:35:00,13.51,13.54,13.5,13.54,312200.0,9.4708,9.4918,9.4638,9.4918,312200.0
2007-07-27 14:40:00,13.54,13.57,13.54,13.55,327400.0,9.4918,9.5129,9.4918,9.4988,327400.0
2007-07-27 14:45:00,13.55,13.6,13.55,13.56,315200.0,9.4988,9.5339,9.4988,9.5059,315200.0
2007-07-27 14:50:00,13.56,13.62,13.55,13.61,344600.0,9.5059,9.5479,9.4988,9.5409,344600.0
2007-07-27 14:55:00,13.61,13.62,13.56,13.57,215600.0,9.5409,9.5479,9.5059,9.5129,215600.0
2007-07-27 15:00:00,13.56,13.57,13.51,13.54,512400.0,9.5059,9.5129,9.4708,9.4918,512400.0
2007-07-27 15:05:00,13.54,13.55,13.52,13.55,361600.0,9.4918,9.4988,9.4778,9.4988,361600.0
2007-07-27 15:10:00,13.54,13.59,13.54,13.59,316600.0,9.4918,9.5269,9.4918,9.5269,316600.0
2007-07-27 15:15:00,13.59,13.59,13.53,13.55,438400.0,9.5269,9.5269,9.4848,9.4988,438400.0
2007-07-27 15:20:00,13.55,13.55,13.52,13.55,517600.0,9.4988,9.4988,9.4778,9.4988,517600.0
2007-07-27 15:25:00,13.55,13.56,13.54,13.55,446200.0,9.4988,9.5059,9.4918,9.4988,446200.0
2007-07-27 15:30:00,13.55,13.57,13.54,13.54,641800.0,9.4988,9.5129,9.4918,9.4918,641800.0
2007-07-27 15:35:00,13.54,13.54,13.49,13.51,719200.0,9.4918,9.4918,9.4568,9.4708,719200.0
2007-07-27 15:40:00,13.51,13.52,13.44,13.45,1107400.0,9.4708,9.4778,9.4217,9.4287,1107400.0
2007-07-27 15:45:00,13.45,13.47,13.42,13.44,1298200.0,9.4287,9.4428,9.4077,9.4217,1298200.0
2007-07-27 15:50:00,13.44,13.45,13.4,13.4,1462200.0,9.4217,9.4287,9.3937,9.3937,1462200.0
2007-07-27 15:55:00,13.4,13.41,13.33,13.34,3275000.0,9.3937,9.4007,9.3446,9.3516,3275000.0
2007-07-30 09:30:00,13.22,13.24,13.12,13.12,1116000.0,9.2675,9.2815,9.1974,9.1974,1116000.0
2007-07-30 09:35:00,13.12,13.13,13.06,13.12,892200.0,9.1974,9.2044,9.1553,9.1974,892200.0
2007-07-30 09:40:00,13.12,13.18,13.1,13.18,1445200.0,9.1974,9.2395,9.1834,9.2395,1445200.0
2007-07-30 09:45:00,13.18,13.21,13.15,13.19,792000.0,9.2395,9.2605,9.2184,9.2465,792000.0
2007-07-30 09:50:00,13.19,13.21,13.15,13.15,796800.0,9.2465,9.2605,9.2184,9.2184,796800.0
2007-07-30 09:55:00,13.15,13.2,13.14,13.15,678600.0,9.2184,9.2535,9.2114,9.2184,678600.0
2007-07-30 10:00:00,13.15,13.19,13.15,13.15,353200.0,9.2184,9.2465,9.2184,9.2184,353200.0
2007-07-30 10:05:00,13.15,13.17,13.13,13.14,447200.0,9.2184,9.2325,9.2044,9.2114,447200.0
2007-07-30 10:10:00,13.13,13.17,13.13,13.16,723800.0,9.2044,9.2325,9.2044,9.2254,723800.0
2007-07-30 10:15:00,13.16,13.21,13.15,13.2,697000.0,9.2254,9.2605,9.2184,9.2535,697000.0
2007-07-30 10:20:00,13.2,13.23,13.2,13.22,418000.0,9.2535,9.2745,9.2535,9.2675,418000.0
2007-07-30 10:25:00,13.21,13.22,13.19,13.21,547800.0,9.2605,9.2675,9.2465,9.2605,547800.0
2007-07-30 10:30:00,13.2,13.24,13.19,13.23,924000.0,9.2535,9.2815,9.2465,9.2745,924000.0
2007-07-30 10:35:00,13.24,13.28,13.23,13.26,808000.0,9.2815,9.3096,9.2745,9.2955,808000.0
2007-07-30 10:40:00,13.26,13.26,13.22,13.25,555800.0,9.2955,9.2955,9.2675,9.2885,555800.0
2007-07-30 10:45:00,13.25,13.29,13.25,13.29,479400.0,9.2885,9.3166,9.2885,9.3166,479400.0
2007-07-30 10:50:00,13.29,13.38,13.29,13.38,830200.0,9.3166,9.3797,9.3166,9.3797,830200.0
2007-07-30 10:55:00,13.38,13.38,13.34,13.34,480000.0,9.3797,9.3797,9.3516,9.3516,480000.0
2007-07-30 11:00:00,13.34,13.42,13.34,13.36,573800.0,9.3516,9.4077,9.3516,9.3657,573800.0
2007-07-30 11:05:00,13.35,13.38,13.34,13.35,496400.0,9.3586,9.3797,9.3516,9.3586,496400.0
2007-07-30 11:10:00,13.35,13.35,13.31,13.31,445000.0,9.3586,9.3586,9.3306,9.3306,445000.0
2007-07-30 11:15:00,13.31,13.37,13.31,13.37,235600.0,9.3306,9.3727,9.3306,9.3727,235600.0
2007-07-30 11:20:00,13.37,13.4,13.34,13.35,456800.0,9.3727,9.3937,9.3516,9.3586,456800.0
2007-07-30 11:25:00,13.35,13.37,13.34,13.35,518400.0,9.3586,9.3727,9.3516,9.3586,518400.0
2007-07-30 11:30:00,13.35,13.36,13.33,13.35,419200.0,9.3586,9.3657,9.3446,9.3586,419200.0
2007-07-30 11:35:00,13.34,13.36,13.34,13.34,156600.0,9.3516,9.3657,9.3516,9.3516,156600.0
2007-07-30 11:40:00,13.34,13.34,13.3,13.33,381000.0,9.3516,9.3516,9.3236,9.3446,381000.0
2007-07-30 11:45:00,13.33,13.37,13.31,13.36,389400.0,9.3446,9.3727,9.3306,9.3657,389400.0
2007-07-30 11:50:00,13.36,13.42,13.36,13.42,267000.0,9.3657,9.4077,9.3657,9.4077,267000.0
2007-07-30 11:55:00,13.41,13.42,13.38,13.4,235800.0,9.4007,9.4077,9.3797,9.3937,235800.0
2007-07-30 12:00:00,13.4,13.4,13.34,13.35,201800.0,9.3937,9.3937,9.3516,9.3586,201800.0
2007-07-30 12:05:00,13.35,13.36,13.34,13.34,252400.0,9.3586,9.3657,9.3516,9.3516,252400.0
2007-07-30 12:10:00,13.34,13.35,13.31,13.32,166200.0,9.3516,9.3586,9.3306,9.3376,166200.0
2007-07-30 12:15:00,13.32,13.35,13.3,13.34,338800.0,9.3376,9.3586,9.3236,9.3516,338800.0
2007-07-30 12:20:00,13.34,13.36,13.33,13.36,229200.0,9.3516,9.3657,9.3446,9.3657,229200.0
2007-07-30 12:25:00,13.36,13.37,13.36,13.37,70600.0,9.3657,9.3727,9.3657,9.3727,70600.0
2007-07-30 12:30:00,13.37,13.41,13.37,13.4,386600.0,9.3727,9.4007,9.3727,9.3937,386600.0
2007-07-30 12:35:00,13.4,13.4,13.37,13.38,298600.0,9.3937,9.3937,9.3727,9.3797,298600.0
2007-07-30 12:40:00,13.38,13.39,13.35,13.36,190800.0,9.3797,9.3867,9.3586,9.3657,190800.0
2007-07-30 12:45:00,13.36,13.36,13.35,13.35,242400.0,9.3657,9.3657,9.3586,9.3586,242400.0
2007-07-30 12:50:00,13.35,13.43,13.35,13.41,483800.0,9.3586,9.4147,9.3586,9.4007,483800.0
2007-07-30 12:55:00,13.42,13.45,13.4,13.41,301000.0,9.4077,9.4287,9.3937,9.4007,301000.0
2007-07-30 13:00:00,13.41,13.44,13.41,13.44,167400.0,9.4007,9.4217,9.4007,9.4217,167400.0
2007-07-30 13:05:00,13.44,13.47,13.44,13.45,353600.0,9.4217,9.4428,9.4217,9.4287,353600.0
2007-07-30 13:10:00,13.45,13.47,13.45,13.45,146800.0,9.4287,9.4428,9.4287,9.4287,146800.0
2007-07-30 13:15:00,13.45,13.47,13.45,13.47,83800.0,9.4287,9.4428,9.4287,9.4428,83800.0
2007-07-30 13:20:00,13.46,13.47,13.45,13.45,158200.0,9.4358,9.4428,9.4287,9.4287,158200.0
2007-07-30 13:25:00,13.45,13.47,13.44,13.47,214800.0,9.4287,9.4428,9.4217,9.4428,214800.0
2007-07-30 13:30:00,13.46,13.47,13.43,13.45,428600.0,9.4358,9.4428,9.4147,9.4287,428600.0
2007-07-30 13:35:00,13.44,13.47,13.44,13.45,330200.0,9.4217,9.4428,9.4217,9.4287,330200.0
2007-07-30 13:40:00,13.45,13.5,13.44,13.5,210200.0,9.4287,9.4638,9.4217,9.4638,210200.0
2007-07-30 13:45:00,13.5,13.54,13.49,13.53,416400.0,9.4638,9.4918,9.4568,9.4848,416400.0
2007-07-30 13:50:00,13.54,13.55,13.53,13.54,508600.0,9.4918,9.4988,9.4848,9.4918,508600.0
2007-07-30 13:55:00,13.54,13.55,13.52,13.52,417800.0,9.4918,9.4988,9.4778,9.4778,417800.0
2007-07-30 14:00:00,13.52,13.52,13.49,13.49,584800.0,9.4778,9.4778,9.4568,9.4568,584800.0
2007-07-30 14:05:00,13.5,13.5,13.47,13.47,385000.0,9.4638,9.4638,9.4428,9.4428,385000.0
2007-07-30 14:10:00,13.47,13.47,13.45,13.45,541400.0,9.4428,9.4428,9.4287,9.4287,541400.0
2007-07-30 14:15:00,13.45,13.47,13.45,13.47,374200.0,9.4287,9.4428,9.4287,9.4428,374200.0
2007-07-30 14:20:00,13.47,13.51,13.47,13.5,585600.0,9.4428,9.4708,9.4428,9.4638,585600.0
2007-07-30 14:25:00,13.5,13.51,13.47,13.47,527400.0,9.4638,9.4708,9.4428,9.4428,527400.0
2007-07-30 14:30:00,13.47,13.48,13.45,13.46,383400.0,9.4428,9.4498,9.4287,9.4358,383400.0
2007-07-30 14:35:00,13.47,13.49,13.47,13.49,141800.0,9.4428,9.4568,9.4428,9.4568,141800.0
2007-07-30 14:40:00,13.48,13.52,13.48,13.49,547800.0,9.4498,9.4778,9.4498,9.4568,547800.0
2007-07-30 14:45:00,13.49,13.49,13.47,13.49,278400.0,9.4568,9.4568,9.4428,9.4568,278400.0
2007-07-30 14:50:00,13.49,13.51,13.47,13.51,172400.0,9.4568,9.4708,9.4428,9.4708,172400.0
2007-07-30 14:55:00,13.51,13.52,13.49,13.51,167600.0,9.4708,9.4778,9.4568,9.4708,167600.0
2007-07-30 15:00:00,13.51,13.54,13.49,13.54,339400.0,9.4708,9.4918,9.4568,9.4918,339400.0
2007-07-30 15:05:00,13.54,13.59,13.54,13.59,622800.0,9.4918,9.5269,9.4918,9.5269,622800.0
2007-07-30 15:10:00,13.58,13.61,13.58,13.6,384400.0,9.5199,9.5409,9.5199,9.5339,384400.0
2007-07-30 15:15:00,13.6,13.61,13.59,13.6,448400.0,9.5339,9.5409,9.5269,9.5339,448400.0
2007-07-30 15:20:00,13.6,13.6,13.58,13.59,374800.0,9.5339,9.5339,9.5199,9.5269,374800.0
2007-07-30 15:25:00,13.6,13.61,13.6,13.6,488200.0,9.5339,9.5409,9.5339,9.5339,488200.0
2007-07-30 15:30:00,13.6,13.6,13.6,13.6,183800.0,9.5339,9.5339,9.5339,9.5339,183800.0
2007-07-30 15:35:00,13.6,13.6,13.59,13.6,347000.0,9.5339,9.5339,9.5269,9.5339,347000.0
2007-07-30 15:40:00,13.6,13.6,13.58,13.59,1133800.0,9.5339,9.5339,9.5199,9.5269,1133800.0
2007-07-30 15:45:00,13.59,13.61,13.58,13.6,788400.0,9.5269,9.5409,9.5199,9.5339,788400.0
2007-07-30 15:50:00,13.6,13.61,13.59,13.6,1492000.0,9.5339,9.5409,9.5269,9.5339,1492000.0
2007-07-30 15:55:00,13.59,13.62,13.59,13.62,2102000.0,9.5269,9.5479,9.5269,9.5479,2102000.0
2007-07-31 09:30:00,13.65,13.74,13.62,13.65,814200.0,9.5689,9.632,9.5479,9.5689,814200.0
2007-07-31 09:35:00,13.65,13.67,13.61,13.64,419600.0,9.5689,9.583,9.5409,9.5619,419600.0
2007-07-31 09:40:00,13.65,13.67,13.65,13.65,399800.0,9.5689,9.583,9.5689,9.5689,399800.0
2007-07-31 09:45:00,13.65,13.7,13.64,13.68,502000.0,9.5689,9.604,9.5619,9.59,502000.0
2007-07-31 09:50:00,13.68,13.72,13.64,13.69,403200.0,9.59,9.618,9.5619,9.597,403200.0
2007-07-31 09:55:00,13.69,13.69,13.63,13.65,331800.0,9.597,9.597,9.5549,9.5689,331800.0
2007-07-31 10:00:00,13.65,13.67,13.64,13.65,545200.0,9.5689,9.583,9.5619,9.5689,545200.0
2007-07-31 10:05:00,13.66,13.67,13.65,13.65,322200.0,9.576,9.583,9.5689,9.5689,322200.0
2007-07-31 10:10:00,13.66,13.67,13.63,13.65,644400.0,9.576,9.583,9.5549,9.5689,644400.0
2007-07-31 10:15:00,13.65,13.65,13.6,13.63,808800.0,9.5689,9.5689,9.5339,9.5549,808800.0
2007-07-31 10:20:00,13.63,13.63,13.59,13.61,760600.0,9.5549,9.5549,9.5269,9.5409,760600.0
2007-07-31 10:25:00,13.6,13.62,13.57,13.57,529800.0,9.5339,9.5479,9.5129,9.5129,529800.0
2007-07-31 10:30:00,13.57,13.6,13.53,13.55,918600.0,9.5129,9.5339,9.4848,9.4988,918600.0
2007-07-31 10:35:00,13.55,13.55,13.51,13.52,616200.0,9.4988,9.4988,9.4708,9.4778,616200.0
2007-07-31 10:40:00,13.52,13.52,13.45,13.49,805400.0,9.4778,9.4778,9.4287,9.4568,805400.0
2007-07-31 10:45:00,13.49,13.52,13.47,13.5,1233200.0,9.4568,9.4778,9.4428,9.4638,1233200.0
2007-07-31 10:50:00,13.5,13.53,13.49,13.49,1188600.0,9.4638,9.4848,9.4568,9.4568,1188600.0
2007-07-31 10:55:00,13.49,13.53,13.49,13.5,737000.0,9.4568,9.4848,9.4568,9.4638,737000.0
2007-07-31 11:00:00,13.5,13.53,13.5,13.53,526800.0,9.4638,9.4848,9.4638,9.4848,526800.0
2007-07-31 11:05:00,13.53,13.54,13.49,13.51,247400.0,9.4848,9.4918,9.4568,9.4708,247400.0
2007-07-31 11:10:00,13.51,13.55,13.5,13.53,563000.0,9.4708,9.4988,9.4638,9.4848,563000.0
2007-07-31 11:15:00,13.53,13.54,13.5,13.5,252600.0,9.4848,9.4918,9.4638,9.4638,252600.0
2007-07-31 11:20:00,13.5,13.51,13.47,13.47,306000.0,9.4638,9.4708,9.4428,9.4428,306000.0
2007-07-31 11:25:00,13.47,13.51,13.47,13.51,292800.0,9.4428,9.4708,9.4428,9.4708,292800.0
2007-07-31 11:30:00,13.51,13.53,13.5,13.53,199800.0,9.4708,9.4848,9.4638,9.4848,199800.0
2007-07-31 11:35:00,13.53,13.53,13.51,13.51,105200.0,9.4848,9.4848,9.4708,9.4708,105200.0
2007-07-31 11:40:00,13.51,13.51,13.49,13.49,517600.0,9.4708,9.4708,9.4568,9.4568,517600.0
2007-07-31 11:45:00,13.49,13.52,13.49,13.52,382200.0,9.4568,9.4778,9.4568,9.4778,382200.0
2007-07-31 11:50:00,13.52,13.54,13.52,13.53,204200.0,9.4778,9.4918,9.4778,9.4848,204200.0
2007-07-31 11:55:00,13.53,13.56,13.52,13.55,279800.0,9.4848,9.5059,9.4778,9.4988,279800.0
2007-07-31 12:00:00,13.55,13.56,13.53,13.53,263000.0,9.4988,9.5059,9.4848,9.4848,263000.0
2007-07-31 12:05:00,13.53,13.56,13.52,13.53,391000.0,9.4848,9.5059,9.4778,9.4848,391000.0
2007-07-31 12:10:00,13.53,13.55,13.52,13.52,281200.0,9.4848,9.4988,9.4778,9.4778,281200.0
2007-07-31 12:15:00,13.52,13.55,13.51,13.55,247600.0,9.4778,9.4988,9.4708,9.4988,247600.0
2007-07-31 12:20:00,13.55,13.59,13.55,13.58,155400.0,9.4988,9.5269,9.4988,9.5199,155400.0
2007-07-31 12:25:00,13.59,13.6,13.56,13.58,240400.0,9.5269,9.5339,9.5059,9.5199,240400.0
2007-07-31 12:30:00,13.58,13.6,13.52,13.54,257600.0,9.5199,9.5339,9.4778,9.4918,257600.0
2007-07-31 12:35:00,13.54,13.56,13.53,13.54,199000.0,9.4918,9.5059,9.4848,9.4918,199000.0
2007-07-31 12:40:00,13.54,13.54,13.51,13.52,179000.0,9.4918,9.4918,9.4708,9.4778,179000.0
2007-07-31 12:45:00,13.51,13.54,13.51,13.53,247600.0,9.4708,9.4918,9.4708,9.4848,247600.0
2007-07-31 12:50:00,13.53,13.53,13.51,13.51,243200.0,9.4848,9.4848,9.4708,9.4708,243200.0
2007-07-31 12:55:00,13.51,13.53,13.51,13.52,127200.0,9.4708,9.4848,9.4708,9.4778,127200.0
2007-07-31 13:00:00,13.52,13.52,13.49,13.5,361600.0,9.4778,9.4778,9.4568,9.4638,361600.0
2007-07-31 13:05:00,13.49,13.5,13.47,13.49,502600.0,9.4568,9.4638,9.4428,9.4568,502600.0
2007-07-31 13:10:00,13.48,13.52,13.47,13.49,675800.0,9.4498,9.4778,9.4428,9.4568,675800.0
2007-07-31 13:15:00,13.49,13.49,13.47,13.48,180200.0,9.4568,9.4568,9.4428,9.4498,180200.0
2007-07-31 13:20:00,13.48,13.49,13.46,13.47,418800.0,9.4498,9.4568,9.4358,9.4428,418800.0
2007-07-31 13:25:00,13.47,13.47,13.45,13.45,264600.0,9.4428,9.4428,9.4287,9.4287,264600.0
2007-07-31 13:30:00,13.45,13.46,13.43,13.44,183600.0,9.4287,9.4358,9.4147,9.4217,183600.0
2007-07-31 13:35:00,13.44,13.46,13.44,13.45,295600.0,9.4217,9.4358,9.4217,9.4287,295600.0
2007-07-31 13:40:00,13.45,13.45,13.41,13.42,681200.0,9.4287,9.4287,9.4007,9.4077,681200.0
2007-07-31 13:45:00,13.41,13.43,13.4,13.41,328800.0,9.4007,9.4147,9.3937,9.4007,328800.0
2007-07-31 13:50:00,13.41,13.42,13.38,13.42,484400.0,9.4007,9.4077,9.3797,9.4077,484400.0
2007-07-31 13:55:00,13.41,13.48,13.41,13.46,328200.0,9.4007,9.4498,9.4007,9.4358,328200.0
2007-07-31 14:00:00,13.46,13.49,13.43,13.44,561200.0,9.4358,9.4568,9.4147,9.4217,561200.0
2007-07-31 14:05:00,13.44,13.45,13.43,13.43,262000.0,9.4217,9.4287,9.4147,9.4147,262000.0
2007-07-31 14:10:00,13.43,13.45,13.42,13.45,272200.0,9.4147,9.4287,9.4077,9.4287,272200.0
2007-07-31 14:15:00,13.45,13.49,13.45,13.46,208400.0,9.4287,9.4568,9.4287,9.4358,208400.0
2007-07-31 14:20:00,13.46,13.47,13.4,13.42,677400.0,9.4358,9.4428,9.3937,9.4077,677400.0
2007-07-31 14:25:00,13.42,13.45,13.38,13.38,472000.0,9.4077,9.4287,9.3797,9.3797,472000.0
2007-07-31 14:30:00,13.38,13.39,13.35,13.38,969600.0,9.3797,9.3867,9.3586,9.3797,969600.0
2007-07-31 14:35:00,13.38,13.38,13.35,13.37,575400.0,9.3797,9.3797,9.3586,9.3727,575400.0
2007-07-31 14:40:00,13.37,13.38,13.34,13.36,519400.0,9.3727,9.3797,9.3516,9.3657,519400.0
2007-07-31 14:45:00,13.36,13.36,13.31,13.36,736000.0,9.3657,9.3657,9.3306,9.3657,736000.0
2007-07-31 14:50:00,13.36,13.36,13.3,13.34,705600.0,9.3657,9.3657,9.3236,9.3516,705600.0
2007-07-31 14:55:00,13.34,13.34,13.31,13.31,316600.0,9.3516,9.3516,9.3306,9.3306,316600.0
2007-07-31 15:00:00,13.31,13.37,13.3,13.36,693200.0,9.3306,9.3727,9.3236,9.3657,693200.0
2007-07-31 15:05:00,13.35,13.36,13.3,13.31,858400.0,9.3586,9.3657,9.3236,9.3306,858400.0
2007-07-31 15:10:00,13.31,13.31,13.29,13.29,1052600.0,9.3306,9.3306,9.3166,9.3166,1052600.0
2007-07-31 15:15:00,13.29,13.29,13.26,13.28,971600.0,9.3166,9.3166,9.2955,9.3096,971600.0
2007-07-31 15:20:00,13.28,13.32,13.28,13.3,883600.0,9.3096,9.3376,9.3096,9.3236,883600.0
2007-07-31 15:25:00,13.3,13.3,13.27,13.27,478400.0,9.3236,9.3236,9.3026,9.3026,478400.0
2007-07-31 15:30:00,13.27,13.29,13.24,13.24,1136000.0,9.3026,9.3166,9.2815,9.2815,1136000.0
2007-07-31 15:35:00,13.24,13.29,13.24,13.26,802200.0,9.2815,9.3166,9.2815,9.2955,802200.0
2007-07-31 15:40:00,13.27,13.27,13.22,13.22,1065400.0,9.3026,9.3026,9.2675,9.2675,1065400.0
2007-07-31 15:45:00,13.22,13.22,13.18,13.19,1731000.0,9.2675,9.2675,9.2395,9.2465,1731000.0
2007-07-31 15:50:00,13.19,13.22,13.18,13.18,1231400.0,9.2465,9.2675,9.2395,9.2395,1231400.0
2007-07-31 15:55:00,13.18,13.2,13.13,13.13,2151400.0,9.2395,9.2535,9.2044,9.2044,2151400.0
2007-08-01 09:30:00,12.99,13.0,12.9,12.97,1701000.0,9.1063,9.1133,9.0432,9.0923,1701000.0
2007-08-01 09:35:00,12.97,13.04,12.97,13.0,1276600.0,9.0923,9.1413,9.0923,9.1133,1276600.0
2007-08-01 09:40:00,12.99,13.03,12.97,13.03,1453600.0,9.1063,9.1343,9.0923,9.1343,1453600.0
2007-08-01 09:45:00,13.03,13.05,12.95,12.99,1131200.0,9.1343,9.1483,9.0782,9.1063,1131200.0
2007-08-01 09:50:00,12.99,13.01,12.98,12.99,1138800.0,9.1063,9.1203,9.0993,9.1063,1138800.0
2007-08-01 09:55:00,12.99,13.0,12.93,12.95,1390200.0,9.1063,9.1133,9.0642,9.0782,1390200.0
2007-08-01 10:00:00,12.95,13.03,12.95,12.97,1288600.0,9.0782,9.1343,9.0782,9.0923,1288600.0
2007-08-01 10:05:00,12.96,12.97,12.92,12.97,1605800.0,9.0852,9.0923,9.0572,9.0923,1605800.0
2007-08-01 10:10:00,12.97,13.0,12.94,12.99,1248400.0,9.0923,9.1133,9.0712,9.1063,1248400.0
2007-08-01 10:15:00,12.99,12.99,12.96,12.98,881000.0,9.1063,9.1063,9.0852,9.0993,881000.0
2007-08-01 10:20:00,12.99,12.99,12.97,12.99,455400.0,9.1063,9.1063,9.0923,9.1063,455400.0
2007-08-01 10:25:00,12.99,12.99,12.97,12.98,777000.0,9.1063,9.1063,9.0923,9.0993,777000.0
2007-08-01 10:30:00,12.99,12.99,12.95,12.95,900000.0,9.1063,9.1063,9.0782,9.0782,900000.0
2007-08-01 10:35:00,12.95,12.95,12.84,12.87,1193600.0,9.0782,9.0782,9.0011,9.0221,1193600.0
2007-08-01 10:40:00,12.87,12.88,12.79,12.8,1577200.0,9.0221,9.0292,8.9661,8.9731,1577200.0
2007-08-01 10:45:00,12.8,12.86,12.77,12.86,1684400.0,8.9731,9.0151,8.952,9.0151,1684400.0
2007-08-01 10:50:00,12.86,12.9,12.85,12.87,1802200.0,9.0151,9.0432,9.0081,9.0221,1802200.0
2007-08-01 10:55:00,12.87,12.88,12.85,12.87,976600.0,9.0221,9.0292,9.0081,9.0221,976600.0
2007-08-01 11:00:00,12.87,12.9,12.85,12.88,1646600.0,9.0221,9.0432,9.0081,9.0292,1646600.0
2007-08-01 11:05:00,12.88,12.93,12.87,12.88,905400.0,9.0292,9.0642,9.0221,9.0292,905400.0
2007-08-01 11:10:00,12.88,12.91,12.88,12.88,853200.0,9.0292,9.0502,9.0292,9.0292,853200.0
2007-08-01 11:15:00,12.88,12.95,12.87,12.95,759600.0,9.0292,9.0782,9.0221,9.0782,759600.0
2007-08-01 11:20:00,12.95,13.01,12.95,12.99,644000.0,9.0782,9.1203,9.0782,9.1063,644000.0
2007-08-01 11:25:00,12.99,13.02,12.97,12.97,660000.0,9.1063,9.1273,9.0923,9.0923,660000.0
2007-08-01 11:30:00,12.97,13.01,12.95,13.01,305600.0,9.0923,9.1203,9.0782,9.1203,305600.0
2007-08-01 11:35:00,13.0,13.01,12.98,12.99,413000.0,9.1133,9.1203,9.0993,9.1063,413000.0
2007-08-01 11:40:00,12.99,12.99,12.96,12.96,422400.0,9.1063,9.1063,9.0852,9.0852,422400.0
2007-08-01 11:45:00,12.96,12.96,12.93,12.93,260000.0,9.0852,9.0852,9.0642,9.0642,260000.0
2007-08-01 11:50:00,12.93,12.94,12.92,12.93,269200.0,9.0642,9.0712,9.0572,9.0642,269200.0
2007-08-01 11:55:00,12.93,13.01,12.93,12.99,827000.0,9.0642,9.1203,9.0642,9.1063,827000.0
2007-08-01 12:00:00,12.98,12.99,12.92,12.92,400000.0,9.0993,9.1063,9.0572,9.0572,400000.0
2007-08-01 12:05:00,12.92,12.96,12.92,12.95,487800.0,9.0572,9.0852,9.0572,9.0782,487800.0
2007-08-01 12:10:00,12.96,12.97,12.94,12.97,2363800.0,9.0852,9.0923,9.0712,9.0923,2363800.0
2007-08-01 12:15:00,12.97,13.02,12.97,13.01,1218000.0,9.0923,9.1273,9.0923,9.1203,1218000.0
2007-08-01 12:20:00,13.01,13.01,12.98,12.99,3286800.0,9.1203,9.1203,9.0993,9.1063,3286800.0
2007-08-01 12:25:00,12.98,13.02,12.98,13.01,426200.0,9.0993,9.1273,9.0993,9.1203,426200.0
2007-08-01 12:30:00,13.01,13.04,12.99,13.0,538600.0,9.1203,9.1413,9.1063,9.1133,538600.0
2007-08-01 12:35:00,13.0,13.02,12.98,12.99,3771200.0,9.1133,9.1273,9.0993,9.1063,3771200.0
2007-08-01 12:40:00,12.99,12.99,12.95,12.95,308200.0,9.1063,9.1063,9.0782,9.0782,308200.0
2007-08-01 12:45:00,12.95,12.97,12.95,12.96,212800.0,9.0782,9.0923,9.0782,9.0852,212800.0
2007-08-01 12:50:00,12.96,12.96,12.91,12.93,346000.0,9.0852,9.0852,9.0502,9.0642,346000.0
2007-08-01 12:55:00,12.93,12.96,12.92,12.95,84200.0,9.0642,9.0852,9.0572,9.0782,84200.0
2007-08-01 13:00:00,12.95,12.96,12.91,12.91,306000.0,9.0782,9.0852,9.0502,9.0502,306000.0
2007-08-01 13:05:00,12.92,12.92,12.88,12.92,290400.0,9.0572,9.0572,9.0292,9.0572,290400.0
2007-08-01 13:10:00,12.92,12.92,12.88,12.88,212400.0,9.0572,9.0572,9.0292,9.0292,212400.0
2007-08-01 13:15:00,12.88,12.9,12.86,12.86,426200.0,9.0292,9.0432,9.0151,9.0151,426200.0
2007-08-01 13:20:00,12.86,12.88,12.8,12.81,918000.0,9.0151,9.0292,8.9731,8.9801,918000.0
2007-08-01 13:25:00,12.81,12.86,12.81,12.84,928200.0,8.9801,9.0151,8.9801,9.0011,928200.0
2007-08-01 13:30:00,12.84,12.9,12.84,12.89,820600.0,9.0011,9.0432,9.0011,9.0362,820600.0
2007-08-01 13:35:00,12.89,12.9,12.87,12.88,237400.0,9.0362,9.0432,9.0221,9.0292,237400.0
2007-08-01 13:40:00,12.88,12.9,12.86,12.86,294600.0,9.0292,9.0432,9.0151,9.0151,294600.0
2007-08-01 13:45:00,12.86,12.87,12.81,12.83,426400.0,9.0151,9.0221,8.9801,8.9941,426400.0
2007-08-01 13:50:00,12.83,12.86,12.82,12.85,225600.0,8.9941,9.0151,8.9871,9.0081,225600.0
2007-08-01 13:55:00,12.85,12.86,12.83,12.86,207600.0,9.0081,9.0151,8.9941,9.0151,207600.0
2007-08-01 14:00:00,12.86,12.87,12.84,12.87,1166400.0,9.0151,9.0221,9.0011,9.0221,1166400.0
2007-08-01 14:05:00,12.87,12.88,12.85,12.88,790600.0,9.0221,9.0292,9.0081,9.0292,790600.0
2007-08-01 14:10:00,12.88,12.88,12.85,12.87,335800.0,9.0292,9.0292,9.0081,9.0221,335800.0
2007-08-01 14:15:00,12.87,12.88,12.82,12.83,765000.0,9.0221,9.0292,8.9871,8.9941,765000.0
2007-08-01 14:20:00,12.83,12.85,12.83,12.84,308400.0,8.9941,9.0081,8.9941,9.0011,308400.0
2007-08-01 14:25:00,12.84,12.85,12.81,12.81,492600.0,9.0011,9.0081,8.9801,8.9801,492600.0
2007-08-01 14:30:00,12.81,12.86,12.81,12.85,532200.0,8.9801,9.0151,8.9801,9.0081,532200.0
2007-08-01 14:35:00,12.85,12.86,12.83,12.84,436200.0,9.0081,9.0151,8.9941,9.0011,436200.0
2007-08-01 14:40:00,12.84,12.85,12.81,12.81,380600.0,9.0011,9.0081,8.9801,8.9801,380600.0
2007-08-01 14:45:00,12.81,12.85,12.81,12.82,593000.0,8.9801,9.0081,8.9801,8.9871,593000.0
2007-08-01 14:50:00,12.82,12.85,12.81,12.83,528000.0,8.9871,9.0081,8.9801,8.9941,528000.0
2007-08-01 14:55:00,12.83,12.84,12.78,12.81,905200.0,8.9941,9.0011,8.9591,8.9801,905200.0
2007-08-01 15:00:00,12.81,12.85,12.81,12.81,827400.0,8.9801,9.0081,8.9801,8.9801,827400.0
2007-08-01 15:05:00,12.81,12.84,12.79,12.81,953400.0,8.9801,9.0011,8.9661,8.9801,953400.0
2007-08-01 15:10:00,12.81,12.83,12.79,12.82,850600.0,8.9801,8.9941,8.9661,8.9871,850600.0
2007-08-01 15:15:00,12.82,12.84,12.79,12.79,1103400.0,8.9871,9.0011,8.9661,8.9661,1103400.0
2007-08-01 15:20:00,12.79,12.81,12.78,12.79,400800.0,8.9661,8.9801,8.9591,8.9661,400800.0
2007-08-01 15:25:00,12.79,12.84,12.76,12.81,839400.0,8.9661,9.0011,8.945,8.9801,839400.0
2007-08-01 15:30:00,12.81,12.87,12.79,12.84,1059200.0,8.9801,9.0221,8.9661,9.0011,1059200.0
2007-08-01 15:35:00,12.84,12.86,12.84,12.85,783400.0,9.0011,9.0151,9.0011,9.0081,783400.0
2007-08-01 15:40:00,12.85,12.88,12.81,12.87,1731800.0,9.0081,9.0292,8.9801,9.0221,1731800.0
2007-08-01 15:45:00,12.87,12.87,12.84,12.85,1385200.0,9.0221,9.0221,9.0011,9.0081,1385200.0
2007-08-01 15:50:00,12.85,12.96,12.85,12.95,2278600.0,9.0081,9.0852,9.0081,9.0782,2278600.0
2007-08-01 15:55:00,12.95,13.09,12.93,13.07,3743600.0,9.0782,9.1764,9.0642,9.1624,3743600.0
2007-08-02 09:30:00,12.99,13.1,12.96,13.1,608600.0,9.1063,9.1834,9.0852,9.1834,608600.0
2007-08-02 09:35:00,13.1,13.14,13.06,13.09,533600.0,9.1834,9.2114,9.1553,9.1764,533600.0
2007-08-02 09:40:00,13.09,13.15,13.08,13.1,593400.0,9.1764,9.2184,9.1694,9.1834,593400.0
2007-08-02 09:45:00,13.1,13.11,13.07,13.11,417000.0,9.1834,9.1904,9.1624,9.1904,417000.0
2007-08-02 09:50:00,13.11,13.13,13.08,13.08,467400.0,9.1904,9.2044,9.1694,9.1694,467400.0
2007-08-02 09:55:00,13.08,13.09,13.03,13.07,560400.0,9.1694,9.1764,9.1343,9.1624,560400.0
2007-08-02 10:00:00,13.06,13.06,13.01,13.01,391400.0,9.1553,9.1553,9.1203,9.1203,391400.0
2007-08-02 10:05:00,13.01,13.01,12.96,12.98,519800.0,9.1203,9.1203,9.0852,9.0993,519800.0
2007-08-02 10:10:00,12.98,12.99,12.87,12.89,1211800.0,9.0993,9.1063,9.0221,9.0362,1211800.0
2007-08-02 10:15:00,12.88,12.89,12.81,12.83,1559200.0,9.0292,9.0362,8.9801,8.9941,1559200.0
2007-08-02 10:20:00,12.84,12.88,12.83,12.84,1003800.0,9.0011,9.0292,8.9941,9.0011,1003800.0
2007-08-02 10:25:00,12.84,12.86,12.83,12.83,637200.0,9.0011,9.0151,8.9941,8.9941,637200.0
2007-08-02 10:30:00,12.83,12.88,12.81,12.86,389200.0,8.9941,9.0292,8.9801,9.0151,389200.0
2007-08-02 10:35:00,12.85,12.88,12.85,12.88,1021000.0,9.0081,9.0292,9.0081,9.0292,1021000.0
2007-08-02 10:40:00,12.88,12.9,12.88,12.9,424200.0,9.0292,9.0432,9.0292,9.0432,424200.0
2007-08-02 10:45:00,12.9,12.9,12.83,12.85,391800.0,9.0432,9.0432,8.9941,9.0081,391800.0
2007-08-02 10:50:00,12.85,12.88,12.85,12.87,283000.0,9.0081,9.0292,9.0081,9.0221,283000.0
2007-08-02 10:55:00,12.87,12.87,12.83,12.83,306600.0,9.0221,9.0221,8.9941,8.9941,306600.0
2007-08-02 11:00:00,12.83,12.83,12.79,12.8,565400.0,8.9941,8.9941,8.9661,8.9731,565400.0
2007-08-02 11:05:00,12.79,12.81,12.78,12.79,751800.0,8.9661,8.9801,8.9591,8.9661,751800.0
2007-08-02 11:10:00,12.79,12.81,12.79,12.8,234600.0,8.9661,8.9801,8.9661,8.9731,234600.0
2007-08-02 11:15:00,12.8,12.81,12.8,12.8,230800.0,8.9731,8.9801,8.9731,8.9731,230800.0
2007-08-02 11:20:00,12.8,12.86,12.8,12.85,309400.0,8.9731,9.0151,8.9731,9.0081,309400.0
2007-08-02 11:25:00,12.85,12.85,12.83,12.83,177000.0,9.0081,9.0081,8.9941,8.9941,177000.0
2007-08-02 11:30:00,12.83,12.83,12.79,12.79,365000.0,8.9941,8.9941,8.9661,8.9661,365000.0
2007-08-02 11:35:00,12.8,12.81,12.78,12.8,444400.0,8.9731,8.9801,8.9591,8.9731,444400.0
2007-08-02 11:40:00,12.8,12.81,12.78,12.78,189000.0,8.9731,8.9801,8.9591,8.9591,189000.0
2007-08-02 11:45:00,12.79,12.8,12.78,12.8,251600.0,8.9661,8.9731,8.9591,8.9731,251600.0
2007-08-02 11:50:00,12.8,12.82,12.79,12.8,496400.0,8.9731,8.9871,8.9661,8.9731,496400.0
2007-08-02 11:55:00,12.8,12.91,12.8,12.84,1084600.0,8.9731,9.0502,8.9731,9.0011,1084600.0
2007-08-02 12:00:00,12.84,12.9,12.83,12.88,478600.0,9.0011,9.0432,8.9941,9.0292,478600.0
2007-08-02 12:05:00,12.88,12.89,12.87,12.89,395800.0,9.0292,9.0362,9.0221,9.0362,395800.0
2007-08-02 12:10:00,12.9,12.93,12.89,12.9,391400.0,9.0432,9.0642,9.0362,9.0432,391400.0
2007-08-02 12:15:00,12.9,12.94,12.9,12.92,559600.0,9.0432,9.0712,9.0432,9.0572,559600.0
2007-08-02 12:20:00,12.92,12.93,12.92,12.92,651400.0,9.0572,9.0642,9.0572,9.0572,651400.0
2007-08-02 12:25:00,12.93,12.93,12.88,12.89,1193200.0,9.0642,9.0642,9.0292,9.0362,1193200.0
2007-08-02 12:30:00,12.9,12.9,12.86,12.88,685600.0,9.0432,9.0432,9.0151,9.0292,685600.0
2007-08-02 12:35:00,12.88,12.9,12.87,12.88,309000.0,9.0292,9.0432,9.0221,9.0292,309000.0
2007-08-02 12:40:00,12.88,12.88,12.88,12.88,389000.0,9.0292,9.0292,9.0292,9.0292,389000.0
2007-08-02 12:45:00,12.88,12.88,12.87,12.87,276800.0,9.0292,9.0292,9.0221,9.0221,276800.0
2007-08-02 12:50:00,12.87,12.88,12.86,12.88,314600.0,9.0221,9.0292,9.0151,9.0292,314600.0
2007-08-02 12:55:00,12.88,12.88,12.85,12.86,437000.0,9.0292,9.0292,9.0081,9.0151,437000.0
2007-08-02 13:00:00,12.85,12.87,12.81,12.81,503400.0,9.0081,9.0221,8.9801,8.9801,503400.0
2007-08-02 13:05:00,12.81,12.82,12.78,12.82,470000.0,8.9801,8.9871,8.9591,8.9871,470000.0
2007-08-02 13:10:00,12.82,12.84,12.81,12.84,176200.0,8.9871,9.0011,8.9801,9.0011,176200.0
2007-08-02 13:15:00,12.84,12.84,12.8,12.82,251800.0,9.0011,9.0011,8.9731,8.9871,251800.0
2007-08-02 13:20:00,12.82,12.83,12.81,12.81,177000.0,8.9871,8.9941,8.9801,8.9801,177000.0
2007-08-02 13:25:00,12.81,12.81,12.79,12.81,158000.0,8.9801,8.9801,8.9661,8.9801,158000.0
2007-08-02 13:30:00,12.81,12.84,12.81,12.84,533800.0,8.9801,9.0011,8.9801,9.0011,533800.0
2007-08-02 13:35:00,12.84,12.86,12.84,12.85,358400.0,9.0011,9.0151,9.0011,9.0081,358400.0
2007-08-02 13:40:00,12.85,12.86,12.83,12.84,512200.0,9.0081,9.0151,8.9941,9.0011,512200.0
2007-08-02 13:45:00,12.84,12.84,12.81,12.81,204400.0,9.0011,9.0011,8.9801,8.9801,204400.0
2007-08-02 13:50:00,12.81,12.81,12.79,12.8,554600.0,8.9801,8.9801,8.9661,8.9731,554600.0
2007-08-02 13:55:00,12.79,12.81,12.78,12.8,402800.0,8.9661,8.9801,8.9591,8.9731,402800.0
2007-08-02 14:00:00,12.79,12.83,12.79,12.83,395600.0,8.9661,8.9941,8.9661,8.9941,395600.0
2007-08-02 14:05:00,12.83,12.83,12.81,12.81,436800.0,8.9941,8.9941,8.9801,8.9801,436800.0
2007-08-02 14:10:00,12.81,12.81,12.8,12.81,237000.0,8.9801,8.9801,8.9731,8.9801,237000.0
2007-08-02 14:15:00,12.81,12.81,12.78,12.78,411800.0,8.9801,8.9801,8.9591,8.9591,411800.0
2007-08-02 14:20:00,12.78,12.8,12.78,12.79,396000.0,8.9591,8.9731,8.9591,8.9661,396000.0
2007-08-02 14:25:00,12.8,12.8,12.78,12.78,364000.0,8.9731,8.9731,8.9591,8.9591,364000.0
2007-08-02 14:30:00,12.78,12.8,12.78,12.78,246200.0,8.9591,8.9731,8.9591,8.9591,246200.0
2007-08-02 14:35:00,12.78,12.78,12.76,12.76,1086000.0,8.9591,8.9591,8.945,8.945,1086000.0
2007-08-02 14:40:00,12.76,12.78,12.76,12.77,848800.0,8.945,8.9591,8.945,8.952,848800.0
2007-08-02 14:45:00,12.77,12.78,12.76,12.77,736400.0,8.952,8.9591,8.945,8.952,736400.0
2007-08-02 14:50:00,12.76,12.78,12.76,12.77,616400.0,8.945,8.9591,8.945,8.952,616400.0
2007-08-02 14:55:00,12.77,12.77,12.74,12.74,926600.0,8.952,8.952,8.931,8.931,926600.0
2007-08-02 15:00:00,12.74,12.74,12.72,12.74,756600.0,8.931,8.931,8.917,8.931,756600.0
2007-08-02 15:05:00,12.74,12.77,12.74,12.77,1120200.0,8.931,8.952,8.931,8.952,1120200.0
2007-08-02 15:10:00,12.78,12.78,12.75,12.75,703800.0,8.9591,8.9591,8.938,8.938,703800.0
2007-08-02 15:15:00,12.76,12.77,12.75,12.75,245800.0,8.945,8.952,8.938,8.938,245800.0
2007-08-02 15:20:00,12.76,12.79,12.75,12.78,994400.0,8.945,8.9661,8.938,8.9591,994400.0
2007-08-02 15:25:00,12.78,12.85,12.76,12.85,1012200.0,8.9591,9.0081,8.945,9.0081,1012200.0
2007-08-02 15:30:00,12.85,12.87,12.83,12.85,974600.0,9.0081,9.0221,8.9941,9.0081,974600.0
2007-08-02 15:35:00,12.85,12.85,12.81,12.83,1547600.0,9.0081,9.0081,8.9801,8.9941,1547600.0
2007-08-02 15:40:00,12.84,12.84,12.8,12.81,793000.0,9.0011,9.0011,8.9731,8.9801,793000.0
2007-08-02 15:45:00,12.81,12.94,12.81,12.91,3129800.0,8.9801,9.0712,8.9801,9.0502,3129800.0
2007-08-02 15:50:00,12.91,12.92,12.88,12.88,1983800.0,9.0502,9.0572,9.0292,9.0292,1983800.0
2007-08-02 15:55:00,12.88,12.91,12.88,12.9,1750000.0,9.0292,9.0502,9.0292,9.0432,1750000.0
2007-08-03 09:30:00,13.01,13.01,12.91,12.95,432200.0,9.1203,9.1203,9.0502,9.0782,432200.0
2007-08-03 09:35:00,12.95,12.97,12.95,12.97,180600.0,9.0782,9.0923,9.0782,9.0923,180600.0
2007-08-03 09:40:00,12.96,12.96,12.93,12.94,249000.0,9.0852,9.0852,9.0642,9.0712,249000.0
2007-08-03 09:45:00,12.94,12.95,12.88,12.9,203400.0,9.0712,9.0782,9.0292,9.0432,203400.0
2007-08-03 09:50:00,12.9,12.93,12.88,12.92,639600.0,9.0432,9.0642,9.0292,9.0572,639600.0
2007-08-03 09:55:00,12.92,12.93,12.88,12.89,550200.0,9.0572,9.0642,9.0292,9.0362,550200.0
2007-08-03 10:00:00,12.89,12.89,12.86,12.87,554800.0,9.0362,9.0362,9.0151,9.0221,554800.0
2007-08-03 10:05:00,12.86,12.9,12.83,12.89,484000.0,9.0151,9.0432,8.9941,9.0362,484000.0
2007-08-03 10:10:00,12.89,12.9,12.87,12.9,398000.0,9.0362,9.0432,9.0221,9.0432,398000.0
2007-08-03 10:15:00,12.89,12.9,12.87,12.89,1147600.0,9.0362,9.0432,9.0221,9.0362,1147600.0
2007-08-03 10:20:00,12.89,12.92,12.85,12.88,995200.0,9.0362,9.0572,9.0081,9.0292,995200.0
2007-08-03 10:25:00,12.88,12.9,12.87,12.88,564600.0,9.0292,9.0432,9.0221,9.0292,564600.0
2007-08-03 10:30:00,12.88,12.89,12.84,12.85,565200.0,9.0292,9.0362,9.0011,9.0081,565200.0
2007-08-03 10:35:00,12.85,12.86,12.81,12.85,364600.0,9.0081,9.0151,8.9801,9.0081,364600.0
2007-08-03 10:40:00,12.85,12.85,12.8,12.81,611200.0,9.0081,9.0081,8.9731,8.9801,611200.0
2007-08-03 10:45:00,12.81,12.81,12.78,12.81,614800.0,8.9801,8.9801,8.9591,8.9801,614800.0
2007-08-03 10:50:00,12.81,12.81,12.79,12.81,649800.0,8.9801,8.9801,8.9661,8.9801,649800.0
2007-08-03 10:55:00,12.81,12.85,12.8,12.84,538800.0,8.9801,9.0081,8.9731,9.0011,538800.0
2007-08-03 11:00:00,12.84,12.87,12.83,12.86,714400.0,9.0011,9.0221,8.9941,9.0151,714400.0
2007-08-03 11:05:00,12.87,12.88,12.86,12.86,329000.0,9.0221,9.0292,9.0151,9.0151,329000.0
2007-08-03 11:10:00,12.86,12.92,12.86,12.89,456800.0,9.0151,9.0572,9.0151,9.0362,456800.0
2007-08-03 11:15:00,12.88,12.9,12.87,12.87,506200.0,9.0292,9.0432,9.0221,9.0221,506200.0
2007-08-03 11:20:00,12.87,12.88,12.87,12.87,236200.0,9.0221,9.0292,9.0221,9.0221,236200.0
2007-08-03 11:25:00,12.87,12.88,12.86,12.88,395200.0,9.0221,9.0292,9.0151,9.0292,395200.0
2007-08-03 11:30:00,12.88,12.89,12.87,12.89,266800.0,9.0292,9.0362,9.0221,9.0362,266800.0
2007-08-03 11:35:00,12.89,12.93,12.88,12.93,371800.0,9.0362,9.0642,9.0292,9.0642,371800.0
2007-08-03 11:40:00,12.94,12.96,12.91,12.92,400400.0,9.0712,9.0852,9.0502,9.0572,400400.0
2007-08-03 11:45:00,12.92,12.97,12.92,12.96,515200.0,9.0572,9.0923,9.0572,9.0852,515200.0
2007-08-03 11:50:00,12.96,12.99,12.95,12.97,366200.0,9.0852,9.1063,9.0782,9.0923,366200.0
2007-08-03 11:55:00,12.97,13.0,12.97,12.99,398600.0,9.0923,9.1133,9.0923,9.1063,398600.0
2007-08-03 12:00:00,12.99,13.0,12.97,12.98,545000.0,9.1063,9.1133,9.0923,9.0993,545000.0
2007-08-03 12:05:00,12.99,12.99,12.93,12.98,464600.0,9.1063,9.1063,9.0642,9.0993,464600.0
2007-08-03 12:10:00,12.99,13.0,12.98,12.99,715600.0,9.1063,9.1133,9.0993,9.1063,715600.0
2007-08-03 12:15:00,12.99,13.01,12.99,12.99,801000.0,9.1063,9.1203,9.1063,9.1063,801000.0
2007-08-03 12:20:00,12.99,13.0,12.94,12.96,583200.0,9.1063,9.1133,9.0712,9.0852,583200.0
2007-08-03 12:25:00,12.96,12.96,12.93,12.94,404200.0,9.0852,9.0852,9.0642,9.0712,404200.0
2007-08-03 12:30:00,12.94,12.94,12.92,12.93,151800.0,9.0712,9.0712,9.0572,9.0642,151800.0
2007-08-03 12:35:00,12.93,12.93,12.91,12.93,229400.0,9.0642,9.0642,9.0502,9.0642,229400.0
2007-08-03 12:40:00,12.92,12.93,12.92,12.92,129200.0,9.0572,9.0642,9.0572,9.0572,129200.0
2007-08-03 12:45:00,12.92,12.93,12.89,12.91,440200.0,9.0572,9.0642,9.0362,9.0502,440200.0
2007-08-03 12:50:00,12.91,12.93,12.91,12.93,376200.0,9.0502,9.0642,9.0502,9.0642,376200.0
2007-08-03 12:55:00,12.93,12.94,12.9,12.94,243400.0,9.0642,9.0712,9.0432,9.0712,243400.0
2007-08-03 13:00:00,12.94,12.94,12.92,12.92,138000.0,9.0712,9.0712,9.0572,9.0572,138000.0
2007-08-03 13:05:00,12.92,12.92,12.9,12.9,353600.0,9.0572,9.0572,9.0432,9.0432,353600.0
2007-08-03 13:10:00,12.9,12.93,12.9,12.93,351800.0,9.0432,9.0642,9.0432,9.0642,351800.0
2007-08-03 13:15:00,12.93,12.94,12.92,12.92,307400.0,9.0642,9.0712,9.0572,9.0572,307400.0
2007-08-03 13:20:00,12.92,12.94,12.92,12.94,628600.0,9.0572,9.0712,9.0572,9.0712,628600.0
2007-08-03 13:25:00,12.95,12.97,12.95,12.95,130600.0,9.0782,9.0923,9.0782,9.0782,130600.0
2007-08-03 13:30:00,12.94,12.95,12.92,12.92,126800.0,9.0712,9.0782,9.0572,9.0572,126800.0
2007-08-03 13:35:00,12.92,12.92,12.9,12.92,426400.0,9.0572,9.0572,9.0432,9.0572,426400.0
2007-08-03 13:40:00,12.92,12.93,12.91,12.93,306000.0,9.0572,9.0642,9.0502,9.0642,306000.0
2007-08-03 13:45:00,12.93,12.96,12.93,12.96,211600.0,9.0642,9.0852,9.0642,9.0852,211600.0
2007-08-03 13:50:00,12.96,12.97,12.96,12.97,198400.0,9.0852,9.0923,9.0852,9.0923,198400.0
2007-08-03 13:55:00,12.97,12.99,12.97,12.97,310800.0,9.0923,9.1063,9.0923,9.0923,310800.0
2007-08-03 14:00:00,12.97,13.03,12.97,13.02,479600.0,9.0923,9.1343,9.0923,9.1273,479600.0
2007-08-03 14:05:00,13.02,13.02,12.97,12.99,444000.0,9.1273,9.1273,9.0923,9.1063,444000.0
2007-08-03 14:10:00,12.99,12.99,12.94,12.95,519800.0,9.1063,9.1063,9.0712,9.0782,519800.0
2007-08-03 14:15:00,12.95,12.96,12.92,12.95,446800.0,9.0782,9.0852,9.0572,9.0782,446800.0
2007-08-03 14:20:00,12.96,12.96,12.93,12.95,472000.0,9.0852,9.0852,9.0642,9.0782,472000.0
2007-08-03 14:25:00,12.95,12.95,12.9,12.9,881200.0,9.0782,9.0782,9.0432,9.0432,881200.0
2007-08-03 14:30:00,12.9,12.95,12.9,12.93,387600.0,9.0432,9.0782,9.0432,9.0642,387600.0
2007-08-03 14:35:00,12.93,12.96,12.93,12.96,599200.0,9.0642,9.0852,9.0642,9.0852,599200.0
2007-08-03 14:40:00,12.96,12.97,12.94,12.95,400800.0,9.0852,9.0923,9.0712,9.0782,400800.0
2007-08-03 14:45:00,12.95,12.96,12.9,12.9,389400.0,9.0782,9.0852,9.0432,9.0432,389400.0
2007-08-03 14:50:00,12.9,12.97,12.9,12.97,819200.0,9.0432,9.0923,9.0432,9.0923,819200.0
2007-08-03 14:55:00,12.97,12.97,12.94,12.95,401800.0,9.0923,9.0923,9.0712,9.0782,401800.0
2007-08-03 15:00:00,12.95,12.96,12.91,12.92,948400.0,9.0782,9.0852,9.0502,9.0572,948400.0
2007-08-03 15:05:00,12.92,12.92,12.89,12.9,1046400.0,9.0572,9.0572,9.0362,9.0432,1046400.0
2007-08-03 15:10:00,12.9,12.95,12.9,12.93,1025400.0,9.0432,9.0782,9.0432,9.0642,1025400.0
2007-08-03 15:15:00,12.93,12.95,12.93,12.94,833400.0,9.0642,9.0782,9.0642,9.0712,833400.0
2007-08-03 15:20:00,12.94,12.95,12.91,12.91,698200.0,9.0712,9.0782,9.0502,9.0502,698200.0
2007-08-03 15:25:00,12.91,12.94,12.89,12.92,1063400.0,9.0502,9.0712,9.0362,9.0572,1063400.0
2007-08-03 15:30:00,12.92,12.97,12.91,12.94,1121400.0,9.0572,9.0923,9.0502,9.0712,1121400.0
2007-08-03 15:35:00,12.94,12.94,12.86,12.86,745400.0,9.0712,9.0712,9.0151,9.0151,745400.0
2007-08-03 15:40:00,12.86,12.9,12.84,12.88,1136200.0,9.0151,9.0432,9.0011,9.0292,1136200.0
2007-08-03 15:45:00,12.88,12.92,12.86,12.88,1229200.0,9.0292,9.0572,9.0151,9.0292,1229200.0
2007-08-03 15:50:00,12.88,12.88,12.83,12.84,1431400.0,9.0292,9.0292,8.9941,9.0011,1431400.0
2007-08-03 15:55:00,12.83,12.86,12.78,12.78,3027400.0,8.9941,9.0151,8.9591,8.9591,3027400.0
2007-08-06 09:30:00,12.95,12.97,12.83,12.83,688400.0,9.0782,9.0923,8.9941,8.9941,688400.0
2007-08-06 09:35:00,12.82,12.87,12.81,12.82,305800.0,8.9871,9.0221,8.9801,8.9871,305800.0
2007-08-06 09:40:00,12.82,12.85,12.79,12.81,418400.0,8.9871,9.0081,8.9661,8.9801,418400.0
2007-08-06 09:45:00,12.81,12.83,12.78,12.83,556000.0,8.9801,8.9941,8.9591,8.9941,556000.0
2007-08-06 09:50:00,12.82,12.82,12.76,12.8,729600.0,8.9871,8.9871,8.945,8.9731,729600.0
2007-08-06 09:55:00,12.8,12.9,12.8,12.9,689600.0,8.9731,9.0432,8.9731,9.0432,689600.0
2007-08-06 10:00:00,12.9,12.91,12.78,12.79,562000.0,9.0432,9.0502,8.9591,8.9661,562000.0
2007-08-06 10:05:00,12.79,12.83,12.77,12.8,597400.0,8.9661,8.9941,8.952,8.9731,597400.0
2007-08-06 10:10:00,12.8,12.81,12.76,12.81,352200.0,8.9731,8.9801,8.945,8.9801,352200.0
2007-08-06 10:15:00,12.81,12.83,12.77,12.77,420400.0,8.9801,8.9941,8.952,8.952,420400.0
2007-08-06 10:20:00,12.77,12.81,12.76,12.76,535400.0,8.952,8.9801,8.945,8.945,535400.0
2007-08-06 10:25:00,12.76,12.76,12.7,12.72,669400.0,8.945,8.945,8.903,8.917,669400.0
2007-08-06 10:30:00,12.72,12.72,12.66,12.68,717600.0,8.917,8.917,8.8749,8.889,717600.0
2007-08-06 10:35:00,12.68,12.75,12.67,12.74,472400.0,8.889,8.938,8.8819,8.931,472400.0
2007-08-06 10:40:00,12.75,12.75,12.7,12.72,460200.0,8.938,8.938,8.903,8.917,460200.0
2007-08-06 10:45:00,12.72,12.74,12.71,12.71,669200.0,8.917,8.931,8.91,8.91,669200.0
2007-08-06 10:50:00,12.71,12.72,12.65,12.65,615400.0,8.91,8.917,8.8679,8.8679,615400.0
2007-08-06 10:55:00,12.65,12.65,12.6,12.6,1341400.0,8.8679,8.8679,8.8329,8.8329,1341400.0
2007-08-06 11:00:00,12.61,12.62,12.6,12.6,572600.0,8.8399,8.8469,8.8329,8.8329,572600.0
2007-08-06 11:05:00,12.6,12.61,12.58,12.61,706800.0,8.8329,8.8399,8.8189,8.8399,706800.0
2007-08-06 11:10:00,12.61,12.65,12.61,12.65,638800.0,8.8399,8.8679,8.8399,8.8679,638800.0
2007-08-06 11:15:00,12.65,12.65,12.62,12.63,725600.0,8.8679,8.8679,8.8469,8.8539,725600.0
2007-08-06 11:20:00,12.62,12.63,12.59,12.63,484000.0,8.8469,8.8539,8.8259,8.8539,484000.0
2007-08-06 11:25:00,12.63,12.63,12.62,12.63,326000.0,8.8539,8.8539,8.8469,8.8539,326000.0
2007-08-06 11:30:00,12.63,12.65,12.63,12.65,508400.0,8.8539,8.8679,8.8539,8.8679,508400.0
2007-08-06 11:35:00,12.65,12.7,12.65,12.69,283400.0,8.8679,8.903,8.8679,8.896,283400.0
2007-08-06 11:40:00,12.7,12.71,12.69,12.69,305000.0,8.903,8.91,8.896,8.896,305000.0
2007-08-06 11:45:00,12.7,12.76,12.69,12.74,717200.0,8.903,8.945,8.896,8.931,717200.0
2007-08-06 11:50:00,12.74,12.81,12.74,12.8,745000.0,8.931,8.9801,8.931,8.9731,745000.0
2007-08-06 11:55:00,12.79,12.8,12.76,12.77,504200.0,8.9661,8.9731,8.945,8.952,504200.0
2007-08-06 12:00:00,12.77,12.77,12.74,12.74,531200.0,8.952,8.952,8.931,8.931,531200.0
2007-08-06 12:05:00,12.74,12.78,12.74,12.78,401800.0,8.931,8.9591,8.931,8.9591,401800.0
2007-08-06 12:10:00,12.78,12.79,12.74,12.74,826600.0,8.9591,8.9661,8.931,8.931,826600.0
2007-08-06 12:15:00,12.74,12.75,12.74,12.74,380600.0,8.931,8.938,8.931,8.931,380600.0
2007-08-06 12:20:00,12.74,12.74,12.73,12.74,226600.0,8.931,8.931,8.924,8.931,226600.0
2007-08-06 12:25:00,12.74,12.74,12.71,12.72,300800.0,8.931,8.931,8.91,8.917,300800.0
2007-08-06 12:30:00,12.72,12.75,12.72,12.74,223000.0,8.917,8.938,8.917,8.931,223000.0
2007-08-06 12:35:00,12.74,12.81,12.74,12.81,588600.0,8.931,8.9801,8.931,8.9801,588600.0
2007-08-06 12:40:00,12.81,12.82,12.79,12.81,521800.0,8.9801,8.9871,8.9661,8.9801,521800.0
2007-08-06 12:45:00,12.81,12.84,12.81,12.81,636800.0,8.9801,9.0011,8.9801,8.9801,636800.0
2007-08-06 12:50:00,12.81,12.82,12.8,12.8,344200.0,8.9801,8.9871,8.9731,8.9731,344200.0
2007-08-06 12:55:00,12.8,12.81,12.79,12.79,204400.0,8.9731,8.9801,8.9661,8.9661,204400.0
2007-08-06 13:00:00,12.79,12.79,12.77,12.77,213800.0,8.9661,8.9661,8.952,8.952,213800.0
2007-08-06 13:05:00,12.77,12.77,12.7,12.7,335600.0,8.952,8.952,8.903,8.903,335600.0
2007-08-06 13:10:00,12.7,12.71,12.68,12.7,784000.0,8.903,8.91,8.889,8.903,784000.0
2007-08-06 13:15:00,12.7,12.72,12.7,12.72,161400.0,8.903,8.917,8.903,8.917,161400.0
2007-08-06 13:20:00,12.72,12.72,12.68,12.71,258600.0,8.917,8.917,8.889,8.91,258600.0
2007-08-06 13:25:00,12.71,12.72,12.7,12.71,192600.0,8.91,8.917,8.903,8.91,192600.0
2007-08-06 13:30:00,12.71,12.71,12.69,12.71,240200.0,8.91,8.91,8.896,8.91,240200.0
2007-08-06 13:35:00,12.71,12.71,12.7,12.7,224800.0,8.91,8.91,8.903,8.903,224800.0
2007-08-06 13:40:00,12.7,12.71,12.68,12.68,302400.0,8.903,8.91,8.889,8.889,302400.0
2007-08-06 13:45:00,12.68,12.68,12.65,12.65,283600.0,8.889,8.889,8.8679,8.8679,283600.0
2007-08-06 13:50:00,12.65,12.68,12.65,12.68,349600.0,8.8679,8.889,8.8679,8.889,349600.0
2007-08-06 13:55:00,12.68,12.69,12.65,12.66,230400.0,8.889,8.896,8.8679,8.8749,230400.0
2007-08-06 14:00:00,12.65,12.68,12.65,12.68,210800.0,8.8679,8.889,8.8679,8.889,210800.0
2007-08-06 14:05:00,12.67,12.7,12.67,12.68,395400.0,8.8819,8.903,8.8819,8.889,395400.0
2007-08-06 14:10:00,12.68,12.69,12.67,12.68,334800.0,8.889,8.896,8.8819,8.889,334800.0
2007-08-06 14:15:00,12.69,12.72,12.67,12.72,472200.0,8.896,8.917,8.8819,8.917,472200.0
2007-08-06 14:20:00,12.72,12.72,12.67,12.68,504800.0,8.917,8.917,8.8819,8.889,504800.0
2007-08-06 14:25:00,12.68,12.69,12.65,12.65,321800.0,8.889,8.896,8.8679,8.8679,321800.0
2007-08-06 14:30:00,12.66,12.68,12.65,12.67,190600.0,8.8749,8.889,8.8679,8.8819,190600.0
2007-08-06 14:35:00,12.67,12.7,12.67,12.7,414000.0,8.8819,8.903,8.8819,8.903,414000.0
2007-08-06 14:40:00,12.7,12.76,12.7,12.74,803400.0,8.903,8.945,8.903,8.931,803400.0
2007-08-06 14:45:00,12.74,12.75,12.72,12.74,299200.0,8.931,8.938,8.917,8.931,299200.0
2007-08-06 14:50:00,12.73,12.74,12.71,12.71,478800.0,8.924,8.931,8.91,8.91,478800.0
2007-08-06 14:55:00,12.71,12.73,12.69,12.72,566400.0,8.91,8.924,8.896,8.917,566400.0
2007-08-06 15:00:00,12.72,12.79,12.72,12.75,934600.0,8.917,8.9661,8.917,8.938,934600.0
2007-08-06 15:05:00,12.74,12.79,12.74,12.79,813600.0,8.931,8.9661,8.931,8.9661,813600.0
2007-08-06 15:10:00,12.79,12.81,12.79,12.81,463200.0,8.9661,8.9801,8.9661,8.9801,463200.0
2007-08-06 15:15:00,12.81,12.85,12.8,12.83,551200.0,8.9801,9.0081,8.9731,8.9941,551200.0
2007-08-06 15:20:00,12.83,12.84,12.81,12.83,412200.0,8.9941,9.0011,8.9801,8.9941,412200.0
2007-08-06 15:25:00,12.83,12.83,12.78,12.78,867400.0,8.9941,8.9941,8.9591,8.9591,867400.0
2007-08-06 15:30:00,12.78,12.79,12.74,12.76,906200.0,8.9591,8.9661,8.931,8.945,906200.0
2007-08-06 15:35:00,12.76,12.8,12.75,12.79,603800.0,8.945,8.9731,8.938,8.9661,603800.0
2007-08-06 15:40:00,12.79,12.85,12.79,12.84,709000.0,8.9661,9.0081,8.9661,9.0011,709000.0
2007-08-06 15:45:00,12.84,12.93,12.84,12.89,951200.0,9.0011,9.0642,9.0011,9.0362,951200.0
2007-08-06 15:50:00,12.89,12.93,12.89,12.93,1774200.0,9.0362,9.0642,9.0362,9.0642,1774200.0
2007-08-06 15:55:00,12.93,12.96,12.75,12.96,1849800.0,9.0642,9.0852,8.938,9.0852,1849800.0
2007-08-07 09:30:00,12.73,12.8,12.68,12.79,823000.0,8.924,8.9731,8.889,8.9661,823000.0
2007-08-07 09:35:00,12.8,12.85,12.77,12.84,275200.0,8.9731,9.0081,8.952,9.0011,275200.0
2007-08-07 09:40:00,12.84,12.86,12.83,12.86,152400.0,9.0011,9.0151,8.9941,9.0151,152400.0
2007-08-07 09:45:00,12.86,12.9,12.85,12.86,368800.0,9.0151,9.0432,9.0081,9.0151,368800.0
2007-08-07 09:50:00,12.86,12.87,12.85,12.86,158800.0,9.0151,9.0221,9.0081,9.0151,158800.0
2007-08-07 09:55:00,12.86,12.9,12.85,12.89,477000.0,9.0151,9.0432,9.0081,9.0362,477000.0
2007-08-07 10:00:00,12.89,12.9,12.88,12.9,185400.0,9.0362,9.0432,9.0292,9.0432,185400.0
2007-08-07 10:05:00,12.9,12.9,12.86,12.89,460000.0,9.0432,9.0432,9.0151,9.0362,460000.0
2007-08-07 10:10:00,12.9,12.9,12.85,12.86,353200.0,9.0432,9.0432,9.0081,9.0151,353200.0
2007-08-07 10:15:00,12.86,12.88,12.85,12.88,298800.0,9.0151,9.0292,9.0081,9.0292,298800.0
2007-08-07 10:20:00,12.88,12.93,12.88,12.93,323200.0,9.0292,9.0642,9.0292,9.0642,323200.0
2007-08-07 10:25:00,12.92,12.92,12.9,12.9,205800.0,9.0572,9.0572,9.0432,9.0432,205800.0
2007-08-07 10:30:00,12.9,12.92,12.88,12.91,231800.0,9.0432,9.0572,9.0292,9.0502,231800.0
2007-08-07 10:35:00,12.92,12.95,12.91,12.92,275200.0,9.0572,9.0782,9.0502,9.0572,275200.0
2007-08-07 10:40:00,12.93,12.94,12.91,12.93,151600.0,9.0642,9.0712,9.0502,9.0642,151600.0
2007-08-07 10:45:00,12.93,12.96,12.93,12.94,173600.0,9.0642,9.0852,9.0642,9.0712,173600.0
2007-08-07 10:50:00,12.94,12.96,12.93,12.93,260000.0,9.0712,9.0852,9.0642,9.0642,260000.0
2007-08-07 10:55:00,12.93,12.93,12.9,12.9,258400.0,9.0642,9.0642,9.0432,9.0432,258400.0
2007-08-07 11:00:00,12.9,12.9,12.89,12.9,292400.0,9.0432,9.0432,9.0362,9.0432,292400.0
2007-08-07 11:05:00,12.9,12.9,12.88,12.9,375800.0,9.0432,9.0432,9.0292,9.0432,375800.0
2007-08-07 11:10:00,12.89,12.9,12.88,12.89,116000.0,9.0362,9.0432,9.0292,9.0362,116000.0
2007-08-07 11:15:00,12.89,12.9,12.88,12.9,128800.0,9.0362,9.0432,9.0292,9.0432,128800.0
2007-08-07 11:20:00,12.9,12.9,12.9,12.9,236600.0,9.0432,9.0432,9.0432,9.0432,236600.0
2007-08-07 11:25:00,12.9,12.9,12.88,12.88,507800.0,9.0432,9.0432,9.0292,9.0292,507800.0
2007-08-07 11:30:00,12.88,12.88,12.85,12.86,842400.0,9.0292,9.0292,9.0081,9.0151,842400.0
2007-08-07 11:35:00,12.86,12.86,12.85,12.85,221800.0,9.0151,9.0151,9.0081,9.0081,221800.0
2007-08-07 11:40:00,12.85,12.87,12.85,12.86,220800.0,9.0081,9.0221,9.0081,9.0151,220800.0
2007-08-07 11:45:00,12.87,12.89,12.86,12.88,257000.0,9.0221,9.0362,9.0151,9.0292,257000.0
2007-08-07 11:50:00,12.88,12.9,12.88,12.9,132400.0,9.0292,9.0432,9.0292,9.0432,132400.0
2007-08-07 11:55:00,12.9,12.9,12.87,12.88,376800.0,9.0432,9.0432,9.0221,9.0292,376800.0
2007-08-07 12:00:00,12.88,12.88,12.85,12.88,238400.0,9.0292,9.0292,9.0081,9.0292,238400.0
2007-08-07 12:05:00,12.88,12.9,12.87,12.87,520200.0,9.0292,9.0432,9.0221,9.0221,520200.0
2007-08-07 12:10:00,12.88,12.88,12.86,12.87,299800.0,9.0292,9.0292,9.0151,9.0221,299800.0
2007-08-07 12:15:00,12.87,12.87,12.85,12.85,821600.0,9.0221,9.0221,9.0081,9.0081,821600.0
2007-08-07 12:20:00,12.86,12.86,12.84,12.84,337200.0,9.0151,9.0151,9.0011,9.0011,337200.0
2007-08-07 12:25:00,12.84,12.84,12.81,12.83,156000.0,9.0011,9.0011,8.9801,8.9941,156000.0
2007-08-07 12:30:00,12.83,12.85,12.83,12.84,205400.0,8.9941,9.0081,8.9941,9.0011,205400.0
2007-08-07 12:35:00,12.84,12.87,12.84,12.85,114000.0,9.0011,9.0221,9.0011,9.0081,114000.0
2007-08-07 12:40:00,12.85,12.87,12.84,12.85,204000.0,9.0081,9.0221,9.0011,9.0081,204000.0
2007-08-07 12:45:00,12.85,12.85,12.83,12.84,211200.0,9.0081,9.0081,8.9941,9.0011,211200.0
2007-08-07 12:50:00,12.84,12.85,12.83,12.85,106800.0,9.0011,9.0081,8.9941,9.0081,106800.0
2007-08-07 12:55:00,12.85,12.86,12.84,12.85,146200.0,9.0081,9.0151,9.0011,9.0081,146200.0
2007-08-07 13:00:00,12.85,12.87,12.83,12.87,240800.0,9.0081,9.0221,8.9941,9.0221,240800.0
2007-08-07 13:05:00,12.87,12.9,12.86,12.89,163600.0,9.0221,9.0432,9.0151,9.0362,163600.0
2007-08-07 13:10:00,12.88,12.9,12.86,12.86,413200.0,9.0292,9.0432,9.0151,9.0151,413200.0
2007-08-07 13:15:00,12.86,12.94,12.85,12.91,1103800.0,9.0151,9.0712,9.0081,9.0502,1103800.0
2007-08-07 13:20:00,12.91,12.95,12.91,12.93,340400.0,9.0502,9.0782,9.0502,9.0642,340400.0
2007-08-07 13:25:00,12.93,12.95,12.93,12.94,227600.0,9.0642,9.0782,9.0642,9.0712,227600.0
2007-08-07 13:30:00,12.94,12.94,12.92,12.93,79200.0,9.0712,9.0712,9.0572,9.0642,79200.0
2007-08-07 13:35:00,12.93,12.95,12.93,12.94,200400.0,9.0642,9.0782,9.0642,9.0712,200400.0
2007-08-07 13:40:00,12.94,12.97,12.94,12.96,566200.0,9.0712,9.0923,9.0712,9.0852,566200.0
2007-08-07 13:45:00,12.96,13.0,12.96,12.99,428000.0,9.0852,9.1133,9.0852,9.1063,428000.0
2007-08-07 13:50:00,13.0,13.01,12.99,12.99,360200.0,9.1133,9.1203,9.1063,9.1063,360200.0
2007-08-07 13:55:00,12.99,13.0,12.99,12.99,232000.0,9.1063,9.1133,9.1063,9.1063,232000.0
2007-08-07 14:00:00,12.99,13.01,12.99,12.99,282800.0,9.1063,9.1203,9.1063,9.1063,282800.0
2007-08-07 14:05:00,12.99,13.02,12.99,13.02,179800.0,9.1063,9.1273,9.1063,9.1273,179800.0
2007-08-07 14:10:00,13.02,13.03,12.93,12.95,379600.0,9.1273,9.1343,9.0642,9.0782,379600.0
2007-08-07 14:15:00,12.95,12.98,12.85,12.85,1007000.0,9.0782,9.0993,9.0081,9.0081,1007000.0
2007-08-07 14:20:00,12.85,12.95,12.85,12.9,731000.0,9.0081,9.0782,9.0081,9.0432,731000.0
2007-08-07 14:25:00,12.9,12.94,12.83,12.83,552400.0,9.0432,9.0712,8.9941,8.9941,552400.0
2007-08-07 14:30:00,12.83,12.88,12.81,12.85,459600.0,8.9941,9.0292,8.9801,9.0081,459600.0
2007-08-07 14:35:00,12.85,12.88,12.81,12.86,514800.0,9.0081,9.0292,8.9801,9.0151,514800.0
2007-08-07 14:40:00,12.86,12.92,12.83,12.9,547200.0,9.0151,9.0572,8.9941,9.0432,547200.0
2007-08-07 14:45:00,12.9,12.95,12.87,12.93,567400.0,9.0432,9.0782,9.0221,9.0642,567400.0
2007-08-07 14:50:00,12.94,12.97,12.91,12.93,637200.0,9.0712,9.0923,9.0502,9.0642,637200.0
2007-08-07 14:55:00,12.93,13.01,12.93,13.01,666000.0,9.0642,9.1203,9.0642,9.1203,666000.0
2007-08-07 15:00:00,13.01,13.09,13.01,13.09,1171600.0,9.1203,9.1764,9.1203,9.1764,1171600.0
2007-08-07 15:05:00,13.09,13.1,13.07,13.08,721600.0,9.1764,9.1834,9.1624,9.1694,721600.0
2007-08-07 15:10:00,13.08,13.08,13.06,13.06,653200.0,9.1694,9.1694,9.1553,9.1553,653200.0
2007-08-07 15:15:00,13.06,13.09,13.05,13.06,768200.0,9.1553,9.1764,9.1483,9.1553,768200.0
2007-08-07 15:20:00,13.06,13.08,13.02,13.06,710200.0,9.1553,9.1694,9.1273,9.1553,710200.0
2007-08-07 15:25:00,13.06,13.08,13.03,13.07,733600.0,9.1553,9.1694,9.1343,9.1624,733600.0
2007-08-07 15:30:00,13.07,13.15,13.06,13.14,747800.0,9.1624,9.2184,9.1553,9.2114,747800.0
2007-08-07 15:35:00,13.14,13.17,13.12,13.13,986400.0,9.2114,9.2325,9.1974,9.2044,986400.0
2007-08-07 15:40:00,13.13,13.13,13.08,13.1,671000.0,9.2044,9.2044,9.1694,9.1834,671000.0
2007-08-07 15:45:00,13.09,13.09,13.02,13.02,752000.0,9.1764,9.1764,9.1273,9.1273,752000.0
2007-08-07 15:50:00,13.02,13.04,12.95,12.96,1425400.0,9.1273,9.1413,9.0782,9.0852,1425400.0
2007-08-07 15:55:00,12.96,12.99,12.94,12.94,1768000.0,9.0852,9.1063,9.0712,9.0712,1768000.0
2007-08-08 09:30:00,13.04,13.04,13.01,13.02,804600.0,9.1413,9.1413,9.1203,9.1273,804600.0
2007-08-08 09:35:00,13.02,13.03,13.0,13.01,774600.0,9.1273,9.1343,9.1133,9.1203,774600.0
2007-08-08 09:40:00,13.02,13.06,13.0,13.05,1234800.0,9.1273,9.1553,9.1133,9.1483,1234800.0
2007-08-08 09:45:00,13.06,13.06,13.03,13.04,655000.0,9.1553,9.1553,9.1343,9.1413,655000.0
2007-08-08 09:50:00,13.04,13.06,13.02,13.06,397000.0,9.1413,9.1553,9.1273,9.1553,397000.0
2007-08-08 09:55:00,13.06,13.1,13.05,13.06,723200.0,9.1553,9.1834,9.1483,9.1553,723200.0
2007-08-08 10:00:00,13.06,13.07,13.01,13.02,1253600.0,9.1553,9.1624,9.1203,9.1273,1253600.0
2007-08-08 10:05:00,13.02,13.03,12.99,13.02,1129200.0,9.1273,9.1343,9.1063,9.1273,1129200.0
2007-08-08 10:10:00,13.02,13.03,12.97,12.97,818400.0,9.1273,9.1343,9.0923,9.0923,818400.0
2007-08-08 10:15:00,12.97,12.98,12.96,12.97,394800.0,9.0923,9.0993,9.0852,9.0923,394800.0
2007-08-08 10:20:00,12.97,12.98,12.94,12.95,689800.0,9.0923,9.0993,9.0712,9.0782,689800.0
2007-08-08 10:25:00,12.94,12.95,12.9,12.9,923200.0,9.0712,9.0782,9.0432,9.0432,923200.0
2007-08-08 10:30:00,12.9,12.92,12.87,12.88,896200.0,9.0432,9.0572,9.0221,9.0292,896200.0
2007-08-08 10:35:00,12.87,12.9,12.87,12.88,557800.0,9.0221,9.0432,9.0221,9.0292,557800.0
2007-08-08 10:40:00,12.88,12.9,12.87,12.87,448600.0,9.0292,9.0432,9.0221,9.0221,448600.0
2007-08-08 10:45:00,12.87,12.91,12.87,12.9,738400.0,9.0221,9.0502,9.0221,9.0432,738400.0
2007-08-08 10:50:00,12.9,12.92,12.9,12.9,298000.0,9.0432,9.0572,9.0432,9.0432,298000.0
2007-08-08 10:55:00,12.9,12.9,12.88,12.9,1542200.0,9.0432,9.0432,9.0292,9.0432,1542200.0
2007-08-08 11:00:00,12.89,12.9,12.86,12.86,1210600.0,9.0362,9.0432,9.0151,9.0151,1210600.0
2007-08-08 11:05:00,12.86,12.86,12.81,12.83,560200.0,9.0151,9.0151,8.9801,8.9941,560200.0
2007-08-08 11:10:00,12.83,12.85,12.81,12.82,608600.0,8.9941,9.0081,8.9801,8.9871,608600.0
2007-08-08 11:15:00,12.81,12.81,12.78,12.78,607000.0,8.9801,8.9801,8.9591,8.9591,607000.0
2007-08-08 11:20:00,12.79,12.79,12.74,12.75,959800.0,8.9661,8.9661,8.931,8.938,959800.0
2007-08-08 11:25:00,12.75,12.75,12.71,12.72,850600.0,8.938,8.938,8.91,8.917,850600.0
2007-08-08 11:30:00,12.72,12.72,12.7,12.71,1285200.0,8.917,8.917,8.903,8.91,1285200.0
2007-08-08 11:35:00,12.71,12.73,12.7,12.72,1881400.0,8.91,8.924,8.903,8.917,1881400.0
2007-08-08 11:40:00,12.72,12.74,12.72,12.72,800800.0,8.917,8.931,8.917,8.917,800800.0
2007-08-08 11:45:00,12.72,12.76,12.71,12.75,1088400.0,8.917,8.945,8.91,8.938,1088400.0
2007-08-08 11:50:00,12.75,12.8,12.75,12.78,2147600.0,8.938,8.9731,8.938,8.9591,2147600.0
2007-08-08 11:55:00,12.78,12.78,12.76,12.76,675600.0,8.9591,8.9591,8.945,8.945,675600.0
2007-08-08 12:00:00,12.76,12.77,12.72,12.72,1047600.0,8.945,8.952,8.917,8.917,1047600.0
2007-08-08 12:05:00,12.72,12.72,12.69,12.7,862400.0,8.917,8.917,8.896,8.903,862400.0
2007-08-08 12:10:00,12.71,12.71,12.66,12.66,1307400.0,8.91,8.91,8.8749,8.8749,1307400.0
2007-08-08 12:15:00,12.67,12.68,12.65,12.67,743800.0,8.8819,8.889,8.8679,8.8819,743800.0
2007-08-08 12:20:00,12.68,12.69,12.63,12.63,811200.0,8.889,8.896,8.8539,8.8539,811200.0
2007-08-08 12:25:00,12.63,12.64,12.61,12.61,599400.0,8.8539,8.8609,8.8399,8.8399,599400.0
2007-08-08 12:30:00,12.61,12.65,12.61,12.62,461000.0,8.8399,8.8679,8.8399,8.8469,461000.0
2007-08-08 12:35:00,12.62,12.65,12.61,12.63,745000.0,8.8469,8.8679,8.8399,8.8539,745000.0
2007-08-08 12:40:00,12.63,12.64,12.62,12.63,191400.0,8.8539,8.8609,8.8469,8.8539,191400.0
2007-08-08 12:45:00,12.63,12.65,12.61,12.62,757400.0,8.8539,8.8679,8.8399,8.8469,757400.0
2007-08-08 12:50:00,12.62,12.64,12.57,12.63,1914600.0,8.8469,8.8609,8.8118,8.8539,1914600.0
2007-08-08 12:55:00,12.63,12.65,12.62,12.62,610600.0,8.8539,8.8679,8.8469,8.8469,610600.0
2007-08-08 13:00:00,12.62,12.65,12.62,12.62,447800.0,8.8469,8.8679,8.8469,8.8469,447800.0
2007-08-08 13:05:00,12.63,12.63,12.62,12.63,475600.0,8.8539,8.8539,8.8469,8.8539,475600.0
2007-08-08 13:10:00,12.63,12.63,12.6,12.63,812200.0,8.8539,8.8539,8.8329,8.8539,812200.0
2007-08-08 13:15:00,12.63,12.63,12.6,12.62,363400.0,8.8539,8.8539,8.8329,8.8469,363400.0
2007-08-08 13:20:00,12.62,12.64,12.6,12.63,900400.0,8.8469,8.8609,8.8329,8.8539,900400.0
2007-08-08 13:25:00,12.63,12.65,12.62,12.63,783000.0,8.8539,8.8679,8.8469,8.8539,783000.0
2007-08-08 13:30:00,12.63,12.69,12.61,12.69,807000.0,8.8539,8.896,8.8399,8.896,807000.0
2007-08-08 13:35:00,12.69,12.71,12.67,12.67,1633800.0,8.896,8.91,8.8819,8.8819,1633800.0
2007-08-08 13:40:00,12.67,12.68,12.63,12.64,1468800.0,8.8819,8.889,8.8539,8.8609,1468800.0
2007-08-08 13:45:00,12.64,12.66,12.6,12.61,1941600.0,8.8609,8.8749,8.8329,8.8399,1941600.0
2007-08-08 13:50:00,12.6,12.61,12.59,12.61,577200.0,8.8329,8.8399,8.8259,8.8399,577200.0
2007-08-08 13:55:00,12.61,12.61,12.58,12.58,545400.0,8.8399,8.8399,8.8189,8.8189,545400.0
2007-08-08 14:00:00,12.58,12.61,12.58,12.59,468000.0,8.8189,8.8399,8.8189,8.8259,468000.0
2007-08-08 14:05:00,12.6,12.63,12.58,12.63,1002000.0,8.8329,8.8539,8.8189,8.8539,1002000.0
2007-08-08 14:10:00,12.63,12.65,12.61,12.65,378800.0,8.8539,8.8679,8.8399,8.8679,378800.0
2007-08-08 14:15:00,12.65,12.68,12.63,12.63,307200.0,8.8679,8.889,8.8539,8.8539,307200.0
2007-08-08 14:20:00,12.63,12.64,12.61,12.63,454800.0,8.8539,8.8609,8.8399,8.8539,454800.0
2007-08-08 14:25:00,12.63,12.67,12.62,12.63,601800.0,8.8539,8.8819,8.8469,8.8539,601800.0
2007-08-08 14:30:00,12.63,12.65,12.62,12.63,334800.0,8.8539,8.8679,8.8469,8.8539,334800.0
2007-08-08 14:35:00,12.63,12.63,12.6,12.6,323600.0,8.8539,8.8539,8.8329,8.8329,323600.0
2007-08-08 14:40:00,12.6,12.62,12.58,12.62,552600.0,8.8329,8.8469,8.8189,8.8469,552600.0
2007-08-08 14:45:00,12.62,12.64,12.59,12.6,675200.0,8.8469,8.8609,8.8259,8.8329,675200.0
2007-08-08 14:50:00,12.6,12.61,12.58,12.58,541000.0,8.8329,8.8399,8.8189,8.8189,541000.0
2007-08-08 14:55:00,12.59,12.63,12.56,12.62,821800.0,8.8259,8.8539,8.8048,8.8469,821800.0
2007-08-08 15:00:00,12.62,12.63,12.58,12.58,671600.0,8.8469,8.8539,8.8189,8.8189,671600.0
2007-08-08 15:05:00,12.58,12.59,12.56,12.57,542800.0,8.8189,8.8259,8.8048,8.8118,542800.0
2007-08-08 15:10:00,12.58,12.59,12.56,12.59,944200.0,8.8189,8.8259,8.8048,8.8259,944200.0
2007-08-08 15:15:00,12.59,12.59,12.58,12.59,669400.0,8.8259,8.8259,8.8189,8.8259,669400.0
2007-08-08 15:20:00,12.59,12.62,12.59,12.59,679000.0,8.8259,8.8469,8.8259,8.8259,679000.0
2007-08-08 15:25:00,12.59,12.6,12.56,12.56,1260000.0,8.8259,8.8329,8.8048,8.8048,1260000.0
2007-08-08 15:30:00,12.56,12.61,12.55,12.6,1164200.0,8.8048,8.8399,8.7978,8.8329,1164200.0
2007-08-08 15:35:00,12.6,12.65,12.59,12.64,1305200.0,8.8329,8.8679,8.8259,8.8609,1305200.0
2007-08-08 15:40:00,12.63,12.67,12.6,12.63,1180600.0,8.8539,8.8819,8.8329,8.8539,1180600.0
2007-08-08 15:45:00,12.63,12.71,12.63,12.7,1038000.0,8.8539,8.91,8.8539,8.903,1038000.0
2007-08-08 15:50:00,12.71,12.81,12.69,12.77,1808000.0,8.91,8.9801,8.896,8.952,1808000.0
2007-08-08 15:55:00,12.77,12.87,12.71,12.87,2537600.0,8.952,9.0221,8.91,9.0221,2537600.0
2007-08-09 09:30:00,12.65,12.8,12.61,12.65,1129000.0,8.8679,8.9731,8.8399,8.8679,1129000.0
2007-08-09 09:35:00,12.65,12.71,12.63,12.68,615800.0,8.8679,8.91,8.8539,8.889,615800.0
2007-08-09 09:40:00,12.68,12.74,12.63,12.68,618000.0,8.889,8.931,8.8539,8.889,618000.0
2007-08-09 09:45:00,12.68,12.79,12.67,12.76,365800.0,8.889,8.9661,8.8819,8.945,365800.0
2007-08-09 09:50:00,12.76,12.77,12.65,12.71,401200.0,8.945,8.952,8.8679,8.91,401200.0
2007-08-09 09:55:00,12.71,12.74,12.67,12.74,351200.0,8.91,8.931,8.8819,8.931,351200.0
2007-08-09 10:00:00,12.74,13.22,12.72,12.72,927800.0,8.931,9.2675,8.917,8.917,927800.0
2007-08-09 10:05:00,12.72,12.73,12.65,12.65,586000.0,8.917,8.924,8.8679,8.8679,586000.0
2007-08-09 10:10:00,12.65,12.66,12.62,12.65,784200.0,8.8679,8.8749,8.8469,8.8679,784200.0
2007-08-09 10:15:00,12.65,12.7,12.64,12.69,502600.0,8.8679,8.903,8.8609,8.896,502600.0
2007-08-09 10:20:00,12.69,12.69,12.64,12.68,891600.0,8.896,8.896,8.8609,8.889,891600.0
2007-08-09 10:25:00,12.68,12.72,12.67,12.71,658000.0,8.889,8.917,8.8819,8.91,658000.0
2007-08-09 10:30:00,12.71,12.79,12.71,12.77,475200.0,8.91,8.9661,8.91,8.952,475200.0
2007-08-09 10:35:00,12.77,12.78,12.63,12.68,433600.0,8.952,8.9591,8.8539,8.889,433600.0
2007-08-09 10:40:00,12.68,12.7,12.65,12.66,256400.0,8.889,8.903,8.8679,8.8749,256400.0
2007-08-09 10:45:00,12.65,12.66,12.62,12.65,375800.0,8.8679,8.8749,8.8469,8.8679,375800.0
2007-08-09 10:50:00,12.65,12.66,12.62,12.65,344400.0,8.8679,8.8749,8.8469,8.8679,344400.0
2007-08-09 10:55:00,12.65,12.7,12.65,12.7,235800.0,8.8679,8.903,8.8679,8.903,235800.0
2007-08-09 11:00:00,12.7,12.71,12.65,12.67,392600.0,8.903,8.91,8.8679,8.8819,392600.0
2007-08-09 11:05:00,12.67,12.72,12.67,12.7,365800.0,8.8819,8.917,8.8819,8.903,365800.0
2007-08-09 11:10:00,12.69,12.77,12.68,12.73,417200.0,8.896,8.952,8.889,8.924,417200.0
2007-08-09 11:15:00,12.73,12.73,12.67,12.67,286200.0,8.924,8.924,8.8819,8.8819,286200.0
2007-08-09 11:20:00,12.67,12.69,12.65,12.65,408800.0,8.8819,8.896,8.8679,8.8679,408800.0
2007-08-09 11:25:00,12.65,12.67,12.63,12.64,367600.0,8.8679,8.8819,8.8539,8.8609,367600.0
2007-08-09 11:30:00,12.64,12.67,12.63,12.66,271400.0,8.8609,8.8819,8.8539,8.8749,271400.0
2007-08-09 11:35:00,12.66,12.66,12.62,12.62,499400.0,8.8749,8.8749,8.8469,8.8469,499400.0
2007-08-09 11:40:00,12.62,12.62,12.58,12.6,403000.0,8.8469,8.8469,8.8189,8.8329,403000.0
2007-08-09 11:45:00,12.6,12.61,12.56,12.56,389000.0,8.8329,8.8399,8.8048,8.8048,389000.0
2007-08-09 11:50:00,12.56,12.57,12.52,12.55,494000.0,8.8048,8.8118,8.7768,8.7978,494000.0
2007-08-09 11:55:00,12.55,12.55,12.52,12.55,334800.0,8.7978,8.7978,8.7768,8.7978,334800.0
2007-08-09 12:00:00,12.55,12.55,12.52,12.53,346200.0,8.7978,8.7978,8.7768,8.7838,346200.0
2007-08-09 12:05:00,12.53,12.53,12.44,12.46,795000.0,8.7838,8.7838,8.7207,8.7347,795000.0
2007-08-09 12:10:00,12.46,12.53,12.46,12.52,525400.0,8.7347,8.7838,8.7347,8.7768,525400.0
2007-08-09 12:15:00,12.53,12.55,12.51,12.52,687600.0,8.7838,8.7978,8.7698,8.7768,687600.0
2007-08-09 12:20:00,12.52,12.52,12.48,12.5,848400.0,8.7768,8.7768,8.7488,8.7628,848400.0
2007-08-09 12:25:00,12.5,12.53,12.49,12.53,1146000.0,8.7628,8.7838,8.7558,8.7838,1146000.0
2007-08-09 12:30:00,12.52,12.53,12.46,12.47,542600.0,8.7768,8.7838,8.7347,8.7417,542600.0
2007-08-09 12:35:00,12.47,12.49,12.47,12.47,662000.0,8.7417,8.7558,8.7417,8.7417,662000.0
2007-08-09 12:40:00,12.48,12.49,12.47,12.49,720800.0,8.7488,8.7558,8.7417,8.7558,720800.0
2007-08-09 12:45:00,12.49,12.49,12.46,12.46,1182800.0,8.7558,8.7558,8.7347,8.7347,1182800.0
2007-08-09 12:50:00,12.46,12.49,12.44,12.47,702400.0,8.7347,8.7558,8.7207,8.7417,702400.0
2007-08-09 12:55:00,12.47,12.49,12.44,12.44,443200.0,8.7417,8.7558,8.7207,8.7207,443200.0
2007-08-09 13:00:00,12.45,12.46,12.4,12.4,531600.0,8.7277,8.7347,8.6927,8.6927,531600.0
2007-08-09 13:05:00,12.4,12.41,12.38,12.38,861800.0,8.6927,8.6997,8.6786,8.6786,861800.0
2007-08-09 13:10:00,12.38,12.38,12.33,12.34,1429200.0,8.6786,8.6786,8.6436,8.6506,1429200.0
2007-08-09 13:15:00,12.34,12.38,12.33,12.37,1014000.0,8.6506,8.6786,8.6436,8.6716,1014000.0
2007-08-09 13:20:00,12.37,12.38,12.35,12.38,883000.0,8.6716,8.6786,8.6576,8.6786,883000.0
2007-08-09 13:25:00,12.38,12.4,12.37,12.39,1244600.0,8.6786,8.6927,8.6716,8.6857,1244600.0
2007-08-09 13:30:00,12.39,12.46,12.38,12.44,1351800.0,8.6857,8.7347,8.6786,8.7207,1351800.0
2007-08-09 13:35:00,12.44,12.49,12.44,12.48,584400.0,8.7207,8.7558,8.7207,8.7488,584400.0
2007-08-09 13:40:00,12.49,12.49,12.44,12.45,455200.0,8.7558,8.7558,8.7207,8.7277,455200.0
2007-08-09 13:45:00,12.45,12.51,12.45,12.51,592800.0,8.7277,8.7698,8.7277,8.7698,592800.0
2007-08-09 13:50:00,12.51,12.52,12.49,12.51,574800.0,8.7698,8.7768,8.7558,8.7698,574800.0
2007-08-09 13:55:00,12.52,12.52,12.5,12.51,541400.0,8.7768,8.7768,8.7628,8.7698,541400.0
2007-08-09 14:00:00,12.5,12.51,12.46,12.47,532800.0,8.7628,8.7698,8.7347,8.7417,532800.0
2007-08-09 14:05:00,12.47,12.49,12.47,12.47,311600.0,8.7417,8.7558,8.7417,8.7417,311600.0
2007-08-09 14:10:00,12.47,12.49,12.46,12.49,750400.0,8.7417,8.7558,8.7347,8.7558,750400.0
2007-08-09 14:15:00,12.49,12.55,12.47,12.54,807600.0,8.7558,8.7978,8.7417,8.7908,807600.0
2007-08-09 14:20:00,12.54,12.59,12.52,12.59,558000.0,8.7908,8.8259,8.7768,8.8259,558000.0
2007-08-09 14:25:00,12.58,12.61,12.55,12.55,681200.0,8.8189,8.8399,8.7978,8.7978,681200.0
2007-08-09 14:30:00,12.55,12.6,12.52,12.58,543000.0,8.7978,8.8329,8.7768,8.8189,543000.0
2007-08-09 14:35:00,12.58,12.6,12.56,12.56,450000.0,8.8189,8.8329,8.8048,8.8048,450000.0
2007-08-09 14:40:00,12.56,12.57,12.55,12.56,578200.0,8.8048,8.8118,8.7978,8.8048,578200.0
2007-08-09 14:45:00,12.56,12.59,12.56,12.57,741600.0,8.8048,8.8259,8.8048,8.8118,741600.0
2007-08-09 14:50:00,12.57,12.59,12.55,12.56,668600.0,8.8118,8.8259,8.7978,8.8048,668600.0
2007-08-09 14:55:00,12.55,12.57,12.53,12.54,619000.0,8.7978,8.8118,8.7838,8.7908,619000.0
2007-08-09 15:00:00,12.54,12.58,12.52,12.52,813600.0,8.7908,8.8189,8.7768,8.7768,813600.0
2007-08-09 15:05:00,12.52,12.58,12.52,12.58,882600.0,8.7768,8.8189,8.7768,8.8189,882600.0
2007-08-09 15:10:00,12.57,12.6,12.56,12.58,816600.0,8.8118,8.8329,8.8048,8.8189,816600.0
2007-08-09 15:15:00,12.58,12.72,12.58,12.7,1107200.0,8.8189,8.917,8.8189,8.903,1107200.0
2007-08-09 15:20:00,12.71,12.71,12.61,12.63,1176200.0,8.91,8.91,8.8399,8.8539,1176200.0
2007-08-09 15:25:00,12.63,12.67,12.63,12.65,746000.0,8.8539,8.8819,8.8539,8.8679,746000.0
2007-08-09 15:30:00,12.65,12.67,12.61,12.61,951400.0,8.8679,8.8819,8.8399,8.8399,951400.0
2007-08-09 15:35:00,12.62,12.65,12.57,12.61,1178600.0,8.8469,8.8679,8.8118,8.8399,1178600.0
2007-08-09 15:40:00,12.61,12.64,12.59,12.63,1221800.0,8.8399,8.8609,8.8259,8.8539,1221800.0
2007-08-09 15:45:00,12.63,12.65,12.59,12.6,1651800.0,8.8539,8.8679,8.8259,8.8329,1651800.0
2007-08-09 15:50:00,12.6,12.6,12.48,12.49,1964400.0,8.8329,8.8329,8.7488,8.7558,1964400.0
2007-08-09 15:55:00,12.49,12.57,12.49,12.55,2032000.0,8.7558,8.8118,8.7558,8.7978,2032000.0
2007-08-10 09:30:00,12.39,12.46,12.29,12.34,909800.0,8.6857,8.7347,8.6156,8.6506,909800.0
2007-08-10 09:35:00,12.35,12.4,12.31,12.37,846000.0,8.6576,8.6927,8.6296,8.6716,846000.0
2007-08-10 09:40:00,12.37,12.38,12.22,12.25,1600800.0,8.6716,8.6786,8.5665,8.5875,1600800.0
2007-08-10 09:45:00,12.25,12.26,12.22,12.25,1302400.0,8.5875,8.5945,8.5665,8.5875,1302400.0
2007-08-10 09:50:00,12.25,12.28,12.24,12.27,940800.0,8.5875,8.6085,8.5805,8.6015,940800.0
2007-08-10 09:55:00,12.27,12.33,12.26,12.32,726200.0,8.6015,8.6436,8.5945,8.6366,726200.0
2007-08-10 10:00:00,12.33,12.34,12.21,12.28,784200.0,8.6436,8.6506,8.5595,8.6085,784200.0
2007-08-10 10:05:00,12.28,12.33,12.27,12.3,806200.0,8.6085,8.6436,8.6015,8.6226,806200.0
2007-08-10 10:10:00,12.3,12.34,12.26,12.31,1632800.0,8.6226,8.6506,8.5945,8.6296,1632800.0
2007-08-10 10:15:00,12.31,12.34,12.31,12.33,933200.0,8.6296,8.6506,8.6296,8.6436,933200.0
2007-08-10 10:20:00,12.33,12.37,12.31,12.31,598800.0,8.6436,8.6716,8.6296,8.6296,598800.0
2007-08-10 10:25:00,12.31,12.33,12.21,12.21,886400.0,8.6296,8.6436,8.5595,8.5595,886400.0
2007-08-10 10:30:00,12.21,12.22,12.17,12.17,650000.0,8.5595,8.5665,8.5314,8.5314,650000.0
2007-08-10 10:35:00,12.17,12.28,12.14,12.15,727200.0,8.5314,8.6085,8.5104,8.5174,727200.0
2007-08-10 10:40:00,12.15,12.17,12.11,12.12,871800.0,8.5174,8.5314,8.4894,8.4964,871800.0
2007-08-10 10:45:00,12.12,12.2,12.1,12.19,720800.0,8.4964,8.5525,8.4824,8.5455,720800.0
2007-08-10 10:50:00,12.2,12.24,12.14,12.2,504200.0,8.5525,8.5805,8.5104,8.5525,504200.0
2007-08-10 10:55:00,12.2,12.2,12.12,12.12,891200.0,8.5525,8.5525,8.4964,8.4964,891200.0
2007-08-10 11:00:00,12.13,12.27,12.13,12.24,669200.0,8.5034,8.6015,8.5034,8.5805,669200.0
2007-08-10 11:05:00,12.24,12.34,12.21,12.24,759800.0,8.5805,8.6506,8.5595,8.5805,759800.0
2007-08-10 11:10:00,12.24,12.26,12.21,12.25,296800.0,8.5805,8.5945,8.5595,8.5875,296800.0
2007-08-10 11:15:00,12.25,12.26,12.2,12.24,386000.0,8.5875,8.5945,8.5525,8.5805,386000.0
2007-08-10 11:20:00,12.24,12.25,12.22,12.24,1263200.0,8.5805,8.5875,8.5665,8.5805,1263200.0
2007-08-10 11:25:00,12.24,12.28,12.22,12.26,760800.0,8.5805,8.6085,8.5665,8.5945,760800.0
2007-08-10 11:30:00,12.27,12.3,12.25,12.3,864200.0,8.6015,8.6226,8.5875,8.6226,864200.0
2007-08-10 11:35:00,12.3,12.32,12.27,12.31,712000.0,8.6226,8.6366,8.6015,8.6296,712000.0
2007-08-10 11:40:00,12.31,12.35,12.31,12.33,618000.0,8.6296,8.6576,8.6296,8.6436,618000.0
2007-08-10 11:45:00,12.33,12.41,12.33,12.41,406200.0,8.6436,8.6997,8.6436,8.6997,406200.0
2007-08-10 11:50:00,12.41,12.48,12.41,12.45,713200.0,8.6997,8.7488,8.6997,8.7277,713200.0
2007-08-10 11:55:00,12.45,12.52,12.45,12.51,859200.0,8.7277,8.7768,8.7277,8.7698,859200.0
2007-08-10 12:00:00,12.52,12.52,12.49,12.5,313800.0,8.7768,8.7768,8.7558,8.7628,313800.0
2007-08-10 12:05:00,12.5,12.53,12.49,12.52,909800.0,8.7628,8.7838,8.7558,8.7768,909800.0
2007-08-10 12:10:00,12.51,12.52,12.49,12.5,580400.0,8.7698,8.7768,8.7558,8.7628,580400.0
2007-08-10 12:15:00,12.5,12.67,12.5,12.65,1122000.0,8.7628,8.8819,8.7628,8.8679,1122000.0
2007-08-10 12:20:00,12.65,12.74,12.6,12.74,881600.0,8.8679,8.931,8.8329,8.931,881600.0
2007-08-10 12:25:00,12.74,12.75,12.72,12.74,1107200.0,8.931,8.938,8.917,8.931,1107200.0
2007-08-10 12:30:00,12.74,12.76,12.67,12.67,1255200.0,8.931,8.945,8.8819,8.8819,1255200.0
2007-08-10 12:35:00,12.67,12.68,12.61,12.65,533600.0,8.8819,8.889,8.8399,8.8679,533600.0
2007-08-10 12:40:00,12.64,12.65,12.54,12.56,297600.0,8.8609,8.8679,8.7908,8.8048,297600.0
2007-08-10 12:45:00,12.56,12.57,12.49,12.5,454600.0,8.8048,8.8118,8.7558,8.7628,454600.0
2007-08-10 12:50:00,12.5,12.63,12.49,12.62,462600.0,8.7628,8.8539,8.7558,8.8469,462600.0
2007-08-10 12:55:00,12.62,12.62,12.52,12.52,518800.0,8.8469,8.8469,8.7768,8.7768,518800.0
2007-08-10 13:00:00,12.53,12.55,12.52,12.53,519200.0,8.7838,8.7978,8.7768,8.7838,519200.0
2007-08-10 13:05:00,12.54,12.56,12.52,12.55,416600.0,8.7908,8.8048,8.7768,8.7978,416600.0
2007-08-10 13:10:00,12.55,12.56,12.53,12.56,428400.0,8.7978,8.8048,8.7838,8.8048,428400.0
2007-08-10 13:15:00,12.56,12.66,12.56,12.64,622400.0,8.8048,8.8749,8.8048,8.8609,622400.0
2007-08-10 13:20:00,12.65,12.7,12.65,12.67,730200.0,8.8679,8.903,8.8679,8.8819,730200.0
2007-08-10 13:25:00,12.67,12.68,12.49,12.52,374200.0,8.8819,8.889,8.7558,8.7768,374200.0
2007-08-10 13:30:00,12.54,12.54,12.49,12.51,323400.0,8.7908,8.7908,8.7558,8.7698,323400.0
2007-08-10 13:35:00,12.51,12.58,12.5,12.51,279800.0,8.7698,8.8189,8.7628,8.7698,279800.0
2007-08-10 13:40:00,12.51,12.54,12.5,12.51,144600.0,8.7698,8.7908,8.7628,8.7698,144600.0
2007-08-10 13:45:00,12.51,12.52,12.45,12.5,623200.0,8.7698,8.7768,8.7277,8.7628,623200.0
2007-08-10 13:50:00,12.5,12.55,12.49,12.52,519800.0,8.7628,8.7978,8.7558,8.7768,519800.0
2007-08-10 13:55:00,12.52,12.56,12.51,12.53,258200.0,8.7768,8.8048,8.7698,8.7838,258200.0
2007-08-10 14:00:00,12.54,12.58,12.49,12.52,417800.0,8.7908,8.8189,8.7558,8.7768,417800.0
2007-08-10 14:05:00,12.52,12.59,12.52,12.56,329800.0,8.7768,8.8259,8.7768,8.8048,329800.0
2007-08-10 14:10:00,12.56,12.56,12.52,12.55,235000.0,8.8048,8.8048,8.7768,8.7978,235000.0
2007-08-10 14:15:00,12.55,12.6,12.54,12.54,287800.0,8.7978,8.8329,8.7908,8.7908,287800.0
2007-08-10 14:20:00,12.54,12.61,12.54,12.56,449800.0,8.7908,8.8399,8.7908,8.8048,449800.0
2007-08-10 14:25:00,12.56,12.58,12.54,12.55,252800.0,8.8048,8.8189,8.7908,8.7978,252800.0
2007-08-10 14:30:00,12.55,12.56,12.53,12.55,291400.0,8.7978,8.8048,8.7838,8.7978,291400.0
2007-08-10 14:35:00,12.55,12.57,12.54,12.56,716600.0,8.7978,8.8118,8.7908,8.8048,716600.0
2007-08-10 14:40:00,12.56,12.59,12.55,12.56,453200.0,8.8048,8.8259,8.7978,8.8048,453200.0
2007-08-10 14:45:00,12.56,12.69,12.56,12.61,1128600.0,8.8048,8.896,8.8048,8.8399,1128600.0
2007-08-10 14:50:00,12.61,12.61,12.54,12.55,371200.0,8.8399,8.8399,8.7908,8.7978,371200.0
2007-08-10 14:55:00,12.55,12.58,12.55,12.56,281400.0,8.7978,8.8189,8.7978,8.8048,281400.0
2007-08-10 15:00:00,12.56,12.65,12.56,12.64,396200.0,8.8048,8.8679,8.8048,8.8609,396200.0
2007-08-10 15:05:00,12.64,12.72,12.62,12.7,710000.0,8.8609,8.917,8.8469,8.903,710000.0
2007-08-10 15:10:00,12.7,12.7,12.64,12.65,446400.0,8.903,8.903,8.8609,8.8679,446400.0
2007-08-10 15:15:00,12.65,12.68,12.58,12.59,413400.0,8.8679,8.889,8.8189,8.8259,413400.0
2007-08-10 15:20:00,12.59,12.68,12.59,12.65,413800.0,8.8259,8.889,8.8259,8.8679,413800.0
2007-08-10 15:25:00,12.65,12.78,12.64,12.76,1062200.0,8.8679,8.9591,8.8609,8.945,1062200.0
2007-08-10 15:30:00,12.76,12.78,12.69,12.77,1208400.0,8.945,8.9591,8.896,8.952,1208400.0
2007-08-10 15:35:00,12.78,12.82,12.76,12.79,1745400.0,8.9591,8.9871,8.945,8.9661,1745400.0
2007-08-10 15:40:00,12.79,12.81,12.74,12.74,826200.0,8.9661,8.9801,8.931,8.931,826200.0
2007-08-10 15:45:00,12.74,12.77,12.72,12.74,817400.0,8.931,8.952,8.917,8.931,817400.0
2007-08-10 15:50:00,12.74,12.76,12.68,12.75,1424600.0,8.931,8.945,8.889,8.938,1424600.0
2007-08-10 15:55:00,12.76,12.76,12.72,12.72,2001600.0,8.945,8.945,8.917,8.917,2001600.0
2007-08-13 09:30:00,12.9,12.95,12.68,12.94,1451800.0,9.0432,9.0782,8.889,9.0712,1451800.0
2007-08-13 09:35:00,12.95,12.95,12.88,12.9,2044600.0,9.0782,9.0782,9.0292,9.0432,2044600.0
2007-08-13 09:40:00,12.89,12.9,12.83,12.84,847200.0,9.0362,9.0432,8.9941,9.0011,847200.0
2007-08-13 09:45:00,12.84,12.87,12.84,12.86,1136600.0,9.0011,9.0221,9.0011,9.0151,1136600.0
2007-08-13 09:50:00,12.86,12.92,12.86,12.92,757600.0,9.0151,9.0572,9.0151,9.0572,757600.0
2007-08-13 09:55:00,12.92,12.93,12.91,12.92,1201600.0,9.0572,9.0642,9.0502,9.0572,1201600.0
2007-08-13 10:00:00,12.92,12.93,12.9,12.91,518200.0,9.0572,9.0642,9.0432,9.0502,518200.0
2007-08-13 10:05:00,12.9,12.91,12.88,12.89,330800.0,9.0432,9.0502,9.0292,9.0362,330800.0
2007-08-13 10:10:00,12.89,12.9,12.88,12.88,411200.0,9.0362,9.0432,9.0292,9.0292,411200.0
2007-08-13 10:15:00,12.88,12.88,12.88,12.88,283800.0,9.0292,9.0292,9.0292,9.0292,283800.0
2007-08-13 10:20:00,12.88,12.9,12.88,12.88,367000.0,9.0292,9.0432,9.0292,9.0292,367000.0
2007-08-13 10:25:00,12.88,12.9,12.88,12.88,237000.0,9.0292,9.0432,9.0292,9.0292,237000.0
2007-08-13 10:30:00,12.88,12.93,12.88,12.92,535400.0,9.0292,9.0642,9.0292,9.0572,535400.0
2007-08-13 10:35:00,12.92,12.94,12.92,12.92,679800.0,9.0572,9.0712,9.0572,9.0572,679800.0
2007-08-13 10:40:00,12.92,12.93,12.9,12.9,581200.0,9.0572,9.0642,9.0432,9.0432,581200.0
2007-08-13 10:45:00,12.9,12.9,12.89,12.9,492000.0,9.0432,9.0432,9.0362,9.0432,492000.0
2007-08-13 10:50:00,12.9,12.9,12.85,12.85,571200.0,9.0432,9.0432,9.0081,9.0081,571200.0
2007-08-13 10:55:00,12.85,12.85,12.8,12.81,408200.0,9.0081,9.0081,8.9731,8.9801,408200.0
2007-08-13 11:00:00,12.81,12.82,12.79,12.79,521200.0,8.9801,8.9871,8.9661,8.9661,521200.0
2007-08-13 11:05:00,12.79,12.8,12.77,12.8,688200.0,8.9661,8.9731,8.952,8.9731,688200.0
2007-08-13 11:10:00,12.79,12.84,12.79,12.84,434400.0,8.9661,9.0011,8.9661,9.0011,434400.0
2007-08-13 11:15:00,12.83,12.85,12.83,12.85,193000.0,8.9941,9.0081,8.9941,9.0081,193000.0
2007-08-13 11:20:00,12.84,12.85,12.83,12.83,228400.0,9.0011,9.0081,8.9941,8.9941,228400.0
2007-08-13 11:25:00,12.84,12.84,12.81,12.83,329000.0,9.0011,9.0011,8.9801,8.9941,329000.0
2007-08-13 11:30:00,12.83,12.88,12.83,12.86,216400.0,8.9941,9.0292,8.9941,9.0151,216400.0
2007-08-13 11:35:00,12.86,12.87,12.81,12.82,453200.0,9.0151,9.0221,8.9801,8.9871,453200.0
2007-08-13 11:40:00,12.81,12.82,12.81,12.82,183000.0,8.9801,8.9871,8.9801,8.9871,183000.0
2007-08-13 11:45:00,12.82,12.83,12.81,12.82,722000.0,8.9871,8.9941,8.9801,8.9871,722000.0
2007-08-13 11:50:00,12.82,12.82,12.79,12.81,414600.0,8.9871,8.9871,8.9661,8.9801,414600.0
2007-08-13 11:55:00,12.81,12.81,12.8,12.8,173200.0,8.9801,8.9801,8.9731,8.9731,173200.0
2007-08-13 12:00:00,12.8,12.83,12.8,12.8,283600.0,8.9731,8.9941,8.9731,8.9731,283600.0
2007-08-13 12:05:00,12.8,12.82,12.78,12.81,211000.0,8.9731,8.9871,8.9591,8.9801,211000.0
2007-08-13 12:10:00,12.81,12.81,12.78,12.8,220400.0,8.9801,8.9801,8.9591,8.9731,220400.0
2007-08-13 12:15:00,12.8,12.8,12.75,12.76,175800.0,8.9731,8.9731,8.938,8.945,175800.0
2007-08-13 12:20:00,12.76,12.77,12.71,12.76,233600.0,8.945,8.952,8.91,8.945,233600.0
2007-08-13 12:25:00,12.76,12.78,12.74,12.78,185200.0,8.945,8.9591,8.931,8.9591,185200.0
2007-08-13 12:30:00,12.78,12.79,12.77,12.78,84200.0,8.9591,8.9661,8.952,8.9591,84200.0
2007-08-13 12:35:00,12.78,12.81,12.77,12.8,169600.0,8.9591,8.9801,8.952,8.9731,169600.0
2007-08-13 12:40:00,12.8,12.8,12.79,12.8,231200.0,8.9731,8.9731,8.9661,8.9731,231200.0
2007-08-13 12:45:00,12.8,12.82,12.79,12.82,226200.0,8.9731,8.9871,8.9661,8.9871,226200.0
2007-08-13 12:50:00,12.82,12.85,12.82,12.85,220200.0,8.9871,9.0081,8.9871,9.0081,220200.0
2007-08-13 12:55:00,12.84,12.88,12.84,12.87,204000.0,9.0011,9.0292,9.0011,9.0221,204000.0
2007-08-13 13:00:00,12.87,12.88,12.83,12.83,321600.0,9.0221,9.0292,8.9941,8.9941,321600.0
2007-08-13 13:05:00,12.83,12.83,12.82,12.82,46000.0,8.9941,8.9941,8.9871,8.9871,46000.0
2007-08-13 13:10:00,12.81,12.82,12.79,12.79,102000.0,8.9801,8.9871,8.9661,8.9661,102000.0
2007-08-13 13:15:00,12.79,12.82,12.79,12.8,233000.0,8.9661,8.9871,8.9661,8.9731,233000.0
2007-08-13 13:20:00,12.8,12.81,12.77,12.8,702000.0,8.9731,8.9801,8.952,8.9731,702000.0
2007-08-13 13:25:00,12.8,12.84,12.8,12.83,169200.0,8.9731,9.0011,8.9731,8.9941,169200.0
2007-08-13 13:30:00,12.83,12.85,12.81,12.85,327600.0,8.9941,9.0081,8.9801,9.0081,327600.0
2007-08-13 13:35:00,12.85,12.85,12.82,12.83,198400.0,9.0081,9.0081,8.9871,8.9941,198400.0
2007-08-13 13:40:00,12.83,12.83,12.81,12.81,100000.0,8.9941,8.9941,8.9801,8.9801,100000.0
2007-08-13 13:45:00,12.81,12.85,12.81,12.83,115800.0,8.9801,9.0081,8.9801,8.9941,115800.0
2007-08-13 13:50:00,12.83,12.84,12.83,12.84,132800.0,8.9941,9.0011,8.9941,9.0011,132800.0
2007-08-13 13:55:00,12.84,12.88,12.83,12.87,154000.0,9.0011,9.0292,8.9941,9.0221,154000.0
2007-08-13 14:00:00,12.87,12.88,12.84,12.87,225200.0,9.0221,9.0292,9.0011,9.0221,225200.0
2007-08-13 14:05:00,12.87,12.87,12.83,12.85,171600.0,9.0221,9.0221,8.9941,9.0081,171600.0
2007-08-13 14:10:00,12.85,12.85,12.82,12.82,49800.0,9.0081,9.0081,8.9871,8.9871,49800.0
2007-08-13 14:15:00,12.83,12.83,12.81,12.83,104000.0,8.9941,8.9941,8.9801,8.9941,104000.0
2007-08-13 14:20:00,12.83,12.9,12.82,12.9,667400.0,8.9941,9.0432,8.9871,9.0432,667400.0
2007-08-13 14:25:00,12.9,12.9,12.87,12.88,145400.0,9.0432,9.0432,9.0221,9.0292,145400.0
2007-08-13 14:30:00,12.88,12.88,12.85,12.86,146400.0,9.0292,9.0292,9.0081,9.0151,146400.0
2007-08-13 14:35:00,12.86,12.86,12.85,12.85,194600.0,9.0151,9.0151,9.0081,9.0081,194600.0
2007-08-13 14:40:00,12.86,12.86,12.84,12.84,115400.0,9.0151,9.0151,9.0011,9.0011,115400.0
2007-08-13 14:45:00,12.84,12.85,12.83,12.84,321800.0,9.0011,9.0081,8.9941,9.0011,321800.0
2007-08-13 14:50:00,12.84,12.87,12.83,12.85,631000.0,9.0011,9.0221,8.9941,9.0081,631000.0
2007-08-13 14:55:00,12.86,12.87,12.85,12.86,302200.0,9.0151,9.0221,9.0081,9.0151,302200.0
2007-08-13 15:00:00,12.86,12.87,12.85,12.85,379000.0,9.0151,9.0221,9.0081,9.0081,379000.0
2007-08-13 15:05:00,12.85,12.87,12.85,12.85,177000.0,9.0081,9.0221,9.0081,9.0081,177000.0
2007-08-13 15:10:00,12.86,12.87,12.84,12.84,413200.0,9.0151,9.0221,9.0011,9.0011,413200.0
2007-08-13 15:15:00,12.84,12.85,12.81,12.85,494800.0,9.0011,9.0081,8.9801,9.0081,494800.0
2007-08-13 15:20:00,12.85,12.86,12.83,12.84,383600.0,9.0081,9.0151,8.9941,9.0011,383600.0
2007-08-13 15:25:00,12.84,12.9,12.84,12.89,411200.0,9.0011,9.0432,9.0011,9.0362,411200.0
2007-08-13 15:30:00,12.9,12.92,12.88,12.9,532600.0,9.0432,9.0572,9.0292,9.0432,532600.0
2007-08-13 15:35:00,12.9,12.93,12.9,12.93,1299400.0,9.0432,9.0642,9.0432,9.0642,1299400.0
2007-08-13 15:40:00,12.93,12.95,12.92,12.94,835600.0,9.0642,9.0782,9.0572,9.0712,835600.0
2007-08-13 15:45:00,12.94,12.94,12.88,12.9,914200.0,9.0712,9.0712,9.0292,9.0432,914200.0
2007-08-13 15:50:00,12.9,12.9,12.83,12.88,1286400.0,9.0432,9.0432,8.9941,9.0292,1286400.0
2007-08-13 15:55:00,12.88,12.9,12.85,12.89,1339200.0,9.0292,9.0432,9.0081,9.0362,1339200.0
2007-08-14 09:30:00,12.95,12.95,12.81,12.86,298600.0,9.0782,9.0782,8.9801,9.0151,298600.0
2007-08-14 09:35:00,12.86,12.87,12.81,12.81,413800.0,9.0151,9.0221,8.9801,8.9801,413800.0
2007-08-14 09:40:00,12.81,12.85,12.79,12.8,409600.0,8.9801,9.0081,8.9661,8.9731,409600.0
2007-08-14 09:45:00,12.8,12.81,12.77,12.8,444200.0,8.9731,8.9801,8.952,8.9731,444200.0
2007-08-14 09:50:00,12.79,12.8,12.73,12.74,555600.0,8.9661,8.9731,8.924,8.931,555600.0
2007-08-14 09:55:00,12.74,12.79,12.71,12.78,282600.0,8.931,8.9661,8.91,8.9591,282600.0
2007-08-14 10:00:00,12.77,12.79,12.71,12.72,403200.0,8.952,8.9661,8.91,8.917,403200.0
2007-08-14 10:05:00,12.72,12.74,12.65,12.66,770400.0,8.917,8.931,8.8679,8.8749,770400.0
2007-08-14 10:10:00,12.66,12.67,12.62,12.63,487400.0,8.8749,8.8819,8.8469,8.8539,487400.0
2007-08-14 10:15:00,12.63,12.67,12.62,12.65,269400.0,8.8539,8.8819,8.8469,8.8679,269400.0
2007-08-14 10:20:00,12.65,12.7,12.65,12.69,225000.0,8.8679,8.903,8.8679,8.896,225000.0
2007-08-14 10:25:00,12.69,12.69,12.61,12.63,504600.0,8.896,8.896,8.8399,8.8539,504600.0
2007-08-14 10:30:00,12.63,12.63,12.62,12.63,477400.0,8.8539,8.8539,8.8469,8.8539,477400.0
2007-08-14 10:35:00,12.63,12.68,12.62,12.68,920400.0,8.8539,8.889,8.8469,8.889,920400.0
2007-08-14 10:40:00,12.69,12.69,12.65,12.69,338400.0,8.896,8.896,8.8679,8.896,338400.0
2007-08-14 10:45:00,12.69,12.71,12.68,12.69,618800.0,8.896,8.91,8.889,8.896,618800.0
2007-08-14 10:50:00,12.69,12.7,12.6,12.6,819000.0,8.896,8.903,8.8329,8.8329,819000.0
2007-08-14 10:55:00,12.6,12.61,12.56,12.6,567000.0,8.8329,8.8399,8.8048,8.8329,567000.0
2007-08-14 11:00:00,12.6,12.61,12.54,12.61,632600.0,8.8329,8.8399,8.7908,8.8399,632600.0
2007-08-14 11:05:00,12.61,12.61,12.56,12.56,354400.0,8.8399,8.8399,8.8048,8.8048,354400.0
2007-08-14 11:10:00,12.56,12.61,12.56,12.6,334400.0,8.8048,8.8399,8.8048,8.8329,334400.0
2007-08-14 11:15:00,12.6,12.66,12.6,12.65,370800.0,8.8329,8.8749,8.8329,8.8679,370800.0
2007-08-14 11:20:00,12.65,12.65,12.64,12.64,471400.0,8.8679,8.8679,8.8609,8.8609,471400.0
2007-08-14 11:25:00,12.64,12.67,12.63,12.67,285600.0,8.8609,8.8819,8.8539,8.8819,285600.0
2007-08-14 11:30:00,12.67,12.68,12.65,12.67,372800.0,8.8819,8.889,8.8679,8.8819,372800.0
2007-08-14 11:35:00,12.67,12.68,12.65,12.65,324400.0,8.8819,8.889,8.8679,8.8679,324400.0
2007-08-14 11:40:00,12.65,12.65,12.63,12.64,555200.0,8.8679,8.8679,8.8539,8.8609,555200.0
2007-08-14 11:45:00,12.63,12.67,12.63,12.66,451000.0,8.8539,8.8819,8.8539,8.8749,451000.0
2007-08-14 11:50:00,12.66,12.68,12.63,12.65,539000.0,8.8749,8.889,8.8539,8.8679,539000.0
2007-08-14 11:55:00,12.65,12.69,12.63,12.68,500000.0,8.8679,8.896,8.8539,8.889,500000.0
2007-08-14 12:00:00,12.69,12.71,12.69,12.69,428000.0,8.896,8.91,8.896,8.896,428000.0
2007-08-14 12:05:00,12.69,12.69,12.67,12.67,297800.0,8.896,8.896,8.8819,8.8819,297800.0
2007-08-14 12:10:00,12.67,12.67,12.67,12.67,281000.0,8.8819,8.8819,8.8819,8.8819,281000.0
2007-08-14 12:15:00,12.67,12.68,12.67,12.68,258800.0,8.8819,8.889,8.8819,8.889,258800.0
2007-08-14 12:20:00,12.67,12.68,12.65,12.65,167200.0,8.8819,8.889,8.8679,8.8679,167200.0
2007-08-14 12:25:00,12.66,12.66,12.63,12.65,277800.0,8.8749,8.8749,8.8539,8.8679,277800.0
2007-08-14 12:30:00,12.65,12.65,12.63,12.64,260800.0,8.8679,8.8679,8.8539,8.8609,260800.0
2007-08-14 12:35:00,12.64,12.67,12.64,12.67,240800.0,8.8609,8.8819,8.8609,8.8819,240800.0
2007-08-14 12:40:00,12.67,12.67,12.63,12.63,325600.0,8.8819,8.8819,8.8539,8.8539,325600.0
2007-08-14 12:45:00,12.63,12.67,12.63,12.64,340200.0,8.8539,8.8819,8.8539,8.8609,340200.0
2007-08-14 12:50:00,12.64,12.67,12.63,12.67,139600.0,8.8609,8.8819,8.8539,8.8819,139600.0
2007-08-14 12:55:00,12.67,12.72,12.67,12.71,329600.0,8.8819,8.917,8.8819,8.91,329600.0
2007-08-14 13:00:00,12.71,12.72,12.68,12.69,261600.0,8.91,8.917,8.889,8.896,261600.0
2007-08-14 13:05:00,12.69,12.73,12.69,12.72,367600.0,8.896,8.924,8.896,8.917,367600.0
2007-08-14 13:10:00,12.72,12.73,12.71,12.73,233400.0,8.917,8.924,8.91,8.924,233400.0
2007-08-14 13:15:00,12.73,12.75,12.71,12.74,888400.0,8.924,8.938,8.91,8.931,888400.0
2007-08-14 13:20:00,12.74,12.75,12.68,12.71,374200.0,8.931,8.938,8.889,8.91,374200.0
2007-08-14 13:25:00,12.71,12.72,12.66,12.68,249600.0,8.91,8.917,8.8749,8.889,249600.0
2007-08-14 13:30:00,12.68,12.7,12.67,12.67,584000.0,8.889,8.903,8.8819,8.8819,584000.0
2007-08-14 13:35:00,12.67,12.7,12.67,12.69,345200.0,8.8819,8.903,8.8819,8.896,345200.0
2007-08-14 13:40:00,12.69,12.69,12.67,12.67,345000.0,8.896,8.896,8.8819,8.8819,345000.0
2007-08-14 13:45:00,12.67,12.68,12.59,12.6,664000.0,8.8819,8.889,8.8259,8.8329,664000.0
2007-08-14 13:50:00,12.6,12.64,12.6,12.6,519800.0,8.8329,8.8609,8.8329,8.8329,519800.0
2007-08-14 13:55:00,12.6,12.63,12.56,12.62,558200.0,8.8329,8.8539,8.8048,8.8469,558200.0
2007-08-14 14:00:00,12.63,12.63,12.57,12.61,666600.0,8.8539,8.8539,8.8118,8.8399,666600.0
2007-08-14 14:05:00,12.61,12.65,12.61,12.62,622200.0,8.8399,8.8679,8.8399,8.8469,622200.0
2007-08-14 14:10:00,12.62,12.66,12.62,12.65,490800.0,8.8469,8.8749,8.8469,8.8679,490800.0
2007-08-14 14:15:00,12.65,12.67,12.63,12.67,448200.0,8.8679,8.8819,8.8539,8.8819,448200.0
2007-08-14 14:20:00,12.67,12.7,12.67,12.69,527400.0,8.8819,8.903,8.8819,8.896,527400.0
2007-08-14 14:25:00,12.7,12.7,12.67,12.67,244000.0,8.903,8.903,8.8819,8.8819,244000.0
2007-08-14 14:30:00,12.67,12.68,12.62,12.62,922400.0,8.8819,8.889,8.8469,8.8469,922400.0
2007-08-14 14:35:00,12.62,12.65,12.62,12.65,421200.0,8.8469,8.8679,8.8469,8.8679,421200.0
2007-08-14 14:40:00,12.65,12.66,12.63,12.63,271800.0,8.8679,8.8749,8.8539,8.8539,271800.0
2007-08-14 14:45:00,12.63,12.65,12.61,12.65,593400.0,8.8539,8.8679,8.8399,8.8679,593400.0
2007-08-14 14:50:00,12.65,12.65,12.61,12.62,411200.0,8.8679,8.8679,8.8399,8.8469,411200.0
2007-08-14 14:55:00,12.62,12.63,12.61,12.63,414000.0,8.8469,8.8539,8.8399,8.8539,414000.0
2007-08-14 15:00:00,12.63,12.65,12.62,12.65,526200.0,8.8539,8.8679,8.8469,8.8679,526200.0
2007-08-14 15:05:00,12.64,12.66,12.62,12.63,1203800.0,8.8609,8.8749,8.8469,8.8539,1203800.0
2007-08-14 15:10:00,12.63,12.66,12.63,12.65,496800.0,8.8539,8.8749,8.8539,8.8679,496800.0
2007-08-14 15:15:00,12.65,12.68,12.65,12.67,300400.0,8.8679,8.889,8.8679,8.8819,300400.0
2007-08-14 15:20:00,12.67,12.76,12.67,12.74,758600.0,8.8819,8.945,8.8819,8.931,758600.0
2007-08-14 15:25:00,12.74,12.79,12.73,12.74,817800.0,8.931,8.9661,8.924,8.931,817800.0
2007-08-14 15:30:00,12.74,12.74,12.71,12.72,883600.0,8.931,8.931,8.91,8.917,883600.0
2007-08-14 15:35:00,12.72,12.73,12.71,12.72,671200.0,8.917,8.924,8.91,8.917,671200.0
2007-08-14 15:40:00,12.72,12.76,12.71,12.76,1015600.0,8.917,8.945,8.91,8.945,1015600.0
2007-08-14 15:45:00,12.76,12.77,12.74,12.75,932600.0,8.945,8.952,8.931,8.938,932600.0
2007-08-14 15:50:00,12.75,12.76,12.7,12.7,1393800.0,8.938,8.945,8.903,8.903,1393800.0
2007-08-14 15:55:00,12.7,12.78,12.7,12.76,2477200.0,8.903,8.9591,8.903,8.945,2477200.0
2007-08-15 09:30:00,12.77,12.82,12.61,12.61,470600.0,8.952,8.9871,8.8399,8.8399,470600.0
2007-08-15 09:35:00,12.61,12.66,12.61,12.63,402200.0,8.8399,8.8749,8.8399,8.8539,402200.0
2007-08-15 09:40:00,12.63,12.65,12.6,12.62,524800.0,8.8539,8.8679,8.8329,8.8469,524800.0
2007-08-15 09:45:00,12.62,12.73,12.6,12.7,796200.0,8.8469,8.924,8.8329,8.903,796200.0
2007-08-15 09:50:00,12.7,12.91,12.69,12.9,849000.0,8.903,9.0502,8.896,9.0432,849000.0
2007-08-15 09:55:00,12.9,12.92,12.78,12.79,766800.0,9.0432,9.0572,8.9591,8.9661,766800.0
2007-08-15 10:00:00,12.79,12.83,12.63,12.67,781200.0,8.9661,8.9941,8.8539,8.8819,781200.0
2007-08-15 10:05:00,12.68,12.8,12.65,12.77,468200.0,8.889,8.9731,8.8679,8.952,468200.0
2007-08-15 10:10:00,12.77,12.8,12.74,12.78,359000.0,8.952,8.9731,8.931,8.9591,359000.0
2007-08-15 10:15:00,12.78,12.79,12.74,12.77,421000.0,8.9591,8.9661,8.931,8.952,421000.0
2007-08-15 10:20:00,12.77,12.8,12.76,12.76,517800.0,8.952,8.9731,8.945,8.945,517800.0
2007-08-15 10:25:00,12.76,12.81,12.76,12.81,837400.0,8.945,8.9801,8.945,8.9801,837400.0
2007-08-15 10:30:00,12.8,12.84,12.78,12.83,442600.0,8.9731,9.0011,8.9591,8.9941,442600.0
2007-08-15 10:35:00,12.83,12.84,12.78,12.8,520200.0,8.9941,9.0011,8.9591,8.9731,520200.0
2007-08-15 10:40:00,12.8,12.8,12.77,12.8,229400.0,8.9731,8.9731,8.952,8.9731,229400.0
2007-08-15 10:45:00,12.8,12.84,12.78,12.84,351400.0,8.9731,9.0011,8.9591,9.0011,351400.0
2007-08-15 10:50:00,12.84,12.88,12.81,12.87,361200.0,9.0011,9.0292,8.9801,9.0221,361200.0
2007-08-15 10:55:00,12.87,12.9,12.86,12.9,359200.0,9.0221,9.0432,9.0151,9.0432,359200.0
2007-08-15 11:00:00,12.9,12.9,12.87,12.87,369200.0,9.0432,9.0432,9.0221,9.0221,369200.0
2007-08-15 11:05:00,12.87,12.88,12.85,12.85,254200.0,9.0221,9.0292,9.0081,9.0081,254200.0
2007-08-15 11:10:00,12.85,12.88,12.85,12.87,330800.0,9.0081,9.0292,9.0081,9.0221,330800.0
2007-08-15 11:15:00,12.87,12.87,12.85,12.86,317200.0,9.0221,9.0221,9.0081,9.0151,317200.0
2007-08-15 11:20:00,12.86,12.86,12.81,12.81,248400.0,9.0151,9.0151,8.9801,8.9801,248400.0
2007-08-15 11:25:00,12.81,12.87,12.81,12.85,435000.0,8.9801,9.0221,8.9801,9.0081,435000.0
2007-08-15 11:30:00,12.84,12.85,12.79,12.8,253200.0,9.0011,9.0081,8.9661,8.9731,253200.0
2007-08-15 11:35:00,12.8,12.81,12.78,12.78,739000.0,8.9731,8.9801,8.9591,8.9591,739000.0
2007-08-15 11:40:00,12.78,12.8,12.77,12.8,375200.0,8.9591,8.9731,8.952,8.9731,375200.0
2007-08-15 11:45:00,12.79,12.8,12.78,12.78,260600.0,8.9661,8.9731,8.9591,8.9591,260600.0
2007-08-15 11:50:00,12.78,12.8,12.77,12.78,629000.0,8.9591,8.9731,8.952,8.9591,629000.0
2007-08-15 11:55:00,12.78,12.8,12.77,12.79,380200.0,8.9591,8.9731,8.952,8.9661,380200.0
2007-08-15 12:00:00,12.79,12.81,12.79,12.8,288200.0,8.9661,8.9801,8.9661,8.9731,288200.0
2007-08-15 12:05:00,12.8,12.82,12.79,12.79,408800.0,8.9731,8.9871,8.9661,8.9661,408800.0
2007-08-15 12:10:00,12.79,12.81,12.78,12.79,343000.0,8.9661,8.9801,8.9591,8.9661,343000.0
2007-08-15 12:15:00,12.79,12.85,12.78,12.83,398800.0,8.9661,9.0081,8.9591,8.9941,398800.0
2007-08-15 12:20:00,12.83,12.84,12.81,12.83,252600.0,8.9941,9.0011,8.9801,8.9941,252600.0
2007-08-15 12:25:00,12.83,12.83,12.8,12.81,200400.0,8.9941,8.9941,8.9731,8.9801,200400.0
2007-08-15 12:30:00,12.81,12.81,12.77,12.79,441600.0,8.9801,8.9801,8.952,8.9661,441600.0
2007-08-15 12:35:00,12.79,12.8,12.77,12.79,312000.0,8.9661,8.9731,8.952,8.9661,312000.0
2007-08-15 12:40:00,12.79,12.79,12.77,12.78,242800.0,8.9661,8.9661,8.952,8.9591,242800.0
2007-08-15 12:45:00,12.77,12.83,12.77,12.83,331800.0,8.952,8.9941,8.952,8.9941,331800.0
2007-08-15 12:50:00,12.83,12.84,12.81,12.83,219400.0,8.9941,9.0011,8.9801,8.9941,219400.0
2007-08-15 12:55:00,12.83,12.83,12.78,12.79,176000.0,8.9941,8.9941,8.9591,8.9661,176000.0
2007-08-15 13:00:00,12.78,12.79,12.76,12.77,176200.0,8.9591,8.9661,8.945,8.952,176200.0
2007-08-15 13:05:00,12.77,12.79,12.76,12.78,748200.0,8.952,8.9661,8.945,8.9591,748200.0
2007-08-15 13:10:00,12.78,12.79,12.77,12.78,663800.0,8.9591,8.9661,8.952,8.9591,663800.0
2007-08-15 13:15:00,12.77,12.78,12.76,12.77,638800.0,8.952,8.9591,8.945,8.952,638800.0
2007-08-15 13:20:00,12.77,12.8,12.76,12.8,634200.0,8.952,8.9731,8.945,8.9731,634200.0
2007-08-15 13:25:00,12.8,12.83,12.8,12.81,301200.0,8.9731,8.9941,8.9731,8.9801,301200.0
2007-08-15 13:30:00,12.81,12.89,12.81,12.89,565400.0,8.9801,9.0362,8.9801,9.0362,565400.0
2007-08-15 13:35:00,12.88,12.9,12.86,12.87,490000.0,9.0292,9.0432,9.0151,9.0221,490000.0
2007-08-15 13:40:00,12.87,12.9,12.86,12.86,561400.0,9.0221,9.0432,9.0151,9.0151,561400.0
2007-08-15 13:45:00,12.86,12.88,12.86,12.87,752200.0,9.0151,9.0292,9.0151,9.0221,752200.0
2007-08-15 13:50:00,12.87,12.9,12.87,12.9,745000.0,9.0221,9.0432,9.0221,9.0432,745000.0
2007-08-15 13:55:00,12.9,12.94,12.9,12.93,723200.0,9.0432,9.0712,9.0432,9.0642,723200.0
2007-08-15 14:00:00,12.93,12.94,12.91,12.92,540000.0,9.0642,9.0712,9.0502,9.0572,540000.0
2007-08-15 14:05:00,12.92,12.93,12.9,12.9,580600.0,9.0572,9.0642,9.0432,9.0432,580600.0
2007-08-15 14:10:00,12.9,12.91,12.85,12.86,807800.0,9.0432,9.0502,9.0081,9.0151,807800.0
2007-08-15 14:15:00,12.86,12.86,12.83,12.86,439000.0,9.0151,9.0151,8.9941,9.0151,439000.0
2007-08-15 14:20:00,12.85,12.88,12.85,12.87,510800.0,9.0081,9.0292,9.0081,9.0221,510800.0
2007-08-15 14:25:00,12.87,12.9,12.87,12.88,475200.0,9.0221,9.0432,9.0221,9.0292,475200.0
2007-08-15 14:30:00,12.89,12.9,12.88,12.88,442600.0,9.0362,9.0432,9.0292,9.0292,442600.0
2007-08-15 14:35:00,12.88,12.88,12.87,12.88,734800.0,9.0292,9.0292,9.0221,9.0292,734800.0
2007-08-15 14:40:00,12.88,12.88,12.87,12.88,385800.0,9.0292,9.0292,9.0221,9.0292,385800.0
2007-08-15 14:45:00,12.88,12.89,12.84,12.84,884200.0,9.0292,9.0362,9.0011,9.0011,884200.0
2007-08-15 14:50:00,12.84,12.88,12.83,12.86,1091800.0,9.0011,9.0292,8.9941,9.0151,1091800.0
2007-08-15 14:55:00,12.86,12.88,12.83,12.84,779400.0,9.0151,9.0292,8.9941,9.0011,779400.0
2007-08-15 15:00:00,12.84,12.86,12.76,12.78,836400.0,9.0011,9.0151,8.945,8.9591,836400.0
2007-08-15 15:05:00,12.78,12.8,12.76,12.77,439800.0,8.9591,8.9731,8.945,8.952,439800.0
2007-08-15 15:10:00,12.77,12.78,12.73,12.78,550600.0,8.952,8.9591,8.924,8.9591,550600.0
2007-08-15 15:15:00,12.78,12.81,12.74,12.81,581400.0,8.9591,8.9801,8.931,8.9801,581400.0
2007-08-15 15:20:00,12.81,12.81,12.76,12.77,567800.0,8.9801,8.9801,8.945,8.952,567800.0
2007-08-15 15:25:00,12.77,12.77,12.72,12.72,723400.0,8.952,8.952,8.917,8.917,723400.0
2007-08-15 15:30:00,12.72,12.78,12.71,12.72,916600.0,8.917,8.9591,8.91,8.917,916600.0
2007-08-15 15:35:00,12.72,12.72,12.68,12.7,970200.0,8.917,8.917,8.889,8.903,970200.0
2007-08-15 15:40:00,12.7,12.71,12.68,12.7,1119600.0,8.903,8.91,8.889,8.903,1119600.0
2007-08-15 15:45:00,12.7,12.7,12.65,12.67,1247000.0,8.903,8.903,8.8679,8.8819,1247000.0
2007-08-15 15:50:00,12.67,12.67,12.62,12.62,2354600.0,8.8819,8.8819,8.8469,8.8469,2354600.0
2007-08-15 15:55:00,12.63,12.63,12.53,12.55,2410800.0,8.8539,8.8539,8.7838,8.7978,2410800.0
2007-08-16 09:30:00,12.54,12.68,12.35,12.52,918200.0,8.7908,8.889,8.6576,8.7768,918200.0
2007-08-16 09:35:00,12.52,12.6,12.49,12.59,629800.0,8.7768,8.8329,8.7558,8.8259,629800.0
2007-08-16 09:40:00,12.59,12.59,12.52,12.53,895000.0,8.8259,8.8259,8.7768,8.7838,895000.0
2007-08-16 09:45:00,12.52,12.53,12.47,12.52,920400.0,8.7768,8.7838,8.7417,8.7768,920400.0
2007-08-16 09:50:00,12.51,12.54,12.49,12.53,564000.0,8.7698,8.7908,8.7558,8.7838,564000.0
2007-08-16 09:55:00,12.53,12.62,12.51,12.6,969800.0,8.7838,8.8469,8.7698,8.8329,969800.0
2007-08-16 10:00:00,12.6,12.66,12.58,12.6,1295600.0,8.8329,8.8749,8.8189,8.8329,1295600.0
2007-08-16 10:05:00,12.6,12.64,12.6,12.63,672200.0,8.8329,8.8609,8.8329,8.8539,672200.0
2007-08-16 10:10:00,12.63,12.74,12.62,12.73,630200.0,8.8539,8.931,8.8469,8.924,630200.0
2007-08-16 10:15:00,12.73,12.74,12.66,12.66,622400.0,8.924,8.931,8.8749,8.8749,622400.0
2007-08-16 10:20:00,12.66,12.67,12.55,12.58,994600.0,8.8749,8.8819,8.7978,8.8189,994600.0
2007-08-16 10:25:00,12.58,12.63,12.58,12.58,830200.0,8.8189,8.8539,8.8189,8.8189,830200.0
2007-08-16 10:30:00,12.58,12.64,12.58,12.6,659400.0,8.8189,8.8609,8.8189,8.8329,659400.0
2007-08-16 10:35:00,12.62,12.65,12.6,12.61,768800.0,8.8469,8.8679,8.8329,8.8399,768800.0
2007-08-16 10:40:00,12.61,12.61,12.58,12.6,503400.0,8.8399,8.8399,8.8189,8.8329,503400.0
2007-08-16 10:45:00,12.6,12.63,12.55,12.55,1272000.0,8.8329,8.8539,8.7978,8.7978,1272000.0
2007-08-16 10:50:00,12.55,12.62,12.55,12.58,703800.0,8.7978,8.8469,8.7978,8.8189,703800.0
2007-08-16 10:55:00,12.58,12.59,12.53,12.54,610200.0,8.8189,8.8259,8.7838,8.7908,610200.0
2007-08-16 11:00:00,12.53,12.58,12.52,12.58,639600.0,8.7838,8.8189,8.7768,8.8189,639600.0
2007-08-16 11:05:00,12.58,12.58,12.56,12.57,663600.0,8.8189,8.8189,8.8048,8.8118,663600.0
2007-08-16 11:10:00,12.57,12.59,12.53,12.54,1153000.0,8.8118,8.8259,8.7838,8.7908,1153000.0
2007-08-16 11:15:00,12.55,12.55,12.49,12.5,603000.0,8.7978,8.7978,8.7558,8.7628,603000.0
2007-08-16 11:20:00,12.5,12.5,12.49,12.49,531600.0,8.7628,8.7628,8.7558,8.7558,531600.0
2007-08-16 11:25:00,12.5,12.5,12.49,12.49,416400.0,8.7628,8.7628,8.7558,8.7558,416400.0
2007-08-16 11:30:00,12.49,12.5,12.38,12.39,1251600.0,8.7558,8.7628,8.6786,8.6857,1251600.0
2007-08-16 11:35:00,12.38,12.42,12.36,12.4,1030800.0,8.6786,8.7067,8.6646,8.6927,1030800.0
2007-08-16 11:40:00,12.4,12.47,12.4,12.47,325400.0,8.6927,8.7417,8.6927,8.7417,325400.0
2007-08-16 11:45:00,12.47,12.48,12.43,12.45,222600.0,8.7417,8.7488,8.7137,8.7277,222600.0
2007-08-16 11:50:00,12.45,12.45,12.43,12.45,418200.0,8.7277,8.7277,8.7137,8.7277,418200.0
2007-08-16 11:55:00,12.45,12.46,12.43,12.45,513000.0,8.7277,8.7347,8.7137,8.7277,513000.0
2007-08-16 12:00:00,12.45,12.45,12.37,12.43,541200.0,8.7277,8.7277,8.6716,8.7137,541200.0
2007-08-16 12:05:00,12.42,12.43,12.34,12.35,605600.0,8.7067,8.7137,8.6506,8.6576,605600.0
2007-08-16 12:10:00,12.35,12.37,12.3,12.35,795800.0,8.6576,8.6716,8.6226,8.6576,795800.0
2007-08-16 12:15:00,12.36,12.38,12.3,12.33,369400.0,8.6646,8.6786,8.6226,8.6436,369400.0
2007-08-16 12:20:00,12.34,12.37,12.31,12.37,644600.0,8.6506,8.6716,8.6296,8.6716,644600.0
2007-08-16 12:25:00,12.37,12.38,12.35,12.37,351000.0,8.6716,8.6786,8.6576,8.6716,351000.0
2007-08-16 12:30:00,12.37,12.4,12.35,12.39,298800.0,8.6716,8.6927,8.6576,8.6857,298800.0
2007-08-16 12:35:00,12.4,12.47,12.4,12.43,476800.0,8.6927,8.7417,8.6927,8.7137,476800.0
2007-08-16 12:40:00,12.43,12.43,12.32,12.37,545000.0,8.7137,8.7137,8.6366,8.6716,545000.0
2007-08-16 12:45:00,12.36,12.4,12.34,12.36,420400.0,8.6646,8.6927,8.6506,8.6646,420400.0
2007-08-16 12:50:00,12.36,12.38,12.34,12.38,444000.0,8.6646,8.6786,8.6506,8.6786,444000.0
2007-08-16 12:55:00,12.38,12.43,12.33,12.34,392000.0,8.6786,8.7137,8.6436,8.6506,392000.0
2007-08-16 13:00:00,12.34,12.34,12.25,12.29,728800.0,8.6506,8.6506,8.5875,8.6156,728800.0
2007-08-16 13:05:00,12.29,12.3,12.26,12.29,540000.0,8.6156,8.6226,8.5945,8.6156,540000.0
2007-08-16 13:10:00,12.28,12.4,12.27,12.39,462800.0,8.6085,8.6927,8.6015,8.6857,462800.0
2007-08-16 13:15:00,12.39,12.49,12.37,12.49,663400.0,8.6857,8.7558,8.6716,8.7558,663400.0
2007-08-16 13:20:00,12.49,12.49,12.38,12.39,475000.0,8.7558,8.7558,8.6786,8.6857,475000.0
2007-08-16 13:25:00,12.39,12.4,12.36,12.38,266600.0,8.6857,8.6927,8.6646,8.6786,266600.0
2007-08-16 13:30:00,12.38,12.43,12.38,12.4,273400.0,8.6786,8.7137,8.6786,8.6927,273400.0
2007-08-16 13:35:00,12.4,12.43,12.39,12.43,380400.0,8.6927,8.7137,8.6857,8.7137,380400.0
2007-08-16 13:40:00,12.43,12.49,12.42,12.43,249200.0,8.7137,8.7558,8.7067,8.7137,249200.0
2007-08-16 13:45:00,12.43,12.43,12.37,12.39,322400.0,8.7137,8.7137,8.6716,8.6857,322400.0
2007-08-16 13:50:00,12.39,12.49,12.38,12.47,314200.0,8.6857,8.7558,8.6786,8.7417,314200.0
2007-08-16 13:55:00,12.47,12.5,12.4,12.41,682000.0,8.7417,8.7628,8.6927,8.6997,682000.0
2007-08-16 14:00:00,12.42,12.47,12.37,12.46,504200.0,8.7067,8.7417,8.6716,8.7347,504200.0
2007-08-16 14:05:00,12.46,12.47,12.42,12.44,562600.0,8.7347,8.7417,8.7067,8.7207,562600.0
2007-08-16 14:10:00,12.44,12.49,12.39,12.48,946400.0,8.7207,8.7558,8.6857,8.7488,946400.0
2007-08-16 14:15:00,12.49,12.51,12.48,12.5,1045200.0,8.7558,8.7698,8.7488,8.7628,1045200.0
2007-08-16 14:20:00,12.5,12.5,12.43,12.44,698200.0,8.7628,8.7628,8.7137,8.7207,698200.0
2007-08-16 14:25:00,12.44,12.49,12.4,12.46,536000.0,8.7207,8.7558,8.6927,8.7347,536000.0
2007-08-16 14:30:00,12.46,12.47,12.37,12.44,843000.0,8.7347,8.7417,8.6716,8.7207,843000.0
2007-08-16 14:35:00,12.44,12.46,12.4,12.43,470000.0,8.7207,8.7347,8.6927,8.7137,470000.0
2007-08-16 14:40:00,12.43,12.47,12.37,12.39,535800.0,8.7137,8.7417,8.6716,8.6857,535800.0
2007-08-16 14:45:00,12.39,12.44,12.36,12.36,695000.0,8.6857,8.7207,8.6646,8.6646,695000.0
2007-08-16 14:50:00,12.36,12.41,12.36,12.4,422800.0,8.6646,8.6997,8.6646,8.6927,422800.0
2007-08-16 14:55:00,12.4,12.41,12.36,12.37,386600.0,8.6927,8.6997,8.6646,8.6716,386600.0
2007-08-16 15:00:00,12.37,12.38,12.26,12.27,647800.0,8.6716,8.6786,8.5945,8.6015,647800.0
2007-08-16 15:05:00,12.27,12.3,12.19,12.19,904600.0,8.6015,8.6226,8.5455,8.5455,904600.0
2007-08-16 15:10:00,12.19,12.19,12.13,12.19,1550800.0,8.5455,8.5455,8.5034,8.5455,1550800.0
2007-08-16 15:15:00,12.19,12.24,12.18,12.22,809600.0,8.5455,8.5805,8.5384,8.5665,809600.0
2007-08-16 15:20:00,12.22,12.27,12.22,12.27,808200.0,8.5665,8.6015,8.5665,8.6015,808200.0
2007-08-16 15:25:00,12.27,12.34,12.25,12.34,750000.0,8.6015,8.6506,8.5875,8.6506,750000.0
2007-08-16 15:30:00,12.34,12.38,12.33,12.37,933600.0,8.6506,8.6786,8.6436,8.6716,933600.0
2007-08-16 15:35:00,12.37,12.47,12.37,12.46,1108400.0,8.6716,8.7417,8.6716,8.7347,1108400.0
2007-08-16 15:40:00,12.46,12.53,12.44,12.49,1267600.0,8.7347,8.7838,8.7207,8.7558,1267600.0
2007-08-16 15:45:00,12.5,12.56,12.49,12.53,1314600.0,8.7628,8.8048,8.7558,8.7838,1314600.0
2007-08-16 15:50:00,12.53,12.53,12.49,12.51,1949800.0,8.7838,8.7838,8.7558,8.7698,1949800.0
2007-08-16 15:55:00,12.51,12.55,12.47,12.49,2394000.0,8.7698,8.7978,8.7417,8.7558,2394000.0
2007-08-17 09:30:00,12.85,12.92,12.57,12.63,6029000.0,9.0081,9.0572,8.8118,8.8539,6029000.0
2007-08-17 09:35:00,12.64,12.8,12.63,12.72,795200.0,8.8609,8.9731,8.8539,8.917,795200.0
2007-08-17 09:40:00,12.72,12.72,12.59,12.59,854600.0,8.917,8.917,8.8259,8.8259,854600.0
2007-08-17 09:45:00,12.59,12.62,12.47,12.49,1037600.0,8.8259,8.8469,8.7417,8.7558,1037600.0
2007-08-17 09:50:00,12.49,12.5,12.46,12.49,1683400.0,8.7558,8.7628,8.7347,8.7558,1683400.0
2007-08-17 09:55:00,12.49,12.6,12.47,12.58,1333600.0,8.7558,8.8329,8.7417,8.8189,1333600.0
2007-08-17 10:00:00,12.58,12.62,12.56,12.57,1376200.0,8.8189,8.8469,8.8048,8.8118,1376200.0
2007-08-17 10:05:00,12.56,12.65,12.56,12.64,1345800.0,8.8048,8.8679,8.8048,8.8609,1345800.0
2007-08-17 10:10:00,12.63,12.65,12.61,12.63,909400.0,8.8539,8.8679,8.8399,8.8539,909400.0
2007-08-17 10:15:00,12.63,12.66,12.59,12.62,1096000.0,8.8539,8.8749,8.8259,8.8469,1096000.0
2007-08-17 10:20:00,12.62,12.67,12.59,12.65,1082600.0,8.8469,8.8819,8.8259,8.8679,1082600.0
2007-08-17 10:25:00,12.65,12.67,12.63,12.67,881000.0,8.8679,8.8819,8.8539,8.8819,881000.0
2007-08-17 10:30:00,12.67,12.7,12.63,12.66,1402200.0,8.8819,8.903,8.8539,8.8749,1402200.0
2007-08-17 10:35:00,12.66,12.71,12.64,12.65,731400.0,8.8749,8.91,8.8609,8.8679,731400.0
2007-08-17 10:40:00,12.65,12.67,12.62,12.62,669000.0,8.8679,8.8819,8.8469,8.8469,669000.0
2007-08-17 10:45:00,12.62,12.66,12.56,12.56,557000.0,8.8469,8.8749,8.8048,8.8048,557000.0
2007-08-17 10:50:00,12.56,12.58,12.51,12.52,695200.0,8.8048,8.8189,8.7698,8.7768,695200.0
2007-08-17 10:55:00,12.52,12.56,12.51,12.53,553400.0,8.7768,8.8048,8.7698,8.7838,553400.0
2007-08-17 11:00:00,12.52,12.55,12.49,12.53,1299400.0,8.7768,8.7978,8.7558,8.7838,1299400.0
2007-08-17 11:05:00,12.52,12.56,12.52,12.55,1379600.0,8.7768,8.8048,8.7768,8.7978,1379600.0
2007-08-17 11:10:00,12.55,12.62,12.53,12.61,566400.0,8.7978,8.8469,8.7838,8.8399,566400.0
2007-08-17 11:15:00,12.61,12.63,12.58,12.6,612000.0,8.8399,8.8539,8.8189,8.8329,612000.0
2007-08-17 11:20:00,12.6,12.63,12.57,12.59,1627800.0,8.8329,8.8539,8.8118,8.8259,1627800.0
2007-08-17 11:25:00,12.59,12.6,12.58,12.6,359800.0,8.8259,8.8329,8.8189,8.8329,359800.0
2007-08-17 11:30:00,12.6,12.61,12.55,12.59,472200.0,8.8329,8.8399,8.7978,8.8259,472200.0
2007-08-17 11:35:00,12.59,12.61,12.58,12.61,953800.0,8.8259,8.8399,8.8189,8.8399,953800.0
2007-08-17 11:40:00,12.61,12.61,12.59,12.6,629600.0,8.8399,8.8399,8.8259,8.8329,629600.0
2007-08-17 11:45:00,12.6,12.61,12.59,12.6,292800.0,8.8329,8.8399,8.8259,8.8329,292800.0
2007-08-17 11:50:00,12.6,12.61,12.56,12.58,322000.0,8.8329,8.8399,8.8048,8.8189,322000.0
2007-08-17 11:55:00,12.58,12.58,12.55,12.55,478800.0,8.8189,8.8189,8.7978,8.7978,478800.0
2007-08-17 12:00:00,12.55,12.56,12.5,12.5,769000.0,8.7978,8.8048,8.7628,8.7628,769000.0
2007-08-17 12:05:00,12.5,12.51,12.45,12.45,1834000.0,8.7628,8.7698,8.7277,8.7277,1834000.0
2007-08-17 12:10:00,12.45,12.47,12.45,12.46,525200.0,8.7277,8.7417,8.7277,8.7347,525200.0
2007-08-17 12:15:00,12.47,12.48,12.45,12.46,567800.0,8.7417,8.7488,8.7277,8.7347,567800.0
2007-08-17 12:20:00,12.46,12.51,12.46,12.49,444800.0,8.7347,8.7698,8.7347,8.7558,444800.0
2007-08-17 12:25:00,12.5,12.5,12.47,12.48,549200.0,8.7628,8.7628,8.7417,8.7488,549200.0
2007-08-17 12:30:00,12.49,12.5,12.46,12.47,580200.0,8.7558,8.7628,8.7347,8.7417,580200.0
2007-08-17 12:35:00,12.47,12.49,12.47,12.47,527000.0,8.7417,8.7558,8.7417,8.7417,527000.0
2007-08-17 12:40:00,12.47,12.49,12.45,12.49,516400.0,8.7417,8.7558,8.7277,8.7558,516400.0
2007-08-17 12:45:00,12.49,12.51,12.48,12.49,574000.0,8.7558,8.7698,8.7488,8.7558,574000.0
2007-08-17 12:50:00,12.49,12.52,12.48,12.5,796200.0,8.7558,8.7768,8.7488,8.7628,796200.0
2007-08-17 12:55:00,12.5,12.51,12.48,12.49,385400.0,8.7628,8.7698,8.7488,8.7558,385400.0
2007-08-17 13:00:00,12.49,12.51,12.47,12.49,718800.0,8.7558,8.7698,8.7417,8.7558,718800.0
2007-08-17 13:05:00,12.5,12.54,12.48,12.49,712400.0,8.7628,8.7908,8.7488,8.7558,712400.0
2007-08-17 13:10:00,12.49,12.55,12.49,12.54,887800.0,8.7558,8.7978,8.7558,8.7908,887800.0
2007-08-17 13:15:00,12.54,12.55,12.52,12.52,1148200.0,8.7908,8.7978,8.7768,8.7768,1148200.0
2007-08-17 13:20:00,12.52,12.57,12.52,12.54,1400000.0,8.7768,8.8118,8.7768,8.7908,1400000.0
2007-08-17 13:25:00,12.54,12.55,12.54,12.54,262000.0,8.7908,8.7978,8.7908,8.7908,262000.0
2007-08-17 13:30:00,12.54,12.54,12.51,12.52,627000.0,8.7908,8.7908,8.7698,8.7768,627000.0
2007-08-17 13:35:00,12.52,12.53,12.49,12.53,1463400.0,8.7768,8.7838,8.7558,8.7838,1463400.0
2007-08-17 13:40:00,12.53,12.53,12.49,12.52,715600.0,8.7838,8.7838,8.7558,8.7768,715600.0
2007-08-17 13:45:00,12.52,12.53,12.51,12.52,635800.0,8.7768,8.7838,8.7698,8.7768,635800.0
2007-08-17 13:50:00,12.52,12.52,12.49,12.5,594200.0,8.7768,8.7768,8.7558,8.7628,594200.0
2007-08-17 13:55:00,12.5,12.52,12.49,12.51,466800.0,8.7628,8.7768,8.7558,8.7698,466800.0
2007-08-17 14:00:00,12.51,12.52,12.47,12.49,411600.0,8.7698,8.7768,8.7417,8.7558,411600.0
2007-08-17 14:05:00,12.5,12.51,12.43,12.46,714400.0,8.7628,8.7698,8.7137,8.7347,714400.0
2007-08-17 14:10:00,12.45,12.47,12.42,12.42,337800.0,8.7277,8.7417,8.7067,8.7067,337800.0
2007-08-17 14:15:00,12.43,12.46,12.41,12.45,823400.0,8.7137,8.7347,8.6997,8.7277,823400.0
2007-08-17 14:20:00,12.44,12.46,12.44,12.45,397600.0,8.7207,8.7347,8.7207,8.7277,397600.0
2007-08-17 14:25:00,12.45,12.45,12.4,12.4,465800.0,8.7277,8.7277,8.6927,8.6927,465800.0
2007-08-17 14:30:00,12.4,12.44,12.39,12.44,674000.0,8.6927,8.7207,8.6857,8.7207,674000.0
2007-08-17 14:35:00,12.43,12.45,12.4,12.41,277000.0,8.7137,8.7277,8.6927,8.6997,277000.0
2007-08-17 14:40:00,12.42,12.47,12.41,12.46,370600.0,8.7067,8.7417,8.6997,8.7347,370600.0
2007-08-17 14:45:00,12.46,12.47,12.41,12.45,563400.0,8.7347,8.7417,8.6997,8.7277,563400.0
2007-08-17 14:50:00,12.46,12.47,12.43,12.45,200200.0,8.7347,8.7417,8.7137,8.7277,200200.0
2007-08-17 14:55:00,12.44,12.45,12.43,12.44,170200.0,8.7207,8.7277,8.7137,8.7207,170200.0
2007-08-17 15:00:00,12.44,12.45,12.41,12.45,344400.0,8.7207,8.7277,8.6997,8.7277,344400.0
2007-08-17 15:05:00,12.45,12.52,12.45,12.52,959000.0,8.7277,8.7768,8.7277,8.7768,959000.0
2007-08-17 15:10:00,12.51,12.52,12.49,12.49,612600.0,8.7698,8.7768,8.7558,8.7558,612600.0
2007-08-17 15:15:00,12.49,12.56,12.49,12.55,850400.0,8.7558,8.8048,8.7558,8.7978,850400.0
2007-08-17 15:20:00,12.55,12.55,12.53,12.54,522800.0,8.7978,8.7978,8.7838,8.7908,522800.0
2007-08-17 15:25:00,12.54,12.55,12.49,12.5,723200.0,8.7908,8.7978,8.7558,8.7628,723200.0
2007-08-17 15:30:00,12.49,12.56,12.49,12.53,904600.0,8.7558,8.8048,8.7558,8.7838,904600.0
2007-08-17 15:35:00,12.53,12.6,12.53,12.6,590800.0,8.7838,8.8329,8.7838,8.8329,590800.0
2007-08-17 15:40:00,12.6,12.62,12.58,12.61,1071400.0,8.8329,8.8469,8.8189,8.8399,1071400.0
2007-08-17 15:45:00,12.6,12.61,12.59,12.61,775200.0,8.8329,8.8399,8.8259,8.8399,775200.0
2007-08-17 15:50:00,12.61,12.63,12.61,12.62,1880200.0,8.8399,8.8539,8.8399,8.8469,1880200.0
2007-08-17 15:55:00,12.62,12.63,12.6,12.63,1657600.0,8.8469,8.8539,8.8329,8.8539,1657600.0
2007-08-20 09:30:00,12.55,12.62,12.51,12.59,605000.0,8.7978,8.8469,8.7698,8.8259,605000.0
2007-08-20 09:35:00,12.6,12.67,12.59,12.67,582800.0,8.8329,8.8819,8.8259,8.8819,582800.0
2007-08-20 09:40:00,12.67,12.7,12.63,12.65,774600.0,8.8819,8.903,8.8539,8.8679,774600.0
2007-08-20 09:45:00,12.65,12.68,12.64,12.65,514200.0,8.8679,8.889,8.8609,8.8679,514200.0
2007-08-20 09:50:00,12.65,12.68,12.58,12.59,448000.0,8.8679,8.889,8.8189,8.8259,448000.0
2007-08-20 09:55:00,12.6,12.62,12.58,12.6,303600.0,8.8329,8.8469,8.8189,8.8329,303600.0
2007-08-20 10:00:00,12.61,12.62,12.55,12.56,452400.0,8.8399,8.8469,8.7978,8.8048,452400.0
2007-08-20 10:05:00,12.56,12.59,12.56,12.57,725200.0,8.8048,8.8259,8.8048,8.8118,725200.0
2007-08-20 10:10:00,12.57,12.59,12.54,12.54,656200.0,8.8118,8.8259,8.7908,8.7908,656200.0
2007-08-20 10:15:00,12.54,12.57,12.53,12.55,298600.0,8.7908,8.8118,8.7838,8.7978,298600.0
2007-08-20 10:20:00,12.55,12.58,12.53,12.56,417200.0,8.7978,8.8189,8.7838,8.8048,417200.0
2007-08-20 10:25:00,12.56,12.59,12.55,12.58,318000.0,8.8048,8.8259,8.7978,8.8189,318000.0
2007-08-20 10:30:00,12.58,12.58,12.55,12.57,340000.0,8.8189,8.8189,8.7978,8.8118,340000.0
2007-08-20 10:35:00,12.58,12.58,12.56,12.58,165800.0,8.8189,8.8189,8.8048,8.8189,165800.0
2007-08-20 10:40:00,12.58,12.62,12.57,12.57,319600.0,8.8189,8.8469,8.8118,8.8118,319600.0
2007-08-20 10:45:00,12.57,12.6,12.53,12.53,284200.0,8.8118,8.8329,8.7838,8.7838,284200.0
2007-08-20 10:50:00,12.53,12.56,12.53,12.53,311600.0,8.7838,8.8048,8.7838,8.7838,311600.0
2007-08-20 10:55:00,12.53,12.54,12.52,12.54,186400.0,8.7838,8.7908,8.7768,8.7908,186400.0
2007-08-20 11:00:00,12.54,12.55,12.53,12.53,262200.0,8.7908,8.7978,8.7838,8.7838,262200.0
2007-08-20 11:05:00,12.54,12.54,12.51,12.51,288800.0,8.7908,8.7908,8.7698,8.7698,288800.0
2007-08-20 11:10:00,12.51,12.53,12.51,12.53,172000.0,8.7698,8.7838,8.7698,8.7838,172000.0
2007-08-20 11:15:00,12.53,12.53,12.51,12.52,221800.0,8.7838,8.7838,8.7698,8.7768,221800.0
2007-08-20 11:20:00,12.51,12.53,12.51,12.51,199400.0,8.7698,8.7838,8.7698,8.7698,199400.0
2007-08-20 11:25:00,12.52,12.52,12.45,12.46,695600.0,8.7768,8.7768,8.7277,8.7347,695600.0
2007-08-20 11:30:00,12.46,12.47,12.45,12.47,584600.0,8.7347,8.7417,8.7277,8.7417,584600.0
2007-08-20 11:35:00,12.47,12.49,12.46,12.48,341600.0,8.7417,8.7558,8.7347,8.7488,341600.0
2007-08-20 11:40:00,12.48,12.48,12.47,12.47,289800.0,8.7488,8.7488,8.7417,8.7417,289800.0
2007-08-20 11:45:00,12.47,12.47,12.44,12.46,367600.0,8.7417,8.7417,8.7207,8.7347,367600.0
2007-08-20 11:50:00,12.46,12.47,12.43,12.45,214600.0,8.7347,8.7417,8.7137,8.7277,214600.0
2007-08-20 11:55:00,12.45,12.47,12.43,12.44,272600.0,8.7277,8.7417,8.7137,8.7207,272600.0
2007-08-20 12:00:00,12.44,12.49,12.43,12.45,506200.0,8.7207,8.7558,8.7137,8.7277,506200.0
2007-08-20 12:05:00,12.45,12.47,12.44,12.44,265200.0,8.7277,8.7417,8.7207,8.7207,265200.0
2007-08-20 12:10:00,12.43,12.44,12.4,12.43,307200.0,8.7137,8.7207,8.6927,8.7137,307200.0
2007-08-20 12:15:00,12.43,12.46,12.43,12.46,199600.0,8.7137,8.7347,8.7137,8.7347,199600.0
2007-08-20 12:20:00,12.45,12.45,12.44,12.44,140400.0,8.7277,8.7277,8.7207,8.7207,140400.0
2007-08-20 12:25:00,12.45,12.47,12.45,12.45,210200.0,8.7277,8.7417,8.7277,8.7277,210200.0
2007-08-20 12:30:00,12.45,12.49,12.44,12.49,291000.0,8.7277,8.7558,8.7207,8.7558,291000.0
2007-08-20 12:35:00,12.49,12.49,12.47,12.47,146400.0,8.7558,8.7558,8.7417,8.7417,146400.0
2007-08-20 12:40:00,12.47,12.47,12.44,12.46,273000.0,8.7417,8.7417,8.7207,8.7347,273000.0
2007-08-20 12:45:00,12.45,12.49,12.45,12.46,276400.0,8.7277,8.7558,8.7277,8.7347,276400.0
2007-08-20 12:50:00,12.46,12.46,12.42,12.42,406400.0,8.7347,8.7347,8.7067,8.7067,406400.0
2007-08-20 12:55:00,12.43,12.43,12.38,12.38,380200.0,8.7137,8.7137,8.6786,8.6786,380200.0
2007-08-20 13:00:00,12.38,12.4,12.36,12.4,370400.0,8.6786,8.6927,8.6646,8.6927,370400.0
2007-08-20 13:05:00,12.4,12.42,12.38,12.41,340200.0,8.6927,8.7067,8.6786,8.6997,340200.0
2007-08-20 13:10:00,12.42,12.43,12.39,12.43,319000.0,8.7067,8.7137,8.6857,8.7137,319000.0
2007-08-20 13:15:00,12.43,12.44,12.42,12.43,181000.0,8.7137,8.7207,8.7067,8.7137,181000.0
2007-08-20 13:20:00,12.43,12.43,12.38,12.38,337400.0,8.7137,8.7137,8.6786,8.6786,337400.0
2007-08-20 13:25:00,12.38,12.39,12.37,12.38,293600.0,8.6786,8.6857,8.6716,8.6786,293600.0
2007-08-20 13:30:00,12.38,12.38,12.36,12.37,528000.0,8.6786,8.6786,8.6646,8.6716,528000.0
2007-08-20 13:35:00,12.37,12.37,12.35,12.37,413200.0,8.6716,8.6716,8.6576,8.6716,413200.0
2007-08-20 13:40:00,12.36,12.4,12.36,12.38,506400.0,8.6646,8.6927,8.6646,8.6786,506400.0
2007-08-20 13:45:00,12.39,12.43,12.38,12.43,506800.0,8.6857,8.7137,8.6786,8.7137,506800.0
2007-08-20 13:50:00,12.43,12.44,12.39,12.4,464400.0,8.7137,8.7207,8.6857,8.6927,464400.0
2007-08-20 13:55:00,12.4,12.4,12.35,12.37,646400.0,8.6927,8.6927,8.6576,8.6716,646400.0
2007-08-20 14:00:00,12.37,12.38,12.33,12.36,999600.0,8.6716,8.6786,8.6436,8.6646,999600.0
2007-08-20 14:05:00,12.36,12.37,12.35,12.35,350800.0,8.6646,8.6716,8.6576,8.6576,350800.0
2007-08-20 14:10:00,12.35,12.37,12.31,12.32,822400.0,8.6576,8.6716,8.6296,8.6366,822400.0
2007-08-20 14:15:00,12.31,12.33,12.29,12.31,780400.0,8.6296,8.6436,8.6156,8.6296,780400.0
2007-08-20 14:20:00,12.31,12.34,12.28,12.33,831400.0,8.6296,8.6506,8.6085,8.6436,831400.0
2007-08-20 14:25:00,12.33,12.34,12.31,12.34,541200.0,8.6436,8.6506,8.6296,8.6506,541200.0
2007-08-20 14:30:00,12.34,12.36,12.32,12.35,588600.0,8.6506,8.6646,8.6366,8.6576,588600.0
2007-08-20 14:35:00,12.35,12.4,12.35,12.36,913600.0,8.6576,8.6927,8.6576,8.6646,913600.0
2007-08-20 14:40:00,12.36,12.36,12.32,12.32,1201400.0,8.6646,8.6646,8.6366,8.6366,1201400.0
2007-08-20 14:45:00,12.33,12.33,12.3,12.3,707400.0,8.6436,8.6436,8.6226,8.6226,707400.0
2007-08-20 14:50:00,12.3,12.33,12.3,12.33,508800.0,8.6226,8.6436,8.6226,8.6436,508800.0
2007-08-20 14:55:00,12.33,12.36,12.33,12.35,705600.0,8.6436,8.6646,8.6436,8.6576,705600.0
2007-08-20 15:00:00,12.35,12.4,12.35,12.38,558400.0,8.6576,8.6927,8.6576,8.6786,558400.0
2007-08-20 15:05:00,12.38,12.38,12.35,12.36,1366400.0,8.6786,8.6786,8.6576,8.6646,1366400.0
2007-08-20 15:10:00,12.36,12.36,12.33,12.34,913200.0,8.6646,8.6646,8.6436,8.6506,913200.0
2007-08-20 15:15:00,12.34,12.38,12.33,12.35,1240400.0,8.6506,8.6786,8.6436,8.6576,1240400.0
2007-08-20 15:20:00,12.35,12.38,12.34,12.37,697200.0,8.6576,8.6786,8.6506,8.6716,697200.0
2007-08-20 15:25:00,12.37,12.38,12.36,12.36,818200.0,8.6716,8.6786,8.6646,8.6646,818200.0
2007-08-20 15:30:00,12.36,12.36,12.33,12.33,859000.0,8.6646,8.6646,8.6436,8.6436,859000.0
2007-08-20 15:35:00,12.33,12.34,12.31,12.33,896400.0,8.6436,8.6506,8.6296,8.6436,896400.0
2007-08-20 15:40:00,12.33,12.36,12.33,12.35,777600.0,8.6436,8.6646,8.6436,8.6576,777600.0
2007-08-20 15:45:00,12.35,12.36,12.32,12.33,1260600.0,8.6576,8.6646,8.6366,8.6436,1260600.0
2007-08-20 15:50:00,12.33,12.34,12.31,12.31,1688400.0,8.6436,8.6506,8.6296,8.6296,1688400.0
2007-08-20 15:55:00,12.31,12.33,12.29,12.31,1894800.0,8.6296,8.6436,8.6156,8.6296,1894800.0
2007-08-21 09:30:00,12.19,12.31,12.18,12.3,631800.0,8.5455,8.6296,8.5384,8.6226,631800.0
2007-08-21 09:35:00,12.3,12.38,12.29,12.37,466600.0,8.6226,8.6786,8.6156,8.6716,466600.0
2007-08-21 09:40:00,12.37,12.38,12.31,12.34,371600.0,8.6716,8.6786,8.6296,8.6506,371600.0
2007-08-21 09:45:00,12.34,12.38,12.33,12.36,865800.0,8.6506,8.6786,8.6436,8.6646,865800.0
2007-08-21 09:50:00,12.36,12.43,12.36,12.4,580400.0,8.6646,8.7137,8.6646,8.6927,580400.0
2007-08-21 09:55:00,12.4,12.45,12.4,12.44,764600.0,8.6927,8.7277,8.6927,8.7207,764600.0
2007-08-21 10:00:00,12.44,12.44,12.36,12.38,353400.0,8.7207,8.7207,8.6646,8.6786,353400.0
2007-08-21 10:05:00,12.38,12.41,12.38,12.4,695000.0,8.6786,8.6997,8.6786,8.6927,695000.0
2007-08-21 10:10:00,12.4,12.44,12.39,12.42,699200.0,8.6927,8.7207,8.6857,8.7067,699200.0
2007-08-21 10:15:00,12.42,12.48,12.42,12.48,748800.0,8.7067,8.7488,8.7067,8.7488,748800.0
2007-08-21 10:20:00,12.48,12.49,12.44,12.46,679400.0,8.7488,8.7558,8.7207,8.7347,679400.0
2007-08-21 10:25:00,12.46,12.47,12.45,12.46,753600.0,8.7347,8.7417,8.7277,8.7347,753600.0
2007-08-21 10:30:00,12.46,12.48,12.44,12.44,826200.0,8.7347,8.7488,8.7207,8.7207,826200.0
2007-08-21 10:35:00,12.45,12.45,12.4,12.45,588200.0,8.7277,8.7277,8.6927,8.7277,588200.0
2007-08-21 10:40:00,12.45,12.45,12.42,12.43,656800.0,8.7277,8.7277,8.7067,8.7137,656800.0
2007-08-21 10:45:00,12.43,12.44,12.42,12.43,757400.0,8.7137,8.7207,8.7067,8.7137,757400.0
2007-08-21 10:50:00,12.43,12.43,12.41,12.43,731200.0,8.7137,8.7137,8.6997,8.7137,731200.0
2007-08-21 10:55:00,12.43,12.43,12.41,12.41,646800.0,8.7137,8.7137,8.6997,8.6997,646800.0
2007-08-21 11:00:00,12.4,12.42,12.4,12.41,674800.0,8.6927,8.7067,8.6927,8.6997,674800.0
2007-08-21 11:05:00,12.4,12.42,12.4,12.42,699200.0,8.6927,8.7067,8.6927,8.7067,699200.0
2007-08-21 11:10:00,12.41,12.42,12.4,12.4,597400.0,8.6997,8.7067,8.6927,8.6927,597400.0
2007-08-21 11:15:00,12.4,12.42,12.4,12.41,396600.0,8.6927,8.7067,8.6927,8.6997,396600.0
2007-08-21 11:20:00,12.41,12.42,12.4,12.41,444800.0,8.6997,8.7067,8.6927,8.6997,444800.0
2007-08-21 11:25:00,12.4,12.42,12.4,12.41,786000.0,8.6927,8.7067,8.6927,8.6997,786000.0
2007-08-21 11:30:00,12.41,12.43,12.4,12.41,584000.0,8.6997,8.7137,8.6927,8.6997,584000.0
2007-08-21 11:35:00,12.42,12.42,12.4,12.4,322600.0,8.7067,8.7067,8.6927,8.6927,322600.0
2007-08-21 11:40:00,12.4,12.4,12.39,12.4,337600.0,8.6927,8.6927,8.6857,8.6927,337600.0
2007-08-21 11:45:00,12.4,12.43,12.4,12.42,574200.0,8.6927,8.7137,8.6927,8.7067,574200.0
2007-08-21 11:50:00,12.42,12.42,12.38,12.4,468000.0,8.7067,8.7067,8.6786,8.6927,468000.0
2007-08-21 11:55:00,12.39,12.4,12.38,12.4,226600.0,8.6857,8.6927,8.6786,8.6927,226600.0
2007-08-21 12:00:00,12.4,12.4,12.37,12.38,297400.0,8.6927,8.6927,8.6716,8.6786,297400.0
2007-08-21 12:05:00,12.38,12.38,12.35,12.36,620400.0,8.6786,8.6786,8.6576,8.6646,620400.0
2007-08-21 12:10:00,12.36,12.38,12.35,12.37,710200.0,8.6646,8.6786,8.6576,8.6716,710200.0
2007-08-21 12:15:00,12.37,12.37,12.35,12.37,509400.0,8.6716,8.6716,8.6576,8.6716,509400.0
2007-08-21 12:20:00,12.37,12.43,12.37,12.42,695000.0,8.6716,8.7137,8.6716,8.7067,695000.0
2007-08-21 12:25:00,12.42,12.43,12.38,12.38,356400.0,8.7067,8.7137,8.6786,8.6786,356400.0
2007-08-21 12:30:00,12.38,12.38,12.31,12.34,757000.0,8.6786,8.6786,8.6296,8.6506,757000.0
2007-08-21 12:35:00,12.33,12.35,12.31,12.31,384600.0,8.6436,8.6576,8.6296,8.6296,384600.0
2007-08-21 12:40:00,12.31,12.33,12.3,12.31,523400.0,8.6296,8.6436,8.6226,8.6296,523400.0
2007-08-21 12:45:00,12.31,12.31,12.27,12.28,373000.0,8.6296,8.6296,8.6015,8.6085,373000.0
2007-08-21 12:50:00,12.28,12.29,12.28,12.28,577400.0,8.6085,8.6156,8.6085,8.6085,577400.0
2007-08-21 12:55:00,12.29,12.29,12.28,12.29,464000.0,8.6156,8.6156,8.6085,8.6156,464000.0
2007-08-21 13:00:00,12.29,12.3,12.28,12.29,373000.0,8.6156,8.6226,8.6085,8.6156,373000.0
2007-08-21 13:05:00,12.29,12.29,12.28,12.28,180000.0,8.6156,8.6156,8.6085,8.6085,180000.0
2007-08-21 13:10:00,12.28,12.28,12.27,12.27,263400.0,8.6085,8.6085,8.6015,8.6015,263400.0
2007-08-21 13:15:00,12.27,12.27,12.25,12.26,536400.0,8.6015,8.6015,8.5875,8.5945,536400.0
2007-08-21 13:20:00,12.26,12.28,12.26,12.27,341600.0,8.5945,8.6085,8.5945,8.6015,341600.0
2007-08-21 13:25:00,12.27,12.29,12.27,12.29,840400.0,8.6015,8.6156,8.6015,8.6156,840400.0
2007-08-21 13:30:00,12.29,12.32,12.29,12.31,678800.0,8.6156,8.6366,8.6156,8.6296,678800.0
2007-08-21 13:35:00,12.31,12.33,12.3,12.32,573200.0,8.6296,8.6436,8.6226,8.6366,573200.0
2007-08-21 13:40:00,12.32,12.33,12.28,12.3,780000.0,8.6366,8.6436,8.6085,8.6226,780000.0
2007-08-21 13:45:00,12.3,12.3,12.28,12.28,241600.0,8.6226,8.6226,8.6085,8.6085,241600.0
2007-08-21 13:50:00,12.29,12.3,12.28,12.29,522600.0,8.6156,8.6226,8.6085,8.6156,522600.0
2007-08-21 13:55:00,12.29,12.29,12.28,12.28,328200.0,8.6156,8.6156,8.6085,8.6085,328200.0
2007-08-21 14:00:00,12.28,12.29,12.28,12.29,428400.0,8.6085,8.6156,8.6085,8.6156,428400.0
2007-08-21 14:05:00,12.29,12.3,12.29,12.29,531400.0,8.6156,8.6226,8.6156,8.6156,531400.0
2007-08-21 14:10:00,12.29,12.31,12.29,12.3,416800.0,8.6156,8.6296,8.6156,8.6226,416800.0
2007-08-21 14:15:00,12.3,12.31,12.29,12.3,630200.0,8.6226,8.6296,8.6156,8.6226,630200.0
2007-08-21 14:20:00,12.3,12.3,12.3,12.3,249600.0,8.6226,8.6226,8.6226,8.6226,249600.0
2007-08-21 14:25:00,12.3,12.34,12.3,12.32,379000.0,8.6226,8.6506,8.6226,8.6366,379000.0
2007-08-21 14:30:00,12.32,12.33,12.31,12.32,646800.0,8.6366,8.6436,8.6296,8.6366,646800.0
2007-08-21 14:35:00,12.31,12.33,12.31,12.31,785600.0,8.6296,8.6436,8.6296,8.6296,785600.0
2007-08-21 14:40:00,12.31,12.31,12.28,12.29,1257000.0,8.6296,8.6296,8.6085,8.6156,1257000.0
2007-08-21 14:45:00,12.29,12.31,12.29,12.3,456000.0,8.6156,8.6296,8.6156,8.6226,456000.0
2007-08-21 14:50:00,12.3,12.31,12.28,12.29,416400.0,8.6226,8.6296,8.6085,8.6156,416400.0
2007-08-21 14:55:00,12.28,12.31,12.28,12.31,528400.0,8.6085,8.6296,8.6085,8.6296,528400.0
2007-08-21 15:00:00,12.31,12.32,12.31,12.32,384400.0,8.6296,8.6366,8.6296,8.6366,384400.0
2007-08-21 15:05:00,12.31,12.34,12.31,12.31,442200.0,8.6296,8.6506,8.6296,8.6296,442200.0
2007-08-21 15:10:00,12.31,12.31,12.31,12.31,244800.0,8.6296,8.6296,8.6296,8.6296,244800.0
2007-08-21 15:15:00,12.31,12.31,12.29,12.31,581400.0,8.6296,8.6296,8.6156,8.6296,581400.0
2007-08-21 15:20:00,12.31,12.31,12.3,12.31,370400.0,8.6296,8.6296,8.6226,8.6296,370400.0
2007-08-21 15:25:00,12.31,12.33,12.31,12.31,365400.0,8.6296,8.6436,8.6296,8.6296,365400.0
2007-08-21 15:30:00,12.31,12.34,12.31,12.33,799000.0,8.6296,8.6506,8.6296,8.6436,799000.0
2007-08-21 15:35:00,12.33,12.34,12.3,12.3,748800.0,8.6436,8.6506,8.6226,8.6226,748800.0
2007-08-21 15:40:00,12.3,12.31,12.28,12.29,602600.0,8.6226,8.6296,8.6085,8.6156,602600.0
2007-08-21 15:45:00,12.29,12.3,12.28,12.29,1018800.0,8.6156,8.6226,8.6085,8.6156,1018800.0
2007-08-21 15:50:00,12.28,12.3,12.28,12.28,703400.0,8.6085,8.6226,8.6085,8.6085,703400.0
2007-08-21 15:55:00,12.28,12.28,12.25,12.28,1562400.0,8.6085,8.6085,8.5875,8.6085,1562400.0
2007-08-22 09:30:00,12.37,12.45,12.26,12.3,756400.0,8.6716,8.7277,8.5945,8.6226,756400.0
2007-08-22 09:35:00,12.3,12.33,12.29,12.32,528400.0,8.6226,8.6436,8.6156,8.6366,528400.0
2007-08-22 09:40:00,12.32,12.33,12.29,12.31,588200.0,8.6366,8.6436,8.6156,8.6296,588200.0
2007-08-22 09:45:00,12.31,12.33,12.3,12.3,396200.0,8.6296,8.6436,8.6226,8.6226,396200.0
2007-08-22 09:50:00,12.3,12.33,12.29,12.33,423400.0,8.6226,8.6436,8.6156,8.6436,423400.0
2007-08-22 09:55:00,12.33,12.36,12.33,12.35,727000.0,8.6436,8.6646,8.6436,8.6576,727000.0
2007-08-22 10:00:00,12.35,12.37,12.34,12.35,490000.0,8.6576,8.6716,8.6506,8.6576,490000.0
2007-08-22 10:05:00,12.35,12.37,12.35,12.36,1110200.0,8.6576,8.6716,8.6576,8.6646,1110200.0
2007-08-22 10:10:00,12.36,12.42,12.35,12.4,681600.0,8.6646,8.7067,8.6576,8.6927,681600.0
2007-08-22 10:15:00,12.4,12.4,12.36,12.36,655200.0,8.6927,8.6927,8.6646,8.6646,655200.0
2007-08-22 10:20:00,12.36,12.38,12.36,12.37,406000.0,8.6646,8.6786,8.6646,8.6716,406000.0
2007-08-22 10:25:00,12.37,12.38,12.37,12.37,782000.0,8.6716,8.6786,8.6716,8.6716,782000.0
2007-08-22 10:30:00,12.37,12.38,12.35,12.38,623800.0,8.6716,8.6786,8.6576,8.6786,623800.0
2007-08-22 10:35:00,12.37,12.38,12.37,12.38,620400.0,8.6716,8.6786,8.6716,8.6786,620400.0
2007-08-22 10:40:00,12.38,12.38,12.37,12.38,380200.0,8.6786,8.6786,8.6716,8.6786,380200.0
2007-08-22 10:45:00,12.37,12.39,12.37,12.38,490800.0,8.6716,8.6857,8.6716,8.6786,490800.0
2007-08-22 10:50:00,12.38,12.4,12.38,12.38,392800.0,8.6786,8.6927,8.6786,8.6786,392800.0
2007-08-22 10:55:00,12.38,12.38,12.37,12.37,295800.0,8.6786,8.6786,8.6716,8.6716,295800.0
2007-08-22 11:00:00,12.37,12.38,12.35,12.35,349800.0,8.6716,8.6786,8.6576,8.6576,349800.0
2007-08-22 11:05:00,12.35,12.36,12.35,12.35,408000.0,8.6576,8.6646,8.6576,8.6576,408000.0
2007-08-22 11:10:00,12.35,12.35,12.34,12.35,243600.0,8.6576,8.6576,8.6506,8.6576,243600.0
2007-08-22 11:15:00,12.35,12.37,12.35,12.37,332800.0,8.6576,8.6716,8.6576,8.6716,332800.0
2007-08-22 11:20:00,12.36,12.39,12.36,12.39,193800.0,8.6646,8.6857,8.6646,8.6857,193800.0
2007-08-22 11:25:00,12.38,12.4,12.38,12.38,393400.0,8.6786,8.6927,8.6786,8.6786,393400.0
2007-08-22 11:30:00,12.38,12.38,12.37,12.37,216200.0,8.6786,8.6786,8.6716,8.6716,216200.0
2007-08-22 11:35:00,12.37,12.38,12.37,12.38,272600.0,8.6716,8.6786,8.6716,8.6786,272600.0
2007-08-22 11:40:00,12.38,12.38,12.37,12.38,205400.0,8.6786,8.6786,8.6716,8.6786,205400.0
2007-08-22 11:45:00,12.38,12.4,12.38,12.38,331800.0,8.6786,8.6927,8.6786,8.6786,331800.0
2007-08-22 11:50:00,12.38,12.39,12.38,12.38,123200.0,8.6786,8.6857,8.6786,8.6786,123200.0
2007-08-22 11:55:00,12.38,12.38,12.38,12.38,157800.0,8.6786,8.6786,8.6786,8.6786,157800.0
2007-08-22 12:00:00,12.38,12.38,12.37,12.37,328400.0,8.6786,8.6786,8.6716,8.6716,328400.0
2007-08-22 12:05:00,12.37,12.38,12.37,12.38,332800.0,8.6716,8.6786,8.6716,8.6786,332800.0
2007-08-22 12:10:00,12.38,12.38,12.37,12.37,315200.0,8.6786,8.6786,8.6716,8.6716,315200.0
2007-08-22 12:15:00,12.37,12.38,12.36,12.37,202600.0,8.6716,8.6786,8.6646,8.6716,202600.0
2007-08-22 12:20:00,12.37,12.38,12.36,12.37,258200.0,8.6716,8.6786,8.6646,8.6716,258200.0
2007-08-22 12:25:00,12.36,12.38,12.35,12.36,204800.0,8.6646,8.6786,8.6576,8.6646,204800.0
2007-08-22 12:30:00,12.36,12.36,12.33,12.34,458000.0,8.6646,8.6646,8.6436,8.6506,458000.0
2007-08-22 12:35:00,12.34,12.34,12.33,12.33,685600.0,8.6506,8.6506,8.6436,8.6436,685600.0
2007-08-22 12:40:00,12.33,12.33,12.31,12.31,282400.0,8.6436,8.6436,8.6296,8.6296,282400.0
2007-08-22 12:45:00,12.31,12.34,12.31,12.34,499200.0,8.6296,8.6506,8.6296,8.6506,499200.0
2007-08-22 12:50:00,12.34,12.34,12.31,12.33,514400.0,8.6506,8.6506,8.6296,8.6436,514400.0
2007-08-22 12:55:00,12.32,12.32,12.31,12.31,356400.0,8.6366,8.6366,8.6296,8.6296,356400.0
2007-08-22 13:00:00,12.31,12.33,12.29,12.31,432400.0,8.6296,8.6436,8.6156,8.6296,432400.0
2007-08-22 13:05:00,12.31,12.32,12.3,12.3,328200.0,8.6296,8.6366,8.6226,8.6226,328200.0
2007-08-22 13:10:00,12.3,12.31,12.3,12.3,246600.0,8.6226,8.6296,8.6226,8.6226,246600.0
2007-08-22 13:15:00,12.3,12.3,12.27,12.28,887800.0,8.6226,8.6226,8.6015,8.6085,887800.0
2007-08-22 13:20:00,12.28,12.3,12.27,12.3,603200.0,8.6085,8.6226,8.6015,8.6226,603200.0
2007-08-22 13:25:00,12.29,12.31,12.29,12.31,1277200.0,8.6156,8.6296,8.6156,8.6296,1277200.0
2007-08-22 13:30:00,12.31,12.32,12.3,12.3,675800.0,8.6296,8.6366,8.6226,8.6226,675800.0
2007-08-22 13:35:00,12.3,12.33,12.28,12.33,1002400.0,8.6226,8.6436,8.6085,8.6436,1002400.0
2007-08-22 13:40:00,12.33,12.35,12.31,12.35,2457600.0,8.6436,8.6576,8.6296,8.6576,2457600.0
2007-08-22 13:45:00,12.35,12.36,12.34,12.35,491600.0,8.6576,8.6646,8.6506,8.6576,491600.0
2007-08-22 13:50:00,12.35,12.36,12.34,12.36,582800.0,8.6576,8.6646,8.6506,8.6646,582800.0
2007-08-22 13:55:00,12.35,12.37,12.35,12.36,981200.0,8.6576,8.6716,8.6576,8.6646,981200.0
2007-08-22 14:00:00,12.36,12.36,12.3,12.31,1224400.0,8.6646,8.6646,8.6226,8.6296,1224400.0
2007-08-22 14:05:00,12.31,12.31,12.3,12.31,366000.0,8.6296,8.6296,8.6226,8.6296,366000.0
2007-08-22 14:10:00,12.31,12.34,12.3,12.31,395000.0,8.6296,8.6506,8.6226,8.6296,395000.0
2007-08-22 14:15:00,12.31,12.31,12.3,12.31,321600.0,8.6296,8.6296,8.6226,8.6296,321600.0
2007-08-22 14:20:00,12.31,12.31,12.27,12.28,304400.0,8.6296,8.6296,8.6015,8.6085,304400.0
2007-08-22 14:25:00,12.28,12.3,12.28,12.29,381600.0,8.6085,8.6226,8.6085,8.6156,381600.0
2007-08-22 14:30:00,12.29,12.31,12.29,12.3,476400.0,8.6156,8.6296,8.6156,8.6226,476400.0
2007-08-22 14:35:00,12.3,12.31,12.29,12.3,692200.0,8.6226,8.6296,8.6156,8.6226,692200.0
2007-08-22 14:40:00,12.3,12.31,12.29,12.3,471400.0,8.6226,8.6296,8.6156,8.6226,471400.0
2007-08-22 14:45:00,12.29,12.31,12.29,12.3,399400.0,8.6156,8.6296,8.6156,8.6226,399400.0
2007-08-22 14:50:00,12.3,12.33,12.3,12.3,422800.0,8.6226,8.6436,8.6226,8.6226,422800.0
2007-08-22 14:55:00,12.31,12.33,12.3,12.31,415400.0,8.6296,8.6436,8.6226,8.6296,415400.0
2007-08-22 15:00:00,12.31,12.32,12.3,12.32,363000.0,8.6296,8.6366,8.6226,8.6366,363000.0
2007-08-22 15:05:00,12.31,12.33,12.3,12.31,457400.0,8.6296,8.6436,8.6226,8.6296,457400.0
2007-08-22 15:10:00,12.31,12.33,12.31,12.31,407000.0,8.6296,8.6436,8.6296,8.6296,407000.0
2007-08-22 15:15:00,12.32,12.37,12.31,12.36,795600.0,8.6366,8.6716,8.6296,8.6646,795600.0
2007-08-22 15:20:00,12.36,12.4,12.36,12.38,922000.0,8.6646,8.6927,8.6646,8.6786,922000.0
2007-08-22 15:25:00,12.39,12.41,12.38,12.39,660600.0,8.6857,8.6997,8.6786,8.6857,660600.0
2007-08-22 15:30:00,12.39,12.47,12.38,12.46,1379200.0,8.6857,8.7417,8.6786,8.7347,1379200.0
2007-08-22 15:35:00,12.46,12.49,12.44,12.49,1099400.0,8.7347,8.7558,8.7207,8.7558,1099400.0
2007-08-22 15:40:00,12.49,12.5,12.47,12.48,757600.0,8.7558,8.7628,8.7417,8.7488,757600.0
2007-08-22 15:45:00,12.47,12.49,12.47,12.48,631600.0,8.7417,8.7558,8.7417,8.7488,631600.0
2007-08-22 15:50:00,12.48,12.49,12.47,12.47,1042000.0,8.7488,8.7558,8.7417,8.7417,1042000.0
2007-08-22 15:55:00,12.47,12.5,12.47,12.49,1244800.0,8.7417,8.7628,8.7417,8.7558,1244800.0
2007-08-23 09:30:00,12.62,12.67,12.59,12.62,1181600.0,8.8469,8.8819,8.8259,8.8469,1181600.0
2007-08-23 09:35:00,12.61,12.63,12.59,12.62,374000.0,8.8399,8.8539,8.8259,8.8469,374000.0
2007-08-23 09:40:00,12.62,12.63,12.61,12.62,423800.0,8.8469,8.8539,8.8399,8.8469,423800.0
2007-08-23 09:45:00,12.62,12.67,12.6,12.65,799200.0,8.8469,8.8819,8.8329,8.8679,799200.0
2007-08-23 09:50:00,12.65,12.68,12.63,12.63,755200.0,8.8679,8.889,8.8539,8.8539,755200.0
2007-08-23 09:55:00,12.63,12.68,12.62,12.67,799000.0,8.8539,8.889,8.8469,8.8819,799000.0
2007-08-23 10:00:00,12.67,12.7,12.64,12.68,817800.0,8.8819,8.903,8.8609,8.889,817800.0
2007-08-23 10:05:00,12.68,12.69,12.68,12.68,502200.0,8.889,8.896,8.889,8.889,502200.0
2007-08-23 10:10:00,12.68,12.71,12.67,12.7,468600.0,8.889,8.91,8.8819,8.903,468600.0
2007-08-23 10:15:00,12.7,12.72,12.7,12.71,841000.0,8.903,8.917,8.903,8.91,841000.0
2007-08-23 10:20:00,12.71,12.71,12.68,12.69,530400.0,8.91,8.91,8.889,8.896,530400.0
2007-08-23 10:25:00,12.69,12.7,12.65,12.68,545600.0,8.896,8.903,8.8679,8.889,545600.0
2007-08-23 10:30:00,12.68,12.7,12.65,12.7,516400.0,8.889,8.903,8.8679,8.903,516400.0
2007-08-23 10:35:00,12.7,12.72,12.68,12.71,483200.0,8.903,8.917,8.889,8.91,483200.0
2007-08-23 10:40:00,12.71,12.71,12.69,12.69,420800.0,8.91,8.91,8.896,8.896,420800.0
2007-08-23 10:45:00,12.69,12.7,12.69,12.69,365800.0,8.896,8.903,8.896,8.896,365800.0
2007-08-23 10:50:00,12.69,12.7,12.68,12.69,313200.0,8.896,8.903,8.889,8.896,313200.0
2007-08-23 10:55:00,12.69,12.71,12.68,12.71,487600.0,8.896,8.91,8.889,8.91,487600.0
2007-08-23 11:00:00,12.71,12.72,12.69,12.7,897400.0,8.91,8.917,8.896,8.903,897400.0
2007-08-23 11:05:00,12.7,12.71,12.7,12.7,477000.0,8.903,8.91,8.903,8.903,477000.0
2007-08-23 11:10:00,12.7,12.72,12.7,12.7,619800.0,8.903,8.917,8.903,8.903,619800.0
2007-08-23 11:15:00,12.7,12.7,12.69,12.69,194400.0,8.903,8.903,8.896,8.896,194400.0
2007-08-23 11:20:00,12.69,12.7,12.68,12.7,194600.0,8.896,8.903,8.889,8.903,194600.0
2007-08-23 11:25:00,12.7,12.7,12.65,12.67,663800.0,8.903,8.903,8.8679,8.8819,663800.0
2007-08-23 11:30:00,12.67,12.68,12.64,12.65,790200.0,8.8819,8.889,8.8609,8.8679,790200.0
2007-08-23 11:35:00,12.65,12.65,12.64,12.65,329600.0,8.8679,8.8679,8.8609,8.8679,329600.0
2007-08-23 11:40:00,12.65,12.66,12.64,12.64,175400.0,8.8679,8.8749,8.8609,8.8609,175400.0
2007-08-23 11:45:00,12.64,12.65,12.63,12.63,716400.0,8.8609,8.8679,8.8539,8.8539,716400.0
2007-08-23 11:50:00,12.63,12.63,12.56,12.59,1086200.0,8.8539,8.8539,8.8048,8.8259,1086200.0
2007-08-23 11:55:00,12.6,12.61,12.59,12.61,428800.0,8.8329,8.8399,8.8259,8.8399,428800.0
2007-08-23 12:00:00,12.61,12.63,12.61,12.63,295600.0,8.8399,8.8539,8.8399,8.8539,295600.0
2007-08-23 12:05:00,12.63,12.64,12.63,12.63,168200.0,8.8539,8.8609,8.8539,8.8539,168200.0
2007-08-23 12:10:00,12.63,12.65,12.63,12.63,277200.0,8.8539,8.8679,8.8539,8.8539,277200.0
2007-08-23 12:15:00,12.63,12.65,12.63,12.64,483400.0,8.8539,8.8679,8.8539,8.8609,483400.0
2007-08-23 12:20:00,12.64,12.66,12.63,12.66,419600.0,8.8609,8.8749,8.8539,8.8749,419600.0
2007-08-23 12:25:00,12.65,12.66,12.63,12.63,227600.0,8.8679,8.8749,8.8539,8.8539,227600.0
2007-08-23 12:30:00,12.64,12.64,12.63,12.63,67200.0,8.8609,8.8609,8.8539,8.8539,67200.0
2007-08-23 12:35:00,12.63,12.63,12.62,12.63,275600.0,8.8539,8.8539,8.8469,8.8539,275600.0
2007-08-23 12:40:00,12.63,12.64,12.63,12.63,274200.0,8.8539,8.8609,8.8539,8.8539,274200.0
2007-08-23 12:45:00,12.63,12.63,12.62,12.62,196400.0,8.8539,8.8539,8.8469,8.8469,196400.0
2007-08-23 12:50:00,12.63,12.63,12.59,12.6,333600.0,8.8539,8.8539,8.8259,8.8329,333600.0
2007-08-23 12:55:00,12.6,12.61,12.59,12.6,219600.0,8.8329,8.8399,8.8259,8.8329,219600.0
2007-08-23 13:00:00,12.61,12.61,12.58,12.59,281200.0,8.8399,8.8399,8.8189,8.8259,281200.0
2007-08-23 13:05:00,12.59,12.62,12.58,12.62,338000.0,8.8259,8.8469,8.8189,8.8469,338000.0
2007-08-23 13:10:00,12.62,12.63,12.62,12.62,240600.0,8.8469,8.8539,8.8469,8.8469,240600.0
2007-08-23 13:15:00,12.62,12.64,12.61,12.61,267600.0,8.8469,8.8609,8.8399,8.8399,267600.0
2007-08-23 13:20:00,12.61,12.61,12.6,12.6,329600.0,8.8399,8.8399,8.8329,8.8329,329600.0
2007-08-23 13:25:00,12.6,12.6,12.59,12.6,228800.0,8.8329,8.8329,8.8259,8.8329,228800.0
2007-08-23 13:30:00,12.6,12.61,12.59,12.59,363000.0,8.8329,8.8399,8.8259,8.8259,363000.0
2007-08-23 13:35:00,12.59,12.63,12.59,12.63,399600.0,8.8259,8.8539,8.8259,8.8539,399600.0
2007-08-23 13:40:00,12.63,12.64,12.62,12.63,415800.0,8.8539,8.8609,8.8469,8.8539,415800.0
2007-08-23 13:45:00,12.63,12.64,12.62,12.64,278200.0,8.8539,8.8609,8.8469,8.8609,278200.0
2007-08-23 13:50:00,12.63,12.65,12.63,12.64,155400.0,8.8539,8.8679,8.8539,8.8609,155400.0
2007-08-23 13:55:00,12.65,12.67,12.63,12.66,162200.0,8.8679,8.8819,8.8539,8.8749,162200.0
2007-08-23 14:00:00,12.66,12.68,12.64,12.67,389200.0,8.8749,8.889,8.8609,8.8819,389200.0
2007-08-23 14:05:00,12.67,12.68,12.66,12.68,277800.0,8.8819,8.889,8.8749,8.889,277800.0
2007-08-23 14:10:00,12.68,12.68,12.65,12.65,187800.0,8.889,8.889,8.8679,8.8679,187800.0
2007-08-23 14:15:00,12.66,12.66,12.63,12.63,245800.0,8.8749,8.8749,8.8539,8.8539,245800.0
2007-08-23 14:20:00,12.63,12.65,12.63,12.63,281200.0,8.8539,8.8679,8.8539,8.8539,281200.0
2007-08-23 14:25:00,12.63,12.63,12.63,12.63,119600.0,8.8539,8.8539,8.8539,8.8539,119600.0
2007-08-23 14:30:00,12.63,12.63,12.63,12.63,174200.0,8.8539,8.8539,8.8539,8.8539,174200.0
2007-08-23 14:35:00,12.63,12.65,12.63,12.63,456800.0,8.8539,8.8679,8.8539,8.8539,456800.0
2007-08-23 14:40:00,12.63,12.63,12.59,12.59,476400.0,8.8539,8.8539,8.8259,8.8259,476400.0
2007-08-23 14:45:00,12.59,12.59,12.55,12.56,707400.0,8.8259,8.8259,8.7978,8.8048,707400.0
2007-08-23 14:50:00,12.56,12.6,12.56,12.6,307400.0,8.8048,8.8329,8.8048,8.8329,307400.0
2007-08-23 14:55:00,12.6,12.61,12.59,12.6,159200.0,8.8329,8.8399,8.8259,8.8329,159200.0
2007-08-23 15:00:00,12.61,12.62,12.6,12.61,196800.0,8.8399,8.8469,8.8329,8.8399,196800.0
2007-08-23 15:05:00,12.61,12.62,12.6,12.61,480400.0,8.8399,8.8469,8.8329,8.8399,480400.0
2007-08-23 15:10:00,12.61,12.63,12.6,12.6,346800.0,8.8399,8.8539,8.8329,8.8329,346800.0
2007-08-23 15:15:00,12.6,12.66,12.6,12.65,620000.0,8.8329,8.8749,8.8329,8.8679,620000.0
2007-08-23 15:20:00,12.65,12.69,12.65,12.68,604600.0,8.8679,8.896,8.8679,8.889,604600.0
2007-08-23 15:25:00,12.68,12.72,12.67,12.71,947800.0,8.889,8.917,8.8819,8.91,947800.0
2007-08-23 15:30:00,12.71,12.74,12.71,12.72,531800.0,8.91,8.931,8.91,8.917,531800.0
2007-08-23 15:35:00,12.72,12.72,12.68,12.69,667400.0,8.917,8.917,8.889,8.896,667400.0
2007-08-23 15:40:00,12.69,12.69,12.67,12.68,602200.0,8.896,8.896,8.8819,8.889,602200.0
2007-08-23 15:45:00,12.68,12.72,12.68,12.72,584000.0,8.889,8.917,8.889,8.917,584000.0
2007-08-23 15:50:00,12.72,12.74,12.71,12.72,1035800.0,8.917,8.931,8.91,8.917,1035800.0
2007-08-23 15:55:00,12.72,12.74,12.72,12.74,1609000.0,8.917,8.931,8.917,8.931,1609000.0
2007-08-24 09:30:00,12.68,12.73,12.67,12.72,318000.0,8.889,8.924,8.8819,8.917,318000.0
2007-08-24 09:35:00,12.72,12.82,12.72,12.8,372200.0,8.917,8.9871,8.917,8.9731,372200.0
2007-08-24 09:40:00,12.8,12.81,12.74,12.75,247400.0,8.9731,8.9801,8.931,8.938,247400.0
2007-08-24 09:45:00,12.74,12.75,12.71,12.72,274800.0,8.931,8.938,8.91,8.917,274800.0
2007-08-24 09:50:00,12.72,12.73,12.69,12.69,218400.0,8.917,8.924,8.896,8.896,218400.0
2007-08-24 09:55:00,12.69,12.7,12.67,12.67,161400.0,8.896,8.903,8.8819,8.8819,161400.0
2007-08-24 10:00:00,12.67,12.72,12.67,12.68,724600.0,8.8819,8.917,8.8819,8.889,724600.0
2007-08-24 10:05:00,12.68,12.69,12.64,12.65,385200.0,8.889,8.896,8.8609,8.8679,385200.0
2007-08-24 10:10:00,12.65,12.66,12.63,12.63,396000.0,8.8679,8.8749,8.8539,8.8539,396000.0
2007-08-24 10:15:00,12.63,12.64,12.62,12.63,354000.0,8.8539,8.8609,8.8469,8.8539,354000.0
2007-08-24 10:20:00,12.64,12.65,12.63,12.63,307200.0,8.8609,8.8679,8.8539,8.8539,307200.0
2007-08-24 10:25:00,12.63,12.65,12.63,12.65,227000.0,8.8539,8.8679,8.8539,8.8679,227000.0
2007-08-24 10:30:00,12.65,12.67,12.63,12.66,237200.0,8.8679,8.8819,8.8539,8.8749,237200.0
2007-08-24 10:35:00,12.66,12.68,12.65,12.67,292400.0,8.8749,8.889,8.8679,8.8819,292400.0
2007-08-24 10:40:00,12.67,12.69,12.66,12.67,98000.0,8.8819,8.896,8.8749,8.8819,98000.0
2007-08-24 10:45:00,12.67,12.67,12.65,12.65,321000.0,8.8819,8.8819,8.8679,8.8679,321000.0
2007-08-24 10:50:00,12.65,12.68,12.63,12.67,208200.0,8.8679,8.889,8.8539,8.8819,208200.0
2007-08-24 10:55:00,12.67,12.67,12.62,12.64,318800.0,8.8819,8.8819,8.8469,8.8609,318800.0
2007-08-24 11:00:00,12.65,12.65,12.62,12.63,109200.0,8.8679,8.8679,8.8469,8.8539,109200.0
2007-08-24 11:05:00,12.62,12.65,12.62,12.63,200000.0,8.8469,8.8679,8.8469,8.8539,200000.0
2007-08-24 11:10:00,12.63,12.65,12.63,12.65,185000.0,8.8539,8.8679,8.8539,8.8679,185000.0
2007-08-24 11:15:00,12.65,12.65,12.63,12.63,115000.0,8.8679,8.8679,8.8539,8.8539,115000.0
2007-08-24 11:20:00,12.63,12.66,12.63,12.65,80800.0,8.8539,8.8749,8.8539,8.8679,80800.0
2007-08-24 11:25:00,12.66,12.66,12.65,12.65,86200.0,8.8749,8.8749,8.8679,8.8679,86200.0
2007-08-24 11:30:00,12.65,12.65,12.63,12.63,222800.0,8.8679,8.8679,8.8539,8.8539,222800.0
2007-08-24 11:35:00,12.63,12.63,12.62,12.62,220800.0,8.8539,8.8539,8.8469,8.8469,220800.0
2007-08-24 11:40:00,12.62,12.63,12.61,12.61,158200.0,8.8469,8.8539,8.8399,8.8399,158200.0
2007-08-24 11:45:00,12.61,12.62,12.6,12.61,181800.0,8.8399,8.8469,8.8329,8.8399,181800.0
2007-08-24 11:50:00,12.61,12.63,12.61,12.63,204200.0,8.8399,8.8539,8.8399,8.8539,204200.0
2007-08-24 11:55:00,12.63,12.64,12.62,12.63,235200.0,8.8539,8.8609,8.8469,8.8539,235200.0
2007-08-24 12:00:00,12.63,12.63,12.62,12.62,152800.0,8.8539,8.8539,8.8469,8.8469,152800.0
2007-08-24 12:05:00,12.62,12.62,12.61,12.61,107200.0,8.8469,8.8469,8.8399,8.8399,107200.0
2007-08-24 12:10:00,12.61,12.62,12.6,12.61,185000.0,8.8399,8.8469,8.8329,8.8399,185000.0
2007-08-24 12:15:00,12.62,12.63,12.61,12.63,374000.0,8.8469,8.8539,8.8399,8.8539,374000.0
2007-08-24 12:20:00,12.63,12.68,12.63,12.67,553400.0,8.8539,8.889,8.8539,8.8819,553400.0
2007-08-24 12:25:00,12.67,12.68,12.66,12.67,272600.0,8.8819,8.889,8.8749,8.8819,272600.0
2007-08-24 12:30:00,12.67,12.67,12.65,12.65,82600.0,8.8819,8.8819,8.8679,8.8679,82600.0
2007-08-24 12:35:00,12.65,12.65,12.64,12.65,159400.0,8.8679,8.8679,8.8609,8.8679,159400.0
2007-08-24 12:40:00,12.65,12.67,12.65,12.66,151400.0,8.8679,8.8819,8.8679,8.8749,151400.0
2007-08-24 12:45:00,12.66,12.66,12.65,12.65,106800.0,8.8749,8.8749,8.8679,8.8679,106800.0
2007-08-24 12:50:00,12.65,12.65,12.63,12.63,121200.0,8.8679,8.8679,8.8539,8.8539,121200.0
2007-08-24 12:55:00,12.63,12.63,12.63,12.63,175800.0,8.8539,8.8539,8.8539,8.8539,175800.0
2007-08-24 13:00:00,12.63,12.63,12.62,12.62,202600.0,8.8539,8.8539,8.8469,8.8469,202600.0
2007-08-24 13:05:00,12.63,12.63,12.61,12.62,142000.0,8.8539,8.8539,8.8399,8.8469,142000.0
2007-08-24 13:10:00,12.62,12.63,12.62,12.63,299400.0,8.8469,8.8539,8.8469,8.8539,299400.0
2007-08-24 13:15:00,12.63,12.65,12.63,12.63,214800.0,8.8539,8.8679,8.8539,8.8539,214800.0
2007-08-24 13:20:00,12.63,12.66,12.63,12.66,323400.0,8.8539,8.8749,8.8539,8.8749,323400.0
2007-08-24 13:25:00,12.65,12.66,12.65,12.65,252000.0,8.8679,8.8749,8.8679,8.8679,252000.0
2007-08-24 13:30:00,12.65,12.65,12.63,12.63,151800.0,8.8679,8.8679,8.8539,8.8539,151800.0
2007-08-24 13:35:00,12.63,12.65,12.63,12.65,244200.0,8.8539,8.8679,8.8539,8.8679,244200.0
2007-08-24 13:40:00,12.65,12.67,12.64,12.66,312400.0,8.8679,8.8819,8.8609,8.8749,312400.0
2007-08-24 13:45:00,12.67,12.67,12.65,12.66,182000.0,8.8819,8.8819,8.8679,8.8749,182000.0
2007-08-24 13:50:00,12.65,12.66,12.65,12.65,126200.0,8.8679,8.8749,8.8679,8.8679,126200.0
2007-08-24 13:55:00,12.65,12.67,12.65,12.67,163000.0,8.8679,8.8819,8.8679,8.8819,163000.0
2007-08-24 14:00:00,12.67,12.67,12.65,12.67,246600.0,8.8819,8.8819,8.8679,8.8819,246600.0
2007-08-24 14:05:00,12.67,12.7,12.67,12.68,422000.0,8.8819,8.903,8.8819,8.889,422000.0
2007-08-24 14:10:00,12.68,12.69,12.67,12.67,142200.0,8.889,8.896,8.8819,8.8819,142200.0
2007-08-24 14:15:00,12.67,12.69,12.67,12.67,154200.0,8.8819,8.896,8.8819,8.8819,154200.0
2007-08-24 14:20:00,12.67,12.68,12.67,12.68,150000.0,8.8819,8.889,8.8819,8.889,150000.0
2007-08-24 14:25:00,12.68,12.68,12.67,12.67,139600.0,8.889,8.889,8.8819,8.8819,139600.0
2007-08-24 14:30:00,12.67,12.68,12.65,12.65,95000.0,8.8819,8.889,8.8679,8.8679,95000.0
2007-08-24 14:35:00,12.65,12.68,12.65,12.68,190600.0,8.8679,8.889,8.8679,8.889,190600.0
2007-08-24 14:40:00,12.68,12.69,12.67,12.67,201400.0,8.889,8.896,8.8819,8.8819,201400.0
2007-08-24 14:45:00,12.67,12.69,12.67,12.68,287200.0,8.8819,8.896,8.8819,8.889,287200.0
2007-08-24 14:50:00,12.68,12.7,12.68,12.69,587800.0,8.889,8.903,8.889,8.896,587800.0
2007-08-24 14:55:00,12.7,12.7,12.68,12.69,546600.0,8.903,8.903,8.889,8.896,546600.0
2007-08-24 15:00:00,12.68,12.68,12.65,12.67,549600.0,8.889,8.889,8.8679,8.8819,549600.0
2007-08-24 15:05:00,12.67,12.68,12.67,12.68,396200.0,8.8819,8.889,8.8819,8.889,396200.0
2007-08-24 15:10:00,12.67,12.68,12.67,12.68,176400.0,8.8819,8.889,8.8819,8.889,176400.0
2007-08-24 15:15:00,12.68,12.68,12.67,12.67,124000.0,8.889,8.889,8.8819,8.8819,124000.0
2007-08-24 15:20:00,12.67,12.67,12.65,12.65,381600.0,8.8819,8.8819,8.8679,8.8679,381600.0
2007-08-24 15:25:00,12.65,12.66,12.65,12.65,281000.0,8.8679,8.8749,8.8679,8.8679,281000.0
2007-08-24 15:30:00,12.66,12.7,12.66,12.7,593400.0,8.8749,8.903,8.8749,8.903,593400.0
2007-08-24 15:35:00,12.7,12.7,12.69,12.69,270200.0,8.903,8.903,8.896,8.896,270200.0
2007-08-24 15:40:00,12.7,12.72,12.7,12.72,526800.0,8.903,8.917,8.903,8.917,526800.0
2007-08-24 15:45:00,12.72,12.72,12.7,12.72,649200.0,8.917,8.917,8.903,8.917,649200.0
2007-08-24 15:50:00,12.72,12.74,12.72,12.72,805200.0,8.917,8.931,8.917,8.917,805200.0
2007-08-24 15:55:00,12.72,12.74,12.72,12.74,1163800.0,8.917,8.931,8.917,8.931,1163800.0
2007-08-27 09:30:00,12.97,13.0,12.89,12.92,1000400.0,9.0923,9.1133,9.0362,9.0572,1000400.0
2007-08-27 09:35:00,12.92,12.93,12.84,12.87,448400.0,9.0572,9.0642,9.0011,9.0221,448400.0
2007-08-27 09:40:00,12.87,12.89,12.85,12.88,513600.0,9.0221,9.0362,9.0081,9.0292,513600.0
2007-08-27 09:45:00,12.88,12.89,12.87,12.88,326400.0,9.0292,9.0362,9.0221,9.0292,326400.0
2007-08-27 09:50:00,12.88,12.95,12.88,12.95,724400.0,9.0292,9.0782,9.0292,9.0782,724400.0
2007-08-27 09:55:00,12.94,13.0,12.93,12.99,687400.0,9.0712,9.1133,9.0642,9.1063,687400.0
2007-08-27 10:00:00,12.99,13.0,12.95,12.96,1065600.0,9.1063,9.1133,9.0782,9.0852,1065600.0
2007-08-27 10:05:00,12.96,12.97,12.95,12.96,368800.0,9.0852,9.0923,9.0782,9.0852,368800.0
2007-08-27 10:10:00,12.97,12.99,12.96,12.98,265400.0,9.0923,9.1063,9.0852,9.0993,265400.0
2007-08-27 10:15:00,12.98,13.04,12.97,13.03,785000.0,9.0993,9.1413,9.0923,9.1343,785000.0
2007-08-27 10:20:00,13.04,13.04,13.01,13.01,523400.0,9.1413,9.1413,9.1203,9.1203,523400.0
2007-08-27 10:25:00,13.01,13.01,13.0,13.0,265400.0,9.1203,9.1203,9.1133,9.1133,265400.0
2007-08-27 10:30:00,13.0,13.01,12.99,13.0,184600.0,9.1133,9.1203,9.1063,9.1133,184600.0
2007-08-27 10:35:00,13.0,13.0,12.96,12.97,368800.0,9.1133,9.1133,9.0852,9.0923,368800.0
2007-08-27 10:40:00,12.97,12.97,12.95,12.95,277000.0,9.0923,9.0923,9.0782,9.0782,277000.0
2007-08-27 10:45:00,12.95,12.99,12.95,12.99,161800.0,9.0782,9.1063,9.0782,9.1063,161800.0
2007-08-27 10:50:00,12.99,13.0,12.98,12.99,247000.0,9.1063,9.1133,9.0993,9.1063,247000.0
2007-08-27 10:55:00,12.99,13.01,12.99,12.99,177000.0,9.1063,9.1203,9.1063,9.1063,177000.0
2007-08-27 11:00:00,12.99,13.0,12.98,12.99,303400.0,9.1063,9.1133,9.0993,9.1063,303400.0
2007-08-27 11:05:00,12.99,12.99,12.95,12.96,383800.0,9.1063,9.1063,9.0782,9.0852,383800.0
2007-08-27 11:10:00,12.96,12.97,12.95,12.95,320200.0,9.0852,9.0923,9.0782,9.0782,320200.0
2007-08-27 11:15:00,12.95,12.96,12.94,12.94,282000.0,9.0782,9.0852,9.0712,9.0712,282000.0
2007-08-27 11:20:00,12.93,12.93,12.9,12.91,376200.0,9.0642,9.0642,9.0432,9.0502,376200.0
2007-08-27 11:25:00,12.9,12.93,12.9,12.93,388600.0,9.0432,9.0642,9.0432,9.0642,388600.0
2007-08-27 11:30:00,12.93,12.93,12.92,12.93,165400.0,9.0642,9.0642,9.0572,9.0642,165400.0
2007-08-27 11:35:00,12.94,12.94,12.93,12.93,202200.0,9.0712,9.0712,9.0642,9.0642,202200.0
2007-08-27 11:40:00,12.93,12.93,12.92,12.92,75600.0,9.0642,9.0642,9.0572,9.0572,75600.0
2007-08-27 11:45:00,12.92,12.94,12.92,12.94,152600.0,9.0572,9.0712,9.0572,9.0712,152600.0
2007-08-27 11:50:00,12.94,12.94,12.93,12.94,328400.0,9.0712,9.0712,9.0642,9.0712,328400.0
2007-08-27 11:55:00,12.94,12.95,12.94,12.95,250800.0,9.0712,9.0782,9.0712,9.0782,250800.0
2007-08-27 12:00:00,12.95,12.95,12.94,12.94,343800.0,9.0782,9.0782,9.0712,9.0712,343800.0
2007-08-27 12:05:00,12.94,12.94,12.94,12.94,72400.0,9.0712,9.0712,9.0712,9.0712,72400.0
2007-08-27 12:10:00,12.94,12.95,12.94,12.95,205000.0,9.0712,9.0782,9.0712,9.0782,205000.0
2007-08-27 12:15:00,12.95,12.96,12.95,12.95,222000.0,9.0782,9.0852,9.0782,9.0782,222000.0
2007-08-27 12:20:00,12.95,12.95,12.93,12.94,188200.0,9.0782,9.0782,9.0642,9.0712,188200.0
2007-08-27 12:25:00,12.94,12.94,12.93,12.93,109400.0,9.0712,9.0712,9.0642,9.0642,109400.0
2007-08-27 12:30:00,12.93,12.95,12.93,12.95,88800.0,9.0642,9.0782,9.0642,9.0782,88800.0
2007-08-27 12:35:00,12.95,12.96,12.94,12.96,305600.0,9.0782,9.0852,9.0712,9.0852,305600.0
2007-08-27 12:40:00,12.96,12.97,12.96,12.97,141800.0,9.0852,9.0923,9.0852,9.0923,141800.0
2007-08-27 12:45:00,12.97,12.98,12.97,12.97,346400.0,9.0923,9.0993,9.0923,9.0923,346400.0
2007-08-27 12:50:00,12.98,12.98,12.97,12.98,206200.0,9.0993,9.0993,9.0923,9.0993,206200.0
2007-08-27 12:55:00,12.97,12.98,12.97,12.98,227400.0,9.0923,9.0993,9.0923,9.0993,227400.0
2007-08-27 13:00:00,12.98,13.0,12.97,12.97,344400.0,9.0993,9.1133,9.0923,9.0923,344400.0
2007-08-27 13:05:00,12.98,12.99,12.97,12.98,382000.0,9.0993,9.1063,9.0923,9.0993,382000.0
2007-08-27 13:10:00,12.98,13.02,12.98,12.99,534800.0,9.0993,9.1273,9.0993,9.1063,534800.0
2007-08-27 13:15:00,12.99,13.01,12.99,12.99,221600.0,9.1063,9.1203,9.1063,9.1063,221600.0
2007-08-27 13:20:00,12.99,12.99,12.99,12.99,214200.0,9.1063,9.1063,9.1063,9.1063,214200.0
2007-08-27 13:25:00,13.0,13.0,12.99,12.99,75200.0,9.1133,9.1133,9.1063,9.1063,75200.0
2007-08-27 13:30:00,12.99,13.0,12.99,12.99,183400.0,9.1063,9.1133,9.1063,9.1063,183400.0
2007-08-27 13:35:00,13.0,13.0,12.97,12.97,451400.0,9.1133,9.1133,9.0923,9.0923,451400.0
2007-08-27 13:40:00,12.97,12.98,12.97,12.97,110000.0,9.0923,9.0993,9.0923,9.0923,110000.0
2007-08-27 13:45:00,12.97,13.0,12.97,12.99,282200.0,9.0923,9.1133,9.0923,9.1063,282200.0
2007-08-27 13:50:00,12.99,12.99,12.98,12.99,177600.0,9.1063,9.1063,9.0993,9.1063,177600.0
2007-08-27 13:55:00,12.99,12.99,12.98,12.99,95000.0,9.1063,9.1063,9.0993,9.1063,95000.0
2007-08-27 14:00:00,12.99,12.99,12.97,12.97,243600.0,9.1063,9.1063,9.0923,9.0923,243600.0
2007-08-27 14:05:00,12.97,12.98,12.97,12.97,107400.0,9.0923,9.0993,9.0923,9.0923,107400.0
2007-08-27 14:10:00,12.98,12.99,12.97,12.99,216800.0,9.0993,9.1063,9.0923,9.1063,216800.0
2007-08-27 14:15:00,12.99,12.99,12.98,12.99,165400.0,9.1063,9.1063,9.0993,9.1063,165400.0
2007-08-27 14:20:00,12.99,12.99,12.97,12.97,223800.0,9.1063,9.1063,9.0923,9.0923,223800.0
2007-08-27 14:25:00,12.97,13.0,12.97,13.0,134600.0,9.0923,9.1133,9.0923,9.1133,134600.0
2007-08-27 14:30:00,12.99,13.02,12.99,13.01,359800.0,9.1063,9.1273,9.1063,9.1203,359800.0
2007-08-27 14:35:00,13.01,13.02,13.01,13.02,212800.0,9.1203,9.1273,9.1203,9.1273,212800.0
2007-08-27 14:40:00,13.02,13.02,13.01,13.01,99000.0,9.1273,9.1273,9.1203,9.1203,99000.0
2007-08-27 14:45:00,13.01,13.01,13.0,13.0,122400.0,9.1203,9.1203,9.1133,9.1133,122400.0
2007-08-27 14:50:00,13.01,13.01,13.0,13.01,80600.0,9.1203,9.1203,9.1133,9.1203,80600.0
2007-08-27 14:55:00,13.01,13.01,12.99,12.99,311000.0,9.1203,9.1203,9.1063,9.1063,311000.0
2007-08-27 15:00:00,12.99,13.0,12.98,13.0,197000.0,9.1063,9.1133,9.0993,9.1133,197000.0
2007-08-27 15:05:00,12.99,13.01,12.99,13.0,482400.0,9.1063,9.1203,9.1063,9.1133,482400.0
2007-08-27 15:10:00,13.01,13.01,12.99,13.0,361200.0,9.1203,9.1203,9.1063,9.1133,361200.0
2007-08-27 15:15:00,13.0,13.0,12.97,12.97,379400.0,9.1133,9.1133,9.0923,9.0923,379400.0
2007-08-27 15:20:00,12.98,12.98,12.95,12.95,486400.0,9.0993,9.0993,9.0782,9.0782,486400.0
2007-08-27 15:25:00,12.95,12.98,12.95,12.98,441000.0,9.0782,9.0993,9.0782,9.0993,441000.0
2007-08-27 15:30:00,12.97,13.0,12.97,12.99,487200.0,9.0923,9.1133,9.0923,9.1063,487200.0
2007-08-27 15:35:00,12.99,13.01,12.99,13.01,486600.0,9.1063,9.1203,9.1063,9.1203,486600.0
2007-08-27 15:40:00,13.01,13.03,13.01,13.02,599200.0,9.1203,9.1343,9.1203,9.1273,599200.0
2007-08-27 15:45:00,13.02,13.02,12.99,12.99,799800.0,9.1273,9.1273,9.1063,9.1063,799800.0
2007-08-27 15:50:00,12.99,12.99,12.95,12.97,1043200.0,9.1063,9.1063,9.0782,9.0923,1043200.0
2007-08-27 15:55:00,12.97,12.97,12.92,12.92,1770200.0,9.0923,9.0923,9.0572,9.0572,1770200.0
2007-08-28 09:30:00,12.81,12.88,12.81,12.84,464000.0,8.9801,9.0292,8.9801,9.0011,464000.0
2007-08-28 09:35:00,12.84,12.85,12.82,12.84,231000.0,9.0011,9.0081,8.9871,9.0011,231000.0
2007-08-28 09:40:00,12.84,12.84,12.81,12.81,262600.0,9.0011,9.0011,8.9801,8.9801,262600.0
2007-08-28 09:45:00,12.81,12.81,12.75,12.77,447200.0,8.9801,8.9801,8.938,8.952,447200.0
2007-08-28 09:50:00,12.77,12.79,12.76,12.77,287400.0,8.952,8.9661,8.945,8.952,287400.0
2007-08-28 09:55:00,12.77,12.78,12.76,12.78,403800.0,8.952,8.9591,8.945,8.9591,403800.0
2007-08-28 10:00:00,12.78,12.81,12.77,12.81,366400.0,8.9591,8.9801,8.952,8.9801,366400.0
2007-08-28 10:05:00,12.81,12.82,12.77,12.77,332000.0,8.9801,8.9871,8.952,8.952,332000.0
2007-08-28 10:10:00,12.77,12.81,12.77,12.81,372200.0,8.952,8.9801,8.952,8.9801,372200.0
2007-08-28 10:15:00,12.81,12.84,12.79,12.83,699200.0,8.9801,9.0011,8.9661,8.9941,699200.0
2007-08-28 10:20:00,12.83,12.84,12.81,12.81,267800.0,8.9941,9.0011,8.9801,8.9801,267800.0
2007-08-28 10:25:00,12.81,12.83,12.8,12.83,226800.0,8.9801,8.9941,8.9731,8.9941,226800.0
2007-08-28 10:30:00,12.82,12.87,12.81,12.86,589800.0,8.9871,9.0221,8.9801,9.0151,589800.0
2007-08-28 10:35:00,12.86,12.86,12.84,12.84,208200.0,9.0151,9.0151,9.0011,9.0011,208200.0
2007-08-28 10:40:00,12.84,12.85,12.82,12.82,226400.0,9.0011,9.0081,8.9871,8.9871,226400.0
2007-08-28 10:45:00,12.82,12.82,12.79,12.79,277200.0,8.9871,8.9871,8.9661,8.9661,277200.0
2007-08-28 10:50:00,12.79,12.79,12.72,12.72,416000.0,8.9661,8.9661,8.917,8.917,416000.0
2007-08-28 10:55:00,12.72,12.77,12.72,12.77,284400.0,8.917,8.952,8.917,8.952,284400.0
2007-08-28 11:00:00,12.77,12.79,12.77,12.78,301800.0,8.952,8.9661,8.952,8.9591,301800.0
2007-08-28 11:05:00,12.78,12.81,12.75,12.79,266800.0,8.9591,8.9801,8.938,8.9661,266800.0
2007-08-28 11:10:00,12.79,12.8,12.78,12.8,201800.0,8.9661,8.9731,8.9591,8.9731,201800.0
2007-08-28 11:15:00,12.79,12.82,12.79,12.81,174600.0,8.9661,8.9871,8.9661,8.9801,174600.0
2007-08-28 11:20:00,12.81,12.82,12.77,12.78,262600.0,8.9801,8.9871,8.952,8.9591,262600.0
2007-08-28 11:25:00,12.78,12.78,12.76,12.76,233200.0,8.9591,8.9591,8.945,8.945,233200.0
2007-08-28 11:30:00,12.77,12.78,12.77,12.77,174000.0,8.952,8.9591,8.952,8.952,174000.0
2007-08-28 11:35:00,12.78,12.78,12.73,12.74,237000.0,8.9591,8.9591,8.924,8.931,237000.0
2007-08-28 11:40:00,12.74,12.77,12.73,12.77,211800.0,8.931,8.952,8.924,8.952,211800.0
2007-08-28 11:45:00,12.77,12.79,12.76,12.78,231000.0,8.952,8.9661,8.945,8.9591,231000.0
2007-08-28 11:50:00,12.78,12.79,12.73,12.74,287600.0,8.9591,8.9661,8.924,8.931,287600.0
2007-08-28 11:55:00,12.74,12.75,12.74,12.75,166400.0,8.931,8.938,8.931,8.938,166400.0
2007-08-28 12:00:00,12.75,12.77,12.74,12.76,144400.0,8.938,8.952,8.931,8.945,144400.0
2007-08-28 12:05:00,12.76,12.77,12.74,12.74,248200.0,8.945,8.952,8.931,8.931,248200.0
2007-08-28 12:10:00,12.74,12.74,12.71,12.72,249800.0,8.931,8.931,8.91,8.917,249800.0
2007-08-28 12:15:00,12.72,12.74,12.72,12.74,233600.0,8.917,8.931,8.917,8.931,233600.0
2007-08-28 12:20:00,12.74,12.75,12.73,12.75,232000.0,8.931,8.938,8.924,8.938,232000.0
2007-08-28 12:25:00,12.75,12.77,12.74,12.77,193800.0,8.938,8.952,8.931,8.952,193800.0
2007-08-28 12:30:00,12.77,12.79,12.77,12.78,413400.0,8.952,8.9661,8.952,8.9591,413400.0
2007-08-28 12:35:00,12.78,12.8,12.78,12.79,281000.0,8.9591,8.9731,8.9591,8.9661,281000.0
2007-08-28 12:40:00,12.79,12.79,12.76,12.76,634400.0,8.9661,8.9661,8.945,8.945,634400.0
2007-08-28 12:45:00,12.76,12.77,12.74,12.76,231200.0,8.945,8.952,8.931,8.945,231200.0
2007-08-28 12:50:00,12.76,12.78,12.76,12.77,135000.0,8.945,8.9591,8.945,8.952,135000.0
2007-08-28 12:55:00,12.78,12.79,12.77,12.79,220800.0,8.9591,8.9661,8.952,8.9661,220800.0
2007-08-28 13:00:00,12.79,12.8,12.78,12.79,417400.0,8.9661,8.9731,8.9591,8.9661,417400.0
2007-08-28 13:05:00,12.79,12.79,12.78,12.78,180600.0,8.9661,8.9661,8.9591,8.9591,180600.0
2007-08-28 13:10:00,12.79,12.79,12.78,12.78,256800.0,8.9661,8.9661,8.9591,8.9591,256800.0
2007-08-28 13:15:00,12.78,12.79,12.76,12.78,429400.0,8.9591,8.9661,8.945,8.9591,429400.0
2007-08-28 13:20:00,12.78,12.78,12.75,12.75,283000.0,8.9591,8.9591,8.938,8.938,283000.0
2007-08-28 13:25:00,12.75,12.78,12.74,12.78,183200.0,8.938,8.9591,8.931,8.9591,183200.0
2007-08-28 13:30:00,12.78,12.78,12.77,12.78,106600.0,8.9591,8.9591,8.952,8.9591,106600.0
2007-08-28 13:35:00,12.78,12.8,12.78,12.78,289400.0,8.9591,8.9731,8.9591,8.9591,289400.0
2007-08-28 13:40:00,12.78,12.8,12.78,12.8,139000.0,8.9591,8.9731,8.9591,8.9731,139000.0
2007-08-28 13:45:00,12.8,12.81,12.8,12.81,205600.0,8.9731,8.9801,8.9731,8.9801,205600.0
2007-08-28 13:50:00,12.81,12.81,12.81,12.81,171000.0,8.9801,8.9801,8.9801,8.9801,171000.0
2007-08-28 13:55:00,12.81,12.82,12.8,12.8,236400.0,8.9801,8.9871,8.9731,8.9731,236400.0
2007-08-28 14:00:00,12.8,12.81,12.74,12.74,505400.0,8.9731,8.9801,8.931,8.931,505400.0
2007-08-28 14:05:00,12.74,12.75,12.71,12.74,672600.0,8.931,8.938,8.91,8.931,672600.0
2007-08-28 14:10:00,12.74,12.74,12.71,12.72,271200.0,8.931,8.931,8.91,8.917,271200.0
2007-08-28 14:15:00,12.72,12.72,12.7,12.71,352200.0,8.917,8.917,8.903,8.91,352200.0
2007-08-28 14:20:00,12.71,12.72,12.7,12.7,300000.0,8.91,8.917,8.903,8.903,300000.0
2007-08-28 14:25:00,12.7,12.72,12.7,12.71,298000.0,8.903,8.917,8.903,8.91,298000.0
2007-08-28 14:30:00,12.71,12.71,12.69,12.71,360000.0,8.91,8.91,8.896,8.91,360000.0
2007-08-28 14:35:00,12.71,12.71,12.68,12.68,313400.0,8.91,8.91,8.889,8.889,313400.0
2007-08-28 14:40:00,12.68,12.68,12.66,12.68,370800.0,8.889,8.889,8.8749,8.889,370800.0
2007-08-28 14:45:00,12.68,12.69,12.68,12.69,137800.0,8.889,8.896,8.889,8.896,137800.0
2007-08-28 14:50:00,12.69,12.69,12.65,12.65,241200.0,8.896,8.896,8.8679,8.8679,241200.0
2007-08-28 14:55:00,12.66,12.67,12.65,12.67,218200.0,8.8749,8.8819,8.8679,8.8819,218200.0
2007-08-28 15:00:00,12.67,12.69,12.67,12.69,160600.0,8.8819,8.896,8.8819,8.896,160600.0
2007-08-28 15:05:00,12.69,12.69,12.65,12.68,323000.0,8.896,8.896,8.8679,8.889,323000.0
2007-08-28 15:10:00,12.68,12.69,12.67,12.67,177200.0,8.889,8.896,8.8819,8.8819,177200.0
2007-08-28 15:15:00,12.67,12.69,12.67,12.69,287600.0,8.8819,8.896,8.8819,8.896,287600.0
2007-08-28 15:20:00,12.69,12.7,12.67,12.68,248000.0,8.896,8.903,8.8819,8.889,248000.0
2007-08-28 15:25:00,12.68,12.68,12.64,12.65,301200.0,8.889,8.889,8.8609,8.8679,301200.0
2007-08-28 15:30:00,12.65,12.65,12.6,12.6,777200.0,8.8679,8.8679,8.8329,8.8329,777200.0
2007-08-28 15:35:00,12.6,12.63,12.6,12.6,459800.0,8.8329,8.8539,8.8329,8.8329,459800.0
2007-08-28 15:40:00,12.6,12.6,12.55,12.55,679800.0,8.8329,8.8329,8.7978,8.7978,679800.0
2007-08-28 15:45:00,12.55,12.56,12.52,12.52,1347600.0,8.7978,8.8048,8.7768,8.7768,1347600.0
2007-08-28 15:50:00,12.51,12.52,12.46,12.47,2403400.0,8.7698,8.7768,8.7347,8.7417,2403400.0
2007-08-28 15:55:00,12.47,12.49,12.45,12.47,2121600.0,8.7417,8.7558,8.7277,8.7417,2121600.0
2007-08-29 09:30:00,12.56,12.6,12.52,12.55,539000.0,8.8048,8.8329,8.7768,8.7978,539000.0
2007-08-29 09:35:00,12.55,12.55,12.51,12.51,499400.0,8.7978,8.7978,8.7698,8.7698,499400.0
2007-08-29 09:40:00,12.51,12.52,12.49,12.51,394800.0,8.7698,8.7768,8.7558,8.7698,394800.0
2007-08-29 09:45:00,12.51,12.52,12.46,12.47,511600.0,8.7698,8.7768,8.7347,8.7417,511600.0
2007-08-29 09:50:00,12.47,12.49,12.45,12.46,807600.0,8.7417,8.7558,8.7277,8.7347,807600.0
2007-08-29 09:55:00,12.46,12.51,12.45,12.51,483000.0,8.7347,8.7698,8.7277,8.7698,483000.0
2007-08-29 10:00:00,12.5,12.51,12.47,12.51,762200.0,8.7628,8.7698,8.7417,8.7698,762200.0
2007-08-29 10:05:00,12.51,12.52,12.51,12.52,536400.0,8.7698,8.7768,8.7698,8.7768,536400.0
2007-08-29 10:10:00,12.52,12.56,12.52,12.56,616600.0,8.7768,8.8048,8.7768,8.8048,616600.0
2007-08-29 10:15:00,12.56,12.57,12.51,12.54,845400.0,8.8048,8.8118,8.7698,8.7908,845400.0
2007-08-29 10:20:00,12.54,12.54,12.5,12.51,500800.0,8.7908,8.7908,8.7628,8.7698,500800.0
2007-08-29 10:25:00,12.5,12.51,12.5,12.51,166200.0,8.7628,8.7698,8.7628,8.7698,166200.0
2007-08-29 10:30:00,12.5,12.52,12.49,12.49,410400.0,8.7628,8.7768,8.7558,8.7558,410400.0
2007-08-29 10:35:00,12.5,12.53,12.49,12.52,450600.0,8.7628,8.7838,8.7558,8.7768,450600.0
2007-08-29 10:40:00,12.52,12.53,12.5,12.52,345200.0,8.7768,8.7838,8.7628,8.7768,345200.0
2007-08-29 10:45:00,12.52,12.53,12.5,12.51,358800.0,8.7768,8.7838,8.7628,8.7698,358800.0
2007-08-29 10:50:00,12.5,12.53,12.49,12.53,236400.0,8.7628,8.7838,8.7558,8.7838,236400.0
2007-08-29 10:55:00,12.52,12.54,12.5,12.54,404600.0,8.7768,8.7908,8.7628,8.7908,404600.0
2007-08-29 11:00:00,12.53,12.56,12.53,12.55,651600.0,8.7838,8.8048,8.7838,8.7978,651600.0
2007-08-29 11:05:00,12.55,12.55,12.53,12.55,281000.0,8.7978,8.7978,8.7838,8.7978,281000.0
2007-08-29 11:10:00,12.54,12.55,12.51,12.52,468200.0,8.7908,8.7978,8.7698,8.7768,468200.0
2007-08-29 11:15:00,12.52,12.52,12.51,12.52,371200.0,8.7768,8.7768,8.7698,8.7768,371200.0
2007-08-29 11:20:00,12.52,12.52,12.51,12.51,362800.0,8.7768,8.7768,8.7698,8.7698,362800.0
2007-08-29 11:25:00,12.51,12.52,12.51,12.51,286000.0,8.7698,8.7768,8.7698,8.7698,286000.0
2007-08-29 11:30:00,12.51,12.52,12.5,12.52,194200.0,8.7698,8.7768,8.7628,8.7768,194200.0
2007-08-29 11:35:00,12.52,12.54,12.52,12.53,351000.0,8.7768,8.7908,8.7768,8.7838,351000.0
2007-08-29 11:40:00,12.53,12.55,12.53,12.54,316400.0,8.7838,8.7978,8.7838,8.7908,316400.0
2007-08-29 11:45:00,12.54,12.54,12.53,12.53,227600.0,8.7908,8.7908,8.7838,8.7838,227600.0
2007-08-29 11:50:00,12.53,12.55,12.53,12.54,1170400.0,8.7838,8.7978,8.7838,8.7908,1170400.0
2007-08-29 11:55:00,12.55,12.55,12.54,12.54,515200.0,8.7978,8.7978,8.7908,8.7908,515200.0
2007-08-29 12:00:00,12.54,12.56,12.54,12.54,268000.0,8.7908,8.8048,8.7908,8.7908,268000.0
2007-08-29 12:05:00,12.54,12.55,12.52,12.52,411000.0,8.7908,8.7978,8.7768,8.7768,411000.0
2007-08-29 12:10:00,12.52,12.56,12.52,12.56,504800.0,8.7768,8.8048,8.7768,8.8048,504800.0
2007-08-29 12:15:00,12.56,12.59,12.56,12.58,636800.0,8.8048,8.8259,8.8048,8.8189,636800.0
2007-08-29 12:20:00,12.58,12.58,12.56,12.56,177000.0,8.8189,8.8189,8.8048,8.8048,177000.0
2007-08-29 12:25:00,12.56,12.57,12.56,12.56,286400.0,8.8048,8.8118,8.8048,8.8048,286400.0
2007-08-29 12:30:00,12.56,12.56,12.56,12.56,43200.0,8.8048,8.8048,8.8048,8.8048,43200.0
2007-08-29 12:35:00,12.56,12.58,12.56,12.57,285600.0,8.8048,8.8189,8.8048,8.8118,285600.0
2007-08-29 12:40:00,12.58,12.6,12.57,12.6,93200.0,8.8189,8.8329,8.8118,8.8329,93200.0
2007-08-29 12:45:00,12.6,12.61,12.59,12.59,462800.0,8.8329,8.8399,8.8259,8.8259,462800.0
2007-08-29 12:50:00,12.6,12.6,12.55,12.55,233600.0,8.8329,8.8329,8.7978,8.7978,233600.0
2007-08-29 12:55:00,12.55,12.55,12.51,12.54,403200.0,8.7978,8.7978,8.7698,8.7908,403200.0
2007-08-29 13:00:00,12.55,12.55,12.52,12.53,294400.0,8.7978,8.7978,8.7768,8.7838,294400.0
2007-08-29 13:05:00,12.53,12.54,12.53,12.53,112000.0,8.7838,8.7908,8.7838,8.7838,112000.0
2007-08-29 13:10:00,12.54,12.54,12.53,12.54,168000.0,8.7908,8.7908,8.7838,8.7908,168000.0
2007-08-29 13:15:00,12.54,12.56,12.53,12.53,206800.0,8.7908,8.8048,8.7838,8.7838,206800.0
2007-08-29 13:20:00,12.53,12.55,12.52,12.52,204800.0,8.7838,8.7978,8.7768,8.7768,204800.0
2007-08-29 13:25:00,12.52,12.53,12.52,12.53,99000.0,8.7768,8.7838,8.7768,8.7838,99000.0
2007-08-29 13:30:00,12.53,12.55,12.53,12.54,146800.0,8.7838,8.7978,8.7838,8.7908,146800.0
2007-08-29 13:35:00,12.54,12.54,12.52,12.53,248400.0,8.7908,8.7908,8.7768,8.7838,248400.0
2007-08-29 13:40:00,12.53,12.53,12.52,12.52,208200.0,8.7838,8.7838,8.7768,8.7768,208200.0
2007-08-29 13:45:00,12.52,12.52,12.49,12.52,314000.0,8.7768,8.7768,8.7558,8.7768,314000.0
2007-08-29 13:50:00,12.51,12.52,12.51,12.51,61200.0,8.7698,8.7768,8.7698,8.7698,61200.0
2007-08-29 13:55:00,12.51,12.54,12.51,12.54,295400.0,8.7698,8.7908,8.7698,8.7908,295400.0
2007-08-29 14:00:00,12.55,12.57,12.54,12.57,274400.0,8.7978,8.8118,8.7908,8.8118,274400.0
2007-08-29 14:05:00,12.57,12.59,12.56,12.56,349600.0,8.8118,8.8259,8.8048,8.8048,349600.0
2007-08-29 14:10:00,12.56,12.58,12.55,12.56,243000.0,8.8048,8.8189,8.7978,8.8048,243000.0
2007-08-29 14:15:00,12.56,12.58,12.55,12.56,243400.0,8.8048,8.8189,8.7978,8.8048,243400.0
2007-08-29 14:20:00,12.56,12.57,12.54,12.55,348800.0,8.8048,8.8118,8.7908,8.7978,348800.0
2007-08-29 14:25:00,12.54,12.55,12.53,12.53,306800.0,8.7908,8.7978,8.7838,8.7838,306800.0
2007-08-29 14:30:00,12.53,12.58,12.53,12.57,480800.0,8.7838,8.8189,8.7838,8.8118,480800.0
2007-08-29 14:35:00,12.57,12.61,12.57,12.6,356600.0,8.8118,8.8399,8.8118,8.8329,356600.0
2007-08-29 14:40:00,12.6,12.6,12.58,12.59,339800.0,8.8329,8.8329,8.8189,8.8259,339800.0
2007-08-29 14:45:00,12.58,12.59,12.58,12.58,84600.0,8.8189,8.8259,8.8189,8.8189,84600.0
2007-08-29 14:50:00,12.58,12.59,12.57,12.58,375200.0,8.8189,8.8259,8.8118,8.8189,375200.0
2007-08-29 14:55:00,12.58,12.61,12.58,12.6,284200.0,8.8189,8.8399,8.8189,8.8329,284200.0
2007-08-29 15:00:00,12.61,12.63,12.6,12.63,213000.0,8.8399,8.8539,8.8329,8.8539,213000.0
2007-08-29 15:05:00,12.63,12.66,12.62,12.65,486800.0,8.8539,8.8749,8.8469,8.8679,486800.0
2007-08-29 15:10:00,12.66,12.69,12.65,12.69,483000.0,8.8749,8.896,8.8679,8.896,483000.0
2007-08-29 15:15:00,12.69,12.69,12.64,12.68,839000.0,8.896,8.896,8.8609,8.889,839000.0
2007-08-29 15:20:00,12.68,12.7,12.67,12.69,434600.0,8.889,8.903,8.8819,8.896,434600.0
2007-08-29 15:25:00,12.69,12.72,12.69,12.71,498400.0,8.896,8.917,8.896,8.91,498400.0
2007-08-29 15:30:00,12.71,12.74,12.7,12.73,638000.0,8.91,8.931,8.903,8.924,638000.0
2007-08-29 15:35:00,12.72,12.76,12.72,12.76,999800.0,8.917,8.945,8.917,8.945,999800.0
2007-08-29 15:40:00,12.76,12.79,12.76,12.77,1188600.0,8.945,8.9661,8.945,8.952,1188600.0
2007-08-29 15:45:00,12.77,12.79,12.77,12.79,1271400.0,8.952,8.9661,8.952,8.9661,1271400.0
2007-08-29 15:50:00,12.79,12.91,12.79,12.9,2904600.0,8.9661,9.0502,8.9661,9.0432,2904600.0
2007-08-29 15:55:00,12.9,12.91,12.85,12.86,1944800.0,9.0432,9.0502,9.0081,9.0151,1944800.0
2007-08-30 09:30:00,12.72,12.79,12.67,12.69,619400.0,8.917,8.9661,8.8819,8.896,619400.0
2007-08-30 09:35:00,12.69,12.73,12.68,12.72,671600.0,8.896,8.924,8.889,8.917,671600.0
2007-08-30 09:40:00,12.72,12.74,12.71,12.74,368200.0,8.917,8.931,8.91,8.931,368200.0
2007-08-30 09:45:00,12.73,12.76,12.72,12.74,411400.0,8.924,8.945,8.917,8.931,411400.0
2007-08-30 09:50:00,12.75,12.78,12.72,12.76,463400.0,8.938,8.9591,8.917,8.945,463400.0
2007-08-30 09:55:00,12.76,12.8,12.75,12.77,361600.0,8.945,8.9731,8.938,8.952,361600.0
2007-08-30 10:00:00,12.77,12.81,12.76,12.81,593800.0,8.952,8.9801,8.945,8.9801,593800.0
2007-08-30 10:05:00,12.81,12.88,12.81,12.86,425400.0,8.9801,9.0292,8.9801,9.0151,425400.0
2007-08-30 10:10:00,12.86,12.86,12.81,12.83,271000.0,9.0151,9.0151,8.9801,8.9941,271000.0
2007-08-30 10:15:00,12.83,12.83,12.81,12.83,359000.0,8.9941,8.9941,8.9801,8.9941,359000.0
2007-08-30 10:20:00,12.82,12.85,12.82,12.83,391600.0,8.9871,9.0081,8.9871,8.9941,391600.0
2007-08-30 10:25:00,12.83,12.84,12.82,12.84,366600.0,8.9941,9.0011,8.9871,9.0011,366600.0
2007-08-30 10:30:00,12.84,12.85,12.83,12.83,212600.0,9.0011,9.0081,8.9941,8.9941,212600.0
2007-08-30 10:35:00,12.83,12.85,12.83,12.83,331800.0,8.9941,9.0081,8.9941,8.9941,331800.0
2007-08-30 10:40:00,12.84,12.86,12.83,12.85,253600.0,9.0011,9.0151,8.9941,9.0081,253600.0
2007-08-30 10:45:00,12.85,12.85,12.82,12.83,482600.0,9.0081,9.0081,8.9871,8.9941,482600.0
2007-08-30 10:50:00,12.83,12.83,12.81,12.82,311200.0,8.9941,8.9941,8.9801,8.9871,311200.0
2007-08-30 10:55:00,12.82,12.84,12.81,12.84,252400.0,8.9871,9.0011,8.9801,9.0011,252400.0
2007-08-30 11:00:00,12.83,12.86,12.83,12.84,667400.0,8.9941,9.0151,8.9941,9.0011,667400.0
2007-08-30 11:05:00,12.84,12.84,12.81,12.81,142400.0,9.0011,9.0011,8.9801,8.9801,142400.0
2007-08-30 11:10:00,12.81,12.87,12.81,12.87,419000.0,8.9801,9.0221,8.9801,9.0221,419000.0
2007-08-30 11:15:00,12.87,12.93,12.87,12.93,352400.0,9.0221,9.0642,9.0221,9.0642,352400.0
2007-08-30 11:20:00,12.93,12.96,12.93,12.95,385200.0,9.0642,9.0852,9.0642,9.0782,385200.0
2007-08-30 11:25:00,12.95,12.96,12.92,12.92,440200.0,9.0782,9.0852,9.0572,9.0572,440200.0
2007-08-30 11:30:00,12.92,12.93,12.9,12.91,157800.0,9.0572,9.0642,9.0432,9.0502,157800.0
2007-08-30 11:35:00,12.91,12.95,12.91,12.93,255400.0,9.0502,9.0782,9.0502,9.0642,255400.0
2007-08-30 11:40:00,12.94,12.97,12.93,12.97,257200.0,9.0712,9.0923,9.0642,9.0923,257200.0
2007-08-30 11:45:00,12.97,12.97,12.94,12.95,253200.0,9.0923,9.0923,9.0712,9.0782,253200.0
2007-08-30 11:50:00,12.95,12.95,12.91,12.93,268200.0,9.0782,9.0782,9.0502,9.0642,268200.0
2007-08-30 11:55:00,12.93,12.93,12.89,12.9,403200.0,9.0642,9.0642,9.0362,9.0432,403200.0
2007-08-30 12:00:00,12.9,12.92,12.89,12.9,245000.0,9.0432,9.0572,9.0362,9.0432,245000.0
2007-08-30 12:05:00,12.9,12.9,12.85,12.85,505200.0,9.0432,9.0432,9.0081,9.0081,505200.0
2007-08-30 12:10:00,12.85,12.85,12.83,12.83,326200.0,9.0081,9.0081,8.9941,8.9941,326200.0
2007-08-30 12:15:00,12.83,12.83,12.78,12.78,621800.0,8.9941,8.9941,8.9591,8.9591,621800.0
2007-08-30 12:20:00,12.79,12.79,12.76,12.78,664400.0,8.9661,8.9661,8.945,8.9591,664400.0
2007-08-30 12:25:00,12.78,12.83,12.77,12.81,542600.0,8.9591,8.9941,8.952,8.9801,542600.0
2007-08-30 12:30:00,12.81,12.82,12.8,12.81,416800.0,8.9801,8.9871,8.9731,8.9801,416800.0
2007-08-30 12:35:00,12.81,12.85,12.81,12.85,252600.0,8.9801,9.0081,8.9801,9.0081,252600.0
2007-08-30 12:40:00,12.85,12.86,12.84,12.86,209600.0,9.0081,9.0151,9.0011,9.0151,209600.0
2007-08-30 12:45:00,12.86,12.86,12.84,12.84,195400.0,9.0151,9.0151,9.0011,9.0011,195400.0
2007-08-30 12:50:00,12.85,12.85,12.84,12.85,95000.0,9.0081,9.0081,9.0011,9.0081,95000.0
2007-08-30 12:55:00,12.85,12.86,12.84,12.86,625600.0,9.0081,9.0151,9.0011,9.0151,625600.0
2007-08-30 13:00:00,12.86,12.87,12.85,12.86,256000.0,9.0151,9.0221,9.0081,9.0151,256000.0
2007-08-30 13:05:00,12.86,12.86,12.85,12.86,113000.0,9.0151,9.0151,9.0081,9.0151,113000.0
2007-08-30 13:10:00,12.86,12.86,12.85,12.85,124200.0,9.0151,9.0151,9.0081,9.0081,124200.0
2007-08-30 13:15:00,12.85,12.85,12.84,12.85,196400.0,9.0081,9.0081,9.0011,9.0081,196400.0
2007-08-30 13:20:00,12.85,12.85,12.84,12.84,121600.0,9.0081,9.0081,9.0011,9.0011,121600.0
2007-08-30 13:25:00,12.84,12.84,12.81,12.82,315600.0,9.0011,9.0011,8.9801,8.9871,315600.0
2007-08-30 13:30:00,12.81,12.81,12.81,12.81,180600.0,8.9801,8.9801,8.9801,8.9801,180600.0
2007-08-30 13:35:00,12.81,12.82,12.81,12.82,172800.0,8.9801,8.9871,8.9801,8.9871,172800.0
2007-08-30 13:40:00,12.82,12.82,12.8,12.81,220800.0,8.9871,8.9871,8.9731,8.9801,220800.0
2007-08-30 13:45:00,12.81,12.81,12.8,12.8,185000.0,8.9801,8.9801,8.9731,8.9731,185000.0
2007-08-30 13:50:00,12.8,12.81,12.79,12.79,262400.0,8.9731,8.9801,8.9661,8.9661,262400.0
2007-08-30 13:55:00,12.79,12.81,12.79,12.81,260200.0,8.9661,8.9801,8.9661,8.9801,260200.0
2007-08-30 14:00:00,12.81,12.82,12.8,12.81,292200.0,8.9801,8.9871,8.9731,8.9801,292200.0
2007-08-30 14:05:00,12.8,12.8,12.77,12.77,263600.0,8.9731,8.9731,8.952,8.952,263600.0
2007-08-30 14:10:00,12.77,12.78,12.76,12.77,227200.0,8.952,8.9591,8.945,8.952,227200.0
2007-08-30 14:15:00,12.77,12.79,12.77,12.79,223400.0,8.952,8.9661,8.952,8.9661,223400.0
2007-08-30 14:20:00,12.79,12.79,12.78,12.78,250400.0,8.9661,8.9661,8.9591,8.9591,250400.0
2007-08-30 14:25:00,12.78,12.79,12.76,12.76,134600.0,8.9591,8.9661,8.945,8.945,134600.0
2007-08-30 14:30:00,12.76,12.77,12.72,12.73,500400.0,8.945,8.952,8.917,8.924,500400.0
2007-08-30 14:35:00,12.73,12.77,12.72,12.75,397400.0,8.924,8.952,8.917,8.938,397400.0
2007-08-30 14:40:00,12.75,12.78,12.74,12.74,353000.0,8.938,8.9591,8.931,8.931,353000.0
2007-08-30 14:45:00,12.74,12.76,12.71,12.71,293000.0,8.931,8.945,8.91,8.91,293000.0
2007-08-30 14:50:00,12.71,12.72,12.69,12.7,429400.0,8.91,8.917,8.896,8.903,429400.0
2007-08-30 14:55:00,12.7,12.71,12.68,12.68,691200.0,8.903,8.91,8.889,8.889,691200.0
2007-08-30 15:00:00,12.68,12.71,12.68,12.71,297600.0,8.889,8.91,8.889,8.91,297600.0
2007-08-30 15:05:00,12.71,12.74,12.7,12.74,222000.0,8.91,8.931,8.903,8.931,222000.0
2007-08-30 15:10:00,12.74,12.78,12.74,12.74,430000.0,8.931,8.9591,8.931,8.931,430000.0
2007-08-30 15:15:00,12.74,12.74,12.74,12.74,143600.0,8.931,8.931,8.931,8.931,143600.0
2007-08-30 15:20:00,12.74,12.77,12.72,12.77,203600.0,8.931,8.952,8.917,8.952,203600.0
2007-08-30 15:25:00,12.77,12.78,12.77,12.78,309200.0,8.952,8.9591,8.952,8.9591,309200.0
2007-08-30 15:30:00,12.78,12.78,12.76,12.77,273600.0,8.9591,8.9591,8.945,8.952,273600.0
2007-08-30 15:35:00,12.77,12.77,12.74,12.74,289600.0,8.952,8.952,8.931,8.931,289600.0
2007-08-30 15:40:00,12.74,12.75,12.72,12.74,440400.0,8.931,8.938,8.917,8.931,440400.0
2007-08-30 15:45:00,12.74,12.75,12.72,12.74,482400.0,8.931,8.938,8.917,8.931,482400.0
2007-08-30 15:50:00,12.73,12.75,12.73,12.74,568800.0,8.924,8.938,8.924,8.931,568800.0
2007-08-30 15:55:00,12.74,12.78,12.72,12.78,848600.0,8.931,8.9591,8.917,8.9591,848600.0
2007-08-31 09:30:00,12.93,13.06,12.93,13.02,1000400.0,9.0642,9.1553,9.0642,9.1273,1000400.0
2007-08-31 09:35:00,13.02,13.02,12.87,12.9,1230800.0,9.1273,9.1273,9.0221,9.0432,1230800.0
2007-08-31 09:40:00,12.91,12.93,12.88,12.9,354400.0,9.0502,9.0642,9.0292,9.0432,354400.0
2007-08-31 09:45:00,12.9,12.9,12.88,12.9,229200.0,9.0432,9.0432,9.0292,9.0432,229200.0
2007-08-31 09:50:00,12.9,12.92,12.89,12.9,420000.0,9.0432,9.0572,9.0362,9.0432,420000.0
2007-08-31 09:55:00,12.9,12.96,12.9,12.96,333400.0,9.0432,9.0852,9.0432,9.0852,333400.0
2007-08-31 10:00:00,12.96,13.01,12.9,12.93,718200.0,9.0852,9.1203,9.0432,9.0642,718200.0
2007-08-31 10:05:00,12.93,12.97,12.93,12.96,506400.0,9.0642,9.0923,9.0642,9.0852,506400.0
2007-08-31 10:10:00,12.96,12.97,12.94,12.95,211800.0,9.0852,9.0923,9.0712,9.0782,211800.0
2007-08-31 10:15:00,12.95,12.99,12.95,12.99,396200.0,9.0782,9.1063,9.0782,9.1063,396200.0
2007-08-31 10:20:00,12.99,13.0,12.97,12.97,659200.0,9.1063,9.1133,9.0923,9.0923,659200.0
2007-08-31 10:25:00,12.97,12.99,12.96,12.97,329000.0,9.0923,9.1063,9.0852,9.0923,329000.0
2007-08-31 10:30:00,12.97,13.0,12.96,12.97,269000.0,9.0923,9.1133,9.0852,9.0923,269000.0
2007-08-31 10:35:00,12.98,13.0,12.97,12.98,170600.0,9.0993,9.1133,9.0923,9.0993,170600.0
2007-08-31 10:40:00,12.99,12.99,12.97,12.97,308400.0,9.1063,9.1063,9.0923,9.0923,308400.0
2007-08-31 10:45:00,12.97,12.98,12.96,12.96,212400.0,9.0923,9.0993,9.0852,9.0852,212400.0
2007-08-31 10:50:00,12.97,12.98,12.95,12.98,136600.0,9.0923,9.0993,9.0782,9.0993,136600.0
2007-08-31 10:55:00,12.98,12.98,12.95,12.95,217600.0,9.0993,9.0993,9.0782,9.0782,217600.0
2007-08-31 11:00:00,12.96,12.98,12.95,12.97,250000.0,9.0852,9.0993,9.0782,9.0923,250000.0
2007-08-31 11:05:00,12.97,12.99,12.94,12.95,321800.0,9.0923,9.1063,9.0712,9.0782,321800.0
2007-08-31 11:10:00,12.95,12.97,12.94,12.97,250400.0,9.0782,9.0923,9.0712,9.0923,250400.0
2007-08-31 11:15:00,12.97,12.99,12.96,12.97,284200.0,9.0923,9.1063,9.0852,9.0923,284200.0
2007-08-31 11:20:00,12.97,12.97,12.94,12.95,272000.0,9.0923,9.0923,9.0712,9.0782,272000.0
2007-08-31 11:25:00,12.95,12.96,12.94,12.96,134000.0,9.0782,9.0852,9.0712,9.0852,134000.0
2007-08-31 11:30:00,12.96,12.99,12.96,12.99,188200.0,9.0852,9.1063,9.0852,9.1063,188200.0
2007-08-31 11:35:00,12.99,13.02,12.99,13.01,349600.0,9.1063,9.1273,9.1063,9.1203,349600.0
2007-08-31 11:40:00,13.01,13.02,12.99,13.01,423000.0,9.1203,9.1273,9.1063,9.1203,423000.0
2007-08-31 11:45:00,13.01,13.01,12.99,13.0,197600.0,9.1203,9.1203,9.1063,9.1133,197600.0
2007-08-31 11:50:00,13.0,13.01,12.99,12.99,133400.0,9.1133,9.1203,9.1063,9.1063,133400.0
2007-08-31 11:55:00,13.0,13.02,12.99,13.0,143000.0,9.1133,9.1273,9.1063,9.1133,143000.0
2007-08-31 12:00:00,13.01,13.01,13.0,13.0,117400.0,9.1203,9.1203,9.1133,9.1133,117400.0
2007-08-31 12:05:00,13.01,13.01,12.99,12.99,178000.0,9.1203,9.1203,9.1063,9.1063,178000.0
2007-08-31 12:10:00,12.99,13.02,12.99,13.02,190800.0,9.1063,9.1273,9.1063,9.1273,190800.0
2007-08-31 12:15:00,13.02,13.04,13.02,13.04,285000.0,9.1273,9.1413,9.1273,9.1413,285000.0
2007-08-31 12:20:00,13.04,13.07,13.04,13.07,370000.0,9.1413,9.1624,9.1413,9.1624,370000.0
2007-08-31 12:25:00,13.07,13.08,13.06,13.07,405200.0,9.1624,9.1694,9.1553,9.1624,405200.0
2007-08-31 12:30:00,13.08,13.13,13.07,13.13,1263800.0,9.1694,9.2044,9.1624,9.2044,1263800.0
2007-08-31 12:35:00,13.13,13.13,13.11,13.12,273400.0,9.2044,9.2044,9.1904,9.1974,273400.0
2007-08-31 12:40:00,13.12,13.13,13.12,13.12,224000.0,9.1974,9.2044,9.1974,9.1974,224000.0
2007-08-31 12:45:00,13.12,13.12,13.1,13.1,154200.0,9.1974,9.1974,9.1834,9.1834,154200.0
2007-08-31 12:50:00,13.1,13.11,13.08,13.09,153400.0,9.1834,9.1904,9.1694,9.1764,153400.0
2007-08-31 12:55:00,13.09,13.1,13.08,13.08,129200.0,9.1764,9.1834,9.1694,9.1694,129200.0
2007-08-31 13:00:00,13.09,13.11,13.09,13.11,216600.0,9.1764,9.1904,9.1764,9.1904,216600.0
2007-08-31 13:05:00,13.11,13.11,13.09,13.1,176800.0,9.1904,9.1904,9.1764,9.1834,176800.0
2007-08-31 13:10:00,13.1,13.11,13.1,13.11,66200.0,9.1834,9.1904,9.1834,9.1904,66200.0
2007-08-31 13:15:00,13.11,13.12,13.1,13.11,225000.0,9.1904,9.1974,9.1834,9.1904,225000.0
2007-08-31 13:20:00,13.11,13.12,13.11,13.11,128600.0,9.1904,9.1974,9.1904,9.1904,128600.0
2007-08-31 13:25:00,13.11,13.12,13.11,13.11,457000.0,9.1904,9.1974,9.1904,9.1904,457000.0
2007-08-31 13:30:00,13.11,13.12,13.09,13.09,247400.0,9.1904,9.1974,9.1764,9.1764,247400.0
2007-08-31 13:35:00,13.09,13.09,13.08,13.08,237400.0,9.1764,9.1764,9.1694,9.1694,237400.0
2007-08-31 13:40:00,13.08,13.08,13.06,13.06,194600.0,9.1694,9.1694,9.1553,9.1553,194600.0
2007-08-31 13:45:00,13.06,13.06,13.02,13.03,248200.0,9.1553,9.1553,9.1273,9.1343,248200.0
2007-08-31 13:50:00,13.02,13.04,13.01,13.03,198200.0,9.1273,9.1413,9.1203,9.1343,198200.0
2007-08-31 13:55:00,13.04,13.06,13.03,13.06,150000.0,9.1413,9.1553,9.1343,9.1553,150000.0
2007-08-31 14:00:00,13.06,13.08,13.05,13.05,177000.0,9.1553,9.1694,9.1483,9.1483,177000.0
2007-08-31 14:05:00,13.05,13.05,13.02,13.03,189600.0,9.1483,9.1483,9.1273,9.1343,189600.0
2007-08-31 14:10:00,13.03,13.03,13.01,13.01,241600.0,9.1343,9.1343,9.1203,9.1203,241600.0
2007-08-31 14:15:00,13.01,13.01,12.99,13.01,280600.0,9.1203,9.1203,9.1063,9.1203,280600.0
2007-08-31 14:20:00,13.01,13.01,12.99,13.0,223400.0,9.1203,9.1203,9.1063,9.1133,223400.0
2007-08-31 14:25:00,13.01,13.04,12.99,13.03,253400.0,9.1203,9.1413,9.1063,9.1343,253400.0
2007-08-31 14:30:00,13.03,13.05,13.03,13.04,106000.0,9.1343,9.1483,9.1343,9.1413,106000.0
2007-08-31 14:35:00,13.04,13.05,13.02,13.03,149000.0,9.1413,9.1483,9.1273,9.1343,149000.0
2007-08-31 14:40:00,13.04,13.05,13.03,13.05,51000.0,9.1413,9.1483,9.1343,9.1483,51000.0
2007-08-31 14:45:00,13.05,13.05,13.04,13.05,132800.0,9.1483,9.1483,9.1413,9.1483,132800.0
2007-08-31 14:50:00,13.05,13.05,13.03,13.04,156000.0,9.1483,9.1483,9.1343,9.1413,156000.0
2007-08-31 14:55:00,13.04,13.04,13.01,13.01,129000.0,9.1413,9.1413,9.1203,9.1203,129000.0
2007-08-31 15:00:00,13.01,13.04,13.01,13.04,151600.0,9.1203,9.1413,9.1203,9.1413,151600.0
2007-08-31 15:05:00,13.04,13.06,13.03,13.05,134600.0,9.1413,9.1553,9.1343,9.1483,134600.0
2007-08-31 15:10:00,13.06,13.07,13.05,13.07,260400.0,9.1553,9.1624,9.1483,9.1624,260400.0
2007-08-31 15:15:00,13.07,13.09,13.07,13.08,256600.0,9.1624,9.1764,9.1624,9.1694,256600.0
2007-08-31 15:20:00,13.08,13.08,13.06,13.06,234000.0,9.1694,9.1694,9.1553,9.1553,234000.0
2007-08-31 15:25:00,13.06,13.08,13.06,13.07,248800.0,9.1553,9.1694,9.1553,9.1624,248800.0
2007-08-31 15:30:00,13.07,13.09,13.06,13.08,476600.0,9.1624,9.1764,9.1553,9.1694,476600.0
2007-08-31 15:35:00,13.08,13.1,13.07,13.09,495800.0,9.1694,9.1834,9.1624,9.1764,495800.0
2007-08-31 15:40:00,13.09,13.11,13.08,13.1,442800.0,9.1764,9.1904,9.1694,9.1834,442800.0
2007-08-31 15:45:00,13.1,13.11,13.09,13.1,592400.0,9.1834,9.1904,9.1764,9.1834,592400.0
2007-08-31 15:50:00,13.1,13.11,13.06,13.06,1261000.0,9.1834,9.1904,9.1553,9.1553,1261000.0
2007-08-31 15:55:00,13.06,13.06,13.01,13.04,1432000.0,9.1553,9.1553,9.1203,9.1413,1432000.0
2007-09-04 09:30:00,13.08,13.13,13.03,13.06,402400.0,9.1694,9.2044,9.1343,9.1553,402400.0
2007-09-04 09:35:00,13.06,13.13,13.05,13.13,300600.0,9.1553,9.2044,9.1483,9.2044,300600.0
2007-09-04 09:40:00,13.13,13.14,13.12,13.13,302600.0,9.2044,9.2114,9.1974,9.2044,302600.0
2007-09-04 09:45:00,13.13,13.13,13.04,13.07,343000.0,9.2044,9.2044,9.1413,9.1624,343000.0
2007-09-04 09:50:00,13.07,13.1,13.06,13.06,179000.0,9.1624,9.1834,9.1553,9.1553,179000.0
2007-09-04 09:55:00,13.06,13.13,13.06,13.09,160200.0,9.1553,9.2044,9.1553,9.1764,160200.0
2007-09-04 10:00:00,13.09,13.1,13.04,13.05,520800.0,9.1764,9.1834,9.1413,9.1483,520800.0
2007-09-04 10:05:00,13.05,13.08,13.04,13.05,304800.0,9.1483,9.1694,9.1413,9.1483,304800.0
2007-09-04 10:10:00,13.05,13.05,13.03,13.04,183800.0,9.1483,9.1483,9.1343,9.1413,183800.0
2007-09-04 10:15:00,13.04,13.04,13.0,13.0,399200.0,9.1413,9.1413,9.1133,9.1133,399200.0
2007-09-04 10:20:00,13.0,13.05,13.0,13.0,366400.0,9.1133,9.1483,9.1133,9.1133,366400.0
2007-09-04 10:25:00,13.01,13.01,12.99,12.99,464000.0,9.1203,9.1203,9.1063,9.1063,464000.0
2007-09-04 10:30:00,13.0,13.0,12.99,12.99,236600.0,9.1133,9.1133,9.1063,9.1063,236600.0
2007-09-04 10:35:00,13.0,13.05,12.99,13.02,520400.0,9.1133,9.1483,9.1063,9.1273,520400.0
2007-09-04 10:40:00,13.02,13.02,12.98,12.99,357000.0,9.1273,9.1273,9.0993,9.1063,357000.0
2007-09-04 10:45:00,12.99,13.0,12.99,13.0,196200.0,9.1063,9.1133,9.1063,9.1133,196200.0
2007-09-04 10:50:00,13.0,13.0,12.99,12.99,297000.0,9.1133,9.1133,9.1063,9.1063,297000.0
2007-09-04 10:55:00,12.99,12.99,12.98,12.99,192400.0,9.1063,9.1063,9.0993,9.1063,192400.0
2007-09-04 11:00:00,12.99,12.99,12.96,12.97,111800.0,9.1063,9.1063,9.0852,9.0923,111800.0
2007-09-04 11:05:00,12.97,13.0,12.96,12.99,325800.0,9.0923,9.1133,9.0852,9.1063,325800.0
2007-09-04 11:10:00,12.99,12.99,12.97,12.99,752200.0,9.1063,9.1063,9.0923,9.1063,752200.0
2007-09-04 11:15:00,12.99,12.99,12.97,12.97,347200.0,9.1063,9.1063,9.0923,9.0923,347200.0
2007-09-04 11:20:00,12.97,12.99,12.97,12.97,333000.0,9.0923,9.1063,9.0923,9.0923,333000.0
2007-09-04 11:25:00,12.97,12.97,12.95,12.96,247400.0,9.0923,9.0923,9.0782,9.0852,247400.0
2007-09-04 11:30:00,12.96,12.96,12.93,12.94,387000.0,9.0852,9.0852,9.0642,9.0712,387000.0
2007-09-04 11:35:00,12.94,12.95,12.93,12.94,285200.0,9.0712,9.0782,9.0642,9.0712,285200.0
2007-09-04 11:40:00,12.94,12.95,12.92,12.94,249400.0,9.0712,9.0782,9.0572,9.0712,249400.0
2007-09-04 11:45:00,12.94,12.95,12.91,12.91,192200.0,9.0712,9.0782,9.0502,9.0502,192200.0
2007-09-04 11:50:00,12.92,12.94,12.92,12.93,116400.0,9.0572,9.0712,9.0572,9.0642,116400.0
2007-09-04 11:55:00,12.93,12.94,12.93,12.94,175400.0,9.0642,9.0712,9.0642,9.0712,175400.0
2007-09-04 12:00:00,12.94,12.96,12.94,12.95,490600.0,9.0712,9.0852,9.0712,9.0782,490600.0
2007-09-04 12:05:00,12.95,12.96,12.95,12.95,238000.0,9.0782,9.0852,9.0782,9.0782,238000.0
2007-09-04 12:10:00,12.95,12.96,12.95,12.95,152800.0,9.0782,9.0852,9.0782,9.0782,152800.0
2007-09-04 12:15:00,12.95,12.95,12.95,12.95,119400.0,9.0782,9.0782,9.0782,9.0782,119400.0
2007-09-04 12:20:00,12.95,12.96,12.95,12.95,192200.0,9.0782,9.0852,9.0782,9.0782,192200.0
2007-09-04 12:25:00,12.95,12.95,12.95,12.95,62600.0,9.0782,9.0782,9.0782,9.0782,62600.0
2007-09-04 12:30:00,12.95,12.96,12.95,12.96,104400.0,9.0782,9.0852,9.0782,9.0852,104400.0
2007-09-04 12:35:00,12.96,12.97,12.96,12.96,94800.0,9.0852,9.0923,9.0852,9.0852,94800.0
2007-09-04 12:40:00,12.96,12.96,12.96,12.96,64600.0,9.0852,9.0852,9.0852,9.0852,64600.0
2007-09-04 12:45:00,12.96,12.97,12.96,12.96,257000.0,9.0852,9.0923,9.0852,9.0852,257000.0
2007-09-04 12:50:00,12.97,12.97,12.95,12.95,233400.0,9.0923,9.0923,9.0782,9.0782,233400.0
2007-09-04 12:55:00,12.95,12.95,12.91,12.92,317800.0,9.0782,9.0782,9.0502,9.0572,317800.0
2007-09-04 13:00:00,12.92,12.93,12.91,12.93,205800.0,9.0572,9.0642,9.0502,9.0642,205800.0
2007-09-04 13:05:00,12.93,12.94,12.92,12.93,184200.0,9.0642,9.0712,9.0572,9.0642,184200.0
2007-09-04 13:10:00,12.93,12.95,12.92,12.94,387000.0,9.0642,9.0782,9.0572,9.0712,387000.0
2007-09-04 13:15:00,12.94,12.96,12.93,12.96,303400.0,9.0712,9.0852,9.0642,9.0852,303400.0
2007-09-04 13:20:00,12.96,12.97,12.95,12.97,339000.0,9.0852,9.0923,9.0782,9.0923,339000.0
2007-09-04 13:25:00,12.97,12.97,12.95,12.96,171800.0,9.0923,9.0923,9.0782,9.0852,171800.0
2007-09-04 13:30:00,12.96,12.97,12.96,12.97,286200.0,9.0852,9.0923,9.0852,9.0923,286200.0
2007-09-04 13:35:00,12.96,12.98,12.96,12.97,374000.0,9.0852,9.0993,9.0852,9.0923,374000.0
2007-09-04 13:40:00,12.97,12.98,12.97,12.97,223800.0,9.0923,9.0993,9.0923,9.0923,223800.0
2007-09-04 13:45:00,12.97,12.99,12.97,12.99,392400.0,9.0923,9.1063,9.0923,9.1063,392400.0
2007-09-04 13:50:00,12.99,13.0,12.98,12.98,372600.0,9.1063,9.1133,9.0993,9.0993,372600.0
2007-09-04 13:55:00,12.98,12.99,12.97,12.97,286600.0,9.0993,9.1063,9.0923,9.0923,286600.0
2007-09-04 14:00:00,12.98,12.98,12.93,12.94,244400.0,9.0993,9.0993,9.0642,9.0712,244400.0
2007-09-04 14:05:00,12.94,12.96,12.93,12.93,374400.0,9.0712,9.0852,9.0642,9.0642,374400.0
2007-09-04 14:10:00,12.93,12.94,12.92,12.93,289000.0,9.0642,9.0712,9.0572,9.0642,289000.0
2007-09-04 14:15:00,12.93,12.94,12.93,12.93,204800.0,9.0642,9.0712,9.0642,9.0642,204800.0
2007-09-04 14:20:00,12.93,12.96,12.93,12.96,412400.0,9.0642,9.0852,9.0642,9.0852,412400.0
2007-09-04 14:25:00,12.96,12.96,12.94,12.95,244800.0,9.0852,9.0852,9.0712,9.0782,244800.0
2007-09-04 14:30:00,12.95,12.96,12.95,12.95,283600.0,9.0782,9.0852,9.0782,9.0782,283600.0
2007-09-04 14:35:00,12.95,12.96,12.95,12.96,217400.0,9.0782,9.0852,9.0782,9.0852,217400.0
2007-09-04 14:40:00,12.96,12.97,12.95,12.96,486800.0,9.0852,9.0923,9.0782,9.0852,486800.0
2007-09-04 14:45:00,12.96,12.96,12.95,12.96,248800.0,9.0852,9.0852,9.0782,9.0852,248800.0
2007-09-04 14:50:00,12.96,12.97,12.96,12.97,441800.0,9.0852,9.0923,9.0852,9.0923,441800.0
2007-09-04 14:55:00,12.97,12.97,12.95,12.96,467000.0,9.0923,9.0923,9.0782,9.0852,467000.0
2007-09-04 15:00:00,12.96,13.0,12.96,13.0,611800.0,9.0852,9.1133,9.0852,9.1133,611800.0
2007-09-04 15:05:00,13.0,13.01,12.99,13.0,298000.0,9.1133,9.1203,9.1063,9.1133,298000.0
2007-09-04 15:10:00,13.0,13.03,13.0,13.02,385600.0,9.1133,9.1343,9.1133,9.1273,385600.0
2007-09-04 15:15:00,13.02,13.03,13.01,13.01,467400.0,9.1273,9.1343,9.1203,9.1203,467400.0
2007-09-04 15:20:00,13.01,13.02,12.99,13.0,829200.0,9.1203,9.1273,9.1063,9.1133,829200.0
2007-09-04 15:25:00,13.0,13.01,12.99,13.0,764400.0,9.1133,9.1203,9.1063,9.1133,764400.0
2007-09-04 15:30:00,13.0,13.01,12.98,13.01,669200.0,9.1133,9.1203,9.0993,9.1203,669200.0
2007-09-04 15:35:00,13.01,13.01,12.98,12.99,648000.0,9.1203,9.1203,9.0993,9.1063,648000.0
2007-09-04 15:40:00,12.99,12.99,12.96,12.97,1257800.0,9.1063,9.1063,9.0852,9.0923,1257800.0
2007-09-04 15:45:00,12.97,12.97,12.94,12.96,2257400.0,9.0923,9.0923,9.0712,9.0852,2257400.0
2007-09-04 15:50:00,12.96,12.97,12.95,12.97,1323800.0,9.0852,9.0923,9.0782,9.0923,1323800.0
2007-09-04 15:55:00,12.97,12.97,12.95,12.97,986200.0,9.0923,9.0923,9.0782,9.0923,986200.0
2007-09-05 09:30:00,12.88,12.91,12.76,12.81,461400.0,9.0292,9.0502,8.945,8.9801,461400.0
2007-09-05 09:35:00,12.81,12.85,12.79,12.84,254200.0,8.9801,9.0081,8.9661,9.0011,254200.0
2007-09-05 09:40:00,12.84,12.87,12.83,12.86,270000.0,9.0011,9.0221,8.9941,9.0151,270000.0
2007-09-05 09:45:00,12.86,12.88,12.81,12.81,278600.0,9.0151,9.0292,8.9801,8.9801,278600.0
2007-09-05 09:50:00,12.81,12.84,12.79,12.83,313200.0,8.9801,9.0011,8.9661,8.9941,313200.0
2007-09-05 09:55:00,12.82,12.84,12.81,12.81,209600.0,8.9871,9.0011,8.9801,8.9801,209600.0
2007-09-05 10:00:00,12.81,12.83,12.78,12.83,526600.0,8.9801,8.9941,8.9591,8.9941,526600.0
2007-09-05 10:05:00,12.83,12.84,12.8,12.81,249600.0,8.9941,9.0011,8.9731,8.9801,249600.0
2007-09-05 10:10:00,12.81,12.81,12.79,12.81,238800.0,8.9801,8.9801,8.9661,8.9801,238800.0
2007-09-05 10:15:00,12.8,12.81,12.79,12.81,190400.0,8.9731,8.9801,8.9661,8.9801,190400.0
2007-09-05 10:20:00,12.81,12.84,12.81,12.84,259000.0,8.9801,9.0011,8.9801,9.0011,259000.0
2007-09-05 10:25:00,12.84,12.84,12.78,12.78,869400.0,9.0011,9.0011,8.9591,8.9591,869400.0
2007-09-05 10:30:00,12.78,12.8,12.77,12.79,275400.0,8.9591,8.9731,8.952,8.9661,275400.0
2007-09-05 10:35:00,12.79,12.81,12.77,12.8,158800.0,8.9661,8.9801,8.952,8.9731,158800.0
2007-09-05 10:40:00,12.8,12.81,12.79,12.8,178600.0,8.9731,8.9801,8.9661,8.9731,178600.0
2007-09-05 10:45:00,12.81,12.81,12.78,12.78,113200.0,8.9801,8.9801,8.9591,8.9591,113200.0
2007-09-05 10:50:00,12.78,12.81,12.78,12.81,129800.0,8.9591,8.9801,8.9591,8.9801,129800.0
2007-09-05 10:55:00,12.81,12.81,12.8,12.8,161800.0,8.9801,8.9801,8.9731,8.9731,161800.0
2007-09-05 11:00:00,12.8,12.81,12.79,12.8,319000.0,8.9731,8.9801,8.9661,8.9731,319000.0
2007-09-05 11:05:00,12.81,12.81,12.78,12.79,160000.0,8.9801,8.9801,8.9591,8.9661,160000.0
2007-09-05 11:10:00,12.79,12.79,12.78,12.79,170600.0,8.9661,8.9661,8.9591,8.9661,170600.0
2007-09-05 11:15:00,12.79,12.8,12.78,12.79,176600.0,8.9661,8.9731,8.9591,8.9661,176600.0
2007-09-05 11:20:00,12.79,12.8,12.77,12.78,373400.0,8.9661,8.9731,8.952,8.9591,373400.0
2007-09-05 11:25:00,12.78,12.79,12.77,12.78,123200.0,8.9591,8.9661,8.952,8.9591,123200.0
2007-09-05 11:30:00,12.78,12.78,12.77,12.77,120600.0,8.9591,8.9591,8.952,8.952,120600.0
2007-09-05 11:35:00,12.77,12.8,12.76,12.79,220800.0,8.952,8.9731,8.945,8.9661,220800.0
2007-09-05 11:40:00,12.79,12.81,12.79,12.81,225600.0,8.9661,8.9801,8.9661,8.9801,225600.0
2007-09-05 11:45:00,12.81,12.81,12.79,12.8,398800.0,8.9801,8.9801,8.9661,8.9731,398800.0
2007-09-05 11:50:00,12.79,12.8,12.79,12.8,73600.0,8.9661,8.9731,8.9661,8.9731,73600.0
2007-09-05 11:55:00,12.79,12.8,12.78,12.78,124200.0,8.9661,8.9731,8.9591,8.9591,124200.0
2007-09-05 12:00:00,12.78,12.79,12.78,12.79,77600.0,8.9591,8.9661,8.9591,8.9661,77600.0
2007-09-05 12:05:00,12.79,12.79,12.79,12.79,59200.0,8.9661,8.9661,8.9661,8.9661,59200.0
2007-09-05 12:10:00,12.79,12.81,12.79,12.81,229800.0,8.9661,8.9801,8.9661,8.9801,229800.0
2007-09-05 12:15:00,12.81,12.81,12.78,12.8,275200.0,8.9801,8.9801,8.9591,8.9731,275200.0
2007-09-05 12:20:00,12.79,12.8,12.78,12.79,221000.0,8.9661,8.9731,8.9591,8.9661,221000.0
2007-09-05 12:25:00,12.78,12.81,12.78,12.8,190000.0,8.9591,8.9801,8.9591,8.9731,190000.0
2007-09-05 12:30:00,12.8,12.8,12.78,12.79,108000.0,8.9731,8.9731,8.9591,8.9661,108000.0
2007-09-05 12:35:00,12.79,12.8,12.79,12.8,47200.0,8.9661,8.9731,8.9661,8.9731,47200.0
2007-09-05 12:40:00,12.8,12.81,12.79,12.79,108200.0,8.9731,8.9801,8.9661,8.9661,108200.0
2007-09-05 12:45:00,12.79,12.81,12.79,12.81,307200.0,8.9661,8.9801,8.9661,8.9801,307200.0
2007-09-05 12:50:00,12.8,12.81,12.8,12.81,83400.0,8.9731,8.9801,8.9731,8.9801,83400.0
2007-09-05 12:55:00,12.81,12.83,12.81,12.83,141200.0,8.9801,8.9941,8.9801,8.9941,141200.0
2007-09-05 13:00:00,12.82,12.86,12.82,12.84,281800.0,8.9871,9.0151,8.9871,9.0011,281800.0
2007-09-05 13:05:00,12.84,12.86,12.84,12.84,123800.0,9.0011,9.0151,9.0011,9.0011,123800.0
2007-09-05 13:10:00,12.83,12.85,12.83,12.84,139800.0,8.9941,9.0081,8.9941,9.0011,139800.0
2007-09-05 13:15:00,12.84,12.87,12.84,12.86,121600.0,9.0011,9.0221,9.0011,9.0151,121600.0
2007-09-05 13:20:00,12.86,12.86,12.83,12.86,305800.0,9.0151,9.0151,8.9941,9.0151,305800.0
2007-09-05 13:25:00,12.86,12.87,12.84,12.85,341600.0,9.0151,9.0221,9.0011,9.0081,341600.0
2007-09-05 13:30:00,12.84,12.84,12.81,12.83,276000.0,9.0011,9.0011,8.9801,8.9941,276000.0
2007-09-05 13:35:00,12.83,12.84,12.82,12.83,163000.0,8.9941,9.0011,8.9871,8.9941,163000.0
2007-09-05 13:40:00,12.84,12.85,12.83,12.83,198600.0,9.0011,9.0081,8.9941,8.9941,198600.0
2007-09-05 13:45:00,12.83,12.83,12.81,12.81,263800.0,8.9941,8.9941,8.9801,8.9801,263800.0
2007-09-05 13:50:00,12.81,12.81,12.8,12.8,221000.0,8.9801,8.9801,8.9731,8.9731,221000.0
2007-09-05 13:55:00,12.8,12.81,12.8,12.8,170400.0,8.9731,8.9801,8.9731,8.9731,170400.0
2007-09-05 14:00:00,12.81,12.82,12.81,12.81,413200.0,8.9801,8.9871,8.9801,8.9801,413200.0
2007-09-05 14:05:00,12.81,12.83,12.81,12.83,459800.0,8.9801,8.9941,8.9801,8.9941,459800.0
2007-09-05 14:10:00,12.82,12.82,12.8,12.8,424800.0,8.9871,8.9871,8.9731,8.9731,424800.0
2007-09-05 14:15:00,12.8,12.81,12.8,12.81,126800.0,8.9731,8.9801,8.9731,8.9801,126800.0
2007-09-05 14:20:00,12.81,12.81,12.8,12.81,255200.0,8.9801,8.9801,8.9731,8.9801,255200.0
2007-09-05 14:25:00,12.8,12.81,12.79,12.81,199600.0,8.9731,8.9801,8.9661,8.9801,199600.0
2007-09-05 14:30:00,12.81,12.83,12.81,12.82,277600.0,8.9801,8.9941,8.9801,8.9871,277600.0
2007-09-05 14:35:00,12.82,12.84,12.81,12.84,212400.0,8.9871,9.0011,8.9801,9.0011,212400.0
2007-09-05 14:40:00,12.83,12.84,12.81,12.83,240400.0,8.9941,9.0011,8.9801,8.9941,240400.0
2007-09-05 14:45:00,12.83,12.83,12.81,12.81,696600.0,8.9941,8.9941,8.9801,8.9801,696600.0
2007-09-05 14:50:00,12.81,12.82,12.8,12.82,317200.0,8.9801,8.9871,8.9731,8.9871,317200.0
2007-09-05 14:55:00,12.82,12.84,12.81,12.84,172000.0,8.9871,9.0011,8.9801,9.0011,172000.0
2007-09-05 15:00:00,12.84,12.86,12.84,12.86,336000.0,9.0011,9.0151,9.0011,9.0151,336000.0
2007-09-05 15:05:00,12.86,12.9,12.86,12.9,596200.0,9.0151,9.0432,9.0151,9.0432,596200.0
2007-09-05 15:10:00,12.9,12.92,12.89,12.92,594000.0,9.0432,9.0572,9.0362,9.0572,594000.0
2007-09-05 15:15:00,12.92,12.92,12.9,12.92,391800.0,9.0572,9.0572,9.0432,9.0572,391800.0
2007-09-05 15:20:00,12.91,12.93,12.9,12.93,549400.0,9.0502,9.0642,9.0432,9.0642,549400.0
2007-09-05 15:25:00,12.93,12.94,12.9,12.93,1179800.0,9.0642,9.0712,9.0432,9.0642,1179800.0
2007-09-05 15:30:00,12.93,12.94,12.9,12.9,433000.0,9.0642,9.0712,9.0432,9.0432,433000.0
2007-09-05 15:35:00,12.9,12.91,12.87,12.87,514800.0,9.0432,9.0502,9.0221,9.0221,514800.0
2007-09-05 15:40:00,12.87,12.91,12.87,12.91,925400.0,9.0221,9.0502,9.0221,9.0502,925400.0
2007-09-05 15:45:00,12.91,12.96,12.91,12.92,677200.0,9.0502,9.0852,9.0502,9.0572,677200.0
2007-09-05 15:50:00,12.92,12.92,12.88,12.89,514000.0,9.0572,9.0572,9.0292,9.0362,514000.0
2007-09-05 15:55:00,12.9,12.9,12.86,12.88,743200.0,9.0432,9.0432,9.0151,9.0292,743200.0
2007-09-06 09:30:00,12.89,12.97,12.87,12.87,446800.0,9.0362,9.0923,9.0221,9.0221,446800.0
2007-09-06 09:35:00,12.87,12.9,12.87,12.88,251200.0,9.0221,9.0432,9.0221,9.0292,251200.0
2007-09-06 09:40:00,12.88,12.95,12.88,12.93,182800.0,9.0292,9.0782,9.0292,9.0642,182800.0
2007-09-06 09:45:00,12.93,12.94,12.9,12.91,230800.0,9.0642,9.0712,9.0432,9.0502,230800.0
2007-09-06 09:50:00,12.91,12.91,12.86,12.87,304400.0,9.0502,9.0502,9.0151,9.0221,304400.0
2007-09-06 09:55:00,12.87,12.9,12.86,12.88,155800.0,9.0221,9.0432,9.0151,9.0292,155800.0
2007-09-06 10:00:00,12.88,12.92,12.87,12.88,530600.0,9.0292,9.0572,9.0221,9.0292,530600.0
2007-09-06 10:05:00,12.88,12.95,12.88,12.94,330800.0,9.0292,9.0782,9.0292,9.0712,330800.0
2007-09-06 10:10:00,12.94,12.95,12.89,12.9,406000.0,9.0712,9.0782,9.0362,9.0432,406000.0
2007-09-06 10:15:00,12.9,12.92,12.88,12.9,407800.0,9.0432,9.0572,9.0292,9.0432,407800.0
2007-09-06 10:20:00,12.9,12.9,12.82,12.84,262200.0,9.0432,9.0432,8.9871,9.0011,262200.0
2007-09-06 10:25:00,12.83,12.88,12.83,12.88,95400.0,8.9941,9.0292,8.9941,9.0292,95400.0
2007-09-06 10:30:00,12.88,12.9,12.87,12.88,439000.0,9.0292,9.0432,9.0221,9.0292,439000.0
2007-09-06 10:35:00,12.88,12.9,12.87,12.9,292400.0,9.0292,9.0432,9.0221,9.0432,292400.0
2007-09-06 10:40:00,12.9,12.9,12.88,12.88,212400.0,9.0432,9.0432,9.0292,9.0292,212400.0
2007-09-06 10:45:00,12.88,12.9,12.88,12.9,745800.0,9.0292,9.0432,9.0292,9.0432,745800.0
2007-09-06 10:50:00,12.9,12.93,12.88,12.88,409800.0,9.0432,9.0642,9.0292,9.0292,409800.0
2007-09-06 10:55:00,12.88,12.88,12.86,12.88,253200.0,9.0292,9.0292,9.0151,9.0292,253200.0
2007-09-06 11:00:00,12.88,12.9,12.88,12.88,165000.0,9.0292,9.0432,9.0292,9.0292,165000.0
2007-09-06 11:05:00,12.88,12.9,12.88,12.88,160400.0,9.0292,9.0432,9.0292,9.0292,160400.0
2007-09-06 11:10:00,12.88,12.92,12.88,12.91,355200.0,9.0292,9.0572,9.0292,9.0502,355200.0
2007-09-06 11:15:00,12.92,12.92,12.88,12.92,99400.0,9.0572,9.0572,9.0292,9.0572,99400.0
2007-09-06 11:20:00,12.92,12.93,12.9,12.91,250600.0,9.0572,9.0642,9.0432,9.0502,250600.0
2007-09-06 11:25:00,12.92,12.93,12.9,12.9,109000.0,9.0572,9.0642,9.0432,9.0432,109000.0
2007-09-06 11:30:00,12.9,12.94,12.9,12.94,146200.0,9.0432,9.0712,9.0432,9.0712,146200.0
2007-09-06 11:35:00,12.93,12.95,12.9,12.9,246400.0,9.0642,9.0782,9.0432,9.0432,246400.0
2007-09-06 11:40:00,12.9,12.91,12.88,12.89,378600.0,9.0432,9.0502,9.0292,9.0362,378600.0
2007-09-06 11:45:00,12.88,12.9,12.88,12.9,268000.0,9.0292,9.0432,9.0292,9.0432,268000.0
2007-09-06 11:50:00,12.9,12.9,12.88,12.88,283200.0,9.0432,9.0432,9.0292,9.0292,283200.0
2007-09-06 11:55:00,12.88,12.88,12.87,12.87,183200.0,9.0292,9.0292,9.0221,9.0221,183200.0
2007-09-06 12:00:00,12.87,12.87,12.85,12.85,255400.0,9.0221,9.0221,9.0081,9.0081,255400.0
2007-09-06 12:05:00,12.85,12.86,12.82,12.83,247200.0,9.0081,9.0151,8.9871,8.9941,247200.0
2007-09-06 12:10:00,12.83,12.87,12.83,12.86,286400.0,8.9941,9.0221,8.9941,9.0151,286400.0
2007-09-06 12:15:00,12.86,12.88,12.84,12.85,632600.0,9.0151,9.0292,9.0011,9.0081,632600.0
2007-09-06 12:20:00,12.85,12.86,12.85,12.86,163800.0,9.0081,9.0151,9.0081,9.0151,163800.0
2007-09-06 12:25:00,12.86,12.87,12.85,12.87,79000.0,9.0151,9.0221,9.0081,9.0221,79000.0
2007-09-06 12:30:00,12.87,12.87,12.85,12.85,128600.0,9.0221,9.0221,9.0081,9.0081,128600.0
2007-09-06 12:35:00,12.85,12.87,12.85,12.85,220400.0,9.0081,9.0221,9.0081,9.0081,220400.0
2007-09-06 12:40:00,12.85,12.85,12.83,12.83,227800.0,9.0081,9.0081,8.9941,8.9941,227800.0
2007-09-06 12:45:00,12.83,12.84,12.79,12.8,285200.0,8.9941,9.0011,8.9661,8.9731,285200.0
2007-09-06 12:50:00,12.8,12.82,12.79,12.81,255200.0,8.9731,8.9871,8.9661,8.9801,255200.0
2007-09-06 12:55:00,12.81,12.81,12.8,12.8,189000.0,8.9801,8.9801,8.9731,8.9731,189000.0
2007-09-06 13:00:00,12.8,12.81,12.8,12.81,105000.0,8.9731,8.9801,8.9731,8.9801,105000.0
2007-09-06 13:05:00,12.81,12.81,12.8,12.8,112600.0,8.9801,8.9801,8.9731,8.9731,112600.0
2007-09-06 13:10:00,12.8,12.8,12.78,12.78,181200.0,8.9731,8.9731,8.9591,8.9591,181200.0
2007-09-06 13:15:00,12.78,12.8,12.77,12.8,343400.0,8.9591,8.9731,8.952,8.9731,343400.0
2007-09-06 13:20:00,12.8,12.81,12.8,12.81,115200.0,8.9731,8.9801,8.9731,8.9801,115200.0
2007-09-06 13:25:00,12.81,12.81,12.8,12.8,74600.0,8.9801,8.9801,8.9731,8.9731,74600.0
2007-09-06 13:30:00,12.8,12.8,12.77,12.78,207200.0,8.9731,8.9731,8.952,8.9591,207200.0
2007-09-06 13:35:00,12.78,12.8,12.78,12.79,226200.0,8.9591,8.9731,8.9591,8.9661,226200.0
2007-09-06 13:40:00,12.79,12.81,12.79,12.81,306800.0,8.9661,8.9801,8.9661,8.9801,306800.0
2007-09-06 13:45:00,12.82,12.83,12.81,12.81,312000.0,8.9871,8.9941,8.9801,8.9801,312000.0
2007-09-06 13:50:00,12.81,12.82,12.81,12.82,158600.0,8.9801,8.9871,8.9801,8.9871,158600.0
2007-09-06 13:55:00,12.82,12.84,12.81,12.84,180600.0,8.9871,9.0011,8.9801,9.0011,180600.0
2007-09-06 14:00:00,12.84,12.84,12.81,12.82,278600.0,9.0011,9.0011,8.9801,8.9871,278600.0
2007-09-06 14:05:00,12.81,12.82,12.81,12.82,196400.0,8.9801,8.9871,8.9801,8.9871,196400.0
2007-09-06 14:10:00,12.82,12.85,12.81,12.83,519000.0,8.9871,9.0081,8.9801,8.9941,519000.0
2007-09-06 14:15:00,12.83,12.86,12.83,12.85,293000.0,8.9941,9.0151,8.9941,9.0081,293000.0
2007-09-06 14:20:00,12.84,12.85,12.83,12.84,285800.0,9.0011,9.0081,8.9941,9.0011,285800.0
2007-09-06 14:25:00,12.84,12.86,12.83,12.83,221600.0,9.0011,9.0151,8.9941,8.9941,221600.0
2007-09-06 14:30:00,12.83,12.84,12.83,12.84,193000.0,8.9941,9.0011,8.9941,9.0011,193000.0
2007-09-06 14:35:00,12.84,12.87,12.84,12.87,126800.0,9.0011,9.0221,9.0011,9.0221,126800.0
2007-09-06 14:40:00,12.86,12.86,12.85,12.85,226800.0,9.0151,9.0151,9.0081,9.0081,226800.0
2007-09-06 14:45:00,12.85,12.86,12.85,12.85,129200.0,9.0081,9.0151,9.0081,9.0081,129200.0
2007-09-06 14:50:00,12.85,12.86,12.84,12.85,440600.0,9.0081,9.0151,9.0011,9.0081,440600.0
2007-09-06 14:55:00,12.85,12.86,12.84,12.85,377600.0,9.0081,9.0151,9.0011,9.0081,377600.0
2007-09-06 15:00:00,12.85,12.87,12.85,12.85,181000.0,9.0081,9.0221,9.0081,9.0081,181000.0
2007-09-06 15:05:00,12.85,12.86,12.84,12.84,248200.0,9.0081,9.0151,9.0011,9.0011,248200.0
2007-09-06 15:10:00,12.85,12.85,12.83,12.84,342600.0,9.0081,9.0081,8.9941,9.0011,342600.0
2007-09-06 15:15:00,12.85,12.85,12.81,12.82,525000.0,9.0081,9.0081,8.9801,8.9871,525000.0
2007-09-06 15:20:00,12.82,12.84,12.8,12.84,273200.0,8.9871,9.0011,8.9731,9.0011,273200.0
2007-09-06 15:25:00,12.84,12.84,12.83,12.83,146400.0,9.0011,9.0011,8.9941,8.9941,146400.0
2007-09-06 15:30:00,12.83,12.84,12.83,12.84,121600.0,8.9941,9.0011,8.9941,9.0011,121600.0
2007-09-06 15:35:00,12.84,12.86,12.83,12.85,206000.0,9.0011,9.0151,8.9941,9.0081,206000.0
2007-09-06 15:40:00,12.85,12.85,12.82,12.83,471200.0,9.0081,9.0081,8.9871,8.9941,471200.0
2007-09-06 15:45:00,12.83,12.86,12.83,12.86,391000.0,8.9941,9.0151,8.9941,9.0151,391000.0
2007-09-06 15:50:00,12.86,12.86,12.84,12.85,589000.0,9.0151,9.0151,9.0011,9.0081,589000.0
2007-09-06 15:55:00,12.85,12.85,12.82,12.82,1727800.0,9.0081,9.0081,8.9871,8.9871,1727800.0
2007-09-07 09:30:00,12.55,12.69,12.54,12.65,793200.0,8.7978,8.896,8.7908,8.8679,793200.0
2007-09-07 09:35:00,12.65,12.67,12.63,12.65,443800.0,8.8679,8.8819,8.8539,8.8679,443800.0
2007-09-07 09:40:00,12.65,12.66,12.63,12.65,437400.0,8.8679,8.8749,8.8539,8.8679,437400.0
2007-09-07 09:45:00,12.65,12.69,12.65,12.68,292400.0,8.8679,8.896,8.8679,8.889,292400.0
2007-09-07 09:50:00,12.68,12.69,12.62,12.62,507400.0,8.889,8.896,8.8469,8.8469,507400.0
2007-09-07 09:55:00,12.62,12.62,12.6,12.61,402200.0,8.8469,8.8469,8.8329,8.8399,402200.0
2007-09-07 10:00:00,12.61,12.67,12.61,12.64,364200.0,8.8399,8.8819,8.8399,8.8609,364200.0
2007-09-07 10:05:00,12.64,12.65,12.61,12.61,396000.0,8.8609,8.8679,8.8399,8.8399,396000.0
2007-09-07 10:10:00,12.61,12.62,12.58,12.58,352200.0,8.8399,8.8469,8.8189,8.8189,352200.0
2007-09-07 10:15:00,12.59,12.62,12.58,12.61,401800.0,8.8259,8.8469,8.8189,8.8399,401800.0
2007-09-07 10:20:00,12.62,12.63,12.61,12.63,239000.0,8.8469,8.8539,8.8399,8.8539,239000.0
2007-09-07 10:25:00,12.63,12.63,12.61,12.61,241800.0,8.8539,8.8539,8.8399,8.8399,241800.0
2007-09-07 10:30:00,12.6,12.61,12.56,12.56,583800.0,8.8329,8.8399,8.8048,8.8048,583800.0
2007-09-07 10:35:00,12.56,12.56,12.54,12.54,399400.0,8.8048,8.8048,8.7908,8.7908,399400.0
2007-09-07 10:40:00,12.54,12.54,12.51,12.53,637200.0,8.7908,8.7908,8.7698,8.7838,637200.0
2007-09-07 10:45:00,12.53,12.56,12.53,12.54,432200.0,8.7838,8.8048,8.7838,8.7908,432200.0
2007-09-07 10:50:00,12.54,12.55,12.52,12.53,556600.0,8.7908,8.7978,8.7768,8.7838,556600.0
2007-09-07 10:55:00,12.52,12.56,12.52,12.55,342600.0,8.7768,8.8048,8.7768,8.7978,342600.0
2007-09-07 11:00:00,12.56,12.56,12.54,12.55,357400.0,8.8048,8.8048,8.7908,8.7978,357400.0
2007-09-07 11:05:00,12.54,12.55,12.53,12.53,625400.0,8.7908,8.7978,8.7838,8.7838,625400.0
2007-09-07 11:10:00,12.53,12.53,12.51,12.51,398200.0,8.7838,8.7838,8.7698,8.7698,398200.0
2007-09-07 11:15:00,12.51,12.52,12.48,12.5,585200.0,8.7698,8.7768,8.7488,8.7628,585200.0
2007-09-07 11:20:00,12.49,12.53,12.49,12.53,447600.0,8.7558,8.7838,8.7558,8.7838,447600.0
2007-09-07 11:25:00,12.53,12.54,12.51,12.53,441400.0,8.7838,8.7908,8.7698,8.7838,441400.0
2007-09-07 11:30:00,12.52,12.54,12.52,12.52,197000.0,8.7768,8.7908,8.7768,8.7768,197000.0
2007-09-07 11:35:00,12.53,12.53,12.5,12.5,981400.0,8.7838,8.7838,8.7628,8.7628,981400.0
2007-09-07 11:40:00,12.5,12.51,12.49,12.51,402800.0,8.7628,8.7698,8.7558,8.7698,402800.0
2007-09-07 11:45:00,12.51,12.54,12.5,12.53,466600.0,8.7698,8.7908,8.7628,8.7838,466600.0
2007-09-07 11:50:00,12.53,12.53,12.52,12.53,539000.0,8.7838,8.7838,8.7768,8.7838,539000.0
2007-09-07 11:55:00,12.53,12.55,12.52,12.54,518000.0,8.7838,8.7978,8.7768,8.7908,518000.0
2007-09-07 12:00:00,12.54,12.54,12.53,12.54,209200.0,8.7908,8.7908,8.7838,8.7908,209200.0
2007-09-07 12:05:00,12.54,12.56,12.54,12.55,322400.0,8.7908,8.8048,8.7908,8.7978,322400.0
2007-09-07 12:10:00,12.55,12.56,12.53,12.53,352000.0,8.7978,8.8048,8.7838,8.7838,352000.0
2007-09-07 12:15:00,12.54,12.54,12.53,12.53,206400.0,8.7908,8.7908,8.7838,8.7838,206400.0
2007-09-07 12:20:00,12.53,12.55,12.52,12.55,327800.0,8.7838,8.7978,8.7768,8.7978,327800.0
2007-09-07 12:25:00,12.55,12.58,12.55,12.58,235000.0,8.7978,8.8189,8.7978,8.8189,235000.0
2007-09-07 12:30:00,12.58,12.61,12.58,12.59,538400.0,8.8189,8.8399,8.8189,8.8259,538400.0
2007-09-07 12:35:00,12.59,12.6,12.58,12.6,217600.0,8.8259,8.8329,8.8189,8.8329,217600.0
2007-09-07 12:40:00,12.6,12.6,12.58,12.6,218600.0,8.8329,8.8329,8.8189,8.8329,218600.0
2007-09-07 12:45:00,12.6,12.6,12.56,12.59,276000.0,8.8329,8.8329,8.8048,8.8259,276000.0
2007-09-07 12:50:00,12.59,12.59,12.57,12.57,232000.0,8.8259,8.8259,8.8118,8.8118,232000.0
2007-09-07 12:55:00,12.56,12.59,12.56,12.58,310600.0,8.8048,8.8259,8.8048,8.8189,310600.0
2007-09-07 13:00:00,12.58,12.59,12.58,12.59,210800.0,8.8189,8.8259,8.8189,8.8259,210800.0
2007-09-07 13:05:00,12.59,12.62,12.58,12.62,406400.0,8.8259,8.8469,8.8189,8.8469,406400.0
2007-09-07 13:10:00,12.63,12.63,12.6,12.61,277400.0,8.8539,8.8539,8.8329,8.8399,277400.0
2007-09-07 13:15:00,12.61,12.61,12.6,12.6,119000.0,8.8399,8.8399,8.8329,8.8329,119000.0
2007-09-07 13:20:00,12.6,12.6,12.55,12.55,212400.0,8.8329,8.8329,8.7978,8.7978,212400.0
2007-09-07 13:25:00,12.55,12.55,12.52,12.52,412000.0,8.7978,8.7978,8.7768,8.7768,412000.0
2007-09-07 13:30:00,12.52,12.53,12.51,12.51,436200.0,8.7768,8.7838,8.7698,8.7698,436200.0
2007-09-07 13:35:00,12.52,12.52,12.49,12.49,463600.0,8.7768,8.7768,8.7558,8.7558,463600.0
2007-09-07 13:40:00,12.49,12.53,12.49,12.53,513000.0,8.7558,8.7838,8.7558,8.7838,513000.0
2007-09-07 13:45:00,12.52,12.54,12.52,12.54,327600.0,8.7768,8.7908,8.7768,8.7908,327600.0
2007-09-07 13:50:00,12.54,12.55,12.54,12.55,268800.0,8.7908,8.7978,8.7908,8.7978,268800.0
2007-09-07 13:55:00,12.55,12.55,12.53,12.54,891200.0,8.7978,8.7978,8.7838,8.7908,891200.0
2007-09-07 14:00:00,12.54,12.54,12.51,12.51,338600.0,8.7908,8.7908,8.7698,8.7698,338600.0
2007-09-07 14:05:00,12.51,12.52,12.5,12.51,273200.0,8.7698,8.7768,8.7628,8.7698,273200.0
2007-09-07 14:10:00,12.51,12.52,12.49,12.52,281400.0,8.7698,8.7768,8.7558,8.7768,281400.0
2007-09-07 14:15:00,12.52,12.54,12.52,12.53,306600.0,8.7768,8.7908,8.7768,8.7838,306600.0
2007-09-07 14:20:00,12.54,12.54,12.53,12.54,218600.0,8.7908,8.7908,8.7838,8.7908,218600.0
2007-09-07 14:25:00,12.53,12.55,12.53,12.54,494400.0,8.7838,8.7978,8.7838,8.7908,494400.0
2007-09-07 14:30:00,12.55,12.55,12.52,12.53,952200.0,8.7978,8.7978,8.7768,8.7838,952200.0
2007-09-07 14:35:00,12.54,12.54,12.53,12.53,94400.0,8.7908,8.7908,8.7838,8.7838,94400.0
2007-09-07 14:40:00,12.53,12.55,12.53,12.55,200000.0,8.7838,8.7978,8.7838,8.7978,200000.0
2007-09-07 14:45:00,12.55,12.55,12.5,12.5,495200.0,8.7978,8.7978,8.7628,8.7628,495200.0
2007-09-07 14:50:00,12.5,12.51,12.49,12.49,386600.0,8.7628,8.7698,8.7558,8.7558,386600.0
2007-09-07 14:55:00,12.49,12.49,12.44,12.45,712400.0,8.7558,8.7558,8.7207,8.7277,712400.0
2007-09-07 15:00:00,12.44,12.48,12.43,12.47,598000.0,8.7207,8.7488,8.7137,8.7417,598000.0
2007-09-07 15:05:00,12.47,12.52,12.47,12.52,986800.0,8.7417,8.7768,8.7417,8.7768,986800.0
2007-09-07 15:10:00,12.52,12.54,12.49,12.54,1592400.0,8.7768,8.7908,8.7558,8.7908,1592400.0
2007-09-07 15:15:00,12.54,12.55,12.52,12.53,808400.0,8.7908,8.7978,8.7768,8.7838,808400.0
2007-09-07 15:20:00,12.53,12.53,12.48,12.49,629400.0,8.7838,8.7838,8.7488,8.7558,629400.0
2007-09-07 15:25:00,12.49,12.5,12.45,12.49,1158600.0,8.7558,8.7628,8.7277,8.7558,1158600.0
2007-09-07 15:30:00,12.49,12.51,12.49,12.5,756200.0,8.7558,8.7698,8.7558,8.7628,756200.0
2007-09-07 15:35:00,12.49,12.51,12.49,12.49,505200.0,8.7558,8.7698,8.7558,8.7558,505200.0
2007-09-07 15:40:00,12.49,12.49,12.45,12.47,790000.0,8.7558,8.7558,8.7277,8.7417,790000.0
2007-09-07 15:45:00,12.47,12.51,12.47,12.49,907200.0,8.7417,8.7698,8.7417,8.7558,907200.0
2007-09-07 15:50:00,12.49,12.52,12.49,12.52,1114600.0,8.7558,8.7768,8.7558,8.7768,1114600.0
2007-09-07 15:55:00,12.52,12.53,12.49,12.51,1595600.0,8.7768,8.7838,8.7558,8.7698,1595600.0
2007-09-10 09:30:00,12.49,12.63,12.46,12.61,555600.0,8.7558,8.8539,8.7347,8.8399,555600.0
2007-09-10 09:35:00,12.61,12.62,12.58,12.6,351800.0,8.8399,8.8469,8.8189,8.8329,351800.0
2007-09-10 09:40:00,12.6,12.65,12.6,12.63,361200.0,8.8329,8.8679,8.8329,8.8539,361200.0
2007-09-10 09:45:00,12.63,12.64,12.6,12.61,164800.0,8.8539,8.8609,8.8329,8.8399,164800.0
2007-09-10 09:50:00,12.61,12.61,12.58,12.58,276800.0,8.8399,8.8399,8.8189,8.8189,276800.0
2007-09-10 09:55:00,12.58,12.59,12.55,12.56,284400.0,8.8189,8.8259,8.7978,8.8048,284400.0
2007-09-10 10:00:00,12.56,12.62,12.55,12.61,645200.0,8.8048,8.8469,8.7978,8.8399,645200.0
2007-09-10 10:05:00,12.61,12.63,12.61,12.61,364000.0,8.8399,8.8539,8.8399,8.8399,364000.0
2007-09-10 10:10:00,12.61,12.63,12.61,12.62,299800.0,8.8399,8.8539,8.8399,8.8469,299800.0
2007-09-10 10:15:00,12.63,12.63,12.59,12.59,294400.0,8.8539,8.8539,8.8259,8.8259,294400.0
2007-09-10 10:20:00,12.59,12.6,12.58,12.59,247200.0,8.8259,8.8329,8.8189,8.8259,247200.0
2007-09-10 10:25:00,12.59,12.59,12.54,12.55,484600.0,8.8259,8.8259,8.7908,8.7978,484600.0
2007-09-10 10:30:00,12.55,12.55,12.54,12.54,226000.0,8.7978,8.7978,8.7908,8.7908,226000.0
2007-09-10 10:35:00,12.54,12.55,12.5,12.51,347200.0,8.7908,8.7978,8.7628,8.7698,347200.0
2007-09-10 10:40:00,12.51,12.52,12.49,12.49,335200.0,8.7698,8.7768,8.7558,8.7558,335200.0
2007-09-10 10:45:00,12.49,12.51,12.48,12.51,352200.0,8.7558,8.7698,8.7488,8.7698,352200.0
2007-09-10 10:50:00,12.51,12.52,12.47,12.48,83400.0,8.7698,8.7768,8.7417,8.7488,83400.0
2007-09-10 10:55:00,12.47,12.49,12.47,12.49,249200.0,8.7417,8.7558,8.7417,8.7558,249200.0
2007-09-10 11:00:00,12.49,12.49,12.44,12.45,402000.0,8.7558,8.7558,8.7207,8.7277,402000.0
2007-09-10 11:05:00,12.45,12.45,12.44,12.44,242000.0,8.7277,8.7277,8.7207,8.7207,242000.0
2007-09-10 11:10:00,12.44,12.44,12.38,12.39,256600.0,8.7207,8.7207,8.6786,8.6857,256600.0
2007-09-10 11:15:00,12.39,12.39,12.37,12.37,386200.0,8.6857,8.6857,8.6716,8.6716,386200.0
2007-09-10 11:20:00,12.37,12.4,12.36,12.39,481800.0,8.6716,8.6927,8.6646,8.6857,481800.0
2007-09-10 11:25:00,12.39,12.4,12.38,12.39,230400.0,8.6857,8.6927,8.6786,8.6857,230400.0
2007-09-10 11:30:00,12.39,12.4,12.38,12.38,271600.0,8.6857,8.6927,8.6786,8.6786,271600.0
2007-09-10 11:35:00,12.38,12.4,12.37,12.39,347200.0,8.6786,8.6927,8.6716,8.6857,347200.0
2007-09-10 11:40:00,12.39,12.43,12.39,12.42,180600.0,8.6857,8.7137,8.6857,8.7067,180600.0
2007-09-10 11:45:00,12.42,12.42,12.4,12.42,459200.0,8.7067,8.7067,8.6927,8.7067,459200.0
2007-09-10 11:50:00,12.42,12.44,12.41,12.42,233400.0,8.7067,8.7207,8.6997,8.7067,233400.0
2007-09-10 11:55:00,12.42,12.42,12.4,12.42,114800.0,8.7067,8.7067,8.6927,8.7067,114800.0
2007-09-10 12:00:00,12.42,12.44,12.42,12.43,62600.0,8.7067,8.7207,8.7067,8.7137,62600.0
2007-09-10 12:05:00,12.43,12.44,12.43,12.44,94800.0,8.7137,8.7207,8.7137,8.7207,94800.0
2007-09-10 12:10:00,12.44,12.44,12.42,12.43,81600.0,8.7207,8.7207,8.7067,8.7137,81600.0
2007-09-10 12:15:00,12.43,12.44,12.42,12.43,74600.0,8.7137,8.7207,8.7067,8.7137,74600.0
2007-09-10 12:20:00,12.42,12.45,12.42,12.45,133600.0,8.7067,8.7277,8.7067,8.7277,133600.0
2007-09-10 12:25:00,12.45,12.46,12.43,12.43,153400.0,8.7277,8.7347,8.7137,8.7137,153400.0
2007-09-10 12:30:00,12.43,12.44,12.43,12.44,232800.0,8.7137,8.7207,8.7137,8.7207,232800.0
2007-09-10 12:35:00,12.45,12.45,12.43,12.44,264400.0,8.7277,8.7277,8.7137,8.7207,264400.0
2007-09-10 12:40:00,12.43,12.44,12.43,12.44,117600.0,8.7137,8.7207,8.7137,8.7207,117600.0
2007-09-10 12:45:00,12.44,12.45,12.44,12.44,161000.0,8.7207,8.7277,8.7207,8.7207,161000.0
2007-09-10 12:50:00,12.44,12.45,12.44,12.45,110600.0,8.7207,8.7277,8.7207,8.7277,110600.0
2007-09-10 12:55:00,12.45,12.46,12.45,12.45,169800.0,8.7277,8.7347,8.7277,8.7277,169800.0
2007-09-10 13:00:00,12.45,12.45,12.44,12.45,117400.0,8.7277,8.7277,8.7207,8.7277,117400.0
2007-09-10 13:05:00,12.45,12.46,12.45,12.45,444800.0,8.7277,8.7347,8.7277,8.7277,444800.0
2007-09-10 13:10:00,12.45,12.45,12.43,12.44,126200.0,8.7277,8.7277,8.7137,8.7207,126200.0
2007-09-10 13:15:00,12.44,12.47,12.44,12.47,259000.0,8.7207,8.7417,8.7207,8.7417,259000.0
2007-09-10 13:20:00,12.47,12.49,12.46,12.47,266600.0,8.7417,8.7558,8.7347,8.7417,266600.0
2007-09-10 13:25:00,12.47,12.51,12.47,12.5,254400.0,8.7417,8.7698,8.7417,8.7628,254400.0
2007-09-10 13:30:00,12.5,12.52,12.49,12.52,442800.0,8.7628,8.7768,8.7558,8.7768,442800.0
2007-09-10 13:35:00,12.52,12.52,12.49,12.5,293600.0,8.7768,8.7768,8.7558,8.7628,293600.0
2007-09-10 13:40:00,12.51,12.51,12.49,12.5,212200.0,8.7698,8.7698,8.7558,8.7628,212200.0
2007-09-10 13:45:00,12.49,12.51,12.49,12.5,527600.0,8.7558,8.7698,8.7558,8.7628,527600.0
2007-09-10 13:50:00,12.5,12.51,12.49,12.49,930800.0,8.7628,8.7698,8.7558,8.7558,930800.0
2007-09-10 13:55:00,12.49,12.49,12.47,12.49,205400.0,8.7558,8.7558,8.7417,8.7558,205400.0
2007-09-10 14:00:00,12.49,12.49,12.47,12.47,144400.0,8.7558,8.7558,8.7417,8.7417,144400.0
2007-09-10 14:05:00,12.47,12.47,12.46,12.46,158600.0,8.7417,8.7417,8.7347,8.7347,158600.0
2007-09-10 14:10:00,12.46,12.5,12.46,12.49,283200.0,8.7347,8.7628,8.7347,8.7558,283200.0
2007-09-10 14:15:00,12.5,12.5,12.49,12.49,229200.0,8.7628,8.7628,8.7558,8.7558,229200.0
2007-09-10 14:20:00,12.49,12.51,12.49,12.5,333400.0,8.7558,8.7698,8.7558,8.7628,333400.0
2007-09-10 14:25:00,12.49,12.51,12.49,12.51,410800.0,8.7558,8.7698,8.7558,8.7698,410800.0
2007-09-10 14:30:00,12.51,12.53,12.5,12.53,298200.0,8.7698,8.7838,8.7628,8.7838,298200.0
2007-09-10 14:35:00,12.53,12.53,12.5,12.51,276600.0,8.7838,8.7838,8.7628,8.7698,276600.0
2007-09-10 14:40:00,12.51,12.52,12.47,12.48,473800.0,8.7698,8.7768,8.7417,8.7488,473800.0
2007-09-10 14:45:00,12.47,12.51,12.47,12.49,579000.0,8.7417,8.7698,8.7417,8.7558,579000.0
2007-09-10 14:50:00,12.49,12.51,12.49,12.49,224200.0,8.7558,8.7698,8.7558,8.7558,224200.0
2007-09-10 14:55:00,12.49,12.53,12.49,12.53,258000.0,8.7558,8.7838,8.7558,8.7838,258000.0
2007-09-10 15:00:00,12.53,12.53,12.49,12.49,332400.0,8.7838,8.7838,8.7558,8.7558,332400.0
2007-09-10 15:05:00,12.49,12.56,12.49,12.56,432400.0,8.7558,8.8048,8.7558,8.8048,432400.0
2007-09-10 15:10:00,12.56,12.56,12.55,12.55,362800.0,8.8048,8.8048,8.7978,8.7978,362800.0
2007-09-10 15:15:00,12.55,12.59,12.55,12.57,344600.0,8.7978,8.8259,8.7978,8.8118,344600.0
2007-09-10 15:20:00,12.57,12.59,12.56,12.58,514000.0,8.8118,8.8259,8.8048,8.8189,514000.0
2007-09-10 15:25:00,12.59,12.6,12.58,12.59,231000.0,8.8259,8.8329,8.8189,8.8259,231000.0
2007-09-10 15:30:00,12.58,12.58,12.57,12.58,278000.0,8.8189,8.8189,8.8118,8.8189,278000.0
2007-09-10 15:35:00,12.58,12.6,12.58,12.6,272800.0,8.8189,8.8329,8.8189,8.8329,272800.0
2007-09-10 15:40:00,12.6,12.6,12.57,12.58,885600.0,8.8329,8.8329,8.8118,8.8189,885600.0
2007-09-10 15:45:00,12.58,12.59,12.57,12.58,350800.0,8.8189,8.8259,8.8118,8.8189,350800.0
2007-09-10 15:50:00,12.58,12.59,12.56,12.56,809600.0,8.8189,8.8259,8.8048,8.8048,809600.0
2007-09-10 15:55:00,12.56,12.57,12.55,12.56,1813800.0,8.8048,8.8118,8.7978,8.8048,1813800.0
2007-09-11 09:30:00,12.64,12.74,12.63,12.74,458200.0,8.8609,8.931,8.8539,8.931,458200.0
2007-09-11 09:35:00,12.74,12.74,12.65,12.7,527600.0,8.931,8.931,8.8679,8.903,527600.0
2007-09-11 09:40:00,12.71,12.72,12.64,12.67,674000.0,8.91,8.917,8.8609,8.8819,674000.0
2007-09-11 09:45:00,12.67,12.72,12.67,12.71,545800.0,8.8819,8.917,8.8819,8.91,545800.0
2007-09-11 09:50:00,12.71,12.72,12.68,12.68,505600.0,8.91,8.917,8.889,8.889,505600.0
2007-09-11 09:55:00,12.68,12.68,12.6,12.63,805000.0,8.889,8.889,8.8329,8.8539,805000.0
2007-09-11 10:00:00,12.63,12.65,12.61,12.62,649600.0,8.8539,8.8679,8.8399,8.8469,649600.0
2007-09-11 10:05:00,12.61,12.63,12.6,12.61,303200.0,8.8399,8.8539,8.8329,8.8399,303200.0
2007-09-11 10:10:00,12.61,12.61,12.56,12.56,480400.0,8.8399,8.8399,8.8048,8.8048,480400.0
2007-09-11 10:15:00,12.56,12.59,12.55,12.59,480400.0,8.8048,8.8259,8.7978,8.8259,480400.0
2007-09-11 10:20:00,12.59,12.59,12.55,12.58,539200.0,8.8259,8.8259,8.7978,8.8189,539200.0
2007-09-11 10:25:00,12.58,12.67,12.58,12.65,450600.0,8.8189,8.8819,8.8189,8.8679,450600.0
2007-09-11 10:30:00,12.65,12.65,12.63,12.63,222600.0,8.8679,8.8679,8.8539,8.8539,222600.0
2007-09-11 10:35:00,12.63,12.65,12.63,12.65,291600.0,8.8539,8.8679,8.8539,8.8679,291600.0
2007-09-11 10:40:00,12.65,12.69,12.65,12.69,321600.0,8.8679,8.896,8.8679,8.896,321600.0
2007-09-11 10:45:00,12.69,12.71,12.69,12.7,326000.0,8.896,8.91,8.896,8.903,326000.0
2007-09-11 10:50:00,12.71,12.72,12.7,12.7,783600.0,8.91,8.917,8.903,8.903,783600.0
2007-09-11 10:55:00,12.7,12.71,12.7,12.7,177600.0,8.903,8.91,8.903,8.903,177600.0
2007-09-11 11:00:00,12.7,12.7,12.67,12.68,213600.0,8.903,8.903,8.8819,8.889,213600.0
2007-09-11 11:05:00,12.68,12.68,12.65,12.65,398200.0,8.889,8.889,8.8679,8.8679,398200.0
2007-09-11 11:10:00,12.65,12.67,12.65,12.67,211200.0,8.8679,8.8819,8.8679,8.8819,211200.0
2007-09-11 11:15:00,12.66,12.67,12.63,12.63,348600.0,8.8749,8.8819,8.8539,8.8539,348600.0
2007-09-11 11:20:00,12.63,12.65,12.63,12.65,648000.0,8.8539,8.8679,8.8539,8.8679,648000.0
2007-09-11 11:25:00,12.65,12.68,12.65,12.68,257000.0,8.8679,8.889,8.8679,8.889,257000.0
2007-09-11 11:30:00,12.68,12.69,12.68,12.68,273800.0,8.889,8.896,8.889,8.889,273800.0
2007-09-11 11:35:00,12.68,12.69,12.66,12.67,284200.0,8.889,8.896,8.8749,8.8819,284200.0
2007-09-11 11:40:00,12.67,12.67,12.66,12.66,79000.0,8.8819,8.8819,8.8749,8.8749,79000.0
2007-09-11 11:45:00,12.66,12.68,12.65,12.68,149800.0,8.8749,8.889,8.8679,8.889,149800.0
2007-09-11 11:50:00,12.68,12.7,12.67,12.68,189800.0,8.889,8.903,8.8819,8.889,189800.0
2007-09-11 11:55:00,12.69,12.7,12.67,12.7,249200.0,8.896,8.903,8.8819,8.903,249200.0
2007-09-11 12:00:00,12.7,12.7,12.67,12.67,283200.0,8.903,8.903,8.8819,8.8819,283200.0
2007-09-11 12:05:00,12.67,12.68,12.66,12.67,136400.0,8.8819,8.889,8.8749,8.8819,136400.0
2007-09-11 12:10:00,12.67,12.68,12.65,12.65,176400.0,8.8819,8.889,8.8679,8.8679,176400.0
2007-09-11 12:15:00,12.65,12.68,12.65,12.68,224000.0,8.8679,8.889,8.8679,8.889,224000.0
2007-09-11 12:20:00,12.68,12.69,12.68,12.68,114800.0,8.889,8.896,8.889,8.889,114800.0
2007-09-11 12:25:00,12.68,12.68,12.66,12.67,172200.0,8.889,8.889,8.8749,8.8819,172200.0
2007-09-11 12:30:00,12.67,12.67,12.66,12.66,197400.0,8.8819,8.8819,8.8749,8.8749,197400.0
2007-09-11 12:35:00,12.66,12.69,12.66,12.68,140000.0,8.8749,8.896,8.8749,8.889,140000.0
2007-09-11 12:40:00,12.68,12.7,12.68,12.69,272200.0,8.889,8.903,8.889,8.896,272200.0
2007-09-11 12:45:00,12.7,12.7,12.67,12.68,122000.0,8.903,8.903,8.8819,8.889,122000.0
2007-09-11 12:50:00,12.68,12.68,12.68,12.68,103800.0,8.889,8.889,8.889,8.889,103800.0
2007-09-11 12:55:00,12.68,12.68,12.67,12.68,151800.0,8.889,8.889,8.8819,8.889,151800.0
2007-09-11 13:00:00,12.68,12.69,12.68,12.68,153600.0,8.889,8.896,8.889,8.889,153600.0
2007-09-11 13:05:00,12.68,12.69,12.67,12.67,693200.0,8.889,8.896,8.8819,8.8819,693200.0
2007-09-11 13:10:00,12.67,12.67,12.67,12.67,44000.0,8.8819,8.8819,8.8819,8.8819,44000.0
2007-09-11 13:15:00,12.67,12.67,12.65,12.65,165800.0,8.8819,8.8819,8.8679,8.8679,165800.0
2007-09-11 13:20:00,12.65,12.65,12.63,12.65,332400.0,8.8679,8.8679,8.8539,8.8679,332400.0
2007-09-11 13:25:00,12.65,12.68,12.65,12.68,212400.0,8.8679,8.889,8.8679,8.889,212400.0
2007-09-11 13:30:00,12.68,12.72,12.68,12.71,485200.0,8.889,8.917,8.889,8.91,485200.0
2007-09-11 13:35:00,12.71,12.72,12.68,12.68,237600.0,8.91,8.917,8.889,8.889,237600.0
2007-09-11 13:40:00,12.68,12.68,12.66,12.68,353600.0,8.889,8.889,8.8749,8.889,353600.0
2007-09-11 13:45:00,12.68,12.72,12.68,12.7,296800.0,8.889,8.917,8.889,8.903,296800.0
2007-09-11 13:50:00,12.7,12.72,12.69,12.69,264600.0,8.903,8.917,8.896,8.896,264600.0
2007-09-11 13:55:00,12.69,12.69,12.69,12.69,129200.0,8.896,8.896,8.896,8.896,129200.0
2007-09-11 14:00:00,12.69,12.7,12.68,12.69,523000.0,8.896,8.903,8.889,8.896,523000.0
2007-09-11 14:05:00,12.7,12.75,12.69,12.75,580000.0,8.903,8.938,8.896,8.938,580000.0
2007-09-11 14:10:00,12.74,12.77,12.74,12.74,341200.0,8.931,8.952,8.931,8.931,341200.0
2007-09-11 14:15:00,12.74,12.74,12.72,12.72,348000.0,8.931,8.931,8.917,8.917,348000.0
2007-09-11 14:20:00,12.72,12.72,12.69,12.7,408800.0,8.917,8.917,8.896,8.903,408800.0
2007-09-11 14:25:00,12.7,12.71,12.7,12.7,522000.0,8.903,8.91,8.903,8.903,522000.0
2007-09-11 14:30:00,12.7,12.7,12.68,12.69,609800.0,8.903,8.903,8.889,8.896,609800.0
2007-09-11 14:35:00,12.69,12.69,12.67,12.68,237600.0,8.896,8.896,8.8819,8.889,237600.0
2007-09-11 14:40:00,12.68,12.69,12.67,12.68,218200.0,8.889,8.896,8.8819,8.889,218200.0
2007-09-11 14:45:00,12.68,12.69,12.67,12.68,428800.0,8.889,8.896,8.8819,8.889,428800.0
2007-09-11 14:50:00,12.68,12.69,12.66,12.67,502800.0,8.889,8.896,8.8749,8.8819,502800.0
2007-09-11 14:55:00,12.67,12.68,12.65,12.68,495400.0,8.8819,8.889,8.8679,8.889,495400.0
2007-09-11 15:00:00,12.68,12.69,12.67,12.68,366200.0,8.889,8.896,8.8819,8.889,366200.0
2007-09-11 15:05:00,12.68,12.69,12.67,12.68,982600.0,8.889,8.896,8.8819,8.889,982600.0
2007-09-11 15:10:00,12.68,12.71,12.68,12.69,593000.0,8.889,8.91,8.889,8.896,593000.0
2007-09-11 15:15:00,12.69,12.7,12.69,12.7,384000.0,8.896,8.903,8.896,8.903,384000.0
2007-09-11 15:20:00,12.7,12.7,12.69,12.69,472200.0,8.903,8.903,8.896,8.896,472200.0
2007-09-11 15:25:00,12.69,12.7,12.69,12.69,364200.0,8.896,8.903,8.896,8.896,364200.0
2007-09-11 15:30:00,12.69,12.72,12.69,12.72,488800.0,8.896,8.917,8.896,8.917,488800.0
2007-09-11 15:35:00,12.72,12.72,12.69,12.7,978600.0,8.917,8.917,8.896,8.903,978600.0
2007-09-11 15:40:00,12.7,12.7,12.67,12.67,729200.0,8.903,8.903,8.8819,8.8819,729200.0
2007-09-11 15:45:00,12.68,12.68,12.66,12.68,562600.0,8.889,8.889,8.8749,8.889,562600.0
2007-09-11 15:50:00,12.68,12.71,12.67,12.7,981400.0,8.889,8.91,8.8819,8.903,981400.0
2007-09-11 15:55:00,12.7,12.74,12.7,12.74,1526800.0,8.903,8.931,8.903,8.931,1526800.0
2007-09-12 09:30:00,12.8,12.81,12.76,12.77,781200.0,8.9731,8.9801,8.945,8.952,781200.0
2007-09-12 09:35:00,12.77,12.78,12.74,12.75,316600.0,8.952,8.9591,8.931,8.938,316600.0
2007-09-12 09:40:00,12.75,12.76,12.74,12.75,699200.0,8.938,8.945,8.931,8.938,699200.0
2007-09-12 09:45:00,12.75,12.76,12.74,12.75,859400.0,8.938,8.945,8.931,8.938,859400.0
2007-09-12 09:50:00,12.75,12.76,12.74,12.76,1021400.0,8.938,8.945,8.931,8.945,1021400.0
2007-09-12 09:55:00,12.76,12.76,12.74,12.74,522600.0,8.945,8.945,8.931,8.931,522600.0
2007-09-12 10:00:00,12.75,12.77,12.74,12.76,1689400.0,8.938,8.952,8.931,8.945,1689400.0
2007-09-12 10:05:00,12.77,12.78,12.76,12.76,420200.0,8.952,8.9591,8.945,8.945,420200.0
2007-09-12 10:10:00,12.76,12.77,12.76,12.76,480200.0,8.945,8.952,8.945,8.945,480200.0
2007-09-12 10:15:00,12.76,12.76,12.74,12.74,424200.0,8.945,8.945,8.931,8.931,424200.0
2007-09-12 10:20:00,12.74,12.76,12.72,12.74,1006800.0,8.931,8.945,8.917,8.931,1006800.0
2007-09-12 10:25:00,12.74,12.76,12.73,12.73,298200.0,8.931,8.945,8.924,8.924,298200.0
2007-09-12 10:30:00,12.73,12.74,12.72,12.73,394600.0,8.924,8.931,8.917,8.924,394600.0
2007-09-12 10:35:00,12.73,12.73,12.7,12.72,501200.0,8.924,8.924,8.903,8.917,501200.0
2007-09-12 10:40:00,12.72,12.72,12.71,12.72,343200.0,8.917,8.917,8.91,8.917,343200.0
2007-09-12 10:45:00,12.72,12.72,12.7,12.71,382400.0,8.917,8.917,8.903,8.91,382400.0
2007-09-12 10:50:00,12.71,12.72,12.71,12.71,163200.0,8.91,8.917,8.91,8.91,163200.0
2007-09-12 10:55:00,12.71,12.71,12.68,12.69,219400.0,8.91,8.91,8.889,8.896,219400.0
2007-09-12 11:00:00,12.69,12.69,12.68,12.68,339800.0,8.896,8.896,8.889,8.889,339800.0
2007-09-12 11:05:00,12.68,12.69,12.67,12.68,365000.0,8.889,8.896,8.8819,8.889,365000.0
2007-09-12 11:10:00,12.68,12.69,12.68,12.68,244000.0,8.889,8.896,8.889,8.889,244000.0
2007-09-12 11:15:00,12.68,12.71,12.68,12.71,589000.0,8.889,8.91,8.889,8.91,589000.0
2007-09-12 11:20:00,12.71,12.72,12.71,12.72,341600.0,8.91,8.917,8.91,8.917,341600.0
2007-09-12 11:25:00,12.72,12.72,12.7,12.71,455600.0,8.917,8.917,8.903,8.91,455600.0
2007-09-12 11:30:00,12.71,12.74,12.71,12.72,218600.0,8.91,8.931,8.91,8.917,218600.0
2007-09-12 11:35:00,12.72,12.72,12.7,12.71,308800.0,8.917,8.917,8.903,8.91,308800.0
2007-09-12 11:40:00,12.71,12.72,12.7,12.72,299400.0,8.91,8.917,8.903,8.917,299400.0
2007-09-12 11:45:00,12.72,12.72,12.71,12.72,184800.0,8.917,8.917,8.91,8.917,184800.0
2007-09-12 11:50:00,12.72,12.74,12.72,12.74,228400.0,8.917,8.931,8.917,8.931,228400.0
2007-09-12 11:55:00,12.74,12.74,12.72,12.72,253200.0,8.931,8.931,8.917,8.917,253200.0
2007-09-12 12:00:00,12.72,12.72,12.7,12.71,502200.0,8.917,8.917,8.903,8.91,502200.0
2007-09-12 12:05:00,12.71,12.72,12.7,12.72,204800.0,8.91,8.917,8.903,8.917,204800.0
2007-09-12 12:10:00,12.72,12.72,12.71,12.72,524400.0,8.917,8.917,8.91,8.917,524400.0
2007-09-12 12:15:00,12.72,12.72,12.71,12.71,136400.0,8.917,8.917,8.91,8.91,136400.0
2007-09-12 12:20:00,12.71,12.71,12.68,12.69,400200.0,8.91,8.91,8.889,8.896,400200.0
2007-09-12 12:25:00,12.69,12.71,12.69,12.71,355400.0,8.896,8.91,8.896,8.91,355400.0
2007-09-12 12:30:00,12.7,12.71,12.68,12.69,446600.0,8.903,8.91,8.889,8.896,446600.0
2007-09-12 12:35:00,12.69,12.69,12.69,12.69,143000.0,8.896,8.896,8.896,8.896,143000.0
2007-09-12 12:40:00,12.69,12.69,12.68,12.68,382600.0,8.896,8.896,8.889,8.889,382600.0
2007-09-12 12:45:00,12.69,12.69,12.67,12.69,279000.0,8.896,8.896,8.8819,8.896,279000.0
2007-09-12 12:50:00,12.69,12.7,12.69,12.7,199000.0,8.896,8.903,8.896,8.903,199000.0
2007-09-12 12:55:00,12.7,12.7,12.68,12.7,314600.0,8.903,8.903,8.889,8.903,314600.0
2007-09-12 13:00:00,12.7,12.71,12.68,12.68,317800.0,8.903,8.91,8.889,8.889,317800.0
2007-09-12 13:05:00,12.68,12.68,12.65,12.68,433000.0,8.889,8.889,8.8679,8.889,433000.0
2007-09-12 13:10:00,12.68,12.68,12.67,12.67,174800.0,8.889,8.889,8.8819,8.8819,174800.0
2007-09-12 13:15:00,12.67,12.69,12.67,12.69,454000.0,8.8819,8.896,8.8819,8.896,454000.0
2007-09-12 13:20:00,12.69,12.7,12.67,12.7,636600.0,8.896,8.903,8.8819,8.903,636600.0
2007-09-12 13:25:00,12.7,12.7,12.69,12.69,405200.0,8.903,8.903,8.896,8.896,405200.0
2007-09-12 13:30:00,12.69,12.7,12.69,12.69,152600.0,8.896,8.903,8.896,8.896,152600.0
2007-09-12 13:35:00,12.69,12.7,12.69,12.69,406400.0,8.896,8.903,8.896,8.896,406400.0
2007-09-12 13:40:00,12.69,12.7,12.69,12.69,499400.0,8.896,8.903,8.896,8.896,499400.0
2007-09-12 13:45:00,12.69,12.7,12.69,12.7,525000.0,8.896,8.903,8.896,8.903,525000.0
2007-09-12 13:50:00,12.7,12.72,12.7,12.71,557400.0,8.903,8.917,8.903,8.91,557400.0
2007-09-12 13:55:00,12.71,12.71,12.68,12.7,489200.0,8.91,8.91,8.889,8.903,489200.0
2007-09-12 14:00:00,12.69,12.71,12.69,12.7,213400.0,8.896,8.91,8.896,8.903,213400.0
2007-09-12 14:05:00,12.7,12.72,12.69,12.72,352400.0,8.903,8.917,8.896,8.917,352400.0
2007-09-12 14:10:00,12.72,12.74,12.71,12.71,588200.0,8.917,8.931,8.91,8.91,588200.0
2007-09-12 14:15:00,12.71,12.72,12.7,12.71,216800.0,8.91,8.917,8.903,8.91,216800.0
2007-09-12 14:20:00,12.71,12.72,12.71,12.72,198000.0,8.91,8.917,8.91,8.917,198000.0
2007-09-12 14:25:00,12.72,12.72,12.7,12.71,335000.0,8.917,8.917,8.903,8.91,335000.0
2007-09-12 14:30:00,12.71,12.72,12.7,12.71,203000.0,8.91,8.917,8.903,8.91,203000.0
2007-09-12 14:35:00,12.72,12.72,12.68,12.68,556000.0,8.917,8.917,8.889,8.889,556000.0
2007-09-12 14:40:00,12.68,12.69,12.67,12.69,425200.0,8.889,8.896,8.8819,8.896,425200.0
2007-09-12 14:45:00,12.7,12.7,12.69,12.7,327200.0,8.903,8.903,8.896,8.903,327200.0
2007-09-12 14:50:00,12.7,12.7,12.68,12.69,386800.0,8.903,8.903,8.889,8.896,386800.0
2007-09-12 14:55:00,12.68,12.7,12.68,12.7,342400.0,8.889,8.903,8.889,8.903,342400.0
2007-09-12 15:00:00,12.7,12.7,12.65,12.65,690400.0,8.903,8.903,8.8679,8.8679,690400.0
2007-09-12 15:05:00,12.66,12.67,12.65,12.65,356200.0,8.8749,8.8819,8.8679,8.8679,356200.0
2007-09-12 15:10:00,12.65,12.68,12.65,12.68,330600.0,8.8679,8.889,8.8679,8.889,330600.0
2007-09-12 15:15:00,12.68,12.68,12.65,12.66,587600.0,8.889,8.889,8.8679,8.8749,587600.0
2007-09-12 15:20:00,12.66,12.67,12.65,12.65,1059400.0,8.8749,8.8819,8.8679,8.8679,1059400.0
2007-09-12 15:25:00,12.65,12.65,12.64,12.65,900200.0,8.8679,8.8679,8.8609,8.8679,900200.0
2007-09-12 15:30:00,12.65,12.66,12.65,12.66,487200.0,8.8679,8.8749,8.8679,8.8749,487200.0
2007-09-12 15:35:00,12.65,12.66,12.63,12.64,732200.0,8.8679,8.8749,8.8539,8.8609,732200.0
2007-09-12 15:40:00,12.64,12.66,12.64,12.65,911200.0,8.8609,8.8749,8.8609,8.8679,911200.0
2007-09-12 15:45:00,12.66,12.68,12.65,12.67,1430600.0,8.8749,8.889,8.8679,8.8819,1430600.0
2007-09-12 15:50:00,12.67,12.68,12.65,12.65,1553800.0,8.8819,8.889,8.8679,8.8679,1553800.0
2007-09-12 15:55:00,12.65,12.65,12.6,12.61,2612800.0,8.8679,8.8679,8.8329,8.8399,2612800.0
2007-09-13 09:30:00,12.72,12.78,12.64,12.67,386000.0,8.917,8.9591,8.8609,8.8819,386000.0
2007-09-13 09:35:00,12.67,12.68,12.66,12.66,246600.0,8.8819,8.889,8.8749,8.8749,246600.0
2007-09-13 09:40:00,12.67,12.67,12.61,12.61,304600.0,8.8819,8.8819,8.8399,8.8399,304600.0
2007-09-13 09:45:00,12.61,12.62,12.59,12.61,207200.0,8.8399,8.8469,8.8259,8.8399,207200.0
2007-09-13 09:50:00,12.61,12.65,12.61,12.65,406200.0,8.8399,8.8679,8.8399,8.8679,406200.0
2007-09-13 09:55:00,12.65,12.65,12.62,12.62,239400.0,8.8679,8.8679,8.8469,8.8469,239400.0
2007-09-13 10:00:00,12.62,12.64,12.6,12.61,404600.0,8.8469,8.8609,8.8329,8.8399,404600.0
2007-09-13 10:05:00,12.61,12.62,12.58,12.58,567800.0,8.8399,8.8469,8.8189,8.8189,567800.0
2007-09-13 10:10:00,12.58,12.6,12.58,12.59,280000.0,8.8189,8.8329,8.8189,8.8259,280000.0
2007-09-13 10:15:00,12.59,12.6,12.59,12.59,268800.0,8.8259,8.8329,8.8259,8.8259,268800.0
2007-09-13 10:20:00,12.6,12.61,12.59,12.59,391600.0,8.8329,8.8399,8.8259,8.8259,391600.0
2007-09-13 10:25:00,12.6,12.61,12.6,12.61,280200.0,8.8329,8.8399,8.8329,8.8399,280200.0
2007-09-13 10:30:00,12.61,12.62,12.61,12.61,187600.0,8.8399,8.8469,8.8399,8.8399,187600.0
2007-09-13 10:35:00,12.62,12.63,12.58,12.58,436600.0,8.8469,8.8539,8.8189,8.8189,436600.0
2007-09-13 10:40:00,12.59,12.6,12.58,12.6,527400.0,8.8259,8.8329,8.8189,8.8329,527400.0
2007-09-13 10:45:00,12.6,12.65,12.6,12.61,625400.0,8.8329,8.8679,8.8329,8.8399,625400.0
2007-09-13 10:50:00,12.62,12.64,12.62,12.63,291400.0,8.8469,8.8609,8.8469,8.8539,291400.0
2007-09-13 10:55:00,12.63,12.66,12.63,12.65,604800.0,8.8539,8.8749,8.8539,8.8679,604800.0
2007-09-13 11:00:00,12.65,12.67,12.65,12.65,324200.0,8.8679,8.8819,8.8679,8.8679,324200.0
2007-09-13 11:05:00,12.65,12.65,12.63,12.63,264200.0,8.8679,8.8679,8.8539,8.8539,264200.0
2007-09-13 11:10:00,12.63,12.64,12.62,12.64,602600.0,8.8539,8.8609,8.8469,8.8609,602600.0
2007-09-13 11:15:00,12.64,12.65,12.63,12.64,400800.0,8.8609,8.8679,8.8539,8.8609,400800.0
2007-09-13 11:20:00,12.65,12.65,12.63,12.63,308600.0,8.8679,8.8679,8.8539,8.8539,308600.0
2007-09-13 11:25:00,12.63,12.64,12.63,12.63,199000.0,8.8539,8.8609,8.8539,8.8539,199000.0
2007-09-13 11:30:00,12.63,12.63,12.62,12.62,191600.0,8.8539,8.8539,8.8469,8.8469,191600.0
2007-09-13 11:35:00,12.63,12.63,12.62,12.62,151400.0,8.8539,8.8539,8.8469,8.8469,151400.0
2007-09-13 11:40:00,12.62,12.63,12.62,12.62,200200.0,8.8469,8.8539,8.8469,8.8469,200200.0
2007-09-13 11:45:00,12.62,12.62,12.61,12.61,171400.0,8.8469,8.8469,8.8399,8.8399,171400.0
2007-09-13 11:50:00,12.61,12.63,12.61,12.63,156200.0,8.8399,8.8539,8.8399,8.8539,156200.0
2007-09-13 11:55:00,12.63,12.64,12.62,12.64,303800.0,8.8539,8.8609,8.8469,8.8609,303800.0
2007-09-13 12:00:00,12.63,12.65,12.63,12.64,276600.0,8.8539,8.8679,8.8539,8.8609,276600.0
2007-09-13 12:05:00,12.63,12.65,12.63,12.64,276400.0,8.8539,8.8679,8.8539,8.8609,276400.0
2007-09-13 12:10:00,12.63,12.64,12.61,12.61,633200.0,8.8539,8.8609,8.8399,8.8399,633200.0
2007-09-13 12:15:00,12.61,12.61,12.59,12.6,779200.0,8.8399,8.8399,8.8259,8.8329,779200.0
2007-09-13 12:20:00,12.6,12.62,12.59,12.62,191000.0,8.8329,8.8469,8.8259,8.8469,191000.0
2007-09-13 12:25:00,12.62,12.63,12.61,12.63,206000.0,8.8469,8.8539,8.8399,8.8539,206000.0
2007-09-13 12:30:00,12.63,12.63,12.63,12.63,142000.0,8.8539,8.8539,8.8539,8.8539,142000.0
2007-09-13 12:35:00,12.63,12.63,12.63,12.63,139400.0,8.8539,8.8539,8.8539,8.8539,139400.0
2007-09-13 12:40:00,12.63,12.64,12.63,12.63,157400.0,8.8539,8.8609,8.8539,8.8539,157400.0
2007-09-13 12:45:00,12.63,12.65,12.63,12.65,332000.0,8.8539,8.8679,8.8539,8.8679,332000.0
2007-09-13 12:50:00,12.65,12.65,12.63,12.63,117600.0,8.8679,8.8679,8.8539,8.8539,117600.0
2007-09-13 12:55:00,12.63,12.64,12.63,12.64,82400.0,8.8539,8.8609,8.8539,8.8609,82400.0
2007-09-13 13:00:00,12.64,12.65,12.63,12.65,274000.0,8.8609,8.8679,8.8539,8.8679,274000.0
2007-09-13 13:05:00,12.65,12.65,12.63,12.64,198600.0,8.8679,8.8679,8.8539,8.8609,198600.0
2007-09-13 13:10:00,12.64,12.65,12.63,12.65,97200.0,8.8609,8.8679,8.8539,8.8679,97200.0
2007-09-13 13:15:00,12.65,12.65,12.65,12.65,240000.0,8.8679,8.8679,8.8679,8.8679,240000.0
2007-09-13 13:20:00,12.65,12.66,12.64,12.65,634600.0,8.8679,8.8749,8.8609,8.8679,634600.0
2007-09-13 13:25:00,12.65,12.65,12.63,12.64,277800.0,8.8679,8.8679,8.8539,8.8609,277800.0
2007-09-13 13:30:00,12.64,12.64,12.63,12.64,104600.0,8.8609,8.8609,8.8539,8.8609,104600.0
2007-09-13 13:35:00,12.63,12.64,12.63,12.63,189000.0,8.8539,8.8609,8.8539,8.8539,189000.0
2007-09-13 13:40:00,12.63,12.63,12.63,12.63,114600.0,8.8539,8.8539,8.8539,8.8539,114600.0
2007-09-13 13:45:00,12.63,12.63,12.62,12.63,349000.0,8.8539,8.8539,8.8469,8.8539,349000.0
2007-09-13 13:50:00,12.62,12.63,12.62,12.63,119000.0,8.8469,8.8539,8.8469,8.8539,119000.0
2007-09-13 13:55:00,12.63,12.63,12.62,12.63,471400.0,8.8539,8.8539,8.8469,8.8539,471400.0
2007-09-13 14:00:00,12.63,12.65,12.63,12.63,251800.0,8.8539,8.8679,8.8539,8.8539,251800.0
2007-09-13 14:05:00,12.63,12.64,12.62,12.63,1046600.0,8.8539,8.8609,8.8469,8.8539,1046600.0
2007-09-13 14:10:00,12.63,12.64,12.62,12.63,345800.0,8.8539,8.8609,8.8469,8.8539,345800.0
2007-09-13 14:15:00,12.63,12.64,12.63,12.63,373600.0,8.8539,8.8609,8.8539,8.8539,373600.0
2007-09-13 14:20:00,12.63,12.64,12.62,12.63,440800.0,8.8539,8.8609,8.8469,8.8539,440800.0
2007-09-13 14:25:00,12.63,12.63,12.62,12.62,279600.0,8.8539,8.8539,8.8469,8.8469,279600.0
2007-09-13 14:30:00,12.62,12.63,12.6,12.6,510800.0,8.8469,8.8539,8.8329,8.8329,510800.0
2007-09-13 14:35:00,12.6,12.61,12.59,12.59,897600.0,8.8329,8.8399,8.8259,8.8259,897600.0
2007-09-13 14:40:00,12.59,12.61,12.59,12.61,467200.0,8.8259,8.8399,8.8259,8.8399,467200.0
2007-09-13 14:45:00,12.61,12.61,12.6,12.61,347800.0,8.8399,8.8399,8.8329,8.8399,347800.0
2007-09-13 14:50:00,12.61,12.62,12.6,12.61,353600.0,8.8399,8.8469,8.8329,8.8399,353600.0
2007-09-13 14:55:00,12.6,12.61,12.6,12.61,589200.0,8.8329,8.8399,8.8329,8.8399,589200.0
2007-09-13 15:00:00,12.61,12.62,12.6,12.61,454800.0,8.8399,8.8469,8.8329,8.8399,454800.0
2007-09-13 15:05:00,12.61,12.62,12.6,12.6,476200.0,8.8399,8.8469,8.8329,8.8329,476200.0
2007-09-13 15:10:00,12.6,12.61,12.59,12.59,556200.0,8.8329,8.8399,8.8259,8.8259,556200.0
2007-09-13 15:15:00,12.59,12.62,12.59,12.61,745000.0,8.8259,8.8469,8.8259,8.8399,745000.0
2007-09-13 15:20:00,12.61,12.61,12.6,12.61,457600.0,8.8399,8.8399,8.8329,8.8399,457600.0
2007-09-13 15:25:00,12.61,12.63,12.61,12.62,525400.0,8.8399,8.8539,8.8399,8.8469,525400.0
2007-09-13 15:30:00,12.62,12.62,12.61,12.62,386800.0,8.8469,8.8469,8.8399,8.8469,386800.0
2007-09-13 15:35:00,12.62,12.62,12.61,12.62,394400.0,8.8469,8.8469,8.8399,8.8469,394400.0
2007-09-13 15:40:00,12.62,12.62,12.6,12.6,664200.0,8.8469,8.8469,8.8329,8.8329,664200.0
2007-09-13 15:45:00,12.61,12.61,12.6,12.6,682400.0,8.8399,8.8399,8.8329,8.8329,682400.0
2007-09-13 15:50:00,12.61,12.63,12.61,12.62,1679800.0,8.8399,8.8539,8.8399,8.8469,1679800.0
2007-09-13 15:55:00,12.63,12.63,12.6,12.61,1337800.0,8.8539,8.8539,8.8329,8.8399,1337800.0
2007-09-14 09:30:00,12.58,12.58,12.47,12.5,567400.0,8.8189,8.8189,8.7417,8.7628,567400.0
2007-09-14 09:35:00,12.5,12.51,12.46,12.47,445400.0,8.7628,8.7698,8.7347,8.7417,445400.0
2007-09-14 09:40:00,12.47,12.48,12.46,12.48,421000.0,8.7417,8.7488,8.7347,8.7488,421000.0
2007-09-14 09:45:00,12.49,12.51,12.48,12.51,618000.0,8.7558,8.7698,8.7488,8.7698,618000.0
2007-09-14 09:50:00,12.51,12.56,12.5,12.55,522000.0,8.7698,8.8048,8.7628,8.7978,522000.0
2007-09-14 09:55:00,12.55,12.56,12.52,12.53,239800.0,8.7978,8.8048,8.7768,8.7838,239800.0
2007-09-14 10:00:00,12.53,12.56,12.53,12.55,643200.0,8.7838,8.8048,8.7838,8.7978,643200.0
2007-09-14 10:05:00,12.55,12.55,12.53,12.53,557400.0,8.7978,8.7978,8.7838,8.7838,557400.0
2007-09-14 10:10:00,12.53,12.55,12.53,12.54,383600.0,8.7838,8.7978,8.7838,8.7908,383600.0
2007-09-14 10:15:00,12.54,12.55,12.54,12.54,527600.0,8.7908,8.7978,8.7908,8.7908,527600.0
2007-09-14 10:20:00,12.54,12.56,12.54,12.55,1546400.0,8.7908,8.8048,8.7908,8.7978,1546400.0
2007-09-14 10:25:00,12.55,12.55,12.54,12.55,375800.0,8.7978,8.7978,8.7908,8.7978,375800.0
2007-09-14 10:30:00,12.55,12.59,12.54,12.58,442000.0,8.7978,8.8259,8.7908,8.8189,442000.0
2007-09-14 10:35:00,12.58,12.59,12.56,12.57,457200.0,8.8189,8.8259,8.8048,8.8118,457200.0
2007-09-14 10:40:00,12.57,12.58,12.55,12.55,242000.0,8.8118,8.8189,8.7978,8.7978,242000.0
2007-09-14 10:45:00,12.55,12.59,12.55,12.59,404600.0,8.7978,8.8259,8.7978,8.8259,404600.0
2007-09-14 10:50:00,12.58,12.59,12.56,12.57,272800.0,8.8189,8.8259,8.8048,8.8118,272800.0
2007-09-14 10:55:00,12.57,12.58,12.56,12.58,158000.0,8.8118,8.8189,8.8048,8.8189,158000.0
2007-09-14 11:00:00,12.58,12.6,12.58,12.59,393000.0,8.8189,8.8329,8.8189,8.8259,393000.0
2007-09-14 11:05:00,12.59,12.59,12.58,12.59,285200.0,8.8259,8.8259,8.8189,8.8259,285200.0
2007-09-14 11:10:00,12.59,12.59,12.58,12.59,393800.0,8.8259,8.8259,8.8189,8.8259,393800.0
2007-09-14 11:15:00,12.59,12.59,12.58,12.58,151200.0,8.8259,8.8259,8.8189,8.8189,151200.0
2007-09-14 11:20:00,12.58,12.58,12.57,12.57,294200.0,8.8189,8.8189,8.8118,8.8118,294200.0
2007-09-14 11:25:00,12.57,12.58,12.57,12.58,111800.0,8.8118,8.8189,8.8118,8.8189,111800.0
2007-09-14 11:30:00,12.58,12.58,12.56,12.56,130600.0,8.8189,8.8189,8.8048,8.8048,130600.0
2007-09-14 11:35:00,12.56,12.57,12.56,12.56,197200.0,8.8048,8.8118,8.8048,8.8048,197200.0
2007-09-14 11:40:00,12.56,12.56,12.55,12.56,219400.0,8.8048,8.8048,8.7978,8.8048,219400.0
2007-09-14 11:45:00,12.56,12.56,12.55,12.56,137600.0,8.8048,8.8048,8.7978,8.8048,137600.0
2007-09-14 11:50:00,12.55,12.56,12.54,12.55,319400.0,8.7978,8.8048,8.7908,8.7978,319400.0
2007-09-14 11:55:00,12.55,12.57,12.55,12.56,343400.0,8.7978,8.8118,8.7978,8.8048,343400.0
2007-09-14 12:00:00,12.57,12.59,12.57,12.59,260800.0,8.8118,8.8259,8.8118,8.8259,260800.0
2007-09-14 12:05:00,12.59,12.59,12.58,12.59,151600.0,8.8259,8.8259,8.8189,8.8259,151600.0
2007-09-14 12:10:00,12.59,12.59,12.59,12.59,162600.0,8.8259,8.8259,8.8259,8.8259,162600.0
2007-09-14 12:15:00,12.59,12.59,12.58,12.58,236600.0,8.8259,8.8259,8.8189,8.8189,236600.0
2007-09-14 12:20:00,12.58,12.59,12.58,12.59,198400.0,8.8189,8.8259,8.8189,8.8259,198400.0
2007-09-14 12:25:00,12.59,12.59,12.58,12.59,165200.0,8.8259,8.8259,8.8189,8.8259,165200.0
2007-09-14 12:30:00,12.59,12.59,12.58,12.58,88600.0,8.8259,8.8259,8.8189,8.8189,88600.0
2007-09-14 12:35:00,12.58,12.59,12.58,12.59,178200.0,8.8189,8.8259,8.8189,8.8259,178200.0
2007-09-14 12:40:00,12.59,12.59,12.58,12.58,172200.0,8.8259,8.8259,8.8189,8.8189,172200.0
2007-09-14 12:45:00,12.58,12.59,12.56,12.57,171800.0,8.8189,8.8259,8.8048,8.8118,171800.0
2007-09-14 12:50:00,12.57,12.59,12.57,12.59,101000.0,8.8118,8.8259,8.8118,8.8259,101000.0
2007-09-14 12:55:00,12.59,12.59,12.58,12.58,330400.0,8.8259,8.8259,8.8189,8.8189,330400.0
2007-09-14 13:00:00,12.58,12.59,12.57,12.58,914800.0,8.8189,8.8259,8.8118,8.8189,914800.0
2007-09-14 13:05:00,12.58,12.6,12.57,12.57,660600.0,8.8189,8.8329,8.8118,8.8118,660600.0
2007-09-14 13:10:00,12.57,12.59,12.57,12.58,130600.0,8.8118,8.8259,8.8118,8.8189,130600.0
2007-09-14 13:15:00,12.58,12.58,12.56,12.57,441000.0,8.8189,8.8189,8.8048,8.8118,441000.0
2007-09-14 13:20:00,12.57,12.6,12.57,12.59,277000.0,8.8118,8.8329,8.8118,8.8259,277000.0
2007-09-14 13:25:00,12.59,12.61,12.58,12.61,627800.0,8.8259,8.8399,8.8189,8.8399,627800.0
2007-09-14 13:30:00,12.61,12.61,12.59,12.6,120400.0,8.8399,8.8399,8.8259,8.8329,120400.0
2007-09-14 13:35:00,12.6,12.61,12.59,12.59,330000.0,8.8329,8.8399,8.8259,8.8259,330000.0
2007-09-14 13:40:00,12.59,12.61,12.59,12.6,244200.0,8.8259,8.8399,8.8259,8.8329,244200.0
2007-09-14 13:45:00,12.6,12.6,12.59,12.59,212600.0,8.8329,8.8329,8.8259,8.8259,212600.0
2007-09-14 13:50:00,12.6,12.61,12.59,12.59,665600.0,8.8329,8.8399,8.8259,8.8259,665600.0
2007-09-14 13:55:00,12.59,12.61,12.58,12.61,687200.0,8.8259,8.8399,8.8189,8.8399,687200.0
2007-09-14 14:00:00,12.61,12.62,12.59,12.6,783600.0,8.8399,8.8469,8.8259,8.8329,783600.0
2007-09-14 14:05:00,12.59,12.6,12.59,12.59,250800.0,8.8259,8.8329,8.8259,8.8259,250800.0
2007-09-14 14:10:00,12.59,12.6,12.59,12.6,132600.0,8.8259,8.8329,8.8259,8.8329,132600.0
2007-09-14 14:15:00,12.6,12.6,12.59,12.6,199400.0,8.8329,8.8329,8.8259,8.8329,199400.0
2007-09-14 14:20:00,12.6,12.6,12.59,12.6,73800.0,8.8329,8.8329,8.8259,8.8329,73800.0
2007-09-14 14:25:00,12.6,12.6,12.59,12.6,94400.0,8.8329,8.8329,8.8259,8.8329,94400.0
2007-09-14 14:30:00,12.59,12.61,12.59,12.6,126800.0,8.8259,8.8399,8.8259,8.8329,126800.0
2007-09-14 14:35:00,12.6,12.6,12.59,12.6,142600.0,8.8329,8.8329,8.8259,8.8329,142600.0
2007-09-14 14:40:00,12.6,12.6,12.59,12.59,249800.0,8.8329,8.8329,8.8259,8.8259,249800.0
2007-09-14 14:45:00,12.59,12.6,12.58,12.59,267600.0,8.8259,8.8329,8.8189,8.8259,267600.0
2007-09-14 14:50:00,12.59,12.6,12.58,12.58,409600.0,8.8259,8.8329,8.8189,8.8189,409600.0
2007-09-14 14:55:00,12.58,12.59,12.57,12.59,374000.0,8.8189,8.8259,8.8118,8.8259,374000.0
2007-09-14 15:00:00,12.59,12.6,12.59,12.6,201200.0,8.8259,8.8329,8.8259,8.8329,201200.0
2007-09-14 15:05:00,12.6,12.6,12.6,12.6,200400.0,8.8329,8.8329,8.8329,8.8329,200400.0
2007-09-14 15:10:00,12.6,12.61,12.59,12.6,1386800.0,8.8329,8.8399,8.8259,8.8329,1386800.0
2007-09-14 15:15:00,12.6,12.6,12.6,12.6,161600.0,8.8329,8.8329,8.8329,8.8329,161600.0
2007-09-14 15:20:00,12.6,12.6,12.6,12.6,407000.0,8.8329,8.8329,8.8329,8.8329,407000.0
2007-09-14 15:25:00,12.6,12.6,12.58,12.59,338200.0,8.8329,8.8329,8.8189,8.8259,338200.0
2007-09-14 15:30:00,12.59,12.59,12.56,12.56,390000.0,8.8259,8.8259,8.8048,8.8048,390000.0
2007-09-14 15:35:00,12.57,12.59,12.56,12.59,897000.0,8.8118,8.8259,8.8048,8.8259,897000.0
2007-09-14 15:40:00,12.59,12.6,12.58,12.6,392800.0,8.8259,8.8329,8.8189,8.8329,392800.0
2007-09-14 15:45:00,12.6,12.6,12.59,12.59,481200.0,8.8329,8.8329,8.8259,8.8259,481200.0
2007-09-14 15:50:00,12.59,12.6,12.58,12.59,886000.0,8.8259,8.8329,8.8189,8.8259,886000.0
2007-09-14 15:55:00,12.59,12.61,12.58,12.58,1739000.0,8.8259,8.8399,8.8189,8.8189,1739000.0
2007-09-17 09:30:00,12.52,12.52,12.44,12.49,727600.0,8.7768,8.7768,8.7207,8.7558,727600.0
2007-09-17 09:35:00,12.49,12.49,12.4,12.41,551600.0,8.7558,8.7558,8.6927,8.6997,551600.0
2007-09-17 09:40:00,12.4,12.43,12.38,12.38,776800.0,8.6927,8.7137,8.6786,8.6786,776800.0
2007-09-17 09:45:00,12.38,12.4,12.36,12.37,747800.0,8.6786,8.6927,8.6646,8.6716,747800.0
2007-09-17 09:50:00,12.37,12.38,12.31,12.31,1360400.0,8.6716,8.6786,8.6296,8.6296,1360400.0
2007-09-17 09:55:00,12.31,12.34,12.29,12.34,1826200.0,8.6296,8.6506,8.6156,8.6506,1826200.0
2007-09-17 10:00:00,12.33,12.38,12.33,12.38,1217000.0,8.6436,8.6786,8.6436,8.6786,1217000.0
2007-09-17 10:05:00,12.38,12.43,12.38,12.42,847400.0,8.6786,8.7137,8.6786,8.7067,847400.0
2007-09-17 10:10:00,12.42,12.42,12.4,12.4,519800.0,8.7067,8.7067,8.6927,8.6927,519800.0
2007-09-17 10:15:00,12.4,12.43,12.4,12.43,869200.0,8.6927,8.7137,8.6927,8.7137,869200.0
2007-09-17 10:20:00,12.43,12.46,12.43,12.45,1144400.0,8.7137,8.7347,8.7137,8.7277,1144400.0
2007-09-17 10:25:00,12.45,12.47,12.45,12.46,834000.0,8.7277,8.7417,8.7277,8.7347,834000.0
2007-09-17 10:30:00,12.47,12.47,12.43,12.46,1327200.0,8.7417,8.7417,8.7137,8.7347,1327200.0
2007-09-17 10:35:00,12.45,12.46,12.45,12.46,310800.0,8.7277,8.7347,8.7277,8.7347,310800.0
2007-09-17 10:40:00,12.45,12.47,12.45,12.46,396600.0,8.7277,8.7417,8.7277,8.7347,396600.0
2007-09-17 10:45:00,12.47,12.48,12.46,12.47,953800.0,8.7417,8.7488,8.7347,8.7417,953800.0
2007-09-17 10:50:00,12.47,12.47,12.46,12.46,442400.0,8.7417,8.7417,8.7347,8.7347,442400.0
2007-09-17 10:55:00,12.46,12.46,12.45,12.46,241800.0,8.7347,8.7347,8.7277,8.7347,241800.0
2007-09-17 11:00:00,12.46,12.5,12.46,12.5,426800.0,8.7347,8.7628,8.7347,8.7628,426800.0
2007-09-17 11:05:00,12.49,12.5,12.49,12.5,392000.0,8.7558,8.7628,8.7558,8.7628,392000.0
2007-09-17 11:10:00,12.5,12.53,12.5,12.5,548200.0,8.7628,8.7838,8.7628,8.7628,548200.0
2007-09-17 11:15:00,12.5,12.51,12.49,12.5,369600.0,8.7628,8.7698,8.7558,8.7628,369600.0
2007-09-17 11:20:00,12.5,12.51,12.49,12.5,361200.0,8.7628,8.7698,8.7558,8.7628,361200.0
2007-09-17 11:25:00,12.5,12.51,12.49,12.51,369800.0,8.7628,8.7698,8.7558,8.7698,369800.0
2007-09-17 11:30:00,12.5,12.51,12.47,12.47,311800.0,8.7628,8.7698,8.7417,8.7417,311800.0
2007-09-17 11:35:00,12.46,12.47,12.45,12.45,407200.0,8.7347,8.7417,8.7277,8.7277,407200.0
2007-09-17 11:40:00,12.45,12.46,12.44,12.45,602400.0,8.7277,8.7347,8.7207,8.7277,602400.0
2007-09-17 11:45:00,12.45,12.45,12.44,12.44,310600.0,8.7277,8.7277,8.7207,8.7207,310600.0
2007-09-17 11:50:00,12.45,12.45,12.42,12.42,346800.0,8.7277,8.7277,8.7067,8.7067,346800.0
2007-09-17 11:55:00,12.42,12.46,12.42,12.45,349400.0,8.7067,8.7347,8.7067,8.7277,349400.0
2007-09-17 12:00:00,12.45,12.45,12.42,12.43,413400.0,8.7277,8.7277,8.7067,8.7137,413400.0
2007-09-17 12:05:00,12.43,12.44,12.42,12.44,299400.0,8.7137,8.7207,8.7067,8.7207,299400.0
2007-09-17 12:10:00,12.43,12.46,12.43,12.46,214800.0,8.7137,8.7347,8.7137,8.7347,214800.0
2007-09-17 12:15:00,12.46,12.47,12.45,12.47,148000.0,8.7347,8.7417,8.7277,8.7417,148000.0
2007-09-17 12:20:00,12.47,12.48,12.47,12.48,191400.0,8.7417,8.7488,8.7417,8.7488,191400.0
2007-09-17 12:25:00,12.48,12.48,12.47,12.48,126000.0,8.7488,8.7488,8.7417,8.7488,126000.0
2007-09-17 12:30:00,12.47,12.48,12.45,12.45,340400.0,8.7417,8.7488,8.7277,8.7277,340400.0
2007-09-17 12:35:00,12.45,12.46,12.45,12.45,156200.0,8.7277,8.7347,8.7277,8.7277,156200.0
2007-09-17 12:40:00,12.45,12.45,12.44,12.45,118600.0,8.7277,8.7277,8.7207,8.7277,118600.0
2007-09-17 12:45:00,12.45,12.45,12.44,12.45,158200.0,8.7277,8.7277,8.7207,8.7277,158200.0
2007-09-17 12:50:00,12.45,12.45,12.45,12.45,105200.0,8.7277,8.7277,8.7277,8.7277,105200.0
2007-09-17 12:55:00,12.45,12.45,12.44,12.45,207400.0,8.7277,8.7277,8.7207,8.7277,207400.0
2007-09-17 13:00:00,12.45,12.46,12.45,12.46,140600.0,8.7277,8.7347,8.7277,8.7347,140600.0
2007-09-17 13:05:00,12.46,12.47,12.46,12.47,238000.0,8.7347,8.7417,8.7347,8.7417,238000.0
2007-09-17 13:10:00,12.47,12.47,12.47,12.47,263000.0,8.7417,8.7417,8.7417,8.7417,263000.0
2007-09-17 13:15:00,12.47,12.48,12.47,12.48,100000.0,8.7417,8.7488,8.7417,8.7488,100000.0
2007-09-17 13:20:00,12.48,12.48,12.47,12.47,337400.0,8.7488,8.7488,8.7417,8.7417,337400.0
2007-09-17 13:25:00,12.47,12.47,12.47,12.47,419400.0,8.7417,8.7417,8.7417,8.7417,419400.0
2007-09-17 13:30:00,12.47,12.47,12.45,12.45,187200.0,8.7417,8.7417,8.7277,8.7277,187200.0
2007-09-17 13:35:00,12.45,12.45,12.44,12.45,181000.0,8.7277,8.7277,8.7207,8.7277,181000.0
2007-09-17 13:40:00,12.45,12.45,12.44,12.45,247000.0,8.7277,8.7277,8.7207,8.7277,247000.0
2007-09-17 13:45:00,12.44,12.45,12.44,12.44,127400.0,8.7207,8.7277,8.7207,8.7207,127400.0
2007-09-17 13:50:00,12.44,12.45,12.44,12.45,70600.0,8.7207,8.7277,8.7207,8.7277,70600.0
2007-09-17 13:55:00,12.44,12.45,12.44,12.44,163000.0,8.7207,8.7277,8.7207,8.7207,163000.0
2007-09-17 14:00:00,12.44,12.44,12.43,12.44,415000.0,8.7207,8.7207,8.7137,8.7207,415000.0
2007-09-17 14:05:00,12.44,12.45,12.43,12.45,262000.0,8.7207,8.7277,8.7137,8.7277,262000.0
2007-09-17 14:10:00,12.45,12.46,12.44,12.44,363000.0,8.7277,8.7347,8.7207,8.7207,363000.0
2007-09-17 14:15:00,12.45,12.45,12.44,12.45,143000.0,8.7277,8.7277,8.7207,8.7277,143000.0
2007-09-17 14:20:00,12.45,12.45,12.44,12.44,268200.0,8.7277,8.7277,8.7207,8.7207,268200.0
2007-09-17 14:25:00,12.45,12.46,12.44,12.45,431000.0,8.7277,8.7347,8.7207,8.7277,431000.0
2007-09-17 14:30:00,12.45,12.46,12.45,12.45,453200.0,8.7277,8.7347,8.7277,8.7277,453200.0
2007-09-17 14:35:00,12.45,12.45,12.44,12.45,198800.0,8.7277,8.7277,8.7207,8.7277,198800.0
2007-09-17 14:40:00,12.45,12.45,12.44,12.44,130400.0,8.7277,8.7277,8.7207,8.7207,130400.0
2007-09-17 14:45:00,12.45,12.45,12.43,12.43,302600.0,8.7277,8.7277,8.7137,8.7137,302600.0
2007-09-17 14:50:00,12.44,12.45,12.43,12.45,329600.0,8.7207,8.7277,8.7137,8.7277,329600.0
2007-09-17 14:55:00,12.45,12.45,12.44,12.44,228600.0,8.7277,8.7277,8.7207,8.7207,228600.0
2007-09-17 15:00:00,12.44,12.45,12.44,12.45,154400.0,8.7207,8.7277,8.7207,8.7277,154400.0
2007-09-17 15:05:00,12.44,12.45,12.44,12.45,128600.0,8.7207,8.7277,8.7207,8.7277,128600.0
2007-09-17 15:10:00,12.44,12.46,12.44,12.46,385800.0,8.7207,8.7347,8.7207,8.7347,385800.0
2007-09-17 15:15:00,12.45,12.46,12.45,12.45,528200.0,8.7277,8.7347,8.7277,8.7277,528200.0
2007-09-17 15:20:00,12.45,12.45,12.44,12.45,268400.0,8.7277,8.7277,8.7207,8.7277,268400.0
2007-09-17 15:25:00,12.44,12.45,12.44,12.45,157600.0,8.7207,8.7277,8.7207,8.7277,157600.0
2007-09-17 15:30:00,12.44,12.45,12.44,12.44,266600.0,8.7207,8.7277,8.7207,8.7207,266600.0
2007-09-17 15:35:00,12.44,12.45,12.43,12.44,536200.0,8.7207,8.7277,8.7137,8.7207,536200.0
2007-09-17 15:40:00,12.43,12.45,12.43,12.45,488600.0,8.7137,8.7277,8.7137,8.7277,488600.0
2007-09-17 15:45:00,12.45,12.45,12.44,12.45,550800.0,8.7277,8.7277,8.7207,8.7277,550800.0
2007-09-17 15:50:00,12.45,12.45,12.44,12.45,837800.0,8.7277,8.7277,8.7207,8.7277,837800.0
2007-09-17 15:55:00,12.44,12.46,12.44,12.46,1199800.0,8.7207,8.7347,8.7207,8.7347,1199800.0
2007-09-18 09:30:00,12.54,12.54,12.45,12.45,484000.0,8.7908,8.7908,8.7277,8.7277,484000.0
2007-09-18 09:35:00,12.46,12.47,12.44,12.45,462000.0,8.7347,8.7417,8.7207,8.7277,462000.0
2007-09-18 09:40:00,12.45,12.45,12.0,12.38,869800.0,8.7277,8.7277,8.4123,8.6786,869800.0
2007-09-18 09:45:00,12.38,12.4,12.37,12.37,476800.0,8.6786,8.6927,8.6716,8.6716,476800.0
2007-09-18 09:50:00,12.37,12.41,12.37,12.4,526400.0,8.6716,8.6997,8.6716,8.6927,526400.0
2007-09-18 09:55:00,12.4,12.4,12.4,12.4,177600.0,8.6927,8.6927,8.6927,8.6927,177600.0
2007-09-18 10:00:00,12.4,12.41,12.4,12.41,246800.0,8.6927,8.6997,8.6927,8.6997,246800.0
2007-09-18 10:05:00,12.41,12.44,12.41,12.44,404400.0,8.6997,8.7207,8.6997,8.7207,404400.0
2007-09-18 10:10:00,12.44,12.45,12.44,12.44,293600.0,8.7207,8.7277,8.7207,8.7207,293600.0
2007-09-18 10:15:00,12.44,12.45,12.43,12.44,183200.0,8.7207,8.7277,8.7137,8.7207,183200.0
2007-09-18 10:20:00,12.44,12.45,12.43,12.43,485800.0,8.7207,8.7277,8.7137,8.7137,485800.0
2007-09-18 10:25:00,12.43,12.45,12.43,12.44,387200.0,8.7137,8.7277,8.7137,8.7207,387200.0
2007-09-18 10:30:00,12.44,12.45,12.44,12.45,211400.0,8.7207,8.7277,8.7207,8.7277,211400.0
2007-09-18 10:35:00,12.45,12.46,12.44,12.45,187600.0,8.7277,8.7347,8.7207,8.7277,187600.0
2007-09-18 10:40:00,12.44,12.46,12.44,12.44,267600.0,8.7207,8.7347,8.7207,8.7207,267600.0
2007-09-18 10:45:00,12.44,12.45,12.44,12.45,218200.0,8.7207,8.7277,8.7207,8.7277,218200.0
2007-09-18 10:50:00,12.45,12.46,12.45,12.45,432600.0,8.7277,8.7347,8.7277,8.7277,432600.0
2007-09-18 10:55:00,12.45,12.46,12.44,12.44,962600.0,8.7277,8.7347,8.7207,8.7207,962600.0
2007-09-18 11:00:00,12.44,12.47,12.43,12.46,954800.0,8.7207,8.7417,8.7137,8.7347,954800.0
2007-09-18 11:05:00,12.46,12.46,12.44,12.45,400200.0,8.7347,8.7347,8.7207,8.7277,400200.0
2007-09-18 11:10:00,12.45,12.46,12.44,12.45,339400.0,8.7277,8.7347,8.7207,8.7277,339400.0
2007-09-18 11:15:00,12.45,12.46,12.44,12.44,312600.0,8.7277,8.7347,8.7207,8.7207,312600.0
2007-09-18 11:20:00,12.44,12.44,12.43,12.43,409800.0,8.7207,8.7207,8.7137,8.7137,409800.0
2007-09-18 11:25:00,12.43,12.44,12.43,12.43,436000.0,8.7137,8.7207,8.7137,8.7137,436000.0
2007-09-18 11:30:00,12.43,12.43,12.42,12.42,246200.0,8.7137,8.7137,8.7067,8.7067,246200.0
2007-09-18 11:35:00,12.42,12.43,12.42,12.42,123200.0,8.7067,8.7137,8.7067,8.7067,123200.0
2007-09-18 11:40:00,12.42,12.43,12.42,12.43,247800.0,8.7067,8.7137,8.7067,8.7137,247800.0
2007-09-18 11:45:00,12.43,12.43,12.43,12.43,238800.0,8.7137,8.7137,8.7137,8.7137,238800.0
2007-09-18 11:50:00,12.43,12.45,12.43,12.45,155800.0,8.7137,8.7277,8.7137,8.7277,155800.0
2007-09-18 11:55:00,12.45,12.45,12.44,12.44,362600.0,8.7277,8.7277,8.7207,8.7207,362600.0
2007-09-18 12:00:00,12.44,12.45,12.44,12.44,153600.0,8.7207,8.7277,8.7207,8.7207,153600.0
2007-09-18 12:05:00,12.44,12.45,12.44,12.44,223400.0,8.7207,8.7277,8.7207,8.7207,223400.0
2007-09-18 12:10:00,12.44,12.45,12.44,12.44,101000.0,8.7207,8.7277,8.7207,8.7207,101000.0
2007-09-18 12:15:00,12.44,12.45,12.43,12.44,911400.0,8.7207,8.7277,8.7137,8.7207,911400.0
2007-09-18 12:20:00,12.44,12.44,12.42,12.42,552400.0,8.7207,8.7207,8.7067,8.7067,552400.0
2007-09-18 12:25:00,12.42,12.42,12.4,12.4,212600.0,8.7067,8.7067,8.6927,8.6927,212600.0
2007-09-18 12:30:00,12.4,12.41,12.38,12.41,951000.0,8.6927,8.6997,8.6786,8.6997,951000.0
2007-09-18 12:35:00,12.41,12.42,12.4,12.4,372600.0,8.6997,8.7067,8.6927,8.6927,372600.0
2007-09-18 12:40:00,12.4,12.42,12.39,12.41,480800.0,8.6927,8.7067,8.6857,8.6997,480800.0
2007-09-18 12:45:00,12.42,12.42,12.4,12.4,175600.0,8.7067,8.7067,8.6927,8.6927,175600.0
2007-09-18 12:50:00,12.4,12.4,12.38,12.38,222800.0,8.6927,8.6927,8.6786,8.6786,222800.0
2007-09-18 12:55:00,12.39,12.39,12.37,12.38,492600.0,8.6857,8.6857,8.6716,8.6786,492600.0
2007-09-18 13:00:00,12.38,12.38,12.36,12.36,361400.0,8.6786,8.6786,8.6646,8.6646,361400.0
2007-09-18 13:05:00,12.37,12.37,12.33,12.34,686600.0,8.6716,8.6716,8.6436,8.6506,686600.0
2007-09-18 13:10:00,12.34,12.35,12.33,12.34,274000.0,8.6506,8.6576,8.6436,8.6506,274000.0
2007-09-18 13:15:00,12.34,12.34,12.32,12.32,303600.0,8.6506,8.6506,8.6366,8.6366,303600.0
2007-09-18 13:20:00,12.32,12.33,12.31,12.33,482600.0,8.6366,8.6436,8.6296,8.6436,482600.0
2007-09-18 13:25:00,12.33,12.34,12.32,12.34,378000.0,8.6436,8.6506,8.6366,8.6506,378000.0
2007-09-18 13:30:00,12.34,12.35,12.33,12.34,479200.0,8.6506,8.6576,8.6436,8.6506,479200.0
2007-09-18 13:35:00,12.34,12.35,12.33,12.35,361400.0,8.6506,8.6576,8.6436,8.6576,361400.0
2007-09-18 13:40:00,12.35,12.37,12.35,12.37,231000.0,8.6576,8.6716,8.6576,8.6716,231000.0
2007-09-18 13:45:00,12.37,12.38,12.36,12.38,283000.0,8.6716,8.6786,8.6646,8.6786,283000.0
2007-09-18 13:50:00,12.38,12.39,12.37,12.39,302800.0,8.6786,8.6857,8.6716,8.6857,302800.0
2007-09-18 13:55:00,12.39,12.41,12.38,12.41,230800.0,8.6857,8.6997,8.6786,8.6997,230800.0
2007-09-18 14:00:00,12.41,12.42,12.4,12.4,212800.0,8.6997,8.7067,8.6927,8.6927,212800.0
2007-09-18 14:05:00,12.4,12.4,12.38,12.38,265000.0,8.6927,8.6927,8.6786,8.6786,265000.0
2007-09-18 14:10:00,12.39,12.39,12.33,12.34,345200.0,8.6857,8.6857,8.6436,8.6506,345200.0
2007-09-18 14:15:00,12.35,12.48,12.34,12.41,2990200.0,8.6576,8.7488,8.6506,8.6997,2990200.0
2007-09-18 14:20:00,12.41,12.45,12.4,12.44,1285000.0,8.6997,8.7277,8.6927,8.7207,1285000.0
2007-09-18 14:25:00,12.44,12.46,12.43,12.45,841400.0,8.7207,8.7347,8.7137,8.7277,841400.0
2007-09-18 14:30:00,12.45,12.49,12.45,12.47,2028200.0,8.7277,8.7558,8.7277,8.7417,2028200.0
2007-09-18 14:35:00,12.47,12.52,12.47,12.49,2030200.0,8.7417,8.7768,8.7417,8.7558,2030200.0
2007-09-18 14:40:00,12.49,12.49,12.45,12.46,853800.0,8.7558,8.7558,8.7277,8.7347,853800.0
2007-09-18 14:45:00,12.46,12.46,12.44,12.45,835800.0,8.7347,8.7347,8.7207,8.7277,835800.0
2007-09-18 14:50:00,12.45,12.46,12.45,12.45,899000.0,8.7277,8.7347,8.7277,8.7277,899000.0
2007-09-18 14:55:00,12.45,12.47,12.44,12.47,1054200.0,8.7277,8.7417,8.7207,8.7417,1054200.0
2007-09-18 15:00:00,12.47,12.49,12.45,12.45,1359600.0,8.7417,8.7558,8.7277,8.7277,1359600.0
2007-09-18 15:05:00,12.45,12.47,12.45,12.47,852400.0,8.7277,8.7417,8.7277,8.7417,852400.0
2007-09-18 15:10:00,12.47,12.49,12.47,12.48,1313400.0,8.7417,8.7558,8.7417,8.7488,1313400.0
2007-09-18 15:15:00,12.49,12.49,12.46,12.47,720800.0,8.7558,8.7558,8.7347,8.7417,720800.0
2007-09-18 15:20:00,12.47,12.49,12.46,12.47,2280600.0,8.7417,8.7558,8.7347,8.7417,2280600.0
2007-09-18 15:25:00,12.47,12.48,12.46,12.47,1951200.0,8.7417,8.7488,8.7347,8.7417,1951200.0
2007-09-18 15:30:00,12.47,12.48,12.45,12.47,1784400.0,8.7417,8.7488,8.7277,8.7417,1784400.0
2007-09-18 15:35:00,12.47,12.49,12.46,12.49,1808600.0,8.7417,8.7558,8.7347,8.7558,1808600.0
2007-09-18 15:40:00,12.49,12.54,12.48,12.5,2823200.0,8.7558,8.7908,8.7488,8.7628,2823200.0
2007-09-18 15:45:00,12.51,12.52,12.49,12.5,1565200.0,8.7698,8.7768,8.7558,8.7628,1565200.0
2007-09-18 15:50:00,12.5,12.52,12.47,12.47,2863600.0,8.7628,8.7768,8.7417,8.7417,2863600.0
2007-09-18 15:55:00,12.47,12.49,12.47,12.49,2808600.0,8.7417,8.7558,8.7417,8.7558,2808600.0
2007-09-19 09:30:00,12.59,12.62,12.54,12.55,1119000.0,8.8259,8.8469,8.7908,8.7978,1119000.0
2007-09-19 09:35:00,12.55,12.57,12.49,12.49,1069800.0,8.7978,8.8118,8.7558,8.7558,1069800.0
2007-09-19 09:40:00,12.49,12.5,12.47,12.49,1106200.0,8.7558,8.7628,8.7417,8.7558,1106200.0
2007-09-19 09:45:00,12.49,12.53,12.47,12.47,3152000.0,8.7558,8.7838,8.7417,8.7417,3152000.0
2007-09-19 09:50:00,12.47,12.47,12.38,12.38,1913800.0,8.7417,8.7417,8.6786,8.6786,1913800.0
2007-09-19 09:55:00,12.38,12.38,12.31,12.35,1559000.0,8.6786,8.6786,8.6296,8.6576,1559000.0
2007-09-19 10:00:00,12.35,12.37,12.3,12.3,1341200.0,8.6576,8.6716,8.6226,8.6226,1341200.0
2007-09-19 10:05:00,12.3,12.3,12.24,12.24,2195000.0,8.6226,8.6226,8.5805,8.5805,2195000.0
2007-09-19 10:10:00,12.25,12.26,12.22,12.23,2625600.0,8.5875,8.5945,8.5665,8.5735,2625600.0
2007-09-19 10:15:00,12.23,12.24,12.16,12.16,3150200.0,8.5735,8.5805,8.5244,8.5244,3150200.0
2007-09-19 10:20:00,12.16,12.18,12.08,12.09,2944600.0,8.5244,8.5384,8.4683,8.4754,2944600.0
2007-09-19 10:25:00,12.09,12.15,12.08,12.13,3283600.0,8.4754,8.5174,8.4683,8.5034,3283600.0
2007-09-19 10:30:00,12.13,12.14,12.08,12.1,3509000.0,8.5034,8.5104,8.4683,8.4824,3509000.0
2007-09-19 10:35:00,12.09,12.13,12.09,12.13,3134400.0,8.4754,8.5034,8.4754,8.5034,3134400.0
2007-09-19 10:40:00,12.13,12.13,12.09,12.12,2168000.0,8.5034,8.5034,8.4754,8.4964,2168000.0
2007-09-19 10:45:00,12.12,12.12,12.06,12.08,2295200.0,8.4964,8.4964,8.4543,8.4683,2295200.0
2007-09-19 10:50:00,12.08,12.1,12.05,12.05,2057000.0,8.4683,8.4824,8.4473,8.4473,2057000.0
2007-09-19 10:55:00,12.05,12.08,12.04,12.08,2509400.0,8.4473,8.4683,8.4403,8.4683,2509400.0
2007-09-19 11:00:00,12.08,12.18,12.08,12.18,3234200.0,8.4683,8.5384,8.4683,8.5384,3234200.0
2007-09-19 11:05:00,12.18,12.2,12.15,12.19,2010400.0,8.5384,8.5525,8.5174,8.5455,2010400.0
2007-09-19 11:10:00,12.19,12.21,12.18,12.2,1410400.0,8.5455,8.5595,8.5384,8.5525,1410400.0
2007-09-19 11:15:00,12.2,12.26,12.19,12.25,1688200.0,8.5525,8.5945,8.5455,8.5875,1688200.0
2007-09-19 11:20:00,12.26,12.29,12.24,12.28,1213200.0,8.5945,8.6156,8.5805,8.6085,1213200.0
2007-09-19 11:25:00,12.27,12.28,12.22,12.23,1064200.0,8.6015,8.6085,8.5665,8.5735,1064200.0
2007-09-19 11:30:00,12.24,12.29,12.22,12.29,1580000.0,8.5805,8.6156,8.5665,8.6156,1580000.0
2007-09-19 11:35:00,12.29,12.29,12.24,12.25,1014600.0,8.6156,8.6156,8.5805,8.5875,1014600.0
2007-09-19 11:40:00,12.25,12.28,12.24,12.27,823000.0,8.5875,8.6085,8.5805,8.6015,823000.0
2007-09-19 11:45:00,12.27,12.33,12.27,12.3,991200.0,8.6015,8.6436,8.6015,8.6226,991200.0
2007-09-19 11:50:00,12.3,12.33,12.29,12.32,1049600.0,8.6226,8.6436,8.6156,8.6366,1049600.0
2007-09-19 11:55:00,12.33,12.33,12.28,12.31,1177400.0,8.6436,8.6436,8.6085,8.6296,1177400.0
2007-09-19 12:00:00,12.31,12.31,12.3,12.3,264000.0,8.6296,8.6296,8.6226,8.6226,264000.0
2007-09-19 12:05:00,12.3,12.33,12.29,12.33,828200.0,8.6226,8.6436,8.6156,8.6436,828200.0
2007-09-19 12:10:00,12.33,12.38,12.33,12.36,926600.0,8.6436,8.6786,8.6436,8.6646,926600.0
2007-09-19 12:15:00,12.36,12.4,12.36,12.4,1405200.0,8.6646,8.6927,8.6646,8.6927,1405200.0
2007-09-19 12:20:00,12.4,12.4,12.37,12.38,871400.0,8.6927,8.6927,8.6716,8.6786,871400.0
2007-09-19 12:25:00,12.38,12.38,12.37,12.37,746000.0,8.6786,8.6786,8.6716,8.6716,746000.0
2007-09-19 12:30:00,12.37,12.38,12.36,12.36,459400.0,8.6716,8.6786,8.6646,8.6646,459400.0
2007-09-19 12:35:00,12.36,12.37,12.36,12.36,411400.0,8.6646,8.6716,8.6646,8.6646,411400.0
2007-09-19 12:40:00,12.36,12.39,12.36,12.38,506000.0,8.6646,8.6857,8.6646,8.6786,506000.0
2007-09-19 12:45:00,12.38,12.39,12.38,12.38,457200.0,8.6786,8.6857,8.6786,8.6786,457200.0
2007-09-19 12:50:00,12.38,12.38,12.35,12.35,500800.0,8.6786,8.6786,8.6576,8.6576,500800.0
2007-09-19 12:55:00,12.36,12.38,12.36,12.37,389400.0,8.6646,8.6786,8.6646,8.6716,389400.0
2007-09-19 13:00:00,12.37,12.37,12.35,12.35,336600.0,8.6716,8.6716,8.6576,8.6576,336600.0
2007-09-19 13:05:00,12.35,12.36,12.35,12.36,363000.0,8.6576,8.6646,8.6576,8.6646,363000.0
2007-09-19 13:10:00,12.36,12.36,12.34,12.34,522600.0,8.6646,8.6646,8.6506,8.6506,522600.0
2007-09-19 13:15:00,12.33,12.34,12.3,12.31,1222400.0,8.6436,8.6506,8.6226,8.6296,1222400.0
2007-09-19 13:20:00,12.31,12.32,12.31,12.31,389200.0,8.6296,8.6366,8.6296,8.6296,389200.0
2007-09-19 13:25:00,12.31,12.31,12.29,12.29,463400.0,8.6296,8.6296,8.6156,8.6156,463400.0
2007-09-19 13:30:00,12.29,12.29,12.28,12.29,364000.0,8.6156,8.6156,8.6085,8.6156,364000.0
2007-09-19 13:35:00,12.29,12.3,12.25,12.26,869200.0,8.6156,8.6226,8.5875,8.5945,869200.0
2007-09-19 13:40:00,12.26,12.29,12.25,12.28,943600.0,8.5945,8.6156,8.5875,8.6085,943600.0
2007-09-19 13:45:00,12.29,12.29,12.25,12.26,829600.0,8.6156,8.6156,8.5875,8.5945,829600.0
2007-09-19 13:50:00,12.26,12.27,12.26,12.26,1233400.0,8.5945,8.6015,8.5945,8.5945,1233400.0
2007-09-19 13:55:00,12.26,12.26,12.21,12.22,1198400.0,8.5945,8.5945,8.5595,8.5665,1198400.0
2007-09-19 14:00:00,12.22,12.29,12.21,12.24,2113200.0,8.5665,8.6156,8.5595,8.5805,2113200.0
2007-09-19 14:05:00,12.24,12.26,12.22,12.25,1130400.0,8.5805,8.5945,8.5665,8.5875,1130400.0
2007-09-19 14:10:00,12.24,12.26,12.23,12.23,710200.0,8.5805,8.5945,8.5735,8.5735,710200.0
2007-09-19 14:15:00,12.22,12.23,12.2,12.2,661000.0,8.5665,8.5735,8.5525,8.5525,661000.0
2007-09-19 14:20:00,12.2,12.2,12.18,12.18,623600.0,8.5525,8.5525,8.5384,8.5384,623600.0
2007-09-19 14:25:00,12.18,12.21,12.17,12.18,938800.0,8.5384,8.5595,8.5314,8.5384,938800.0
2007-09-19 14:30:00,12.18,12.22,12.18,12.21,1087200.0,8.5384,8.5665,8.5384,8.5595,1087200.0
2007-09-19 14:35:00,12.21,12.21,12.2,12.2,1034600.0,8.5595,8.5595,8.5525,8.5525,1034600.0
2007-09-19 14:40:00,12.2,12.21,12.19,12.2,1024200.0,8.5525,8.5595,8.5455,8.5525,1024200.0
2007-09-19 14:45:00,12.21,12.21,12.2,12.21,1171200.0,8.5595,8.5595,8.5525,8.5595,1171200.0
2007-09-19 14:50:00,12.21,12.21,12.2,12.21,546000.0,8.5595,8.5595,8.5525,8.5595,546000.0
2007-09-19 14:55:00,12.21,12.22,12.21,12.22,1390000.0,8.5595,8.5665,8.5595,8.5665,1390000.0
2007-09-19 15:00:00,12.22,12.26,12.22,12.22,1198400.0,8.5665,8.5945,8.5665,8.5665,1198400.0
2007-09-19 15:05:00,12.22,12.24,12.22,12.23,1044200.0,8.5665,8.5805,8.5665,8.5735,1044200.0
2007-09-19 15:10:00,12.22,12.25,12.22,12.22,1447600.0,8.5665,8.5875,8.5665,8.5665,1447600.0
2007-09-19 15:15:00,12.22,12.26,12.21,12.24,2739000.0,8.5665,8.5945,8.5595,8.5805,2739000.0
2007-09-19 15:20:00,12.24,12.25,12.23,12.24,1449000.0,8.5805,8.5875,8.5735,8.5805,1449000.0
2007-09-19 15:25:00,12.24,12.24,12.22,12.22,819000.0,8.5805,8.5805,8.5665,8.5665,819000.0
2007-09-19 15:30:00,12.22,12.22,12.22,12.22,568800.0,8.5665,8.5665,8.5665,8.5665,568800.0
2007-09-19 15:35:00,12.22,12.22,12.17,12.18,1566000.0,8.5665,8.5665,8.5314,8.5384,1566000.0
2007-09-19 15:40:00,12.18,12.2,12.18,12.19,1919400.0,8.5384,8.5525,8.5384,8.5455,1919400.0
2007-09-19 15:45:00,12.18,12.19,12.12,12.13,1909200.0,8.5384,8.5455,8.4964,8.5034,1909200.0
2007-09-19 15:50:00,12.12,12.13,12.11,12.12,2885600.0,8.4964,8.5034,8.4894,8.4964,2885600.0
2007-09-19 15:55:00,12.12,12.16,12.12,12.16,4001600.0,8.4964,8.5244,8.4964,8.5244,4001600.0
2007-09-20 09:30:00,12.08,12.1,11.89,11.91,1990400.0,8.4683,8.4824,8.3351,8.3492,1990400.0
2007-09-20 09:35:00,11.91,11.96,11.9,11.93,1797800.0,8.3492,8.3842,8.3422,8.3632,1797800.0
2007-09-20 09:40:00,11.93,11.93,11.89,11.91,1987800.0,8.3632,8.3632,8.3351,8.3492,1987800.0
2007-09-20 09:45:00,11.91,11.91,11.84,11.85,2191600.0,8.3492,8.3492,8.3001,8.3071,2191600.0
2007-09-20 09:50:00,11.85,11.88,11.84,11.88,2712200.0,8.3071,8.3281,8.3001,8.3281,2712200.0
2007-09-20 09:55:00,11.88,11.89,11.83,11.85,1742400.0,8.3281,8.3351,8.2931,8.3071,1742400.0
2007-09-20 10:00:00,11.84,11.86,11.83,11.85,915000.0,8.3001,8.3141,8.2931,8.3071,915000.0
2007-09-20 10:05:00,11.86,11.86,11.85,11.86,791800.0,8.3141,8.3141,8.3071,8.3141,791800.0
2007-09-20 10:10:00,11.85,11.86,11.83,11.85,1196000.0,8.3071,8.3141,8.2931,8.3071,1196000.0
2007-09-20 10:15:00,11.85,11.89,11.84,11.88,1388000.0,8.3071,8.3351,8.3001,8.3281,1388000.0
2007-09-20 10:20:00,11.88,11.9,11.85,11.87,1738400.0,8.3281,8.3422,8.3071,8.3211,1738400.0
2007-09-20 10:25:00,11.86,11.9,11.85,11.88,2236600.0,8.3141,8.3422,8.3071,8.3281,2236600.0
2007-09-20 10:30:00,11.88,11.88,11.85,11.85,1196400.0,8.3281,8.3281,8.3071,8.3071,1196400.0
2007-09-20 10:35:00,11.85,11.88,11.84,11.86,1489600.0,8.3071,8.3281,8.3001,8.3141,1489600.0
2007-09-20 10:40:00,11.87,11.89,11.85,11.87,1367600.0,8.3211,8.3351,8.3071,8.3211,1367600.0
2007-09-20 10:45:00,11.87,11.95,11.87,11.95,1047400.0,8.3211,8.3772,8.3211,8.3772,1047400.0
2007-09-20 10:50:00,11.95,11.95,11.9,11.92,760000.0,8.3772,8.3772,8.3422,8.3562,760000.0
2007-09-20 10:55:00,11.93,11.93,11.89,11.92,570000.0,8.3632,8.3632,8.3351,8.3562,570000.0
2007-09-20 11:00:00,11.92,11.95,11.92,11.95,1392200.0,8.3562,8.3772,8.3562,8.3772,1392200.0
2007-09-20 11:05:00,11.95,11.99,11.94,11.99,2333400.0,8.3772,8.4053,8.3702,8.4053,2333400.0
2007-09-20 11:10:00,11.99,12.02,11.99,11.99,1784200.0,8.4053,8.4263,8.4053,8.4053,1784200.0
2007-09-20 11:15:00,11.98,11.99,11.96,11.97,1843400.0,8.3982,8.4053,8.3842,8.3912,1843400.0
2007-09-20 11:20:00,11.97,11.97,11.94,11.95,515600.0,8.3912,8.3912,8.3702,8.3772,515600.0
2007-09-20 11:25:00,11.95,11.96,11.95,11.95,186400.0,8.3772,8.3842,8.3772,8.3772,186400.0
2007-09-20 11:30:00,11.95,11.97,11.95,11.96,504200.0,8.3772,8.3912,8.3772,8.3842,504200.0
2007-09-20 11:35:00,11.96,11.96,11.95,11.95,398200.0,8.3842,8.3842,8.3772,8.3772,398200.0
2007-09-20 11:40:00,11.96,11.96,11.95,11.96,428600.0,8.3842,8.3842,8.3772,8.3842,428600.0
2007-09-20 11:45:00,11.96,11.96,11.93,11.93,691000.0,8.3842,8.3842,8.3632,8.3632,691000.0
2007-09-20 11:50:00,11.93,11.94,11.91,11.91,971000.0,8.3632,8.3702,8.3492,8.3492,971000.0
2007-09-20 11:55:00,11.91,11.92,11.9,11.92,1093000.0,8.3492,8.3562,8.3422,8.3562,1093000.0
2007-09-20 12:00:00,11.93,11.95,11.92,11.94,1123200.0,8.3632,8.3772,8.3562,8.3702,1123200.0
2007-09-20 12:05:00,11.94,11.94,11.93,11.94,558400.0,8.3702,8.3702,8.3632,8.3702,558400.0
2007-09-20 12:10:00,11.94,11.94,11.93,11.93,183000.0,8.3702,8.3702,8.3632,8.3632,183000.0
2007-09-20 12:15:00,11.93,11.93,11.9,11.9,466000.0,8.3632,8.3632,8.3422,8.3422,466000.0
2007-09-20 12:20:00,11.9,11.92,11.9,11.92,521400.0,8.3422,8.3562,8.3422,8.3562,521400.0
2007-09-20 12:25:00,11.92,11.96,11.92,11.93,1039200.0,8.3562,8.3842,8.3562,8.3632,1039200.0
2007-09-20 12:30:00,11.93,11.93,11.92,11.92,340400.0,8.3632,8.3632,8.3562,8.3562,340400.0
2007-09-20 12:35:00,11.92,11.92,11.9,11.9,420600.0,8.3562,8.3562,8.3422,8.3422,420600.0
2007-09-20 12:40:00,11.9,11.92,11.9,11.9,275200.0,8.3422,8.3562,8.3422,8.3422,275200.0
2007-09-20 12:45:00,11.9,11.92,11.9,11.92,320400.0,8.3422,8.3562,8.3422,8.3562,320400.0
2007-09-20 12:50:00,11.92,11.95,11.91,11.93,679800.0,8.3562,8.3772,8.3492,8.3632,679800.0
2007-09-20 12:55:00,11.93,11.95,11.93,11.95,916400.0,8.3632,8.3772,8.3632,8.3772,916400.0
2007-09-20 13:00:00,11.95,11.95,11.94,11.94,561800.0,8.3772,8.3772,8.3702,8.3702,561800.0
2007-09-20 13:05:00,11.94,11.95,11.94,11.94,177600.0,8.3702,8.3772,8.3702,8.3702,177600.0
2007-09-20 13:10:00,11.94,11.94,11.92,11.93,852400.0,8.3702,8.3702,8.3562,8.3632,852400.0
2007-09-20 13:15:00,11.93,11.94,11.92,11.92,465200.0,8.3632,8.3702,8.3562,8.3562,465200.0
2007-09-20 13:20:00,11.92,11.92,11.9,11.91,425000.0,8.3562,8.3562,8.3422,8.3492,425000.0
2007-09-20 13:25:00,11.9,11.92,11.9,11.9,598000.0,8.3422,8.3562,8.3422,8.3422,598000.0
2007-09-20 13:30:00,11.9,11.92,11.9,11.9,486800.0,8.3422,8.3562,8.3422,8.3422,486800.0
2007-09-20 13:35:00,11.9,11.9,11.9,11.9,755400.0,8.3422,8.3422,8.3422,8.3422,755400.0
2007-09-20 13:40:00,11.9,11.91,11.9,11.9,699200.0,8.3422,8.3492,8.3422,8.3422,699200.0
2007-09-20 13:45:00,11.91,11.92,11.9,11.91,390400.0,8.3492,8.3562,8.3422,8.3492,390400.0
2007-09-20 13:50:00,11.9,11.91,11.9,11.91,674000.0,8.3422,8.3492,8.3422,8.3492,674000.0
2007-09-20 13:55:00,11.92,11.92,11.9,11.92,634200.0,8.3562,8.3562,8.3422,8.3562,634200.0
2007-09-20 14:00:00,11.91,11.92,11.9,11.9,332600.0,8.3492,8.3562,8.3422,8.3422,332600.0
2007-09-20 14:05:00,11.9,11.9,11.88,11.88,669400.0,8.3422,8.3422,8.3281,8.3281,669400.0
2007-09-20 14:10:00,11.88,11.89,11.86,11.86,936600.0,8.3281,8.3351,8.3141,8.3141,936600.0
2007-09-20 14:15:00,11.86,11.88,11.86,11.87,414200.0,8.3141,8.3281,8.3141,8.3211,414200.0
2007-09-20 14:20:00,11.87,11.87,11.84,11.85,788200.0,8.3211,8.3211,8.3001,8.3071,788200.0
2007-09-20 14:25:00,11.84,11.85,11.83,11.83,530400.0,8.3001,8.3071,8.2931,8.2931,530400.0
2007-09-20 14:30:00,11.83,11.84,11.83,11.83,430800.0,8.2931,8.3001,8.2931,8.2931,430800.0
2007-09-20 14:35:00,11.83,11.85,11.82,11.84,881600.0,8.2931,8.3071,8.2861,8.3001,881600.0
2007-09-20 14:40:00,11.84,11.84,11.83,11.83,520000.0,8.3001,8.3001,8.2931,8.2931,520000.0
2007-09-20 14:45:00,11.83,11.84,11.81,11.82,636200.0,8.2931,8.3001,8.2791,8.2861,636200.0
2007-09-20 14:50:00,11.82,11.84,11.81,11.84,504400.0,8.2861,8.3001,8.2791,8.3001,504400.0
2007-09-20 14:55:00,11.84,11.85,11.84,11.84,669400.0,8.3001,8.3071,8.3001,8.3001,669400.0
2007-09-20 15:00:00,11.84,11.86,11.83,11.86,1063200.0,8.3001,8.3141,8.2931,8.3141,1063200.0
2007-09-20 15:05:00,11.86,11.86,11.85,11.85,1015600.0,8.3141,8.3141,8.3071,8.3071,1015600.0
2007-09-20 15:10:00,11.85,11.88,11.84,11.86,1342200.0,8.3071,8.3281,8.3001,8.3141,1342200.0
2007-09-20 15:15:00,11.86,11.88,11.86,11.88,1239400.0,8.3141,8.3281,8.3141,8.3281,1239400.0
2007-09-20 15:20:00,11.88,11.88,11.86,11.87,1036000.0,8.3281,8.3281,8.3141,8.3211,1036000.0
2007-09-20 15:25:00,11.87,11.88,11.84,11.86,1592600.0,8.3211,8.3281,8.3001,8.3141,1592600.0
2007-09-20 15:30:00,11.86,11.87,11.84,11.86,1368400.0,8.3141,8.3211,8.3001,8.3141,1368400.0
2007-09-20 15:35:00,11.86,11.86,11.84,11.84,1038800.0,8.3141,8.3141,8.3001,8.3001,1038800.0
2007-09-20 15:40:00,11.85,11.86,11.84,11.86,1429000.0,8.3071,8.3141,8.3001,8.3141,1429000.0
2007-09-20 15:45:00,11.86,11.86,11.85,11.86,1525800.0,8.3141,8.3141,8.3071,8.3141,1525800.0
2007-09-20 15:50:00,11.85,11.88,11.84,11.87,1881800.0,8.3071,8.3281,8.3001,8.3211,1881800.0
2007-09-20 15:55:00,11.88,11.88,11.86,11.87,2311400.0,8.3281,8.3281,8.3141,8.3211,2311400.0
2007-09-21 09:30:00,11.97,11.99,11.82,11.86,18032000.0,8.3912,8.4053,8.2861,8.3141,18032000.0
2007-09-21 09:35:00,11.86,11.87,11.81,11.86,560800.0,8.3141,8.3211,8.2791,8.3141,560800.0
2007-09-21 09:40:00,11.86,11.87,11.84,11.85,753400.0,8.3141,8.3211,8.3001,8.3071,753400.0
2007-09-21 09:45:00,11.84,11.86,11.84,11.85,1280200.0,8.3001,8.3141,8.3001,8.3071,1280200.0
2007-09-21 09:50:00,11.85,11.87,11.81,11.87,1725600.0,8.3071,8.3211,8.2791,8.3211,1725600.0
2007-09-21 09:55:00,11.87,11.87,11.85,11.85,739800.0,8.3211,8.3211,8.3071,8.3071,739800.0
2007-09-21 10:00:00,11.85,11.86,11.84,11.84,849600.0,8.3071,8.3141,8.3001,8.3001,849600.0
2007-09-21 10:05:00,11.84,11.87,11.84,11.86,1095200.0,8.3001,8.3211,8.3001,8.3141,1095200.0
2007-09-21 10:10:00,11.86,11.86,11.85,11.85,581800.0,8.3141,8.3141,8.3071,8.3071,581800.0
2007-09-21 10:15:00,11.85,11.87,11.84,11.87,500400.0,8.3071,8.3211,8.3001,8.3211,500400.0
2007-09-21 10:20:00,11.87,11.88,11.86,11.88,624800.0,8.3211,8.3281,8.3141,8.3281,624800.0
2007-09-21 10:25:00,11.88,11.91,11.88,11.91,711600.0,8.3281,8.3492,8.3281,8.3492,711600.0
2007-09-21 10:30:00,11.9,11.92,11.86,11.88,1349200.0,8.3422,8.3562,8.3141,8.3281,1349200.0
2007-09-21 10:35:00,11.88,11.88,11.87,11.88,691400.0,8.3281,8.3281,8.3211,8.3281,691400.0
2007-09-21 10:40:00,11.88,11.88,11.87,11.88,454000.0,8.3281,8.3281,8.3211,8.3281,454000.0
2007-09-21 10:45:00,11.88,11.9,11.88,11.89,1456600.0,8.3281,8.3422,8.3281,8.3351,1456600.0
2007-09-21 10:50:00,11.89,11.91,11.87,11.9,2135000.0,8.3351,8.3492,8.3211,8.3422,2135000.0
2007-09-21 10:55:00,11.91,11.93,11.9,11.92,925000.0,8.3492,8.3632,8.3422,8.3562,925000.0
2007-09-21 11:00:00,11.93,11.95,11.93,11.95,842400.0,8.3632,8.3772,8.3632,8.3772,842400.0
2007-09-21 11:05:00,11.95,11.99,11.95,11.99,1042800.0,8.3772,8.4053,8.3772,8.4053,1042800.0
2007-09-21 11:10:00,11.99,11.99,11.96,11.96,1083400.0,8.4053,8.4053,8.3842,8.3842,1083400.0
2007-09-21 11:15:00,11.96,12.04,11.96,12.03,1094200.0,8.3842,8.4403,8.3842,8.4333,1094200.0
2007-09-21 11:20:00,12.03,12.03,11.99,11.99,679800.0,8.4333,8.4333,8.4053,8.4053,679800.0
2007-09-21 11:25:00,11.99,12.03,11.99,11.99,655600.0,8.4053,8.4333,8.4053,8.4053,655600.0
2007-09-21 11:30:00,11.99,12.0,11.97,11.99,452800.0,8.4053,8.4123,8.3912,8.4053,452800.0
2007-09-21 11:35:00,11.99,12.0,11.99,11.99,484400.0,8.4053,8.4123,8.4053,8.4053,484400.0
2007-09-21 11:40:00,11.99,12.01,11.99,12.01,861400.0,8.4053,8.4193,8.4053,8.4193,861400.0
2007-09-21 11:45:00,12.01,12.02,12.0,12.01,707600.0,8.4193,8.4263,8.4123,8.4193,707600.0
2007-09-21 11:50:00,12.01,12.01,12.01,12.01,333200.0,8.4193,8.4193,8.4193,8.4193,333200.0
2007-09-21 11:55:00,12.01,12.01,12.01,12.01,252800.0,8.4193,8.4193,8.4193,8.4193,252800.0
2007-09-21 12:00:00,12.01,12.01,11.99,12.0,325000.0,8.4193,8.4193,8.4053,8.4123,325000.0
2007-09-21 12:05:00,11.99,12.0,11.99,11.99,306800.0,8.4053,8.4123,8.4053,8.4053,306800.0
2007-09-21 12:10:00,11.99,12.0,11.99,11.99,294600.0,8.4053,8.4123,8.4053,8.4053,294600.0
2007-09-21 12:15:00,11.99,12.01,11.99,12.01,403800.0,8.4053,8.4193,8.4053,8.4193,403800.0
2007-09-21 12:20:00,12.01,12.01,12.0,12.0,226600.0,8.4193,8.4193,8.4123,8.4123,226600.0
2007-09-21 12:25:00,12.0,12.01,12.0,12.01,409800.0,8.4123,8.4193,8.4123,8.4193,409800.0
2007-09-21 12:30:00,12.01,12.03,12.01,12.03,744600.0,8.4193,8.4333,8.4193,8.4333,744600.0
2007-09-21 12:35:00,12.03,12.07,12.03,12.07,730200.0,8.4333,8.4613,8.4333,8.4613,730200.0
2007-09-21 12:40:00,12.07,12.09,12.06,12.08,547600.0,8.4613,8.4754,8.4543,8.4683,547600.0
2007-09-21 12:45:00,12.08,12.08,12.04,12.04,753800.0,8.4683,8.4683,8.4403,8.4403,753800.0
2007-09-21 12:50:00,12.04,12.04,12.02,12.02,510000.0,8.4403,8.4403,8.4263,8.4263,510000.0
2007-09-21 12:55:00,12.02,12.03,12.02,12.02,179400.0,8.4263,8.4333,8.4263,8.4263,179400.0
2007-09-21 13:00:00,12.02,12.02,12.0,12.0,289800.0,8.4263,8.4263,8.4123,8.4123,289800.0
2007-09-21 13:05:00,12.0,12.01,11.99,11.99,668400.0,8.4123,8.4193,8.4053,8.4053,668400.0
2007-09-21 13:10:00,11.99,11.99,11.97,11.98,626800.0,8.4053,8.4053,8.3912,8.3982,626800.0
2007-09-21 13:15:00,11.98,11.99,11.95,11.95,339600.0,8.3982,8.4053,8.3772,8.3772,339600.0
2007-09-21 13:20:00,11.95,11.97,11.95,11.97,545800.0,8.3772,8.3912,8.3772,8.3912,545800.0
2007-09-21 13:25:00,11.97,11.97,11.97,11.97,469400.0,8.3912,8.3912,8.3912,8.3912,469400.0
2007-09-21 13:30:00,11.97,11.97,11.96,11.97,452000.0,8.3912,8.3912,8.3842,8.3912,452000.0
2007-09-21 13:35:00,11.97,11.97,11.95,11.96,437200.0,8.3912,8.3912,8.3772,8.3842,437200.0
2007-09-21 13:40:00,11.95,11.96,11.95,11.96,160400.0,8.3772,8.3842,8.3772,8.3842,160400.0
2007-09-21 13:45:00,11.96,11.96,11.94,11.94,720200.0,8.3842,8.3842,8.3702,8.3702,720200.0
2007-09-21 13:50:00,11.94,11.95,11.93,11.95,859600.0,8.3702,8.3772,8.3632,8.3772,859600.0
2007-09-21 13:55:00,11.95,11.97,11.95,11.97,273600.0,8.3772,8.3912,8.3772,8.3912,273600.0
2007-09-21 14:00:00,11.97,11.97,11.95,11.96,354200.0,8.3912,8.3912,8.3772,8.3842,354200.0
2007-09-21 14:05:00,11.96,11.96,11.95,11.96,515600.0,8.3842,8.3842,8.3772,8.3842,515600.0
2007-09-21 14:10:00,11.96,11.97,11.95,11.97,397600.0,8.3842,8.3912,8.3772,8.3912,397600.0
2007-09-21 14:15:00,11.97,11.97,11.95,11.97,1373600.0,8.3912,8.3912,8.3772,8.3912,1373600.0
2007-09-21 14:20:00,11.97,11.97,11.97,11.97,150000.0,8.3912,8.3912,8.3912,8.3912,150000.0
2007-09-21 14:25:00,11.97,11.97,11.97,11.97,289200.0,8.3912,8.3912,8.3912,8.3912,289200.0
2007-09-21 14:30:00,11.97,11.99,11.97,11.98,363200.0,8.3912,8.4053,8.3912,8.3982,363200.0
2007-09-21 14:35:00,11.98,11.99,11.96,11.96,322000.0,8.3982,8.4053,8.3842,8.3842,322000.0
2007-09-21 14:40:00,11.96,11.97,11.96,11.96,388000.0,8.3842,8.3912,8.3842,8.3842,388000.0
2007-09-21 14:45:00,11.96,11.97,11.95,11.97,433800.0,8.3842,8.3912,8.3772,8.3912,433800.0
2007-09-21 14:50:00,11.97,11.97,11.96,11.97,515200.0,8.3912,8.3912,8.3842,8.3912,515200.0
2007-09-21 14:55:00,11.97,11.97,11.95,11.95,954800.0,8.3912,8.3912,8.3772,8.3772,954800.0
2007-09-21 15:00:00,11.96,11.97,11.95,11.97,318200.0,8.3842,8.3912,8.3772,8.3912,318200.0
2007-09-21 15:05:00,11.97,11.97,11.96,11.97,352400.0,8.3912,8.3912,8.3842,8.3912,352400.0
2007-09-21 15:10:00,11.97,11.97,11.97,11.97,261200.0,8.3912,8.3912,8.3912,8.3912,261200.0
2007-09-21 15:15:00,11.97,11.99,11.97,11.97,853800.0,8.3912,8.4053,8.3912,8.3912,853800.0
2007-09-21 15:20:00,11.97,11.97,11.96,11.97,297800.0,8.3912,8.3912,8.3842,8.3912,297800.0
2007-09-21 15:25:00,11.97,11.97,11.96,11.97,443800.0,8.3912,8.3912,8.3842,8.3912,443800.0
2007-09-21 15:30:00,11.97,11.97,11.96,11.97,243400.0,8.3912,8.3912,8.3842,8.3912,243400.0
2007-09-21 15:35:00,11.97,11.97,11.96,11.96,622600.0,8.3912,8.3912,8.3842,8.3842,622600.0
2007-09-21 15:40:00,11.96,11.96,11.95,11.95,590600.0,8.3842,8.3842,8.3772,8.3772,590600.0
2007-09-21 15:45:00,11.95,11.95,11.94,11.94,764400.0,8.3772,8.3772,8.3702,8.3702,764400.0
2007-09-21 15:50:00,11.95,11.96,11.94,11.94,1010000.0,8.3772,8.3842,8.3702,8.3702,1010000.0
2007-09-21 15:55:00,11.94,11.94,11.92,11.92,1326800.0,8.3702,8.3702,8.3562,8.3562,1326800.0
2007-09-24 09:30:00,11.95,12.08,11.95,12.06,2002000.0,8.3772,8.4683,8.3772,8.4543,2002000.0
2007-09-24 09:35:00,12.06,12.08,12.02,12.04,1270400.0,8.4543,8.4683,8.4263,8.4403,1270400.0
2007-09-24 09:40:00,12.04,12.06,12.03,12.04,1375600.0,8.4403,8.4543,8.4333,8.4403,1375600.0
2007-09-24 09:45:00,12.04,12.05,11.99,12.03,572600.0,8.4403,8.4473,8.4053,8.4333,572600.0
2007-09-24 09:50:00,12.03,12.03,11.97,11.98,771800.0,8.4333,8.4333,8.3912,8.3982,771800.0
2007-09-24 09:55:00,11.97,12.0,11.97,11.99,482000.0,8.3912,8.4123,8.3912,8.4053,482000.0
2007-09-24 10:00:00,11.99,12.02,11.97,12.01,707600.0,8.4053,8.4263,8.3912,8.4193,707600.0
2007-09-24 10:05:00,12.01,12.01,11.97,11.99,404800.0,8.4193,8.4193,8.3912,8.4053,404800.0
2007-09-24 10:10:00,11.99,11.99,11.97,11.97,238000.0,8.4053,8.4053,8.3912,8.3912,238000.0
2007-09-24 10:15:00,11.97,11.99,11.95,11.96,492400.0,8.3912,8.4053,8.3772,8.3842,492400.0
2007-09-24 10:20:00,11.96,11.96,11.94,11.95,313200.0,8.3842,8.3842,8.3702,8.3772,313200.0
2007-09-24 10:25:00,11.95,11.99,11.94,11.99,540200.0,8.3772,8.4053,8.3702,8.4053,540200.0
2007-09-24 10:30:00,11.99,11.99,11.95,11.96,932200.0,8.4053,8.4053,8.3772,8.3842,932200.0
2007-09-24 10:35:00,11.95,11.96,11.93,11.93,529600.0,8.3772,8.3842,8.3632,8.3632,529600.0
2007-09-24 10:40:00,11.93,11.94,11.92,11.93,957800.0,8.3632,8.3702,8.3562,8.3632,957800.0
2007-09-24 10:45:00,11.93,11.97,11.93,11.97,728000.0,8.3632,8.3912,8.3632,8.3912,728000.0
2007-09-24 10:50:00,11.97,11.98,11.97,11.97,500600.0,8.3912,8.3982,8.3912,8.3912,500600.0
2007-09-24 10:55:00,11.97,11.99,11.96,11.99,406800.0,8.3912,8.4053,8.3842,8.4053,406800.0
2007-09-24 11:00:00,11.99,11.99,11.97,11.97,360200.0,8.4053,8.4053,8.3912,8.3912,360200.0
2007-09-24 11:05:00,11.97,11.97,11.96,11.96,426200.0,8.3912,8.3912,8.3842,8.3842,426200.0
2007-09-24 11:10:00,11.96,11.97,11.94,11.94,867800.0,8.3842,8.3912,8.3702,8.3702,867800.0
2007-09-24 11:15:00,11.94,11.97,11.94,11.96,380800.0,8.3702,8.3912,8.3702,8.3842,380800.0
2007-09-24 11:20:00,11.96,11.97,11.96,11.96,422800.0,8.3842,8.3912,8.3842,8.3842,422800.0
2007-09-24 11:25:00,11.96,11.97,11.96,11.96,913400.0,8.3842,8.3912,8.3842,8.3842,913400.0
2007-09-24 11:30:00,11.96,11.97,11.95,11.95,382600.0,8.3842,8.3912,8.3772,8.3772,382600.0
2007-09-24 11:35:00,11.95,11.96,11.95,11.95,315200.0,8.3772,8.3842,8.3772,8.3772,315200.0
2007-09-24 11:40:00,11.95,11.96,11.95,11.96,226000.0,8.3772,8.3842,8.3772,8.3842,226000.0
2007-09-24 11:45:00,11.95,11.96,11.95,11.95,240800.0,8.3772,8.3842,8.3772,8.3772,240800.0
2007-09-24 11:50:00,11.95,11.97,11.95,11.97,286200.0,8.3772,8.3912,8.3772,8.3912,286200.0
2007-09-24 11:55:00,11.97,11.97,11.95,11.96,527200.0,8.3912,8.3912,8.3772,8.3842,527200.0
2007-09-24 12:00:00,11.96,11.97,11.95,11.96,917600.0,8.3842,8.3912,8.3772,8.3842,917600.0
2007-09-24 12:05:00,11.96,11.96,11.95,11.96,429400.0,8.3842,8.3842,8.3772,8.3842,429400.0
2007-09-24 12:10:00,11.95,11.97,11.95,11.96,334200.0,8.3772,8.3912,8.3772,8.3842,334200.0
2007-09-24 12:15:00,11.96,11.96,11.94,11.94,461600.0,8.3842,8.3842,8.3702,8.3702,461600.0
2007-09-24 12:20:00,11.95,11.97,11.94,11.96,484200.0,8.3772,8.3912,8.3702,8.3842,484200.0
2007-09-24 12:25:00,11.96,11.98,11.96,11.98,564200.0,8.3842,8.3982,8.3842,8.3982,564200.0
2007-09-24 12:30:00,11.98,11.98,11.96,11.96,563200.0,8.3982,8.3982,8.3842,8.3842,563200.0
2007-09-24 12:35:00,11.96,11.96,11.95,11.95,380400.0,8.3842,8.3842,8.3772,8.3772,380400.0
2007-09-24 12:40:00,11.95,11.96,11.95,11.96,739400.0,8.3772,8.3842,8.3772,8.3842,739400.0
2007-09-24 12:45:00,11.96,11.96,11.95,11.95,618400.0,8.3842,8.3842,8.3772,8.3772,618400.0
2007-09-24 12:50:00,11.95,11.96,11.94,11.96,303200.0,8.3772,8.3842,8.3702,8.3842,303200.0
2007-09-24 12:55:00,11.95,11.97,11.95,11.96,1206800.0,8.3772,8.3912,8.3772,8.3842,1206800.0
2007-09-24 13:00:00,11.96,11.96,11.95,11.95,877800.0,8.3842,8.3842,8.3772,8.3772,877800.0
2007-09-24 13:05:00,11.95,11.96,11.94,11.95,840800.0,8.3772,8.3842,8.3702,8.3772,840800.0
2007-09-24 13:10:00,11.95,11.96,11.94,11.95,1360600.0,8.3772,8.3842,8.3702,8.3772,1360600.0
2007-09-24 13:15:00,11.95,11.95,11.94,11.95,488200.0,8.3772,8.3772,8.3702,8.3772,488200.0
2007-09-24 13:20:00,11.95,11.95,11.94,11.94,721000.0,8.3772,8.3772,8.3702,8.3702,721000.0
2007-09-24 13:25:00,11.94,11.94,11.9,11.9,1219600.0,8.3702,8.3702,8.3422,8.3422,1219600.0
2007-09-24 13:30:00,11.9,11.93,11.89,11.93,1281200.0,8.3422,8.3632,8.3351,8.3632,1281200.0
2007-09-24 13:35:00,11.94,11.94,11.91,11.92,399800.0,8.3702,8.3702,8.3492,8.3562,399800.0
2007-09-24 13:40:00,11.92,11.95,11.92,11.93,651000.0,8.3562,8.3772,8.3562,8.3632,651000.0
2007-09-24 13:45:00,11.93,11.94,11.92,11.92,498000.0,8.3632,8.3702,8.3562,8.3562,498000.0
2007-09-24 13:50:00,11.92,11.93,11.9,11.92,367400.0,8.3562,8.3632,8.3422,8.3562,367400.0
2007-09-24 13:55:00,11.92,11.93,11.9,11.9,317600.0,8.3562,8.3632,8.3422,8.3422,317600.0
2007-09-24 14:00:00,11.9,11.91,11.9,11.9,1230600.0,8.3422,8.3492,8.3422,8.3422,1230600.0
2007-09-24 14:05:00,11.9,11.9,11.87,11.88,606800.0,8.3422,8.3422,8.3211,8.3281,606800.0
2007-09-24 14:10:00,11.88,11.88,11.88,11.88,309200.0,8.3281,8.3281,8.3281,8.3281,309200.0
2007-09-24 14:15:00,11.88,11.88,11.88,11.88,180200.0,8.3281,8.3281,8.3281,8.3281,180200.0
2007-09-24 14:20:00,11.88,11.88,11.87,11.87,457200.0,8.3281,8.3281,8.3211,8.3211,457200.0
2007-09-24 14:25:00,11.87,11.87,11.83,11.83,807600.0,8.3211,8.3211,8.2931,8.2931,807600.0
2007-09-24 14:30:00,11.83,11.84,11.81,11.81,850000.0,8.2931,8.3001,8.2791,8.2791,850000.0
2007-09-24 14:35:00,11.81,11.83,11.8,11.81,807000.0,8.2791,8.2931,8.2721,8.2791,807000.0
2007-09-24 14:40:00,11.81,11.83,11.81,11.81,1144800.0,8.2791,8.2931,8.2791,8.2791,1144800.0
2007-09-24 14:45:00,11.81,11.82,11.81,11.81,218600.0,8.2791,8.2861,8.2791,8.2791,218600.0
2007-09-24 14:50:00,11.81,11.82,11.81,11.82,221000.0,8.2791,8.2861,8.2791,8.2861,221000.0
2007-09-24 14:55:00,11.81,11.86,11.81,11.86,860600.0,8.2791,8.3141,8.2791,8.3141,860600.0
2007-09-24 15:00:00,11.86,11.87,11.85,11.86,1098600.0,8.3141,8.3211,8.3071,8.3141,1098600.0
2007-09-24 15:05:00,11.86,11.87,11.86,11.87,412600.0,8.3141,8.3211,8.3141,8.3211,412600.0
2007-09-24 15:10:00,11.87,11.87,11.86,11.86,679600.0,8.3211,8.3211,8.3141,8.3141,679600.0
2007-09-24 15:15:00,11.86,11.87,11.86,11.86,390600.0,8.3141,8.3211,8.3141,8.3141,390600.0
2007-09-24 15:20:00,11.86,11.89,11.86,11.88,878200.0,8.3141,8.3351,8.3141,8.3281,878200.0
2007-09-24 15:25:00,11.88,11.89,11.88,11.88,609000.0,8.3281,8.3351,8.3281,8.3281,609000.0
2007-09-24 15:30:00,11.89,11.89,11.86,11.86,756400.0,8.3351,8.3351,8.3141,8.3141,756400.0
2007-09-24 15:35:00,11.86,11.86,11.84,11.84,1152200.0,8.3141,8.3141,8.3001,8.3001,1152200.0
2007-09-24 15:40:00,11.84,11.84,11.83,11.84,1089400.0,8.3001,8.3001,8.2931,8.3001,1089400.0
2007-09-24 15:45:00,11.84,11.86,11.84,11.85,759800.0,8.3001,8.3141,8.3001,8.3071,759800.0
2007-09-24 15:50:00,11.85,11.87,11.84,11.85,2195800.0,8.3071,8.3211,8.3001,8.3071,2195800.0
2007-09-24 15:55:00,11.85,11.87,11.83,11.83,2760000.0,8.3071,8.3211,8.2931,8.2931,2760000.0
2007-09-25 09:30:00,11.88,11.88,11.65,11.72,2193000.0,8.3281,8.3281,8.1669,8.216,2193000.0
2007-09-25 09:35:00,11.72,11.75,11.71,11.71,918000.0,8.216,8.237,8.209,8.209,918000.0
2007-09-25 09:40:00,11.71,11.71,11.63,11.65,1118800.0,8.209,8.209,8.1529,8.1669,1118800.0
2007-09-25 09:45:00,11.65,11.65,11.63,11.65,1807600.0,8.1669,8.1669,8.1529,8.1669,1807600.0
2007-09-25 09:50:00,11.65,11.66,11.63,11.66,1011200.0,8.1669,8.1739,8.1529,8.1739,1011200.0
2007-09-25 09:55:00,11.66,11.66,11.61,11.62,844800.0,8.1739,8.1739,8.1389,8.1459,844800.0
2007-09-25 10:00:00,11.62,11.62,11.54,11.55,1759200.0,8.1459,8.1459,8.0898,8.0968,1759200.0
2007-09-25 10:05:00,11.55,11.6,11.55,11.56,1539800.0,8.0968,8.1319,8.0968,8.1038,1539800.0
2007-09-25 10:10:00,11.57,11.65,11.56,11.65,816800.0,8.1108,8.1669,8.1038,8.1669,816800.0
2007-09-25 10:15:00,11.65,11.65,11.62,11.63,579400.0,8.1669,8.1669,8.1459,8.1529,579400.0
2007-09-25 10:20:00,11.63,11.63,11.63,11.63,528800.0,8.1529,8.1529,8.1529,8.1529,528800.0
2007-09-25 10:25:00,11.63,11.63,11.6,11.6,494000.0,8.1529,8.1529,8.1319,8.1319,494000.0
2007-09-25 10:30:00,11.6,11.6,11.59,11.59,628200.0,8.1319,8.1319,8.1248,8.1248,628200.0
2007-09-25 10:35:00,11.59,11.63,11.58,11.63,887000.0,8.1248,8.1529,8.1178,8.1529,887000.0
2007-09-25 10:40:00,11.63,11.68,11.63,11.67,1024600.0,8.1529,8.1879,8.1529,8.1809,1024600.0
2007-09-25 10:45:00,11.67,11.69,11.67,11.69,1200200.0,8.1809,8.1949,8.1809,8.1949,1200200.0
2007-09-25 10:50:00,11.69,11.71,11.68,11.7,1189600.0,8.1949,8.209,8.1879,8.202,1189600.0
2007-09-25 10:55:00,11.7,11.71,11.62,11.62,1679800.0,8.202,8.209,8.1459,8.1459,1679800.0
2007-09-25 11:00:00,11.63,11.68,11.62,11.64,1395800.0,8.1529,8.1879,8.1459,8.1599,1395800.0
2007-09-25 11:05:00,11.64,11.69,11.63,11.66,1126000.0,8.1599,8.1949,8.1529,8.1739,1126000.0
2007-09-25 11:10:00,11.66,11.69,11.65,11.68,867000.0,8.1739,8.1949,8.1669,8.1879,867000.0
2007-09-25 11:15:00,11.68,11.7,11.66,11.7,701000.0,8.1879,8.202,8.1739,8.202,701000.0
2007-09-25 11:20:00,11.7,11.7,11.69,11.69,542000.0,8.202,8.202,8.1949,8.1949,542000.0
2007-09-25 11:25:00,11.69,11.7,11.68,11.68,508800.0,8.1949,8.202,8.1879,8.1879,508800.0
2007-09-25 11:30:00,11.68,11.68,11.68,11.68,496200.0,8.1879,8.1879,8.1879,8.1879,496200.0
2007-09-25 11:35:00,11.68,11.7,11.68,11.69,852800.0,8.1879,8.202,8.1879,8.1949,852800.0
2007-09-25 11:40:00,11.7,11.7,11.68,11.7,421200.0,8.202,8.202,8.1879,8.202,421200.0
2007-09-25 11:45:00,11.69,11.71,11.69,11.71,444000.0,8.1949,8.209,8.1949,8.209,444000.0
2007-09-25 11:50:00,11.71,11.72,11.71,11.71,640200.0,8.209,8.216,8.209,8.209,640200.0
2007-09-25 11:55:00,11.71,11.74,11.71,11.73,1979800.0,8.209,8.23,8.209,8.223,1979800.0
2007-09-25 12:00:00,11.73,11.73,11.69,11.69,960800.0,8.223,8.223,8.1949,8.1949,960800.0
2007-09-25 12:05:00,11.7,11.71,11.69,11.71,616200.0,8.202,8.209,8.1949,8.209,616200.0
2007-09-25 12:10:00,11.71,11.72,11.71,11.72,595400.0,8.209,8.216,8.209,8.216,595400.0
2007-09-25 12:15:00,11.72,11.72,11.72,11.72,534200.0,8.216,8.216,8.216,8.216,534200.0
2007-09-25 12:20:00,11.72,11.73,11.72,11.72,335400.0,8.216,8.223,8.216,8.216,335400.0
2007-09-25 12:25:00,11.72,11.73,11.72,11.72,642800.0,8.216,8.223,8.216,8.216,642800.0
2007-09-25 12:30:00,11.72,11.74,11.72,11.74,458000.0,8.216,8.23,8.216,8.23,458000.0
2007-09-25 12:35:00,11.74,11.75,11.73,11.74,525200.0,8.23,8.237,8.223,8.23,525200.0
2007-09-25 12:40:00,11.74,11.74,11.72,11.73,459200.0,8.23,8.23,8.216,8.223,459200.0
2007-09-25 12:45:00,11.73,11.76,11.72,11.76,780800.0,8.223,8.244,8.216,8.244,780800.0
2007-09-25 12:50:00,11.76,11.82,11.76,11.81,1589000.0,8.244,8.2861,8.244,8.2791,1589000.0
2007-09-25 12:55:00,11.81,11.82,11.8,11.81,732000.0,8.2791,8.2861,8.2721,8.2791,732000.0
2007-09-25 13:00:00,11.81,11.88,11.81,11.85,1095600.0,8.2791,8.3281,8.2791,8.3071,1095600.0
2007-09-25 13:05:00,11.85,11.86,11.85,11.86,515200.0,8.3071,8.3141,8.3071,8.3141,515200.0
2007-09-25 13:10:00,11.86,11.89,11.86,11.89,1157800.0,8.3141,8.3351,8.3141,8.3351,1157800.0
2007-09-25 13:15:00,11.89,11.93,11.88,11.9,1477200.0,8.3351,8.3632,8.3281,8.3422,1477200.0
2007-09-25 13:20:00,11.9,11.92,11.89,11.89,570000.0,8.3422,8.3562,8.3351,8.3351,570000.0
2007-09-25 13:25:00,11.89,11.9,11.88,11.89,556000.0,8.3351,8.3422,8.3281,8.3351,556000.0
2007-09-25 13:30:00,11.9,11.9,11.88,11.88,577200.0,8.3422,8.3422,8.3281,8.3281,577200.0
2007-09-25 13:35:00,11.88,11.89,11.88,11.88,687000.0,8.3281,8.3351,8.3281,8.3281,687000.0
2007-09-25 13:40:00,11.88,11.88,11.86,11.86,773800.0,8.3281,8.3281,8.3141,8.3141,773800.0
2007-09-25 13:45:00,11.87,11.88,11.86,11.87,1311600.0,8.3211,8.3281,8.3141,8.3211,1311600.0
2007-09-25 13:50:00,11.87,11.87,11.84,11.84,857800.0,8.3211,8.3211,8.3001,8.3001,857800.0
2007-09-25 13:55:00,11.84,11.88,11.84,11.88,594600.0,8.3001,8.3281,8.3001,8.3281,594600.0
2007-09-25 14:00:00,11.88,11.9,11.88,11.88,825000.0,8.3281,8.3422,8.3281,8.3281,825000.0
2007-09-25 14:05:00,11.88,11.89,11.85,11.88,1353800.0,8.3281,8.3351,8.3071,8.3281,1353800.0
2007-09-25 14:10:00,11.88,11.9,11.87,11.89,999600.0,8.3281,8.3422,8.3211,8.3351,999600.0
2007-09-25 14:15:00,11.9,11.9,11.88,11.88,669800.0,8.3422,8.3422,8.3281,8.3281,669800.0
2007-09-25 14:20:00,11.88,11.9,11.88,11.9,523200.0,8.3281,8.3422,8.3281,8.3422,523200.0
2007-09-25 14:25:00,11.9,11.92,11.9,11.9,492400.0,8.3422,8.3562,8.3422,8.3422,492400.0
2007-09-25 14:30:00,11.9,11.92,11.9,11.9,600000.0,8.3422,8.3562,8.3422,8.3422,600000.0
2007-09-25 14:35:00,11.9,11.91,11.9,11.91,627800.0,8.3422,8.3492,8.3422,8.3492,627800.0
2007-09-25 14:40:00,11.91,11.91,11.9,11.9,553200.0,8.3492,8.3492,8.3422,8.3422,553200.0
2007-09-25 14:45:00,11.9,11.94,11.9,11.94,671200.0,8.3422,8.3702,8.3422,8.3702,671200.0
2007-09-25 14:50:00,11.93,11.96,11.93,11.95,703000.0,8.3632,8.3842,8.3632,8.3772,703000.0
2007-09-25 14:55:00,11.95,11.98,11.93,11.96,979400.0,8.3772,8.3982,8.3632,8.3842,979400.0
2007-09-25 15:00:00,11.96,12.02,11.96,12.01,1663800.0,8.3842,8.4263,8.3842,8.4193,1663800.0
2007-09-25 15:05:00,12.01,12.02,12.0,12.01,604000.0,8.4193,8.4263,8.4123,8.4193,604000.0
2007-09-25 15:10:00,12.01,12.05,12.01,12.01,1150800.0,8.4193,8.4473,8.4193,8.4193,1150800.0
2007-09-25 15:15:00,12.01,12.02,11.99,11.99,575200.0,8.4193,8.4263,8.4053,8.4053,575200.0
2007-09-25 15:20:00,11.99,11.99,11.98,11.98,512000.0,8.4053,8.4053,8.3982,8.3982,512000.0
2007-09-25 15:25:00,11.97,12.01,11.97,12.01,747200.0,8.3912,8.4193,8.3912,8.4193,747200.0
2007-09-25 15:30:00,12.01,12.02,12.0,12.01,900400.0,8.4193,8.4263,8.4123,8.4193,900400.0
2007-09-25 15:35:00,12.01,12.01,12.01,12.01,481600.0,8.4193,8.4193,8.4193,8.4193,481600.0
2007-09-25 15:40:00,12.01,12.01,11.99,12.0,1232600.0,8.4193,8.4193,8.4053,8.4123,1232600.0
2007-09-25 15:45:00,12.01,12.01,11.99,12.0,1209000.0,8.4193,8.4193,8.4053,8.4123,1209000.0
2007-09-25 15:50:00,12.0,12.02,11.99,12.01,1630800.0,8.4123,8.4263,8.4053,8.4193,1630800.0
2007-09-25 15:55:00,12.01,12.06,12.01,12.05,2154400.0,8.4193,8.4543,8.4193,8.4473,2154400.0
2007-09-26 09:30:00,12.16,12.2,12.11,12.15,1063600.0,8.5244,8.5525,8.4894,8.5174,1063600.0
2007-09-26 09:35:00,12.15,12.15,12.08,12.13,484000.0,8.5174,8.5174,8.4683,8.5034,484000.0
2007-09-26 09:40:00,12.13,12.15,12.13,12.15,659400.0,8.5034,8.5174,8.5034,8.5174,659400.0
2007-09-26 09:45:00,12.15,12.16,12.15,12.15,568600.0,8.5174,8.5244,8.5174,8.5174,568600.0
2007-09-26 09:50:00,12.15,12.2,12.15,12.19,1019600.0,8.5174,8.5525,8.5174,8.5455,1019600.0
2007-09-26 09:55:00,12.19,12.24,12.19,12.23,901800.0,8.5455,8.5805,8.5455,8.5735,901800.0
2007-09-26 10:00:00,12.23,12.24,12.2,12.24,707600.0,8.5735,8.5805,8.5525,8.5805,707600.0
2007-09-26 10:05:00,12.23,12.24,12.21,12.24,698200.0,8.5735,8.5805,8.5595,8.5805,698200.0
2007-09-26 10:10:00,12.24,12.24,12.21,12.21,360200.0,8.5805,8.5805,8.5595,8.5595,360200.0
2007-09-26 10:15:00,12.21,12.22,12.19,12.22,898400.0,8.5595,8.5665,8.5455,8.5665,898400.0
2007-09-26 10:20:00,12.22,12.22,12.2,12.2,767200.0,8.5665,8.5665,8.5525,8.5525,767200.0
2007-09-26 10:25:00,12.2,12.2,12.17,12.18,302000.0,8.5525,8.5525,8.5314,8.5384,302000.0
2007-09-26 10:30:00,12.18,12.19,12.15,12.19,597800.0,8.5384,8.5455,8.5174,8.5455,597800.0
2007-09-26 10:35:00,12.19,12.2,12.13,12.15,811600.0,8.5455,8.5525,8.5034,8.5174,811600.0
2007-09-26 10:40:00,12.15,12.15,12.12,12.13,624000.0,8.5174,8.5174,8.4964,8.5034,624000.0
2007-09-26 10:45:00,12.13,12.13,12.12,12.12,287200.0,8.5034,8.5034,8.4964,8.4964,287200.0
2007-09-26 10:50:00,12.12,12.13,12.11,12.11,418800.0,8.4964,8.5034,8.4894,8.4894,418800.0
2007-09-26 10:55:00,12.11,12.13,12.1,12.11,819800.0,8.4894,8.5034,8.4824,8.4894,819800.0
2007-09-26 11:00:00,12.11,12.11,12.1,12.11,455400.0,8.4894,8.4894,8.4824,8.4894,455400.0
2007-09-26 11:05:00,12.1,12.13,12.1,12.13,847400.0,8.4824,8.5034,8.4824,8.5034,847400.0
2007-09-26 11:10:00,12.13,12.13,12.1,12.13,1325800.0,8.5034,8.5034,8.4824,8.5034,1325800.0
2007-09-26 11:15:00,12.13,12.18,12.13,12.16,911000.0,8.5034,8.5384,8.5034,8.5244,911000.0
2007-09-26 11:20:00,12.17,12.18,12.15,12.16,388000.0,8.5314,8.5384,8.5174,8.5244,388000.0
2007-09-26 11:25:00,12.17,12.17,12.15,12.15,241800.0,8.5314,8.5314,8.5174,8.5174,241800.0
2007-09-26 11:30:00,12.16,12.16,12.13,12.13,1156800.0,8.5244,8.5244,8.5034,8.5034,1156800.0
2007-09-26 11:35:00,12.13,12.13,12.13,12.13,274400.0,8.5034,8.5034,8.5034,8.5034,274400.0
2007-09-26 11:40:00,12.13,12.13,12.13,12.13,324200.0,8.5034,8.5034,8.5034,8.5034,324200.0
2007-09-26 11:45:00,12.13,12.13,12.12,12.13,515200.0,8.5034,8.5034,8.4964,8.5034,515200.0
2007-09-26 11:50:00,12.13,12.13,12.13,12.13,139800.0,8.5034,8.5034,8.5034,8.5034,139800.0
2007-09-26 11:55:00,12.13,12.13,12.13,12.13,165800.0,8.5034,8.5034,8.5034,8.5034,165800.0
2007-09-26 12:00:00,12.13,12.15,12.13,12.15,326200.0,8.5034,8.5174,8.5034,8.5174,326200.0
2007-09-26 12:05:00,12.15,12.17,12.15,12.16,274800.0,8.5174,8.5314,8.5174,8.5244,274800.0
2007-09-26 12:10:00,12.17,12.18,12.14,12.15,540000.0,8.5314,8.5384,8.5104,8.5174,540000.0
2007-09-26 12:15:00,12.14,12.15,12.13,12.15,197200.0,8.5104,8.5174,8.5034,8.5174,197200.0
2007-09-26 12:20:00,12.15,12.19,12.15,12.19,521200.0,8.5174,8.5455,8.5174,8.5455,521200.0
2007-09-26 12:25:00,12.19,12.2,12.19,12.19,338800.0,8.5455,8.5525,8.5455,8.5455,338800.0
2007-09-26 12:30:00,12.19,12.19,12.17,12.18,276200.0,8.5455,8.5455,8.5314,8.5384,276200.0
2007-09-26 12:35:00,12.18,12.19,12.17,12.17,468600.0,8.5384,8.5455,8.5314,8.5314,468600.0
2007-09-26 12:40:00,12.18,12.18,12.17,12.17,240400.0,8.5384,8.5384,8.5314,8.5314,240400.0
2007-09-26 12:45:00,12.17,12.18,12.17,12.18,190800.0,8.5314,8.5384,8.5314,8.5384,190800.0
2007-09-26 12:50:00,12.17,12.18,12.17,12.17,395800.0,8.5314,8.5384,8.5314,8.5314,395800.0
2007-09-26 12:55:00,12.17,12.18,12.17,12.18,308400.0,8.5314,8.5384,8.5314,8.5384,308400.0
2007-09-26 13:00:00,12.18,12.19,12.17,12.18,451000.0,8.5384,8.5455,8.5314,8.5384,451000.0
2007-09-26 13:05:00,12.18,12.18,12.17,12.18,376800.0,8.5384,8.5384,8.5314,8.5384,376800.0
2007-09-26 13:10:00,12.18,12.19,12.18,12.18,352200.0,8.5384,8.5455,8.5384,8.5384,352200.0
2007-09-26 13:15:00,12.18,12.19,12.18,12.19,761000.0,8.5384,8.5455,8.5384,8.5455,761000.0
2007-09-26 13:20:00,12.18,12.2,12.18,12.2,425600.0,8.5384,8.5525,8.5384,8.5525,425600.0
2007-09-26 13:25:00,12.2,12.2,12.2,12.2,338000.0,8.5525,8.5525,8.5525,8.5525,338000.0
2007-09-26 13:30:00,12.2,12.2,12.19,12.2,368200.0,8.5525,8.5525,8.5455,8.5525,368200.0
2007-09-26 13:35:00,12.2,12.21,12.19,12.2,404000.0,8.5525,8.5595,8.5455,8.5525,404000.0
2007-09-26 13:40:00,12.21,12.22,12.2,12.21,687400.0,8.5595,8.5665,8.5525,8.5595,687400.0
2007-09-26 13:45:00,12.2,12.2,12.19,12.19,485200.0,8.5525,8.5525,8.5455,8.5455,485200.0
2007-09-26 13:50:00,12.19,12.2,12.18,12.19,621800.0,8.5455,8.5525,8.5384,8.5455,621800.0
2007-09-26 13:55:00,12.19,12.2,12.16,12.17,1196000.0,8.5455,8.5525,8.5244,8.5314,1196000.0
2007-09-26 14:00:00,12.17,12.18,12.17,12.18,286600.0,8.5314,8.5384,8.5314,8.5384,286600.0
2007-09-26 14:05:00,12.18,12.2,12.17,12.2,1187400.0,8.5384,8.5525,8.5314,8.5525,1187400.0
2007-09-26 14:10:00,12.2,12.2,12.19,12.2,467600.0,8.5525,8.5525,8.5455,8.5525,467600.0
2007-09-26 14:15:00,12.2,12.21,12.2,12.2,571600.0,8.5525,8.5595,8.5525,8.5525,571600.0
2007-09-26 14:20:00,12.2,12.21,12.2,12.2,686000.0,8.5525,8.5595,8.5525,8.5525,686000.0
2007-09-26 14:25:00,12.2,12.21,12.2,12.2,460600.0,8.5525,8.5595,8.5525,8.5525,460600.0
2007-09-26 14:30:00,12.2,12.2,12.19,12.19,276800.0,8.5525,8.5525,8.5455,8.5455,276800.0
2007-09-26 14:35:00,12.19,12.19,12.17,12.19,658200.0,8.5455,8.5455,8.5314,8.5455,658200.0
2007-09-26 14:40:00,12.18,12.19,12.15,12.17,659600.0,8.5384,8.5455,8.5174,8.5314,659600.0
2007-09-26 14:45:00,12.17,12.17,12.15,12.15,289800.0,8.5314,8.5314,8.5174,8.5174,289800.0
2007-09-26 14:50:00,12.15,12.15,12.14,12.15,350000.0,8.5174,8.5174,8.5104,8.5174,350000.0
2007-09-26 14:55:00,12.15,12.15,12.14,12.15,424000.0,8.5174,8.5174,8.5104,8.5174,424000.0
2007-09-26 15:00:00,12.15,12.15,12.13,12.15,787800.0,8.5174,8.5174,8.5034,8.5174,787800.0
2007-09-26 15:05:00,12.15,12.16,12.13,12.16,1372600.0,8.5174,8.5244,8.5034,8.5244,1372600.0
2007-09-26 15:10:00,12.17,12.17,12.13,12.15,1127800.0,8.5314,8.5314,8.5034,8.5174,1127800.0
2007-09-26 15:15:00,12.15,12.18,12.15,12.18,447000.0,8.5174,8.5384,8.5174,8.5384,447000.0
2007-09-26 15:20:00,12.18,12.18,12.15,12.17,1164200.0,8.5384,8.5384,8.5174,8.5314,1164200.0
2007-09-26 15:25:00,12.17,12.19,12.17,12.19,700600.0,8.5314,8.5455,8.5314,8.5455,700600.0
2007-09-26 15:30:00,12.19,12.19,12.15,12.16,1235200.0,8.5455,8.5455,8.5174,8.5244,1235200.0
2007-09-26 15:35:00,12.15,12.18,12.15,12.17,449000.0,8.5174,8.5384,8.5174,8.5314,449000.0
2007-09-26 15:40:00,12.18,12.19,12.17,12.17,512200.0,8.5384,8.5455,8.5314,8.5314,512200.0
2007-09-26 15:45:00,12.17,12.18,12.17,12.17,712000.0,8.5314,8.5384,8.5314,8.5314,712000.0
2007-09-26 15:50:00,12.18,12.18,12.16,12.17,861800.0,8.5384,8.5384,8.5244,8.5314,861800.0
2007-09-26 15:55:00,12.15,12.17,12.14,12.15,1206200.0,8.5174,8.5314,8.5104,8.5174,1206200.0
2007-09-27 09:30:00,12.27,12.29,12.19,12.21,829600.0,8.6015,8.6156,8.5455,8.5595,829600.0
2007-09-27 09:35:00,12.2,12.21,12.18,12.2,508600.0,8.5525,8.5595,8.5384,8.5525,508600.0
2007-09-27 09:40:00,12.2,12.24,12.2,12.2,633000.0,8.5525,8.5805,8.5525,8.5525,633000.0
2007-09-27 09:45:00,12.21,12.21,12.17,12.19,226000.0,8.5595,8.5595,8.5314,8.5455,226000.0
2007-09-27 09:50:00,12.19,12.19,12.15,12.15,297600.0,8.5455,8.5455,8.5174,8.5174,297600.0
2007-09-27 09:55:00,12.15,12.18,12.15,12.18,279800.0,8.5174,8.5384,8.5174,8.5384,279800.0
2007-09-27 10:00:00,12.18,12.21,12.17,12.2,1481800.0,8.5384,8.5595,8.5314,8.5525,1481800.0
2007-09-27 10:05:00,12.19,12.2,12.17,12.18,686400.0,8.5455,8.5525,8.5314,8.5384,686400.0
2007-09-27 10:10:00,12.18,12.22,12.18,12.22,1023200.0,8.5384,8.5665,8.5384,8.5665,1023200.0
2007-09-27 10:15:00,12.22,12.23,12.22,12.22,751800.0,8.5665,8.5735,8.5665,8.5665,751800.0
2007-09-27 10:20:00,12.23,12.24,12.21,12.24,615200.0,8.5735,8.5805,8.5595,8.5805,615200.0
2007-09-27 10:25:00,12.24,12.27,12.23,12.25,928800.0,8.5805,8.6015,8.5735,8.5875,928800.0
2007-09-27 10:30:00,12.25,12.26,12.24,12.24,564800.0,8.5875,8.5945,8.5805,8.5805,564800.0
2007-09-27 10:35:00,12.24,12.25,12.24,12.24,521800.0,8.5805,8.5875,8.5805,8.5805,521800.0
2007-09-27 10:40:00,12.24,12.24,12.21,12.24,661600.0,8.5805,8.5805,8.5595,8.5805,661600.0
2007-09-27 10:45:00,12.24,12.25,12.24,12.24,670600.0,8.5805,8.5875,8.5805,8.5805,670600.0
2007-09-27 10:50:00,12.24,12.24,12.21,12.22,326000.0,8.5805,8.5805,8.5595,8.5665,326000.0
2007-09-27 10:55:00,12.22,12.29,12.22,12.23,211200.0,8.5665,8.6156,8.5665,8.5735,211200.0
2007-09-27 11:00:00,12.22,12.23,12.2,12.21,300800.0,8.5665,8.5735,8.5525,8.5595,300800.0
2007-09-27 11:05:00,12.21,12.21,12.18,12.2,378800.0,8.5595,8.5595,8.5384,8.5525,378800.0
2007-09-27 11:10:00,12.2,12.22,12.2,12.22,405200.0,8.5525,8.5665,8.5525,8.5665,405200.0
2007-09-27 11:15:00,12.22,12.25,12.22,12.24,308000.0,8.5665,8.5875,8.5665,8.5805,308000.0
2007-09-27 11:20:00,12.24,12.24,12.21,12.22,306400.0,8.5805,8.5805,8.5595,8.5665,306400.0
2007-09-27 11:25:00,12.22,12.22,12.21,12.22,266800.0,8.5665,8.5665,8.5595,8.5665,266800.0
2007-09-27 11:30:00,12.22,12.22,12.2,12.22,586800.0,8.5665,8.5665,8.5525,8.5665,586800.0
2007-09-27 11:35:00,12.22,12.23,12.22,12.23,188600.0,8.5665,8.5735,8.5665,8.5735,188600.0
2007-09-27 11:40:00,12.23,12.24,12.22,12.24,472200.0,8.5735,8.5805,8.5665,8.5805,472200.0
2007-09-27 11:45:00,12.24,12.25,12.22,12.22,589400.0,8.5805,8.5875,8.5665,8.5665,589400.0
2007-09-27 11:50:00,12.23,12.24,12.22,12.23,203400.0,8.5735,8.5805,8.5665,8.5735,203400.0
2007-09-27 11:55:00,12.23,12.24,12.22,12.23,437800.0,8.5735,8.5805,8.5665,8.5735,437800.0
2007-09-27 12:00:00,12.23,12.24,12.22,12.24,61200.0,8.5735,8.5805,8.5665,8.5805,61200.0
2007-09-27 12:05:00,12.24,12.24,12.22,12.22,129200.0,8.5805,8.5805,8.5665,8.5665,129200.0
2007-09-27 12:10:00,12.22,12.24,12.22,12.24,344400.0,8.5665,8.5805,8.5665,8.5805,344400.0
2007-09-27 12:15:00,12.24,12.24,12.22,12.22,263800.0,8.5805,8.5805,8.5665,8.5665,263800.0
2007-09-27 12:20:00,12.22,12.22,12.21,12.21,322400.0,8.5665,8.5665,8.5595,8.5595,322400.0
2007-09-27 12:25:00,12.21,12.21,12.2,12.21,261000.0,8.5595,8.5595,8.5525,8.5595,261000.0
2007-09-27 12:30:00,12.21,12.22,12.21,12.21,326400.0,8.5595,8.5665,8.5595,8.5595,326400.0
2007-09-27 12:35:00,12.21,12.21,12.19,12.2,656200.0,8.5595,8.5595,8.5455,8.5525,656200.0
2007-09-27 12:40:00,12.2,12.2,12.19,12.19,138800.0,8.5525,8.5525,8.5455,8.5455,138800.0
2007-09-27 12:45:00,12.2,12.2,12.19,12.2,102400.0,8.5525,8.5525,8.5455,8.5525,102400.0
2007-09-27 12:50:00,12.2,12.2,12.19,12.2,153200.0,8.5525,8.5525,8.5455,8.5525,153200.0
2007-09-27 12:55:00,12.2,12.2,12.19,12.19,224800.0,8.5525,8.5525,8.5455,8.5455,224800.0
2007-09-27 13:00:00,12.19,12.19,12.17,12.18,576000.0,8.5455,8.5455,8.5314,8.5384,576000.0
2007-09-27 13:05:00,12.18,12.18,12.17,12.18,325600.0,8.5384,8.5384,8.5314,8.5384,325600.0
2007-09-27 13:10:00,12.18,12.19,12.17,12.19,347000.0,8.5384,8.5455,8.5314,8.5455,347000.0
2007-09-27 13:15:00,12.19,12.21,12.19,12.2,497000.0,8.5455,8.5595,8.5455,8.5525,497000.0
2007-09-27 13:20:00,12.2,12.21,12.2,12.21,150400.0,8.5525,8.5595,8.5525,8.5595,150400.0
2007-09-27 13:25:00,12.2,12.21,12.18,12.19,940600.0,8.5525,8.5595,8.5384,8.5455,940600.0
2007-09-27 13:30:00,12.19,12.19,12.19,12.19,113800.0,8.5455,8.5455,8.5455,8.5455,113800.0
2007-09-27 13:35:00,12.19,12.19,12.17,12.17,314800.0,8.5455,8.5455,8.5314,8.5314,314800.0
2007-09-27 13:40:00,12.17,12.18,12.15,12.16,2615000.0,8.5314,8.5384,8.5174,8.5244,2615000.0
2007-09-27 13:45:00,12.16,12.17,12.15,12.17,1057800.0,8.5244,8.5314,8.5174,8.5314,1057800.0
2007-09-27 13:50:00,12.17,12.18,12.17,12.18,491800.0,8.5314,8.5384,8.5314,8.5384,491800.0
2007-09-27 13:55:00,12.18,12.18,12.17,12.17,315600.0,8.5384,8.5384,8.5314,8.5314,315600.0
2007-09-27 14:00:00,12.17,12.17,12.16,12.17,490800.0,8.5314,8.5314,8.5244,8.5314,490800.0
2007-09-27 14:05:00,12.17,12.17,12.15,12.16,621600.0,8.5314,8.5314,8.5174,8.5244,621600.0
2007-09-27 14:10:00,12.16,12.17,12.15,12.16,262800.0,8.5244,8.5314,8.5174,8.5244,262800.0
2007-09-27 14:15:00,12.16,12.16,12.15,12.15,395000.0,8.5244,8.5244,8.5174,8.5174,395000.0
2007-09-27 14:20:00,12.15,12.15,12.14,12.15,274200.0,8.5174,8.5174,8.5104,8.5174,274200.0
2007-09-27 14:25:00,12.15,12.16,12.14,12.15,770600.0,8.5174,8.5244,8.5104,8.5174,770600.0
2007-09-27 14:30:00,12.14,12.15,12.13,12.15,450600.0,8.5104,8.5174,8.5034,8.5174,450600.0
2007-09-27 14:35:00,12.15,12.15,12.13,12.14,449200.0,8.5174,8.5174,8.5034,8.5104,449200.0
2007-09-27 14:40:00,12.15,12.15,12.13,12.13,310000.0,8.5174,8.5174,8.5034,8.5034,310000.0
2007-09-27 14:45:00,12.13,12.13,12.11,12.12,437600.0,8.5034,8.5034,8.4894,8.4964,437600.0
2007-09-27 14:50:00,12.11,12.12,12.11,12.12,375600.0,8.4894,8.4964,8.4894,8.4964,375600.0
2007-09-27 14:55:00,12.12,12.13,12.11,12.13,476000.0,8.4964,8.5034,8.4894,8.5034,476000.0
2007-09-27 15:00:00,12.13,12.15,12.13,12.15,590400.0,8.5034,8.5174,8.5034,8.5174,590400.0
2007-09-27 15:05:00,12.15,12.15,12.15,12.15,185400.0,8.5174,8.5174,8.5174,8.5174,185400.0
2007-09-27 15:10:00,12.15,12.15,12.14,12.15,1494200.0,8.5174,8.5174,8.5104,8.5174,1494200.0
2007-09-27 15:15:00,12.15,12.15,12.14,12.15,271000.0,8.5174,8.5174,8.5104,8.5174,271000.0
2007-09-27 15:20:00,12.14,12.15,12.13,12.13,525800.0,8.5104,8.5174,8.5034,8.5034,525800.0
2007-09-27 15:25:00,12.13,12.13,12.12,12.13,308800.0,8.5034,8.5034,8.4964,8.5034,308800.0
2007-09-27 15:30:00,12.13,12.13,12.11,12.12,378400.0,8.5034,8.5034,8.4894,8.4964,378400.0
2007-09-27 15:35:00,12.12,12.12,12.12,12.12,221600.0,8.4964,8.4964,8.4964,8.4964,221600.0
2007-09-27 15:40:00,12.12,12.12,12.12,12.12,571400.0,8.4964,8.4964,8.4964,8.4964,571400.0
2007-09-27 15:45:00,12.12,12.12,12.1,12.11,1007600.0,8.4964,8.4964,8.4824,8.4894,1007600.0
2007-09-27 15:50:00,12.11,12.11,12.1,12.11,952800.0,8.4894,8.4894,8.4824,8.4894,952800.0
2007-09-27 15:55:00,12.11,12.13,12.11,12.12,938200.0,8.4894,8.5034,8.4894,8.4964,938200.0
2007-09-28 09:30:00,12.09,12.15,12.09,12.15,600800.0,8.4754,8.5174,8.4754,8.5174,600800.0
2007-09-28 09:35:00,12.13,12.15,12.12,12.13,358000.0,8.5034,8.5174,8.4964,8.5034,358000.0
2007-09-28 09:40:00,12.13,12.15,12.13,12.15,179800.0,8.5034,8.5174,8.5034,8.5174,179800.0
2007-09-28 09:45:00,12.15,12.18,12.14,12.15,303200.0,8.5174,8.5384,8.5104,8.5174,303200.0
2007-09-28 09:50:00,12.15,12.17,12.13,12.15,266600.0,8.5174,8.5314,8.5034,8.5174,266600.0
2007-09-28 09:55:00,12.15,12.16,12.13,12.15,107600.0,8.5174,8.5244,8.5034,8.5174,107600.0
2007-09-28 10:00:00,12.15,12.16,12.13,12.13,310200.0,8.5174,8.5244,8.5034,8.5034,310200.0
2007-09-28 10:05:00,12.13,12.13,12.13,12.13,108000.0,8.5034,8.5034,8.5034,8.5034,108000.0
2007-09-28 10:10:00,12.13,12.13,12.12,12.13,78200.0,8.5034,8.5034,8.4964,8.5034,78200.0
2007-09-28 10:15:00,12.13,12.13,12.1,12.1,299000.0,8.5034,8.5034,8.4824,8.4824,299000.0
2007-09-28 10:20:00,12.1,12.11,12.1,12.1,243200.0,8.4824,8.4894,8.4824,8.4824,243200.0
2007-09-28 10:25:00,12.1,12.12,12.08,12.08,637200.0,8.4824,8.4964,8.4683,8.4683,637200.0
2007-09-28 10:30:00,12.08,12.11,12.08,12.1,674000.0,8.4683,8.4894,8.4683,8.4824,674000.0
2007-09-28 10:35:00,12.1,12.11,12.09,12.09,388200.0,8.4824,8.4894,8.4754,8.4754,388200.0
2007-09-28 10:40:00,12.09,12.09,12.08,12.08,289200.0,8.4754,8.4754,8.4683,8.4683,289200.0
2007-09-28 10:45:00,12.08,12.08,12.06,12.06,505800.0,8.4683,8.4683,8.4543,8.4543,505800.0
2007-09-28 10:50:00,12.07,12.08,12.06,12.06,689800.0,8.4613,8.4683,8.4543,8.4543,689800.0
2007-09-28 10:55:00,12.06,12.07,12.06,12.06,1282200.0,8.4543,8.4613,8.4543,8.4543,1282200.0
2007-09-28 11:00:00,12.06,12.06,12.05,12.05,113600.0,8.4543,8.4543,8.4473,8.4473,113600.0
2007-09-28 11:05:00,12.06,12.06,12.03,12.04,281600.0,8.4543,8.4543,8.4333,8.4403,281600.0
2007-09-28 11:10:00,12.04,12.04,12.03,12.03,150200.0,8.4403,8.4403,8.4333,8.4333,150200.0
2007-09-28 11:15:00,12.03,12.03,12.01,12.03,387400.0,8.4333,8.4333,8.4193,8.4333,387400.0
2007-09-28 11:20:00,12.03,12.05,12.02,12.05,830200.0,8.4333,8.4473,8.4263,8.4473,830200.0
2007-09-28 11:25:00,12.05,12.06,12.04,12.04,453600.0,8.4473,8.4543,8.4403,8.4403,453600.0
2007-09-28 11:30:00,12.04,12.04,12.04,12.04,263800.0,8.4403,8.4403,8.4403,8.4403,263800.0
2007-09-28 11:35:00,12.04,12.04,12.01,12.02,643400.0,8.4403,8.4403,8.4193,8.4263,643400.0
2007-09-28 11:40:00,12.02,12.02,12.01,12.02,362600.0,8.4263,8.4263,8.4193,8.4263,362600.0
2007-09-28 11:45:00,12.03,12.05,12.03,12.04,298400.0,8.4333,8.4473,8.4333,8.4403,298400.0
2007-09-28 11:50:00,12.05,12.05,12.03,12.04,635600.0,8.4473,8.4473,8.4333,8.4403,635600.0
2007-09-28 11:55:00,12.04,12.04,12.03,12.04,266600.0,8.4403,8.4403,8.4333,8.4403,266600.0
2007-09-28 12:00:00,12.04,12.04,12.02,12.04,376000.0,8.4403,8.4403,8.4263,8.4403,376000.0
2007-09-28 12:05:00,12.04,12.06,12.04,12.05,645400.0,8.4403,8.4543,8.4403,8.4473,645400.0
2007-09-28 12:10:00,12.05,12.06,12.04,12.06,380400.0,8.4473,8.4543,8.4403,8.4543,380400.0
2007-09-28 12:15:00,12.05,12.06,12.05,12.06,89400.0,8.4473,8.4543,8.4473,8.4543,89400.0
2007-09-28 12:20:00,12.06,12.08,12.06,12.08,214600.0,8.4543,8.4683,8.4543,8.4683,214600.0
2007-09-28 12:25:00,12.08,12.08,12.08,12.08,238600.0,8.4683,8.4683,8.4683,8.4683,238600.0
2007-09-28 12:30:00,12.08,12.08,12.06,12.06,171400.0,8.4683,8.4683,8.4543,8.4543,171400.0
2007-09-28 12:35:00,12.07,12.08,12.06,12.08,130600.0,8.4613,8.4683,8.4543,8.4683,130600.0
2007-09-28 12:40:00,12.08,12.08,12.07,12.07,293600.0,8.4683,8.4683,8.4613,8.4613,293600.0
2007-09-28 12:45:00,12.07,12.08,12.07,12.08,433800.0,8.4613,8.4683,8.4613,8.4683,433800.0
2007-09-28 12:50:00,12.08,12.12,12.08,12.12,581600.0,8.4683,8.4964,8.4683,8.4964,581600.0
2007-09-28 12:55:00,12.12,12.12,12.11,12.11,232200.0,8.4964,8.4964,8.4894,8.4894,232200.0
2007-09-28 13:00:00,12.12,12.12,12.11,12.11,241000.0,8.4964,8.4964,8.4894,8.4894,241000.0
2007-09-28 13:05:00,12.11,12.12,12.11,12.11,109800.0,8.4894,8.4964,8.4894,8.4894,109800.0
2007-09-28 13:10:00,12.11,12.12,12.1,12.1,322200.0,8.4894,8.4964,8.4824,8.4824,322200.0
2007-09-28 13:15:00,12.1,12.1,12.1,12.1,318800.0,8.4824,8.4824,8.4824,8.4824,318800.0
2007-09-28 13:20:00,12.1,12.1,12.1,12.1,69000.0,8.4824,8.4824,8.4824,8.4824,69000.0
2007-09-28 13:25:00,12.1,12.1,12.08,12.08,150200.0,8.4824,8.4824,8.4683,8.4683,150200.0
2007-09-28 13:30:00,12.08,12.08,12.07,12.08,214000.0,8.4683,8.4683,8.4613,8.4683,214000.0
2007-09-28 13:35:00,12.08,12.09,12.06,12.06,400600.0,8.4683,8.4754,8.4543,8.4543,400600.0
2007-09-28 13:40:00,12.06,12.06,12.06,12.06,415600.0,8.4543,8.4543,8.4543,8.4543,415600.0
2007-09-28 13:45:00,12.06,12.06,12.04,12.04,651400.0,8.4543,8.4543,8.4403,8.4403,651400.0
2007-09-28 13:50:00,12.04,12.04,12.02,12.03,435400.0,8.4403,8.4403,8.4263,8.4333,435400.0
2007-09-28 13:55:00,12.03,12.03,12.02,12.03,414200.0,8.4333,8.4333,8.4263,8.4333,414200.0
2007-09-28 14:00:00,12.03,12.04,12.02,12.03,614200.0,8.4333,8.4403,8.4263,8.4333,614200.0
2007-09-28 14:05:00,12.03,12.03,12.01,12.01,412000.0,8.4333,8.4333,8.4193,8.4193,412000.0
2007-09-28 14:10:00,12.01,12.02,12.01,12.01,727800.0,8.4193,8.4263,8.4193,8.4193,727800.0
2007-09-28 14:15:00,12.01,12.01,12.0,12.0,467600.0,8.4193,8.4193,8.4123,8.4123,467600.0
2007-09-28 14:20:00,12.01,12.01,12.0,12.0,140600.0,8.4193,8.4193,8.4123,8.4123,140600.0
2007-09-28 14:25:00,12.0,12.02,12.0,12.01,242200.0,8.4123,8.4263,8.4123,8.4193,242200.0
2007-09-28 14:30:00,12.01,12.02,12.01,12.02,222800.0,8.4193,8.4263,8.4193,8.4263,222800.0
2007-09-28 14:35:00,12.02,12.04,12.02,12.03,313800.0,8.4263,8.4403,8.4263,8.4333,313800.0
2007-09-28 14:40:00,12.03,12.06,12.03,12.05,563200.0,8.4333,8.4543,8.4333,8.4473,563200.0
2007-09-28 14:45:00,12.05,12.06,12.05,12.06,315400.0,8.4473,8.4543,8.4473,8.4543,315400.0
2007-09-28 14:50:00,12.06,12.07,12.06,12.06,377800.0,8.4543,8.4613,8.4543,8.4543,377800.0
2007-09-28 14:55:00,12.06,12.06,12.04,12.05,269800.0,8.4543,8.4543,8.4403,8.4473,269800.0
2007-09-28 15:00:00,12.05,12.05,12.02,12.02,234400.0,8.4473,8.4473,8.4263,8.4263,234400.0
2007-09-28 15:05:00,12.02,12.03,12.01,12.02,463400.0,8.4263,8.4333,8.4193,8.4263,463400.0
2007-09-28 15:10:00,12.02,12.02,12.01,12.01,463600.0,8.4263,8.4263,8.4193,8.4193,463600.0
2007-09-28 15:15:00,12.01,12.01,12.0,12.0,345200.0,8.4193,8.4193,8.4123,8.4123,345200.0
2007-09-28 15:20:00,12.0,12.02,12.0,12.02,1013000.0,8.4123,8.4263,8.4123,8.4263,1013000.0
2007-09-28 15:25:00,12.01,12.03,12.01,12.03,335200.0,8.4193,8.4333,8.4193,8.4333,335200.0
2007-09-28 15:30:00,12.03,12.06,12.02,12.06,713000.0,8.4333,8.4543,8.4263,8.4543,713000.0
2007-09-28 15:35:00,12.06,12.06,12.05,12.06,785800.0,8.4543,8.4543,8.4473,8.4543,785800.0
2007-09-28 15:40:00,12.06,12.08,12.05,12.08,817800.0,8.4543,8.4683,8.4473,8.4683,817800.0
2007-09-28 15:45:00,12.08,12.08,12.06,12.08,1009600.0,8.4683,8.4683,8.4543,8.4683,1009600.0
2007-09-28 15:50:00,12.08,12.09,12.07,12.08,1740400.0,8.4683,8.4754,8.4613,8.4683,1740400.0
2007-09-28 15:55:00,12.08,12.09,12.07,12.09,1175800.0,8.4683,8.4754,8.4613,8.4754,1175800.0
2007-10-01 09:30:00,12.11,12.17,12.06,12.13,985400.0,8.4894,8.5314,8.4543,8.5034,985400.0
2007-10-01 09:35:00,12.13,12.17,12.13,12.15,412000.0,8.5034,8.5314,8.5034,8.5174,412000.0
2007-10-01 09:40:00,12.15,12.17,12.14,12.15,275600.0,8.5174,8.5314,8.5104,8.5174,275600.0
2007-10-01 09:45:00,12.15,12.19,12.15,12.17,764000.0,8.5174,8.5455,8.5174,8.5314,764000.0
2007-10-01 09:50:00,12.17,12.18,12.15,12.17,295200.0,8.5314,8.5384,8.5174,8.5314,295200.0
2007-10-01 09:55:00,12.16,12.17,12.15,12.17,326200.0,8.5244,8.5314,8.5174,8.5314,326200.0
2007-10-01 10:00:00,12.17,12.19,12.15,12.18,633400.0,8.5314,8.5455,8.5174,8.5384,633400.0
2007-10-01 10:05:00,12.18,12.19,12.17,12.18,352600.0,8.5384,8.5455,8.5314,8.5384,352600.0
2007-10-01 10:10:00,12.18,12.19,12.18,12.19,550000.0,8.5384,8.5455,8.5384,8.5455,550000.0
2007-10-01 10:15:00,12.19,12.2,12.18,12.2,918000.0,8.5455,8.5525,8.5384,8.5525,918000.0
2007-10-01 10:20:00,12.2,12.2,12.17,12.18,366800.0,8.5525,8.5525,8.5314,8.5384,366800.0
2007-10-01 10:25:00,12.17,12.19,12.16,12.17,496200.0,8.5314,8.5455,8.5244,8.5314,496200.0
2007-10-01 10:30:00,12.16,12.17,12.16,12.17,249400.0,8.5244,8.5314,8.5244,8.5314,249400.0
2007-10-01 10:35:00,12.16,12.19,12.16,12.19,588200.0,8.5244,8.5455,8.5244,8.5455,588200.0
2007-10-01 10:40:00,12.19,12.19,12.17,12.19,363800.0,8.5455,8.5455,8.5314,8.5455,363800.0
2007-10-01 10:45:00,12.18,12.19,12.18,12.19,302600.0,8.5384,8.5455,8.5384,8.5455,302600.0
2007-10-01 10:50:00,12.19,12.19,12.18,12.18,227600.0,8.5455,8.5455,8.5384,8.5384,227600.0
2007-10-01 10:55:00,12.18,12.19,12.17,12.17,277600.0,8.5384,8.5455,8.5314,8.5314,277600.0
2007-10-01 11:00:00,12.17,12.18,12.16,12.17,292600.0,8.5314,8.5384,8.5244,8.5314,292600.0
2007-10-01 11:05:00,12.17,12.17,12.15,12.15,332800.0,8.5314,8.5314,8.5174,8.5174,332800.0
2007-10-01 11:10:00,12.15,12.17,12.14,12.15,255000.0,8.5174,8.5314,8.5104,8.5174,255000.0
2007-10-01 11:15:00,12.14,12.18,12.13,12.17,472800.0,8.5104,8.5384,8.5034,8.5314,472800.0
2007-10-01 11:20:00,12.16,12.18,12.15,12.17,316200.0,8.5244,8.5384,8.5174,8.5314,316200.0
2007-10-01 11:25:00,12.18,12.18,12.15,12.15,200600.0,8.5384,8.5384,8.5174,8.5174,200600.0
2007-10-01 11:30:00,12.15,12.17,12.13,12.15,445600.0,8.5174,8.5314,8.5034,8.5174,445600.0
2007-10-01 11:35:00,12.15,12.15,12.13,12.13,400800.0,8.5174,8.5174,8.5034,8.5034,400800.0
2007-10-01 11:40:00,12.13,12.13,12.12,12.13,140800.0,8.5034,8.5034,8.4964,8.5034,140800.0
2007-10-01 11:45:00,12.13,12.14,12.12,12.12,472400.0,8.5034,8.5104,8.4964,8.4964,472400.0
2007-10-01 11:50:00,12.13,12.15,12.12,12.15,314000.0,8.5034,8.5174,8.4964,8.5174,314000.0
2007-10-01 11:55:00,12.15,12.15,12.13,12.14,389800.0,8.5174,8.5174,8.5034,8.5104,389800.0
2007-10-01 12:00:00,12.14,12.18,12.14,12.17,669600.0,8.5104,8.5384,8.5104,8.5314,669600.0
2007-10-01 12:05:00,12.17,12.18,12.15,12.16,300400.0,8.5314,8.5384,8.5174,8.5244,300400.0
2007-10-01 12:10:00,12.15,12.17,12.15,12.15,306400.0,8.5174,8.5314,8.5174,8.5174,306400.0
2007-10-01 12:15:00,12.15,12.15,12.13,12.14,306600.0,8.5174,8.5174,8.5034,8.5104,306600.0
2007-10-01 12:20:00,12.14,12.18,12.13,12.15,280000.0,8.5104,8.5384,8.5034,8.5174,280000.0
2007-10-01 12:25:00,12.16,12.17,12.15,12.15,172600.0,8.5244,8.5314,8.5174,8.5174,172600.0
2007-10-01 12:30:00,12.15,12.15,12.13,12.15,186000.0,8.5174,8.5174,8.5034,8.5174,186000.0
2007-10-01 12:35:00,12.15,12.15,12.13,12.15,101800.0,8.5174,8.5174,8.5034,8.5174,101800.0
2007-10-01 12:40:00,12.15,12.15,12.15,12.15,110200.0,8.5174,8.5174,8.5174,8.5174,110200.0
2007-10-01 12:45:00,12.15,12.15,12.15,12.15,57000.0,8.5174,8.5174,8.5174,8.5174,57000.0
2007-10-01 12:50:00,12.15,12.15,12.15,12.15,133000.0,8.5174,8.5174,8.5174,8.5174,133000.0
2007-10-01 12:55:00,12.15,12.15,12.15,12.15,120400.0,8.5174,8.5174,8.5174,8.5174,120400.0
2007-10-01 13:00:00,12.15,12.16,12.14,12.16,176200.0,8.5174,8.5244,8.5104,8.5244,176200.0
2007-10-01 13:05:00,12.15,12.17,12.15,12.17,148000.0,8.5174,8.5314,8.5174,8.5314,148000.0
2007-10-01 13:10:00,12.17,12.17,12.16,12.17,94800.0,8.5314,8.5314,8.5244,8.5314,94800.0
2007-10-01 13:15:00,12.17,12.17,12.16,12.17,158800.0,8.5314,8.5314,8.5244,8.5314,158800.0
2007-10-01 13:20:00,12.17,12.17,12.15,12.15,124400.0,8.5314,8.5314,8.5174,8.5174,124400.0
2007-10-01 13:25:00,12.15,12.18,12.15,12.17,426600.0,8.5174,8.5384,8.5174,8.5314,426600.0
2007-10-01 13:30:00,12.17,12.18,12.17,12.18,141400.0,8.5314,8.5384,8.5314,8.5384,141400.0
2007-10-01 13:35:00,12.18,12.19,12.18,12.18,729600.0,8.5384,8.5455,8.5384,8.5384,729600.0
2007-10-01 13:40:00,12.19,12.19,12.17,12.17,289600.0,8.5455,8.5455,8.5314,8.5314,289600.0
2007-10-01 13:45:00,12.17,12.17,12.15,12.16,203600.0,8.5314,8.5314,8.5174,8.5244,203600.0
2007-10-01 13:50:00,12.16,12.18,12.16,12.17,238200.0,8.5244,8.5384,8.5244,8.5314,238200.0
2007-10-01 13:55:00,12.18,12.18,12.17,12.17,58400.0,8.5384,8.5384,8.5314,8.5314,58400.0
2007-10-01 14:00:00,12.17,12.18,12.17,12.17,196400.0,8.5314,8.5384,8.5314,8.5314,196400.0
2007-10-01 14:05:00,12.17,12.17,12.15,12.17,470200.0,8.5314,8.5314,8.5174,8.5314,470200.0
2007-10-01 14:10:00,12.17,12.17,12.14,12.15,837200.0,8.5314,8.5314,8.5104,8.5174,837200.0
2007-10-01 14:15:00,12.15,12.15,12.15,12.15,145200.0,8.5174,8.5174,8.5174,8.5174,145200.0
2007-10-01 14:20:00,12.15,12.15,12.15,12.15,215400.0,8.5174,8.5174,8.5174,8.5174,215400.0
2007-10-01 14:25:00,12.15,12.15,12.14,12.14,698400.0,8.5174,8.5174,8.5104,8.5104,698400.0
2007-10-01 14:30:00,12.14,12.15,12.14,12.15,785000.0,8.5104,8.5174,8.5104,8.5174,785000.0
2007-10-01 14:35:00,12.15,12.15,12.15,12.15,352200.0,8.5174,8.5174,8.5174,8.5174,352200.0
2007-10-01 14:40:00,12.15,12.16,12.15,12.15,306800.0,8.5174,8.5244,8.5174,8.5174,306800.0
2007-10-01 14:45:00,12.15,12.15,12.14,12.15,421200.0,8.5174,8.5174,8.5104,8.5174,421200.0
2007-10-01 14:50:00,12.15,12.17,12.15,12.16,396400.0,8.5174,8.5314,8.5174,8.5244,396400.0
2007-10-01 14:55:00,12.17,12.17,12.14,12.15,494600.0,8.5314,8.5314,8.5104,8.5174,494600.0
2007-10-01 15:00:00,12.15,12.17,12.15,12.16,352400.0,8.5174,8.5314,8.5174,8.5244,352400.0
2007-10-01 15:05:00,12.16,12.18,12.15,12.17,555600.0,8.5244,8.5384,8.5174,8.5314,555600.0
2007-10-01 15:10:00,12.18,12.18,12.17,12.17,435600.0,8.5384,8.5384,8.5314,8.5314,435600.0
2007-10-01 15:15:00,12.17,12.17,12.15,12.15,301800.0,8.5314,8.5314,8.5174,8.5174,301800.0
2007-10-01 15:20:00,12.15,12.15,12.14,12.15,452400.0,8.5174,8.5174,8.5104,8.5174,452400.0
2007-10-01 15:25:00,12.15,12.17,12.15,12.16,481800.0,8.5174,8.5314,8.5174,8.5244,481800.0
2007-10-01 15:30:00,12.15,12.15,12.15,12.15,261400.0,8.5174,8.5174,8.5174,8.5174,261400.0
2007-10-01 15:35:00,12.15,12.15,12.13,12.13,937400.0,8.5174,8.5174,8.5034,8.5034,937400.0
2007-10-01 15:40:00,12.13,12.15,12.13,12.13,584400.0,8.5034,8.5174,8.5034,8.5034,584400.0
2007-10-01 15:45:00,12.13,12.15,12.13,12.15,642000.0,8.5034,8.5174,8.5034,8.5174,642000.0
2007-10-01 15:50:00,12.15,12.17,12.15,12.17,872400.0,8.5174,8.5314,8.5174,8.5314,872400.0
2007-10-01 15:55:00,12.17,12.17,12.16,12.17,773400.0,8.5314,8.5314,8.5244,8.5314,773400.0
2007-10-02 09:30:00,12.2,12.22,12.09,12.1,782000.0,8.5525,8.5665,8.4754,8.4824,782000.0
2007-10-02 09:35:00,12.11,12.15,12.1,12.15,400000.0,8.4894,8.5174,8.4824,8.5174,400000.0
2007-10-02 09:40:00,12.15,12.15,12.1,12.13,495200.0,8.5174,8.5174,8.4824,8.5034,495200.0
2007-10-02 09:45:00,12.13,12.15,12.13,12.15,347400.0,8.5034,8.5174,8.5034,8.5174,347400.0
2007-10-02 09:50:00,12.15,12.15,12.12,12.14,477400.0,8.5174,8.5174,8.4964,8.5104,477400.0
2007-10-02 09:55:00,12.13,12.15,12.11,12.12,456400.0,8.5034,8.5174,8.4894,8.4964,456400.0
2007-10-02 10:00:00,12.11,12.13,12.11,12.11,447600.0,8.4894,8.5034,8.4894,8.4894,447600.0
2007-10-02 10:05:00,12.11,12.13,12.1,12.12,200400.0,8.4894,8.5034,8.4824,8.4964,200400.0
2007-10-02 10:10:00,12.12,12.14,12.12,12.12,216400.0,8.4964,8.5104,8.4964,8.4964,216400.0
2007-10-02 10:15:00,12.13,12.13,12.12,12.13,310400.0,8.5034,8.5034,8.4964,8.5034,310400.0
2007-10-02 10:20:00,12.13,12.13,12.12,12.12,711400.0,8.5034,8.5034,8.4964,8.4964,711400.0
2007-10-02 10:25:00,12.12,12.14,12.12,12.13,269800.0,8.4964,8.5104,8.4964,8.5034,269800.0
2007-10-02 10:30:00,12.13,12.13,12.12,12.12,286400.0,8.5034,8.5034,8.4964,8.4964,286400.0
2007-10-02 10:35:00,12.12,12.13,12.09,12.09,529200.0,8.4964,8.5034,8.4754,8.4754,529200.0
2007-10-02 10:40:00,12.09,12.13,12.09,12.13,713600.0,8.4754,8.5034,8.4754,8.5034,713600.0
2007-10-02 10:45:00,12.13,12.16,12.13,12.15,680400.0,8.5034,8.5244,8.5034,8.5174,680400.0
2007-10-02 10:50:00,12.15,12.16,12.13,12.13,355200.0,8.5174,8.5244,8.5034,8.5034,355200.0
2007-10-02 10:55:00,12.13,12.15,12.13,12.14,634000.0,8.5034,8.5174,8.5034,8.5104,634000.0
2007-10-02 11:00:00,12.13,12.15,12.13,12.15,562600.0,8.5034,8.5174,8.5034,8.5174,562600.0
2007-10-02 11:05:00,12.14,12.15,12.13,12.13,504000.0,8.5104,8.5174,8.5034,8.5034,504000.0
2007-10-02 11:10:00,12.13,12.15,12.13,12.14,257600.0,8.5034,8.5174,8.5034,8.5104,257600.0
2007-10-02 11:15:00,12.15,12.15,12.13,12.15,527400.0,8.5174,8.5174,8.5034,8.5174,527400.0
2007-10-02 11:20:00,12.15,12.16,12.14,12.14,196200.0,8.5174,8.5244,8.5104,8.5104,196200.0
2007-10-02 11:25:00,12.15,12.15,12.15,12.15,109000.0,8.5174,8.5174,8.5174,8.5174,109000.0
2007-10-02 11:30:00,12.15,12.15,12.15,12.15,85200.0,8.5174,8.5174,8.5174,8.5174,85200.0
2007-10-02 11:35:00,12.15,12.15,12.13,12.13,119600.0,8.5174,8.5174,8.5034,8.5034,119600.0
2007-10-02 11:40:00,12.13,12.13,12.13,12.13,225000.0,8.5034,8.5034,8.5034,8.5034,225000.0
2007-10-02 11:45:00,12.13,12.13,12.13,12.13,118800.0,8.5034,8.5034,8.5034,8.5034,118800.0
2007-10-02 11:50:00,12.13,12.13,12.12,12.13,396400.0,8.5034,8.5034,8.4964,8.5034,396400.0
2007-10-02 11:55:00,12.13,12.13,12.12,12.13,148400.0,8.5034,8.5034,8.4964,8.5034,148400.0
2007-10-02 12:00:00,12.13,12.13,12.11,12.12,205600.0,8.5034,8.5034,8.4894,8.4964,205600.0
2007-10-02 12:05:00,12.12,12.12,12.11,12.11,198200.0,8.4964,8.4964,8.4894,8.4894,198200.0
2007-10-02 12:10:00,12.11,12.11,12.1,12.1,115600.0,8.4894,8.4894,8.4824,8.4824,115600.0
2007-10-02 12:15:00,12.1,12.11,12.1,12.11,157200.0,8.4824,8.4894,8.4824,8.4894,157200.0
2007-10-02 12:20:00,12.1,12.11,12.1,12.1,126000.0,8.4824,8.4894,8.4824,8.4824,126000.0
2007-10-02 12:25:00,12.1,12.1,12.08,12.1,919000.0,8.4824,8.4824,8.4683,8.4824,919000.0
2007-10-02 12:30:00,12.09,12.1,12.07,12.09,730400.0,8.4754,8.4824,8.4613,8.4754,730400.0
2007-10-02 12:35:00,12.09,12.1,12.08,12.09,390400.0,8.4754,8.4824,8.4683,8.4754,390400.0
2007-10-02 12:40:00,12.09,12.09,12.08,12.08,125200.0,8.4754,8.4754,8.4683,8.4683,125200.0
2007-10-02 12:45:00,12.08,12.08,12.08,12.08,42000.0,8.4683,8.4683,8.4683,8.4683,42000.0
2007-10-02 12:50:00,12.08,12.09,12.08,12.09,416400.0,8.4683,8.4754,8.4683,8.4754,416400.0
2007-10-02 12:55:00,12.09,12.09,12.06,12.07,781400.0,8.4754,8.4754,8.4543,8.4613,781400.0
2007-10-02 13:00:00,12.08,12.08,12.07,12.08,162200.0,8.4683,8.4683,8.4613,8.4683,162200.0
2007-10-02 13:05:00,12.08,12.08,12.06,12.06,323000.0,8.4683,8.4683,8.4543,8.4543,323000.0
2007-10-02 13:10:00,12.06,12.06,12.06,12.06,186000.0,8.4543,8.4543,8.4543,8.4543,186000.0
2007-10-02 13:15:00,12.06,12.06,12.05,12.05,121800.0,8.4543,8.4543,8.4473,8.4473,121800.0
2007-10-02 13:20:00,12.05,12.06,12.05,12.05,388200.0,8.4473,8.4543,8.4473,8.4473,388200.0
2007-10-02 13:25:00,12.05,12.06,12.02,12.03,269400.0,8.4473,8.4543,8.4263,8.4333,269400.0
2007-10-02 13:30:00,12.03,12.05,12.01,12.05,632400.0,8.4333,8.4473,8.4193,8.4473,632400.0
2007-10-02 13:35:00,12.04,12.05,12.03,12.03,202800.0,8.4403,8.4473,8.4333,8.4333,202800.0
2007-10-02 13:40:00,12.03,12.04,12.02,12.02,405800.0,8.4333,8.4403,8.4263,8.4263,405800.0
2007-10-02 13:45:00,12.03,12.03,12.02,12.03,312000.0,8.4333,8.4333,8.4263,8.4333,312000.0
2007-10-02 13:50:00,12.03,12.05,12.03,12.05,722600.0,8.4333,8.4473,8.4333,8.4473,722600.0
2007-10-02 13:55:00,12.05,12.06,12.04,12.05,465400.0,8.4473,8.4543,8.4403,8.4473,465400.0
2007-10-02 14:00:00,12.04,12.06,12.04,12.06,754400.0,8.4403,8.4543,8.4403,8.4543,754400.0
2007-10-02 14:05:00,12.06,12.06,12.03,12.03,605800.0,8.4543,8.4543,8.4333,8.4333,605800.0
2007-10-02 14:10:00,12.04,12.04,12.03,12.03,622000.0,8.4403,8.4403,8.4333,8.4333,622000.0
2007-10-02 14:15:00,12.03,12.03,12.01,12.02,394600.0,8.4333,8.4333,8.4193,8.4263,394600.0
2007-10-02 14:20:00,12.02,12.03,12.01,12.01,880600.0,8.4263,8.4333,8.4193,8.4193,880600.0
2007-10-02 14:25:00,12.02,12.03,12.0,12.01,519800.0,8.4263,8.4333,8.4123,8.4193,519800.0
2007-10-02 14:30:00,12.01,12.02,12.0,12.02,200000.0,8.4193,8.4263,8.4123,8.4263,200000.0
2007-10-02 14:35:00,12.02,12.02,12.01,12.02,794000.0,8.4263,8.4263,8.4193,8.4263,794000.0
2007-10-02 14:40:00,12.02,12.03,12.01,12.01,641600.0,8.4263,8.4333,8.4193,8.4193,641600.0
2007-10-02 14:45:00,12.01,12.02,11.99,12.0,298400.0,8.4193,8.4263,8.4053,8.4123,298400.0
2007-10-02 14:50:00,11.99,12.01,11.99,11.99,428400.0,8.4053,8.4193,8.4053,8.4053,428400.0
2007-10-02 14:55:00,11.99,11.99,11.99,11.99,415800.0,8.4053,8.4053,8.4053,8.4053,415800.0
2007-10-02 15:00:00,11.99,12.01,11.99,12.0,202800.0,8.4053,8.4193,8.4053,8.4123,202800.0
2007-10-02 15:05:00,12.0,12.0,11.99,11.99,477200.0,8.4123,8.4123,8.4053,8.4053,477200.0
2007-10-02 15:10:00,11.99,11.99,11.97,11.99,617000.0,8.4053,8.4053,8.3912,8.4053,617000.0
2007-10-02 15:15:00,11.98,12.0,11.98,11.99,242600.0,8.3982,8.4123,8.3982,8.4053,242600.0
2007-10-02 15:20:00,11.99,12.0,11.98,11.98,364000.0,8.4053,8.4123,8.3982,8.3982,364000.0
2007-10-02 15:25:00,11.99,11.99,11.97,11.99,256600.0,8.4053,8.4053,8.3912,8.4053,256600.0
2007-10-02 15:30:00,11.99,11.99,11.98,11.99,443400.0,8.4053,8.4053,8.3982,8.4053,443400.0
2007-10-02 15:35:00,11.99,12.0,11.99,11.99,549200.0,8.4053,8.4123,8.4053,8.4053,549200.0
2007-10-02 15:40:00,11.99,11.99,11.99,11.99,629200.0,8.4053,8.4053,8.4053,8.4053,629200.0
2007-10-02 15:45:00,11.99,12.0,11.99,12.0,510600.0,8.4053,8.4123,8.4053,8.4123,510600.0
2007-10-02 15:50:00,12.0,12.0,11.99,12.0,637200.0,8.4123,8.4123,8.4053,8.4123,637200.0
2007-10-02 15:55:00,11.99,12.0,11.99,12.0,1693200.0,8.4053,8.4123,8.4053,8.4123,1693200.0
2007-10-03 09:30:00,11.9,11.93,11.82,11.88,1218200.0,8.3422,8.3632,8.2861,8.3281,1218200.0
2007-10-03 09:35:00,11.88,11.88,11.85,11.86,973600.0,8.3281,8.3281,8.3071,8.3141,973600.0
2007-10-03 09:40:00,11.86,11.88,11.85,11.87,1726600.0,8.3141,8.3281,8.3071,8.3211,1726600.0
2007-10-03 09:45:00,11.87,11.88,11.85,11.86,882800.0,8.3211,8.3281,8.3071,8.3141,882800.0
2007-10-03 09:50:00,11.86,11.87,11.85,11.86,712200.0,8.3141,8.3211,8.3071,8.3141,712200.0
2007-10-03 09:55:00,11.86,11.88,11.85,11.86,1427600.0,8.3141,8.3281,8.3071,8.3141,1427600.0
2007-10-03 10:00:00,11.86,11.87,11.81,11.81,1415600.0,8.3141,8.3211,8.2791,8.2791,1415600.0
2007-10-03 10:05:00,11.82,11.87,11.82,11.85,882000.0,8.2861,8.3211,8.2861,8.3071,882000.0
2007-10-03 10:10:00,11.85,11.87,11.84,11.85,998400.0,8.3071,8.3211,8.3001,8.3071,998400.0
2007-10-03 10:15:00,11.84,11.87,11.84,11.87,871800.0,8.3001,8.3211,8.3001,8.3211,871800.0
2007-10-03 10:20:00,11.87,11.88,11.86,11.88,364800.0,8.3211,8.3281,8.3141,8.3281,364800.0
2007-10-03 10:25:00,11.88,11.92,11.88,11.91,559000.0,8.3281,8.3562,8.3281,8.3492,559000.0
2007-10-03 10:30:00,11.92,11.93,11.91,11.93,352200.0,8.3562,8.3632,8.3492,8.3632,352200.0
2007-10-03 10:35:00,11.92,11.95,11.9,11.91,588800.0,8.3562,8.3772,8.3422,8.3492,588800.0
2007-10-03 10:40:00,11.91,11.93,11.9,11.92,843800.0,8.3492,8.3632,8.3422,8.3562,843800.0
2007-10-03 10:45:00,11.92,11.92,11.9,11.9,339800.0,8.3562,8.3562,8.3422,8.3422,339800.0
2007-10-03 10:50:00,11.91,11.91,11.9,11.91,107400.0,8.3492,8.3492,8.3422,8.3492,107400.0
2007-10-03 10:55:00,11.91,11.93,11.9,11.92,460800.0,8.3492,8.3632,8.3422,8.3562,460800.0
2007-10-03 11:00:00,11.92,11.92,11.9,11.9,166000.0,8.3562,8.3562,8.3422,8.3422,166000.0
2007-10-03 11:05:00,11.9,11.92,11.9,11.92,218600.0,8.3422,8.3562,8.3422,8.3562,218600.0
2007-10-03 11:10:00,11.92,11.95,11.91,11.95,351800.0,8.3562,8.3772,8.3492,8.3772,351800.0
2007-10-03 11:15:00,11.95,11.99,11.95,11.98,360200.0,8.3772,8.4053,8.3772,8.3982,360200.0
2007-10-03 11:20:00,11.97,12.01,11.97,12.0,686200.0,8.3912,8.4193,8.3912,8.4123,686200.0
2007-10-03 11:25:00,12.01,12.02,11.97,11.99,733400.0,8.4193,8.4263,8.3912,8.4053,733400.0
2007-10-03 11:30:00,11.98,11.99,11.97,11.98,486200.0,8.3982,8.4053,8.3912,8.3982,486200.0
2007-10-03 11:35:00,11.97,11.99,11.96,11.97,410600.0,8.3912,8.4053,8.3842,8.3912,410600.0
2007-10-03 11:40:00,11.97,11.98,11.97,11.97,709200.0,8.3912,8.3982,8.3912,8.3912,709200.0
2007-10-03 11:45:00,11.97,11.99,11.97,11.97,206400.0,8.3912,8.4053,8.3912,8.3912,206400.0
2007-10-03 11:50:00,11.97,11.97,11.97,11.97,291600.0,8.3912,8.3912,8.3912,8.3912,291600.0
2007-10-03 11:55:00,11.97,12.01,11.97,12.01,510800.0,8.3912,8.4193,8.3912,8.4193,510800.0
2007-10-03 12:00:00,12.01,12.05,12.0,12.02,2478600.0,8.4193,8.4473,8.4123,8.4263,2478600.0
2007-10-03 12:05:00,12.02,12.04,11.98,11.99,1677400.0,8.4263,8.4403,8.3982,8.4053,1677400.0
2007-10-03 12:10:00,11.99,12.02,11.99,12.0,870200.0,8.4053,8.4263,8.4053,8.4123,870200.0
2007-10-03 12:15:00,11.99,12.0,11.99,11.99,453200.0,8.4053,8.4123,8.4053,8.4053,453200.0
2007-10-03 12:20:00,11.99,12.01,11.99,11.99,459000.0,8.4053,8.4193,8.4053,8.4053,459000.0
2007-10-03 12:25:00,11.99,12.01,11.99,12.0,204400.0,8.4053,8.4193,8.4053,8.4123,204400.0
2007-10-03 12:30:00,12.01,12.01,11.97,11.97,369800.0,8.4193,8.4193,8.3912,8.3912,369800.0
2007-10-03 12:35:00,11.97,11.97,11.94,11.94,408400.0,8.3912,8.3912,8.3702,8.3702,408400.0
2007-10-03 12:40:00,11.94,11.97,11.94,11.95,888000.0,8.3702,8.3912,8.3702,8.3772,888000.0
2007-10-03 12:45:00,11.95,11.96,11.94,11.95,679800.0,8.3772,8.3842,8.3702,8.3772,679800.0
2007-10-03 12:50:00,11.95,11.95,11.94,11.94,232400.0,8.3772,8.3772,8.3702,8.3702,232400.0
2007-10-03 12:55:00,11.95,11.97,11.94,11.96,175000.0,8.3772,8.3912,8.3702,8.3842,175000.0
2007-10-03 13:00:00,11.97,11.99,11.96,11.99,178600.0,8.3912,8.4053,8.3842,8.4053,178600.0
2007-10-03 13:05:00,11.99,11.99,11.97,11.97,307600.0,8.4053,8.4053,8.3912,8.3912,307600.0
2007-10-03 13:10:00,11.97,11.97,11.94,11.95,819800.0,8.3912,8.3912,8.3702,8.3772,819800.0
2007-10-03 13:15:00,11.95,11.95,11.92,11.93,334200.0,8.3772,8.3772,8.3562,8.3632,334200.0
2007-10-03 13:20:00,11.92,11.93,11.9,11.92,698200.0,8.3562,8.3632,8.3422,8.3562,698200.0
2007-10-03 13:25:00,11.92,11.93,11.92,11.92,156000.0,8.3562,8.3632,8.3562,8.3562,156000.0
2007-10-03 13:30:00,11.93,11.93,11.92,11.93,81400.0,8.3632,8.3632,8.3562,8.3632,81400.0
2007-10-03 13:35:00,11.93,11.94,11.92,11.93,529200.0,8.3632,8.3702,8.3562,8.3632,529200.0
2007-10-03 13:40:00,11.94,11.94,11.91,11.92,551200.0,8.3702,8.3702,8.3492,8.3562,551200.0
2007-10-03 13:45:00,11.93,11.93,11.9,11.9,341600.0,8.3632,8.3632,8.3422,8.3422,341600.0
2007-10-03 13:50:00,11.9,11.93,11.9,11.93,303600.0,8.3422,8.3632,8.3422,8.3632,303600.0
2007-10-03 13:55:00,11.93,11.94,11.92,11.92,278400.0,8.3632,8.3702,8.3562,8.3562,278400.0
2007-10-03 14:00:00,11.92,11.93,11.92,11.93,442800.0,8.3562,8.3632,8.3562,8.3632,442800.0
2007-10-03 14:05:00,11.93,11.93,11.92,11.93,236800.0,8.3632,8.3632,8.3562,8.3632,236800.0
2007-10-03 14:10:00,11.93,11.93,11.9,11.93,1133800.0,8.3632,8.3632,8.3422,8.3632,1133800.0
2007-10-03 14:15:00,11.93,11.94,11.92,11.94,289200.0,8.3632,8.3702,8.3562,8.3702,289200.0
2007-10-03 14:20:00,11.94,11.97,11.93,11.97,324000.0,8.3702,8.3912,8.3632,8.3912,324000.0
2007-10-03 14:25:00,11.97,11.97,11.95,11.95,328800.0,8.3912,8.3912,8.3772,8.3772,328800.0
2007-10-03 14:30:00,11.95,11.95,11.93,11.93,313000.0,8.3772,8.3772,8.3632,8.3632,313000.0
2007-10-03 14:35:00,11.93,11.94,11.92,11.93,136000.0,8.3632,8.3702,8.3562,8.3632,136000.0
2007-10-03 14:40:00,11.93,11.95,11.93,11.94,630200.0,8.3632,8.3772,8.3632,8.3702,630200.0
2007-10-03 14:45:00,11.94,11.94,11.88,11.9,981200.0,8.3702,8.3702,8.3281,8.3422,981200.0
2007-10-03 14:50:00,11.9,11.93,11.88,11.92,696800.0,8.3422,8.3632,8.3281,8.3562,696800.0
2007-10-03 14:55:00,11.93,11.94,11.92,11.93,244200.0,8.3632,8.3702,8.3562,8.3632,244200.0
2007-10-03 15:00:00,11.92,11.93,11.92,11.92,281400.0,8.3562,8.3632,8.3562,8.3562,281400.0
2007-10-03 15:05:00,11.92,11.93,11.92,11.93,151200.0,8.3562,8.3632,8.3562,8.3632,151200.0
2007-10-03 15:10:00,11.93,11.93,11.92,11.92,187000.0,8.3632,8.3632,8.3562,8.3562,187000.0
2007-10-03 15:15:00,11.93,11.93,11.88,11.89,871600.0,8.3632,8.3632,8.3281,8.3351,871600.0
2007-10-03 15:20:00,11.89,11.91,11.89,11.9,484600.0,8.3351,8.3492,8.3351,8.3422,484600.0
2007-10-03 15:25:00,11.91,11.92,11.9,11.9,1070200.0,8.3492,8.3562,8.3422,8.3422,1070200.0
2007-10-03 15:30:00,11.91,11.92,11.9,11.9,883400.0,8.3492,8.3562,8.3422,8.3422,883400.0
2007-10-03 15:35:00,11.9,11.92,11.9,11.9,505800.0,8.3422,8.3562,8.3422,8.3422,505800.0
2007-10-03 15:40:00,11.9,11.9,11.9,11.9,430400.0,8.3422,8.3422,8.3422,8.3422,430400.0
2007-10-03 15:45:00,11.9,11.9,11.88,11.9,776000.0,8.3422,8.3422,8.3281,8.3422,776000.0
2007-10-03 15:50:00,11.9,11.9,11.88,11.88,959000.0,8.3422,8.3422,8.3281,8.3281,959000.0
2007-10-03 15:55:00,11.88,11.9,11.88,11.9,1191000.0,8.3281,8.3422,8.3281,8.3422,1191000.0
2007-10-04 09:30:00,11.95,11.99,11.9,11.96,655600.0,8.3772,8.4053,8.3422,8.3842,655600.0
2007-10-04 09:35:00,11.96,11.96,11.89,11.89,395600.0,8.3842,8.3842,8.3351,8.3351,395600.0
2007-10-04 09:40:00,11.89,11.92,11.87,11.89,293200.0,8.3351,8.3562,8.3211,8.3351,293200.0
2007-10-04 09:45:00,11.89,11.9,11.87,11.88,726800.0,8.3351,8.3422,8.3211,8.3281,726800.0
2007-10-04 09:50:00,11.88,11.91,11.88,11.9,632000.0,8.3281,8.3492,8.3281,8.3422,632000.0
2007-10-04 09:55:00,11.9,11.93,11.9,11.9,450600.0,8.3422,8.3632,8.3422,8.3422,450600.0
2007-10-04 10:00:00,11.9,11.92,11.9,11.9,646600.0,8.3422,8.3562,8.3422,8.3422,646600.0
2007-10-04 10:05:00,11.9,11.9,11.89,11.9,206600.0,8.3422,8.3422,8.3351,8.3422,206600.0
2007-10-04 10:10:00,11.9,11.92,11.9,11.9,611800.0,8.3422,8.3562,8.3422,8.3422,611800.0
2007-10-04 10:15:00,11.9,11.9,11.89,11.9,313600.0,8.3422,8.3422,8.3351,8.3422,313600.0
2007-10-04 10:20:00,11.9,11.91,11.9,11.91,240400.0,8.3422,8.3492,8.3422,8.3492,240400.0
2007-10-04 10:25:00,11.9,11.91,11.88,11.89,909000.0,8.3422,8.3492,8.3281,8.3351,909000.0
2007-10-04 10:30:00,11.89,11.89,11.85,11.88,1019800.0,8.3351,8.3351,8.3071,8.3281,1019800.0
2007-10-04 10:35:00,11.88,11.9,11.86,11.87,680000.0,8.3281,8.3422,8.3141,8.3211,680000.0
2007-10-04 10:40:00,11.87,11.89,11.87,11.89,746400.0,8.3211,8.3351,8.3211,8.3351,746400.0
2007-10-04 10:45:00,11.88,11.9,11.88,11.89,541000.0,8.3281,8.3422,8.3281,8.3351,541000.0
2007-10-04 10:50:00,11.9,11.92,11.88,11.91,906200.0,8.3422,8.3562,8.3281,8.3492,906200.0
2007-10-04 10:55:00,11.91,11.93,11.9,11.91,499600.0,8.3492,8.3632,8.3422,8.3492,499600.0
2007-10-04 11:00:00,11.91,11.91,11.9,11.9,596000.0,8.3492,8.3492,8.3422,8.3422,596000.0
2007-10-04 11:05:00,11.9,11.91,11.9,11.91,242800.0,8.3422,8.3492,8.3422,8.3492,242800.0
2007-10-04 11:10:00,11.91,11.91,11.9,11.9,343200.0,8.3492,8.3492,8.3422,8.3422,343200.0
2007-10-04 11:15:00,11.9,11.93,11.9,11.93,708800.0,8.3422,8.3632,8.3422,8.3632,708800.0
2007-10-04 11:20:00,11.92,11.94,11.91,11.91,607600.0,8.3562,8.3702,8.3492,8.3492,607600.0
2007-10-04 11:25:00,11.92,11.93,11.9,11.9,278400.0,8.3562,8.3632,8.3422,8.3422,278400.0
2007-10-04 11:30:00,11.9,11.9,11.9,11.9,298800.0,8.3422,8.3422,8.3422,8.3422,298800.0
2007-10-04 11:35:00,11.9,11.9,11.9,11.9,117800.0,8.3422,8.3422,8.3422,8.3422,117800.0
2007-10-04 11:40:00,11.9,11.9,11.9,11.9,96200.0,8.3422,8.3422,8.3422,8.3422,96200.0
2007-10-04 11:45:00,11.9,11.91,11.88,11.91,294200.0,8.3422,8.3492,8.3281,8.3492,294200.0
2007-10-04 11:50:00,11.9,11.93,11.9,11.92,129200.0,8.3422,8.3632,8.3422,8.3562,129200.0
2007-10-04 11:55:00,11.92,11.93,11.92,11.93,208600.0,8.3562,8.3632,8.3562,8.3632,208600.0
2007-10-04 12:00:00,11.92,11.93,11.92,11.93,274000.0,8.3562,8.3632,8.3562,8.3632,274000.0
2007-10-04 12:05:00,11.92,11.93,11.9,11.92,253000.0,8.3562,8.3632,8.3422,8.3562,253000.0
2007-10-04 12:10:00,11.92,11.93,11.91,11.93,257400.0,8.3562,8.3632,8.3492,8.3632,257400.0
2007-10-04 12:15:00,11.93,11.94,11.92,11.93,400200.0,8.3632,8.3702,8.3562,8.3632,400200.0
2007-10-04 12:20:00,11.93,11.93,11.93,11.93,141400.0,8.3632,8.3632,8.3632,8.3632,141400.0
2007-10-04 12:25:00,11.93,11.93,11.92,11.92,392800.0,8.3632,8.3632,8.3562,8.3562,392800.0
2007-10-04 12:30:00,11.93,11.93,11.92,11.93,196800.0,8.3632,8.3632,8.3562,8.3632,196800.0
2007-10-04 12:35:00,11.92,11.93,11.91,11.91,89600.0,8.3562,8.3632,8.3492,8.3492,89600.0
2007-10-04 12:40:00,11.91,11.93,11.91,11.92,341800.0,8.3492,8.3632,8.3492,8.3562,341800.0
2007-10-04 12:45:00,11.93,11.93,11.92,11.92,164800.0,8.3632,8.3632,8.3562,8.3562,164800.0
2007-10-04 12:50:00,11.93,11.95,11.92,11.95,560800.0,8.3632,8.3772,8.3562,8.3772,560800.0
2007-10-04 12:55:00,11.95,11.95,11.92,11.93,204800.0,8.3772,8.3772,8.3562,8.3632,204800.0
2007-10-04 13:00:00,11.93,11.94,11.92,11.94,151800.0,8.3632,8.3702,8.3562,8.3702,151800.0
2007-10-04 13:05:00,11.94,11.94,11.93,11.93,114200.0,8.3702,8.3702,8.3632,8.3632,114200.0
2007-10-04 13:10:00,11.94,11.94,11.93,11.94,135600.0,8.3702,8.3702,8.3632,8.3702,135600.0
2007-10-04 13:15:00,11.93,11.94,11.93,11.94,203200.0,8.3632,8.3702,8.3632,8.3702,203200.0
2007-10-04 13:20:00,11.94,11.95,11.93,11.95,425800.0,8.3702,8.3772,8.3632,8.3772,425800.0
2007-10-04 13:25:00,11.95,11.97,11.95,11.96,450200.0,8.3772,8.3912,8.3772,8.3842,450200.0
2007-10-04 13:30:00,11.97,11.97,11.96,11.97,132600.0,8.3912,8.3912,8.3842,8.3912,132600.0
2007-10-04 13:35:00,11.97,11.97,11.95,11.97,275200.0,8.3912,8.3912,8.3772,8.3912,275200.0
2007-10-04 13:40:00,11.97,11.99,11.97,11.97,408200.0,8.3912,8.4053,8.3912,8.3912,408200.0
2007-10-04 13:45:00,11.97,11.97,11.95,11.95,125000.0,8.3912,8.3912,8.3772,8.3772,125000.0
2007-10-04 13:50:00,11.95,11.95,11.94,11.95,89800.0,8.3772,8.3772,8.3702,8.3772,89800.0
2007-10-04 13:55:00,11.94,11.95,11.94,11.95,290200.0,8.3702,8.3772,8.3702,8.3772,290200.0
2007-10-04 14:00:00,11.95,11.95,11.95,11.95,69600.0,8.3772,8.3772,8.3772,8.3772,69600.0
2007-10-04 14:05:00,11.95,11.95,11.95,11.95,75200.0,8.3772,8.3772,8.3772,8.3772,75200.0
2007-10-04 14:10:00,11.95,11.95,11.95,11.95,29200.0,8.3772,8.3772,8.3772,8.3772,29200.0
2007-10-04 14:15:00,11.95,11.95,11.95,11.95,143600.0,8.3772,8.3772,8.3772,8.3772,143600.0
2007-10-04 14:20:00,11.96,11.97,11.96,11.97,188000.0,8.3842,8.3912,8.3842,8.3912,188000.0
2007-10-04 14:25:00,11.97,11.97,11.96,11.97,465600.0,8.3912,8.3912,8.3842,8.3912,465600.0
2007-10-04 14:30:00,11.97,11.97,11.96,11.97,334600.0,8.3912,8.3912,8.3842,8.3912,334600.0
2007-10-04 14:35:00,11.97,12.01,11.97,12.01,322000.0,8.3912,8.4193,8.3912,8.4193,322000.0
2007-10-04 14:40:00,12.0,12.01,11.97,11.98,525600.0,8.4123,8.4193,8.3912,8.3982,525600.0
2007-10-04 14:45:00,11.97,11.99,11.97,11.97,254600.0,8.3912,8.4053,8.3912,8.3912,254600.0
2007-10-04 14:50:00,11.97,11.98,11.97,11.97,823000.0,8.3912,8.3982,8.3912,8.3912,823000.0
2007-10-04 14:55:00,11.97,12.01,11.97,12.0,696800.0,8.3912,8.4193,8.3912,8.4123,696800.0
2007-10-04 15:00:00,12.0,12.01,11.99,12.0,833400.0,8.4123,8.4193,8.4053,8.4123,833400.0
2007-10-04 15:05:00,12.0,12.02,12.0,12.01,712200.0,8.4123,8.4263,8.4123,8.4193,712200.0
2007-10-04 15:10:00,12.0,12.02,11.99,12.02,419400.0,8.4123,8.4263,8.4053,8.4263,419400.0
2007-10-04 15:15:00,12.02,12.02,11.99,11.99,703800.0,8.4263,8.4263,8.4053,8.4053,703800.0
2007-10-04 15:20:00,11.99,11.99,11.97,11.97,508200.0,8.4053,8.4053,8.3912,8.3912,508200.0
2007-10-04 15:25:00,11.97,11.98,11.97,11.97,255800.0,8.3912,8.3982,8.3912,8.3912,255800.0
2007-10-04 15:30:00,11.97,11.99,11.97,11.99,231400.0,8.3912,8.4053,8.3912,8.4053,231400.0
2007-10-04 15:35:00,11.99,11.99,11.99,11.99,150400.0,8.4053,8.4053,8.4053,8.4053,150400.0
2007-10-04 15:40:00,11.99,11.99,11.97,11.97,280800.0,8.4053,8.4053,8.3912,8.3912,280800.0
2007-10-04 15:45:00,11.97,11.99,11.97,11.99,523000.0,8.3912,8.4053,8.3912,8.4053,523000.0
2007-10-04 15:50:00,11.99,12.0,11.99,12.0,882800.0,8.4053,8.4123,8.4053,8.4123,882800.0
2007-10-04 15:55:00,11.99,12.0,11.97,11.97,1106400.0,8.4053,8.4123,8.3912,8.3912,1106400.0
2007-10-05 09:30:00,12.02,12.17,12.0,12.01,953400.0,8.4263,8.5314,8.4123,8.4193,953400.0
2007-10-05 09:35:00,12.01,12.01,11.99,12.01,595600.0,8.4193,8.4193,8.4053,8.4193,595600.0
2007-10-05 09:40:00,12.0,12.03,11.98,11.99,1109600.0,8.4123,8.4333,8.3982,8.4053,1109600.0
2007-10-05 09:45:00,11.99,11.99,11.94,11.96,558800.0,8.4053,8.4053,8.3702,8.3842,558800.0
2007-10-05 09:50:00,11.96,11.96,11.93,11.95,433600.0,8.3842,8.3842,8.3632,8.3772,433600.0
2007-10-05 09:55:00,11.95,11.95,11.93,11.93,645600.0,8.3772,8.3772,8.3632,8.3632,645600.0
2007-10-05 10:00:00,11.93,11.95,11.9,11.92,1374600.0,8.3632,8.3772,8.3422,8.3562,1374600.0
2007-10-05 10:05:00,11.93,11.93,11.88,11.9,1621400.0,8.3632,8.3632,8.3281,8.3422,1621400.0
2007-10-05 10:10:00,11.9,11.93,11.88,11.92,726400.0,8.3422,8.3632,8.3281,8.3562,726400.0
2007-10-05 10:15:00,11.93,11.95,11.93,11.95,901200.0,8.3632,8.3772,8.3632,8.3772,901200.0
2007-10-05 10:20:00,11.95,11.97,11.94,11.94,379200.0,8.3772,8.3912,8.3702,8.3702,379200.0
2007-10-05 10:25:00,11.94,11.95,11.88,11.88,623200.0,8.3702,8.3772,8.3281,8.3281,623200.0
2007-10-05 10:30:00,11.88,11.95,11.88,11.93,542400.0,8.3281,8.3772,8.3281,8.3632,542400.0
2007-10-05 10:35:00,11.93,11.94,11.92,11.94,613000.0,8.3632,8.3702,8.3562,8.3702,613000.0
2007-10-05 10:40:00,11.94,11.95,11.9,11.91,268200.0,8.3702,8.3772,8.3422,8.3492,268200.0
2007-10-05 10:45:00,11.91,11.95,11.91,11.95,386200.0,8.3492,8.3772,8.3492,8.3772,386200.0
2007-10-05 10:50:00,11.95,11.95,11.93,11.94,330800.0,8.3772,8.3772,8.3632,8.3702,330800.0
2007-10-05 10:55:00,11.94,11.95,11.93,11.95,244800.0,8.3702,8.3772,8.3632,8.3772,244800.0
2007-10-05 11:00:00,11.95,11.97,11.93,11.96,953000.0,8.3772,8.3912,8.3632,8.3842,953000.0
2007-10-05 11:05:00,11.96,11.96,11.92,11.94,727200.0,8.3842,8.3842,8.3562,8.3702,727200.0
2007-10-05 11:10:00,11.94,11.96,11.93,11.96,575800.0,8.3702,8.3842,8.3632,8.3842,575800.0
2007-10-05 11:15:00,11.96,12.0,11.96,12.0,855800.0,8.3842,8.4123,8.3842,8.4123,855800.0
2007-10-05 11:20:00,12.0,12.04,11.99,12.04,519800.0,8.4123,8.4403,8.4053,8.4403,519800.0
2007-10-05 11:25:00,12.04,12.04,12.01,12.02,515000.0,8.4403,8.4403,8.4193,8.4263,515000.0
2007-10-05 11:30:00,12.02,12.05,12.0,12.04,467600.0,8.4263,8.4473,8.4123,8.4403,467600.0
2007-10-05 11:35:00,12.05,12.09,12.04,12.08,702800.0,8.4473,8.4754,8.4403,8.4683,702800.0
2007-10-05 11:40:00,12.07,12.07,12.06,12.06,330200.0,8.4613,8.4613,8.4543,8.4543,330200.0
2007-10-05 11:45:00,12.07,12.1,12.06,12.09,236600.0,8.4613,8.4824,8.4543,8.4754,236600.0
2007-10-05 11:50:00,12.09,12.11,12.09,12.1,388000.0,8.4754,8.4894,8.4754,8.4824,388000.0
2007-10-05 11:55:00,12.1,12.11,12.1,12.1,333000.0,8.4824,8.4894,8.4824,8.4824,333000.0
2007-10-05 12:00:00,12.1,12.12,12.1,12.1,263000.0,8.4824,8.4964,8.4824,8.4824,263000.0
2007-10-05 12:05:00,12.1,12.11,12.1,12.11,229600.0,8.4824,8.4894,8.4824,8.4894,229600.0
2007-10-05 12:10:00,12.11,12.11,12.09,12.11,240600.0,8.4894,8.4894,8.4754,8.4894,240600.0
2007-10-05 12:15:00,12.11,12.12,12.11,12.11,82600.0,8.4894,8.4964,8.4894,8.4894,82600.0
2007-10-05 12:20:00,12.11,12.11,12.09,12.09,263200.0,8.4894,8.4894,8.4754,8.4754,263200.0
2007-10-05 12:25:00,12.09,12.1,12.09,12.09,129000.0,8.4754,8.4824,8.4754,8.4754,129000.0
2007-10-05 12:30:00,12.09,12.09,12.08,12.08,123800.0,8.4754,8.4754,8.4683,8.4683,123800.0
2007-10-05 12:35:00,12.08,12.09,12.08,12.08,233800.0,8.4683,8.4754,8.4683,8.4683,233800.0
2007-10-05 12:40:00,12.08,12.08,12.07,12.07,383400.0,8.4683,8.4683,8.4613,8.4613,383400.0
2007-10-05 12:45:00,12.07,12.08,12.07,12.08,143600.0,8.4613,8.4683,8.4613,8.4683,143600.0
2007-10-05 12:50:00,12.08,12.08,12.07,12.07,154200.0,8.4683,8.4683,8.4613,8.4613,154200.0
2007-10-05 12:55:00,12.07,12.08,12.06,12.08,293200.0,8.4613,8.4683,8.4543,8.4683,293200.0
2007-10-05 13:00:00,12.08,12.09,12.08,12.08,448000.0,8.4683,8.4754,8.4683,8.4683,448000.0
2007-10-05 13:05:00,12.08,12.09,12.08,12.08,146000.0,8.4683,8.4754,8.4683,8.4683,146000.0
2007-10-05 13:10:00,12.08,12.09,12.08,12.08,273400.0,8.4683,8.4754,8.4683,8.4683,273400.0
2007-10-05 13:15:00,12.08,12.1,12.08,12.09,317800.0,8.4683,8.4824,8.4683,8.4754,317800.0
2007-10-05 13:20:00,12.1,12.11,12.09,12.1,287600.0,8.4824,8.4894,8.4754,8.4824,287600.0
2007-10-05 13:25:00,12.1,12.12,12.09,12.1,303000.0,8.4824,8.4964,8.4754,8.4824,303000.0
2007-10-05 13:30:00,12.09,12.11,12.09,12.1,278800.0,8.4754,8.4894,8.4754,8.4824,278800.0
2007-10-05 13:35:00,12.1,12.1,12.09,12.1,108200.0,8.4824,8.4824,8.4754,8.4824,108200.0
2007-10-05 13:40:00,12.09,12.13,12.09,12.12,543600.0,8.4754,8.5034,8.4754,8.4964,543600.0
2007-10-05 13:45:00,12.12,12.13,12.12,12.12,109400.0,8.4964,8.5034,8.4964,8.4964,109400.0
2007-10-05 13:50:00,12.13,12.13,12.12,12.13,513600.0,8.5034,8.5034,8.4964,8.5034,513600.0
2007-10-05 13:55:00,12.12,12.13,12.11,12.11,391000.0,8.4964,8.5034,8.4894,8.4894,391000.0
2007-10-05 14:00:00,12.11,12.12,12.11,12.11,159000.0,8.4894,8.4964,8.4894,8.4894,159000.0
2007-10-05 14:05:00,12.11,12.11,12.11,12.11,111200.0,8.4894,8.4894,8.4894,8.4894,111200.0
2007-10-05 14:10:00,12.11,12.12,12.11,12.11,199600.0,8.4894,8.4964,8.4894,8.4894,199600.0
2007-10-05 14:15:00,12.12,12.13,12.11,12.12,271800.0,8.4964,8.5034,8.4894,8.4964,271800.0
2007-10-05 14:20:00,12.13,12.13,12.11,12.11,367400.0,8.5034,8.5034,8.4894,8.4894,367400.0
2007-10-05 14:25:00,12.12,12.12,12.11,12.11,299000.0,8.4964,8.4964,8.4894,8.4894,299000.0
2007-10-05 14:30:00,12.11,12.12,12.11,12.12,149400.0,8.4894,8.4964,8.4894,8.4964,149400.0
2007-10-05 14:35:00,12.12,12.13,12.11,12.13,138400.0,8.4964,8.5034,8.4894,8.5034,138400.0
2007-10-05 14:40:00,12.13,12.13,12.12,12.13,264000.0,8.5034,8.5034,8.4964,8.5034,264000.0
2007-10-05 14:45:00,12.12,12.13,12.12,12.13,184200.0,8.4964,8.5034,8.4964,8.5034,184200.0
2007-10-05 14:50:00,12.13,12.13,12.1,12.1,791000.0,8.5034,8.5034,8.4824,8.4824,791000.0
2007-10-05 14:55:00,12.1,12.11,12.1,12.1,465400.0,8.4824,8.4894,8.4824,8.4824,465400.0
2007-10-05 15:00:00,12.1,12.11,12.1,12.1,536800.0,8.4824,8.4894,8.4824,8.4824,536800.0
2007-10-05 15:05:00,12.11,12.11,12.1,12.11,228000.0,8.4894,8.4894,8.4824,8.4894,228000.0
2007-10-05 15:10:00,12.11,12.11,12.1,12.11,268000.0,8.4894,8.4894,8.4824,8.4894,268000.0
2007-10-05 15:15:00,12.11,12.11,12.1,12.11,242600.0,8.4894,8.4894,8.4824,8.4894,242600.0
2007-10-05 15:20:00,12.11,12.12,12.1,12.1,464600.0,8.4894,8.4964,8.4824,8.4824,464600.0
2007-10-05 15:25:00,12.1,12.11,12.1,12.1,319000.0,8.4824,8.4894,8.4824,8.4824,319000.0
2007-10-05 15:30:00,12.1,12.11,12.1,12.1,325800.0,8.4824,8.4894,8.4824,8.4824,325800.0
2007-10-05 15:35:00,12.1,12.11,12.09,12.09,685800.0,8.4824,8.4894,8.4754,8.4754,685800.0
2007-10-05 15:40:00,12.1,12.1,12.09,12.1,612400.0,8.4824,8.4824,8.4754,8.4824,612400.0
2007-10-05 15:45:00,12.1,12.11,12.09,12.1,870200.0,8.4824,8.4894,8.4754,8.4824,870200.0
2007-10-05 15:50:00,12.1,12.12,12.1,12.11,1147800.0,8.4824,8.4964,8.4824,8.4894,1147800.0
2007-10-05 15:55:00,12.11,12.12,12.1,12.12,950800.0,8.4894,8.4964,8.4824,8.4964,950800.0
2007-10-08 09:30:00,12.09,12.11,12.01,12.07,646600.0,8.4754,8.4894,8.4193,8.4613,646600.0
2007-10-08 09:35:00,12.08,12.1,12.06,12.08,849800.0,8.4683,8.4824,8.4543,8.4683,849800.0
2007-10-08 09:40:00,12.07,12.08,12.04,12.07,534000.0,8.4613,8.4683,8.4403,8.4613,534000.0
2007-10-08 09:45:00,12.08,12.08,12.03,12.03,1059000.0,8.4683,8.4683,8.4333,8.4333,1059000.0
2007-10-08 09:50:00,12.03,12.08,12.02,12.05,637800.0,8.4333,8.4683,8.4263,8.4473,637800.0
2007-10-08 09:55:00,12.06,12.06,12.03,12.04,334600.0,8.4543,8.4543,8.4333,8.4403,334600.0
2007-10-08 10:00:00,12.04,12.06,12.04,12.06,571000.0,8.4403,8.4543,8.4403,8.4543,571000.0
2007-10-08 10:05:00,12.05,12.08,12.05,12.06,804400.0,8.4473,8.4683,8.4473,8.4543,804400.0
2007-10-08 10:10:00,12.06,12.06,12.05,12.06,617600.0,8.4543,8.4543,8.4473,8.4543,617600.0
2007-10-08 10:15:00,12.06,12.06,12.06,12.06,933600.0,8.4543,8.4543,8.4543,8.4543,933600.0
2007-10-08 10:20:00,12.06,12.08,12.06,12.06,586600.0,8.4543,8.4683,8.4543,8.4543,586600.0
2007-10-08 10:25:00,12.06,12.08,12.06,12.06,316600.0,8.4543,8.4683,8.4543,8.4543,316600.0
2007-10-08 10:30:00,12.07,12.08,12.06,12.08,321200.0,8.4613,8.4683,8.4543,8.4683,321200.0
2007-10-08 10:35:00,12.08,12.08,12.06,12.06,368200.0,8.4683,8.4683,8.4543,8.4543,368200.0
2007-10-08 10:40:00,12.07,12.07,12.06,12.06,749600.0,8.4613,8.4613,8.4543,8.4543,749600.0
2007-10-08 10:45:00,12.07,12.07,12.06,12.07,544000.0,8.4613,8.4613,8.4543,8.4613,544000.0
2007-10-08 10:50:00,12.07,12.07,12.06,12.06,57600.0,8.4613,8.4613,8.4543,8.4543,57600.0
2007-10-08 10:55:00,12.07,12.07,12.05,12.05,320400.0,8.4613,8.4613,8.4473,8.4473,320400.0
2007-10-08 11:00:00,12.05,12.05,12.03,12.03,104800.0,8.4473,8.4473,8.4333,8.4333,104800.0
2007-10-08 11:05:00,12.03,12.03,12.01,12.01,734200.0,8.4333,8.4333,8.4193,8.4193,734200.0
2007-10-08 11:10:00,12.01,12.01,11.98,12.01,673800.0,8.4193,8.4193,8.3982,8.4193,673800.0
2007-10-08 11:15:00,12.0,12.01,11.99,11.99,330000.0,8.4123,8.4193,8.4053,8.4053,330000.0
2007-10-08 11:20:00,11.99,12.01,11.99,12.01,211400.0,8.4053,8.4193,8.4053,8.4193,211400.0
2007-10-08 11:25:00,12.01,12.01,11.97,11.97,262000.0,8.4193,8.4193,8.3912,8.3912,262000.0
2007-10-08 11:30:00,11.97,11.97,11.96,11.96,212000.0,8.3912,8.3912,8.3842,8.3842,212000.0
2007-10-08 11:35:00,11.96,11.96,11.94,11.94,284400.0,8.3842,8.3842,8.3702,8.3702,284400.0
2007-10-08 11:40:00,11.94,11.94,11.9,11.9,466400.0,8.3702,8.3702,8.3422,8.3422,466400.0
2007-10-08 11:45:00,11.9,11.93,11.9,11.93,375200.0,8.3422,8.3632,8.3422,8.3632,375200.0
2007-10-08 11:50:00,11.93,11.94,11.93,11.94,193400.0,8.3632,8.3702,8.3632,8.3702,193400.0
2007-10-08 11:55:00,11.94,11.94,11.93,11.94,116800.0,8.3702,8.3702,8.3632,8.3702,116800.0
2007-10-08 12:00:00,11.95,11.95,11.94,11.94,101200.0,8.3772,8.3772,8.3702,8.3702,101200.0
2007-10-08 12:05:00,11.95,11.95,11.94,11.94,182200.0,8.3772,8.3772,8.3702,8.3702,182200.0
2007-10-08 12:10:00,11.94,11.96,11.94,11.95,1086400.0,8.3702,8.3842,8.3702,8.3772,1086400.0
2007-10-08 12:15:00,11.95,11.95,11.92,11.93,713800.0,8.3772,8.3772,8.3562,8.3632,713800.0
2007-10-08 12:20:00,11.93,11.95,11.93,11.93,261200.0,8.3632,8.3772,8.3632,8.3632,261200.0
2007-10-08 12:25:00,11.93,11.95,11.93,11.93,792800.0,8.3632,8.3772,8.3632,8.3632,792800.0
2007-10-08 12:30:00,11.93,11.95,11.93,11.94,373000.0,8.3632,8.3772,8.3632,8.3702,373000.0
2007-10-08 12:35:00,11.93,11.94,11.93,11.93,39600.0,8.3632,8.3702,8.3632,8.3632,39600.0
2007-10-08 12:40:00,11.93,11.94,11.93,11.93,118000.0,8.3632,8.3702,8.3632,8.3632,118000.0
2007-10-08 12:45:00,11.94,11.94,11.93,11.94,63600.0,8.3702,8.3702,8.3632,8.3702,63600.0
2007-10-08 12:50:00,11.93,11.94,11.93,11.94,85600.0,8.3632,8.3702,8.3632,8.3702,85600.0
2007-10-08 12:55:00,11.94,11.94,11.93,11.93,316600.0,8.3702,8.3702,8.3632,8.3632,316600.0
2007-10-08 13:00:00,11.93,11.94,11.93,11.93,178200.0,8.3632,8.3702,8.3632,8.3632,178200.0
2007-10-08 13:05:00,11.93,11.93,11.93,11.93,89000.0,8.3632,8.3632,8.3632,8.3632,89000.0
2007-10-08 13:10:00,11.93,11.93,11.92,11.92,47200.0,8.3632,8.3632,8.3562,8.3562,47200.0
2007-10-08 13:15:00,11.92,11.93,11.92,11.92,50400.0,8.3562,8.3632,8.3562,8.3562,50400.0
2007-10-08 13:20:00,11.93,11.93,11.92,11.92,169400.0,8.3632,8.3632,8.3562,8.3562,169400.0
2007-10-08 13:25:00,11.92,11.92,11.92,11.92,104800.0,8.3562,8.3562,8.3562,8.3562,104800.0
2007-10-08 13:30:00,11.92,11.92,11.91,11.91,93800.0,8.3562,8.3562,8.3492,8.3492,93800.0
2007-10-08 13:35:00,11.91,11.92,11.9,11.9,179800.0,8.3492,8.3562,8.3422,8.3422,179800.0
2007-10-08 13:40:00,11.9,11.9,11.88,11.89,495800.0,8.3422,8.3422,8.3281,8.3351,495800.0
2007-10-08 13:45:00,11.89,11.9,11.89,11.9,146400.0,8.3351,8.3422,8.3351,8.3422,146400.0
2007-10-08 13:50:00,11.9,11.9,11.88,11.89,322800.0,8.3422,8.3422,8.3281,8.3351,322800.0
2007-10-08 13:55:00,11.89,11.9,11.88,11.9,598400.0,8.3351,8.3422,8.3281,8.3422,598400.0
2007-10-08 14:00:00,11.9,11.9,11.88,11.88,192200.0,8.3422,8.3422,8.3281,8.3281,192200.0
2007-10-08 14:05:00,11.88,11.89,11.88,11.88,91000.0,8.3281,8.3351,8.3281,8.3281,91000.0
2007-10-08 14:10:00,11.88,11.9,11.88,11.9,281800.0,8.3281,8.3422,8.3281,8.3422,281800.0
2007-10-08 14:15:00,11.9,11.9,11.89,11.9,93600.0,8.3422,8.3422,8.3351,8.3422,93600.0
2007-10-08 14:20:00,11.9,11.92,11.9,11.91,1263800.0,8.3422,8.3562,8.3422,8.3492,1263800.0
2007-10-08 14:25:00,11.91,11.92,11.9,11.9,146200.0,8.3492,8.3562,8.3422,8.3422,146200.0
2007-10-08 14:30:00,11.9,11.9,11.89,11.9,416600.0,8.3422,8.3422,8.3351,8.3422,416600.0
2007-10-08 14:35:00,11.9,11.91,11.9,11.9,108400.0,8.3422,8.3492,8.3422,8.3422,108400.0
2007-10-08 14:40:00,11.9,11.91,11.9,11.9,176600.0,8.3422,8.3492,8.3422,8.3422,176600.0
2007-10-08 14:45:00,11.9,11.9,11.89,11.9,198600.0,8.3422,8.3422,8.3351,8.3422,198600.0
2007-10-08 14:50:00,11.89,11.9,11.89,11.9,225800.0,8.3351,8.3422,8.3351,8.3422,225800.0
2007-10-08 14:55:00,11.9,11.9,11.9,11.9,378800.0,8.3422,8.3422,8.3422,8.3422,378800.0
2007-10-08 15:00:00,11.9,11.9,11.9,11.9,69000.0,8.3422,8.3422,8.3422,8.3422,69000.0
2007-10-08 15:05:00,11.9,11.91,11.9,11.9,159400.0,8.3422,8.3492,8.3422,8.3422,159400.0
2007-10-08 15:10:00,11.9,11.91,11.9,11.91,248400.0,8.3422,8.3492,8.3422,8.3492,248400.0
2007-10-08 15:15:00,11.91,11.91,11.9,11.9,63000.0,8.3492,8.3492,8.3422,8.3422,63000.0
2007-10-08 15:20:00,11.9,11.91,11.9,11.9,829400.0,8.3422,8.3492,8.3422,8.3422,829400.0
2007-10-08 15:25:00,11.9,11.9,11.89,11.9,393400.0,8.3422,8.3422,8.3351,8.3422,393400.0
2007-10-08 15:30:00,11.9,11.9,11.88,11.89,190800.0,8.3422,8.3422,8.3281,8.3351,190800.0
2007-10-08 15:35:00,11.88,11.89,11.88,11.89,201600.0,8.3281,8.3351,8.3281,8.3351,201600.0
2007-10-08 15:40:00,11.89,11.9,11.88,11.9,503000.0,8.3351,8.3422,8.3281,8.3422,503000.0
2007-10-08 15:45:00,11.89,11.91,11.89,11.91,917800.0,8.3351,8.3492,8.3351,8.3492,917800.0
2007-10-08 15:50:00,11.91,11.92,11.9,11.9,654800.0,8.3492,8.3562,8.3422,8.3422,654800.0
2007-10-08 15:55:00,11.9,11.92,11.9,11.92,1372200.0,8.3422,8.3562,8.3422,8.3562,1372200.0
2007-10-09 09:30:00,11.92,11.95,11.88,11.92,655200.0,8.3562,8.3772,8.3281,8.3562,655200.0
2007-10-09 09:35:00,11.92,11.95,11.9,11.94,370400.0,8.3562,8.3772,8.3422,8.3702,370400.0
2007-10-09 09:40:00,11.94,11.99,11.94,11.96,272200.0,8.3702,8.4053,8.3702,8.3842,272200.0
2007-10-09 09:45:00,11.96,11.99,11.95,11.99,364400.0,8.3842,8.4053,8.3772,8.4053,364400.0
2007-10-09 09:50:00,11.99,11.99,11.97,11.98,472200.0,8.4053,8.4053,8.3912,8.3982,472200.0
2007-10-09 09:55:00,11.98,11.98,11.96,11.96,255400.0,8.3982,8.3982,8.3842,8.3842,255400.0
2007-10-09 10:00:00,11.96,11.97,11.96,11.97,168000.0,8.3842,8.3912,8.3842,8.3912,168000.0
2007-10-09 10:05:00,11.96,11.97,11.94,11.95,1107000.0,8.3842,8.3912,8.3702,8.3772,1107000.0
2007-10-09 10:10:00,11.94,11.95,11.92,11.93,519800.0,8.3702,8.3772,8.3562,8.3632,519800.0
2007-10-09 10:15:00,11.93,11.96,11.93,11.95,792200.0,8.3632,8.3842,8.3632,8.3772,792200.0
2007-10-09 10:20:00,11.95,11.97,11.95,11.97,928600.0,8.3772,8.3912,8.3772,8.3912,928600.0
2007-10-09 10:25:00,11.97,11.98,11.95,11.96,616000.0,8.3912,8.3982,8.3772,8.3842,616000.0
2007-10-09 10:30:00,11.96,11.97,11.95,11.96,239800.0,8.3842,8.3912,8.3772,8.3842,239800.0
2007-10-09 10:35:00,11.97,11.97,11.93,11.93,535400.0,8.3912,8.3912,8.3632,8.3632,535400.0
2007-10-09 10:40:00,11.93,11.96,11.92,11.92,1078000.0,8.3632,8.3842,8.3562,8.3562,1078000.0
2007-10-09 10:45:00,11.92,11.94,11.9,11.93,439000.0,8.3562,8.3702,8.3422,8.3632,439000.0
2007-10-09 10:50:00,11.94,11.95,11.93,11.93,571400.0,8.3702,8.3772,8.3632,8.3632,571400.0
2007-10-09 10:55:00,11.93,11.96,11.93,11.96,873200.0,8.3632,8.3842,8.3632,8.3842,873200.0
2007-10-09 11:00:00,11.96,11.98,11.95,11.96,573000.0,8.3842,8.3982,8.3772,8.3842,573000.0
2007-10-09 11:05:00,11.96,11.96,11.94,11.94,154200.0,8.3842,8.3842,8.3702,8.3702,154200.0
2007-10-09 11:10:00,11.95,11.98,11.95,11.97,680000.0,8.3772,8.3982,8.3772,8.3912,680000.0
2007-10-09 11:15:00,11.97,11.97,11.94,11.95,356800.0,8.3912,8.3912,8.3702,8.3772,356800.0
2007-10-09 11:20:00,11.95,11.96,11.93,11.94,405800.0,8.3772,8.3842,8.3632,8.3702,405800.0
2007-10-09 11:25:00,11.95,11.95,11.93,11.94,277200.0,8.3772,8.3772,8.3632,8.3702,277200.0
2007-10-09 11:30:00,11.95,11.95,11.93,11.94,121000.0,8.3772,8.3772,8.3632,8.3702,121000.0
2007-10-09 11:35:00,11.94,11.95,11.94,11.95,176200.0,8.3702,8.3772,8.3702,8.3772,176200.0
2007-10-09 11:40:00,11.95,11.95,11.94,11.94,125400.0,8.3772,8.3772,8.3702,8.3702,125400.0
2007-10-09 11:45:00,11.94,11.95,11.94,11.95,126000.0,8.3702,8.3772,8.3702,8.3772,126000.0
2007-10-09 11:50:00,11.95,11.96,11.95,11.95,168400.0,8.3772,8.3842,8.3772,8.3772,168400.0
2007-10-09 11:55:00,11.95,11.95,11.94,11.95,565200.0,8.3772,8.3772,8.3702,8.3772,565200.0
2007-10-09 12:00:00,11.95,11.97,11.95,11.97,1008000.0,8.3772,8.3912,8.3772,8.3912,1008000.0
2007-10-09 12:05:00,11.97,12.0,11.97,11.98,868600.0,8.3912,8.4123,8.3912,8.3982,868600.0
2007-10-09 12:10:00,11.99,12.0,11.97,11.99,402600.0,8.4053,8.4123,8.3912,8.4053,402600.0
2007-10-09 12:15:00,11.99,12.0,11.99,12.0,197000.0,8.4053,8.4123,8.4053,8.4123,197000.0
2007-10-09 12:20:00,11.99,12.0,11.99,11.99,148800.0,8.4053,8.4123,8.4053,8.4053,148800.0
2007-10-09 12:25:00,11.99,12.0,11.99,12.0,176200.0,8.4053,8.4123,8.4053,8.4123,176200.0
2007-10-09 12:30:00,11.99,12.02,11.99,12.02,354800.0,8.4053,8.4263,8.4053,8.4263,354800.0
2007-10-09 12:35:00,12.01,12.02,11.99,12.0,725000.0,8.4193,8.4263,8.4053,8.4123,725000.0
2007-10-09 12:40:00,12.0,12.01,11.99,11.99,320000.0,8.4123,8.4193,8.4053,8.4053,320000.0
2007-10-09 12:45:00,11.99,12.01,11.99,12.01,155800.0,8.4053,8.4193,8.4053,8.4193,155800.0
2007-10-09 12:50:00,12.01,12.01,11.99,11.99,60000.0,8.4193,8.4193,8.4053,8.4053,60000.0
2007-10-09 12:55:00,11.99,12.0,11.97,11.97,149600.0,8.4053,8.4123,8.3912,8.3912,149600.0
2007-10-09 13:00:00,11.97,11.98,11.96,11.96,179000.0,8.3912,8.3982,8.3842,8.3842,179000.0
2007-10-09 13:05:00,11.96,11.96,11.95,11.95,532800.0,8.3842,8.3842,8.3772,8.3772,532800.0
2007-10-09 13:10:00,11.95,11.95,11.94,11.94,73600.0,8.3772,8.3772,8.3702,8.3702,73600.0
2007-10-09 13:15:00,11.95,11.95,11.91,11.92,241200.0,8.3772,8.3772,8.3492,8.3562,241200.0
2007-10-09 13:20:00,11.92,11.93,11.9,11.92,355000.0,8.3562,8.3632,8.3422,8.3562,355000.0
2007-10-09 13:25:00,11.92,11.92,11.88,11.88,369000.0,8.3562,8.3562,8.3281,8.3281,369000.0
2007-10-09 13:30:00,11.88,11.9,11.86,11.9,744400.0,8.3281,8.3422,8.3141,8.3422,744400.0
2007-10-09 13:35:00,11.9,11.93,11.9,11.93,429000.0,8.3422,8.3632,8.3422,8.3632,429000.0
2007-10-09 13:40:00,11.93,11.94,11.92,11.94,292800.0,8.3632,8.3702,8.3562,8.3702,292800.0
2007-10-09 13:45:00,11.94,11.97,11.94,11.95,474400.0,8.3702,8.3912,8.3702,8.3772,474400.0
2007-10-09 13:50:00,11.95,11.95,11.94,11.94,388200.0,8.3772,8.3772,8.3702,8.3702,388200.0
2007-10-09 13:55:00,11.95,11.95,11.94,11.94,61400.0,8.3772,8.3772,8.3702,8.3702,61400.0
2007-10-09 14:00:00,11.94,11.96,11.93,11.95,483600.0,8.3702,8.3842,8.3632,8.3772,483600.0
2007-10-09 14:05:00,11.95,11.96,11.93,11.95,532600.0,8.3772,8.3842,8.3632,8.3772,532600.0
2007-10-09 14:10:00,11.95,11.96,11.94,11.95,516600.0,8.3772,8.3842,8.3702,8.3772,516600.0
2007-10-09 14:15:00,11.95,11.95,11.93,11.93,162800.0,8.3772,8.3772,8.3632,8.3632,162800.0
2007-10-09 14:20:00,11.93,11.94,11.93,11.93,61000.0,8.3632,8.3702,8.3632,8.3632,61000.0
2007-10-09 14:25:00,11.93,11.95,11.91,11.95,208000.0,8.3632,8.3772,8.3492,8.3772,208000.0
2007-10-09 14:30:00,11.95,11.96,11.94,11.95,344400.0,8.3772,8.3842,8.3702,8.3772,344400.0
2007-10-09 14:35:00,11.95,11.96,11.95,11.95,701000.0,8.3772,8.3842,8.3772,8.3772,701000.0
2007-10-09 14:40:00,11.95,11.97,11.95,11.97,276400.0,8.3772,8.3912,8.3772,8.3912,276400.0
2007-10-09 14:45:00,11.97,11.97,11.96,11.97,503600.0,8.3912,8.3912,8.3842,8.3912,503600.0
2007-10-09 14:50:00,11.97,11.99,11.97,11.98,423800.0,8.3912,8.4053,8.3912,8.3982,423800.0
2007-10-09 14:55:00,11.97,11.98,11.96,11.97,619800.0,8.3912,8.3982,8.3842,8.3912,619800.0
2007-10-09 15:00:00,11.97,11.97,11.94,11.94,192800.0,8.3912,8.3912,8.3702,8.3702,192800.0
2007-10-09 15:05:00,11.95,11.97,11.94,11.97,307600.0,8.3772,8.3912,8.3702,8.3912,307600.0
2007-10-09 15:10:00,11.97,11.97,11.95,11.95,231600.0,8.3912,8.3912,8.3772,8.3772,231600.0
2007-10-09 15:15:00,11.95,11.96,11.95,11.96,248200.0,8.3772,8.3842,8.3772,8.3842,248200.0
2007-10-09 15:20:00,11.96,11.96,11.95,11.95,138600.0,8.3842,8.3842,8.3772,8.3772,138600.0
2007-10-09 15:25:00,11.95,11.96,11.94,11.94,285200.0,8.3772,8.3842,8.3702,8.3702,285200.0
2007-10-09 15:30:00,11.94,11.95,11.93,11.93,332200.0,8.3702,8.3772,8.3632,8.3632,332200.0
2007-10-09 15:35:00,11.93,11.94,11.92,11.94,519600.0,8.3632,8.3702,8.3562,8.3702,519600.0
2007-10-09 15:40:00,11.94,11.96,11.92,11.93,948000.0,8.3702,8.3842,8.3562,8.3632,948000.0
2007-10-09 15:45:00,11.93,11.95,11.93,11.94,528200.0,8.3632,8.3772,8.3632,8.3702,528200.0
2007-10-09 15:50:00,11.95,11.97,11.94,11.95,1187400.0,8.3772,8.3912,8.3702,8.3772,1187400.0
2007-10-09 15:55:00,11.95,11.96,11.94,11.94,1056000.0,8.3772,8.3842,8.3702,8.3702,1056000.0
2007-10-10 09:30:00,11.95,11.95,11.88,11.9,566800.0,8.3772,8.3772,8.3281,8.3422,566800.0
2007-10-10 09:35:00,11.91,11.94,11.9,11.94,307600.0,8.3492,8.3702,8.3422,8.3702,307600.0
2007-10-10 09:40:00,11.94,11.95,11.9,11.93,782600.0,8.3702,8.3772,8.3422,8.3632,782600.0
2007-10-10 09:45:00,11.92,11.94,11.91,11.92,645800.0,8.3562,8.3702,8.3492,8.3562,645800.0
2007-10-10 09:50:00,11.92,11.94,11.89,11.9,1064000.0,8.3562,8.3702,8.3351,8.3422,1064000.0
2007-10-10 09:55:00,11.9,11.9,11.85,11.86,723600.0,8.3422,8.3422,8.3071,8.3141,723600.0
2007-10-10 10:00:00,11.86,11.88,11.86,11.88,428600.0,8.3141,8.3281,8.3141,8.3281,428600.0
2007-10-10 10:05:00,11.88,11.88,11.87,11.88,511800.0,8.3281,8.3281,8.3211,8.3281,511800.0
2007-10-10 10:10:00,11.88,11.88,11.84,11.85,630000.0,8.3281,8.3281,8.3001,8.3071,630000.0
2007-10-10 10:15:00,11.85,11.85,11.82,11.83,916400.0,8.3071,8.3071,8.2861,8.2931,916400.0
2007-10-10 10:20:00,11.84,11.84,11.81,11.82,592200.0,8.3001,8.3001,8.2791,8.2861,592200.0
2007-10-10 10:25:00,11.82,11.83,11.81,11.82,274400.0,8.2861,8.2931,8.2791,8.2861,274400.0
2007-10-10 10:30:00,11.83,11.83,11.82,11.83,575000.0,8.2931,8.2931,8.2861,8.2931,575000.0
2007-10-10 10:35:00,11.83,11.84,11.81,11.82,831000.0,8.2931,8.3001,8.2791,8.2861,831000.0
2007-10-10 10:40:00,11.82,11.82,11.79,11.8,935400.0,8.2861,8.2861,8.265,8.2721,935400.0
2007-10-10 10:45:00,11.8,11.8,11.78,11.79,244000.0,8.2721,8.2721,8.258,8.265,244000.0
2007-10-10 10:50:00,11.79,11.8,11.79,11.79,282800.0,8.265,8.2721,8.265,8.265,282800.0
2007-10-10 10:55:00,11.79,11.81,11.78,11.79,1069800.0,8.265,8.2791,8.258,8.265,1069800.0
2007-10-10 11:00:00,11.79,11.79,11.76,11.76,1250000.0,8.265,8.265,8.244,8.244,1250000.0
2007-10-10 11:05:00,11.77,11.77,11.75,11.76,409600.0,8.251,8.251,8.237,8.244,409600.0
2007-10-10 11:10:00,11.76,11.76,11.74,11.74,684000.0,8.244,8.244,8.23,8.23,684000.0
2007-10-10 11:15:00,11.74,11.78,11.74,11.78,820000.0,8.23,8.258,8.23,8.258,820000.0
2007-10-10 11:20:00,11.78,11.8,11.74,11.8,1354600.0,8.258,8.2721,8.23,8.2721,1354600.0
2007-10-10 11:25:00,11.8,11.8,11.76,11.78,726400.0,8.2721,8.2721,8.244,8.258,726400.0
2007-10-10 11:30:00,11.78,11.8,11.77,11.79,850600.0,8.258,8.2721,8.251,8.265,850600.0
2007-10-10 11:35:00,11.79,11.81,11.79,11.79,1696200.0,8.265,8.2791,8.265,8.265,1696200.0
2007-10-10 11:40:00,11.8,11.8,11.79,11.8,604400.0,8.2721,8.2721,8.265,8.2721,604400.0
2007-10-10 11:45:00,11.8,11.81,11.79,11.8,500000.0,8.2721,8.2791,8.265,8.2721,500000.0
2007-10-10 11:50:00,11.8,11.81,11.8,11.8,233000.0,8.2721,8.2791,8.2721,8.2721,233000.0
2007-10-10 11:55:00,11.79,11.8,11.79,11.8,166000.0,8.265,8.2721,8.265,8.2721,166000.0
2007-10-10 12:00:00,11.8,11.8,11.79,11.8,120200.0,8.2721,8.2721,8.265,8.2721,120200.0
2007-10-10 12:05:00,11.8,11.8,11.79,11.8,424000.0,8.2721,8.2721,8.265,8.2721,424000.0
2007-10-10 12:10:00,11.8,11.81,11.8,11.81,222200.0,8.2721,8.2791,8.2721,8.2791,222200.0
2007-10-10 12:15:00,11.81,11.81,11.8,11.8,214600.0,8.2791,8.2791,8.2721,8.2721,214600.0
2007-10-10 12:20:00,11.81,11.81,11.8,11.8,121600.0,8.2791,8.2791,8.2721,8.2721,121600.0
2007-10-10 12:25:00,11.8,11.8,11.8,11.8,120800.0,8.2721,8.2721,8.2721,8.2721,120800.0
2007-10-10 12:30:00,11.8,11.81,11.8,11.81,514800.0,8.2721,8.2791,8.2721,8.2791,514800.0
2007-10-10 12:35:00,11.81,11.83,11.81,11.82,294400.0,8.2791,8.2931,8.2791,8.2861,294400.0
2007-10-10 12:40:00,11.83,11.83,11.82,11.83,134800.0,8.2931,8.2931,8.2861,8.2931,134800.0
2007-10-10 12:45:00,11.83,11.85,11.82,11.85,236400.0,8.2931,8.3071,8.2861,8.3071,236400.0
2007-10-10 12:50:00,11.85,11.85,11.83,11.85,311000.0,8.3071,8.3071,8.2931,8.3071,311000.0
2007-10-10 12:55:00,11.85,11.85,11.82,11.83,141600.0,8.3071,8.3071,8.2861,8.2931,141600.0
2007-10-10 13:00:00,11.83,11.84,11.81,11.83,449200.0,8.2931,8.3001,8.2791,8.2931,449200.0
2007-10-10 13:05:00,11.83,11.85,11.83,11.85,400200.0,8.2931,8.3071,8.2931,8.3071,400200.0
2007-10-10 13:10:00,11.85,11.86,11.85,11.86,220400.0,8.3071,8.3141,8.3071,8.3141,220400.0
2007-10-10 13:15:00,11.86,11.87,11.84,11.84,414800.0,8.3141,8.3211,8.3001,8.3001,414800.0
2007-10-10 13:20:00,11.85,11.85,11.84,11.85,666000.0,8.3071,8.3071,8.3001,8.3071,666000.0
2007-10-10 13:25:00,11.84,11.85,11.8,11.81,744600.0,8.3001,8.3071,8.2721,8.2791,744600.0
2007-10-10 13:30:00,11.81,11.82,11.8,11.8,289000.0,8.2791,8.2861,8.2721,8.2721,289000.0
2007-10-10 13:35:00,11.81,11.81,11.8,11.8,145600.0,8.2791,8.2791,8.2721,8.2721,145600.0
2007-10-10 13:40:00,11.8,11.81,11.8,11.81,266200.0,8.2721,8.2791,8.2721,8.2791,266200.0
2007-10-10 13:45:00,11.81,11.83,11.81,11.83,193600.0,8.2791,8.2931,8.2791,8.2931,193600.0
2007-10-10 13:50:00,11.83,11.84,11.83,11.83,303800.0,8.2931,8.3001,8.2931,8.2931,303800.0
2007-10-10 13:55:00,11.83,11.83,11.81,11.81,428000.0,8.2931,8.2931,8.2791,8.2791,428000.0
2007-10-10 14:00:00,11.82,11.83,11.81,11.82,258000.0,8.2861,8.2931,8.2791,8.2861,258000.0
2007-10-10 14:05:00,11.82,11.82,11.81,11.81,131400.0,8.2861,8.2861,8.2791,8.2791,131400.0
2007-10-10 14:10:00,11.81,11.82,11.81,11.81,86000.0,8.2791,8.2861,8.2791,8.2791,86000.0
2007-10-10 14:15:00,11.81,11.83,11.8,11.81,300800.0,8.2791,8.2931,8.2721,8.2791,300800.0
2007-10-10 14:20:00,11.81,11.81,11.8,11.81,330200.0,8.2791,8.2791,8.2721,8.2791,330200.0
2007-10-10 14:25:00,11.81,11.83,11.8,11.83,344600.0,8.2791,8.2931,8.2721,8.2931,344600.0
2007-10-10 14:30:00,11.83,11.84,11.82,11.83,370600.0,8.2931,8.3001,8.2861,8.2931,370600.0
2007-10-10 14:35:00,11.83,11.84,11.83,11.83,312600.0,8.2931,8.3001,8.2931,8.2931,312600.0
2007-10-10 14:40:00,11.83,11.85,11.83,11.85,293400.0,8.2931,8.3071,8.2931,8.3071,293400.0
2007-10-10 14:45:00,11.85,11.85,11.85,11.85,265400.0,8.3071,8.3071,8.3071,8.3071,265400.0
2007-10-10 14:50:00,11.85,11.85,11.85,11.85,239000.0,8.3071,8.3071,8.3071,8.3071,239000.0
2007-10-10 14:55:00,11.85,11.85,11.84,11.84,220000.0,8.3071,8.3071,8.3001,8.3001,220000.0
2007-10-10 15:00:00,11.84,11.84,11.84,11.84,526000.0,8.3001,8.3001,8.3001,8.3001,526000.0
2007-10-10 15:05:00,11.84,11.84,11.84,11.84,246800.0,8.3001,8.3001,8.3001,8.3001,246800.0
2007-10-10 15:10:00,11.84,11.84,11.83,11.84,287400.0,8.3001,8.3001,8.2931,8.3001,287400.0
2007-10-10 15:15:00,11.84,11.84,11.81,11.81,595200.0,8.3001,8.3001,8.2791,8.2791,595200.0
2007-10-10 15:20:00,11.81,11.83,11.81,11.83,406200.0,8.2791,8.2931,8.2791,8.2931,406200.0
2007-10-10 15:25:00,11.83,11.83,11.8,11.81,479200.0,8.2931,8.2931,8.2721,8.2791,479200.0
2007-10-10 15:30:00,11.81,11.81,11.8,11.81,884800.0,8.2791,8.2791,8.2721,8.2791,884800.0
2007-10-10 15:35:00,11.81,11.82,11.81,11.82,759200.0,8.2791,8.2861,8.2791,8.2861,759200.0
2007-10-10 15:40:00,11.82,11.82,11.81,11.81,354000.0,8.2861,8.2861,8.2791,8.2791,354000.0
2007-10-10 15:45:00,11.82,11.85,11.81,11.85,820400.0,8.2861,8.3071,8.2791,8.3071,820400.0
2007-10-10 15:50:00,11.85,11.86,11.85,11.85,1595800.0,8.3071,8.3141,8.3071,8.3071,1595800.0
2007-10-10 15:55:00,11.85,11.87,11.84,11.85,1731200.0,8.3071,8.3211,8.3001,8.3071,1731200.0
2007-10-11 09:30:00,11.85,11.88,11.75,11.76,1181600.0,8.3071,8.3281,8.237,8.244,1181600.0
2007-10-11 09:35:00,11.76,11.78,11.75,11.77,447400.0,8.244,8.258,8.237,8.251,447400.0
2007-10-11 09:40:00,11.78,11.8,11.77,11.8,264200.0,8.258,8.2721,8.251,8.2721,264200.0
2007-10-11 09:45:00,11.8,11.83,11.79,11.8,532400.0,8.2721,8.2931,8.265,8.2721,532400.0
2007-10-11 09:50:00,11.8,11.83,11.79,11.83,581200.0,8.2721,8.2931,8.265,8.2931,581200.0
2007-10-11 09:55:00,11.83,11.83,11.81,11.81,567000.0,8.2931,8.2931,8.2791,8.2791,567000.0
2007-10-11 10:00:00,11.81,11.84,11.81,11.83,543400.0,8.2791,8.3001,8.2791,8.2931,543400.0
2007-10-11 10:05:00,11.82,11.85,11.81,11.84,709000.0,8.2861,8.3071,8.2791,8.3001,709000.0
2007-10-11 10:10:00,11.84,11.88,11.83,11.88,355800.0,8.3001,8.3281,8.2931,8.3281,355800.0
2007-10-11 10:15:00,11.88,11.93,11.88,11.9,1024200.0,8.3281,8.3632,8.3281,8.3422,1024200.0
2007-10-11 10:20:00,11.9,11.91,11.88,11.9,366400.0,8.3422,8.3492,8.3281,8.3422,366400.0
2007-10-11 10:25:00,11.9,11.9,11.88,11.9,317000.0,8.3422,8.3422,8.3281,8.3422,317000.0
2007-10-11 10:30:00,11.9,11.94,11.89,11.93,629600.0,8.3422,8.3702,8.3351,8.3632,629600.0
2007-10-11 10:35:00,11.93,11.94,11.9,11.9,470400.0,8.3632,8.3702,8.3422,8.3422,470400.0
2007-10-11 10:40:00,11.9,11.92,11.9,11.92,675800.0,8.3422,8.3562,8.3422,8.3562,675800.0
2007-10-11 10:45:00,11.92,11.94,11.9,11.94,496800.0,8.3562,8.3702,8.3422,8.3702,496800.0
2007-10-11 10:50:00,11.94,11.98,11.93,11.96,751200.0,8.3702,8.3982,8.3632,8.3842,751200.0
2007-10-11 10:55:00,11.96,11.96,11.9,11.91,288400.0,8.3842,8.3842,8.3422,8.3492,288400.0
2007-10-11 11:00:00,11.9,11.92,11.9,11.92,255800.0,8.3422,8.3562,8.3422,8.3562,255800.0
2007-10-11 11:05:00,11.92,11.92,11.91,11.92,232400.0,8.3562,8.3562,8.3492,8.3562,232400.0
2007-10-11 11:10:00,11.92,11.93,11.92,11.92,221200.0,8.3562,8.3632,8.3562,8.3562,221200.0
2007-10-11 11:15:00,11.92,11.93,11.92,11.92,465400.0,8.3562,8.3632,8.3562,8.3562,465400.0
2007-10-11 11:20:00,11.92,11.97,11.92,11.95,730200.0,8.3562,8.3912,8.3562,8.3772,730200.0
2007-10-11 11:25:00,11.95,11.98,11.94,11.97,726600.0,8.3772,8.3982,8.3702,8.3912,726600.0
2007-10-11 11:30:00,11.97,11.99,11.97,11.97,284000.0,8.3912,8.4053,8.3912,8.3912,284000.0
2007-10-11 11:35:00,11.97,11.99,11.96,11.99,349200.0,8.3912,8.4053,8.3842,8.4053,349200.0
2007-10-11 11:40:00,11.99,11.99,11.98,11.98,241000.0,8.4053,8.4053,8.3982,8.3982,241000.0
2007-10-11 11:45:00,11.98,12.01,11.97,11.97,595200.0,8.3982,8.4193,8.3912,8.3912,595200.0
2007-10-11 11:50:00,11.97,11.99,11.97,11.97,192800.0,8.3912,8.4053,8.3912,8.3912,192800.0
2007-10-11 11:55:00,11.98,11.99,11.97,11.97,514200.0,8.3982,8.4053,8.3912,8.3912,514200.0
2007-10-11 12:00:00,11.97,11.98,11.95,11.96,672000.0,8.3912,8.3982,8.3772,8.3842,672000.0
2007-10-11 12:05:00,11.96,11.96,11.94,11.94,271600.0,8.3842,8.3842,8.3702,8.3702,271600.0
2007-10-11 12:10:00,11.94,11.95,11.92,11.94,225200.0,8.3702,8.3772,8.3562,8.3702,225200.0
2007-10-11 12:15:00,11.94,11.95,11.94,11.95,114800.0,8.3702,8.3772,8.3702,8.3772,114800.0
2007-10-11 12:20:00,11.95,11.95,11.94,11.94,143000.0,8.3772,8.3772,8.3702,8.3702,143000.0
2007-10-11 12:25:00,11.94,11.94,11.93,11.94,88400.0,8.3702,8.3702,8.3632,8.3702,88400.0
2007-10-11 12:30:00,11.94,11.94,11.93,11.94,293400.0,8.3702,8.3702,8.3632,8.3702,293400.0
2007-10-11 12:35:00,11.94,11.94,11.93,11.93,130000.0,8.3702,8.3702,8.3632,8.3632,130000.0
2007-10-11 12:40:00,11.93,11.94,11.93,11.93,119600.0,8.3632,8.3702,8.3632,8.3632,119600.0
2007-10-11 12:45:00,11.93,11.93,11.93,11.93,135400.0,8.3632,8.3632,8.3632,8.3632,135400.0
2007-10-11 12:50:00,11.93,11.93,11.91,11.91,228600.0,8.3632,8.3632,8.3492,8.3492,228600.0
2007-10-11 12:55:00,11.92,11.94,11.91,11.94,486000.0,8.3562,8.3702,8.3492,8.3702,486000.0
2007-10-11 13:00:00,11.94,11.94,11.93,11.94,157800.0,8.3702,8.3702,8.3632,8.3702,157800.0
2007-10-11 13:05:00,11.94,11.95,11.93,11.95,330600.0,8.3702,8.3772,8.3632,8.3772,330600.0
2007-10-11 13:10:00,11.95,11.95,11.94,11.94,127400.0,8.3772,8.3772,8.3702,8.3702,127400.0
2007-10-11 13:15:00,11.95,11.95,11.94,11.94,171400.0,8.3772,8.3772,8.3702,8.3702,171400.0
2007-10-11 13:20:00,11.95,11.95,11.94,11.95,67600.0,8.3772,8.3772,8.3702,8.3772,67600.0
2007-10-11 13:25:00,11.94,11.95,11.94,11.94,125600.0,8.3702,8.3772,8.3702,8.3702,125600.0
2007-10-11 13:30:00,11.94,11.96,11.94,11.95,349600.0,8.3702,8.3842,8.3702,8.3772,349600.0
2007-10-11 13:35:00,11.95,11.97,11.95,11.96,688200.0,8.3772,8.3912,8.3772,8.3842,688200.0
2007-10-11 13:40:00,11.96,11.96,11.95,11.96,282000.0,8.3842,8.3842,8.3772,8.3842,282000.0
2007-10-11 13:45:00,11.96,11.96,11.95,11.95,151400.0,8.3842,8.3842,8.3772,8.3772,151400.0
2007-10-11 13:50:00,11.96,11.96,11.94,11.94,284600.0,8.3842,8.3842,8.3702,8.3702,284600.0
2007-10-11 13:55:00,11.94,11.94,11.92,11.92,534000.0,8.3702,8.3702,8.3562,8.3562,534000.0
2007-10-11 14:00:00,11.92,11.93,11.91,11.93,767000.0,8.3562,8.3632,8.3492,8.3632,767000.0
2007-10-11 14:05:00,11.93,11.94,11.93,11.94,587400.0,8.3632,8.3702,8.3632,8.3702,587400.0
2007-10-11 14:10:00,11.94,11.95,11.9,11.91,438000.0,8.3702,8.3772,8.3422,8.3492,438000.0
2007-10-11 14:15:00,11.9,11.94,11.9,11.94,970600.0,8.3422,8.3702,8.3422,8.3702,970600.0
2007-10-11 14:20:00,11.94,11.95,11.92,11.94,390200.0,8.3702,8.3772,8.3562,8.3702,390200.0
2007-10-11 14:25:00,11.94,11.95,11.9,11.93,802400.0,8.3702,8.3772,8.3422,8.3632,802400.0
2007-10-11 14:30:00,11.93,11.95,11.9,11.95,643600.0,8.3632,8.3772,8.3422,8.3772,643600.0
2007-10-11 14:35:00,11.95,11.95,11.92,11.92,467400.0,8.3772,8.3772,8.3562,8.3562,467400.0
2007-10-11 14:40:00,11.92,11.94,11.92,11.94,477800.0,8.3562,8.3702,8.3562,8.3702,477800.0
2007-10-11 14:45:00,11.94,11.97,11.94,11.96,485600.0,8.3702,8.3912,8.3702,8.3842,485600.0
2007-10-11 14:50:00,11.96,11.96,11.95,11.96,404400.0,8.3842,8.3842,8.3772,8.3842,404400.0
2007-10-11 14:55:00,11.96,11.97,11.94,11.96,364200.0,8.3842,8.3912,8.3702,8.3842,364200.0
2007-10-11 15:00:00,11.96,11.97,11.95,11.96,685600.0,8.3842,8.3912,8.3772,8.3842,685600.0
2007-10-11 15:05:00,11.96,11.96,11.93,11.94,735600.0,8.3842,8.3842,8.3632,8.3702,735600.0
2007-10-11 15:10:00,11.94,11.97,11.93,11.94,1194600.0,8.3702,8.3912,8.3632,8.3702,1194600.0
2007-10-11 15:15:00,11.94,11.96,11.93,11.95,521200.0,8.3702,8.3842,8.3632,8.3772,521200.0
2007-10-11 15:20:00,11.95,11.95,11.9,11.91,871800.0,8.3772,8.3772,8.3422,8.3492,871800.0
2007-10-11 15:25:00,11.91,11.95,11.91,11.92,894800.0,8.3492,8.3772,8.3492,8.3562,894800.0
2007-10-11 15:30:00,11.92,11.92,11.9,11.9,719200.0,8.3562,8.3562,8.3422,8.3422,719200.0
2007-10-11 15:35:00,11.9,11.9,11.88,11.88,784600.0,8.3422,8.3422,8.3281,8.3281,784600.0
2007-10-11 15:40:00,11.88,11.88,11.86,11.86,799000.0,8.3281,8.3281,8.3141,8.3141,799000.0
2007-10-11 15:45:00,11.87,11.88,11.86,11.87,791200.0,8.3211,8.3281,8.3141,8.3211,791200.0
2007-10-11 15:50:00,11.88,11.88,11.84,11.84,1094600.0,8.3281,8.3281,8.3001,8.3001,1094600.0
2007-10-11 15:55:00,11.84,11.86,11.84,11.84,1670600.0,8.3001,8.3141,8.3001,8.3001,1670600.0
2007-10-12 09:30:00,11.88,11.9,11.86,11.88,525400.0,8.3281,8.3422,8.3141,8.3281,525400.0
2007-10-12 09:35:00,11.88,11.89,11.87,11.88,498400.0,8.3281,8.3351,8.3211,8.3281,498400.0
2007-10-12 09:40:00,11.87,11.9,11.87,11.9,579200.0,8.3211,8.3422,8.3211,8.3422,579200.0
2007-10-12 09:45:00,11.9,11.93,11.9,11.93,712000.0,8.3422,8.3632,8.3422,8.3632,712000.0
2007-10-12 09:50:00,11.93,11.93,11.92,11.92,361000.0,8.3632,8.3632,8.3562,8.3562,361000.0
2007-10-12 09:55:00,11.92,11.92,11.9,11.92,333000.0,8.3562,8.3562,8.3422,8.3562,333000.0
2007-10-12 10:00:00,11.92,11.92,11.89,11.9,462200.0,8.3562,8.3562,8.3351,8.3422,462200.0
2007-10-12 10:05:00,11.9,11.91,11.89,11.91,344200.0,8.3422,8.3492,8.3351,8.3492,344200.0
2007-10-12 10:10:00,11.9,11.91,11.88,11.88,300400.0,8.3422,8.3492,8.3281,8.3281,300400.0
2007-10-12 10:15:00,11.88,11.9,11.88,11.9,289000.0,8.3281,8.3422,8.3281,8.3422,289000.0
2007-10-12 10:20:00,11.9,11.9,11.9,11.9,395800.0,8.3422,8.3422,8.3422,8.3422,395800.0
2007-10-12 10:25:00,11.9,11.9,11.88,11.88,453600.0,8.3422,8.3422,8.3281,8.3281,453600.0
2007-10-12 10:30:00,11.88,11.9,11.88,11.9,364800.0,8.3281,8.3422,8.3281,8.3422,364800.0
2007-10-12 10:35:00,11.9,11.96,11.9,11.96,934200.0,8.3422,8.3842,8.3422,8.3842,934200.0
2007-10-12 10:40:00,11.96,11.96,11.92,11.93,308000.0,8.3842,8.3842,8.3562,8.3632,308000.0
2007-10-12 10:45:00,11.93,11.93,11.92,11.93,157000.0,8.3632,8.3632,8.3562,8.3632,157000.0
2007-10-12 10:50:00,11.93,11.94,11.93,11.93,350800.0,8.3632,8.3702,8.3632,8.3632,350800.0
2007-10-12 10:55:00,11.93,11.93,11.92,11.93,117800.0,8.3632,8.3632,8.3562,8.3632,117800.0
2007-10-12 11:00:00,11.92,11.97,11.92,11.96,422200.0,8.3562,8.3912,8.3562,8.3842,422200.0
2007-10-12 11:05:00,11.96,11.99,11.95,11.98,1233600.0,8.3842,8.4053,8.3772,8.3982,1233600.0
2007-10-12 11:10:00,11.98,12.02,11.97,11.98,1157000.0,8.3982,8.4263,8.3912,8.3982,1157000.0
2007-10-12 11:15:00,11.99,11.99,11.96,11.97,649800.0,8.4053,8.4053,8.3842,8.3912,649800.0
2007-10-12 11:20:00,11.97,11.99,11.97,11.97,252800.0,8.3912,8.4053,8.3912,8.3912,252800.0
2007-10-12 11:25:00,11.97,11.98,11.97,11.97,105800.0,8.3912,8.3982,8.3912,8.3912,105800.0
2007-10-12 11:30:00,11.97,11.97,11.96,11.97,239600.0,8.3912,8.3912,8.3842,8.3912,239600.0
2007-10-12 11:35:00,11.97,11.99,11.97,11.99,252000.0,8.3912,8.4053,8.3912,8.4053,252000.0
2007-10-12 11:40:00,11.99,12.0,11.99,12.0,187800.0,8.4053,8.4123,8.4053,8.4123,187800.0
2007-10-12 11:45:00,11.99,12.01,11.99,11.99,289000.0,8.4053,8.4193,8.4053,8.4053,289000.0
2007-10-12 11:50:00,11.99,11.99,11.99,11.99,67000.0,8.4053,8.4053,8.4053,8.4053,67000.0
2007-10-12 11:55:00,11.99,12.01,11.99,12.0,239800.0,8.4053,8.4193,8.4053,8.4123,239800.0
2007-10-12 12:00:00,12.0,12.01,11.99,11.99,522800.0,8.4123,8.4193,8.4053,8.4053,522800.0
2007-10-12 12:05:00,11.99,12.0,11.97,11.98,428600.0,8.4053,8.4123,8.3912,8.3982,428600.0
2007-10-12 12:10:00,11.98,11.99,11.98,11.99,73400.0,8.3982,8.4053,8.3982,8.4053,73400.0
2007-10-12 12:15:00,11.99,12.0,11.97,11.97,297000.0,8.4053,8.4123,8.3912,8.3912,297000.0
2007-10-12 12:20:00,11.97,11.98,11.97,11.97,352400.0,8.3912,8.3982,8.3912,8.3912,352400.0
2007-10-12 12:25:00,11.97,11.98,11.95,11.95,376000.0,8.3912,8.3982,8.3772,8.3772,376000.0
2007-10-12 12:30:00,11.95,11.97,11.94,11.97,1129000.0,8.3772,8.3912,8.3702,8.3912,1129000.0
2007-10-12 12:35:00,11.96,11.97,11.96,11.97,73200.0,8.3842,8.3912,8.3842,8.3912,73200.0
2007-10-12 12:40:00,11.97,11.99,11.97,11.99,243600.0,8.3912,8.4053,8.3912,8.4053,243600.0
2007-10-12 12:45:00,11.99,11.99,11.97,11.97,123200.0,8.4053,8.4053,8.3912,8.3912,123200.0
2007-10-12 12:50:00,11.97,11.97,11.95,11.97,514600.0,8.3912,8.3912,8.3772,8.3912,514600.0
2007-10-12 12:55:00,11.97,11.98,11.97,11.97,210200.0,8.3912,8.3982,8.3912,8.3912,210200.0
2007-10-12 13:00:00,11.98,11.99,11.97,11.98,293200.0,8.3982,8.4053,8.3912,8.3982,293200.0
2007-10-12 13:05:00,11.99,11.99,11.98,11.99,127000.0,8.4053,8.4053,8.3982,8.4053,127000.0
2007-10-12 13:10:00,11.99,11.99,11.96,11.96,307400.0,8.4053,8.4053,8.3842,8.3842,307400.0
2007-10-12 13:15:00,11.96,11.99,11.96,11.99,243200.0,8.3842,8.4053,8.3842,8.4053,243200.0
2007-10-12 13:20:00,11.99,11.99,11.98,11.99,165400.0,8.4053,8.4053,8.3982,8.4053,165400.0
2007-10-12 13:25:00,11.99,11.99,11.97,11.97,401400.0,8.4053,8.4053,8.3912,8.3912,401400.0
2007-10-12 13:30:00,11.97,11.97,11.97,11.97,138200.0,8.3912,8.3912,8.3912,8.3912,138200.0
2007-10-12 13:35:00,11.97,11.97,11.97,11.97,323400.0,8.3912,8.3912,8.3912,8.3912,323400.0
2007-10-12 13:40:00,11.97,11.97,11.97,11.97,264400.0,8.3912,8.3912,8.3912,8.3912,264400.0
2007-10-12 13:45:00,11.97,11.98,11.97,11.97,400800.0,8.3912,8.3982,8.3912,8.3912,400800.0
2007-10-12 13:50:00,11.97,11.97,11.97,11.97,362600.0,8.3912,8.3912,8.3912,8.3912,362600.0
2007-10-12 13:55:00,11.97,11.99,11.97,11.99,734800.0,8.3912,8.4053,8.3912,8.4053,734800.0
2007-10-12 14:00:00,11.99,12.02,11.99,12.02,863800.0,8.4053,8.4263,8.4053,8.4263,863800.0
2007-10-12 14:05:00,12.02,12.02,11.99,11.99,422800.0,8.4263,8.4263,8.4053,8.4053,422800.0
2007-10-12 14:10:00,11.99,12.01,11.97,12.0,372400.0,8.4053,8.4193,8.3912,8.4123,372400.0
2007-10-12 14:15:00,12.0,12.01,11.99,12.0,515400.0,8.4123,8.4193,8.4053,8.4123,515400.0
2007-10-12 14:20:00,11.99,12.0,11.99,11.99,280800.0,8.4053,8.4123,8.4053,8.4053,280800.0
2007-10-12 14:25:00,11.99,11.99,11.99,11.99,156600.0,8.4053,8.4053,8.4053,8.4053,156600.0
2007-10-12 14:30:00,11.99,11.99,11.99,11.99,297600.0,8.4053,8.4053,8.4053,8.4053,297600.0
2007-10-12 14:35:00,11.99,11.99,11.99,11.99,418600.0,8.4053,8.4053,8.4053,8.4053,418600.0
2007-10-12 14:40:00,11.99,12.01,11.99,12.01,328600.0,8.4053,8.4193,8.4053,8.4193,328600.0
2007-10-12 14:45:00,12.0,12.01,11.99,12.0,585000.0,8.4123,8.4193,8.4053,8.4123,585000.0
2007-10-12 14:50:00,12.0,12.0,11.99,11.99,306200.0,8.4123,8.4123,8.4053,8.4053,306200.0
2007-10-12 14:55:00,11.99,11.99,11.97,11.97,243000.0,8.4053,8.4053,8.3912,8.3912,243000.0
2007-10-12 15:00:00,11.97,11.98,11.96,11.96,195400.0,8.3912,8.3982,8.3842,8.3842,195400.0
2007-10-12 15:05:00,11.97,11.97,11.96,11.97,445400.0,8.3912,8.3912,8.3842,8.3912,445400.0
2007-10-12 15:10:00,11.97,11.97,11.96,11.96,249600.0,8.3912,8.3912,8.3842,8.3842,249600.0
2007-10-12 15:15:00,11.96,11.97,11.95,11.96,307600.0,8.3842,8.3912,8.3772,8.3842,307600.0
2007-10-12 15:20:00,11.96,11.96,11.95,11.95,215600.0,8.3842,8.3842,8.3772,8.3772,215600.0
2007-10-12 15:25:00,11.95,11.95,11.94,11.94,191400.0,8.3772,8.3772,8.3702,8.3702,191400.0
2007-10-12 15:30:00,11.94,11.97,11.94,11.97,389800.0,8.3702,8.3912,8.3702,8.3912,389800.0
2007-10-12 15:35:00,11.97,11.99,11.97,11.99,408600.0,8.3912,8.4053,8.3912,8.4053,408600.0
2007-10-12 15:40:00,11.99,12.0,11.99,11.99,318800.0,8.4053,8.4123,8.4053,8.4053,318800.0
2007-10-12 15:45:00,12.0,12.0,11.98,11.98,1124600.0,8.4123,8.4123,8.3982,8.3982,1124600.0
2007-10-12 15:50:00,11.98,11.99,11.98,11.99,1008400.0,8.3982,8.4053,8.3982,8.4053,1008400.0
2007-10-12 15:55:00,11.99,12.02,11.99,12.02,1352600.0,8.4053,8.4263,8.4053,8.4263,1352600.0
2007-10-15 09:30:00,12.02,12.03,11.94,11.94,1041600.0,8.4263,8.4333,8.3702,8.3702,1041600.0
2007-10-15 09:35:00,11.94,11.95,11.88,11.88,413000.0,8.3702,8.3772,8.3281,8.3281,413000.0
2007-10-15 09:40:00,11.88,11.9,11.88,11.9,284000.0,8.3281,8.3422,8.3281,8.3422,284000.0
2007-10-15 09:45:00,11.9,11.93,11.87,11.92,455200.0,8.3422,8.3632,8.3211,8.3562,455200.0
2007-10-15 09:50:00,11.92,11.93,11.9,11.91,605800.0,8.3562,8.3632,8.3422,8.3492,605800.0
2007-10-15 09:55:00,11.91,11.93,11.9,11.91,233600.0,8.3492,8.3632,8.3422,8.3492,233600.0
2007-10-15 10:00:00,11.91,11.93,11.9,11.92,312000.0,8.3492,8.3632,8.3422,8.3562,312000.0
2007-10-15 10:05:00,11.92,11.92,11.9,11.9,255600.0,8.3562,8.3562,8.3422,8.3422,255600.0
2007-10-15 10:10:00,11.9,11.92,11.9,11.9,323000.0,8.3422,8.3562,8.3422,8.3422,323000.0
2007-10-15 10:15:00,11.9,11.92,11.9,11.9,330600.0,8.3422,8.3562,8.3422,8.3422,330600.0
2007-10-15 10:20:00,11.9,11.92,11.9,11.92,100400.0,8.3422,8.3562,8.3422,8.3562,100400.0
2007-10-15 10:25:00,11.91,11.95,11.91,11.93,226200.0,8.3492,8.3772,8.3492,8.3632,226200.0
2007-10-15 10:30:00,11.93,11.94,11.9,11.91,261000.0,8.3632,8.3702,8.3422,8.3492,261000.0
2007-10-15 10:35:00,11.9,11.91,11.9,11.9,148600.0,8.3422,8.3492,8.3422,8.3422,148600.0
2007-10-15 10:40:00,11.9,11.9,11.9,11.9,115200.0,8.3422,8.3422,8.3422,8.3422,115200.0
2007-10-15 10:45:00,11.9,11.9,11.9,11.9,187800.0,8.3422,8.3422,8.3422,8.3422,187800.0
2007-10-15 10:50:00,11.9,11.93,11.9,11.93,257200.0,8.3422,8.3632,8.3422,8.3632,257200.0
2007-10-15 10:55:00,11.93,11.95,11.92,11.95,274800.0,8.3632,8.3772,8.3562,8.3772,274800.0
2007-10-15 11:00:00,11.95,11.95,11.93,11.94,337400.0,8.3772,8.3772,8.3632,8.3702,337400.0
2007-10-15 11:05:00,11.94,11.97,11.94,11.97,408400.0,8.3702,8.3912,8.3702,8.3912,408400.0
2007-10-15 11:10:00,11.97,11.98,11.97,11.97,235600.0,8.3912,8.3982,8.3912,8.3912,235600.0
2007-10-15 11:15:00,11.97,11.97,11.93,11.93,200000.0,8.3912,8.3912,8.3632,8.3632,200000.0
2007-10-15 11:20:00,11.93,11.94,11.91,11.92,250800.0,8.3632,8.3702,8.3492,8.3562,250800.0
2007-10-15 11:25:00,11.92,11.94,11.91,11.94,219000.0,8.3562,8.3702,8.3492,8.3702,219000.0
2007-10-15 11:30:00,11.94,11.94,11.91,11.93,276200.0,8.3702,8.3702,8.3492,8.3632,276200.0
2007-10-15 11:35:00,11.93,11.93,11.9,11.9,432200.0,8.3632,8.3632,8.3422,8.3422,432200.0
2007-10-15 11:40:00,11.9,11.91,11.9,11.9,161200.0,8.3422,8.3492,8.3422,8.3422,161200.0
2007-10-15 11:45:00,11.9,11.91,11.9,11.9,183800.0,8.3422,8.3492,8.3422,8.3422,183800.0
2007-10-15 11:50:00,11.9,11.9,11.9,11.9,75600.0,8.3422,8.3422,8.3422,8.3422,75600.0
2007-10-15 11:55:00,11.9,11.9,11.9,11.9,234400.0,8.3422,8.3422,8.3422,8.3422,234400.0
2007-10-15 12:00:00,11.9,11.9,11.9,11.9,274000.0,8.3422,8.3422,8.3422,8.3422,274000.0
2007-10-15 12:05:00,11.9,11.9,11.9,11.9,243000.0,8.3422,8.3422,8.3422,8.3422,243000.0
2007-10-15 12:10:00,11.9,11.93,11.9,11.93,296200.0,8.3422,8.3632,8.3422,8.3632,296200.0
2007-10-15 12:15:00,11.93,11.93,11.9,11.91,167400.0,8.3632,8.3632,8.3422,8.3492,167400.0
2007-10-15 12:20:00,11.91,11.92,11.9,11.92,181200.0,8.3492,8.3562,8.3422,8.3562,181200.0
2007-10-15 12:25:00,11.92,11.92,11.9,11.9,190600.0,8.3562,8.3562,8.3422,8.3422,190600.0
2007-10-15 12:30:00,11.9,11.91,11.9,11.9,111800.0,8.3422,8.3492,8.3422,8.3422,111800.0
2007-10-15 12:35:00,11.9,11.9,11.9,11.9,62000.0,8.3422,8.3422,8.3422,8.3422,62000.0
2007-10-15 12:40:00,11.9,11.9,11.9,11.9,127600.0,8.3422,8.3422,8.3422,8.3422,127600.0
2007-10-15 12:45:00,11.9,11.9,11.87,11.87,740400.0,8.3422,8.3422,8.3211,8.3211,740400.0
2007-10-15 12:50:00,11.87,11.88,11.86,11.87,279200.0,8.3211,8.3281,8.3141,8.3211,279200.0
2007-10-15 12:55:00,11.87,11.88,11.86,11.87,278400.0,8.3211,8.3281,8.3141,8.3211,278400.0
2007-10-15 13:00:00,11.87,11.87,11.85,11.86,303800.0,8.3211,8.3211,8.3071,8.3141,303800.0
2007-10-15 13:05:00,11.86,11.9,11.86,11.9,867400.0,8.3141,8.3422,8.3141,8.3422,867400.0
2007-10-15 13:10:00,11.9,11.9,11.87,11.87,322200.0,8.3422,8.3422,8.3211,8.3211,322200.0
2007-10-15 13:15:00,11.87,11.93,11.87,11.92,421800.0,8.3211,8.3632,8.3211,8.3562,421800.0
2007-10-15 13:20:00,11.92,11.93,11.9,11.9,193400.0,8.3562,8.3632,8.3422,8.3422,193400.0
2007-10-15 13:25:00,11.9,11.91,11.9,11.9,107000.0,8.3422,8.3492,8.3422,8.3422,107000.0
2007-10-15 13:30:00,11.9,11.9,11.9,11.9,139200.0,8.3422,8.3422,8.3422,8.3422,139200.0
2007-10-15 13:35:00,11.9,11.92,11.9,11.9,288600.0,8.3422,8.3562,8.3422,8.3422,288600.0
2007-10-15 13:40:00,11.9,11.9,11.9,11.9,244200.0,8.3422,8.3422,8.3422,8.3422,244200.0
2007-10-15 13:45:00,11.9,11.9,11.9,11.9,648600.0,8.3422,8.3422,8.3422,8.3422,648600.0
2007-10-15 13:50:00,11.9,11.9,11.9,11.9,170600.0,8.3422,8.3422,8.3422,8.3422,170600.0
2007-10-15 13:55:00,11.9,11.9,11.9,11.9,184000.0,8.3422,8.3422,8.3422,8.3422,184000.0
2007-10-15 14:00:00,11.9,11.9,11.88,11.9,388400.0,8.3422,8.3422,8.3281,8.3422,388400.0
2007-10-15 14:05:00,11.9,11.9,11.89,11.9,396000.0,8.3422,8.3422,8.3351,8.3422,396000.0
2007-10-15 14:10:00,11.9,11.9,11.88,11.9,619200.0,8.3422,8.3422,8.3281,8.3422,619200.0
2007-10-15 14:15:00,11.9,11.93,11.9,11.92,517800.0,8.3422,8.3632,8.3422,8.3562,517800.0
2007-10-15 14:20:00,11.92,11.95,11.92,11.93,414200.0,8.3562,8.3772,8.3562,8.3632,414200.0
2007-10-15 14:25:00,11.93,11.96,11.93,11.93,354200.0,8.3632,8.3842,8.3632,8.3632,354200.0
2007-10-15 14:30:00,11.93,11.95,11.92,11.94,336000.0,8.3632,8.3772,8.3562,8.3702,336000.0
2007-10-15 14:35:00,11.94,11.95,11.93,11.94,190200.0,8.3702,8.3772,8.3632,8.3702,190200.0
2007-10-15 14:40:00,11.93,11.96,11.93,11.95,174000.0,8.3632,8.3842,8.3632,8.3772,174000.0
2007-10-15 14:45:00,11.95,11.95,11.92,11.93,292600.0,8.3772,8.3772,8.3562,8.3632,292600.0
2007-10-15 14:50:00,11.93,11.96,11.92,11.94,478200.0,8.3632,8.3842,8.3562,8.3702,478200.0
2007-10-15 14:55:00,11.94,11.94,11.93,11.93,138200.0,8.3702,8.3702,8.3632,8.3632,138200.0
2007-10-15 15:00:00,11.93,11.95,11.92,11.93,342400.0,8.3632,8.3772,8.3562,8.3632,342400.0
2007-10-15 15:05:00,11.93,11.93,11.92,11.92,203400.0,8.3632,8.3632,8.3562,8.3562,203400.0
2007-10-15 15:10:00,11.93,11.93,11.9,11.9,197200.0,8.3632,8.3632,8.3422,8.3422,197200.0
2007-10-15 15:15:00,11.9,11.92,11.9,11.91,377800.0,8.3422,8.3562,8.3422,8.3492,377800.0
2007-10-15 15:20:00,11.91,11.93,11.9,11.92,598200.0,8.3492,8.3632,8.3422,8.3562,598200.0
2007-10-15 15:25:00,11.91,11.92,11.9,11.92,492400.0,8.3492,8.3562,8.3422,8.3562,492400.0
2007-10-15 15:30:00,11.92,11.93,11.91,11.93,381200.0,8.3562,8.3632,8.3492,8.3632,381200.0
2007-10-15 15:35:00,11.93,11.94,11.93,11.94,197000.0,8.3632,8.3702,8.3632,8.3702,197000.0
2007-10-15 15:40:00,11.94,11.95,11.94,11.95,372200.0,8.3702,8.3772,8.3702,8.3772,372200.0
2007-10-15 15:45:00,11.95,11.96,11.95,11.95,1177600.0,8.3772,8.3842,8.3772,8.3772,1177600.0
2007-10-15 15:50:00,11.95,11.95,11.93,11.94,741000.0,8.3772,8.3772,8.3632,8.3702,741000.0
2007-10-15 15:55:00,11.94,11.96,11.94,11.96,1253600.0,8.3702,8.3842,8.3702,8.3842,1253600.0
2007-10-16 09:30:00,11.97,11.97,11.93,11.95,579000.0,8.3912,8.3912,8.3632,8.3772,579000.0
2007-10-16 09:35:00,11.95,12.0,11.94,12.0,480200.0,8.3772,8.4123,8.3702,8.4123,480200.0
2007-10-16 09:40:00,11.99,12.04,11.99,12.02,586400.0,8.4053,8.4403,8.4053,8.4263,586400.0
2007-10-16 09:45:00,12.02,12.06,12.01,12.05,706400.0,8.4263,8.4543,8.4193,8.4473,706400.0
2007-10-16 09:50:00,12.05,12.11,12.03,12.04,437400.0,8.4473,8.4894,8.4333,8.4403,437400.0
2007-10-16 09:55:00,12.04,12.08,12.04,12.06,399400.0,8.4403,8.4683,8.4403,8.4543,399400.0
2007-10-16 10:00:00,12.06,12.08,12.05,12.06,834400.0,8.4543,8.4683,8.4473,8.4543,834400.0
2007-10-16 10:05:00,12.06,12.09,12.06,12.06,936000.0,8.4543,8.4754,8.4543,8.4543,936000.0
2007-10-16 10:10:00,12.06,12.08,12.02,12.02,895400.0,8.4543,8.4683,8.4263,8.4263,895400.0
2007-10-16 10:15:00,12.02,12.03,12.02,12.02,622800.0,8.4263,8.4333,8.4263,8.4263,622800.0
2007-10-16 10:20:00,12.02,12.05,12.02,12.05,318600.0,8.4263,8.4473,8.4263,8.4473,318600.0
2007-10-16 10:25:00,12.05,12.05,12.03,12.04,454600.0,8.4473,8.4473,8.4333,8.4403,454600.0
2007-10-16 10:30:00,12.04,12.06,12.02,12.05,467400.0,8.4403,8.4543,8.4263,8.4473,467400.0
2007-10-16 10:35:00,12.04,12.07,12.04,12.05,478400.0,8.4403,8.4613,8.4403,8.4473,478400.0
2007-10-16 10:40:00,12.05,12.06,12.04,12.05,641800.0,8.4473,8.4543,8.4403,8.4473,641800.0
2007-10-16 10:45:00,12.04,12.06,12.04,12.06,313200.0,8.4403,8.4543,8.4403,8.4543,313200.0
2007-10-16 10:50:00,12.06,12.07,12.06,12.06,303200.0,8.4543,8.4613,8.4543,8.4543,303200.0
2007-10-16 10:55:00,12.06,12.06,12.05,12.05,175800.0,8.4543,8.4543,8.4473,8.4473,175800.0
2007-10-16 11:00:00,12.05,12.08,12.05,12.07,493400.0,8.4473,8.4683,8.4473,8.4613,493400.0
2007-10-16 11:05:00,12.06,12.07,12.06,12.06,164800.0,8.4543,8.4613,8.4543,8.4543,164800.0
2007-10-16 11:10:00,12.06,12.06,12.06,12.06,126000.0,8.4543,8.4543,8.4543,8.4543,126000.0
2007-10-16 11:15:00,12.06,12.06,12.06,12.06,295200.0,8.4543,8.4543,8.4543,8.4543,295200.0
2007-10-16 11:20:00,12.06,12.08,12.06,12.06,271400.0,8.4543,8.4683,8.4543,8.4543,271400.0
2007-10-16 11:25:00,12.06,12.08,12.06,12.07,251200.0,8.4543,8.4683,8.4543,8.4613,251200.0
2007-10-16 11:30:00,12.08,12.08,12.06,12.08,501600.0,8.4683,8.4683,8.4543,8.4683,501600.0
2007-10-16 11:35:00,12.08,12.08,12.06,12.06,690600.0,8.4683,8.4683,8.4543,8.4543,690600.0
2007-10-16 11:40:00,12.07,12.08,12.05,12.07,708600.0,8.4613,8.4683,8.4473,8.4613,708600.0
2007-10-16 11:45:00,12.06,12.08,12.06,12.07,1335800.0,8.4543,8.4683,8.4543,8.4613,1335800.0
2007-10-16 11:50:00,12.07,12.09,12.06,12.08,1546400.0,8.4613,8.4754,8.4543,8.4683,1546400.0
2007-10-16 11:55:00,12.08,12.09,12.08,12.09,583000.0,8.4683,8.4754,8.4683,8.4754,583000.0
2007-10-16 12:00:00,12.08,12.09,12.07,12.08,494400.0,8.4683,8.4754,8.4613,8.4683,494400.0
2007-10-16 12:05:00,12.09,12.1,12.08,12.08,2224800.0,8.4754,8.4824,8.4683,8.4683,2224800.0
2007-10-16 12:10:00,12.08,12.09,12.07,12.09,430600.0,8.4683,8.4754,8.4613,8.4754,430600.0
2007-10-16 12:15:00,12.08,12.08,12.07,12.08,641000.0,8.4683,8.4683,8.4613,8.4683,641000.0
2007-10-16 12:20:00,12.08,12.09,12.07,12.07,992200.0,8.4683,8.4754,8.4613,8.4613,992200.0
2007-10-16 12:25:00,12.08,12.09,12.07,12.08,131800.0,8.4683,8.4754,8.4613,8.4683,131800.0
2007-10-16 12:30:00,12.09,12.09,12.08,12.09,259000.0,8.4754,8.4754,8.4683,8.4754,259000.0
2007-10-16 12:35:00,12.09,12.09,12.08,12.08,86400.0,8.4754,8.4754,8.4683,8.4683,86400.0
2007-10-16 12:40:00,12.09,12.09,12.07,12.07,636600.0,8.4754,8.4754,8.4613,8.4613,636600.0
2007-10-16 12:45:00,12.08,12.08,12.07,12.08,327600.0,8.4683,8.4683,8.4613,8.4683,327600.0
2007-10-16 12:50:00,12.08,12.08,12.07,12.08,140200.0,8.4683,8.4683,8.4613,8.4683,140200.0
2007-10-16 12:55:00,12.08,12.08,12.07,12.08,1392200.0,8.4683,8.4683,8.4613,8.4683,1392200.0
2007-10-16 13:00:00,12.08,12.08,12.07,12.08,306200.0,8.4683,8.4683,8.4613,8.4683,306200.0
2007-10-16 13:05:00,12.08,12.08,12.07,12.08,669600.0,8.4683,8.4683,8.4613,8.4683,669600.0
2007-10-16 13:10:00,12.08,12.08,12.07,12.08,948600.0,8.4683,8.4683,8.4613,8.4683,948600.0
2007-10-16 13:15:00,12.08,12.09,12.07,12.09,342800.0,8.4683,8.4754,8.4613,8.4754,342800.0
2007-10-16 13:20:00,12.08,12.09,12.08,12.09,136400.0,8.4683,8.4754,8.4683,8.4754,136400.0
2007-10-16 13:25:00,12.09,12.09,12.08,12.09,243000.0,8.4754,8.4754,8.4683,8.4754,243000.0
2007-10-16 13:30:00,12.09,12.1,12.08,12.09,2147000.0,8.4754,8.4824,8.4683,8.4754,2147000.0
2007-10-16 13:35:00,12.09,12.11,12.08,12.09,1450200.0,8.4754,8.4894,8.4683,8.4754,1450200.0
2007-10-16 13:40:00,12.09,12.11,12.09,12.1,886600.0,8.4754,8.4894,8.4754,8.4824,886600.0
2007-10-16 13:45:00,12.1,12.11,12.09,12.11,1191000.0,8.4824,8.4894,8.4754,8.4894,1191000.0
2007-10-16 13:50:00,12.11,12.11,12.1,12.11,374600.0,8.4894,8.4894,8.4824,8.4894,374600.0
2007-10-16 13:55:00,12.11,12.12,12.09,12.1,1599000.0,8.4894,8.4964,8.4754,8.4824,1599000.0
2007-10-16 14:00:00,12.1,12.12,12.1,12.11,751800.0,8.4824,8.4964,8.4824,8.4894,751800.0
2007-10-16 14:05:00,12.11,12.12,12.1,12.1,1174400.0,8.4894,8.4964,8.4824,8.4824,1174400.0
2007-10-16 14:10:00,12.1,12.11,12.1,12.11,235200.0,8.4824,8.4894,8.4824,8.4894,235200.0
2007-10-16 14:15:00,12.11,12.14,12.11,12.12,733800.0,8.4894,8.5104,8.4894,8.4964,733800.0
2007-10-16 14:20:00,12.12,12.12,12.11,12.11,208000.0,8.4964,8.4964,8.4894,8.4894,208000.0
2007-10-16 14:25:00,12.11,12.12,12.1,12.11,630400.0,8.4894,8.4964,8.4824,8.4894,630400.0
2007-10-16 14:30:00,12.12,12.13,12.11,12.13,371400.0,8.4964,8.5034,8.4894,8.5034,371400.0
2007-10-16 14:35:00,12.13,12.13,12.12,12.12,577200.0,8.5034,8.5034,8.4964,8.4964,577200.0
2007-10-16 14:40:00,12.12,12.13,12.12,12.13,737800.0,8.4964,8.5034,8.4964,8.5034,737800.0
2007-10-16 14:45:00,12.13,12.15,12.13,12.13,1809400.0,8.5034,8.5174,8.5034,8.5034,1809400.0
2007-10-16 14:50:00,12.14,12.14,12.13,12.13,260200.0,8.5104,8.5104,8.5034,8.5034,260200.0
2007-10-16 14:55:00,12.13,12.13,12.13,12.13,158800.0,8.5034,8.5034,8.5034,8.5034,158800.0
2007-10-16 15:00:00,12.13,12.13,12.12,12.13,1022600.0,8.5034,8.5034,8.4964,8.5034,1022600.0
2007-10-16 15:05:00,12.13,12.13,12.12,12.13,289400.0,8.5034,8.5034,8.4964,8.5034,289400.0
2007-10-16 15:10:00,12.13,12.13,12.11,12.11,613400.0,8.5034,8.5034,8.4894,8.4894,613400.0
2007-10-16 15:15:00,12.11,12.11,12.1,12.11,517200.0,8.4894,8.4894,8.4824,8.4894,517200.0
2007-10-16 15:20:00,12.11,12.12,12.11,12.11,761400.0,8.4894,8.4964,8.4894,8.4894,761400.0
2007-10-16 15:25:00,12.11,12.12,12.11,12.11,435800.0,8.4894,8.4964,8.4894,8.4894,435800.0
2007-10-16 15:30:00,12.11,12.12,12.1,12.11,580000.0,8.4894,8.4964,8.4824,8.4894,580000.0
2007-10-16 15:35:00,12.11,12.13,12.1,12.13,623200.0,8.4894,8.5034,8.4824,8.5034,623200.0
2007-10-16 15:40:00,12.13,12.14,12.12,12.13,1149800.0,8.5034,8.5104,8.4964,8.5034,1149800.0
2007-10-16 15:45:00,12.13,12.13,12.12,12.12,1934400.0,8.5034,8.5034,8.4964,8.4964,1934400.0
2007-10-16 15:50:00,12.12,12.13,12.11,12.13,1675800.0,8.4964,8.5034,8.4894,8.5034,1675800.0
2007-10-16 15:55:00,12.13,12.13,12.09,12.1,880000.0,8.5034,8.5034,8.4754,8.4824,880000.0
2007-10-17 09:30:00,12.19,12.19,11.92,11.98,742000.0,8.5455,8.5455,8.3562,8.3982,742000.0
2007-10-17 09:35:00,11.99,12.09,11.99,12.08,477600.0,8.4053,8.4754,8.4053,8.4683,477600.0
2007-10-17 09:40:00,12.07,12.12,12.07,12.09,591400.0,8.4613,8.4964,8.4613,8.4754,591400.0
2007-10-17 09:45:00,12.09,12.13,12.08,12.11,372800.0,8.4754,8.5034,8.4683,8.4894,372800.0
2007-10-17 09:50:00,12.11,12.11,12.08,12.09,419200.0,8.4894,8.4894,8.4683,8.4754,419200.0
2007-10-17 09:55:00,12.09,12.12,12.08,12.11,301200.0,8.4754,8.4964,8.4683,8.4894,301200.0
2007-10-17 10:00:00,12.11,12.12,12.1,12.11,390400.0,8.4894,8.4964,8.4824,8.4894,390400.0
2007-10-17 10:05:00,12.1,12.13,12.1,12.12,561400.0,8.4824,8.5034,8.4824,8.4964,561400.0
2007-10-17 10:10:00,12.12,12.12,12.11,12.11,305000.0,8.4964,8.4964,8.4894,8.4894,305000.0
2007-10-17 10:15:00,12.11,12.12,12.11,12.11,202200.0,8.4894,8.4964,8.4894,8.4894,202200.0
2007-10-17 10:20:00,12.11,12.13,12.11,12.13,522000.0,8.4894,8.5034,8.4894,8.5034,522000.0
2007-10-17 10:25:00,12.13,12.13,12.11,12.11,411600.0,8.5034,8.5034,8.4894,8.4894,411600.0
2007-10-17 10:30:00,12.12,12.13,12.1,12.11,387400.0,8.4964,8.5034,8.4824,8.4894,387400.0
2007-10-17 10:35:00,12.11,12.12,12.08,12.09,422200.0,8.4894,8.4964,8.4683,8.4754,422200.0
2007-10-17 10:40:00,12.08,12.1,12.08,12.08,365800.0,8.4683,8.4824,8.4683,8.4683,365800.0
2007-10-17 10:45:00,12.08,12.08,12.06,12.06,374200.0,8.4683,8.4683,8.4543,8.4543,374200.0
2007-10-17 10:50:00,12.06,12.1,12.06,12.1,376400.0,8.4543,8.4824,8.4543,8.4824,376400.0
2007-10-17 10:55:00,12.1,12.13,12.09,12.11,771000.0,8.4824,8.5034,8.4754,8.4894,771000.0
2007-10-17 11:00:00,12.11,12.11,12.08,12.09,318800.0,8.4894,8.4894,8.4683,8.4754,318800.0
2007-10-17 11:05:00,12.08,12.09,12.06,12.06,233400.0,8.4683,8.4754,8.4543,8.4543,233400.0
2007-10-17 11:10:00,12.06,12.09,12.06,12.08,262600.0,8.4543,8.4754,8.4543,8.4683,262600.0
2007-10-17 11:15:00,12.08,12.1,12.08,12.09,171200.0,8.4683,8.4824,8.4683,8.4754,171200.0
2007-10-17 11:20:00,12.09,12.1,12.08,12.08,135600.0,8.4754,8.4824,8.4683,8.4683,135600.0
2007-10-17 11:25:00,12.08,12.08,12.06,12.06,157400.0,8.4683,8.4683,8.4543,8.4543,157400.0
2007-10-17 11:30:00,12.06,12.08,12.05,12.08,236000.0,8.4543,8.4683,8.4473,8.4683,236000.0
2007-10-17 11:35:00,12.08,12.1,12.08,12.08,374200.0,8.4683,8.4824,8.4683,8.4683,374200.0
2007-10-17 11:40:00,12.09,12.1,12.08,12.09,263400.0,8.4754,8.4824,8.4683,8.4754,263400.0
2007-10-17 11:45:00,12.09,12.1,12.08,12.08,178400.0,8.4754,8.4824,8.4683,8.4683,178400.0
2007-10-17 11:50:00,12.08,12.1,12.06,12.08,410800.0,8.4683,8.4824,8.4543,8.4683,410800.0
2007-10-17 11:55:00,12.08,12.1,12.06,12.1,152200.0,8.4683,8.4824,8.4543,8.4824,152200.0
2007-10-17 12:00:00,12.1,12.1,12.09,12.1,151200.0,8.4824,8.4824,8.4754,8.4824,151200.0
2007-10-17 12:05:00,12.1,12.11,12.1,12.11,120200.0,8.4824,8.4894,8.4824,8.4894,120200.0
2007-10-17 12:10:00,12.11,12.11,12.09,12.1,183600.0,8.4894,8.4894,8.4754,8.4824,183600.0
2007-10-17 12:15:00,12.09,12.1,12.09,12.1,57600.0,8.4754,8.4824,8.4754,8.4824,57600.0
2007-10-17 12:20:00,12.1,12.11,12.1,12.1,88000.0,8.4824,8.4894,8.4824,8.4824,88000.0
2007-10-17 12:25:00,12.1,12.1,12.06,12.06,242200.0,8.4824,8.4824,8.4543,8.4543,242200.0
2007-10-17 12:30:00,12.06,12.06,12.02,12.02,693000.0,8.4543,8.4543,8.4263,8.4263,693000.0
2007-10-17 12:35:00,12.02,12.03,12.01,12.03,201000.0,8.4263,8.4333,8.4193,8.4333,201000.0
2007-10-17 12:40:00,12.03,12.05,12.02,12.04,239200.0,8.4333,8.4473,8.4263,8.4403,239200.0
2007-10-17 12:45:00,12.04,12.05,12.03,12.03,194800.0,8.4403,8.4473,8.4333,8.4333,194800.0
2007-10-17 12:50:00,12.03,12.03,12.01,12.01,220400.0,8.4333,8.4333,8.4193,8.4193,220400.0
2007-10-17 12:55:00,12.01,12.01,11.95,11.95,501600.0,8.4193,8.4193,8.3772,8.3772,501600.0
2007-10-17 13:00:00,11.95,11.96,11.95,11.96,155400.0,8.3772,8.3842,8.3772,8.3842,155400.0
2007-10-17 13:05:00,11.96,11.97,11.93,11.94,567200.0,8.3842,8.3912,8.3632,8.3702,567200.0
2007-10-17 13:10:00,11.94,11.96,11.93,11.96,554600.0,8.3702,8.3842,8.3632,8.3842,554600.0
2007-10-17 13:15:00,11.96,12.0,11.96,11.97,1035000.0,8.3842,8.4123,8.3842,8.3912,1035000.0
2007-10-17 13:20:00,11.97,11.99,11.95,11.97,414600.0,8.3912,8.4053,8.3772,8.3912,414600.0
2007-10-17 13:25:00,11.96,11.97,11.94,11.96,311000.0,8.3842,8.3912,8.3702,8.3842,311000.0
2007-10-17 13:30:00,11.96,11.96,11.95,11.96,141400.0,8.3842,8.3842,8.3772,8.3842,141400.0
2007-10-17 13:35:00,11.95,11.99,11.95,11.99,358000.0,8.3772,8.4053,8.3772,8.4053,358000.0
2007-10-17 13:40:00,11.99,11.99,11.97,11.98,245800.0,8.4053,8.4053,8.3912,8.3982,245800.0
2007-10-17 13:45:00,11.99,11.99,11.98,11.98,213000.0,8.4053,8.4053,8.3982,8.3982,213000.0
2007-10-17 13:50:00,11.98,11.99,11.95,11.95,510400.0,8.3982,8.4053,8.3772,8.3772,510400.0
2007-10-17 13:55:00,11.95,11.96,11.92,11.93,897400.0,8.3772,8.3842,8.3562,8.3632,897400.0
2007-10-17 14:00:00,11.93,11.97,11.92,11.95,661200.0,8.3632,8.3912,8.3562,8.3772,661200.0
2007-10-17 14:05:00,11.96,11.97,11.95,11.97,181400.0,8.3842,8.3912,8.3772,8.3912,181400.0
2007-10-17 14:10:00,11.97,11.97,11.93,11.94,481600.0,8.3912,8.3912,8.3632,8.3702,481600.0
2007-10-17 14:15:00,11.94,11.95,11.93,11.93,273600.0,8.3702,8.3772,8.3632,8.3632,273600.0
2007-10-17 14:20:00,11.94,11.97,11.93,11.95,389000.0,8.3702,8.3912,8.3632,8.3772,389000.0
2007-10-17 14:25:00,11.95,11.96,11.93,11.95,633600.0,8.3772,8.3842,8.3632,8.3772,633600.0
2007-10-17 14:30:00,11.95,11.97,11.94,11.97,619800.0,8.3772,8.3912,8.3702,8.3912,619800.0
2007-10-17 14:35:00,11.97,11.97,11.95,11.95,266600.0,8.3912,8.3912,8.3772,8.3772,266600.0
2007-10-17 14:40:00,11.95,11.96,11.95,11.96,271200.0,8.3772,8.3842,8.3772,8.3842,271200.0
2007-10-17 14:45:00,11.96,11.97,11.95,11.96,684000.0,8.3842,8.3912,8.3772,8.3842,684000.0
2007-10-17 14:50:00,11.95,11.96,11.94,11.94,480200.0,8.3772,8.3842,8.3702,8.3702,480200.0
2007-10-17 14:55:00,11.95,11.97,11.94,11.97,354000.0,8.3772,8.3912,8.3702,8.3912,354000.0
2007-10-17 15:00:00,11.97,11.99,11.95,11.98,1042600.0,8.3912,8.4053,8.3772,8.3982,1042600.0
2007-10-17 15:05:00,11.97,11.99,11.95,11.97,1528200.0,8.3912,8.4053,8.3772,8.3912,1528200.0
2007-10-17 15:10:00,11.97,12.02,11.97,12.02,471000.0,8.3912,8.4263,8.3912,8.4263,471000.0
2007-10-17 15:15:00,12.02,12.05,12.02,12.03,453800.0,8.4263,8.4473,8.4263,8.4333,453800.0
2007-10-17 15:20:00,12.03,12.03,12.01,12.02,381800.0,8.4333,8.4333,8.4193,8.4263,381800.0
2007-10-17 15:25:00,12.02,12.04,12.0,12.01,1343000.0,8.4263,8.4403,8.4123,8.4193,1343000.0
2007-10-17 15:30:00,12.02,12.04,12.01,12.03,1646200.0,8.4263,8.4403,8.4193,8.4333,1646200.0
2007-10-17 15:35:00,12.02,12.04,12.01,12.01,991600.0,8.4263,8.4403,8.4193,8.4193,991600.0
2007-10-17 15:40:00,12.02,12.03,11.99,12.01,1291200.0,8.4263,8.4333,8.4053,8.4193,1291200.0
2007-10-17 15:45:00,12.02,12.04,12.01,12.02,1332200.0,8.4263,8.4403,8.4193,8.4263,1332200.0
2007-10-17 15:50:00,12.02,12.03,12.01,12.03,2254000.0,8.4263,8.4333,8.4193,8.4333,2254000.0
2007-10-17 15:55:00,12.03,12.06,12.02,12.06,3010800.0,8.4333,8.4543,8.4263,8.4543,3010800.0
2007-10-18 09:30:00,12.06,12.13,12.04,12.13,814600.0,8.4543,8.5034,8.4403,8.5034,814600.0
2007-10-18 09:35:00,12.13,12.15,12.08,12.1,710600.0,8.5034,8.5174,8.4683,8.4824,710600.0
2007-10-18 09:40:00,12.1,12.13,12.08,12.08,336400.0,8.4824,8.5034,8.4683,8.4683,336400.0
2007-10-18 09:45:00,12.09,12.09,12.03,12.04,838600.0,8.4754,8.4754,8.4333,8.4403,838600.0
2007-10-18 09:50:00,12.04,12.04,11.97,11.99,286600.0,8.4403,8.4403,8.3912,8.4053,286600.0
2007-10-18 09:55:00,11.99,12.02,11.98,11.99,229400.0,8.4053,8.4263,8.3982,8.4053,229400.0
2007-10-18 10:00:00,11.99,11.99,11.97,11.97,740000.0,8.4053,8.4053,8.3912,8.3912,740000.0
2007-10-18 10:05:00,11.97,11.97,11.96,11.97,496800.0,8.3912,8.3912,8.3842,8.3912,496800.0
2007-10-18 10:10:00,11.97,11.99,11.97,11.99,499400.0,8.3912,8.4053,8.3912,8.4053,499400.0
2007-10-18 10:15:00,11.99,12.02,11.98,12.01,1078000.0,8.4053,8.4263,8.3982,8.4193,1078000.0
2007-10-18 10:20:00,12.0,12.01,11.99,11.99,404000.0,8.4123,8.4193,8.4053,8.4053,404000.0
2007-10-18 10:25:00,11.99,12.0,11.99,11.99,543400.0,8.4053,8.4123,8.4053,8.4053,543400.0
2007-10-18 10:30:00,11.99,11.99,11.96,11.96,546200.0,8.4053,8.4053,8.3842,8.3842,546200.0
2007-10-18 10:35:00,11.96,11.96,11.93,11.93,284600.0,8.3842,8.3842,8.3632,8.3632,284600.0
2007-10-18 10:40:00,11.93,11.94,11.93,11.93,232600.0,8.3632,8.3702,8.3632,8.3632,232600.0
2007-10-18 10:45:00,11.93,11.93,11.93,11.93,71800.0,8.3632,8.3632,8.3632,8.3632,71800.0
2007-10-18 10:50:00,11.93,11.94,11.93,11.93,107200.0,8.3632,8.3702,8.3632,8.3632,107200.0
2007-10-18 10:55:00,11.93,11.97,11.93,11.97,1345600.0,8.3632,8.3912,8.3632,8.3912,1345600.0
2007-10-18 11:00:00,11.97,11.98,11.96,11.97,656000.0,8.3912,8.3982,8.3842,8.3912,656000.0
2007-10-18 11:05:00,11.97,11.98,11.97,11.97,153400.0,8.3912,8.3982,8.3912,8.3912,153400.0
2007-10-18 11:10:00,11.97,11.97,11.95,11.95,254400.0,8.3912,8.3912,8.3772,8.3772,254400.0
2007-10-18 11:15:00,11.95,11.95,11.92,11.92,448600.0,8.3772,8.3772,8.3562,8.3562,448600.0
2007-10-18 11:20:00,11.92,11.93,11.91,11.93,536800.0,8.3562,8.3632,8.3492,8.3632,536800.0
2007-10-18 11:25:00,11.93,11.97,11.93,11.94,402400.0,8.3632,8.3912,8.3632,8.3702,402400.0
2007-10-18 11:30:00,11.94,11.96,11.93,11.95,458800.0,8.3702,8.3842,8.3632,8.3772,458800.0
2007-10-18 11:35:00,11.95,11.96,11.95,11.96,101600.0,8.3772,8.3842,8.3772,8.3842,101600.0
2007-10-18 11:40:00,11.96,11.97,11.93,11.93,224400.0,8.3842,8.3912,8.3632,8.3632,224400.0
2007-10-18 11:45:00,11.94,11.94,11.93,11.93,136200.0,8.3702,8.3702,8.3632,8.3632,136200.0
2007-10-18 11:50:00,11.93,11.94,11.93,11.93,97400.0,8.3632,8.3702,8.3632,8.3632,97400.0
2007-10-18 11:55:00,11.93,11.93,11.93,11.93,79800.0,8.3632,8.3632,8.3632,8.3632,79800.0
2007-10-18 12:00:00,11.93,11.93,11.93,11.93,125600.0,8.3632,8.3632,8.3632,8.3632,125600.0
2007-10-18 12:05:00,11.93,11.93,11.93,11.93,126400.0,8.3632,8.3632,8.3632,8.3632,126400.0
2007-10-18 12:10:00,11.93,11.93,11.91,11.92,174200.0,8.3632,8.3632,8.3492,8.3562,174200.0
2007-10-18 12:15:00,11.92,11.93,11.9,11.92,393800.0,8.3562,8.3632,8.3422,8.3562,393800.0
2007-10-18 12:20:00,11.92,11.96,11.92,11.95,240000.0,8.3562,8.3842,8.3562,8.3772,240000.0
2007-10-18 12:25:00,11.94,11.96,11.94,11.96,114000.0,8.3702,8.3842,8.3702,8.3842,114000.0
2007-10-18 12:30:00,11.96,11.97,11.95,11.96,740200.0,8.3842,8.3912,8.3772,8.3842,740200.0
2007-10-18 12:35:00,11.96,11.97,11.93,11.95,1241000.0,8.3842,8.3912,8.3632,8.3772,1241000.0
2007-10-18 12:40:00,11.95,11.97,11.94,11.97,298400.0,8.3772,8.3912,8.3702,8.3912,298400.0
2007-10-18 12:45:00,11.97,11.97,11.96,11.97,157800.0,8.3912,8.3912,8.3842,8.3912,157800.0
2007-10-18 12:50:00,11.97,11.97,11.95,11.96,722200.0,8.3912,8.3912,8.3772,8.3842,722200.0
2007-10-18 12:55:00,11.96,11.96,11.93,11.94,578400.0,8.3842,8.3842,8.3632,8.3702,578400.0
2007-10-18 13:00:00,11.94,11.97,11.94,11.96,335200.0,8.3702,8.3912,8.3702,8.3842,335200.0
2007-10-18 13:05:00,11.95,11.96,11.93,11.94,196400.0,8.3772,8.3842,8.3632,8.3702,196400.0
2007-10-18 13:10:00,11.94,11.94,11.9,11.92,694000.0,8.3702,8.3702,8.3422,8.3562,694000.0
2007-10-18 13:15:00,11.92,11.93,11.9,11.93,585600.0,8.3562,8.3632,8.3422,8.3632,585600.0
2007-10-18 13:20:00,11.93,11.95,11.93,11.94,340200.0,8.3632,8.3772,8.3632,8.3702,340200.0
2007-10-18 13:25:00,11.94,11.94,11.93,11.94,59400.0,8.3702,8.3702,8.3632,8.3702,59400.0
2007-10-18 13:30:00,11.94,11.95,11.93,11.94,319800.0,8.3702,8.3772,8.3632,8.3702,319800.0
2007-10-18 13:35:00,11.94,11.94,11.92,11.92,239000.0,8.3702,8.3702,8.3562,8.3562,239000.0
2007-10-18 13:40:00,11.93,11.93,11.92,11.92,260200.0,8.3632,8.3632,8.3562,8.3562,260200.0
2007-10-18 13:45:00,11.92,11.93,11.92,11.93,290000.0,8.3562,8.3632,8.3562,8.3632,290000.0
2007-10-18 13:50:00,11.93,11.94,11.92,11.92,451200.0,8.3632,8.3702,8.3562,8.3562,451200.0
2007-10-18 13:55:00,11.92,11.96,11.92,11.94,755800.0,8.3562,8.3842,8.3562,8.3702,755800.0
2007-10-18 14:00:00,11.94,11.99,11.93,11.99,1070200.0,8.3702,8.4053,8.3632,8.4053,1070200.0
2007-10-18 14:05:00,11.99,12.0,11.97,11.99,649000.0,8.4053,8.4123,8.3912,8.4053,649000.0
2007-10-18 14:10:00,11.99,11.99,11.97,11.99,577800.0,8.4053,8.4053,8.3912,8.4053,577800.0
2007-10-18 14:15:00,11.99,12.02,11.97,12.01,755600.0,8.4053,8.4263,8.3912,8.4193,755600.0
2007-10-18 14:20:00,12.01,12.02,11.99,12.0,1242800.0,8.4193,8.4263,8.4053,8.4123,1242800.0
2007-10-18 14:25:00,12.01,12.01,11.99,11.99,361800.0,8.4193,8.4193,8.4053,8.4053,361800.0
2007-10-18 14:30:00,11.99,12.0,11.98,11.99,484000.0,8.4053,8.4123,8.3982,8.4053,484000.0
2007-10-18 14:35:00,12.0,12.01,11.99,12.0,507200.0,8.4123,8.4193,8.4053,8.4123,507200.0
2007-10-18 14:40:00,11.99,12.02,11.99,12.0,453200.0,8.4053,8.4263,8.4053,8.4123,453200.0
2007-10-18 14:45:00,11.99,11.99,11.97,11.97,306600.0,8.4053,8.4053,8.3912,8.3912,306600.0
2007-10-18 14:50:00,11.97,11.99,11.97,11.98,524600.0,8.3912,8.4053,8.3912,8.3982,524600.0
2007-10-18 14:55:00,11.97,11.99,11.97,11.98,191800.0,8.3912,8.4053,8.3912,8.3982,191800.0
2007-10-18 15:00:00,11.97,11.99,11.97,11.99,97600.0,8.3912,8.4053,8.3912,8.4053,97600.0
2007-10-18 15:05:00,11.99,12.01,11.99,12.01,563600.0,8.4053,8.4193,8.4053,8.4193,563600.0
2007-10-18 15:10:00,12.0,12.02,12.0,12.01,491800.0,8.4123,8.4263,8.4123,8.4193,491800.0
2007-10-18 15:15:00,12.01,12.04,12.01,12.02,1198800.0,8.4193,8.4403,8.4193,8.4263,1198800.0
2007-10-18 15:20:00,12.02,12.03,11.99,12.01,750400.0,8.4263,8.4333,8.4053,8.4193,750400.0
2007-10-18 15:25:00,12.01,12.03,12.0,12.02,570200.0,8.4193,8.4333,8.4123,8.4263,570200.0
2007-10-18 15:30:00,12.02,12.02,11.99,12.01,910200.0,8.4263,8.4263,8.4053,8.4193,910200.0
2007-10-18 15:35:00,12.01,12.03,12.0,12.03,891200.0,8.4193,8.4333,8.4123,8.4333,891200.0
2007-10-18 15:40:00,12.03,12.03,12.02,12.02,242800.0,8.4333,8.4333,8.4263,8.4263,242800.0
2007-10-18 15:45:00,12.02,12.03,12.01,12.03,313400.0,8.4263,8.4333,8.4193,8.4333,313400.0
2007-10-18 15:50:00,12.03,12.06,12.02,12.06,676400.0,8.4333,8.4543,8.4263,8.4543,676400.0
2007-10-18 15:55:00,12.06,12.06,12.03,12.04,1095800.0,8.4543,8.4543,8.4333,8.4403,1095800.0
2007-10-19 09:30:00,12.09,12.09,11.94,11.95,8318200.0,8.4754,8.4754,8.3702,8.3772,8318200.0
2007-10-19 09:35:00,11.95,11.99,11.95,11.97,301200.0,8.3772,8.4053,8.3772,8.3912,301200.0
2007-10-19 09:40:00,11.96,11.98,11.94,11.96,597800.0,8.3842,8.3982,8.3702,8.3842,597800.0
2007-10-19 09:45:00,11.95,12.03,11.95,11.99,563000.0,8.3772,8.4333,8.3772,8.4053,563000.0
2007-10-19 09:50:00,11.99,12.0,11.97,11.97,472800.0,8.4053,8.4123,8.3912,8.3912,472800.0
2007-10-19 09:55:00,11.98,12.02,11.97,12.01,484200.0,8.3982,8.4263,8.3912,8.4193,484200.0
2007-10-19 10:00:00,12.01,12.02,11.95,11.96,858400.0,8.4193,8.4263,8.3772,8.3842,858400.0
2007-10-19 10:05:00,11.96,11.97,11.93,11.96,460400.0,8.3842,8.3912,8.3632,8.3842,460400.0
2007-10-19 10:10:00,11.96,11.97,11.94,11.95,449200.0,8.3842,8.3912,8.3702,8.3772,449200.0
2007-10-19 10:15:00,11.94,11.96,11.93,11.94,773200.0,8.3702,8.3842,8.3632,8.3702,773200.0
2007-10-19 10:20:00,11.95,11.96,11.94,11.94,690200.0,8.3772,8.3842,8.3702,8.3702,690200.0
2007-10-19 10:25:00,11.94,11.95,11.93,11.94,472400.0,8.3702,8.3772,8.3632,8.3702,472400.0
2007-10-19 10:30:00,11.93,11.95,11.93,11.93,417200.0,8.3632,8.3772,8.3632,8.3632,417200.0
2007-10-19 10:35:00,11.93,11.97,11.92,11.97,544000.0,8.3632,8.3912,8.3562,8.3912,544000.0
2007-10-19 10:40:00,11.97,11.97,11.92,11.92,789000.0,8.3912,8.3912,8.3562,8.3562,789000.0
2007-10-19 10:45:00,11.92,11.95,11.92,11.95,935200.0,8.3562,8.3772,8.3562,8.3772,935200.0
2007-10-19 10:50:00,11.95,11.97,11.94,11.96,542600.0,8.3772,8.3912,8.3702,8.3842,542600.0
2007-10-19 10:55:00,11.96,11.96,11.87,11.87,578200.0,8.3842,8.3842,8.3211,8.3211,578200.0
2007-10-19 11:00:00,11.88,11.92,11.88,11.9,572800.0,8.3281,8.3562,8.3281,8.3422,572800.0
2007-10-19 11:05:00,11.9,11.93,11.9,11.91,460800.0,8.3422,8.3632,8.3422,8.3492,460800.0
2007-10-19 11:10:00,11.92,11.93,11.9,11.9,248400.0,8.3562,8.3632,8.3422,8.3422,248400.0
2007-10-19 11:15:00,11.9,11.91,11.89,11.9,362800.0,8.3422,8.3492,8.3351,8.3422,362800.0
2007-10-19 11:20:00,11.9,11.9,11.88,11.88,386600.0,8.3422,8.3422,8.3281,8.3281,386600.0
2007-10-19 11:25:00,11.89,11.9,11.88,11.89,404000.0,8.3351,8.3422,8.3281,8.3351,404000.0
2007-10-19 11:30:00,11.89,11.89,11.83,11.83,2941800.0,8.3351,8.3351,8.2931,8.2931,2941800.0
2007-10-19 11:35:00,11.82,11.86,11.82,11.84,1139400.0,8.2861,8.3141,8.2861,8.3001,1139400.0
2007-10-19 11:40:00,11.85,11.85,11.83,11.85,681000.0,8.3071,8.3071,8.2931,8.3071,681000.0
2007-10-19 11:45:00,11.85,11.85,11.83,11.84,281600.0,8.3071,8.3071,8.2931,8.3001,281600.0
2007-10-19 11:50:00,11.84,11.85,11.83,11.84,411400.0,8.3001,8.3071,8.2931,8.3001,411400.0
2007-10-19 11:55:00,11.84,11.85,11.81,11.81,984800.0,8.3001,8.3071,8.2791,8.2791,984800.0
2007-10-19 12:00:00,11.81,11.81,11.79,11.8,447800.0,8.2791,8.2791,8.265,8.2721,447800.0
2007-10-19 12:05:00,11.8,11.81,11.8,11.81,118200.0,8.2721,8.2791,8.2721,8.2791,118200.0
2007-10-19 12:10:00,11.81,11.81,11.8,11.81,162800.0,8.2791,8.2791,8.2721,8.2791,162800.0
2007-10-19 12:15:00,11.8,11.81,11.8,11.8,185800.0,8.2721,8.2791,8.2721,8.2721,185800.0
2007-10-19 12:20:00,11.8,11.81,11.79,11.79,240400.0,8.2721,8.2791,8.265,8.265,240400.0
2007-10-19 12:25:00,11.79,11.79,11.77,11.78,317000.0,8.265,8.265,8.251,8.258,317000.0
2007-10-19 12:30:00,11.77,11.79,11.77,11.79,347200.0,8.251,8.265,8.251,8.265,347200.0
2007-10-19 12:35:00,11.78,11.81,11.78,11.81,219200.0,8.258,8.2791,8.258,8.2791,219200.0
2007-10-19 12:40:00,11.81,11.84,11.81,11.83,366600.0,8.2791,8.3001,8.2791,8.2931,366600.0
2007-10-19 12:45:00,11.82,11.83,11.81,11.81,305000.0,8.2861,8.2931,8.2791,8.2791,305000.0
2007-10-19 12:50:00,11.81,11.81,11.8,11.8,369800.0,8.2791,8.2791,8.2721,8.2721,369800.0
2007-10-19 12:55:00,11.8,11.8,11.78,11.79,307800.0,8.2721,8.2721,8.258,8.265,307800.0
2007-10-19 13:00:00,11.79,11.8,11.79,11.8,175800.0,8.265,8.2721,8.265,8.2721,175800.0
2007-10-19 13:05:00,11.79,11.81,11.79,11.81,353800.0,8.265,8.2791,8.265,8.2791,353800.0
2007-10-19 13:10:00,11.81,11.83,11.81,11.81,349200.0,8.2791,8.2931,8.2791,8.2791,349200.0
2007-10-19 13:15:00,11.81,11.81,11.79,11.79,264800.0,8.2791,8.2791,8.265,8.265,264800.0
2007-10-19 13:20:00,11.79,11.81,11.79,11.8,379400.0,8.265,8.2791,8.265,8.2721,379400.0
2007-10-19 13:25:00,11.8,11.81,11.79,11.79,300000.0,8.2721,8.2791,8.265,8.265,300000.0
2007-10-19 13:30:00,11.79,11.81,11.79,11.81,276000.0,8.265,8.2791,8.265,8.2791,276000.0
2007-10-19 13:35:00,11.81,11.84,11.81,11.83,362400.0,8.2791,8.3001,8.2791,8.2931,362400.0
2007-10-19 13:40:00,11.83,11.85,11.83,11.85,271000.0,8.2931,8.3071,8.2931,8.3071,271000.0
2007-10-19 13:45:00,11.85,11.86,11.85,11.85,314000.0,8.3071,8.3141,8.3071,8.3071,314000.0
2007-10-19 13:50:00,11.85,11.87,11.85,11.87,358600.0,8.3071,8.3211,8.3071,8.3211,358600.0
2007-10-19 13:55:00,11.87,11.87,11.85,11.85,316400.0,8.3211,8.3211,8.3071,8.3071,316400.0
2007-10-19 14:00:00,11.85,11.86,11.84,11.84,771000.0,8.3071,8.3141,8.3001,8.3001,771000.0
2007-10-19 14:05:00,11.84,11.84,11.83,11.84,389800.0,8.3001,8.3001,8.2931,8.3001,389800.0
2007-10-19 14:10:00,11.84,11.85,11.8,11.8,668400.0,8.3001,8.3071,8.2721,8.2721,668400.0
2007-10-19 14:15:00,11.8,11.82,11.8,11.81,357400.0,8.2721,8.2861,8.2721,8.2791,357400.0
2007-10-19 14:20:00,11.81,11.84,11.78,11.84,640400.0,8.2791,8.3001,8.258,8.3001,640400.0
2007-10-19 14:25:00,11.84,11.86,11.82,11.84,727400.0,8.3001,8.3141,8.2861,8.3001,727400.0
2007-10-19 14:30:00,11.84,11.85,11.84,11.85,215400.0,8.3001,8.3071,8.3001,8.3071,215400.0
2007-10-19 14:35:00,11.85,11.86,11.82,11.82,385600.0,8.3071,8.3141,8.2861,8.2861,385600.0
2007-10-19 14:40:00,11.82,11.83,11.81,11.81,328800.0,8.2861,8.2931,8.2791,8.2791,328800.0
2007-10-19 14:45:00,11.81,11.84,11.8,11.84,309000.0,8.2791,8.3001,8.2721,8.3001,309000.0
2007-10-19 14:50:00,11.84,11.84,11.8,11.81,727600.0,8.3001,8.3001,8.2721,8.2791,727600.0
2007-10-19 14:55:00,11.81,11.81,11.78,11.8,400200.0,8.2791,8.2791,8.258,8.2721,400200.0
2007-10-19 15:00:00,11.8,11.83,11.8,11.8,560000.0,8.2721,8.2931,8.2721,8.2721,560000.0
2007-10-19 15:05:00,11.8,11.83,11.8,11.83,723400.0,8.2721,8.2931,8.2721,8.2931,723400.0
2007-10-19 15:10:00,11.83,11.83,11.81,11.81,413600.0,8.2931,8.2931,8.2791,8.2791,413600.0
2007-10-19 15:15:00,11.81,11.82,11.79,11.79,566400.0,8.2791,8.2861,8.265,8.265,566400.0
2007-10-19 15:20:00,11.79,11.79,11.74,11.74,949400.0,8.265,8.265,8.23,8.23,949400.0
2007-10-19 15:25:00,11.74,11.77,11.74,11.74,653400.0,8.23,8.251,8.23,8.23,653400.0
2007-10-19 15:30:00,11.75,11.75,11.72,11.74,521000.0,8.237,8.237,8.216,8.23,521000.0
2007-10-19 15:35:00,11.74,11.81,11.74,11.81,612800.0,8.23,8.2791,8.23,8.2791,612800.0
2007-10-19 15:40:00,11.81,11.81,11.75,11.75,713800.0,8.2791,8.2791,8.237,8.237,713800.0
2007-10-19 15:45:00,11.75,11.76,11.74,11.74,1129600.0,8.237,8.244,8.23,8.23,1129600.0
2007-10-19 15:50:00,11.74,11.76,11.73,11.76,1426200.0,8.23,8.244,8.223,8.244,1426200.0
2007-10-19 15:55:00,11.76,11.77,11.73,11.73,1617600.0,8.244,8.251,8.223,8.223,1617600.0
2007-10-22 09:30:00,11.65,11.74,11.65,11.74,448000.0,8.1669,8.23,8.1669,8.23,448000.0
2007-10-22 09:35:00,11.74,11.77,11.74,11.76,193800.0,8.23,8.251,8.23,8.244,193800.0
2007-10-22 09:40:00,11.76,11.79,11.75,11.79,600400.0,8.244,8.265,8.237,8.265,600400.0
2007-10-22 09:45:00,11.79,11.8,11.75,11.79,528600.0,8.265,8.2721,8.237,8.265,528600.0
2007-10-22 09:50:00,11.79,11.8,11.74,11.79,422400.0,8.265,8.2721,8.23,8.265,422400.0
2007-10-22 09:55:00,11.79,11.86,11.79,11.85,362200.0,8.265,8.3141,8.265,8.3071,362200.0
2007-10-22 10:00:00,11.85,11.85,11.8,11.8,342400.0,8.3071,8.3071,8.2721,8.2721,342400.0
2007-10-22 10:05:00,11.79,11.8,11.77,11.8,406400.0,8.265,8.2721,8.251,8.2721,406400.0
2007-10-22 10:10:00,11.8,11.86,11.8,11.85,904200.0,8.2721,8.3141,8.2721,8.3071,904200.0
2007-10-22 10:15:00,11.85,11.89,11.81,11.82,430200.0,8.3071,8.3351,8.2791,8.2861,430200.0
2007-10-22 10:20:00,11.82,11.83,11.79,11.83,334800.0,8.2861,8.2931,8.265,8.2931,334800.0
2007-10-22 10:25:00,11.83,11.83,11.8,11.81,218400.0,8.2931,8.2931,8.2721,8.2791,218400.0
2007-10-22 10:30:00,11.81,11.84,11.78,11.78,273800.0,8.2791,8.3001,8.258,8.258,273800.0
2007-10-22 10:35:00,11.78,11.78,11.76,11.76,299600.0,8.258,8.258,8.244,8.244,299600.0
2007-10-22 10:40:00,11.77,11.8,11.77,11.78,472400.0,8.251,8.2721,8.251,8.258,472400.0
2007-10-22 10:45:00,11.78,11.78,11.77,11.77,162800.0,8.258,8.258,8.251,8.251,162800.0
2007-10-22 10:50:00,11.77,11.78,11.75,11.75,248200.0,8.251,8.258,8.237,8.237,248200.0
2007-10-22 10:55:00,11.75,11.78,11.74,11.77,204400.0,8.237,8.258,8.23,8.251,204400.0
2007-10-22 11:00:00,11.77,11.8,11.76,11.78,264800.0,8.251,8.2721,8.244,8.258,264800.0
2007-10-22 11:05:00,11.78,11.8,11.78,11.78,124200.0,8.258,8.2721,8.258,8.258,124200.0
2007-10-22 11:10:00,11.78,11.8,11.78,11.79,232800.0,8.258,8.2721,8.258,8.265,232800.0
2007-10-22 11:15:00,11.79,11.79,11.78,11.79,102000.0,8.265,8.265,8.258,8.265,102000.0
2007-10-22 11:20:00,11.79,11.8,11.79,11.8,276000.0,8.265,8.2721,8.265,8.2721,276000.0
2007-10-22 11:25:00,11.79,11.8,11.79,11.8,235600.0,8.265,8.2721,8.265,8.2721,235600.0
2007-10-22 11:30:00,11.8,11.81,11.8,11.8,312800.0,8.2721,8.2791,8.2721,8.2721,312800.0
2007-10-22 11:35:00,11.8,11.8,11.78,11.78,145400.0,8.2721,8.2721,8.258,8.258,145400.0
2007-10-22 11:40:00,11.78,11.79,11.75,11.76,225600.0,8.258,8.265,8.237,8.244,225600.0
2007-10-22 11:45:00,11.75,11.76,11.72,11.75,208400.0,8.237,8.244,8.216,8.237,208400.0
2007-10-22 11:50:00,11.74,11.78,11.74,11.77,205800.0,8.23,8.258,8.23,8.251,205800.0
2007-10-22 11:55:00,11.77,11.78,11.76,11.78,242600.0,8.251,8.258,8.244,8.258,242600.0
2007-10-22 12:00:00,11.78,11.78,11.76,11.76,116200.0,8.258,8.258,8.244,8.244,116200.0
2007-10-22 12:05:00,11.76,11.76,11.74,11.74,116200.0,8.244,8.244,8.23,8.23,116200.0
2007-10-22 12:10:00,11.74,11.74,11.73,11.73,81600.0,8.23,8.23,8.223,8.223,81600.0
2007-10-22 12:15:00,11.74,11.74,11.73,11.73,87600.0,8.23,8.23,8.223,8.223,87600.0
2007-10-22 12:20:00,11.74,11.74,11.73,11.74,777200.0,8.23,8.23,8.223,8.23,777200.0
2007-10-22 12:25:00,11.74,11.74,11.74,11.74,196800.0,8.23,8.23,8.23,8.23,196800.0
2007-10-22 12:30:00,11.74,11.74,11.73,11.73,135200.0,8.23,8.23,8.223,8.223,135200.0
2007-10-22 12:35:00,11.73,11.74,11.73,11.74,220800.0,8.223,8.23,8.223,8.23,220800.0
2007-10-22 12:40:00,11.73,11.74,11.73,11.74,139400.0,8.223,8.23,8.223,8.23,139400.0
2007-10-22 12:45:00,11.74,11.75,11.74,11.74,112200.0,8.23,8.237,8.23,8.23,112200.0
2007-10-22 12:50:00,11.75,11.77,11.74,11.76,351800.0,8.237,8.251,8.23,8.244,351800.0
2007-10-22 12:55:00,11.77,11.78,11.76,11.77,481600.0,8.251,8.258,8.244,8.251,481600.0
2007-10-22 13:00:00,11.77,11.79,11.77,11.78,178200.0,8.251,8.265,8.251,8.258,178200.0
2007-10-22 13:05:00,11.79,11.8,11.78,11.8,147000.0,8.265,8.2721,8.258,8.2721,147000.0
2007-10-22 13:10:00,11.8,11.8,11.78,11.79,416000.0,8.2721,8.2721,8.258,8.265,416000.0
2007-10-22 13:15:00,11.79,11.79,11.78,11.78,312800.0,8.265,8.265,8.258,8.258,312800.0
2007-10-22 13:20:00,11.78,11.78,11.76,11.76,139000.0,8.258,8.258,8.244,8.244,139000.0
2007-10-22 13:25:00,11.76,11.78,11.76,11.78,189400.0,8.244,8.258,8.244,8.258,189400.0
2007-10-22 13:30:00,11.78,11.79,11.77,11.77,466200.0,8.258,8.265,8.251,8.251,466200.0
2007-10-22 13:35:00,11.77,11.78,11.75,11.75,148200.0,8.251,8.258,8.237,8.237,148200.0
2007-10-22 13:40:00,11.76,11.77,11.74,11.74,337000.0,8.244,8.251,8.23,8.23,337000.0
2007-10-22 13:45:00,11.74,11.79,11.74,11.79,252400.0,8.23,8.265,8.23,8.265,252400.0
2007-10-22 13:50:00,11.79,11.8,11.77,11.78,407600.0,8.265,8.2721,8.251,8.258,407600.0
2007-10-22 13:55:00,11.78,11.78,11.75,11.75,178000.0,8.258,8.258,8.237,8.237,178000.0
2007-10-22 14:00:00,11.75,11.76,11.74,11.75,108400.0,8.237,8.244,8.23,8.237,108400.0
2007-10-22 14:05:00,11.75,11.77,11.75,11.75,171600.0,8.237,8.251,8.237,8.237,171600.0
2007-10-22 14:10:00,11.75,11.76,11.74,11.75,205200.0,8.237,8.244,8.23,8.237,205200.0
2007-10-22 14:15:00,11.75,11.77,11.75,11.76,248400.0,8.237,8.251,8.237,8.244,248400.0
2007-10-22 14:20:00,11.76,11.77,11.75,11.76,271600.0,8.244,8.251,8.237,8.244,271600.0
2007-10-22 14:25:00,11.75,11.76,11.74,11.74,141800.0,8.237,8.244,8.23,8.23,141800.0
2007-10-22 14:30:00,11.74,11.75,11.74,11.74,129400.0,8.23,8.237,8.23,8.23,129400.0
2007-10-22 14:35:00,11.74,11.74,11.74,11.74,166800.0,8.23,8.23,8.23,8.23,166800.0
2007-10-22 14:40:00,11.74,11.77,11.74,11.76,313400.0,8.23,8.251,8.23,8.244,313400.0
2007-10-22 14:45:00,11.77,11.77,11.76,11.76,159200.0,8.251,8.251,8.244,8.244,159200.0
2007-10-22 14:50:00,11.76,11.78,11.76,11.78,255000.0,8.244,8.258,8.244,8.258,255000.0
2007-10-22 14:55:00,11.78,11.79,11.76,11.77,1430200.0,8.258,8.265,8.244,8.251,1430200.0
2007-10-22 15:00:00,11.77,11.78,11.77,11.77,530000.0,8.251,8.258,8.251,8.251,530000.0
2007-10-22 15:05:00,11.77,11.78,11.76,11.77,330200.0,8.251,8.258,8.244,8.251,330200.0
2007-10-22 15:10:00,11.77,11.78,11.76,11.76,582200.0,8.251,8.258,8.244,8.244,582200.0
2007-10-22 15:15:00,11.76,11.78,11.76,11.76,403000.0,8.244,8.258,8.244,8.244,403000.0
2007-10-22 15:20:00,11.77,11.77,11.76,11.76,520200.0,8.251,8.251,8.244,8.244,520200.0
2007-10-22 15:25:00,11.76,11.78,11.76,11.78,1087000.0,8.244,8.258,8.244,8.258,1087000.0
2007-10-22 15:30:00,11.78,11.8,11.77,11.79,857800.0,8.258,8.2721,8.251,8.265,857800.0
2007-10-22 15:35:00,11.79,11.79,11.77,11.78,427800.0,8.265,8.265,8.251,8.258,427800.0
2007-10-22 15:40:00,11.78,11.79,11.78,11.79,796800.0,8.258,8.265,8.258,8.265,796800.0
2007-10-22 15:45:00,11.79,11.8,11.79,11.8,545400.0,8.265,8.2721,8.265,8.2721,545400.0
2007-10-22 15:50:00,11.81,11.84,11.8,11.83,831800.0,8.2791,8.3001,8.2721,8.2931,831800.0
2007-10-22 15:55:00,11.83,11.85,11.83,11.85,1181200.0,8.2931,8.3071,8.2931,8.3071,1181200.0
2007-10-23 09:30:00,11.87,11.9,11.8,11.88,787000.0,8.3211,8.3422,8.2721,8.3281,787000.0
2007-10-23 09:35:00,11.88,11.9,11.86,11.88,366800.0,8.3281,8.3422,8.3141,8.3281,366800.0
2007-10-23 09:40:00,11.88,11.88,11.86,11.88,280600.0,8.3281,8.3281,8.3141,8.3281,280600.0
2007-10-23 09:45:00,11.88,11.88,11.85,11.85,274200.0,8.3281,8.3281,8.3071,8.3071,274200.0
2007-10-23 09:50:00,11.85,11.92,11.85,11.92,390000.0,8.3071,8.3562,8.3071,8.3562,390000.0
2007-10-23 09:55:00,11.91,11.92,11.87,11.88,421200.0,8.3492,8.3562,8.3211,8.3281,421200.0
2007-10-23 10:00:00,11.88,11.89,11.87,11.89,288000.0,8.3281,8.3351,8.3211,8.3351,288000.0
2007-10-23 10:05:00,11.88,11.93,11.88,11.9,213400.0,8.3281,8.3632,8.3281,8.3422,213400.0
2007-10-23 10:10:00,11.9,11.9,11.87,11.88,183200.0,8.3422,8.3422,8.3211,8.3281,183200.0
2007-10-23 10:15:00,11.87,11.87,11.85,11.87,206800.0,8.3211,8.3211,8.3071,8.3211,206800.0
2007-10-23 10:20:00,11.86,11.86,11.85,11.85,207000.0,8.3141,8.3141,8.3071,8.3071,207000.0
2007-10-23 10:25:00,11.85,11.85,11.83,11.84,320800.0,8.3071,8.3071,8.2931,8.3001,320800.0
2007-10-23 10:30:00,11.83,11.86,11.81,11.81,330600.0,8.2931,8.3141,8.2791,8.2791,330600.0
2007-10-23 10:35:00,11.82,11.84,11.8,11.83,325200.0,8.2861,8.3001,8.2721,8.2931,325200.0
2007-10-23 10:40:00,11.83,11.84,11.81,11.81,273400.0,8.2931,8.3001,8.2791,8.2791,273400.0
2007-10-23 10:45:00,11.81,11.85,11.81,11.85,243200.0,8.2791,8.3071,8.2791,8.3071,243200.0
2007-10-23 10:50:00,11.84,11.85,11.83,11.84,70200.0,8.3001,8.3071,8.2931,8.3001,70200.0
2007-10-23 10:55:00,11.83,11.83,11.82,11.82,215000.0,8.2931,8.2931,8.2861,8.2861,215000.0
2007-10-23 11:00:00,11.82,11.85,11.82,11.84,109400.0,8.2861,8.3071,8.2861,8.3001,109400.0
2007-10-23 11:05:00,11.84,11.85,11.84,11.85,109800.0,8.3001,8.3071,8.3001,8.3071,109800.0
2007-10-23 11:10:00,11.85,11.87,11.83,11.83,297200.0,8.3071,8.3211,8.2931,8.2931,297200.0
2007-10-23 11:15:00,11.84,11.84,11.83,11.83,154000.0,8.3001,8.3001,8.2931,8.2931,154000.0
2007-10-23 11:20:00,11.83,11.84,11.81,11.82,204200.0,8.2931,8.3001,8.2791,8.2861,204200.0
2007-10-23 11:25:00,11.81,11.84,11.81,11.84,151000.0,8.2791,8.3001,8.2791,8.3001,151000.0
2007-10-23 11:30:00,11.84,11.84,11.81,11.81,260200.0,8.3001,8.3001,8.2791,8.2791,260200.0
2007-10-23 11:35:00,11.81,11.83,11.81,11.82,241200.0,8.2791,8.2931,8.2791,8.2861,241200.0
2007-10-23 11:40:00,11.82,11.83,11.81,11.81,138400.0,8.2861,8.2931,8.2791,8.2791,138400.0
2007-10-23 11:45:00,11.81,11.82,11.81,11.81,114400.0,8.2791,8.2861,8.2791,8.2791,114400.0
2007-10-23 11:50:00,11.81,11.81,11.8,11.81,215600.0,8.2791,8.2791,8.2721,8.2791,215600.0
2007-10-23 11:55:00,11.8,11.81,11.8,11.81,414600.0,8.2721,8.2791,8.2721,8.2791,414600.0
2007-10-23 12:00:00,11.81,11.84,11.81,11.84,526000.0,8.2791,8.3001,8.2791,8.3001,526000.0
2007-10-23 12:05:00,11.84,11.85,11.8,11.8,946800.0,8.3001,8.3071,8.2721,8.2721,946800.0
2007-10-23 12:10:00,11.8,11.81,11.8,11.8,443200.0,8.2721,8.2791,8.2721,8.2721,443200.0
2007-10-23 12:15:00,11.8,11.81,11.8,11.8,579400.0,8.2721,8.2791,8.2721,8.2721,579400.0
2007-10-23 12:20:00,11.8,11.8,11.79,11.79,118200.0,8.2721,8.2721,8.265,8.265,118200.0
2007-10-23 12:25:00,11.79,11.81,11.78,11.79,457800.0,8.265,8.2791,8.258,8.265,457800.0
2007-10-23 12:30:00,11.79,11.79,11.78,11.78,106400.0,8.265,8.265,8.258,8.258,106400.0
2007-10-23 12:35:00,11.78,11.79,11.78,11.79,733800.0,8.258,8.265,8.258,8.265,733800.0
2007-10-23 12:40:00,11.79,11.82,11.79,11.8,791600.0,8.265,8.2861,8.265,8.2721,791600.0
2007-10-23 12:45:00,11.8,11.8,11.78,11.78,183000.0,8.2721,8.2721,8.258,8.258,183000.0
2007-10-23 12:50:00,11.78,11.81,11.78,11.8,213000.0,8.258,8.2791,8.258,8.2721,213000.0
2007-10-23 12:55:00,11.8,11.8,11.79,11.79,73000.0,8.2721,8.2721,8.265,8.265,73000.0
2007-10-23 13:00:00,11.79,11.81,11.78,11.79,328800.0,8.265,8.2791,8.258,8.265,328800.0
2007-10-23 13:05:00,11.79,11.8,11.78,11.79,200200.0,8.265,8.2721,8.258,8.265,200200.0
2007-10-23 13:10:00,11.8,11.81,11.8,11.81,231400.0,8.2721,8.2791,8.2721,8.2791,231400.0
2007-10-23 13:15:00,11.81,11.83,11.8,11.8,300800.0,8.2791,8.2931,8.2721,8.2721,300800.0
2007-10-23 13:20:00,11.8,11.8,11.79,11.79,58600.0,8.2721,8.2721,8.265,8.265,58600.0
2007-10-23 13:25:00,11.79,11.79,11.78,11.78,134400.0,8.265,8.265,8.258,8.258,134400.0
2007-10-23 13:30:00,11.78,11.79,11.78,11.78,65600.0,8.258,8.265,8.258,8.258,65600.0
2007-10-23 13:35:00,11.79,11.81,11.79,11.81,227600.0,8.265,8.2791,8.265,8.2791,227600.0
2007-10-23 13:40:00,11.81,11.83,11.79,11.83,166600.0,8.2791,8.2931,8.265,8.2931,166600.0
2007-10-23 13:45:00,11.83,11.83,11.8,11.8,317800.0,8.2931,8.2931,8.2721,8.2721,317800.0
2007-10-23 13:50:00,11.81,11.82,11.8,11.8,232600.0,8.2791,8.2861,8.2721,8.2721,232600.0
2007-10-23 13:55:00,11.8,11.8,11.79,11.79,124600.0,8.2721,8.2721,8.265,8.265,124600.0
2007-10-23 14:00:00,11.79,11.79,11.79,11.79,235000.0,8.265,8.265,8.265,8.265,235000.0
2007-10-23 14:05:00,11.79,11.81,11.78,11.78,255200.0,8.265,8.2791,8.258,8.258,255200.0
2007-10-23 14:10:00,11.78,11.79,11.77,11.78,481200.0,8.258,8.265,8.251,8.258,481200.0
2007-10-23 14:15:00,11.78,11.79,11.78,11.78,162200.0,8.258,8.265,8.258,8.258,162200.0
2007-10-23 14:20:00,11.79,11.8,11.78,11.79,178200.0,8.265,8.2721,8.258,8.265,178200.0
2007-10-23 14:25:00,11.79,11.79,11.77,11.77,254600.0,8.265,8.265,8.251,8.251,254600.0
2007-10-23 14:30:00,11.77,11.79,11.76,11.77,411600.0,8.251,8.265,8.244,8.251,411600.0
2007-10-23 14:35:00,11.77,11.77,11.75,11.76,346400.0,8.251,8.251,8.237,8.244,346400.0
2007-10-23 14:40:00,11.76,11.77,11.74,11.75,318000.0,8.244,8.251,8.23,8.237,318000.0
2007-10-23 14:45:00,11.75,11.77,11.74,11.74,585200.0,8.237,8.251,8.23,8.23,585200.0
2007-10-23 14:50:00,11.75,11.77,11.74,11.76,123000.0,8.237,8.251,8.23,8.244,123000.0
2007-10-23 14:55:00,11.76,11.77,11.74,11.74,189600.0,8.244,8.251,8.23,8.23,189600.0
2007-10-23 15:00:00,11.74,11.74,11.73,11.74,215400.0,8.23,8.23,8.223,8.23,215400.0
2007-10-23 15:05:00,11.73,11.74,11.73,11.74,249200.0,8.223,8.23,8.223,8.23,249200.0
2007-10-23 15:10:00,11.74,11.74,11.72,11.72,225600.0,8.23,8.23,8.216,8.216,225600.0
2007-10-23 15:15:00,11.72,11.73,11.71,11.71,288400.0,8.216,8.223,8.209,8.209,288400.0
2007-10-23 15:20:00,11.71,11.73,11.71,11.72,449400.0,8.209,8.223,8.209,8.216,449400.0
2007-10-23 15:25:00,11.72,11.74,11.71,11.74,1598200.0,8.216,8.23,8.209,8.23,1598200.0
2007-10-23 15:30:00,11.74,11.76,11.72,11.74,1726800.0,8.23,8.244,8.216,8.23,1726800.0
2007-10-23 15:35:00,11.74,11.75,11.72,11.73,1110600.0,8.23,8.237,8.216,8.223,1110600.0
2007-10-23 15:40:00,11.74,11.79,11.73,11.77,1556400.0,8.23,8.265,8.223,8.251,1556400.0
2007-10-23 15:45:00,11.77,11.78,11.77,11.78,951000.0,8.251,8.258,8.251,8.258,951000.0
2007-10-23 15:50:00,11.78,11.81,11.78,11.81,767400.0,8.258,8.2791,8.258,8.2791,767400.0
2007-10-23 15:55:00,11.81,11.84,11.79,11.8,2539400.0,8.2791,8.3001,8.265,8.2721,2539400.0
2007-10-24 09:30:00,11.72,11.74,11.68,11.72,663800.0,8.216,8.23,8.1879,8.216,663800.0
2007-10-24 09:35:00,11.72,11.81,11.72,11.8,399000.0,8.216,8.2791,8.216,8.2721,399000.0
2007-10-24 09:40:00,11.8,11.81,11.79,11.81,273800.0,8.2721,8.2791,8.265,8.2791,273800.0
2007-10-24 09:45:00,11.81,11.84,11.81,11.83,458400.0,8.2791,8.3001,8.2791,8.2931,458400.0
2007-10-24 09:50:00,11.83,11.84,11.81,11.82,288800.0,8.2931,8.3001,8.2791,8.2861,288800.0
2007-10-24 09:55:00,11.83,11.83,11.8,11.81,126200.0,8.2931,8.2931,8.2721,8.2791,126200.0
2007-10-24 10:00:00,11.8,11.8,11.74,11.74,418400.0,8.2721,8.2721,8.23,8.23,418400.0
2007-10-24 10:05:00,11.74,11.76,11.74,11.76,230800.0,8.23,8.244,8.23,8.244,230800.0
2007-10-24 10:10:00,11.76,11.78,11.76,11.78,314400.0,8.244,8.258,8.244,8.258,314400.0
2007-10-24 10:15:00,11.78,11.8,11.78,11.78,348600.0,8.258,8.2721,8.258,8.258,348600.0
2007-10-24 10:20:00,11.79,11.81,11.79,11.81,463000.0,8.265,8.2791,8.265,8.2791,463000.0
2007-10-24 10:25:00,11.81,11.83,11.8,11.8,624200.0,8.2791,8.2931,8.2721,8.2721,624200.0
2007-10-24 10:30:00,11.8,11.81,11.79,11.79,496800.0,8.2721,8.2791,8.265,8.265,496800.0
2007-10-24 10:35:00,11.79,11.81,11.77,11.77,265800.0,8.265,8.2791,8.251,8.251,265800.0
2007-10-24 10:40:00,11.77,11.77,11.68,11.71,1050400.0,8.251,8.251,8.1879,8.209,1050400.0
2007-10-24 10:45:00,11.71,11.72,11.65,11.66,733200.0,8.209,8.216,8.1669,8.1739,733200.0
2007-10-24 10:50:00,11.67,11.74,11.67,11.72,719000.0,8.1809,8.23,8.1809,8.216,719000.0
2007-10-24 10:55:00,11.72,11.75,11.69,11.7,620800.0,8.216,8.237,8.1949,8.202,620800.0
2007-10-24 11:00:00,11.71,11.72,11.69,11.7,158800.0,8.209,8.216,8.1949,8.202,158800.0
2007-10-24 11:05:00,11.7,11.74,11.68,11.68,347000.0,8.202,8.23,8.1879,8.1879,347000.0
2007-10-24 11:10:00,11.69,11.7,11.64,11.65,359600.0,8.1949,8.202,8.1599,8.1669,359600.0
2007-10-24 11:15:00,11.65,11.66,11.63,11.63,405000.0,8.1669,8.1739,8.1529,8.1529,405000.0
2007-10-24 11:20:00,11.63,11.67,11.61,11.67,661200.0,8.1529,8.1809,8.1389,8.1809,661200.0
2007-10-24 11:25:00,11.66,11.68,11.63,11.65,359800.0,8.1739,8.1879,8.1529,8.1669,359800.0
2007-10-24 11:30:00,11.65,11.66,11.63,11.63,363400.0,8.1669,8.1739,8.1529,8.1529,363400.0
2007-10-24 11:35:00,11.63,11.65,11.63,11.63,385400.0,8.1529,8.1669,8.1529,8.1529,385400.0
2007-10-24 11:40:00,11.63,11.64,11.62,11.62,269800.0,8.1529,8.1599,8.1459,8.1459,269800.0
2007-10-24 11:45:00,11.62,11.62,11.61,11.62,259800.0,8.1459,8.1459,8.1389,8.1459,259800.0
2007-10-24 11:50:00,11.62,11.64,11.61,11.63,365600.0,8.1459,8.1599,8.1389,8.1529,365600.0
2007-10-24 11:55:00,11.63,11.63,11.6,11.61,221600.0,8.1529,8.1529,8.1319,8.1389,221600.0
2007-10-24 12:00:00,11.6,11.63,11.6,11.63,292800.0,8.1319,8.1529,8.1319,8.1529,292800.0
2007-10-24 12:05:00,11.63,11.64,11.62,11.62,271000.0,8.1529,8.1599,8.1459,8.1459,271000.0
2007-10-24 12:10:00,11.63,11.68,11.63,11.68,554400.0,8.1529,8.1879,8.1529,8.1879,554400.0
2007-10-24 12:15:00,11.68,11.68,11.65,11.67,302000.0,8.1879,8.1879,8.1669,8.1809,302000.0
2007-10-24 12:20:00,11.67,11.69,11.65,11.69,434600.0,8.1809,8.1949,8.1669,8.1949,434600.0
2007-10-24 12:25:00,11.69,11.7,11.67,11.69,593600.0,8.1949,8.202,8.1809,8.1949,593600.0
2007-10-24 12:30:00,11.68,11.71,11.65,11.69,732800.0,8.1879,8.209,8.1669,8.1949,732800.0
2007-10-24 12:35:00,11.69,11.7,11.67,11.69,130600.0,8.1949,8.202,8.1809,8.1949,130600.0
2007-10-24 12:40:00,11.69,11.7,11.68,11.7,224600.0,8.1949,8.202,8.1879,8.202,224600.0
2007-10-24 12:45:00,11.7,11.7,11.67,11.68,192400.0,8.202,8.202,8.1809,8.1879,192400.0
2007-10-24 12:50:00,11.67,11.67,11.64,11.64,319600.0,8.1809,8.1809,8.1599,8.1599,319600.0
2007-10-24 12:55:00,11.64,11.67,11.63,11.65,202200.0,8.1599,8.1809,8.1529,8.1669,202200.0
2007-10-24 13:00:00,11.65,11.66,11.63,11.64,220400.0,8.1669,8.1739,8.1529,8.1599,220400.0
2007-10-24 13:05:00,11.65,11.68,11.65,11.68,284600.0,8.1669,8.1879,8.1669,8.1879,284600.0
2007-10-24 13:10:00,11.68,11.7,11.68,11.68,410600.0,8.1879,8.202,8.1879,8.1879,410600.0
2007-10-24 13:15:00,11.69,11.69,11.65,11.67,622400.0,8.1949,8.1949,8.1669,8.1809,622400.0
2007-10-24 13:20:00,11.67,11.67,11.65,11.66,312800.0,8.1809,8.1809,8.1669,8.1739,312800.0
2007-10-24 13:25:00,11.66,11.68,11.65,11.68,246400.0,8.1739,8.1879,8.1669,8.1879,246400.0
2007-10-24 13:30:00,11.68,11.68,11.67,11.68,298200.0,8.1879,8.1879,8.1809,8.1879,298200.0
2007-10-24 13:35:00,11.68,11.68,11.65,11.65,398000.0,8.1879,8.1879,8.1669,8.1669,398000.0
2007-10-24 13:40:00,11.65,11.65,11.62,11.63,826200.0,8.1669,8.1669,8.1459,8.1529,826200.0
2007-10-24 13:45:00,11.63,11.63,11.62,11.62,451800.0,8.1529,8.1529,8.1459,8.1459,451800.0
2007-10-24 13:50:00,11.62,11.62,11.6,11.6,344800.0,8.1459,8.1459,8.1319,8.1319,344800.0
2007-10-24 13:55:00,11.6,11.61,11.6,11.61,367200.0,8.1319,8.1389,8.1319,8.1389,367200.0
2007-10-24 14:00:00,11.61,11.61,11.59,11.59,684400.0,8.1389,8.1389,8.1248,8.1248,684400.0
2007-10-24 14:05:00,11.59,11.61,11.59,11.6,158600.0,8.1248,8.1389,8.1248,8.1319,158600.0
2007-10-24 14:10:00,11.6,11.61,11.58,11.59,501400.0,8.1319,8.1389,8.1178,8.1248,501400.0
2007-10-24 14:15:00,11.59,11.62,11.58,11.62,518800.0,8.1248,8.1459,8.1178,8.1459,518800.0
2007-10-24 14:20:00,11.62,11.63,11.6,11.6,598600.0,8.1459,8.1529,8.1319,8.1319,598600.0
2007-10-24 14:25:00,11.61,11.62,11.6,11.61,568800.0,8.1389,8.1459,8.1319,8.1389,568800.0
2007-10-24 14:30:00,11.61,11.65,11.61,11.65,592400.0,8.1389,8.1669,8.1389,8.1669,592400.0
2007-10-24 14:35:00,11.65,11.65,11.64,11.64,589800.0,8.1669,8.1669,8.1599,8.1599,589800.0
2007-10-24 14:40:00,11.65,11.67,11.63,11.63,767600.0,8.1669,8.1809,8.1529,8.1529,767600.0
2007-10-24 14:45:00,11.63,11.65,11.62,11.63,354000.0,8.1529,8.1669,8.1459,8.1529,354000.0
2007-10-24 14:50:00,11.62,11.63,11.62,11.63,666200.0,8.1459,8.1529,8.1459,8.1529,666200.0
2007-10-24 14:55:00,11.63,11.69,11.62,11.67,518600.0,8.1529,8.1949,8.1459,8.1809,518600.0
2007-10-24 15:00:00,11.67,11.7,11.67,11.69,319600.0,8.1809,8.202,8.1809,8.1949,319600.0
2007-10-24 15:05:00,11.7,11.72,11.69,11.72,791600.0,8.202,8.216,8.1949,8.216,791600.0
2007-10-24 15:10:00,11.72,11.77,11.7,11.77,948000.0,8.216,8.251,8.202,8.251,948000.0
2007-10-24 15:15:00,11.77,11.78,11.72,11.72,943600.0,8.251,8.258,8.216,8.216,943600.0
2007-10-24 15:20:00,11.72,11.76,11.71,11.74,533200.0,8.216,8.244,8.209,8.23,533200.0
2007-10-24 15:25:00,11.74,11.81,11.74,11.81,1335800.0,8.23,8.2791,8.23,8.2791,1335800.0
2007-10-24 15:30:00,11.81,11.83,11.8,11.81,765000.0,8.2791,8.2931,8.2721,8.2791,765000.0
2007-10-24 15:35:00,11.81,11.81,11.78,11.8,1767400.0,8.2791,8.2791,8.258,8.2721,1767400.0
2007-10-24 15:40:00,11.8,11.83,11.8,11.83,1381000.0,8.2721,8.2931,8.2721,8.2931,1381000.0
2007-10-24 15:45:00,11.83,11.85,11.8,11.85,1190000.0,8.2931,8.3071,8.2721,8.3071,1190000.0
2007-10-24 15:50:00,11.84,11.86,11.81,11.85,1356000.0,8.3001,8.3141,8.2791,8.3071,1356000.0
2007-10-24 15:55:00,11.85,11.96,11.85,11.93,2247000.0,8.3071,8.3842,8.3071,8.3632,2247000.0
2007-10-25 09:30:00,11.33,11.34,10.9,11.06,6493800.0,7.9426,7.9496,7.6411,7.7533,6493800.0
2007-10-25 09:35:00,11.06,11.34,11.06,11.26,6144200.0,7.7533,7.9496,7.7533,7.8935,6144200.0
2007-10-25 09:40:00,11.27,11.27,11.05,11.18,6273400.0,7.9005,7.9005,7.7463,7.8374,6273400.0
2007-10-25 09:45:00,11.18,11.33,11.17,11.24,3176000.0,7.8374,7.9426,7.8304,7.8795,3176000.0
2007-10-25 09:50:00,11.25,11.27,11.11,11.11,2647800.0,7.8865,7.9005,7.7884,7.7884,2647800.0
2007-10-25 09:55:00,11.12,11.13,11.04,11.04,4188800.0,7.7954,7.8024,7.7393,7.7393,4188800.0
2007-10-25 10:00:00,11.04,11.11,11.04,11.1,2697600.0,7.7393,7.7884,7.7393,7.7813,2697600.0
2007-10-25 10:05:00,11.1,11.13,11.08,11.11,2127400.0,7.7813,7.8024,7.7673,7.7884,2127400.0
2007-10-25 10:10:00,11.11,11.2,11.11,11.18,1649400.0,7.7884,7.8514,7.7884,7.8374,1649400.0
2007-10-25 10:15:00,11.17,11.19,11.15,11.17,1483800.0,7.8304,7.8444,7.8164,7.8304,1483800.0
2007-10-25 10:20:00,11.17,11.17,11.08,11.09,3134000.0,7.8304,7.8304,7.7673,7.7743,3134000.0
2007-10-25 10:25:00,11.09,11.1,11.06,11.07,1921200.0,7.7743,7.7813,7.7533,7.7603,1921200.0
2007-10-25 10:30:00,11.08,11.08,11.0,11.02,13112200.0,7.7673,7.7673,7.7112,7.7253,13112200.0
2007-10-25 10:35:00,11.02,11.05,10.97,10.99,5631800.0,7.7253,7.7463,7.6902,7.7042,5631800.0
2007-10-25 10:40:00,10.99,11.03,10.99,10.99,2115200.0,7.7042,7.7323,7.7042,7.7042,2115200.0
2007-10-25 10:45:00,10.99,11.01,10.96,11.01,2154600.0,7.7042,7.7182,7.6832,7.7182,2154600.0
2007-10-25 10:50:00,11.01,11.01,10.87,10.88,1904200.0,7.7182,7.7182,7.6201,7.6271,1904200.0
2007-10-25 10:55:00,10.88,10.91,10.87,10.88,2240600.0,7.6271,7.6481,7.6201,7.6271,2240600.0
2007-10-25 11:00:00,10.88,10.93,10.78,10.78,4016600.0,7.6271,7.6622,7.557,7.557,4016600.0
2007-10-25 11:05:00,10.78,10.79,10.76,10.76,2681800.0,7.557,7.564,7.543,7.543,2681800.0
2007-10-25 11:10:00,10.76,10.77,10.68,10.76,3867600.0,7.543,7.55,7.4869,7.543,3867600.0
2007-10-25 11:15:00,10.76,10.81,10.74,10.79,2404400.0,7.543,7.578,7.529,7.564,2404400.0
2007-10-25 11:20:00,10.8,10.84,10.75,10.81,3143400.0,7.571,7.5991,7.536,7.578,3143400.0
2007-10-25 11:25:00,10.81,10.83,10.8,10.81,1949000.0,7.578,7.5921,7.571,7.578,1949000.0
2007-10-25 11:30:00,10.81,10.83,10.8,10.8,1507000.0,7.578,7.5921,7.571,7.571,1507000.0
2007-10-25 11:35:00,10.8,10.82,10.78,10.81,1407800.0,7.571,7.5851,7.557,7.578,1407800.0
2007-10-25 11:40:00,10.81,10.83,10.78,10.81,1508600.0,7.578,7.5921,7.557,7.578,1508600.0
2007-10-25 11:45:00,10.81,10.82,10.77,10.78,1005200.0,7.578,7.5851,7.55,7.557,1005200.0
2007-10-25 11:50:00,10.78,10.78,10.73,10.74,2204600.0,7.557,7.557,7.522,7.529,2204600.0
2007-10-25 11:55:00,10.74,10.75,10.71,10.71,2183600.0,7.529,7.536,7.5079,7.5079,2183600.0
2007-10-25 12:00:00,10.71,10.73,10.71,10.72,1558800.0,7.5079,7.522,7.5079,7.515,1558800.0
2007-10-25 12:05:00,10.72,10.76,10.72,10.73,2712400.0,7.515,7.543,7.515,7.522,2712400.0
2007-10-25 12:10:00,10.73,10.73,10.71,10.71,3096200.0,7.522,7.522,7.5079,7.5079,3096200.0
2007-10-25 12:15:00,10.72,10.72,10.69,10.7,1969000.0,7.515,7.515,7.4939,7.5009,1969000.0
2007-10-25 12:20:00,10.7,10.74,10.7,10.74,1534000.0,7.5009,7.529,7.5009,7.529,1534000.0
2007-10-25 12:25:00,10.74,10.76,10.74,10.75,2219000.0,7.529,7.543,7.529,7.536,2219000.0
2007-10-25 12:30:00,10.75,10.75,10.68,10.74,16603000.0,7.536,7.536,7.4869,7.529,16603000.0
2007-10-25 12:35:00,10.74,10.76,10.7,10.72,1933200.0,7.529,7.543,7.5009,7.515,1933200.0
2007-10-25 12:40:00,10.72,10.72,10.71,10.72,976800.0,7.515,7.515,7.5079,7.515,976800.0
2007-10-25 12:45:00,10.71,10.76,10.71,10.75,1988000.0,7.5079,7.543,7.5079,7.536,1988000.0
2007-10-25 12:50:00,10.75,10.78,10.74,10.76,1028600.0,7.536,7.557,7.529,7.543,1028600.0
2007-10-25 12:55:00,10.76,10.76,10.74,10.74,1312000.0,7.543,7.543,7.529,7.529,1312000.0
2007-10-25 13:00:00,10.74,10.74,10.72,10.72,1150800.0,7.529,7.529,7.515,7.515,1150800.0
2007-10-25 13:05:00,10.72,10.73,10.68,10.72,2362200.0,7.515,7.522,7.4869,7.515,2362200.0
2007-10-25 13:10:00,10.72,10.72,10.7,10.71,1062800.0,7.515,7.515,7.5009,7.5079,1062800.0
2007-10-25 13:15:00,10.71,10.71,10.67,10.67,1494800.0,7.5079,7.5079,7.4799,7.4799,1494800.0
2007-10-25 13:20:00,10.67,10.67,10.62,10.62,4420600.0,7.4799,7.4799,7.4449,7.4449,4420600.0
2007-10-25 13:25:00,10.62,10.65,10.6,10.65,1779600.0,7.4449,7.4659,7.4308,7.4659,1779600.0
2007-10-25 13:30:00,10.65,10.7,10.62,10.7,1339200.0,7.4659,7.5009,7.4449,7.5009,1339200.0
2007-10-25 13:35:00,10.7,10.7,10.65,10.65,1582200.0,7.5009,7.5009,7.4659,7.4659,1582200.0
2007-10-25 13:40:00,10.65,10.65,10.62,10.63,932000.0,7.4659,7.4659,7.4449,7.4519,932000.0
2007-10-25 13:45:00,10.63,10.63,10.58,10.6,2386000.0,7.4519,7.4519,7.4168,7.4308,2386000.0
2007-10-25 13:50:00,10.6,10.61,10.59,10.61,1345400.0,7.4308,7.4378,7.4238,7.4378,1345400.0
2007-10-25 13:55:00,10.61,10.63,10.6,10.6,1749800.0,7.4378,7.4519,7.4308,7.4308,1749800.0
2007-10-25 14:00:00,10.61,10.61,10.59,10.59,4473000.0,7.4378,7.4378,7.4238,7.4238,4473000.0
2007-10-25 14:05:00,10.59,10.59,10.57,10.58,1538200.0,7.4238,7.4238,7.4098,7.4168,1538200.0
2007-10-25 14:10:00,10.59,10.59,10.57,10.59,5622400.0,7.4238,7.4238,7.4098,7.4238,5622400.0
2007-10-25 14:15:00,10.59,10.59,10.56,10.56,1802800.0,7.4238,7.4238,7.4028,7.4028,1802800.0
2007-10-25 14:20:00,10.56,10.57,10.53,10.53,5376800.0,7.4028,7.4098,7.3818,7.3818,5376800.0
2007-10-25 14:25:00,10.53,10.53,10.52,10.53,2926200.0,7.3818,7.3818,7.3747,7.3818,2926200.0
2007-10-25 14:30:00,10.52,10.53,10.41,10.47,10141800.0,7.3747,7.3818,7.2976,7.3397,10141800.0
2007-10-25 14:35:00,10.47,10.5,10.43,10.48,2751800.0,7.3397,7.3607,7.3117,7.3467,2751800.0
2007-10-25 14:40:00,10.48,10.62,10.48,10.56,3294800.0,7.3467,7.4449,7.3467,7.4028,3294800.0
2007-10-25 14:45:00,10.56,10.59,10.55,10.57,2591600.0,7.4028,7.4238,7.3958,7.4098,2591600.0
2007-10-25 14:50:00,10.57,10.63,10.56,10.63,2840800.0,7.4098,7.4519,7.4028,7.4519,2840800.0
2007-10-25 14:55:00,10.63,10.65,10.58,10.61,2212400.0,7.4519,7.4659,7.4168,7.4378,2212400.0
2007-10-25 15:00:00,10.61,10.64,10.59,10.6,2133200.0,7.4378,7.4589,7.4238,7.4308,2133200.0
2007-10-25 15:05:00,10.6,10.62,10.58,10.6,2618400.0,7.4308,7.4449,7.4168,7.4308,2618400.0
2007-10-25 15:10:00,10.59,10.6,10.57,10.58,1046400.0,7.4238,7.4308,7.4098,7.4168,1046400.0
2007-10-25 15:15:00,10.58,10.65,10.58,10.64,2427200.0,7.4168,7.4659,7.4168,7.4589,2427200.0
2007-10-25 15:20:00,10.65,10.65,10.57,10.58,1908000.0,7.4659,7.4659,7.4098,7.4168,1908000.0
2007-10-25 15:25:00,10.58,10.6,10.58,10.59,3016200.0,7.4168,7.4308,7.4168,7.4238,3016200.0
2007-10-25 15:30:00,10.59,10.6,10.59,10.6,2283000.0,7.4238,7.4308,7.4238,7.4308,2283000.0
2007-10-25 15:35:00,10.6,10.62,10.6,10.62,2222400.0,7.4308,7.4449,7.4308,7.4449,2222400.0
2007-10-25 15:40:00,10.62,10.63,10.62,10.62,1865800.0,7.4449,7.4519,7.4449,7.4449,1865800.0
2007-10-25 15:45:00,10.63,10.63,10.56,10.56,2913600.0,7.4519,7.4519,7.4028,7.4028,2913600.0
2007-10-25 15:50:00,10.56,10.63,10.56,10.62,4286000.0,7.4028,7.4519,7.4028,7.4449,4286000.0
2007-10-25 15:55:00,10.62,10.64,10.61,10.63,6388000.0,7.4449,7.4589,7.4378,7.4519,6388000.0
2007-10-26 09:30:00,10.78,10.8,10.65,10.75,2229400.0,7.557,7.571,7.4659,7.536,2229400.0
2007-10-26 09:35:00,10.75,10.76,10.7,10.72,1750800.0,7.536,7.543,7.5009,7.515,1750800.0
2007-10-26 09:40:00,10.72,10.74,10.65,10.68,1158800.0,7.515,7.529,7.4659,7.4869,1158800.0
2007-10-26 09:45:00,10.68,10.68,10.55,10.57,1311600.0,7.4869,7.4869,7.3958,7.4098,1311600.0
2007-10-26 09:50:00,10.58,10.61,10.56,10.56,1243200.0,7.4168,7.4378,7.4028,7.4028,1243200.0
2007-10-26 09:55:00,10.56,10.6,10.54,10.6,686600.0,7.4028,7.4308,7.3888,7.4308,686600.0
2007-10-26 10:00:00,10.6,10.63,10.55,10.55,2498600.0,7.4308,7.4519,7.3958,7.3958,2498600.0
2007-10-26 10:05:00,10.55,10.58,10.53,10.57,1376200.0,7.3958,7.4168,7.3818,7.4098,1376200.0
2007-10-26 10:10:00,10.56,10.62,10.53,10.62,680400.0,7.4028,7.4449,7.3818,7.4449,680400.0
2007-10-26 10:15:00,10.62,10.65,10.58,10.58,559400.0,7.4449,7.4659,7.4168,7.4168,559400.0
2007-10-26 10:20:00,10.58,10.58,10.51,10.55,720000.0,7.4168,7.4168,7.3677,7.3958,720000.0
2007-10-26 10:25:00,10.55,10.59,10.54,10.59,762800.0,7.3958,7.4238,7.3888,7.4238,762800.0
2007-10-26 10:30:00,10.59,10.6,10.56,10.59,636800.0,7.4238,7.4308,7.4028,7.4238,636800.0
2007-10-26 10:35:00,10.58,10.63,10.58,10.63,869400.0,7.4168,7.4519,7.4168,7.4519,869400.0
2007-10-26 10:40:00,10.63,10.63,10.59,10.59,616600.0,7.4519,7.4519,7.4238,7.4238,616600.0
2007-10-26 10:45:00,10.59,10.59,10.56,10.57,491000.0,7.4238,7.4238,7.4028,7.4098,491000.0
2007-10-26 10:50:00,10.57,10.59,10.56,10.56,1160800.0,7.4098,7.4238,7.4028,7.4028,1160800.0
2007-10-26 10:55:00,10.56,10.61,10.55,10.58,799400.0,7.4028,7.4378,7.3958,7.4168,799400.0
2007-10-26 11:00:00,10.58,10.59,10.55,10.56,372000.0,7.4168,7.4238,7.3958,7.4028,372000.0
2007-10-26 11:05:00,10.56,10.58,10.56,10.56,650200.0,7.4028,7.4168,7.4028,7.4028,650200.0
2007-10-26 11:10:00,10.56,10.62,10.55,10.62,329800.0,7.4028,7.4449,7.3958,7.4449,329800.0
2007-10-26 11:15:00,10.62,10.63,10.61,10.62,697200.0,7.4449,7.4519,7.4378,7.4449,697200.0
2007-10-26 11:20:00,10.62,10.62,10.59,10.6,952200.0,7.4449,7.4449,7.4238,7.4308,952200.0
2007-10-26 11:25:00,10.6,10.62,10.59,10.6,2285000.0,7.4308,7.4449,7.4238,7.4308,2285000.0
2007-10-26 11:30:00,10.59,10.6,10.59,10.59,304200.0,7.4238,7.4308,7.4238,7.4238,304200.0
2007-10-26 11:35:00,10.59,10.59,10.56,10.56,1020200.0,7.4238,7.4238,7.4028,7.4028,1020200.0
2007-10-26 11:40:00,10.56,10.58,10.54,10.55,1337200.0,7.4028,7.4168,7.3888,7.3958,1337200.0
2007-10-26 11:45:00,10.54,10.55,10.51,10.52,814000.0,7.3888,7.3958,7.3677,7.3747,814000.0
2007-10-26 11:50:00,10.52,10.56,10.51,10.53,684400.0,7.3747,7.4028,7.3677,7.3818,684400.0
2007-10-26 11:55:00,10.53,10.53,10.47,10.48,2573400.0,7.3818,7.3818,7.3397,7.3467,2573400.0
2007-10-26 12:00:00,10.47,10.51,10.47,10.5,1242200.0,7.3397,7.3677,7.3397,7.3607,1242200.0
2007-10-26 12:05:00,10.5,10.51,10.49,10.5,372600.0,7.3607,7.3677,7.3537,7.3607,372600.0
2007-10-26 12:10:00,10.49,10.5,10.49,10.5,565400.0,7.3537,7.3607,7.3537,7.3607,565400.0
2007-10-26 12:15:00,10.49,10.54,10.49,10.54,862000.0,7.3537,7.3888,7.3537,7.3888,862000.0
2007-10-26 12:20:00,10.54,10.56,10.54,10.55,929600.0,7.3888,7.4028,7.3888,7.3958,929600.0
2007-10-26 12:25:00,10.55,10.57,10.54,10.55,853200.0,7.3958,7.4098,7.3888,7.3958,853200.0
2007-10-26 12:30:00,10.55,10.56,10.54,10.54,651000.0,7.3958,7.4028,7.3888,7.3888,651000.0
2007-10-26 12:35:00,10.54,10.55,10.53,10.53,501800.0,7.3888,7.3958,7.3818,7.3818,501800.0
2007-10-26 12:40:00,10.53,10.53,10.51,10.51,1027000.0,7.3818,7.3818,7.3677,7.3677,1027000.0
2007-10-26 12:45:00,10.51,10.53,10.5,10.53,703800.0,7.3677,7.3818,7.3607,7.3818,703800.0
2007-10-26 12:50:00,10.53,10.55,10.53,10.55,973800.0,7.3818,7.3958,7.3818,7.3958,973800.0
2007-10-26 12:55:00,10.55,10.56,10.54,10.54,1122400.0,7.3958,7.4028,7.3888,7.3888,1122400.0
2007-10-26 13:00:00,10.54,10.54,10.52,10.53,467600.0,7.3888,7.3888,7.3747,7.3818,467600.0
2007-10-26 13:05:00,10.52,10.54,10.52,10.54,438200.0,7.3747,7.3888,7.3747,7.3888,438200.0
2007-10-26 13:10:00,10.53,10.56,10.53,10.55,590400.0,7.3818,7.4028,7.3818,7.3958,590400.0
2007-10-26 13:15:00,10.55,10.56,10.53,10.53,772600.0,7.3958,7.4028,7.3818,7.3818,772600.0
2007-10-26 13:20:00,10.54,10.55,10.53,10.54,530600.0,7.3888,7.3958,7.3818,7.3888,530600.0
2007-10-26 13:25:00,10.54,10.54,10.53,10.53,170800.0,7.3888,7.3888,7.3818,7.3818,170800.0
2007-10-26 13:30:00,10.53,10.54,10.52,10.54,461800.0,7.3818,7.3888,7.3747,7.3888,461800.0
2007-10-26 13:35:00,10.53,10.54,10.52,10.52,531400.0,7.3818,7.3888,7.3747,7.3747,531400.0
2007-10-26 13:40:00,10.52,10.53,10.51,10.52,689000.0,7.3747,7.3818,7.3677,7.3747,689000.0
2007-10-26 13:45:00,10.51,10.54,10.5,10.54,939400.0,7.3677,7.3888,7.3607,7.3888,939400.0
2007-10-26 13:50:00,10.53,10.57,10.53,10.56,812200.0,7.3818,7.4098,7.3818,7.4028,812200.0
2007-10-26 13:55:00,10.57,10.57,10.55,10.55,535400.0,7.4098,7.4098,7.3958,7.3958,535400.0
2007-10-26 14:00:00,10.56,10.56,10.54,10.55,692200.0,7.4028,7.4028,7.3888,7.3958,692200.0
2007-10-26 14:05:00,10.54,10.56,10.52,10.53,1756800.0,7.3888,7.4028,7.3747,7.3818,1756800.0
2007-10-26 14:10:00,10.53,10.56,10.52,10.55,1795400.0,7.3818,7.4028,7.3747,7.3958,1795400.0
2007-10-26 14:15:00,10.55,10.57,10.54,10.54,1322400.0,7.3958,7.4098,7.3888,7.3888,1322400.0
2007-10-26 14:20:00,10.54,10.55,10.54,10.55,369200.0,7.3888,7.3958,7.3888,7.3958,369200.0
2007-10-26 14:25:00,10.55,10.55,10.52,10.52,854400.0,7.3958,7.3958,7.3747,7.3747,854400.0
2007-10-26 14:30:00,10.53,10.54,10.52,10.52,624600.0,7.3818,7.3888,7.3747,7.3747,624600.0
2007-10-26 14:35:00,10.52,10.55,10.51,10.55,745200.0,7.3747,7.3958,7.3677,7.3958,745200.0
2007-10-26 14:40:00,10.55,10.58,10.54,10.58,1788200.0,7.3958,7.4168,7.3888,7.4168,1788200.0
2007-10-26 14:45:00,10.58,10.59,10.55,10.55,2485000.0,7.4168,7.4238,7.3958,7.3958,2485000.0
2007-10-26 14:50:00,10.55,10.56,10.55,10.56,789400.0,7.3958,7.4028,7.3958,7.4028,789400.0
2007-10-26 14:55:00,10.55,10.56,10.54,10.55,928000.0,7.3958,7.4028,7.3888,7.3958,928000.0
2007-10-26 15:00:00,10.55,10.57,10.55,10.55,761600.0,7.3958,7.4098,7.3958,7.3958,761600.0
2007-10-26 15:05:00,10.55,10.56,10.54,10.54,1050200.0,7.3958,7.4028,7.3888,7.3888,1050200.0
2007-10-26 15:10:00,10.55,10.56,10.5,10.55,1348800.0,7.3958,7.4028,7.3607,7.3958,1348800.0
2007-10-26 15:15:00,10.55,10.56,10.55,10.55,487400.0,7.3958,7.4028,7.3958,7.3958,487400.0
2007-10-26 15:20:00,10.55,10.55,10.53,10.54,552400.0,7.3958,7.3958,7.3818,7.3888,552400.0
2007-10-26 15:25:00,10.54,10.56,10.53,10.53,325000.0,7.3888,7.4028,7.3818,7.3818,325000.0
2007-10-26 15:30:00,10.53,10.55,10.53,10.55,567800.0,7.3818,7.3958,7.3818,7.3958,567800.0
2007-10-26 15:35:00,10.55,10.56,10.54,10.55,739200.0,7.3958,7.4028,7.3888,7.3958,739200.0
2007-10-26 15:40:00,10.54,10.57,10.54,10.56,632000.0,7.3888,7.4098,7.3888,7.4028,632000.0
2007-10-26 15:45:00,10.56,10.59,10.56,10.59,1088600.0,7.4028,7.4238,7.4028,7.4238,1088600.0
2007-10-26 15:50:00,10.58,10.62,10.58,10.6,3292400.0,7.4168,7.4449,7.4168,7.4308,3292400.0
2007-10-26 15:55:00,10.6,10.63,10.6,10.61,2050000.0,7.4308,7.4519,7.4308,7.4378,2050000.0
2007-10-29 09:30:00,10.55,10.58,10.51,10.56,743400.0,7.3958,7.4168,7.3677,7.4028,743400.0
2007-10-29 09:35:00,10.56,10.56,10.54,10.55,568800.0,7.4028,7.4028,7.3888,7.3958,568800.0
2007-10-29 09:40:00,10.55,10.56,10.55,10.55,256600.0,7.3958,7.4028,7.3958,7.3958,256600.0
2007-10-29 09:45:00,10.55,10.61,10.55,10.6,846000.0,7.3958,7.4378,7.3958,7.4308,846000.0
2007-10-29 09:50:00,10.6,10.61,10.56,10.58,795000.0,7.4308,7.4378,7.4028,7.4168,795000.0
2007-10-29 09:55:00,10.58,10.58,10.56,10.57,958200.0,7.4168,7.4168,7.4028,7.4098,958200.0
2007-10-29 10:00:00,10.58,10.58,10.55,10.56,1365400.0,7.4168,7.4168,7.3958,7.4028,1365400.0
2007-10-29 10:05:00,10.56,10.58,10.55,10.56,1302800.0,7.4028,7.4168,7.3958,7.4028,1302800.0
2007-10-29 10:10:00,10.56,10.58,10.55,10.55,457200.0,7.4028,7.4168,7.3958,7.3958,457200.0
2007-10-29 10:15:00,10.55,10.55,10.45,10.46,1027000.0,7.3958,7.3958,7.3257,7.3327,1027000.0
2007-10-29 10:20:00,10.46,10.53,10.46,10.53,972200.0,7.3327,7.3818,7.3327,7.3818,972200.0
2007-10-29 10:25:00,10.53,10.53,10.51,10.53,639600.0,7.3818,7.3818,7.3677,7.3818,639600.0
2007-10-29 10:30:00,10.52,10.55,10.5,10.5,860400.0,7.3747,7.3958,7.3607,7.3607,860400.0
2007-10-29 10:35:00,10.5,10.51,10.49,10.5,1024400.0,7.3607,7.3677,7.3537,7.3607,1024400.0
2007-10-29 10:40:00,10.5,10.51,10.49,10.5,1620400.0,7.3607,7.3677,7.3537,7.3607,1620400.0
2007-10-29 10:45:00,10.5,10.51,10.49,10.49,483200.0,7.3607,7.3677,7.3537,7.3537,483200.0
2007-10-29 10:50:00,10.49,10.49,10.47,10.49,480400.0,7.3537,7.3537,7.3397,7.3537,480400.0
2007-10-29 10:55:00,10.48,10.51,10.48,10.49,630800.0,7.3467,7.3677,7.3467,7.3537,630800.0
2007-10-29 11:00:00,10.48,10.49,10.47,10.49,283200.0,7.3467,7.3537,7.3397,7.3537,283200.0
2007-10-29 11:05:00,10.49,10.49,10.47,10.48,657000.0,7.3537,7.3537,7.3397,7.3467,657000.0
2007-10-29 11:10:00,10.47,10.5,10.47,10.5,324600.0,7.3397,7.3607,7.3397,7.3607,324600.0
2007-10-29 11:15:00,10.5,10.5,10.49,10.49,290200.0,7.3607,7.3607,7.3537,7.3537,290200.0
2007-10-29 11:20:00,10.49,10.5,10.49,10.49,223200.0,7.3537,7.3607,7.3537,7.3537,223200.0
2007-10-29 11:25:00,10.48,10.49,10.47,10.49,799200.0,7.3467,7.3537,7.3397,7.3537,799200.0
2007-10-29 11:30:00,10.48,10.49,10.46,10.46,1150800.0,7.3467,7.3537,7.3327,7.3327,1150800.0
2007-10-29 11:35:00,10.47,10.47,10.46,10.46,805800.0,7.3397,7.3397,7.3327,7.3327,805800.0
2007-10-29 11:40:00,10.47,10.47,10.46,10.46,593000.0,7.3397,7.3397,7.3327,7.3327,593000.0
2007-10-29 11:45:00,10.46,10.47,10.46,10.47,360600.0,7.3327,7.3397,7.3327,7.3397,360600.0
2007-10-29 11:50:00,10.47,10.47,10.46,10.46,194200.0,7.3397,7.3397,7.3327,7.3327,194200.0
2007-10-29 11:55:00,10.47,10.47,10.46,10.46,233800.0,7.3397,7.3397,7.3327,7.3327,233800.0
2007-10-29 12:00:00,10.46,10.47,10.44,10.45,912200.0,7.3327,7.3397,7.3187,7.3257,912200.0
2007-10-29 12:05:00,10.44,10.45,10.44,10.45,1037200.0,7.3187,7.3257,7.3187,7.3257,1037200.0
2007-10-29 12:10:00,10.45,10.45,10.44,10.45,1219800.0,7.3257,7.3257,7.3187,7.3257,1219800.0
2007-10-29 12:15:00,10.45,10.47,10.44,10.46,812400.0,7.3257,7.3397,7.3187,7.3327,812400.0
2007-10-29 12:20:00,10.46,10.47,10.45,10.45,437400.0,7.3327,7.3397,7.3257,7.3257,437400.0
2007-10-29 12:25:00,10.45,10.46,10.44,10.44,683600.0,7.3257,7.3327,7.3187,7.3187,683600.0
2007-10-29 12:30:00,10.45,10.45,10.44,10.45,320400.0,7.3257,7.3257,7.3187,7.3257,320400.0
2007-10-29 12:35:00,10.45,10.45,10.44,10.44,498600.0,7.3257,7.3257,7.3187,7.3187,498600.0
2007-10-29 12:40:00,10.45,10.45,10.43,10.44,4695400.0,7.3257,7.3257,7.3117,7.3187,4695400.0
2007-10-29 12:45:00,10.44,10.45,10.43,10.43,1655000.0,7.3187,7.3257,7.3117,7.3117,1655000.0
2007-10-29 12:50:00,10.43,10.44,10.41,10.41,765000.0,7.3117,7.3187,7.2976,7.2976,765000.0
2007-10-29 12:55:00,10.41,10.43,10.4,10.4,444200.0,7.2976,7.3117,7.2906,7.2906,444200.0
2007-10-29 13:00:00,10.4,10.46,10.4,10.4,587200.0,7.2906,7.3327,7.2906,7.2906,587200.0
2007-10-29 13:05:00,10.4,10.42,10.38,10.38,1087600.0,7.2906,7.3046,7.2766,7.2766,1087600.0
2007-10-29 13:10:00,10.39,10.39,10.37,10.37,875600.0,7.2836,7.2836,7.2696,7.2696,875600.0
2007-10-29 13:15:00,10.37,10.38,10.36,10.37,905800.0,7.2696,7.2766,7.2626,7.2696,905800.0
2007-10-29 13:20:00,10.37,10.39,10.37,10.38,648200.0,7.2696,7.2836,7.2696,7.2766,648200.0
2007-10-29 13:25:00,10.38,10.39,10.37,10.38,644800.0,7.2766,7.2836,7.2696,7.2766,644800.0
2007-10-29 13:30:00,10.38,10.39,10.38,10.39,651000.0,7.2766,7.2836,7.2766,7.2836,651000.0
2007-10-29 13:35:00,10.39,10.41,10.38,10.41,574600.0,7.2836,7.2976,7.2766,7.2976,574600.0
2007-10-29 13:40:00,10.4,10.43,10.4,10.4,532400.0,7.2906,7.3117,7.2906,7.2906,532400.0
2007-10-29 13:45:00,10.4,10.43,10.4,10.4,588400.0,7.2906,7.3117,7.2906,7.2906,588400.0
2007-10-29 13:50:00,10.41,10.42,10.4,10.4,982000.0,7.2976,7.3046,7.2906,7.2906,982000.0
2007-10-29 13:55:00,10.4,10.4,10.39,10.4,810800.0,7.2906,7.2906,7.2836,7.2906,810800.0
2007-10-29 14:00:00,10.4,10.4,10.4,10.4,616000.0,7.2906,7.2906,7.2906,7.2906,616000.0
2007-10-29 14:05:00,10.4,10.41,10.4,10.4,1383800.0,7.2906,7.2976,7.2906,7.2906,1383800.0
2007-10-29 14:10:00,10.4,10.42,10.39,10.4,2470200.0,7.2906,7.3046,7.2836,7.2906,2470200.0
2007-10-29 14:15:00,10.4,10.4,10.39,10.4,675800.0,7.2906,7.2906,7.2836,7.2906,675800.0
2007-10-29 14:20:00,10.4,10.4,10.4,10.4,465000.0,7.2906,7.2906,7.2906,7.2906,465000.0
2007-10-29 14:25:00,10.4,10.4,10.39,10.4,1164800.0,7.2906,7.2906,7.2836,7.2906,1164800.0
2007-10-29 14:30:00,10.4,10.4,10.39,10.4,871200.0,7.2906,7.2906,7.2836,7.2906,871200.0
2007-10-29 14:35:00,10.4,10.4,10.39,10.4,762600.0,7.2906,7.2906,7.2836,7.2906,762600.0
2007-10-29 14:40:00,10.4,10.42,10.39,10.4,1066800.0,7.2906,7.3046,7.2836,7.2906,1066800.0
2007-10-29 14:45:00,10.4,10.42,10.4,10.42,773000.0,7.2906,7.3046,7.2906,7.3046,773000.0
2007-10-29 14:50:00,10.41,10.43,10.39,10.4,1182800.0,7.2976,7.3117,7.2836,7.2906,1182800.0
2007-10-29 14:55:00,10.39,10.42,10.39,10.4,657000.0,7.2836,7.3046,7.2836,7.2906,657000.0
2007-10-29 15:00:00,10.41,10.43,10.4,10.42,664800.0,7.2976,7.3117,7.2906,7.3046,664800.0
2007-10-29 15:05:00,10.42,10.43,10.4,10.4,410600.0,7.3046,7.3117,7.2906,7.2906,410600.0
2007-10-29 15:10:00,10.4,10.41,10.4,10.4,425000.0,7.2906,7.2976,7.2906,7.2906,425000.0
2007-10-29 15:15:00,10.4,10.43,10.4,10.43,1222200.0,7.2906,7.3117,7.2906,7.3117,1222200.0
2007-10-29 15:20:00,10.43,10.43,10.42,10.42,492400.0,7.3117,7.3117,7.3046,7.3046,492400.0
2007-10-29 15:25:00,10.42,10.44,10.42,10.44,828600.0,7.3046,7.3187,7.3046,7.3187,828600.0
2007-10-29 15:30:00,10.44,10.44,10.43,10.43,918000.0,7.3187,7.3187,7.3117,7.3117,918000.0
2007-10-29 15:35:00,10.43,10.46,10.43,10.46,1580200.0,7.3117,7.3327,7.3117,7.3327,1580200.0
2007-10-29 15:40:00,10.46,10.47,10.46,10.47,1308000.0,7.3327,7.3397,7.3327,7.3397,1308000.0
2007-10-29 15:45:00,10.47,10.48,10.45,10.45,2767200.0,7.3397,7.3467,7.3257,7.3257,2767200.0
2007-10-29 15:50:00,10.46,10.46,10.44,10.45,2373200.0,7.3327,7.3327,7.3187,7.3257,2373200.0
2007-10-29 15:55:00,10.45,10.47,10.45,10.46,3214200.0,7.3257,7.3397,7.3257,7.3327,3214200.0
2007-10-30 09:30:00,10.38,10.48,10.38,10.47,769800.0,7.2766,7.3467,7.2766,7.3397,769800.0
2007-10-30 09:35:00,10.47,10.49,10.45,10.46,392600.0,7.3397,7.3537,7.3257,7.3327,392600.0
2007-10-30 09:40:00,10.46,10.47,10.44,10.45,747200.0,7.3327,7.3397,7.3187,7.3257,747200.0
2007-10-30 09:45:00,10.45,10.49,10.44,10.46,1007600.0,7.3257,7.3537,7.3187,7.3327,1007600.0
2007-10-30 09:50:00,10.46,10.47,10.45,10.46,689200.0,7.3327,7.3397,7.3257,7.3327,689200.0
2007-10-30 09:55:00,10.47,10.47,10.45,10.47,328400.0,7.3397,7.3397,7.3257,7.3397,328400.0
2007-10-30 10:00:00,10.46,10.48,10.45,10.45,882800.0,7.3327,7.3467,7.3257,7.3257,882800.0
2007-10-30 10:05:00,10.45,10.49,10.45,10.49,878400.0,7.3257,7.3537,7.3257,7.3537,878400.0
2007-10-30 10:10:00,10.49,10.52,10.47,10.5,976000.0,7.3537,7.3747,7.3397,7.3607,976000.0
2007-10-30 10:15:00,10.49,10.52,10.48,10.51,505400.0,7.3537,7.3747,7.3467,7.3677,505400.0
2007-10-30 10:20:00,10.51,10.61,10.51,10.6,1314000.0,7.3677,7.4378,7.3677,7.4308,1314000.0
2007-10-30 10:25:00,10.61,10.66,10.6,10.65,2067400.0,7.4378,7.4729,7.4308,7.4659,2067400.0
2007-10-30 10:30:00,10.65,10.66,10.63,10.66,1089800.0,7.4659,7.4729,7.4519,7.4729,1089800.0
2007-10-30 10:35:00,10.66,10.72,10.65,10.72,2251000.0,7.4729,7.515,7.4659,7.515,2251000.0
2007-10-30 10:40:00,10.72,10.74,10.71,10.72,1433600.0,7.515,7.529,7.5079,7.515,1433600.0
2007-10-30 10:45:00,10.72,10.72,10.69,10.69,2355400.0,7.515,7.515,7.4939,7.4939,2355400.0
2007-10-30 10:50:00,10.7,10.7,10.66,10.66,1111800.0,7.5009,7.5009,7.4729,7.4729,1111800.0
2007-10-30 10:55:00,10.66,10.67,10.63,10.63,302400.0,7.4729,7.4799,7.4519,7.4519,302400.0
2007-10-30 11:00:00,10.63,10.66,10.62,10.64,1687800.0,7.4519,7.4729,7.4449,7.4589,1687800.0
2007-10-30 11:05:00,10.64,10.64,10.58,10.58,1067400.0,7.4589,7.4589,7.4168,7.4168,1067400.0
2007-10-30 11:10:00,10.58,10.6,10.57,10.58,1168600.0,7.4168,7.4308,7.4098,7.4168,1168600.0
2007-10-30 11:15:00,10.58,10.59,10.56,10.58,1082200.0,7.4168,7.4238,7.4028,7.4168,1082200.0
2007-10-30 11:20:00,10.57,10.61,10.55,10.56,918200.0,7.4098,7.4378,7.3958,7.4028,918200.0
2007-10-30 11:25:00,10.56,10.58,10.55,10.55,470800.0,7.4028,7.4168,7.3958,7.3958,470800.0
2007-10-30 11:30:00,10.55,10.56,10.55,10.55,919800.0,7.3958,7.4028,7.3958,7.3958,919800.0
2007-10-30 11:35:00,10.55,10.55,10.51,10.53,1301400.0,7.3958,7.3958,7.3677,7.3818,1301400.0
2007-10-30 11:40:00,10.53,10.56,10.52,10.54,774800.0,7.3818,7.4028,7.3747,7.3888,774800.0
2007-10-30 11:45:00,10.54,10.56,10.53,10.56,442200.0,7.3888,7.4028,7.3818,7.4028,442200.0
2007-10-30 11:50:00,10.56,10.56,10.55,10.56,395800.0,7.4028,7.4028,7.3958,7.4028,395800.0
2007-10-30 11:55:00,10.56,10.59,10.56,10.57,822400.0,7.4028,7.4238,7.4028,7.4098,822400.0
2007-10-30 12:00:00,10.58,10.58,10.57,10.58,667600.0,7.4168,7.4168,7.4098,7.4168,667600.0
2007-10-30 12:05:00,10.58,10.58,10.58,10.58,203800.0,7.4168,7.4168,7.4168,7.4168,203800.0
2007-10-30 12:10:00,10.58,10.62,10.58,10.62,969800.0,7.4168,7.4449,7.4168,7.4449,969800.0
2007-10-30 12:15:00,10.62,10.63,10.59,10.59,887800.0,7.4449,7.4519,7.4238,7.4238,887800.0
2007-10-30 12:20:00,10.59,10.6,10.57,10.58,520800.0,7.4238,7.4308,7.4098,7.4168,520800.0
2007-10-30 12:25:00,10.58,10.58,10.57,10.57,175400.0,7.4168,7.4168,7.4098,7.4098,175400.0
2007-10-30 12:30:00,10.57,10.58,10.57,10.58,283400.0,7.4098,7.4168,7.4098,7.4168,283400.0
2007-10-30 12:35:00,10.58,10.58,10.56,10.57,447200.0,7.4168,7.4168,7.4028,7.4098,447200.0
2007-10-30 12:40:00,10.57,10.57,10.54,10.55,440400.0,7.4098,7.4098,7.3888,7.3958,440400.0
2007-10-30 12:45:00,10.55,10.56,10.55,10.56,280800.0,7.3958,7.4028,7.3958,7.4028,280800.0
2007-10-30 12:50:00,10.56,10.56,10.54,10.54,424600.0,7.4028,7.4028,7.3888,7.3888,424600.0
2007-10-30 12:55:00,10.54,10.55,10.53,10.55,311600.0,7.3888,7.3958,7.3818,7.3958,311600.0
2007-10-30 13:00:00,10.54,10.55,10.53,10.54,751600.0,7.3888,7.3958,7.3818,7.3888,751600.0
2007-10-30 13:05:00,10.53,10.54,10.5,10.51,1895000.0,7.3818,7.3888,7.3607,7.3677,1895000.0
2007-10-30 13:10:00,10.51,10.52,10.5,10.52,834600.0,7.3677,7.3747,7.3607,7.3747,834600.0
2007-10-30 13:15:00,10.52,10.55,10.52,10.55,521600.0,7.3747,7.3958,7.3747,7.3958,521600.0
2007-10-30 13:20:00,10.54,10.55,10.54,10.54,747600.0,7.3888,7.3958,7.3888,7.3888,747600.0
2007-10-30 13:25:00,10.54,10.55,10.54,10.54,453800.0,7.3888,7.3958,7.3888,7.3888,453800.0
2007-10-30 13:30:00,10.54,10.55,10.53,10.54,536800.0,7.3888,7.3958,7.3818,7.3888,536800.0
2007-10-30 13:35:00,10.54,10.55,10.54,10.55,578400.0,7.3888,7.3958,7.3888,7.3958,578400.0
2007-10-30 13:40:00,10.55,10.56,10.55,10.56,577000.0,7.3958,7.4028,7.3958,7.4028,577000.0
2007-10-30 13:45:00,10.56,10.56,10.53,10.55,584400.0,7.4028,7.4028,7.3818,7.3958,584400.0
2007-10-30 13:50:00,10.55,10.56,10.53,10.54,1023400.0,7.3958,7.4028,7.3818,7.3888,1023400.0
2007-10-30 13:55:00,10.54,10.55,10.54,10.54,848800.0,7.3888,7.3958,7.3888,7.3888,848800.0
2007-10-30 14:00:00,10.54,10.55,10.51,10.54,1936400.0,7.3888,7.3958,7.3677,7.3888,1936400.0
2007-10-30 14:05:00,10.54,10.55,10.54,10.55,492200.0,7.3888,7.3958,7.3888,7.3958,492200.0
2007-10-30 14:10:00,10.54,10.55,10.54,10.55,613800.0,7.3888,7.3958,7.3888,7.3958,613800.0
2007-10-30 14:15:00,10.55,10.55,10.51,10.52,440200.0,7.3958,7.3958,7.3677,7.3747,440200.0
2007-10-30 14:20:00,10.52,10.53,10.52,10.52,235600.0,7.3747,7.3818,7.3747,7.3747,235600.0
2007-10-30 14:25:00,10.52,10.53,10.52,10.53,253400.0,7.3747,7.3818,7.3747,7.3818,253400.0
2007-10-30 14:30:00,10.52,10.53,10.52,10.52,120400.0,7.3747,7.3818,7.3747,7.3747,120400.0
2007-10-30 14:35:00,10.53,10.53,10.52,10.53,192200.0,7.3818,7.3818,7.3747,7.3818,192200.0
2007-10-30 14:40:00,10.52,10.53,10.51,10.52,492600.0,7.3747,7.3818,7.3677,7.3747,492600.0
2007-10-30 14:45:00,10.52,10.52,10.51,10.52,236800.0,7.3747,7.3747,7.3677,7.3747,236800.0
2007-10-30 14:50:00,10.51,10.53,10.51,10.52,541200.0,7.3677,7.3818,7.3677,7.3747,541200.0
2007-10-30 14:55:00,10.52,10.52,10.49,10.49,932200.0,7.3747,7.3747,7.3537,7.3537,932200.0
2007-10-30 15:00:00,10.49,10.51,10.49,10.51,692200.0,7.3537,7.3677,7.3537,7.3677,692200.0
2007-10-30 15:05:00,10.51,10.51,10.49,10.49,504200.0,7.3677,7.3677,7.3537,7.3537,504200.0
2007-10-30 15:10:00,10.49,10.49,10.47,10.47,598600.0,7.3537,7.3537,7.3397,7.3397,598600.0
2007-10-30 15:15:00,10.47,10.51,10.47,10.51,743000.0,7.3397,7.3677,7.3397,7.3677,743000.0
2007-10-30 15:20:00,10.51,10.53,10.51,10.51,745200.0,7.3677,7.3818,7.3677,7.3677,745200.0
2007-10-30 15:25:00,10.51,10.52,10.5,10.5,545400.0,7.3677,7.3747,7.3607,7.3607,545400.0
2007-10-30 15:30:00,10.5,10.5,10.47,10.49,1343400.0,7.3607,7.3607,7.3397,7.3537,1343400.0
2007-10-30 15:35:00,10.49,10.49,10.47,10.47,707200.0,7.3537,7.3537,7.3397,7.3397,707200.0
2007-10-30 15:40:00,10.47,10.47,10.44,10.45,1504200.0,7.3397,7.3397,7.3187,7.3257,1504200.0
2007-10-30 15:45:00,10.45,10.46,10.43,10.46,1100800.0,7.3257,7.3327,7.3117,7.3327,1100800.0
2007-10-30 15:50:00,10.46,10.46,10.44,10.44,1127400.0,7.3327,7.3327,7.3187,7.3187,1127400.0
2007-10-30 15:55:00,10.45,10.45,10.41,10.45,3012600.0,7.3257,7.3257,7.2976,7.3257,3012600.0
2007-10-31 09:30:00,10.51,10.51,10.44,10.46,614400.0,7.3677,7.3677,7.3187,7.3327,614400.0
2007-10-31 09:35:00,10.45,10.52,10.45,10.52,560600.0,7.3257,7.3747,7.3257,7.3747,560600.0
2007-10-31 09:40:00,10.52,10.53,10.45,10.45,762800.0,7.3747,7.3818,7.3257,7.3257,762800.0
2007-10-31 09:45:00,10.45,10.49,10.44,10.49,1182000.0,7.3257,7.3537,7.3187,7.3537,1182000.0
2007-10-31 09:50:00,10.49,10.49,10.45,10.48,559800.0,7.3537,7.3537,7.3257,7.3467,559800.0
2007-10-31 09:55:00,10.48,10.48,10.45,10.47,214000.0,7.3467,7.3467,7.3257,7.3397,214000.0
2007-10-31 10:00:00,10.47,10.49,10.47,10.47,503400.0,7.3397,7.3537,7.3397,7.3397,503400.0
2007-10-31 10:05:00,10.47,10.47,10.46,10.46,1051000.0,7.3397,7.3397,7.3327,7.3327,1051000.0
2007-10-31 10:10:00,10.46,10.48,10.45,10.46,1472200.0,7.3327,7.3467,7.3257,7.3327,1472200.0
2007-10-31 10:15:00,10.46,10.47,10.46,10.46,397400.0,7.3327,7.3397,7.3327,7.3327,397400.0
2007-10-31 10:20:00,10.46,10.47,10.45,10.46,834000.0,7.3327,7.3397,7.3257,7.3327,834000.0
2007-10-31 10:25:00,10.47,10.48,10.46,10.47,407800.0,7.3397,7.3467,7.3327,7.3397,407800.0
2007-10-31 10:30:00,10.47,10.48,10.47,10.47,287000.0,7.3397,7.3467,7.3397,7.3397,287000.0
2007-10-31 10:35:00,10.47,10.49,10.47,10.49,497000.0,7.3397,7.3537,7.3397,7.3537,497000.0
2007-10-31 10:40:00,10.49,10.52,10.48,10.52,532400.0,7.3537,7.3747,7.3467,7.3747,532400.0
2007-10-31 10:45:00,10.52,10.55,10.52,10.55,439200.0,7.3747,7.3958,7.3747,7.3958,439200.0
2007-10-31 10:50:00,10.54,10.55,10.52,10.53,787000.0,7.3888,7.3958,7.3747,7.3818,787000.0
2007-10-31 10:55:00,10.53,10.53,10.52,10.52,445000.0,7.3818,7.3818,7.3747,7.3747,445000.0
2007-10-31 11:00:00,10.52,10.53,10.52,10.52,439800.0,7.3747,7.3818,7.3747,7.3747,439800.0
2007-10-31 11:05:00,10.52,10.52,10.49,10.49,1701600.0,7.3747,7.3747,7.3537,7.3537,1701600.0
2007-10-31 11:10:00,10.49,10.5,10.49,10.49,1114600.0,7.3537,7.3607,7.3537,7.3537,1114600.0
2007-10-31 11:15:00,10.49,10.51,10.49,10.49,1148200.0,7.3537,7.3677,7.3537,7.3537,1148200.0
2007-10-31 11:20:00,10.5,10.51,10.47,10.49,905800.0,7.3607,7.3677,7.3397,7.3537,905800.0
2007-10-31 11:25:00,10.49,10.5,10.47,10.48,459600.0,7.3537,7.3607,7.3397,7.3467,459600.0
2007-10-31 11:30:00,10.48,10.49,10.47,10.47,1135000.0,7.3467,7.3537,7.3397,7.3397,1135000.0
2007-10-31 11:35:00,10.47,10.47,10.46,10.47,457600.0,7.3397,7.3397,7.3327,7.3397,457600.0
2007-10-31 11:40:00,10.47,10.47,10.47,10.47,891200.0,7.3397,7.3397,7.3397,7.3397,891200.0
2007-10-31 11:45:00,10.47,10.47,10.46,10.46,362400.0,7.3397,7.3397,7.3327,7.3327,362400.0
2007-10-31 11:50:00,10.47,10.47,10.46,10.47,481200.0,7.3397,7.3397,7.3327,7.3397,481200.0
2007-10-31 11:55:00,10.47,10.47,10.46,10.47,406400.0,7.3397,7.3397,7.3327,7.3397,406400.0
2007-10-31 12:00:00,10.47,10.47,10.47,10.47,280200.0,7.3397,7.3397,7.3397,7.3397,280200.0
2007-10-31 12:05:00,10.47,10.47,10.47,10.47,340800.0,7.3397,7.3397,7.3397,7.3397,340800.0
2007-10-31 12:10:00,10.47,10.48,10.47,10.47,457600.0,7.3397,7.3467,7.3397,7.3397,457600.0
2007-10-31 12:15:00,10.47,10.47,10.46,10.46,627600.0,7.3397,7.3397,7.3327,7.3327,627600.0
2007-10-31 12:20:00,10.46,10.47,10.45,10.47,1513200.0,7.3327,7.3397,7.3257,7.3397,1513200.0
2007-10-31 12:25:00,10.47,10.47,10.46,10.46,466600.0,7.3397,7.3397,7.3327,7.3327,466600.0
2007-10-31 12:30:00,10.46,10.47,10.45,10.46,437000.0,7.3327,7.3397,7.3257,7.3327,437000.0
2007-10-31 12:35:00,10.46,10.46,10.45,10.45,1149600.0,7.3327,7.3327,7.3257,7.3257,1149600.0
2007-10-31 12:40:00,10.45,10.46,10.44,10.45,1642400.0,7.3257,7.3327,7.3187,7.3257,1642400.0
2007-10-31 12:45:00,10.45,10.46,10.44,10.45,1184000.0,7.3257,7.3327,7.3187,7.3257,1184000.0
2007-10-31 12:50:00,10.45,10.45,10.43,10.45,829200.0,7.3257,7.3257,7.3117,7.3257,829200.0
2007-10-31 12:55:00,10.44,10.45,10.44,10.45,1146000.0,7.3187,7.3257,7.3187,7.3257,1146000.0
2007-10-31 13:00:00,10.45,10.46,10.44,10.45,967800.0,7.3257,7.3327,7.3187,7.3257,967800.0
2007-10-31 13:05:00,10.45,10.46,10.45,10.45,404600.0,7.3257,7.3327,7.3257,7.3257,404600.0
2007-10-31 13:10:00,10.45,10.45,10.43,10.43,1597200.0,7.3257,7.3257,7.3117,7.3117,1597200.0
2007-10-31 13:15:00,10.43,10.45,10.43,10.45,1280600.0,7.3117,7.3257,7.3117,7.3257,1280600.0
2007-10-31 13:20:00,10.45,10.46,10.44,10.45,485800.0,7.3257,7.3327,7.3187,7.3257,485800.0
2007-10-31 13:25:00,10.45,10.45,10.44,10.44,912000.0,7.3257,7.3257,7.3187,7.3187,912000.0
2007-10-31 13:30:00,10.44,10.44,10.44,10.44,270800.0,7.3187,7.3187,7.3187,7.3187,270800.0
2007-10-31 13:35:00,10.44,10.44,10.43,10.44,1584200.0,7.3187,7.3187,7.3117,7.3187,1584200.0
2007-10-31 13:40:00,10.44,10.44,10.43,10.44,764400.0,7.3187,7.3187,7.3117,7.3187,764400.0
2007-10-31 13:45:00,10.44,10.46,10.44,10.46,1756400.0,7.3187,7.3327,7.3187,7.3327,1756400.0
2007-10-31 13:50:00,10.46,10.46,10.44,10.46,809000.0,7.3327,7.3327,7.3187,7.3327,809000.0
2007-10-31 13:55:00,10.46,10.46,10.44,10.45,997000.0,7.3327,7.3327,7.3187,7.3257,997000.0
2007-10-31 14:00:00,10.45,10.49,10.44,10.47,1653200.0,7.3257,7.3537,7.3187,7.3397,1653200.0
2007-10-31 14:05:00,10.48,10.5,10.45,10.49,1045400.0,7.3467,7.3607,7.3257,7.3537,1045400.0
2007-10-31 14:10:00,10.49,10.49,10.45,10.46,696800.0,7.3537,7.3537,7.3257,7.3327,696800.0
2007-10-31 14:15:00,10.46,10.47,10.42,10.47,1745600.0,7.3327,7.3397,7.3046,7.3397,1745600.0
2007-10-31 14:20:00,10.47,10.47,10.42,10.45,1344600.0,7.3397,7.3397,7.3046,7.3257,1344600.0
2007-10-31 14:25:00,10.45,10.46,10.44,10.45,899200.0,7.3257,7.3327,7.3187,7.3257,899200.0
2007-10-31 14:30:00,10.45,10.45,10.44,10.44,1136000.0,7.3257,7.3257,7.3187,7.3187,1136000.0
2007-10-31 14:35:00,10.44,10.46,10.43,10.45,1310200.0,7.3187,7.3327,7.3117,7.3257,1310200.0
2007-10-31 14:40:00,10.45,10.46,10.44,10.45,1587600.0,7.3257,7.3327,7.3187,7.3257,1587600.0
2007-10-31 14:45:00,10.45,10.46,10.44,10.45,1381000.0,7.3257,7.3327,7.3187,7.3257,1381000.0
2007-10-31 14:50:00,10.45,10.47,10.45,10.45,1391600.0,7.3257,7.3397,7.3257,7.3257,1391600.0
2007-10-31 14:55:00,10.47,10.5,10.45,10.47,1225400.0,7.3397,7.3607,7.3257,7.3397,1225400.0
2007-10-31 15:00:00,10.47,10.47,10.46,10.47,707400.0,7.3397,7.3397,7.3327,7.3397,707400.0
2007-10-31 15:05:00,10.47,10.49,10.47,10.47,900000.0,7.3397,7.3537,7.3397,7.3397,900000.0
2007-10-31 15:10:00,10.47,10.49,10.45,10.45,688200.0,7.3397,7.3537,7.3257,7.3257,688200.0
2007-10-31 15:15:00,10.46,10.47,10.45,10.47,410200.0,7.3327,7.3397,7.3257,7.3397,410200.0
2007-10-31 15:20:00,10.47,10.47,10.45,10.46,1168400.0,7.3397,7.3397,7.3257,7.3327,1168400.0
2007-10-31 15:25:00,10.46,10.47,10.45,10.46,441600.0,7.3327,7.3397,7.3257,7.3327,441600.0
2007-10-31 15:30:00,10.46,10.47,10.44,10.46,2090600.0,7.3327,7.3397,7.3187,7.3327,2090600.0
2007-10-31 15:35:00,10.46,10.47,10.46,10.47,566000.0,7.3327,7.3397,7.3327,7.3397,566000.0
2007-10-31 15:40:00,10.47,10.49,10.47,10.49,1204200.0,7.3397,7.3537,7.3397,7.3537,1204200.0
2007-10-31 15:45:00,10.49,10.5,10.49,10.49,939200.0,7.3537,7.3607,7.3537,7.3537,939200.0
2007-10-31 15:50:00,10.49,10.52,10.48,10.52,1973400.0,7.3537,7.3747,7.3467,7.3747,1973400.0
2007-10-31 15:55:00,10.52,10.53,10.5,10.52,1706000.0,7.3747,7.3818,7.3607,7.3747,1706000.0
2007-11-01 09:30:00,10.5,10.52,10.44,10.47,1435200.0,7.3607,7.3747,7.3187,7.3397,1435200.0
2007-11-01 09:35:00,10.48,10.48,10.45,10.47,822600.0,7.3467,7.3467,7.3257,7.3397,822600.0
2007-11-01 09:40:00,10.47,10.49,10.46,10.46,1346400.0,7.3397,7.3537,7.3327,7.3327,1346400.0
2007-11-01 09:45:00,10.46,10.47,10.45,10.46,1143800.0,7.3327,7.3397,7.3257,7.3327,1143800.0
2007-11-01 09:50:00,10.45,10.46,10.45,10.46,1307800.0,7.3257,7.3327,7.3257,7.3327,1307800.0
2007-11-01 09:55:00,10.46,10.48,10.45,10.46,487400.0,7.3327,7.3467,7.3257,7.3327,487400.0
2007-11-01 10:00:00,10.45,10.46,10.41,10.43,1327600.0,7.3257,7.3327,7.2976,7.3117,1327600.0
2007-11-01 10:05:00,10.42,10.45,10.42,10.43,1581800.0,7.3046,7.3257,7.3046,7.3117,1581800.0
2007-11-01 10:10:00,10.43,10.45,10.41,10.44,1430800.0,7.3117,7.3257,7.2976,7.3187,1430800.0
2007-11-01 10:15:00,10.44,10.44,10.4,10.43,1814600.0,7.3187,7.3187,7.2906,7.3117,1814600.0
2007-11-01 10:20:00,10.43,10.48,10.42,10.45,708400.0,7.3117,7.3467,7.3046,7.3257,708400.0
2007-11-01 10:25:00,10.45,10.47,10.42,10.43,833600.0,7.3257,7.3397,7.3046,7.3117,833600.0
2007-11-01 10:30:00,10.43,10.47,10.43,10.46,1134800.0,7.3117,7.3397,7.3117,7.3327,1134800.0
2007-11-01 10:35:00,10.47,10.47,10.44,10.47,864800.0,7.3397,7.3397,7.3187,7.3397,864800.0
2007-11-01 10:40:00,10.46,10.47,10.45,10.47,612200.0,7.3327,7.3397,7.3257,7.3397,612200.0
2007-11-01 10:45:00,10.46,10.47,10.45,10.46,861200.0,7.3327,7.3397,7.3257,7.3327,861200.0
2007-11-01 10:50:00,10.46,10.47,10.43,10.46,859200.0,7.3327,7.3397,7.3117,7.3327,859200.0
2007-11-01 10:55:00,10.46,10.46,10.45,10.45,268200.0,7.3327,7.3327,7.3257,7.3257,268200.0
2007-11-01 11:00:00,10.45,10.46,10.44,10.44,632000.0,7.3257,7.3327,7.3187,7.3187,632000.0
2007-11-01 11:05:00,10.44,10.45,10.42,10.45,473800.0,7.3187,7.3257,7.3046,7.3257,473800.0
2007-11-01 11:10:00,10.44,10.45,10.43,10.44,682200.0,7.3187,7.3257,7.3117,7.3187,682200.0
2007-11-01 11:15:00,10.44,10.45,10.42,10.44,1137800.0,7.3187,7.3257,7.3046,7.3187,1137800.0
2007-11-01 11:20:00,10.45,10.46,10.44,10.46,186800.0,7.3257,7.3327,7.3187,7.3327,186800.0
2007-11-01 11:25:00,10.46,10.46,10.43,10.43,395200.0,7.3327,7.3327,7.3117,7.3117,395200.0
2007-11-01 11:30:00,10.43,10.44,10.42,10.42,1250400.0,7.3117,7.3187,7.3046,7.3046,1250400.0
2007-11-01 11:35:00,10.42,10.45,10.42,10.42,949800.0,7.3046,7.3257,7.3046,7.3046,949800.0
2007-11-01 11:40:00,10.42,10.43,10.4,10.4,1315200.0,7.3046,7.3117,7.2906,7.2906,1315200.0
2007-11-01 11:45:00,10.4,10.42,10.4,10.41,555800.0,7.2906,7.3046,7.2906,7.2976,555800.0
2007-11-01 11:50:00,10.4,10.41,10.39,10.4,1330400.0,7.2906,7.2976,7.2836,7.2906,1330400.0
2007-11-01 11:55:00,10.4,10.42,10.4,10.4,342600.0,7.2906,7.3046,7.2906,7.2906,342600.0
2007-11-01 12:00:00,10.4,10.42,10.4,10.42,661200.0,7.2906,7.3046,7.2906,7.3046,661200.0
2007-11-01 12:05:00,10.41,10.43,10.4,10.4,572400.0,7.2976,7.3117,7.2906,7.2906,572400.0
2007-11-01 12:10:00,10.4,10.42,10.4,10.42,264200.0,7.2906,7.3046,7.2906,7.3046,264200.0
2007-11-01 12:15:00,10.42,10.42,10.41,10.42,152400.0,7.3046,7.3046,7.2976,7.3046,152400.0
2007-11-01 12:20:00,10.42,10.44,10.42,10.44,402400.0,7.3046,7.3187,7.3046,7.3187,402400.0
2007-11-01 12:25:00,10.44,10.44,10.41,10.42,443800.0,7.3187,7.3187,7.2976,7.3046,443800.0
2007-11-01 12:30:00,10.41,10.41,10.4,10.4,1287600.0,7.2976,7.2976,7.2906,7.2906,1287600.0
2007-11-01 12:35:00,10.4,10.4,10.38,10.38,936200.0,7.2906,7.2906,7.2766,7.2766,936200.0
2007-11-01 12:40:00,10.39,10.4,10.38,10.38,1071400.0,7.2836,7.2906,7.2766,7.2766,1071400.0
2007-11-01 12:45:00,10.38,10.4,10.37,10.38,1169200.0,7.2766,7.2906,7.2696,7.2766,1169200.0
2007-11-01 12:50:00,10.38,10.4,10.38,10.4,436000.0,7.2766,7.2906,7.2766,7.2906,436000.0
2007-11-01 12:55:00,10.4,10.4,10.4,10.4,168400.0,7.2906,7.2906,7.2906,7.2906,168400.0
2007-11-01 13:00:00,10.4,10.4,10.39,10.4,347400.0,7.2906,7.2906,7.2836,7.2906,347400.0
2007-11-01 13:05:00,10.4,10.4,10.4,10.4,264600.0,7.2906,7.2906,7.2906,7.2906,264600.0
2007-11-01 13:10:00,10.4,10.42,10.4,10.42,348600.0,7.2906,7.3046,7.2906,7.3046,348600.0
2007-11-01 13:15:00,10.42,10.43,10.41,10.43,122200.0,7.3046,7.3117,7.2976,7.3117,122200.0
2007-11-01 13:20:00,10.43,10.44,10.42,10.42,287200.0,7.3117,7.3187,7.3046,7.3046,287200.0
2007-11-01 13:25:00,10.42,10.43,10.4,10.42,1045000.0,7.3046,7.3117,7.2906,7.3046,1045000.0
2007-11-01 13:30:00,10.42,10.43,10.41,10.42,276600.0,7.3046,7.3117,7.2976,7.3046,276600.0
2007-11-01 13:35:00,10.41,10.42,10.4,10.4,919400.0,7.2976,7.3046,7.2906,7.2906,919400.0
2007-11-01 13:40:00,10.41,10.41,10.4,10.4,539400.0,7.2976,7.2976,7.2906,7.2906,539400.0
2007-11-01 13:45:00,10.4,10.41,10.4,10.4,284000.0,7.2906,7.2976,7.2906,7.2906,284000.0
2007-11-01 13:50:00,10.4,10.4,10.4,10.4,999800.0,7.2906,7.2906,7.2906,7.2906,999800.0
2007-11-01 13:55:00,10.4,10.4,10.39,10.39,763600.0,7.2906,7.2906,7.2836,7.2836,763600.0
2007-11-01 14:00:00,10.39,10.41,10.39,10.4,489600.0,7.2836,7.2976,7.2836,7.2906,489600.0
2007-11-01 14:05:00,10.4,10.41,10.4,10.4,1012400.0,7.2906,7.2976,7.2906,7.2906,1012400.0
2007-11-01 14:10:00,10.4,10.41,10.4,10.4,1158200.0,7.2906,7.2976,7.2906,7.2906,1158200.0
2007-11-01 14:15:00,10.4,10.41,10.39,10.39,1914600.0,7.2906,7.2976,7.2836,7.2836,1914600.0
2007-11-01 14:20:00,10.39,10.4,10.38,10.38,1522000.0,7.2836,7.2906,7.2766,7.2766,1522000.0
2007-11-01 14:25:00,10.38,10.39,10.37,10.38,2357400.0,7.2766,7.2836,7.2696,7.2766,2357400.0
2007-11-01 14:30:00,10.38,10.4,10.38,10.39,886000.0,7.2766,7.2906,7.2766,7.2836,886000.0
2007-11-01 14:35:00,10.4,10.42,10.39,10.42,232200.0,7.2906,7.3046,7.2836,7.3046,232200.0
2007-11-01 14:40:00,10.42,10.42,10.4,10.4,211800.0,7.3046,7.3046,7.2906,7.2906,211800.0
2007-11-01 14:45:00,10.4,10.42,10.4,10.41,267200.0,7.2906,7.3046,7.2906,7.2976,267200.0
2007-11-01 14:50:00,10.41,10.43,10.41,10.42,440400.0,7.2976,7.3117,7.2976,7.3046,440400.0
2007-11-01 14:55:00,10.42,10.43,10.4,10.4,349800.0,7.3046,7.3117,7.2906,7.2906,349800.0
2007-11-01 15:00:00,10.4,10.41,10.4,10.41,476000.0,7.2906,7.2976,7.2906,7.2976,476000.0
2007-11-01 15:05:00,10.4,10.41,10.4,10.4,1287400.0,7.2906,7.2976,7.2906,7.2906,1287400.0
2007-11-01 15:10:00,10.4,10.4,10.4,10.4,837200.0,7.2906,7.2906,7.2906,7.2906,837200.0
2007-11-01 15:15:00,10.4,10.41,10.4,10.4,1231200.0,7.2906,7.2976,7.2906,7.2906,1231200.0
2007-11-01 15:20:00,10.4,10.4,10.37,10.37,1156000.0,7.2906,7.2906,7.2696,7.2696,1156000.0
2007-11-01 15:25:00,10.37,10.37,10.33,10.35,2057600.0,7.2696,7.2696,7.2416,7.2556,2057600.0
2007-11-01 15:30:00,10.35,10.37,10.33,10.35,2126000.0,7.2556,7.2696,7.2416,7.2556,2126000.0
2007-11-01 15:35:00,10.35,10.35,10.31,10.31,2269400.0,7.2556,7.2556,7.2275,7.2275,2269400.0
2007-11-01 15:40:00,10.31,10.33,10.31,10.33,1666400.0,7.2275,7.2416,7.2275,7.2416,1666400.0
2007-11-01 15:45:00,10.33,10.34,10.33,10.33,984800.0,7.2416,7.2486,7.2416,7.2416,984800.0
2007-11-01 15:50:00,10.34,10.34,10.3,10.3,2818600.0,7.2486,7.2486,7.2205,7.2205,2818600.0
2007-11-01 15:55:00,10.3,10.33,10.3,10.31,2730400.0,7.2205,7.2416,7.2205,7.2275,2730400.0
2007-11-02 09:30:00,10.34,10.37,10.3,10.31,740000.0,7.2486,7.2696,7.2205,7.2275,740000.0
2007-11-02 09:35:00,10.3,10.31,10.26,10.28,789600.0,7.2205,7.2275,7.1925,7.2065,789600.0
2007-11-02 09:40:00,10.28,10.3,10.27,10.3,904000.0,7.2065,7.2205,7.1995,7.2205,904000.0
2007-11-02 09:45:00,10.3,10.3,10.26,10.27,905600.0,7.2205,7.2205,7.1925,7.1995,905600.0
2007-11-02 09:50:00,10.26,10.28,10.25,10.26,1003000.0,7.1925,7.2065,7.1855,7.1925,1003000.0
2007-11-02 09:55:00,10.26,10.28,10.22,10.24,1588600.0,7.1925,7.2065,7.1644,7.1785,1588600.0
2007-11-02 10:00:00,10.25,10.27,10.24,10.27,2103200.0,7.1855,7.1995,7.1785,7.1995,2103200.0
2007-11-02 10:05:00,10.27,10.3,10.22,10.3,1183800.0,7.1995,7.2205,7.1644,7.2205,1183800.0
2007-11-02 10:10:00,10.29,10.3,10.25,10.26,688800.0,7.2135,7.2205,7.1855,7.1925,688800.0
2007-11-02 10:15:00,10.26,10.27,10.24,10.24,948600.0,7.1925,7.1995,7.1785,7.1785,948600.0
2007-11-02 10:20:00,10.24,10.25,10.24,10.24,1241000.0,7.1785,7.1855,7.1785,7.1785,1241000.0
2007-11-02 10:25:00,10.24,10.25,10.24,10.24,604800.0,7.1785,7.1855,7.1785,7.1785,604800.0
2007-11-02 10:30:00,10.25,10.27,10.24,10.27,503800.0,7.1855,7.1995,7.1785,7.1995,503800.0
2007-11-02 10:35:00,10.27,10.28,10.24,10.25,1080800.0,7.1995,7.2065,7.1785,7.1855,1080800.0
2007-11-02 10:40:00,10.26,10.26,10.24,10.24,1166000.0,7.1925,7.1925,7.1785,7.1785,1166000.0
2007-11-02 10:45:00,10.24,10.24,10.24,10.24,459000.0,7.1785,7.1785,7.1785,7.1785,459000.0
2007-11-02 10:50:00,10.24,10.25,10.24,10.25,281400.0,7.1785,7.1855,7.1785,7.1855,281400.0
2007-11-02 10:55:00,10.25,10.27,10.24,10.25,545800.0,7.1855,7.1995,7.1785,7.1855,545800.0
2007-11-02 11:00:00,10.26,10.27,10.25,10.26,407200.0,7.1925,7.1995,7.1855,7.1925,407200.0
2007-11-02 11:05:00,10.27,10.27,10.24,10.24,647600.0,7.1995,7.1995,7.1785,7.1785,647600.0
2007-11-02 11:10:00,10.24,10.25,10.24,10.25,349800.0,7.1785,7.1855,7.1785,7.1855,349800.0
2007-11-02 11:15:00,10.25,10.25,10.24,10.24,1434800.0,7.1855,7.1855,7.1785,7.1785,1434800.0
2007-11-02 11:20:00,10.24,10.24,10.22,10.24,1386800.0,7.1785,7.1785,7.1644,7.1785,1386800.0
2007-11-02 11:25:00,10.23,10.24,10.22,10.24,729200.0,7.1715,7.1785,7.1644,7.1785,729200.0
2007-11-02 11:30:00,10.24,10.24,10.23,10.23,871400.0,7.1785,7.1785,7.1715,7.1715,871400.0
2007-11-02 11:35:00,10.23,10.24,10.22,10.22,1070800.0,7.1715,7.1785,7.1644,7.1644,1070800.0
2007-11-02 11:40:00,10.22,10.25,10.22,10.25,570000.0,7.1644,7.1855,7.1644,7.1855,570000.0
2007-11-02 11:45:00,10.26,10.29,10.26,10.26,458400.0,7.1925,7.2135,7.1925,7.1925,458400.0
2007-11-02 11:50:00,10.26,10.3,10.25,10.28,897400.0,7.1925,7.2205,7.1855,7.2065,897400.0
2007-11-02 11:55:00,10.28,10.31,10.28,10.3,1427600.0,7.2065,7.2275,7.2065,7.2205,1427600.0
2007-11-02 12:00:00,10.3,10.31,10.29,10.3,764400.0,7.2205,7.2275,7.2135,7.2205,764400.0
2007-11-02 12:05:00,10.3,10.33,10.3,10.32,491600.0,7.2205,7.2416,7.2205,7.2345,491600.0
2007-11-02 12:10:00,10.31,10.35,10.31,10.33,1070000.0,7.2275,7.2556,7.2275,7.2416,1070000.0
2007-11-02 12:15:00,10.33,10.34,10.31,10.33,1925400.0,7.2416,7.2486,7.2275,7.2416,1925400.0
2007-11-02 12:20:00,10.34,10.38,10.33,10.35,1223600.0,7.2486,7.2766,7.2416,7.2556,1223600.0
2007-11-02 12:25:00,10.35,10.35,10.3,10.3,316000.0,7.2556,7.2556,7.2205,7.2205,316000.0
2007-11-02 12:30:00,10.3,10.35,10.3,10.34,759200.0,7.2205,7.2556,7.2205,7.2486,759200.0
2007-11-02 12:35:00,10.34,10.35,10.31,10.35,1577200.0,7.2486,7.2556,7.2275,7.2556,1577200.0
2007-11-02 12:40:00,10.34,10.38,10.34,10.38,912000.0,7.2486,7.2766,7.2486,7.2766,912000.0
2007-11-02 12:45:00,10.38,10.38,10.34,10.35,823600.0,7.2766,7.2766,7.2486,7.2556,823600.0
2007-11-02 12:50:00,10.35,10.35,10.32,10.34,632200.0,7.2556,7.2556,7.2345,7.2486,632200.0
2007-11-02 12:55:00,10.34,10.38,10.34,10.36,1382800.0,7.2486,7.2766,7.2486,7.2626,1382800.0
2007-11-02 13:00:00,10.36,10.38,10.36,10.37,487600.0,7.2626,7.2766,7.2626,7.2696,487600.0
2007-11-02 13:05:00,10.36,10.36,10.34,10.35,1829600.0,7.2626,7.2626,7.2486,7.2556,1829600.0
2007-11-02 13:10:00,10.35,10.36,10.31,10.33,1780000.0,7.2556,7.2626,7.2275,7.2416,1780000.0
2007-11-02 13:15:00,10.33,10.33,10.29,10.31,1281400.0,7.2416,7.2416,7.2135,7.2275,1281400.0
2007-11-02 13:20:00,10.3,10.31,10.27,10.28,688000.0,7.2205,7.2275,7.1995,7.2065,688000.0
2007-11-02 13:25:00,10.28,10.29,10.28,10.29,480800.0,7.2065,7.2135,7.2065,7.2135,480800.0
2007-11-02 13:30:00,10.29,10.3,10.28,10.28,326800.0,7.2135,7.2205,7.2065,7.2065,326800.0
2007-11-02 13:35:00,10.28,10.29,10.28,10.29,1179800.0,7.2065,7.2135,7.2065,7.2135,1179800.0
2007-11-02 13:40:00,10.29,10.29,10.28,10.28,407400.0,7.2135,7.2135,7.2065,7.2065,407400.0
2007-11-02 13:45:00,10.28,10.3,10.28,10.3,436400.0,7.2065,7.2205,7.2065,7.2205,436400.0
2007-11-02 13:50:00,10.3,10.31,10.28,10.28,359400.0,7.2205,7.2275,7.2065,7.2065,359400.0
2007-11-02 13:55:00,10.29,10.29,10.27,10.28,598200.0,7.2135,7.2135,7.1995,7.2065,598200.0
2007-11-02 14:00:00,10.28,10.28,10.27,10.28,254000.0,7.2065,7.2065,7.1995,7.2065,254000.0
2007-11-02 14:05:00,10.27,10.3,10.26,10.26,2385400.0,7.1995,7.2205,7.1925,7.1925,2385400.0
2007-11-02 14:10:00,10.26,10.29,10.26,10.29,1725400.0,7.1925,7.2135,7.1925,7.2135,1725400.0
2007-11-02 14:15:00,10.29,10.29,10.26,10.26,598400.0,7.2135,7.2135,7.1925,7.1925,598400.0
2007-11-02 14:20:00,10.27,10.27,10.26,10.26,317000.0,7.1995,7.1995,7.1925,7.1925,317000.0
2007-11-02 14:25:00,10.26,10.28,10.26,10.27,625000.0,7.1925,7.2065,7.1925,7.1995,625000.0
2007-11-02 14:30:00,10.27,10.27,10.26,10.26,249800.0,7.1995,7.1995,7.1925,7.1925,249800.0
2007-11-02 14:35:00,10.26,10.26,10.26,10.26,456000.0,7.1925,7.1925,7.1925,7.1925,456000.0
2007-11-02 14:40:00,10.26,10.27,10.26,10.26,420400.0,7.1925,7.1995,7.1925,7.1925,420400.0
2007-11-02 14:45:00,10.26,10.26,10.26,10.26,366600.0,7.1925,7.1925,7.1925,7.1925,366600.0
2007-11-02 14:50:00,10.26,10.26,10.25,10.25,1073000.0,7.1925,7.1925,7.1855,7.1855,1073000.0
2007-11-02 14:55:00,10.25,10.26,10.24,10.24,1437800.0,7.1855,7.1925,7.1785,7.1785,1437800.0
2007-11-02 15:00:00,10.24,10.26,10.24,10.24,895600.0,7.1785,7.1925,7.1785,7.1785,895600.0
2007-11-02 15:05:00,10.24,10.25,10.23,10.25,599400.0,7.1785,7.1855,7.1715,7.1855,599400.0
2007-11-02 15:10:00,10.24,10.25,10.23,10.23,836000.0,7.1785,7.1855,7.1715,7.1715,836000.0
2007-11-02 15:15:00,10.24,10.26,10.23,10.25,1334000.0,7.1785,7.1925,7.1715,7.1855,1334000.0
2007-11-02 15:20:00,10.25,10.26,10.23,10.25,2960200.0,7.1855,7.1925,7.1715,7.1855,2960200.0
2007-11-02 15:25:00,10.25,10.26,10.24,10.24,663800.0,7.1855,7.1925,7.1785,7.1785,663800.0
2007-11-02 15:30:00,10.24,10.25,10.24,10.24,573400.0,7.1785,7.1855,7.1785,7.1785,573400.0
2007-11-02 15:35:00,10.24,10.24,10.24,10.24,1149200.0,7.1785,7.1785,7.1785,7.1785,1149200.0
2007-11-02 15:40:00,10.24,10.29,10.24,10.28,2063400.0,7.1785,7.2135,7.1785,7.2065,2063400.0
2007-11-02 15:45:00,10.29,10.29,10.24,10.24,1167000.0,7.2135,7.2135,7.1785,7.1785,1167000.0
2007-11-02 15:50:00,10.24,10.26,10.24,10.26,1007200.0,7.1785,7.1925,7.1785,7.1925,1007200.0
2007-11-02 15:55:00,10.26,10.29,10.26,10.29,2340200.0,7.1925,7.2135,7.1925,7.2135,2340200.0
2007-11-05 09:30:00,10.22,10.24,10.17,10.19,837600.0,7.1644,7.1785,7.1294,7.1434,837600.0
2007-11-05 09:35:00,10.19,10.22,10.17,10.2,443000.0,7.1434,7.1644,7.1294,7.1504,443000.0
2007-11-05 09:40:00,10.2,10.23,10.2,10.22,673200.0,7.1504,7.1715,7.1504,7.1644,673200.0
2007-11-05 09:45:00,10.22,10.25,10.22,10.23,656000.0,7.1644,7.1855,7.1644,7.1715,656000.0
2007-11-05 09:50:00,10.23,10.23,10.21,10.22,968600.0,7.1715,7.1715,7.1574,7.1644,968600.0
2007-11-05 09:55:00,10.22,10.24,10.21,10.24,810800.0,7.1644,7.1785,7.1574,7.1785,810800.0
2007-11-05 10:00:00,10.24,10.26,10.22,10.25,377800.0,7.1785,7.1925,7.1644,7.1855,377800.0
2007-11-05 10:05:00,10.24,10.26,10.22,10.22,349400.0,7.1785,7.1925,7.1644,7.1644,349400.0
2007-11-05 10:10:00,10.23,10.26,10.22,10.22,546400.0,7.1715,7.1925,7.1644,7.1644,546400.0
2007-11-05 10:15:00,10.24,10.24,10.22,10.24,870800.0,7.1785,7.1785,7.1644,7.1785,870800.0
2007-11-05 10:20:00,10.24,10.26,10.24,10.26,252400.0,7.1785,7.1925,7.1785,7.1925,252400.0
2007-11-05 10:25:00,10.26,10.27,10.25,10.25,501200.0,7.1925,7.1995,7.1855,7.1855,501200.0
2007-11-05 10:30:00,10.25,10.26,10.24,10.26,242200.0,7.1855,7.1925,7.1785,7.1925,242200.0
2007-11-05 10:35:00,10.26,10.3,10.26,10.29,313600.0,7.1925,7.2205,7.1925,7.2135,313600.0
2007-11-05 10:40:00,10.3,10.3,10.21,10.28,551800.0,7.2205,7.2205,7.1574,7.2065,551800.0
2007-11-05 10:45:00,10.28,10.28,10.26,10.26,440200.0,7.2065,7.2065,7.1925,7.1925,440200.0
2007-11-05 10:50:00,10.26,10.27,10.25,10.26,945400.0,7.1925,7.1995,7.1855,7.1925,945400.0
2007-11-05 10:55:00,10.26,10.27,10.25,10.26,355600.0,7.1925,7.1995,7.1855,7.1925,355600.0
2007-11-05 11:00:00,10.26,10.27,10.26,10.26,261400.0,7.1925,7.1995,7.1925,7.1925,261400.0
2007-11-05 11:05:00,10.26,10.26,10.24,10.25,639600.0,7.1925,7.1925,7.1785,7.1855,639600.0
2007-11-05 11:10:00,10.26,10.26,10.24,10.24,879600.0,7.1925,7.1925,7.1785,7.1785,879600.0
2007-11-05 11:15:00,10.24,10.25,10.24,10.24,411400.0,7.1785,7.1855,7.1785,7.1785,411400.0
2007-11-05 11:20:00,10.24,10.26,10.24,10.26,499600.0,7.1785,7.1925,7.1785,7.1925,499600.0
2007-11-05 11:25:00,10.25,10.26,10.24,10.24,463800.0,7.1855,7.1925,7.1785,7.1785,463800.0
2007-11-05 11:30:00,10.24,10.24,10.23,10.24,1004800.0,7.1785,7.1785,7.1715,7.1785,1004800.0
2007-11-05 11:35:00,10.24,10.24,10.24,10.24,279400.0,7.1785,7.1785,7.1785,7.1785,279400.0
2007-11-05 11:40:00,10.24,10.24,10.23,10.24,266000.0,7.1785,7.1785,7.1715,7.1785,266000.0
2007-11-05 11:45:00,10.24,10.24,10.23,10.24,287400.0,7.1785,7.1785,7.1715,7.1785,287400.0
2007-11-05 11:50:00,10.24,10.27,10.24,10.26,476600.0,7.1785,7.1995,7.1785,7.1925,476600.0
2007-11-05 11:55:00,10.27,10.27,10.24,10.24,125800.0,7.1995,7.1995,7.1785,7.1785,125800.0
2007-11-05 12:00:00,10.24,10.24,10.22,10.22,816200.0,7.1785,7.1785,7.1644,7.1644,816200.0
2007-11-05 12:05:00,10.23,10.24,10.22,10.23,782800.0,7.1715,7.1785,7.1644,7.1715,782800.0
2007-11-05 12:10:00,10.24,10.24,10.22,10.23,689800.0,7.1785,7.1785,7.1644,7.1715,689800.0
2007-11-05 12:15:00,10.22,10.24,10.22,10.23,108000.0,7.1644,7.1785,7.1644,7.1715,108000.0
2007-11-05 12:20:00,10.23,10.24,10.22,10.23,422800.0,7.1715,7.1785,7.1644,7.1715,422800.0
2007-11-05 12:25:00,10.23,10.23,10.22,10.22,273200.0,7.1715,7.1715,7.1644,7.1644,273200.0
2007-11-05 12:30:00,10.23,10.23,10.22,10.22,193000.0,7.1715,7.1715,7.1644,7.1644,193000.0
2007-11-05 12:35:00,10.22,10.23,10.22,10.22,1029800.0,7.1644,7.1715,7.1644,7.1644,1029800.0
2007-11-05 12:40:00,10.22,10.24,10.22,10.24,343800.0,7.1644,7.1785,7.1644,7.1785,343800.0
2007-11-05 12:45:00,10.24,10.24,10.23,10.23,269600.0,7.1785,7.1785,7.1715,7.1715,269600.0
2007-11-05 12:50:00,10.23,10.24,10.22,10.22,1263800.0,7.1715,7.1785,7.1644,7.1644,1263800.0
2007-11-05 12:55:00,10.22,10.23,10.22,10.22,233800.0,7.1644,7.1715,7.1644,7.1644,233800.0
2007-11-05 13:00:00,10.22,10.23,10.22,10.22,96400.0,7.1644,7.1715,7.1644,7.1644,96400.0
2007-11-05 13:05:00,10.23,10.23,10.22,10.22,181800.0,7.1715,7.1715,7.1644,7.1644,181800.0
2007-11-05 13:10:00,10.22,10.23,10.22,10.22,100800.0,7.1644,7.1715,7.1644,7.1644,100800.0
2007-11-05 13:15:00,10.22,10.23,10.22,10.22,494800.0,7.1644,7.1715,7.1644,7.1644,494800.0
2007-11-05 13:20:00,10.22,10.23,10.22,10.23,501000.0,7.1644,7.1715,7.1644,7.1715,501000.0
2007-11-05 13:25:00,10.23,10.23,10.22,10.22,218000.0,7.1715,7.1715,7.1644,7.1644,218000.0
2007-11-05 13:30:00,10.22,10.23,10.22,10.22,102600.0,7.1644,7.1715,7.1644,7.1644,102600.0
2007-11-05 13:35:00,10.22,10.23,10.22,10.22,239400.0,7.1644,7.1715,7.1644,7.1644,239400.0
2007-11-05 13:40:00,10.22,10.23,10.22,10.22,101200.0,7.1644,7.1715,7.1644,7.1644,101200.0
2007-11-05 13:45:00,10.22,10.23,10.21,10.21,590600.0,7.1644,7.1715,7.1574,7.1574,590600.0
2007-11-05 13:50:00,10.21,10.23,10.21,10.22,1369400.0,7.1574,7.1715,7.1574,7.1644,1369400.0
2007-11-05 13:55:00,10.22,10.22,10.21,10.22,776000.0,7.1644,7.1644,7.1574,7.1644,776000.0
2007-11-05 14:00:00,10.22,10.22,10.21,10.22,651000.0,7.1644,7.1644,7.1574,7.1644,651000.0
2007-11-05 14:05:00,10.21,10.22,10.21,10.21,366200.0,7.1574,7.1644,7.1574,7.1574,366200.0
2007-11-05 14:10:00,10.21,10.22,10.21,10.22,757600.0,7.1574,7.1644,7.1574,7.1644,757600.0
2007-11-05 14:15:00,10.21,10.22,10.2,10.21,488600.0,7.1574,7.1644,7.1504,7.1574,488600.0
2007-11-05 14:20:00,10.21,10.21,10.2,10.21,341800.0,7.1574,7.1574,7.1504,7.1574,341800.0
2007-11-05 14:25:00,10.21,10.22,10.2,10.21,680200.0,7.1574,7.1644,7.1504,7.1574,680200.0
2007-11-05 14:30:00,10.21,10.22,10.2,10.21,789000.0,7.1574,7.1644,7.1504,7.1574,789000.0
2007-11-05 14:35:00,10.21,10.22,10.2,10.22,518000.0,7.1574,7.1644,7.1504,7.1644,518000.0
2007-11-05 14:40:00,10.22,10.22,10.21,10.22,1165400.0,7.1644,7.1644,7.1574,7.1644,1165400.0
2007-11-05 14:45:00,10.22,10.23,10.22,10.23,374800.0,7.1644,7.1715,7.1644,7.1715,374800.0
2007-11-05 14:50:00,10.23,10.24,10.22,10.24,315000.0,7.1715,7.1785,7.1644,7.1785,315000.0
2007-11-05 14:55:00,10.23,10.24,10.22,10.22,633400.0,7.1715,7.1785,7.1644,7.1644,633400.0
2007-11-05 15:00:00,10.22,10.24,10.22,10.22,567200.0,7.1644,7.1785,7.1644,7.1644,567200.0
2007-11-05 15:05:00,10.23,10.27,10.22,10.24,1022800.0,7.1715,7.1995,7.1644,7.1785,1022800.0
2007-11-05 15:10:00,10.25,10.25,10.23,10.23,501000.0,7.1855,7.1855,7.1715,7.1715,501000.0
2007-11-05 15:15:00,10.23,10.24,10.23,10.24,309200.0,7.1715,7.1785,7.1715,7.1785,309200.0
2007-11-05 15:20:00,10.23,10.26,10.23,10.24,1422800.0,7.1715,7.1925,7.1715,7.1785,1422800.0
2007-11-05 15:25:00,10.24,10.25,10.24,10.24,423400.0,7.1785,7.1855,7.1785,7.1785,423400.0
2007-11-05 15:30:00,10.24,10.24,10.23,10.24,397200.0,7.1785,7.1785,7.1715,7.1785,397200.0
2007-11-05 15:35:00,10.23,10.24,10.23,10.24,1140200.0,7.1715,7.1785,7.1715,7.1785,1140200.0
2007-11-05 15:40:00,10.24,10.26,10.24,10.26,1799400.0,7.1785,7.1925,7.1785,7.1925,1799400.0
2007-11-05 15:45:00,10.26,10.27,10.26,10.27,529400.0,7.1925,7.1995,7.1925,7.1995,529400.0
2007-11-05 15:50:00,10.27,10.27,10.24,10.24,765400.0,7.1995,7.1995,7.1785,7.1785,765400.0
2007-11-05 15:55:00,10.24,10.24,10.21,10.22,1321600.0,7.1785,7.1785,7.1574,7.1644,1321600.0
2007-11-06 09:30:00,10.26,10.26,10.2,10.24,494800.0,7.1925,7.1925,7.1504,7.1785,494800.0
2007-11-06 09:35:00,10.23,10.24,10.21,10.21,380800.0,7.1715,7.1785,7.1574,7.1574,380800.0
2007-11-06 09:40:00,10.21,10.24,10.21,10.22,361200.0,7.1574,7.1785,7.1574,7.1644,361200.0
2007-11-06 09:45:00,10.22,10.22,10.22,10.22,844600.0,7.1644,7.1644,7.1644,7.1644,844600.0
2007-11-06 09:50:00,10.22,10.22,10.2,10.2,712400.0,7.1644,7.1644,7.1504,7.1504,712400.0
2007-11-06 09:55:00,10.2,10.22,10.2,10.21,208600.0,7.1504,7.1644,7.1504,7.1574,208600.0
2007-11-06 10:00:00,10.21,10.22,10.21,10.22,248400.0,7.1574,7.1644,7.1574,7.1644,248400.0
2007-11-06 10:05:00,10.22,10.22,10.21,10.21,347200.0,7.1644,7.1644,7.1574,7.1574,347200.0
2007-11-06 10:10:00,10.21,10.22,10.21,10.21,600000.0,7.1574,7.1644,7.1574,7.1574,600000.0
2007-11-06 10:15:00,10.22,10.22,10.21,10.21,445800.0,7.1644,7.1644,7.1574,7.1574,445800.0
2007-11-06 10:20:00,10.22,10.22,10.21,10.22,848800.0,7.1644,7.1644,7.1574,7.1644,848800.0
2007-11-06 10:25:00,10.21,10.22,10.21,10.21,682800.0,7.1574,7.1644,7.1574,7.1574,682800.0
2007-11-06 10:30:00,10.21,10.22,10.21,10.22,541600.0,7.1574,7.1644,7.1574,7.1644,541600.0
2007-11-06 10:35:00,10.22,10.22,10.21,10.22,479800.0,7.1644,7.1644,7.1574,7.1644,479800.0
2007-11-06 10:40:00,10.22,10.22,10.21,10.21,449000.0,7.1644,7.1644,7.1574,7.1574,449000.0
2007-11-06 10:45:00,10.21,10.22,10.21,10.21,579000.0,7.1574,7.1644,7.1574,7.1574,579000.0
2007-11-06 10:50:00,10.21,10.22,10.21,10.21,1058800.0,7.1574,7.1644,7.1574,7.1574,1058800.0
2007-11-06 10:55:00,10.21,10.22,10.21,10.22,1023200.0,7.1574,7.1644,7.1574,7.1644,1023200.0
2007-11-06 11:00:00,10.22,10.22,10.21,10.21,494200.0,7.1644,7.1644,7.1574,7.1574,494200.0
2007-11-06 11:05:00,10.21,10.22,10.2,10.22,428600.0,7.1574,7.1644,7.1504,7.1644,428600.0
2007-11-06 11:10:00,10.22,10.22,10.22,10.22,124000.0,7.1644,7.1644,7.1644,7.1644,124000.0
2007-11-06 11:15:00,10.22,10.22,10.22,10.22,72000.0,7.1644,7.1644,7.1644,7.1644,72000.0
2007-11-06 11:20:00,10.22,10.22,10.22,10.22,371600.0,7.1644,7.1644,7.1644,7.1644,371600.0
2007-11-06 11:25:00,10.22,10.23,10.22,10.23,947200.0,7.1644,7.1715,7.1644,7.1715,947200.0
2007-11-06 11:30:00,10.23,10.26,10.23,10.23,684000.0,7.1715,7.1925,7.1715,7.1715,684000.0
2007-11-06 11:35:00,10.23,10.24,10.23,10.24,1016200.0,7.1715,7.1785,7.1715,7.1785,1016200.0
2007-11-06 11:40:00,10.24,10.28,10.24,10.27,705400.0,7.1785,7.2065,7.1785,7.1995,705400.0
2007-11-06 11:45:00,10.26,10.31,10.26,10.29,975000.0,7.1925,7.2275,7.1925,7.2135,975000.0
2007-11-06 11:50:00,10.29,10.29,10.27,10.28,907000.0,7.2135,7.2135,7.1995,7.2065,907000.0
2007-11-06 11:55:00,10.29,10.29,10.27,10.28,405800.0,7.2135,7.2135,7.1995,7.2065,405800.0
2007-11-06 12:00:00,10.27,10.28,10.25,10.26,457200.0,7.1995,7.2065,7.1855,7.1925,457200.0
2007-11-06 12:05:00,10.27,10.27,10.26,10.27,372800.0,7.1995,7.1995,7.1925,7.1995,372800.0
2007-11-06 12:10:00,10.27,10.28,10.27,10.28,239200.0,7.1995,7.2065,7.1995,7.2065,239200.0
2007-11-06 12:15:00,10.28,10.31,10.28,10.31,493800.0,7.2065,7.2275,7.2065,7.2275,493800.0
2007-11-06 12:20:00,10.31,10.34,10.31,10.33,1188400.0,7.2275,7.2486,7.2275,7.2416,1188400.0
2007-11-06 12:25:00,10.33,10.33,10.3,10.31,379800.0,7.2416,7.2416,7.2205,7.2275,379800.0
2007-11-06 12:30:00,10.31,10.31,10.3,10.31,109000.0,7.2275,7.2275,7.2205,7.2275,109000.0
2007-11-06 12:35:00,10.31,10.31,10.3,10.3,92400.0,7.2275,7.2275,7.2205,7.2205,92400.0
2007-11-06 12:40:00,10.3,10.31,10.3,10.31,458200.0,7.2205,7.2275,7.2205,7.2275,458200.0
2007-11-06 12:45:00,10.31,10.31,10.3,10.31,359400.0,7.2275,7.2275,7.2205,7.2275,359400.0
2007-11-06 12:50:00,10.31,10.31,10.31,10.31,76600.0,7.2275,7.2275,7.2275,7.2275,76600.0
2007-11-06 12:55:00,10.31,10.31,10.3,10.3,202600.0,7.2275,7.2275,7.2205,7.2205,202600.0
2007-11-06 13:00:00,10.3,10.31,10.3,10.3,146400.0,7.2205,7.2275,7.2205,7.2205,146400.0
2007-11-06 13:05:00,10.3,10.3,10.3,10.3,90000.0,7.2205,7.2205,7.2205,7.2205,90000.0
2007-11-06 13:10:00,10.3,10.3,10.3,10.3,94200.0,7.2205,7.2205,7.2205,7.2205,94200.0
2007-11-06 13:15:00,10.3,10.31,10.3,10.31,340200.0,7.2205,7.2275,7.2205,7.2275,340200.0
2007-11-06 13:20:00,10.3,10.31,10.3,10.3,73400.0,7.2205,7.2275,7.2205,7.2205,73400.0
2007-11-06 13:25:00,10.31,10.33,10.31,10.32,504800.0,7.2275,7.2416,7.2275,7.2345,504800.0
2007-11-06 13:30:00,10.32,10.33,10.31,10.31,382000.0,7.2345,7.2416,7.2275,7.2275,382000.0
2007-11-06 13:35:00,10.31,10.33,10.31,10.32,219400.0,7.2275,7.2416,7.2275,7.2345,219400.0
2007-11-06 13:40:00,10.33,10.36,10.32,10.35,551600.0,7.2416,7.2626,7.2345,7.2556,551600.0
2007-11-06 13:45:00,10.35,10.35,10.33,10.34,90400.0,7.2556,7.2556,7.2416,7.2486,90400.0
2007-11-06 13:50:00,10.34,10.34,10.33,10.34,68800.0,7.2486,7.2486,7.2416,7.2486,68800.0
2007-11-06 13:55:00,10.33,10.34,10.33,10.33,622200.0,7.2416,7.2486,7.2416,7.2416,622200.0
2007-11-06 14:00:00,10.33,10.33,10.33,10.33,137600.0,7.2416,7.2416,7.2416,7.2416,137600.0
2007-11-06 14:05:00,10.33,10.33,10.3,10.31,351800.0,7.2416,7.2416,7.2205,7.2275,351800.0
2007-11-06 14:10:00,10.3,10.31,10.3,10.3,276800.0,7.2205,7.2275,7.2205,7.2205,276800.0
2007-11-06 14:15:00,10.3,10.31,10.3,10.3,99600.0,7.2205,7.2275,7.2205,7.2205,99600.0
2007-11-06 14:20:00,10.3,10.31,10.29,10.29,408200.0,7.2205,7.2275,7.2135,7.2135,408200.0
2007-11-06 14:25:00,10.29,10.3,10.27,10.29,841800.0,7.2135,7.2205,7.1995,7.2135,841800.0
2007-11-06 14:30:00,10.29,10.3,10.27,10.28,766000.0,7.2135,7.2205,7.1995,7.2065,766000.0
2007-11-06 14:35:00,10.28,10.28,10.27,10.28,518600.0,7.2065,7.2065,7.1995,7.2065,518600.0
2007-11-06 14:40:00,10.27,10.29,10.27,10.29,910400.0,7.1995,7.2135,7.1995,7.2135,910400.0
2007-11-06 14:45:00,10.29,10.31,10.29,10.31,380600.0,7.2135,7.2275,7.2135,7.2275,380600.0
2007-11-06 14:50:00,10.3,10.3,10.29,10.29,153400.0,7.2205,7.2205,7.2135,7.2135,153400.0
2007-11-06 14:55:00,10.29,10.29,10.26,10.26,1140000.0,7.2135,7.2135,7.1925,7.1925,1140000.0
2007-11-06 15:00:00,10.26,10.28,10.26,10.26,1157600.0,7.1925,7.2065,7.1925,7.1925,1157600.0
2007-11-06 15:05:00,10.26,10.28,10.26,10.27,538000.0,7.1925,7.2065,7.1925,7.1995,538000.0
2007-11-06 15:10:00,10.27,10.3,10.26,10.3,1434600.0,7.1995,7.2205,7.1925,7.2205,1434600.0
2007-11-06 15:15:00,10.3,10.31,10.3,10.31,433600.0,7.2205,7.2275,7.2205,7.2275,433600.0
2007-11-06 15:20:00,10.31,10.35,10.31,10.31,719200.0,7.2275,7.2556,7.2275,7.2275,719200.0
2007-11-06 15:25:00,10.31,10.34,10.3,10.34,849600.0,7.2275,7.2486,7.2205,7.2486,849600.0
2007-11-06 15:30:00,10.33,10.36,10.33,10.34,1142800.0,7.2416,7.2626,7.2416,7.2486,1142800.0
2007-11-06 15:35:00,10.35,10.36,10.34,10.35,675200.0,7.2556,7.2626,7.2486,7.2556,675200.0
2007-11-06 15:40:00,10.36,10.37,10.35,10.35,1445600.0,7.2626,7.2696,7.2556,7.2556,1445600.0
2007-11-06 15:45:00,10.35,10.36,10.33,10.36,2066600.0,7.2556,7.2626,7.2416,7.2626,2066600.0
2007-11-06 15:50:00,10.36,10.38,10.33,10.33,2379000.0,7.2626,7.2766,7.2416,7.2416,2379000.0
2007-11-06 15:55:00,10.34,10.36,10.32,10.36,2753000.0,7.2486,7.2626,7.2345,7.2626,2753000.0
2007-11-07 09:30:00,10.23,10.33,10.23,10.33,982200.0,7.1715,7.2416,7.1715,7.2416,982200.0
2007-11-07 09:35:00,10.33,10.33,10.27,10.28,435000.0,7.2416,7.2416,7.1995,7.2065,435000.0
2007-11-07 09:40:00,10.28,10.31,10.28,10.3,919800.0,7.2065,7.2275,7.2065,7.2205,919800.0
2007-11-07 09:45:00,10.3,10.31,10.25,10.25,703600.0,7.2205,7.2275,7.1855,7.1855,703600.0
2007-11-07 09:50:00,10.25,10.29,10.24,10.29,821000.0,7.1855,7.2135,7.1785,7.2135,821000.0
2007-11-07 09:55:00,10.29,10.31,10.28,10.31,717400.0,7.2135,7.2275,7.2065,7.2275,717400.0
2007-11-07 10:00:00,10.31,10.33,10.31,10.31,434600.0,7.2275,7.2416,7.2275,7.2275,434600.0
2007-11-07 10:05:00,10.31,10.32,10.3,10.31,246600.0,7.2275,7.2345,7.2205,7.2275,246600.0
2007-11-07 10:10:00,10.31,10.31,10.3,10.31,574000.0,7.2275,7.2275,7.2205,7.2275,574000.0
2007-11-07 10:15:00,10.31,10.33,10.3,10.31,779800.0,7.2275,7.2416,7.2205,7.2275,779800.0
2007-11-07 10:20:00,10.31,10.31,10.29,10.3,149000.0,7.2275,7.2275,7.2135,7.2205,149000.0
2007-11-07 10:25:00,10.29,10.29,10.28,10.28,886200.0,7.2135,7.2135,7.2065,7.2065,886200.0
2007-11-07 10:30:00,10.28,10.28,10.25,10.25,486600.0,7.2065,7.2065,7.1855,7.1855,486600.0
2007-11-07 10:35:00,10.25,10.26,10.24,10.25,1752400.0,7.1855,7.1925,7.1785,7.1855,1752400.0
2007-11-07 10:40:00,10.25,10.26,10.24,10.26,792800.0,7.1855,7.1925,7.1785,7.1925,792800.0
2007-11-07 10:45:00,10.26,10.28,10.24,10.25,871600.0,7.1925,7.2065,7.1785,7.1855,871600.0
2007-11-07 10:50:00,10.25,10.26,10.25,10.26,382800.0,7.1855,7.1925,7.1855,7.1925,382800.0
2007-11-07 10:55:00,10.26,10.26,10.25,10.25,136600.0,7.1925,7.1925,7.1855,7.1855,136600.0
2007-11-07 11:00:00,10.25,10.26,10.24,10.26,1426400.0,7.1855,7.1925,7.1785,7.1925,1426400.0
2007-11-07 11:05:00,10.26,10.26,10.24,10.24,251600.0,7.1925,7.1925,7.1785,7.1785,251600.0
2007-11-07 11:10:00,10.24,10.28,10.24,10.27,432600.0,7.1785,7.2065,7.1785,7.1995,432600.0
2007-11-07 11:15:00,10.27,10.28,10.27,10.27,235200.0,7.1995,7.2065,7.1995,7.1995,235200.0
2007-11-07 11:20:00,10.27,10.27,10.25,10.25,90200.0,7.1995,7.1995,7.1855,7.1855,90200.0
2007-11-07 11:25:00,10.25,10.26,10.24,10.25,650200.0,7.1855,7.1925,7.1785,7.1855,650200.0
2007-11-07 11:30:00,10.25,10.25,10.22,10.23,1892200.0,7.1855,7.1855,7.1644,7.1715,1892200.0
2007-11-07 11:35:00,10.23,10.23,10.22,10.23,418400.0,7.1715,7.1715,7.1644,7.1715,418400.0
2007-11-07 11:40:00,10.22,10.24,10.22,10.23,800400.0,7.1644,7.1785,7.1644,7.1715,800400.0
2007-11-07 11:45:00,10.24,10.24,10.21,10.22,353800.0,7.1785,7.1785,7.1574,7.1644,353800.0
2007-11-07 11:50:00,10.22,10.23,10.21,10.22,159000.0,7.1644,7.1715,7.1574,7.1644,159000.0
2007-11-07 11:55:00,10.22,10.23,10.22,10.22,215800.0,7.1644,7.1715,7.1644,7.1644,215800.0
2007-11-07 12:00:00,10.22,10.22,10.21,10.21,342200.0,7.1644,7.1644,7.1574,7.1574,342200.0
2007-11-07 12:05:00,10.21,10.22,10.2,10.21,752600.0,7.1574,7.1644,7.1504,7.1574,752600.0
2007-11-07 12:10:00,10.21,10.21,10.18,10.18,589800.0,7.1574,7.1574,7.1364,7.1364,589800.0
2007-11-07 12:15:00,10.18,10.19,10.18,10.18,308600.0,7.1364,7.1434,7.1364,7.1364,308600.0
2007-11-07 12:20:00,10.18,10.2,10.18,10.19,211000.0,7.1364,7.1504,7.1364,7.1434,211000.0
2007-11-07 12:25:00,10.19,10.2,10.19,10.2,133200.0,7.1434,7.1504,7.1434,7.1504,133200.0
2007-11-07 12:30:00,10.2,10.22,10.2,10.2,236800.0,7.1504,7.1644,7.1504,7.1504,236800.0
2007-11-07 12:35:00,10.2,10.21,10.18,10.18,64600.0,7.1504,7.1574,7.1364,7.1364,64600.0
2007-11-07 12:40:00,10.18,10.19,10.18,10.18,71600.0,7.1364,7.1434,7.1364,7.1364,71600.0
2007-11-07 12:45:00,10.18,10.19,10.15,10.16,290800.0,7.1364,7.1434,7.1154,7.1224,290800.0
2007-11-07 12:50:00,10.16,10.19,10.15,10.18,925600.0,7.1224,7.1434,7.1154,7.1364,925600.0
2007-11-07 12:55:00,10.18,10.19,10.16,10.17,653600.0,7.1364,7.1434,7.1224,7.1294,653600.0
2007-11-07 13:00:00,10.17,10.17,10.15,10.15,385600.0,7.1294,7.1294,7.1154,7.1154,385600.0
2007-11-07 13:05:00,10.15,10.15,10.14,10.15,340200.0,7.1154,7.1154,7.1084,7.1154,340200.0
2007-11-07 13:10:00,10.15,10.15,10.13,10.13,258200.0,7.1154,7.1154,7.1014,7.1014,258200.0
2007-11-07 13:15:00,10.13,10.13,10.06,10.08,945400.0,7.1014,7.1014,7.0523,7.0663,945400.0
2007-11-07 13:20:00,10.09,10.11,10.06,10.06,1322600.0,7.0733,7.0873,7.0523,7.0523,1322600.0
2007-11-07 13:25:00,10.06,10.08,10.05,10.05,540000.0,7.0523,7.0663,7.0453,7.0453,540000.0
2007-11-07 13:30:00,10.05,10.09,10.05,10.08,434000.0,7.0453,7.0733,7.0453,7.0663,434000.0
2007-11-07 13:35:00,10.08,10.1,10.06,10.08,759600.0,7.0663,7.0803,7.0523,7.0663,759600.0
2007-11-07 13:40:00,10.09,10.12,10.08,10.1,498800.0,7.0733,7.0943,7.0663,7.0803,498800.0
2007-11-07 13:45:00,10.1,10.1,10.06,10.09,642000.0,7.0803,7.0803,7.0523,7.0733,642000.0
2007-11-07 13:50:00,10.09,10.12,10.09,10.11,378200.0,7.0733,7.0943,7.0733,7.0873,378200.0
2007-11-07 13:55:00,10.11,10.11,10.08,10.08,231400.0,7.0873,7.0873,7.0663,7.0663,231400.0
2007-11-07 14:00:00,10.08,10.1,10.08,10.09,557200.0,7.0663,7.0803,7.0663,7.0733,557200.0
2007-11-07 14:05:00,10.09,10.11,10.09,10.1,726400.0,7.0733,7.0873,7.0733,7.0803,726400.0
2007-11-07 14:10:00,10.1,10.12,10.1,10.12,331600.0,7.0803,7.0943,7.0803,7.0943,331600.0
2007-11-07 14:15:00,10.12,10.13,10.12,10.13,1001800.0,7.0943,7.1014,7.0943,7.1014,1001800.0
2007-11-07 14:20:00,10.13,10.13,10.12,10.12,285400.0,7.1014,7.1014,7.0943,7.0943,285400.0
2007-11-07 14:25:00,10.12,10.15,10.12,10.13,545600.0,7.0943,7.1154,7.0943,7.1014,545600.0
2007-11-07 14:30:00,10.13,10.15,10.12,10.12,361600.0,7.1014,7.1154,7.0943,7.0943,361600.0
2007-11-07 14:35:00,10.12,10.13,10.12,10.12,147000.0,7.0943,7.1014,7.0943,7.0943,147000.0
2007-11-07 14:40:00,10.12,10.15,10.12,10.15,936400.0,7.0943,7.1154,7.0943,7.1154,936400.0
2007-11-07 14:45:00,10.15,10.18,10.15,10.18,1210400.0,7.1154,7.1364,7.1154,7.1364,1210400.0
2007-11-07 14:50:00,10.17,10.18,10.15,10.15,1868400.0,7.1294,7.1364,7.1154,7.1154,1868400.0
2007-11-07 14:55:00,10.15,10.16,10.13,10.15,990000.0,7.1154,7.1224,7.1014,7.1154,990000.0
2007-11-07 15:00:00,10.15,10.15,10.15,10.15,1339600.0,7.1154,7.1154,7.1154,7.1154,1339600.0
2007-11-07 15:05:00,10.15,10.17,10.15,10.17,783800.0,7.1154,7.1294,7.1154,7.1294,783800.0
2007-11-07 15:10:00,10.16,10.17,10.16,10.16,690400.0,7.1224,7.1294,7.1224,7.1224,690400.0
2007-11-07 15:15:00,10.16,10.17,10.15,10.15,715400.0,7.1224,7.1294,7.1154,7.1154,715400.0
2007-11-07 15:20:00,10.15,10.17,10.15,10.17,800600.0,7.1154,7.1294,7.1154,7.1294,800600.0
2007-11-07 15:25:00,10.16,10.17,10.15,10.15,2218600.0,7.1224,7.1294,7.1154,7.1154,2218600.0
2007-11-07 15:30:00,10.16,10.17,10.15,10.16,1335800.0,7.1224,7.1294,7.1154,7.1224,1335800.0
2007-11-07 15:35:00,10.16,10.16,10.12,10.12,1170800.0,7.1224,7.1224,7.0943,7.0943,1170800.0
2007-11-07 15:40:00,10.12,10.13,10.12,10.12,1620200.0,7.0943,7.1014,7.0943,7.0943,1620200.0
2007-11-07 15:45:00,10.12,10.13,10.09,10.1,1948000.0,7.0943,7.1014,7.0733,7.0803,1948000.0
2007-11-07 15:50:00,10.1,10.1,10.05,10.05,2065000.0,7.0803,7.0803,7.0453,7.0453,2065000.0
2007-11-07 15:55:00,10.05,10.07,10.03,10.05,2698800.0,7.0453,7.0593,7.0312,7.0453,2698800.0
2007-11-08 09:30:00,10.06,10.08,9.97,9.99,1665000.0,7.0523,7.0663,6.9892,7.0032,1665000.0
2007-11-08 09:35:00,9.99,10.0,9.95,9.96,755000.0,7.0032,7.0102,6.9752,6.9822,755000.0
2007-11-08 09:40:00,9.96,9.96,9.93,9.93,1086400.0,6.9822,6.9822,6.9611,6.9611,1086400.0
2007-11-08 09:45:00,9.94,9.94,9.89,9.92,1154600.0,6.9682,6.9682,6.9331,6.9541,1154600.0
2007-11-08 09:50:00,9.92,9.94,9.9,9.9,1163600.0,6.9541,6.9682,6.9401,6.9401,1163600.0
2007-11-08 09:55:00,9.9,9.93,9.89,9.93,1808800.0,6.9401,6.9611,6.9331,6.9611,1808800.0
2007-11-08 10:00:00,9.93,9.94,9.9,9.9,1199400.0,6.9611,6.9682,6.9401,6.9401,1199400.0
2007-11-08 10:05:00,9.9,9.94,9.88,9.93,668200.0,6.9401,6.9682,6.9261,6.9611,668200.0
2007-11-08 10:10:00,9.93,9.94,9.92,9.93,545800.0,6.9611,6.9682,6.9541,6.9611,545800.0
2007-11-08 10:15:00,9.93,9.99,9.93,9.97,777400.0,6.9611,7.0032,6.9611,6.9892,777400.0
2007-11-08 10:20:00,9.97,9.98,9.95,9.95,656000.0,6.9892,6.9962,6.9752,6.9752,656000.0
2007-11-08 10:25:00,9.95,9.96,9.93,9.95,567000.0,6.9752,6.9822,6.9611,6.9752,567000.0
2007-11-08 10:30:00,9.95,9.96,9.92,9.95,724400.0,6.9752,6.9822,6.9541,6.9752,724400.0
2007-11-08 10:35:00,9.95,9.95,9.92,9.93,739400.0,6.9752,6.9752,6.9541,6.9611,739400.0
2007-11-08 10:40:00,9.93,9.94,9.92,9.92,675800.0,6.9611,6.9682,6.9541,6.9541,675800.0
2007-11-08 10:45:00,9.93,9.94,9.91,9.93,1492600.0,6.9611,6.9682,6.9471,6.9611,1492600.0
2007-11-08 10:50:00,9.93,9.96,9.93,9.93,574400.0,6.9611,6.9822,6.9611,6.9611,574400.0
2007-11-08 10:55:00,9.94,9.96,9.93,9.96,583200.0,6.9682,6.9822,6.9611,6.9822,583200.0
2007-11-08 11:00:00,9.96,9.97,9.95,9.96,266200.0,6.9822,6.9892,6.9752,6.9822,266200.0
2007-11-08 11:05:00,9.95,9.96,9.94,9.95,438800.0,6.9752,6.9822,6.9682,6.9752,438800.0
2007-11-08 11:10:00,9.95,9.97,9.94,9.97,601000.0,6.9752,6.9892,6.9682,6.9892,601000.0
2007-11-08 11:15:00,9.96,9.98,9.96,9.96,666400.0,6.9822,6.9962,6.9822,6.9822,666400.0
2007-11-08 11:20:00,9.96,9.97,9.93,9.94,466600.0,6.9822,6.9892,6.9611,6.9682,466600.0
2007-11-08 11:25:00,9.94,9.97,9.93,9.97,839600.0,6.9682,6.9892,6.9611,6.9892,839600.0
2007-11-08 11:30:00,9.97,9.99,9.97,9.97,504600.0,6.9892,7.0032,6.9892,6.9892,504600.0
2007-11-08 11:35:00,9.97,9.98,9.95,9.98,1006400.0,6.9892,6.9962,6.9752,6.9962,1006400.0
2007-11-08 11:40:00,9.97,9.99,9.96,9.98,639800.0,6.9892,7.0032,6.9822,6.9962,639800.0
2007-11-08 11:45:00,9.98,9.99,9.95,9.95,298400.0,6.9962,7.0032,6.9752,6.9752,298400.0
2007-11-08 11:50:00,9.96,9.97,9.95,9.97,385000.0,6.9822,6.9892,6.9752,6.9892,385000.0
2007-11-08 11:55:00,9.97,9.99,9.97,9.99,590800.0,6.9892,7.0032,6.9892,7.0032,590800.0
2007-11-08 12:00:00,9.99,10.01,9.97,9.99,522000.0,7.0032,7.0172,6.9892,7.0032,522000.0
2007-11-08 12:05:00,9.99,10.0,9.98,9.99,368400.0,7.0032,7.0102,6.9962,7.0032,368400.0
2007-11-08 12:10:00,9.99,9.99,9.97,9.99,436200.0,7.0032,7.0032,6.9892,7.0032,436200.0
2007-11-08 12:15:00,9.99,9.99,9.97,9.99,512400.0,7.0032,7.0032,6.9892,7.0032,512400.0
2007-11-08 12:20:00,9.99,9.99,9.97,9.99,429600.0,7.0032,7.0032,6.9892,7.0032,429600.0
2007-11-08 12:25:00,9.99,9.99,9.97,9.99,724800.0,7.0032,7.0032,6.9892,7.0032,724800.0
2007-11-08 12:30:00,9.99,9.99,9.97,9.97,807600.0,7.0032,7.0032,6.9892,6.9892,807600.0
2007-11-08 12:35:00,9.97,9.98,9.95,9.95,1582400.0,6.9892,6.9962,6.9752,6.9752,1582400.0
2007-11-08 12:40:00,9.95,9.95,9.92,9.93,1505600.0,6.9752,6.9752,6.9541,6.9611,1505600.0
2007-11-08 12:45:00,9.93,9.94,9.92,9.93,1135400.0,6.9611,6.9682,6.9541,6.9611,1135400.0
2007-11-08 12:50:00,9.93,9.93,9.9,9.9,1112200.0,6.9611,6.9611,6.9401,6.9401,1112200.0
2007-11-08 12:55:00,9.9,9.9,9.89,9.9,301200.0,6.9401,6.9401,6.9331,6.9401,301200.0
2007-11-08 13:00:00,9.9,9.9,9.87,9.87,803800.0,6.9401,6.9401,6.9191,6.9191,803800.0
2007-11-08 13:05:00,9.87,9.88,9.84,9.84,852200.0,6.9191,6.9261,6.8981,6.8981,852200.0
2007-11-08 13:10:00,9.84,9.86,9.83,9.83,985400.0,6.8981,6.9121,6.891,6.891,985400.0
2007-11-08 13:15:00,9.83,9.87,9.81,9.85,1809600.0,6.891,6.9191,6.877,6.9051,1809600.0
2007-11-08 13:20:00,9.85,9.86,9.83,9.83,1030400.0,6.9051,6.9121,6.891,6.891,1030400.0
2007-11-08 13:25:00,9.84,9.85,9.81,9.85,1420400.0,6.8981,6.9051,6.877,6.9051,1420400.0
2007-11-08 13:30:00,9.85,9.87,9.84,9.85,467200.0,6.9051,6.9191,6.8981,6.9051,467200.0
2007-11-08 13:35:00,9.85,9.88,9.85,9.88,854400.0,6.9051,6.9261,6.9051,6.9261,854400.0
2007-11-08 13:40:00,9.88,9.89,9.85,9.88,850400.0,6.9261,6.9331,6.9051,6.9261,850400.0
2007-11-08 13:45:00,9.88,9.88,9.83,9.84,614800.0,6.9261,6.9261,6.891,6.8981,614800.0
2007-11-08 13:50:00,9.84,9.85,9.81,9.81,798200.0,6.8981,6.9051,6.877,6.877,798200.0
2007-11-08 13:55:00,9.82,9.84,9.81,9.84,858200.0,6.884,6.8981,6.877,6.8981,858200.0
2007-11-08 14:00:00,9.84,9.85,9.82,9.83,970600.0,6.8981,6.9051,6.884,6.891,970600.0
2007-11-08 14:05:00,9.83,9.85,9.81,9.85,1848000.0,6.891,6.9051,6.877,6.9051,1848000.0
2007-11-08 14:10:00,9.85,9.86,9.84,9.85,938000.0,6.9051,6.9121,6.8981,6.9051,938000.0
2007-11-08 14:15:00,9.85,9.85,9.81,9.81,694800.0,6.9051,6.9051,6.877,6.877,694800.0
2007-11-08 14:20:00,9.81,9.84,9.81,9.84,489400.0,6.877,6.8981,6.877,6.8981,489400.0
2007-11-08 14:25:00,9.83,9.84,9.83,9.83,592000.0,6.891,6.8981,6.891,6.891,592000.0
2007-11-08 14:30:00,9.83,9.84,9.82,9.84,354000.0,6.891,6.8981,6.884,6.8981,354000.0
2007-11-08 14:35:00,9.83,9.83,9.78,9.78,692600.0,6.891,6.891,6.856,6.856,692600.0
2007-11-08 14:40:00,9.78,9.79,9.77,9.79,1047800.0,6.856,6.863,6.849,6.863,1047800.0
2007-11-08 14:45:00,9.79,9.81,9.78,9.81,415600.0,6.863,6.877,6.856,6.877,415600.0
2007-11-08 14:50:00,9.81,9.81,9.77,9.77,752600.0,6.877,6.877,6.849,6.849,752600.0
2007-11-08 14:55:00,9.77,9.83,9.76,9.83,551400.0,6.849,6.891,6.842,6.891,551400.0
2007-11-08 15:00:00,9.83,9.85,9.81,9.83,625800.0,6.891,6.9051,6.877,6.891,625800.0
2007-11-08 15:05:00,9.84,9.85,9.82,9.82,655200.0,6.8981,6.9051,6.884,6.884,655200.0
2007-11-08 15:10:00,9.82,9.83,9.8,9.81,344800.0,6.884,6.891,6.87,6.877,344800.0
2007-11-08 15:15:00,9.82,9.84,9.81,9.84,618800.0,6.884,6.8981,6.877,6.8981,618800.0
2007-11-08 15:20:00,9.84,9.91,9.84,9.91,1665800.0,6.8981,6.9471,6.8981,6.9471,1665800.0
2007-11-08 15:25:00,9.91,9.93,9.9,9.93,1173000.0,6.9471,6.9611,6.9401,6.9611,1173000.0
2007-11-08 15:30:00,9.93,9.96,9.88,9.9,1200600.0,6.9611,6.9822,6.9261,6.9401,1200600.0
2007-11-08 15:35:00,9.9,9.9,9.88,9.88,694800.0,6.9401,6.9401,6.9261,6.9261,694800.0
2007-11-08 15:40:00,9.89,9.96,9.88,9.94,891800.0,6.9331,6.9822,6.9261,6.9682,891800.0
2007-11-08 15:45:00,9.94,9.94,9.91,9.92,591200.0,6.9682,6.9682,6.9471,6.9541,591200.0
2007-11-08 15:50:00,9.91,9.94,9.91,9.94,1805200.0,6.9471,6.9682,6.9471,6.9682,1805200.0
2007-11-08 15:55:00,9.94,9.95,9.9,9.92,2191200.0,6.9682,6.9752,6.9401,6.9541,2191200.0
2007-11-09 09:30:00,9.74,9.8,9.72,9.74,869000.0,6.828,6.87,6.8139,6.828,869000.0
2007-11-09 09:35:00,9.74,9.77,9.71,9.76,1055200.0,6.828,6.849,6.8069,6.842,1055200.0
2007-11-09 09:40:00,9.76,9.78,9.72,9.77,649000.0,6.842,6.856,6.8139,6.849,649000.0
2007-11-09 09:45:00,9.77,9.79,9.72,9.79,753400.0,6.849,6.863,6.8139,6.863,753400.0
2007-11-09 09:50:00,9.79,9.79,9.72,9.72,612800.0,6.863,6.863,6.8139,6.8139,612800.0
2007-11-09 09:55:00,9.72,9.74,9.7,9.7,492000.0,6.8139,6.828,6.7999,6.7999,492000.0
2007-11-09 10:00:00,9.7,9.72,9.7,9.72,1052400.0,6.7999,6.8139,6.7999,6.8139,1052400.0
2007-11-09 10:05:00,9.72,9.77,9.72,9.77,742200.0,6.8139,6.849,6.8139,6.849,742200.0
2007-11-09 10:10:00,9.76,9.8,9.74,9.76,886200.0,6.842,6.87,6.828,6.842,886200.0
2007-11-09 10:15:00,9.76,9.77,9.74,9.75,671800.0,6.842,6.849,6.828,6.835,671800.0
2007-11-09 10:20:00,9.75,9.76,9.71,9.71,721600.0,6.835,6.842,6.8069,6.8069,721600.0
2007-11-09 10:25:00,9.72,9.74,9.71,9.72,399600.0,6.8139,6.828,6.8069,6.8139,399600.0
2007-11-09 10:30:00,9.72,9.72,9.7,9.71,392600.0,6.8139,6.8139,6.7999,6.8069,392600.0
2007-11-09 10:35:00,9.71,9.72,9.69,9.72,532400.0,6.8069,6.8139,6.7929,6.8139,532400.0
2007-11-09 10:40:00,9.72,9.72,9.69,9.7,330200.0,6.8139,6.8139,6.7929,6.7999,330200.0
2007-11-09 10:45:00,9.7,9.72,9.68,9.71,869200.0,6.7999,6.8139,6.7859,6.8069,869200.0
2007-11-09 10:50:00,9.71,9.73,9.71,9.72,875200.0,6.8069,6.8209,6.8069,6.8139,875200.0
2007-11-09 10:55:00,9.72,9.76,9.72,9.75,993000.0,6.8139,6.842,6.8139,6.835,993000.0
2007-11-09 11:00:00,9.75,9.78,9.74,9.75,1207000.0,6.835,6.856,6.828,6.835,1207000.0
2007-11-09 11:05:00,9.74,9.76,9.74,9.74,718200.0,6.828,6.842,6.828,6.828,718200.0
2007-11-09 11:10:00,9.74,9.74,9.71,9.71,924000.0,6.828,6.828,6.8069,6.8069,924000.0
2007-11-09 11:15:00,9.7,9.72,9.7,9.71,934000.0,6.7999,6.8139,6.7999,6.8069,934000.0
2007-11-09 11:20:00,9.71,9.74,9.7,9.74,985200.0,6.8069,6.828,6.7999,6.828,985200.0
2007-11-09 11:25:00,9.74,9.74,9.71,9.71,420000.0,6.828,6.828,6.8069,6.8069,420000.0
2007-11-09 11:30:00,9.71,9.73,9.71,9.72,603800.0,6.8069,6.8209,6.8069,6.8139,603800.0
2007-11-09 11:35:00,9.72,9.72,9.72,9.72,406800.0,6.8139,6.8139,6.8139,6.8139,406800.0
2007-11-09 11:40:00,9.72,9.72,9.71,9.72,656800.0,6.8139,6.8139,6.8069,6.8139,656800.0
2007-11-09 11:45:00,9.72,9.73,9.71,9.73,761800.0,6.8139,6.8209,6.8069,6.8209,761800.0
2007-11-09 11:50:00,9.73,9.74,9.72,9.73,869200.0,6.8209,6.828,6.8139,6.8209,869200.0
2007-11-09 11:55:00,9.74,9.75,9.73,9.75,653800.0,6.828,6.835,6.8209,6.835,653800.0
2007-11-09 12:00:00,9.75,9.76,9.74,9.74,750400.0,6.835,6.842,6.828,6.828,750400.0
2007-11-09 12:05:00,9.74,9.74,9.74,9.74,184000.0,6.828,6.828,6.828,6.828,184000.0
2007-11-09 12:10:00,9.74,9.74,9.73,9.74,519600.0,6.828,6.828,6.8209,6.828,519600.0
2007-11-09 12:15:00,9.74,9.74,9.74,9.74,505400.0,6.828,6.828,6.828,6.828,505400.0
2007-11-09 12:20:00,9.74,9.74,9.73,9.74,322800.0,6.828,6.828,6.8209,6.828,322800.0
2007-11-09 12:25:00,9.74,9.74,9.74,9.74,458800.0,6.828,6.828,6.828,6.828,458800.0
2007-11-09 12:30:00,9.74,9.74,9.74,9.74,498800.0,6.828,6.828,6.828,6.828,498800.0
2007-11-09 12:35:00,9.74,9.75,9.73,9.74,1088000.0,6.828,6.835,6.8209,6.828,1088000.0
2007-11-09 12:40:00,9.74,9.76,9.74,9.74,822000.0,6.828,6.842,6.828,6.828,822000.0
2007-11-09 12:45:00,9.74,9.74,9.72,9.72,314000.0,6.828,6.828,6.8139,6.8139,314000.0
2007-11-09 12:50:00,9.72,9.72,9.72,9.72,399800.0,6.8139,6.8139,6.8139,6.8139,399800.0
2007-11-09 12:55:00,9.72,9.72,9.7,9.71,668800.0,6.8139,6.8139,6.7999,6.8069,668800.0
2007-11-09 13:00:00,9.7,9.72,9.7,9.72,798000.0,6.7999,6.8139,6.7999,6.8139,798000.0
2007-11-09 13:05:00,9.72,9.72,9.69,9.7,784400.0,6.8139,6.8139,6.7929,6.7999,784400.0
2007-11-09 13:10:00,9.7,9.7,9.69,9.69,650400.0,6.7999,6.7999,6.7929,6.7929,650400.0
2007-11-09 13:15:00,9.69,9.71,9.69,9.71,444600.0,6.7929,6.8069,6.7929,6.8069,444600.0
2007-11-09 13:20:00,9.71,9.72,9.71,9.72,355200.0,6.8069,6.8139,6.8069,6.8139,355200.0
2007-11-09 13:25:00,9.72,9.72,9.7,9.71,509000.0,6.8139,6.8139,6.7999,6.8069,509000.0
2007-11-09 13:30:00,9.7,9.71,9.7,9.7,132600.0,6.7999,6.8069,6.7999,6.7999,132600.0
2007-11-09 13:35:00,9.7,9.7,9.68,9.69,756400.0,6.7999,6.7999,6.7859,6.7929,756400.0
2007-11-09 13:40:00,9.69,9.7,9.68,9.68,411000.0,6.7929,6.7999,6.7859,6.7859,411000.0
2007-11-09 13:45:00,9.68,9.69,9.68,9.68,78000.0,6.7859,6.7929,6.7859,6.7859,78000.0
2007-11-09 13:50:00,9.69,9.69,9.68,9.69,235600.0,6.7929,6.7929,6.7859,6.7929,235600.0
2007-11-09 13:55:00,9.69,9.69,9.68,9.68,456400.0,6.7929,6.7929,6.7859,6.7859,456400.0
2007-11-09 14:00:00,9.68,9.7,9.65,9.69,1066800.0,6.7859,6.7999,6.7649,6.7929,1066800.0
2007-11-09 14:05:00,9.69,9.71,9.68,9.71,461600.0,6.7929,6.8069,6.7859,6.8069,461600.0
2007-11-09 14:10:00,9.7,9.72,9.7,9.7,683400.0,6.7999,6.8139,6.7999,6.7999,683400.0
2007-11-09 14:15:00,9.7,9.72,9.7,9.71,569400.0,6.7999,6.8139,6.7999,6.8069,569400.0
2007-11-09 14:20:00,9.71,9.74,9.71,9.72,1230600.0,6.8069,6.828,6.8069,6.8139,1230600.0
2007-11-09 14:25:00,9.73,9.74,9.72,9.73,832800.0,6.8209,6.828,6.8139,6.8209,832800.0
2007-11-09 14:30:00,9.72,9.74,9.72,9.72,316200.0,6.8139,6.828,6.8139,6.8139,316200.0
2007-11-09 14:35:00,9.72,9.77,9.72,9.74,1662000.0,6.8139,6.849,6.8139,6.828,1662000.0
2007-11-09 14:40:00,9.74,9.77,9.73,9.74,840200.0,6.828,6.849,6.8209,6.828,840200.0
2007-11-09 14:45:00,9.74,9.78,9.74,9.76,1193200.0,6.828,6.856,6.828,6.842,1193200.0
2007-11-09 14:50:00,9.76,9.78,9.76,9.77,990000.0,6.842,6.856,6.842,6.849,990000.0
2007-11-09 14:55:00,9.77,9.77,9.76,9.76,655600.0,6.849,6.849,6.842,6.842,655600.0
2007-11-09 15:00:00,9.76,9.78,9.76,9.77,904200.0,6.842,6.856,6.842,6.849,904200.0
2007-11-09 15:05:00,9.77,9.77,9.74,9.76,1860000.0,6.849,6.849,6.828,6.842,1860000.0
2007-11-09 15:10:00,9.77,9.79,9.74,9.79,1269800.0,6.849,6.863,6.828,6.863,1269800.0
2007-11-09 15:15:00,9.79,9.81,9.77,9.8,560400.0,6.863,6.877,6.849,6.87,560400.0
2007-11-09 15:20:00,9.8,9.81,9.78,9.81,565600.0,6.87,6.877,6.856,6.877,565600.0
2007-11-09 15:25:00,9.8,9.83,9.8,9.83,1228600.0,6.87,6.891,6.87,6.891,1228600.0
2007-11-09 15:30:00,9.82,9.82,9.79,9.79,996800.0,6.884,6.884,6.863,6.863,996800.0
2007-11-09 15:35:00,9.79,9.79,9.77,9.78,520800.0,6.863,6.863,6.849,6.856,520800.0
2007-11-09 15:40:00,9.78,9.78,9.75,9.76,1177000.0,6.856,6.856,6.835,6.842,1177000.0
2007-11-09 15:45:00,9.76,9.77,9.72,9.72,1005400.0,6.842,6.849,6.8139,6.8139,1005400.0
2007-11-09 15:50:00,9.72,9.74,9.71,9.74,3207800.0,6.8139,6.828,6.8069,6.828,3207800.0
2007-11-09 15:55:00,9.74,9.74,9.69,9.69,3679000.0,6.828,6.828,6.7929,6.7929,3679000.0
2007-11-12 09:30:00,9.69,9.72,9.61,9.62,1034000.0,6.7929,6.8139,6.7368,6.7438,1034000.0
2007-11-12 09:35:00,9.62,9.65,9.59,9.65,850200.0,6.7438,6.7649,6.7228,6.7649,850200.0
2007-11-12 09:40:00,9.65,9.7,9.65,9.67,1074600.0,6.7649,6.7999,6.7649,6.7789,1074600.0
2007-11-12 09:45:00,9.68,9.75,9.67,9.72,839200.0,6.7859,6.835,6.7789,6.8139,839200.0
2007-11-12 09:50:00,9.72,9.74,9.65,9.66,660800.0,6.8139,6.828,6.7649,6.7719,660800.0
2007-11-12 09:55:00,9.66,9.67,9.62,9.65,785400.0,6.7719,6.7789,6.7438,6.7649,785400.0
2007-11-12 10:00:00,9.65,9.65,9.63,9.65,666000.0,6.7649,6.7649,6.7508,6.7649,666000.0
2007-11-12 10:05:00,9.65,9.65,9.63,9.64,313400.0,6.7649,6.7649,6.7508,6.7578,313400.0
2007-11-12 10:10:00,9.63,9.66,9.63,9.65,462000.0,6.7508,6.7719,6.7508,6.7649,462000.0
2007-11-12 10:15:00,9.65,9.67,9.63,9.65,539800.0,6.7649,6.7789,6.7508,6.7649,539800.0
2007-11-12 10:20:00,9.65,9.67,9.65,9.67,336400.0,6.7649,6.7789,6.7649,6.7789,336400.0
2007-11-12 10:25:00,9.67,9.67,9.63,9.65,796400.0,6.7789,6.7789,6.7508,6.7649,796400.0
2007-11-12 10:30:00,9.65,9.69,9.65,9.68,476400.0,6.7649,6.7929,6.7649,6.7859,476400.0
2007-11-12 10:35:00,9.68,9.68,9.66,9.67,316400.0,6.7859,6.7859,6.7719,6.7789,316400.0
2007-11-12 10:40:00,9.67,9.7,9.65,9.68,698200.0,6.7789,6.7999,6.7649,6.7859,698200.0
2007-11-12 10:45:00,9.68,9.69,9.66,9.68,366400.0,6.7859,6.7929,6.7719,6.7859,366400.0
2007-11-12 10:50:00,9.68,9.68,9.68,9.68,205400.0,6.7859,6.7859,6.7859,6.7859,205400.0
2007-11-12 10:55:00,9.68,9.7,9.67,9.68,444200.0,6.7859,6.7999,6.7789,6.7859,444200.0
2007-11-12 11:00:00,9.68,9.7,9.68,9.69,226600.0,6.7859,6.7999,6.7859,6.7929,226600.0
2007-11-12 11:05:00,9.69,9.72,9.68,9.7,507800.0,6.7929,6.8139,6.7859,6.7999,507800.0
2007-11-12 11:10:00,9.7,9.71,9.7,9.71,429000.0,6.7999,6.8069,6.7999,6.8069,429000.0
2007-11-12 11:15:00,9.71,9.71,9.68,9.68,300200.0,6.8069,6.8069,6.7859,6.7859,300200.0
2007-11-12 11:20:00,9.68,9.68,9.68,9.68,216800.0,6.7859,6.7859,6.7859,6.7859,216800.0
2007-11-12 11:25:00,9.68,9.68,9.65,9.67,502200.0,6.7859,6.7859,6.7649,6.7789,502200.0
2007-11-12 11:30:00,9.67,9.68,9.67,9.68,210400.0,6.7789,6.7859,6.7789,6.7859,210400.0
2007-11-12 11:35:00,9.68,9.68,9.62,9.63,707400.0,6.7859,6.7859,6.7438,6.7508,707400.0
2007-11-12 11:40:00,9.63,9.64,9.62,9.63,416800.0,6.7508,6.7578,6.7438,6.7508,416800.0
2007-11-12 11:45:00,9.63,9.63,9.63,9.63,125600.0,6.7508,6.7508,6.7508,6.7508,125600.0
2007-11-12 11:50:00,9.63,9.63,9.61,9.61,249400.0,6.7508,6.7508,6.7368,6.7368,249400.0
2007-11-12 11:55:00,9.61,9.62,9.61,9.62,432200.0,6.7368,6.7438,6.7368,6.7438,432200.0
2007-11-12 12:00:00,9.62,9.63,9.6,9.61,461400.0,6.7438,6.7508,6.7298,6.7368,461400.0
2007-11-12 12:05:00,9.61,9.61,9.59,9.59,345800.0,6.7368,6.7368,6.7228,6.7228,345800.0
2007-11-12 12:10:00,9.59,9.59,9.56,9.57,907400.0,6.7228,6.7228,6.7018,6.7088,907400.0
2007-11-12 12:15:00,9.57,9.59,9.55,9.58,412200.0,6.7088,6.7228,6.6948,6.7158,412200.0
2007-11-12 12:20:00,9.58,9.6,9.58,9.6,399200.0,6.7158,6.7298,6.7158,6.7298,399200.0
2007-11-12 12:25:00,9.6,9.6,9.59,9.59,346800.0,6.7298,6.7298,6.7228,6.7228,346800.0
2007-11-12 12:30:00,9.59,9.59,9.58,9.59,424200.0,6.7228,6.7228,6.7158,6.7228,424200.0
2007-11-12 12:35:00,9.59,9.6,9.58,9.6,580200.0,6.7228,6.7298,6.7158,6.7298,580200.0
2007-11-12 12:40:00,9.6,9.63,9.6,9.62,621000.0,6.7298,6.7508,6.7298,6.7438,621000.0
2007-11-12 12:45:00,9.63,9.63,9.61,9.61,826600.0,6.7508,6.7508,6.7368,6.7368,826600.0
2007-11-12 12:50:00,9.62,9.62,9.61,9.62,170800.0,6.7438,6.7438,6.7368,6.7438,170800.0
2007-11-12 12:55:00,9.62,9.63,9.59,9.6,290000.0,6.7438,6.7508,6.7228,6.7298,290000.0
2007-11-12 13:00:00,9.6,9.61,9.59,9.61,257200.0,6.7298,6.7368,6.7228,6.7368,257200.0
2007-11-12 13:05:00,9.61,9.61,9.61,9.61,276000.0,6.7368,6.7368,6.7368,6.7368,276000.0
2007-11-12 13:10:00,9.61,9.62,9.61,9.62,473200.0,6.7368,6.7438,6.7368,6.7438,473200.0
2007-11-12 13:15:00,9.62,9.63,9.61,9.63,436200.0,6.7438,6.7508,6.7368,6.7508,436200.0
2007-11-12 13:20:00,9.63,9.63,9.62,9.63,613600.0,6.7508,6.7508,6.7438,6.7508,613600.0
2007-11-12 13:25:00,9.63,9.63,9.62,9.63,571800.0,6.7508,6.7508,6.7438,6.7508,571800.0
2007-11-12 13:30:00,9.62,9.63,9.62,9.63,497800.0,6.7438,6.7508,6.7438,6.7508,497800.0
2007-11-12 13:35:00,9.63,9.63,9.61,9.63,717000.0,6.7508,6.7508,6.7368,6.7508,717000.0
2007-11-12 13:40:00,9.62,9.63,9.61,9.62,1590400.0,6.7438,6.7508,6.7368,6.7438,1590400.0
2007-11-12 13:45:00,9.62,9.62,9.61,9.62,621400.0,6.7438,6.7438,6.7368,6.7438,621400.0
2007-11-12 13:50:00,9.62,9.62,9.61,9.61,936800.0,6.7438,6.7438,6.7368,6.7368,936800.0
2007-11-12 13:55:00,9.62,9.63,9.61,9.61,1005000.0,6.7438,6.7508,6.7368,6.7368,1005000.0
2007-11-12 14:00:00,9.61,9.63,9.61,9.63,1334800.0,6.7368,6.7508,6.7368,6.7508,1334800.0
2007-11-12 14:05:00,9.62,9.62,9.6,9.62,545600.0,6.7438,6.7438,6.7298,6.7438,545600.0
2007-11-12 14:10:00,9.62,9.63,9.61,9.62,604200.0,6.7438,6.7508,6.7368,6.7438,604200.0
2007-11-12 14:15:00,9.61,9.63,9.59,9.62,2064600.0,6.7368,6.7508,6.7228,6.7438,2064600.0
2007-11-12 14:20:00,9.63,9.63,9.61,9.62,1736400.0,6.7508,6.7508,6.7368,6.7438,1736400.0
2007-11-12 14:25:00,9.62,9.62,9.6,9.62,956600.0,6.7438,6.7438,6.7298,6.7438,956600.0
2007-11-12 14:30:00,9.62,9.63,9.61,9.61,873200.0,6.7438,6.7508,6.7368,6.7368,873200.0
2007-11-12 14:35:00,9.61,9.63,9.61,9.63,630000.0,6.7368,6.7508,6.7368,6.7508,630000.0
2007-11-12 14:40:00,9.62,9.63,9.62,9.63,1339800.0,6.7438,6.7508,6.7438,6.7508,1339800.0
2007-11-12 14:45:00,9.62,9.63,9.61,9.61,556000.0,6.7438,6.7508,6.7368,6.7368,556000.0
2007-11-12 14:50:00,9.61,9.62,9.6,9.6,1107000.0,6.7368,6.7438,6.7298,6.7298,1107000.0
2007-11-12 14:55:00,9.6,9.61,9.58,9.58,371000.0,6.7298,6.7368,6.7158,6.7158,371000.0
2007-11-12 15:00:00,9.59,9.59,9.56,9.58,561000.0,6.7228,6.7228,6.7018,6.7158,561000.0
2007-11-12 15:05:00,9.58,9.59,9.55,9.55,986600.0,6.7158,6.7228,6.6948,6.6948,986600.0
2007-11-12 15:10:00,9.55,9.59,9.55,9.59,840600.0,6.6948,6.7228,6.6948,6.7228,840600.0
2007-11-12 15:15:00,9.59,9.59,9.56,9.58,464400.0,6.7228,6.7228,6.7018,6.7158,464400.0
2007-11-12 15:20:00,9.58,9.6,9.56,9.59,1252800.0,6.7158,6.7298,6.7018,6.7228,1252800.0
2007-11-12 15:25:00,9.59,9.6,9.57,9.58,2393600.0,6.7228,6.7298,6.7088,6.7158,2393600.0
2007-11-12 15:30:00,9.58,9.59,9.55,9.57,1394200.0,6.7158,6.7228,6.6948,6.7088,1394200.0
2007-11-12 15:35:00,9.57,9.58,9.56,9.57,993400.0,6.7088,6.7158,6.7018,6.7088,993400.0
2007-11-12 15:40:00,9.56,9.57,9.53,9.53,1199200.0,6.7018,6.7088,6.6807,6.6807,1199200.0
2007-11-12 15:45:00,9.53,9.54,9.51,9.51,2277600.0,6.6807,6.6877,6.6667,6.6667,2277600.0
2007-11-12 15:50:00,9.51,9.52,9.49,9.49,1522600.0,6.6667,6.6737,6.6527,6.6527,1522600.0
2007-11-12 15:55:00,9.49,9.51,9.47,9.47,1962200.0,6.6527,6.6667,6.6387,6.6387,1962200.0
2007-11-13 09:30:00,9.54,9.55,9.42,9.42,1402200.0,6.6877,6.6948,6.6036,6.6036,1402200.0
2007-11-13 09:35:00,9.42,9.48,9.42,9.47,1392800.0,6.6036,6.6457,6.6036,6.6387,1392800.0
2007-11-13 09:40:00,9.48,9.55,9.47,9.54,1580000.0,6.6457,6.6948,6.6387,6.6877,1580000.0
2007-11-13 09:45:00,9.54,9.56,9.54,9.56,1606200.0,6.6877,6.7018,6.6877,6.7018,1606200.0
2007-11-13 09:50:00,9.56,9.58,9.55,9.55,1232600.0,6.7018,6.7158,6.6948,6.6948,1232600.0
2007-11-13 09:55:00,9.55,9.56,9.55,9.56,481400.0,6.6948,6.7018,6.6948,6.7018,481400.0
2007-11-13 10:00:00,9.56,9.57,9.55,9.55,662400.0,6.7018,6.7088,6.6948,6.6948,662400.0
2007-11-13 10:05:00,9.55,9.56,9.55,9.55,843800.0,6.6948,6.7018,6.6948,6.6948,843800.0
2007-11-13 10:10:00,9.55,9.56,9.55,9.56,802000.0,6.6948,6.7018,6.6948,6.7018,802000.0
2007-11-13 10:15:00,9.56,9.56,9.55,9.56,629000.0,6.7018,6.7018,6.6948,6.7018,629000.0
2007-11-13 10:20:00,9.56,9.6,9.56,9.6,730000.0,6.7018,6.7298,6.7018,6.7298,730000.0
2007-11-13 10:25:00,9.6,9.63,9.6,9.62,836000.0,6.7298,6.7508,6.7298,6.7438,836000.0
2007-11-13 10:30:00,9.62,9.63,9.6,9.62,1080600.0,6.7438,6.7508,6.7298,6.7438,1080600.0
2007-11-13 10:35:00,9.62,9.63,9.56,9.56,1004400.0,6.7438,6.7508,6.7018,6.7018,1004400.0
2007-11-13 10:40:00,9.56,9.59,9.55,9.58,1044200.0,6.7018,6.7228,6.6948,6.7158,1044200.0
2007-11-13 10:45:00,9.59,9.59,9.56,9.56,924400.0,6.7228,6.7228,6.7018,6.7018,924400.0
2007-11-13 10:50:00,9.56,9.58,9.56,9.56,290400.0,6.7018,6.7158,6.7018,6.7018,290400.0
2007-11-13 10:55:00,9.56,9.58,9.56,9.58,576000.0,6.7018,6.7158,6.7018,6.7158,576000.0
2007-11-13 11:00:00,9.58,9.58,9.56,9.58,640200.0,6.7158,6.7158,6.7018,6.7158,640200.0
2007-11-13 11:05:00,9.58,9.58,9.56,9.58,310400.0,6.7158,6.7158,6.7018,6.7158,310400.0
2007-11-13 11:10:00,9.58,9.58,9.57,9.57,216200.0,6.7158,6.7158,6.7088,6.7088,216200.0
2007-11-13 11:15:00,9.57,9.59,9.57,9.58,741600.0,6.7088,6.7228,6.7088,6.7158,741600.0
2007-11-13 11:20:00,9.58,9.62,9.57,9.62,661800.0,6.7158,6.7438,6.7088,6.7438,661800.0
2007-11-13 11:25:00,9.63,9.63,9.6,9.6,534000.0,6.7508,6.7508,6.7298,6.7298,534000.0
2007-11-13 11:30:00,9.6,9.61,9.59,9.59,413600.0,6.7298,6.7368,6.7228,6.7228,413600.0
2007-11-13 11:35:00,9.59,9.59,9.58,9.58,173600.0,6.7228,6.7228,6.7158,6.7158,173600.0
2007-11-13 11:40:00,9.58,9.59,9.57,9.59,552000.0,6.7158,6.7228,6.7088,6.7228,552000.0
2007-11-13 11:45:00,9.58,9.59,9.57,9.58,216400.0,6.7158,6.7228,6.7088,6.7158,216400.0
2007-11-13 11:50:00,9.58,9.58,9.57,9.58,307800.0,6.7158,6.7158,6.7088,6.7158,307800.0
2007-11-13 11:55:00,9.58,9.58,9.56,9.56,259400.0,6.7158,6.7158,6.7018,6.7018,259400.0
2007-11-13 12:00:00,9.56,9.58,9.54,9.58,827600.0,6.7018,6.7158,6.6877,6.7158,827600.0
2007-11-13 12:05:00,9.57,9.61,9.57,9.6,1311800.0,6.7088,6.7368,6.7088,6.7298,1311800.0
2007-11-13 12:10:00,9.61,9.62,9.6,9.61,561000.0,6.7368,6.7438,6.7298,6.7368,561000.0
2007-11-13 12:15:00,9.61,9.63,9.61,9.63,688800.0,6.7368,6.7508,6.7368,6.7508,688800.0
2007-11-13 12:20:00,9.63,9.63,9.61,9.62,1626000.0,6.7508,6.7508,6.7368,6.7438,1626000.0
2007-11-13 12:25:00,9.62,9.62,9.6,9.62,1814200.0,6.7438,6.7438,6.7298,6.7438,1814200.0
2007-11-13 12:30:00,9.62,9.63,9.62,9.63,810400.0,6.7438,6.7508,6.7438,6.7508,810400.0
2007-11-13 12:35:00,9.63,9.64,9.63,9.64,441200.0,6.7508,6.7578,6.7508,6.7578,441200.0
2007-11-13 12:40:00,9.64,9.65,9.64,9.65,372600.0,6.7578,6.7649,6.7578,6.7649,372600.0
2007-11-13 12:45:00,9.65,9.66,9.65,9.65,826400.0,6.7649,6.7719,6.7649,6.7649,826400.0
2007-11-13 12:50:00,9.65,9.68,9.64,9.66,1069600.0,6.7649,6.7859,6.7578,6.7719,1069600.0
2007-11-13 12:55:00,9.66,9.67,9.63,9.65,827200.0,6.7719,6.7789,6.7508,6.7649,827200.0
2007-11-13 13:00:00,9.65,9.65,9.63,9.63,175800.0,6.7649,6.7649,6.7508,6.7508,175800.0
2007-11-13 13:05:00,9.63,9.64,9.62,9.63,844600.0,6.7508,6.7578,6.7438,6.7508,844600.0
2007-11-13 13:10:00,9.63,9.65,9.63,9.65,244600.0,6.7508,6.7649,6.7508,6.7649,244600.0
2007-11-13 13:15:00,9.65,9.65,9.64,9.65,725000.0,6.7649,6.7649,6.7578,6.7649,725000.0
2007-11-13 13:20:00,9.65,9.69,9.65,9.69,826000.0,6.7649,6.7929,6.7649,6.7929,826000.0
2007-11-13 13:25:00,9.69,9.72,9.69,9.7,500600.0,6.7929,6.8139,6.7929,6.7999,500600.0
2007-11-13 13:30:00,9.7,9.71,9.69,9.7,536600.0,6.7999,6.8069,6.7929,6.7999,536600.0
2007-11-13 13:35:00,9.7,9.72,9.69,9.71,452200.0,6.7999,6.8139,6.7929,6.8069,452200.0
2007-11-13 13:40:00,9.72,9.74,9.71,9.74,669800.0,6.8139,6.828,6.8069,6.828,669800.0
2007-11-13 13:45:00,9.74,9.76,9.74,9.74,527400.0,6.828,6.842,6.828,6.828,527400.0
2007-11-13 13:50:00,9.75,9.79,9.74,9.77,806600.0,6.835,6.863,6.828,6.849,806600.0
2007-11-13 13:55:00,9.77,9.77,9.74,9.74,225200.0,6.849,6.849,6.828,6.828,225200.0
2007-11-13 14:00:00,9.75,9.76,9.74,9.75,894400.0,6.835,6.842,6.828,6.835,894400.0
2007-11-13 14:05:00,9.74,9.77,9.74,9.76,505200.0,6.828,6.849,6.828,6.842,505200.0
2007-11-13 14:10:00,9.76,9.77,9.75,9.75,598800.0,6.842,6.849,6.835,6.835,598800.0
2007-11-13 14:15:00,9.75,9.76,9.74,9.75,347800.0,6.835,6.842,6.828,6.835,347800.0
2007-11-13 14:20:00,9.75,9.76,9.74,9.75,747000.0,6.835,6.842,6.828,6.835,747000.0
2007-11-13 14:25:00,9.75,9.77,9.75,9.75,1041600.0,6.835,6.849,6.835,6.835,1041600.0
2007-11-13 14:30:00,9.75,9.76,9.74,9.74,491600.0,6.835,6.842,6.828,6.828,491600.0
2007-11-13 14:35:00,9.75,9.76,9.74,9.76,428400.0,6.835,6.842,6.828,6.842,428400.0
2007-11-13 14:40:00,9.76,9.77,9.75,9.77,852200.0,6.842,6.849,6.835,6.849,852200.0
2007-11-13 14:45:00,9.77,9.79,9.77,9.79,674200.0,6.849,6.863,6.849,6.863,674200.0
2007-11-13 14:50:00,9.79,9.79,9.79,9.79,316200.0,6.863,6.863,6.863,6.863,316200.0
2007-11-13 14:55:00,9.79,9.79,9.76,9.77,433200.0,6.863,6.863,6.842,6.849,433200.0
2007-11-13 15:00:00,9.77,9.81,9.77,9.8,1202400.0,6.849,6.877,6.849,6.87,1202400.0
2007-11-13 15:05:00,9.8,9.81,9.78,9.78,719600.0,6.87,6.877,6.856,6.856,719600.0
2007-11-13 15:10:00,9.78,9.81,9.78,9.8,1037800.0,6.856,6.877,6.856,6.87,1037800.0
2007-11-13 15:15:00,9.8,9.82,9.8,9.81,1445200.0,6.87,6.884,6.87,6.877,1445200.0
2007-11-13 15:20:00,9.82,9.84,9.81,9.83,1088000.0,6.884,6.8981,6.877,6.891,1088000.0
2007-11-13 15:25:00,9.83,9.84,9.81,9.84,1223000.0,6.891,6.8981,6.877,6.8981,1223000.0
2007-11-13 15:30:00,9.84,9.88,9.83,9.87,1585400.0,6.8981,6.9261,6.891,6.9191,1585400.0
2007-11-13 15:35:00,9.87,9.88,9.84,9.87,1190600.0,6.9191,6.9261,6.8981,6.9191,1190600.0
2007-11-13 15:40:00,9.87,9.92,9.87,9.92,1948200.0,6.9191,6.9541,6.9191,6.9541,1948200.0
2007-11-13 15:45:00,9.92,9.94,9.91,9.94,2245200.0,6.9541,6.9682,6.9471,6.9682,2245200.0
2007-11-13 15:50:00,9.94,9.96,9.93,9.94,3707000.0,6.9682,6.9822,6.9611,6.9682,3707000.0
2007-11-13 15:55:00,9.94,9.97,9.93,9.94,3583400.0,6.9682,6.9892,6.9611,6.9682,3583400.0
2007-11-14 09:30:00,10.04,10.11,10.03,10.1,2043400.0,7.0383,7.0873,7.0312,7.0803,2043400.0
2007-11-14 09:35:00,10.1,10.1,10.08,10.09,1071200.0,7.0803,7.0803,7.0663,7.0733,1071200.0
2007-11-14 09:40:00,10.09,10.09,9.99,9.99,1540200.0,7.0733,7.0733,7.0032,7.0032,1540200.0
2007-11-14 09:45:00,9.99,10.02,9.99,10.01,715400.0,7.0032,7.0242,7.0032,7.0172,715400.0
2007-11-14 09:50:00,10.01,10.02,9.99,10.0,1244600.0,7.0172,7.0242,7.0032,7.0102,1244600.0
2007-11-14 09:55:00,10.01,10.01,9.99,9.99,666800.0,7.0172,7.0172,7.0032,7.0032,666800.0
2007-11-14 10:00:00,9.99,10.03,9.99,10.0,550600.0,7.0032,7.0312,7.0032,7.0102,550600.0
2007-11-14 10:05:00,10.0,10.01,9.99,9.99,625800.0,7.0102,7.0172,7.0032,7.0032,625800.0
2007-11-14 10:10:00,9.99,10.0,9.97,9.98,788400.0,7.0032,7.0102,6.9892,6.9962,788400.0
2007-11-14 10:15:00,9.98,9.99,9.96,9.97,752200.0,6.9962,7.0032,6.9822,6.9892,752200.0
2007-11-14 10:20:00,9.97,9.99,9.97,9.99,892800.0,6.9892,7.0032,6.9892,7.0032,892800.0
2007-11-14 10:25:00,9.99,9.99,9.98,9.99,416400.0,7.0032,7.0032,6.9962,7.0032,416400.0
2007-11-14 10:30:00,9.99,9.99,9.98,9.99,339000.0,7.0032,7.0032,6.9962,7.0032,339000.0
2007-11-14 10:35:00,9.99,9.99,9.98,9.99,1744800.0,7.0032,7.0032,6.9962,7.0032,1744800.0
2007-11-14 10:40:00,9.99,9.99,9.97,9.99,723600.0,7.0032,7.0032,6.9892,7.0032,723600.0
2007-11-14 10:45:00,9.99,10.0,9.99,9.99,521600.0,7.0032,7.0102,7.0032,7.0032,521600.0
2007-11-14 10:50:00,9.99,10.0,9.99,10.0,547200.0,7.0032,7.0102,7.0032,7.0102,547200.0
2007-11-14 10:55:00,9.99,10.0,9.99,9.99,491400.0,7.0032,7.0102,7.0032,7.0032,491400.0
2007-11-14 11:00:00,9.99,9.99,9.99,9.99,574200.0,7.0032,7.0032,7.0032,7.0032,574200.0
2007-11-14 11:05:00,9.99,10.0,9.97,9.97,604200.0,7.0032,7.0102,6.9892,6.9892,604200.0
2007-11-14 11:10:00,9.97,9.98,9.9,9.91,1081200.0,6.9892,6.9962,6.9401,6.9471,1081200.0
2007-11-14 11:15:00,9.9,9.95,9.9,9.95,594000.0,6.9401,6.9752,6.9401,6.9752,594000.0
2007-11-14 11:20:00,9.94,9.97,9.94,9.97,492800.0,6.9682,6.9892,6.9682,6.9892,492800.0
2007-11-14 11:25:00,9.97,9.99,9.97,9.99,291800.0,6.9892,7.0032,6.9892,7.0032,291800.0
2007-11-14 11:30:00,9.99,9.99,9.98,9.98,480200.0,7.0032,7.0032,6.9962,6.9962,480200.0
2007-11-14 11:35:00,9.99,9.99,9.96,9.96,296400.0,7.0032,7.0032,6.9822,6.9822,296400.0
2007-11-14 11:40:00,9.96,9.96,9.95,9.96,284800.0,6.9822,6.9822,6.9752,6.9822,284800.0
2007-11-14 11:45:00,9.95,9.96,9.94,9.95,769200.0,6.9752,6.9822,6.9682,6.9752,769200.0
2007-11-14 11:50:00,9.95,9.96,9.94,9.95,645200.0,6.9752,6.9822,6.9682,6.9752,645200.0
2007-11-14 11:55:00,9.95,9.95,9.95,9.95,220600.0,6.9752,6.9752,6.9752,6.9752,220600.0
2007-11-14 12:00:00,9.95,9.96,9.95,9.96,589200.0,6.9752,6.9822,6.9752,6.9822,589200.0
2007-11-14 12:05:00,9.95,9.96,9.94,9.95,687400.0,6.9752,6.9822,6.9682,6.9752,687400.0
2007-11-14 12:10:00,9.95,9.95,9.94,9.94,187600.0,6.9752,6.9752,6.9682,6.9682,187600.0
2007-11-14 12:15:00,9.94,9.95,9.91,9.93,596000.0,6.9682,6.9752,6.9471,6.9611,596000.0
2007-11-14 12:20:00,9.92,9.94,9.9,9.92,407400.0,6.9541,6.9682,6.9401,6.9541,407400.0
2007-11-14 12:25:00,9.92,9.94,9.91,9.93,462000.0,6.9541,6.9682,6.9471,6.9611,462000.0
2007-11-14 12:30:00,9.93,9.93,9.93,9.93,167000.0,6.9611,6.9611,6.9611,6.9611,167000.0
2007-11-14 12:35:00,9.93,9.95,9.93,9.93,866600.0,6.9611,6.9752,6.9611,6.9611,866600.0
2007-11-14 12:40:00,9.93,9.93,9.92,9.92,302600.0,6.9611,6.9611,6.9541,6.9541,302600.0
2007-11-14 12:45:00,9.92,9.93,9.92,9.92,493800.0,6.9541,6.9611,6.9541,6.9541,493800.0
2007-11-14 12:50:00,9.92,9.93,9.92,9.93,413400.0,6.9541,6.9611,6.9541,6.9611,413400.0
2007-11-14 12:55:00,9.93,9.93,9.92,9.92,271800.0,6.9611,6.9611,6.9541,6.9541,271800.0
2007-11-14 13:00:00,9.92,9.93,9.89,9.89,356600.0,6.9541,6.9611,6.9331,6.9331,356600.0
2007-11-14 13:05:00,9.88,9.9,9.87,9.88,305200.0,6.9261,6.9401,6.9191,6.9261,305200.0
2007-11-14 13:10:00,9.88,9.89,9.86,9.88,463400.0,6.9261,6.9331,6.9121,6.9261,463400.0
2007-11-14 13:15:00,9.88,9.88,9.87,9.88,115400.0,6.9261,6.9261,6.9191,6.9261,115400.0
2007-11-14 13:20:00,9.88,9.9,9.88,9.9,319600.0,6.9261,6.9401,6.9261,6.9401,319600.0
2007-11-14 13:25:00,9.9,9.92,9.9,9.91,131000.0,6.9401,6.9541,6.9401,6.9471,131000.0
2007-11-14 13:30:00,9.92,9.93,9.91,9.93,279600.0,6.9541,6.9611,6.9471,6.9611,279600.0
2007-11-14 13:35:00,9.92,9.94,9.92,9.93,538600.0,6.9541,6.9682,6.9541,6.9611,538600.0
2007-11-14 13:40:00,9.93,9.94,9.92,9.93,306800.0,6.9611,6.9682,6.9541,6.9611,306800.0
2007-11-14 13:45:00,9.93,9.93,9.91,9.92,326200.0,6.9611,6.9611,6.9471,6.9541,326200.0
2007-11-14 13:50:00,9.92,9.92,9.88,9.88,381000.0,6.9541,6.9541,6.9261,6.9261,381000.0
2007-11-14 13:55:00,9.88,9.91,9.88,9.88,991000.0,6.9261,6.9471,6.9261,6.9261,991000.0
2007-11-14 14:00:00,9.88,9.88,9.88,9.88,285200.0,6.9261,6.9261,6.9261,6.9261,285200.0
2007-11-14 14:05:00,9.88,9.88,9.88,9.88,209000.0,6.9261,6.9261,6.9261,6.9261,209000.0
2007-11-14 14:10:00,9.88,9.88,9.88,9.88,533600.0,6.9261,6.9261,6.9261,6.9261,533600.0
2007-11-14 14:15:00,9.89,9.9,9.87,9.87,448800.0,6.9331,6.9401,6.9191,6.9191,448800.0
2007-11-14 14:20:00,9.87,9.88,9.87,9.87,608600.0,6.9191,6.9261,6.9191,6.9191,608600.0
2007-11-14 14:25:00,9.87,9.88,9.83,9.83,1124000.0,6.9191,6.9261,6.891,6.891,1124000.0
2007-11-14 14:30:00,9.83,9.86,9.83,9.85,1009000.0,6.891,6.9121,6.891,6.9051,1009000.0
2007-11-14 14:35:00,9.85,9.87,9.84,9.85,409600.0,6.9051,6.9191,6.8981,6.9051,409600.0
2007-11-14 14:40:00,9.85,9.85,9.83,9.84,354000.0,6.9051,6.9051,6.891,6.8981,354000.0
2007-11-14 14:45:00,9.84,9.85,9.8,9.81,628400.0,6.8981,6.9051,6.87,6.877,628400.0
2007-11-14 14:50:00,9.81,9.82,9.8,9.8,898200.0,6.877,6.884,6.87,6.87,898200.0
2007-11-14 14:55:00,9.8,9.84,9.8,9.83,1551000.0,6.87,6.8981,6.87,6.891,1551000.0
2007-11-14 15:00:00,9.83,9.85,9.83,9.84,885400.0,6.891,6.9051,6.891,6.8981,885400.0
2007-11-14 15:05:00,9.85,9.85,9.84,9.85,523000.0,6.9051,6.9051,6.8981,6.9051,523000.0
2007-11-14 15:10:00,9.85,9.87,9.84,9.86,396600.0,6.9051,6.9191,6.8981,6.9121,396600.0
2007-11-14 15:15:00,9.86,9.88,9.86,9.87,622000.0,6.9121,6.9261,6.9121,6.9191,622000.0
2007-11-14 15:20:00,9.87,9.87,9.85,9.87,438400.0,6.9191,6.9191,6.9051,6.9191,438400.0
2007-11-14 15:25:00,9.87,9.88,9.86,9.88,880400.0,6.9191,6.9261,6.9121,6.9261,880400.0
2007-11-14 15:30:00,9.88,9.88,9.87,9.88,639200.0,6.9261,6.9261,6.9191,6.9261,639200.0
2007-11-14 15:35:00,9.88,9.88,9.84,9.84,1157200.0,6.9261,6.9261,6.8981,6.8981,1157200.0
2007-11-14 15:40:00,9.84,9.85,9.84,9.85,1478400.0,6.8981,6.9051,6.8981,6.9051,1478400.0
2007-11-14 15:45:00,9.85,9.86,9.84,9.85,1187400.0,6.9051,6.9121,6.8981,6.9051,1187400.0
2007-11-14 15:50:00,9.85,9.85,9.79,9.81,2713800.0,6.9051,6.9051,6.863,6.877,2713800.0
2007-11-14 15:55:00,9.8,9.82,9.79,9.81,3053000.0,6.87,6.884,6.863,6.877,3053000.0
2007-11-15 09:30:00,9.81,9.97,9.77,9.97,1243600.0,6.877,6.9892,6.849,6.9892,1243600.0
2007-11-15 09:35:00,9.96,9.98,9.92,9.92,981400.0,6.9822,6.9962,6.9541,6.9541,981400.0
2007-11-15 09:40:00,9.92,9.95,9.92,9.94,406000.0,6.9541,6.9752,6.9541,6.9682,406000.0
2007-11-15 09:45:00,9.94,9.96,9.92,9.92,533600.0,6.9682,6.9822,6.9541,6.9541,533600.0
2007-11-15 09:50:00,9.92,9.94,9.92,9.93,240600.0,6.9541,6.9682,6.9541,6.9611,240600.0
2007-11-15 09:55:00,9.93,9.95,9.93,9.95,430400.0,6.9611,6.9752,6.9611,6.9752,430400.0
2007-11-15 10:00:00,9.95,9.96,9.94,9.96,568200.0,6.9752,6.9822,6.9682,6.9822,568200.0
2007-11-15 10:05:00,9.96,9.97,9.95,9.97,775800.0,6.9822,6.9892,6.9752,6.9892,775800.0
2007-11-15 10:10:00,9.97,10.05,9.96,10.0,914600.0,6.9892,7.0453,6.9822,7.0102,914600.0
2007-11-15 10:15:00,10.0,10.01,10.0,10.01,559200.0,7.0102,7.0172,7.0102,7.0172,559200.0
2007-11-15 10:20:00,10.01,10.01,10.0,10.0,326600.0,7.0172,7.0172,7.0102,7.0102,326600.0
2007-11-15 10:25:00,10.01,10.05,10.0,10.05,781800.0,7.0172,7.0453,7.0102,7.0453,781800.0
2007-11-15 10:30:00,10.05,10.1,10.04,10.1,1391600.0,7.0453,7.0803,7.0383,7.0803,1391600.0
2007-11-15 10:35:00,10.1,10.14,10.08,10.11,1194400.0,7.0803,7.1084,7.0663,7.0873,1194400.0
2007-11-15 10:40:00,10.11,10.12,10.08,10.09,559200.0,7.0873,7.0943,7.0663,7.0733,559200.0
2007-11-15 10:45:00,10.08,10.1,10.08,10.08,199600.0,7.0663,7.0803,7.0663,7.0663,199600.0
2007-11-15 10:50:00,10.08,10.08,10.04,10.05,576000.0,7.0663,7.0663,7.0383,7.0453,576000.0
2007-11-15 10:55:00,10.05,10.05,10.0,10.01,569600.0,7.0453,7.0453,7.0102,7.0172,569600.0
2007-11-15 11:00:00,10.01,10.03,10.01,10.03,279600.0,7.0172,7.0312,7.0172,7.0312,279600.0
2007-11-15 11:05:00,10.03,10.05,10.03,10.04,396400.0,7.0312,7.0453,7.0312,7.0383,396400.0
2007-11-15 11:10:00,10.04,10.05,10.03,10.03,218400.0,7.0383,7.0453,7.0312,7.0312,218400.0
2007-11-15 11:15:00,10.03,10.04,10.0,10.01,262200.0,7.0312,7.0383,7.0102,7.0172,262200.0
2007-11-15 11:20:00,10.01,10.01,9.99,10.0,543600.0,7.0172,7.0172,7.0032,7.0102,543600.0
2007-11-15 11:25:00,10.0,10.01,9.99,10.0,772600.0,7.0102,7.0172,7.0032,7.0102,772600.0
2007-11-15 11:30:00,9.99,10.0,9.99,9.99,285000.0,7.0032,7.0102,7.0032,7.0032,285000.0
2007-11-15 11:35:00,9.99,10.0,9.99,10.0,381800.0,7.0032,7.0102,7.0032,7.0102,381800.0
2007-11-15 11:40:00,10.0,10.0,9.97,9.98,459200.0,7.0102,7.0102,6.9892,6.9962,459200.0
2007-11-15 11:45:00,9.98,9.99,9.98,9.99,247000.0,6.9962,7.0032,6.9962,7.0032,247000.0
2007-11-15 11:50:00,9.99,9.99,9.97,9.97,455200.0,7.0032,7.0032,6.9892,6.9892,455200.0
2007-11-15 11:55:00,9.97,9.98,9.95,9.97,654400.0,6.9892,6.9962,6.9752,6.9892,654400.0
2007-11-15 12:00:00,9.97,9.97,9.95,9.96,596800.0,6.9892,6.9892,6.9752,6.9822,596800.0
2007-11-15 12:05:00,9.95,9.95,9.93,9.94,314800.0,6.9752,6.9752,6.9611,6.9682,314800.0
2007-11-15 12:10:00,9.94,9.95,9.94,9.94,215200.0,6.9682,6.9752,6.9682,6.9682,215200.0
2007-11-15 12:15:00,9.94,9.95,9.94,9.94,200000.0,6.9682,6.9752,6.9682,6.9682,200000.0
2007-11-15 12:20:00,9.95,9.95,9.93,9.94,650200.0,6.9752,6.9752,6.9611,6.9682,650200.0
2007-11-15 12:25:00,9.95,9.95,9.93,9.94,468200.0,6.9752,6.9752,6.9611,6.9682,468200.0
2007-11-15 12:30:00,9.93,9.93,9.9,9.92,849400.0,6.9611,6.9611,6.9401,6.9541,849400.0
2007-11-15 12:35:00,9.92,9.93,9.9,9.92,572200.0,6.9541,6.9611,6.9401,6.9541,572200.0
2007-11-15 12:40:00,9.92,9.93,9.9,9.9,280200.0,6.9541,6.9611,6.9401,6.9401,280200.0
2007-11-15 12:45:00,9.9,9.92,9.9,9.92,525000.0,6.9401,6.9541,6.9401,6.9541,525000.0
2007-11-15 12:50:00,9.92,9.93,9.9,9.92,361800.0,6.9541,6.9611,6.9401,6.9541,361800.0
2007-11-15 12:55:00,9.92,9.92,9.91,9.92,84400.0,6.9541,6.9541,6.9471,6.9541,84400.0
2007-11-15 13:00:00,9.92,9.93,9.92,9.93,210800.0,6.9541,6.9611,6.9541,6.9611,210800.0
2007-11-15 13:05:00,9.93,9.94,9.92,9.92,281200.0,6.9611,6.9682,6.9541,6.9541,281200.0
2007-11-15 13:10:00,9.92,9.94,9.92,9.92,354400.0,6.9541,6.9682,6.9541,6.9541,354400.0
2007-11-15 13:15:00,9.92,9.93,9.9,9.9,376400.0,6.9541,6.9611,6.9401,6.9401,376400.0
2007-11-15 13:20:00,9.9,9.9,9.88,9.89,505000.0,6.9401,6.9401,6.9261,6.9331,505000.0
2007-11-15 13:25:00,9.89,9.9,9.88,9.89,471400.0,6.9331,6.9401,6.9261,6.9331,471400.0
2007-11-15 13:30:00,9.89,9.91,9.88,9.89,438400.0,6.9331,6.9471,6.9261,6.9331,438400.0
2007-11-15 13:35:00,9.9,9.9,9.88,9.9,305800.0,6.9401,6.9401,6.9261,6.9401,305800.0
2007-11-15 13:40:00,9.9,9.92,9.88,9.92,399200.0,6.9401,6.9541,6.9261,6.9541,399200.0
2007-11-15 13:45:00,9.92,9.93,9.9,9.93,611200.0,6.9541,6.9611,6.9401,6.9611,611200.0
2007-11-15 13:50:00,9.93,9.94,9.92,9.93,559600.0,6.9611,6.9682,6.9541,6.9611,559600.0
2007-11-15 13:55:00,9.93,9.94,9.9,9.91,521400.0,6.9611,6.9682,6.9401,6.9471,521400.0
2007-11-15 14:00:00,9.91,9.93,9.89,9.9,558200.0,6.9471,6.9611,6.9331,6.9401,558200.0
2007-11-15 14:05:00,9.9,9.92,9.88,9.9,510200.0,6.9401,6.9541,6.9261,6.9401,510200.0
2007-11-15 14:10:00,9.9,9.9,9.87,9.9,951000.0,6.9401,6.9401,6.9191,6.9401,951000.0
2007-11-15 14:15:00,9.9,9.91,9.89,9.9,519200.0,6.9401,6.9471,6.9331,6.9401,519200.0
2007-11-15 14:20:00,9.9,9.9,9.88,9.88,581800.0,6.9401,6.9401,6.9261,6.9261,581800.0
2007-11-15 14:25:00,9.88,9.9,9.88,9.9,355400.0,6.9261,6.9401,6.9261,6.9401,355400.0
2007-11-15 14:30:00,9.9,9.91,9.9,9.9,476200.0,6.9401,6.9471,6.9401,6.9401,476200.0
2007-11-15 14:35:00,9.9,9.91,9.9,9.91,860400.0,6.9401,6.9471,6.9401,6.9471,860400.0
2007-11-15 14:40:00,9.91,9.93,9.88,9.9,1083600.0,6.9471,6.9611,6.9261,6.9401,1083600.0
2007-11-15 14:45:00,9.9,9.9,9.88,9.88,435000.0,6.9401,6.9401,6.9261,6.9261,435000.0
2007-11-15 14:50:00,9.88,9.89,9.84,9.84,1132600.0,6.9261,6.9331,6.8981,6.8981,1132600.0
2007-11-15 14:55:00,9.84,9.87,9.82,9.85,1847800.0,6.8981,6.9191,6.884,6.9051,1847800.0
2007-11-15 15:00:00,9.85,9.87,9.85,9.85,751000.0,6.9051,6.9191,6.9051,6.9051,751000.0
2007-11-15 15:05:00,9.85,9.86,9.85,9.85,1644000.0,6.9051,6.9121,6.9051,6.9051,1644000.0
2007-11-15 15:10:00,9.85,9.86,9.84,9.86,494000.0,6.9051,6.9121,6.8981,6.9121,494000.0
2007-11-15 15:15:00,9.86,9.88,9.85,9.85,1385600.0,6.9121,6.9261,6.9051,6.9051,1385600.0
2007-11-15 15:20:00,9.85,9.87,9.83,9.86,1347000.0,6.9051,6.9191,6.891,6.9121,1347000.0
2007-11-15 15:25:00,9.86,9.9,9.85,9.85,1147600.0,6.9121,6.9401,6.9051,6.9051,1147600.0
2007-11-15 15:30:00,9.86,9.86,9.81,9.81,808800.0,6.9121,6.9121,6.877,6.877,808800.0
2007-11-15 15:35:00,9.81,9.83,9.81,9.81,983000.0,6.877,6.891,6.877,6.877,983000.0
2007-11-15 15:40:00,9.81,9.85,9.81,9.85,770400.0,6.877,6.9051,6.877,6.9051,770400.0
2007-11-15 15:45:00,9.85,9.87,9.84,9.84,1966000.0,6.9051,6.9191,6.8981,6.8981,1966000.0
2007-11-15 15:50:00,9.84,9.88,9.83,9.85,1789200.0,6.8981,6.9261,6.891,6.9051,1789200.0
2007-11-15 15:55:00,9.85,9.85,9.83,9.83,2013800.0,6.9051,6.9051,6.891,6.891,2013800.0
2007-11-16 09:30:00,9.87,9.93,9.83,9.89,5694800.0,6.9191,6.9611,6.891,6.9331,5694800.0
2007-11-16 09:35:00,9.9,9.9,9.87,9.87,597600.0,6.9401,6.9401,6.9191,6.9191,597600.0
2007-11-16 09:40:00,9.87,9.9,9.86,9.9,445400.0,6.9191,6.9401,6.9121,6.9401,445400.0
2007-11-16 09:45:00,9.9,9.9,9.86,9.86,490400.0,6.9401,6.9401,6.9121,6.9121,490400.0
2007-11-16 09:50:00,9.86,9.87,9.84,9.86,1059000.0,6.9121,6.9191,6.8981,6.9121,1059000.0
2007-11-16 09:55:00,9.86,9.86,9.8,9.8,815800.0,6.9121,6.9121,6.87,6.87,815800.0
2007-11-16 10:00:00,9.8,9.81,9.75,9.78,1024000.0,6.87,6.877,6.835,6.856,1024000.0
2007-11-16 10:05:00,9.78,9.82,9.77,9.82,601400.0,6.856,6.884,6.849,6.884,601400.0
2007-11-16 10:10:00,9.82,9.84,9.81,9.83,593400.0,6.884,6.8981,6.877,6.891,593400.0
2007-11-16 10:15:00,9.83,9.85,9.81,9.83,383600.0,6.891,6.9051,6.877,6.891,383600.0
2007-11-16 10:20:00,9.83,9.86,9.81,9.85,413000.0,6.891,6.9121,6.877,6.9051,413000.0
2007-11-16 10:25:00,9.85,9.85,9.83,9.84,369400.0,6.9051,6.9051,6.891,6.8981,369400.0
2007-11-16 10:30:00,9.84,9.88,9.84,9.86,429600.0,6.8981,6.9261,6.8981,6.9121,429600.0
2007-11-16 10:35:00,9.86,9.88,9.84,9.87,350800.0,6.9121,6.9261,6.8981,6.9191,350800.0
2007-11-16 10:40:00,9.87,9.88,9.85,9.86,390200.0,6.9191,6.9261,6.9051,6.9121,390200.0
2007-11-16 10:45:00,9.85,9.86,9.85,9.86,205400.0,6.9051,6.9121,6.9051,6.9121,205400.0
2007-11-16 10:50:00,9.86,9.87,9.85,9.86,456200.0,6.9121,6.9191,6.9051,6.9121,456200.0
2007-11-16 10:55:00,9.86,9.86,9.85,9.85,320800.0,6.9121,6.9121,6.9051,6.9051,320800.0
2007-11-16 11:00:00,9.85,9.86,9.85,9.85,505200.0,6.9051,6.9121,6.9051,6.9051,505200.0
2007-11-16 11:05:00,9.85,9.86,9.84,9.86,625400.0,6.9051,6.9121,6.8981,6.9121,625400.0
2007-11-16 11:10:00,9.85,9.85,9.85,9.85,117000.0,6.9051,6.9051,6.9051,6.9051,117000.0
2007-11-16 11:15:00,9.85,9.86,9.85,9.85,618200.0,6.9051,6.9121,6.9051,6.9051,618200.0
2007-11-16 11:20:00,9.85,9.85,9.84,9.85,215400.0,6.9051,6.9051,6.8981,6.9051,215400.0
2007-11-16 11:25:00,9.85,9.85,9.83,9.84,385400.0,6.9051,6.9051,6.891,6.8981,385400.0
2007-11-16 11:30:00,9.84,9.85,9.84,9.84,152200.0,6.8981,6.9051,6.8981,6.8981,152200.0
2007-11-16 11:35:00,9.84,9.85,9.84,9.84,474000.0,6.8981,6.9051,6.8981,6.8981,474000.0
2007-11-16 11:40:00,9.84,9.86,9.84,9.86,485800.0,6.8981,6.9121,6.8981,6.9121,485800.0
2007-11-16 11:45:00,9.86,9.86,9.85,9.86,335800.0,6.9121,6.9121,6.9051,6.9121,335800.0
2007-11-16 11:50:00,9.86,9.88,9.85,9.87,547600.0,6.9121,6.9261,6.9051,6.9191,547600.0
2007-11-16 11:55:00,9.87,9.88,9.87,9.88,397400.0,6.9191,6.9261,6.9191,6.9261,397400.0
2007-11-16 12:00:00,9.87,9.88,9.86,9.86,274000.0,6.9191,6.9261,6.9121,6.9121,274000.0
2007-11-16 12:05:00,9.86,9.87,9.85,9.87,364400.0,6.9121,6.9191,6.9051,6.9191,364400.0
2007-11-16 12:10:00,9.87,9.87,9.84,9.84,312000.0,6.9191,6.9191,6.8981,6.8981,312000.0
2007-11-16 12:15:00,9.85,9.85,9.84,9.85,288000.0,6.9051,6.9051,6.8981,6.9051,288000.0
2007-11-16 12:20:00,9.85,9.86,9.85,9.85,278200.0,6.9051,6.9121,6.9051,6.9051,278200.0
2007-11-16 12:25:00,9.85,9.85,9.84,9.84,447000.0,6.9051,6.9051,6.8981,6.8981,447000.0
2007-11-16 12:30:00,9.84,9.85,9.83,9.85,197600.0,6.8981,6.9051,6.891,6.9051,197600.0
2007-11-16 12:35:00,9.85,9.86,9.84,9.85,172000.0,6.9051,6.9121,6.8981,6.9051,172000.0
2007-11-16 12:40:00,9.85,9.86,9.84,9.85,282000.0,6.9051,6.9121,6.8981,6.9051,282000.0
2007-11-16 12:45:00,9.85,9.85,9.84,9.85,144200.0,6.9051,6.9051,6.8981,6.9051,144200.0
2007-11-16 12:50:00,9.85,9.85,9.84,9.84,104600.0,6.9051,6.9051,6.8981,6.8981,104600.0
2007-11-16 12:55:00,9.84,9.85,9.83,9.85,493800.0,6.8981,6.9051,6.891,6.9051,493800.0
2007-11-16 13:00:00,9.85,9.86,9.84,9.85,322200.0,6.9051,6.9121,6.8981,6.9051,322200.0
2007-11-16 13:05:00,9.86,9.86,9.85,9.86,214400.0,6.9121,6.9121,6.9051,6.9121,214400.0
2007-11-16 13:10:00,9.85,9.86,9.85,9.85,96200.0,6.9051,6.9121,6.9051,6.9051,96200.0
2007-11-16 13:15:00,9.85,9.85,9.85,9.85,25600.0,6.9051,6.9051,6.9051,6.9051,25600.0
2007-11-16 13:20:00,9.85,9.85,9.84,9.85,101000.0,6.9051,6.9051,6.8981,6.9051,101000.0
2007-11-16 13:25:00,9.85,9.85,9.84,9.84,144600.0,6.9051,6.9051,6.8981,6.8981,144600.0
2007-11-16 13:30:00,9.84,9.85,9.84,9.85,195800.0,6.8981,6.9051,6.8981,6.9051,195800.0
2007-11-16 13:35:00,9.85,9.85,9.85,9.85,184200.0,6.9051,6.9051,6.9051,6.9051,184200.0
2007-11-16 13:40:00,9.85,9.86,9.85,9.86,287000.0,6.9051,6.9121,6.9051,6.9121,287000.0
2007-11-16 13:45:00,9.86,9.88,9.86,9.87,649200.0,6.9121,6.9261,6.9121,6.9191,649200.0
2007-11-16 13:50:00,9.87,9.87,9.86,9.86,273000.0,6.9191,6.9191,6.9121,6.9121,273000.0
2007-11-16 13:55:00,9.86,9.87,9.86,9.86,255800.0,6.9121,6.9191,6.9121,6.9121,255800.0
2007-11-16 14:00:00,9.86,9.86,9.85,9.86,312400.0,6.9121,6.9121,6.9051,6.9121,312400.0
2007-11-16 14:05:00,9.86,9.86,9.83,9.84,450200.0,6.9121,6.9121,6.891,6.8981,450200.0
2007-11-16 14:10:00,9.84,9.85,9.83,9.84,510200.0,6.8981,6.9051,6.891,6.8981,510200.0
2007-11-16 14:15:00,9.84,9.85,9.83,9.84,523400.0,6.8981,6.9051,6.891,6.8981,523400.0
2007-11-16 14:20:00,9.84,9.84,9.83,9.84,455600.0,6.8981,6.8981,6.891,6.8981,455600.0
2007-11-16 14:25:00,9.84,9.85,9.83,9.85,528000.0,6.8981,6.9051,6.891,6.9051,528000.0
2007-11-16 14:30:00,9.85,9.85,9.83,9.83,569400.0,6.9051,6.9051,6.891,6.891,569400.0
2007-11-16 14:35:00,9.84,9.84,9.78,9.8,852000.0,6.8981,6.8981,6.856,6.87,852000.0
2007-11-16 14:40:00,9.8,9.82,9.8,9.82,398400.0,6.87,6.884,6.87,6.884,398400.0
2007-11-16 14:45:00,9.82,9.83,9.81,9.83,355800.0,6.884,6.891,6.877,6.891,355800.0
2007-11-16 14:50:00,9.83,9.84,9.82,9.83,471600.0,6.891,6.8981,6.884,6.891,471600.0
2007-11-16 14:55:00,9.83,9.85,9.82,9.85,510000.0,6.891,6.9051,6.884,6.9051,510000.0
2007-11-16 15:00:00,9.85,9.85,9.85,9.85,354400.0,6.9051,6.9051,6.9051,6.9051,354400.0
2007-11-16 15:05:00,9.85,9.86,9.85,9.86,228400.0,6.9051,6.9121,6.9051,6.9121,228400.0
2007-11-16 15:10:00,9.85,9.86,9.83,9.85,362000.0,6.9051,6.9121,6.891,6.9051,362000.0
2007-11-16 15:15:00,9.85,9.85,9.84,9.85,452800.0,6.9051,6.9051,6.8981,6.9051,452800.0
2007-11-16 15:20:00,9.85,9.86,9.83,9.86,747600.0,6.9051,6.9121,6.891,6.9121,747600.0
2007-11-16 15:25:00,9.86,9.88,9.86,9.88,1614200.0,6.9121,6.9261,6.9121,6.9261,1614200.0
2007-11-16 15:30:00,9.88,9.9,9.87,9.9,717600.0,6.9261,6.9401,6.9191,6.9401,717600.0
2007-11-16 15:35:00,9.9,9.9,9.87,9.87,1068800.0,6.9401,6.9401,6.9191,6.9191,1068800.0
2007-11-16 15:40:00,9.87,9.92,9.87,9.92,993200.0,6.9191,6.9541,6.9191,6.9541,993200.0
2007-11-16 15:45:00,9.92,9.97,9.91,9.96,1073400.0,6.9541,6.9892,6.9471,6.9822,1073400.0
2007-11-16 15:50:00,9.96,9.98,9.95,9.98,1090800.0,6.9822,6.9962,6.9752,6.9962,1090800.0
2007-11-16 15:55:00,9.98,9.98,9.94,9.95,1644800.0,6.9962,6.9962,6.9682,6.9752,1644800.0
2007-11-19 09:30:00,9.89,9.9,9.81,9.81,524800.0,6.9331,6.9401,6.877,6.877,524800.0
2007-11-19 09:35:00,9.81,9.86,9.8,9.85,622200.0,6.877,6.9121,6.87,6.9051,622200.0
2007-11-19 09:40:00,9.85,9.85,9.81,9.81,798000.0,6.9051,6.9051,6.877,6.877,798000.0
2007-11-19 09:45:00,9.8,9.83,9.8,9.81,972400.0,6.87,6.891,6.87,6.877,972400.0
2007-11-19 09:50:00,9.81,9.84,9.81,9.83,1089400.0,6.877,6.8981,6.877,6.891,1089400.0
2007-11-19 09:55:00,9.83,9.85,9.83,9.84,522800.0,6.891,6.9051,6.891,6.8981,522800.0
2007-11-19 10:00:00,9.84,9.84,9.83,9.84,1248800.0,6.8981,6.8981,6.891,6.8981,1248800.0
2007-11-19 10:05:00,9.84,9.84,9.77,9.78,764400.0,6.8981,6.8981,6.849,6.856,764400.0
2007-11-19 10:10:00,9.78,9.81,9.77,9.8,486800.0,6.856,6.877,6.849,6.87,486800.0
2007-11-19 10:15:00,9.8,9.8,9.76,9.78,911400.0,6.87,6.87,6.842,6.856,911400.0
2007-11-19 10:20:00,9.78,9.81,9.78,9.78,512800.0,6.856,6.877,6.856,6.856,512800.0
2007-11-19 10:25:00,9.78,9.8,9.78,9.79,315800.0,6.856,6.87,6.856,6.863,315800.0
2007-11-19 10:30:00,9.78,9.78,9.77,9.78,582400.0,6.856,6.856,6.849,6.856,582400.0
2007-11-19 10:35:00,9.78,9.78,9.77,9.77,406200.0,6.856,6.856,6.849,6.849,406200.0
2007-11-19 10:40:00,9.78,9.78,9.75,9.75,452600.0,6.856,6.856,6.835,6.835,452600.0
2007-11-19 10:45:00,9.76,9.77,9.75,9.77,654400.0,6.842,6.849,6.835,6.849,654400.0
2007-11-19 10:50:00,9.77,9.77,9.74,9.74,566400.0,6.849,6.849,6.828,6.828,566400.0
2007-11-19 10:55:00,9.74,9.76,9.72,9.73,540000.0,6.828,6.842,6.8139,6.8209,540000.0
2007-11-19 11:00:00,9.72,9.74,9.72,9.72,538400.0,6.8139,6.828,6.8139,6.8139,538400.0
2007-11-19 11:05:00,9.72,9.72,9.71,9.72,950000.0,6.8139,6.8139,6.8069,6.8139,950000.0
2007-11-19 11:10:00,9.72,9.72,9.7,9.71,583800.0,6.8139,6.8139,6.7999,6.8069,583800.0
2007-11-19 11:15:00,9.7,9.71,9.7,9.7,479000.0,6.7999,6.8069,6.7999,6.7999,479000.0
2007-11-19 11:20:00,9.7,9.7,9.66,9.69,1434200.0,6.7999,6.7999,6.7719,6.7929,1434200.0
2007-11-19 11:25:00,9.7,9.7,9.67,9.67,472400.0,6.7999,6.7999,6.7789,6.7789,472400.0
2007-11-19 11:30:00,9.67,9.68,9.65,9.67,1196200.0,6.7789,6.7859,6.7649,6.7789,1196200.0
2007-11-19 11:35:00,9.66,9.67,9.64,9.65,594200.0,6.7719,6.7789,6.7578,6.7649,594200.0
2007-11-19 11:40:00,9.65,9.65,9.63,9.63,563400.0,6.7649,6.7649,6.7508,6.7508,563400.0
2007-11-19 11:45:00,9.63,9.65,9.63,9.63,502000.0,6.7508,6.7649,6.7508,6.7508,502000.0
2007-11-19 11:50:00,9.63,9.65,9.63,9.64,790400.0,6.7508,6.7649,6.7508,6.7578,790400.0
2007-11-19 11:55:00,9.63,9.65,9.62,9.65,699800.0,6.7508,6.7649,6.7438,6.7649,699800.0
2007-11-19 12:00:00,9.65,9.65,9.65,9.65,215000.0,6.7649,6.7649,6.7649,6.7649,215000.0
2007-11-19 12:05:00,9.65,9.69,9.65,9.69,818800.0,6.7649,6.7929,6.7649,6.7929,818800.0
2007-11-19 12:10:00,9.68,9.7,9.67,9.67,448800.0,6.7859,6.7999,6.7789,6.7789,448800.0
2007-11-19 12:15:00,9.67,9.69,9.67,9.69,479400.0,6.7789,6.7929,6.7789,6.7929,479400.0
2007-11-19 12:20:00,9.69,9.72,9.69,9.71,949800.0,6.7929,6.8139,6.7929,6.8069,949800.0
2007-11-19 12:25:00,9.71,9.71,9.69,9.71,322600.0,6.8069,6.8069,6.7929,6.8069,322600.0
2007-11-19 12:30:00,9.7,9.71,9.69,9.69,470400.0,6.7999,6.8069,6.7929,6.7929,470400.0
2007-11-19 12:35:00,9.7,9.72,9.69,9.7,562600.0,6.7999,6.8139,6.7929,6.7999,562600.0
2007-11-19 12:40:00,9.71,9.71,9.7,9.7,288000.0,6.8069,6.8069,6.7999,6.7999,288000.0
2007-11-19 12:45:00,9.7,9.7,9.69,9.7,217800.0,6.7999,6.7999,6.7929,6.7999,217800.0
2007-11-19 12:50:00,9.69,9.71,9.69,9.69,718200.0,6.7929,6.8069,6.7929,6.7929,718200.0
2007-11-19 12:55:00,9.69,9.71,9.67,9.7,545600.0,6.7929,6.8069,6.7789,6.7999,545600.0
2007-11-19 13:00:00,9.71,9.71,9.68,9.68,367600.0,6.8069,6.8069,6.7859,6.7859,367600.0
2007-11-19 13:05:00,9.68,9.68,9.65,9.66,720800.0,6.7859,6.7859,6.7649,6.7719,720800.0
2007-11-19 13:10:00,9.66,9.67,9.62,9.65,772200.0,6.7719,6.7789,6.7438,6.7649,772200.0
2007-11-19 13:15:00,9.65,9.65,9.62,9.63,392000.0,6.7649,6.7649,6.7438,6.7508,392000.0
2007-11-19 13:20:00,9.63,9.64,9.63,9.64,213200.0,6.7508,6.7578,6.7508,6.7578,213200.0
2007-11-19 13:25:00,9.64,9.68,9.64,9.68,407600.0,6.7578,6.7859,6.7578,6.7859,407600.0
2007-11-19 13:30:00,9.68,9.68,9.65,9.65,190400.0,6.7859,6.7859,6.7649,6.7649,190400.0
2007-11-19 13:35:00,9.65,9.66,9.64,9.64,186800.0,6.7649,6.7719,6.7578,6.7578,186800.0
2007-11-19 13:40:00,9.64,9.65,9.63,9.63,325000.0,6.7578,6.7649,6.7508,6.7508,325000.0
2007-11-19 13:45:00,9.63,9.66,9.63,9.63,374600.0,6.7508,6.7719,6.7508,6.7508,374600.0
2007-11-19 13:50:00,9.63,9.63,9.63,9.63,452000.0,6.7508,6.7508,6.7508,6.7508,452000.0
2007-11-19 13:55:00,9.63,9.65,9.63,9.65,986200.0,6.7508,6.7649,6.7508,6.7649,986200.0
2007-11-19 14:00:00,9.65,9.65,9.63,9.64,408400.0,6.7649,6.7649,6.7508,6.7578,408400.0
2007-11-19 14:05:00,9.63,9.67,9.63,9.67,424000.0,6.7508,6.7789,6.7508,6.7789,424000.0
2007-11-19 14:10:00,9.67,9.68,9.67,9.67,632600.0,6.7789,6.7859,6.7789,6.7789,632600.0
2007-11-19 14:15:00,9.67,9.69,9.65,9.69,672800.0,6.7789,6.7929,6.7649,6.7929,672800.0
2007-11-19 14:20:00,9.69,9.69,9.67,9.68,635600.0,6.7929,6.7929,6.7789,6.7859,635600.0
2007-11-19 14:25:00,9.68,9.69,9.67,9.67,188200.0,6.7859,6.7929,6.7789,6.7789,188200.0
2007-11-19 14:30:00,9.68,9.69,9.67,9.68,348200.0,6.7859,6.7929,6.7789,6.7859,348200.0
2007-11-19 14:35:00,9.68,9.69,9.68,9.69,265000.0,6.7859,6.7929,6.7859,6.7929,265000.0
2007-11-19 14:40:00,9.69,9.71,9.69,9.69,967800.0,6.7929,6.8069,6.7929,6.7929,967800.0
2007-11-19 14:45:00,9.69,9.7,9.68,9.69,357000.0,6.7929,6.7999,6.7859,6.7929,357000.0
2007-11-19 14:50:00,9.69,9.69,9.67,9.67,284000.0,6.7929,6.7929,6.7789,6.7789,284000.0
2007-11-19 14:55:00,9.67,9.68,9.65,9.67,986000.0,6.7789,6.7859,6.7649,6.7789,986000.0
2007-11-19 15:00:00,9.68,9.68,9.67,9.68,879800.0,6.7859,6.7859,6.7789,6.7859,879800.0
2007-11-19 15:05:00,9.68,9.7,9.67,9.68,703200.0,6.7859,6.7999,6.7789,6.7859,703200.0
2007-11-19 15:10:00,9.68,9.71,9.67,9.68,1067800.0,6.7859,6.8069,6.7789,6.7859,1067800.0
2007-11-19 15:15:00,9.68,9.69,9.68,9.68,368200.0,6.7859,6.7929,6.7859,6.7859,368200.0
2007-11-19 15:20:00,9.68,9.7,9.68,9.7,534600.0,6.7859,6.7999,6.7859,6.7999,534600.0
2007-11-19 15:25:00,9.7,9.7,9.68,9.69,599200.0,6.7999,6.7999,6.7859,6.7929,599200.0
2007-11-19 15:30:00,9.69,9.69,9.67,9.68,852600.0,6.7929,6.7929,6.7789,6.7859,852600.0
2007-11-19 15:35:00,9.68,9.68,9.67,9.67,478400.0,6.7859,6.7859,6.7789,6.7789,478400.0
2007-11-19 15:40:00,9.67,9.68,9.66,9.67,1002400.0,6.7789,6.7859,6.7719,6.7789,1002400.0
2007-11-19 15:45:00,9.67,9.68,9.67,9.67,955200.0,6.7789,6.7859,6.7789,6.7789,955200.0
2007-11-19 15:50:00,9.67,9.68,9.65,9.68,1094400.0,6.7789,6.7859,6.7649,6.7859,1094400.0
2007-11-19 15:55:00,9.67,9.68,9.66,9.68,2085800.0,6.7789,6.7859,6.7719,6.7859,2085800.0
2007-11-20 09:30:00,9.75,9.77,9.69,9.74,994400.0,6.835,6.849,6.7929,6.828,994400.0
2007-11-20 09:35:00,9.75,9.76,9.7,9.75,744200.0,6.835,6.842,6.7999,6.835,744200.0
2007-11-20 09:40:00,9.75,9.76,9.74,9.75,645400.0,6.835,6.842,6.828,6.835,645400.0
2007-11-20 09:45:00,9.75,9.76,9.73,9.75,710600.0,6.835,6.842,6.8209,6.835,710600.0
2007-11-20 09:50:00,9.75,9.75,9.74,9.74,626000.0,6.835,6.835,6.828,6.828,626000.0
2007-11-20 09:55:00,9.74,9.74,9.72,9.73,429600.0,6.828,6.828,6.8139,6.8209,429600.0
2007-11-20 10:00:00,9.74,9.74,9.72,9.74,852800.0,6.828,6.828,6.8139,6.828,852800.0
2007-11-20 10:05:00,9.74,9.76,9.74,9.75,501200.0,6.828,6.842,6.828,6.835,501200.0
2007-11-20 10:10:00,9.75,9.75,9.72,9.74,583600.0,6.835,6.835,6.8139,6.828,583600.0
2007-11-20 10:15:00,9.74,9.74,9.74,9.74,278000.0,6.828,6.828,6.828,6.828,278000.0
2007-11-20 10:20:00,9.74,9.75,9.73,9.74,684000.0,6.828,6.835,6.8209,6.828,684000.0
2007-11-20 10:25:00,9.74,9.74,9.72,9.73,373600.0,6.828,6.828,6.8139,6.8209,373600.0
2007-11-20 10:30:00,9.73,9.75,9.72,9.75,657000.0,6.8209,6.835,6.8139,6.835,657000.0
2007-11-20 10:35:00,9.75,9.8,9.74,9.77,609200.0,6.835,6.87,6.828,6.849,609200.0
2007-11-20 10:40:00,9.77,9.81,9.75,9.8,516200.0,6.849,6.877,6.835,6.87,516200.0
2007-11-20 10:45:00,9.81,9.84,9.8,9.83,399000.0,6.877,6.8981,6.87,6.891,399000.0
2007-11-20 10:50:00,9.83,9.83,9.81,9.81,201400.0,6.891,6.891,6.877,6.877,201400.0
2007-11-20 10:55:00,9.81,9.81,9.78,9.79,190800.0,6.877,6.877,6.856,6.863,190800.0
2007-11-20 11:00:00,9.79,9.81,9.78,9.81,225000.0,6.863,6.877,6.856,6.877,225000.0
2007-11-20 11:05:00,9.81,9.81,9.78,9.78,329200.0,6.877,6.877,6.856,6.856,329200.0
2007-11-20 11:10:00,9.78,9.81,9.78,9.79,546400.0,6.856,6.877,6.856,6.863,546400.0
2007-11-20 11:15:00,9.79,9.8,9.78,9.79,266600.0,6.863,6.87,6.856,6.863,266600.0
2007-11-20 11:20:00,9.79,9.79,9.77,9.78,169800.0,6.863,6.863,6.849,6.856,169800.0
2007-11-20 11:25:00,9.78,9.78,9.77,9.77,229600.0,6.856,6.856,6.849,6.849,229600.0
2007-11-20 11:30:00,9.77,9.8,9.76,9.76,500000.0,6.849,6.87,6.842,6.842,500000.0
2007-11-20 11:35:00,9.76,9.77,9.75,9.76,279000.0,6.842,6.849,6.835,6.842,279000.0
2007-11-20 11:40:00,9.77,9.77,9.75,9.75,218800.0,6.849,6.849,6.835,6.835,218800.0
2007-11-20 11:45:00,9.75,9.75,9.72,9.74,182600.0,6.835,6.835,6.8139,6.828,182600.0
2007-11-20 11:50:00,9.74,9.74,9.72,9.73,250200.0,6.828,6.828,6.8139,6.8209,250200.0
2007-11-20 11:55:00,9.72,9.73,9.72,9.72,429400.0,6.8139,6.8209,6.8139,6.8139,429400.0
2007-11-20 12:00:00,9.73,9.75,9.72,9.72,497200.0,6.8209,6.835,6.8139,6.8139,497200.0
2007-11-20 12:05:00,9.72,9.73,9.7,9.7,300000.0,6.8139,6.8209,6.7999,6.7999,300000.0
2007-11-20 12:10:00,9.7,9.7,9.68,9.69,415200.0,6.7999,6.7999,6.7859,6.7929,415200.0
2007-11-20 12:15:00,9.69,9.71,9.69,9.71,225000.0,6.7929,6.8069,6.7929,6.8069,225000.0
2007-11-20 12:20:00,9.71,9.71,9.7,9.71,327200.0,6.8069,6.8069,6.7999,6.8069,327200.0
2007-11-20 12:25:00,9.71,9.71,9.7,9.7,168000.0,6.8069,6.8069,6.7999,6.7999,168000.0
2007-11-20 12:30:00,9.7,9.71,9.66,9.67,480000.0,6.7999,6.8069,6.7719,6.7789,480000.0
2007-11-20 12:35:00,9.67,9.67,9.66,9.67,154400.0,6.7789,6.7789,6.7719,6.7789,154400.0
2007-11-20 12:40:00,9.67,9.67,9.64,9.65,388600.0,6.7789,6.7789,6.7578,6.7649,388600.0
2007-11-20 12:45:00,9.65,9.67,9.65,9.66,95400.0,6.7649,6.7789,6.7649,6.7719,95400.0
2007-11-20 12:50:00,9.66,9.69,9.66,9.68,389800.0,6.7719,6.7929,6.7719,6.7859,389800.0
2007-11-20 12:55:00,9.67,9.68,9.65,9.67,315200.0,6.7789,6.7859,6.7649,6.7789,315200.0
2007-11-20 13:00:00,9.68,9.68,9.62,9.62,368800.0,6.7859,6.7859,6.7438,6.7438,368800.0
2007-11-20 13:05:00,9.62,9.65,9.6,9.6,849000.0,6.7438,6.7649,6.7298,6.7298,849000.0
2007-11-20 13:10:00,9.6,9.63,9.59,9.62,922400.0,6.7298,6.7508,6.7228,6.7438,922400.0
2007-11-20 13:15:00,9.62,9.64,9.6,9.6,603400.0,6.7438,6.7578,6.7298,6.7298,603400.0
2007-11-20 13:20:00,9.6,9.64,9.6,9.62,467000.0,6.7298,6.7578,6.7298,6.7438,467000.0
2007-11-20 13:25:00,9.62,9.64,9.6,9.63,946000.0,6.7438,6.7578,6.7298,6.7508,946000.0
2007-11-20 13:30:00,9.63,9.66,9.63,9.63,484400.0,6.7508,6.7719,6.7508,6.7508,484400.0
2007-11-20 13:35:00,9.63,9.65,9.63,9.65,686400.0,6.7508,6.7649,6.7508,6.7649,686400.0
2007-11-20 13:40:00,9.65,9.65,9.63,9.63,263200.0,6.7649,6.7649,6.7508,6.7508,263200.0
2007-11-20 13:45:00,9.63,9.68,9.63,9.67,346800.0,6.7508,6.7859,6.7508,6.7789,346800.0
2007-11-20 13:50:00,9.67,9.68,9.64,9.65,338000.0,6.7789,6.7859,6.7578,6.7649,338000.0
2007-11-20 13:55:00,9.65,9.65,9.63,9.63,204200.0,6.7649,6.7649,6.7508,6.7508,204200.0
2007-11-20 14:00:00,9.63,9.67,9.62,9.63,1070000.0,6.7508,6.7789,6.7438,6.7508,1070000.0
2007-11-20 14:05:00,9.63,9.63,9.61,9.63,1385400.0,6.7508,6.7508,6.7368,6.7508,1385400.0
2007-11-20 14:10:00,9.63,9.65,9.63,9.65,874400.0,6.7508,6.7649,6.7508,6.7649,874400.0
2007-11-20 14:15:00,9.65,9.65,9.63,9.64,317400.0,6.7649,6.7649,6.7508,6.7578,317400.0
2007-11-20 14:20:00,9.64,9.64,9.62,9.63,704400.0,6.7578,6.7578,6.7438,6.7508,704400.0
2007-11-20 14:25:00,9.63,9.63,9.57,9.58,1261800.0,6.7508,6.7508,6.7088,6.7158,1261800.0
2007-11-20 14:30:00,9.59,9.59,9.55,9.55,797800.0,6.7228,6.7228,6.6948,6.6948,797800.0
2007-11-20 14:35:00,9.55,9.56,9.51,9.56,599200.0,6.6948,6.7018,6.6667,6.7018,599200.0
2007-11-20 14:40:00,9.56,9.56,9.53,9.55,383800.0,6.7018,6.7018,6.6807,6.6948,383800.0
2007-11-20 14:45:00,9.55,9.56,9.54,9.56,439200.0,6.6948,6.7018,6.6877,6.7018,439200.0
2007-11-20 14:50:00,9.56,9.56,9.53,9.54,540200.0,6.7018,6.7018,6.6807,6.6877,540200.0
2007-11-20 14:55:00,9.53,9.54,9.49,9.54,851200.0,6.6807,6.6877,6.6527,6.6877,851200.0
2007-11-20 15:00:00,9.53,9.54,9.51,9.54,747400.0,6.6807,6.6877,6.6667,6.6877,747400.0
2007-11-20 15:05:00,9.54,9.54,9.51,9.54,583200.0,6.6877,6.6877,6.6667,6.6877,583200.0
2007-11-20 15:10:00,9.54,9.56,9.53,9.56,397200.0,6.6877,6.7018,6.6807,6.7018,397200.0
2007-11-20 15:15:00,9.56,9.56,9.54,9.54,551400.0,6.7018,6.7018,6.6877,6.6877,551400.0
2007-11-20 15:20:00,9.54,9.59,9.53,9.59,677400.0,6.6877,6.7228,6.6807,6.7228,677400.0
2007-11-20 15:25:00,9.58,9.65,9.58,9.65,867600.0,6.7158,6.7649,6.7158,6.7649,867600.0
2007-11-20 15:30:00,9.64,9.68,9.63,9.67,783600.0,6.7578,6.7859,6.7508,6.7789,783600.0
2007-11-20 15:35:00,9.67,9.7,9.67,9.69,967800.0,6.7789,6.7999,6.7789,6.7929,967800.0
2007-11-20 15:40:00,9.69,9.74,9.68,9.7,1237600.0,6.7929,6.828,6.7859,6.7999,1237600.0
2007-11-20 15:45:00,9.7,9.7,9.67,9.67,1008400.0,6.7999,6.7999,6.7789,6.7789,1008400.0
2007-11-20 15:50:00,9.68,9.68,9.65,9.65,784400.0,6.7859,6.7859,6.7649,6.7649,784400.0
2007-11-20 15:55:00,9.65,9.7,9.65,9.7,1048800.0,6.7649,6.7999,6.7649,6.7999,1048800.0
2007-11-21 09:30:00,9.63,9.65,9.61,9.65,770200.0,6.7508,6.7649,6.7368,6.7649,770200.0
2007-11-21 09:35:00,9.65,9.65,9.53,9.58,579800.0,6.7649,6.7649,6.6807,6.7158,579800.0
2007-11-21 09:40:00,9.58,9.62,9.58,9.62,345400.0,6.7158,6.7438,6.7158,6.7438,345400.0
2007-11-21 09:45:00,9.61,9.64,9.61,9.63,393200.0,6.7368,6.7578,6.7368,6.7508,393200.0
2007-11-21 09:50:00,9.63,9.67,9.62,9.63,474600.0,6.7508,6.7789,6.7438,6.7508,474600.0
2007-11-21 09:55:00,9.64,9.65,9.61,9.62,696200.0,6.7578,6.7649,6.7368,6.7438,696200.0
2007-11-21 10:00:00,9.62,9.64,9.59,9.63,739200.0,6.7438,6.7578,6.7228,6.7508,739200.0
2007-11-21 10:05:00,9.63,9.63,9.59,9.61,356800.0,6.7508,6.7508,6.7228,6.7368,356800.0
2007-11-21 10:10:00,9.61,9.61,9.59,9.6,688400.0,6.7368,6.7368,6.7228,6.7298,688400.0
2007-11-21 10:15:00,9.6,9.63,9.6,9.6,448400.0,6.7298,6.7508,6.7298,6.7298,448400.0
2007-11-21 10:20:00,9.6,9.61,9.58,9.61,625200.0,6.7298,6.7368,6.7158,6.7368,625200.0
2007-11-21 10:25:00,9.62,9.62,9.6,9.61,448600.0,6.7438,6.7438,6.7298,6.7368,448600.0
2007-11-21 10:30:00,9.62,9.62,9.59,9.61,985600.0,6.7438,6.7438,6.7228,6.7368,985600.0
2007-11-21 10:35:00,9.61,9.62,9.6,9.61,527000.0,6.7368,6.7438,6.7298,6.7368,527000.0
2007-11-21 10:40:00,9.61,9.62,9.6,9.62,187400.0,6.7368,6.7438,6.7298,6.7438,187400.0
2007-11-21 10:45:00,9.62,9.63,9.59,9.59,771000.0,6.7438,6.7508,6.7228,6.7228,771000.0
2007-11-21 10:50:00,9.59,9.6,9.56,9.56,976200.0,6.7228,6.7298,6.7018,6.7018,976200.0
2007-11-21 10:55:00,9.56,9.58,9.56,9.56,797800.0,6.7018,6.7158,6.7018,6.7018,797800.0
2007-11-21 11:00:00,9.56,9.59,9.56,9.58,415200.0,6.7018,6.7228,6.7018,6.7158,415200.0
2007-11-21 11:05:00,9.58,9.59,9.56,9.59,680800.0,6.7158,6.7228,6.7018,6.7228,680800.0
2007-11-21 11:10:00,9.58,9.6,9.58,9.59,460200.0,6.7158,6.7298,6.7158,6.7228,460200.0
2007-11-21 11:15:00,9.59,9.59,9.58,9.59,377200.0,6.7228,6.7228,6.7158,6.7228,377200.0
2007-11-21 11:20:00,9.59,9.59,9.56,9.57,378400.0,6.7228,6.7228,6.7018,6.7088,378400.0
2007-11-21 11:25:00,9.57,9.57,9.56,9.57,247400.0,6.7088,6.7088,6.7018,6.7088,247400.0
2007-11-21 11:30:00,9.57,9.58,9.56,9.58,382400.0,6.7088,6.7158,6.7018,6.7158,382400.0
2007-11-21 11:35:00,9.57,9.59,9.57,9.59,422000.0,6.7088,6.7228,6.7088,6.7228,422000.0
2007-11-21 11:40:00,9.59,9.6,9.57,9.6,551200.0,6.7228,6.7298,6.7088,6.7298,551200.0
2007-11-21 11:45:00,9.6,9.63,9.6,9.6,330600.0,6.7298,6.7508,6.7298,6.7298,330600.0
2007-11-21 11:50:00,9.6,9.6,9.59,9.59,284400.0,6.7298,6.7298,6.7228,6.7228,284400.0
2007-11-21 11:55:00,9.6,9.6,9.58,9.59,257000.0,6.7298,6.7298,6.7158,6.7228,257000.0
2007-11-21 12:00:00,9.59,9.61,9.58,9.61,588600.0,6.7228,6.7368,6.7158,6.7368,588600.0
2007-11-21 12:05:00,9.61,9.61,9.59,9.59,417600.0,6.7368,6.7368,6.7228,6.7228,417600.0
2007-11-21 12:10:00,9.59,9.62,9.59,9.62,451800.0,6.7228,6.7438,6.7228,6.7438,451800.0
2007-11-21 12:15:00,9.62,9.62,9.6,9.6,240400.0,6.7438,6.7438,6.7298,6.7298,240400.0
2007-11-21 12:20:00,9.61,9.61,9.6,9.6,269000.0,6.7368,6.7368,6.7298,6.7298,269000.0
2007-11-21 12:25:00,9.6,9.63,9.6,9.62,210600.0,6.7298,6.7508,6.7298,6.7438,210600.0
2007-11-21 12:30:00,9.62,9.62,9.6,9.61,611000.0,6.7438,6.7438,6.7298,6.7368,611000.0
2007-11-21 12:35:00,9.61,9.65,9.61,9.64,753400.0,6.7368,6.7649,6.7368,6.7578,753400.0
2007-11-21 12:40:00,9.63,9.66,9.63,9.65,610000.0,6.7508,6.7719,6.7508,6.7649,610000.0
2007-11-21 12:45:00,9.65,9.66,9.63,9.65,243000.0,6.7649,6.7719,6.7508,6.7649,243000.0
2007-11-21 12:50:00,9.65,9.65,9.63,9.64,420200.0,6.7649,6.7649,6.7508,6.7578,420200.0
2007-11-21 12:55:00,9.65,9.72,9.65,9.7,759000.0,6.7649,6.8139,6.7649,6.7999,759000.0
2007-11-21 13:00:00,9.7,9.72,9.7,9.7,723800.0,6.7999,6.8139,6.7999,6.7999,723800.0
2007-11-21 13:05:00,9.7,9.71,9.69,9.7,458200.0,6.7999,6.8069,6.7929,6.7999,458200.0
2007-11-21 13:10:00,9.71,9.71,9.67,9.67,347800.0,6.8069,6.8069,6.7789,6.7789,347800.0
2007-11-21 13:15:00,9.67,9.67,9.65,9.65,237200.0,6.7789,6.7789,6.7649,6.7649,237200.0
2007-11-21 13:20:00,9.66,9.67,9.63,9.64,220800.0,6.7719,6.7789,6.7508,6.7578,220800.0
2007-11-21 13:25:00,9.63,9.66,9.63,9.65,500400.0,6.7508,6.7719,6.7508,6.7649,500400.0
2007-11-21 13:30:00,9.65,9.65,9.65,9.65,71000.0,6.7649,6.7649,6.7649,6.7649,71000.0
2007-11-21 13:35:00,9.65,9.65,9.63,9.63,264600.0,6.7649,6.7649,6.7508,6.7508,264600.0
2007-11-21 13:40:00,9.63,9.65,9.63,9.64,581400.0,6.7508,6.7649,6.7508,6.7578,581400.0
2007-11-21 13:45:00,9.64,9.65,9.63,9.64,397000.0,6.7578,6.7649,6.7508,6.7578,397000.0
2007-11-21 13:50:00,9.63,9.64,9.63,9.63,1250600.0,6.7508,6.7578,6.7508,6.7508,1250600.0
2007-11-21 13:55:00,9.63,9.66,9.63,9.66,373800.0,6.7508,6.7719,6.7508,6.7719,373800.0
2007-11-21 14:00:00,9.65,9.66,9.63,9.66,259600.0,6.7649,6.7719,6.7508,6.7719,259600.0
2007-11-21 14:05:00,9.66,9.66,9.63,9.63,202800.0,6.7719,6.7719,6.7508,6.7508,202800.0
2007-11-21 14:10:00,9.63,9.66,9.63,9.65,307000.0,6.7508,6.7719,6.7508,6.7649,307000.0
2007-11-21 14:15:00,9.65,9.66,9.63,9.64,198400.0,6.7649,6.7719,6.7508,6.7578,198400.0
2007-11-21 14:20:00,9.64,9.64,9.63,9.63,214800.0,6.7578,6.7578,6.7508,6.7508,214800.0
2007-11-21 14:25:00,9.63,9.66,9.63,9.63,299200.0,6.7508,6.7719,6.7508,6.7508,299200.0
2007-11-21 14:30:00,9.64,9.66,9.63,9.66,144600.0,6.7578,6.7719,6.7508,6.7719,144600.0
2007-11-21 14:35:00,9.65,9.67,9.63,9.63,245000.0,6.7649,6.7789,6.7508,6.7508,245000.0
2007-11-21 14:40:00,9.63,9.65,9.63,9.64,217000.0,6.7508,6.7649,6.7508,6.7578,217000.0
2007-11-21 14:45:00,9.63,9.63,9.63,9.63,100600.0,6.7508,6.7508,6.7508,6.7508,100600.0
2007-11-21 14:50:00,9.63,9.65,9.63,9.65,243400.0,6.7508,6.7649,6.7508,6.7649,243400.0
2007-11-21 14:55:00,9.65,9.67,9.65,9.67,286800.0,6.7649,6.7789,6.7649,6.7789,286800.0
2007-11-21 15:00:00,9.66,9.68,9.66,9.67,594800.0,6.7719,6.7859,6.7719,6.7789,594800.0
2007-11-21 15:05:00,9.67,9.69,9.66,9.66,830800.0,6.7789,6.7929,6.7719,6.7719,830800.0
2007-11-21 15:10:00,9.66,9.67,9.62,9.63,844200.0,6.7719,6.7789,6.7438,6.7508,844200.0
2007-11-21 15:15:00,9.62,9.64,9.62,9.62,387000.0,6.7438,6.7578,6.7438,6.7438,387000.0
2007-11-21 15:20:00,9.62,9.64,9.62,9.63,861400.0,6.7438,6.7578,6.7438,6.7508,861400.0
2007-11-21 15:25:00,9.63,9.63,9.6,9.61,295200.0,6.7508,6.7508,6.7298,6.7368,295200.0
2007-11-21 15:30:00,9.61,9.63,9.6,9.63,672800.0,6.7368,6.7508,6.7298,6.7508,672800.0
2007-11-21 15:35:00,9.63,9.63,9.62,9.63,506800.0,6.7508,6.7508,6.7438,6.7508,506800.0
2007-11-21 15:40:00,9.63,9.63,9.62,9.63,540000.0,6.7508,6.7508,6.7438,6.7508,540000.0
2007-11-21 15:45:00,9.63,9.65,9.63,9.65,683000.0,6.7508,6.7649,6.7508,6.7649,683000.0
2007-11-21 15:50:00,9.65,9.65,9.63,9.64,813400.0,6.7649,6.7649,6.7508,6.7578,813400.0
2007-11-21 15:55:00,9.64,9.65,9.58,9.58,2420600.0,6.7578,6.7649,6.7158,6.7158,2420600.0
2007-11-23 09:30:00,9.69,9.72,9.6,9.6,442600.0,6.7929,6.8139,6.7298,6.7298,442600.0
2007-11-23 09:35:00,9.6,9.67,9.6,9.63,357000.0,6.7298,6.7789,6.7298,6.7508,357000.0
2007-11-23 09:40:00,9.64,9.68,9.63,9.67,408200.0,6.7578,6.7859,6.7508,6.7789,408200.0
2007-11-23 09:45:00,9.66,9.67,9.62,9.66,378800.0,6.7719,6.7789,6.7438,6.7719,378800.0
2007-11-23 09:50:00,9.65,9.66,9.64,9.64,291200.0,6.7649,6.7719,6.7578,6.7578,291200.0
2007-11-23 09:55:00,9.64,9.64,9.63,9.63,117600.0,6.7578,6.7578,6.7508,6.7508,117600.0
2007-11-23 10:00:00,9.63,9.65,9.62,9.64,396800.0,6.7508,6.7649,6.7438,6.7578,396800.0
2007-11-23 10:05:00,9.64,9.65,9.63,9.63,97200.0,6.7578,6.7649,6.7508,6.7508,97200.0
2007-11-23 10:10:00,9.63,9.63,9.63,9.63,52400.0,6.7508,6.7508,6.7508,6.7508,52400.0
2007-11-23 10:15:00,9.63,9.63,9.62,9.63,238600.0,6.7508,6.7508,6.7438,6.7508,238600.0
2007-11-23 10:20:00,9.63,9.63,9.62,9.62,129400.0,6.7508,6.7508,6.7438,6.7438,129400.0
2007-11-23 10:25:00,9.62,9.62,9.6,9.6,270200.0,6.7438,6.7438,6.7298,6.7298,270200.0
2007-11-23 10:30:00,9.6,9.61,9.58,9.61,448800.0,6.7298,6.7368,6.7158,6.7368,448800.0
2007-11-23 10:35:00,9.61,9.61,9.59,9.6,339200.0,6.7368,6.7368,6.7228,6.7298,339200.0
2007-11-23 10:40:00,9.6,9.61,9.6,9.6,157800.0,6.7298,6.7368,6.7298,6.7298,157800.0
2007-11-23 10:45:00,9.6,9.6,9.58,9.59,386800.0,6.7298,6.7298,6.7158,6.7228,386800.0
2007-11-23 10:50:00,9.59,9.63,9.59,9.63,643600.0,6.7228,6.7508,6.7228,6.7508,643600.0
2007-11-23 10:55:00,9.63,9.65,9.63,9.63,263400.0,6.7508,6.7649,6.7508,6.7508,263400.0
2007-11-23 11:00:00,9.63,9.63,9.61,9.62,193200.0,6.7508,6.7508,6.7368,6.7438,193200.0
2007-11-23 11:05:00,9.62,9.63,9.61,9.62,190000.0,6.7438,6.7508,6.7368,6.7438,190000.0
2007-11-23 11:10:00,9.63,9.63,9.62,9.63,355200.0,6.7508,6.7508,6.7438,6.7508,355200.0
2007-11-23 11:15:00,9.63,9.63,9.62,9.62,332000.0,6.7508,6.7508,6.7438,6.7438,332000.0
2007-11-23 11:20:00,9.62,9.63,9.6,9.63,653000.0,6.7438,6.7508,6.7298,6.7508,653000.0
2007-11-23 11:25:00,9.62,9.63,9.62,9.62,396600.0,6.7438,6.7508,6.7438,6.7438,396600.0
2007-11-23 11:30:00,9.62,9.63,9.61,9.63,294200.0,6.7438,6.7508,6.7368,6.7508,294200.0
2007-11-23 11:35:00,9.63,9.63,9.62,9.63,416000.0,6.7508,6.7508,6.7438,6.7508,416000.0
2007-11-23 11:40:00,9.63,9.63,9.62,9.63,353600.0,6.7508,6.7508,6.7438,6.7508,353600.0
2007-11-23 11:45:00,9.63,9.63,9.62,9.63,268200.0,6.7508,6.7508,6.7438,6.7508,268200.0
2007-11-23 11:50:00,9.63,9.65,9.63,9.65,220200.0,6.7508,6.7649,6.7508,6.7649,220200.0
2007-11-23 11:55:00,9.65,9.68,9.65,9.68,669800.0,6.7649,6.7859,6.7649,6.7859,669800.0
2007-11-23 12:00:00,9.67,9.68,9.67,9.68,299400.0,6.7789,6.7859,6.7789,6.7859,299400.0
2007-11-23 12:05:00,9.68,9.7,9.68,9.7,368800.0,6.7859,6.7999,6.7859,6.7999,368800.0
2007-11-23 12:10:00,9.7,9.71,9.68,9.71,530400.0,6.7999,6.8069,6.7859,6.8069,530400.0
2007-11-23 12:15:00,9.71,9.74,9.7,9.73,526800.0,6.8069,6.828,6.7999,6.8209,526800.0
2007-11-23 12:20:00,9.73,9.74,9.71,9.72,1237000.0,6.8209,6.828,6.8069,6.8139,1237000.0
2007-11-23 12:25:00,9.72,9.77,9.71,9.76,605600.0,6.8139,6.849,6.8069,6.842,605600.0
2007-11-23 12:30:00,9.76,9.76,9.73,9.74,938000.0,6.842,6.842,6.8209,6.828,938000.0
2007-11-23 12:35:00,9.74,9.74,9.72,9.73,440200.0,6.828,6.828,6.8139,6.8209,440200.0
2007-11-23 12:40:00,9.73,9.75,9.73,9.74,449200.0,6.8209,6.835,6.8209,6.828,449200.0
2007-11-23 12:45:00,9.74,9.75,9.74,9.74,486000.0,6.828,6.835,6.828,6.828,486000.0
2007-11-23 12:50:00,9.75,9.76,9.75,9.75,905200.0,6.835,6.842,6.835,6.835,905200.0
2007-11-23 12:55:00,9.75,9.77,9.74,9.77,1057600.0,6.835,6.849,6.828,6.849,1057600.0
2007-11-26 09:30:00,9.71,9.74,9.62,9.66,683400.0,6.8069,6.828,6.7438,6.7719,683400.0
2007-11-26 09:35:00,9.66,9.72,9.66,9.7,1163200.0,6.7719,6.8139,6.7719,6.7999,1163200.0
2007-11-26 09:40:00,9.7,9.7,9.65,9.66,559600.0,6.7999,6.7999,6.7649,6.7719,559600.0
2007-11-26 09:45:00,9.66,9.67,9.63,9.63,627200.0,6.7719,6.7789,6.7508,6.7508,627200.0
2007-11-26 09:50:00,9.63,9.71,9.63,9.63,413800.0,6.7508,6.8069,6.7508,6.7508,413800.0
2007-11-26 09:55:00,9.64,9.66,9.63,9.65,556400.0,6.7578,6.7719,6.7508,6.7649,556400.0
2007-11-26 10:00:00,9.65,9.67,9.65,9.66,909400.0,6.7649,6.7789,6.7649,6.7719,909400.0
2007-11-26 10:05:00,9.66,9.67,9.65,9.67,448600.0,6.7719,6.7789,6.7649,6.7789,448600.0
2007-11-26 10:10:00,9.67,9.67,9.65,9.66,443800.0,6.7789,6.7789,6.7649,6.7719,443800.0
2007-11-26 10:15:00,9.66,9.67,9.65,9.66,469400.0,6.7719,6.7789,6.7649,6.7719,469400.0
2007-11-26 10:20:00,9.66,9.69,9.66,9.67,916800.0,6.7719,6.7929,6.7719,6.7789,916800.0
2007-11-26 10:25:00,9.67,9.68,9.66,9.67,485600.0,6.7789,6.7859,6.7719,6.7789,485600.0
2007-11-26 10:30:00,9.67,9.68,9.66,9.67,281000.0,6.7789,6.7859,6.7719,6.7789,281000.0
2007-11-26 10:35:00,9.67,9.67,9.66,9.67,348000.0,6.7789,6.7789,6.7719,6.7789,348000.0
2007-11-26 10:40:00,9.67,9.67,9.65,9.67,836400.0,6.7789,6.7789,6.7649,6.7789,836400.0
2007-11-26 10:45:00,9.67,9.67,9.67,9.67,270600.0,6.7789,6.7789,6.7789,6.7789,270600.0
2007-11-26 10:50:00,9.67,9.67,9.67,9.67,440800.0,6.7789,6.7789,6.7789,6.7789,440800.0
2007-11-26 10:55:00,9.67,9.67,9.67,9.67,350600.0,6.7789,6.7789,6.7789,6.7789,350600.0
2007-11-26 11:00:00,9.67,9.67,9.67,9.67,229800.0,6.7789,6.7789,6.7789,6.7789,229800.0
2007-11-26 11:05:00,9.67,9.67,9.67,9.67,252400.0,6.7789,6.7789,6.7789,6.7789,252400.0
2007-11-26 11:10:00,9.67,9.67,9.66,9.67,471800.0,6.7789,6.7789,6.7719,6.7789,471800.0
2007-11-26 11:15:00,9.67,9.67,9.65,9.65,620800.0,6.7789,6.7789,6.7649,6.7649,620800.0
2007-11-26 11:20:00,9.65,9.65,9.63,9.63,688600.0,6.7649,6.7649,6.7508,6.7508,688600.0
2007-11-26 11:25:00,9.63,9.63,9.63,9.63,208400.0,6.7508,6.7508,6.7508,6.7508,208400.0
2007-11-26 11:30:00,9.63,9.63,9.62,9.63,312600.0,6.7508,6.7508,6.7438,6.7508,312600.0
2007-11-26 11:35:00,9.63,9.63,9.63,9.63,212600.0,6.7508,6.7508,6.7508,6.7508,212600.0
2007-11-26 11:40:00,9.63,9.63,9.63,9.63,370200.0,6.7508,6.7508,6.7508,6.7508,370200.0
2007-11-26 11:45:00,9.63,9.63,9.63,9.63,407600.0,6.7508,6.7508,6.7508,6.7508,407600.0
2007-11-26 11:50:00,9.63,9.63,9.62,9.63,491600.0,6.7508,6.7508,6.7438,6.7508,491600.0
2007-11-26 11:55:00,9.62,9.63,9.62,9.62,733400.0,6.7438,6.7508,6.7438,6.7438,733400.0
2007-11-26 12:00:00,9.62,9.65,9.62,9.65,704000.0,6.7438,6.7649,6.7438,6.7649,704000.0
2007-11-26 12:05:00,9.66,9.67,9.63,9.65,601400.0,6.7719,6.7789,6.7508,6.7649,601400.0
2007-11-26 12:10:00,9.65,9.65,9.63,9.64,434400.0,6.7649,6.7649,6.7508,6.7578,434400.0
2007-11-26 12:15:00,9.64,9.65,9.63,9.63,502400.0,6.7578,6.7649,6.7508,6.7508,502400.0
2007-11-26 12:20:00,9.64,9.67,9.63,9.67,455200.0,6.7578,6.7789,6.7508,6.7789,455200.0
2007-11-26 12:25:00,9.67,9.67,9.65,9.66,561600.0,6.7789,6.7789,6.7649,6.7719,561600.0
2007-11-26 12:30:00,9.67,9.67,9.65,9.65,249800.0,6.7789,6.7789,6.7649,6.7649,249800.0
2007-11-26 12:35:00,9.65,9.66,9.64,9.65,253200.0,6.7649,6.7719,6.7578,6.7649,253200.0
2007-11-26 12:40:00,9.64,9.65,9.64,9.65,164400.0,6.7578,6.7649,6.7578,6.7649,164400.0
2007-11-26 12:45:00,9.65,9.66,9.64,9.65,551800.0,6.7649,6.7719,6.7578,6.7649,551800.0
2007-11-26 12:50:00,9.65,9.65,9.63,9.65,431000.0,6.7649,6.7649,6.7508,6.7649,431000.0
2007-11-26 12:55:00,9.65,9.65,9.64,9.65,378200.0,6.7649,6.7649,6.7578,6.7649,378200.0
2007-11-26 13:00:00,9.65,9.65,9.64,9.65,653800.0,6.7649,6.7649,6.7578,6.7649,653800.0
2007-11-26 13:05:00,9.65,9.65,9.64,9.64,322600.0,6.7649,6.7649,6.7578,6.7578,322600.0
2007-11-26 13:10:00,9.64,9.65,9.63,9.63,580000.0,6.7578,6.7649,6.7508,6.7508,580000.0
2007-11-26 13:15:00,9.63,9.64,9.63,9.63,913200.0,6.7508,6.7578,6.7508,6.7508,913200.0
2007-11-26 13:20:00,9.63,9.63,9.63,9.63,487400.0,6.7508,6.7508,6.7508,6.7508,487400.0
2007-11-26 13:25:00,9.63,9.65,9.63,9.63,658000.0,6.7508,6.7649,6.7508,6.7508,658000.0
2007-11-26 13:30:00,9.63,9.63,9.63,9.63,333200.0,6.7508,6.7508,6.7508,6.7508,333200.0
2007-11-26 13:35:00,9.63,9.65,9.63,9.65,514200.0,6.7508,6.7649,6.7508,6.7649,514200.0
2007-11-26 13:40:00,9.64,9.64,9.63,9.63,500600.0,6.7578,6.7578,6.7508,6.7508,500600.0
2007-11-26 13:45:00,9.63,9.63,9.62,9.62,910200.0,6.7508,6.7508,6.7438,6.7438,910200.0
2007-11-26 13:50:00,9.63,9.63,9.61,9.61,922600.0,6.7508,6.7508,6.7368,6.7368,922600.0
2007-11-26 13:55:00,9.61,9.62,9.6,9.62,524600.0,6.7368,6.7438,6.7298,6.7438,524600.0
2007-11-26 14:00:00,9.61,9.63,9.61,9.62,531800.0,6.7368,6.7508,6.7368,6.7438,531800.0
2007-11-26 14:05:00,9.63,9.63,9.62,9.63,483800.0,6.7508,6.7508,6.7438,6.7508,483800.0
2007-11-26 14:10:00,9.63,9.63,9.63,9.63,414800.0,6.7508,6.7508,6.7508,6.7508,414800.0
2007-11-26 14:15:00,9.63,9.63,9.63,9.63,280000.0,6.7508,6.7508,6.7508,6.7508,280000.0
2007-11-26 14:20:00,9.63,9.63,9.63,9.63,317800.0,6.7508,6.7508,6.7508,6.7508,317800.0
2007-11-26 14:25:00,9.63,9.63,9.62,9.62,399600.0,6.7508,6.7508,6.7438,6.7438,399600.0
2007-11-26 14:30:00,9.62,9.63,9.62,9.63,460400.0,6.7438,6.7508,6.7438,6.7508,460400.0
2007-11-26 14:35:00,9.63,9.63,9.62,9.62,179800.0,6.7508,6.7508,6.7438,6.7438,179800.0
2007-11-26 14:40:00,9.62,9.62,9.61,9.62,689400.0,6.7438,6.7438,6.7368,6.7438,689400.0
2007-11-26 14:45:00,9.61,9.62,9.61,9.61,542800.0,6.7368,6.7438,6.7368,6.7368,542800.0
2007-11-26 14:50:00,9.61,9.64,9.61,9.63,864400.0,6.7368,6.7578,6.7368,6.7508,864400.0
2007-11-26 14:55:00,9.62,9.62,9.61,9.62,528800.0,6.7438,6.7438,6.7368,6.7438,528800.0
2007-11-26 15:00:00,9.62,9.62,9.61,9.62,453800.0,6.7438,6.7438,6.7368,6.7438,453800.0
2007-11-26 15:05:00,9.62,9.62,9.59,9.6,1134600.0,6.7438,6.7438,6.7228,6.7298,1134600.0
2007-11-26 15:10:00,9.59,9.6,9.59,9.59,856000.0,6.7228,6.7298,6.7228,6.7228,856000.0
2007-11-26 15:15:00,9.59,9.61,9.59,9.59,1327400.0,6.7228,6.7368,6.7228,6.7228,1327400.0
2007-11-26 15:20:00,9.59,9.6,9.58,9.59,749800.0,6.7228,6.7298,6.7158,6.7228,749800.0
2007-11-26 15:25:00,9.59,9.61,9.59,9.6,1021600.0,6.7228,6.7368,6.7228,6.7298,1021600.0
2007-11-26 15:30:00,9.6,9.61,9.6,9.61,959600.0,6.7298,6.7368,6.7298,6.7368,959600.0
2007-11-26 15:35:00,9.61,9.61,9.58,9.59,1537000.0,6.7368,6.7368,6.7158,6.7228,1537000.0
2007-11-26 15:40:00,9.6,9.62,9.59,9.61,1256800.0,6.7298,6.7438,6.7228,6.7368,1256800.0
2007-11-26 15:45:00,9.62,9.63,9.6,9.6,1284200.0,6.7438,6.7508,6.7298,6.7298,1284200.0
2007-11-26 15:50:00,9.6,9.6,9.58,9.58,3395200.0,6.7298,6.7298,6.7158,6.7158,3395200.0
2007-11-26 15:55:00,9.58,9.6,9.55,9.55,3013400.0,6.7158,6.7298,6.6948,6.6948,3013400.0
2007-11-27 09:30:00,9.55,9.6,9.51,9.56,958400.0,6.6948,6.7298,6.6667,6.7018,958400.0
2007-11-27 09:35:00,9.56,9.75,9.56,9.71,1050800.0,6.7018,6.835,6.7018,6.8069,1050800.0
2007-11-27 09:40:00,9.71,9.72,9.68,9.7,836600.0,6.8069,6.8139,6.7859,6.7999,836600.0
2007-11-27 09:45:00,9.7,9.71,9.67,9.69,594600.0,6.7999,6.8069,6.7789,6.7929,594600.0
2007-11-27 09:50:00,9.69,9.7,9.65,9.67,1085200.0,6.7929,6.7999,6.7649,6.7789,1085200.0
2007-11-27 09:55:00,9.68,9.69,9.65,9.69,817000.0,6.7859,6.7929,6.7649,6.7929,817000.0
2007-11-27 10:00:00,9.69,9.69,9.65,9.68,1428600.0,6.7929,6.7929,6.7649,6.7859,1428600.0
2007-11-27 10:05:00,9.67,9.67,9.62,9.63,705000.0,6.7789,6.7789,6.7438,6.7508,705000.0
2007-11-27 10:10:00,9.63,9.66,9.63,9.65,487800.0,6.7508,6.7719,6.7508,6.7649,487800.0
2007-11-27 10:15:00,9.65,9.67,9.65,9.65,467000.0,6.7649,6.7789,6.7649,6.7649,467000.0
2007-11-27 10:20:00,9.65,9.66,9.63,9.66,632200.0,6.7649,6.7719,6.7508,6.7719,632200.0
2007-11-27 10:25:00,9.65,9.67,9.64,9.65,391800.0,6.7649,6.7789,6.7578,6.7649,391800.0
2007-11-27 10:30:00,9.66,9.71,9.65,9.71,1599400.0,6.7719,6.8069,6.7649,6.8069,1599400.0
2007-11-27 10:35:00,9.7,9.74,9.7,9.71,844600.0,6.7999,6.828,6.7999,6.8069,844600.0
2007-11-27 10:40:00,9.71,9.72,9.71,9.72,1047600.0,6.8069,6.8139,6.8069,6.8139,1047600.0
2007-11-27 10:45:00,9.72,9.74,9.7,9.7,915800.0,6.8139,6.828,6.7999,6.7999,915800.0
2007-11-27 10:50:00,9.7,9.7,9.66,9.67,742000.0,6.7999,6.7999,6.7719,6.7789,742000.0
2007-11-27 10:55:00,9.67,9.71,9.67,9.7,473000.0,6.7789,6.8069,6.7789,6.7999,473000.0
2007-11-27 11:00:00,9.71,9.71,9.68,9.68,543600.0,6.8069,6.8069,6.7859,6.7859,543600.0
2007-11-27 11:05:00,9.68,9.69,9.67,9.68,608800.0,6.7859,6.7929,6.7789,6.7859,608800.0
2007-11-27 11:10:00,9.68,9.69,9.67,9.67,1377600.0,6.7859,6.7929,6.7789,6.7789,1377600.0
2007-11-27 11:15:00,9.68,9.69,9.67,9.68,365400.0,6.7859,6.7929,6.7789,6.7859,365400.0
2007-11-27 11:20:00,9.68,9.7,9.67,9.69,396400.0,6.7859,6.7999,6.7789,6.7929,396400.0
2007-11-27 11:25:00,9.7,9.71,9.68,9.68,642600.0,6.7999,6.8069,6.7859,6.7859,642600.0
2007-11-27 11:30:00,9.68,9.7,9.68,9.69,371800.0,6.7859,6.7999,6.7859,6.7929,371800.0
2007-11-27 11:35:00,9.69,9.71,9.69,9.71,560800.0,6.7929,6.8069,6.7929,6.8069,560800.0
2007-11-27 11:40:00,9.71,9.72,9.69,9.69,698000.0,6.8069,6.8139,6.7929,6.7929,698000.0
2007-11-27 11:45:00,9.69,9.7,9.68,9.69,420600.0,6.7929,6.7999,6.7859,6.7929,420600.0
2007-11-27 11:50:00,9.69,9.7,9.67,9.67,726600.0,6.7929,6.7999,6.7789,6.7789,726600.0
2007-11-27 11:55:00,9.67,9.67,9.66,9.67,259800.0,6.7789,6.7789,6.7719,6.7789,259800.0
2007-11-27 12:00:00,9.67,9.68,9.66,9.67,389000.0,6.7789,6.7859,6.7719,6.7789,389000.0
2007-11-27 12:05:00,9.68,9.68,9.67,9.68,376600.0,6.7859,6.7859,6.7789,6.7859,376600.0
2007-11-27 12:10:00,9.68,9.68,9.66,9.66,280800.0,6.7859,6.7859,6.7719,6.7719,280800.0
2007-11-27 12:15:00,9.65,9.66,9.62,9.62,467800.0,6.7649,6.7719,6.7438,6.7438,467800.0
2007-11-27 12:20:00,9.62,9.65,9.62,9.65,318000.0,6.7438,6.7649,6.7438,6.7649,318000.0
2007-11-27 12:25:00,9.65,9.66,9.64,9.65,288400.0,6.7649,6.7719,6.7578,6.7649,288400.0
2007-11-27 12:30:00,9.66,9.68,9.65,9.65,294200.0,6.7719,6.7859,6.7649,6.7649,294200.0
2007-11-27 12:35:00,9.65,9.65,9.65,9.65,436400.0,6.7649,6.7649,6.7649,6.7649,436400.0
2007-11-27 12:40:00,9.65,9.67,9.65,9.67,321800.0,6.7649,6.7789,6.7649,6.7789,321800.0
2007-11-27 12:45:00,9.67,9.68,9.65,9.65,236200.0,6.7789,6.7859,6.7649,6.7649,236200.0
2007-11-27 12:50:00,9.66,9.66,9.65,9.66,301800.0,6.7719,6.7719,6.7649,6.7719,301800.0
2007-11-27 12:55:00,9.65,9.66,9.65,9.65,274600.0,6.7649,6.7719,6.7649,6.7649,274600.0
2007-11-27 13:00:00,9.65,9.65,9.65,9.65,65200.0,6.7649,6.7649,6.7649,6.7649,65200.0
2007-11-27 13:05:00,9.65,9.65,9.64,9.65,225200.0,6.7649,6.7649,6.7578,6.7649,225200.0
2007-11-27 13:10:00,9.65,9.65,9.63,9.63,139000.0,6.7649,6.7649,6.7508,6.7508,139000.0
2007-11-27 13:15:00,9.63,9.63,9.63,9.63,93000.0,6.7508,6.7508,6.7508,6.7508,93000.0
2007-11-27 13:20:00,9.63,9.65,9.63,9.64,269000.0,6.7508,6.7649,6.7508,6.7578,269000.0
2007-11-27 13:25:00,9.65,9.65,9.64,9.65,199000.0,6.7649,6.7649,6.7578,6.7649,199000.0
2007-11-27 13:30:00,9.65,9.65,9.63,9.64,336200.0,6.7649,6.7649,6.7508,6.7578,336200.0
2007-11-27 13:35:00,9.63,9.65,9.63,9.64,155400.0,6.7508,6.7649,6.7508,6.7578,155400.0
2007-11-27 13:40:00,9.64,9.65,9.63,9.63,195600.0,6.7578,6.7649,6.7508,6.7508,195600.0
2007-11-27 13:45:00,9.63,9.65,9.63,9.64,105800.0,6.7508,6.7649,6.7508,6.7578,105800.0
2007-11-27 13:50:00,9.64,9.65,9.62,9.62,378600.0,6.7578,6.7649,6.7438,6.7438,378600.0
2007-11-27 13:55:00,9.62,9.62,9.62,9.62,151400.0,6.7438,6.7438,6.7438,6.7438,151400.0
2007-11-27 14:00:00,9.62,9.62,9.61,9.61,455600.0,6.7438,6.7438,6.7368,6.7368,455600.0
2007-11-27 14:05:00,9.6,9.61,9.58,9.58,474200.0,6.7298,6.7368,6.7158,6.7158,474200.0
2007-11-27 14:10:00,9.58,9.6,9.58,9.6,319800.0,6.7158,6.7298,6.7158,6.7298,319800.0
2007-11-27 14:15:00,9.6,9.64,9.6,9.64,410400.0,6.7298,6.7578,6.7298,6.7578,410400.0
2007-11-27 14:20:00,9.63,9.64,9.6,9.61,314800.0,6.7508,6.7578,6.7298,6.7368,314800.0
2007-11-27 14:25:00,9.6,9.62,9.59,9.6,229000.0,6.7298,6.7438,6.7228,6.7298,229000.0
2007-11-27 14:30:00,9.6,9.62,9.59,9.61,299800.0,6.7298,6.7438,6.7228,6.7368,299800.0
2007-11-27 14:35:00,9.61,9.61,9.59,9.61,1244200.0,6.7368,6.7368,6.7228,6.7368,1244200.0
2007-11-27 14:40:00,9.61,9.62,9.6,9.61,905600.0,6.7368,6.7438,6.7298,6.7368,905600.0
2007-11-27 14:45:00,9.61,9.62,9.6,9.6,437200.0,6.7368,6.7438,6.7298,6.7298,437200.0
2007-11-27 14:50:00,9.61,9.62,9.6,9.61,268200.0,6.7368,6.7438,6.7298,6.7368,268200.0
2007-11-27 14:55:00,9.61,9.62,9.6,9.62,458400.0,6.7368,6.7438,6.7298,6.7438,458400.0
2007-11-27 15:00:00,9.62,9.63,9.6,9.62,776600.0,6.7438,6.7508,6.7298,6.7438,776600.0
2007-11-27 15:05:00,9.62,9.63,9.61,9.62,1617200.0,6.7438,6.7508,6.7368,6.7438,1617200.0
2007-11-27 15:10:00,9.63,9.66,9.63,9.65,887400.0,6.7508,6.7719,6.7508,6.7649,887400.0
2007-11-27 15:15:00,9.65,9.66,9.65,9.65,492600.0,6.7649,6.7719,6.7649,6.7649,492600.0
2007-11-27 15:20:00,9.65,9.66,9.65,9.65,243800.0,6.7649,6.7719,6.7649,6.7649,243800.0
2007-11-27 15:25:00,9.65,9.65,9.62,9.62,601400.0,6.7649,6.7649,6.7438,6.7438,601400.0
2007-11-27 15:30:00,9.62,9.68,9.61,9.68,784000.0,6.7438,6.7859,6.7368,6.7859,784000.0
2007-11-27 15:35:00,9.68,9.7,9.65,9.67,1400600.0,6.7859,6.7999,6.7649,6.7789,1400600.0
2007-11-27 15:40:00,9.66,9.69,9.66,9.68,764800.0,6.7719,6.7929,6.7719,6.7859,764800.0
2007-11-27 15:45:00,9.68,9.72,9.68,9.72,635000.0,6.7859,6.8139,6.7859,6.8139,635000.0
2007-11-27 15:50:00,9.72,9.77,9.72,9.74,2351000.0,6.8139,6.849,6.8139,6.828,2351000.0
2007-11-27 15:55:00,9.74,9.75,9.72,9.73,1733800.0,6.828,6.835,6.8139,6.8209,1733800.0
2007-11-28 09:30:00,9.83,9.9,9.82,9.88,1428800.0,6.891,6.9401,6.884,6.9261,1428800.0
2007-11-28 09:35:00,9.88,9.88,9.84,9.88,918800.0,6.9261,6.9261,6.8981,6.9261,918800.0
2007-11-28 09:40:00,9.88,9.88,9.85,9.86,1022600.0,6.9261,6.9261,6.9051,6.9121,1022600.0
2007-11-28 09:45:00,9.86,9.88,9.86,9.88,579600.0,6.9121,6.9261,6.9121,6.9261,579600.0
2007-11-28 09:50:00,9.88,9.92,9.87,9.91,972000.0,6.9261,6.9541,6.9191,6.9471,972000.0
2007-11-28 09:55:00,9.91,9.95,9.9,9.95,738600.0,6.9471,6.9752,6.9401,6.9752,738600.0
2007-11-28 10:00:00,9.95,9.95,9.91,9.94,528600.0,6.9752,6.9752,6.9471,6.9682,528600.0
2007-11-28 10:05:00,9.94,9.94,9.88,9.89,395800.0,6.9682,6.9682,6.9261,6.9331,395800.0
2007-11-28 10:10:00,9.89,9.89,9.88,9.88,1005400.0,6.9331,6.9331,6.9261,6.9261,1005400.0
2007-11-28 10:15:00,9.88,9.94,9.88,9.94,750600.0,6.9261,6.9682,6.9261,6.9682,750600.0
2007-11-28 10:20:00,9.94,9.95,9.93,9.93,459200.0,6.9682,6.9752,6.9611,6.9611,459200.0
2007-11-28 10:25:00,9.93,9.94,9.93,9.93,781200.0,6.9611,6.9682,6.9611,6.9611,781200.0
2007-11-28 10:30:00,9.93,9.94,9.93,9.93,296200.0,6.9611,6.9682,6.9611,6.9611,296200.0
2007-11-28 10:35:00,9.93,9.97,9.93,9.97,582400.0,6.9611,6.9892,6.9611,6.9892,582400.0
2007-11-28 10:40:00,9.97,9.99,9.95,9.99,1204600.0,6.9892,7.0032,6.9752,7.0032,1204600.0
2007-11-28 10:45:00,9.99,10.0,9.98,9.99,1052000.0,7.0032,7.0102,6.9962,7.0032,1052000.0
2007-11-28 10:50:00,9.99,10.01,9.98,9.99,529800.0,7.0032,7.0172,6.9962,7.0032,529800.0
2007-11-28 10:55:00,10.0,10.02,9.99,9.99,786800.0,7.0102,7.0242,7.0032,7.0032,786800.0
2007-11-28 11:00:00,9.99,10.0,9.97,9.98,461800.0,7.0032,7.0102,6.9892,6.9962,461800.0
2007-11-28 11:05:00,9.97,9.99,9.95,9.95,615200.0,6.9892,7.0032,6.9752,6.9752,615200.0
2007-11-28 11:10:00,9.96,9.97,9.95,9.96,674000.0,6.9822,6.9892,6.9752,6.9822,674000.0
2007-11-28 11:15:00,9.96,9.97,9.95,9.96,443400.0,6.9822,6.9892,6.9752,6.9822,443400.0
2007-11-28 11:20:00,9.95,9.97,9.95,9.96,377200.0,6.9752,6.9892,6.9752,6.9822,377200.0
2007-11-28 11:25:00,9.96,9.97,9.95,9.96,592400.0,6.9822,6.9892,6.9752,6.9822,592400.0
2007-11-28 11:30:00,9.96,9.97,9.95,9.95,202600.0,6.9822,6.9892,6.9752,6.9752,202600.0
2007-11-28 11:35:00,9.96,9.96,9.9,9.9,324200.0,6.9822,6.9822,6.9401,6.9401,324200.0
2007-11-28 11:40:00,9.9,9.93,9.9,9.9,763400.0,6.9401,6.9611,6.9401,6.9401,763400.0
2007-11-28 11:45:00,9.9,9.91,9.88,9.9,490400.0,6.9401,6.9471,6.9261,6.9401,490400.0
2007-11-28 11:50:00,9.9,9.91,9.88,9.88,261600.0,6.9401,6.9471,6.9261,6.9261,261600.0
2007-11-28 11:55:00,9.88,9.91,9.88,9.9,302200.0,6.9261,6.9471,6.9261,6.9401,302200.0
2007-11-28 12:00:00,9.91,9.94,9.9,9.93,393600.0,6.9471,6.9682,6.9401,6.9611,393600.0
2007-11-28 12:05:00,9.93,9.95,9.93,9.94,473600.0,6.9611,6.9752,6.9611,6.9682,473600.0
2007-11-28 12:10:00,9.95,9.95,9.93,9.94,376000.0,6.9752,6.9752,6.9611,6.9682,376000.0
2007-11-28 12:15:00,9.95,9.95,9.92,9.93,263600.0,6.9752,6.9752,6.9541,6.9611,263600.0
2007-11-28 12:20:00,9.93,9.94,9.92,9.93,234600.0,6.9611,6.9682,6.9541,6.9611,234600.0
2007-11-28 12:25:00,9.93,9.93,9.9,9.9,146800.0,6.9611,6.9611,6.9401,6.9401,146800.0
2007-11-28 12:30:00,9.9,9.93,9.9,9.9,277600.0,6.9401,6.9611,6.9401,6.9401,277600.0
2007-11-28 12:35:00,9.9,9.93,9.9,9.91,317800.0,6.9401,6.9611,6.9401,6.9471,317800.0
2007-11-28 12:40:00,9.91,9.92,9.9,9.9,384600.0,6.9471,6.9541,6.9401,6.9401,384600.0
2007-11-28 12:45:00,9.9,9.92,9.9,9.9,550800.0,6.9401,6.9541,6.9401,6.9401,550800.0
2007-11-28 12:50:00,9.91,9.91,9.9,9.91,233800.0,6.9471,6.9471,6.9401,6.9471,233800.0
2007-11-28 12:55:00,9.91,9.91,9.9,9.9,130000.0,6.9471,6.9471,6.9401,6.9401,130000.0
2007-11-28 13:00:00,9.9,9.92,9.9,9.92,731400.0,6.9401,6.9541,6.9401,6.9541,731400.0
2007-11-28 13:05:00,9.92,9.94,9.92,9.94,248000.0,6.9541,6.9682,6.9541,6.9682,248000.0
2007-11-28 13:10:00,9.94,9.94,9.93,9.94,300000.0,6.9682,6.9682,6.9611,6.9682,300000.0
2007-11-28 13:15:00,9.94,9.95,9.93,9.95,398400.0,6.9682,6.9752,6.9611,6.9752,398400.0
2007-11-28 13:20:00,9.95,9.95,9.94,9.95,872800.0,6.9752,6.9752,6.9682,6.9752,872800.0
2007-11-28 13:25:00,9.95,9.95,9.92,9.92,293000.0,6.9752,6.9752,6.9541,6.9541,293000.0
2007-11-28 13:30:00,9.92,9.93,9.92,9.93,331000.0,6.9541,6.9611,6.9541,6.9611,331000.0
2007-11-28 13:35:00,9.93,9.94,9.93,9.94,177400.0,6.9611,6.9682,6.9611,6.9682,177400.0
2007-11-28 13:40:00,9.93,9.94,9.92,9.92,536600.0,6.9611,6.9682,6.9541,6.9541,536600.0
2007-11-28 13:45:00,9.92,9.93,9.9,9.93,336200.0,6.9541,6.9611,6.9401,6.9611,336200.0
2007-11-28 13:50:00,9.93,9.97,9.92,9.97,396200.0,6.9611,6.9892,6.9541,6.9892,396200.0
2007-11-28 13:55:00,9.97,9.98,9.96,9.98,668800.0,6.9892,6.9962,6.9822,6.9962,668800.0
2007-11-28 14:00:00,9.97,9.99,9.97,9.99,1543200.0,6.9892,7.0032,6.9892,7.0032,1543200.0
2007-11-28 14:05:00,9.99,10.0,9.98,9.99,1500400.0,7.0032,7.0102,6.9962,7.0032,1500400.0
2007-11-28 14:10:00,9.99,10.0,9.99,9.99,1126600.0,7.0032,7.0102,7.0032,7.0032,1126600.0
2007-11-28 14:15:00,9.99,9.99,9.97,9.97,312600.0,7.0032,7.0032,6.9892,6.9892,312600.0
2007-11-28 14:20:00,9.97,9.97,9.95,9.95,1043400.0,6.9892,6.9892,6.9752,6.9752,1043400.0
2007-11-28 14:25:00,9.95,9.97,9.94,9.95,644800.0,6.9752,6.9892,6.9682,6.9752,644800.0
2007-11-28 14:30:00,9.95,9.96,9.95,9.96,256800.0,6.9752,6.9822,6.9752,6.9822,256800.0
2007-11-28 14:35:00,9.96,9.97,9.95,9.96,801400.0,6.9822,6.9892,6.9752,6.9822,801400.0
2007-11-28 14:40:00,9.96,9.97,9.95,9.97,360000.0,6.9822,6.9892,6.9752,6.9892,360000.0
2007-11-28 14:45:00,9.96,9.97,9.96,9.97,406000.0,6.9822,6.9892,6.9822,6.9892,406000.0
2007-11-28 14:50:00,9.97,9.97,9.96,9.96,401200.0,6.9892,6.9892,6.9822,6.9822,401200.0
2007-11-28 14:55:00,9.97,9.99,9.96,9.99,612200.0,6.9892,7.0032,6.9822,7.0032,612200.0
2007-11-28 15:00:00,9.99,9.99,9.98,9.98,1023800.0,7.0032,7.0032,6.9962,6.9962,1023800.0
2007-11-28 15:05:00,9.98,10.0,9.97,9.99,1323400.0,6.9962,7.0102,6.9892,7.0032,1323400.0
2007-11-28 15:10:00,9.99,9.99,9.98,9.99,1389600.0,7.0032,7.0032,6.9962,7.0032,1389600.0
2007-11-28 15:15:00,9.99,10.01,9.99,10.0,1631600.0,7.0032,7.0172,7.0032,7.0102,1631600.0
2007-11-28 15:20:00,10.0,10.02,9.99,10.02,1657600.0,7.0102,7.0242,7.0032,7.0242,1657600.0
2007-11-28 15:25:00,10.02,10.02,9.99,10.0,775400.0,7.0242,7.0242,7.0032,7.0102,775400.0
2007-11-28 15:30:00,10.0,10.01,9.99,10.0,1064400.0,7.0102,7.0172,7.0032,7.0102,1064400.0
2007-11-28 15:35:00,10.0,10.01,9.99,10.01,1809800.0,7.0102,7.0172,7.0032,7.0172,1809800.0
2007-11-28 15:40:00,10.01,10.01,9.99,9.99,2217800.0,7.0172,7.0172,7.0032,7.0032,2217800.0
2007-11-28 15:45:00,9.99,10.01,9.99,9.99,2574800.0,7.0032,7.0172,7.0032,7.0032,2574800.0
2007-11-28 15:50:00,9.99,9.99,9.98,9.99,3102200.0,7.0032,7.0032,6.9962,7.0032,3102200.0
2007-11-28 15:55:00,9.99,10.01,9.97,9.97,3657200.0,7.0032,7.0172,6.9892,6.9892,3657200.0
2007-11-29 09:30:00,9.96,9.97,9.88,9.9,687800.0,6.9822,6.9892,6.9261,6.9401,687800.0
2007-11-29 09:35:00,9.91,9.97,9.91,9.97,434400.0,6.9471,6.9892,6.9471,6.9892,434400.0
2007-11-29 09:40:00,9.97,9.99,9.95,9.99,507400.0,6.9892,7.0032,6.9752,7.0032,507400.0
2007-11-29 09:45:00,9.98,9.99,9.89,9.91,450800.0,6.9962,7.0032,6.9331,6.9471,450800.0
2007-11-29 09:50:00,9.92,9.93,9.88,9.89,255600.0,6.9541,6.9611,6.9261,6.9331,255600.0
2007-11-29 09:55:00,9.89,9.92,9.88,9.91,328400.0,6.9331,6.9541,6.9261,6.9471,328400.0
2007-11-29 10:00:00,9.92,9.93,9.9,9.9,240200.0,6.9541,6.9611,6.9401,6.9401,240200.0
2007-11-29 10:05:00,9.9,9.94,9.9,9.9,830200.0,6.9401,6.9682,6.9401,6.9401,830200.0
2007-11-29 10:10:00,9.9,9.9,9.88,9.9,316600.0,6.9401,6.9401,6.9261,6.9401,316600.0
2007-11-29 10:15:00,9.9,9.91,9.89,9.9,247600.0,6.9401,6.9471,6.9331,6.9401,247600.0
2007-11-29 10:20:00,9.9,9.9,9.88,9.9,218000.0,6.9401,6.9401,6.9261,6.9401,218000.0
2007-11-29 10:25:00,9.9,9.9,9.9,9.9,210400.0,6.9401,6.9401,6.9401,6.9401,210400.0
2007-11-29 10:30:00,9.9,9.93,9.9,9.92,264000.0,6.9401,6.9611,6.9401,6.9541,264000.0
2007-11-29 10:35:00,9.92,9.97,9.92,9.96,470000.0,6.9541,6.9892,6.9541,6.9822,470000.0
2007-11-29 10:40:00,9.96,9.97,9.95,9.97,939000.0,6.9822,6.9892,6.9752,6.9892,939000.0
2007-11-29 10:45:00,9.96,9.98,9.96,9.97,466200.0,6.9822,6.9962,6.9822,6.9892,466200.0
2007-11-29 10:50:00,9.98,10.0,9.97,9.99,209600.0,6.9962,7.0102,6.9892,7.0032,209600.0
2007-11-29 10:55:00,9.99,10.02,9.99,10.01,423400.0,7.0032,7.0242,7.0032,7.0172,423400.0
2007-11-29 11:00:00,10.01,10.03,9.99,10.03,484000.0,7.0172,7.0312,7.0032,7.0312,484000.0
2007-11-29 11:05:00,10.03,10.05,10.03,10.04,475000.0,7.0312,7.0453,7.0312,7.0383,475000.0
2007-11-29 11:10:00,10.04,10.05,10.03,10.03,359000.0,7.0383,7.0453,7.0312,7.0312,359000.0
2007-11-29 11:15:00,10.03,10.04,10.03,10.03,179000.0,7.0312,7.0383,7.0312,7.0312,179000.0
2007-11-29 11:20:00,10.03,10.03,10.02,10.03,535600.0,7.0312,7.0312,7.0242,7.0312,535600.0
2007-11-29 11:25:00,10.03,10.05,10.03,10.04,185800.0,7.0312,7.0453,7.0312,7.0383,185800.0
2007-11-29 11:30:00,10.04,10.06,10.04,10.05,237000.0,7.0383,7.0523,7.0383,7.0453,237000.0
2007-11-29 11:35:00,10.05,10.07,10.05,10.06,994400.0,7.0453,7.0593,7.0453,7.0523,994400.0
2007-11-29 11:40:00,10.06,10.1,10.06,10.1,997600.0,7.0523,7.0803,7.0523,7.0803,997600.0
2007-11-29 11:45:00,10.09,10.11,10.09,10.1,600000.0,7.0733,7.0873,7.0733,7.0803,600000.0
2007-11-29 11:50:00,10.1,10.13,10.09,10.13,819000.0,7.0803,7.1014,7.0733,7.1014,819000.0
2007-11-29 11:55:00,10.13,10.15,10.13,10.15,1348200.0,7.1014,7.1154,7.1014,7.1154,1348200.0
2007-11-29 12:00:00,10.14,10.18,10.14,10.18,838800.0,7.1084,7.1364,7.1084,7.1364,838800.0
2007-11-29 12:05:00,10.18,10.18,10.15,10.15,743000.0,7.1364,7.1364,7.1154,7.1154,743000.0
2007-11-29 12:10:00,10.15,10.15,10.1,10.1,506800.0,7.1154,7.1154,7.0803,7.0803,506800.0
2007-11-29 12:15:00,10.11,10.13,10.1,10.13,273800.0,7.0873,7.1014,7.0803,7.1014,273800.0
2007-11-29 12:20:00,10.12,10.15,10.12,10.15,389400.0,7.0943,7.1154,7.0943,7.1154,389400.0
2007-11-29 12:25:00,10.15,10.18,10.13,10.18,493800.0,7.1154,7.1364,7.1014,7.1364,493800.0
2007-11-29 12:30:00,10.17,10.18,10.15,10.15,423000.0,7.1294,7.1364,7.1154,7.1154,423000.0
2007-11-29 12:35:00,10.15,10.15,10.13,10.14,258600.0,7.1154,7.1154,7.1014,7.1084,258600.0
2007-11-29 12:40:00,10.13,10.14,10.13,10.13,92400.0,7.1014,7.1084,7.1014,7.1014,92400.0
2007-11-29 12:45:00,10.13,10.13,10.12,10.13,641800.0,7.1014,7.1014,7.0943,7.1014,641800.0
2007-11-29 12:50:00,10.13,10.14,10.13,10.13,286600.0,7.1014,7.1084,7.1014,7.1014,286600.0
2007-11-29 12:55:00,10.13,10.13,10.12,10.13,259400.0,7.1014,7.1014,7.0943,7.1014,259400.0
2007-11-29 13:00:00,10.12,10.13,10.12,10.13,284200.0,7.0943,7.1014,7.0943,7.1014,284200.0
2007-11-29 13:05:00,10.13,10.13,10.1,10.11,132000.0,7.1014,7.1014,7.0803,7.0873,132000.0
2007-11-29 13:10:00,10.1,10.13,10.1,10.12,812000.0,7.0803,7.1014,7.0803,7.0943,812000.0
2007-11-29 13:15:00,10.12,10.13,10.12,10.13,179400.0,7.0943,7.1014,7.0943,7.1014,179400.0
2007-11-29 13:20:00,10.12,10.13,10.1,10.11,268200.0,7.0943,7.1014,7.0803,7.0873,268200.0
2007-11-29 13:25:00,10.1,10.11,10.1,10.11,280800.0,7.0803,7.0873,7.0803,7.0873,280800.0
2007-11-29 13:30:00,10.11,10.13,10.1,10.13,338000.0,7.0873,7.1014,7.0803,7.1014,338000.0
2007-11-29 13:35:00,10.12,10.13,10.12,10.13,305600.0,7.0943,7.1014,7.0943,7.1014,305600.0
2007-11-29 13:40:00,10.13,10.13,10.11,10.11,473400.0,7.1014,7.1014,7.0873,7.0873,473400.0
2007-11-29 13:45:00,10.11,10.11,10.09,10.1,379000.0,7.0873,7.0873,7.0733,7.0803,379000.0
2007-11-29 13:50:00,10.1,10.13,10.1,10.13,503000.0,7.0803,7.1014,7.0803,7.1014,503000.0
2007-11-29 13:55:00,10.13,10.15,10.13,10.14,463000.0,7.1014,7.1154,7.1014,7.1084,463000.0
2007-11-29 14:00:00,10.15,10.15,10.12,10.12,530200.0,7.1154,7.1154,7.0943,7.0943,530200.0
2007-11-29 14:05:00,10.12,10.12,10.1,10.12,334200.0,7.0943,7.0943,7.0803,7.0943,334200.0
2007-11-29 14:10:00,10.11,10.12,10.1,10.11,288400.0,7.0873,7.0943,7.0803,7.0873,288400.0
2007-11-29 14:15:00,10.11,10.13,10.11,10.13,449800.0,7.0873,7.1014,7.0873,7.1014,449800.0
2007-11-29 14:20:00,10.13,10.13,10.12,10.12,169600.0,7.1014,7.1014,7.0943,7.0943,169600.0
2007-11-29 14:25:00,10.12,10.14,10.12,10.13,423200.0,7.0943,7.1084,7.0943,7.1014,423200.0
2007-11-29 14:30:00,10.13,10.14,10.12,10.12,386600.0,7.1014,7.1084,7.0943,7.0943,386600.0
2007-11-29 14:35:00,10.12,10.13,10.12,10.13,338600.0,7.0943,7.1014,7.0943,7.1014,338600.0
2007-11-29 14:40:00,10.13,10.15,10.13,10.15,274000.0,7.1014,7.1154,7.1014,7.1154,274000.0
2007-11-29 14:45:00,10.15,10.15,10.15,10.15,145600.0,7.1154,7.1154,7.1154,7.1154,145600.0
2007-11-29 14:50:00,10.15,10.15,10.15,10.15,364200.0,7.1154,7.1154,7.1154,7.1154,364200.0
2007-11-29 14:55:00,10.15,10.17,10.15,10.16,546000.0,7.1154,7.1294,7.1154,7.1224,546000.0
2007-11-29 15:00:00,10.16,10.17,10.15,10.16,462000.0,7.1224,7.1294,7.1154,7.1224,462000.0
2007-11-29 15:05:00,10.15,10.2,10.15,10.2,1207400.0,7.1154,7.1504,7.1154,7.1504,1207400.0
2007-11-29 15:10:00,10.2,10.22,10.19,10.19,1147600.0,7.1504,7.1644,7.1434,7.1434,1147600.0
2007-11-29 15:15:00,10.19,10.2,10.18,10.19,733800.0,7.1434,7.1504,7.1364,7.1434,733800.0
2007-11-29 15:20:00,10.19,10.2,10.19,10.19,345000.0,7.1434,7.1504,7.1434,7.1434,345000.0
2007-11-29 15:25:00,10.19,10.19,10.18,10.19,537200.0,7.1434,7.1434,7.1364,7.1434,537200.0
2007-11-29 15:30:00,10.19,10.19,10.15,10.17,521800.0,7.1434,7.1434,7.1154,7.1294,521800.0
2007-11-29 15:35:00,10.17,10.17,10.15,10.15,460200.0,7.1294,7.1294,7.1154,7.1154,460200.0
2007-11-29 15:40:00,10.15,10.16,10.15,10.15,793200.0,7.1154,7.1224,7.1154,7.1154,793200.0
2007-11-29 15:45:00,10.15,10.17,10.13,10.15,1964000.0,7.1154,7.1294,7.1014,7.1154,1964000.0
2007-11-29 15:50:00,10.16,10.17,10.15,10.15,1579000.0,7.1224,7.1294,7.1154,7.1154,1579000.0
2007-11-29 15:55:00,10.15,10.17,10.14,10.16,1751800.0,7.1154,7.1294,7.1084,7.1224,1751800.0
2007-11-30 09:30:00,10.26,10.27,10.13,10.14,1418400.0,7.1925,7.1995,7.1014,7.1084,1418400.0
2007-11-30 09:35:00,10.13,10.16,10.13,10.13,840200.0,7.1014,7.1224,7.1014,7.1014,840200.0
2007-11-30 09:40:00,10.13,10.15,10.11,10.14,591600.0,7.1014,7.1154,7.0873,7.1084,591600.0
2007-11-30 09:45:00,10.13,10.14,10.09,10.1,696600.0,7.1014,7.1084,7.0733,7.0803,696600.0
2007-11-30 09:50:00,10.1,10.1,10.03,10.04,457600.0,7.0803,7.0803,7.0312,7.0383,457600.0
2007-11-30 09:55:00,10.04,10.04,9.99,9.99,858800.0,7.0383,7.0383,7.0032,7.0032,858800.0
2007-11-30 10:00:00,9.99,10.03,9.99,10.02,1253600.0,7.0032,7.0312,7.0032,7.0242,1253600.0
2007-11-30 10:05:00,10.03,10.06,10.0,10.06,852000.0,7.0312,7.0523,7.0102,7.0523,852000.0
2007-11-30 10:10:00,10.06,10.06,10.04,10.06,313200.0,7.0523,7.0523,7.0383,7.0523,313200.0
2007-11-30 10:15:00,10.06,10.08,10.04,10.06,793800.0,7.0523,7.0663,7.0383,7.0523,793800.0
2007-11-30 10:20:00,10.06,10.1,10.05,10.1,692600.0,7.0523,7.0803,7.0453,7.0803,692600.0
2007-11-30 10:25:00,10.1,10.15,10.09,10.15,1065000.0,7.0803,7.1154,7.0733,7.1154,1065000.0
2007-11-30 10:30:00,10.15,10.16,10.13,10.13,562400.0,7.1154,7.1224,7.1014,7.1014,562400.0
2007-11-30 10:35:00,10.13,10.13,10.11,10.11,564800.0,7.1014,7.1014,7.0873,7.0873,564800.0
2007-11-30 10:40:00,10.12,10.13,10.1,10.12,529400.0,7.0943,7.1014,7.0803,7.0943,529400.0
2007-11-30 10:45:00,10.12,10.13,10.11,10.13,243400.0,7.0943,7.1014,7.0873,7.1014,243400.0
2007-11-30 10:50:00,10.12,10.15,10.12,10.15,298000.0,7.0943,7.1154,7.0943,7.1154,298000.0
2007-11-30 10:55:00,10.15,10.17,10.15,10.15,512600.0,7.1154,7.1294,7.1154,7.1154,512600.0
2007-11-30 11:00:00,10.15,10.15,10.15,10.15,596600.0,7.1154,7.1154,7.1154,7.1154,596600.0
2007-11-30 11:05:00,10.15,10.17,10.15,10.16,625400.0,7.1154,7.1294,7.1154,7.1224,625400.0
2007-11-30 11:10:00,10.16,10.17,10.16,10.16,473400.0,7.1224,7.1294,7.1224,7.1224,473400.0
2007-11-30 11:15:00,10.17,10.17,10.16,10.17,411000.0,7.1294,7.1294,7.1224,7.1294,411000.0
2007-11-30 11:20:00,10.17,10.2,10.17,10.18,448400.0,7.1294,7.1504,7.1294,7.1364,448400.0
2007-11-30 11:25:00,10.18,10.19,10.18,10.19,306400.0,7.1364,7.1434,7.1364,7.1434,306400.0
2007-11-30 11:30:00,10.19,10.19,10.18,10.19,373000.0,7.1434,7.1434,7.1364,7.1434,373000.0
2007-11-30 11:35:00,10.19,10.21,10.19,10.2,238200.0,7.1434,7.1574,7.1434,7.1504,238200.0
2007-11-30 11:40:00,10.2,10.22,10.2,10.22,254600.0,7.1504,7.1644,7.1504,7.1644,254600.0
2007-11-30 11:45:00,10.21,10.22,10.21,10.22,126800.0,7.1574,7.1644,7.1574,7.1644,126800.0
2007-11-30 11:50:00,10.22,10.22,10.21,10.22,147800.0,7.1644,7.1644,7.1574,7.1644,147800.0
2007-11-30 11:55:00,10.22,10.22,10.22,10.22,257200.0,7.1644,7.1644,7.1644,7.1644,257200.0
2007-11-30 12:00:00,10.22,10.22,10.2,10.21,209200.0,7.1644,7.1644,7.1504,7.1574,209200.0
2007-11-30 12:05:00,10.2,10.23,10.2,10.22,461400.0,7.1504,7.1715,7.1504,7.1644,461400.0
2007-11-30 12:10:00,10.22,10.25,10.22,10.24,429800.0,7.1644,7.1855,7.1644,7.1785,429800.0
2007-11-30 12:15:00,10.24,10.26,10.24,10.25,676800.0,7.1785,7.1925,7.1785,7.1855,676800.0
2007-11-30 12:20:00,10.25,10.26,10.23,10.24,370000.0,7.1855,7.1925,7.1715,7.1785,370000.0
2007-11-30 12:25:00,10.24,10.24,10.23,10.24,511400.0,7.1785,7.1785,7.1715,7.1785,511400.0
2007-11-30 12:30:00,10.24,10.24,10.22,10.24,481600.0,7.1785,7.1785,7.1644,7.1785,481600.0
2007-11-30 12:35:00,10.23,10.24,10.22,10.23,216000.0,7.1715,7.1785,7.1644,7.1715,216000.0
2007-11-30 12:40:00,10.22,10.23,10.21,10.22,394000.0,7.1644,7.1715,7.1574,7.1644,394000.0
2007-11-30 12:45:00,10.22,10.22,10.21,10.21,498200.0,7.1644,7.1644,7.1574,7.1574,498200.0
2007-11-30 12:50:00,10.21,10.21,10.2,10.2,323000.0,7.1574,7.1574,7.1504,7.1504,323000.0
2007-11-30 12:55:00,10.2,10.21,10.2,10.2,110600.0,7.1504,7.1574,7.1504,7.1504,110600.0
2007-11-30 13:00:00,10.21,10.21,10.2,10.2,136400.0,7.1574,7.1574,7.1504,7.1504,136400.0
2007-11-30 13:05:00,10.2,10.2,10.2,10.2,67400.0,7.1504,7.1504,7.1504,7.1504,67400.0
2007-11-30 13:10:00,10.2,10.2,10.16,10.18,413600.0,7.1504,7.1504,7.1224,7.1364,413600.0
2007-11-30 13:15:00,10.19,10.19,10.17,10.17,655400.0,7.1434,7.1434,7.1294,7.1294,655400.0
2007-11-30 13:20:00,10.17,10.21,10.17,10.21,549600.0,7.1294,7.1574,7.1294,7.1574,549600.0
2007-11-30 13:25:00,10.2,10.21,10.2,10.21,145400.0,7.1504,7.1574,7.1504,7.1574,145400.0
2007-11-30 13:30:00,10.21,10.21,10.2,10.21,399200.0,7.1574,7.1574,7.1504,7.1574,399200.0
2007-11-30 13:35:00,10.21,10.22,10.21,10.22,247800.0,7.1574,7.1644,7.1574,7.1644,247800.0
2007-11-30 13:40:00,10.22,10.22,10.21,10.22,292000.0,7.1644,7.1644,7.1574,7.1644,292000.0
2007-11-30 13:45:00,10.22,10.22,10.22,10.22,104600.0,7.1644,7.1644,7.1644,7.1644,104600.0
2007-11-30 13:50:00,10.22,10.24,10.22,10.24,149400.0,7.1644,7.1785,7.1644,7.1785,149400.0
2007-11-30 13:55:00,10.24,10.27,10.24,10.26,544200.0,7.1785,7.1995,7.1785,7.1925,544200.0
2007-11-30 14:00:00,10.26,10.27,10.24,10.24,730800.0,7.1925,7.1995,7.1785,7.1785,730800.0
2007-11-30 14:05:00,10.24,10.26,10.24,10.25,474000.0,7.1785,7.1925,7.1785,7.1855,474000.0
2007-11-30 14:10:00,10.26,10.29,10.25,10.29,459600.0,7.1925,7.2135,7.1855,7.2135,459600.0
2007-11-30 14:15:00,10.29,10.31,10.28,10.3,912400.0,7.2135,7.2275,7.2065,7.2205,912400.0
2007-11-30 14:20:00,10.3,10.31,10.29,10.31,433800.0,7.2205,7.2275,7.2135,7.2275,433800.0
2007-11-30 14:25:00,10.31,10.31,10.3,10.31,564400.0,7.2275,7.2275,7.2205,7.2275,564400.0
2007-11-30 14:30:00,10.31,10.33,10.31,10.33,712200.0,7.2275,7.2416,7.2275,7.2416,712200.0
2007-11-30 14:35:00,10.33,10.34,10.33,10.33,232600.0,7.2416,7.2486,7.2416,7.2416,232600.0
2007-11-30 14:40:00,10.32,10.33,10.32,10.33,349600.0,7.2345,7.2416,7.2345,7.2416,349600.0
2007-11-30 14:45:00,10.33,10.33,10.29,10.29,470000.0,7.2416,7.2416,7.2135,7.2135,470000.0
2007-11-30 14:50:00,10.29,10.3,10.26,10.26,622600.0,7.2135,7.2205,7.1925,7.1925,622600.0
2007-11-30 14:55:00,10.26,10.63,10.26,10.39,4470200.0,7.1925,7.4519,7.1925,7.2836,4470200.0
2007-11-30 15:00:00,10.38,10.39,10.28,10.29,1052400.0,7.2766,7.2836,7.2065,7.2135,1052400.0
2007-11-30 15:05:00,10.29,10.3,10.22,10.28,1145600.0,7.2135,7.2205,7.1644,7.2065,1145600.0
2007-11-30 15:10:00,10.28,10.29,10.25,10.27,544400.0,7.2065,7.2135,7.1855,7.1995,544400.0
2007-11-30 15:15:00,10.28,10.28,10.27,10.27,185000.0,7.2065,7.2065,7.1995,7.1995,185000.0
2007-11-30 15:20:00,10.27,10.31,10.27,10.3,635000.0,7.1995,7.2275,7.1995,7.2205,635000.0
2007-11-30 15:25:00,10.3,10.3,10.27,10.28,700600.0,7.2205,7.2205,7.1995,7.2065,700600.0
2007-11-30 15:30:00,10.28,10.3,10.24,10.25,672000.0,7.2065,7.2205,7.1785,7.1855,672000.0
2007-11-30 15:35:00,10.25,10.26,10.24,10.26,707000.0,7.1855,7.1925,7.1785,7.1925,707000.0
2007-11-30 15:40:00,10.26,10.28,10.26,10.27,484800.0,7.1925,7.2065,7.1925,7.1995,484800.0
2007-11-30 15:45:00,10.27,10.27,10.22,10.22,1173600.0,7.1995,7.1995,7.1644,7.1644,1173600.0
2007-11-30 15:50:00,10.22,10.24,10.21,10.24,1226200.0,7.1644,7.1785,7.1574,7.1785,1226200.0
2007-11-30 15:55:00,10.24,10.28,10.24,10.27,1746000.0,7.1785,7.2065,7.1785,7.1995,1746000.0
2007-12-03 09:30:00,10.19,10.28,10.17,10.26,975200.0,7.1434,7.2065,7.1294,7.1925,975200.0
2007-12-03 09:35:00,10.26,10.3,10.26,10.28,459400.0,7.1925,7.2205,7.1925,7.2065,459400.0
2007-12-03 09:40:00,10.28,10.32,10.26,10.32,429800.0,7.2065,7.2345,7.1925,7.2345,429800.0
2007-12-03 09:45:00,10.32,10.36,10.32,10.35,450800.0,7.2345,7.2626,7.2345,7.2556,450800.0
2007-12-03 09:50:00,10.35,10.35,10.3,10.34,494000.0,7.2556,7.2556,7.2205,7.2486,494000.0
2007-12-03 09:55:00,10.34,10.38,10.33,10.34,575400.0,7.2486,7.2766,7.2416,7.2486,575400.0
2007-12-03 10:00:00,10.34,10.36,10.3,10.3,755400.0,7.2486,7.2626,7.2205,7.2205,755400.0
2007-12-03 10:05:00,10.31,10.32,10.28,10.28,366400.0,7.2275,7.2345,7.2065,7.2065,366400.0
2007-12-03 10:10:00,10.28,10.31,10.27,10.3,588800.0,7.2065,7.2275,7.1995,7.2205,588800.0
2007-12-03 10:15:00,10.31,10.35,10.3,10.35,1150200.0,7.2275,7.2556,7.2205,7.2556,1150200.0
2007-12-03 10:20:00,10.35,10.38,10.35,10.38,581400.0,7.2556,7.2766,7.2556,7.2766,581400.0
2007-12-03 10:25:00,10.38,10.43,10.38,10.4,1028200.0,7.2766,7.3117,7.2766,7.2906,1028200.0
2007-12-03 10:30:00,10.4,10.45,10.4,10.43,762000.0,7.2906,7.3257,7.2906,7.3117,762000.0
2007-12-03 10:35:00,10.44,10.46,10.43,10.44,639400.0,7.3187,7.3327,7.3117,7.3187,639400.0
2007-12-03 10:40:00,10.44,10.45,10.4,10.44,701000.0,7.3187,7.3257,7.2906,7.3187,701000.0
2007-12-03 10:45:00,10.45,10.46,10.44,10.45,360600.0,7.3257,7.3327,7.3187,7.3257,360600.0
2007-12-03 10:50:00,10.45,10.51,10.45,10.49,989600.0,7.3257,7.3677,7.3257,7.3537,989600.0
2007-12-03 10:55:00,10.49,10.51,10.49,10.5,729000.0,7.3537,7.3677,7.3537,7.3607,729000.0
2007-12-03 11:00:00,10.5,10.52,10.47,10.47,449000.0,7.3607,7.3747,7.3397,7.3397,449000.0
2007-12-03 11:05:00,10.47,10.47,10.44,10.44,280600.0,7.3397,7.3397,7.3187,7.3187,280600.0
2007-12-03 11:10:00,10.45,10.45,10.43,10.43,222400.0,7.3257,7.3257,7.3117,7.3117,222400.0
2007-12-03 11:15:00,10.43,10.43,10.41,10.42,185200.0,7.3117,7.3117,7.2976,7.3046,185200.0
2007-12-03 11:20:00,10.42,10.44,10.41,10.43,359000.0,7.3046,7.3187,7.2976,7.3117,359000.0
2007-12-03 11:25:00,10.43,10.44,10.43,10.44,155400.0,7.3117,7.3187,7.3117,7.3187,155400.0
2007-12-03 11:30:00,10.43,10.61,10.43,10.58,4140200.0,7.3117,7.4378,7.3117,7.4168,4140200.0
2007-12-03 11:35:00,10.58,10.59,10.54,10.56,929800.0,7.4168,7.4238,7.3888,7.4028,929800.0
2007-12-03 11:40:00,10.56,10.71,10.56,10.69,1788400.0,7.4028,7.5079,7.4028,7.4939,1788400.0
2007-12-03 11:45:00,10.7,10.81,10.7,10.8,2279800.0,7.5009,7.578,7.5009,7.571,2279800.0
2007-12-03 11:50:00,10.8,10.81,10.77,10.78,2037400.0,7.571,7.578,7.55,7.557,2037400.0
2007-12-03 11:55:00,10.78,10.78,10.72,10.72,1188600.0,7.557,7.557,7.515,7.515,1188600.0
2007-12-03 12:00:00,10.72,10.72,10.65,10.65,1041200.0,7.515,7.515,7.4659,7.4659,1041200.0
2007-12-03 12:05:00,10.65,10.65,10.61,10.64,1640000.0,7.4659,7.4659,7.4378,7.4589,1640000.0
2007-12-03 12:10:00,10.65,10.65,10.64,10.65,371400.0,7.4659,7.4659,7.4589,7.4659,371400.0
2007-12-03 12:15:00,10.65,10.65,10.63,10.63,553400.0,7.4659,7.4659,7.4519,7.4519,553400.0
2007-12-03 12:20:00,10.63,10.63,10.58,10.58,658000.0,7.4519,7.4519,7.4168,7.4168,658000.0
2007-12-03 12:25:00,10.58,10.6,10.58,10.59,364000.0,7.4168,7.4308,7.4168,7.4238,364000.0
2007-12-03 12:30:00,10.6,10.61,10.59,10.6,398400.0,7.4308,7.4378,7.4238,7.4308,398400.0
2007-12-03 12:35:00,10.6,10.61,10.6,10.6,311000.0,7.4308,7.4378,7.4308,7.4308,311000.0
2007-12-03 12:40:00,10.6,10.61,10.6,10.6,588400.0,7.4308,7.4378,7.4308,7.4308,588400.0
2007-12-03 12:45:00,10.6,10.61,10.59,10.61,552400.0,7.4308,7.4378,7.4238,7.4378,552400.0
2007-12-03 12:50:00,10.61,10.62,10.6,10.61,499400.0,7.4378,7.4449,7.4308,7.4378,499400.0
2007-12-03 12:55:00,10.61,10.61,10.6,10.6,356200.0,7.4378,7.4378,7.4308,7.4308,356200.0
2007-12-03 13:00:00,10.6,10.6,10.59,10.6,379000.0,7.4308,7.4308,7.4238,7.4308,379000.0
2007-12-03 13:05:00,10.6,10.6,10.58,10.58,194800.0,7.4308,7.4308,7.4168,7.4168,194800.0
2007-12-03 13:10:00,10.59,10.6,10.58,10.59,306200.0,7.4238,7.4308,7.4168,7.4238,306200.0
2007-12-03 13:15:00,10.59,10.59,10.58,10.58,203600.0,7.4238,7.4238,7.4168,7.4168,203600.0
2007-12-03 13:20:00,10.58,10.58,10.56,10.56,391600.0,7.4168,7.4168,7.4028,7.4028,391600.0
2007-12-03 13:25:00,10.57,10.58,10.55,10.55,387800.0,7.4098,7.4168,7.3958,7.3958,387800.0
2007-12-03 13:30:00,10.56,10.56,10.53,10.53,633200.0,7.4028,7.4028,7.3818,7.3818,633200.0
2007-12-03 13:35:00,10.53,10.53,10.52,10.53,431400.0,7.3818,7.3818,7.3747,7.3818,431400.0
2007-12-03 13:40:00,10.53,10.54,10.53,10.53,362400.0,7.3818,7.3888,7.3818,7.3818,362400.0
2007-12-03 13:45:00,10.53,10.54,10.53,10.54,256200.0,7.3818,7.3888,7.3818,7.3888,256200.0
2007-12-03 13:50:00,10.54,10.54,10.53,10.53,238800.0,7.3888,7.3888,7.3818,7.3818,238800.0
2007-12-03 13:55:00,10.53,10.54,10.53,10.53,395400.0,7.3818,7.3888,7.3818,7.3818,395400.0
2007-12-03 14:00:00,10.53,10.54,10.53,10.54,320800.0,7.3818,7.3888,7.3818,7.3888,320800.0
2007-12-03 14:05:00,10.54,10.55,10.54,10.55,271000.0,7.3888,7.3958,7.3888,7.3958,271000.0
2007-12-03 14:10:00,10.55,10.56,10.55,10.56,317800.0,7.3958,7.4028,7.3958,7.4028,317800.0
2007-12-03 14:15:00,10.56,10.56,10.53,10.55,614800.0,7.4028,7.4028,7.3818,7.3958,614800.0
2007-12-03 14:20:00,10.55,10.56,10.55,10.55,350400.0,7.3958,7.4028,7.3958,7.3958,350400.0
2007-12-03 14:25:00,10.55,10.56,10.54,10.54,173800.0,7.3958,7.4028,7.3888,7.3888,173800.0
2007-12-03 14:30:00,10.54,10.54,10.52,10.52,479600.0,7.3888,7.3888,7.3747,7.3747,479600.0
2007-12-03 14:35:00,10.52,10.52,10.51,10.52,446400.0,7.3747,7.3747,7.3677,7.3747,446400.0
2007-12-03 14:40:00,10.52,10.54,10.51,10.54,292000.0,7.3747,7.3888,7.3677,7.3888,292000.0
2007-12-03 14:45:00,10.54,10.54,10.51,10.52,265000.0,7.3888,7.3888,7.3677,7.3747,265000.0
2007-12-03 14:50:00,10.51,10.54,10.51,10.54,171800.0,7.3677,7.3888,7.3677,7.3888,171800.0
2007-12-03 14:55:00,10.54,10.54,10.53,10.54,133400.0,7.3888,7.3888,7.3818,7.3888,133400.0
2007-12-03 15:00:00,10.54,10.54,10.53,10.53,301000.0,7.3888,7.3888,7.3818,7.3818,301000.0
2007-12-03 15:05:00,10.54,10.54,10.52,10.53,829200.0,7.3888,7.3888,7.3747,7.3818,829200.0
2007-12-03 15:10:00,10.52,10.53,10.5,10.5,430600.0,7.3747,7.3818,7.3607,7.3607,430600.0
2007-12-03 15:15:00,10.51,10.54,10.5,10.53,761400.0,7.3677,7.3888,7.3607,7.3818,761400.0
2007-12-03 15:20:00,10.53,10.53,10.51,10.53,478600.0,7.3818,7.3818,7.3677,7.3818,478600.0
2007-12-03 15:25:00,10.53,10.54,10.53,10.54,277800.0,7.3818,7.3888,7.3818,7.3888,277800.0
2007-12-03 15:30:00,10.54,10.54,10.53,10.53,314400.0,7.3888,7.3888,7.3818,7.3818,314400.0
2007-12-03 15:35:00,10.53,10.55,10.53,10.55,429600.0,7.3818,7.3958,7.3818,7.3958,429600.0
2007-12-03 15:40:00,10.54,10.56,10.54,10.56,651800.0,7.3888,7.4028,7.3888,7.4028,651800.0
2007-12-03 15:45:00,10.56,10.59,10.56,10.58,757800.0,7.4028,7.4238,7.4028,7.4168,757800.0
2007-12-03 15:50:00,10.58,10.58,10.54,10.54,961600.0,7.4168,7.4168,7.3888,7.3888,961600.0
2007-12-03 15:55:00,10.54,10.54,10.52,10.53,1553800.0,7.3888,7.3888,7.3747,7.3818,1553800.0
2007-12-04 09:30:00,10.4,10.53,10.4,10.45,744800.0,7.2906,7.3818,7.2906,7.3257,744800.0
2007-12-04 09:35:00,10.44,10.46,10.38,10.38,529400.0,7.3187,7.3327,7.2766,7.2766,529400.0
2007-12-04 09:40:00,10.38,10.38,10.35,10.35,1075200.0,7.2766,7.2766,7.2556,7.2556,1075200.0
2007-12-04 09:45:00,10.35,10.38,10.34,10.37,674400.0,7.2556,7.2766,7.2486,7.2696,674400.0
2007-12-04 09:50:00,10.38,10.4,10.36,10.38,954400.0,7.2766,7.2906,7.2626,7.2766,954400.0
2007-12-04 09:55:00,10.38,10.42,10.38,10.42,925200.0,7.2766,7.3046,7.2766,7.3046,925200.0
2007-12-04 10:00:00,10.41,10.44,10.41,10.42,478400.0,7.2976,7.3187,7.2976,7.3046,478400.0
2007-12-04 10:05:00,10.42,10.45,10.42,10.44,627000.0,7.3046,7.3257,7.3046,7.3187,627000.0
2007-12-04 10:10:00,10.44,10.5,10.44,10.49,601400.0,7.3187,7.3607,7.3187,7.3537,601400.0
2007-12-04 10:15:00,10.49,10.5,10.45,10.45,256600.0,7.3537,7.3607,7.3257,7.3257,256600.0
2007-12-04 10:20:00,10.45,10.45,10.4,10.41,211200.0,7.3257,7.3257,7.2906,7.2976,211200.0
2007-12-04 10:25:00,10.41,10.43,10.4,10.4,380600.0,7.2976,7.3117,7.2906,7.2906,380600.0
2007-12-04 10:30:00,10.4,10.42,10.39,10.4,1173000.0,7.2906,7.3046,7.2836,7.2906,1173000.0
2007-12-04 10:35:00,10.4,10.4,10.4,10.4,151600.0,7.2906,7.2906,7.2906,7.2906,151600.0
2007-12-04 10:40:00,10.4,10.42,10.4,10.41,428200.0,7.2906,7.3046,7.2906,7.2976,428200.0
2007-12-04 10:45:00,10.41,10.43,10.4,10.43,1565200.0,7.2976,7.3117,7.2906,7.3117,1565200.0
2007-12-04 10:50:00,10.43,10.45,10.43,10.45,217400.0,7.3117,7.3257,7.3117,7.3257,217400.0
2007-12-04 10:55:00,10.45,10.46,10.4,10.42,381000.0,7.3257,7.3327,7.2906,7.3046,381000.0
2007-12-04 11:00:00,10.42,10.42,10.41,10.42,242000.0,7.3046,7.3046,7.2976,7.3046,242000.0
2007-12-04 11:05:00,10.42,10.42,10.4,10.4,167600.0,7.3046,7.3046,7.2906,7.2906,167600.0
2007-12-04 11:10:00,10.4,10.41,10.4,10.4,352000.0,7.2906,7.2976,7.2906,7.2906,352000.0
2007-12-04 11:15:00,10.4,10.41,10.4,10.4,1145400.0,7.2906,7.2976,7.2906,7.2906,1145400.0
2007-12-04 11:20:00,10.4,10.41,10.4,10.4,678000.0,7.2906,7.2976,7.2906,7.2906,678000.0
2007-12-04 11:25:00,10.4,10.4,10.4,10.4,110600.0,7.2906,7.2906,7.2906,7.2906,110600.0
2007-12-04 11:30:00,10.4,10.42,10.4,10.4,1039800.0,7.2906,7.3046,7.2906,7.2906,1039800.0
2007-12-04 11:35:00,10.4,10.4,10.4,10.4,446400.0,7.2906,7.2906,7.2906,7.2906,446400.0
2007-12-04 11:40:00,10.4,10.4,10.4,10.4,4424000.0,7.2906,7.2906,7.2906,7.2906,4424000.0
2007-12-04 11:45:00,10.4,10.4,10.4,10.4,336600.0,7.2906,7.2906,7.2906,7.2906,336600.0
2007-12-04 11:50:00,10.4,10.4,10.4,10.4,311200.0,7.2906,7.2906,7.2906,7.2906,311200.0
2007-12-04 11:55:00,10.4,10.4,10.4,10.4,431800.0,7.2906,7.2906,7.2906,7.2906,431800.0
2007-12-04 12:00:00,10.4,10.4,10.4,10.4,377800.0,7.2906,7.2906,7.2906,7.2906,377800.0
2007-12-04 12:05:00,10.4,10.4,10.4,10.4,103600.0,7.2906,7.2906,7.2906,7.2906,103600.0
2007-12-04 12:10:00,10.4,10.4,10.4,10.4,164200.0,7.2906,7.2906,7.2906,7.2906,164200.0
2007-12-04 12:15:00,10.4,10.4,10.4,10.4,345600.0,7.2906,7.2906,7.2906,7.2906,345600.0
2007-12-04 12:20:00,10.4,10.4,10.39,10.4,180800.0,7.2906,7.2906,7.2836,7.2906,180800.0
2007-12-04 12:25:00,10.4,10.4,10.4,10.4,299400.0,7.2906,7.2906,7.2906,7.2906,299400.0
2007-12-04 12:30:00,10.4,10.4,10.4,10.4,93200.0,7.2906,7.2906,7.2906,7.2906,93200.0
2007-12-04 12:35:00,10.4,10.4,10.39,10.39,200600.0,7.2906,7.2906,7.2836,7.2836,200600.0
2007-12-04 12:40:00,10.4,10.4,10.37,10.38,377800.0,7.2906,7.2906,7.2696,7.2766,377800.0
2007-12-04 12:45:00,10.38,10.42,10.38,10.41,255000.0,7.2766,7.3046,7.2766,7.2976,255000.0
2007-12-04 12:50:00,10.42,10.43,10.41,10.42,625800.0,7.3046,7.3117,7.2976,7.3046,625800.0
2007-12-04 12:55:00,10.42,10.43,10.4,10.4,1272600.0,7.3046,7.3117,7.2906,7.2906,1272600.0
2007-12-04 13:00:00,10.4,10.4,10.4,10.4,285600.0,7.2906,7.2906,7.2906,7.2906,285600.0
2007-12-04 13:05:00,10.4,10.41,10.39,10.4,1321400.0,7.2906,7.2976,7.2836,7.2906,1321400.0
2007-12-04 13:10:00,10.4,10.4,10.4,10.4,295800.0,7.2906,7.2906,7.2906,7.2906,295800.0
2007-12-04 13:15:00,10.4,10.4,10.38,10.38,188000.0,7.2906,7.2906,7.2766,7.2766,188000.0
2007-12-04 13:20:00,10.39,10.39,10.38,10.38,200200.0,7.2836,7.2836,7.2766,7.2766,200200.0
2007-12-04 13:25:00,10.38,10.38,10.33,10.34,484000.0,7.2766,7.2766,7.2416,7.2486,484000.0
2007-12-04 13:30:00,10.33,10.38,10.33,10.38,346600.0,7.2416,7.2766,7.2416,7.2766,346600.0
2007-12-04 13:35:00,10.38,10.38,10.36,10.37,202000.0,7.2766,7.2766,7.2626,7.2696,202000.0
2007-12-04 13:40:00,10.37,10.38,10.36,10.37,144200.0,7.2696,7.2766,7.2626,7.2696,144200.0
2007-12-04 13:45:00,10.37,10.38,10.37,10.38,116200.0,7.2696,7.2766,7.2696,7.2766,116200.0
2007-12-04 13:50:00,10.38,10.38,10.35,10.35,230600.0,7.2766,7.2766,7.2556,7.2556,230600.0
2007-12-04 13:55:00,10.35,10.37,10.34,10.35,329000.0,7.2556,7.2696,7.2486,7.2556,329000.0
2007-12-04 14:00:00,10.35,10.36,10.34,10.34,318000.0,7.2556,7.2626,7.2486,7.2486,318000.0
2007-12-04 14:05:00,10.34,10.35,10.33,10.35,326600.0,7.2486,7.2556,7.2416,7.2556,326600.0
2007-12-04 14:10:00,10.34,10.35,10.33,10.35,295000.0,7.2486,7.2556,7.2416,7.2556,295000.0
2007-12-04 14:15:00,10.35,10.36,10.35,10.35,189600.0,7.2556,7.2626,7.2556,7.2556,189600.0
2007-12-04 14:20:00,10.35,10.37,10.35,10.36,315200.0,7.2556,7.2696,7.2556,7.2626,315200.0
2007-12-04 14:25:00,10.36,10.38,10.35,10.38,286600.0,7.2626,7.2766,7.2556,7.2766,286600.0
2007-12-04 14:30:00,10.37,10.38,10.37,10.37,341600.0,7.2696,7.2766,7.2696,7.2696,341600.0
2007-12-04 14:35:00,10.37,10.38,10.37,10.38,219800.0,7.2696,7.2766,7.2696,7.2766,219800.0
2007-12-04 14:40:00,10.38,10.38,10.37,10.38,455400.0,7.2766,7.2766,7.2696,7.2766,455400.0
2007-12-04 14:45:00,10.38,10.4,10.38,10.4,269200.0,7.2766,7.2906,7.2766,7.2906,269200.0
2007-12-04 14:50:00,10.4,10.4,10.39,10.4,267400.0,7.2906,7.2906,7.2836,7.2906,267400.0
2007-12-04 14:55:00,10.4,10.41,10.39,10.4,661800.0,7.2906,7.2976,7.2836,7.2906,661800.0
2007-12-04 15:00:00,10.4,10.4,10.36,10.36,1526000.0,7.2906,7.2906,7.2626,7.2626,1526000.0
2007-12-04 15:05:00,10.36,10.38,10.33,10.38,880800.0,7.2626,7.2766,7.2416,7.2766,880800.0
2007-12-04 15:10:00,10.38,10.39,10.37,10.37,393600.0,7.2766,7.2836,7.2696,7.2696,393600.0
2007-12-04 15:15:00,10.37,10.38,10.37,10.38,244000.0,7.2696,7.2766,7.2696,7.2766,244000.0
2007-12-04 15:20:00,10.38,10.39,10.36,10.38,340000.0,7.2766,7.2836,7.2626,7.2766,340000.0
2007-12-04 15:25:00,10.39,10.39,10.37,10.38,518800.0,7.2836,7.2836,7.2696,7.2766,518800.0
2007-12-04 15:30:00,10.38,10.38,10.37,10.37,493800.0,7.2766,7.2766,7.2696,7.2696,493800.0
2007-12-04 15:35:00,10.37,10.4,10.36,10.4,1311000.0,7.2696,7.2906,7.2626,7.2906,1311000.0
2007-12-04 15:40:00,10.39,10.4,10.36,10.37,788400.0,7.2836,7.2906,7.2626,7.2696,788400.0
2007-12-04 15:45:00,10.37,10.38,10.36,10.37,688600.0,7.2696,7.2766,7.2626,7.2696,688600.0
2007-12-04 15:50:00,10.37,10.37,10.36,10.37,445600.0,7.2696,7.2696,7.2626,7.2696,445600.0
2007-12-04 15:55:00,10.37,10.38,10.36,10.38,1113000.0,7.2696,7.2766,7.2626,7.2766,1113000.0
2007-12-05 09:30:00,9.47,9.56,9.45,9.49,7390400.0,6.6387,6.7018,6.6247,6.6527,7390400.0
2007-12-05 09:35:00,9.48,9.52,9.46,9.47,8637400.0,6.6457,6.6737,6.6317,6.6387,8637400.0
2007-12-05 09:40:00,9.47,9.5,9.44,9.47,12149000.0,6.6387,6.6597,6.6176,6.6387,12149000.0
2007-12-05 09:45:00,9.47,9.49,9.46,9.47,12336000.0,6.6387,6.6527,6.6317,6.6387,12336000.0
2007-12-05 09:50:00,9.47,9.49,9.47,9.48,6626000.0,6.6387,6.6527,6.6387,6.6457,6626000.0
2007-12-05 09:55:00,9.49,9.5,9.45,9.46,5681800.0,6.6527,6.6597,6.6247,6.6317,5681800.0
2007-12-05 10:00:00,9.46,9.46,9.39,9.4,5104200.0,6.6317,6.6317,6.5826,6.5896,5104200.0
2007-12-05 10:05:00,9.4,9.4,9.34,9.4,4638600.0,6.5896,6.5896,6.5475,6.5896,4638600.0
2007-12-05 10:10:00,9.4,9.4,9.35,9.35,2262600.0,6.5896,6.5896,6.5546,6.5546,2262600.0
2007-12-05 10:15:00,9.35,9.35,9.26,9.26,5738400.0,6.5546,6.5546,6.4915,6.4915,5738400.0
2007-12-05 10:20:00,9.26,9.26,9.18,9.2,4896600.0,6.4915,6.4915,6.4354,6.4494,4896600.0
2007-12-05 10:25:00,9.2,9.34,9.2,9.31,3823600.0,6.4494,6.5475,6.4494,6.5265,3823600.0
2007-12-05 10:30:00,9.31,9.33,9.28,9.29,2269000.0,6.5265,6.5405,6.5055,6.5125,2269000.0
2007-12-05 10:35:00,9.29,9.35,9.28,9.3,1770000.0,6.5125,6.5546,6.5055,6.5195,1770000.0
2007-12-05 10:40:00,9.3,9.34,9.29,9.31,1669800.0,6.5195,6.5475,6.5125,6.5265,1669800.0
2007-12-05 10:45:00,9.31,9.31,9.28,9.3,3129000.0,6.5265,6.5265,6.5055,6.5195,3129000.0
2007-12-05 10:50:00,9.29,9.3,9.25,9.29,2805000.0,6.5125,6.5195,6.4845,6.5125,2805000.0
2007-12-05 10:55:00,9.29,9.33,9.28,9.32,1624200.0,6.5125,6.5405,6.5055,6.5335,1624200.0
2007-12-05 11:00:00,9.32,9.32,9.29,9.3,3404000.0,6.5335,6.5335,6.5125,6.5195,3404000.0
2007-12-05 11:05:00,9.29,9.3,9.27,9.3,2618000.0,6.5125,6.5195,6.4985,6.5195,2618000.0
2007-12-05 11:10:00,9.29,9.3,9.28,9.28,2019200.0,6.5125,6.5195,6.5055,6.5055,2019200.0
2007-12-05 11:15:00,9.29,9.3,9.28,9.3,1744400.0,6.5125,6.5195,6.5055,6.5195,1744400.0
2007-12-05 11:20:00,9.3,9.32,9.29,9.32,1852000.0,6.5195,6.5335,6.5125,6.5335,1852000.0
2007-12-05 11:25:00,9.32,9.33,9.32,9.33,1138600.0,6.5335,6.5405,6.5335,6.5405,1138600.0
2007-12-05 11:30:00,9.32,9.33,9.29,9.29,2360000.0,6.5335,6.5405,6.5125,6.5125,2360000.0
2007-12-05 11:35:00,9.29,9.3,9.29,9.3,616800.0,6.5125,6.5195,6.5125,6.5195,616800.0
2007-12-05 11:40:00,9.3,9.31,9.3,9.31,1707000.0,6.5195,6.5265,6.5195,6.5265,1707000.0
2007-12-05 11:45:00,9.3,9.31,9.29,9.3,3001200.0,6.5195,6.5265,6.5125,6.5195,3001200.0
2007-12-05 11:50:00,9.31,9.31,9.3,9.31,761400.0,6.5265,6.5265,6.5195,6.5265,761400.0
2007-12-05 11:55:00,9.31,9.31,9.31,9.31,223400.0,6.5265,6.5265,6.5265,6.5265,223400.0
2007-12-05 12:00:00,9.31,9.31,9.28,9.28,1575600.0,6.5265,6.5265,6.5055,6.5055,1575600.0
2007-12-05 12:05:00,9.29,9.3,9.28,9.3,1049000.0,6.5125,6.5195,6.5055,6.5195,1049000.0
2007-12-05 12:10:00,9.3,9.3,9.29,9.3,722000.0,6.5195,6.5195,6.5125,6.5195,722000.0
2007-12-05 12:15:00,9.29,9.3,9.28,9.29,981400.0,6.5125,6.5195,6.5055,6.5125,981400.0
2007-12-05 12:20:00,9.29,9.29,9.26,9.28,2085400.0,6.5125,6.5125,6.4915,6.5055,2085400.0
2007-12-05 12:25:00,9.28,9.29,9.27,9.29,767200.0,6.5055,6.5125,6.4985,6.5125,767200.0
2007-12-05 12:30:00,9.28,9.3,9.28,9.29,1440800.0,6.5055,6.5195,6.5055,6.5125,1440800.0
2007-12-05 12:35:00,9.29,9.29,9.27,9.28,681000.0,6.5125,6.5125,6.4985,6.5055,681000.0
2007-12-05 12:40:00,9.28,9.3,9.27,9.29,775200.0,6.5055,6.5195,6.4985,6.5125,775200.0
2007-12-05 12:45:00,9.29,9.3,9.28,9.3,508600.0,6.5125,6.5195,6.5055,6.5195,508600.0
2007-12-05 12:50:00,9.29,9.3,9.28,9.29,886000.0,6.5125,6.5195,6.5055,6.5125,886000.0
2007-12-05 12:55:00,9.29,9.29,9.28,9.28,1696800.0,6.5125,6.5125,6.5055,6.5055,1696800.0
2007-12-05 13:00:00,9.28,9.28,9.26,9.26,923800.0,6.5055,6.5055,6.4915,6.4915,923800.0
2007-12-05 13:05:00,9.26,9.26,9.25,9.26,956800.0,6.4915,6.4915,6.4845,6.4915,956800.0
2007-12-05 13:10:00,9.26,9.26,9.23,9.24,2192800.0,6.4915,6.4915,6.4704,6.4774,2192800.0
2007-12-05 13:15:00,9.24,9.26,9.23,9.23,1665200.0,6.4774,6.4915,6.4704,6.4704,1665200.0
2007-12-05 13:20:00,9.23,9.24,9.21,9.23,1476200.0,6.4704,6.4774,6.4564,6.4704,1476200.0
2007-12-05 13:25:00,9.23,9.24,9.21,9.22,1341000.0,6.4704,6.4774,6.4564,6.4634,1341000.0
2007-12-05 13:30:00,9.22,9.24,9.21,9.22,1088800.0,6.4634,6.4774,6.4564,6.4634,1088800.0
2007-12-05 13:35:00,9.22,9.22,9.22,9.22,426800.0,6.4634,6.4634,6.4634,6.4634,426800.0
2007-12-05 13:40:00,9.22,9.29,9.21,9.22,1237200.0,6.4634,6.5125,6.4564,6.4634,1237200.0
2007-12-05 13:45:00,9.22,9.23,9.21,9.22,924600.0,6.4634,6.4704,6.4564,6.4634,924600.0
2007-12-05 13:50:00,9.22,9.22,9.22,9.22,922200.0,6.4634,6.4634,6.4634,6.4634,922200.0
2007-12-05 13:55:00,9.22,9.22,9.22,9.22,628400.0,6.4634,6.4634,6.4634,6.4634,628400.0
2007-12-05 14:00:00,9.22,9.24,9.22,9.22,2710600.0,6.4634,6.4774,6.4634,6.4634,2710600.0
2007-12-05 14:05:00,9.22,9.24,9.22,9.23,994800.0,6.4634,6.4774,6.4634,6.4704,994800.0
2007-12-05 14:10:00,9.23,9.24,9.22,9.22,1435400.0,6.4704,6.4774,6.4634,6.4634,1435400.0
2007-12-05 14:15:00,9.22,9.22,9.22,9.22,954800.0,6.4634,6.4634,6.4634,6.4634,954800.0
2007-12-05 14:20:00,9.22,9.23,9.21,9.21,1092200.0,6.4634,6.4704,6.4564,6.4564,1092200.0
2007-12-05 14:25:00,9.21,9.22,9.2,9.2,1485400.0,6.4564,6.4634,6.4494,6.4494,1485400.0
2007-12-05 14:30:00,9.2,9.21,9.18,9.18,1936200.0,6.4494,6.4564,6.4354,6.4354,1936200.0
2007-12-05 14:35:00,9.18,9.19,9.15,9.16,1447200.0,6.4354,6.4424,6.4143,6.4214,1447200.0
2007-12-05 14:40:00,9.15,9.18,9.15,9.15,1294600.0,6.4143,6.4354,6.4143,6.4143,1294600.0
2007-12-05 14:45:00,9.15,9.17,9.13,9.15,1514600.0,6.4143,6.4284,6.4003,6.4143,1514600.0
2007-12-05 14:50:00,9.15,9.15,9.13,9.13,714800.0,6.4143,6.4143,6.4003,6.4003,714800.0
2007-12-05 14:55:00,9.13,9.15,9.11,9.15,2431800.0,6.4003,6.4143,6.3863,6.4143,2431800.0
2007-12-05 15:00:00,9.14,9.15,9.13,9.13,1148800.0,6.4073,6.4143,6.4003,6.4003,1148800.0
2007-12-05 15:05:00,9.13,9.13,9.11,9.12,2175600.0,6.4003,6.4003,6.3863,6.3933,2175600.0
2007-12-05 15:10:00,9.12,9.12,9.08,9.08,1830600.0,6.3933,6.3933,6.3653,6.3653,1830600.0
2007-12-05 15:15:00,9.08,9.08,9.04,9.08,2521600.0,6.3653,6.3653,6.3372,6.3653,2521600.0
2007-12-05 15:20:00,9.08,9.08,9.06,9.08,3484800.0,6.3653,6.3653,6.3513,6.3653,3484800.0
2007-12-05 15:25:00,9.07,9.1,9.06,9.08,2264200.0,6.3583,6.3793,6.3513,6.3653,2264200.0
2007-12-05 15:30:00,9.08,9.13,9.08,9.12,3378000.0,6.3653,6.4003,6.3653,6.3933,3378000.0
2007-12-05 15:35:00,9.12,9.13,9.12,9.13,2230600.0,6.3933,6.4003,6.3933,6.4003,2230600.0
2007-12-05 15:40:00,9.13,9.15,9.09,9.1,15499600.0,6.4003,6.4143,6.3723,6.3793,15499600.0
2007-12-05 15:45:00,9.1,9.1,9.09,9.1,5636400.0,6.3793,6.3793,6.3723,6.3793,5636400.0
2007-12-05 15:50:00,9.1,9.13,9.09,9.1,6150800.0,6.3793,6.4003,6.3723,6.3793,6150800.0
2007-12-05 15:55:00,9.1,9.1,9.06,9.09,7559000.0,6.3793,6.3793,6.3513,6.3723,7559000.0
2007-12-06 09:30:00,9.11,9.19,9.06,9.19,2155400.0,6.3863,6.4424,6.3513,6.4424,2155400.0
2007-12-06 09:35:00,9.19,9.2,9.13,9.15,1564800.0,6.4424,6.4494,6.4003,6.4143,1564800.0
2007-12-06 09:40:00,9.15,9.16,9.06,9.07,954600.0,6.4143,6.4214,6.3513,6.3583,954600.0
2007-12-06 09:45:00,9.07,9.13,9.07,9.08,848400.0,6.3583,6.4003,6.3583,6.3653,848400.0
2007-12-06 09:50:00,9.08,9.1,9.06,9.08,1075400.0,6.3653,6.3793,6.3513,6.3653,1075400.0
2007-12-06 09:55:00,9.08,9.09,9.06,9.08,517400.0,6.3653,6.3723,6.3513,6.3653,517400.0
2007-12-06 10:00:00,9.08,9.08,9.02,9.05,1996200.0,6.3653,6.3653,6.3232,6.3442,1996200.0
2007-12-06 10:05:00,9.05,9.11,9.05,9.11,1130200.0,6.3442,6.3863,6.3442,6.3863,1130200.0
2007-12-06 10:10:00,9.11,9.15,9.11,9.13,1061200.0,6.3863,6.4143,6.3863,6.4003,1061200.0
2007-12-06 10:15:00,9.14,9.16,9.12,9.15,1125400.0,6.4073,6.4214,6.3933,6.4143,1125400.0
2007-12-06 10:20:00,9.15,9.2,9.15,9.18,1740000.0,6.4143,6.4494,6.4143,6.4354,1740000.0
2007-12-06 10:25:00,9.18,9.18,9.15,9.15,1206200.0,6.4354,6.4354,6.4143,6.4143,1206200.0
2007-12-06 10:30:00,9.15,9.19,9.15,9.19,1407000.0,6.4143,6.4424,6.4143,6.4424,1407000.0
2007-12-06 10:35:00,9.19,9.23,9.18,9.22,1587800.0,6.4424,6.4704,6.4354,6.4634,1587800.0
2007-12-06 10:40:00,9.22,9.23,9.2,9.21,1264000.0,6.4634,6.4704,6.4494,6.4564,1264000.0
2007-12-06 10:45:00,9.21,9.22,9.2,9.2,483800.0,6.4564,6.4634,6.4494,6.4494,483800.0
2007-12-06 10:50:00,9.2,9.21,9.2,9.21,298800.0,6.4494,6.4564,6.4494,6.4564,298800.0
2007-12-06 10:55:00,9.21,9.21,9.2,9.21,605200.0,6.4564,6.4564,6.4494,6.4564,605200.0
2007-12-06 11:00:00,9.21,9.22,9.2,9.22,1426000.0,6.4564,6.4634,6.4494,6.4634,1426000.0
2007-12-06 11:05:00,9.22,9.24,9.22,9.24,896600.0,6.4634,6.4774,6.4634,6.4774,896600.0
2007-12-06 11:10:00,9.23,9.24,9.23,9.24,1135200.0,6.4704,6.4774,6.4704,6.4774,1135200.0
2007-12-06 11:15:00,9.24,9.24,9.21,9.23,1402000.0,6.4774,6.4774,6.4564,6.4704,1402000.0
2007-12-06 11:20:00,9.23,9.24,9.22,9.23,2898000.0,6.4704,6.4774,6.4634,6.4704,2898000.0
2007-12-06 11:25:00,9.22,9.24,9.22,9.23,1565200.0,6.4634,6.4774,6.4634,6.4704,1565200.0
2007-12-06 11:30:00,9.24,9.24,9.22,9.23,4052800.0,6.4774,6.4774,6.4634,6.4704,4052800.0
2007-12-06 11:35:00,9.23,9.25,9.22,9.25,1269400.0,6.4704,6.4845,6.4634,6.4845,1269400.0
2007-12-06 11:40:00,9.25,9.27,9.24,9.25,1914400.0,6.4845,6.4985,6.4774,6.4845,1914400.0
2007-12-06 11:45:00,9.24,9.28,9.24,9.24,6739800.0,6.4774,6.5055,6.4774,6.4774,6739800.0
2007-12-06 11:50:00,9.25,9.25,9.23,9.23,610000.0,6.4845,6.4845,6.4704,6.4704,610000.0
2007-12-06 11:55:00,9.23,9.24,9.23,9.23,197400.0,6.4704,6.4774,6.4704,6.4704,197400.0
2007-12-06 12:00:00,9.23,9.24,9.22,9.23,442400.0,6.4704,6.4774,6.4634,6.4704,442400.0
2007-12-06 12:05:00,9.23,9.24,9.22,9.22,415000.0,6.4704,6.4774,6.4634,6.4634,415000.0
2007-12-06 12:10:00,9.23,9.25,9.22,9.25,845000.0,6.4704,6.4845,6.4634,6.4845,845000.0
2007-12-06 12:15:00,9.25,9.27,9.24,9.24,3564800.0,6.4845,6.4985,6.4774,6.4774,3564800.0
2007-12-06 12:20:00,9.24,9.25,9.24,9.25,474600.0,6.4774,6.4845,6.4774,6.4845,474600.0
2007-12-06 12:25:00,9.24,9.25,9.24,9.24,1015000.0,6.4774,6.4845,6.4774,6.4774,1015000.0
2007-12-06 12:30:00,9.24,9.24,9.24,9.24,342200.0,6.4774,6.4774,6.4774,6.4774,342200.0
2007-12-06 12:35:00,9.24,9.24,9.22,9.24,856600.0,6.4774,6.4774,6.4634,6.4774,856600.0
2007-12-06 12:40:00,9.23,9.24,9.23,9.24,258600.0,6.4704,6.4774,6.4704,6.4774,258600.0
2007-12-06 12:45:00,9.23,9.24,9.23,9.23,648000.0,6.4704,6.4774,6.4704,6.4704,648000.0
2007-12-06 12:50:00,9.23,9.24,9.23,9.24,462200.0,6.4704,6.4774,6.4704,6.4774,462200.0
2007-12-06 12:55:00,9.23,9.24,9.23,9.24,231600.0,6.4704,6.4774,6.4704,6.4774,231600.0
2007-12-06 13:00:00,9.24,9.24,9.23,9.24,541600.0,6.4774,6.4774,6.4704,6.4774,541600.0
2007-12-06 13:05:00,9.24,9.24,9.22,9.23,1314200.0,6.4774,6.4774,6.4634,6.4704,1314200.0
2007-12-06 13:10:00,9.22,9.23,9.22,9.22,371600.0,6.4634,6.4704,6.4634,6.4634,371600.0
2007-12-06 13:15:00,9.22,9.22,9.21,9.22,586800.0,6.4634,6.4634,6.4564,6.4634,586800.0
2007-12-06 13:20:00,9.22,9.23,9.22,9.22,723000.0,6.4634,6.4704,6.4634,6.4634,723000.0
2007-12-06 13:25:00,9.22,9.23,9.22,9.23,595200.0,6.4634,6.4704,6.4634,6.4704,595200.0
2007-12-06 13:30:00,9.23,9.23,9.22,9.22,1043000.0,6.4704,6.4704,6.4634,6.4634,1043000.0
2007-12-06 13:35:00,9.22,9.23,9.22,9.23,575800.0,6.4634,6.4704,6.4634,6.4704,575800.0
2007-12-06 13:40:00,9.23,9.24,9.22,9.24,649000.0,6.4704,6.4774,6.4634,6.4774,649000.0
2007-12-06 13:45:00,9.24,9.24,9.22,9.22,725400.0,6.4774,6.4774,6.4634,6.4634,725400.0
2007-12-06 13:50:00,9.22,9.23,9.22,9.22,689800.0,6.4634,6.4704,6.4634,6.4634,689800.0
2007-12-06 13:55:00,9.22,9.23,9.22,9.22,487800.0,6.4634,6.4704,6.4634,6.4634,487800.0
2007-12-06 14:00:00,9.22,9.22,9.21,9.21,436400.0,6.4634,6.4634,6.4564,6.4564,436400.0
2007-12-06 14:05:00,9.21,9.21,9.2,9.2,2766800.0,6.4564,6.4564,6.4494,6.4494,2766800.0
2007-12-06 14:10:00,9.2,9.21,9.2,9.2,1373000.0,6.4494,6.4564,6.4494,6.4494,1373000.0
2007-12-06 14:15:00,9.2,9.21,9.19,9.2,650200.0,6.4494,6.4564,6.4424,6.4494,650200.0
2007-12-06 14:20:00,9.2,9.2,9.17,9.2,1314200.0,6.4494,6.4494,6.4284,6.4494,1314200.0
2007-12-06 14:25:00,9.2,9.2,9.19,9.19,694200.0,6.4494,6.4494,6.4424,6.4424,694200.0
2007-12-06 14:30:00,9.19,9.19,9.18,9.19,835400.0,6.4424,6.4424,6.4354,6.4424,835400.0
2007-12-06 14:35:00,9.19,9.2,9.19,9.2,798000.0,6.4424,6.4494,6.4424,6.4494,798000.0
2007-12-06 14:40:00,9.2,9.21,9.2,9.2,895600.0,6.4494,6.4564,6.4494,6.4494,895600.0
2007-12-06 14:45:00,9.2,9.21,9.2,9.21,788400.0,6.4494,6.4564,6.4494,6.4564,788400.0
2007-12-06 14:50:00,9.21,9.22,9.21,9.21,773000.0,6.4564,6.4634,6.4564,6.4564,773000.0
2007-12-06 14:55:00,9.21,9.21,9.2,9.2,2561400.0,6.4564,6.4564,6.4494,6.4494,2561400.0
2007-12-06 15:00:00,9.2,9.22,9.2,9.21,1038800.0,6.4494,6.4634,6.4494,6.4564,1038800.0
2007-12-06 15:05:00,9.21,9.21,9.2,9.2,1689600.0,6.4564,6.4564,6.4494,6.4494,1689600.0
2007-12-06 15:10:00,9.2,9.21,9.19,9.19,1803600.0,6.4494,6.4564,6.4424,6.4424,1803600.0
2007-12-06 15:15:00,9.19,9.19,9.18,9.18,797600.0,6.4424,6.4424,6.4354,6.4354,797600.0
2007-12-06 15:20:00,9.18,9.19,9.17,9.18,994400.0,6.4354,6.4424,6.4284,6.4354,994400.0
2007-12-06 15:25:00,9.18,9.19,9.15,9.17,8417200.0,6.4354,6.4424,6.4143,6.4284,8417200.0
2007-12-06 15:30:00,9.17,9.18,9.15,9.16,3093600.0,6.4284,6.4354,6.4143,6.4214,3093600.0
2007-12-06 15:35:00,9.16,9.17,9.15,9.15,1742600.0,6.4214,6.4284,6.4143,6.4143,1742600.0
2007-12-06 15:40:00,9.15,9.15,9.15,9.15,1435200.0,6.4143,6.4143,6.4143,6.4143,1435200.0
2007-12-06 15:45:00,9.15,9.15,9.15,9.15,2051000.0,6.4143,6.4143,6.4143,6.4143,2051000.0
2007-12-06 15:50:00,9.15,9.16,9.15,9.15,3138800.0,6.4143,6.4214,6.4143,6.4143,3138800.0
2007-12-06 15:55:00,9.15,9.15,9.15,9.15,2850600.0,6.4143,6.4143,6.4143,6.4143,2850600.0
2007-12-07 09:30:00,9.13,9.15,9.1,9.1,1039000.0,6.4003,6.4143,6.3793,6.3793,1039000.0
2007-12-07 09:35:00,9.1,9.16,9.1,9.15,637600.0,6.3793,6.4214,6.3793,6.4143,637600.0
2007-12-07 09:40:00,9.15,9.19,9.15,9.15,335400.0,6.4143,6.4424,6.4143,6.4143,335400.0
2007-12-07 09:45:00,9.15,9.15,9.14,9.14,503400.0,6.4143,6.4143,6.4073,6.4073,503400.0
2007-12-07 09:50:00,9.15,9.15,9.13,9.15,641600.0,6.4143,6.4143,6.4003,6.4143,641600.0
2007-12-07 09:55:00,9.15,9.17,9.15,9.15,470000.0,6.4143,6.4284,6.4143,6.4143,470000.0
2007-12-07 10:00:00,9.15,9.16,9.15,9.15,429800.0,6.4143,6.4214,6.4143,6.4143,429800.0
2007-12-07 10:05:00,9.15,9.16,9.15,9.15,1610400.0,6.4143,6.4214,6.4143,6.4143,1610400.0
2007-12-07 10:10:00,9.15,9.18,9.15,9.18,2207600.0,6.4143,6.4354,6.4143,6.4354,2207600.0
2007-12-07 10:15:00,9.18,9.24,9.18,9.22,1443600.0,6.4354,6.4774,6.4354,6.4634,1443600.0
2007-12-07 10:20:00,9.22,9.24,9.2,9.21,1472800.0,6.4634,6.4774,6.4494,6.4564,1472800.0
2007-12-07 10:25:00,9.21,9.22,9.21,9.22,1397800.0,6.4564,6.4634,6.4564,6.4634,1397800.0
2007-12-07 10:30:00,9.21,9.22,9.2,9.2,340400.0,6.4564,6.4634,6.4494,6.4494,340400.0
2007-12-07 10:35:00,9.2,9.2,9.2,9.2,354600.0,6.4494,6.4494,6.4494,6.4494,354600.0
2007-12-07 10:40:00,9.2,9.22,9.2,9.22,783200.0,6.4494,6.4634,6.4494,6.4634,783200.0
2007-12-07 10:45:00,9.22,9.27,9.21,9.27,1920600.0,6.4634,6.4985,6.4564,6.4985,1920600.0
2007-12-07 10:50:00,9.27,9.32,9.27,9.31,3051200.0,6.4985,6.5335,6.4985,6.5265,3051200.0
2007-12-07 10:55:00,9.31,9.31,9.28,9.28,3377600.0,6.5265,6.5265,6.5055,6.5055,3377600.0
2007-12-07 11:00:00,9.28,9.29,9.26,9.26,542600.0,6.5055,6.5125,6.4915,6.4915,542600.0
2007-12-07 11:05:00,9.26,9.27,9.24,9.24,267000.0,6.4915,6.4985,6.4774,6.4774,267000.0
2007-12-07 11:10:00,9.24,9.24,9.22,9.22,614800.0,6.4774,6.4774,6.4634,6.4634,614800.0
2007-12-07 11:15:00,9.22,9.23,9.22,9.22,1653400.0,6.4634,6.4704,6.4634,6.4634,1653400.0
2007-12-07 11:20:00,9.22,9.23,9.22,9.22,770400.0,6.4634,6.4704,6.4634,6.4634,770400.0
2007-12-07 11:25:00,9.22,9.22,9.2,9.21,502400.0,6.4634,6.4634,6.4494,6.4564,502400.0
2007-12-07 11:30:00,9.21,9.21,9.2,9.2,1572400.0,6.4564,6.4564,6.4494,6.4494,1572400.0
2007-12-07 11:35:00,9.2,9.21,9.2,9.2,415400.0,6.4494,6.4564,6.4494,6.4494,415400.0
2007-12-07 11:40:00,9.2,9.23,9.19,9.23,1209400.0,6.4494,6.4704,6.4424,6.4704,1209400.0
2007-12-07 11:45:00,9.23,9.23,9.21,9.22,654400.0,6.4704,6.4704,6.4564,6.4634,654400.0
2007-12-07 11:50:00,9.22,9.22,9.22,9.22,353800.0,6.4634,6.4634,6.4634,6.4634,353800.0
2007-12-07 11:55:00,9.22,9.22,9.22,9.22,899800.0,6.4634,6.4634,6.4634,6.4634,899800.0
2007-12-07 12:00:00,9.22,9.22,9.21,9.21,388000.0,6.4634,6.4634,6.4564,6.4564,388000.0
2007-12-07 12:05:00,9.21,9.22,9.2,9.21,658000.0,6.4564,6.4634,6.4494,6.4564,658000.0
2007-12-07 12:10:00,9.22,9.22,9.21,9.22,270800.0,6.4634,6.4634,6.4564,6.4634,270800.0
2007-12-07 12:15:00,9.22,9.22,9.22,9.22,246800.0,6.4634,6.4634,6.4634,6.4634,246800.0
2007-12-07 12:20:00,9.22,9.22,9.22,9.22,671600.0,6.4634,6.4634,6.4634,6.4634,671600.0
2007-12-07 12:25:00,9.22,9.22,9.21,9.21,484200.0,6.4634,6.4634,6.4564,6.4564,484200.0
2007-12-07 12:30:00,9.21,9.21,9.2,9.2,450000.0,6.4564,6.4564,6.4494,6.4494,450000.0
2007-12-07 12:35:00,9.21,9.21,9.2,9.2,405400.0,6.4564,6.4564,6.4494,6.4494,405400.0
2007-12-07 12:40:00,9.2,9.21,9.2,9.2,807600.0,6.4494,6.4564,6.4494,6.4494,807600.0
2007-12-07 12:45:00,9.2,9.2,9.2,9.2,1845800.0,6.4494,6.4494,6.4494,6.4494,1845800.0
2007-12-07 12:50:00,9.2,9.21,9.2,9.2,1242200.0,6.4494,6.4564,6.4494,6.4494,1242200.0
2007-12-07 12:55:00,9.2,9.21,9.2,9.2,494000.0,6.4494,6.4564,6.4494,6.4494,494000.0
2007-12-07 13:00:00,9.2,9.2,9.19,9.19,503400.0,6.4494,6.4494,6.4424,6.4424,503400.0
2007-12-07 13:05:00,9.19,9.19,9.18,9.19,901800.0,6.4424,6.4424,6.4354,6.4424,901800.0
2007-12-07 13:10:00,9.19,9.2,9.18,9.2,1107800.0,6.4424,6.4494,6.4354,6.4494,1107800.0
2007-12-07 13:15:00,9.2,9.2,9.19,9.19,272600.0,6.4494,6.4494,6.4424,6.4424,272600.0
2007-12-07 13:20:00,9.19,9.2,9.18,9.19,994600.0,6.4424,6.4494,6.4354,6.4424,994600.0
2007-12-07 13:25:00,9.19,9.19,9.17,9.18,1850400.0,6.4424,6.4424,6.4284,6.4354,1850400.0
2007-12-07 13:30:00,9.18,9.2,9.18,9.19,1751200.0,6.4354,6.4494,6.4354,6.4424,1751200.0
2007-12-07 13:35:00,9.19,9.19,9.18,9.18,1158600.0,6.4424,6.4424,6.4354,6.4354,1158600.0
2007-12-07 13:40:00,9.19,9.2,9.18,9.19,2072200.0,6.4424,6.4494,6.4354,6.4424,2072200.0
2007-12-07 13:45:00,9.19,9.19,9.19,9.19,1121200.0,6.4424,6.4424,6.4424,6.4424,1121200.0
2007-12-07 13:50:00,9.19,9.2,9.19,9.2,1040400.0,6.4424,6.4494,6.4424,6.4494,1040400.0
2007-12-07 13:55:00,9.2,9.2,9.2,9.2,3295800.0,6.4494,6.4494,6.4494,6.4494,3295800.0
2007-12-07 14:00:00,9.2,9.2,9.19,9.2,927800.0,6.4494,6.4494,6.4424,6.4494,927800.0
2007-12-07 14:05:00,9.2,9.21,9.19,9.2,1207800.0,6.4494,6.4564,6.4424,6.4494,1207800.0
2007-12-07 14:10:00,9.2,9.2,9.19,9.2,2476400.0,6.4494,6.4494,6.4424,6.4494,2476400.0
2007-12-07 14:15:00,9.2,9.2,9.2,9.2,977400.0,6.4494,6.4494,6.4494,6.4494,977400.0
2007-12-07 14:20:00,9.2,9.2,9.2,9.2,1161800.0,6.4494,6.4494,6.4494,6.4494,1161800.0
2007-12-07 14:25:00,9.2,9.2,9.19,9.2,944400.0,6.4494,6.4494,6.4424,6.4494,944400.0
2007-12-07 14:30:00,9.19,9.2,9.19,9.19,469000.0,6.4424,6.4494,6.4424,6.4424,469000.0
2007-12-07 14:35:00,9.19,9.2,9.19,9.2,379000.0,6.4424,6.4494,6.4424,6.4494,379000.0
2007-12-07 14:40:00,9.2,9.2,9.2,9.2,420400.0,6.4494,6.4494,6.4494,6.4494,420400.0
2007-12-07 14:45:00,9.2,9.2,9.19,9.19,850400.0,6.4494,6.4494,6.4424,6.4424,850400.0
2007-12-07 14:50:00,9.19,9.2,9.19,9.19,293800.0,6.4424,6.4494,6.4424,6.4424,293800.0
2007-12-07 14:55:00,9.2,9.2,9.19,9.19,348400.0,6.4494,6.4494,6.4424,6.4424,348400.0
2007-12-07 15:00:00,9.19,9.19,9.19,9.19,251800.0,6.4424,6.4424,6.4424,6.4424,251800.0
2007-12-07 15:05:00,9.19,9.19,9.19,9.19,369400.0,6.4424,6.4424,6.4424,6.4424,369400.0
2007-12-07 15:10:00,9.19,9.19,9.18,9.18,1212600.0,6.4424,6.4424,6.4354,6.4354,1212600.0
2007-12-07 15:15:00,9.18,9.18,9.17,9.17,1935800.0,6.4354,6.4354,6.4284,6.4284,1935800.0
2007-12-07 15:20:00,9.17,9.17,9.15,9.17,694800.0,6.4284,6.4284,6.4143,6.4284,694800.0
2007-12-07 15:25:00,9.17,9.18,9.15,9.15,1156800.0,6.4284,6.4354,6.4143,6.4143,1156800.0
2007-12-07 15:30:00,9.15,9.15,9.13,9.15,1243000.0,6.4143,6.4143,6.4003,6.4143,1243000.0
2007-12-07 15:35:00,9.15,9.15,9.14,9.15,1008600.0,6.4143,6.4143,6.4073,6.4143,1008600.0
2007-12-07 15:40:00,9.15,9.15,9.13,9.14,1961600.0,6.4143,6.4143,6.4003,6.4073,1961600.0
2007-12-07 15:45:00,9.14,9.14,9.13,9.13,920800.0,6.4073,6.4073,6.4003,6.4003,920800.0
2007-12-07 15:50:00,9.13,9.13,9.12,9.13,1599200.0,6.4003,6.4003,6.3933,6.4003,1599200.0
2007-12-07 15:55:00,9.13,9.15,9.12,9.14,3169400.0,6.4003,6.4143,6.3933,6.4073,3169400.0
2007-12-10 09:30:00,9.1,9.15,9.1,9.11,820200.0,6.3793,6.4143,6.3793,6.3863,820200.0
2007-12-10 09:35:00,9.11,9.14,9.11,9.14,567000.0,6.3863,6.4073,6.3863,6.4073,567000.0
2007-12-10 09:40:00,9.13,9.15,9.13,9.13,281600.0,6.4003,6.4143,6.4003,6.4003,281600.0
2007-12-10 09:45:00,9.13,9.15,9.13,9.13,419800.0,6.4003,6.4143,6.4003,6.4003,419800.0
2007-12-10 09:50:00,9.13,9.17,9.12,9.17,771200.0,6.4003,6.4284,6.3933,6.4284,771200.0
2007-12-10 09:55:00,9.17,9.18,9.13,9.15,769200.0,6.4284,6.4354,6.4003,6.4143,769200.0
2007-12-10 10:00:00,9.15,9.17,9.15,9.17,330600.0,6.4143,6.4284,6.4143,6.4284,330600.0
2007-12-10 10:05:00,9.17,9.19,9.16,9.18,806400.0,6.4284,6.4424,6.4214,6.4354,806400.0
2007-12-10 10:10:00,9.19,9.2,9.17,9.2,439000.0,6.4424,6.4494,6.4284,6.4494,439000.0
2007-12-10 10:15:00,9.2,9.22,9.2,9.2,2316600.0,6.4494,6.4634,6.4494,6.4494,2316600.0
2007-12-10 10:20:00,9.2,9.21,9.2,9.21,1220600.0,6.4494,6.4564,6.4494,6.4564,1220600.0
2007-12-10 10:25:00,9.21,9.22,9.2,9.21,1051200.0,6.4564,6.4634,6.4494,6.4564,1051200.0
2007-12-10 10:30:00,9.21,9.22,9.2,9.21,1398600.0,6.4564,6.4634,6.4494,6.4564,1398600.0
2007-12-10 10:35:00,9.2,9.21,9.2,9.21,342200.0,6.4494,6.4564,6.4494,6.4564,342200.0
2007-12-10 10:40:00,9.21,9.22,9.2,9.21,1845800.0,6.4564,6.4634,6.4494,6.4564,1845800.0
2007-12-10 10:45:00,9.22,9.22,9.19,9.19,584600.0,6.4634,6.4634,6.4424,6.4424,584600.0
2007-12-10 10:50:00,9.19,9.22,9.19,9.21,573800.0,6.4424,6.4634,6.4424,6.4564,573800.0
2007-12-10 10:55:00,9.21,9.21,9.21,9.21,1314400.0,6.4564,6.4564,6.4564,6.4564,1314400.0
2007-12-10 11:00:00,9.21,9.22,9.2,9.21,867600.0,6.4564,6.4634,6.4494,6.4564,867600.0
2007-12-10 11:05:00,9.21,9.21,9.2,9.21,1355000.0,6.4564,6.4564,6.4494,6.4564,1355000.0
2007-12-10 11:10:00,9.21,9.22,9.2,9.21,3736800.0,6.4564,6.4634,6.4494,6.4564,3736800.0
2007-12-10 11:15:00,9.21,9.21,9.19,9.2,2945400.0,6.4564,6.4564,6.4424,6.4494,2945400.0
2007-12-10 11:20:00,9.2,9.21,9.19,9.21,1028400.0,6.4494,6.4564,6.4424,6.4564,1028400.0
2007-12-10 11:25:00,9.21,9.21,9.2,9.21,763400.0,6.4564,6.4564,6.4494,6.4564,763400.0
2007-12-10 11:30:00,9.21,9.21,9.2,9.2,957800.0,6.4564,6.4564,6.4494,6.4494,957800.0
2007-12-10 11:35:00,9.21,9.21,9.2,9.21,559400.0,6.4564,6.4564,6.4494,6.4564,559400.0
2007-12-10 11:40:00,9.21,9.21,9.2,9.21,371200.0,6.4564,6.4564,6.4494,6.4564,371200.0
2007-12-10 11:45:00,9.21,9.21,9.2,9.21,304200.0,6.4564,6.4564,6.4494,6.4564,304200.0
2007-12-10 11:50:00,9.21,9.21,9.21,9.21,361200.0,6.4564,6.4564,6.4564,6.4564,361200.0
2007-12-10 11:55:00,9.21,9.21,9.2,9.2,547600.0,6.4564,6.4564,6.4494,6.4494,547600.0
2007-12-10 12:00:00,9.21,9.21,9.2,9.2,306000.0,6.4564,6.4564,6.4494,6.4494,306000.0
2007-12-10 12:05:00,9.21,9.21,9.2,9.21,1783400.0,6.4564,6.4564,6.4494,6.4564,1783400.0
2007-12-10 12:10:00,9.21,9.21,9.2,9.21,454600.0,6.4564,6.4564,6.4494,6.4564,454600.0
2007-12-10 12:15:00,9.21,9.21,9.2,9.21,729000.0,6.4564,6.4564,6.4494,6.4564,729000.0
2007-12-10 12:20:00,9.21,9.21,9.2,9.2,292600.0,6.4564,6.4564,6.4494,6.4494,292600.0
2007-12-10 12:25:00,9.21,9.21,9.2,9.2,897400.0,6.4564,6.4564,6.4494,6.4494,897400.0
2007-12-10 12:30:00,9.21,9.21,9.2,9.2,1398400.0,6.4564,6.4564,6.4494,6.4494,1398400.0
2007-12-10 12:35:00,9.21,9.21,9.2,9.21,4446400.0,6.4564,6.4564,6.4494,6.4564,4446400.0
2007-12-10 12:40:00,9.21,9.21,9.2,9.21,3266200.0,6.4564,6.4564,6.4494,6.4564,3266200.0
2007-12-10 12:45:00,9.21,9.21,9.2,9.2,736600.0,6.4564,6.4564,6.4494,6.4494,736600.0
2007-12-10 12:50:00,9.2,9.21,9.2,9.2,342800.0,6.4494,6.4564,6.4494,6.4494,342800.0
2007-12-10 12:55:00,9.21,9.21,9.2,9.2,240800.0,6.4564,6.4564,6.4494,6.4494,240800.0
2007-12-10 13:00:00,9.21,9.21,9.2,9.2,133600.0,6.4564,6.4564,6.4494,6.4494,133600.0
2007-12-10 13:05:00,9.21,9.21,9.2,9.21,1181800.0,6.4564,6.4564,6.4494,6.4564,1181800.0
2007-12-10 13:10:00,9.21,9.21,9.2,9.2,153400.0,6.4564,6.4564,6.4494,6.4494,153400.0
2007-12-10 13:15:00,9.21,9.21,9.2,9.2,4024600.0,6.4564,6.4564,6.4494,6.4494,4024600.0
2007-12-10 13:20:00,9.21,9.21,9.2,9.2,1537000.0,6.4564,6.4564,6.4494,6.4494,1537000.0
2007-12-10 13:25:00,9.21,9.21,9.2,9.21,620400.0,6.4564,6.4564,6.4494,6.4564,620400.0
2007-12-10 13:30:00,9.21,9.21,9.2,9.21,762000.0,6.4564,6.4564,6.4494,6.4564,762000.0
2007-12-10 13:35:00,9.21,9.22,9.21,9.21,492600.0,6.4564,6.4634,6.4564,6.4564,492600.0
2007-12-10 13:40:00,9.21,9.21,9.21,9.21,136600.0,6.4564,6.4564,6.4564,6.4564,136600.0
2007-12-10 13:45:00,9.21,9.21,9.21,9.21,162600.0,6.4564,6.4564,6.4564,6.4564,162600.0
2007-12-10 13:50:00,9.21,9.22,9.21,9.22,516800.0,6.4564,6.4634,6.4564,6.4634,516800.0
2007-12-10 13:55:00,9.22,9.22,9.21,9.22,482200.0,6.4634,6.4634,6.4564,6.4634,482200.0
2007-12-10 14:00:00,9.21,9.22,9.21,9.22,481600.0,6.4564,6.4634,6.4564,6.4634,481600.0
2007-12-10 14:05:00,9.22,9.22,9.21,9.22,1115600.0,6.4634,6.4634,6.4564,6.4634,1115600.0
2007-12-10 14:10:00,9.22,9.22,9.21,9.21,805200.0,6.4634,6.4634,6.4564,6.4564,805200.0
2007-12-10 14:15:00,9.21,9.21,9.2,9.21,857600.0,6.4564,6.4564,6.4494,6.4564,857600.0
2007-12-10 14:20:00,9.21,9.21,9.21,9.21,337800.0,6.4564,6.4564,6.4564,6.4564,337800.0
2007-12-10 14:25:00,9.21,9.22,9.21,9.22,1084400.0,6.4564,6.4634,6.4564,6.4634,1084400.0
2007-12-10 14:30:00,9.22,9.22,9.21,9.21,495800.0,6.4634,6.4634,6.4564,6.4564,495800.0
2007-12-10 14:35:00,9.22,9.22,9.21,9.22,275600.0,6.4634,6.4634,6.4564,6.4634,275600.0
2007-12-10 14:40:00,9.22,9.22,9.21,9.21,895200.0,6.4634,6.4634,6.4564,6.4564,895200.0
2007-12-10 14:45:00,9.21,9.21,9.21,9.21,259600.0,6.4564,6.4564,6.4564,6.4564,259600.0
2007-12-10 14:50:00,9.21,9.21,9.18,9.18,376000.0,6.4564,6.4564,6.4354,6.4354,376000.0
2007-12-10 14:55:00,9.18,9.19,9.16,9.17,489000.0,6.4354,6.4424,6.4214,6.4284,489000.0
2007-12-10 15:00:00,9.17,9.17,9.13,9.13,1202200.0,6.4284,6.4284,6.4003,6.4003,1202200.0
2007-12-10 15:05:00,9.14,9.15,9.13,9.15,609400.0,6.4073,6.4143,6.4003,6.4143,609400.0
2007-12-10 15:10:00,9.14,9.15,9.13,9.14,492800.0,6.4073,6.4143,6.4003,6.4073,492800.0
2007-12-10 15:15:00,9.13,9.14,9.13,9.14,629600.0,6.4003,6.4073,6.4003,6.4073,629600.0
2007-12-10 15:20:00,9.14,9.15,9.13,9.14,531400.0,6.4073,6.4143,6.4003,6.4073,531400.0
2007-12-10 15:25:00,9.14,9.15,9.13,9.15,642400.0,6.4073,6.4143,6.4003,6.4143,642400.0
2007-12-10 15:30:00,9.15,9.16,9.14,9.16,466200.0,6.4143,6.4214,6.4073,6.4214,466200.0
2007-12-10 15:35:00,9.16,9.17,9.15,9.16,625600.0,6.4214,6.4284,6.4143,6.4214,625600.0
2007-12-10 15:40:00,9.16,9.17,9.15,9.16,581400.0,6.4214,6.4284,6.4143,6.4214,581400.0
2007-12-10 15:45:00,9.16,9.18,9.16,9.18,373000.0,6.4214,6.4354,6.4214,6.4354,373000.0
2007-12-10 15:50:00,9.18,9.2,9.17,9.2,466400.0,6.4354,6.4494,6.4284,6.4494,466400.0
2007-12-10 15:55:00,9.19,9.2,9.16,9.18,1944800.0,6.4424,6.4494,6.4214,6.4354,1944800.0
2007-12-11 09:30:00,9.13,9.2,9.13,9.18,631600.0,6.4003,6.4494,6.4003,6.4354,631600.0
2007-12-11 09:35:00,9.18,9.18,9.1,9.12,1210200.0,6.4354,6.4354,6.3793,6.3933,1210200.0
2007-12-11 09:40:00,9.11,9.19,9.11,9.18,692800.0,6.3863,6.4424,6.3863,6.4354,692800.0
2007-12-11 09:45:00,9.18,9.2,9.17,9.18,259200.0,6.4354,6.4494,6.4284,6.4354,259200.0
2007-12-11 09:50:00,9.18,9.18,9.13,9.13,704600.0,6.4354,6.4354,6.4003,6.4003,704600.0
2007-12-11 09:55:00,9.13,9.15,9.13,9.15,200200.0,6.4003,6.4143,6.4003,6.4143,200200.0
2007-12-11 10:00:00,9.15,9.17,9.15,9.15,191800.0,6.4143,6.4284,6.4143,6.4143,191800.0
2007-12-11 10:05:00,9.15,9.17,9.15,9.17,120600.0,6.4143,6.4284,6.4143,6.4284,120600.0
2007-12-11 10:10:00,9.16,9.17,9.15,9.16,129400.0,6.4214,6.4284,6.4143,6.4214,129400.0
2007-12-11 10:15:00,9.17,9.17,9.16,9.17,300800.0,6.4284,6.4284,6.4214,6.4284,300800.0
2007-12-11 10:20:00,9.17,9.17,9.15,9.16,1033400.0,6.4284,6.4284,6.4143,6.4214,1033400.0
2007-12-11 10:25:00,9.16,9.17,9.16,9.17,292400.0,6.4214,6.4284,6.4214,6.4284,292400.0
2007-12-11 10:30:00,9.17,9.18,9.17,9.17,642800.0,6.4284,6.4354,6.4284,6.4284,642800.0
2007-12-11 10:35:00,9.18,9.18,9.17,9.17,196000.0,6.4354,6.4354,6.4284,6.4284,196000.0
2007-12-11 10:40:00,9.17,9.18,9.17,9.18,167000.0,6.4284,6.4354,6.4284,6.4354,167000.0
2007-12-11 10:45:00,9.18,9.19,9.16,9.17,579600.0,6.4354,6.4424,6.4214,6.4284,579600.0
2007-12-11 10:50:00,9.17,9.17,9.15,9.15,554200.0,6.4284,6.4284,6.4143,6.4143,554200.0
2007-12-11 10:55:00,9.15,9.15,9.15,9.15,283800.0,6.4143,6.4143,6.4143,6.4143,283800.0
2007-12-11 11:00:00,9.15,9.15,9.12,9.12,579800.0,6.4143,6.4143,6.3933,6.3933,579800.0
2007-12-11 11:05:00,9.12,9.13,9.12,9.13,635400.0,6.3933,6.4003,6.3933,6.4003,635400.0
2007-12-11 11:10:00,9.13,9.13,9.09,9.1,1399400.0,6.4003,6.4003,6.3723,6.3793,1399400.0
2007-12-11 11:15:00,9.1,9.11,9.1,9.1,894000.0,6.3793,6.3863,6.3793,6.3793,894000.0
2007-12-11 11:20:00,9.1,9.1,9.08,9.08,592600.0,6.3793,6.3793,6.3653,6.3653,592600.0
2007-12-11 11:25:00,9.09,9.09,9.06,9.09,177000.0,6.3723,6.3723,6.3513,6.3723,177000.0
2007-12-11 11:30:00,9.09,9.1,9.09,9.1,177400.0,6.3723,6.3793,6.3723,6.3793,177400.0
2007-12-11 11:35:00,9.1,9.12,9.09,9.12,400200.0,6.3793,6.3933,6.3723,6.3933,400200.0
2007-12-11 11:40:00,9.12,9.13,9.12,9.12,458400.0,6.3933,6.4003,6.3933,6.3933,458400.0
2007-12-11 11:45:00,9.12,9.12,9.11,9.11,181800.0,6.3933,6.3933,6.3863,6.3863,181800.0
2007-12-11 11:50:00,9.11,9.12,9.09,9.09,426000.0,6.3863,6.3933,6.3723,6.3723,426000.0
2007-12-11 11:55:00,9.09,9.09,9.08,9.09,1152800.0,6.3723,6.3723,6.3653,6.3723,1152800.0
2007-12-11 12:00:00,9.09,9.1,9.08,9.1,421800.0,6.3723,6.3793,6.3653,6.3793,421800.0
2007-12-11 12:05:00,9.1,9.13,9.1,9.13,382800.0,6.3793,6.4003,6.3793,6.4003,382800.0
2007-12-11 12:10:00,9.13,9.13,9.12,9.12,427400.0,6.4003,6.4003,6.3933,6.3933,427400.0
2007-12-11 12:15:00,9.12,9.15,9.12,9.15,397000.0,6.3933,6.4143,6.3933,6.4143,397000.0
2007-12-11 12:20:00,9.15,9.15,9.13,9.14,376800.0,6.4143,6.4143,6.4003,6.4073,376800.0
2007-12-11 12:25:00,9.15,9.15,9.13,9.13,306400.0,6.4143,6.4143,6.4003,6.4003,306400.0
2007-12-11 12:30:00,9.13,9.13,9.13,9.13,1294800.0,6.4003,6.4003,6.4003,6.4003,1294800.0
2007-12-11 12:35:00,9.13,9.13,9.12,9.12,647200.0,6.4003,6.4003,6.3933,6.3933,647200.0
2007-12-11 12:40:00,9.12,9.13,9.12,9.12,1277400.0,6.3933,6.4003,6.3933,6.3933,1277400.0
2007-12-11 12:45:00,9.12,9.12,9.12,9.12,640600.0,6.3933,6.3933,6.3933,6.3933,640600.0
2007-12-11 12:50:00,9.12,9.12,9.12,9.12,358000.0,6.3933,6.3933,6.3933,6.3933,358000.0
2007-12-11 12:55:00,9.12,9.12,9.12,9.12,1233000.0,6.3933,6.3933,6.3933,6.3933,1233000.0
2007-12-11 13:00:00,9.12,9.13,9.11,9.12,1080800.0,6.3933,6.4003,6.3863,6.3933,1080800.0
2007-12-11 13:05:00,9.12,9.13,9.12,9.13,268800.0,6.3933,6.4003,6.3933,6.4003,268800.0
2007-12-11 13:10:00,9.12,9.13,9.12,9.12,259800.0,6.3933,6.4003,6.3933,6.3933,259800.0
2007-12-11 13:15:00,9.12,9.14,9.12,9.13,2019000.0,6.3933,6.4073,6.3933,6.4003,2019000.0
2007-12-11 13:20:00,9.13,9.17,9.13,9.17,2310600.0,6.4003,6.4284,6.4003,6.4284,2310600.0
2007-12-11 13:25:00,9.17,9.17,9.15,9.15,553200.0,6.4284,6.4284,6.4143,6.4143,553200.0
2007-12-11 13:30:00,9.15,9.16,9.15,9.15,1063000.0,6.4143,6.4214,6.4143,6.4143,1063000.0
2007-12-11 13:35:00,9.15,9.15,9.15,9.15,806400.0,6.4143,6.4143,6.4143,6.4143,806400.0
2007-12-11 13:40:00,9.15,9.15,9.15,9.15,1136600.0,6.4143,6.4143,6.4143,6.4143,1136600.0
2007-12-11 13:45:00,9.15,9.15,9.15,9.15,1643400.0,6.4143,6.4143,6.4143,6.4143,1643400.0
2007-12-11 13:50:00,9.15,9.15,9.13,9.14,1485400.0,6.4143,6.4143,6.4003,6.4073,1485400.0
2007-12-11 13:55:00,9.15,9.15,9.13,9.15,931800.0,6.4143,6.4143,6.4003,6.4143,931800.0
2007-12-11 14:00:00,9.15,9.15,9.13,9.14,2772400.0,6.4143,6.4143,6.4003,6.4073,2772400.0
2007-12-11 14:05:00,9.14,9.15,9.12,9.13,951400.0,6.4073,6.4143,6.3933,6.4003,951400.0
2007-12-11 14:10:00,9.13,9.15,9.13,9.15,585000.0,6.4003,6.4143,6.4003,6.4143,585000.0
2007-12-11 14:15:00,9.14,9.15,9.06,9.12,2318400.0,6.4073,6.4143,6.3513,6.3933,2318400.0
2007-12-11 14:20:00,9.12,9.12,9.06,9.06,960600.0,6.3933,6.3933,6.3513,6.3513,960600.0
2007-12-11 14:25:00,9.06,9.09,9.05,9.07,2370800.0,6.3513,6.3723,6.3442,6.3583,2370800.0
2007-12-11 14:30:00,9.08,9.08,9.06,9.06,982600.0,6.3653,6.3653,6.3513,6.3513,982600.0
2007-12-11 14:35:00,9.06,9.06,9.04,9.05,2220600.0,6.3513,6.3513,6.3372,6.3442,2220600.0
2007-12-11 14:40:00,9.05,9.06,9.04,9.06,1446800.0,6.3442,6.3513,6.3372,6.3513,1446800.0
2007-12-11 14:45:00,9.05,9.06,9.05,9.06,656600.0,6.3442,6.3513,6.3442,6.3513,656600.0
2007-12-11 14:50:00,9.05,9.06,9.04,9.05,2152600.0,6.3442,6.3513,6.3372,6.3442,2152600.0
2007-12-11 14:55:00,9.05,9.05,9.03,9.04,2057400.0,6.3442,6.3442,6.3302,6.3372,2057400.0
2007-12-11 15:00:00,9.04,9.04,8.98,9.0,2769800.0,6.3372,6.3372,6.2952,6.3092,2769800.0
2007-12-11 15:05:00,9.0,9.01,8.99,9.0,951400.0,6.3092,6.3162,6.3022,6.3092,951400.0
2007-12-11 15:10:00,9.0,9.03,9.0,9.02,2009200.0,6.3092,6.3302,6.3092,6.3232,2009200.0
2007-12-11 15:15:00,9.01,9.02,8.99,8.99,3382400.0,6.3162,6.3232,6.3022,6.3022,3382400.0
2007-12-11 15:20:00,8.99,9.0,8.99,8.99,1328000.0,6.3022,6.3092,6.3022,6.3022,1328000.0
2007-12-11 15:25:00,8.99,9.0,8.97,8.98,1297800.0,6.3022,6.3092,6.2882,6.2952,1297800.0
2007-12-11 15:30:00,8.98,8.99,8.97,8.99,1217200.0,6.2952,6.3022,6.2882,6.3022,1217200.0
2007-12-11 15:35:00,8.99,9.0,8.97,8.97,2396600.0,6.3022,6.3092,6.2882,6.2882,2396600.0
2007-12-11 15:40:00,8.97,8.97,8.93,8.94,2274800.0,6.2882,6.2882,6.2601,6.2671,2274800.0
2007-12-11 15:45:00,8.93,8.94,8.9,8.92,2596000.0,6.2601,6.2671,6.2391,6.2531,2596000.0
2007-12-11 15:50:00,8.92,8.95,8.91,8.92,2875400.0,6.2531,6.2741,6.2461,6.2531,2875400.0
2007-12-11 15:55:00,8.92,8.92,8.89,8.89,2977400.0,6.2531,6.2531,6.2321,6.2321,2977400.0
2007-12-12 09:30:00,9.02,9.06,8.99,9.02,1615800.0,6.3232,6.3513,6.3022,6.3232,1615800.0
2007-12-12 09:35:00,9.02,9.03,8.99,9.0,1573000.0,6.3232,6.3302,6.3022,6.3092,1573000.0
2007-12-12 09:40:00,9.0,9.02,8.97,9.0,2094200.0,6.3092,6.3232,6.2882,6.3092,2094200.0
2007-12-12 09:45:00,9.0,9.01,9.0,9.01,1328000.0,6.3092,6.3162,6.3092,6.3162,1328000.0
2007-12-12 09:50:00,9.01,9.01,8.99,9.01,1607600.0,6.3162,6.3162,6.3022,6.3162,1607600.0
2007-12-12 09:55:00,9.0,9.01,8.99,8.99,918800.0,6.3092,6.3162,6.3022,6.3022,918800.0
2007-12-12 10:00:00,8.99,9.0,8.98,8.98,1055600.0,6.3022,6.3092,6.2952,6.2952,1055600.0
2007-12-12 10:05:00,8.98,8.99,8.97,8.99,989600.0,6.2952,6.3022,6.2882,6.3022,989600.0
2007-12-12 10:10:00,8.98,8.99,8.96,8.99,1423800.0,6.2952,6.3022,6.2812,6.3022,1423800.0
2007-12-12 10:15:00,8.99,9.01,8.98,9.01,887400.0,6.3022,6.3162,6.2952,6.3162,887400.0
2007-12-12 10:20:00,9.01,9.02,8.99,9.0,1787000.0,6.3162,6.3232,6.3022,6.3092,1787000.0
2007-12-12 10:25:00,9.0,9.0,8.98,8.99,903600.0,6.3092,6.3092,6.2952,6.3022,903600.0
2007-12-12 10:30:00,8.99,9.0,8.99,8.99,498000.0,6.3022,6.3092,6.3022,6.3022,498000.0
2007-12-12 10:35:00,8.99,9.0,8.99,8.99,735600.0,6.3022,6.3092,6.3022,6.3022,735600.0
2007-12-12 10:40:00,8.99,9.0,8.97,8.99,693000.0,6.3022,6.3092,6.2882,6.3022,693000.0
2007-12-12 10:45:00,8.99,9.0,8.96,8.97,913000.0,6.3022,6.3092,6.2812,6.2882,913000.0
2007-12-12 10:50:00,8.97,8.98,8.95,8.96,1516800.0,6.2882,6.2952,6.2741,6.2812,1516800.0
2007-12-12 10:55:00,8.95,8.96,8.93,8.94,1064200.0,6.2741,6.2812,6.2601,6.2671,1064200.0
2007-12-12 11:00:00,8.94,8.99,8.94,8.99,535000.0,6.2671,6.3022,6.2671,6.3022,535000.0
2007-12-12 11:05:00,8.99,8.99,8.96,8.97,858000.0,6.3022,6.3022,6.2812,6.2882,858000.0
2007-12-12 11:10:00,8.97,8.99,8.96,8.97,1306800.0,6.2882,6.3022,6.2812,6.2882,1306800.0
2007-12-12 11:15:00,8.97,8.99,8.97,8.98,535000.0,6.2882,6.3022,6.2882,6.2952,535000.0
2007-12-12 11:20:00,8.99,8.99,8.97,8.97,907800.0,6.3022,6.3022,6.2882,6.2882,907800.0
2007-12-12 11:25:00,8.98,8.99,8.97,8.99,1670600.0,6.2952,6.3022,6.2882,6.3022,1670600.0
2007-12-12 11:30:00,8.99,9.0,8.97,8.99,1329200.0,6.3022,6.3092,6.2882,6.3022,1329200.0
2007-12-12 11:35:00,8.99,9.0,8.97,8.97,823400.0,6.3022,6.3092,6.2882,6.2882,823400.0
2007-12-12 11:40:00,8.97,8.97,8.96,8.96,595800.0,6.2882,6.2882,6.2812,6.2812,595800.0
2007-12-12 11:45:00,8.97,8.97,8.96,8.96,645800.0,6.2882,6.2882,6.2812,6.2812,645800.0
2007-12-12 11:50:00,8.96,8.97,8.95,8.96,848400.0,6.2812,6.2882,6.2741,6.2812,848400.0
2007-12-12 11:55:00,8.96,8.96,8.94,8.95,420600.0,6.2812,6.2812,6.2671,6.2741,420600.0
2007-12-12 12:00:00,8.95,8.96,8.94,8.95,1025200.0,6.2741,6.2812,6.2671,6.2741,1025200.0
2007-12-12 12:05:00,8.95,8.97,8.95,8.97,384600.0,6.2741,6.2882,6.2741,6.2882,384600.0
2007-12-12 12:10:00,8.96,8.97,8.95,8.96,1082000.0,6.2812,6.2882,6.2741,6.2812,1082000.0
2007-12-12 12:15:00,8.96,8.96,8.94,8.94,883400.0,6.2812,6.2812,6.2671,6.2671,883400.0
2007-12-12 12:20:00,8.95,8.95,8.93,8.94,1068000.0,6.2741,6.2741,6.2601,6.2671,1068000.0
2007-12-12 12:25:00,8.94,8.96,8.94,8.94,860200.0,6.2671,6.2812,6.2671,6.2671,860200.0
2007-12-12 12:30:00,8.94,8.94,8.93,8.94,879400.0,6.2671,6.2671,6.2601,6.2671,879400.0
2007-12-12 12:35:00,8.94,8.94,8.92,8.92,744400.0,6.2671,6.2671,6.2531,6.2531,744400.0
2007-12-12 12:40:00,8.92,8.92,8.9,8.91,755200.0,6.2531,6.2531,6.2391,6.2461,755200.0
2007-12-12 12:45:00,8.91,8.93,8.88,8.88,1340400.0,6.2461,6.2601,6.2251,6.2251,1340400.0
2007-12-12 12:50:00,8.88,8.9,8.88,8.9,808400.0,6.2251,6.2391,6.2251,6.2391,808400.0
2007-12-12 12:55:00,8.9,8.9,8.89,8.9,661800.0,6.2391,6.2391,6.2321,6.2391,661800.0
2007-12-12 13:00:00,8.9,8.9,8.87,8.88,572400.0,6.2391,6.2391,6.2181,6.2251,572400.0
2007-12-12 13:05:00,8.88,8.88,8.87,8.88,424800.0,6.2251,6.2251,6.2181,6.2251,424800.0
2007-12-12 13:10:00,8.88,8.88,8.87,8.87,467400.0,6.2251,6.2251,6.2181,6.2181,467400.0
2007-12-12 13:15:00,8.87,8.88,8.87,8.88,578600.0,6.2181,6.2251,6.2181,6.2251,578600.0
2007-12-12 13:20:00,8.88,8.89,8.88,8.89,601200.0,6.2251,6.2321,6.2251,6.2321,601200.0
2007-12-12 13:25:00,8.88,8.89,8.87,8.87,391200.0,6.2251,6.2321,6.2181,6.2181,391200.0
2007-12-12 13:30:00,8.87,8.87,8.8,8.82,31959000.0,6.2181,6.2181,6.169,6.183,31959000.0
2007-12-12 13:35:00,8.82,8.86,8.8,8.83,16349000.0,6.183,6.2111,6.169,6.19,16349000.0
2007-12-12 13:40:00,8.83,8.86,8.8,8.81,12000600.0,6.19,6.2111,6.169,6.176,12000600.0
2007-12-12 13:45:00,8.81,8.83,8.8,8.81,2712200.0,6.176,6.19,6.169,6.176,2712200.0
2007-12-12 13:50:00,8.81,8.83,8.8,8.83,2726400.0,6.176,6.19,6.169,6.19,2726400.0
2007-12-12 13:55:00,8.83,8.87,8.83,8.87,2558400.0,6.19,6.2181,6.19,6.2181,2558400.0
2007-12-12 14:00:00,8.87,8.87,8.85,8.86,1595600.0,6.2181,6.2181,6.204,6.2111,1595600.0
2007-12-12 14:05:00,8.86,8.88,8.86,8.88,1050400.0,6.2111,6.2251,6.2111,6.2251,1050400.0
2007-12-12 14:10:00,8.88,8.9,8.88,8.89,1769200.0,6.2251,6.2391,6.2251,6.2321,1769200.0
2007-12-12 14:15:00,8.89,8.95,8.89,8.95,2569800.0,6.2321,6.2741,6.2321,6.2741,2569800.0
2007-12-12 14:20:00,8.95,8.95,8.88,8.89,1945000.0,6.2741,6.2741,6.2251,6.2321,1945000.0
2007-12-12 14:25:00,8.9,8.9,8.88,8.9,542800.0,6.2391,6.2391,6.2251,6.2391,542800.0
2007-12-12 14:30:00,8.9,8.9,8.88,8.88,313200.0,6.2391,6.2391,6.2251,6.2251,313200.0
2007-12-12 14:35:00,8.88,8.88,8.88,8.88,283000.0,6.2251,6.2251,6.2251,6.2251,283000.0
2007-12-12 14:40:00,8.88,8.88,8.86,8.86,481800.0,6.2251,6.2251,6.2111,6.2111,481800.0
2007-12-12 14:45:00,8.86,8.86,8.85,8.85,989400.0,6.2111,6.2111,6.204,6.204,989400.0
2007-12-12 14:50:00,8.85,8.86,8.85,8.85,635400.0,6.204,6.2111,6.204,6.204,635400.0
2007-12-12 14:55:00,8.85,8.86,8.83,8.83,1067000.0,6.204,6.2111,6.19,6.19,1067000.0
2007-12-12 15:00:00,8.83,8.83,8.74,8.74,2877600.0,6.19,6.19,6.1269,6.1269,2877600.0
2007-12-12 15:05:00,8.75,8.78,8.74,8.76,1808800.0,6.1339,6.155,6.1269,6.141,1808800.0
2007-12-12 15:10:00,8.76,8.76,8.72,8.72,2098000.0,6.141,6.141,6.1129,6.1129,2098000.0
2007-12-12 15:15:00,8.72,8.73,8.69,8.73,2076200.0,6.1129,6.1199,6.0919,6.1199,2076200.0
2007-12-12 15:20:00,8.74,8.74,8.72,8.72,1235000.0,6.1269,6.1269,6.1129,6.1129,1235000.0
2007-12-12 15:25:00,8.72,8.8,8.72,8.78,1128200.0,6.1129,6.169,6.1129,6.155,1128200.0
2007-12-12 15:30:00,8.78,8.79,8.76,8.78,1582000.0,6.155,6.162,6.141,6.155,1582000.0
2007-12-12 15:35:00,8.78,8.79,8.74,8.74,1607400.0,6.155,6.162,6.1269,6.1269,1607400.0
2007-12-12 15:40:00,8.74,8.75,8.73,8.74,1371200.0,6.1269,6.1339,6.1199,6.1269,1371200.0
2007-12-12 15:45:00,8.74,8.77,8.73,8.77,1735000.0,6.1269,6.148,6.1199,6.148,1735000.0
2007-12-12 15:50:00,8.77,8.79,8.77,8.79,2634200.0,6.148,6.162,6.148,6.162,2634200.0
2007-12-12 15:55:00,8.79,8.82,8.78,8.81,2832400.0,6.162,6.183,6.155,6.176,2832400.0
2007-12-13 09:30:00,8.78,8.81,8.74,8.81,1071600.0,6.155,6.176,6.1269,6.176,1071600.0
2007-12-13 09:35:00,8.81,8.89,8.81,8.89,832800.0,6.176,6.2321,6.176,6.2321,832800.0
2007-12-13 09:40:00,8.89,8.89,8.85,8.87,427400.0,6.2321,6.2321,6.204,6.2181,427400.0
2007-12-13 09:45:00,8.86,8.88,8.86,8.88,516600.0,6.2111,6.2251,6.2111,6.2251,516600.0
2007-12-13 09:50:00,8.88,8.89,8.81,8.84,1394800.0,6.2251,6.2321,6.176,6.197,1394800.0
2007-12-13 09:55:00,8.84,8.88,8.83,8.83,428200.0,6.197,6.2251,6.19,6.19,428200.0
2007-12-13 10:00:00,8.83,8.88,8.83,8.87,727400.0,6.19,6.2251,6.19,6.2181,727400.0
2007-12-13 10:05:00,8.87,8.89,8.87,8.88,1960200.0,6.2181,6.2321,6.2181,6.2251,1960200.0
2007-12-13 10:10:00,8.88,8.88,8.85,8.85,2033000.0,6.2251,6.2251,6.204,6.204,2033000.0
2007-12-13 10:15:00,8.86,8.88,8.83,8.88,606600.0,6.2111,6.2251,6.19,6.2251,606600.0
2007-12-13 10:20:00,8.88,8.9,8.86,8.87,1064400.0,6.2251,6.2391,6.2111,6.2181,1064400.0
2007-12-13 10:25:00,8.87,8.88,8.87,8.88,655200.0,6.2181,6.2251,6.2181,6.2251,655200.0
2007-12-13 10:30:00,8.88,8.88,8.88,8.88,788000.0,6.2251,6.2251,6.2251,6.2251,788000.0
2007-12-13 10:35:00,8.88,8.88,8.87,8.88,882000.0,6.2251,6.2251,6.2181,6.2251,882000.0
2007-12-13 10:40:00,8.88,8.88,8.87,8.87,574800.0,6.2251,6.2251,6.2181,6.2181,574800.0
2007-12-13 10:45:00,8.87,8.88,8.85,8.88,545400.0,6.2181,6.2251,6.204,6.2251,545400.0
2007-12-13 10:50:00,8.87,8.88,8.87,8.88,276400.0,6.2181,6.2251,6.2181,6.2251,276400.0
2007-12-13 10:55:00,8.88,8.88,8.83,8.86,648400.0,6.2251,6.2251,6.19,6.2111,648400.0
2007-12-13 11:00:00,8.85,8.86,8.84,8.84,452600.0,6.204,6.2111,6.197,6.197,452600.0
2007-12-13 11:05:00,8.84,8.86,8.81,8.86,832200.0,6.197,6.2111,6.176,6.2111,832200.0
2007-12-13 11:10:00,8.86,8.88,8.86,8.87,372400.0,6.2111,6.2251,6.2111,6.2181,372400.0
2007-12-13 11:15:00,8.88,8.9,8.86,8.88,426200.0,6.2251,6.2391,6.2111,6.2251,426200.0
2007-12-13 11:20:00,8.88,8.88,8.85,8.86,527200.0,6.2251,6.2251,6.204,6.2111,527200.0
2007-12-13 11:25:00,8.86,8.88,8.86,8.86,750600.0,6.2111,6.2251,6.2111,6.2111,750600.0
2007-12-13 11:30:00,8.86,8.88,8.86,8.88,367800.0,6.2111,6.2251,6.2111,6.2251,367800.0
2007-12-13 11:35:00,8.88,8.9,8.88,8.88,546200.0,6.2251,6.2391,6.2251,6.2251,546200.0
2007-12-13 11:40:00,8.89,8.92,8.88,8.91,453800.0,6.2321,6.2531,6.2251,6.2461,453800.0
2007-12-13 11:45:00,8.92,8.92,8.9,8.9,156000.0,6.2531,6.2531,6.2391,6.2391,156000.0
2007-12-13 11:50:00,8.91,8.94,8.9,8.93,906000.0,6.2461,6.2671,6.2391,6.2601,906000.0
2007-12-13 11:55:00,8.93,8.95,8.92,8.94,545600.0,6.2601,6.2741,6.2531,6.2671,545600.0
2007-12-13 12:00:00,8.94,8.95,8.93,8.95,349400.0,6.2671,6.2741,6.2601,6.2741,349400.0
2007-12-13 12:05:00,8.95,8.96,8.95,8.96,376200.0,6.2741,6.2812,6.2741,6.2812,376200.0
2007-12-13 12:10:00,8.96,8.96,8.95,8.96,241400.0,6.2812,6.2812,6.2741,6.2812,241400.0
2007-12-13 12:15:00,8.96,8.97,8.96,8.96,404000.0,6.2812,6.2882,6.2812,6.2812,404000.0
2007-12-13 12:20:00,8.97,8.97,8.95,8.95,149800.0,6.2882,6.2882,6.2741,6.2741,149800.0
2007-12-13 12:25:00,8.95,8.95,8.94,8.95,238200.0,6.2741,6.2741,6.2671,6.2741,238200.0
2007-12-13 12:30:00,8.94,8.95,8.94,8.94,145200.0,6.2671,6.2741,6.2671,6.2671,145200.0
2007-12-13 12:35:00,8.94,8.94,8.91,8.91,399800.0,6.2671,6.2671,6.2461,6.2461,399800.0
2007-12-13 12:40:00,8.91,8.91,8.88,8.88,501800.0,6.2461,6.2461,6.2251,6.2251,501800.0
2007-12-13 12:45:00,8.88,8.88,8.88,8.88,308600.0,6.2251,6.2251,6.2251,6.2251,308600.0
2007-12-13 12:50:00,8.88,8.89,8.88,8.89,216000.0,6.2251,6.2321,6.2251,6.2321,216000.0
2007-12-13 12:55:00,8.89,8.89,8.88,8.88,193600.0,6.2321,6.2321,6.2251,6.2251,193600.0
2007-12-13 13:00:00,8.88,8.88,8.88,8.88,200400.0,6.2251,6.2251,6.2251,6.2251,200400.0
2007-12-13 13:05:00,8.88,8.89,8.88,8.89,164800.0,6.2251,6.2321,6.2251,6.2321,164800.0
2007-12-13 13:10:00,8.89,8.9,8.89,8.9,248400.0,6.2321,6.2391,6.2321,6.2391,248400.0
2007-12-13 13:15:00,8.9,8.92,8.89,8.89,374600.0,6.2391,6.2531,6.2321,6.2321,374600.0
2007-12-13 13:20:00,8.89,8.9,8.89,8.9,323000.0,6.2321,6.2391,6.2321,6.2391,323000.0
2007-12-13 13:25:00,8.9,8.92,8.89,8.92,355800.0,6.2391,6.2531,6.2321,6.2531,355800.0
2007-12-13 13:30:00,8.92,8.93,8.9,8.91,365800.0,6.2531,6.2601,6.2391,6.2461,365800.0
2007-12-13 13:35:00,8.91,8.92,8.9,8.91,217600.0,6.2461,6.2531,6.2391,6.2461,217600.0
2007-12-13 13:40:00,8.91,8.92,8.91,8.91,240800.0,6.2461,6.2531,6.2461,6.2461,240800.0
2007-12-13 13:45:00,8.91,8.92,8.9,8.9,262600.0,6.2461,6.2531,6.2391,6.2391,262600.0
2007-12-13 13:50:00,8.9,8.91,8.9,8.91,462800.0,6.2391,6.2461,6.2391,6.2461,462800.0
2007-12-13 13:55:00,8.91,8.92,8.9,8.92,336400.0,6.2461,6.2531,6.2391,6.2531,336400.0
2007-12-13 14:00:00,8.92,8.96,8.92,8.96,652600.0,6.2531,6.2812,6.2531,6.2812,652600.0
2007-12-13 14:05:00,8.96,8.96,8.95,8.95,321800.0,6.2812,6.2812,6.2741,6.2741,321800.0
2007-12-13 14:10:00,8.95,8.96,8.95,8.96,440800.0,6.2741,6.2812,6.2741,6.2812,440800.0
2007-12-13 14:15:00,8.96,8.97,8.95,8.97,617000.0,6.2812,6.2882,6.2741,6.2882,617000.0
2007-12-13 14:20:00,8.97,8.99,8.97,8.99,797000.0,6.2882,6.3022,6.2882,6.3022,797000.0
2007-12-13 14:25:00,8.99,9.0,8.98,9.0,512600.0,6.3022,6.3092,6.2952,6.3092,512600.0
2007-12-13 14:30:00,9.0,9.01,8.99,8.99,572600.0,6.3092,6.3162,6.3022,6.3022,572600.0
2007-12-13 14:35:00,8.99,9.01,8.99,8.99,416600.0,6.3022,6.3162,6.3022,6.3022,416600.0
2007-12-13 14:40:00,8.99,9.0,8.96,8.97,871000.0,6.3022,6.3092,6.2812,6.2882,871000.0
2007-12-13 14:45:00,8.97,8.99,8.96,8.98,613400.0,6.2882,6.3022,6.2812,6.2952,613400.0
2007-12-13 14:50:00,8.98,8.99,8.97,8.99,252000.0,6.2952,6.3022,6.2882,6.3022,252000.0
2007-12-13 14:55:00,8.99,8.99,8.97,8.98,283000.0,6.3022,6.3022,6.2882,6.2952,283000.0
2007-12-13 15:00:00,8.98,8.99,8.97,8.99,526800.0,6.2952,6.3022,6.2882,6.3022,526800.0
2007-12-13 15:05:00,8.99,8.99,8.97,8.98,998600.0,6.3022,6.3022,6.2882,6.2952,998600.0
2007-12-13 15:10:00,8.98,8.98,8.97,8.98,225000.0,6.2952,6.2952,6.2882,6.2952,225000.0
2007-12-13 15:15:00,8.98,8.98,8.96,8.97,1649800.0,6.2952,6.2952,6.2812,6.2882,1649800.0
2007-12-13 15:20:00,8.97,8.99,8.97,8.99,1013600.0,6.2882,6.3022,6.2882,6.3022,1013600.0
2007-12-13 15:25:00,8.99,9.05,8.97,9.04,1324200.0,6.3022,6.3442,6.2882,6.3372,1324200.0
2007-12-13 15:30:00,9.04,9.05,9.02,9.03,654000.0,6.3372,6.3442,6.3232,6.3302,654000.0
2007-12-13 15:35:00,9.03,9.03,9.03,9.03,451600.0,6.3302,6.3302,6.3302,6.3302,451600.0
2007-12-13 15:40:00,9.03,9.03,9.01,9.01,810400.0,6.3302,6.3302,6.3162,6.3162,810400.0
2007-12-13 15:45:00,9.01,9.05,9.01,9.03,1200600.0,6.3162,6.3442,6.3162,6.3302,1200600.0
2007-12-13 15:50:00,9.03,9.04,9.02,9.03,2173000.0,6.3302,6.3372,6.3232,6.3302,2173000.0
2007-12-13 15:55:00,9.04,9.05,9.03,9.03,2593000.0,6.3372,6.3442,6.3302,6.3302,2593000.0
2007-12-14 09:30:00,8.9,9.1,8.9,9.05,956000.0,6.2391,6.3793,6.2391,6.3442,956000.0
2007-12-14 09:35:00,9.05,9.06,8.99,9.01,1087800.0,6.3442,6.3513,6.3022,6.3162,1087800.0
2007-12-14 09:40:00,9.02,9.07,9.01,9.06,589600.0,6.3232,6.3583,6.3162,6.3513,589600.0
2007-12-14 09:45:00,9.06,9.07,9.05,9.06,971800.0,6.3513,6.3583,6.3442,6.3513,971800.0
2007-12-14 09:50:00,9.06,9.07,9.03,9.03,566200.0,6.3513,6.3583,6.3302,6.3302,566200.0
2007-12-14 09:55:00,9.03,9.03,9.0,9.0,377800.0,6.3302,6.3302,6.3092,6.3092,377800.0
2007-12-14 10:00:00,9.0,9.02,9.0,9.02,319600.0,6.3092,6.3232,6.3092,6.3232,319600.0
2007-12-14 10:05:00,9.02,9.02,9.01,9.02,371800.0,6.3232,6.3232,6.3162,6.3232,371800.0
2007-12-14 10:10:00,9.02,9.02,8.99,8.99,595600.0,6.3232,6.3232,6.3022,6.3022,595600.0
2007-12-14 10:15:00,8.99,8.99,8.97,8.98,793200.0,6.3022,6.3022,6.2882,6.2952,793200.0
2007-12-14 10:20:00,8.98,8.99,8.96,8.97,647400.0,6.2952,6.3022,6.2812,6.2882,647400.0
2007-12-14 10:25:00,8.97,8.98,8.97,8.97,182200.0,6.2882,6.2952,6.2882,6.2882,182200.0
2007-12-14 10:30:00,8.97,8.98,8.97,8.97,253400.0,6.2882,6.2952,6.2882,6.2882,253400.0
2007-12-14 10:35:00,8.98,9.01,8.97,9.0,437200.0,6.2952,6.3162,6.2882,6.3092,437200.0
2007-12-14 10:40:00,9.01,9.02,9.0,9.01,504000.0,6.3162,6.3232,6.3092,6.3162,504000.0
2007-12-14 10:45:00,9.02,9.02,9.0,9.01,300200.0,6.3232,6.3232,6.3092,6.3162,300200.0
2007-12-14 10:50:00,9.01,9.02,9.01,9.02,726400.0,6.3162,6.3232,6.3162,6.3232,726400.0
2007-12-14 10:55:00,9.02,9.06,9.01,9.06,900600.0,6.3232,6.3513,6.3162,6.3513,900600.0
2007-12-14 11:00:00,9.06,9.07,9.05,9.06,279800.0,6.3513,6.3583,6.3442,6.3513,279800.0
2007-12-14 11:05:00,9.07,9.09,9.06,9.09,425400.0,6.3583,6.3723,6.3513,6.3723,425400.0
2007-12-14 11:10:00,9.09,9.09,9.08,9.08,339400.0,6.3723,6.3723,6.3653,6.3653,339400.0
2007-12-14 11:15:00,9.09,9.09,9.08,9.08,105800.0,6.3723,6.3723,6.3653,6.3653,105800.0
2007-12-14 11:20:00,9.08,9.12,9.07,9.12,1306200.0,6.3653,6.3933,6.3583,6.3933,1306200.0
2007-12-14 11:25:00,9.12,9.13,9.11,9.12,882800.0,6.3933,6.4003,6.3863,6.3933,882800.0
2007-12-14 11:30:00,9.12,9.13,9.11,9.12,164200.0,6.3933,6.4003,6.3863,6.3933,164200.0
2007-12-14 11:35:00,9.12,9.12,9.09,9.09,481400.0,6.3933,6.3933,6.3723,6.3723,481400.0
2007-12-14 11:40:00,9.09,9.09,9.07,9.07,1242200.0,6.3723,6.3723,6.3583,6.3583,1242200.0
2007-12-14 11:45:00,9.07,9.07,9.06,9.06,213800.0,6.3583,6.3583,6.3513,6.3513,213800.0
2007-12-14 11:50:00,9.06,9.08,9.05,9.08,361600.0,6.3513,6.3653,6.3442,6.3653,361600.0
2007-12-14 11:55:00,9.08,9.09,9.08,9.09,359800.0,6.3653,6.3723,6.3653,6.3723,359800.0
2007-12-14 12:00:00,9.09,9.13,9.09,9.13,567800.0,6.3723,6.4003,6.3723,6.4003,567800.0
2007-12-14 12:05:00,9.12,9.13,9.1,9.12,708000.0,6.3933,6.4003,6.3793,6.3933,708000.0
2007-12-14 12:10:00,9.12,9.12,9.11,9.11,170400.0,6.3933,6.3933,6.3863,6.3863,170400.0
2007-12-14 12:15:00,9.11,9.12,9.1,9.11,670000.0,6.3863,6.3933,6.3793,6.3863,670000.0
2007-12-14 12:20:00,9.11,9.12,9.11,9.11,1023800.0,6.3863,6.3933,6.3863,6.3863,1023800.0
2007-12-14 12:25:00,9.11,9.12,9.07,9.08,1140200.0,6.3863,6.3933,6.3583,6.3653,1140200.0
2007-12-14 12:30:00,9.08,9.08,9.08,9.08,63800.0,6.3653,6.3653,6.3653,6.3653,63800.0
2007-12-14 12:35:00,9.08,9.08,9.07,9.08,432600.0,6.3653,6.3653,6.3583,6.3653,432600.0
2007-12-14 12:40:00,9.08,9.08,9.08,9.08,485200.0,6.3653,6.3653,6.3653,6.3653,485200.0
2007-12-14 12:45:00,9.08,9.08,9.06,9.06,1220200.0,6.3653,6.3653,6.3513,6.3513,1220200.0
2007-12-14 12:50:00,9.06,9.08,9.06,9.08,559800.0,6.3513,6.3653,6.3513,6.3653,559800.0
2007-12-14 12:55:00,9.08,9.11,9.08,9.11,455600.0,6.3653,6.3863,6.3653,6.3863,455600.0
2007-12-14 13:00:00,9.11,9.11,9.1,9.1,259400.0,6.3863,6.3863,6.3793,6.3793,259400.0
2007-12-14 13:05:00,9.1,9.1,9.08,9.08,444000.0,6.3793,6.3793,6.3653,6.3653,444000.0
2007-12-14 13:10:00,9.08,9.09,9.07,9.08,428600.0,6.3653,6.3723,6.3583,6.3653,428600.0
2007-12-14 13:15:00,9.08,9.09,9.07,9.09,482400.0,6.3653,6.3723,6.3583,6.3723,482400.0
2007-12-14 13:20:00,9.09,9.09,9.08,9.08,442600.0,6.3723,6.3723,6.3653,6.3653,442600.0
2007-12-14 13:25:00,9.08,9.11,9.08,9.1,1077000.0,6.3653,6.3863,6.3653,6.3793,1077000.0
2007-12-14 13:30:00,9.1,9.1,9.08,9.08,266200.0,6.3793,6.3793,6.3653,6.3653,266200.0
2007-12-14 13:35:00,9.08,9.08,9.08,9.08,370800.0,6.3653,6.3653,6.3653,6.3653,370800.0
2007-12-14 13:40:00,9.08,9.08,9.07,9.08,440000.0,6.3653,6.3653,6.3583,6.3653,440000.0
2007-12-14 13:45:00,9.08,9.08,9.08,9.08,129800.0,6.3653,6.3653,6.3653,6.3653,129800.0
2007-12-14 13:50:00,9.08,9.08,9.08,9.08,415000.0,6.3653,6.3653,6.3653,6.3653,415000.0
2007-12-14 13:55:00,9.08,9.08,9.06,9.06,300200.0,6.3653,6.3653,6.3513,6.3513,300200.0
2007-12-14 14:00:00,9.06,9.08,9.06,9.06,644400.0,6.3513,6.3653,6.3513,6.3513,644400.0
2007-12-14 14:05:00,9.07,9.08,9.06,9.08,586800.0,6.3583,6.3653,6.3513,6.3653,586800.0
2007-12-14 14:10:00,9.08,9.09,9.07,9.07,370800.0,6.3653,6.3723,6.3583,6.3583,370800.0
2007-12-14 14:15:00,9.06,9.07,9.06,9.06,148400.0,6.3513,6.3583,6.3513,6.3513,148400.0
2007-12-14 14:20:00,9.06,9.07,9.06,9.06,102400.0,6.3513,6.3583,6.3513,6.3513,102400.0
2007-12-14 14:25:00,9.06,9.08,9.06,9.08,276800.0,6.3513,6.3653,6.3513,6.3653,276800.0
2007-12-14 14:30:00,9.07,9.08,9.06,9.07,875600.0,6.3583,6.3653,6.3513,6.3583,875600.0
2007-12-14 14:35:00,9.08,9.09,9.08,9.08,418200.0,6.3653,6.3723,6.3653,6.3653,418200.0
2007-12-14 14:40:00,9.08,9.09,9.08,9.08,549200.0,6.3653,6.3723,6.3653,6.3653,549200.0
2007-12-14 14:45:00,9.08,9.08,9.08,9.08,215000.0,6.3653,6.3653,6.3653,6.3653,215000.0
2007-12-14 14:50:00,9.08,9.09,9.07,9.09,1054600.0,6.3653,6.3723,6.3583,6.3723,1054600.0
2007-12-14 14:55:00,9.08,9.09,9.08,9.08,653200.0,6.3653,6.3723,6.3653,6.3653,653200.0
2007-12-14 15:00:00,9.08,9.09,9.08,9.09,1854000.0,6.3653,6.3723,6.3653,6.3723,1854000.0
2007-12-14 15:05:00,9.09,9.09,9.08,9.09,438000.0,6.3723,6.3723,6.3653,6.3723,438000.0
2007-12-14 15:10:00,9.09,9.09,9.08,9.09,1564200.0,6.3723,6.3723,6.3653,6.3723,1564200.0
2007-12-14 15:15:00,9.09,9.09,9.08,9.08,1530200.0,6.3723,6.3723,6.3653,6.3653,1530200.0
2007-12-14 15:20:00,9.08,9.09,9.08,9.09,804200.0,6.3653,6.3723,6.3653,6.3723,804200.0
2007-12-14 15:25:00,9.08,9.09,9.08,9.08,862400.0,6.3653,6.3723,6.3653,6.3653,862400.0
2007-12-14 15:30:00,9.08,9.09,9.08,9.09,723000.0,6.3653,6.3723,6.3653,6.3723,723000.0
2007-12-14 15:35:00,9.09,9.1,9.08,9.09,974000.0,6.3723,6.3793,6.3653,6.3723,974000.0
2007-12-14 15:40:00,9.08,9.09,9.08,9.09,1324000.0,6.3653,6.3723,6.3653,6.3723,1324000.0
2007-12-14 15:45:00,9.09,9.1,9.08,9.08,1189200.0,6.3723,6.3793,6.3653,6.3653,1189200.0
2007-12-14 15:50:00,9.09,9.09,9.06,9.09,3604200.0,6.3723,6.3723,6.3513,6.3723,3604200.0
2007-12-14 15:55:00,9.08,9.09,9.07,9.07,2231800.0,6.3653,6.3723,6.3583,6.3583,2231800.0
2007-12-17 09:30:00,9.02,9.04,9.01,9.01,786800.0,6.3232,6.3372,6.3162,6.3162,786800.0
2007-12-17 09:35:00,9.01,9.02,9.01,9.01,350800.0,6.3162,6.3232,6.3162,6.3162,350800.0
2007-12-17 09:40:00,9.01,9.05,9.01,9.05,347600.0,6.3162,6.3442,6.3162,6.3442,347600.0
2007-12-17 09:45:00,9.04,9.08,9.03,9.07,404800.0,6.3372,6.3653,6.3302,6.3583,404800.0
2007-12-17 09:50:00,9.07,9.08,9.04,9.04,238200.0,6.3583,6.3653,6.3372,6.3372,238200.0
2007-12-17 09:55:00,9.05,9.05,9.01,9.04,1475200.0,6.3442,6.3442,6.3162,6.3372,1475200.0
2007-12-17 10:00:00,9.04,9.06,9.04,9.05,171000.0,6.3372,6.3513,6.3372,6.3442,171000.0
2007-12-17 10:05:00,9.06,9.06,9.04,9.04,1434000.0,6.3513,6.3513,6.3372,6.3372,1434000.0
2007-12-17 10:10:00,9.04,9.05,9.04,9.05,614400.0,6.3372,6.3442,6.3372,6.3442,614400.0
2007-12-17 10:15:00,9.05,9.06,9.05,9.06,195800.0,6.3442,6.3513,6.3442,6.3513,195800.0
2007-12-17 10:20:00,9.05,9.06,9.05,9.05,202800.0,6.3442,6.3513,6.3442,6.3442,202800.0
2007-12-17 10:25:00,9.05,9.06,9.05,9.06,329800.0,6.3442,6.3513,6.3442,6.3513,329800.0
2007-12-17 10:30:00,9.05,9.06,9.05,9.05,1057400.0,6.3442,6.3513,6.3442,6.3442,1057400.0
2007-12-17 10:35:00,9.05,9.06,9.05,9.05,371600.0,6.3442,6.3513,6.3442,6.3442,371600.0
2007-12-17 10:40:00,9.06,9.06,9.04,9.04,574000.0,6.3513,6.3513,6.3372,6.3372,574000.0
2007-12-17 10:45:00,9.04,9.05,9.04,9.05,1278000.0,6.3372,6.3442,6.3372,6.3442,1278000.0
2007-12-17 10:50:00,9.04,9.05,9.04,9.05,669800.0,6.3372,6.3442,6.3372,6.3442,669800.0
2007-12-17 10:55:00,9.05,9.05,9.04,9.05,248600.0,6.3442,6.3442,6.3372,6.3442,248600.0
2007-12-17 11:00:00,9.04,9.05,9.04,9.04,275400.0,6.3372,6.3442,6.3372,6.3372,275400.0
2007-12-17 11:05:00,9.04,9.05,9.04,9.04,87000.0,6.3372,6.3442,6.3372,6.3372,87000.0
2007-12-17 11:10:00,9.04,9.05,9.04,9.05,222800.0,6.3372,6.3442,6.3372,6.3442,222800.0
2007-12-17 11:15:00,9.04,9.05,9.04,9.05,884200.0,6.3372,6.3442,6.3372,6.3442,884200.0
2007-12-17 11:20:00,9.04,9.05,9.04,9.04,460800.0,6.3372,6.3442,6.3372,6.3372,460800.0
2007-12-17 11:25:00,9.04,9.05,9.03,9.03,953200.0,6.3372,6.3442,6.3302,6.3302,953200.0
2007-12-17 11:30:00,9.03,9.03,9.0,9.01,1006400.0,6.3302,6.3302,6.3092,6.3162,1006400.0
2007-12-17 11:35:00,9.01,9.03,9.01,9.02,1389000.0,6.3162,6.3302,6.3162,6.3232,1389000.0
2007-12-17 11:40:00,9.02,9.02,9.01,9.02,604800.0,6.3232,6.3232,6.3162,6.3232,604800.0
2007-12-17 11:45:00,9.02,9.04,9.02,9.03,886800.0,6.3232,6.3372,6.3232,6.3302,886800.0
2007-12-17 11:50:00,9.03,9.04,9.03,9.03,131200.0,6.3302,6.3372,6.3302,6.3302,131200.0
2007-12-17 11:55:00,9.03,9.04,9.03,9.04,476800.0,6.3302,6.3372,6.3302,6.3372,476800.0
2007-12-17 12:00:00,9.04,9.04,9.03,9.04,290600.0,6.3372,6.3372,6.3302,6.3372,290600.0
2007-12-17 12:05:00,9.04,9.04,9.04,9.04,133200.0,6.3372,6.3372,6.3372,6.3372,133200.0
2007-12-17 12:10:00,9.04,9.04,9.04,9.04,143800.0,6.3372,6.3372,6.3372,6.3372,143800.0
2007-12-17 12:15:00,9.04,9.04,9.03,9.03,491800.0,6.3372,6.3372,6.3302,6.3302,491800.0
2007-12-17 12:20:00,9.03,9.03,9.02,9.03,242200.0,6.3302,6.3302,6.3232,6.3302,242200.0
2007-12-17 12:25:00,9.03,9.04,9.02,9.03,895200.0,6.3302,6.3372,6.3232,6.3302,895200.0
2007-12-17 12:30:00,9.03,9.03,9.02,9.02,1072400.0,6.3302,6.3302,6.3232,6.3232,1072400.0
2007-12-17 12:35:00,9.02,9.03,9.02,9.02,995400.0,6.3232,6.3302,6.3232,6.3232,995400.0
2007-12-17 12:40:00,9.03,9.04,9.02,9.03,1325800.0,6.3302,6.3372,6.3232,6.3302,1325800.0
2007-12-17 12:45:00,9.03,9.04,9.02,9.04,2601600.0,6.3302,6.3372,6.3232,6.3372,2601600.0
2007-12-17 12:50:00,9.04,9.04,9.03,9.04,1360400.0,6.3372,6.3372,6.3302,6.3372,1360400.0
2007-12-17 12:55:00,9.04,9.06,9.04,9.06,726600.0,6.3372,6.3513,6.3372,6.3513,726600.0
2007-12-17 13:00:00,9.06,9.06,9.06,9.06,206400.0,6.3513,6.3513,6.3513,6.3513,206400.0
2007-12-17 13:05:00,9.06,9.06,9.04,9.05,571200.0,6.3513,6.3513,6.3372,6.3442,571200.0
2007-12-17 13:10:00,9.05,9.05,9.04,9.04,768400.0,6.3442,6.3442,6.3372,6.3372,768400.0
2007-12-17 13:15:00,9.04,9.04,9.03,9.03,1866800.0,6.3372,6.3372,6.3302,6.3302,1866800.0
2007-12-17 13:20:00,9.04,9.05,9.03,9.04,1164600.0,6.3372,6.3442,6.3302,6.3372,1164600.0
2007-12-17 13:25:00,9.04,9.05,9.04,9.04,216600.0,6.3372,6.3442,6.3372,6.3372,216600.0
2007-12-17 13:30:00,9.04,9.05,9.04,9.05,558400.0,6.3372,6.3442,6.3372,6.3442,558400.0
2007-12-17 13:35:00,9.05,9.05,9.04,9.05,606400.0,6.3442,6.3442,6.3372,6.3442,606400.0
2007-12-17 13:40:00,9.05,9.05,9.04,9.04,387800.0,6.3442,6.3442,6.3372,6.3372,387800.0
2007-12-17 13:45:00,9.04,9.05,9.04,9.04,1001800.0,6.3372,6.3442,6.3372,6.3372,1001800.0
2007-12-17 13:50:00,9.04,9.05,9.04,9.05,1546000.0,6.3372,6.3442,6.3372,6.3442,1546000.0
2007-12-17 13:55:00,9.05,9.06,9.04,9.05,586600.0,6.3442,6.3513,6.3372,6.3442,586600.0
2007-12-17 14:00:00,9.05,9.06,9.05,9.06,914000.0,6.3442,6.3513,6.3442,6.3513,914000.0
2007-12-17 14:05:00,9.06,9.06,9.06,9.06,447600.0,6.3513,6.3513,6.3513,6.3513,447600.0
2007-12-17 14:10:00,9.06,9.06,9.06,9.06,244200.0,6.3513,6.3513,6.3513,6.3513,244200.0
2007-12-17 14:15:00,9.06,9.06,9.06,9.06,437600.0,6.3513,6.3513,6.3513,6.3513,437600.0
2007-12-17 14:20:00,9.06,9.06,9.06,9.06,462800.0,6.3513,6.3513,6.3513,6.3513,462800.0
2007-12-17 14:25:00,9.06,9.06,9.06,9.06,573600.0,6.3513,6.3513,6.3513,6.3513,573600.0
2007-12-17 14:30:00,9.06,9.06,9.06,9.06,311600.0,6.3513,6.3513,6.3513,6.3513,311600.0
2007-12-17 14:35:00,9.06,9.06,9.04,9.05,702200.0,6.3513,6.3513,6.3372,6.3442,702200.0
2007-12-17 14:40:00,9.05,9.06,9.05,9.06,1196600.0,6.3442,6.3513,6.3442,6.3513,1196600.0
2007-12-17 14:45:00,9.06,9.06,9.05,9.05,1520800.0,6.3513,6.3513,6.3442,6.3442,1520800.0
2007-12-17 14:50:00,9.05,9.06,9.05,9.06,571800.0,6.3442,6.3513,6.3442,6.3513,571800.0
2007-12-17 14:55:00,9.05,9.06,9.05,9.05,438800.0,6.3442,6.3513,6.3442,6.3442,438800.0
2007-12-17 15:00:00,9.05,9.06,9.05,9.05,397400.0,6.3442,6.3513,6.3442,6.3442,397400.0
2007-12-17 15:05:00,9.05,9.06,9.04,9.04,1241000.0,6.3442,6.3513,6.3372,6.3372,1241000.0
2007-12-17 15:10:00,9.04,9.06,9.04,9.06,1059800.0,6.3372,6.3513,6.3372,6.3513,1059800.0
2007-12-17 15:15:00,9.06,9.06,9.05,9.05,264600.0,6.3513,6.3513,6.3442,6.3442,264600.0
2007-12-17 15:20:00,9.05,9.06,9.05,9.06,776600.0,6.3442,6.3513,6.3442,6.3513,776600.0
2007-12-17 15:25:00,9.05,9.06,9.05,9.06,636400.0,6.3442,6.3513,6.3442,6.3513,636400.0
2007-12-17 15:30:00,9.06,9.06,9.05,9.06,756600.0,6.3513,6.3513,6.3442,6.3513,756600.0
2007-12-17 15:35:00,9.06,9.06,9.06,9.06,649000.0,6.3513,6.3513,6.3513,6.3513,649000.0
2007-12-17 15:40:00,9.06,9.06,9.05,9.05,728800.0,6.3513,6.3513,6.3442,6.3442,728800.0
2007-12-17 15:45:00,9.05,9.06,9.04,9.04,924400.0,6.3442,6.3513,6.3372,6.3372,924400.0
2007-12-17 15:50:00,9.04,9.06,9.03,9.06,2315000.0,6.3372,6.3513,6.3302,6.3513,2315000.0
2007-12-17 15:55:00,9.06,9.06,9.05,9.06,2357600.0,6.3513,6.3513,6.3442,6.3513,2357600.0
2007-12-18 09:30:00,9.06,9.06,9.03,9.05,640000.0,6.3513,6.3513,6.3302,6.3442,640000.0
2007-12-18 09:35:00,9.04,9.05,9.04,9.05,442000.0,6.3372,6.3442,6.3372,6.3442,442000.0
2007-12-18 09:40:00,9.05,9.05,9.04,9.04,3369400.0,6.3442,6.3442,6.3372,6.3372,3369400.0
2007-12-18 09:45:00,9.04,9.05,9.03,9.05,1398800.0,6.3372,6.3442,6.3302,6.3442,1398800.0
2007-12-18 09:50:00,9.04,9.06,9.04,9.06,653600.0,6.3372,6.3513,6.3372,6.3513,653600.0
2007-12-18 09:55:00,9.06,9.06,9.04,9.04,1786800.0,6.3513,6.3513,6.3372,6.3372,1786800.0
2007-12-18 10:00:00,9.04,9.05,9.04,9.04,1854400.0,6.3372,6.3442,6.3372,6.3372,1854400.0
2007-12-18 10:05:00,9.04,9.04,9.03,9.04,1193000.0,6.3372,6.3372,6.3302,6.3372,1193000.0
2007-12-18 10:10:00,9.03,9.04,9.03,9.03,713400.0,6.3302,6.3372,6.3302,6.3302,713400.0
2007-12-18 10:15:00,9.03,9.04,9.03,9.03,1072800.0,6.3302,6.3372,6.3302,6.3302,1072800.0
2007-12-18 10:20:00,9.03,9.03,9.03,9.03,414000.0,6.3302,6.3302,6.3302,6.3302,414000.0
2007-12-18 10:25:00,9.03,9.04,9.03,9.04,902200.0,6.3302,6.3372,6.3302,6.3372,902200.0
2007-12-18 10:30:00,9.04,9.04,9.03,9.03,390400.0,6.3372,6.3372,6.3302,6.3302,390400.0
2007-12-18 10:35:00,9.03,9.04,9.03,9.03,2400400.0,6.3302,6.3372,6.3302,6.3302,2400400.0
2007-12-18 10:40:00,9.03,9.04,9.03,9.03,4770400.0,6.3302,6.3372,6.3302,6.3302,4770400.0
2007-12-18 10:45:00,9.03,9.03,9.02,9.02,1915800.0,6.3302,6.3302,6.3232,6.3232,1915800.0
2007-12-18 10:50:00,9.02,9.02,9.02,9.02,276600.0,6.3232,6.3232,6.3232,6.3232,276600.0
2007-12-18 10:55:00,9.02,9.02,9.02,9.02,312800.0,6.3232,6.3232,6.3232,6.3232,312800.0
2007-12-18 11:00:00,9.02,9.02,9.02,9.02,516600.0,6.3232,6.3232,6.3232,6.3232,516600.0
2007-12-18 11:05:00,9.02,9.02,9.01,9.01,723200.0,6.3232,6.3232,6.3162,6.3162,723200.0
2007-12-18 11:10:00,9.01,9.01,9.0,9.01,553400.0,6.3162,6.3162,6.3092,6.3162,553400.0
2007-12-18 11:15:00,9.01,9.01,9.0,9.0,3866000.0,6.3162,6.3162,6.3092,6.3092,3866000.0
2007-12-18 11:20:00,9.0,9.01,9.0,9.01,818000.0,6.3092,6.3162,6.3092,6.3162,818000.0
2007-12-18 11:25:00,9.01,9.01,9.01,9.01,196200.0,6.3162,6.3162,6.3162,6.3162,196200.0
2007-12-18 11:30:00,9.01,9.01,8.99,9.0,1199000.0,6.3162,6.3162,6.3022,6.3092,1199000.0
2007-12-18 11:35:00,9.0,9.01,9.0,9.0,1310000.0,6.3092,6.3162,6.3092,6.3092,1310000.0
2007-12-18 11:40:00,9.0,9.01,9.0,9.01,579000.0,6.3092,6.3162,6.3092,6.3162,579000.0
2007-12-18 11:45:00,9.01,9.01,9.0,9.0,491600.0,6.3162,6.3162,6.3092,6.3092,491600.0
2007-12-18 11:50:00,9.0,9.01,8.99,8.99,1198200.0,6.3092,6.3162,6.3022,6.3022,1198200.0
2007-12-18 11:55:00,8.99,9.0,8.99,8.99,813600.0,6.3022,6.3092,6.3022,6.3022,813600.0
2007-12-18 12:00:00,8.99,9.01,8.99,9.01,870800.0,6.3022,6.3162,6.3022,6.3162,870800.0
2007-12-18 12:05:00,9.01,9.01,9.0,9.0,186000.0,6.3162,6.3162,6.3092,6.3092,186000.0
2007-12-18 12:10:00,9.0,9.01,8.99,9.0,573200.0,6.3092,6.3162,6.3022,6.3092,573200.0
2007-12-18 12:15:00,9.0,9.01,9.0,9.0,1390800.0,6.3092,6.3162,6.3092,6.3092,1390800.0
2007-12-18 12:20:00,9.01,9.01,9.0,9.0,67400.0,6.3162,6.3162,6.3092,6.3092,67400.0
2007-12-18 12:25:00,9.0,9.01,9.0,9.01,213400.0,6.3092,6.3162,6.3092,6.3162,213400.0
2007-12-18 12:30:00,9.01,9.01,9.0,9.01,496200.0,6.3162,6.3162,6.3092,6.3162,496200.0
2007-12-18 12:35:00,9.01,9.01,9.01,9.01,81400.0,6.3162,6.3162,6.3162,6.3162,81400.0
2007-12-18 12:40:00,9.01,9.01,9.01,9.01,56400.0,6.3162,6.3162,6.3162,6.3162,56400.0
2007-12-18 12:45:00,9.01,9.01,9.01,9.01,168000.0,6.3162,6.3162,6.3162,6.3162,168000.0
2007-12-18 12:50:00,9.01,9.01,9.01,9.01,103000.0,6.3162,6.3162,6.3162,6.3162,103000.0
2007-12-18 12:55:00,9.01,9.01,9.0,9.01,604200.0,6.3162,6.3162,6.3092,6.3162,604200.0
2007-12-18 13:00:00,9.01,9.01,9.01,9.01,176800.0,6.3162,6.3162,6.3162,6.3162,176800.0
2007-12-18 13:05:00,9.01,9.01,9.01,9.01,64600.0,6.3162,6.3162,6.3162,6.3162,64600.0
2007-12-18 13:10:00,9.01,9.01,9.0,9.0,190600.0,6.3162,6.3162,6.3092,6.3092,190600.0
2007-12-18 13:15:00,9.01,9.01,9.0,9.01,219400.0,6.3162,6.3162,6.3092,6.3162,219400.0
2007-12-18 13:20:00,9.01,9.02,9.01,9.02,953600.0,6.3162,6.3232,6.3162,6.3232,953600.0
2007-12-18 13:25:00,9.02,9.03,9.01,9.02,602200.0,6.3232,6.3302,6.3162,6.3232,602200.0
2007-12-18 13:30:00,9.02,9.03,9.01,9.01,415000.0,6.3232,6.3302,6.3162,6.3162,415000.0
2007-12-18 13:35:00,9.01,9.03,9.01,9.01,970000.0,6.3162,6.3302,6.3162,6.3162,970000.0
2007-12-18 13:40:00,9.02,9.02,9.01,9.01,918600.0,6.3232,6.3232,6.3162,6.3162,918600.0
2007-12-18 13:45:00,9.01,9.02,9.01,9.01,698800.0,6.3162,6.3232,6.3162,6.3162,698800.0
2007-12-18 13:50:00,9.01,9.02,9.01,9.01,332800.0,6.3162,6.3232,6.3162,6.3162,332800.0
2007-12-18 13:55:00,9.01,9.01,9.01,9.01,278400.0,6.3162,6.3162,6.3162,6.3162,278400.0
2007-12-18 14:00:00,9.01,9.01,9.01,9.01,245400.0,6.3162,6.3162,6.3162,6.3162,245400.0
2007-12-18 14:05:00,9.01,9.02,9.0,9.02,2330200.0,6.3162,6.3232,6.3092,6.3232,2330200.0
2007-12-18 14:10:00,9.02,9.02,9.02,9.02,146600.0,6.3232,6.3232,6.3232,6.3232,146600.0
2007-12-18 14:15:00,9.02,9.02,9.01,9.01,246400.0,6.3232,6.3232,6.3162,6.3162,246400.0
2007-12-18 14:20:00,9.01,9.01,8.99,9.0,1994000.0,6.3162,6.3162,6.3022,6.3092,1994000.0
2007-12-18 14:25:00,9.0,9.01,9.0,9.0,872600.0,6.3092,6.3162,6.3092,6.3092,872600.0
2007-12-18 14:30:00,9.01,9.02,9.0,9.02,1014800.0,6.3162,6.3232,6.3092,6.3232,1014800.0
2007-12-18 14:35:00,9.02,9.02,9.01,9.01,552200.0,6.3232,6.3232,6.3162,6.3162,552200.0
2007-12-18 14:40:00,9.01,9.01,9.0,9.0,1110200.0,6.3162,6.3162,6.3092,6.3092,1110200.0
2007-12-18 14:45:00,9.0,9.02,9.0,9.02,1830200.0,6.3092,6.3232,6.3092,6.3232,1830200.0
2007-12-18 14:50:00,9.02,9.02,9.01,9.01,324600.0,6.3232,6.3232,6.3162,6.3162,324600.0
2007-12-18 14:55:00,9.01,9.01,9.01,9.01,183200.0,6.3162,6.3162,6.3162,6.3162,183200.0
2007-12-18 15:00:00,9.01,9.01,9.01,9.01,185600.0,6.3162,6.3162,6.3162,6.3162,185600.0
2007-12-18 15:05:00,9.01,9.01,9.01,9.01,204000.0,6.3162,6.3162,6.3162,6.3162,204000.0
2007-12-18 15:10:00,9.01,9.01,9.0,9.01,414800.0,6.3162,6.3162,6.3092,6.3162,414800.0
2007-12-18 15:15:00,9.0,9.01,9.0,9.01,782400.0,6.3092,6.3162,6.3092,6.3162,782400.0
2007-12-18 15:20:00,9.01,9.01,9.0,9.0,734000.0,6.3162,6.3162,6.3092,6.3092,734000.0
2007-12-18 15:25:00,9.01,9.01,9.0,9.01,1800600.0,6.3162,6.3162,6.3092,6.3162,1800600.0
2007-12-18 15:30:00,9.01,9.04,9.01,9.04,812600.0,6.3162,6.3372,6.3162,6.3372,812600.0
2007-12-18 15:35:00,9.04,9.05,9.03,9.03,996600.0,6.3372,6.3442,6.3302,6.3302,996600.0
2007-12-18 15:40:00,9.03,9.04,9.03,9.04,384800.0,6.3302,6.3372,6.3302,6.3372,384800.0
2007-12-18 15:45:00,9.04,9.04,9.04,9.04,418200.0,6.3372,6.3372,6.3372,6.3372,418200.0
2007-12-18 15:50:00,9.04,9.04,9.02,9.02,859200.0,6.3372,6.3372,6.3232,6.3232,859200.0
2007-12-18 15:55:00,9.02,9.04,9.02,9.03,1273600.0,6.3232,6.3372,6.3232,6.3302,1273600.0
2007-12-19 09:30:00,9.01,9.04,8.99,9.04,680600.0,6.3162,6.3372,6.3022,6.3372,680600.0
2007-12-19 09:35:00,9.03,9.04,8.99,8.99,355200.0,6.3302,6.3372,6.3022,6.3022,355200.0
2007-12-19 09:40:00,8.99,9.01,8.98,8.99,267400.0,6.3022,6.3162,6.2952,6.3022,267400.0
2007-12-19 09:45:00,9.0,9.03,8.97,9.02,533200.0,6.3092,6.3302,6.2882,6.3232,533200.0
2007-12-19 09:50:00,9.02,9.05,9.02,9.05,335600.0,6.3232,6.3442,6.3232,6.3442,335600.0
2007-12-19 09:55:00,9.05,9.05,9.04,9.04,193800.0,6.3442,6.3442,6.3372,6.3372,193800.0
2007-12-19 10:00:00,9.04,9.04,8.99,8.99,762800.0,6.3372,6.3372,6.3022,6.3022,762800.0
2007-12-19 10:05:00,8.99,9.01,8.98,9.01,2390200.0,6.3022,6.3162,6.2952,6.3162,2390200.0
2007-12-19 10:10:00,9.01,9.03,9.0,9.01,691400.0,6.3162,6.3302,6.3092,6.3162,691400.0
2007-12-19 10:15:00,9.01,9.01,9.0,9.0,955800.0,6.3162,6.3162,6.3092,6.3092,955800.0
2007-12-19 10:20:00,9.0,9.01,9.0,9.01,248600.0,6.3092,6.3162,6.3092,6.3162,248600.0
2007-12-19 10:25:00,9.01,9.01,9.01,9.01,166200.0,6.3162,6.3162,6.3162,6.3162,166200.0
2007-12-19 10:30:00,9.01,9.01,9.01,9.01,161400.0,6.3162,6.3162,6.3162,6.3162,161400.0
2007-12-19 10:35:00,9.01,9.01,9.01,9.01,453800.0,6.3162,6.3162,6.3162,6.3162,453800.0
2007-12-19 10:40:00,9.01,9.02,9.01,9.01,806200.0,6.3162,6.3232,6.3162,6.3162,806200.0
2007-12-19 10:45:00,9.02,9.02,9.01,9.02,608600.0,6.3232,6.3232,6.3162,6.3232,608600.0
2007-12-19 10:50:00,9.01,9.02,9.01,9.02,186000.0,6.3162,6.3232,6.3162,6.3232,186000.0
2007-12-19 10:55:00,9.01,9.02,9.01,9.01,412800.0,6.3162,6.3232,6.3162,6.3162,412800.0
2007-12-19 11:00:00,9.01,9.02,9.01,9.01,309600.0,6.3162,6.3232,6.3162,6.3162,309600.0
2007-12-19 11:05:00,9.01,9.02,9.01,9.01,343800.0,6.3162,6.3232,6.3162,6.3162,343800.0
2007-12-19 11:10:00,9.01,9.02,9.01,9.01,279600.0,6.3162,6.3232,6.3162,6.3162,279600.0
2007-12-19 11:15:00,9.01,9.02,9.01,9.01,1081400.0,6.3162,6.3232,6.3162,6.3162,1081400.0
2007-12-19 11:20:00,9.01,9.01,9.01,9.01,719000.0,6.3162,6.3162,6.3162,6.3162,719000.0
2007-12-19 11:25:00,9.01,9.02,9.01,9.01,534400.0,6.3162,6.3232,6.3162,6.3162,534400.0
2007-12-19 11:30:00,9.01,9.02,9.01,9.01,537000.0,6.3162,6.3232,6.3162,6.3162,537000.0
2007-12-19 11:35:00,9.01,9.02,9.01,9.01,226200.0,6.3162,6.3232,6.3162,6.3162,226200.0
2007-12-19 11:40:00,9.01,9.01,9.0,9.01,764800.0,6.3162,6.3162,6.3092,6.3162,764800.0
2007-12-19 11:45:00,9.01,9.01,9.01,9.01,76000.0,6.3162,6.3162,6.3162,6.3162,76000.0
2007-12-19 11:50:00,9.01,9.02,9.01,9.02,843800.0,6.3162,6.3232,6.3162,6.3232,843800.0
2007-12-19 11:55:00,9.02,9.02,9.0,9.0,498000.0,6.3232,6.3232,6.3092,6.3092,498000.0
2007-12-19 12:00:00,9.0,9.01,8.99,8.99,1518000.0,6.3092,6.3162,6.3022,6.3022,1518000.0
2007-12-19 12:05:00,8.99,9.0,8.99,8.99,480200.0,6.3022,6.3092,6.3022,6.3022,480200.0
2007-12-19 12:10:00,8.99,9.01,8.99,9.01,1583400.0,6.3022,6.3162,6.3022,6.3162,1583400.0
2007-12-19 12:15:00,9.0,9.01,9.0,9.0,83400.0,6.3092,6.3162,6.3092,6.3092,83400.0
2007-12-19 12:20:00,9.0,9.01,9.0,9.01,103200.0,6.3092,6.3162,6.3092,6.3162,103200.0
2007-12-19 12:25:00,9.0,9.01,9.0,9.01,1074400.0,6.3092,6.3162,6.3092,6.3162,1074400.0
2007-12-19 12:30:00,9.01,9.01,9.0,9.01,449200.0,6.3162,6.3162,6.3092,6.3162,449200.0
2007-12-19 12:35:00,9.01,9.01,9.0,9.0,89000.0,6.3162,6.3162,6.3092,6.3092,89000.0
2007-12-19 12:40:00,9.0,9.01,9.0,9.01,327200.0,6.3092,6.3162,6.3092,6.3162,327200.0
2007-12-19 12:45:00,9.0,9.01,9.0,9.01,96200.0,6.3092,6.3162,6.3092,6.3162,96200.0
2007-12-19 12:50:00,9.01,9.01,9.0,9.01,835000.0,6.3162,6.3162,6.3092,6.3162,835000.0
2007-12-19 12:55:00,9.01,9.01,9.0,9.01,338600.0,6.3162,6.3162,6.3092,6.3162,338600.0
2007-12-19 13:00:00,9.0,9.01,9.0,9.0,444400.0,6.3092,6.3162,6.3092,6.3092,444400.0
2007-12-19 13:05:00,9.01,9.01,8.99,9.0,1057800.0,6.3162,6.3162,6.3022,6.3092,1057800.0
2007-12-19 13:10:00,9.0,9.01,9.0,9.0,366600.0,6.3092,6.3162,6.3092,6.3092,366600.0
2007-12-19 13:15:00,9.0,9.01,9.0,9.01,698600.0,6.3092,6.3162,6.3092,6.3162,698600.0
2007-12-19 13:20:00,9.01,9.01,9.01,9.01,170800.0,6.3162,6.3162,6.3162,6.3162,170800.0
2007-12-19 13:25:00,9.01,9.01,8.99,8.99,422600.0,6.3162,6.3162,6.3022,6.3022,422600.0
2007-12-19 13:30:00,8.99,9.0,8.97,8.99,1475800.0,6.3022,6.3092,6.2882,6.3022,1475800.0
2007-12-19 13:35:00,8.99,9.01,8.99,9.0,257600.0,6.3022,6.3162,6.3022,6.3092,257600.0
2007-12-19 13:40:00,9.0,9.01,9.0,9.0,88400.0,6.3092,6.3162,6.3092,6.3092,88400.0
2007-12-19 13:45:00,9.01,9.01,9.0,9.0,607000.0,6.3162,6.3162,6.3092,6.3092,607000.0
2007-12-19 13:50:00,9.0,9.01,9.0,9.0,97800.0,6.3092,6.3162,6.3092,6.3092,97800.0
2007-12-19 13:55:00,9.0,9.01,8.99,8.99,276600.0,6.3092,6.3162,6.3022,6.3022,276600.0
2007-12-19 14:00:00,8.99,9.01,8.99,9.0,949600.0,6.3022,6.3162,6.3022,6.3092,949600.0
2007-12-19 14:05:00,9.01,9.01,9.0,9.01,584000.0,6.3162,6.3162,6.3092,6.3162,584000.0
2007-12-19 14:10:00,9.01,9.04,9.01,9.02,682200.0,6.3162,6.3372,6.3162,6.3232,682200.0
2007-12-19 14:15:00,9.02,9.03,9.01,9.02,300000.0,6.3232,6.3302,6.3162,6.3232,300000.0
2007-12-19 14:20:00,9.01,9.02,9.01,9.01,261400.0,6.3162,6.3232,6.3162,6.3162,261400.0
2007-12-19 14:25:00,9.01,9.01,9.01,9.01,646200.0,6.3162,6.3162,6.3162,6.3162,646200.0
2007-12-19 14:30:00,9.01,9.01,9.01,9.01,258400.0,6.3162,6.3162,6.3162,6.3162,258400.0
2007-12-19 14:35:00,9.01,9.02,9.01,9.02,426800.0,6.3162,6.3232,6.3162,6.3232,426800.0
2007-12-19 14:40:00,9.01,9.03,9.01,9.02,218600.0,6.3162,6.3302,6.3162,6.3232,218600.0
2007-12-19 14:45:00,9.03,9.03,9.02,9.02,184600.0,6.3302,6.3302,6.3232,6.3232,184600.0
2007-12-19 14:50:00,9.02,9.02,9.02,9.02,221200.0,6.3232,6.3232,6.3232,6.3232,221200.0
2007-12-19 14:55:00,9.02,9.02,9.01,9.01,500400.0,6.3232,6.3232,6.3162,6.3162,500400.0
2007-12-19 15:00:00,9.01,9.02,9.01,9.01,314400.0,6.3162,6.3232,6.3162,6.3162,314400.0
2007-12-19 15:05:00,9.01,9.01,9.01,9.01,412200.0,6.3162,6.3162,6.3162,6.3162,412200.0
2007-12-19 15:10:00,9.01,9.01,9.01,9.01,620800.0,6.3162,6.3162,6.3162,6.3162,620800.0
2007-12-19 15:15:00,9.01,9.02,9.01,9.01,1277200.0,6.3162,6.3232,6.3162,6.3162,1277200.0
2007-12-19 15:20:00,9.01,9.02,9.01,9.02,1857600.0,6.3162,6.3232,6.3162,6.3232,1857600.0
2007-12-19 15:25:00,9.01,9.02,9.01,9.01,878600.0,6.3162,6.3232,6.3162,6.3162,878600.0
2007-12-19 15:30:00,9.01,9.02,9.01,9.01,255200.0,6.3162,6.3232,6.3162,6.3162,255200.0
2007-12-19 15:35:00,9.02,9.02,9.01,9.01,336600.0,6.3232,6.3232,6.3162,6.3162,336600.0
2007-12-19 15:40:00,9.01,9.03,9.01,9.03,893800.0,6.3162,6.3302,6.3162,6.3302,893800.0
2007-12-19 15:45:00,9.03,9.03,9.02,9.02,1295600.0,6.3302,6.3302,6.3232,6.3232,1295600.0
2007-12-19 15:50:00,9.02,9.02,9.01,9.01,1382200.0,6.3232,6.3232,6.3162,6.3162,1382200.0
2007-12-19 15:55:00,9.01,9.02,8.99,9.01,1453400.0,6.3162,6.3232,6.3022,6.3162,1453400.0
2007-12-20 09:30:00,9.03,9.05,8.97,8.99,1537200.0,6.3302,6.3442,6.2882,6.3022,1537200.0
2007-12-20 09:35:00,8.99,9.0,8.98,8.99,479600.0,6.3022,6.3092,6.2952,6.3022,479600.0
2007-12-20 09:40:00,8.99,9.0,8.99,9.0,281000.0,6.3022,6.3092,6.3022,6.3092,281000.0
2007-12-20 09:45:00,8.99,9.01,8.99,8.99,482200.0,6.3022,6.3162,6.3022,6.3022,482200.0
2007-12-20 09:50:00,8.99,9.0,8.99,8.99,374000.0,6.3022,6.3092,6.3022,6.3022,374000.0
2007-12-20 09:55:00,8.99,9.0,8.99,8.99,1460000.0,6.3022,6.3092,6.3022,6.3022,1460000.0
2007-12-20 10:00:00,8.99,8.99,8.99,8.99,343400.0,6.3022,6.3022,6.3022,6.3022,343400.0
2007-12-20 10:05:00,8.99,9.0,8.99,9.0,520200.0,6.3022,6.3092,6.3022,6.3092,520200.0
2007-12-20 10:10:00,9.0,9.0,8.99,9.0,364400.0,6.3092,6.3092,6.3022,6.3092,364400.0
2007-12-20 10:15:00,8.99,9.0,8.99,8.99,424400.0,6.3022,6.3092,6.3022,6.3022,424400.0
2007-12-20 10:20:00,8.99,8.99,8.98,8.99,1510800.0,6.3022,6.3022,6.2952,6.3022,1510800.0
2007-12-20 10:25:00,8.99,8.99,8.99,8.99,365200.0,6.3022,6.3022,6.3022,6.3022,365200.0
2007-12-20 10:30:00,8.99,8.99,8.99,8.99,179200.0,6.3022,6.3022,6.3022,6.3022,179200.0
2007-12-20 10:35:00,8.99,8.99,8.99,8.99,392600.0,6.3022,6.3022,6.3022,6.3022,392600.0
2007-12-20 10:40:00,8.99,8.99,8.98,8.99,478200.0,6.3022,6.3022,6.2952,6.3022,478200.0
2007-12-20 10:45:00,8.99,8.99,8.99,8.99,593400.0,6.3022,6.3022,6.3022,6.3022,593400.0
2007-12-20 10:50:00,8.99,8.99,8.99,8.99,174800.0,6.3022,6.3022,6.3022,6.3022,174800.0
2007-12-20 10:55:00,8.99,8.99,8.97,8.97,1309000.0,6.3022,6.3022,6.2882,6.2882,1309000.0
2007-12-20 11:00:00,8.97,8.99,8.97,8.97,2172200.0,6.2882,6.3022,6.2882,6.2882,2172200.0
2007-12-20 11:05:00,8.97,8.98,8.97,8.97,576800.0,6.2882,6.2952,6.2882,6.2882,576800.0
2007-12-20 11:10:00,8.97,8.99,8.97,8.98,609600.0,6.2882,6.3022,6.2882,6.2952,609600.0
2007-12-20 11:15:00,8.98,8.99,8.98,8.99,252400.0,6.2952,6.3022,6.2952,6.3022,252400.0
2007-12-20 11:20:00,8.99,8.99,8.97,8.97,447800.0,6.3022,6.3022,6.2882,6.2882,447800.0
2007-12-20 11:25:00,8.97,8.99,8.97,8.98,525800.0,6.2882,6.3022,6.2882,6.2952,525800.0
2007-12-20 11:30:00,8.98,8.99,8.97,8.98,1229200.0,6.2952,6.3022,6.2882,6.2952,1229200.0
2007-12-20 11:35:00,8.98,8.98,8.97,8.97,391400.0,6.2952,6.2952,6.2882,6.2882,391400.0
2007-12-20 11:40:00,8.97,8.99,8.97,8.99,1758000.0,6.2882,6.3022,6.2882,6.3022,1758000.0
2007-12-20 11:45:00,8.99,8.99,8.99,8.99,480600.0,6.3022,6.3022,6.3022,6.3022,480600.0
2007-12-20 11:50:00,8.99,8.99,8.99,8.99,107800.0,6.3022,6.3022,6.3022,6.3022,107800.0
2007-12-20 11:55:00,8.99,9.0,8.99,9.0,634600.0,6.3022,6.3092,6.3022,6.3092,634600.0
2007-12-20 12:00:00,8.99,9.0,8.99,8.99,797800.0,6.3022,6.3092,6.3022,6.3022,797800.0
2007-12-20 12:05:00,8.99,8.99,8.99,8.99,106400.0,6.3022,6.3022,6.3022,6.3022,106400.0
2007-12-20 12:10:00,8.99,8.99,8.99,8.99,173000.0,6.3022,6.3022,6.3022,6.3022,173000.0
2007-12-20 12:15:00,8.99,8.99,8.99,8.99,307600.0,6.3022,6.3022,6.3022,6.3022,307600.0
2007-12-20 12:20:00,8.99,8.99,8.98,8.99,761600.0,6.3022,6.3022,6.2952,6.3022,761600.0
2007-12-20 12:25:00,8.99,8.99,8.98,8.99,591800.0,6.3022,6.3022,6.2952,6.3022,591800.0
2007-12-20 12:30:00,8.99,8.99,8.98,8.99,1178400.0,6.3022,6.3022,6.2952,6.3022,1178400.0
2007-12-20 12:35:00,8.99,8.99,8.98,8.99,312600.0,6.3022,6.3022,6.2952,6.3022,312600.0
2007-12-20 12:40:00,8.99,8.99,8.99,8.99,329000.0,6.3022,6.3022,6.3022,6.3022,329000.0
2007-12-20 12:45:00,8.99,8.99,8.99,8.99,663000.0,6.3022,6.3022,6.3022,6.3022,663000.0
2007-12-20 12:50:00,8.99,8.99,8.99,8.99,184600.0,6.3022,6.3022,6.3022,6.3022,184600.0
2007-12-20 12:55:00,8.99,8.99,8.99,8.99,64400.0,6.3022,6.3022,6.3022,6.3022,64400.0
2007-12-20 13:00:00,8.99,8.99,8.99,8.99,54400.0,6.3022,6.3022,6.3022,6.3022,54400.0
2007-12-20 13:05:00,8.99,8.99,8.99,8.99,105400.0,6.3022,6.3022,6.3022,6.3022,105400.0
2007-12-20 13:10:00,8.99,8.99,8.99,8.99,253000.0,6.3022,6.3022,6.3022,6.3022,253000.0
2007-12-20 13:15:00,8.99,8.99,8.99,8.99,90600.0,6.3022,6.3022,6.3022,6.3022,90600.0
2007-12-20 13:20:00,8.99,8.99,8.99,8.99,881600.0,6.3022,6.3022,6.3022,6.3022,881600.0
2007-12-20 13:25:00,8.99,8.99,8.99,8.99,260800.0,6.3022,6.3022,6.3022,6.3022,260800.0
2007-12-20 13:30:00,8.99,9.0,8.99,8.99,233600.0,6.3022,6.3092,6.3022,6.3022,233600.0
2007-12-20 13:35:00,9.0,9.0,8.99,9.0,82600.0,6.3092,6.3092,6.3022,6.3092,82600.0
2007-12-20 13:40:00,8.99,9.0,8.99,8.99,140400.0,6.3022,6.3092,6.3022,6.3022,140400.0
2007-12-20 13:45:00,9.0,9.0,8.99,9.0,49400.0,6.3092,6.3092,6.3022,6.3092,49400.0
2007-12-20 13:50:00,9.0,9.0,8.99,8.99,93000.0,6.3092,6.3092,6.3022,6.3022,93000.0
2007-12-20 13:55:00,9.0,9.0,8.99,9.0,415600.0,6.3092,6.3092,6.3022,6.3092,415600.0
2007-12-20 14:00:00,9.0,9.01,8.99,9.01,538000.0,6.3092,6.3162,6.3022,6.3162,538000.0
2007-12-20 14:05:00,9.01,9.02,9.0,9.02,594000.0,6.3162,6.3232,6.3092,6.3232,594000.0
2007-12-20 14:10:00,9.01,9.02,9.01,9.02,308000.0,6.3162,6.3232,6.3162,6.3232,308000.0
2007-12-20 14:15:00,9.02,9.03,9.02,9.03,214400.0,6.3232,6.3302,6.3232,6.3302,214400.0
2007-12-20 14:20:00,9.02,9.03,9.02,9.03,200200.0,6.3232,6.3302,6.3232,6.3302,200200.0
2007-12-20 14:25:00,9.03,9.03,9.03,9.03,283400.0,6.3302,6.3302,6.3302,6.3302,283400.0
2007-12-20 14:30:00,9.03,9.03,9.03,9.03,585200.0,6.3302,6.3302,6.3302,6.3302,585200.0
2007-12-20 14:35:00,9.03,9.04,9.03,9.03,570000.0,6.3302,6.3372,6.3302,6.3302,570000.0
2007-12-20 14:40:00,9.03,9.04,9.03,9.03,220200.0,6.3302,6.3372,6.3302,6.3302,220200.0
2007-12-20 14:45:00,9.03,9.04,9.02,9.02,539200.0,6.3302,6.3372,6.3232,6.3232,539200.0
2007-12-20 14:50:00,9.03,9.03,9.02,9.02,112400.0,6.3302,6.3302,6.3232,6.3232,112400.0
2007-12-20 14:55:00,9.02,9.03,9.02,9.02,402000.0,6.3232,6.3302,6.3232,6.3232,402000.0
2007-12-20 15:00:00,9.02,9.03,9.0,9.01,1049400.0,6.3232,6.3302,6.3092,6.3162,1049400.0
2007-12-20 15:05:00,9.01,9.01,8.99,9.0,634000.0,6.3162,6.3162,6.3022,6.3092,634000.0
2007-12-20 15:10:00,9.0,9.03,8.99,9.03,665600.0,6.3092,6.3302,6.3022,6.3302,665600.0
2007-12-20 15:15:00,9.03,9.03,9.03,9.03,243800.0,6.3302,6.3302,6.3302,6.3302,243800.0
2007-12-20 15:20:00,9.03,9.03,9.03,9.03,195000.0,6.3302,6.3302,6.3302,6.3302,195000.0
2007-12-20 15:25:00,9.03,9.03,9.02,9.02,512400.0,6.3302,6.3302,6.3232,6.3232,512400.0
2007-12-20 15:30:00,9.03,9.03,9.02,9.02,290800.0,6.3302,6.3302,6.3232,6.3232,290800.0
2007-12-20 15:35:00,9.02,9.04,9.02,9.04,462000.0,6.3232,6.3372,6.3232,6.3372,462000.0
2007-12-20 15:40:00,9.04,9.04,9.04,9.04,325200.0,6.3372,6.3372,6.3372,6.3372,325200.0
2007-12-20 15:45:00,9.04,9.05,9.04,9.05,685400.0,6.3372,6.3442,6.3372,6.3442,685400.0
2007-12-20 15:50:00,9.05,9.06,9.04,9.06,1081200.0,6.3442,6.3513,6.3372,6.3513,1081200.0
2007-12-20 15:55:00,9.06,9.07,9.05,9.06,1129200.0,6.3513,6.3583,6.3442,6.3513,1129200.0
2007-12-21 09:30:00,9.09,9.12,8.97,9.06,16650200.0,6.3723,6.3933,6.2882,6.3513,16650200.0
2007-12-21 09:35:00,9.06,9.09,9.05,9.08,542200.0,6.3513,6.3723,6.3442,6.3653,542200.0
2007-12-21 09:40:00,9.08,9.11,9.08,9.1,627200.0,6.3653,6.3863,6.3653,6.3793,627200.0
2007-12-21 09:45:00,9.1,9.1,9.09,9.1,1347000.0,6.3793,6.3793,6.3723,6.3793,1347000.0
2007-12-21 09:50:00,9.1,9.11,9.09,9.11,478000.0,6.3793,6.3863,6.3723,6.3863,478000.0
2007-12-21 09:55:00,9.11,9.13,9.1,9.13,760400.0,6.3863,6.4003,6.3793,6.4003,760400.0
2007-12-21 10:00:00,9.12,9.17,9.11,9.17,1621600.0,6.3933,6.4284,6.3863,6.4284,1621600.0
2007-12-21 10:05:00,9.17,9.22,9.17,9.17,1693000.0,6.4284,6.4634,6.4284,6.4284,1693000.0
2007-12-21 10:10:00,9.17,9.19,9.16,9.18,571200.0,6.4284,6.4424,6.4214,6.4354,571200.0
2007-12-21 10:15:00,9.18,9.23,9.18,9.22,803000.0,6.4354,6.4704,6.4354,6.4634,803000.0
2007-12-21 10:20:00,9.22,9.24,9.22,9.24,617200.0,6.4634,6.4774,6.4634,6.4774,617200.0
2007-12-21 10:25:00,9.24,9.26,9.24,9.24,1060400.0,6.4774,6.4915,6.4774,6.4774,1060400.0
2007-12-21 10:30:00,9.24,9.24,9.19,9.19,410000.0,6.4774,6.4774,6.4424,6.4424,410000.0
2007-12-21 10:35:00,9.19,9.2,9.18,9.19,402400.0,6.4424,6.4494,6.4354,6.4424,402400.0
2007-12-21 10:40:00,9.2,9.2,9.19,9.19,538200.0,6.4494,6.4494,6.4424,6.4424,538200.0
2007-12-21 10:45:00,9.19,9.2,9.19,9.19,832800.0,6.4424,6.4494,6.4424,6.4424,832800.0
2007-12-21 10:50:00,9.19,9.2,9.17,9.18,1348200.0,6.4424,6.4494,6.4284,6.4354,1348200.0
2007-12-21 10:55:00,9.18,9.18,9.15,9.16,306800.0,6.4354,6.4354,6.4143,6.4214,306800.0
2007-12-21 11:00:00,9.16,9.16,9.15,9.16,117200.0,6.4214,6.4214,6.4143,6.4214,117200.0
2007-12-21 11:05:00,9.15,9.17,9.15,9.16,417000.0,6.4143,6.4284,6.4143,6.4214,417000.0
2007-12-21 11:10:00,9.16,9.17,9.15,9.17,862400.0,6.4214,6.4284,6.4143,6.4284,862400.0
2007-12-21 11:15:00,9.16,9.17,9.15,9.15,424400.0,6.4214,6.4284,6.4143,6.4143,424400.0
2007-12-21 11:20:00,9.15,9.15,9.15,9.15,193400.0,6.4143,6.4143,6.4143,6.4143,193400.0
2007-12-21 11:25:00,9.15,9.15,9.15,9.15,221800.0,6.4143,6.4143,6.4143,6.4143,221800.0
2007-12-21 11:30:00,9.15,9.15,9.15,9.15,1201800.0,6.4143,6.4143,6.4143,6.4143,1201800.0
2007-12-21 11:35:00,9.15,9.15,9.13,9.13,293400.0,6.4143,6.4143,6.4003,6.4003,293400.0
2007-12-21 11:40:00,9.13,9.13,9.12,9.12,496000.0,6.4003,6.4003,6.3933,6.3933,496000.0
2007-12-21 11:45:00,9.12,9.13,9.12,9.12,136200.0,6.3933,6.4003,6.3933,6.3933,136200.0
2007-12-21 11:50:00,9.13,9.13,9.12,9.13,187800.0,6.4003,6.4003,6.3933,6.4003,187800.0
2007-12-21 11:55:00,9.13,9.13,9.12,9.13,261800.0,6.4003,6.4003,6.3933,6.4003,261800.0
2007-12-21 12:00:00,9.13,9.13,9.12,9.13,335800.0,6.4003,6.4003,6.3933,6.4003,335800.0
2007-12-21 12:05:00,9.13,9.13,9.13,9.13,163600.0,6.4003,6.4003,6.4003,6.4003,163600.0
2007-12-21 12:10:00,9.13,9.15,9.13,9.15,241200.0,6.4003,6.4143,6.4003,6.4143,241200.0
2007-12-21 12:15:00,9.14,9.15,9.14,9.14,87200.0,6.4073,6.4143,6.4073,6.4073,87200.0
2007-12-21 12:20:00,9.15,9.15,9.14,9.15,136800.0,6.4143,6.4143,6.4073,6.4143,136800.0
2007-12-21 12:25:00,9.15,9.15,9.15,9.15,62200.0,6.4143,6.4143,6.4143,6.4143,62200.0
2007-12-21 12:30:00,9.15,9.15,9.15,9.15,248400.0,6.4143,6.4143,6.4143,6.4143,248400.0
2007-12-21 12:35:00,9.15,9.15,9.15,9.15,45400.0,6.4143,6.4143,6.4143,6.4143,45400.0
2007-12-21 12:40:00,9.15,9.15,9.14,9.15,285200.0,6.4143,6.4143,6.4073,6.4143,285200.0
2007-12-21 12:45:00,9.14,9.15,9.14,9.14,127600.0,6.4073,6.4143,6.4073,6.4073,127600.0
2007-12-21 12:50:00,9.14,9.15,9.14,9.15,103600.0,6.4073,6.4143,6.4073,6.4143,103600.0
2007-12-21 12:55:00,9.15,9.15,9.13,9.13,365600.0,6.4143,6.4143,6.4003,6.4003,365600.0
2007-12-21 13:00:00,9.13,9.13,9.13,9.13,147000.0,6.4003,6.4003,6.4003,6.4003,147000.0
2007-12-21 13:05:00,9.13,9.13,9.13,9.13,161800.0,6.4003,6.4003,6.4003,6.4003,161800.0
2007-12-21 13:10:00,9.13,9.14,9.13,9.14,112600.0,6.4003,6.4073,6.4003,6.4073,112600.0
2007-12-21 13:15:00,9.14,9.14,9.13,9.14,96600.0,6.4073,6.4073,6.4003,6.4073,96600.0
2007-12-21 13:20:00,9.13,9.15,9.13,9.14,664200.0,6.4003,6.4143,6.4003,6.4073,664200.0
2007-12-21 13:25:00,9.14,9.14,9.13,9.14,116200.0,6.4073,6.4073,6.4003,6.4073,116200.0
2007-12-21 13:30:00,9.13,9.14,9.13,9.13,77000.0,6.4003,6.4073,6.4003,6.4003,77000.0
2007-12-21 13:35:00,9.13,9.14,9.13,9.14,106400.0,6.4003,6.4073,6.4003,6.4073,106400.0
2007-12-21 13:40:00,9.13,9.14,9.13,9.14,147000.0,6.4003,6.4073,6.4003,6.4073,147000.0
2007-12-21 13:45:00,9.14,9.14,9.13,9.14,138800.0,6.4073,6.4073,6.4003,6.4073,138800.0
2007-12-21 13:50:00,9.14,9.14,9.13,9.14,130600.0,6.4073,6.4073,6.4003,6.4073,130600.0
2007-12-21 13:55:00,9.14,9.14,9.13,9.14,133400.0,6.4073,6.4073,6.4003,6.4073,133400.0
2007-12-21 14:00:00,9.14,9.15,9.13,9.14,315400.0,6.4073,6.4143,6.4003,6.4073,315400.0
2007-12-21 14:05:00,9.15,9.15,9.14,9.15,198000.0,6.4143,6.4143,6.4073,6.4143,198000.0
2007-12-21 14:10:00,9.14,9.15,9.14,9.14,365000.0,6.4073,6.4143,6.4073,6.4073,365000.0
2007-12-21 14:15:00,9.14,9.15,9.14,9.15,362400.0,6.4073,6.4143,6.4073,6.4143,362400.0
2007-12-21 14:20:00,9.15,9.15,9.14,9.14,144200.0,6.4143,6.4143,6.4073,6.4073,144200.0
2007-12-21 14:25:00,9.15,9.15,9.14,9.15,349200.0,6.4143,6.4143,6.4073,6.4143,349200.0
2007-12-21 14:30:00,9.15,9.15,9.15,9.15,86200.0,6.4143,6.4143,6.4143,6.4143,86200.0
2007-12-21 14:35:00,9.15,9.15,9.15,9.15,234600.0,6.4143,6.4143,6.4143,6.4143,234600.0
2007-12-21 14:40:00,9.15,9.15,9.15,9.15,272400.0,6.4143,6.4143,6.4143,6.4143,272400.0
2007-12-21 14:45:00,9.15,9.15,9.15,9.15,170000.0,6.4143,6.4143,6.4143,6.4143,170000.0
2007-12-21 14:50:00,9.15,9.15,9.14,9.15,878800.0,6.4143,6.4143,6.4073,6.4143,878800.0
2007-12-21 14:55:00,9.15,9.15,9.15,9.15,254800.0,6.4143,6.4143,6.4143,6.4143,254800.0
2007-12-21 15:00:00,9.15,9.17,9.15,9.17,1235200.0,6.4143,6.4284,6.4143,6.4284,1235200.0
2007-12-21 15:05:00,9.17,9.17,9.15,9.15,383400.0,6.4284,6.4284,6.4143,6.4143,383400.0
2007-12-21 15:10:00,9.15,9.15,9.15,9.15,377600.0,6.4143,6.4143,6.4143,6.4143,377600.0
2007-12-21 15:15:00,9.15,9.16,9.15,9.15,582200.0,6.4143,6.4214,6.4143,6.4143,582200.0
2007-12-21 15:20:00,9.15,9.16,9.15,9.16,376200.0,6.4143,6.4214,6.4143,6.4214,376200.0
2007-12-21 15:25:00,9.15,9.16,9.15,9.16,588600.0,6.4143,6.4214,6.4143,6.4214,588600.0
2007-12-21 15:30:00,9.16,9.17,9.15,9.16,350200.0,6.4214,6.4284,6.4143,6.4214,350200.0
2007-12-21 15:35:00,9.16,9.18,9.16,9.18,859200.0,6.4214,6.4354,6.4214,6.4354,859200.0
2007-12-21 15:40:00,9.18,9.18,9.17,9.18,957000.0,6.4354,6.4354,6.4284,6.4354,957000.0
2007-12-21 15:45:00,9.18,9.2,9.17,9.2,1917800.0,6.4354,6.4494,6.4284,6.4494,1917800.0
2007-12-21 15:50:00,9.19,9.2,9.18,9.19,2036600.0,6.4424,6.4494,6.4354,6.4424,2036600.0
2007-12-21 15:55:00,9.19,9.22,9.18,9.22,2160800.0,6.4424,6.4634,6.4354,6.4634,2160800.0
2007-12-24 09:30:00,9.17,9.24,9.17,9.24,363800.0,6.4284,6.4774,6.4284,6.4774,363800.0
2007-12-24 09:35:00,9.23,9.24,9.21,9.22,182800.0,6.4704,6.4774,6.4564,6.4634,182800.0
2007-12-24 09:40:00,9.21,9.22,9.19,9.19,225200.0,6.4564,6.4634,6.4424,6.4424,225200.0
2007-12-24 09:45:00,9.19,9.19,9.15,9.17,425800.0,6.4424,6.4424,6.4143,6.4284,425800.0
2007-12-24 09:50:00,9.17,9.17,9.15,9.15,198200.0,6.4284,6.4284,6.4143,6.4143,198200.0
2007-12-24 09:55:00,9.15,9.17,9.15,9.17,307000.0,6.4143,6.4284,6.4143,6.4284,307000.0
2007-12-24 10:00:00,9.16,9.17,9.16,9.17,150800.0,6.4214,6.4284,6.4214,6.4284,150800.0
2007-12-24 10:05:00,9.17,9.17,9.16,9.16,253600.0,6.4284,6.4284,6.4214,6.4214,253600.0
2007-12-24 10:10:00,9.16,9.19,9.16,9.18,461600.0,6.4214,6.4424,6.4214,6.4354,461600.0
2007-12-24 10:15:00,9.19,9.2,9.18,9.19,109000.0,6.4424,6.4494,6.4354,6.4424,109000.0
2007-12-24 10:20:00,9.2,9.21,9.17,9.18,490000.0,6.4494,6.4564,6.4284,6.4354,490000.0
2007-12-24 10:25:00,9.18,9.18,9.18,9.18,148600.0,6.4354,6.4354,6.4354,6.4354,148600.0
2007-12-24 10:30:00,9.18,9.18,9.17,9.17,278800.0,6.4354,6.4354,6.4284,6.4284,278800.0
2007-12-24 10:35:00,9.17,9.18,9.16,9.17,510400.0,6.4284,6.4354,6.4214,6.4284,510400.0
2007-12-24 10:40:00,9.17,9.17,9.17,9.17,322600.0,6.4284,6.4284,6.4284,6.4284,322600.0
2007-12-24 10:45:00,9.17,9.19,9.17,9.18,317200.0,6.4284,6.4424,6.4284,6.4354,317200.0
2007-12-24 10:50:00,9.18,9.21,9.18,9.21,341400.0,6.4354,6.4564,6.4354,6.4564,341400.0
2007-12-24 10:55:00,9.21,9.22,9.21,9.21,260200.0,6.4564,6.4634,6.4564,6.4564,260200.0
2007-12-24 11:00:00,9.21,9.21,9.21,9.21,83800.0,6.4564,6.4564,6.4564,6.4564,83800.0
2007-12-24 11:05:00,9.21,9.21,9.2,9.2,161000.0,6.4564,6.4564,6.4494,6.4494,161000.0
2007-12-24 11:10:00,9.2,9.21,9.18,9.18,250000.0,6.4494,6.4564,6.4354,6.4354,250000.0
2007-12-24 11:15:00,9.18,9.18,9.17,9.18,784800.0,6.4354,6.4354,6.4284,6.4354,784800.0
2007-12-24 11:20:00,9.18,9.19,9.17,9.18,193600.0,6.4354,6.4424,6.4284,6.4354,193600.0
2007-12-24 11:25:00,9.17,9.18,9.17,9.17,194600.0,6.4284,6.4354,6.4284,6.4284,194600.0
2007-12-24 11:30:00,9.18,9.18,9.17,9.17,164000.0,6.4354,6.4354,6.4284,6.4284,164000.0
2007-12-24 11:35:00,9.17,9.18,9.17,9.18,170800.0,6.4284,6.4354,6.4284,6.4354,170800.0
2007-12-24 11:40:00,9.17,9.18,9.17,9.17,519400.0,6.4284,6.4354,6.4284,6.4284,519400.0
2007-12-24 11:45:00,9.17,9.18,9.17,9.17,155400.0,6.4284,6.4354,6.4284,6.4284,155400.0
2007-12-24 11:50:00,9.18,9.18,9.17,9.17,247200.0,6.4354,6.4354,6.4284,6.4284,247200.0
2007-12-24 11:55:00,9.18,9.18,9.17,9.17,75400.0,6.4354,6.4354,6.4284,6.4284,75400.0
2007-12-24 12:00:00,9.17,9.18,9.15,9.15,939600.0,6.4284,6.4354,6.4143,6.4143,939600.0
2007-12-24 12:05:00,9.15,9.17,9.15,9.15,1581800.0,6.4143,6.4284,6.4143,6.4143,1581800.0
2007-12-24 12:10:00,9.15,9.15,9.13,9.13,478600.0,6.4143,6.4143,6.4003,6.4003,478600.0
2007-12-24 12:15:00,9.13,9.14,9.12,9.13,853000.0,6.4003,6.4073,6.3933,6.4003,853000.0
2007-12-24 12:20:00,9.14,9.14,9.13,9.13,379200.0,6.4073,6.4073,6.4003,6.4003,379200.0
2007-12-24 12:25:00,9.13,9.14,9.13,9.13,332400.0,6.4003,6.4073,6.4003,6.4003,332400.0
2007-12-24 12:30:00,9.13,9.13,9.13,9.13,551800.0,6.4003,6.4003,6.4003,6.4003,551800.0
2007-12-24 12:35:00,9.13,9.14,9.13,9.13,248400.0,6.4003,6.4073,6.4003,6.4003,248400.0
2007-12-24 12:40:00,9.13,9.14,9.13,9.13,779400.0,6.4003,6.4073,6.4003,6.4003,779400.0
2007-12-24 12:45:00,9.13,9.16,9.13,9.16,558800.0,6.4003,6.4214,6.4003,6.4214,558800.0
2007-12-24 12:50:00,9.16,9.19,9.16,9.19,668000.0,6.4214,6.4424,6.4214,6.4424,668000.0
2007-12-24 12:55:00,9.19,9.19,9.15,9.15,755800.0,6.4424,6.4424,6.4143,6.4143,755800.0
2007-12-24 13:00:00,9.15,9.15,9.15,9.15,430600.0,6.4143,6.4143,6.4143,6.4143,430600.0
2007-12-24 13:05:00,9.17,9.17,9.15,9.15,600.0,6.4284,6.4284,6.4143,6.4143,600.0
2007-12-24 13:10:00,9.17,9.17,9.17,9.17,11600.0,6.4284,6.4284,6.4284,6.4284,11600.0
2007-12-24 13:15:00,9.17,9.17,9.17,9.17,0.0,6.4284,6.4284,6.4284,6.4284,0.0
2007-12-24 13:20:00,9.17,9.17,9.17,9.17,38000.0,6.4284,6.4284,6.4284,6.4284,38000.0
2007-12-24 13:25:00,9.15,9.15,9.15,9.15,27600.0,6.4143,6.4143,6.4143,6.4143,27600.0
2007-12-24 13:30:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 13:35:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 13:40:00,9.15,9.15,9.15,9.15,600.0,6.4143,6.4143,6.4143,6.4143,600.0
2007-12-24 13:45:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 13:50:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 13:55:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:00:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:05:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:10:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:15:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:20:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:25:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:30:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:35:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:40:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:45:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:50:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 14:55:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:00:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:05:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:10:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:15:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:20:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:25:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:30:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:35:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:40:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:45:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:50:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-24 15:55:00,9.15,9.15,9.15,9.15,0.0,6.4143,6.4143,6.4143,6.4143,0.0
2007-12-26 09:30:00,9.06,9.15,9.06,9.11,800000.0,6.3513,6.4143,6.3513,6.3863,800000.0
2007-12-26 09:35:00,9.11,9.19,9.11,9.18,396800.0,6.3863,6.4424,6.3863,6.4354,396800.0
2007-12-26 09:40:00,9.18,9.2,9.17,9.19,410600.0,6.4354,6.4494,6.4284,6.4424,410600.0
2007-12-26 09:45:00,9.19,9.2,9.18,9.18,343600.0,6.4424,6.4494,6.4354,6.4354,343600.0
2007-12-26 09:50:00,9.18,9.18,9.16,9.16,185800.0,6.4354,6.4354,6.4214,6.4214,185800.0
2007-12-26 09:55:00,9.16,9.18,9.16,9.17,170000.0,6.4214,6.4354,6.4214,6.4284,170000.0
2007-12-26 10:00:00,9.17,9.21,9.17,9.2,286400.0,6.4284,6.4564,6.4284,6.4494,286400.0
2007-12-26 10:05:00,9.2,9.2,9.19,9.19,214400.0,6.4494,6.4494,6.4424,6.4424,214400.0
2007-12-26 10:10:00,9.19,9.19,9.18,9.19,268400.0,6.4424,6.4424,6.4354,6.4424,268400.0
2007-12-26 10:15:00,9.19,9.19,9.18,9.18,171000.0,6.4424,6.4424,6.4354,6.4354,171000.0
2007-12-26 10:20:00,9.18,9.19,9.17,9.18,356000.0,6.4354,6.4424,6.4284,6.4354,356000.0
2007-12-26 10:25:00,9.18,9.18,9.17,9.18,125400.0,6.4354,6.4354,6.4284,6.4354,125400.0
2007-12-26 10:30:00,9.18,9.18,9.17,9.18,211600.0,6.4354,6.4354,6.4284,6.4354,211600.0
2007-12-26 10:35:00,9.18,9.18,9.17,9.17,145000.0,6.4354,6.4354,6.4284,6.4284,145000.0
2007-12-26 10:40:00,9.17,9.18,9.16,9.16,716600.0,6.4284,6.4354,6.4214,6.4214,716600.0
2007-12-26 10:45:00,9.16,9.19,9.16,9.17,777400.0,6.4214,6.4424,6.4214,6.4284,777400.0
2007-12-26 10:50:00,9.17,9.2,9.17,9.19,780200.0,6.4284,6.4494,6.4284,6.4424,780200.0
2007-12-26 10:55:00,9.19,9.21,9.18,9.19,810600.0,6.4424,6.4564,6.4354,6.4424,810600.0
2007-12-26 11:00:00,9.19,9.19,9.18,9.18,276000.0,6.4424,6.4424,6.4354,6.4354,276000.0
2007-12-26 11:05:00,9.19,9.19,9.18,9.18,203400.0,6.4424,6.4424,6.4354,6.4354,203400.0
2007-12-26 11:10:00,9.18,9.19,9.18,9.18,757600.0,6.4354,6.4424,6.4354,6.4354,757600.0
2007-12-26 11:15:00,9.18,9.19,9.18,9.18,563000.0,6.4354,6.4424,6.4354,6.4354,563000.0
2007-12-26 11:20:00,9.18,9.21,9.18,9.21,900800.0,6.4354,6.4564,6.4354,6.4564,900800.0
2007-12-26 11:25:00,9.21,9.24,9.21,9.23,208600.0,6.4564,6.4774,6.4564,6.4704,208600.0
2007-12-26 11:30:00,9.24,9.24,9.22,9.22,467600.0,6.4774,6.4774,6.4634,6.4634,467600.0
2007-12-26 11:35:00,9.22,9.22,9.22,9.22,135800.0,6.4634,6.4634,6.4634,6.4634,135800.0
2007-12-26 11:40:00,9.22,9.24,9.22,9.24,237400.0,6.4634,6.4774,6.4634,6.4774,237400.0
2007-12-26 11:45:00,9.23,9.24,9.22,9.22,399000.0,6.4704,6.4774,6.4634,6.4634,399000.0
2007-12-26 11:50:00,9.22,9.22,9.22,9.22,217000.0,6.4634,6.4634,6.4634,6.4634,217000.0
2007-12-26 11:55:00,9.22,9.24,9.22,9.22,435200.0,6.4634,6.4774,6.4634,6.4634,435200.0
2007-12-26 12:00:00,9.22,9.23,9.22,9.22,340800.0,6.4634,6.4704,6.4634,6.4634,340800.0
2007-12-26 12:05:00,9.22,9.22,9.21,9.22,488400.0,6.4634,6.4634,6.4564,6.4634,488400.0
2007-12-26 12:10:00,9.22,9.22,9.22,9.22,219200.0,6.4634,6.4634,6.4634,6.4634,219200.0
2007-12-26 12:15:00,9.22,9.22,9.22,9.22,146600.0,6.4634,6.4634,6.4634,6.4634,146600.0
2007-12-26 12:20:00,9.22,9.22,9.22,9.22,129400.0,6.4634,6.4634,6.4634,6.4634,129400.0
2007-12-26 12:25:00,9.22,9.23,9.22,9.22,233000.0,6.4634,6.4704,6.4634,6.4634,233000.0
2007-12-26 12:30:00,9.22,9.23,9.22,9.22,42400.0,6.4634,6.4704,6.4634,6.4634,42400.0
2007-12-26 12:35:00,9.23,9.23,9.22,9.22,77400.0,6.4704,6.4704,6.4634,6.4634,77400.0
2007-12-26 12:40:00,9.23,9.24,9.22,9.24,162800.0,6.4704,6.4774,6.4634,6.4774,162800.0
2007-12-26 12:45:00,9.24,9.24,9.24,9.24,33000.0,6.4774,6.4774,6.4774,6.4774,33000.0
2007-12-26 12:50:00,9.24,9.24,9.24,9.24,95000.0,6.4774,6.4774,6.4774,6.4774,95000.0
2007-12-26 12:55:00,9.24,9.24,9.24,9.24,79000.0,6.4774,6.4774,6.4774,6.4774,79000.0
2007-12-26 13:00:00,9.24,9.24,9.24,9.24,174400.0,6.4774,6.4774,6.4774,6.4774,174400.0
2007-12-26 13:05:00,9.24,9.25,9.24,9.25,549800.0,6.4774,6.4845,6.4774,6.4845,549800.0
2007-12-26 13:10:00,9.25,9.25,9.24,9.24,185800.0,6.4845,6.4845,6.4774,6.4774,185800.0
2007-12-26 13:15:00,9.25,9.25,9.24,9.24,62200.0,6.4845,6.4845,6.4774,6.4774,62200.0
2007-12-26 13:20:00,9.25,9.25,9.24,9.24,55200.0,6.4845,6.4845,6.4774,6.4774,55200.0
2007-12-26 13:25:00,9.24,9.25,9.24,9.24,118800.0,6.4774,6.4845,6.4774,6.4774,118800.0
2007-12-26 13:30:00,9.24,9.25,9.24,9.24,293600.0,6.4774,6.4845,6.4774,6.4774,293600.0
2007-12-26 13:35:00,9.24,9.24,9.24,9.24,182200.0,6.4774,6.4774,6.4774,6.4774,182200.0
2007-12-26 13:40:00,9.24,9.24,9.24,9.24,109600.0,6.4774,6.4774,6.4774,6.4774,109600.0
2007-12-26 13:45:00,9.24,9.24,9.24,9.24,119600.0,6.4774,6.4774,6.4774,6.4774,119600.0
2007-12-26 13:50:00,9.24,9.24,9.24,9.24,222200.0,6.4774,6.4774,6.4774,6.4774,222200.0
2007-12-26 13:55:00,9.24,9.24,9.24,9.24,65800.0,6.4774,6.4774,6.4774,6.4774,65800.0
2007-12-26 14:00:00,9.24,9.24,9.24,9.24,76400.0,6.4774,6.4774,6.4774,6.4774,76400.0
2007-12-26 14:05:00,9.24,9.24,9.24,9.24,168000.0,6.4774,6.4774,6.4774,6.4774,168000.0
2007-12-26 14:10:00,9.24,9.24,9.24,9.24,167600.0,6.4774,6.4774,6.4774,6.4774,167600.0
2007-12-26 14:15:00,9.24,9.24,9.24,9.24,403000.0,6.4774,6.4774,6.4774,6.4774,403000.0
2007-12-26 14:20:00,9.24,9.24,9.24,9.24,135000.0,6.4774,6.4774,6.4774,6.4774,135000.0
2007-12-26 14:25:00,9.24,9.25,9.24,9.24,521600.0,6.4774,6.4845,6.4774,6.4774,521600.0
2007-12-26 14:30:00,9.25,9.26,9.24,9.26,158800.0,6.4845,6.4915,6.4774,6.4915,158800.0
2007-12-26 14:35:00,9.26,9.26,9.26,9.26,114600.0,6.4915,6.4915,6.4915,6.4915,114600.0
2007-12-26 14:40:00,9.26,9.26,9.26,9.26,69400.0,6.4915,6.4915,6.4915,6.4915,69400.0
2007-12-26 14:45:00,9.26,9.26,9.24,9.24,304000.0,6.4915,6.4915,6.4774,6.4774,304000.0
2007-12-26 14:50:00,9.24,9.25,9.24,9.24,91600.0,6.4774,6.4845,6.4774,6.4774,91600.0
2007-12-26 14:55:00,9.24,9.25,9.24,9.24,1503800.0,6.4774,6.4845,6.4774,6.4774,1503800.0
2007-12-26 15:00:00,9.24,9.24,9.24,9.24,325800.0,6.4774,6.4774,6.4774,6.4774,325800.0
2007-12-26 15:05:00,9.24,9.24,9.24,9.24,81600.0,6.4774,6.4774,6.4774,6.4774,81600.0
2007-12-26 15:10:00,9.24,9.25,9.24,9.24,350400.0,6.4774,6.4845,6.4774,6.4774,350400.0
2007-12-26 15:15:00,9.25,9.25,9.24,9.25,280600.0,6.4845,6.4845,6.4774,6.4845,280600.0
2007-12-26 15:20:00,9.25,9.25,9.24,9.24,224200.0,6.4845,6.4845,6.4774,6.4774,224200.0
2007-12-26 15:25:00,9.25,9.25,9.24,9.24,254000.0,6.4845,6.4845,6.4774,6.4774,254000.0
2007-12-26 15:30:00,9.24,9.25,9.24,9.24,599600.0,6.4774,6.4845,6.4774,6.4774,599600.0
2007-12-26 15:35:00,9.24,9.24,9.24,9.24,451600.0,6.4774,6.4774,6.4774,6.4774,451600.0
2007-12-26 15:40:00,9.24,9.24,9.24,9.24,215200.0,6.4774,6.4774,6.4774,6.4774,215200.0
2007-12-26 15:45:00,9.24,9.25,9.24,9.24,438000.0,6.4774,6.4845,6.4774,6.4774,438000.0
2007-12-26 15:50:00,9.25,9.27,9.24,9.26,961200.0,6.4845,6.4985,6.4774,6.4915,961200.0
2007-12-26 15:55:00,9.27,9.28,9.26,9.28,856200.0,6.4985,6.5055,6.4915,6.5055,856200.0
2007-12-27 09:30:00,9.29,9.34,9.28,9.33,1062000.0,6.5125,6.5475,6.5055,6.5405,1062000.0
2007-12-27 09:35:00,9.33,9.42,9.33,9.4,1657000.0,6.5405,6.6036,6.5405,6.5896,1657000.0
2007-12-27 09:40:00,9.4,9.4,9.37,9.38,1200000.0,6.5896,6.5896,6.5686,6.5756,1200000.0
2007-12-27 09:45:00,9.38,9.41,9.37,9.38,880200.0,6.5756,6.5966,6.5686,6.5756,880200.0
2007-12-27 09:50:00,9.38,9.38,9.35,9.36,529400.0,6.5756,6.5756,6.5546,6.5616,529400.0
2007-12-27 09:55:00,9.36,9.36,9.33,9.33,526600.0,6.5616,6.5616,6.5405,6.5405,526600.0
2007-12-27 10:00:00,9.33,9.35,9.33,9.35,338800.0,6.5405,6.5546,6.5405,6.5546,338800.0
2007-12-27 10:05:00,9.35,9.35,9.33,9.34,512400.0,6.5546,6.5546,6.5405,6.5475,512400.0
2007-12-27 10:10:00,9.34,9.35,9.34,9.35,255000.0,6.5475,6.5546,6.5475,6.5546,255000.0
2007-12-27 10:15:00,9.35,9.36,9.29,9.29,702200.0,6.5546,6.5616,6.5125,6.5125,702200.0
2007-12-27 10:20:00,9.29,9.29,9.24,9.24,735200.0,6.5125,6.5125,6.4774,6.4774,735200.0
2007-12-27 10:25:00,9.24,9.27,9.24,9.25,607400.0,6.4774,6.4985,6.4774,6.4845,607400.0
2007-12-27 10:30:00,9.25,9.25,9.24,9.24,365600.0,6.4845,6.4845,6.4774,6.4774,365600.0
2007-12-27 10:35:00,9.24,9.24,9.21,9.22,716800.0,6.4774,6.4774,6.4564,6.4634,716800.0
2007-12-27 10:40:00,9.21,9.26,9.21,9.26,830400.0,6.4564,6.4915,6.4564,6.4915,830400.0
2007-12-27 10:45:00,9.26,9.28,9.25,9.25,449000.0,6.4915,6.5055,6.4845,6.4845,449000.0
2007-12-27 10:50:00,9.25,9.26,9.24,9.25,254000.0,6.4845,6.4915,6.4774,6.4845,254000.0
2007-12-27 10:55:00,9.26,9.26,9.25,9.25,62200.0,6.4915,6.4915,6.4845,6.4845,62200.0
2007-12-27 11:00:00,9.26,9.26,9.25,9.25,102600.0,6.4915,6.4915,6.4845,6.4845,102600.0
2007-12-27 11:05:00,9.25,9.25,9.23,9.24,882000.0,6.4845,6.4845,6.4704,6.4774,882000.0
2007-12-27 11:10:00,9.24,9.25,9.23,9.24,452400.0,6.4774,6.4845,6.4704,6.4774,452400.0
2007-12-27 11:15:00,9.24,9.25,9.24,9.24,185000.0,6.4774,6.4845,6.4774,6.4774,185000.0
2007-12-27 11:20:00,9.24,9.24,9.24,9.24,81400.0,6.4774,6.4774,6.4774,6.4774,81400.0
2007-12-27 11:25:00,9.24,9.24,9.24,9.24,150400.0,6.4774,6.4774,6.4774,6.4774,150400.0
2007-12-27 11:30:00,9.24,9.24,9.24,9.24,118000.0,6.4774,6.4774,6.4774,6.4774,118000.0
2007-12-27 11:35:00,9.24,9.24,9.24,9.24,208000.0,6.4774,6.4774,6.4774,6.4774,208000.0
2007-12-27 11:40:00,9.24,9.24,9.24,9.24,61200.0,6.4774,6.4774,6.4774,6.4774,61200.0
2007-12-27 11:45:00,9.24,9.26,9.24,9.26,463800.0,6.4774,6.4915,6.4774,6.4915,463800.0
2007-12-27 11:50:00,9.26,9.26,9.26,9.26,93800.0,6.4915,6.4915,6.4915,6.4915,93800.0
2007-12-27 11:55:00,9.26,9.26,9.26,9.26,96600.0,6.4915,6.4915,6.4915,6.4915,96600.0
2007-12-27 12:00:00,9.26,9.27,9.26,9.26,309800.0,6.4915,6.4985,6.4915,6.4915,309800.0
2007-12-27 12:05:00,9.26,9.26,9.25,9.25,314600.0,6.4915,6.4915,6.4845,6.4845,314600.0
2007-12-27 12:10:00,9.26,9.26,9.24,9.24,424600.0,6.4915,6.4915,6.4774,6.4774,424600.0
2007-12-27 12:15:00,9.24,9.25,9.24,9.25,245600.0,6.4774,6.4845,6.4774,6.4845,245600.0
2007-12-27 12:20:00,9.24,9.26,9.24,9.25,78400.0,6.4774,6.4915,6.4774,6.4845,78400.0
2007-12-27 12:25:00,9.25,9.26,9.24,9.24,305800.0,6.4845,6.4915,6.4774,6.4774,305800.0
2007-12-27 12:30:00,9.24,9.25,9.24,9.24,235800.0,6.4774,6.4845,6.4774,6.4774,235800.0
2007-12-27 12:35:00,9.24,9.25,9.23,9.24,814600.0,6.4774,6.4845,6.4704,6.4774,814600.0
2007-12-27 12:40:00,9.24,9.24,9.24,9.24,217600.0,6.4774,6.4774,6.4774,6.4774,217600.0
2007-12-27 12:45:00,9.24,9.24,9.24,9.24,74000.0,6.4774,6.4774,6.4774,6.4774,74000.0
2007-12-27 12:50:00,9.24,9.24,9.24,9.24,119000.0,6.4774,6.4774,6.4774,6.4774,119000.0
2007-12-27 12:55:00,9.24,9.26,9.24,9.25,299400.0,6.4774,6.4915,6.4774,6.4845,299400.0
2007-12-27 13:00:00,9.24,9.25,9.24,9.25,110800.0,6.4774,6.4845,6.4774,6.4845,110800.0
2007-12-27 13:05:00,9.24,9.25,9.24,9.24,157000.0,6.4774,6.4845,6.4774,6.4774,157000.0
2007-12-27 13:10:00,9.24,9.25,9.24,9.24,140400.0,6.4774,6.4845,6.4774,6.4774,140400.0
2007-12-27 13:15:00,9.24,9.26,9.24,9.26,678000.0,6.4774,6.4915,6.4774,6.4915,678000.0
2007-12-27 13:20:00,9.25,9.26,9.25,9.25,209000.0,6.4845,6.4915,6.4845,6.4845,209000.0
2007-12-27 13:25:00,9.26,9.26,9.25,9.26,132400.0,6.4915,6.4915,6.4845,6.4915,132400.0
2007-12-27 13:30:00,9.26,9.26,9.25,9.26,74600.0,6.4915,6.4915,6.4845,6.4915,74600.0
2007-12-27 13:35:00,9.26,9.26,9.25,9.26,587800.0,6.4915,6.4915,6.4845,6.4915,587800.0
2007-12-27 13:40:00,9.26,9.26,9.26,9.26,85400.0,6.4915,6.4915,6.4915,6.4915,85400.0
2007-12-27 13:45:00,9.26,9.26,9.26,9.26,47200.0,6.4915,6.4915,6.4915,6.4915,47200.0
2007-12-27 13:50:00,9.26,9.27,9.26,9.26,148800.0,6.4915,6.4985,6.4915,6.4915,148800.0
2007-12-27 13:55:00,9.26,9.27,9.26,9.26,180400.0,6.4915,6.4985,6.4915,6.4915,180400.0
2007-12-27 14:00:00,9.27,9.27,9.25,9.25,175600.0,6.4985,6.4985,6.4845,6.4845,175600.0
2007-12-27 14:05:00,9.25,9.25,9.24,9.24,74600.0,6.4845,6.4845,6.4774,6.4774,74600.0
2007-12-27 14:10:00,9.25,9.25,9.24,9.24,455600.0,6.4845,6.4845,6.4774,6.4774,455600.0
2007-12-27 14:15:00,9.24,9.26,9.24,9.25,135200.0,6.4774,6.4915,6.4774,6.4845,135200.0
2007-12-27 14:20:00,9.25,9.26,9.25,9.25,128400.0,6.4845,6.4915,6.4845,6.4845,128400.0
2007-12-27 14:25:00,9.26,9.26,9.25,9.25,54000.0,6.4915,6.4915,6.4845,6.4845,54000.0
2007-12-27 14:30:00,9.25,9.26,9.24,9.24,306800.0,6.4845,6.4915,6.4774,6.4774,306800.0
2007-12-27 14:35:00,9.24,9.25,9.24,9.25,415000.0,6.4774,6.4845,6.4774,6.4845,415000.0
2007-12-27 14:40:00,9.24,9.25,9.24,9.24,162400.0,6.4774,6.4845,6.4774,6.4774,162400.0
2007-12-27 14:45:00,9.24,9.24,9.24,9.24,93600.0,6.4774,6.4774,6.4774,6.4774,93600.0
2007-12-27 14:50:00,9.24,9.24,9.24,9.24,245600.0,6.4774,6.4774,6.4774,6.4774,245600.0
2007-12-27 14:55:00,9.24,9.24,9.24,9.24,461000.0,6.4774,6.4774,6.4774,6.4774,461000.0
2007-12-27 15:00:00,9.24,9.24,9.24,9.24,251200.0,6.4774,6.4774,6.4774,6.4774,251200.0
2007-12-27 15:05:00,9.24,9.24,9.24,9.24,347000.0,6.4774,6.4774,6.4774,6.4774,347000.0
2007-12-27 15:10:00,9.24,9.24,9.24,9.24,215000.0,6.4774,6.4774,6.4774,6.4774,215000.0
2007-12-27 15:15:00,9.24,9.24,9.24,9.24,165200.0,6.4774,6.4774,6.4774,6.4774,165200.0
2007-12-27 15:20:00,9.24,9.24,9.24,9.24,230400.0,6.4774,6.4774,6.4774,6.4774,230400.0
2007-12-27 15:25:00,9.24,9.24,9.23,9.23,482600.0,6.4774,6.4774,6.4704,6.4704,482600.0
2007-12-27 15:30:00,9.24,9.24,9.22,9.24,1342400.0,6.4774,6.4774,6.4634,6.4774,1342400.0
2007-12-27 15:35:00,9.24,9.24,9.23,9.24,541800.0,6.4774,6.4774,6.4704,6.4774,541800.0
2007-12-27 15:40:00,9.24,9.24,9.23,9.24,442800.0,6.4774,6.4774,6.4704,6.4774,442800.0
2007-12-27 15:45:00,9.23,9.24,9.22,9.23,935400.0,6.4704,6.4774,6.4634,6.4704,935400.0
2007-12-27 15:50:00,9.22,9.24,9.22,9.24,1492200.0,6.4634,6.4774,6.4634,6.4774,1492200.0
2007-12-27 15:55:00,9.24,9.24,9.21,9.22,1703600.0,6.4774,6.4774,6.4564,6.4634,1703600.0
2007-12-28 09:30:00,9.35,9.35,9.23,9.26,561800.0,6.5546,6.5546,6.4704,6.4915,561800.0
2007-12-28 09:35:00,9.26,9.26,9.23,9.24,317800.0,6.4915,6.4915,6.4704,6.4774,317800.0
2007-12-28 09:40:00,9.24,9.24,9.22,9.22,414800.0,6.4774,6.4774,6.4634,6.4634,414800.0
2007-12-28 09:45:00,9.22,9.24,9.22,9.22,471200.0,6.4634,6.4774,6.4634,6.4634,471200.0
2007-12-28 09:50:00,9.22,9.22,9.22,9.22,223200.0,6.4634,6.4634,6.4634,6.4634,223200.0
2007-12-28 09:55:00,9.22,9.22,9.22,9.22,211200.0,6.4634,6.4634,6.4634,6.4634,211200.0
2007-12-28 10:00:00,9.22,9.22,9.21,9.21,455000.0,6.4634,6.4634,6.4564,6.4564,455000.0
2007-12-28 10:05:00,9.21,9.21,9.2,9.2,436000.0,6.4564,6.4564,6.4494,6.4494,436000.0
2007-12-28 10:10:00,9.2,9.22,9.2,9.22,609200.0,6.4494,6.4634,6.4494,6.4634,609200.0
2007-12-28 10:15:00,9.22,9.23,9.22,9.22,248600.0,6.4634,6.4704,6.4634,6.4634,248600.0
2007-12-28 10:20:00,9.22,9.23,9.21,9.21,526400.0,6.4634,6.4704,6.4564,6.4564,526400.0
2007-12-28 10:25:00,9.21,9.22,9.21,9.21,36000.0,6.4564,6.4634,6.4564,6.4564,36000.0
2007-12-28 10:30:00,9.21,9.22,9.2,9.21,160600.0,6.4564,6.4634,6.4494,6.4564,160600.0
2007-12-28 10:35:00,9.21,9.21,9.2,9.21,339200.0,6.4564,6.4564,6.4494,6.4564,339200.0
2007-12-28 10:40:00,9.21,9.22,9.21,9.22,110200.0,6.4564,6.4634,6.4564,6.4634,110200.0
2007-12-28 10:45:00,9.22,9.22,9.21,9.22,192600.0,6.4634,6.4634,6.4564,6.4634,192600.0
2007-12-28 10:50:00,9.22,9.22,9.19,9.2,760600.0,6.4634,6.4634,6.4424,6.4494,760600.0
2007-12-28 10:55:00,9.2,9.2,9.19,9.19,195800.0,6.4494,6.4494,6.4424,6.4424,195800.0
2007-12-28 11:00:00,9.2,9.2,9.19,9.19,205400.0,6.4494,6.4494,6.4424,6.4424,205400.0
2007-12-28 11:05:00,9.19,9.21,9.19,9.2,146400.0,6.4424,6.4564,6.4424,6.4494,146400.0
2007-12-28 11:10:00,9.2,9.21,9.2,9.2,375800.0,6.4494,6.4564,6.4494,6.4494,375800.0
2007-12-28 11:15:00,9.2,9.22,9.2,9.21,187000.0,6.4494,6.4634,6.4494,6.4564,187000.0
2007-12-28 11:20:00,9.22,9.22,9.21,9.21,84000.0,6.4634,6.4634,6.4564,6.4564,84000.0
2007-12-28 11:25:00,9.22,9.22,9.21,9.22,219200.0,6.4634,6.4634,6.4564,6.4634,219200.0
2007-12-28 11:30:00,9.22,9.23,9.22,9.22,216200.0,6.4634,6.4704,6.4634,6.4634,216200.0
2007-12-28 11:35:00,9.23,9.23,9.22,9.22,288000.0,6.4704,6.4704,6.4634,6.4634,288000.0
2007-12-28 11:40:00,9.22,9.22,9.22,9.22,87600.0,6.4634,6.4634,6.4634,6.4634,87600.0
2007-12-28 11:45:00,9.22,9.22,9.2,9.2,166600.0,6.4634,6.4634,6.4494,6.4494,166600.0
2007-12-28 11:50:00,9.2,9.21,9.2,9.2,146400.0,6.4494,6.4564,6.4494,6.4494,146400.0
2007-12-28 11:55:00,9.2,9.21,9.2,9.2,108200.0,6.4494,6.4564,6.4494,6.4494,108200.0
2007-12-28 12:00:00,9.2,9.21,9.2,9.2,329000.0,6.4494,6.4564,6.4494,6.4494,329000.0
2007-12-28 12:05:00,9.2,9.21,9.2,9.21,219800.0,6.4494,6.4564,6.4494,6.4564,219800.0
2007-12-28 12:10:00,9.2,9.21,9.19,9.2,363000.0,6.4494,6.4564,6.4424,6.4494,363000.0
2007-12-28 12:15:00,9.2,9.2,9.19,9.2,280400.0,6.4494,6.4494,6.4424,6.4494,280400.0
2007-12-28 12:20:00,9.2,9.2,9.19,9.2,345200.0,6.4494,6.4494,6.4424,6.4494,345200.0
2007-12-28 12:25:00,9.2,9.2,9.19,9.19,91400.0,6.4494,6.4494,6.4424,6.4424,91400.0
2007-12-28 12:30:00,9.19,9.19,9.19,9.19,75200.0,6.4424,6.4424,6.4424,6.4424,75200.0
2007-12-28 12:35:00,9.19,9.19,9.19,9.19,162600.0,6.4424,6.4424,6.4424,6.4424,162600.0
2007-12-28 12:40:00,9.19,9.2,9.19,9.19,194200.0,6.4424,6.4494,6.4424,6.4424,194200.0
2007-12-28 12:45:00,9.19,9.21,9.19,9.21,377800.0,6.4424,6.4564,6.4424,6.4564,377800.0
2007-12-28 12:50:00,9.21,9.22,9.21,9.21,1190000.0,6.4564,6.4634,6.4564,6.4564,1190000.0
2007-12-28 12:55:00,9.22,9.22,9.21,9.22,270400.0,6.4634,6.4634,6.4564,6.4634,270400.0
2007-12-28 13:00:00,9.22,9.22,9.21,9.21,269400.0,6.4634,6.4634,6.4564,6.4564,269400.0
2007-12-28 13:05:00,9.21,9.22,9.2,9.21,277200.0,6.4564,6.4634,6.4494,6.4564,277200.0
2007-12-28 13:10:00,9.21,9.21,9.2,9.21,234600.0,6.4564,6.4564,6.4494,6.4564,234600.0
2007-12-28 13:15:00,9.21,9.21,9.2,9.2,171800.0,6.4564,6.4564,6.4494,6.4494,171800.0
2007-12-28 13:20:00,9.2,9.21,9.2,9.21,341200.0,6.4494,6.4564,6.4494,6.4564,341200.0
2007-12-28 13:25:00,9.21,9.21,9.2,9.21,99800.0,6.4564,6.4564,6.4494,6.4564,99800.0
2007-12-28 13:30:00,9.2,9.21,9.2,9.2,308000.0,6.4494,6.4564,6.4494,6.4494,308000.0
2007-12-28 13:35:00,9.2,9.22,9.2,9.22,892000.0,6.4494,6.4634,6.4494,6.4634,892000.0
2007-12-28 13:40:00,9.22,9.22,9.21,9.22,820000.0,6.4634,6.4634,6.4564,6.4634,820000.0
2007-12-28 13:45:00,9.22,9.24,9.22,9.22,549600.0,6.4634,6.4774,6.4634,6.4634,549600.0
2007-12-28 13:50:00,9.22,9.24,9.22,9.22,450400.0,6.4634,6.4774,6.4634,6.4634,450400.0
2007-12-28 13:55:00,9.22,9.24,9.22,9.24,416000.0,6.4634,6.4774,6.4634,6.4774,416000.0
2007-12-28 14:00:00,9.24,9.24,9.24,9.24,79000.0,6.4774,6.4774,6.4774,6.4774,79000.0
2007-12-28 14:05:00,9.24,9.25,9.24,9.24,790000.0,6.4774,6.4845,6.4774,6.4774,790000.0
2007-12-28 14:10:00,9.24,9.24,9.24,9.24,485200.0,6.4774,6.4774,6.4774,6.4774,485200.0
2007-12-28 14:15:00,9.24,9.25,9.24,9.24,595400.0,6.4774,6.4845,6.4774,6.4774,595400.0
2007-12-28 14:20:00,9.24,9.24,9.24,9.24,176000.0,6.4774,6.4774,6.4774,6.4774,176000.0
2007-12-28 14:25:00,9.24,9.24,9.22,9.22,235000.0,6.4774,6.4774,6.4634,6.4634,235000.0
2007-12-28 14:30:00,9.22,9.24,9.22,9.23,410600.0,6.4634,6.4774,6.4634,6.4704,410600.0
2007-12-28 14:35:00,9.24,9.24,9.22,9.24,538200.0,6.4774,6.4774,6.4634,6.4774,538200.0
2007-12-28 14:40:00,9.23,9.24,9.23,9.23,262200.0,6.4704,6.4774,6.4704,6.4704,262200.0
2007-12-28 14:45:00,9.23,9.23,9.21,9.21,432400.0,6.4704,6.4704,6.4564,6.4564,432400.0
2007-12-28 14:50:00,9.21,9.21,9.19,9.21,674200.0,6.4564,6.4564,6.4424,6.4564,674200.0
2007-12-28 14:55:00,9.2,9.21,9.2,9.21,1567000.0,6.4494,6.4564,6.4494,6.4564,1567000.0
2007-12-28 15:00:00,9.21,9.21,9.2,9.21,545600.0,6.4564,6.4564,6.4494,6.4564,545600.0
2007-12-28 15:05:00,9.2,9.21,9.2,9.21,518800.0,6.4494,6.4564,6.4494,6.4564,518800.0
2007-12-28 15:10:00,9.21,9.21,9.21,9.21,697400.0,6.4564,6.4564,6.4564,6.4564,697400.0
2007-12-28 15:15:00,9.21,9.21,9.21,9.21,605800.0,6.4564,6.4564,6.4564,6.4564,605800.0
2007-12-28 15:20:00,9.21,9.21,9.2,9.2,833000.0,6.4564,6.4564,6.4494,6.4494,833000.0
2007-12-28 15:25:00,9.21,9.21,9.19,9.2,1003000.0,6.4564,6.4564,6.4424,6.4494,1003000.0
2007-12-28 15:30:00,9.21,9.21,9.2,9.21,1151200.0,6.4564,6.4564,6.4494,6.4564,1151200.0
2007-12-28 15:35:00,9.2,9.22,9.2,9.21,1330400.0,6.4494,6.4634,6.4494,6.4564,1330400.0
2007-12-28 15:40:00,9.21,9.21,9.2,9.2,901000.0,6.4564,6.4564,6.4494,6.4494,901000.0
2007-12-28 15:45:00,9.2,9.21,9.2,9.21,1303800.0,6.4494,6.4564,6.4494,6.4564,1303800.0
2007-12-28 15:50:00,9.21,9.21,9.2,9.21,1013000.0,6.4564,6.4564,6.4494,6.4564,1013000.0
2007-12-28 15:55:00,9.21,9.21,9.18,9.2,2663400.0,6.4564,6.4564,6.4354,6.4494,2663400.0
2007-12-31 09:30:00,9.11,9.19,9.1,9.17,1192800.0,6.3863,6.4424,6.3793,6.4284,1192800.0
2007-12-31 09:35:00,9.16,9.17,9.13,9.15,201000.0,6.4214,6.4284,6.4003,6.4143,201000.0
2007-12-31 09:40:00,9.16,9.17,9.13,9.13,367600.0,6.4214,6.4284,6.4003,6.4003,367600.0
2007-12-31 09:45:00,9.13,9.13,9.12,9.13,809600.0,6.4003,6.4003,6.3933,6.4003,809600.0
2007-12-31 09:50:00,9.13,9.13,9.11,9.13,661200.0,6.4003,6.4003,6.3863,6.4003,661200.0
2007-12-31 09:55:00,9.13,9.13,9.12,9.13,1202200.0,6.4003,6.4003,6.3933,6.4003,1202200.0
2007-12-31 10:00:00,9.13,9.15,9.13,9.13,447400.0,6.4003,6.4143,6.4003,6.4003,447400.0
2007-12-31 10:05:00,9.13,9.15,9.13,9.15,402600.0,6.4003,6.4143,6.4003,6.4143,402600.0
2007-12-31 10:10:00,9.15,9.15,9.13,9.13,427400.0,6.4143,6.4143,6.4003,6.4003,427400.0
2007-12-31 10:15:00,9.13,9.13,9.13,9.13,455800.0,6.4003,6.4003,6.4003,6.4003,455800.0
2007-12-31 10:20:00,9.13,9.15,9.13,9.15,386200.0,6.4003,6.4143,6.4003,6.4143,386200.0
2007-12-31 10:25:00,9.15,9.17,9.15,9.17,551400.0,6.4143,6.4284,6.4143,6.4284,551400.0
2007-12-31 10:30:00,9.17,9.18,9.15,9.15,317000.0,6.4284,6.4354,6.4143,6.4143,317000.0
2007-12-31 10:35:00,9.15,9.16,9.13,9.13,336200.0,6.4143,6.4214,6.4003,6.4003,336200.0
2007-12-31 10:40:00,9.13,9.14,9.13,9.13,185000.0,6.4003,6.4073,6.4003,6.4003,185000.0
2007-12-31 10:45:00,9.13,9.14,9.13,9.14,204800.0,6.4003,6.4073,6.4003,6.4073,204800.0
2007-12-31 10:50:00,9.14,9.15,9.13,9.13,466200.0,6.4073,6.4143,6.4003,6.4003,466200.0
2007-12-31 10:55:00,9.13,9.14,9.13,9.13,187400.0,6.4003,6.4073,6.4003,6.4003,187400.0
2007-12-31 11:00:00,9.13,9.15,9.13,9.13,267400.0,6.4003,6.4143,6.4003,6.4003,267400.0
2007-12-31 11:05:00,9.13,9.15,9.13,9.14,356800.0,6.4003,6.4143,6.4003,6.4073,356800.0
2007-12-31 11:10:00,9.14,9.15,9.13,9.13,369200.0,6.4073,6.4143,6.4003,6.4003,369200.0
2007-12-31 11:15:00,9.14,9.15,9.13,9.13,405800.0,6.4073,6.4143,6.4003,6.4003,405800.0
2007-12-31 11:20:00,9.14,9.14,9.13,9.14,423000.0,6.4073,6.4073,6.4003,6.4073,423000.0
2007-12-31 11:25:00,9.14,9.15,9.13,9.14,319200.0,6.4073,6.4143,6.4003,6.4073,319200.0
2007-12-31 11:30:00,9.14,9.15,9.13,9.14,351400.0,6.4073,6.4143,6.4003,6.4073,351400.0
2007-12-31 11:35:00,9.14,9.15,9.14,9.14,372600.0,6.4073,6.4143,6.4073,6.4073,372600.0
2007-12-31 11:40:00,9.15,9.15,9.13,9.14,407800.0,6.4143,6.4143,6.4003,6.4073,407800.0
2007-12-31 11:45:00,9.14,9.15,9.13,9.13,438800.0,6.4073,6.4143,6.4003,6.4003,438800.0
2007-12-31 11:50:00,9.13,9.14,9.13,9.14,345800.0,6.4003,6.4073,6.4003,6.4073,345800.0
2007-12-31 11:55:00,9.13,9.15,9.13,9.15,521600.0,6.4003,6.4143,6.4003,6.4143,521600.0
2007-12-31 12:00:00,9.15,9.15,9.13,9.14,427200.0,6.4143,6.4143,6.4003,6.4073,427200.0
2007-12-31 12:05:00,9.14,9.15,9.14,9.15,615800.0,6.4073,6.4143,6.4073,6.4143,615800.0
2007-12-31 12:10:00,9.15,9.17,9.15,9.17,503400.0,6.4143,6.4284,6.4143,6.4284,503400.0
2007-12-31 12:15:00,9.16,9.17,9.16,9.17,201400.0,6.4214,6.4284,6.4214,6.4284,201400.0
2007-12-31 12:20:00,9.17,9.17,9.16,9.16,489000.0,6.4284,6.4284,6.4214,6.4214,489000.0
2007-12-31 12:25:00,9.17,9.17,9.14,9.15,665800.0,6.4284,6.4284,6.4073,6.4143,665800.0
2007-12-31 12:30:00,9.15,9.15,9.15,9.15,192400.0,6.4143,6.4143,6.4143,6.4143,192400.0
2007-12-31 12:35:00,9.15,9.15,9.15,9.15,457400.0,6.4143,6.4143,6.4143,6.4143,457400.0
2007-12-31 12:40:00,9.15,9.15,9.15,9.15,416600.0,6.4143,6.4143,6.4143,6.4143,416600.0
2007-12-31 12:45:00,9.15,9.15,9.15,9.15,986400.0,6.4143,6.4143,6.4143,6.4143,986400.0
2007-12-31 12:50:00,9.15,9.15,9.14,9.15,985400.0,6.4143,6.4143,6.4073,6.4143,985400.0
2007-12-31 12:55:00,9.15,9.17,9.15,9.16,785000.0,6.4143,6.4284,6.4143,6.4214,785000.0
2007-12-31 13:00:00,9.16,9.16,9.15,9.15,235800.0,6.4214,6.4214,6.4143,6.4143,235800.0
2007-12-31 13:05:00,9.15,9.15,9.15,9.15,136800.0,6.4143,6.4143,6.4143,6.4143,136800.0
2007-12-31 13:10:00,9.15,9.15,9.15,9.15,172400.0,6.4143,6.4143,6.4143,6.4143,172400.0
2007-12-31 13:15:00,9.15,9.16,9.15,9.16,192000.0,6.4143,6.4214,6.4143,6.4214,192000.0
2007-12-31 13:20:00,9.16,9.17,9.15,9.16,213800.0,6.4214,6.4284,6.4143,6.4214,213800.0
2007-12-31 13:25:00,9.16,9.16,9.15,9.15,125400.0,6.4214,6.4214,6.4143,6.4143,125400.0
2007-12-31 13:30:00,9.15,9.16,9.15,9.15,107800.0,6.4143,6.4214,6.4143,6.4143,107800.0
2007-12-31 13:35:00,9.15,9.17,9.15,9.15,223600.0,6.4143,6.4284,6.4143,6.4143,223600.0
2007-12-31 13:40:00,9.15,9.16,9.15,9.15,233400.0,6.4143,6.4214,6.4143,6.4143,233400.0
2007-12-31 13:45:00,9.15,9.17,9.15,9.16,253200.0,6.4143,6.4284,6.4143,6.4214,253200.0
2007-12-31 13:50:00,9.17,9.17,9.15,9.15,346600.0,6.4284,6.4284,6.4143,6.4143,346600.0
2007-12-31 13:55:00,9.15,9.15,9.15,9.15,185000.0,6.4143,6.4143,6.4143,6.4143,185000.0
2007-12-31 14:00:00,9.15,9.15,9.15,9.15,994600.0,6.4143,6.4143,6.4143,6.4143,994600.0
2007-12-31 14:05:00,9.15,9.18,9.14,9.15,1392400.0,6.4143,6.4354,6.4073,6.4143,1392400.0
2007-12-31 14:10:00,9.15,9.17,9.15,9.17,346200.0,6.4143,6.4284,6.4143,6.4284,346200.0
2007-12-31 14:15:00,9.17,9.18,9.17,9.18,201000.0,6.4284,6.4354,6.4284,6.4354,201000.0
2007-12-31 14:20:00,9.17,9.18,9.17,9.18,147600.0,6.4284,6.4354,6.4284,6.4354,147600.0
2007-12-31 14:25:00,9.18,9.19,9.18,9.18,413800.0,6.4354,6.4424,6.4354,6.4354,413800.0
2007-12-31 14:30:00,9.18,9.18,9.17,9.17,157000.0,6.4354,6.4354,6.4284,6.4284,157000.0
2007-12-31 14:35:00,9.17,9.17,9.16,9.17,234600.0,6.4284,6.4284,6.4214,6.4284,234600.0
2007-12-31 14:40:00,9.17,9.17,9.15,9.15,295400.0,6.4284,6.4284,6.4143,6.4143,295400.0
2007-12-31 14:45:00,9.15,9.17,9.15,9.17,295800.0,6.4143,6.4284,6.4143,6.4284,295800.0
2007-12-31 14:50:00,9.17,9.17,9.17,9.17,90800.0,6.4284,6.4284,6.4284,6.4284,90800.0
2007-12-31 14:55:00,9.17,9.18,9.17,9.18,497800.0,6.4284,6.4354,6.4284,6.4354,497800.0
2007-12-31 15:00:00,9.18,9.19,9.18,9.19,218400.0,6.4354,6.4424,6.4354,6.4424,218400.0
2007-12-31 15:05:00,9.18,9.19,9.18,9.18,223600.0,6.4354,6.4424,6.4354,6.4354,223600.0
2007-12-31 15:10:00,9.18,9.19,9.18,9.18,272400.0,6.4354,6.4424,6.4354,6.4354,272400.0
2007-12-31 15:15:00,9.18,9.19,9.18,9.18,203200.0,6.4354,6.4424,6.4354,6.4354,203200.0
2007-12-31 15:20:00,9.18,9.21,9.18,9.19,1157400.0,6.4354,6.4564,6.4354,6.4424,1157400.0
2007-12-31 15:25:00,9.19,9.2,9.19,9.19,710400.0,6.4424,6.4494,6.4424,6.4424,710400.0
2007-12-31 15:30:00,9.19,9.2,9.18,9.18,590600.0,6.4424,6.4494,6.4354,6.4354,590600.0
2007-12-31 15:35:00,9.18,9.19,9.15,9.17,463000.0,6.4354,6.4424,6.4143,6.4284,463000.0
2007-12-31 15:40:00,9.16,9.19,9.16,9.18,609400.0,6.4214,6.4424,6.4214,6.4354,609400.0
2007-12-31 15:45:00,9.18,9.18,9.15,9.17,929600.0,6.4354,6.4354,6.4143,6.4284,929600.0
2007-12-31 15:50:00,9.17,9.17,9.15,9.15,969000.0,6.4284,6.4284,6.4143,6.4143,969000.0
2007-12-31 15:55:00,9.15,9.16,9.13,9.13,1651200.0,6.4143,6.4214,6.4003,6.4003,1651200.0
2008-01-02 09:30:00,9.17,9.17,9.12,9.15,740400.0,6.4284,6.4284,6.3933,6.4143,740400.0
2008-01-02 09:35:00,9.15,9.18,9.14,9.18,458600.0,6.4143,6.4354,6.4073,6.4354,458600.0
2008-01-02 09:40:00,9.18,9.21,9.17,9.19,809200.0,6.4354,6.4564,6.4284,6.4424,809200.0
2008-01-02 09:45:00,9.19,9.19,9.15,9.18,268800.0,6.4424,6.4424,6.4143,6.4354,268800.0
2008-01-02 09:50:00,9.19,9.19,9.15,9.16,367800.0,6.4424,6.4424,6.4143,6.4214,367800.0
2008-01-02 09:55:00,9.16,9.17,9.15,9.17,1148200.0,6.4214,6.4284,6.4143,6.4284,1148200.0
2008-01-02 10:00:00,9.17,9.17,9.13,9.15,1400200.0,6.4284,6.4284,6.4003,6.4143,1400200.0
2008-01-02 10:05:00,9.15,9.2,9.13,9.19,904200.0,6.4143,6.4494,6.4003,6.4424,904200.0
2008-01-02 10:10:00,9.19,9.19,9.15,9.15,278200.0,6.4424,6.4424,6.4143,6.4143,278200.0
2008-01-02 10:15:00,9.15,9.17,9.13,9.15,772600.0,6.4143,6.4284,6.4003,6.4143,772600.0
2008-01-02 10:20:00,9.15,9.15,9.15,9.15,460000.0,6.4143,6.4143,6.4143,6.4143,460000.0
2008-01-02 10:25:00,9.15,9.15,9.15,9.15,153800.0,6.4143,6.4143,6.4143,6.4143,153800.0
2008-01-02 10:30:00,9.15,9.15,9.13,9.13,770000.0,6.4143,6.4143,6.4003,6.4003,770000.0
2008-01-02 10:35:00,9.13,9.14,9.13,9.14,720800.0,6.4003,6.4073,6.4003,6.4073,720800.0
2008-01-02 10:40:00,9.13,9.15,9.13,9.14,427400.0,6.4003,6.4143,6.4003,6.4073,427400.0
2008-01-02 10:45:00,9.14,9.15,9.13,9.15,412200.0,6.4073,6.4143,6.4003,6.4143,412200.0
2008-01-02 10:50:00,9.15,9.15,9.13,9.13,540200.0,6.4143,6.4143,6.4003,6.4003,540200.0
2008-01-02 10:55:00,9.14,9.14,9.12,9.12,314400.0,6.4073,6.4073,6.3933,6.3933,314400.0
2008-01-02 11:00:00,9.13,9.13,9.12,9.12,222600.0,6.4003,6.4003,6.3933,6.3933,222600.0
2008-01-02 11:05:00,9.12,9.13,9.12,9.12,406200.0,6.3933,6.4003,6.3933,6.3933,406200.0
2008-01-02 11:10:00,9.13,9.13,9.12,9.13,491200.0,6.4003,6.4003,6.3933,6.4003,491200.0
2008-01-02 11:15:00,9.13,9.13,9.11,9.12,607800.0,6.4003,6.4003,6.3863,6.3933,607800.0
2008-01-02 11:20:00,9.12,9.12,9.1,9.11,838200.0,6.3933,6.3933,6.3793,6.3863,838200.0
2008-01-02 11:25:00,9.11,9.11,9.1,9.1,102000.0,6.3863,6.3863,6.3793,6.3793,102000.0
2008-01-02 11:30:00,9.1,9.1,9.09,9.1,336400.0,6.3793,6.3793,6.3723,6.3793,336400.0
2008-01-02 11:35:00,9.1,9.1,9.07,9.07,380600.0,6.3793,6.3793,6.3583,6.3583,380600.0
2008-01-02 11:40:00,9.07,9.08,9.05,9.05,684200.0,6.3583,6.3653,6.3442,6.3442,684200.0
2008-01-02 11:45:00,9.05,9.06,9.05,9.06,247800.0,6.3442,6.3513,6.3442,6.3513,247800.0
2008-01-02 11:50:00,9.06,9.06,9.04,9.05,604000.0,6.3513,6.3513,6.3372,6.3442,604000.0
2008-01-02 11:55:00,9.05,9.05,9.04,9.04,84600.0,6.3442,6.3442,6.3372,6.3372,84600.0
2008-01-02 12:00:00,9.04,9.05,9.04,9.04,233000.0,6.3372,6.3442,6.3372,6.3372,233000.0
2008-01-02 12:05:00,9.04,9.04,9.0,9.0,970600.0,6.3372,6.3372,6.3092,6.3092,970600.0
2008-01-02 12:10:00,9.0,9.04,9.0,9.04,580600.0,6.3092,6.3372,6.3092,6.3372,580600.0
2008-01-02 12:15:00,9.04,9.04,9.03,9.04,247200.0,6.3372,6.3372,6.3302,6.3372,247200.0
2008-01-02 12:20:00,9.03,9.04,9.01,9.02,427000.0,6.3302,6.3372,6.3162,6.3232,427000.0
2008-01-02 12:25:00,9.02,9.03,9.02,9.02,139200.0,6.3232,6.3302,6.3232,6.3232,139200.0
2008-01-02 12:30:00,9.02,9.03,9.01,9.02,478800.0,6.3232,6.3302,6.3162,6.3232,478800.0
2008-01-02 12:35:00,9.02,9.02,9.01,9.02,214800.0,6.3232,6.3232,6.3162,6.3232,214800.0
2008-01-02 12:40:00,9.01,9.02,9.01,9.02,173400.0,6.3162,6.3232,6.3162,6.3232,173400.0
2008-01-02 12:45:00,9.02,9.02,9.01,9.01,220600.0,6.3232,6.3232,6.3162,6.3162,220600.0
2008-01-02 12:50:00,9.01,9.02,8.99,8.99,299400.0,6.3162,6.3232,6.3022,6.3022,299400.0
2008-01-02 12:55:00,8.99,8.99,8.99,8.99,352200.0,6.3022,6.3022,6.3022,6.3022,352200.0
2008-01-02 13:00:00,8.99,8.99,8.98,8.98,441200.0,6.3022,6.3022,6.2952,6.2952,441200.0
2008-01-02 13:05:00,8.98,8.99,8.96,8.96,824200.0,6.2952,6.3022,6.2812,6.2812,824200.0
2008-01-02 13:10:00,8.96,8.96,8.92,8.92,886400.0,6.2812,6.2812,6.2531,6.2531,886400.0
2008-01-02 13:15:00,8.93,8.94,8.92,8.93,1538000.0,6.2601,6.2671,6.2531,6.2601,1538000.0
2008-01-02 13:20:00,8.93,8.95,8.93,8.94,766600.0,6.2601,6.2741,6.2601,6.2671,766600.0
2008-01-02 13:25:00,8.94,8.95,8.92,8.93,965200.0,6.2671,6.2741,6.2531,6.2601,965200.0
2008-01-02 13:30:00,8.93,8.93,8.93,8.93,432600.0,6.2601,6.2601,6.2601,6.2601,432600.0
2008-01-02 13:35:00,8.93,8.93,8.93,8.93,337800.0,6.2601,6.2601,6.2601,6.2601,337800.0
2008-01-02 13:40:00,8.93,8.93,8.93,8.93,370000.0,6.2601,6.2601,6.2601,6.2601,370000.0
2008-01-02 13:45:00,8.93,8.93,8.93,8.93,361400.0,6.2601,6.2601,6.2601,6.2601,361400.0
2008-01-02 13:50:00,8.93,8.95,8.93,8.94,669200.0,6.2601,6.2741,6.2601,6.2671,669200.0
2008-01-02 13:55:00,8.94,8.95,8.94,8.95,487000.0,6.2671,6.2741,6.2671,6.2741,487000.0
2008-01-02 14:00:00,8.95,8.97,8.95,8.97,653200.0,6.2741,6.2882,6.2741,6.2882,653200.0
2008-01-02 14:05:00,8.97,8.97,8.96,8.97,417800.0,6.2882,6.2882,6.2812,6.2882,417800.0
2008-01-02 14:10:00,8.97,8.98,8.96,8.98,671400.0,6.2882,6.2952,6.2812,6.2952,671400.0
2008-01-02 14:15:00,8.98,8.99,8.97,8.98,460200.0,6.2952,6.3022,6.2882,6.2952,460200.0
2008-01-02 14:20:00,8.98,8.99,8.97,8.97,551000.0,6.2952,6.3022,6.2882,6.2882,551000.0
2008-01-02 14:25:00,8.97,8.97,8.97,8.97,215000.0,6.2882,6.2882,6.2882,6.2882,215000.0
2008-01-02 14:30:00,8.97,8.97,8.97,8.97,511600.0,6.2882,6.2882,6.2882,6.2882,511600.0
2008-01-02 14:35:00,8.97,8.97,8.96,8.96,503400.0,6.2882,6.2882,6.2812,6.2812,503400.0
2008-01-02 14:40:00,8.96,8.96,8.92,8.94,1397000.0,6.2812,6.2812,6.2531,6.2671,1397000.0
2008-01-02 14:45:00,8.94,8.94,8.92,8.93,543400.0,6.2671,6.2671,6.2531,6.2601,543400.0
2008-01-02 14:50:00,8.93,8.93,8.92,8.92,415400.0,6.2601,6.2601,6.2531,6.2531,415400.0
2008-01-02 14:55:00,8.92,8.92,8.92,8.92,597200.0,6.2531,6.2531,6.2531,6.2531,597200.0
2008-01-02 15:00:00,8.92,8.92,8.88,8.88,570000.0,6.2531,6.2531,6.2251,6.2251,570000.0
2008-01-02 15:05:00,8.89,8.89,8.88,8.88,572800.0,6.2321,6.2321,6.2251,6.2251,572800.0
2008-01-02 15:10:00,8.88,8.88,8.88,8.88,482600.0,6.2251,6.2251,6.2251,6.2251,482600.0
2008-01-02 15:15:00,8.88,8.88,8.88,8.88,578000.0,6.2251,6.2251,6.2251,6.2251,578000.0
2008-01-02 15:20:00,8.88,8.9,8.88,8.89,563600.0,6.2251,6.2391,6.2251,6.2321,563600.0
2008-01-02 15:25:00,8.89,8.9,8.88,8.88,607400.0,6.2321,6.2391,6.2251,6.2251,607400.0
2008-01-02 15:30:00,8.88,8.88,8.88,8.88,331600.0,6.2251,6.2251,6.2251,6.2251,331600.0
2008-01-02 15:35:00,8.88,8.88,8.88,8.88,639800.0,6.2251,6.2251,6.2251,6.2251,639800.0
2008-01-02 15:40:00,8.88,8.9,8.88,8.9,1675800.0,6.2251,6.2391,6.2251,6.2391,1675800.0
2008-01-02 15:45:00,8.9,8.9,8.88,8.89,956800.0,6.2391,6.2391,6.2251,6.2321,956800.0
2008-01-02 15:50:00,8.88,8.89,8.87,8.87,2592400.0,6.2251,6.2321,6.2181,6.2181,2592400.0
2008-01-02 15:55:00,8.87,8.87,8.85,8.85,2786000.0,6.2181,6.2181,6.204,6.204,2786000.0
2008-01-03 09:30:00,8.86,8.9,8.77,8.85,726000.0,6.2111,6.2391,6.148,6.204,726000.0
2008-01-03 09:35:00,8.85,8.85,8.84,8.85,232200.0,6.204,6.204,6.197,6.204,232200.0
2008-01-03 09:40:00,8.84,8.84,8.83,8.83,677800.0,6.197,6.197,6.19,6.19,677800.0
2008-01-03 09:45:00,8.83,8.84,8.8,8.8,418400.0,6.19,6.197,6.169,6.169,418400.0
2008-01-03 09:50:00,8.8,8.8,8.72,8.73,1050200.0,6.169,6.169,6.1129,6.1199,1050200.0
2008-01-03 09:55:00,8.72,8.75,8.72,8.74,664000.0,6.1129,6.1339,6.1129,6.1269,664000.0
2008-01-03 10:00:00,8.75,8.76,8.74,8.74,695600.0,6.1339,6.141,6.1269,6.1269,695600.0
2008-01-03 10:05:00,8.74,8.74,8.73,8.74,553200.0,6.1269,6.1269,6.1199,6.1269,553200.0
2008-01-03 10:10:00,8.74,8.76,8.74,8.76,592600.0,6.1269,6.141,6.1269,6.141,592600.0
2008-01-03 10:15:00,8.75,8.75,8.67,8.67,1235600.0,6.1339,6.1339,6.0779,6.0779,1235600.0
2008-01-03 10:20:00,8.67,8.67,8.65,8.66,714400.0,6.0779,6.0779,6.0638,6.0708,714400.0
2008-01-03 10:25:00,8.66,8.69,8.65,8.69,828800.0,6.0708,6.0919,6.0638,6.0919,828800.0
2008-01-03 10:30:00,8.68,8.69,8.63,8.64,803000.0,6.0849,6.0919,6.0498,6.0568,803000.0
2008-01-03 10:35:00,8.64,8.65,8.6,8.6,1057200.0,6.0568,6.0638,6.0288,6.0288,1057200.0
2008-01-03 10:40:00,8.6,8.6,8.56,8.58,948800.0,6.0288,6.0288,6.0007,6.0148,948800.0
2008-01-03 10:45:00,8.58,8.59,8.56,8.58,457400.0,6.0148,6.0218,6.0007,6.0148,457400.0
2008-01-03 10:50:00,8.57,8.61,8.57,8.6,892000.0,6.0078,6.0358,6.0078,6.0288,892000.0
2008-01-03 10:55:00,8.61,8.62,8.6,8.62,324200.0,6.0358,6.0428,6.0288,6.0428,324200.0
2008-01-03 11:00:00,8.62,8.64,8.62,8.64,449800.0,6.0428,6.0568,6.0428,6.0568,449800.0
2008-01-03 11:05:00,8.63,8.65,8.63,8.65,222800.0,6.0498,6.0638,6.0498,6.0638,222800.0
2008-01-03 11:10:00,8.65,8.68,8.65,8.66,519600.0,6.0638,6.0849,6.0638,6.0708,519600.0
2008-01-03 11:15:00,8.65,8.65,8.63,8.64,217800.0,6.0638,6.0638,6.0498,6.0568,217800.0
2008-01-03 11:20:00,8.64,8.64,8.62,8.62,705800.0,6.0568,6.0568,6.0428,6.0428,705800.0
2008-01-03 11:25:00,8.62,8.62,8.59,8.59,822400.0,6.0428,6.0428,6.0218,6.0218,822400.0
2008-01-03 11:30:00,8.59,8.6,8.59,8.6,581200.0,6.0218,6.0288,6.0218,6.0288,581200.0
2008-01-03 11:35:00,8.59,8.61,8.59,8.6,849800.0,6.0218,6.0358,6.0218,6.0288,849800.0
2008-01-03 11:40:00,8.6,8.6,8.59,8.59,520200.0,6.0288,6.0288,6.0218,6.0218,520200.0
2008-01-03 11:45:00,8.59,8.6,8.58,8.6,778400.0,6.0218,6.0288,6.0148,6.0288,778400.0
2008-01-03 11:50:00,8.6,8.6,8.59,8.6,1652600.0,6.0288,6.0288,6.0218,6.0288,1652600.0
2008-01-03 11:55:00,8.6,8.61,8.6,8.61,856400.0,6.0288,6.0358,6.0288,6.0358,856400.0
2008-01-03 12:00:00,8.61,8.63,8.61,8.63,570400.0,6.0358,6.0498,6.0358,6.0498,570400.0
2008-01-03 12:05:00,8.63,8.66,8.62,8.66,1821000.0,6.0498,6.0708,6.0428,6.0708,1821000.0
2008-01-03 12:10:00,8.65,8.69,8.65,8.69,375400.0,6.0638,6.0919,6.0638,6.0919,375400.0
2008-01-03 12:15:00,8.68,8.72,8.68,8.72,661600.0,6.0849,6.1129,6.0849,6.1129,661600.0
2008-01-03 12:20:00,8.72,8.74,8.72,8.72,1021400.0,6.1129,6.1269,6.1129,6.1129,1021400.0
2008-01-03 12:25:00,8.72,8.72,8.71,8.72,464200.0,6.1129,6.1129,6.1059,6.1129,464200.0
2008-01-03 12:30:00,8.72,8.74,8.72,8.74,761200.0,6.1129,6.1269,6.1129,6.1269,761200.0
2008-01-03 12:35:00,8.74,8.74,8.71,8.71,683200.0,6.1269,6.1269,6.1059,6.1059,683200.0
2008-01-03 12:40:00,8.71,8.72,8.69,8.7,660200.0,6.1059,6.1129,6.0919,6.0989,660200.0
2008-01-03 12:45:00,8.7,8.71,8.69,8.71,774000.0,6.0989,6.1059,6.0919,6.1059,774000.0
2008-01-03 12:50:00,8.71,8.72,8.69,8.69,636200.0,6.1059,6.1129,6.0919,6.0919,636200.0
2008-01-03 12:55:00,8.69,8.7,8.67,8.69,945800.0,6.0919,6.0989,6.0779,6.0919,945800.0
2008-01-03 13:00:00,8.69,8.69,8.68,8.69,346800.0,6.0919,6.0919,6.0849,6.0919,346800.0
2008-01-03 13:05:00,8.69,8.69,8.68,8.69,216200.0,6.0919,6.0919,6.0849,6.0919,216200.0
2008-01-03 13:10:00,8.68,8.69,8.68,8.68,375400.0,6.0849,6.0919,6.0849,6.0849,375400.0
2008-01-03 13:15:00,8.69,8.69,8.67,8.67,412200.0,6.0919,6.0919,6.0779,6.0779,412200.0
2008-01-03 13:20:00,8.68,8.68,8.66,8.66,657800.0,6.0849,6.0849,6.0708,6.0708,657800.0
2008-01-03 13:25:00,8.66,8.67,8.65,8.65,321000.0,6.0708,6.0779,6.0638,6.0638,321000.0
2008-01-03 13:30:00,8.65,8.68,8.65,8.68,365400.0,6.0638,6.0849,6.0638,6.0849,365400.0
2008-01-03 13:35:00,8.67,8.68,8.67,8.67,338200.0,6.0779,6.0849,6.0779,6.0779,338200.0
2008-01-03 13:40:00,8.67,8.68,8.67,8.68,390400.0,6.0779,6.0849,6.0779,6.0849,390400.0
2008-01-03 13:45:00,8.68,8.69,8.67,8.69,289200.0,6.0849,6.0919,6.0779,6.0919,289200.0
2008-01-03 13:50:00,8.69,8.69,8.69,8.69,236600.0,6.0919,6.0919,6.0919,6.0919,236600.0
2008-01-03 13:55:00,8.69,8.69,8.68,8.68,581600.0,6.0919,6.0919,6.0849,6.0849,581600.0
2008-01-03 14:00:00,8.68,8.68,8.66,8.67,378400.0,6.0849,6.0849,6.0708,6.0779,378400.0
2008-01-03 14:05:00,8.66,8.67,8.65,8.67,690600.0,6.0708,6.0779,6.0638,6.0779,690600.0
2008-01-03 14:10:00,8.67,8.68,8.66,8.68,630200.0,6.0779,6.0849,6.0708,6.0849,630200.0
2008-01-03 14:15:00,8.67,8.7,8.67,8.7,511200.0,6.0779,6.0989,6.0779,6.0989,511200.0
2008-01-03 14:20:00,8.7,8.7,8.69,8.69,95200.0,6.0989,6.0989,6.0919,6.0919,95200.0
2008-01-03 14:25:00,8.7,8.7,8.69,8.7,58400.0,6.0989,6.0989,6.0919,6.0989,58400.0
2008-01-03 14:30:00,8.7,8.7,8.69,8.7,174200.0,6.0989,6.0989,6.0919,6.0989,174200.0
2008-01-03 14:35:00,8.69,8.7,8.69,8.7,140800.0,6.0919,6.0989,6.0919,6.0989,140800.0
2008-01-03 14:40:00,8.7,8.71,8.69,8.7,435200.0,6.0989,6.1059,6.0919,6.0989,435200.0
2008-01-03 14:45:00,8.7,8.7,8.7,8.7,172200.0,6.0989,6.0989,6.0989,6.0989,172200.0
2008-01-03 14:50:00,8.7,8.7,8.7,8.7,294000.0,6.0989,6.0989,6.0989,6.0989,294000.0
2008-01-03 14:55:00,8.7,8.71,8.69,8.69,1022200.0,6.0989,6.1059,6.0919,6.0919,1022200.0
2008-01-03 15:00:00,8.69,8.7,8.69,8.7,128200.0,6.0919,6.0989,6.0919,6.0989,128200.0
2008-01-03 15:05:00,8.69,8.7,8.69,8.7,310800.0,6.0919,6.0989,6.0919,6.0989,310800.0
2008-01-03 15:10:00,8.69,8.7,8.69,8.7,940000.0,6.0919,6.0989,6.0919,6.0989,940000.0
2008-01-03 15:15:00,8.69,8.7,8.69,8.69,377200.0,6.0919,6.0989,6.0919,6.0919,377200.0
2008-01-03 15:20:00,8.69,8.69,8.68,8.68,280600.0,6.0919,6.0919,6.0849,6.0849,280600.0
2008-01-03 15:25:00,8.68,8.68,8.66,8.67,501800.0,6.0849,6.0849,6.0708,6.0779,501800.0
2008-01-03 15:30:00,8.67,8.67,8.67,8.67,241600.0,6.0779,6.0779,6.0779,6.0779,241600.0
2008-01-03 15:35:00,8.67,8.67,8.67,8.67,452200.0,6.0779,6.0779,6.0779,6.0779,452200.0
2008-01-03 15:40:00,8.67,8.69,8.67,8.68,708600.0,6.0779,6.0919,6.0779,6.0849,708600.0
2008-01-03 15:45:00,8.69,8.69,8.68,8.69,646000.0,6.0919,6.0919,6.0849,6.0919,646000.0
2008-01-03 15:50:00,8.69,8.69,8.69,8.69,649000.0,6.0919,6.0919,6.0919,6.0919,649000.0
2008-01-03 15:55:00,8.68,8.69,8.67,8.67,1091000.0,6.0849,6.0919,6.0779,6.0779,1091000.0
2008-01-04 09:30:00,8.81,8.84,8.65,8.67,819400.0,6.176,6.197,6.0638,6.0779,819400.0
2008-01-04 09:35:00,8.68,8.68,8.56,8.58,676800.0,6.0849,6.0849,6.0007,6.0148,676800.0
2008-01-04 09:40:00,8.58,8.6,8.56,8.59,531000.0,6.0148,6.0288,6.0007,6.0218,531000.0
2008-01-04 09:45:00,8.59,8.59,8.52,8.54,528400.0,6.0218,6.0218,5.9727,5.9867,528400.0
2008-01-04 09:50:00,8.54,8.54,8.52,8.53,586600.0,5.9867,5.9867,5.9727,5.9797,586600.0
2008-01-04 09:55:00,8.52,8.53,8.52,8.53,403200.0,5.9727,5.9797,5.9727,5.9797,403200.0
2008-01-04 10:00:00,8.53,8.53,8.49,8.49,1364800.0,5.9797,5.9797,5.9517,5.9517,1364800.0
2008-01-04 10:05:00,8.49,8.51,8.48,8.51,1055600.0,5.9517,5.9657,5.9447,5.9657,1055600.0
2008-01-04 10:10:00,8.51,8.52,8.51,8.52,436800.0,5.9657,5.9727,5.9657,5.9727,436800.0
2008-01-04 10:15:00,8.52,8.53,8.5,8.51,387000.0,5.9727,5.9797,5.9587,5.9657,387000.0
2008-01-04 10:20:00,8.5,8.51,8.5,8.5,355000.0,5.9587,5.9657,5.9587,5.9587,355000.0
2008-01-04 10:25:00,8.5,8.5,8.45,8.45,715200.0,5.9587,5.9587,5.9236,5.9236,715200.0
2008-01-04 10:30:00,8.45,8.49,8.45,8.48,642200.0,5.9236,5.9517,5.9236,5.9447,642200.0
2008-01-04 10:35:00,8.48,8.49,8.47,8.47,523400.0,5.9447,5.9517,5.9377,5.9377,523400.0
2008-01-04 10:40:00,8.47,8.49,8.45,8.46,523600.0,5.9377,5.9517,5.9236,5.9306,523600.0
2008-01-04 10:45:00,8.46,8.47,8.43,8.47,441800.0,5.9306,5.9377,5.9096,5.9377,441800.0
2008-01-04 10:50:00,8.47,8.47,8.44,8.44,527800.0,5.9377,5.9377,5.9166,5.9166,527800.0
2008-01-04 10:55:00,8.44,8.44,8.4,8.43,797000.0,5.9166,5.9166,5.8886,5.9096,797000.0
2008-01-04 11:00:00,8.42,8.43,8.41,8.43,413400.0,5.9026,5.9096,5.8956,5.9096,413400.0
2008-01-04 11:05:00,8.43,8.45,8.43,8.45,455800.0,5.9096,5.9236,5.9096,5.9236,455800.0
2008-01-04 11:10:00,8.44,8.45,8.43,8.45,513600.0,5.9166,5.9236,5.9096,5.9236,513600.0
2008-01-04 11:15:00,8.45,8.45,8.44,8.45,449400.0,5.9236,5.9236,5.9166,5.9236,449400.0
2008-01-04 11:20:00,8.45,8.48,8.45,8.48,399200.0,5.9236,5.9447,5.9236,5.9447,399200.0
2008-01-04 11:25:00,8.48,8.5,8.48,8.5,607200.0,5.9447,5.9587,5.9447,5.9587,607200.0
2008-01-04 11:30:00,8.5,8.52,8.5,8.52,352600.0,5.9587,5.9727,5.9587,5.9727,352600.0
2008-01-04 11:35:00,8.52,8.52,8.51,8.51,476200.0,5.9727,5.9727,5.9657,5.9657,476200.0
2008-01-04 11:40:00,8.51,8.51,8.49,8.5,344800.0,5.9657,5.9657,5.9517,5.9587,344800.0
2008-01-04 11:45:00,8.5,8.54,8.49,8.54,689200.0,5.9587,5.9867,5.9517,5.9867,689200.0
2008-01-04 11:50:00,8.54,8.55,8.54,8.55,294400.0,5.9867,5.9937,5.9867,5.9937,294400.0
2008-01-04 11:55:00,8.55,8.55,8.53,8.53,389000.0,5.9937,5.9937,5.9797,5.9797,389000.0
2008-01-04 12:00:00,8.53,8.53,8.52,8.53,446000.0,5.9797,5.9797,5.9727,5.9797,446000.0
2008-01-04 12:05:00,8.53,8.54,8.53,8.54,279200.0,5.9797,5.9867,5.9797,5.9867,279200.0
2008-01-04 12:10:00,8.54,8.54,8.52,8.52,167400.0,5.9867,5.9867,5.9727,5.9727,167400.0
2008-01-04 12:15:00,8.53,8.53,8.52,8.52,138800.0,5.9797,5.9797,5.9727,5.9727,138800.0
2008-01-04 12:20:00,8.52,8.52,8.51,8.51,561400.0,5.9727,5.9727,5.9657,5.9657,561400.0
2008-01-04 12:25:00,8.51,8.51,8.49,8.49,294200.0,5.9657,5.9657,5.9517,5.9517,294200.0
2008-01-04 12:30:00,8.49,8.49,8.47,8.49,500800.0,5.9517,5.9517,5.9377,5.9517,500800.0
2008-01-04 12:35:00,8.48,8.49,8.46,8.47,363400.0,5.9447,5.9517,5.9306,5.9377,363400.0
2008-01-04 12:40:00,8.47,8.5,8.46,8.5,790600.0,5.9377,5.9587,5.9306,5.9587,790600.0
2008-01-04 12:45:00,8.51,8.51,8.49,8.49,199000.0,5.9657,5.9657,5.9517,5.9517,199000.0
2008-01-04 12:50:00,8.49,8.5,8.48,8.48,141800.0,5.9517,5.9587,5.9447,5.9447,141800.0
2008-01-04 12:55:00,8.48,8.49,8.47,8.48,195400.0,5.9447,5.9517,5.9377,5.9447,195400.0
2008-01-04 13:00:00,8.48,8.51,8.47,8.51,580800.0,5.9447,5.9657,5.9377,5.9657,580800.0
2008-01-04 13:05:00,8.51,8.51,8.49,8.49,234800.0,5.9657,5.9657,5.9517,5.9517,234800.0
2008-01-04 13:10:00,8.5,8.5,8.49,8.5,206600.0,5.9587,5.9587,5.9517,5.9587,206600.0
2008-01-04 13:15:00,8.5,8.5,8.49,8.49,108000.0,5.9587,5.9587,5.9517,5.9517,108000.0
2008-01-04 13:20:00,8.49,8.49,8.48,8.49,222400.0,5.9517,5.9517,5.9447,5.9517,222400.0
2008-01-04 13:25:00,8.49,8.49,8.47,8.47,162000.0,5.9517,5.9517,5.9377,5.9377,162000.0
2008-01-04 13:30:00,8.47,8.48,8.47,8.47,247000.0,5.9377,5.9447,5.9377,5.9377,247000.0
2008-01-04 13:35:00,8.47,8.47,8.44,8.46,644400.0,5.9377,5.9377,5.9166,5.9306,644400.0
2008-01-04 13:40:00,8.45,8.46,8.44,8.44,398000.0,5.9236,5.9306,5.9166,5.9166,398000.0
2008-01-04 13:45:00,8.45,8.47,8.44,8.47,652200.0,5.9236,5.9377,5.9166,5.9377,652200.0
2008-01-04 13:50:00,8.47,8.49,8.47,8.49,329200.0,5.9377,5.9517,5.9377,5.9517,329200.0
2008-01-04 13:55:00,8.49,8.49,8.48,8.49,222200.0,5.9517,5.9517,5.9447,5.9517,222200.0
2008-01-04 14:00:00,8.49,8.49,8.47,8.49,266600.0,5.9517,5.9517,5.9377,5.9517,266600.0
2008-01-04 14:05:00,8.49,8.49,8.47,8.47,281400.0,5.9517,5.9517,5.9377,5.9377,281400.0
2008-01-04 14:10:00,8.47,8.47,8.47,8.47,311400.0,5.9377,5.9377,5.9377,5.9377,311400.0
2008-01-04 14:15:00,8.47,8.47,8.47,8.47,467600.0,5.9377,5.9377,5.9377,5.9377,467600.0
2008-01-04 14:20:00,8.47,8.48,8.47,8.47,816200.0,5.9377,5.9447,5.9377,5.9377,816200.0
2008-01-04 14:25:00,8.47,8.47,8.47,8.47,184400.0,5.9377,5.9377,5.9377,5.9377,184400.0
2008-01-04 14:30:00,8.47,8.47,8.45,8.46,592600.0,5.9377,5.9377,5.9236,5.9306,592600.0
2008-01-04 14:35:00,8.46,8.47,8.45,8.45,351800.0,5.9306,5.9377,5.9236,5.9236,351800.0
2008-01-04 14:40:00,8.46,8.46,8.44,8.45,456600.0,5.9306,5.9306,5.9166,5.9236,456600.0
2008-01-04 14:45:00,8.45,8.46,8.44,8.45,528200.0,5.9236,5.9306,5.9166,5.9236,528200.0
2008-01-04 14:50:00,8.45,8.46,8.44,8.44,422400.0,5.9236,5.9306,5.9166,5.9166,422400.0
2008-01-04 14:55:00,8.44,8.47,8.43,8.47,559600.0,5.9166,5.9377,5.9096,5.9377,559600.0
2008-01-04 15:00:00,8.47,8.49,8.47,8.48,418600.0,5.9377,5.9517,5.9377,5.9447,418600.0
2008-01-04 15:05:00,8.49,8.49,8.48,8.49,440000.0,5.9517,5.9517,5.9447,5.9517,440000.0
2008-01-04 15:10:00,8.49,8.49,8.47,8.47,461000.0,5.9517,5.9517,5.9377,5.9377,461000.0
2008-01-04 15:15:00,8.47,8.48,8.46,8.47,475000.0,5.9377,5.9447,5.9306,5.9377,475000.0
2008-01-04 15:20:00,8.46,8.47,8.46,8.46,374600.0,5.9306,5.9377,5.9306,5.9306,374600.0
2008-01-04 15:25:00,8.46,8.48,8.46,8.47,615600.0,5.9306,5.9447,5.9306,5.9377,615600.0
2008-01-04 15:30:00,8.48,8.49,8.47,8.48,614600.0,5.9447,5.9517,5.9377,5.9447,614600.0
2008-01-04 15:35:00,8.48,8.48,8.46,8.47,543600.0,5.9447,5.9447,5.9306,5.9377,543600.0
2008-01-04 15:40:00,8.47,8.47,8.46,8.46,614800.0,5.9377,5.9377,5.9306,5.9306,614800.0
2008-01-04 15:45:00,8.46,8.46,8.45,8.45,1004800.0,5.9306,5.9306,5.9236,5.9236,1004800.0
2008-01-04 15:50:00,8.45,8.45,8.42,8.42,2168000.0,5.9236,5.9236,5.9026,5.9026,2168000.0
2008-01-04 15:55:00,8.42,8.42,8.4,8.4,2175000.0,5.9026,5.9026,5.8886,5.8886,2175000.0
2008-01-07 09:30:00,8.55,8.55,8.47,8.53,1025600.0,5.9937,5.9937,5.9377,5.9797,1025600.0
2008-01-07 09:35:00,8.53,8.53,8.48,8.49,565200.0,5.9797,5.9797,5.9447,5.9517,565200.0
2008-01-07 09:40:00,8.49,8.51,8.48,8.5,560800.0,5.9517,5.9657,5.9447,5.9587,560800.0
2008-01-07 09:45:00,8.5,8.56,8.49,8.56,487600.0,5.9587,6.0007,5.9517,6.0007,487600.0
2008-01-07 09:50:00,8.56,8.58,8.56,8.57,450200.0,6.0007,6.0148,6.0007,6.0078,450200.0
2008-01-07 09:55:00,8.57,8.57,8.56,8.56,509800.0,6.0078,6.0078,6.0007,6.0007,509800.0
2008-01-07 10:00:00,8.56,8.56,8.52,8.52,567400.0,6.0007,6.0007,5.9727,5.9727,567400.0
2008-01-07 10:05:00,8.52,8.52,8.49,8.5,430400.0,5.9727,5.9727,5.9517,5.9587,430400.0
2008-01-07 10:10:00,8.5,8.53,8.49,8.53,374600.0,5.9587,5.9797,5.9517,5.9797,374600.0
2008-01-07 10:15:00,8.53,8.55,8.51,8.51,557200.0,5.9797,5.9937,5.9657,5.9657,557200.0
2008-01-07 10:20:00,8.51,8.54,8.5,8.54,804400.0,5.9657,5.9867,5.9587,5.9867,804400.0
2008-01-07 10:25:00,8.54,8.58,8.53,8.55,1118800.0,5.9867,6.0148,5.9797,5.9937,1118800.0
2008-01-07 10:30:00,8.55,8.55,8.5,8.54,702600.0,5.9937,5.9937,5.9587,5.9867,702600.0
2008-01-07 10:35:00,8.54,8.55,8.53,8.55,430800.0,5.9867,5.9937,5.9797,5.9937,430800.0
2008-01-07 10:40:00,8.55,8.56,8.54,8.56,380400.0,5.9937,6.0007,5.9867,6.0007,380400.0
2008-01-07 10:45:00,8.56,8.57,8.56,8.56,327600.0,6.0007,6.0078,6.0007,6.0007,327600.0
2008-01-07 10:50:00,8.56,8.59,8.56,8.57,578800.0,6.0007,6.0218,6.0007,6.0078,578800.0
2008-01-07 10:55:00,8.57,8.59,8.56,8.56,486000.0,6.0078,6.0218,6.0007,6.0007,486000.0
2008-01-07 11:00:00,8.56,8.58,8.56,8.56,647000.0,6.0007,6.0148,6.0007,6.0007,647000.0
2008-01-07 11:05:00,8.56,8.57,8.56,8.57,360200.0,6.0007,6.0078,6.0007,6.0078,360200.0
2008-01-07 11:10:00,8.57,8.59,8.56,8.59,232000.0,6.0078,6.0218,6.0007,6.0218,232000.0
2008-01-07 11:15:00,8.59,8.61,8.59,8.61,313800.0,6.0218,6.0358,6.0218,6.0358,313800.0
2008-01-07 11:20:00,8.61,8.61,8.58,8.58,407400.0,6.0358,6.0358,6.0148,6.0148,407400.0
2008-01-07 11:25:00,8.58,8.6,8.58,8.6,217000.0,6.0148,6.0288,6.0148,6.0288,217000.0
2008-01-07 11:30:00,8.6,8.63,8.59,8.62,396200.0,6.0288,6.0498,6.0218,6.0428,396200.0
2008-01-07 11:35:00,8.62,8.62,8.61,8.61,194000.0,6.0428,6.0428,6.0358,6.0358,194000.0
2008-01-07 11:40:00,8.61,8.64,8.6,8.64,669200.0,6.0358,6.0568,6.0288,6.0568,669200.0
2008-01-07 11:45:00,8.64,8.64,8.63,8.63,382200.0,6.0568,6.0568,6.0498,6.0498,382200.0
2008-01-07 11:50:00,8.63,8.63,8.62,8.63,183600.0,6.0498,6.0498,6.0428,6.0498,183600.0
2008-01-07 11:55:00,8.62,8.63,8.6,8.61,170800.0,6.0428,6.0498,6.0288,6.0358,170800.0
2008-01-07 12:00:00,8.6,8.63,8.6,8.63,407800.0,6.0288,6.0498,6.0288,6.0498,407800.0
2008-01-07 12:05:00,8.63,8.63,8.63,8.63,285200.0,6.0498,6.0498,6.0498,6.0498,285200.0
2008-01-07 12:10:00,8.63,8.63,8.62,8.63,484600.0,6.0498,6.0498,6.0428,6.0498,484600.0
2008-01-07 12:15:00,8.63,8.63,8.62,8.63,561000.0,6.0498,6.0498,6.0428,6.0498,561000.0
2008-01-07 12:20:00,8.63,8.64,8.62,8.64,618000.0,6.0498,6.0568,6.0428,6.0568,618000.0
2008-01-07 12:25:00,8.63,8.65,8.63,8.63,282600.0,6.0498,6.0638,6.0498,6.0498,282600.0
2008-01-07 12:30:00,8.63,8.64,8.63,8.64,159200.0,6.0498,6.0568,6.0498,6.0568,159200.0
2008-01-07 12:35:00,8.64,8.65,8.63,8.65,294600.0,6.0568,6.0638,6.0498,6.0638,294600.0
2008-01-07 12:40:00,8.65,8.65,8.63,8.63,652200.0,6.0638,6.0638,6.0498,6.0498,652200.0
2008-01-07 12:45:00,8.63,8.63,8.62,8.63,188400.0,6.0498,6.0498,6.0428,6.0498,188400.0
2008-01-07 12:50:00,8.63,8.65,8.62,8.64,267200.0,6.0498,6.0638,6.0428,6.0568,267200.0
2008-01-07 12:55:00,8.65,8.65,8.64,8.64,208400.0,6.0638,6.0638,6.0568,6.0568,208400.0
2008-01-07 13:00:00,8.64,8.65,8.63,8.63,177600.0,6.0568,6.0638,6.0498,6.0498,177600.0
2008-01-07 13:05:00,8.63,8.64,8.62,8.63,352400.0,6.0498,6.0568,6.0428,6.0498,352400.0
2008-01-07 13:10:00,8.63,8.63,8.6,8.61,392400.0,6.0498,6.0498,6.0288,6.0358,392400.0
2008-01-07 13:15:00,8.61,8.62,8.6,8.62,413400.0,6.0358,6.0428,6.0288,6.0428,413400.0
2008-01-07 13:20:00,8.62,8.63,8.62,8.62,143000.0,6.0428,6.0498,6.0428,6.0428,143000.0
2008-01-07 13:25:00,8.62,8.62,8.61,8.61,225800.0,6.0428,6.0428,6.0358,6.0358,225800.0
2008-01-07 13:30:00,8.61,8.61,8.6,8.61,357200.0,6.0358,6.0358,6.0288,6.0358,357200.0
2008-01-07 13:35:00,8.61,8.61,8.59,8.59,255000.0,6.0358,6.0358,6.0218,6.0218,255000.0
2008-01-07 13:40:00,8.59,8.6,8.58,8.58,334400.0,6.0218,6.0288,6.0148,6.0148,334400.0
2008-01-07 13:45:00,8.58,8.58,8.57,8.57,188600.0,6.0148,6.0148,6.0078,6.0078,188600.0
2008-01-07 13:50:00,8.57,8.58,8.56,8.56,334400.0,6.0078,6.0148,6.0007,6.0007,334400.0
2008-01-07 13:55:00,8.56,8.56,8.56,8.56,219400.0,6.0007,6.0007,6.0007,6.0007,219400.0
2008-01-07 14:00:00,8.56,8.56,8.54,8.54,336800.0,6.0007,6.0007,5.9867,5.9867,336800.0
2008-01-07 14:05:00,8.54,8.54,8.52,8.52,290800.0,5.9867,5.9867,5.9727,5.9727,290800.0
2008-01-07 14:10:00,8.52,8.55,8.51,8.54,474000.0,5.9727,5.9937,5.9657,5.9867,474000.0
2008-01-07 14:15:00,8.54,8.56,8.54,8.55,123800.0,5.9867,6.0007,5.9867,5.9937,123800.0
2008-01-07 14:20:00,8.55,8.56,8.53,8.55,174000.0,5.9937,6.0007,5.9797,5.9937,174000.0
2008-01-07 14:25:00,8.54,8.54,8.52,8.53,204600.0,5.9867,5.9867,5.9727,5.9797,204600.0
2008-01-07 14:30:00,8.53,8.54,8.53,8.53,166800.0,5.9797,5.9867,5.9797,5.9797,166800.0
2008-01-07 14:35:00,8.53,8.53,8.52,8.53,254600.0,5.9797,5.9797,5.9727,5.9797,254600.0
2008-01-07 14:40:00,8.53,8.55,8.53,8.54,690800.0,5.9797,5.9937,5.9797,5.9867,690800.0
2008-01-07 14:45:00,8.54,8.54,8.5,8.5,667200.0,5.9867,5.9867,5.9587,5.9587,667200.0
2008-01-07 14:50:00,8.5,8.51,8.48,8.48,1109000.0,5.9587,5.9657,5.9447,5.9447,1109000.0
2008-01-07 14:55:00,8.47,8.48,8.46,8.48,1200400.0,5.9377,5.9447,5.9306,5.9447,1200400.0
2008-01-07 15:00:00,8.48,8.49,8.47,8.47,772400.0,5.9447,5.9517,5.9377,5.9377,772400.0
2008-01-07 15:05:00,8.47,8.47,8.44,8.45,1142600.0,5.9377,5.9377,5.9166,5.9236,1142600.0
2008-01-07 15:10:00,8.45,8.45,8.42,8.42,438800.0,5.9236,5.9236,5.9026,5.9026,438800.0
2008-01-07 15:15:00,8.42,8.43,8.42,8.42,339400.0,5.9026,5.9096,5.9026,5.9026,339400.0
2008-01-07 15:20:00,8.42,8.45,8.42,8.45,601600.0,5.9026,5.9236,5.9026,5.9236,601600.0
2008-01-07 15:25:00,8.45,8.45,8.44,8.44,384400.0,5.9236,5.9236,5.9166,5.9166,384400.0
2008-01-07 15:30:00,8.45,8.45,8.44,8.45,210000.0,5.9236,5.9236,5.9166,5.9236,210000.0
2008-01-07 15:35:00,8.45,8.45,8.43,8.43,525000.0,5.9236,5.9236,5.9096,5.9096,525000.0
2008-01-07 15:40:00,8.42,8.43,8.42,8.42,465800.0,5.9026,5.9096,5.9026,5.9026,465800.0
2008-01-07 15:45:00,8.43,8.45,8.42,8.45,1313000.0,5.9096,5.9236,5.9026,5.9236,1313000.0
2008-01-07 15:50:00,8.45,8.5,8.45,8.49,1619800.0,5.9236,5.9587,5.9236,5.9517,1619800.0
2008-01-07 15:55:00,8.5,8.5,8.48,8.49,1428800.0,5.9587,5.9587,5.9447,5.9517,1428800.0
2008-01-08 09:30:00,8.52,8.56,8.49,8.55,657600.0,5.9727,6.0007,5.9517,5.9937,657600.0
2008-01-08 09:35:00,8.55,8.58,8.54,8.56,536000.0,5.9937,6.0148,5.9867,6.0007,536000.0
2008-01-08 09:40:00,8.56,8.56,8.53,8.53,446400.0,6.0007,6.0007,5.9797,5.9797,446400.0
2008-01-08 09:45:00,8.53,8.56,8.52,8.56,590600.0,5.9797,6.0007,5.9727,6.0007,590600.0
2008-01-08 09:50:00,8.56,8.61,8.56,8.61,634800.0,6.0007,6.0358,6.0007,6.0358,634800.0
2008-01-08 09:55:00,8.61,8.61,8.6,8.6,451800.0,6.0358,6.0358,6.0288,6.0288,451800.0
2008-01-08 10:00:00,8.6,8.6,8.58,8.58,417200.0,6.0288,6.0288,6.0148,6.0148,417200.0
2008-01-08 10:05:00,8.58,8.6,8.58,8.6,461600.0,6.0148,6.0288,6.0148,6.0288,461600.0
2008-01-08 10:10:00,8.6,8.65,8.6,8.65,576800.0,6.0288,6.0638,6.0288,6.0638,576800.0
2008-01-08 10:15:00,8.65,8.66,8.63,8.65,976200.0,6.0638,6.0708,6.0498,6.0638,976200.0
2008-01-08 10:20:00,8.65,8.66,8.65,8.65,527000.0,6.0638,6.0708,6.0638,6.0638,527000.0
2008-01-08 10:25:00,8.65,8.66,8.61,8.61,783000.0,6.0638,6.0708,6.0358,6.0358,783000.0
2008-01-08 10:30:00,8.61,8.62,8.58,8.58,397800.0,6.0358,6.0428,6.0148,6.0148,397800.0
2008-01-08 10:35:00,8.58,8.58,8.55,8.56,630000.0,6.0148,6.0148,5.9937,6.0007,630000.0
2008-01-08 10:40:00,8.55,8.59,8.55,8.58,415200.0,5.9937,6.0218,5.9937,6.0148,415200.0
2008-01-08 10:45:00,8.58,8.62,8.58,8.62,693800.0,6.0148,6.0428,6.0148,6.0428,693800.0
2008-01-08 10:50:00,8.62,8.62,8.62,8.62,182600.0,6.0428,6.0428,6.0428,6.0428,182600.0
2008-01-08 10:55:00,8.62,8.62,8.62,8.62,176200.0,6.0428,6.0428,6.0428,6.0428,176200.0
2008-01-08 11:00:00,8.62,8.63,8.62,8.63,439800.0,6.0428,6.0498,6.0428,6.0498,439800.0
2008-01-08 11:05:00,8.63,8.63,8.61,8.61,319400.0,6.0498,6.0498,6.0358,6.0358,319400.0
2008-01-08 11:10:00,8.61,8.61,8.58,8.58,589200.0,6.0358,6.0358,6.0148,6.0148,589200.0
2008-01-08 11:15:00,8.58,8.58,8.57,8.58,312000.0,6.0148,6.0148,6.0078,6.0148,312000.0
2008-01-08 11:20:00,8.58,8.58,8.57,8.58,192000.0,6.0148,6.0148,6.0078,6.0148,192000.0
2008-01-08 11:25:00,8.58,8.58,8.56,8.58,331600.0,6.0148,6.0148,6.0007,6.0148,331600.0
2008-01-08 11:30:00,8.58,8.58,8.55,8.55,468800.0,6.0148,6.0148,5.9937,5.9937,468800.0
2008-01-08 11:35:00,8.55,8.56,8.55,8.56,450000.0,5.9937,6.0007,5.9937,6.0007,450000.0
2008-01-08 11:40:00,8.56,8.58,8.56,8.56,448200.0,6.0007,6.0148,6.0007,6.0007,448200.0
2008-01-08 11:45:00,8.57,8.57,8.55,8.55,567200.0,6.0078,6.0078,5.9937,5.9937,567200.0
2008-01-08 11:50:00,8.55,8.56,8.55,8.56,447600.0,5.9937,6.0007,5.9937,6.0007,447600.0
2008-01-08 11:55:00,8.55,8.59,8.55,8.58,523200.0,5.9937,6.0218,5.9937,6.0148,523200.0
2008-01-08 12:00:00,8.58,8.59,8.58,8.58,331000.0,6.0148,6.0218,6.0148,6.0148,331000.0
2008-01-08 12:05:00,8.58,8.61,8.58,8.6,617400.0,6.0148,6.0358,6.0148,6.0288,617400.0
2008-01-08 12:10:00,8.6,8.62,8.59,8.62,300200.0,6.0288,6.0428,6.0218,6.0428,300200.0
2008-01-08 12:15:00,8.62,8.63,8.6,8.61,527600.0,6.0428,6.0498,6.0288,6.0358,527600.0
2008-01-08 12:20:00,8.61,8.63,8.61,8.63,281400.0,6.0358,6.0498,6.0358,6.0498,281400.0
2008-01-08 12:25:00,8.63,8.65,8.63,8.65,436000.0,6.0498,6.0638,6.0498,6.0638,436000.0
2008-01-08 12:30:00,8.65,8.65,8.62,8.62,365600.0,6.0638,6.0638,6.0428,6.0428,365600.0
2008-01-08 12:35:00,8.62,8.63,8.62,8.63,650800.0,6.0428,6.0498,6.0428,6.0498,650800.0
2008-01-08 12:40:00,8.63,8.63,8.62,8.62,262800.0,6.0498,6.0498,6.0428,6.0428,262800.0
2008-01-08 12:45:00,8.62,8.62,8.62,8.62,91000.0,6.0428,6.0428,6.0428,6.0428,91000.0
2008-01-08 12:50:00,8.62,8.63,8.61,8.61,279800.0,6.0428,6.0498,6.0358,6.0358,279800.0
2008-01-08 12:55:00,8.61,8.61,8.59,8.6,183000.0,6.0358,6.0358,6.0218,6.0288,183000.0
2008-01-08 13:00:00,8.6,8.6,8.57,8.58,522600.0,6.0288,6.0288,6.0078,6.0148,522600.0
2008-01-08 13:05:00,8.58,8.62,8.57,8.61,669200.0,6.0148,6.0428,6.0078,6.0358,669200.0
2008-01-08 13:10:00,8.61,8.62,8.6,8.61,284800.0,6.0358,6.0428,6.0288,6.0358,284800.0
2008-01-08 13:15:00,8.6,8.62,8.59,8.61,435000.0,6.0288,6.0428,6.0218,6.0358,435000.0
2008-01-08 13:20:00,8.61,8.62,8.61,8.62,415600.0,6.0358,6.0428,6.0358,6.0428,415600.0
2008-01-08 13:25:00,8.62,8.64,8.62,8.63,434800.0,6.0428,6.0568,6.0428,6.0498,434800.0
2008-01-08 13:30:00,8.64,8.65,8.62,8.63,311400.0,6.0568,6.0638,6.0428,6.0498,311400.0
2008-01-08 13:35:00,8.63,8.63,8.6,8.6,151600.0,6.0498,6.0498,6.0288,6.0288,151600.0
2008-01-08 13:40:00,8.6,8.61,8.6,8.6,113200.0,6.0288,6.0358,6.0288,6.0288,113200.0
2008-01-08 13:45:00,8.61,8.61,8.6,8.61,166800.0,6.0358,6.0358,6.0288,6.0358,166800.0
2008-01-08 13:50:00,8.61,8.63,8.61,8.62,209600.0,6.0358,6.0498,6.0358,6.0428,209600.0
2008-01-08 13:55:00,8.62,8.63,8.61,8.63,356800.0,6.0428,6.0498,6.0358,6.0498,356800.0
2008-01-08 14:00:00,8.63,8.63,8.61,8.61,304400.0,6.0498,6.0498,6.0358,6.0358,304400.0
2008-01-08 14:05:00,8.61,8.61,8.61,8.61,66400.0,6.0358,6.0358,6.0358,6.0358,66400.0
2008-01-08 14:10:00,8.61,8.62,8.61,8.62,139200.0,6.0358,6.0428,6.0358,6.0428,139200.0
2008-01-08 14:15:00,8.62,8.62,8.61,8.62,181200.0,6.0428,6.0428,6.0358,6.0428,181200.0
2008-01-08 14:20:00,8.62,8.63,8.61,8.63,296200.0,6.0428,6.0498,6.0358,6.0498,296200.0
2008-01-08 14:25:00,8.62,8.64,8.62,8.64,187400.0,6.0428,6.0568,6.0428,6.0568,187400.0
2008-01-08 14:30:00,8.64,8.64,8.63,8.63,231600.0,6.0568,6.0568,6.0498,6.0498,231600.0
2008-01-08 14:35:00,8.63,8.64,8.62,8.63,510800.0,6.0498,6.0568,6.0428,6.0498,510800.0
2008-01-08 14:40:00,8.62,8.63,8.61,8.61,300400.0,6.0428,6.0498,6.0358,6.0358,300400.0
2008-01-08 14:45:00,8.61,8.61,8.56,8.58,633000.0,6.0358,6.0358,6.0007,6.0148,633000.0
2008-01-08 14:50:00,8.58,8.58,8.55,8.55,464200.0,6.0148,6.0148,5.9937,5.9937,464200.0
2008-01-08 14:55:00,8.56,8.56,8.5,8.5,1236200.0,6.0007,6.0007,5.9587,5.9587,1236200.0
2008-01-08 15:00:00,8.51,8.52,8.49,8.49,1490800.0,5.9657,5.9727,5.9517,5.9517,1490800.0
2008-01-08 15:05:00,8.49,8.51,8.49,8.49,915400.0,5.9517,5.9657,5.9517,5.9517,915400.0
2008-01-08 15:10:00,8.49,8.49,8.46,8.47,879200.0,5.9517,5.9517,5.9306,5.9377,879200.0
2008-01-08 15:15:00,8.47,8.47,8.46,8.46,686800.0,5.9377,5.9377,5.9306,5.9306,686800.0
2008-01-08 15:20:00,8.46,8.46,8.37,8.38,1994600.0,5.9306,5.9306,5.8676,5.8746,1994600.0
2008-01-08 15:25:00,8.37,8.39,8.37,8.39,1709800.0,5.8676,5.8816,5.8676,5.8816,1709800.0
2008-01-08 15:30:00,8.39,8.42,8.38,8.41,1597200.0,5.8816,5.9026,5.8746,5.8956,1597200.0
2008-01-08 15:35:00,8.41,8.41,8.39,8.4,1079000.0,5.8956,5.8956,5.8816,5.8886,1079000.0
2008-01-08 15:40:00,8.4,8.4,8.38,8.39,1342800.0,5.8886,5.8886,5.8746,5.8816,1342800.0
2008-01-08 15:45:00,8.38,8.39,8.34,8.35,1813200.0,5.8746,5.8816,5.8465,5.8535,1813200.0
2008-01-08 15:50:00,8.35,8.35,8.31,8.31,2074200.0,5.8535,5.8535,5.8255,5.8255,2074200.0
2008-01-08 15:55:00,8.31,8.32,8.31,8.31,2144400.0,5.8255,5.8325,5.8255,5.8255,2144400.0
2008-01-09 09:30:00,8.39,8.44,8.29,8.34,808400.0,5.8816,5.9166,5.8115,5.8465,808400.0
2008-01-09 09:35:00,8.34,8.36,8.34,8.34,594200.0,5.8465,5.8605,5.8465,5.8465,594200.0
2008-01-09 09:40:00,8.34,8.36,8.33,8.36,1044200.0,5.8465,5.8605,5.8395,5.8605,1044200.0
2008-01-09 09:45:00,8.35,8.36,8.34,8.35,411000.0,5.8535,5.8605,5.8465,5.8535,411000.0
2008-01-09 09:50:00,8.35,8.35,8.31,8.31,415800.0,5.8535,5.8535,5.8255,5.8255,415800.0
2008-01-09 09:55:00,8.31,8.33,8.31,8.31,499600.0,5.8255,5.8395,5.8255,5.8255,499600.0
2008-01-09 10:00:00,8.31,8.38,8.31,8.38,641800.0,5.8255,5.8746,5.8255,5.8746,641800.0
2008-01-09 10:05:00,8.37,8.38,8.36,8.37,354400.0,5.8676,5.8746,5.8605,5.8676,354400.0
2008-01-09 10:10:00,8.37,8.38,8.36,8.38,1109400.0,5.8676,5.8746,5.8605,5.8746,1109400.0
2008-01-09 10:15:00,8.38,8.38,8.38,8.38,385600.0,5.8746,5.8746,5.8746,5.8746,385600.0
2008-01-09 10:20:00,8.38,8.38,8.35,8.35,914800.0,5.8746,5.8746,5.8535,5.8535,914800.0
2008-01-09 10:25:00,8.35,8.37,8.34,8.37,1103800.0,5.8535,5.8676,5.8465,5.8676,1103800.0
2008-01-09 10:30:00,8.37,8.37,8.34,8.34,614400.0,5.8676,5.8676,5.8465,5.8465,614400.0
2008-01-09 10:35:00,8.34,8.34,8.27,8.27,807400.0,5.8465,5.8465,5.7974,5.7974,807400.0
2008-01-09 10:40:00,8.26,8.28,8.26,8.27,499000.0,5.7904,5.8045,5.7904,5.7974,499000.0
2008-01-09 10:45:00,8.27,8.3,8.27,8.29,598000.0,5.7974,5.8185,5.7974,5.8115,598000.0
2008-01-09 10:50:00,8.29,8.31,8.29,8.31,411200.0,5.8115,5.8255,5.8115,5.8255,411200.0
2008-01-09 10:55:00,8.31,8.34,8.31,8.34,325600.0,5.8255,5.8465,5.8255,5.8465,325600.0
2008-01-09 11:00:00,8.34,8.34,8.31,8.31,419400.0,5.8465,5.8465,5.8255,5.8255,419400.0
2008-01-09 11:05:00,8.31,8.31,8.31,8.31,403400.0,5.8255,5.8255,5.8255,5.8255,403400.0
2008-01-09 11:10:00,8.31,8.34,8.31,8.33,880200.0,5.8255,5.8465,5.8255,5.8395,880200.0
2008-01-09 11:15:00,8.33,8.33,8.31,8.31,284600.0,5.8395,5.8395,5.8255,5.8255,284600.0
2008-01-09 11:20:00,8.31,8.32,8.31,8.31,435400.0,5.8255,5.8325,5.8255,5.8255,435400.0
2008-01-09 11:25:00,8.31,8.31,8.31,8.31,291400.0,5.8255,5.8255,5.8255,5.8255,291400.0
2008-01-09 11:30:00,8.31,8.31,8.29,8.3,1290800.0,5.8255,5.8255,5.8115,5.8185,1290800.0
2008-01-09 11:35:00,8.3,8.31,8.29,8.3,405200.0,5.8185,5.8255,5.8115,5.8185,405200.0
2008-01-09 11:40:00,8.3,8.31,8.29,8.3,1063200.0,5.8185,5.8255,5.8115,5.8185,1063200.0
2008-01-09 11:45:00,8.3,8.31,8.29,8.29,536600.0,5.8185,5.8255,5.8115,5.8115,536600.0
2008-01-09 11:50:00,8.29,8.29,8.26,8.28,574600.0,5.8115,5.8115,5.7904,5.8045,574600.0
2008-01-09 11:55:00,8.27,8.3,8.27,8.3,418400.0,5.7974,5.8185,5.7974,5.8185,418400.0
2008-01-09 12:00:00,8.3,8.32,8.29,8.32,495400.0,5.8185,5.8325,5.8115,5.8325,495400.0
2008-01-09 12:05:00,8.32,8.34,8.31,8.33,418200.0,5.8325,5.8465,5.8255,5.8395,418200.0
2008-01-09 12:10:00,8.32,8.33,8.32,8.32,72200.0,5.8325,5.8395,5.8325,5.8325,72200.0
2008-01-09 12:15:00,8.32,8.33,8.3,8.33,280600.0,5.8325,5.8395,5.8185,5.8395,280600.0
2008-01-09 12:20:00,8.33,8.33,8.31,8.33,134200.0,5.8395,5.8395,5.8255,5.8395,134200.0
2008-01-09 12:25:00,8.33,8.34,8.32,8.34,227800.0,5.8395,5.8465,5.8325,5.8465,227800.0
2008-01-09 12:30:00,8.34,8.37,8.34,8.37,426200.0,5.8465,5.8676,5.8465,5.8676,426200.0
2008-01-09 12:35:00,8.37,8.38,8.33,8.33,560800.0,5.8676,5.8746,5.8395,5.8395,560800.0
2008-01-09 12:40:00,8.33,8.33,8.31,8.31,120000.0,5.8395,5.8395,5.8255,5.8255,120000.0
2008-01-09 12:45:00,8.31,8.32,8.3,8.32,496600.0,5.8255,5.8325,5.8185,5.8325,496600.0
2008-01-09 12:50:00,8.31,8.34,8.31,8.34,194000.0,5.8255,5.8465,5.8255,5.8465,194000.0
2008-01-09 12:55:00,8.34,8.34,8.32,8.34,294200.0,5.8465,5.8465,5.8325,5.8465,294200.0
2008-01-09 13:00:00,8.34,8.36,8.33,8.36,253000.0,5.8465,5.8605,5.8395,5.8605,253000.0
2008-01-09 13:05:00,8.36,8.36,8.34,8.34,130800.0,5.8605,5.8605,5.8465,5.8465,130800.0
2008-01-09 13:10:00,8.34,8.35,8.32,8.32,279400.0,5.8465,5.8535,5.8325,5.8325,279400.0
2008-01-09 13:15:00,8.32,8.32,8.3,8.31,282800.0,5.8325,5.8325,5.8185,5.8255,282800.0
2008-01-09 13:20:00,8.31,8.31,8.31,8.31,136600.0,5.8255,5.8255,5.8255,5.8255,136600.0
2008-01-09 13:25:00,8.31,8.31,8.3,8.31,214600.0,5.8255,5.8255,5.8185,5.8255,214600.0
2008-01-09 13:30:00,8.3,8.31,8.3,8.31,273000.0,5.8185,5.8255,5.8185,5.8255,273000.0
2008-01-09 13:35:00,8.31,8.32,8.3,8.31,252200.0,5.8255,5.8325,5.8185,5.8255,252200.0
2008-01-09 13:40:00,8.31,8.32,8.3,8.31,471200.0,5.8255,5.8325,5.8185,5.8255,471200.0
2008-01-09 13:45:00,8.3,8.31,8.3,8.31,80000.0,5.8185,5.8255,5.8185,5.8255,80000.0
2008-01-09 13:50:00,8.3,8.31,8.29,8.29,379200.0,5.8185,5.8255,5.8115,5.8115,379200.0
2008-01-09 13:55:00,8.29,8.29,8.29,8.29,257800.0,5.8115,5.8115,5.8115,5.8115,257800.0
2008-01-09 14:00:00,8.29,8.29,8.27,8.29,421200.0,5.8115,5.8115,5.7974,5.8115,421200.0
2008-01-09 14:05:00,8.29,8.29,8.27,8.28,274400.0,5.8115,5.8115,5.7974,5.8045,274400.0
2008-01-09 14:10:00,8.29,8.29,8.26,8.26,396800.0,5.8115,5.8115,5.7904,5.7904,396800.0
2008-01-09 14:15:00,8.26,8.27,8.25,8.27,284000.0,5.7904,5.7974,5.7834,5.7974,284000.0
2008-01-09 14:20:00,8.26,8.29,8.26,8.29,266000.0,5.7904,5.8115,5.7904,5.8115,266000.0
2008-01-09 14:25:00,8.29,8.31,8.28,8.3,1102000.0,5.8115,5.8255,5.8045,5.8185,1102000.0
2008-01-09 14:30:00,8.3,8.34,8.29,8.33,684800.0,5.8185,5.8465,5.8115,5.8395,684800.0
2008-01-09 14:35:00,8.33,8.37,8.33,8.34,646400.0,5.8395,5.8676,5.8395,5.8465,646400.0
2008-01-09 14:40:00,8.34,8.35,8.31,8.31,351000.0,5.8465,5.8535,5.8255,5.8255,351000.0
2008-01-09 14:45:00,8.31,8.37,8.31,8.37,869200.0,5.8255,5.8676,5.8255,5.8676,869200.0
2008-01-09 14:50:00,8.37,8.43,8.36,8.38,1600600.0,5.8676,5.9096,5.8605,5.8746,1600600.0
2008-01-09 14:55:00,8.38,8.4,8.38,8.4,760200.0,5.8746,5.8886,5.8746,5.8886,760200.0
2008-01-09 15:00:00,8.4,8.4,8.38,8.4,613800.0,5.8886,5.8886,5.8746,5.8886,613800.0
2008-01-09 15:05:00,8.39,8.44,8.39,8.44,1266800.0,5.8816,5.9166,5.8816,5.9166,1266800.0
2008-01-09 15:10:00,8.43,8.46,8.42,8.44,2305000.0,5.9096,5.9306,5.9026,5.9166,2305000.0
2008-01-09 15:15:00,8.45,8.49,8.44,8.48,1346600.0,5.9236,5.9517,5.9166,5.9447,1346600.0
2008-01-09 15:20:00,8.47,8.48,8.44,8.44,851800.0,5.9377,5.9447,5.9166,5.9166,851800.0
2008-01-09 15:25:00,8.44,8.44,8.42,8.44,904400.0,5.9166,5.9166,5.9026,5.9166,904400.0
2008-01-09 15:30:00,8.44,8.44,8.39,8.41,1716200.0,5.9166,5.9166,5.8816,5.8956,1716200.0
2008-01-09 15:35:00,8.41,8.46,8.4,8.45,810800.0,5.8956,5.9306,5.8886,5.9236,810800.0
2008-01-09 15:40:00,8.46,8.49,8.45,8.47,1181200.0,5.9306,5.9517,5.9236,5.9377,1181200.0
2008-01-09 15:45:00,8.47,8.49,8.47,8.47,1094200.0,5.9377,5.9517,5.9377,5.9377,1094200.0
2008-01-09 15:50:00,8.47,8.52,8.47,8.51,2400800.0,5.9377,5.9727,5.9377,5.9657,2400800.0
2008-01-09 15:55:00,8.52,8.53,8.49,8.53,2279800.0,5.9727,5.9797,5.9517,5.9797,2279800.0
2008-01-10 09:30:00,8.49,8.51,8.32,8.46,673600.0,5.9517,5.9657,5.8325,5.9306,673600.0
2008-01-10 09:35:00,8.45,8.47,8.43,8.45,600400.0,5.9236,5.9377,5.9096,5.9236,600400.0
2008-01-10 09:40:00,8.44,8.44,8.37,8.43,507200.0,5.9166,5.9166,5.8676,5.9096,507200.0
2008-01-10 09:45:00,8.43,8.47,8.43,8.47,416600.0,5.9096,5.9377,5.9096,5.9377,416600.0
2008-01-10 09:50:00,8.47,8.49,8.47,8.49,825000.0,5.9377,5.9517,5.9377,5.9517,825000.0
2008-01-10 09:55:00,8.49,8.49,8.43,8.44,863400.0,5.9517,5.9517,5.9096,5.9166,863400.0
2008-01-10 10:00:00,8.45,8.47,8.45,8.45,636600.0,5.9236,5.9377,5.9236,5.9236,636600.0
2008-01-10 10:05:00,8.46,8.49,8.45,8.47,393600.0,5.9306,5.9517,5.9236,5.9377,393600.0
2008-01-10 10:10:00,8.47,8.47,8.43,8.46,618400.0,5.9377,5.9377,5.9096,5.9306,618400.0
2008-01-10 10:15:00,8.46,8.48,8.45,8.47,488200.0,5.9306,5.9447,5.9236,5.9377,488200.0
2008-01-10 10:20:00,8.48,8.49,8.47,8.49,1011800.0,5.9447,5.9517,5.9377,5.9517,1011800.0
2008-01-10 10:25:00,8.49,8.49,8.46,8.48,727200.0,5.9517,5.9517,5.9306,5.9447,727200.0
2008-01-10 10:30:00,8.49,8.52,8.47,8.52,1067400.0,5.9517,5.9727,5.9377,5.9727,1067400.0
2008-01-10 10:35:00,8.52,8.56,8.52,8.56,1002200.0,5.9727,6.0007,5.9727,6.0007,1002200.0
2008-01-10 10:40:00,8.56,8.6,8.56,8.56,407200.0,6.0007,6.0288,6.0007,6.0007,407200.0
2008-01-10 10:45:00,8.56,8.56,8.51,8.51,365400.0,6.0007,6.0007,5.9657,5.9657,365400.0
2008-01-10 10:50:00,8.51,8.51,8.49,8.51,343000.0,5.9657,5.9657,5.9517,5.9657,343000.0
2008-01-10 10:55:00,8.51,8.51,8.47,8.48,290400.0,5.9657,5.9657,5.9377,5.9447,290400.0
2008-01-10 11:00:00,8.47,8.49,8.47,8.49,206400.0,5.9377,5.9517,5.9377,5.9517,206400.0
2008-01-10 11:05:00,8.49,8.49,8.47,8.49,182400.0,5.9517,5.9517,5.9377,5.9517,182400.0
2008-01-10 11:10:00,8.49,8.51,8.49,8.5,232200.0,5.9517,5.9657,5.9517,5.9587,232200.0
2008-01-10 11:15:00,8.5,8.53,8.49,8.53,711000.0,5.9587,5.9797,5.9517,5.9797,711000.0
2008-01-10 11:20:00,8.52,8.54,8.51,8.52,284000.0,5.9727,5.9867,5.9657,5.9727,284000.0
2008-01-10 11:25:00,8.52,8.52,8.51,8.52,201800.0,5.9727,5.9727,5.9657,5.9727,201800.0
2008-01-10 11:30:00,8.52,8.52,8.5,8.51,286800.0,5.9727,5.9727,5.9587,5.9657,286800.0
2008-01-10 11:35:00,8.52,8.52,8.51,8.51,169600.0,5.9727,5.9727,5.9657,5.9657,169600.0
2008-01-10 11:40:00,8.51,8.51,8.5,8.51,421800.0,5.9657,5.9657,5.9587,5.9657,421800.0
2008-01-10 11:45:00,8.51,8.51,8.5,8.51,155400.0,5.9657,5.9657,5.9587,5.9657,155400.0
2008-01-10 11:50:00,8.51,8.53,8.51,8.53,518600.0,5.9657,5.9797,5.9657,5.9797,518600.0
2008-01-10 11:55:00,8.53,8.53,8.52,8.53,184000.0,5.9797,5.9797,5.9727,5.9797,184000.0
2008-01-10 12:00:00,8.53,8.53,8.52,8.53,168000.0,5.9797,5.9797,5.9727,5.9797,168000.0
2008-01-10 12:05:00,8.52,8.54,8.52,8.54,191200.0,5.9727,5.9867,5.9727,5.9867,191200.0
2008-01-10 12:10:00,8.54,8.56,8.53,8.55,514400.0,5.9867,6.0007,5.9797,5.9937,514400.0
2008-01-10 12:15:00,8.55,8.62,8.55,8.58,1253800.0,5.9937,6.0428,5.9937,6.0148,1253800.0
2008-01-10 12:20:00,8.58,8.66,8.58,8.65,960200.0,6.0148,6.0708,6.0148,6.0638,960200.0
2008-01-10 12:25:00,8.65,8.65,8.61,8.62,1298800.0,6.0638,6.0638,6.0358,6.0428,1298800.0
2008-01-10 12:30:00,8.62,8.62,8.56,8.56,1005800.0,6.0428,6.0428,6.0007,6.0007,1005800.0
2008-01-10 12:35:00,8.57,8.59,8.55,8.55,633200.0,6.0078,6.0218,5.9937,5.9937,633200.0
2008-01-10 12:40:00,8.55,8.58,8.54,8.58,827400.0,5.9937,6.0148,5.9867,6.0148,827400.0
2008-01-10 12:45:00,8.58,8.59,8.58,8.59,215000.0,6.0148,6.0218,6.0148,6.0218,215000.0
2008-01-10 12:50:00,8.58,8.62,8.58,8.62,738400.0,6.0148,6.0428,6.0148,6.0428,738400.0
2008-01-10 12:55:00,8.62,8.65,8.62,8.65,451400.0,6.0428,6.0638,6.0428,6.0638,451400.0
2008-01-10 13:00:00,8.65,8.65,8.63,8.63,382600.0,6.0638,6.0638,6.0498,6.0498,382600.0
2008-01-10 13:05:00,8.63,8.64,8.61,8.61,380400.0,6.0498,6.0568,6.0358,6.0358,380400.0
2008-01-10 13:10:00,8.62,8.62,8.56,8.58,277200.0,6.0428,6.0428,6.0007,6.0148,277200.0
2008-01-10 13:15:00,8.58,8.59,8.56,8.57,332600.0,6.0148,6.0218,6.0007,6.0078,332600.0
2008-01-10 13:20:00,8.57,8.61,8.57,8.6,312800.0,6.0078,6.0358,6.0078,6.0288,312800.0
2008-01-10 13:25:00,8.59,8.61,8.59,8.6,349400.0,6.0218,6.0358,6.0218,6.0288,349400.0
2008-01-10 13:30:00,8.6,8.61,8.56,8.56,519400.0,6.0288,6.0358,6.0007,6.0007,519400.0
2008-01-10 13:35:00,8.56,8.56,8.52,8.54,626400.0,6.0007,6.0007,5.9727,5.9867,626400.0
2008-01-10 13:40:00,8.54,8.57,8.53,8.56,516200.0,5.9867,6.0078,5.9797,6.0007,516200.0
2008-01-10 13:45:00,8.56,8.56,8.54,8.56,314400.0,6.0007,6.0007,5.9867,6.0007,314400.0
2008-01-10 13:50:00,8.56,8.56,8.52,8.52,698000.0,6.0007,6.0007,5.9727,5.9727,698000.0
2008-01-10 13:55:00,8.52,8.56,8.52,8.56,421200.0,5.9727,6.0007,5.9727,6.0007,421200.0
2008-01-10 14:00:00,8.56,8.57,8.54,8.54,466000.0,6.0007,6.0078,5.9867,5.9867,466000.0
2008-01-10 14:05:00,8.54,8.55,8.53,8.55,281200.0,5.9867,5.9937,5.9797,5.9937,281200.0
2008-01-10 14:10:00,8.55,8.56,8.53,8.55,438200.0,5.9937,6.0007,5.9797,5.9937,438200.0
2008-01-10 14:15:00,8.55,8.59,8.54,8.58,1326000.0,5.9937,6.0218,5.9867,6.0148,1326000.0
2008-01-10 14:20:00,8.58,8.59,8.56,8.57,762800.0,6.0148,6.0218,6.0007,6.0078,762800.0
2008-01-10 14:25:00,8.57,8.58,8.56,8.57,405600.0,6.0078,6.0148,6.0007,6.0078,405600.0
2008-01-10 14:30:00,8.58,8.59,8.55,8.56,499400.0,6.0148,6.0218,5.9937,6.0007,499400.0
2008-01-10 14:35:00,8.56,8.6,8.55,8.59,471400.0,6.0007,6.0288,5.9937,6.0218,471400.0
2008-01-10 14:40:00,8.59,8.59,8.56,8.58,517600.0,6.0218,6.0218,6.0007,6.0148,517600.0
2008-01-10 14:45:00,8.58,8.59,8.56,8.57,662000.0,6.0148,6.0218,6.0007,6.0078,662000.0
2008-01-10 14:50:00,8.57,8.58,8.56,8.58,409000.0,6.0078,6.0148,6.0007,6.0148,409000.0
2008-01-10 14:55:00,8.58,8.59,8.58,8.59,441600.0,6.0148,6.0218,6.0148,6.0218,441600.0
2008-01-10 15:00:00,8.58,8.59,8.58,8.58,322000.0,6.0148,6.0218,6.0148,6.0148,322000.0
2008-01-10 15:05:00,8.59,8.65,8.58,8.65,694000.0,6.0218,6.0638,6.0148,6.0638,694000.0
2008-01-10 15:10:00,8.65,8.68,8.65,8.67,951600.0,6.0638,6.0849,6.0638,6.0779,951600.0
2008-01-10 15:15:00,8.66,8.67,8.6,8.61,985200.0,6.0708,6.0779,6.0288,6.0358,985200.0
2008-01-10 15:20:00,8.6,8.61,8.59,8.61,808200.0,6.0288,6.0358,6.0218,6.0358,808200.0
2008-01-10 15:25:00,8.61,8.63,8.61,8.63,400400.0,6.0358,6.0498,6.0358,6.0498,400400.0
2008-01-10 15:30:00,8.62,8.64,8.62,8.63,953400.0,6.0428,6.0568,6.0428,6.0498,953400.0
2008-01-10 15:35:00,8.63,8.63,8.61,8.61,411000.0,6.0498,6.0498,6.0358,6.0358,411000.0
2008-01-10 15:40:00,8.61,8.62,8.59,8.59,671600.0,6.0358,6.0428,6.0218,6.0218,671600.0
2008-01-10 15:45:00,8.59,8.6,8.59,8.59,596000.0,6.0218,6.0288,6.0218,6.0218,596000.0
2008-01-10 15:50:00,8.6,8.61,8.6,8.6,898800.0,6.0288,6.0358,6.0288,6.0288,898800.0
2008-01-10 15:55:00,8.61,8.61,8.6,8.61,1059800.0,6.0358,6.0358,6.0288,6.0358,1059800.0
2008-01-11 09:30:00,8.52,8.6,8.45,8.52,733200.0,5.9727,6.0288,5.9236,5.9727,733200.0
2008-01-11 09:35:00,8.52,8.55,8.51,8.51,332200.0,5.9727,5.9937,5.9657,5.9657,332200.0
2008-01-11 09:40:00,8.51,8.52,8.49,8.49,550200.0,5.9657,5.9727,5.9517,5.9517,550200.0
2008-01-11 09:45:00,8.49,8.54,8.48,8.54,964400.0,5.9517,5.9867,5.9447,5.9867,964400.0
2008-01-11 09:50:00,8.54,8.56,8.51,8.52,447800.0,5.9867,6.0007,5.9657,5.9727,447800.0
2008-01-11 09:55:00,8.52,8.52,8.49,8.51,246200.0,5.9727,5.9727,5.9517,5.9657,246200.0
2008-01-11 10:00:00,8.51,8.51,8.45,8.47,489000.0,5.9657,5.9657,5.9236,5.9377,489000.0
2008-01-11 10:05:00,8.47,8.47,8.44,8.45,533400.0,5.9377,5.9377,5.9166,5.9236,533400.0
2008-01-11 10:10:00,8.45,8.47,8.45,8.47,455400.0,5.9236,5.9377,5.9236,5.9377,455400.0
2008-01-11 10:15:00,8.47,8.47,8.45,8.46,331000.0,5.9377,5.9377,5.9236,5.9306,331000.0
2008-01-11 10:20:00,8.46,8.49,8.45,8.49,785200.0,5.9306,5.9517,5.9236,5.9517,785200.0
2008-01-11 10:25:00,8.49,8.51,8.47,8.49,832400.0,5.9517,5.9657,5.9377,5.9517,832400.0
2008-01-11 10:30:00,8.49,8.5,8.47,8.5,861600.0,5.9517,5.9587,5.9377,5.9587,861600.0
2008-01-11 10:35:00,8.5,8.5,8.48,8.49,387000.0,5.9587,5.9587,5.9447,5.9517,387000.0
2008-01-11 10:40:00,8.49,8.52,8.49,8.51,614200.0,5.9517,5.9727,5.9517,5.9657,614200.0
2008-01-11 10:45:00,8.51,8.54,8.49,8.53,916600.0,5.9657,5.9867,5.9517,5.9797,916600.0
2008-01-11 10:50:00,8.54,8.54,8.5,8.51,1116600.0,5.9867,5.9867,5.9587,5.9657,1116600.0
2008-01-11 10:55:00,8.52,8.53,8.51,8.51,752000.0,5.9727,5.9797,5.9657,5.9657,752000.0
2008-01-11 11:00:00,8.51,8.54,8.51,8.53,763200.0,5.9657,5.9867,5.9657,5.9797,763200.0
2008-01-11 11:05:00,8.53,8.54,8.51,8.53,586200.0,5.9797,5.9867,5.9657,5.9797,586200.0
2008-01-11 11:10:00,8.53,8.55,8.53,8.54,343000.0,5.9797,5.9937,5.9797,5.9867,343000.0
2008-01-11 11:15:00,8.54,8.54,8.52,8.53,358800.0,5.9867,5.9867,5.9727,5.9797,358800.0
2008-01-11 11:20:00,8.53,8.54,8.53,8.54,392000.0,5.9797,5.9867,5.9797,5.9867,392000.0
2008-01-11 11:25:00,8.54,8.54,8.53,8.54,580400.0,5.9867,5.9867,5.9797,5.9867,580400.0
2008-01-11 11:30:00,8.54,8.57,8.54,8.56,591200.0,5.9867,6.0078,5.9867,6.0007,591200.0
2008-01-11 11:35:00,8.56,8.56,8.55,8.55,354200.0,6.0007,6.0007,5.9937,5.9937,354200.0
2008-01-11 11:40:00,8.55,8.55,8.54,8.54,170600.0,5.9937,5.9937,5.9867,5.9867,170600.0
2008-01-11 11:45:00,8.55,8.59,8.54,8.59,413200.0,5.9937,6.0218,5.9867,6.0218,413200.0
2008-01-11 11:50:00,8.59,8.63,8.59,8.6,557000.0,6.0218,6.0498,6.0218,6.0288,557000.0
2008-01-11 11:55:00,8.6,8.6,8.58,8.58,260800.0,6.0288,6.0288,6.0148,6.0148,260800.0
2008-01-11 12:00:00,8.58,8.59,8.56,8.57,283000.0,6.0148,6.0218,6.0007,6.0078,283000.0
2008-01-11 12:05:00,8.57,8.58,8.56,8.57,317000.0,6.0078,6.0148,6.0007,6.0078,317000.0
2008-01-11 12:10:00,8.57,8.58,8.57,8.58,347000.0,6.0078,6.0148,6.0078,6.0148,347000.0
2008-01-11 12:15:00,8.58,8.62,8.58,8.58,220800.0,6.0148,6.0428,6.0148,6.0148,220800.0
2008-01-11 12:20:00,8.58,8.59,8.56,8.56,498800.0,6.0148,6.0218,6.0007,6.0007,498800.0
2008-01-11 12:25:00,8.56,8.6,8.56,8.59,269600.0,6.0007,6.0288,6.0007,6.0218,269600.0
2008-01-11 12:30:00,8.59,8.6,8.57,8.58,342000.0,6.0218,6.0288,6.0078,6.0148,342000.0
2008-01-11 12:35:00,8.58,8.6,8.58,8.59,268400.0,6.0148,6.0288,6.0148,6.0218,268400.0
2008-01-11 12:40:00,8.59,8.61,8.59,8.6,336800.0,6.0218,6.0358,6.0218,6.0288,336800.0
2008-01-11 12:45:00,8.6,8.63,8.59,8.63,611400.0,6.0288,6.0498,6.0218,6.0498,611400.0
2008-01-11 12:50:00,8.63,8.64,8.63,8.63,449200.0,6.0498,6.0568,6.0498,6.0498,449200.0
2008-01-11 12:55:00,8.63,8.63,8.62,8.63,321600.0,6.0498,6.0498,6.0428,6.0498,321600.0
2008-01-11 13:00:00,8.63,8.63,8.6,8.61,288600.0,6.0498,6.0498,6.0288,6.0358,288600.0
2008-01-11 13:05:00,8.61,8.61,8.58,8.58,191400.0,6.0358,6.0358,6.0148,6.0148,191400.0
2008-01-11 13:10:00,8.59,8.59,8.58,8.59,222400.0,6.0218,6.0218,6.0148,6.0218,222400.0
2008-01-11 13:15:00,8.59,8.59,8.58,8.58,679800.0,6.0218,6.0218,6.0148,6.0148,679800.0
2008-01-11 13:20:00,8.58,8.59,8.55,8.58,680200.0,6.0148,6.0218,5.9937,6.0148,680200.0
2008-01-11 13:25:00,8.59,8.61,8.58,8.6,291600.0,6.0218,6.0358,6.0148,6.0288,291600.0
2008-01-11 13:30:00,8.61,8.61,8.59,8.59,425400.0,6.0358,6.0358,6.0218,6.0218,425400.0
2008-01-11 13:35:00,8.59,8.59,8.57,8.58,526200.0,6.0218,6.0218,6.0078,6.0148,526200.0
2008-01-11 13:40:00,8.59,8.6,8.57,8.58,487600.0,6.0218,6.0288,6.0078,6.0148,487600.0
2008-01-11 13:45:00,8.58,8.59,8.56,8.58,573400.0,6.0148,6.0218,6.0007,6.0148,573400.0
2008-01-11 13:50:00,8.58,8.59,8.57,8.59,410000.0,6.0148,6.0218,6.0078,6.0218,410000.0
2008-01-11 13:55:00,8.59,8.59,8.56,8.57,535800.0,6.0218,6.0218,6.0007,6.0078,535800.0
2008-01-11 14:00:00,8.56,8.58,8.56,8.57,276000.0,6.0007,6.0148,6.0007,6.0078,276000.0
2008-01-11 14:05:00,8.57,8.58,8.56,8.56,221800.0,6.0078,6.0148,6.0007,6.0007,221800.0
2008-01-11 14:10:00,8.57,8.58,8.56,8.58,191800.0,6.0078,6.0148,6.0007,6.0148,191800.0
2008-01-11 14:15:00,8.57,8.61,8.57,8.6,316200.0,6.0078,6.0358,6.0078,6.0288,316200.0
2008-01-11 14:20:00,8.6,8.61,8.58,8.59,436000.0,6.0288,6.0358,6.0148,6.0218,436000.0
2008-01-11 14:25:00,8.59,8.6,8.59,8.59,94200.0,6.0218,6.0288,6.0218,6.0218,94200.0
2008-01-11 14:30:00,8.59,8.59,8.56,8.58,680800.0,6.0218,6.0218,6.0007,6.0148,680800.0
2008-01-11 14:35:00,8.57,8.58,8.56,8.58,217200.0,6.0078,6.0148,6.0007,6.0148,217200.0
2008-01-11 14:40:00,8.58,8.58,8.55,8.56,360400.0,6.0148,6.0148,5.9937,6.0007,360400.0
2008-01-11 14:45:00,8.56,8.58,8.55,8.56,443200.0,6.0007,6.0148,5.9937,6.0007,443200.0
2008-01-11 14:50:00,8.56,8.57,8.55,8.57,496600.0,6.0007,6.0078,5.9937,6.0078,496600.0
2008-01-11 14:55:00,8.56,8.58,8.56,8.57,622800.0,6.0007,6.0148,6.0007,6.0078,622800.0
2008-01-11 15:00:00,8.58,8.58,8.55,8.56,305600.0,6.0148,6.0148,5.9937,6.0007,305600.0
2008-01-11 15:05:00,8.56,8.57,8.54,8.56,911400.0,6.0007,6.0078,5.9867,6.0007,911400.0
2008-01-11 15:10:00,8.56,8.56,8.51,8.53,1256600.0,6.0007,6.0007,5.9657,5.9797,1256600.0
2008-01-11 15:15:00,8.53,8.56,8.52,8.56,835800.0,5.9797,6.0007,5.9727,6.0007,835800.0
2008-01-11 15:20:00,8.56,8.56,8.54,8.55,807800.0,6.0007,6.0007,5.9867,5.9937,807800.0
2008-01-11 15:25:00,8.55,8.56,8.54,8.55,769000.0,5.9937,6.0007,5.9867,5.9937,769000.0
2008-01-11 15:30:00,8.55,8.57,8.53,8.57,657000.0,5.9937,6.0078,5.9797,6.0078,657000.0
2008-01-11 15:35:00,8.57,8.59,8.56,8.59,592000.0,6.0078,6.0218,6.0007,6.0218,592000.0
2008-01-11 15:40:00,8.59,8.59,8.56,8.56,562000.0,6.0218,6.0218,6.0007,6.0007,562000.0
2008-01-11 15:45:00,8.56,8.56,8.56,8.56,600000.0,6.0007,6.0007,6.0007,6.0007,600000.0
2008-01-11 15:50:00,8.56,8.56,8.54,8.56,1301600.0,6.0007,6.0007,5.9867,6.0007,1301600.0
2008-01-11 15:55:00,8.56,8.57,8.55,8.56,1770000.0,6.0007,6.0078,5.9937,6.0007,1770000.0
2008-01-14 09:30:00,8.61,8.66,8.57,8.59,546600.0,6.0358,6.0708,6.0078,6.0218,546600.0
2008-01-14 09:35:00,8.6,8.62,8.59,8.6,501200.0,6.0288,6.0428,6.0218,6.0288,501200.0
2008-01-14 09:40:00,8.6,8.66,8.59,8.66,562800.0,6.0288,6.0708,6.0218,6.0708,562800.0
2008-01-14 09:45:00,8.65,8.67,8.61,8.62,477200.0,6.0638,6.0779,6.0358,6.0428,477200.0
2008-01-14 09:50:00,8.61,8.66,8.61,8.65,559400.0,6.0358,6.0708,6.0358,6.0638,559400.0
2008-01-14 09:55:00,8.65,8.65,8.62,8.63,314800.0,6.0638,6.0638,6.0428,6.0498,314800.0
2008-01-14 10:00:00,8.63,8.63,8.63,8.63,345600.0,6.0498,6.0498,6.0498,6.0498,345600.0
2008-01-14 10:05:00,8.63,8.63,8.61,8.63,468200.0,6.0498,6.0498,6.0358,6.0498,468200.0
2008-01-14 10:10:00,8.63,8.68,8.63,8.67,337800.0,6.0498,6.0849,6.0498,6.0779,337800.0
2008-01-14 10:15:00,8.67,8.69,8.66,8.69,523200.0,6.0779,6.0919,6.0708,6.0919,523200.0
2008-01-14 10:20:00,8.69,8.72,8.69,8.7,424000.0,6.0919,6.1129,6.0919,6.0989,424000.0
2008-01-14 10:25:00,8.71,8.72,8.7,8.72,626600.0,6.1059,6.1129,6.0989,6.1129,626600.0
2008-01-14 10:30:00,8.72,8.75,8.72,8.74,469000.0,6.1129,6.1339,6.1129,6.1269,469000.0
2008-01-14 10:35:00,8.74,8.75,8.72,8.75,535000.0,6.1269,6.1339,6.1129,6.1339,535000.0
2008-01-14 10:40:00,8.75,8.75,8.71,8.71,610000.0,6.1339,6.1339,6.1059,6.1059,610000.0
2008-01-14 10:45:00,8.71,8.72,8.7,8.72,311800.0,6.1059,6.1129,6.0989,6.1129,311800.0
2008-01-14 10:50:00,8.71,8.72,8.71,8.72,402800.0,6.1059,6.1129,6.1059,6.1129,402800.0
2008-01-14 10:55:00,8.72,8.74,8.72,8.74,586800.0,6.1129,6.1269,6.1129,6.1269,586800.0
2008-01-14 11:00:00,8.74,8.78,8.74,8.77,651400.0,6.1269,6.155,6.1269,6.148,651400.0
2008-01-14 11:05:00,8.77,8.77,8.75,8.77,472600.0,6.148,6.148,6.1339,6.148,472600.0
2008-01-14 11:10:00,8.77,8.77,8.73,8.73,276000.0,6.148,6.148,6.1199,6.1199,276000.0
2008-01-14 11:15:00,8.74,8.74,8.72,8.73,326200.0,6.1269,6.1269,6.1129,6.1199,326200.0
2008-01-14 11:20:00,8.73,8.74,8.72,8.73,141200.0,6.1199,6.1269,6.1129,6.1199,141200.0
2008-01-14 11:25:00,8.73,8.74,8.73,8.74,246600.0,6.1199,6.1269,6.1199,6.1269,246600.0
2008-01-14 11:30:00,8.74,8.76,8.73,8.74,557200.0,6.1269,6.141,6.1199,6.1269,557200.0
2008-01-14 11:35:00,8.75,8.75,8.72,8.72,386800.0,6.1339,6.1339,6.1129,6.1129,386800.0
2008-01-14 11:40:00,8.72,8.73,8.72,8.72,177600.0,6.1129,6.1199,6.1129,6.1129,177600.0
2008-01-14 11:45:00,8.72,8.74,8.72,8.74,571200.0,6.1129,6.1269,6.1129,6.1269,571200.0
2008-01-14 11:50:00,8.74,8.75,8.72,8.74,337800.0,6.1269,6.1339,6.1129,6.1269,337800.0
2008-01-14 11:55:00,8.74,8.77,8.74,8.77,584400.0,6.1269,6.148,6.1269,6.148,584400.0
2008-01-14 12:00:00,8.77,8.77,8.74,8.77,688600.0,6.148,6.148,6.1269,6.148,688600.0
2008-01-14 12:05:00,8.77,8.78,8.76,8.77,754600.0,6.148,6.155,6.141,6.148,754600.0
2008-01-14 12:10:00,8.77,8.78,8.77,8.77,452800.0,6.148,6.155,6.148,6.148,452800.0
2008-01-14 12:15:00,8.77,8.78,8.77,8.77,213200.0,6.148,6.155,6.148,6.148,213200.0
2008-01-14 12:20:00,8.78,8.78,8.77,8.77,148000.0,6.155,6.155,6.148,6.148,148000.0
2008-01-14 12:25:00,8.77,8.77,8.77,8.77,288600.0,6.148,6.148,6.148,6.148,288600.0
2008-01-14 12:30:00,8.77,8.78,8.77,8.77,829200.0,6.148,6.155,6.148,6.148,829200.0
2008-01-14 12:35:00,8.77,8.78,8.76,8.77,884200.0,6.148,6.155,6.141,6.148,884200.0
2008-01-14 12:40:00,8.78,8.78,8.77,8.77,192400.0,6.155,6.155,6.148,6.148,192400.0
2008-01-14 12:45:00,8.77,8.77,8.77,8.77,124000.0,6.148,6.148,6.148,6.148,124000.0
2008-01-14 12:50:00,8.77,8.77,8.76,8.77,285200.0,6.148,6.148,6.141,6.148,285200.0
2008-01-14 12:55:00,8.77,8.79,8.77,8.77,376600.0,6.148,6.162,6.148,6.148,376600.0
2008-01-14 13:00:00,8.78,8.78,8.76,8.76,278000.0,6.155,6.155,6.141,6.141,278000.0
2008-01-14 13:05:00,8.76,8.79,8.76,8.79,549800.0,6.141,6.162,6.141,6.162,549800.0
2008-01-14 13:10:00,8.79,8.79,8.77,8.77,241600.0,6.162,6.162,6.148,6.148,241600.0
2008-01-14 13:15:00,8.77,8.78,8.77,8.77,453400.0,6.148,6.155,6.148,6.148,453400.0
2008-01-14 13:20:00,8.77,8.77,8.77,8.77,88000.0,6.148,6.148,6.148,6.148,88000.0
2008-01-14 13:25:00,8.77,8.78,8.77,8.78,339400.0,6.148,6.155,6.148,6.155,339400.0
2008-01-14 13:30:00,8.77,8.79,8.77,8.78,310400.0,6.148,6.162,6.148,6.155,310400.0
2008-01-14 13:35:00,8.78,8.8,8.78,8.78,1390600.0,6.155,6.169,6.155,6.155,1390600.0
2008-01-14 13:40:00,8.78,8.8,8.78,8.8,511800.0,6.155,6.169,6.155,6.169,511800.0
2008-01-14 13:45:00,8.8,8.8,8.79,8.79,188200.0,6.169,6.169,6.162,6.162,188200.0
2008-01-14 13:50:00,8.79,8.8,8.79,8.79,264600.0,6.162,6.169,6.162,6.162,264600.0
2008-01-14 13:55:00,8.79,8.8,8.79,8.79,164800.0,6.162,6.169,6.162,6.162,164800.0
2008-01-14 14:00:00,8.79,8.79,8.78,8.78,548600.0,6.162,6.162,6.155,6.155,548600.0
2008-01-14 14:05:00,8.78,8.79,8.78,8.78,1030800.0,6.155,6.162,6.155,6.155,1030800.0
2008-01-14 14:10:00,8.77,8.78,8.76,8.78,303000.0,6.148,6.155,6.141,6.155,303000.0
2008-01-14 14:15:00,8.78,8.79,8.76,8.77,599000.0,6.155,6.162,6.141,6.148,599000.0
2008-01-14 14:20:00,8.77,8.77,8.74,8.77,264000.0,6.148,6.148,6.1269,6.148,264000.0
2008-01-14 14:25:00,8.77,8.78,8.76,8.77,263800.0,6.148,6.155,6.141,6.148,263800.0
2008-01-14 14:30:00,8.77,8.8,8.77,8.77,378600.0,6.148,6.169,6.148,6.148,378600.0
2008-01-14 14:35:00,8.77,8.81,8.77,8.81,563800.0,6.148,6.176,6.148,6.176,563800.0
2008-01-14 14:40:00,8.81,8.82,8.8,8.82,456400.0,6.176,6.183,6.169,6.183,456400.0
2008-01-14 14:45:00,8.81,8.82,8.79,8.79,414000.0,6.176,6.183,6.162,6.162,414000.0
2008-01-14 14:50:00,8.79,8.81,8.79,8.8,695800.0,6.162,6.176,6.162,6.169,695800.0
2008-01-14 14:55:00,8.81,8.82,8.8,8.82,322000.0,6.176,6.183,6.169,6.183,322000.0
2008-01-14 15:00:00,8.82,8.85,8.81,8.84,993800.0,6.183,6.204,6.176,6.197,993800.0
2008-01-14 15:05:00,8.84,8.86,8.83,8.84,746600.0,6.197,6.2111,6.19,6.197,746600.0
2008-01-14 15:10:00,8.84,8.85,8.81,8.83,900200.0,6.197,6.204,6.176,6.19,900200.0
2008-01-14 15:15:00,8.83,8.83,8.82,8.82,223400.0,6.19,6.19,6.183,6.183,223400.0
2008-01-14 15:20:00,8.82,8.83,8.81,8.81,500000.0,6.183,6.19,6.176,6.176,500000.0
2008-01-14 15:25:00,8.81,8.81,8.81,8.81,495200.0,6.176,6.176,6.176,6.176,495200.0
2008-01-14 15:30:00,8.81,8.82,8.81,8.82,441800.0,6.176,6.183,6.176,6.183,441800.0
2008-01-14 15:35:00,8.81,8.83,8.81,8.82,704200.0,6.176,6.19,6.176,6.183,704200.0
2008-01-14 15:40:00,8.83,8.85,8.82,8.85,809000.0,6.19,6.204,6.183,6.204,809000.0
2008-01-14 15:45:00,8.85,8.86,8.84,8.86,1105400.0,6.204,6.2111,6.197,6.2111,1105400.0
2008-01-14 15:50:00,8.86,8.91,8.85,8.87,3493400.0,6.2111,6.2461,6.204,6.2181,3493400.0
2008-01-14 15:55:00,8.87,8.88,8.84,8.84,2284600.0,6.2181,6.2251,6.197,6.197,2284600.0
2008-01-15 09:30:00,8.72,8.89,8.72,8.89,649200.0,6.1129,6.2321,6.1129,6.2321,649200.0
2008-01-15 09:35:00,8.89,8.9,8.81,8.84,726400.0,6.2321,6.2391,6.176,6.197,726400.0
2008-01-15 09:40:00,8.84,8.88,8.83,8.88,673200.0,6.197,6.2251,6.19,6.2251,673200.0
2008-01-15 09:45:00,8.88,8.9,8.85,8.87,550200.0,6.2251,6.2391,6.204,6.2181,550200.0
2008-01-15 09:50:00,8.87,8.9,8.86,8.9,764200.0,6.2181,6.2391,6.2111,6.2391,764200.0
2008-01-15 09:55:00,8.9,8.9,8.86,8.88,487400.0,6.2391,6.2391,6.2111,6.2251,487400.0
2008-01-15 10:00:00,8.88,8.93,8.88,8.9,780000.0,6.2251,6.2601,6.2251,6.2391,780000.0
2008-01-15 10:05:00,8.9,8.94,8.89,8.94,691800.0,6.2391,6.2671,6.2321,6.2671,691800.0
2008-01-15 10:10:00,8.94,8.94,8.88,8.88,771800.0,6.2671,6.2671,6.2251,6.2251,771800.0
2008-01-15 10:15:00,8.88,8.9,8.86,8.86,593400.0,6.2251,6.2391,6.2111,6.2111,593400.0
2008-01-15 10:20:00,8.86,8.87,8.83,8.87,593800.0,6.2111,6.2181,6.19,6.2181,593800.0
2008-01-15 10:25:00,8.86,8.87,8.85,8.86,1795000.0,6.2111,6.2181,6.204,6.2111,1795000.0
2008-01-15 10:30:00,8.86,8.86,8.85,8.86,863600.0,6.2111,6.2111,6.204,6.2111,863600.0
2008-01-15 10:35:00,8.86,8.86,8.8,8.8,623800.0,6.2111,6.2111,6.169,6.169,623800.0
2008-01-15 10:40:00,8.8,8.8,8.77,8.79,918600.0,6.169,6.169,6.148,6.162,918600.0
2008-01-15 10:45:00,8.79,8.79,8.77,8.77,808600.0,6.162,6.162,6.148,6.148,808600.0
2008-01-15 10:50:00,8.77,8.79,8.76,8.77,730000.0,6.148,6.162,6.141,6.148,730000.0
2008-01-15 10:55:00,8.76,8.79,8.74,8.78,808800.0,6.141,6.162,6.1269,6.155,808800.0
2008-01-15 11:00:00,8.78,8.79,8.78,8.78,642800.0,6.155,6.162,6.155,6.155,642800.0
2008-01-15 11:05:00,8.78,8.78,8.74,8.74,467000.0,6.155,6.155,6.1269,6.1269,467000.0
2008-01-15 11:10:00,8.74,8.77,8.74,8.76,385000.0,6.1269,6.148,6.1269,6.141,385000.0
2008-01-15 11:15:00,8.76,8.77,8.75,8.76,391400.0,6.141,6.148,6.1339,6.141,391400.0
2008-01-15 11:20:00,8.76,8.77,8.76,8.76,972800.0,6.141,6.148,6.141,6.141,972800.0
2008-01-15 11:25:00,8.76,8.77,8.73,8.74,484800.0,6.141,6.148,6.1199,6.1269,484800.0
2008-01-15 11:30:00,8.73,8.77,8.73,8.77,535400.0,6.1199,6.148,6.1199,6.148,535400.0
2008-01-15 11:35:00,8.77,8.8,8.77,8.8,312800.0,6.148,6.169,6.148,6.169,312800.0
2008-01-15 11:40:00,8.8,8.81,8.79,8.8,601200.0,6.169,6.176,6.162,6.169,601200.0
2008-01-15 11:45:00,8.79,8.8,8.73,8.75,860400.0,6.162,6.169,6.1199,6.1339,860400.0
2008-01-15 11:50:00,8.75,8.78,8.74,8.78,448000.0,6.1339,6.155,6.1269,6.155,448000.0
2008-01-15 11:55:00,8.78,8.83,8.78,8.83,683000.0,6.155,6.19,6.155,6.19,683000.0
2008-01-15 12:00:00,8.83,8.83,8.81,8.81,475800.0,6.19,6.19,6.176,6.176,475800.0
2008-01-15 12:05:00,8.81,8.85,8.81,8.85,1211800.0,6.176,6.204,6.176,6.204,1211800.0
2008-01-15 12:10:00,8.85,8.85,8.83,8.84,530000.0,6.204,6.204,6.19,6.197,530000.0
2008-01-15 12:15:00,8.84,8.84,8.84,8.84,187800.0,6.197,6.197,6.197,6.197,187800.0
2008-01-15 12:20:00,8.84,8.84,8.81,8.82,451600.0,6.197,6.197,6.176,6.183,451600.0
2008-01-15 12:25:00,8.83,8.83,8.79,8.8,488200.0,6.19,6.19,6.162,6.169,488200.0
2008-01-15 12:30:00,8.8,8.81,8.8,8.8,367400.0,6.169,6.176,6.169,6.169,367400.0
2008-01-15 12:35:00,8.8,8.8,8.78,8.8,487200.0,6.169,6.169,6.155,6.169,487200.0
2008-01-15 12:40:00,8.79,8.82,8.79,8.81,271400.0,6.162,6.183,6.162,6.176,271400.0
2008-01-15 12:45:00,8.81,8.86,8.81,8.86,890200.0,6.176,6.2111,6.176,6.2111,890200.0
2008-01-15 12:50:00,8.85,8.86,8.83,8.83,285200.0,6.204,6.2111,6.19,6.19,285200.0
2008-01-15 12:55:00,8.83,8.84,8.81,8.83,285800.0,6.19,6.197,6.176,6.19,285800.0
2008-01-15 13:00:00,8.84,8.86,8.8,8.85,404600.0,6.197,6.2111,6.169,6.204,404600.0
2008-01-15 13:05:00,8.85,8.86,8.83,8.84,443600.0,6.204,6.2111,6.19,6.197,443600.0
2008-01-15 13:10:00,8.83,8.85,8.83,8.84,210200.0,6.19,6.204,6.19,6.197,210200.0
2008-01-15 13:15:00,8.84,8.84,8.83,8.84,190600.0,6.197,6.197,6.19,6.197,190600.0
2008-01-15 13:20:00,8.84,8.84,8.83,8.84,544600.0,6.197,6.197,6.19,6.197,544600.0
2008-01-15 13:25:00,8.84,8.84,8.83,8.84,312000.0,6.197,6.197,6.19,6.197,312000.0
2008-01-15 13:30:00,8.84,8.85,8.84,8.84,1196400.0,6.197,6.204,6.197,6.197,1196400.0
2008-01-15 13:35:00,8.84,8.84,8.83,8.84,503800.0,6.197,6.197,6.19,6.197,503800.0
2008-01-15 13:40:00,8.84,8.84,8.84,8.84,220400.0,6.197,6.197,6.197,6.197,220400.0
2008-01-15 13:45:00,8.84,8.85,8.84,8.85,315000.0,6.197,6.204,6.197,6.204,315000.0
2008-01-15 13:50:00,8.84,8.85,8.81,8.83,1787200.0,6.197,6.204,6.176,6.19,1787200.0
2008-01-15 13:55:00,8.83,8.86,8.83,8.85,467600.0,6.19,6.2111,6.19,6.204,467600.0
2008-01-15 14:00:00,8.85,8.85,8.83,8.83,167400.0,6.204,6.204,6.19,6.19,167400.0
2008-01-15 14:05:00,8.83,8.84,8.83,8.83,234400.0,6.19,6.197,6.19,6.19,234400.0
2008-01-15 14:10:00,8.83,8.85,8.83,8.85,276200.0,6.19,6.204,6.19,6.204,276200.0
2008-01-15 14:15:00,8.85,8.85,8.83,8.83,453800.0,6.204,6.204,6.19,6.19,453800.0
2008-01-15 14:20:00,8.83,8.83,8.81,8.81,631400.0,6.19,6.19,6.176,6.176,631400.0
2008-01-15 14:25:00,8.81,8.82,8.8,8.8,1310600.0,6.176,6.183,6.169,6.169,1310600.0
2008-01-15 14:30:00,8.8,8.8,8.79,8.8,730800.0,6.169,6.169,6.162,6.169,730800.0
2008-01-15 14:35:00,8.79,8.8,8.76,8.77,586000.0,6.162,6.169,6.141,6.148,586000.0
2008-01-15 14:40:00,8.77,8.81,8.77,8.81,821600.0,6.148,6.176,6.148,6.176,821600.0
2008-01-15 14:45:00,8.81,8.81,8.8,8.81,537200.0,6.176,6.176,6.169,6.176,537200.0
2008-01-15 14:50:00,8.81,8.83,8.81,8.81,573400.0,6.176,6.19,6.176,6.176,573400.0
2008-01-15 14:55:00,8.82,8.83,8.81,8.83,741800.0,6.183,6.19,6.176,6.19,741800.0
2008-01-15 15:00:00,8.83,8.84,8.83,8.83,941600.0,6.19,6.197,6.19,6.19,941600.0
2008-01-15 15:05:00,8.83,8.83,8.83,8.83,369600.0,6.19,6.19,6.19,6.19,369600.0
2008-01-15 15:10:00,8.83,8.84,8.83,8.84,870600.0,6.19,6.197,6.19,6.197,870600.0
2008-01-15 15:15:00,8.84,8.84,8.83,8.83,422800.0,6.197,6.197,6.19,6.19,422800.0
2008-01-15 15:20:00,8.83,8.84,8.81,8.83,803800.0,6.19,6.197,6.176,6.19,803800.0
2008-01-15 15:25:00,8.83,8.85,8.83,8.84,1044000.0,6.19,6.204,6.19,6.197,1044000.0
2008-01-15 15:30:00,8.84,8.86,8.84,8.86,3333800.0,6.197,6.2111,6.197,6.2111,3333800.0
2008-01-15 15:35:00,8.86,8.93,8.86,8.9,1891600.0,6.2111,6.2601,6.2111,6.2391,1891600.0
2008-01-15 15:40:00,8.9,8.94,8.9,8.93,2441000.0,6.2391,6.2671,6.2391,6.2601,2441000.0
2008-01-15 15:45:00,8.93,8.93,8.89,8.9,937400.0,6.2601,6.2601,6.2321,6.2391,937400.0
2008-01-15 15:50:00,8.89,8.9,8.87,8.88,1350800.0,6.2321,6.2391,6.2181,6.2251,1350800.0
2008-01-15 15:55:00,8.88,8.88,8.84,8.84,3275800.0,6.2251,6.2251,6.197,6.197,3275800.0
2008-01-16 09:30:00,9.02,9.03,8.84,9.02,1081600.0,6.3232,6.3302,6.197,6.3232,1081600.0
2008-01-16 09:35:00,9.02,9.03,8.99,9.02,1334000.0,6.3232,6.3302,6.3022,6.3232,1334000.0
2008-01-16 09:40:00,9.02,9.1,9.02,9.06,1213400.0,6.3232,6.3793,6.3232,6.3513,1213400.0
2008-01-16 09:45:00,9.06,9.06,9.02,9.02,480200.0,6.3513,6.3513,6.3232,6.3232,480200.0
2008-01-16 09:50:00,9.02,9.02,8.95,8.96,646800.0,6.3232,6.3232,6.2741,6.2812,646800.0
2008-01-16 09:55:00,8.96,8.96,8.88,8.96,1367400.0,6.2812,6.2812,6.2251,6.2812,1367400.0
2008-01-16 10:00:00,8.96,9.03,8.96,9.02,1037400.0,6.2812,6.3302,6.2812,6.3232,1037400.0
2008-01-16 10:05:00,9.02,9.03,8.97,9.0,998200.0,6.3232,6.3302,6.2882,6.3092,998200.0
2008-01-16 10:10:00,9.0,9.02,8.96,8.96,1088600.0,6.3092,6.3232,6.2812,6.2812,1088600.0
2008-01-16 10:15:00,8.96,9.01,8.95,9.01,943400.0,6.2812,6.3162,6.2741,6.3162,943400.0
2008-01-16 10:20:00,9.01,9.05,8.99,9.05,709600.0,6.3162,6.3442,6.3022,6.3442,709600.0
2008-01-16 10:25:00,9.05,9.05,9.01,9.02,519600.0,6.3442,6.3442,6.3162,6.3232,519600.0
2008-01-16 10:30:00,9.02,9.03,8.99,9.02,1071200.0,6.3232,6.3302,6.3022,6.3232,1071200.0
2008-01-16 10:35:00,9.02,9.02,8.96,8.96,1060000.0,6.3232,6.3232,6.2812,6.2812,1060000.0
2008-01-16 10:40:00,8.96,8.98,8.95,8.98,629000.0,6.2812,6.2952,6.2741,6.2952,629000.0
2008-01-16 10:45:00,8.98,8.99,8.95,8.99,967000.0,6.2952,6.3022,6.2741,6.3022,967000.0
2008-01-16 10:50:00,8.99,9.01,8.97,8.99,1097600.0,6.3022,6.3162,6.2882,6.3022,1097600.0
2008-01-16 10:55:00,8.99,9.01,8.97,8.97,927600.0,6.3022,6.3162,6.2882,6.2882,927600.0
2008-01-16 11:00:00,8.97,9.0,8.96,8.97,680600.0,6.2882,6.3092,6.2812,6.2882,680600.0
2008-01-16 11:05:00,8.97,8.99,8.97,8.97,616200.0,6.2882,6.3022,6.2882,6.2882,616200.0
2008-01-16 11:10:00,8.97,8.99,8.96,8.99,565200.0,6.2882,6.3022,6.2812,6.3022,565200.0
2008-01-16 11:15:00,8.99,9.01,8.99,9.0,484600.0,6.3022,6.3162,6.3022,6.3092,484600.0
2008-01-16 11:20:00,9.0,9.01,8.99,9.0,1124800.0,6.3092,6.3162,6.3022,6.3092,1124800.0
2008-01-16 11:25:00,9.0,9.05,8.99,9.05,745000.0,6.3092,6.3442,6.3022,6.3442,745000.0
2008-01-16 11:30:00,9.05,9.05,9.01,9.01,628800.0,6.3442,6.3442,6.3162,6.3162,628800.0
2008-01-16 11:35:00,9.01,9.01,8.99,8.99,788000.0,6.3162,6.3162,6.3022,6.3022,788000.0
2008-01-16 11:40:00,8.99,9.0,8.99,8.99,467800.0,6.3022,6.3092,6.3022,6.3022,467800.0
2008-01-16 11:45:00,9.0,9.03,9.0,9.03,382000.0,6.3092,6.3302,6.3092,6.3302,382000.0
2008-01-16 11:50:00,9.03,9.1,9.03,9.1,794200.0,6.3302,6.3793,6.3302,6.3793,794200.0
2008-01-16 11:55:00,9.1,9.12,9.1,9.11,1266800.0,6.3793,6.3933,6.3793,6.3863,1266800.0
2008-01-16 12:00:00,9.11,9.12,9.11,9.11,997800.0,6.3863,6.3933,6.3863,6.3863,997800.0
2008-01-16 12:05:00,9.12,9.13,9.11,9.11,487200.0,6.3933,6.4003,6.3863,6.3863,487200.0
2008-01-16 12:10:00,9.11,9.11,9.08,9.08,273600.0,6.3863,6.3863,6.3653,6.3653,273600.0
2008-01-16 12:15:00,9.09,9.09,9.08,9.08,384400.0,6.3723,6.3723,6.3653,6.3653,384400.0
2008-01-16 12:20:00,9.08,9.09,9.07,9.09,424400.0,6.3653,6.3723,6.3583,6.3723,424400.0
2008-01-16 12:25:00,9.08,9.1,9.08,9.09,233400.0,6.3653,6.3793,6.3653,6.3723,233400.0
2008-01-16 12:30:00,9.1,9.11,9.09,9.11,456000.0,6.3793,6.3863,6.3723,6.3863,456000.0
2008-01-16 12:35:00,9.11,9.11,9.09,9.1,903400.0,6.3863,6.3863,6.3723,6.3793,903400.0
2008-01-16 12:40:00,9.1,9.1,9.1,9.1,315000.0,6.3793,6.3793,6.3793,6.3793,315000.0
2008-01-16 12:45:00,9.1,9.11,9.09,9.09,576800.0,6.3793,6.3863,6.3723,6.3723,576800.0
2008-01-16 12:50:00,9.09,9.09,9.07,9.08,243200.0,6.3723,6.3723,6.3583,6.3653,243200.0
2008-01-16 12:55:00,9.08,9.1,9.08,9.1,403600.0,6.3653,6.3793,6.3653,6.3793,403600.0
2008-01-16 13:00:00,9.1,9.11,9.09,9.1,303800.0,6.3793,6.3863,6.3723,6.3793,303800.0
2008-01-16 13:05:00,9.1,9.12,9.08,9.08,920200.0,6.3793,6.3933,6.3653,6.3653,920200.0
2008-01-16 13:10:00,9.08,9.1,9.07,9.09,435400.0,6.3653,6.3793,6.3583,6.3723,435400.0
2008-01-16 13:15:00,9.09,9.09,9.06,9.08,512800.0,6.3723,6.3723,6.3513,6.3653,512800.0
2008-01-16 13:20:00,9.07,9.08,9.05,9.06,432000.0,6.3583,6.3653,6.3442,6.3513,432000.0
2008-01-16 13:25:00,9.06,9.08,9.05,9.07,546600.0,6.3513,6.3653,6.3442,6.3583,546600.0
2008-01-16 13:30:00,9.07,9.08,9.06,9.07,230600.0,6.3583,6.3653,6.3513,6.3583,230600.0
2008-01-16 13:35:00,9.07,9.1,9.06,9.09,694400.0,6.3583,6.3793,6.3513,6.3723,694400.0
2008-01-16 13:40:00,9.09,9.11,9.08,9.1,665200.0,6.3723,6.3863,6.3653,6.3793,665200.0
2008-01-16 13:45:00,9.1,9.11,9.07,9.08,390600.0,6.3793,6.3863,6.3583,6.3653,390600.0
2008-01-16 13:50:00,9.08,9.09,9.07,9.08,343000.0,6.3653,6.3723,6.3583,6.3653,343000.0
2008-01-16 13:55:00,9.08,9.11,9.07,9.1,539400.0,6.3653,6.3863,6.3583,6.3793,539400.0
2008-01-16 14:00:00,9.11,9.12,9.08,9.12,813000.0,6.3863,6.3933,6.3653,6.3933,813000.0
2008-01-16 14:05:00,9.12,9.17,9.11,9.17,793400.0,6.3933,6.4284,6.3863,6.4284,793400.0
2008-01-16 14:10:00,9.17,9.17,9.09,9.16,1666400.0,6.4284,6.4284,6.3723,6.4214,1666400.0
2008-01-16 14:15:00,9.16,9.17,9.15,9.15,641000.0,6.4214,6.4284,6.4143,6.4143,641000.0
2008-01-16 14:20:00,9.15,9.18,9.15,9.18,747400.0,6.4143,6.4354,6.4143,6.4354,747400.0
2008-01-16 14:25:00,9.18,9.22,9.17,9.22,780200.0,6.4354,6.4634,6.4284,6.4634,780200.0
2008-01-16 14:30:00,9.22,9.3,9.22,9.3,1573000.0,6.4634,6.5195,6.4634,6.5195,1573000.0
2008-01-16 14:35:00,9.3,9.32,9.26,9.27,1807200.0,6.5195,6.5335,6.4915,6.4985,1807200.0
2008-01-16 14:40:00,9.27,9.27,9.25,9.25,830600.0,6.4985,6.4985,6.4845,6.4845,830600.0
2008-01-16 14:45:00,9.26,9.26,9.22,9.22,884200.0,6.4915,6.4915,6.4634,6.4634,884200.0
2008-01-16 14:50:00,9.22,9.24,9.21,9.21,682600.0,6.4634,6.4774,6.4564,6.4564,682600.0
2008-01-16 14:55:00,9.21,9.22,9.18,9.19,643400.0,6.4564,6.4634,6.4354,6.4424,643400.0
2008-01-16 15:00:00,9.19,9.21,9.18,9.19,996600.0,6.4424,6.4564,6.4354,6.4424,996600.0
2008-01-16 15:05:00,9.19,9.19,9.17,9.19,648600.0,6.4424,6.4424,6.4284,6.4424,648600.0
2008-01-16 15:10:00,9.19,9.2,9.18,9.2,668000.0,6.4424,6.4494,6.4354,6.4494,668000.0
2008-01-16 15:15:00,9.2,9.23,9.2,9.22,986200.0,6.4494,6.4704,6.4494,6.4634,986200.0
2008-01-16 15:20:00,9.22,9.22,9.19,9.2,612400.0,6.4634,6.4634,6.4424,6.4494,612400.0
2008-01-16 15:25:00,9.2,9.2,9.19,9.2,814200.0,6.4494,6.4494,6.4424,6.4494,814200.0
2008-01-16 15:30:00,9.2,9.2,9.19,9.19,820200.0,6.4494,6.4494,6.4424,6.4424,820200.0
2008-01-16 15:35:00,9.19,9.2,9.15,9.15,1020000.0,6.4424,6.4494,6.4143,6.4143,1020000.0
2008-01-16 15:40:00,9.15,9.16,9.12,9.12,2145000.0,6.4143,6.4214,6.3933,6.3933,2145000.0
2008-01-16 15:45:00,9.13,9.13,9.09,9.09,1988000.0,6.4003,6.4003,6.3723,6.3723,1988000.0
2008-01-16 15:50:00,9.1,9.11,9.1,9.11,1569600.0,6.3793,6.3863,6.3793,6.3863,1569600.0
2008-01-16 15:55:00,9.11,9.11,9.08,9.09,2354200.0,6.3863,6.3863,6.3653,6.3723,2354200.0
2008-01-17 09:30:00,9.02,9.12,9.01,9.06,673600.0,6.3232,6.3933,6.3162,6.3513,673600.0
2008-01-17 09:35:00,9.06,9.06,9.04,9.06,276400.0,6.3513,6.3513,6.3372,6.3513,276400.0
2008-01-17 09:40:00,9.06,9.06,8.99,9.02,566400.0,6.3513,6.3513,6.3022,6.3232,566400.0
2008-01-17 09:45:00,9.02,9.05,9.02,9.04,637400.0,6.3232,6.3442,6.3232,6.3372,637400.0
2008-01-17 09:50:00,9.04,9.04,8.99,8.99,634600.0,6.3372,6.3372,6.3022,6.3022,634600.0
2008-01-17 09:55:00,8.99,8.99,8.96,8.97,746400.0,6.3022,6.3022,6.2812,6.2882,746400.0
2008-01-17 10:00:00,8.97,8.97,8.92,8.92,1072800.0,6.2882,6.2882,6.2531,6.2531,1072800.0
2008-01-17 10:05:00,8.92,8.94,8.86,8.87,1057000.0,6.2531,6.2671,6.2111,6.2181,1057000.0
2008-01-17 10:10:00,8.87,8.87,8.85,8.86,540800.0,6.2181,6.2181,6.204,6.2111,540800.0
2008-01-17 10:15:00,8.86,8.88,8.8,8.81,1049800.0,6.2111,6.2251,6.169,6.176,1049800.0
2008-01-17 10:20:00,8.81,8.88,8.8,8.88,743200.0,6.176,6.2251,6.169,6.2251,743200.0
2008-01-17 10:25:00,8.88,8.88,8.85,8.87,440200.0,6.2251,6.2251,6.204,6.2181,440200.0
2008-01-17 10:30:00,8.87,8.87,8.79,8.81,878000.0,6.2181,6.2181,6.162,6.176,878000.0
2008-01-17 10:35:00,8.81,8.86,8.81,8.86,803600.0,6.176,6.2111,6.176,6.2111,803600.0
2008-01-17 10:40:00,8.85,8.88,8.85,8.87,1098200.0,6.204,6.2251,6.204,6.2181,1098200.0
2008-01-17 10:45:00,8.87,8.87,8.85,8.86,612400.0,6.2181,6.2181,6.204,6.2111,612400.0
2008-01-17 10:50:00,8.86,8.86,8.84,8.85,967200.0,6.2111,6.2111,6.197,6.204,967200.0
2008-01-17 10:55:00,8.85,8.88,8.84,8.86,982000.0,6.204,6.2251,6.197,6.2111,982000.0
2008-01-17 11:00:00,8.86,8.88,8.86,8.86,291800.0,6.2111,6.2251,6.2111,6.2111,291800.0
2008-01-17 11:05:00,8.86,8.9,8.86,8.87,601000.0,6.2111,6.2391,6.2111,6.2181,601000.0
2008-01-17 11:10:00,8.87,8.88,8.84,8.85,273000.0,6.2181,6.2251,6.197,6.204,273000.0
2008-01-17 11:15:00,8.85,8.85,8.81,8.81,372400.0,6.204,6.204,6.176,6.176,372400.0
2008-01-17 11:20:00,8.81,8.82,8.79,8.81,499800.0,6.176,6.183,6.162,6.176,499800.0
2008-01-17 11:25:00,8.81,8.83,8.8,8.81,267400.0,6.176,6.19,6.169,6.176,267400.0
2008-01-17 11:30:00,8.81,8.82,8.8,8.8,244800.0,6.176,6.183,6.169,6.169,244800.0
2008-01-17 11:35:00,8.8,8.81,8.79,8.79,1401200.0,6.169,6.176,6.162,6.162,1401200.0
2008-01-17 11:40:00,8.79,8.79,8.75,8.76,524800.0,6.162,6.162,6.1339,6.141,524800.0
2008-01-17 11:45:00,8.75,8.76,8.75,8.76,288800.0,6.1339,6.141,6.1339,6.141,288800.0
2008-01-17 11:50:00,8.76,8.78,8.75,8.78,798600.0,6.141,6.155,6.1339,6.155,798600.0
2008-01-17 11:55:00,8.78,8.8,8.78,8.78,291400.0,6.155,6.169,6.155,6.155,291400.0
2008-01-17 12:00:00,8.78,8.78,8.77,8.77,433200.0,6.155,6.155,6.148,6.148,433200.0
2008-01-17 12:05:00,8.78,8.79,8.76,8.76,432200.0,6.155,6.162,6.141,6.141,432200.0
2008-01-17 12:10:00,8.76,8.77,8.75,8.76,466600.0,6.141,6.148,6.1339,6.141,466600.0
2008-01-17 12:15:00,8.76,8.79,8.76,8.79,346400.0,6.141,6.162,6.141,6.162,346400.0
2008-01-17 12:20:00,8.78,8.8,8.77,8.78,195000.0,6.155,6.169,6.148,6.155,195000.0
2008-01-17 12:25:00,8.78,8.79,8.77,8.79,326800.0,6.155,6.162,6.148,6.162,326800.0
2008-01-17 12:30:00,8.79,8.81,8.78,8.79,483800.0,6.162,6.176,6.155,6.162,483800.0
2008-01-17 12:35:00,8.79,8.81,8.77,8.8,272200.0,6.162,6.176,6.148,6.169,272200.0
2008-01-17 12:40:00,8.8,8.81,8.79,8.8,252800.0,6.169,6.176,6.162,6.169,252800.0
2008-01-17 12:45:00,8.81,8.81,8.8,8.81,298000.0,6.176,6.176,6.169,6.176,298000.0
2008-01-17 12:50:00,8.8,8.83,8.8,8.8,665000.0,6.169,6.19,6.169,6.169,665000.0
2008-01-17 12:55:00,8.8,8.8,8.79,8.79,116400.0,6.169,6.169,6.162,6.162,116400.0
2008-01-17 13:00:00,8.79,8.79,8.76,8.76,179000.0,6.162,6.162,6.141,6.141,179000.0
2008-01-17 13:05:00,8.76,8.78,8.76,8.78,353600.0,6.141,6.155,6.141,6.155,353600.0
2008-01-17 13:10:00,8.78,8.81,8.78,8.8,300000.0,6.155,6.176,6.155,6.169,300000.0
2008-01-17 13:15:00,8.8,8.84,8.8,8.82,660400.0,6.169,6.197,6.169,6.183,660400.0
2008-01-17 13:20:00,8.82,8.83,8.81,8.81,435600.0,6.183,6.19,6.176,6.176,435600.0
2008-01-17 13:25:00,8.81,8.84,8.81,8.83,245600.0,6.176,6.197,6.176,6.19,245600.0
2008-01-17 13:30:00,8.83,8.85,8.83,8.83,757600.0,6.19,6.204,6.19,6.19,757600.0
2008-01-17 13:35:00,8.83,8.84,8.83,8.83,269000.0,6.19,6.197,6.19,6.19,269000.0
2008-01-17 13:40:00,8.83,8.85,8.83,8.83,547200.0,6.19,6.204,6.19,6.19,547200.0
2008-01-17 13:45:00,8.83,8.84,8.83,8.83,578800.0,6.19,6.197,6.19,6.19,578800.0
2008-01-17 13:50:00,8.83,8.83,8.8,8.8,841200.0,6.19,6.19,6.169,6.169,841200.0
2008-01-17 13:55:00,8.8,8.83,8.8,8.83,321000.0,6.169,6.19,6.169,6.19,321000.0
2008-01-17 14:00:00,8.83,8.85,8.81,8.83,1313600.0,6.19,6.204,6.176,6.19,1313600.0
2008-01-17 14:05:00,8.83,8.84,8.81,8.81,561200.0,6.19,6.197,6.176,6.176,561200.0
2008-01-17 14:10:00,8.81,8.81,8.8,8.8,405400.0,6.176,6.176,6.169,6.169,405400.0
2008-01-17 14:15:00,8.8,8.81,8.77,8.8,618600.0,6.169,6.176,6.148,6.169,618600.0
2008-01-17 14:20:00,8.8,8.8,8.78,8.79,372600.0,6.169,6.169,6.155,6.162,372600.0
2008-01-17 14:25:00,8.79,8.79,8.77,8.77,674600.0,6.162,6.162,6.148,6.148,674600.0
2008-01-17 14:30:00,8.77,8.77,8.74,8.76,449800.0,6.148,6.148,6.1269,6.141,449800.0
2008-01-17 14:35:00,8.76,8.8,8.74,8.75,1462000.0,6.141,6.169,6.1269,6.1339,1462000.0
2008-01-17 14:40:00,8.76,8.76,8.72,8.73,652200.0,6.141,6.141,6.1129,6.1199,652200.0
2008-01-17 14:45:00,8.74,8.8,8.74,8.8,817000.0,6.1269,6.169,6.1269,6.169,817000.0
2008-01-17 14:50:00,8.8,8.8,8.78,8.78,563400.0,6.169,6.169,6.155,6.155,563400.0
2008-01-17 14:55:00,8.78,8.78,8.76,8.77,413200.0,6.155,6.155,6.141,6.148,413200.0
2008-01-17 15:00:00,8.77,8.77,8.72,8.74,513800.0,6.148,6.148,6.1129,6.1269,513800.0
2008-01-17 15:05:00,8.74,8.78,8.72,8.77,1117400.0,6.1269,6.155,6.1129,6.148,1117400.0
2008-01-17 15:10:00,8.76,8.77,8.75,8.77,815800.0,6.141,6.148,6.1339,6.148,815800.0
2008-01-17 15:15:00,8.77,8.78,8.75,8.77,786400.0,6.148,6.155,6.1339,6.148,786400.0
2008-01-17 15:20:00,8.77,8.78,8.73,8.74,710400.0,6.148,6.155,6.1199,6.1269,710400.0
2008-01-17 15:25:00,8.74,8.76,8.74,8.74,929000.0,6.1269,6.141,6.1269,6.1269,929000.0
2008-01-17 15:30:00,8.74,8.76,8.72,8.76,1251000.0,6.1269,6.141,6.1129,6.141,1251000.0
2008-01-17 15:35:00,8.76,8.79,8.76,8.78,1072400.0,6.141,6.162,6.141,6.155,1072400.0
2008-01-17 15:40:00,8.78,8.78,8.75,8.75,1156600.0,6.155,6.155,6.1339,6.1339,1156600.0
2008-01-17 15:45:00,8.76,8.76,8.71,8.72,1369800.0,6.141,6.141,6.1059,6.1129,1369800.0
2008-01-17 15:50:00,8.73,8.73,8.71,8.72,2417800.0,6.1199,6.1199,6.1059,6.1129,2417800.0
2008-01-17 15:55:00,8.72,8.73,8.7,8.71,3114600.0,6.1129,6.1199,6.0989,6.1059,3114600.0
2008-01-18 09:30:00,8.67,8.89,8.65,8.76,9000600.0,6.0779,6.2321,6.0638,6.141,9000600.0
2008-01-18 09:35:00,8.76,8.79,8.74,8.74,767400.0,6.141,6.162,6.1269,6.1269,767400.0
2008-01-18 09:40:00,8.74,8.78,8.74,8.77,795200.0,6.1269,6.155,6.1269,6.148,795200.0
2008-01-18 09:45:00,8.77,8.77,8.69,8.71,1401600.0,6.148,6.148,6.0919,6.1059,1401600.0
2008-01-18 09:50:00,8.71,8.72,8.67,8.67,570600.0,6.1059,6.1129,6.0779,6.0779,570600.0
2008-01-18 09:55:00,8.66,8.67,8.63,8.66,1454200.0,6.0708,6.0779,6.0498,6.0708,1454200.0
2008-01-18 10:00:00,8.66,8.74,8.65,8.72,832800.0,6.0708,6.1269,6.0638,6.1129,832800.0
2008-01-18 10:05:00,8.72,8.73,8.72,8.72,717200.0,6.1129,6.1199,6.1129,6.1129,717200.0
2008-01-18 10:10:00,8.72,8.77,8.72,8.77,1284800.0,6.1129,6.148,6.1129,6.148,1284800.0
2008-01-18 10:15:00,8.77,8.79,8.69,8.7,1200400.0,6.148,6.162,6.0919,6.0989,1200400.0
2008-01-18 10:20:00,8.69,8.72,8.68,8.71,474400.0,6.0919,6.1129,6.0849,6.1059,474400.0
2008-01-18 10:25:00,8.71,8.71,8.65,8.68,613000.0,6.1059,6.1059,6.0638,6.0849,613000.0
2008-01-18 10:30:00,8.68,8.7,8.65,8.66,766600.0,6.0849,6.0989,6.0638,6.0708,766600.0
2008-01-18 10:35:00,8.66,8.67,8.63,8.63,641000.0,6.0708,6.0779,6.0498,6.0498,641000.0
2008-01-18 10:40:00,8.63,8.67,8.63,8.67,599400.0,6.0498,6.0779,6.0498,6.0779,599400.0
2008-01-18 10:45:00,8.67,8.69,8.65,8.67,644200.0,6.0779,6.0919,6.0638,6.0779,644200.0
2008-01-18 10:50:00,8.67,8.67,8.65,8.66,518200.0,6.0779,6.0779,6.0638,6.0708,518200.0
2008-01-18 10:55:00,8.67,8.68,8.65,8.65,767200.0,6.0779,6.0849,6.0638,6.0638,767200.0
2008-01-18 11:00:00,8.65,8.68,8.65,8.67,661600.0,6.0638,6.0849,6.0638,6.0779,661600.0
2008-01-18 11:05:00,8.67,8.68,8.63,8.65,1429600.0,6.0779,6.0849,6.0498,6.0638,1429600.0
2008-01-18 11:10:00,8.65,8.67,8.62,8.63,1657600.0,6.0638,6.0779,6.0428,6.0498,1657600.0
2008-01-18 11:15:00,8.63,8.67,8.6,8.67,1144000.0,6.0498,6.0779,6.0288,6.0779,1144000.0
2008-01-18 11:20:00,8.67,8.69,8.6,8.61,1538000.0,6.0779,6.0919,6.0288,6.0358,1538000.0
2008-01-18 11:25:00,8.61,8.62,8.56,8.58,1126800.0,6.0358,6.0428,6.0007,6.0148,1126800.0
2008-01-18 11:30:00,8.58,8.61,8.56,8.61,1973600.0,6.0148,6.0358,6.0007,6.0358,1973600.0
2008-01-18 11:35:00,8.61,8.62,8.55,8.58,1243400.0,6.0358,6.0428,5.9937,6.0148,1243400.0
2008-01-18 11:40:00,8.57,8.58,8.55,8.58,919200.0,6.0078,6.0148,5.9937,6.0148,919200.0
2008-01-18 11:45:00,8.58,8.58,8.55,8.57,490200.0,6.0148,6.0148,5.9937,6.0078,490200.0
2008-01-18 11:50:00,8.57,8.58,8.56,8.58,385800.0,6.0078,6.0148,6.0007,6.0148,385800.0
2008-01-18 11:55:00,8.58,8.59,8.54,8.59,643800.0,6.0148,6.0218,5.9867,6.0218,643800.0
2008-01-18 12:00:00,8.59,8.61,8.59,8.6,745400.0,6.0218,6.0358,6.0218,6.0288,745400.0
2008-01-18 12:05:00,8.6,8.62,8.6,8.61,596400.0,6.0288,6.0428,6.0288,6.0358,596400.0
2008-01-18 12:10:00,8.61,8.62,8.59,8.61,762600.0,6.0358,6.0428,6.0218,6.0358,762600.0
2008-01-18 12:15:00,8.6,8.61,8.55,8.55,992000.0,6.0288,6.0358,5.9937,5.9937,992000.0
2008-01-18 12:20:00,8.55,8.56,8.53,8.56,806000.0,5.9937,6.0007,5.9797,6.0007,806000.0
2008-01-18 12:25:00,8.56,8.58,8.56,8.58,439800.0,6.0007,6.0148,6.0007,6.0148,439800.0
2008-01-18 12:30:00,8.58,8.58,8.56,8.56,847800.0,6.0148,6.0148,6.0007,6.0007,847800.0
2008-01-18 12:35:00,8.57,8.58,8.56,8.56,623000.0,6.0078,6.0148,6.0007,6.0007,623000.0
2008-01-18 12:40:00,8.56,8.58,8.55,8.55,283200.0,6.0007,6.0148,5.9937,5.9937,283200.0
2008-01-18 12:45:00,8.55,8.58,8.55,8.58,196200.0,5.9937,6.0148,5.9937,6.0148,196200.0
2008-01-18 12:50:00,8.58,8.59,8.56,8.56,286200.0,6.0148,6.0218,6.0007,6.0007,286200.0
2008-01-18 12:55:00,8.56,8.58,8.56,8.58,346600.0,6.0007,6.0148,6.0007,6.0148,346600.0
2008-01-18 13:00:00,8.58,8.61,8.58,8.6,365200.0,6.0148,6.0358,6.0148,6.0288,365200.0
2008-01-18 13:05:00,8.61,8.61,8.6,8.6,323400.0,6.0358,6.0358,6.0288,6.0288,323400.0
2008-01-18 13:10:00,8.59,8.59,8.56,8.57,402800.0,6.0218,6.0218,6.0007,6.0078,402800.0
2008-01-18 13:15:00,8.57,8.58,8.53,8.53,533600.0,6.0078,6.0148,5.9797,5.9797,533600.0
2008-01-18 13:20:00,8.53,8.55,8.53,8.55,292200.0,5.9797,5.9937,5.9797,5.9937,292200.0
2008-01-18 13:25:00,8.55,8.56,8.55,8.56,239200.0,5.9937,6.0007,5.9937,6.0007,239200.0
2008-01-18 13:30:00,8.56,8.58,8.56,8.57,262000.0,6.0007,6.0148,6.0007,6.0078,262000.0
2008-01-18 13:35:00,8.56,8.58,8.55,8.55,285200.0,6.0007,6.0148,5.9937,5.9937,285200.0
2008-01-18 13:40:00,8.55,8.56,8.54,8.55,542200.0,5.9937,6.0007,5.9867,5.9937,542200.0
2008-01-18 13:45:00,8.55,8.55,8.53,8.53,999800.0,5.9937,5.9937,5.9797,5.9797,999800.0
2008-01-18 13:50:00,8.53,8.54,8.5,8.51,954000.0,5.9797,5.9867,5.9587,5.9657,954000.0
2008-01-18 13:55:00,8.51,8.53,8.51,8.51,716800.0,5.9657,5.9797,5.9657,5.9657,716800.0
2008-01-18 14:00:00,8.52,8.52,8.51,8.52,308800.0,5.9727,5.9727,5.9657,5.9727,308800.0
2008-01-18 14:05:00,8.52,8.52,8.51,8.51,633000.0,5.9727,5.9727,5.9657,5.9657,633000.0
2008-01-18 14:10:00,8.51,8.51,8.49,8.49,1326400.0,5.9657,5.9657,5.9517,5.9517,1326400.0
2008-01-18 14:15:00,8.5,8.53,8.5,8.52,793600.0,5.9587,5.9797,5.9587,5.9727,793600.0
2008-01-18 14:20:00,8.51,8.52,8.48,8.48,1277800.0,5.9657,5.9727,5.9447,5.9447,1277800.0
2008-01-18 14:25:00,8.48,8.49,8.46,8.47,1294600.0,5.9447,5.9517,5.9306,5.9377,1294600.0
2008-01-18 14:30:00,8.47,8.47,8.43,8.44,924400.0,5.9377,5.9377,5.9096,5.9166,924400.0
2008-01-18 14:35:00,8.43,8.47,8.43,8.46,1158000.0,5.9096,5.9377,5.9096,5.9306,1158000.0
2008-01-18 14:40:00,8.46,8.47,8.45,8.46,716400.0,5.9306,5.9377,5.9236,5.9306,716400.0
2008-01-18 14:45:00,8.46,8.47,8.45,8.45,805400.0,5.9306,5.9377,5.9236,5.9236,805400.0
2008-01-18 14:50:00,8.45,8.46,8.44,8.45,419400.0,5.9236,5.9306,5.9166,5.9236,419400.0
2008-01-18 14:55:00,8.45,8.5,8.45,8.5,648400.0,5.9236,5.9587,5.9236,5.9587,648400.0
2008-01-18 15:00:00,8.49,8.5,8.45,8.47,615800.0,5.9517,5.9587,5.9236,5.9377,615800.0
2008-01-18 15:05:00,8.48,8.52,8.47,8.52,1231800.0,5.9447,5.9727,5.9377,5.9727,1231800.0
2008-01-18 15:10:00,8.52,8.55,8.52,8.52,1226400.0,5.9727,5.9937,5.9727,5.9727,1226400.0
2008-01-18 15:15:00,8.52,8.53,8.5,8.5,878600.0,5.9727,5.9797,5.9587,5.9587,878600.0
2008-01-18 15:20:00,8.51,8.51,8.47,8.47,910600.0,5.9657,5.9657,5.9377,5.9377,910600.0
2008-01-18 15:25:00,8.47,8.49,8.47,8.47,792200.0,5.9377,5.9517,5.9377,5.9377,792200.0
2008-01-18 15:30:00,8.47,8.48,8.47,8.47,1206800.0,5.9377,5.9447,5.9377,5.9377,1206800.0
2008-01-18 15:35:00,8.47,8.48,8.47,8.47,752600.0,5.9377,5.9447,5.9377,5.9377,752600.0
2008-01-18 15:40:00,8.47,8.52,8.46,8.52,1061600.0,5.9377,5.9727,5.9306,5.9727,1061600.0
2008-01-18 15:45:00,8.51,8.53,8.5,8.52,1693400.0,5.9657,5.9797,5.9587,5.9727,1693400.0
2008-01-18 15:50:00,8.51,8.53,8.51,8.51,1929800.0,5.9657,5.9797,5.9657,5.9657,1929800.0
2008-01-18 15:55:00,8.51,8.53,8.5,8.51,2810600.0,5.9657,5.9797,5.9587,5.9657,2810600.0
2008-01-22 09:30:00,8.18,8.44,8.17,8.39,1400200.0,5.7344,5.9166,5.7273,5.8816,1400200.0
2008-01-22 09:35:00,8.39,8.44,8.33,8.33,1059200.0,5.8816,5.9166,5.8395,5.8395,1059200.0
2008-01-22 09:40:00,8.33,8.37,8.28,8.35,1165400.0,5.8395,5.8676,5.8045,5.8535,1165400.0
2008-01-22 09:45:00,8.36,8.4,8.35,8.38,1434800.0,5.8605,5.8886,5.8535,5.8746,1434800.0
2008-01-22 09:50:00,8.38,8.4,8.31,8.31,1064000.0,5.8746,5.8886,5.8255,5.8255,1064000.0
2008-01-22 09:55:00,8.31,8.36,8.3,8.35,921800.0,5.8255,5.8605,5.8185,5.8535,921800.0
2008-01-22 10:00:00,8.35,8.4,8.31,8.31,541600.0,5.8535,5.8886,5.8255,5.8255,541600.0
2008-01-22 10:05:00,8.31,8.36,8.3,8.32,341400.0,5.8255,5.8605,5.8185,5.8325,341400.0
2008-01-22 10:10:00,8.32,8.34,8.31,8.31,983600.0,5.8325,5.8465,5.8255,5.8255,983600.0
2008-01-22 10:15:00,8.31,8.35,8.3,8.33,1324000.0,5.8255,5.8535,5.8185,5.8395,1324000.0
2008-01-22 10:20:00,8.33,8.38,8.31,8.37,2131400.0,5.8395,5.8746,5.8255,5.8676,2131400.0
2008-01-22 10:25:00,8.37,8.38,8.36,8.37,1331400.0,5.8676,5.8746,5.8605,5.8676,1331400.0
2008-01-22 10:30:00,8.37,8.37,8.31,8.35,731400.0,5.8676,5.8676,5.8255,5.8535,731400.0
2008-01-22 10:35:00,8.35,8.38,8.35,8.36,706800.0,5.8535,5.8746,5.8535,5.8605,706800.0
2008-01-22 10:40:00,8.35,8.38,8.33,8.33,1399000.0,5.8535,5.8746,5.8395,5.8395,1399000.0
2008-01-22 10:45:00,8.33,8.35,8.3,8.31,1236000.0,5.8395,5.8535,5.8185,5.8255,1236000.0
2008-01-22 10:50:00,8.31,8.32,8.29,8.29,807200.0,5.8255,5.8325,5.8115,5.8115,807200.0
2008-01-22 10:55:00,8.29,8.32,8.26,8.28,726800.0,5.8115,5.8325,5.7904,5.8045,726800.0
2008-01-22 11:00:00,8.27,8.3,8.26,8.29,553800.0,5.7974,5.8185,5.7904,5.8115,553800.0
2008-01-22 11:05:00,8.29,8.38,8.29,8.38,1410600.0,5.8115,5.8746,5.8115,5.8746,1410600.0
2008-01-22 11:10:00,8.37,8.4,8.31,8.38,2377200.0,5.8676,5.8886,5.8255,5.8746,2377200.0
2008-01-22 11:15:00,8.38,8.39,8.34,8.34,1133800.0,5.8746,5.8816,5.8465,5.8465,1133800.0
2008-01-22 11:20:00,8.34,8.35,8.32,8.34,552200.0,5.8465,5.8535,5.8325,5.8465,552200.0
2008-01-22 11:25:00,8.34,8.36,8.31,8.33,509800.0,5.8465,5.8605,5.8255,5.8395,509800.0
2008-01-22 11:30:00,8.34,8.34,8.31,8.32,919400.0,5.8465,5.8465,5.8255,5.8325,919400.0
2008-01-22 11:35:00,8.31,8.36,8.31,8.36,706200.0,5.8255,5.8605,5.8255,5.8605,706200.0
2008-01-22 11:40:00,8.35,8.37,8.34,8.36,609800.0,5.8535,5.8676,5.8465,5.8605,609800.0
2008-01-22 11:45:00,8.36,8.4,8.36,8.38,580200.0,5.8605,5.8886,5.8605,5.8746,580200.0
2008-01-22 11:50:00,8.39,8.39,8.33,8.37,1055600.0,5.8816,5.8816,5.8395,5.8676,1055600.0
2008-01-22 11:55:00,8.37,8.37,8.31,8.31,474000.0,5.8676,5.8676,5.8255,5.8255,474000.0
2008-01-22 12:00:00,8.32,8.36,8.31,8.35,406200.0,5.8325,5.8605,5.8255,5.8535,406200.0
2008-01-22 12:05:00,8.35,8.36,8.31,8.35,843400.0,5.8535,5.8605,5.8255,5.8535,843400.0
2008-01-22 12:10:00,8.35,8.39,8.34,8.34,855200.0,5.8535,5.8816,5.8465,5.8465,855200.0
2008-01-22 12:15:00,8.34,8.35,8.31,8.31,364800.0,5.8465,5.8535,5.8255,5.8255,364800.0
2008-01-22 12:20:00,8.31,8.32,8.3,8.31,364200.0,5.8255,5.8325,5.8185,5.8255,364200.0
2008-01-22 12:25:00,8.31,8.34,8.3,8.31,429600.0,5.8255,5.8465,5.8185,5.8255,429600.0
2008-01-22 12:30:00,8.3,8.31,8.28,8.3,548800.0,5.8185,5.8255,5.8045,5.8185,548800.0
2008-01-22 12:35:00,8.3,8.3,8.3,8.3,214000.0,5.8185,5.8185,5.8185,5.8185,214000.0
2008-01-22 12:40:00,8.3,8.3,8.27,8.3,504600.0,5.8185,5.8185,5.7974,5.8185,504600.0
2008-01-22 12:45:00,8.3,8.31,8.28,8.3,241400.0,5.8185,5.8255,5.8045,5.8185,241400.0
2008-01-22 12:50:00,8.29,8.31,8.29,8.3,584800.0,5.8115,5.8255,5.8115,5.8185,584800.0
2008-01-22 12:55:00,8.31,8.31,8.29,8.31,679800.0,5.8255,5.8255,5.8115,5.8255,679800.0
2008-01-22 13:00:00,8.31,8.33,8.3,8.31,719200.0,5.8255,5.8395,5.8185,5.8255,719200.0
2008-01-22 13:05:00,8.31,8.35,8.29,8.34,578800.0,5.8255,5.8535,5.8115,5.8465,578800.0
2008-01-22 13:10:00,8.35,8.36,8.31,8.31,728000.0,5.8535,5.8605,5.8255,5.8255,728000.0
2008-01-22 13:15:00,8.31,8.34,8.31,8.33,463400.0,5.8255,5.8465,5.8255,5.8395,463400.0
2008-01-22 13:20:00,8.32,8.35,8.31,8.34,361000.0,5.8325,5.8535,5.8255,5.8465,361000.0
2008-01-22 13:25:00,8.34,8.35,8.29,8.31,469800.0,5.8465,5.8535,5.8115,5.8255,469800.0
2008-01-22 13:30:00,8.32,8.33,8.3,8.31,384800.0,5.8325,5.8395,5.8185,5.8255,384800.0
2008-01-22 13:35:00,8.31,8.33,8.3,8.33,637600.0,5.8255,5.8395,5.8185,5.8395,637600.0
2008-01-22 13:40:00,8.33,8.36,8.3,8.32,764400.0,5.8395,5.8605,5.8185,5.8325,764400.0
2008-01-22 13:45:00,8.31,8.33,8.29,8.33,759800.0,5.8255,5.8395,5.8115,5.8395,759800.0
2008-01-22 13:50:00,8.33,8.34,8.3,8.33,736200.0,5.8395,5.8465,5.8185,5.8395,736200.0
2008-01-22 13:55:00,8.33,8.34,8.3,8.34,523800.0,5.8395,5.8465,5.8185,5.8465,523800.0
2008-01-22 14:00:00,8.34,8.34,8.3,8.31,329000.0,5.8465,5.8465,5.8185,5.8255,329000.0
2008-01-22 14:05:00,8.31,8.31,8.28,8.29,334000.0,5.8255,5.8255,5.8045,5.8115,334000.0
2008-01-22 14:10:00,8.29,8.32,8.27,8.28,363800.0,5.8115,5.8325,5.7974,5.8045,363800.0
2008-01-22 14:15:00,8.28,8.33,8.28,8.33,524400.0,5.8045,5.8395,5.8045,5.8395,524400.0
2008-01-22 14:20:00,8.33,8.33,8.27,8.3,922400.0,5.8395,5.8395,5.7974,5.8185,922400.0
2008-01-22 14:25:00,8.3,8.3,8.28,8.28,370200.0,5.8185,5.8185,5.8045,5.8045,370200.0
2008-01-22 14:30:00,8.28,8.29,8.23,8.25,1022800.0,5.8045,5.8115,5.7694,5.7834,1022800.0
2008-01-22 14:35:00,8.25,8.28,8.25,8.25,667200.0,5.7834,5.8045,5.7834,5.7834,667200.0
2008-01-22 14:40:00,8.26,8.28,8.22,8.27,876000.0,5.7904,5.8045,5.7624,5.7974,876000.0
2008-01-22 14:45:00,8.27,8.29,8.26,8.28,504400.0,5.7974,5.8115,5.7904,5.8045,504400.0
2008-01-22 14:50:00,8.29,8.29,8.27,8.28,300800.0,5.8115,5.8115,5.7974,5.8045,300800.0
2008-01-22 14:55:00,8.28,8.3,8.27,8.29,885600.0,5.8045,5.8185,5.7974,5.8115,885600.0
2008-01-22 15:00:00,8.29,8.33,8.28,8.32,512800.0,5.8115,5.8395,5.8045,5.8325,512800.0
2008-01-22 15:05:00,8.33,8.37,8.31,8.34,888200.0,5.8395,5.8676,5.8255,5.8465,888200.0
2008-01-22 15:10:00,8.34,8.34,8.31,8.31,774000.0,5.8465,5.8465,5.8255,5.8255,774000.0
2008-01-22 15:15:00,8.31,8.35,8.3,8.33,725600.0,5.8255,5.8535,5.8185,5.8395,725600.0
2008-01-22 15:20:00,8.33,8.4,8.33,8.38,1191200.0,5.8395,5.8886,5.8395,5.8746,1191200.0
2008-01-22 15:25:00,8.38,8.38,8.36,8.38,577800.0,5.8746,5.8746,5.8605,5.8746,577800.0
2008-01-22 15:30:00,8.38,8.44,8.37,8.44,1698400.0,5.8746,5.9166,5.8676,5.9166,1698400.0
2008-01-22 15:35:00,8.44,8.49,8.43,8.45,1580800.0,5.9166,5.9517,5.9096,5.9236,1580800.0
2008-01-22 15:40:00,8.45,8.46,8.38,8.4,1273200.0,5.9236,5.9306,5.8746,5.8886,1273200.0
2008-01-22 15:45:00,8.4,8.43,8.38,8.38,774400.0,5.8886,5.9096,5.8746,5.8746,774400.0
2008-01-22 15:50:00,8.39,8.39,8.31,8.33,1790800.0,5.8816,5.8816,5.8255,5.8395,1790800.0
2008-01-22 15:55:00,8.33,8.37,8.33,8.34,1970600.0,5.8395,5.8676,5.8395,5.8465,1970600.0
2008-01-23 09:30:00,8.17,8.29,8.1,8.23,1266800.0,5.7273,5.8115,5.6783,5.7694,1266800.0
2008-01-23 09:35:00,8.23,8.24,8.2,8.23,884400.0,5.7694,5.7764,5.7484,5.7694,884400.0
2008-01-23 09:40:00,8.23,8.24,8.19,8.19,930000.0,5.7694,5.7764,5.7414,5.7414,930000.0
2008-01-23 09:45:00,8.19,8.2,8.15,8.18,895600.0,5.7414,5.7484,5.7133,5.7344,895600.0
2008-01-23 09:50:00,8.18,8.23,8.16,8.18,1468400.0,5.7344,5.7694,5.7203,5.7344,1468400.0
2008-01-23 09:55:00,8.17,8.22,8.16,8.22,860800.0,5.7273,5.7624,5.7203,5.7624,860800.0
2008-01-23 10:00:00,8.22,8.25,8.2,8.22,1274800.0,5.7624,5.7834,5.7484,5.7624,1274800.0
2008-01-23 10:05:00,8.22,8.24,8.17,8.17,723200.0,5.7624,5.7764,5.7273,5.7273,723200.0
2008-01-23 10:10:00,8.17,8.21,8.17,8.2,651200.0,5.7273,5.7554,5.7273,5.7484,651200.0
2008-01-23 10:15:00,8.2,8.22,8.2,8.21,788800.0,5.7484,5.7624,5.7484,5.7554,788800.0
2008-01-23 10:20:00,8.2,8.26,8.19,8.24,929200.0,5.7484,5.7904,5.7414,5.7764,929200.0
2008-01-23 10:25:00,8.24,8.26,8.23,8.23,497200.0,5.7764,5.7904,5.7694,5.7694,497200.0
2008-01-23 10:30:00,8.23,8.24,8.2,8.2,507600.0,5.7694,5.7764,5.7484,5.7484,507600.0
2008-01-23 10:35:00,8.2,8.21,8.18,8.2,561400.0,5.7484,5.7554,5.7344,5.7484,561400.0
2008-01-23 10:40:00,8.2,8.21,8.18,8.18,515600.0,5.7484,5.7554,5.7344,5.7344,515600.0
2008-01-23 10:45:00,8.18,8.21,8.18,8.21,490200.0,5.7344,5.7554,5.7344,5.7554,490200.0
2008-01-23 10:50:00,8.2,8.21,8.19,8.19,491800.0,5.7484,5.7554,5.7414,5.7414,491800.0
2008-01-23 10:55:00,8.19,8.25,8.19,8.22,480000.0,5.7414,5.7834,5.7414,5.7624,480000.0
2008-01-23 11:00:00,8.23,8.23,8.18,8.2,752200.0,5.7694,5.7694,5.7344,5.7484,752200.0
2008-01-23 11:05:00,8.2,8.21,8.17,8.18,729000.0,5.7484,5.7554,5.7273,5.7344,729000.0
2008-01-23 11:10:00,8.17,8.21,8.17,8.19,635800.0,5.7273,5.7554,5.7273,5.7414,635800.0
2008-01-23 11:15:00,8.19,8.19,8.17,8.19,530600.0,5.7414,5.7414,5.7273,5.7414,530600.0
2008-01-23 11:20:00,8.19,8.22,8.18,8.21,561600.0,5.7414,5.7624,5.7344,5.7554,561600.0
2008-01-23 11:25:00,8.21,8.22,8.2,8.21,586000.0,5.7554,5.7624,5.7484,5.7554,586000.0
2008-01-23 11:30:00,8.2,8.21,8.15,8.18,876000.0,5.7484,5.7554,5.7133,5.7344,876000.0
2008-01-23 11:35:00,8.18,8.22,8.15,8.21,578800.0,5.7344,5.7624,5.7133,5.7554,578800.0
2008-01-23 11:40:00,8.21,8.21,8.18,8.18,617400.0,5.7554,5.7554,5.7344,5.7344,617400.0
2008-01-23 11:45:00,8.18,8.19,8.16,8.17,640000.0,5.7344,5.7414,5.7203,5.7273,640000.0
2008-01-23 11:50:00,8.17,8.19,8.15,8.17,698000.0,5.7273,5.7414,5.7133,5.7273,698000.0
2008-01-23 11:55:00,8.17,8.18,8.15,8.15,312200.0,5.7273,5.7344,5.7133,5.7133,312200.0
2008-01-23 12:00:00,8.15,8.19,8.15,8.19,374000.0,5.7133,5.7414,5.7133,5.7414,374000.0
2008-01-23 12:05:00,8.19,8.21,8.17,8.18,500800.0,5.7414,5.7554,5.7273,5.7344,500800.0
2008-01-23 12:10:00,8.17,8.19,8.16,8.17,488200.0,5.7273,5.7414,5.7203,5.7273,488200.0
2008-01-23 12:15:00,8.17,8.2,8.16,8.18,729000.0,5.7273,5.7484,5.7203,5.7344,729000.0
2008-01-23 12:20:00,8.17,8.18,8.15,8.16,654200.0,5.7273,5.7344,5.7133,5.7203,654200.0
2008-01-23 12:25:00,8.15,8.17,8.13,8.13,647800.0,5.7133,5.7273,5.6993,5.6993,647800.0
2008-01-23 12:30:00,8.14,8.14,8.11,8.11,585200.0,5.7063,5.7063,5.6853,5.6853,585200.0
2008-01-23 12:35:00,8.11,8.13,8.1,8.1,508600.0,5.6853,5.6993,5.6783,5.6783,508600.0
2008-01-23 12:40:00,8.1,8.12,8.09,8.09,657800.0,5.6783,5.6923,5.6713,5.6713,657800.0
2008-01-23 12:45:00,8.09,8.15,8.06,8.13,1011000.0,5.6713,5.7133,5.6502,5.6993,1011000.0
2008-01-23 12:50:00,8.13,8.17,8.12,8.14,862400.0,5.6993,5.7273,5.6923,5.7063,862400.0
2008-01-23 12:55:00,8.15,8.15,8.13,8.13,361800.0,5.7133,5.7133,5.6993,5.6993,361800.0
2008-01-23 13:00:00,8.13,8.17,8.13,8.13,827200.0,5.6993,5.7273,5.6993,5.6993,827200.0
2008-01-23 13:05:00,8.13,8.15,8.13,8.13,228800.0,5.6993,5.7133,5.6993,5.6993,228800.0
2008-01-23 13:10:00,8.13,8.14,8.11,8.13,449000.0,5.6993,5.7063,5.6853,5.6993,449000.0
2008-01-23 13:15:00,8.13,8.17,8.13,8.15,362600.0,5.6993,5.7273,5.6993,5.7133,362600.0
2008-01-23 13:20:00,8.16,8.2,8.15,8.19,724800.0,5.7203,5.7484,5.7133,5.7414,724800.0
2008-01-23 13:25:00,8.19,8.21,8.19,8.2,540600.0,5.7414,5.7554,5.7414,5.7484,540600.0
2008-01-23 13:30:00,8.2,8.22,8.19,8.22,746800.0,5.7484,5.7624,5.7414,5.7624,746800.0
2008-01-23 13:35:00,8.22,8.24,8.21,8.21,735800.0,5.7624,5.7764,5.7554,5.7554,735800.0
2008-01-23 13:40:00,8.21,8.24,8.19,8.2,754000.0,5.7554,5.7764,5.7414,5.7484,754000.0
2008-01-23 13:45:00,8.2,8.24,8.2,8.24,621400.0,5.7484,5.7764,5.7484,5.7764,621400.0
2008-01-23 13:50:00,8.24,8.25,8.22,8.22,715800.0,5.7764,5.7834,5.7624,5.7624,715800.0
2008-01-23 13:55:00,8.22,8.24,8.21,8.24,482600.0,5.7624,5.7764,5.7554,5.7764,482600.0
2008-01-23 14:00:00,8.24,8.24,8.21,8.22,451000.0,5.7764,5.7764,5.7554,5.7624,451000.0
2008-01-23 14:05:00,8.22,8.29,8.22,8.29,595200.0,5.7624,5.8115,5.7624,5.8115,595200.0
2008-01-23 14:10:00,8.29,8.3,8.26,8.3,1100000.0,5.8115,5.8185,5.7904,5.8185,1100000.0
2008-01-23 14:15:00,8.3,8.3,8.27,8.28,792400.0,5.8185,5.8185,5.7974,5.8045,792400.0
2008-01-23 14:20:00,8.28,8.35,8.28,8.33,1110200.0,5.8045,5.8535,5.8045,5.8395,1110200.0
2008-01-23 14:25:00,8.33,8.35,8.33,8.33,932200.0,5.8395,5.8535,5.8395,5.8395,932200.0
2008-01-23 14:30:00,8.33,8.33,8.28,8.29,594800.0,5.8395,5.8395,5.8045,5.8115,594800.0
2008-01-23 14:35:00,8.29,8.33,8.28,8.33,691600.0,5.8115,5.8395,5.8045,5.8395,691600.0
2008-01-23 14:40:00,8.33,8.33,8.29,8.3,732200.0,5.8395,5.8395,5.8115,5.8185,732200.0
2008-01-23 14:45:00,8.3,8.31,8.29,8.31,955200.0,5.8185,5.8255,5.8115,5.8255,955200.0
2008-01-23 14:50:00,8.31,8.31,8.29,8.3,508200.0,5.8255,5.8255,5.8115,5.8185,508200.0
2008-01-23 14:55:00,8.3,8.34,8.3,8.33,1107200.0,5.8185,5.8465,5.8185,5.8395,1107200.0
2008-01-23 15:00:00,8.33,8.4,8.31,8.39,1450000.0,5.8395,5.8886,5.8255,5.8816,1450000.0
2008-01-23 15:05:00,8.39,8.41,8.36,8.4,1585400.0,5.8816,5.8956,5.8605,5.8886,1585400.0
2008-01-23 15:10:00,8.4,8.47,8.4,8.47,1675000.0,5.8886,5.9377,5.8886,5.9377,1675000.0
2008-01-23 15:15:00,8.47,8.47,8.44,8.44,1322600.0,5.9377,5.9377,5.9166,5.9166,1322600.0
2008-01-23 15:20:00,8.44,8.52,8.44,8.52,1406600.0,5.9166,5.9727,5.9166,5.9727,1406600.0
2008-01-23 15:25:00,8.51,8.56,8.49,8.54,1885000.0,5.9657,6.0007,5.9517,5.9867,1885000.0
2008-01-23 15:30:00,8.54,8.56,8.52,8.55,1522600.0,5.9867,6.0007,5.9727,5.9937,1522600.0
2008-01-23 15:35:00,8.55,8.62,8.55,8.6,1522600.0,5.9937,6.0428,5.9937,6.0288,1522600.0
2008-01-23 15:40:00,8.6,8.6,8.56,8.6,1993000.0,6.0288,6.0288,6.0007,6.0288,1993000.0
2008-01-23 15:45:00,8.59,8.68,8.58,8.65,3211400.0,6.0218,6.0849,6.0148,6.0638,3211400.0
2008-01-23 15:50:00,8.65,8.67,8.64,8.65,1575200.0,6.0638,6.0779,6.0568,6.0638,1575200.0
2008-01-23 15:55:00,8.65,8.67,8.63,8.63,2196200.0,6.0638,6.0779,6.0498,6.0498,2196200.0
2008-01-24 09:30:00,8.58,8.63,8.52,8.56,899400.0,6.0148,6.0498,5.9727,6.0007,899400.0
2008-01-24 09:35:00,8.56,8.63,8.56,8.59,569000.0,6.0007,6.0498,6.0007,6.0218,569000.0
2008-01-24 09:40:00,8.59,8.7,8.58,8.7,760800.0,6.0218,6.0989,6.0148,6.0989,760800.0
2008-01-24 09:45:00,8.7,8.72,8.63,8.67,960600.0,6.0989,6.1129,6.0498,6.0779,960600.0
2008-01-24 09:50:00,8.67,8.69,8.63,8.69,837200.0,6.0779,6.0919,6.0498,6.0919,837200.0
2008-01-24 09:55:00,8.69,8.7,8.64,8.65,1265400.0,6.0919,6.0989,6.0568,6.0638,1265400.0
2008-01-24 10:00:00,8.65,8.79,8.65,8.79,1072200.0,6.0638,6.162,6.0638,6.162,1072200.0
2008-01-24 10:05:00,8.79,8.79,8.69,8.7,667600.0,6.162,6.162,6.0919,6.0989,667600.0
2008-01-24 10:10:00,8.7,8.74,8.65,8.65,1369800.0,6.0989,6.1269,6.0638,6.0638,1369800.0
2008-01-24 10:15:00,8.65,8.68,8.62,8.62,783800.0,6.0638,6.0849,6.0428,6.0428,783800.0
2008-01-24 10:20:00,8.62,8.68,8.62,8.65,768000.0,6.0428,6.0849,6.0428,6.0638,768000.0
2008-01-24 10:25:00,8.65,8.67,8.62,8.65,719600.0,6.0638,6.0779,6.0428,6.0638,719600.0
2008-01-24 10:30:00,8.65,8.69,8.63,8.66,1147400.0,6.0638,6.0919,6.0498,6.0708,1147400.0
2008-01-24 10:35:00,8.66,8.69,8.65,8.67,690800.0,6.0708,6.0919,6.0638,6.0779,690800.0
2008-01-24 10:40:00,8.67,8.67,8.63,8.65,793400.0,6.0779,6.0779,6.0498,6.0638,793400.0
2008-01-24 10:45:00,8.66,8.67,8.63,8.64,1118000.0,6.0708,6.0779,6.0498,6.0568,1118000.0
2008-01-24 10:50:00,8.64,8.65,8.63,8.64,1347600.0,6.0568,6.0638,6.0498,6.0568,1347600.0
2008-01-24 10:55:00,8.64,8.67,8.63,8.65,833200.0,6.0568,6.0779,6.0498,6.0638,833200.0
2008-01-24 11:00:00,8.65,8.66,8.63,8.65,1377800.0,6.0638,6.0708,6.0498,6.0638,1377800.0
2008-01-24 11:05:00,8.64,8.65,8.63,8.65,767000.0,6.0568,6.0638,6.0498,6.0638,767000.0
2008-01-24 11:10:00,8.65,8.65,8.64,8.65,508000.0,6.0638,6.0638,6.0568,6.0638,508000.0
2008-01-24 11:15:00,8.65,8.65,8.65,8.65,270600.0,6.0638,6.0638,6.0638,6.0638,270600.0
2008-01-24 11:20:00,8.65,8.65,8.64,8.65,611600.0,6.0638,6.0638,6.0568,6.0638,611600.0
2008-01-24 11:25:00,8.65,8.65,8.64,8.65,499800.0,6.0638,6.0638,6.0568,6.0638,499800.0
2008-01-24 11:30:00,8.65,8.67,8.64,8.65,596200.0,6.0638,6.0779,6.0568,6.0638,596200.0
2008-01-24 11:35:00,8.65,8.65,8.63,8.65,370600.0,6.0638,6.0638,6.0498,6.0638,370600.0
2008-01-24 11:40:00,8.65,8.65,8.65,8.65,182000.0,6.0638,6.0638,6.0638,6.0638,182000.0
2008-01-24 11:45:00,8.65,8.67,8.65,8.66,673200.0,6.0638,6.0779,6.0638,6.0708,673200.0
2008-01-24 11:50:00,8.67,8.7,8.66,8.68,1692200.0,6.0779,6.0989,6.0708,6.0849,1692200.0
2008-01-24 11:55:00,8.69,8.69,8.65,8.66,764000.0,6.0919,6.0919,6.0638,6.0708,764000.0
2008-01-24 12:00:00,8.65,8.68,8.65,8.67,314600.0,6.0638,6.0849,6.0638,6.0779,314600.0
2008-01-24 12:05:00,8.67,8.68,8.66,8.68,437200.0,6.0779,6.0849,6.0708,6.0849,437200.0
2008-01-24 12:10:00,8.68,8.68,8.67,8.68,179400.0,6.0849,6.0849,6.0779,6.0849,179400.0
2008-01-24 12:15:00,8.67,8.68,8.67,8.68,222000.0,6.0779,6.0849,6.0779,6.0849,222000.0
2008-01-24 12:20:00,8.67,8.68,8.66,8.66,322000.0,6.0779,6.0849,6.0708,6.0708,322000.0
2008-01-24 12:25:00,8.65,8.66,8.64,8.65,194200.0,6.0638,6.0708,6.0568,6.0638,194200.0
2008-01-24 12:30:00,8.65,8.65,8.65,8.65,192600.0,6.0638,6.0638,6.0638,6.0638,192600.0
2008-01-24 12:35:00,8.65,8.65,8.64,8.65,627400.0,6.0638,6.0638,6.0568,6.0638,627400.0
2008-01-24 12:40:00,8.65,8.67,8.63,8.65,1185200.0,6.0638,6.0779,6.0498,6.0638,1185200.0
2008-01-24 12:45:00,8.65,8.66,8.65,8.65,472000.0,6.0638,6.0708,6.0638,6.0638,472000.0
2008-01-24 12:50:00,8.65,8.66,8.65,8.65,393800.0,6.0638,6.0708,6.0638,6.0638,393800.0
2008-01-24 12:55:00,8.65,8.65,8.65,8.65,341200.0,6.0638,6.0638,6.0638,6.0638,341200.0
2008-01-24 13:00:00,8.65,8.65,8.65,8.65,425800.0,6.0638,6.0638,6.0638,6.0638,425800.0
2008-01-24 13:05:00,8.65,8.65,8.63,8.63,312800.0,6.0638,6.0638,6.0498,6.0498,312800.0
2008-01-24 13:10:00,8.63,8.65,8.63,8.65,450800.0,6.0498,6.0638,6.0498,6.0638,450800.0
2008-01-24 13:15:00,8.65,8.65,8.64,8.64,374600.0,6.0638,6.0638,6.0568,6.0568,374600.0
2008-01-24 13:20:00,8.64,8.65,8.64,8.65,204400.0,6.0568,6.0638,6.0568,6.0638,204400.0
2008-01-24 13:25:00,8.65,8.65,8.63,8.65,861800.0,6.0638,6.0638,6.0498,6.0638,861800.0
2008-01-24 13:30:00,8.65,8.65,8.64,8.65,1124200.0,6.0638,6.0638,6.0568,6.0638,1124200.0
2008-01-24 13:35:00,8.65,8.65,8.65,8.65,160200.0,6.0638,6.0638,6.0638,6.0638,160200.0
2008-01-24 13:40:00,8.65,8.67,8.65,8.65,581600.0,6.0638,6.0779,6.0638,6.0638,581600.0
2008-01-24 13:45:00,8.65,8.67,8.65,8.67,896200.0,6.0638,6.0779,6.0638,6.0779,896200.0
2008-01-24 13:50:00,8.67,8.68,8.67,8.68,470200.0,6.0779,6.0849,6.0779,6.0849,470200.0
2008-01-24 13:55:00,8.68,8.68,8.67,8.67,222600.0,6.0849,6.0849,6.0779,6.0779,222600.0
2008-01-24 14:00:00,8.67,8.67,8.67,8.67,204600.0,6.0779,6.0779,6.0779,6.0779,204600.0
2008-01-24 14:05:00,8.67,8.68,8.67,8.67,1046000.0,6.0779,6.0849,6.0779,6.0779,1046000.0
2008-01-24 14:10:00,8.67,8.67,8.65,8.65,422800.0,6.0779,6.0779,6.0638,6.0638,422800.0
2008-01-24 14:15:00,8.65,8.67,8.64,8.64,386800.0,6.0638,6.0779,6.0568,6.0568,386800.0
2008-01-24 14:20:00,8.64,8.65,8.64,8.65,440000.0,6.0568,6.0638,6.0568,6.0638,440000.0
2008-01-24 14:25:00,8.65,8.65,8.65,8.65,324800.0,6.0638,6.0638,6.0638,6.0638,324800.0
2008-01-24 14:30:00,8.65,8.65,8.63,8.63,585400.0,6.0638,6.0638,6.0498,6.0498,585400.0
2008-01-24 14:35:00,8.64,8.65,8.63,8.65,283000.0,6.0568,6.0638,6.0498,6.0638,283000.0
2008-01-24 14:40:00,8.65,8.65,8.63,8.63,679000.0,6.0638,6.0638,6.0498,6.0498,679000.0
2008-01-24 14:45:00,8.63,8.65,8.63,8.63,865000.0,6.0498,6.0638,6.0498,6.0498,865000.0
2008-01-24 14:50:00,8.63,8.64,8.63,8.63,796000.0,6.0498,6.0568,6.0498,6.0498,796000.0
2008-01-24 14:55:00,8.63,8.65,8.63,8.65,901400.0,6.0498,6.0638,6.0498,6.0638,901400.0
2008-01-24 15:00:00,8.64,8.65,8.63,8.64,618400.0,6.0568,6.0638,6.0498,6.0568,618400.0
2008-01-24 15:05:00,8.64,8.65,8.64,8.64,275000.0,6.0568,6.0638,6.0568,6.0568,275000.0
2008-01-24 15:10:00,8.65,8.65,8.64,8.65,321000.0,6.0638,6.0638,6.0568,6.0638,321000.0
2008-01-24 15:15:00,8.65,8.65,8.63,8.63,911800.0,6.0638,6.0638,6.0498,6.0498,911800.0
2008-01-24 15:20:00,8.63,8.65,8.63,8.65,2173400.0,6.0498,6.0638,6.0498,6.0638,2173400.0
2008-01-24 15:25:00,8.65,8.65,8.65,8.65,1761600.0,6.0638,6.0638,6.0638,6.0638,1761600.0
2008-01-24 15:30:00,8.65,8.65,8.65,8.65,706600.0,6.0638,6.0638,6.0638,6.0638,706600.0
2008-01-24 15:35:00,8.65,8.65,8.64,8.65,1363600.0,6.0638,6.0638,6.0568,6.0638,1363600.0
2008-01-24 15:40:00,8.65,8.69,8.65,8.67,1210400.0,6.0638,6.0919,6.0638,6.0779,1210400.0
2008-01-24 15:45:00,8.67,8.69,8.67,8.68,1830000.0,6.0779,6.0919,6.0779,6.0849,1830000.0
2008-01-24 15:50:00,8.68,8.71,8.68,8.71,2528000.0,6.0849,6.1059,6.0849,6.1059,2528000.0
2008-01-24 15:55:00,8.71,8.72,8.71,8.72,2331800.0,6.1059,6.1129,6.1059,6.1129,2331800.0
2008-01-25 09:30:00,8.7,8.76,8.68,8.71,957000.0,6.0989,6.141,6.0849,6.1059,957000.0
2008-01-25 09:35:00,8.7,8.79,8.7,8.77,753600.0,6.0989,6.162,6.0989,6.148,753600.0
2008-01-25 09:40:00,8.77,8.79,8.71,8.74,1314600.0,6.148,6.162,6.1059,6.1269,1314600.0
2008-01-25 09:45:00,8.73,8.75,8.71,8.72,523200.0,6.1199,6.1339,6.1059,6.1129,523200.0
2008-01-25 09:50:00,8.72,8.74,8.7,8.72,801400.0,6.1129,6.1269,6.0989,6.1129,801400.0
2008-01-25 09:55:00,8.73,8.74,8.7,8.72,792000.0,6.1199,6.1269,6.0989,6.1129,792000.0
2008-01-25 10:00:00,8.72,8.72,8.64,8.68,551800.0,6.1129,6.1129,6.0568,6.0849,551800.0
2008-01-25 10:05:00,8.68,8.71,8.67,8.68,396000.0,6.0849,6.1059,6.0779,6.0849,396000.0
2008-01-25 10:10:00,8.68,8.68,8.63,8.68,493600.0,6.0849,6.0849,6.0498,6.0849,493600.0
2008-01-25 10:15:00,8.68,8.72,8.65,8.71,359600.0,6.0849,6.1129,6.0638,6.1059,359600.0
2008-01-25 10:20:00,8.71,8.72,8.67,8.67,348600.0,6.1059,6.1129,6.0779,6.0779,348600.0
2008-01-25 10:25:00,8.67,8.71,8.65,8.69,490200.0,6.0779,6.1059,6.0638,6.0919,490200.0
2008-01-25 10:30:00,8.69,8.7,8.59,8.59,479800.0,6.0919,6.0989,6.0218,6.0218,479800.0
2008-01-25 10:35:00,8.59,8.65,8.59,8.65,448400.0,6.0218,6.0638,6.0218,6.0638,448400.0
2008-01-25 10:40:00,8.65,8.67,8.63,8.66,585200.0,6.0638,6.0779,6.0498,6.0708,585200.0
2008-01-25 10:45:00,8.66,8.7,8.65,8.69,354200.0,6.0708,6.0989,6.0638,6.0919,354200.0
2008-01-25 10:50:00,8.69,8.7,8.65,8.68,296800.0,6.0919,6.0989,6.0638,6.0849,296800.0
2008-01-25 10:55:00,8.68,8.68,8.63,8.65,450000.0,6.0849,6.0849,6.0498,6.0638,450000.0
2008-01-25 11:00:00,8.65,8.65,8.63,8.65,712400.0,6.0638,6.0638,6.0498,6.0638,712400.0
2008-01-25 11:05:00,8.65,8.67,8.64,8.64,390200.0,6.0638,6.0779,6.0568,6.0568,390200.0
2008-01-25 11:10:00,8.64,8.65,8.63,8.65,254000.0,6.0568,6.0638,6.0498,6.0638,254000.0
2008-01-25 11:15:00,8.65,8.68,8.65,8.66,303600.0,6.0638,6.0849,6.0638,6.0708,303600.0
2008-01-25 11:20:00,8.66,8.67,8.65,8.65,632200.0,6.0708,6.0779,6.0638,6.0638,632200.0
2008-01-25 11:25:00,8.66,8.67,8.65,8.65,763400.0,6.0708,6.0779,6.0638,6.0638,763400.0
2008-01-25 11:30:00,8.65,8.68,8.65,8.68,568400.0,6.0638,6.0849,6.0638,6.0849,568400.0
2008-01-25 11:35:00,8.68,8.71,8.66,8.68,287000.0,6.0849,6.1059,6.0708,6.0849,287000.0
2008-01-25 11:40:00,8.69,8.69,8.67,8.68,293200.0,6.0919,6.0919,6.0779,6.0849,293200.0
2008-01-25 11:45:00,8.68,8.69,8.65,8.65,262200.0,6.0849,6.0919,6.0638,6.0638,262200.0
2008-01-25 11:50:00,8.66,8.67,8.65,8.67,172600.0,6.0708,6.0779,6.0638,6.0779,172600.0
2008-01-25 11:55:00,8.67,8.68,8.66,8.66,156200.0,6.0779,6.0849,6.0708,6.0708,156200.0
2008-01-25 12:00:00,8.66,8.67,8.65,8.66,255600.0,6.0708,6.0779,6.0638,6.0708,255600.0
2008-01-25 12:05:00,8.66,8.68,8.65,8.65,245400.0,6.0708,6.0849,6.0638,6.0638,245400.0
2008-01-25 12:10:00,8.65,8.66,8.65,8.65,72400.0,6.0638,6.0708,6.0638,6.0638,72400.0
2008-01-25 12:15:00,8.65,8.67,8.65,8.67,144400.0,6.0638,6.0779,6.0638,6.0779,144400.0
2008-01-25 12:20:00,8.67,8.68,8.67,8.68,134600.0,6.0779,6.0849,6.0779,6.0849,134600.0
2008-01-25 12:25:00,8.68,8.68,8.65,8.65,110600.0,6.0849,6.0849,6.0638,6.0638,110600.0
2008-01-25 12:30:00,8.66,8.66,8.65,8.65,299200.0,6.0708,6.0708,6.0638,6.0638,299200.0
2008-01-25 12:35:00,8.65,8.67,8.65,8.65,459800.0,6.0638,6.0779,6.0638,6.0638,459800.0
2008-01-25 12:40:00,8.65,8.68,8.65,8.68,398000.0,6.0638,6.0849,6.0638,6.0849,398000.0
2008-01-25 12:45:00,8.68,8.68,8.65,8.67,670200.0,6.0849,6.0849,6.0638,6.0779,670200.0
2008-01-25 12:50:00,8.66,8.68,8.65,8.68,287000.0,6.0708,6.0849,6.0638,6.0849,287000.0
2008-01-25 12:55:00,8.68,8.68,8.65,8.65,1252600.0,6.0849,6.0849,6.0638,6.0638,1252600.0
2008-01-25 13:00:00,8.65,8.65,8.63,8.65,622600.0,6.0638,6.0638,6.0498,6.0638,622600.0
2008-01-25 13:05:00,8.65,8.67,8.63,8.64,334400.0,6.0638,6.0779,6.0498,6.0568,334400.0
2008-01-25 13:10:00,8.64,8.67,8.63,8.66,530200.0,6.0568,6.0779,6.0498,6.0708,530200.0
2008-01-25 13:15:00,8.66,8.67,8.65,8.66,166800.0,6.0708,6.0779,6.0638,6.0708,166800.0
2008-01-25 13:20:00,8.66,8.66,8.63,8.64,217600.0,6.0708,6.0708,6.0498,6.0568,217600.0
2008-01-25 13:25:00,8.64,8.65,8.63,8.63,485000.0,6.0568,6.0638,6.0498,6.0498,485000.0
2008-01-25 13:30:00,8.64,8.65,8.63,8.64,281800.0,6.0568,6.0638,6.0498,6.0568,281800.0
2008-01-25 13:35:00,8.64,8.65,8.63,8.65,832800.0,6.0568,6.0638,6.0498,6.0638,832800.0
2008-01-25 13:40:00,8.64,8.65,8.64,8.65,417200.0,6.0568,6.0638,6.0568,6.0638,417200.0
2008-01-25 13:45:00,8.65,8.66,8.63,8.65,700000.0,6.0638,6.0708,6.0498,6.0638,700000.0
2008-01-25 13:50:00,8.64,8.65,8.6,8.61,930200.0,6.0568,6.0638,6.0288,6.0358,930200.0
2008-01-25 13:55:00,8.61,8.63,8.59,8.59,432000.0,6.0358,6.0498,6.0218,6.0218,432000.0
2008-01-25 14:00:00,8.59,8.61,8.59,8.61,535600.0,6.0218,6.0358,6.0218,6.0358,535600.0
2008-01-25 14:05:00,8.6,8.62,8.6,8.62,550600.0,6.0288,6.0428,6.0288,6.0428,550600.0
2008-01-25 14:10:00,8.61,8.63,8.61,8.61,427600.0,6.0358,6.0498,6.0358,6.0358,427600.0
2008-01-25 14:15:00,8.61,8.62,8.6,8.61,300400.0,6.0358,6.0428,6.0288,6.0358,300400.0
2008-01-25 14:20:00,8.6,8.63,8.6,8.62,675200.0,6.0288,6.0498,6.0288,6.0428,675200.0
2008-01-25 14:25:00,8.61,8.63,8.6,8.61,303200.0,6.0358,6.0498,6.0288,6.0358,303200.0
2008-01-25 14:30:00,8.6,8.63,8.6,8.62,141200.0,6.0288,6.0498,6.0288,6.0428,141200.0
2008-01-25 14:35:00,8.62,8.64,8.61,8.62,203000.0,6.0428,6.0568,6.0358,6.0428,203000.0
2008-01-25 14:40:00,8.62,8.63,8.6,8.61,345600.0,6.0428,6.0498,6.0288,6.0358,345600.0
2008-01-25 14:45:00,8.61,8.62,8.6,8.61,407200.0,6.0358,6.0428,6.0288,6.0358,407200.0
2008-01-25 14:50:00,8.6,8.61,8.6,8.6,262400.0,6.0288,6.0358,6.0288,6.0288,262400.0
2008-01-25 14:55:00,8.6,8.62,8.6,8.6,349600.0,6.0288,6.0428,6.0288,6.0288,349600.0
2008-01-25 15:00:00,8.6,8.62,8.6,8.62,155000.0,6.0288,6.0428,6.0288,6.0428,155000.0
2008-01-25 15:05:00,8.61,8.62,8.6,8.61,231000.0,6.0358,6.0428,6.0288,6.0358,231000.0
2008-01-25 15:10:00,8.61,8.63,8.6,8.63,501400.0,6.0358,6.0498,6.0288,6.0498,501400.0
2008-01-25 15:15:00,8.63,8.66,8.62,8.65,783400.0,6.0498,6.0708,6.0428,6.0638,783400.0
2008-01-25 15:20:00,8.65,8.66,8.65,8.65,455000.0,6.0638,6.0708,6.0638,6.0638,455000.0
2008-01-25 15:25:00,8.65,8.65,8.63,8.64,907200.0,6.0638,6.0638,6.0498,6.0568,907200.0
2008-01-25 15:30:00,8.65,8.66,8.65,8.65,779200.0,6.0638,6.0708,6.0638,6.0638,779200.0
2008-01-25 15:35:00,8.65,8.69,8.65,8.65,603400.0,6.0638,6.0919,6.0638,6.0638,603400.0
2008-01-25 15:40:00,8.66,8.68,8.65,8.66,580400.0,6.0708,6.0849,6.0638,6.0708,580400.0
2008-01-25 15:45:00,8.66,8.67,8.65,8.65,1196600.0,6.0708,6.0779,6.0638,6.0638,1196600.0
2008-01-25 15:50:00,8.65,8.65,8.6,8.63,2025600.0,6.0638,6.0638,6.0288,6.0498,2025600.0
2008-01-25 15:55:00,8.63,8.63,8.6,8.62,1331200.0,6.0498,6.0498,6.0288,6.0428,1331200.0
2008-01-28 09:30:00,8.62,8.67,8.58,8.64,622000.0,6.0428,6.0779,6.0148,6.0568,622000.0
2008-01-28 09:35:00,8.64,8.64,8.58,8.59,328600.0,6.0568,6.0568,6.0148,6.0218,328600.0
2008-01-28 09:40:00,8.59,8.6,8.58,8.6,389000.0,6.0218,6.0288,6.0148,6.0288,389000.0
2008-01-28 09:45:00,8.6,8.64,8.59,8.63,467000.0,6.0288,6.0568,6.0218,6.0498,467000.0
2008-01-28 09:50:00,8.63,8.65,8.6,8.6,415600.0,6.0498,6.0638,6.0288,6.0288,415600.0
2008-01-28 09:55:00,8.6,8.64,8.59,8.62,389600.0,6.0288,6.0568,6.0218,6.0428,389600.0
2008-01-28 10:00:00,8.62,8.62,8.59,8.61,488800.0,6.0428,6.0428,6.0218,6.0358,488800.0
2008-01-28 10:05:00,8.61,8.61,8.55,8.55,442600.0,6.0358,6.0358,5.9937,5.9937,442600.0
2008-01-28 10:10:00,8.55,8.61,8.55,8.58,959000.0,5.9937,6.0358,5.9937,6.0148,959000.0
2008-01-28 10:15:00,8.58,8.58,8.54,8.57,767200.0,6.0148,6.0148,5.9867,6.0078,767200.0
2008-01-28 10:20:00,8.57,8.6,8.55,8.55,945600.0,6.0078,6.0288,5.9937,5.9937,945600.0
2008-01-28 10:25:00,8.55,8.58,8.55,8.58,477000.0,5.9937,6.0148,5.9937,6.0148,477000.0
2008-01-28 10:30:00,8.58,8.6,8.58,8.6,414600.0,6.0148,6.0288,6.0148,6.0288,414600.0
2008-01-28 10:35:00,8.6,8.62,8.59,8.6,300400.0,6.0288,6.0428,6.0218,6.0288,300400.0
2008-01-28 10:40:00,8.61,8.62,8.59,8.61,320800.0,6.0358,6.0428,6.0218,6.0358,320800.0
2008-01-28 10:45:00,8.61,8.63,8.6,8.61,418200.0,6.0358,6.0498,6.0288,6.0358,418200.0
2008-01-28 10:50:00,8.61,8.63,8.59,8.61,536600.0,6.0358,6.0498,6.0218,6.0358,536600.0
2008-01-28 10:55:00,8.61,8.62,8.6,8.61,204600.0,6.0358,6.0428,6.0288,6.0358,204600.0
2008-01-28 11:00:00,8.61,8.61,8.6,8.6,239400.0,6.0358,6.0358,6.0288,6.0288,239400.0
2008-01-28 11:05:00,8.6,8.61,8.59,8.61,265000.0,6.0288,6.0358,6.0218,6.0358,265000.0
2008-01-28 11:10:00,8.61,8.63,8.61,8.63,461800.0,6.0358,6.0498,6.0358,6.0498,461800.0
2008-01-28 11:15:00,8.63,8.63,8.6,8.6,275800.0,6.0498,6.0498,6.0288,6.0288,275800.0
2008-01-28 11:20:00,8.6,8.63,8.59,8.63,323200.0,6.0288,6.0498,6.0218,6.0498,323200.0
2008-01-28 11:25:00,8.63,8.65,8.62,8.63,418600.0,6.0498,6.0638,6.0428,6.0498,418600.0
2008-01-28 11:30:00,8.63,8.65,8.63,8.65,165200.0,6.0498,6.0638,6.0498,6.0638,165200.0
2008-01-28 11:35:00,8.65,8.66,8.65,8.65,188600.0,6.0638,6.0708,6.0638,6.0638,188600.0
2008-01-28 11:40:00,8.65,8.65,8.64,8.64,213800.0,6.0638,6.0638,6.0568,6.0568,213800.0
2008-01-28 11:45:00,8.63,8.65,8.63,8.65,249400.0,6.0498,6.0638,6.0498,6.0638,249400.0
2008-01-28 11:50:00,8.65,8.66,8.65,8.65,105200.0,6.0638,6.0708,6.0638,6.0638,105200.0
2008-01-28 11:55:00,8.65,8.67,8.65,8.67,363400.0,6.0638,6.0779,6.0638,6.0779,363400.0
2008-01-28 12:00:00,8.67,8.69,8.67,8.69,295400.0,6.0779,6.0919,6.0779,6.0919,295400.0
2008-01-28 12:05:00,8.69,8.7,8.67,8.67,428400.0,6.0919,6.0989,6.0779,6.0779,428400.0
2008-01-28 12:10:00,8.67,8.68,8.66,8.66,214200.0,6.0779,6.0849,6.0708,6.0708,214200.0
2008-01-28 12:15:00,8.66,8.68,8.65,8.65,196800.0,6.0708,6.0849,6.0638,6.0638,196800.0
2008-01-28 12:20:00,8.66,8.68,8.65,8.68,369200.0,6.0708,6.0849,6.0638,6.0849,369200.0
2008-01-28 12:25:00,8.68,8.68,8.68,8.68,157600.0,6.0849,6.0849,6.0849,6.0849,157600.0
2008-01-28 12:30:00,8.68,8.69,8.68,8.68,573600.0,6.0849,6.0919,6.0849,6.0849,573600.0
2008-01-28 12:35:00,8.68,8.68,8.67,8.67,262800.0,6.0849,6.0849,6.0779,6.0779,262800.0
2008-01-28 12:40:00,8.68,8.69,8.67,8.68,499600.0,6.0849,6.0919,6.0779,6.0849,499600.0
2008-01-28 12:45:00,8.69,8.69,8.65,8.67,453800.0,6.0919,6.0919,6.0638,6.0779,453800.0
2008-01-28 12:50:00,8.67,8.68,8.67,8.68,196200.0,6.0779,6.0849,6.0779,6.0849,196200.0
2008-01-28 12:55:00,8.68,8.68,8.67,8.68,165800.0,6.0849,6.0849,6.0779,6.0849,165800.0
2008-01-28 13:00:00,8.68,8.7,8.68,8.69,366000.0,6.0849,6.0989,6.0849,6.0919,366000.0
2008-01-28 13:05:00,8.69,8.73,8.69,8.71,503200.0,6.0919,6.1199,6.0919,6.1059,503200.0
2008-01-28 13:10:00,8.71,8.72,8.69,8.69,693600.0,6.1059,6.1129,6.0919,6.0919,693600.0
2008-01-28 13:15:00,8.69,8.72,8.69,8.7,289200.0,6.0919,6.1129,6.0919,6.0989,289200.0
2008-01-28 13:20:00,8.7,8.71,8.69,8.7,476200.0,6.0989,6.1059,6.0919,6.0989,476200.0
2008-01-28 13:25:00,8.7,8.7,8.7,8.7,164600.0,6.0989,6.0989,6.0989,6.0989,164600.0
2008-01-28 13:30:00,8.7,8.71,8.69,8.7,241600.0,6.0989,6.1059,6.0919,6.0989,241600.0
2008-01-28 13:35:00,8.7,8.7,8.68,8.69,278800.0,6.0989,6.0989,6.0849,6.0919,278800.0
2008-01-28 13:40:00,8.69,8.72,8.68,8.72,681400.0,6.0919,6.1129,6.0849,6.1129,681400.0
2008-01-28 13:45:00,8.72,8.72,8.71,8.72,283400.0,6.1129,6.1129,6.1059,6.1129,283400.0
2008-01-28 13:50:00,8.72,8.72,8.71,8.72,269400.0,6.1129,6.1129,6.1059,6.1129,269400.0
2008-01-28 13:55:00,8.72,8.73,8.72,8.72,444200.0,6.1129,6.1199,6.1129,6.1129,444200.0
2008-01-28 14:00:00,8.72,8.74,8.72,8.74,401000.0,6.1129,6.1269,6.1129,6.1269,401000.0
2008-01-28 14:05:00,8.74,8.74,8.72,8.74,305200.0,6.1269,6.1269,6.1129,6.1269,305200.0
2008-01-28 14:10:00,8.74,8.75,8.74,8.75,347600.0,6.1269,6.1339,6.1269,6.1339,347600.0
2008-01-28 14:15:00,8.75,8.75,8.74,8.75,249800.0,6.1339,6.1339,6.1269,6.1339,249800.0
2008-01-28 14:20:00,8.75,8.75,8.74,8.74,292000.0,6.1339,6.1339,6.1269,6.1269,292000.0
2008-01-28 14:25:00,8.74,8.75,8.74,8.74,251000.0,6.1269,6.1339,6.1269,6.1269,251000.0
2008-01-28 14:30:00,8.74,8.77,8.74,8.76,469000.0,6.1269,6.148,6.1269,6.141,469000.0
2008-01-28 14:35:00,8.77,8.77,8.75,8.76,634400.0,6.148,6.148,6.1339,6.141,634400.0
2008-01-28 14:40:00,8.76,8.77,8.76,8.77,300800.0,6.141,6.148,6.141,6.148,300800.0
2008-01-28 14:45:00,8.77,8.77,8.74,8.74,268800.0,6.148,6.148,6.1269,6.1269,268800.0
2008-01-28 14:50:00,8.74,8.77,8.74,8.74,552800.0,6.1269,6.148,6.1269,6.1269,552800.0
2008-01-28 14:55:00,8.74,8.75,8.74,8.74,930600.0,6.1269,6.1339,6.1269,6.1269,930600.0
2008-01-28 15:00:00,8.75,8.75,8.73,8.74,784400.0,6.1339,6.1339,6.1199,6.1269,784400.0
2008-01-28 15:05:00,8.74,8.74,8.72,8.74,614200.0,6.1269,6.1269,6.1129,6.1269,614200.0
2008-01-28 15:10:00,8.74,8.75,8.74,8.74,557800.0,6.1269,6.1339,6.1269,6.1269,557800.0
2008-01-28 15:15:00,8.74,8.75,8.73,8.74,469600.0,6.1269,6.1339,6.1199,6.1269,469600.0
2008-01-28 15:20:00,8.74,8.74,8.72,8.74,795600.0,6.1269,6.1269,6.1129,6.1269,795600.0
2008-01-28 15:25:00,8.74,8.75,8.74,8.74,615800.0,6.1269,6.1339,6.1269,6.1269,615800.0
2008-01-28 15:30:00,8.74,8.78,8.74,8.76,749400.0,6.1269,6.155,6.1269,6.141,749400.0
2008-01-28 15:35:00,8.76,8.81,8.76,8.8,748800.0,6.141,6.176,6.141,6.169,748800.0
2008-01-28 15:40:00,8.8,8.85,8.8,8.85,1233600.0,6.169,6.204,6.169,6.204,1233600.0
2008-01-28 15:45:00,8.85,8.85,8.84,8.84,915400.0,6.204,6.204,6.197,6.197,915400.0
2008-01-28 15:50:00,8.85,8.85,8.83,8.84,1052600.0,6.204,6.204,6.19,6.197,1052600.0
2008-01-28 15:55:00,8.84,8.86,8.84,8.86,1516800.0,6.197,6.2111,6.197,6.2111,1516800.0
2008-01-29 09:30:00,8.88,8.9,8.85,8.87,658000.0,6.2251,6.2391,6.204,6.2181,658000.0
2008-01-29 09:35:00,8.87,8.9,8.86,8.9,743600.0,6.2181,6.2391,6.2111,6.2391,743600.0
2008-01-29 09:40:00,8.9,8.94,8.88,8.88,792600.0,6.2391,6.2671,6.2251,6.2251,792600.0
2008-01-29 09:45:00,8.88,8.91,8.88,8.91,542600.0,6.2251,6.2461,6.2251,6.2461,542600.0
2008-01-29 09:50:00,8.9,8.91,8.89,8.9,257400.0,6.2391,6.2461,6.2321,6.2391,257400.0
2008-01-29 09:55:00,8.9,8.9,8.84,8.84,548200.0,6.2391,6.2391,6.197,6.197,548200.0
2008-01-29 10:00:00,8.84,8.86,8.78,8.85,624200.0,6.197,6.2111,6.155,6.204,624200.0
2008-01-29 10:05:00,8.84,8.88,8.83,8.84,337000.0,6.197,6.2251,6.19,6.197,337000.0
2008-01-29 10:10:00,8.84,8.89,8.84,8.88,399200.0,6.197,6.2321,6.197,6.2251,399200.0
2008-01-29 10:15:00,8.88,8.88,8.84,8.84,389400.0,6.2251,6.2251,6.197,6.197,389400.0
2008-01-29 10:20:00,8.84,8.86,8.81,8.81,350800.0,6.197,6.2111,6.176,6.176,350800.0
2008-01-29 10:25:00,8.82,8.85,8.81,8.85,319800.0,6.183,6.204,6.176,6.204,319800.0
2008-01-29 10:30:00,8.85,8.86,8.83,8.84,405000.0,6.204,6.2111,6.19,6.197,405000.0
2008-01-29 10:35:00,8.84,8.85,8.83,8.84,288400.0,6.197,6.204,6.19,6.197,288400.0
2008-01-29 10:40:00,8.84,8.86,8.84,8.86,326200.0,6.197,6.2111,6.197,6.2111,326200.0
2008-01-29 10:45:00,8.86,8.87,8.85,8.86,227200.0,6.2111,6.2181,6.204,6.2111,227200.0
2008-01-29 10:50:00,8.85,8.86,8.83,8.84,191800.0,6.204,6.2111,6.19,6.197,191800.0
2008-01-29 10:55:00,8.84,8.84,8.83,8.84,199000.0,6.197,6.197,6.19,6.197,199000.0
2008-01-29 11:00:00,8.83,8.86,8.83,8.84,250600.0,6.19,6.2111,6.19,6.197,250600.0
2008-01-29 11:05:00,8.84,8.86,8.83,8.86,256000.0,6.197,6.2111,6.19,6.2111,256000.0
2008-01-29 11:10:00,8.86,8.87,8.85,8.87,182000.0,6.2111,6.2181,6.204,6.2181,182000.0
2008-01-29 11:15:00,8.87,8.89,8.86,8.88,231800.0,6.2181,6.2321,6.2111,6.2251,231800.0
2008-01-29 11:20:00,8.88,8.9,8.87,8.87,301000.0,6.2251,6.2391,6.2181,6.2181,301000.0
2008-01-29 11:25:00,8.87,8.9,8.87,8.89,309800.0,6.2181,6.2391,6.2181,6.2321,309800.0
2008-01-29 11:30:00,8.89,8.91,8.88,8.91,589400.0,6.2321,6.2461,6.2251,6.2461,589400.0
2008-01-29 11:35:00,8.9,8.96,8.9,8.95,642600.0,6.2391,6.2812,6.2391,6.2741,642600.0
2008-01-29 11:40:00,8.96,8.96,8.91,8.92,473200.0,6.2812,6.2812,6.2461,6.2531,473200.0
2008-01-29 11:45:00,8.91,8.93,8.9,8.93,295600.0,6.2461,6.2601,6.2391,6.2601,295600.0
2008-01-29 11:50:00,8.93,8.93,8.92,8.92,205400.0,6.2601,6.2601,6.2531,6.2531,205400.0
2008-01-29 11:55:00,8.91,8.93,8.9,8.93,146000.0,6.2461,6.2601,6.2391,6.2601,146000.0
2008-01-29 12:00:00,8.92,8.93,8.92,8.92,169200.0,6.2531,6.2601,6.2531,6.2531,169200.0
2008-01-29 12:05:00,8.93,8.93,8.9,8.9,244600.0,6.2601,6.2601,6.2391,6.2391,244600.0
2008-01-29 12:10:00,8.9,8.91,8.9,8.9,158800.0,6.2391,6.2461,6.2391,6.2391,158800.0
2008-01-29 12:15:00,8.9,8.9,8.87,8.88,246200.0,6.2391,6.2391,6.2181,6.2251,246200.0
2008-01-29 12:20:00,8.88,8.89,8.88,8.88,189000.0,6.2251,6.2321,6.2251,6.2251,189000.0
2008-01-29 12:25:00,8.88,8.89,8.86,8.87,325400.0,6.2251,6.2321,6.2111,6.2181,325400.0
2008-01-29 12:30:00,8.87,8.9,8.87,8.89,411800.0,6.2181,6.2391,6.2181,6.2321,411800.0
2008-01-29 12:35:00,8.89,8.9,8.88,8.88,264000.0,6.2321,6.2391,6.2251,6.2251,264000.0
2008-01-29 12:40:00,8.88,8.91,8.88,8.9,423400.0,6.2251,6.2461,6.2251,6.2391,423400.0
2008-01-29 12:45:00,8.9,8.92,8.88,8.9,437000.0,6.2391,6.2531,6.2251,6.2391,437000.0
2008-01-29 12:50:00,8.9,8.92,8.9,8.92,66600.0,6.2391,6.2531,6.2391,6.2531,66600.0
2008-01-29 12:55:00,8.92,8.92,8.9,8.9,150200.0,6.2531,6.2531,6.2391,6.2391,150200.0
2008-01-29 13:00:00,8.9,8.9,8.88,8.89,147800.0,6.2391,6.2391,6.2251,6.2321,147800.0
2008-01-29 13:05:00,8.88,8.92,8.88,8.92,508200.0,6.2251,6.2531,6.2251,6.2531,508200.0
2008-01-29 13:10:00,8.92,8.94,8.92,8.94,191800.0,6.2531,6.2671,6.2531,6.2671,191800.0
2008-01-29 13:15:00,8.93,8.95,8.93,8.95,249600.0,6.2601,6.2741,6.2601,6.2741,249600.0
2008-01-29 13:20:00,8.95,8.96,8.94,8.95,278400.0,6.2741,6.2812,6.2671,6.2741,278400.0
2008-01-29 13:25:00,8.95,8.97,8.94,8.97,330800.0,6.2741,6.2882,6.2671,6.2882,330800.0
2008-01-29 13:30:00,8.97,8.97,8.96,8.96,128600.0,6.2882,6.2882,6.2812,6.2812,128600.0
2008-01-29 13:35:00,8.96,8.97,8.96,8.96,146000.0,6.2812,6.2882,6.2812,6.2812,146000.0
2008-01-29 13:40:00,8.96,8.97,8.96,8.96,350400.0,6.2812,6.2882,6.2812,6.2812,350400.0
2008-01-29 13:45:00,8.96,8.96,8.95,8.95,134800.0,6.2812,6.2812,6.2741,6.2741,134800.0
2008-01-29 13:50:00,8.95,8.97,8.95,8.96,456400.0,6.2741,6.2882,6.2741,6.2812,456400.0
2008-01-29 13:55:00,8.96,8.97,8.94,8.94,255400.0,6.2812,6.2882,6.2671,6.2671,255400.0
2008-01-29 14:00:00,8.94,8.94,8.94,8.94,136400.0,6.2671,6.2671,6.2671,6.2671,136400.0
2008-01-29 14:05:00,8.94,8.94,8.92,8.94,251800.0,6.2671,6.2671,6.2531,6.2671,251800.0
2008-01-29 14:10:00,8.94,8.95,8.94,8.95,209800.0,6.2671,6.2741,6.2671,6.2741,209800.0
2008-01-29 14:15:00,8.95,8.97,8.94,8.97,238200.0,6.2741,6.2882,6.2671,6.2882,238200.0
2008-01-29 14:20:00,8.97,8.97,8.94,8.95,396200.0,6.2882,6.2882,6.2671,6.2741,396200.0
2008-01-29 14:25:00,8.95,8.97,8.95,8.96,419600.0,6.2741,6.2882,6.2741,6.2812,419600.0
2008-01-29 14:30:00,8.96,8.97,8.96,8.96,223800.0,6.2812,6.2882,6.2812,6.2812,223800.0
2008-01-29 14:35:00,8.96,8.98,8.96,8.97,694600.0,6.2812,6.2952,6.2812,6.2882,694600.0
2008-01-29 14:40:00,8.97,8.97,8.93,8.94,548800.0,6.2882,6.2882,6.2601,6.2671,548800.0
2008-01-29 14:45:00,8.94,8.97,8.94,8.95,381600.0,6.2671,6.2882,6.2671,6.2741,381600.0
2008-01-29 14:50:00,8.95,8.97,8.95,8.97,635400.0,6.2741,6.2882,6.2741,6.2882,635400.0
2008-01-29 14:55:00,8.97,8.99,8.96,8.97,753200.0,6.2882,6.3022,6.2812,6.2882,753200.0
2008-01-29 15:00:00,8.96,8.97,8.96,8.97,631000.0,6.2812,6.2882,6.2812,6.2882,631000.0
2008-01-29 15:05:00,8.97,8.99,8.97,8.99,367000.0,6.2882,6.3022,6.2882,6.3022,367000.0
2008-01-29 15:10:00,8.99,9.0,8.99,8.99,461800.0,6.3022,6.3092,6.3022,6.3022,461800.0
2008-01-29 15:15:00,8.99,9.0,8.99,8.99,314000.0,6.3022,6.3092,6.3022,6.3022,314000.0
2008-01-29 15:20:00,8.99,9.02,8.99,9.02,1183800.0,6.3022,6.3232,6.3022,6.3232,1183800.0
2008-01-29 15:25:00,9.02,9.02,8.99,8.99,359400.0,6.3232,6.3232,6.3022,6.3022,359400.0
2008-01-29 15:30:00,8.99,8.99,8.98,8.98,449800.0,6.3022,6.3022,6.2952,6.2952,449800.0
2008-01-29 15:35:00,8.98,8.99,8.97,8.99,655600.0,6.2952,6.3022,6.2882,6.3022,655600.0
2008-01-29 15:40:00,8.98,8.99,8.97,8.97,596000.0,6.2952,6.3022,6.2882,6.2882,596000.0
2008-01-29 15:45:00,8.98,8.99,8.97,8.99,703200.0,6.2952,6.3022,6.2882,6.3022,703200.0
2008-01-29 15:50:00,8.99,9.02,8.99,8.99,1495000.0,6.3022,6.3232,6.3022,6.3022,1495000.0
2008-01-29 15:55:00,8.99,8.99,8.98,8.98,1059000.0,6.3022,6.3022,6.2952,6.2952,1059000.0
2008-01-30 09:30:00,8.96,8.97,8.94,8.96,774000.0,6.2812,6.2882,6.2671,6.2812,774000.0
2008-01-30 09:35:00,8.95,8.95,8.9,8.91,505600.0,6.2741,6.2741,6.2391,6.2461,505600.0
2008-01-30 09:40:00,8.91,8.92,8.88,8.88,408800.0,6.2461,6.2531,6.2251,6.2251,408800.0
2008-01-30 09:45:00,8.88,8.88,8.87,8.88,692800.0,6.2251,6.2251,6.2181,6.2251,692800.0
2008-01-30 09:50:00,8.88,8.88,8.85,8.88,802800.0,6.2251,6.2251,6.204,6.2251,802800.0
2008-01-30 09:55:00,8.88,8.89,8.83,8.83,972600.0,6.2251,6.2321,6.19,6.19,972600.0
2008-01-30 10:00:00,8.83,8.87,8.83,8.87,409800.0,6.19,6.2181,6.19,6.2181,409800.0
2008-01-30 10:05:00,8.87,8.9,8.87,8.89,335000.0,6.2181,6.2391,6.2181,6.2321,335000.0
2008-01-30 10:10:00,8.89,8.91,8.88,8.89,524400.0,6.2321,6.2461,6.2251,6.2321,524400.0
2008-01-30 10:15:00,8.89,8.9,8.87,8.89,381000.0,6.2321,6.2391,6.2181,6.2321,381000.0
2008-01-30 10:20:00,8.9,8.93,8.88,8.93,557600.0,6.2391,6.2601,6.2251,6.2601,557600.0
2008-01-30 10:25:00,8.93,8.96,8.93,8.93,330200.0,6.2601,6.2812,6.2601,6.2601,330200.0
2008-01-30 10:30:00,8.93,8.95,8.92,8.93,226800.0,6.2601,6.2741,6.2531,6.2601,226800.0
2008-01-30 10:35:00,8.93,8.94,8.9,8.9,178400.0,6.2601,6.2671,6.2391,6.2391,178400.0
2008-01-30 10:40:00,8.9,8.92,8.9,8.9,152800.0,6.2391,6.2531,6.2391,6.2391,152800.0
2008-01-30 10:45:00,8.91,8.91,8.88,8.88,139200.0,6.2461,6.2461,6.2251,6.2251,139200.0
2008-01-30 10:50:00,8.88,8.9,8.88,8.9,225200.0,6.2251,6.2391,6.2251,6.2391,225200.0
2008-01-30 10:55:00,8.9,8.91,8.9,8.9,105200.0,6.2391,6.2461,6.2391,6.2391,105200.0
2008-01-30 11:00:00,8.91,8.91,8.88,8.88,193200.0,6.2461,6.2461,6.2251,6.2251,193200.0
2008-01-30 11:05:00,8.88,8.9,8.87,8.89,273800.0,6.2251,6.2391,6.2181,6.2321,273800.0
2008-01-30 11:10:00,8.9,8.9,8.88,8.89,211000.0,6.2391,6.2391,6.2251,6.2321,211000.0
2008-01-30 11:15:00,8.88,8.89,8.87,8.87,330200.0,6.2251,6.2321,6.2181,6.2181,330200.0
2008-01-30 11:20:00,8.88,8.88,8.86,8.86,972000.0,6.2251,6.2251,6.2111,6.2111,972000.0
2008-01-30 11:25:00,8.86,8.9,8.84,8.85,577000.0,6.2111,6.2391,6.197,6.204,577000.0
2008-01-30 11:30:00,8.85,8.87,8.84,8.85,773400.0,6.204,6.2181,6.197,6.204,773400.0
2008-01-30 11:35:00,8.85,8.85,8.84,8.84,304200.0,6.204,6.204,6.197,6.197,304200.0
2008-01-30 11:40:00,8.84,8.85,8.83,8.85,619600.0,6.197,6.204,6.19,6.204,619600.0
2008-01-30 11:45:00,8.85,8.87,8.85,8.87,193800.0,6.204,6.2181,6.204,6.2181,193800.0
2008-01-30 11:50:00,8.87,8.88,8.87,8.88,150000.0,6.2181,6.2251,6.2181,6.2251,150000.0
2008-01-30 11:55:00,8.88,8.88,8.84,8.86,349400.0,6.2251,6.2251,6.197,6.2111,349400.0
2008-01-30 12:00:00,8.85,8.85,8.84,8.85,158400.0,6.204,6.204,6.197,6.204,158400.0
2008-01-30 12:05:00,8.85,8.85,8.83,8.84,304800.0,6.204,6.204,6.19,6.197,304800.0
2008-01-30 12:10:00,8.84,8.84,8.83,8.84,221400.0,6.197,6.197,6.19,6.197,221400.0
2008-01-30 12:15:00,8.84,8.85,8.84,8.85,218800.0,6.197,6.204,6.197,6.204,218800.0
2008-01-30 12:20:00,8.85,8.85,8.85,8.85,56200.0,6.204,6.204,6.204,6.204,56200.0
2008-01-30 12:25:00,8.85,8.85,8.83,8.83,272800.0,6.204,6.204,6.19,6.19,272800.0
2008-01-30 12:30:00,8.83,8.84,8.81,8.82,302200.0,6.19,6.197,6.176,6.183,302200.0
2008-01-30 12:35:00,8.81,8.83,8.81,8.81,215200.0,6.176,6.19,6.176,6.176,215200.0
2008-01-30 12:40:00,8.81,8.81,8.8,8.8,215600.0,6.176,6.176,6.169,6.169,215600.0
2008-01-30 12:45:00,8.81,8.81,8.8,8.8,201600.0,6.176,6.176,6.169,6.169,201600.0
2008-01-30 12:50:00,8.8,8.8,8.8,8.8,172000.0,6.169,6.169,6.169,6.169,172000.0
2008-01-30 12:55:00,8.8,8.81,8.8,8.81,149400.0,6.169,6.176,6.169,6.176,149400.0
2008-01-30 13:00:00,8.81,8.84,8.81,8.83,228400.0,6.176,6.197,6.176,6.19,228400.0
2008-01-30 13:05:00,8.83,8.85,8.83,8.84,299600.0,6.19,6.204,6.19,6.197,299600.0
2008-01-30 13:10:00,8.84,8.85,8.83,8.85,133400.0,6.197,6.204,6.19,6.204,133400.0
2008-01-30 13:15:00,8.85,8.86,8.83,8.84,179000.0,6.204,6.2111,6.19,6.197,179000.0
2008-01-30 13:20:00,8.84,8.84,8.82,8.82,180600.0,6.197,6.197,6.183,6.183,180600.0
2008-01-30 13:25:00,8.83,8.83,8.81,8.81,213600.0,6.19,6.19,6.176,6.176,213600.0
2008-01-30 13:30:00,8.82,8.82,8.81,8.81,266200.0,6.183,6.183,6.176,6.176,266200.0
2008-01-30 13:35:00,8.81,8.81,8.79,8.79,307600.0,6.176,6.176,6.162,6.162,307600.0
2008-01-30 13:40:00,8.8,8.81,8.79,8.79,209000.0,6.169,6.176,6.162,6.162,209000.0
2008-01-30 13:45:00,8.8,8.81,8.78,8.81,349800.0,6.169,6.176,6.155,6.176,349800.0
2008-01-30 13:50:00,8.81,8.85,8.81,8.84,311400.0,6.176,6.204,6.176,6.197,311400.0
2008-01-30 13:55:00,8.85,8.85,8.81,8.84,372000.0,6.204,6.204,6.176,6.197,372000.0
2008-01-30 14:00:00,8.84,8.84,8.8,8.82,442400.0,6.197,6.197,6.169,6.183,442400.0
2008-01-30 14:05:00,8.81,8.85,8.8,8.83,371600.0,6.176,6.204,6.169,6.19,371600.0
2008-01-30 14:10:00,8.83,8.9,8.81,8.9,446000.0,6.19,6.2391,6.176,6.2391,446000.0
2008-01-30 14:15:00,8.9,9.01,8.82,8.98,2051200.0,6.2391,6.3162,6.183,6.2952,2051200.0
2008-01-30 14:20:00,8.99,8.99,8.94,8.99,1239000.0,6.3022,6.3022,6.2671,6.3022,1239000.0
2008-01-30 14:25:00,8.99,8.99,8.95,8.96,1110400.0,6.3022,6.3022,6.2741,6.2812,1110400.0
2008-01-30 14:30:00,8.96,8.97,8.88,8.88,1296200.0,6.2812,6.2882,6.2251,6.2251,1296200.0
2008-01-30 14:35:00,8.88,8.9,8.86,8.9,1577800.0,6.2251,6.2391,6.2111,6.2391,1577800.0
2008-01-30 14:40:00,8.9,8.95,8.88,8.94,996400.0,6.2391,6.2741,6.2251,6.2671,996400.0
2008-01-30 14:45:00,8.94,8.97,8.9,8.95,497800.0,6.2671,6.2882,6.2391,6.2741,497800.0
2008-01-30 14:50:00,8.95,8.99,8.94,8.99,696000.0,6.2741,6.3022,6.2671,6.3022,696000.0
2008-01-30 14:55:00,8.99,8.99,8.96,8.99,759000.0,6.3022,6.3022,6.2812,6.3022,759000.0
2008-01-30 15:00:00,8.99,9.0,8.99,8.99,379200.0,6.3022,6.3092,6.3022,6.3022,379200.0
2008-01-30 15:05:00,8.99,9.03,8.99,8.99,682400.0,6.3022,6.3302,6.3022,6.3022,682400.0
2008-01-30 15:10:00,8.99,8.99,8.94,8.97,565000.0,6.3022,6.3022,6.2671,6.2882,565000.0
2008-01-30 15:15:00,8.96,8.97,8.93,8.96,626200.0,6.2812,6.2882,6.2601,6.2812,626200.0
2008-01-30 15:20:00,8.97,8.97,8.95,8.96,518600.0,6.2882,6.2882,6.2741,6.2812,518600.0
2008-01-30 15:25:00,8.96,8.96,8.92,8.94,400000.0,6.2812,6.2812,6.2531,6.2671,400000.0
2008-01-30 15:30:00,8.95,8.96,8.93,8.93,628400.0,6.2741,6.2812,6.2601,6.2601,628400.0
2008-01-30 15:35:00,8.93,8.93,8.86,8.87,1358000.0,6.2601,6.2601,6.2111,6.2181,1358000.0
2008-01-30 15:40:00,8.87,8.9,8.86,8.86,929200.0,6.2181,6.2391,6.2111,6.2111,929200.0
2008-01-30 15:45:00,8.86,8.88,8.84,8.87,1120800.0,6.2111,6.2251,6.197,6.2181,1120800.0
2008-01-30 15:50:00,8.88,8.89,8.83,8.83,1528400.0,6.2251,6.2321,6.19,6.19,1528400.0
2008-01-30 15:55:00,8.83,8.84,8.8,8.82,2575600.0,6.19,6.197,6.169,6.183,2575600.0
2008-01-31 09:30:00,8.7,8.77,8.69,8.77,760200.0,6.0989,6.148,6.0919,6.148,760200.0
2008-01-31 09:35:00,8.77,8.77,8.72,8.74,309600.0,6.148,6.148,6.1129,6.1269,309600.0
2008-01-31 09:40:00,8.74,8.77,8.74,8.77,397400.0,6.1269,6.148,6.1269,6.148,397400.0
2008-01-31 09:45:00,8.77,8.81,8.75,8.81,663800.0,6.148,6.176,6.1339,6.176,663800.0
2008-01-31 09:50:00,8.81,8.83,8.75,8.8,517600.0,6.176,6.19,6.1339,6.169,517600.0
2008-01-31 09:55:00,8.8,8.84,8.79,8.81,353000.0,6.169,6.197,6.162,6.176,353000.0
2008-01-31 10:00:00,8.81,8.81,8.77,8.79,740800.0,6.176,6.176,6.148,6.162,740800.0
2008-01-31 10:05:00,8.79,8.8,8.76,8.8,543400.0,6.162,6.169,6.141,6.169,543400.0
2008-01-31 10:10:00,8.79,8.83,8.79,8.81,476200.0,6.162,6.19,6.162,6.176,476200.0
2008-01-31 10:15:00,8.81,8.83,8.79,8.8,395200.0,6.176,6.19,6.162,6.169,395200.0
2008-01-31 10:20:00,8.8,8.83,8.78,8.8,316000.0,6.169,6.19,6.155,6.169,316000.0
2008-01-31 10:25:00,8.81,8.87,8.8,8.87,514400.0,6.176,6.2181,6.169,6.2181,514400.0
2008-01-31 10:30:00,8.87,8.89,8.87,8.87,356200.0,6.2181,6.2321,6.2181,6.2181,356200.0
2008-01-31 10:35:00,8.87,8.87,8.81,8.81,385400.0,6.2181,6.2181,6.176,6.176,385400.0
2008-01-31 10:40:00,8.81,8.84,8.81,8.82,188200.0,6.176,6.197,6.176,6.183,188200.0
2008-01-31 10:45:00,8.82,8.84,8.81,8.84,206800.0,6.183,6.197,6.176,6.197,206800.0
2008-01-31 10:50:00,8.84,8.85,8.83,8.84,167400.0,6.197,6.204,6.19,6.197,167400.0
2008-01-31 10:55:00,8.85,8.86,8.84,8.86,228800.0,6.204,6.2111,6.197,6.2111,228800.0
2008-01-31 11:00:00,8.86,8.87,8.83,8.83,415200.0,6.2111,6.2181,6.19,6.19,415200.0
2008-01-31 11:05:00,8.83,8.84,8.82,8.83,284000.0,6.19,6.197,6.183,6.19,284000.0
2008-01-31 11:10:00,8.83,8.83,8.81,8.83,181800.0,6.19,6.19,6.176,6.19,181800.0
2008-01-31 11:15:00,8.83,8.83,8.82,8.83,153200.0,6.19,6.19,6.183,6.19,153200.0
2008-01-31 11:20:00,8.83,8.88,8.83,8.88,312600.0,6.19,6.2251,6.19,6.2251,312600.0
2008-01-31 11:25:00,8.88,8.96,8.88,8.93,508000.0,6.2251,6.2812,6.2251,6.2601,508000.0
2008-01-31 11:30:00,8.93,8.94,8.9,8.91,675800.0,6.2601,6.2671,6.2391,6.2461,675800.0
2008-01-31 11:35:00,8.91,8.91,8.88,8.88,321000.0,6.2461,6.2461,6.2251,6.2251,321000.0
2008-01-31 11:40:00,8.88,8.91,8.88,8.89,425000.0,6.2251,6.2461,6.2251,6.2321,425000.0
2008-01-31 11:45:00,8.9,8.95,8.89,8.94,526800.0,6.2391,6.2741,6.2321,6.2671,526800.0
2008-01-31 11:50:00,8.94,9.01,8.92,9.0,522600.0,6.2671,6.3162,6.2531,6.3092,522600.0
2008-01-31 11:55:00,9.01,9.02,8.99,9.0,581200.0,6.3162,6.3232,6.3022,6.3092,581200.0
2008-01-31 12:00:00,9.01,9.01,8.97,9.0,480200.0,6.3162,6.3162,6.2882,6.3092,480200.0
2008-01-31 12:05:00,9.01,9.01,8.97,9.01,688000.0,6.3162,6.3162,6.2882,6.3162,688000.0
2008-01-31 12:10:00,9.01,9.02,8.99,9.0,437600.0,6.3162,6.3232,6.3022,6.3092,437600.0
2008-01-31 12:15:00,9.0,9.02,8.99,8.99,595400.0,6.3092,6.3232,6.3022,6.3022,595400.0
2008-01-31 12:20:00,8.99,9.02,8.99,9.0,271200.0,6.3022,6.3232,6.3022,6.3092,271200.0
2008-01-31 12:25:00,9.01,9.01,8.99,9.0,612200.0,6.3162,6.3162,6.3022,6.3092,612200.0
2008-01-31 12:30:00,8.99,9.01,8.99,9.01,833000.0,6.3022,6.3162,6.3022,6.3162,833000.0
2008-01-31 12:35:00,9.0,9.01,8.99,9.01,448000.0,6.3092,6.3162,6.3022,6.3162,448000.0
2008-01-31 12:40:00,9.01,9.01,8.99,9.0,476600.0,6.3162,6.3162,6.3022,6.3092,476600.0
2008-01-31 12:45:00,8.99,9.01,8.99,9.0,448200.0,6.3022,6.3162,6.3022,6.3092,448200.0
2008-01-31 12:50:00,9.0,9.0,8.97,8.97,792600.0,6.3092,6.3092,6.2882,6.2882,792600.0
2008-01-31 12:55:00,8.97,8.97,8.95,8.96,1143800.0,6.2882,6.2882,6.2741,6.2812,1143800.0
2008-01-31 13:00:00,8.96,8.97,8.95,8.97,1040400.0,6.2812,6.2882,6.2741,6.2882,1040400.0
2008-01-31 13:05:00,8.97,8.97,8.96,8.97,561600.0,6.2882,6.2882,6.2812,6.2882,561600.0
2008-01-31 13:10:00,8.97,9.0,8.97,9.0,332200.0,6.2882,6.3092,6.2882,6.3092,332200.0
2008-01-31 13:15:00,9.0,9.0,8.99,9.0,134400.0,6.3092,6.3092,6.3022,6.3092,134400.0
2008-01-31 13:20:00,9.0,9.0,8.99,9.0,282400.0,6.3092,6.3092,6.3022,6.3092,282400.0
2008-01-31 13:25:00,9.0,9.02,8.99,9.02,778200.0,6.3092,6.3232,6.3022,6.3232,778200.0
2008-01-31 13:30:00,9.02,9.02,9.0,9.01,556400.0,6.3232,6.3232,6.3092,6.3162,556400.0
2008-01-31 13:35:00,9.01,9.02,9.01,9.01,327200.0,6.3162,6.3232,6.3162,6.3162,327200.0
2008-01-31 13:40:00,9.01,9.05,9.01,9.05,367400.0,6.3162,6.3442,6.3162,6.3442,367400.0
2008-01-31 13:45:00,9.05,9.08,9.04,9.08,590200.0,6.3442,6.3653,6.3372,6.3653,590200.0
2008-01-31 13:50:00,9.08,9.1,9.08,9.09,314400.0,6.3653,6.3793,6.3653,6.3723,314400.0
2008-01-31 13:55:00,9.09,9.09,9.05,9.06,153800.0,6.3723,6.3723,6.3442,6.3513,153800.0
2008-01-31 14:00:00,9.06,9.07,9.04,9.05,402000.0,6.3513,6.3583,6.3372,6.3442,402000.0
2008-01-31 14:05:00,9.05,9.06,9.03,9.05,370600.0,6.3442,6.3513,6.3302,6.3442,370600.0
2008-01-31 14:10:00,9.05,9.06,9.04,9.05,521000.0,6.3442,6.3513,6.3372,6.3442,521000.0
2008-01-31 14:15:00,9.05,9.08,9.05,9.08,217000.0,6.3442,6.3653,6.3442,6.3653,217000.0
2008-01-31 14:20:00,9.08,9.09,9.06,9.08,385200.0,6.3653,6.3723,6.3513,6.3653,385200.0
2008-01-31 14:25:00,9.08,9.09,9.06,9.06,263800.0,6.3653,6.3723,6.3513,6.3513,263800.0
2008-01-31 14:30:00,9.06,9.07,9.05,9.07,234400.0,6.3513,6.3583,6.3442,6.3583,234400.0
2008-01-31 14:35:00,9.07,9.07,9.04,9.04,420800.0,6.3583,6.3583,6.3372,6.3372,420800.0
2008-01-31 14:40:00,9.04,9.06,9.04,9.05,378600.0,6.3372,6.3513,6.3372,6.3442,378600.0
2008-01-31 14:45:00,9.06,9.08,9.05,9.07,378600.0,6.3513,6.3653,6.3442,6.3583,378600.0
2008-01-31 14:50:00,9.07,9.07,9.03,9.03,377000.0,6.3583,6.3583,6.3302,6.3302,377000.0
2008-01-31 14:55:00,9.04,9.06,9.03,9.06,264400.0,6.3372,6.3513,6.3302,6.3513,264400.0
2008-01-31 15:00:00,9.06,9.06,9.04,9.05,586200.0,6.3513,6.3513,6.3372,6.3442,586200.0
2008-01-31 15:05:00,9.04,9.06,9.04,9.05,487400.0,6.3372,6.3513,6.3372,6.3442,487400.0
2008-01-31 15:10:00,9.05,9.06,9.04,9.05,389000.0,6.3442,6.3513,6.3372,6.3442,389000.0
2008-01-31 15:15:00,9.05,9.06,9.04,9.05,224800.0,6.3442,6.3513,6.3372,6.3442,224800.0
2008-01-31 15:20:00,9.05,9.06,9.05,9.06,588800.0,6.3442,6.3513,6.3442,6.3513,588800.0
2008-01-31 15:25:00,9.06,9.06,9.05,9.06,571000.0,6.3513,6.3513,6.3442,6.3513,571000.0
2008-01-31 15:30:00,9.06,9.07,9.06,9.06,554600.0,6.3513,6.3583,6.3513,6.3513,554600.0
2008-01-31 15:35:00,9.06,9.07,9.04,9.07,751600.0,6.3513,6.3583,6.3372,6.3583,751600.0
2008-01-31 15:40:00,9.07,9.08,9.06,9.06,983400.0,6.3583,6.3653,6.3513,6.3513,983400.0
2008-01-31 15:45:00,9.06,9.07,9.06,9.06,988400.0,6.3513,6.3583,6.3513,6.3513,988400.0
2008-01-31 15:50:00,9.06,9.08,9.03,9.06,2408000.0,6.3513,6.3653,6.3302,6.3513,2408000.0
2008-01-31 15:55:00,9.06,9.09,9.03,9.06,2639400.0,6.3513,6.3723,6.3302,6.3513,2639400.0
2008-02-01 09:30:00,9.13,9.18,9.06,9.17,1065800.0,6.4003,6.4354,6.3513,6.4284,1065800.0
2008-02-01 09:35:00,9.17,9.17,9.06,9.09,630800.0,6.4284,6.4284,6.3513,6.3723,630800.0
2008-02-01 09:40:00,9.09,9.1,9.08,9.09,370800.0,6.3723,6.3793,6.3653,6.3723,370800.0
2008-02-01 09:45:00,9.09,9.15,9.08,9.15,474400.0,6.3723,6.4143,6.3653,6.4143,474400.0
2008-02-01 09:50:00,9.14,9.19,9.14,9.15,407800.0,6.4073,6.4424,6.4073,6.4143,407800.0
2008-02-01 09:55:00,9.15,9.18,9.12,9.13,603000.0,6.4143,6.4354,6.3933,6.4003,603000.0
2008-02-01 10:00:00,9.13,9.19,9.13,9.19,855400.0,6.4003,6.4424,6.4003,6.4424,855400.0
2008-02-01 10:05:00,9.19,9.25,9.19,9.21,736600.0,6.4424,6.4845,6.4424,6.4564,736600.0
2008-02-01 10:10:00,9.21,9.22,9.17,9.17,486200.0,6.4564,6.4634,6.4284,6.4284,486200.0
2008-02-01 10:15:00,9.17,9.2,9.15,9.18,293600.0,6.4284,6.4494,6.4143,6.4354,293600.0
2008-02-01 10:20:00,9.18,9.2,9.12,9.16,480800.0,6.4354,6.4494,6.3933,6.4214,480800.0
2008-02-01 10:25:00,9.15,9.17,9.11,9.17,367800.0,6.4143,6.4284,6.3863,6.4284,367800.0
2008-02-01 10:30:00,9.17,9.17,9.07,9.08,513600.0,6.4284,6.4284,6.3583,6.3653,513600.0
2008-02-01 10:35:00,9.08,9.13,9.07,9.13,416000.0,6.3653,6.4003,6.3583,6.4003,416000.0
2008-02-01 10:40:00,9.13,9.15,9.07,9.07,462200.0,6.4003,6.4143,6.3583,6.3583,462200.0
2008-02-01 10:45:00,9.08,9.09,9.03,9.05,581600.0,6.3653,6.3723,6.3302,6.3442,581600.0
2008-02-01 10:50:00,9.04,9.08,9.04,9.06,301800.0,6.3372,6.3653,6.3372,6.3513,301800.0
2008-02-01 10:55:00,9.06,9.06,9.04,9.05,257400.0,6.3513,6.3513,6.3372,6.3442,257400.0
2008-02-01 11:00:00,9.05,9.09,9.04,9.08,278800.0,6.3442,6.3723,6.3372,6.3653,278800.0
2008-02-01 11:05:00,9.08,9.08,9.05,9.06,230400.0,6.3653,6.3653,6.3442,6.3513,230400.0
2008-02-01 11:10:00,9.06,9.09,9.04,9.09,358000.0,6.3513,6.3723,6.3372,6.3723,358000.0
2008-02-01 11:15:00,9.09,9.12,9.09,9.09,317800.0,6.3723,6.3933,6.3723,6.3723,317800.0
2008-02-01 11:20:00,9.09,9.13,9.08,9.12,397600.0,6.3723,6.4003,6.3653,6.3933,397600.0
2008-02-01 11:25:00,9.12,9.15,9.12,9.13,276400.0,6.3933,6.4143,6.3933,6.4003,276400.0
2008-02-01 11:30:00,9.13,9.13,9.12,9.13,290400.0,6.4003,6.4003,6.3933,6.4003,290400.0
2008-02-01 11:35:00,9.13,9.17,9.13,9.16,158600.0,6.4003,6.4284,6.4003,6.4214,158600.0
2008-02-01 11:40:00,9.16,9.21,9.16,9.21,299800.0,6.4214,6.4564,6.4214,6.4564,299800.0
2008-02-01 11:45:00,9.21,9.21,9.19,9.19,328600.0,6.4564,6.4564,6.4424,6.4424,328600.0
2008-02-01 11:50:00,9.19,9.2,9.18,9.18,168200.0,6.4424,6.4494,6.4354,6.4354,168200.0
2008-02-01 11:55:00,9.19,9.2,9.18,9.2,106800.0,6.4424,6.4494,6.4354,6.4494,106800.0
2008-02-01 12:00:00,9.2,9.2,9.18,9.19,285200.0,6.4494,6.4494,6.4354,6.4424,285200.0
2008-02-01 12:05:00,9.19,9.2,9.19,9.19,143600.0,6.4424,6.4494,6.4424,6.4424,143600.0
2008-02-01 12:10:00,9.19,9.19,9.16,9.17,483200.0,6.4424,6.4424,6.4214,6.4284,483200.0
2008-02-01 12:15:00,9.17,9.19,9.17,9.19,213200.0,6.4284,6.4424,6.4284,6.4424,213200.0
2008-02-01 12:20:00,9.18,9.2,9.18,9.18,310200.0,6.4354,6.4494,6.4354,6.4354,310200.0
2008-02-01 12:25:00,9.18,9.19,9.18,9.19,161000.0,6.4354,6.4424,6.4354,6.4424,161000.0
2008-02-01 12:30:00,9.19,9.19,9.17,9.18,228400.0,6.4424,6.4424,6.4284,6.4354,228400.0
2008-02-01 12:35:00,9.18,9.18,9.17,9.17,106800.0,6.4354,6.4354,6.4284,6.4284,106800.0
2008-02-01 12:40:00,9.18,9.2,9.17,9.2,217000.0,6.4354,6.4494,6.4284,6.4494,217000.0
2008-02-01 12:45:00,9.2,9.2,9.17,9.18,246400.0,6.4494,6.4494,6.4284,6.4354,246400.0
2008-02-01 12:50:00,9.18,9.19,9.17,9.18,112400.0,6.4354,6.4424,6.4284,6.4354,112400.0
2008-02-01 12:55:00,9.18,9.2,9.18,9.2,194000.0,6.4354,6.4494,6.4354,6.4494,194000.0
2008-02-01 13:00:00,9.19,9.22,9.19,9.22,277400.0,6.4424,6.4634,6.4424,6.4634,277400.0
2008-02-01 13:05:00,9.22,9.22,9.21,9.22,269000.0,6.4634,6.4634,6.4564,6.4634,269000.0
2008-02-01 13:10:00,9.22,9.22,9.22,9.22,76200.0,6.4634,6.4634,6.4634,6.4634,76200.0
2008-02-01 13:15:00,9.22,9.23,9.21,9.22,298400.0,6.4634,6.4704,6.4564,6.4634,298400.0
2008-02-01 13:20:00,9.21,9.24,9.21,9.24,311800.0,6.4564,6.4774,6.4564,6.4774,311800.0
2008-02-01 13:25:00,9.24,9.25,9.24,9.24,125800.0,6.4774,6.4845,6.4774,6.4774,125800.0
2008-02-01 13:30:00,9.25,9.26,9.23,9.23,446400.0,6.4845,6.4915,6.4704,6.4704,446400.0
2008-02-01 13:35:00,9.23,9.24,9.2,9.22,247000.0,6.4704,6.4774,6.4494,6.4634,247000.0
2008-02-01 13:40:00,9.22,9.23,9.22,9.23,166200.0,6.4634,6.4704,6.4634,6.4704,166200.0
2008-02-01 13:45:00,9.23,9.24,9.22,9.24,174000.0,6.4704,6.4774,6.4634,6.4774,174000.0
2008-02-01 13:50:00,9.24,9.25,9.24,9.24,565000.0,6.4774,6.4845,6.4774,6.4774,565000.0
2008-02-01 13:55:00,9.24,9.25,9.22,9.23,521400.0,6.4774,6.4845,6.4634,6.4704,521400.0
2008-02-01 14:00:00,9.22,9.22,9.19,9.2,444800.0,6.4634,6.4634,6.4424,6.4494,444800.0
2008-02-01 14:05:00,9.2,9.22,9.19,9.22,295800.0,6.4494,6.4634,6.4424,6.4634,295800.0
2008-02-01 14:10:00,9.22,9.23,9.21,9.22,210200.0,6.4634,6.4704,6.4564,6.4634,210200.0
2008-02-01 14:15:00,9.22,9.25,9.22,9.25,255200.0,6.4634,6.4845,6.4634,6.4845,255200.0
2008-02-01 14:20:00,9.24,9.25,9.24,9.24,760600.0,6.4774,6.4845,6.4774,6.4774,760600.0
2008-02-01 14:25:00,9.24,9.26,9.22,9.24,193800.0,6.4774,6.4915,6.4634,6.4774,193800.0
2008-02-01 14:30:00,9.24,9.25,9.24,9.25,181000.0,6.4774,6.4845,6.4774,6.4845,181000.0
2008-02-01 14:35:00,9.25,9.27,9.24,9.26,589400.0,6.4845,6.4985,6.4774,6.4915,589400.0
2008-02-01 14:40:00,9.26,9.27,9.26,9.27,108400.0,6.4915,6.4985,6.4915,6.4985,108400.0
2008-02-01 14:45:00,9.26,9.27,9.24,9.25,320200.0,6.4915,6.4985,6.4774,6.4845,320200.0
2008-02-01 14:50:00,9.25,9.26,9.24,9.26,171000.0,6.4845,6.4915,6.4774,6.4915,171000.0
2008-02-01 14:55:00,9.25,9.26,9.24,9.24,248600.0,6.4845,6.4915,6.4774,6.4774,248600.0
2008-02-01 15:00:00,9.25,9.29,9.24,9.28,768400.0,6.4845,6.5125,6.4774,6.5055,768400.0
2008-02-01 15:05:00,9.28,9.29,9.26,9.28,529200.0,6.5055,6.5125,6.4915,6.5055,529200.0
2008-02-01 15:10:00,9.28,9.28,9.27,9.28,201600.0,6.5055,6.5055,6.4985,6.5055,201600.0
2008-02-01 15:15:00,9.28,9.28,9.24,9.24,433400.0,6.5055,6.5055,6.4774,6.4774,433400.0
2008-02-01 15:20:00,9.24,9.25,9.22,9.25,646000.0,6.4774,6.4845,6.4634,6.4845,646000.0
2008-02-01 15:25:00,9.25,9.26,9.22,9.22,1047400.0,6.4845,6.4915,6.4634,6.4634,1047400.0
2008-02-01 15:30:00,9.22,9.25,9.22,9.24,638400.0,6.4634,6.4845,6.4634,6.4774,638400.0
2008-02-01 15:35:00,9.24,9.25,9.22,9.25,883400.0,6.4774,6.4845,6.4634,6.4845,883400.0
2008-02-01 15:40:00,9.25,9.28,9.24,9.27,964800.0,6.4845,6.5055,6.4774,6.4985,964800.0
2008-02-01 15:45:00,9.27,9.28,9.25,9.28,1300200.0,6.4985,6.5055,6.4845,6.5055,1300200.0
2008-02-01 15:50:00,9.27,9.29,9.27,9.28,1126600.0,6.4985,6.5125,6.4985,6.5055,1126600.0
2008-02-01 15:55:00,9.28,9.28,9.26,9.27,1510600.0,6.5055,6.5055,6.4915,6.4985,1510600.0
2008-02-04 09:30:00,9.33,9.33,9.22,9.29,536600.0,6.5405,6.5405,6.4634,6.5125,536600.0
2008-02-04 09:35:00,9.29,9.29,9.23,9.26,207200.0,6.5125,6.5125,6.4704,6.4915,207200.0
2008-02-04 09:40:00,9.25,9.32,9.2,9.22,361200.0,6.4845,6.5335,6.4494,6.4634,361200.0
2008-02-04 09:45:00,9.22,9.25,9.19,9.21,233000.0,6.4634,6.4845,6.4424,6.4564,233000.0
2008-02-04 09:50:00,9.21,9.24,9.21,9.22,359400.0,6.4564,6.4774,6.4564,6.4634,359400.0
2008-02-04 09:55:00,9.22,9.24,9.22,9.22,282200.0,6.4634,6.4774,6.4634,6.4634,282200.0
2008-02-04 10:00:00,9.22,9.22,9.2,9.22,198200.0,6.4634,6.4634,6.4494,6.4634,198200.0
2008-02-04 10:05:00,9.22,9.23,9.18,9.22,180200.0,6.4634,6.4704,6.4354,6.4634,180200.0
2008-02-04 10:10:00,9.21,9.26,9.21,9.24,202200.0,6.4564,6.4915,6.4564,6.4774,202200.0
2008-02-04 10:15:00,9.23,9.28,9.22,9.26,367200.0,6.4704,6.5055,6.4634,6.4915,367200.0
2008-02-04 10:20:00,9.26,9.26,9.24,9.24,279000.0,6.4915,6.4915,6.4774,6.4774,279000.0
2008-02-04 10:25:00,9.25,9.26,9.21,9.22,300600.0,6.4845,6.4915,6.4564,6.4634,300600.0
2008-02-04 10:30:00,9.22,9.22,9.13,9.15,601000.0,6.4634,6.4634,6.4003,6.4143,601000.0
2008-02-04 10:35:00,9.15,9.16,9.13,9.14,435400.0,6.4143,6.4214,6.4003,6.4073,435400.0
2008-02-04 10:40:00,9.14,9.16,9.13,9.16,201800.0,6.4073,6.4214,6.4003,6.4214,201800.0
2008-02-04 10:45:00,9.16,9.16,9.13,9.15,341000.0,6.4214,6.4214,6.4003,6.4143,341000.0
2008-02-04 10:50:00,9.15,9.17,9.15,9.15,95000.0,6.4143,6.4284,6.4143,6.4143,95000.0
2008-02-04 10:55:00,9.15,9.15,9.14,9.15,301200.0,6.4143,6.4143,6.4073,6.4143,301200.0
2008-02-04 11:00:00,9.15,9.16,9.15,9.15,318800.0,6.4143,6.4214,6.4143,6.4143,318800.0
2008-02-04 11:05:00,9.15,9.15,9.13,9.15,456400.0,6.4143,6.4143,6.4003,6.4143,456400.0
2008-02-04 11:10:00,9.14,9.15,9.13,9.14,248600.0,6.4073,6.4143,6.4003,6.4073,248600.0
2008-02-04 11:15:00,9.13,9.15,9.13,9.13,460000.0,6.4003,6.4143,6.4003,6.4003,460000.0
2008-02-04 11:20:00,9.13,9.13,9.13,9.13,279400.0,6.4003,6.4003,6.4003,6.4003,279400.0
2008-02-04 11:25:00,9.13,9.13,9.1,9.12,325000.0,6.4003,6.4003,6.3793,6.3933,325000.0
2008-02-04 11:30:00,9.12,9.13,9.11,9.13,332000.0,6.3933,6.4003,6.3863,6.4003,332000.0
2008-02-04 11:35:00,9.13,9.13,9.1,9.11,296000.0,6.4003,6.4003,6.3793,6.3863,296000.0
2008-02-04 11:40:00,9.11,9.12,9.1,9.11,305800.0,6.3863,6.3933,6.3793,6.3863,305800.0
2008-02-04 11:45:00,9.11,9.11,9.1,9.11,48800.0,6.3863,6.3863,6.3793,6.3863,48800.0
2008-02-04 11:50:00,9.11,9.12,9.11,9.12,131000.0,6.3863,6.3933,6.3863,6.3933,131000.0
2008-02-04 11:55:00,9.12,9.13,9.1,9.1,280800.0,6.3933,6.4003,6.3793,6.3793,280800.0
2008-02-04 12:00:00,9.11,9.12,9.09,9.1,431000.0,6.3863,6.3933,6.3723,6.3793,431000.0
2008-02-04 12:05:00,9.11,9.12,9.11,9.11,136400.0,6.3863,6.3933,6.3863,6.3863,136400.0
2008-02-04 12:10:00,9.11,9.11,9.08,9.1,418600.0,6.3863,6.3863,6.3653,6.3793,418600.0
2008-02-04 12:15:00,9.09,9.1,9.08,9.1,247600.0,6.3723,6.3793,6.3653,6.3793,247600.0
2008-02-04 12:20:00,9.1,9.12,9.09,9.09,244200.0,6.3793,6.3933,6.3723,6.3723,244200.0
2008-02-04 12:25:00,9.09,9.11,9.09,9.1,326600.0,6.3723,6.3863,6.3723,6.3793,326600.0
2008-02-04 12:30:00,9.1,9.12,9.1,9.12,687400.0,6.3793,6.3933,6.3793,6.3933,687400.0
2008-02-04 12:35:00,9.11,9.13,9.11,9.11,434600.0,6.3863,6.4003,6.3863,6.3863,434600.0
2008-02-04 12:40:00,9.11,9.12,9.11,9.12,140400.0,6.3863,6.3933,6.3863,6.3933,140400.0
2008-02-04 12:45:00,9.12,9.15,9.12,9.14,433400.0,6.3933,6.4143,6.3933,6.4073,433400.0
2008-02-04 12:50:00,9.14,9.15,9.11,9.11,568000.0,6.4073,6.4143,6.3863,6.3863,568000.0
2008-02-04 12:55:00,9.11,9.13,9.11,9.13,296600.0,6.3863,6.4003,6.3863,6.4003,296600.0
2008-02-04 13:00:00,9.13,9.13,9.12,9.12,129000.0,6.4003,6.4003,6.3933,6.3933,129000.0
2008-02-04 13:05:00,9.12,9.12,9.09,9.11,322800.0,6.3933,6.3933,6.3723,6.3863,322800.0
2008-02-04 13:10:00,9.11,9.12,9.11,9.12,235800.0,6.3863,6.3933,6.3863,6.3933,235800.0
2008-02-04 13:15:00,9.12,9.12,9.11,9.12,49400.0,6.3933,6.3933,6.3863,6.3933,49400.0
2008-02-04 13:20:00,9.12,9.12,9.11,9.11,150000.0,6.3933,6.3933,6.3863,6.3863,150000.0
2008-02-04 13:25:00,9.11,9.12,9.11,9.11,111400.0,6.3863,6.3933,6.3863,6.3863,111400.0
2008-02-04 13:30:00,9.12,9.12,9.1,9.1,191000.0,6.3933,6.3933,6.3793,6.3793,191000.0
2008-02-04 13:35:00,9.1,9.13,9.1,9.12,373400.0,6.3793,6.4003,6.3793,6.3933,373400.0
2008-02-04 13:40:00,9.12,9.13,9.12,9.13,169200.0,6.3933,6.4003,6.3933,6.4003,169200.0
2008-02-04 13:45:00,9.13,9.15,9.13,9.13,148000.0,6.4003,6.4143,6.4003,6.4003,148000.0
2008-02-04 13:50:00,9.13,9.13,9.11,9.13,307600.0,6.4003,6.4003,6.3863,6.4003,307600.0
2008-02-04 13:55:00,9.12,9.15,9.12,9.15,120400.0,6.3933,6.4143,6.3933,6.4143,120400.0
2008-02-04 14:00:00,9.14,9.14,9.12,9.13,151400.0,6.4073,6.4073,6.3933,6.4003,151400.0
2008-02-04 14:05:00,9.13,9.14,9.12,9.12,147000.0,6.4003,6.4073,6.3933,6.3933,147000.0
2008-02-04 14:10:00,9.12,9.14,9.12,9.13,144800.0,6.3933,6.4073,6.3933,6.4003,144800.0
2008-02-04 14:15:00,9.13,9.14,9.11,9.12,355200.0,6.4003,6.4073,6.3863,6.3933,355200.0
2008-02-04 14:20:00,9.12,9.12,9.1,9.11,457000.0,6.3933,6.3933,6.3793,6.3863,457000.0
2008-02-04 14:25:00,9.11,9.11,9.1,9.11,122600.0,6.3863,6.3863,6.3793,6.3863,122600.0
2008-02-04 14:30:00,9.1,9.1,9.08,9.09,200800.0,6.3793,6.3793,6.3653,6.3723,200800.0
2008-02-04 14:35:00,9.09,9.1,9.07,9.08,593600.0,6.3723,6.3793,6.3583,6.3653,593600.0
2008-02-04 14:40:00,9.08,9.1,9.08,9.1,404000.0,6.3653,6.3793,6.3653,6.3793,404000.0
2008-02-04 14:45:00,9.1,9.11,9.09,9.11,328000.0,6.3793,6.3863,6.3723,6.3863,328000.0
2008-02-04 14:50:00,9.11,9.11,9.09,9.09,117400.0,6.3863,6.3863,6.3723,6.3723,117400.0
2008-02-04 14:55:00,9.09,9.11,9.08,9.11,300800.0,6.3723,6.3863,6.3653,6.3863,300800.0
2008-02-04 15:00:00,9.11,9.11,9.1,9.1,268000.0,6.3863,6.3863,6.3793,6.3793,268000.0
2008-02-04 15:05:00,9.1,9.11,9.09,9.1,192400.0,6.3793,6.3863,6.3723,6.3793,192400.0
2008-02-04 15:10:00,9.1,9.1,9.09,9.1,106800.0,6.3793,6.3793,6.3723,6.3793,106800.0
2008-02-04 15:15:00,9.1,9.1,9.1,9.1,305200.0,6.3793,6.3793,6.3793,6.3793,305200.0
2008-02-04 15:20:00,9.1,9.11,9.09,9.1,432200.0,6.3793,6.3863,6.3723,6.3793,432200.0
2008-02-04 15:25:00,9.11,9.11,9.1,9.11,187200.0,6.3863,6.3863,6.3793,6.3863,187200.0
2008-02-04 15:30:00,9.11,9.11,9.09,9.1,258200.0,6.3863,6.3863,6.3723,6.3793,258200.0
2008-02-04 15:35:00,9.1,9.11,9.09,9.09,708400.0,6.3793,6.3863,6.3723,6.3723,708400.0
2008-02-04 15:40:00,9.1,9.12,9.09,9.11,743800.0,6.3793,6.3933,6.3723,6.3863,743800.0
2008-02-04 15:45:00,9.11,9.11,9.1,9.1,380200.0,6.3863,6.3863,6.3793,6.3793,380200.0
2008-02-04 15:50:00,9.1,9.1,9.09,9.09,429200.0,6.3793,6.3793,6.3723,6.3723,429200.0
2008-02-04 15:55:00,9.1,9.1,9.08,9.08,1059000.0,6.3793,6.3793,6.3653,6.3653,1059000.0
2008-02-05 09:30:00,8.78,8.92,8.76,8.92,818000.0,6.155,6.2531,6.141,6.2531,818000.0
2008-02-05 09:35:00,8.92,8.95,8.84,8.84,763600.0,6.2531,6.2741,6.197,6.197,763600.0
2008-02-05 09:40:00,8.85,8.92,8.84,8.9,520400.0,6.204,6.2531,6.197,6.2391,520400.0
2008-02-05 09:45:00,8.9,8.9,8.85,8.88,588600.0,6.2391,6.2391,6.204,6.2251,588600.0
2008-02-05 09:50:00,8.88,8.9,8.87,8.89,407000.0,6.2251,6.2391,6.2181,6.2321,407000.0
2008-02-05 09:55:00,8.9,8.96,8.89,8.95,497400.0,6.2391,6.2812,6.2321,6.2741,497400.0
2008-02-05 10:00:00,8.95,8.95,8.92,8.93,545400.0,6.2741,6.2741,6.2531,6.2601,545400.0
2008-02-05 10:05:00,8.93,8.93,8.87,8.9,364200.0,6.2601,6.2601,6.2181,6.2391,364200.0
2008-02-05 10:10:00,8.89,8.92,8.87,8.89,347000.0,6.2321,6.2531,6.2181,6.2321,347000.0
2008-02-05 10:15:00,8.89,8.94,8.87,8.93,497200.0,6.2321,6.2671,6.2181,6.2601,497200.0
2008-02-05 10:20:00,8.93,8.94,8.92,8.93,318400.0,6.2601,6.2671,6.2531,6.2601,318400.0
2008-02-05 10:25:00,8.93,8.95,8.92,8.95,477200.0,6.2601,6.2741,6.2531,6.2741,477200.0
2008-02-05 10:30:00,8.95,8.95,8.93,8.93,461600.0,6.2741,6.2741,6.2601,6.2601,461600.0
2008-02-05 10:35:00,8.93,8.94,8.9,8.94,523600.0,6.2601,6.2671,6.2391,6.2671,523600.0
2008-02-05 10:40:00,8.94,8.94,8.9,8.91,262200.0,6.2671,6.2671,6.2391,6.2461,262200.0
2008-02-05 10:45:00,8.91,8.93,8.9,8.9,241000.0,6.2461,6.2601,6.2391,6.2391,241000.0
2008-02-05 10:50:00,8.9,8.93,8.9,8.92,327400.0,6.2391,6.2601,6.2391,6.2531,327400.0
2008-02-05 10:55:00,8.92,8.96,8.91,8.95,276600.0,6.2531,6.2812,6.2461,6.2741,276600.0
2008-02-05 11:00:00,8.95,8.96,8.94,8.94,167800.0,6.2741,6.2812,6.2671,6.2671,167800.0
2008-02-05 11:05:00,8.94,8.94,8.9,8.91,436800.0,6.2671,6.2671,6.2391,6.2461,436800.0
2008-02-05 11:10:00,8.91,8.92,8.9,8.91,157600.0,6.2461,6.2531,6.2391,6.2461,157600.0
2008-02-05 11:15:00,8.91,8.91,8.9,8.9,205000.0,6.2461,6.2461,6.2391,6.2391,205000.0
2008-02-05 11:20:00,8.9,8.92,8.9,8.91,313800.0,6.2391,6.2531,6.2391,6.2461,313800.0
2008-02-05 11:25:00,8.91,8.92,8.9,8.91,245800.0,6.2461,6.2531,6.2391,6.2461,245800.0
2008-02-05 11:30:00,8.91,8.93,8.9,8.9,972400.0,6.2461,6.2601,6.2391,6.2391,972400.0
2008-02-05 11:35:00,8.9,8.92,8.9,8.9,354800.0,6.2391,6.2531,6.2391,6.2391,354800.0
2008-02-05 11:40:00,8.9,8.91,8.9,8.9,154000.0,6.2391,6.2461,6.2391,6.2391,154000.0
2008-02-05 11:45:00,8.91,8.92,8.9,8.92,191000.0,6.2461,6.2531,6.2391,6.2531,191000.0
2008-02-05 11:50:00,8.92,8.92,8.9,8.92,397600.0,6.2531,6.2531,6.2391,6.2531,397600.0
2008-02-05 11:55:00,8.92,8.92,8.9,8.9,198000.0,6.2531,6.2531,6.2391,6.2391,198000.0
2008-02-05 12:00:00,8.91,8.91,8.9,8.9,152800.0,6.2461,6.2461,6.2391,6.2391,152800.0
2008-02-05 12:05:00,8.9,8.91,8.88,8.9,538400.0,6.2391,6.2461,6.2251,6.2391,538400.0
2008-02-05 12:10:00,8.9,8.9,8.88,8.9,238600.0,6.2391,6.2391,6.2251,6.2391,238600.0
2008-02-05 12:15:00,8.9,8.9,8.88,8.9,706200.0,6.2391,6.2391,6.2251,6.2391,706200.0
2008-02-05 12:20:00,8.9,8.9,8.88,8.9,163400.0,6.2391,6.2391,6.2251,6.2391,163400.0
2008-02-05 12:25:00,8.9,8.9,8.88,8.88,294200.0,6.2391,6.2391,6.2251,6.2251,294200.0
2008-02-05 12:30:00,8.88,8.89,8.87,8.88,534200.0,6.2251,6.2321,6.2181,6.2251,534200.0
2008-02-05 12:35:00,8.88,8.89,8.86,8.88,349800.0,6.2251,6.2321,6.2111,6.2251,349800.0
2008-02-05 12:40:00,8.88,8.88,8.87,8.88,221200.0,6.2251,6.2251,6.2181,6.2251,221200.0
2008-02-05 12:45:00,8.88,8.88,8.87,8.88,54400.0,6.2251,6.2251,6.2181,6.2251,54400.0
2008-02-05 12:50:00,8.88,8.88,8.87,8.87,121600.0,6.2251,6.2251,6.2181,6.2181,121600.0
2008-02-05 12:55:00,8.87,8.88,8.86,8.86,444400.0,6.2181,6.2251,6.2111,6.2111,444400.0
2008-02-05 13:00:00,8.86,8.88,8.86,8.86,421000.0,6.2111,6.2251,6.2111,6.2111,421000.0
2008-02-05 13:05:00,8.86,8.86,8.81,8.81,802400.0,6.2111,6.2111,6.176,6.176,802400.0
2008-02-05 13:10:00,8.81,8.82,8.79,8.82,506400.0,6.176,6.183,6.162,6.183,506400.0
2008-02-05 13:15:00,8.81,8.85,8.81,8.85,218600.0,6.176,6.204,6.176,6.204,218600.0
2008-02-05 13:20:00,8.85,8.85,8.84,8.85,373800.0,6.204,6.204,6.197,6.204,373800.0
2008-02-05 13:25:00,8.85,8.85,8.84,8.84,67400.0,6.204,6.204,6.197,6.197,67400.0
2008-02-05 13:30:00,8.84,8.85,8.83,8.83,253600.0,6.197,6.204,6.19,6.19,253600.0
2008-02-05 13:35:00,8.83,8.84,8.81,8.84,219200.0,6.19,6.197,6.176,6.197,219200.0
2008-02-05 13:40:00,8.84,8.84,8.83,8.83,188600.0,6.197,6.197,6.19,6.19,188600.0
2008-02-05 13:45:00,8.83,8.85,8.81,8.81,396000.0,6.19,6.204,6.176,6.176,396000.0
2008-02-05 13:50:00,8.81,8.82,8.81,8.81,147800.0,6.176,6.183,6.176,6.176,147800.0
2008-02-05 13:55:00,8.82,8.83,8.81,8.82,246400.0,6.183,6.19,6.176,6.183,246400.0
2008-02-05 14:00:00,8.83,8.83,8.79,8.79,534200.0,6.19,6.19,6.162,6.162,534200.0
2008-02-05 14:05:00,8.79,8.84,8.79,8.83,422400.0,6.162,6.197,6.162,6.19,422400.0
2008-02-05 14:10:00,8.83,8.85,8.83,8.84,181800.0,6.19,6.204,6.19,6.197,181800.0
2008-02-05 14:15:00,8.84,8.85,8.83,8.84,212000.0,6.197,6.204,6.19,6.197,212000.0
2008-02-05 14:20:00,8.84,8.85,8.83,8.84,172000.0,6.197,6.204,6.19,6.197,172000.0
2008-02-05 14:25:00,8.84,8.86,8.84,8.85,315200.0,6.197,6.2111,6.197,6.204,315200.0
2008-02-05 14:30:00,8.85,8.88,8.85,8.87,237600.0,6.204,6.2251,6.204,6.2181,237600.0
2008-02-05 14:35:00,8.88,8.88,8.87,8.88,320800.0,6.2251,6.2251,6.2181,6.2251,320800.0
2008-02-05 14:40:00,8.89,8.9,8.88,8.88,416800.0,6.2321,6.2391,6.2251,6.2251,416800.0
2008-02-05 14:45:00,8.88,8.88,8.88,8.88,268200.0,6.2251,6.2251,6.2251,6.2251,268200.0
2008-02-05 14:50:00,8.88,8.9,8.87,8.88,577600.0,6.2251,6.2391,6.2181,6.2251,577600.0
2008-02-05 14:55:00,8.87,8.88,8.85,8.86,271600.0,6.2181,6.2251,6.204,6.2111,271600.0
2008-02-05 15:00:00,8.85,8.86,8.84,8.84,330000.0,6.204,6.2111,6.197,6.197,330000.0
2008-02-05 15:05:00,8.84,8.85,8.83,8.83,221000.0,6.197,6.204,6.19,6.19,221000.0
2008-02-05 15:10:00,8.83,8.83,8.8,8.81,676000.0,6.19,6.19,6.169,6.176,676000.0
2008-02-05 15:15:00,8.81,8.82,8.8,8.81,337600.0,6.176,6.183,6.169,6.176,337600.0
2008-02-05 15:20:00,8.82,8.82,8.79,8.8,528600.0,6.183,6.183,6.162,6.169,528600.0
2008-02-05 15:25:00,8.81,8.81,8.78,8.8,770200.0,6.176,6.176,6.155,6.169,770200.0
2008-02-05 15:30:00,8.79,8.81,8.78,8.8,889800.0,6.162,6.176,6.155,6.169,889800.0
2008-02-05 15:35:00,8.8,8.81,8.79,8.81,377200.0,6.169,6.176,6.162,6.176,377200.0
2008-02-05 15:40:00,8.81,8.81,8.76,8.77,1026600.0,6.176,6.176,6.141,6.148,1026600.0
2008-02-05 15:45:00,8.77,8.77,8.73,8.74,1151000.0,6.148,6.148,6.1199,6.1269,1151000.0
2008-02-05 15:50:00,8.74,8.75,8.72,8.74,2625800.0,6.1269,6.1339,6.1129,6.1269,2625800.0
2008-02-05 15:55:00,8.74,8.74,8.71,8.74,1810400.0,6.1269,6.1269,6.1059,6.1269,1810400.0
2008-02-06 09:30:00,8.9,8.9,8.7,8.7,559400.0,6.2391,6.2391,6.0989,6.0989,559400.0
2008-02-06 09:35:00,8.7,8.72,8.67,8.68,399400.0,6.0989,6.1129,6.0779,6.0849,399400.0
2008-02-06 09:40:00,8.68,8.68,8.63,8.65,494200.0,6.0849,6.0849,6.0498,6.0638,494200.0
2008-02-06 09:45:00,8.65,8.71,8.65,8.7,498000.0,6.0638,6.1059,6.0638,6.0989,498000.0
2008-02-06 09:50:00,8.69,8.71,8.69,8.7,407000.0,6.0919,6.1059,6.0919,6.0989,407000.0
2008-02-06 09:55:00,8.7,8.72,8.7,8.71,478400.0,6.0989,6.1129,6.0989,6.1059,478400.0
2008-02-06 10:00:00,8.72,8.77,8.71,8.77,664200.0,6.1129,6.148,6.1059,6.148,664200.0
2008-02-06 10:05:00,8.77,8.79,8.74,8.76,393600.0,6.148,6.162,6.1269,6.141,393600.0
2008-02-06 10:10:00,8.76,8.81,8.76,8.78,656600.0,6.141,6.176,6.141,6.155,656600.0
2008-02-06 10:15:00,8.78,8.8,8.76,8.8,464200.0,6.155,6.169,6.141,6.169,464200.0
2008-02-06 10:20:00,8.8,8.83,8.79,8.81,504200.0,6.169,6.19,6.162,6.176,504200.0
2008-02-06 10:25:00,8.81,8.84,8.8,8.83,475800.0,6.176,6.197,6.169,6.19,475800.0
2008-02-06 10:30:00,8.83,8.88,8.83,8.87,479200.0,6.19,6.2251,6.19,6.2181,479200.0
2008-02-06 10:35:00,8.87,8.9,8.85,8.88,384400.0,6.2181,6.2391,6.204,6.2251,384400.0
2008-02-06 10:40:00,8.88,8.89,8.87,8.88,661600.0,6.2251,6.2321,6.2181,6.2251,661600.0
2008-02-06 10:45:00,8.88,8.92,8.88,8.91,798200.0,6.2251,6.2531,6.2251,6.2461,798200.0
2008-02-06 10:50:00,8.9,8.93,8.9,8.92,568400.0,6.2391,6.2601,6.2391,6.2531,568400.0
2008-02-06 10:55:00,8.92,8.95,8.92,8.95,1034400.0,6.2531,6.2741,6.2531,6.2741,1034400.0
2008-02-06 11:00:00,8.95,8.99,8.95,8.98,812000.0,6.2741,6.3022,6.2741,6.2952,812000.0
2008-02-06 11:05:00,8.99,9.01,8.97,8.97,1194800.0,6.3022,6.3162,6.2882,6.2882,1194800.0
2008-02-06 11:10:00,8.98,9.02,8.97,9.02,919200.0,6.2952,6.3232,6.2882,6.3232,919200.0
2008-02-06 11:15:00,9.02,9.06,9.01,9.03,664400.0,6.3232,6.3513,6.3162,6.3302,664400.0
2008-02-06 11:20:00,9.03,9.04,9.02,9.03,304200.0,6.3302,6.3372,6.3232,6.3302,304200.0
2008-02-06 11:25:00,9.03,9.05,9.01,9.01,368400.0,6.3302,6.3442,6.3162,6.3162,368400.0
2008-02-06 11:30:00,9.02,9.03,9.01,9.02,413600.0,6.3232,6.3302,6.3162,6.3232,413600.0
2008-02-06 11:35:00,9.02,9.02,8.97,8.97,1014400.0,6.3232,6.3232,6.2882,6.2882,1014400.0
2008-02-06 11:40:00,8.97,8.99,8.95,8.99,262400.0,6.2882,6.3022,6.2741,6.3022,262400.0
2008-02-06 11:45:00,8.99,8.99,8.97,8.97,775200.0,6.3022,6.3022,6.2882,6.2882,775200.0
2008-02-06 11:50:00,8.97,8.97,8.95,8.95,181600.0,6.2882,6.2882,6.2741,6.2741,181600.0
2008-02-06 11:55:00,8.95,8.95,8.93,8.94,179800.0,6.2741,6.2741,6.2601,6.2671,179800.0
2008-02-06 12:00:00,8.94,8.96,8.93,8.95,138800.0,6.2671,6.2812,6.2601,6.2741,138800.0
2008-02-06 12:05:00,8.95,8.95,8.94,8.94,81800.0,6.2741,6.2741,6.2671,6.2671,81800.0
2008-02-06 12:10:00,8.94,8.94,8.92,8.93,317400.0,6.2671,6.2671,6.2531,6.2601,317400.0
2008-02-06 12:15:00,8.93,8.93,8.9,8.9,422600.0,6.2601,6.2601,6.2391,6.2391,422600.0
2008-02-06 12:20:00,8.9,8.9,8.9,8.9,115800.0,6.2391,6.2391,6.2391,6.2391,115800.0
2008-02-06 12:25:00,8.9,8.9,8.87,8.88,299800.0,6.2391,6.2391,6.2181,6.2251,299800.0
2008-02-06 12:30:00,8.88,8.88,8.88,8.88,101200.0,6.2251,6.2251,6.2251,6.2251,101200.0
2008-02-06 12:35:00,8.88,8.9,8.88,8.89,275600.0,6.2251,6.2391,6.2251,6.2321,275600.0
2008-02-06 12:40:00,8.89,8.9,8.89,8.9,113800.0,6.2321,6.2391,6.2321,6.2391,113800.0
2008-02-06 12:45:00,8.89,8.9,8.88,8.88,324200.0,6.2321,6.2391,6.2251,6.2251,324200.0
2008-02-06 12:50:00,8.88,8.89,8.88,8.89,260800.0,6.2251,6.2321,6.2251,6.2321,260800.0
2008-02-06 12:55:00,8.88,8.9,8.88,8.9,511000.0,6.2251,6.2391,6.2251,6.2391,511000.0
2008-02-06 13:00:00,8.9,8.9,8.88,8.89,358200.0,6.2391,6.2391,6.2251,6.2321,358200.0
2008-02-06 13:05:00,8.89,8.9,8.88,8.88,69400.0,6.2321,6.2391,6.2251,6.2251,69400.0
2008-02-06 13:10:00,8.89,8.89,8.88,8.88,237400.0,6.2321,6.2321,6.2251,6.2251,237400.0
2008-02-06 13:15:00,8.88,8.88,8.88,8.88,164000.0,6.2251,6.2251,6.2251,6.2251,164000.0
2008-02-06 13:20:00,8.88,8.88,8.87,8.88,183800.0,6.2251,6.2251,6.2181,6.2251,183800.0
2008-02-06 13:25:00,8.88,8.88,8.87,8.88,372800.0,6.2251,6.2251,6.2181,6.2251,372800.0
2008-02-06 13:30:00,8.88,8.88,8.87,8.87,232200.0,6.2251,6.2251,6.2181,6.2181,232200.0
2008-02-06 13:35:00,8.88,8.88,8.85,8.87,271200.0,6.2251,6.2251,6.204,6.2181,271200.0
2008-02-06 13:40:00,8.87,8.88,8.86,8.87,473200.0,6.2181,6.2251,6.2111,6.2181,473200.0
2008-02-06 13:45:00,8.87,8.87,8.85,8.85,362200.0,6.2181,6.2181,6.204,6.204,362200.0
2008-02-06 13:50:00,8.85,8.87,8.83,8.83,519200.0,6.204,6.2181,6.19,6.19,519200.0
2008-02-06 13:55:00,8.84,8.84,8.8,8.81,1022800.0,6.197,6.197,6.169,6.176,1022800.0
2008-02-06 14:00:00,8.81,8.83,8.81,8.83,198600.0,6.176,6.19,6.176,6.19,198600.0
2008-02-06 14:05:00,8.83,8.83,8.81,8.83,484400.0,6.19,6.19,6.176,6.19,484400.0
2008-02-06 14:10:00,8.83,8.83,8.78,8.78,824400.0,6.19,6.19,6.155,6.155,824400.0
2008-02-06 14:15:00,8.78,8.81,8.78,8.8,566600.0,6.155,6.176,6.155,6.169,566600.0
2008-02-06 14:20:00,8.81,8.81,8.77,8.79,609400.0,6.176,6.176,6.148,6.162,609400.0
2008-02-06 14:25:00,8.8,8.81,8.78,8.8,320200.0,6.169,6.176,6.155,6.169,320200.0
2008-02-06 14:30:00,8.8,8.8,8.78,8.79,270400.0,6.169,6.169,6.155,6.162,270400.0
2008-02-06 14:35:00,8.79,8.83,8.78,8.83,328200.0,6.162,6.19,6.155,6.19,328200.0
2008-02-06 14:40:00,8.82,8.84,8.82,8.83,440400.0,6.183,6.197,6.183,6.19,440400.0
2008-02-06 14:45:00,8.84,8.84,8.82,8.83,169400.0,6.197,6.197,6.183,6.19,169400.0
2008-02-06 14:50:00,8.84,8.86,8.82,8.85,433000.0,6.197,6.2111,6.183,6.204,433000.0
2008-02-06 14:55:00,8.86,8.87,8.83,8.83,427800.0,6.2111,6.2181,6.19,6.19,427800.0
2008-02-06 15:00:00,8.83,8.85,8.83,8.83,308800.0,6.19,6.204,6.19,6.19,308800.0
2008-02-06 15:05:00,8.83,8.84,8.82,8.83,229800.0,6.19,6.197,6.183,6.19,229800.0
2008-02-06 15:10:00,8.83,8.84,8.81,8.81,673000.0,6.19,6.197,6.176,6.176,673000.0
2008-02-06 15:15:00,8.81,8.81,8.78,8.8,918600.0,6.176,6.176,6.155,6.169,918600.0
2008-02-06 15:20:00,8.8,8.8,8.79,8.8,384600.0,6.169,6.169,6.162,6.169,384600.0
2008-02-06 15:25:00,8.8,8.81,8.8,8.8,385000.0,6.169,6.176,6.169,6.169,385000.0
2008-02-06 15:30:00,8.81,8.81,8.78,8.78,268400.0,6.176,6.176,6.155,6.155,268400.0
2008-02-06 15:35:00,8.78,8.8,8.77,8.78,410200.0,6.155,6.169,6.148,6.155,410200.0
2008-02-06 15:40:00,8.79,8.79,8.76,8.76,500600.0,6.162,6.162,6.141,6.141,500600.0
2008-02-06 15:45:00,8.77,8.77,8.75,8.76,869600.0,6.148,6.148,6.1339,6.141,869600.0
2008-02-06 15:50:00,8.76,8.77,8.74,8.74,1011400.0,6.141,6.148,6.1269,6.1269,1011400.0
2008-02-06 15:55:00,8.74,8.77,8.74,8.76,1808400.0,6.1269,6.148,6.1269,6.141,1808400.0
2008-02-07 09:30:00,8.78,8.8,8.74,8.75,480000.0,6.155,6.169,6.1269,6.1339,480000.0
2008-02-07 09:35:00,8.75,8.77,8.71,8.74,638400.0,6.1339,6.148,6.1059,6.1269,638400.0
2008-02-07 09:40:00,8.73,8.74,8.7,8.71,461600.0,6.1199,6.1269,6.0989,6.1059,461600.0
2008-02-07 09:45:00,8.71,8.71,8.68,8.69,615000.0,6.1059,6.1059,6.0849,6.0919,615000.0
2008-02-07 09:50:00,8.69,8.7,8.65,8.68,593600.0,6.0919,6.0989,6.0638,6.0849,593600.0
2008-02-07 09:55:00,8.68,8.71,8.65,8.67,629000.0,6.0849,6.1059,6.0638,6.0779,629000.0
2008-02-07 10:00:00,8.67,8.74,8.67,8.74,1053200.0,6.0779,6.1269,6.0779,6.1269,1053200.0
2008-02-07 10:05:00,8.74,8.77,8.74,8.74,973200.0,6.1269,6.148,6.1269,6.1269,973200.0
2008-02-07 10:10:00,8.74,8.77,8.7,8.73,1134000.0,6.1269,6.148,6.0989,6.1199,1134000.0
2008-02-07 10:15:00,8.73,8.79,8.71,8.74,665200.0,6.1199,6.162,6.1059,6.1269,665200.0
2008-02-07 10:20:00,8.74,8.76,8.7,8.71,525600.0,6.1269,6.141,6.0989,6.1059,525600.0
2008-02-07 10:25:00,8.71,8.74,8.71,8.71,463000.0,6.1059,6.1269,6.1059,6.1059,463000.0
2008-02-07 10:30:00,8.72,8.72,8.68,8.7,541200.0,6.1129,6.1129,6.0849,6.0989,541200.0
2008-02-07 10:35:00,8.7,8.71,8.68,8.68,470200.0,6.0989,6.1059,6.0849,6.0849,470200.0
2008-02-07 10:40:00,8.68,8.69,8.67,8.67,354600.0,6.0849,6.0919,6.0779,6.0779,354600.0
2008-02-07 10:45:00,8.67,8.68,8.67,8.68,350200.0,6.0779,6.0849,6.0779,6.0849,350200.0
2008-02-07 10:50:00,8.68,8.7,8.68,8.7,425600.0,6.0849,6.0989,6.0849,6.0989,425600.0
2008-02-07 10:55:00,8.7,8.71,8.68,8.68,231000.0,6.0989,6.1059,6.0849,6.0849,231000.0
2008-02-07 11:00:00,8.68,8.7,8.67,8.67,269600.0,6.0849,6.0989,6.0779,6.0779,269600.0
2008-02-07 11:05:00,8.67,8.67,8.65,8.65,671400.0,6.0779,6.0779,6.0638,6.0638,671400.0
2008-02-07 11:10:00,8.65,8.65,8.63,8.65,272600.0,6.0638,6.0638,6.0498,6.0638,272600.0
2008-02-07 11:15:00,8.65,8.67,8.65,8.65,167000.0,6.0638,6.0779,6.0638,6.0638,167000.0
2008-02-07 11:20:00,8.65,8.66,8.65,8.66,119400.0,6.0638,6.0708,6.0638,6.0708,119400.0
2008-02-07 11:25:00,8.66,8.66,8.65,8.65,99800.0,6.0708,6.0708,6.0638,6.0638,99800.0
2008-02-07 11:30:00,8.65,8.67,8.65,8.67,122000.0,6.0638,6.0779,6.0638,6.0779,122000.0
2008-02-07 11:35:00,8.67,8.67,8.63,8.65,306200.0,6.0779,6.0779,6.0498,6.0638,306200.0
2008-02-07 11:40:00,8.65,8.68,8.65,8.67,287600.0,6.0638,6.0849,6.0638,6.0779,287600.0
2008-02-07 11:45:00,8.67,8.7,8.66,8.7,490400.0,6.0779,6.0989,6.0708,6.0989,490400.0
2008-02-07 11:50:00,8.69,8.7,8.68,8.69,693400.0,6.0919,6.0989,6.0849,6.0919,693400.0
2008-02-07 11:55:00,8.69,8.7,8.69,8.69,243600.0,6.0919,6.0989,6.0919,6.0919,243600.0
2008-02-07 12:00:00,8.69,8.71,8.69,8.69,765800.0,6.0919,6.1059,6.0919,6.0919,765800.0
2008-02-07 12:05:00,8.69,8.7,8.68,8.69,458800.0,6.0919,6.0989,6.0849,6.0919,458800.0
2008-02-07 12:10:00,8.69,8.7,8.69,8.7,242800.0,6.0919,6.0989,6.0919,6.0989,242800.0
2008-02-07 12:15:00,8.7,8.7,8.69,8.69,104000.0,6.0989,6.0989,6.0919,6.0919,104000.0
2008-02-07 12:20:00,8.69,8.69,8.67,8.68,182600.0,6.0919,6.0919,6.0779,6.0849,182600.0
2008-02-07 12:25:00,8.68,8.72,8.67,8.72,696800.0,6.0849,6.1129,6.0779,6.1129,696800.0
2008-02-07 12:30:00,8.71,8.74,8.71,8.74,404200.0,6.1059,6.1269,6.1059,6.1269,404200.0
2008-02-07 12:35:00,8.74,8.74,8.71,8.72,488400.0,6.1269,6.1269,6.1059,6.1129,488400.0
2008-02-07 12:40:00,8.72,8.73,8.72,8.73,240800.0,6.1129,6.1199,6.1129,6.1199,240800.0
2008-02-07 12:45:00,8.73,8.74,8.72,8.74,302200.0,6.1199,6.1269,6.1129,6.1269,302200.0
2008-02-07 12:50:00,8.74,8.76,8.74,8.76,303200.0,6.1269,6.141,6.1269,6.141,303200.0
2008-02-07 12:55:00,8.76,8.77,8.75,8.76,125400.0,6.141,6.148,6.1339,6.141,125400.0
2008-02-07 13:00:00,8.76,8.77,8.74,8.74,305800.0,6.141,6.148,6.1269,6.1269,305800.0
2008-02-07 13:05:00,8.74,8.75,8.74,8.74,184200.0,6.1269,6.1339,6.1269,6.1269,184200.0
2008-02-07 13:10:00,8.74,8.75,8.72,8.72,177000.0,6.1269,6.1339,6.1129,6.1129,177000.0
2008-02-07 13:15:00,8.72,8.72,8.72,8.72,69200.0,6.1129,6.1129,6.1129,6.1129,69200.0
2008-02-07 13:20:00,8.72,8.76,8.72,8.74,372000.0,6.1129,6.141,6.1129,6.1269,372000.0
2008-02-07 13:25:00,8.74,8.79,8.74,8.75,829000.0,6.1269,6.162,6.1269,6.1339,829000.0
2008-02-07 13:30:00,8.76,8.76,8.74,8.75,585600.0,6.141,6.141,6.1269,6.1339,585600.0
2008-02-07 13:35:00,8.74,8.76,8.74,8.74,293600.0,6.1269,6.141,6.1269,6.1269,293600.0
2008-02-07 13:40:00,8.74,8.76,8.74,8.75,308000.0,6.1269,6.141,6.1269,6.1339,308000.0
2008-02-07 13:45:00,8.75,8.76,8.74,8.75,372600.0,6.1339,6.141,6.1269,6.1339,372600.0
2008-02-07 13:50:00,8.75,8.79,8.74,8.79,425400.0,6.1339,6.162,6.1269,6.162,425400.0
2008-02-07 13:55:00,8.79,8.8,8.78,8.79,717200.0,6.162,6.169,6.155,6.162,717200.0
2008-02-07 14:00:00,8.8,8.81,8.76,8.76,956400.0,6.169,6.176,6.141,6.141,956400.0
2008-02-07 14:05:00,8.76,8.8,8.76,8.79,676200.0,6.141,6.169,6.141,6.162,676200.0
2008-02-07 14:10:00,8.78,8.79,8.74,8.74,395600.0,6.155,6.162,6.1269,6.1269,395600.0
2008-02-07 14:15:00,8.74,8.75,8.71,8.73,762400.0,6.1269,6.1339,6.1059,6.1199,762400.0
2008-02-07 14:20:00,8.74,8.74,8.7,8.71,610800.0,6.1269,6.1269,6.0989,6.1059,610800.0
2008-02-07 14:25:00,8.71,8.72,8.7,8.71,410200.0,6.1059,6.1129,6.0989,6.1059,410200.0
2008-02-07 14:30:00,8.71,8.72,8.68,8.69,407000.0,6.1059,6.1129,6.0849,6.0919,407000.0
2008-02-07 14:35:00,8.69,8.71,8.67,8.67,764400.0,6.0919,6.1059,6.0779,6.0779,764400.0
2008-02-07 14:40:00,8.67,8.72,8.67,8.71,765400.0,6.0779,6.1129,6.0779,6.1059,765400.0
2008-02-07 14:45:00,8.72,8.73,8.69,8.72,649200.0,6.1129,6.1199,6.0919,6.1129,649200.0
2008-02-07 14:50:00,8.72,8.72,8.69,8.69,437200.0,6.1129,6.1129,6.0919,6.0919,437200.0
2008-02-07 14:55:00,8.69,8.7,8.65,8.65,732400.0,6.0919,6.0989,6.0638,6.0638,732400.0
2008-02-07 15:00:00,8.65,8.66,8.62,8.64,1026000.0,6.0638,6.0708,6.0428,6.0568,1026000.0
2008-02-07 15:05:00,8.64,8.64,8.58,8.58,1110600.0,6.0568,6.0568,6.0148,6.0148,1110600.0
2008-02-07 15:10:00,8.58,8.63,8.56,8.62,960800.0,6.0148,6.0498,6.0007,6.0428,960800.0
2008-02-07 15:15:00,8.62,8.63,8.62,8.63,681800.0,6.0428,6.0498,6.0428,6.0498,681800.0
2008-02-07 15:20:00,8.63,8.65,8.63,8.65,747400.0,6.0498,6.0638,6.0498,6.0638,747400.0
2008-02-07 15:25:00,8.65,8.7,8.65,8.65,803400.0,6.0638,6.0989,6.0638,6.0638,803400.0
2008-02-07 15:30:00,8.66,8.69,8.66,8.69,617800.0,6.0708,6.0919,6.0708,6.0919,617800.0
2008-02-07 15:35:00,8.69,8.69,8.65,8.66,1367000.0,6.0919,6.0919,6.0638,6.0708,1367000.0
2008-02-07 15:40:00,8.66,8.68,8.64,8.65,711600.0,6.0708,6.0849,6.0568,6.0638,711600.0
2008-02-07 15:45:00,8.64,8.67,8.64,8.66,596200.0,6.0568,6.0779,6.0568,6.0708,596200.0
2008-02-07 15:50:00,8.66,8.69,8.65,8.69,563600.0,6.0708,6.0919,6.0638,6.0919,563600.0
2008-02-07 15:55:00,8.69,8.71,8.68,8.7,1285400.0,6.0919,6.1059,6.0849,6.0989,1285400.0
2008-02-08 09:30:00,8.7,8.71,8.58,8.7,540400.0,6.0989,6.1059,6.0148,6.0989,540400.0
2008-02-08 09:35:00,8.7,8.72,8.67,8.67,529600.0,6.0989,6.1129,6.0779,6.0779,529600.0
2008-02-08 09:40:00,8.67,8.68,8.64,8.64,451400.0,6.0779,6.0849,6.0568,6.0568,451400.0
2008-02-08 09:45:00,8.64,8.65,8.63,8.63,371200.0,6.0568,6.0638,6.0498,6.0498,371200.0
2008-02-08 09:50:00,8.63,8.65,8.63,8.64,391600.0,6.0498,6.0638,6.0498,6.0568,391600.0
2008-02-08 09:55:00,8.63,8.65,8.63,8.63,156400.0,6.0498,6.0638,6.0498,6.0498,156400.0
2008-02-08 10:00:00,8.63,8.63,8.61,8.62,429800.0,6.0498,6.0498,6.0358,6.0428,429800.0
2008-02-08 10:05:00,8.62,8.63,8.59,8.6,482200.0,6.0428,6.0498,6.0218,6.0288,482200.0
2008-02-08 10:10:00,8.59,8.62,8.56,8.6,516400.0,6.0218,6.0428,6.0007,6.0288,516400.0
2008-02-08 10:15:00,8.61,8.63,8.59,8.59,316000.0,6.0358,6.0498,6.0218,6.0218,316000.0
2008-02-08 10:20:00,8.59,8.61,8.56,8.56,264400.0,6.0218,6.0358,6.0007,6.0007,264400.0
2008-02-08 10:25:00,8.56,8.56,8.55,8.55,515000.0,6.0007,6.0007,5.9937,5.9937,515000.0
2008-02-08 10:30:00,8.55,8.56,8.54,8.56,329000.0,5.9937,6.0007,5.9867,6.0007,329000.0
2008-02-08 10:35:00,8.55,8.56,8.55,8.56,179200.0,5.9937,6.0007,5.9937,6.0007,179200.0
2008-02-08 10:40:00,8.56,8.58,8.56,8.58,372800.0,6.0007,6.0148,6.0007,6.0148,372800.0
2008-02-08 10:45:00,8.58,8.59,8.56,8.56,369200.0,6.0148,6.0218,6.0007,6.0007,369200.0
2008-02-08 10:50:00,8.57,8.57,8.56,8.56,439600.0,6.0078,6.0078,6.0007,6.0007,439600.0
2008-02-08 10:55:00,8.56,8.56,8.55,8.56,302000.0,6.0007,6.0007,5.9937,6.0007,302000.0
2008-02-08 11:00:00,8.56,8.56,8.55,8.55,448400.0,6.0007,6.0007,5.9937,5.9937,448400.0
2008-02-08 11:05:00,8.55,8.56,8.53,8.54,787400.0,5.9937,6.0007,5.9797,5.9867,787400.0
2008-02-08 11:10:00,8.54,8.55,8.5,8.51,1460600.0,5.9867,5.9937,5.9587,5.9657,1460600.0
2008-02-08 11:15:00,8.51,8.52,8.51,8.51,195400.0,5.9657,5.9727,5.9657,5.9657,195400.0
2008-02-08 11:20:00,8.51,8.51,8.5,8.51,274800.0,5.9657,5.9657,5.9587,5.9657,274800.0
2008-02-08 11:25:00,8.51,8.51,8.5,8.5,435000.0,5.9657,5.9657,5.9587,5.9587,435000.0
2008-02-08 11:30:00,8.51,8.52,8.51,8.51,231000.0,5.9657,5.9727,5.9657,5.9657,231000.0
2008-02-08 11:35:00,8.51,8.53,8.51,8.51,425000.0,5.9657,5.9797,5.9657,5.9657,425000.0
2008-02-08 11:40:00,8.51,8.52,8.51,8.52,231800.0,5.9657,5.9727,5.9657,5.9727,231800.0
2008-02-08 11:45:00,8.52,8.52,8.5,8.51,256000.0,5.9727,5.9727,5.9587,5.9657,256000.0
2008-02-08 11:50:00,8.5,8.51,8.49,8.5,613200.0,5.9587,5.9657,5.9517,5.9587,613200.0
2008-02-08 11:55:00,8.5,8.51,8.49,8.5,577600.0,5.9587,5.9657,5.9517,5.9587,577600.0
2008-02-08 12:00:00,8.5,8.52,8.5,8.51,661200.0,5.9587,5.9727,5.9587,5.9657,661200.0
2008-02-08 12:05:00,8.51,8.52,8.5,8.5,438400.0,5.9657,5.9727,5.9587,5.9587,438400.0
2008-02-08 12:10:00,8.5,8.51,8.5,8.5,368400.0,5.9587,5.9657,5.9587,5.9587,368400.0
2008-02-08 12:15:00,8.5,8.51,8.49,8.5,479200.0,5.9587,5.9657,5.9517,5.9587,479200.0
2008-02-08 12:20:00,8.5,8.51,8.49,8.51,645600.0,5.9587,5.9657,5.9517,5.9657,645600.0
2008-02-08 12:25:00,8.51,8.51,8.5,8.51,188800.0,5.9657,5.9657,5.9587,5.9657,188800.0
2008-02-08 12:30:00,8.51,8.53,8.51,8.52,469000.0,5.9657,5.9797,5.9657,5.9727,469000.0
2008-02-08 12:35:00,8.52,8.52,8.51,8.51,316200.0,5.9727,5.9727,5.9657,5.9657,316200.0
2008-02-08 12:40:00,8.51,8.52,8.51,8.51,361600.0,5.9657,5.9727,5.9657,5.9657,361600.0
2008-02-08 12:45:00,8.51,8.51,8.49,8.49,827400.0,5.9657,5.9657,5.9517,5.9517,827400.0
2008-02-08 12:50:00,8.49,8.52,8.49,8.5,421000.0,5.9517,5.9727,5.9517,5.9587,421000.0
2008-02-08 12:55:00,8.5,8.51,8.49,8.5,706600.0,5.9587,5.9657,5.9517,5.9587,706600.0
2008-02-08 13:00:00,8.5,8.51,8.5,8.5,739000.0,5.9587,5.9657,5.9587,5.9587,739000.0
2008-02-08 13:05:00,8.51,8.52,8.5,8.51,722200.0,5.9657,5.9727,5.9587,5.9657,722200.0
2008-02-08 13:10:00,8.51,8.51,8.49,8.5,387800.0,5.9657,5.9657,5.9517,5.9587,387800.0
2008-02-08 13:15:00,8.51,8.51,8.49,8.49,482400.0,5.9657,5.9657,5.9517,5.9517,482400.0
2008-02-08 13:20:00,8.49,8.5,8.48,8.49,1179600.0,5.9517,5.9587,5.9447,5.9517,1179600.0
2008-02-08 13:25:00,8.49,8.52,8.49,8.49,2860800.0,5.9517,5.9727,5.9517,5.9517,2860800.0
2008-02-08 13:30:00,8.49,8.49,8.47,8.49,742200.0,5.9517,5.9517,5.9377,5.9517,742200.0
2008-02-08 13:35:00,8.49,8.49,8.45,8.45,750800.0,5.9517,5.9517,5.9236,5.9236,750800.0
2008-02-08 13:40:00,8.45,8.46,8.44,8.46,945000.0,5.9236,5.9306,5.9166,5.9306,945000.0
2008-02-08 13:45:00,8.46,8.49,8.45,8.48,655200.0,5.9306,5.9517,5.9236,5.9447,655200.0
2008-02-08 13:50:00,8.49,8.49,8.47,8.47,181400.0,5.9517,5.9517,5.9377,5.9377,181400.0
2008-02-08 13:55:00,8.47,8.49,8.46,8.46,443400.0,5.9377,5.9517,5.9306,5.9306,443400.0
2008-02-08 14:00:00,8.47,8.63,8.43,8.43,1005000.0,5.9377,6.0498,5.9096,5.9096,1005000.0
2008-02-08 14:05:00,8.43,8.44,8.43,8.44,458400.0,5.9096,5.9166,5.9096,5.9166,458400.0
2008-02-08 14:10:00,8.44,8.44,8.42,8.42,274800.0,5.9166,5.9166,5.9026,5.9026,274800.0
2008-02-08 14:15:00,8.43,8.45,8.42,8.45,533400.0,5.9096,5.9236,5.9026,5.9236,533400.0
2008-02-08 14:20:00,8.45,8.47,8.43,8.43,1306200.0,5.9236,5.9377,5.9096,5.9096,1306200.0
2008-02-08 14:25:00,8.43,8.45,8.43,8.44,652000.0,5.9096,5.9236,5.9096,5.9166,652000.0
2008-02-08 14:30:00,8.44,8.46,8.43,8.43,604600.0,5.9166,5.9306,5.9096,5.9096,604600.0
2008-02-08 14:35:00,8.43,8.45,8.42,8.44,922000.0,5.9096,5.9236,5.9026,5.9166,922000.0
2008-02-08 14:40:00,8.44,8.45,8.43,8.45,389600.0,5.9166,5.9236,5.9096,5.9236,389600.0
2008-02-08 14:45:00,8.44,8.44,8.42,8.43,501000.0,5.9166,5.9166,5.9026,5.9096,501000.0
2008-02-08 14:50:00,8.43,8.44,8.43,8.43,593400.0,5.9096,5.9166,5.9096,5.9096,593400.0
2008-02-08 14:55:00,8.43,8.43,8.42,8.42,529800.0,5.9096,5.9096,5.9026,5.9026,529800.0
2008-02-08 15:00:00,8.42,8.44,8.4,8.4,1346000.0,5.9026,5.9166,5.8886,5.8886,1346000.0
2008-02-08 15:05:00,8.41,8.45,8.4,8.45,1042200.0,5.8956,5.9236,5.8886,5.9236,1042200.0
2008-02-08 15:10:00,8.45,8.47,8.45,8.47,1354400.0,5.9236,5.9377,5.9236,5.9377,1354400.0
2008-02-08 15:15:00,8.47,8.49,8.46,8.48,778000.0,5.9377,5.9517,5.9306,5.9447,778000.0
2008-02-08 15:20:00,8.48,8.49,8.47,8.49,890000.0,5.9447,5.9517,5.9377,5.9517,890000.0
2008-02-08 15:25:00,8.49,8.51,8.49,8.5,737800.0,5.9517,5.9657,5.9517,5.9587,737800.0
2008-02-08 15:30:00,8.5,8.53,8.49,8.52,1139200.0,5.9587,5.9797,5.9517,5.9727,1139200.0
2008-02-08 15:35:00,8.52,8.53,8.49,8.49,778800.0,5.9727,5.9797,5.9517,5.9517,778800.0
2008-02-08 15:40:00,8.49,8.51,8.49,8.51,611000.0,5.9517,5.9657,5.9517,5.9657,611000.0
2008-02-08 15:45:00,8.51,8.55,8.51,8.54,954800.0,5.9657,5.9937,5.9657,5.9867,954800.0
2008-02-08 15:50:00,8.54,8.55,8.52,8.53,1652600.0,5.9867,5.9937,5.9727,5.9797,1652600.0
2008-02-08 15:55:00,8.53,8.55,8.51,8.55,2663600.0,5.9797,5.9937,5.9657,5.9937,2663600.0
2008-02-11 09:30:00,8.46,8.61,8.45,8.53,434400.0,5.9306,6.0358,5.9236,5.9797,434400.0
2008-02-11 09:35:00,8.53,8.56,8.53,8.55,510200.0,5.9797,6.0007,5.9797,5.9937,510200.0
2008-02-11 09:40:00,8.55,8.56,8.51,8.54,596000.0,5.9937,6.0007,5.9657,5.9867,596000.0
2008-02-11 09:45:00,8.54,8.55,8.51,8.51,228400.0,5.9867,5.9937,5.9657,5.9657,228400.0
2008-02-11 09:50:00,8.52,8.53,8.49,8.49,332800.0,5.9727,5.9797,5.9517,5.9517,332800.0
2008-02-11 09:55:00,8.5,8.51,8.47,8.49,309600.0,5.9587,5.9657,5.9377,5.9517,309600.0
2008-02-11 10:00:00,8.49,8.51,8.47,8.49,451000.0,5.9517,5.9657,5.9377,5.9517,451000.0
2008-02-11 10:05:00,8.49,8.49,8.46,8.46,567400.0,5.9517,5.9517,5.9306,5.9306,567400.0
2008-02-11 10:10:00,8.47,8.47,8.46,8.46,376600.0,5.9377,5.9377,5.9306,5.9306,376600.0
2008-02-11 10:15:00,8.46,8.47,8.46,8.47,236200.0,5.9306,5.9377,5.9306,5.9377,236200.0
2008-02-11 10:20:00,8.47,8.48,8.46,8.47,433800.0,5.9377,5.9447,5.9306,5.9377,433800.0
2008-02-11 10:25:00,8.47,8.47,8.45,8.47,432400.0,5.9377,5.9377,5.9236,5.9377,432400.0
2008-02-11 10:30:00,8.47,8.47,8.47,8.47,407400.0,5.9377,5.9377,5.9377,5.9377,407400.0
2008-02-11 10:35:00,8.47,8.47,8.46,8.46,301000.0,5.9377,5.9377,5.9306,5.9306,301000.0
2008-02-11 10:40:00,8.47,8.47,8.46,8.47,509600.0,5.9377,5.9377,5.9306,5.9377,509600.0
2008-02-11 10:45:00,8.47,8.48,8.46,8.47,298000.0,5.9377,5.9447,5.9306,5.9377,298000.0
2008-02-11 10:50:00,8.47,8.47,8.44,8.46,509000.0,5.9377,5.9377,5.9166,5.9306,509000.0
2008-02-11 10:55:00,8.45,8.46,8.45,8.46,352600.0,5.9236,5.9306,5.9236,5.9306,352600.0
2008-02-11 11:00:00,8.46,8.46,8.42,8.43,459000.0,5.9306,5.9306,5.9026,5.9096,459000.0
2008-02-11 11:05:00,8.43,8.43,8.4,8.41,331600.0,5.9096,5.9096,5.8886,5.8956,331600.0
2008-02-11 11:10:00,8.41,8.44,8.4,8.44,507200.0,5.8956,5.9166,5.8886,5.9166,507200.0
2008-02-11 11:15:00,8.43,8.43,8.43,8.43,188400.0,5.9096,5.9096,5.9096,5.9096,188400.0
2008-02-11 11:20:00,8.43,8.44,8.41,8.41,375800.0,5.9096,5.9166,5.8956,5.8956,375800.0
2008-02-11 11:25:00,8.41,8.42,8.38,8.38,334200.0,5.8956,5.9026,5.8746,5.8746,334200.0
2008-02-11 11:30:00,8.38,8.38,8.37,8.38,272600.0,5.8746,5.8746,5.8676,5.8746,272600.0
2008-02-11 11:35:00,8.38,8.38,8.37,8.37,120000.0,5.8746,5.8746,5.8676,5.8676,120000.0
2008-02-11 11:40:00,8.37,8.38,8.37,8.38,502200.0,5.8676,5.8746,5.8676,5.8746,502200.0
2008-02-11 11:45:00,8.38,8.38,8.37,8.38,409000.0,5.8746,5.8746,5.8676,5.8746,409000.0
2008-02-11 11:50:00,8.38,8.38,8.38,8.38,125800.0,5.8746,5.8746,5.8746,5.8746,125800.0
2008-02-11 11:55:00,8.38,8.4,8.38,8.4,264400.0,5.8746,5.8886,5.8746,5.8886,264400.0
2008-02-11 12:00:00,8.39,8.42,8.39,8.42,419000.0,5.8816,5.9026,5.8816,5.9026,419000.0
2008-02-11 12:05:00,8.42,8.45,8.42,8.43,458200.0,5.9026,5.9236,5.9026,5.9096,458200.0
2008-02-11 12:10:00,8.43,8.44,8.42,8.42,245800.0,5.9096,5.9166,5.9026,5.9026,245800.0
2008-02-11 12:15:00,8.42,8.43,8.4,8.4,274200.0,5.9026,5.9096,5.8886,5.8886,274200.0
2008-02-11 12:20:00,8.4,8.42,8.4,8.4,182400.0,5.8886,5.9026,5.8886,5.8886,182400.0
2008-02-11 12:25:00,8.4,8.4,8.38,8.38,231200.0,5.8886,5.8886,5.8746,5.8746,231200.0
2008-02-11 12:30:00,8.39,8.4,8.38,8.4,552000.0,5.8816,5.8886,5.8746,5.8886,552000.0
2008-02-11 12:35:00,8.4,8.44,8.39,8.44,213000.0,5.8886,5.9166,5.8816,5.9166,213000.0
2008-02-11 12:40:00,8.44,8.45,8.43,8.44,553600.0,5.9166,5.9236,5.9096,5.9166,553600.0
2008-02-11 12:45:00,8.44,8.47,8.43,8.47,496000.0,5.9166,5.9377,5.9096,5.9377,496000.0
2008-02-11 12:50:00,8.47,8.49,8.47,8.49,625600.0,5.9377,5.9517,5.9377,5.9517,625600.0
2008-02-11 12:55:00,8.5,8.52,8.49,8.51,446800.0,5.9587,5.9727,5.9517,5.9657,446800.0
2008-02-11 13:00:00,8.51,8.52,8.5,8.51,327000.0,5.9657,5.9727,5.9587,5.9657,327000.0
2008-02-11 13:05:00,8.5,8.51,8.49,8.49,223800.0,5.9587,5.9657,5.9517,5.9517,223800.0
2008-02-11 13:10:00,8.49,8.49,8.48,8.49,245400.0,5.9517,5.9517,5.9447,5.9517,245400.0
2008-02-11 13:15:00,8.49,8.5,8.49,8.49,190800.0,5.9517,5.9587,5.9517,5.9517,190800.0
2008-02-11 13:20:00,8.49,8.49,8.48,8.49,222600.0,5.9517,5.9517,5.9447,5.9517,222600.0
2008-02-11 13:25:00,8.49,8.52,8.49,8.52,193600.0,5.9517,5.9727,5.9517,5.9727,193600.0
2008-02-11 13:30:00,8.52,8.53,8.5,8.51,615600.0,5.9727,5.9797,5.9587,5.9657,615600.0
2008-02-11 13:35:00,8.52,8.52,8.51,8.52,290600.0,5.9727,5.9727,5.9657,5.9727,290600.0
2008-02-11 13:40:00,8.52,8.52,8.49,8.49,256000.0,5.9727,5.9727,5.9517,5.9517,256000.0
2008-02-11 13:45:00,8.5,8.51,8.49,8.51,149800.0,5.9587,5.9657,5.9517,5.9657,149800.0
2008-02-11 13:50:00,8.51,8.51,8.51,8.51,136000.0,5.9657,5.9657,5.9657,5.9657,136000.0
2008-02-11 13:55:00,8.51,8.51,8.51,8.51,75600.0,5.9657,5.9657,5.9657,5.9657,75600.0
2008-02-11 14:00:00,8.51,8.51,8.49,8.49,362000.0,5.9657,5.9657,5.9517,5.9517,362000.0
2008-02-11 14:05:00,8.49,8.51,8.48,8.51,292000.0,5.9517,5.9657,5.9447,5.9657,292000.0
2008-02-11 14:10:00,8.51,8.52,8.51,8.51,325000.0,5.9657,5.9727,5.9657,5.9657,325000.0
2008-02-11 14:15:00,8.51,8.51,8.49,8.51,164000.0,5.9657,5.9657,5.9517,5.9657,164000.0
2008-02-11 14:20:00,8.51,8.51,8.5,8.51,87400.0,5.9657,5.9657,5.9587,5.9657,87400.0
2008-02-11 14:25:00,8.51,8.51,8.49,8.49,137000.0,5.9657,5.9657,5.9517,5.9517,137000.0
2008-02-11 14:30:00,8.49,8.49,8.48,8.49,130800.0,5.9517,5.9517,5.9447,5.9517,130800.0
2008-02-11 14:35:00,8.49,8.49,8.49,8.49,213000.0,5.9517,5.9517,5.9517,5.9517,213000.0
2008-02-11 14:40:00,8.49,8.49,8.49,8.49,156400.0,5.9517,5.9517,5.9517,5.9517,156400.0
2008-02-11 14:45:00,8.49,8.51,8.49,8.51,193600.0,5.9517,5.9657,5.9517,5.9657,193600.0
2008-02-11 14:50:00,8.51,8.53,8.51,8.52,302400.0,5.9657,5.9797,5.9657,5.9727,302400.0
2008-02-11 14:55:00,8.52,8.53,8.52,8.52,462800.0,5.9727,5.9797,5.9727,5.9727,462800.0
2008-02-11 15:00:00,8.53,8.53,8.5,8.52,191600.0,5.9797,5.9797,5.9587,5.9727,191600.0
2008-02-11 15:05:00,8.52,8.53,8.51,8.52,354400.0,5.9727,5.9797,5.9657,5.9727,354400.0
2008-02-11 15:10:00,8.52,8.54,8.52,8.52,808000.0,5.9727,5.9867,5.9727,5.9727,808000.0
2008-02-11 15:15:00,8.52,8.52,8.51,8.51,136800.0,5.9727,5.9727,5.9657,5.9657,136800.0
2008-02-11 15:20:00,8.51,8.53,8.51,8.53,240800.0,5.9657,5.9797,5.9657,5.9797,240800.0
2008-02-11 15:25:00,8.53,8.53,8.52,8.52,234200.0,5.9797,5.9797,5.9727,5.9727,234200.0
2008-02-11 15:30:00,8.52,8.52,8.5,8.51,269000.0,5.9727,5.9727,5.9587,5.9657,269000.0
2008-02-11 15:35:00,8.5,8.51,8.47,8.47,470600.0,5.9587,5.9657,5.9377,5.9377,470600.0
2008-02-11 15:40:00,8.47,8.47,8.47,8.47,429000.0,5.9377,5.9377,5.9377,5.9377,429000.0
2008-02-11 15:45:00,8.47,8.49,8.47,8.48,439600.0,5.9377,5.9517,5.9377,5.9447,439600.0
2008-02-11 15:50:00,8.48,8.51,8.47,8.5,687600.0,5.9447,5.9657,5.9377,5.9587,687600.0
2008-02-11 15:55:00,8.5,8.53,8.5,8.52,832800.0,5.9587,5.9797,5.9587,5.9727,832800.0
2008-02-12 09:30:00,8.5,8.63,8.49,8.63,637000.0,5.9587,6.0498,5.9517,6.0498,637000.0
2008-02-12 09:35:00,8.63,8.69,8.62,8.67,628800.0,6.0498,6.0919,6.0428,6.0779,628800.0
2008-02-12 09:40:00,8.66,8.67,8.58,8.59,784000.0,6.0708,6.0779,6.0148,6.0218,784000.0
2008-02-12 09:45:00,8.59,8.61,8.58,8.6,318800.0,6.0218,6.0358,6.0148,6.0288,318800.0
2008-02-12 09:50:00,8.6,8.62,8.58,8.6,407800.0,6.0288,6.0428,6.0148,6.0288,407800.0
2008-02-12 09:55:00,8.6,8.61,8.6,8.61,150800.0,6.0288,6.0358,6.0288,6.0358,150800.0
2008-02-12 10:00:00,8.61,8.68,8.61,8.68,517000.0,6.0358,6.0849,6.0358,6.0849,517000.0
2008-02-12 10:05:00,8.68,8.69,8.66,8.66,452000.0,6.0849,6.0919,6.0708,6.0708,452000.0
2008-02-12 10:10:00,8.67,8.68,8.63,8.68,695600.0,6.0779,6.0849,6.0498,6.0849,695600.0
2008-02-12 10:15:00,8.68,8.74,8.67,8.73,1108600.0,6.0849,6.1269,6.0779,6.1199,1108600.0
2008-02-12 10:20:00,8.74,8.74,8.69,8.7,420600.0,6.1269,6.1269,6.0919,6.0989,420600.0
2008-02-12 10:25:00,8.69,8.7,8.66,8.67,699600.0,6.0919,6.0989,6.0708,6.0779,699600.0
2008-02-12 10:30:00,8.67,8.7,8.65,8.7,345000.0,6.0779,6.0989,6.0638,6.0989,345000.0
2008-02-12 10:35:00,8.69,8.69,8.62,8.62,661800.0,6.0919,6.0919,6.0428,6.0428,661800.0
2008-02-12 10:40:00,8.63,8.67,8.63,8.66,523200.0,6.0498,6.0779,6.0498,6.0708,523200.0
2008-02-12 10:45:00,8.66,8.68,8.65,8.68,510800.0,6.0708,6.0849,6.0638,6.0849,510800.0
2008-02-12 10:50:00,8.68,8.68,8.67,8.68,190600.0,6.0849,6.0849,6.0779,6.0849,190600.0
2008-02-12 10:55:00,8.67,8.68,8.66,8.68,141400.0,6.0779,6.0849,6.0708,6.0849,141400.0
2008-02-12 11:00:00,8.68,8.68,8.64,8.66,322000.0,6.0849,6.0849,6.0568,6.0708,322000.0
2008-02-12 11:05:00,8.66,8.67,8.65,8.67,160600.0,6.0708,6.0779,6.0638,6.0779,160600.0
2008-02-12 11:10:00,8.67,8.68,8.66,8.68,148400.0,6.0779,6.0849,6.0708,6.0849,148400.0
2008-02-12 11:15:00,8.68,8.69,8.67,8.68,115200.0,6.0849,6.0919,6.0779,6.0849,115200.0
2008-02-12 11:20:00,8.68,8.69,8.67,8.67,277200.0,6.0849,6.0919,6.0779,6.0779,277200.0
2008-02-12 11:25:00,8.67,8.67,8.65,8.65,220000.0,6.0779,6.0779,6.0638,6.0638,220000.0
2008-02-12 11:30:00,8.65,8.66,8.63,8.64,393400.0,6.0638,6.0708,6.0498,6.0568,393400.0
2008-02-12 11:35:00,8.63,8.65,8.63,8.64,194200.0,6.0498,6.0638,6.0498,6.0568,194200.0
2008-02-12 11:40:00,8.64,8.65,8.63,8.63,144000.0,6.0568,6.0638,6.0498,6.0498,144000.0
2008-02-12 11:45:00,8.63,8.64,8.63,8.64,144600.0,6.0498,6.0568,6.0498,6.0568,144600.0
2008-02-12 11:50:00,8.64,8.65,8.63,8.64,167000.0,6.0568,6.0638,6.0498,6.0568,167000.0
2008-02-12 11:55:00,8.64,8.65,8.63,8.65,258200.0,6.0568,6.0638,6.0498,6.0638,258200.0
2008-02-12 12:00:00,8.65,8.67,8.65,8.67,289800.0,6.0638,6.0779,6.0638,6.0779,289800.0
2008-02-12 12:05:00,8.66,8.69,8.66,8.69,407000.0,6.0708,6.0919,6.0708,6.0919,407000.0
2008-02-12 12:10:00,8.69,8.69,8.68,8.69,285600.0,6.0919,6.0919,6.0849,6.0919,285600.0
2008-02-12 12:15:00,8.69,8.69,8.68,8.68,132000.0,6.0919,6.0919,6.0849,6.0849,132000.0
2008-02-12 12:20:00,8.68,8.69,8.68,8.69,146400.0,6.0849,6.0919,6.0849,6.0919,146400.0
2008-02-12 12:25:00,8.69,8.69,8.68,8.68,167600.0,6.0919,6.0919,6.0849,6.0849,167600.0
2008-02-12 12:30:00,8.68,8.68,8.67,8.67,226800.0,6.0849,6.0849,6.0779,6.0779,226800.0
2008-02-12 12:35:00,8.67,8.68,8.65,8.65,206600.0,6.0779,6.0849,6.0638,6.0638,206600.0
2008-02-12 12:40:00,8.65,8.66,8.65,8.65,203600.0,6.0638,6.0708,6.0638,6.0638,203600.0
2008-02-12 12:45:00,8.65,8.65,8.64,8.65,213200.0,6.0638,6.0638,6.0568,6.0638,213200.0
2008-02-12 12:50:00,8.65,8.66,8.64,8.65,371200.0,6.0638,6.0708,6.0568,6.0638,371200.0
2008-02-12 12:55:00,8.65,8.65,8.65,8.65,103400.0,6.0638,6.0638,6.0638,6.0638,103400.0
2008-02-12 13:00:00,8.65,8.66,8.65,8.65,214600.0,6.0638,6.0708,6.0638,6.0638,214600.0
2008-02-12 13:05:00,8.65,8.65,8.65,8.65,221000.0,6.0638,6.0638,6.0638,6.0638,221000.0
2008-02-12 13:10:00,8.65,8.65,8.65,8.65,86000.0,6.0638,6.0638,6.0638,6.0638,86000.0
2008-02-12 13:15:00,8.65,8.68,8.65,8.67,390600.0,6.0638,6.0849,6.0638,6.0779,390600.0
2008-02-12 13:20:00,8.67,8.68,8.67,8.68,288600.0,6.0779,6.0849,6.0779,6.0849,288600.0
2008-02-12 13:25:00,8.68,8.68,8.67,8.68,126400.0,6.0849,6.0849,6.0779,6.0849,126400.0
2008-02-12 13:30:00,8.68,8.68,8.68,8.68,131400.0,6.0849,6.0849,6.0849,6.0849,131400.0
2008-02-12 13:35:00,8.68,8.68,8.67,8.67,425000.0,6.0849,6.0849,6.0779,6.0779,425000.0
2008-02-12 13:40:00,8.68,8.68,8.65,8.66,414600.0,6.0849,6.0849,6.0638,6.0708,414600.0
2008-02-12 13:45:00,8.65,8.66,8.65,8.66,61600.0,6.0638,6.0708,6.0638,6.0708,61600.0
2008-02-12 13:50:00,8.65,8.68,8.65,8.68,761200.0,6.0638,6.0849,6.0638,6.0849,761200.0
2008-02-12 13:55:00,8.68,8.68,8.67,8.67,182800.0,6.0849,6.0849,6.0779,6.0779,182800.0
2008-02-12 14:00:00,8.67,8.68,8.65,8.65,526000.0,6.0779,6.0849,6.0638,6.0638,526000.0
2008-02-12 14:05:00,8.66,8.66,8.65,8.65,263600.0,6.0708,6.0708,6.0638,6.0638,263600.0
2008-02-12 14:10:00,8.66,8.67,8.65,8.67,127200.0,6.0708,6.0779,6.0638,6.0779,127200.0
2008-02-12 14:15:00,8.67,8.67,8.65,8.65,339000.0,6.0779,6.0779,6.0638,6.0638,339000.0
2008-02-12 14:20:00,8.65,8.66,8.64,8.64,347400.0,6.0638,6.0708,6.0568,6.0568,347400.0
2008-02-12 14:25:00,8.64,8.65,8.63,8.65,436000.0,6.0568,6.0638,6.0498,6.0638,436000.0
2008-02-12 14:30:00,8.65,8.65,8.65,8.65,280200.0,6.0638,6.0638,6.0638,6.0638,280200.0
2008-02-12 14:35:00,8.65,8.65,8.63,8.64,448200.0,6.0638,6.0638,6.0498,6.0568,448200.0
2008-02-12 14:40:00,8.64,8.64,8.62,8.62,591800.0,6.0568,6.0568,6.0428,6.0428,591800.0
2008-02-12 14:45:00,8.62,8.65,8.62,8.65,549000.0,6.0428,6.0638,6.0428,6.0638,549000.0
2008-02-12 14:50:00,8.65,8.67,8.65,8.67,1187000.0,6.0638,6.0779,6.0638,6.0779,1187000.0
2008-02-12 14:55:00,8.67,8.67,8.65,8.67,226600.0,6.0779,6.0779,6.0638,6.0779,226600.0
2008-02-12 15:00:00,8.66,8.67,8.63,8.64,556600.0,6.0708,6.0779,6.0498,6.0568,556600.0
2008-02-12 15:05:00,8.64,8.65,8.63,8.63,400600.0,6.0568,6.0638,6.0498,6.0498,400600.0
2008-02-12 15:10:00,8.64,8.66,8.64,8.65,528400.0,6.0568,6.0708,6.0568,6.0638,528400.0
2008-02-12 15:15:00,8.65,8.66,8.63,8.64,472400.0,6.0638,6.0708,6.0498,6.0568,472400.0
2008-02-12 15:20:00,8.64,8.65,8.59,8.59,622200.0,6.0568,6.0638,6.0218,6.0218,622200.0
2008-02-12 15:25:00,8.6,8.6,8.56,8.58,1104000.0,6.0288,6.0288,6.0007,6.0148,1104000.0
2008-02-12 15:30:00,8.58,8.6,8.57,8.57,520000.0,6.0148,6.0288,6.0078,6.0078,520000.0
2008-02-12 15:35:00,8.57,8.58,8.54,8.54,1353000.0,6.0078,6.0148,5.9867,5.9867,1353000.0
2008-02-12 15:40:00,8.54,8.59,8.54,8.56,991200.0,5.9867,6.0218,5.9867,6.0007,991200.0
2008-02-12 15:45:00,8.56,8.6,8.55,8.59,1035400.0,6.0007,6.0288,5.9937,6.0218,1035400.0
2008-02-12 15:50:00,8.59,8.6,8.57,8.58,1042800.0,6.0218,6.0288,6.0078,6.0148,1042800.0
2008-02-12 15:55:00,8.58,8.64,8.58,8.62,1159400.0,6.0148,6.0568,6.0148,6.0428,1159400.0
2008-02-13 09:30:00,8.78,8.89,8.77,8.88,1195000.0,6.155,6.2321,6.148,6.2251,1195000.0
2008-02-13 09:35:00,8.88,8.88,8.74,8.75,995000.0,6.2251,6.2251,6.1269,6.1339,995000.0
2008-02-13 09:40:00,8.75,8.76,8.67,8.67,859400.0,6.1339,6.141,6.0779,6.0779,859400.0
2008-02-13 09:45:00,8.67,8.68,8.65,8.67,1075400.0,6.0779,6.0849,6.0638,6.0779,1075400.0
2008-02-13 09:50:00,8.67,8.7,8.67,8.7,709200.0,6.0779,6.0989,6.0779,6.0989,709200.0
2008-02-13 09:55:00,8.69,8.73,8.69,8.72,533200.0,6.0919,6.1199,6.0919,6.1129,533200.0
2008-02-13 10:00:00,8.72,8.76,8.72,8.74,731000.0,6.1129,6.141,6.1129,6.1269,731000.0
2008-02-13 10:05:00,8.74,8.78,8.73,8.78,618800.0,6.1269,6.155,6.1199,6.155,618800.0
2008-02-13 10:10:00,8.78,8.81,8.77,8.81,875200.0,6.155,6.176,6.148,6.176,875200.0
2008-02-13 10:15:00,8.81,8.81,8.78,8.78,740800.0,6.176,6.176,6.155,6.155,740800.0
2008-02-13 10:20:00,8.78,8.83,8.77,8.83,700600.0,6.155,6.19,6.148,6.19,700600.0
2008-02-13 10:25:00,8.83,8.83,8.8,8.83,1347800.0,6.19,6.19,6.169,6.19,1347800.0
2008-02-13 10:30:00,8.83,8.84,8.8,8.8,1624800.0,6.19,6.197,6.169,6.169,1624800.0
2008-02-13 10:35:00,8.8,8.81,8.76,8.81,1132800.0,6.169,6.176,6.141,6.176,1132800.0
2008-02-13 10:40:00,8.81,8.81,8.78,8.78,680600.0,6.176,6.176,6.155,6.155,680600.0
2008-02-13 10:45:00,8.78,8.78,8.74,8.77,493400.0,6.155,6.155,6.1269,6.148,493400.0
2008-02-13 10:50:00,8.77,8.77,8.74,8.77,1340600.0,6.148,6.148,6.1269,6.148,1340600.0
2008-02-13 10:55:00,8.77,8.78,8.76,8.76,882400.0,6.148,6.155,6.141,6.141,882400.0
2008-02-13 11:00:00,8.76,8.77,8.72,8.72,1022200.0,6.141,6.148,6.1129,6.1129,1022200.0
2008-02-13 11:05:00,8.72,8.75,8.71,8.74,850800.0,6.1129,6.1339,6.1059,6.1269,850800.0
2008-02-13 11:10:00,8.74,8.75,8.73,8.74,332200.0,6.1269,6.1339,6.1199,6.1269,332200.0
2008-02-13 11:15:00,8.74,8.77,8.73,8.73,681800.0,6.1269,6.148,6.1199,6.1199,681800.0
2008-02-13 11:20:00,8.73,8.75,8.73,8.74,427200.0,6.1199,6.1339,6.1199,6.1269,427200.0
2008-02-13 11:25:00,8.75,8.76,8.74,8.75,580000.0,6.1339,6.141,6.1269,6.1339,580000.0
2008-02-13 11:30:00,8.75,8.75,8.74,8.74,211800.0,6.1339,6.1339,6.1269,6.1269,211800.0
2008-02-13 11:35:00,8.74,8.74,8.74,8.74,66600.0,6.1269,6.1269,6.1269,6.1269,66600.0
2008-02-13 11:40:00,8.74,8.79,8.74,8.76,923600.0,6.1269,6.162,6.1269,6.141,923600.0
2008-02-13 11:45:00,8.76,8.76,8.74,8.75,281000.0,6.141,6.141,6.1269,6.1339,281000.0
2008-02-13 11:50:00,8.74,8.77,8.74,8.74,1042400.0,6.1269,6.148,6.1269,6.1269,1042400.0
2008-02-13 11:55:00,8.74,8.77,8.74,8.76,630200.0,6.1269,6.148,6.1269,6.141,630200.0
2008-02-13 12:00:00,8.76,8.8,8.73,8.8,1465200.0,6.141,6.169,6.1199,6.169,1465200.0
2008-02-13 12:05:00,8.79,8.81,8.77,8.81,820000.0,6.162,6.176,6.148,6.176,820000.0
2008-02-13 12:10:00,8.81,8.83,8.8,8.8,679800.0,6.176,6.19,6.169,6.169,679800.0
2008-02-13 12:15:00,8.8,8.8,8.76,8.78,2680000.0,6.169,6.169,6.141,6.155,2680000.0
2008-02-13 12:20:00,8.78,8.78,8.77,8.77,471400.0,6.155,6.155,6.148,6.148,471400.0
2008-02-13 12:25:00,8.78,8.78,8.76,8.78,344800.0,6.155,6.155,6.141,6.155,344800.0
2008-02-13 12:30:00,8.78,8.79,8.77,8.78,423000.0,6.155,6.162,6.148,6.155,423000.0
2008-02-13 12:35:00,8.78,8.79,8.78,8.79,224400.0,6.155,6.162,6.155,6.162,224400.0
2008-02-13 12:40:00,8.78,8.79,8.78,8.78,214200.0,6.155,6.162,6.155,6.155,214200.0
2008-02-13 12:45:00,8.78,8.79,8.78,8.79,243200.0,6.155,6.162,6.155,6.162,243200.0
2008-02-13 12:50:00,8.79,8.8,8.79,8.8,269000.0,6.162,6.169,6.162,6.169,269000.0
2008-02-13 12:55:00,8.8,8.81,8.8,8.8,532000.0,6.169,6.176,6.169,6.169,532000.0
2008-02-13 13:00:00,8.8,8.81,8.8,8.81,545600.0,6.169,6.176,6.169,6.176,545600.0
2008-02-13 13:05:00,8.81,8.84,8.8,8.81,933800.0,6.176,6.197,6.169,6.176,933800.0
2008-02-13 13:10:00,8.81,8.82,8.79,8.79,520400.0,6.176,6.183,6.162,6.162,520400.0
2008-02-13 13:15:00,8.8,8.81,8.8,8.81,1312800.0,6.169,6.176,6.169,6.176,1312800.0
2008-02-13 13:20:00,8.81,8.85,8.81,8.84,752600.0,6.176,6.204,6.176,6.197,752600.0
2008-02-13 13:25:00,8.84,8.84,8.83,8.84,445400.0,6.197,6.197,6.19,6.197,445400.0
2008-02-13 13:30:00,8.84,8.85,8.84,8.85,379600.0,6.197,6.204,6.197,6.204,379600.0
2008-02-13 13:35:00,8.85,8.87,8.85,8.86,540200.0,6.204,6.2181,6.204,6.2111,540200.0
2008-02-13 13:40:00,8.86,8.88,8.86,8.88,579800.0,6.2111,6.2251,6.2111,6.2251,579800.0
2008-02-13 13:45:00,8.88,8.91,8.87,8.91,599600.0,6.2251,6.2461,6.2181,6.2461,599600.0
2008-02-13 13:50:00,8.9,8.95,8.9,8.92,644200.0,6.2391,6.2741,6.2391,6.2531,644200.0
2008-02-13 13:55:00,8.92,8.92,8.88,8.9,599800.0,6.2531,6.2531,6.2251,6.2391,599800.0
2008-02-13 14:00:00,8.89,8.9,8.85,8.86,920800.0,6.2321,6.2391,6.204,6.2111,920800.0
2008-02-13 14:05:00,8.86,8.86,8.85,8.86,338000.0,6.2111,6.2111,6.204,6.2111,338000.0
2008-02-13 14:10:00,8.86,8.86,8.82,8.83,446400.0,6.2111,6.2111,6.183,6.19,446400.0
2008-02-13 14:15:00,8.83,8.86,8.82,8.85,696400.0,6.19,6.2111,6.183,6.204,696400.0
2008-02-13 14:20:00,8.85,8.85,8.79,8.8,1264400.0,6.204,6.204,6.162,6.169,1264400.0
2008-02-13 14:25:00,8.8,8.81,8.78,8.8,1169800.0,6.169,6.176,6.155,6.169,1169800.0
2008-02-13 14:30:00,8.8,8.82,8.8,8.82,364400.0,6.169,6.183,6.169,6.183,364400.0
2008-02-13 14:35:00,8.82,8.85,8.81,8.84,451600.0,6.183,6.204,6.176,6.197,451600.0
2008-02-13 14:40:00,8.85,8.85,8.81,8.83,938000.0,6.204,6.204,6.176,6.19,938000.0
2008-02-13 14:45:00,8.82,8.83,8.81,8.81,893400.0,6.183,6.19,6.176,6.176,893400.0
2008-02-13 14:50:00,8.81,8.81,8.8,8.8,412800.0,6.176,6.176,6.169,6.169,412800.0
2008-02-13 14:55:00,8.8,8.8,8.77,8.8,569800.0,6.169,6.169,6.148,6.169,569800.0
2008-02-13 15:00:00,8.79,8.81,8.77,8.8,792200.0,6.162,6.176,6.148,6.169,792200.0
2008-02-13 15:05:00,8.8,8.8,8.79,8.8,264000.0,6.169,6.169,6.162,6.169,264000.0
2008-02-13 15:10:00,8.8,8.81,8.8,8.8,375000.0,6.169,6.176,6.169,6.169,375000.0
2008-02-13 15:15:00,8.8,8.81,8.8,8.81,408600.0,6.169,6.176,6.169,6.176,408600.0
2008-02-13 15:20:00,8.81,8.85,8.8,8.85,1193200.0,6.176,6.204,6.169,6.204,1193200.0
2008-02-13 15:25:00,8.85,8.85,8.83,8.85,687400.0,6.204,6.204,6.19,6.204,687400.0
2008-02-13 15:30:00,8.84,8.86,8.84,8.86,635600.0,6.197,6.2111,6.197,6.2111,635600.0
2008-02-13 15:35:00,8.86,8.88,8.85,8.87,1243200.0,6.2111,6.2251,6.204,6.2181,1243200.0
2008-02-13 15:40:00,8.87,8.88,8.86,8.86,1012600.0,6.2181,6.2251,6.2111,6.2111,1012600.0
2008-02-13 15:45:00,8.86,8.87,8.85,8.86,1540600.0,6.2111,6.2181,6.204,6.2111,1540600.0
2008-02-13 15:50:00,8.86,8.9,8.86,8.9,3075400.0,6.2111,6.2391,6.2111,6.2391,3075400.0
2008-02-13 15:55:00,8.9,8.9,8.88,8.89,2232200.0,6.2391,6.2391,6.2251,6.2321,2232200.0
2008-02-14 09:30:00,9.54,9.55,9.49,9.49,3100400.0,6.6877,6.6948,6.6527,6.6527,3100400.0
2008-02-14 09:35:00,9.49,9.5,9.35,9.36,2781000.0,6.6527,6.6597,6.5546,6.5616,2781000.0
2008-02-14 09:40:00,9.37,9.41,9.28,9.3,4376800.0,6.5686,6.5966,6.5055,6.5195,4376800.0
2008-02-14 09:45:00,9.3,9.31,9.26,9.3,3152400.0,6.5195,6.5265,6.4915,6.5195,3152400.0
2008-02-14 09:50:00,9.31,9.38,9.3,9.37,3731400.0,6.5265,6.5756,6.5195,6.5686,3731400.0
2008-02-14 09:55:00,9.37,9.55,9.37,9.53,4292200.0,6.5686,6.6948,6.5686,6.6807,4292200.0
2008-02-14 10:00:00,9.53,9.62,9.52,9.54,2652800.0,6.6807,6.7438,6.6737,6.6877,2652800.0
2008-02-14 10:05:00,9.54,9.55,9.47,9.51,1719000.0,6.6877,6.6948,6.6387,6.6667,1719000.0
2008-02-14 10:10:00,9.51,9.57,9.5,9.56,2082600.0,6.6667,6.7088,6.6597,6.7018,2082600.0
2008-02-14 10:15:00,9.56,9.65,9.54,9.62,2829400.0,6.7018,6.7649,6.6877,6.7438,2829400.0
2008-02-14 10:20:00,9.61,9.63,9.56,9.56,1520000.0,6.7368,6.7508,6.7018,6.7018,1520000.0
2008-02-14 10:25:00,9.56,9.59,9.56,9.58,1592200.0,6.7018,6.7228,6.7018,6.7158,1592200.0
2008-02-14 10:30:00,9.58,9.63,9.58,9.6,1906600.0,6.7158,6.7508,6.7158,6.7298,1906600.0
2008-02-14 10:35:00,9.6,9.6,9.57,9.58,1753400.0,6.7298,6.7298,6.7088,6.7158,1753400.0
2008-02-14 10:40:00,9.58,9.58,9.53,9.54,1325800.0,6.7158,6.7158,6.6807,6.6877,1325800.0
2008-02-14 10:45:00,9.53,9.56,9.5,9.55,1614600.0,6.6807,6.7018,6.6597,6.6948,1614600.0
2008-02-14 10:50:00,9.55,9.58,9.54,9.56,2856400.0,6.6948,6.7158,6.6877,6.7018,2856400.0
2008-02-14 10:55:00,9.56,9.56,9.53,9.54,1329200.0,6.7018,6.7018,6.6807,6.6877,1329200.0
2008-02-14 11:00:00,9.54,9.58,9.53,9.58,1719200.0,6.6877,6.7158,6.6807,6.7158,1719200.0
2008-02-14 11:05:00,9.57,9.61,9.57,9.59,907000.0,6.7088,6.7368,6.7088,6.7228,907000.0
2008-02-14 11:10:00,9.59,9.59,9.55,9.56,1194800.0,6.7228,6.7228,6.6948,6.7018,1194800.0
2008-02-14 11:15:00,9.55,9.55,9.47,9.51,1662600.0,6.6948,6.6948,6.6387,6.6667,1662600.0
2008-02-14 11:20:00,9.51,9.51,9.47,9.49,919400.0,6.6667,6.6667,6.6387,6.6527,919400.0
2008-02-14 11:25:00,9.48,9.52,9.48,9.52,761800.0,6.6457,6.6737,6.6457,6.6737,761800.0
2008-02-14 11:30:00,9.52,9.53,9.49,9.52,931200.0,6.6737,6.6807,6.6527,6.6737,931200.0
2008-02-14 11:35:00,9.52,9.52,9.5,9.51,449400.0,6.6737,6.6737,6.6597,6.6667,449400.0
2008-02-14 11:40:00,9.5,9.52,9.5,9.51,586000.0,6.6597,6.6737,6.6597,6.6667,586000.0
2008-02-14 11:45:00,9.51,9.51,9.5,9.51,496200.0,6.6667,6.6667,6.6597,6.6667,496200.0
2008-02-14 11:50:00,9.51,9.51,9.5,9.5,768600.0,6.6667,6.6667,6.6597,6.6597,768600.0
2008-02-14 11:55:00,9.51,9.51,9.5,9.51,1367600.0,6.6667,6.6667,6.6597,6.6667,1367600.0
2008-02-14 12:00:00,9.51,9.51,9.5,9.5,1195400.0,6.6667,6.6667,6.6597,6.6597,1195400.0
2008-02-14 12:05:00,9.5,9.52,9.5,9.51,1103000.0,6.6597,6.6737,6.6597,6.6667,1103000.0
2008-02-14 12:10:00,9.51,9.52,9.51,9.52,471800.0,6.6667,6.6737,6.6667,6.6737,471800.0
2008-02-14 12:15:00,9.51,9.52,9.51,9.51,885600.0,6.6667,6.6737,6.6667,6.6667,885600.0
2008-02-14 12:20:00,9.51,9.54,9.51,9.53,1032000.0,6.6667,6.6877,6.6667,6.6807,1032000.0
2008-02-14 12:25:00,9.54,9.55,9.53,9.55,477800.0,6.6877,6.6948,6.6807,6.6948,477800.0
2008-02-14 12:30:00,9.55,9.56,9.54,9.55,936200.0,6.6948,6.7018,6.6877,6.6948,936200.0
2008-02-14 12:35:00,9.55,9.55,9.54,9.54,402200.0,6.6948,6.6948,6.6877,6.6877,402200.0
2008-02-14 12:40:00,9.54,9.55,9.53,9.53,376600.0,6.6877,6.6948,6.6807,6.6807,376600.0
2008-02-14 12:45:00,9.53,9.54,9.52,9.53,339000.0,6.6807,6.6877,6.6737,6.6807,339000.0
2008-02-14 12:50:00,9.52,9.54,9.52,9.54,543800.0,6.6737,6.6877,6.6737,6.6877,543800.0
2008-02-14 12:55:00,9.55,9.55,9.53,9.54,512600.0,6.6948,6.6948,6.6807,6.6877,512600.0
2008-02-14 13:00:00,9.54,9.55,9.54,9.55,721600.0,6.6877,6.6948,6.6877,6.6948,721600.0
2008-02-14 13:05:00,9.55,9.55,9.53,9.55,474000.0,6.6948,6.6948,6.6807,6.6948,474000.0
2008-02-14 13:10:00,9.55,9.56,9.55,9.55,849800.0,6.6948,6.7018,6.6948,6.6948,849800.0
2008-02-14 13:15:00,9.55,9.56,9.55,9.56,453200.0,6.6948,6.7018,6.6948,6.7018,453200.0
2008-02-14 13:20:00,9.55,9.56,9.53,9.53,759000.0,6.6948,6.7018,6.6807,6.6807,759000.0
2008-02-14 13:25:00,9.53,9.53,9.53,9.53,492800.0,6.6807,6.6807,6.6807,6.6807,492800.0
2008-02-14 13:30:00,9.53,9.54,9.53,9.53,524200.0,6.6807,6.6877,6.6807,6.6807,524200.0
2008-02-14 13:35:00,9.53,9.55,9.53,9.55,386000.0,6.6807,6.6948,6.6807,6.6948,386000.0
2008-02-14 13:40:00,9.55,9.55,9.53,9.53,516000.0,6.6948,6.6948,6.6807,6.6807,516000.0
2008-02-14 13:45:00,9.53,9.54,9.53,9.53,442400.0,6.6807,6.6877,6.6807,6.6807,442400.0
2008-02-14 13:50:00,9.53,9.56,9.53,9.55,1605400.0,6.6807,6.7018,6.6807,6.6948,1605400.0
2008-02-14 13:55:00,9.55,9.58,9.55,9.58,492600.0,6.6948,6.7158,6.6948,6.7158,492600.0
2008-02-14 14:00:00,9.58,9.59,9.58,9.59,678000.0,6.7158,6.7228,6.7158,6.7228,678000.0
2008-02-14 14:05:00,9.59,9.6,9.56,9.58,1219400.0,6.7228,6.7298,6.7018,6.7158,1219400.0
2008-02-14 14:10:00,9.58,9.6,9.57,9.59,1117000.0,6.7158,6.7298,6.7088,6.7228,1117000.0
2008-02-14 14:15:00,9.59,9.6,9.58,9.58,446200.0,6.7228,6.7298,6.7158,6.7158,446200.0
2008-02-14 14:20:00,9.58,9.59,9.58,9.58,443800.0,6.7158,6.7228,6.7158,6.7158,443800.0
2008-02-14 14:25:00,9.58,9.58,9.55,9.56,454600.0,6.7158,6.7158,6.6948,6.7018,454600.0
2008-02-14 14:30:00,9.56,9.56,9.55,9.56,270000.0,6.7018,6.7018,6.6948,6.7018,270000.0
2008-02-14 14:35:00,9.56,9.59,9.55,9.55,1901200.0,6.7018,6.7228,6.6948,6.6948,1901200.0
2008-02-14 14:40:00,9.55,9.55,9.54,9.55,947200.0,6.6948,6.6948,6.6877,6.6948,947200.0
2008-02-14 14:45:00,9.55,9.55,9.5,9.51,1276000.0,6.6948,6.6948,6.6597,6.6667,1276000.0
2008-02-14 14:50:00,9.52,9.53,9.51,9.52,680200.0,6.6737,6.6807,6.6667,6.6737,680200.0
2008-02-14 14:55:00,9.53,9.55,9.52,9.53,580800.0,6.6807,6.6948,6.6737,6.6807,580800.0
2008-02-14 15:00:00,9.53,9.53,9.53,9.53,634000.0,6.6807,6.6807,6.6807,6.6807,634000.0
2008-02-14 15:05:00,9.53,9.55,9.53,9.55,797000.0,6.6807,6.6948,6.6807,6.6948,797000.0
2008-02-14 15:10:00,9.55,9.55,9.54,9.55,727400.0,6.6948,6.6948,6.6877,6.6948,727400.0
2008-02-14 15:15:00,9.55,9.55,9.55,9.55,1560600.0,6.6948,6.6948,6.6948,6.6948,1560600.0
2008-02-14 15:20:00,9.55,9.6,9.55,9.6,1279800.0,6.6948,6.7298,6.6948,6.7298,1279800.0
2008-02-14 15:25:00,9.6,9.62,9.6,9.61,1470000.0,6.7298,6.7438,6.7298,6.7368,1470000.0
2008-02-14 15:30:00,9.61,9.62,9.6,9.62,1299800.0,6.7368,6.7438,6.7298,6.7438,1299800.0
2008-02-14 15:35:00,9.62,9.64,9.61,9.63,1417000.0,6.7438,6.7578,6.7368,6.7508,1417000.0
2008-02-14 15:40:00,9.64,9.64,9.61,9.62,3171400.0,6.7578,6.7578,6.7368,6.7438,3171400.0
2008-02-14 15:45:00,9.63,9.63,9.61,9.62,3160400.0,6.7508,6.7508,6.7368,6.7438,3160400.0
2008-02-14 15:50:00,9.62,9.65,9.61,9.63,4556000.0,6.7438,6.7649,6.7368,6.7508,4556000.0
2008-02-14 15:55:00,9.63,9.65,9.61,9.63,3321600.0,6.7508,6.7649,6.7368,6.7508,3321600.0
2008-02-15 09:30:00,9.57,9.61,9.51,9.53,5870600.0,6.7088,6.7368,6.6667,6.6807,5870600.0
2008-02-15 09:35:00,9.53,9.56,9.5,9.53,1494800.0,6.6807,6.7018,6.6597,6.6807,1494800.0
2008-02-15 09:40:00,9.53,9.59,9.52,9.59,1423400.0,6.6807,6.7228,6.6737,6.7228,1423400.0
2008-02-15 09:45:00,9.59,9.69,9.59,9.65,1756400.0,6.7228,6.7929,6.7228,6.7649,1756400.0
2008-02-15 09:50:00,9.65,9.71,9.64,9.68,1438200.0,6.7649,6.8069,6.7578,6.7859,1438200.0
2008-02-15 09:55:00,9.68,9.74,9.67,9.72,1331400.0,6.7859,6.828,6.7789,6.8139,1331400.0
2008-02-15 10:00:00,9.72,9.76,9.69,9.72,1971400.0,6.8139,6.842,6.7929,6.8139,1971400.0
2008-02-15 10:05:00,9.72,9.72,9.69,9.72,800600.0,6.8139,6.8139,6.7929,6.8139,800600.0
2008-02-15 10:10:00,9.72,9.79,9.72,9.78,1131400.0,6.8139,6.863,6.8139,6.856,1131400.0
2008-02-15 10:15:00,9.78,9.79,9.73,9.74,1295800.0,6.856,6.863,6.8209,6.828,1295800.0
2008-02-15 10:20:00,9.73,9.74,9.68,9.7,812200.0,6.8209,6.828,6.7859,6.7999,812200.0
2008-02-15 10:25:00,9.7,9.72,9.65,9.66,683800.0,6.7999,6.8139,6.7649,6.7719,683800.0
2008-02-15 10:30:00,9.65,9.73,9.65,9.71,1073400.0,6.7649,6.8209,6.7649,6.8069,1073400.0
2008-02-15 10:35:00,9.71,9.72,9.65,9.66,501200.0,6.8069,6.8139,6.7649,6.7719,501200.0
2008-02-15 10:40:00,9.65,9.67,9.63,9.65,595800.0,6.7649,6.7789,6.7508,6.7649,595800.0
2008-02-15 10:45:00,9.65,9.67,9.63,9.65,393600.0,6.7649,6.7789,6.7508,6.7649,393600.0
2008-02-15 10:50:00,9.66,9.69,9.65,9.68,507800.0,6.7719,6.7929,6.7649,6.7859,507800.0
2008-02-15 10:55:00,9.68,9.72,9.68,9.71,913200.0,6.7859,6.8139,6.7859,6.8069,913200.0
2008-02-15 11:00:00,9.71,9.71,9.68,9.68,244400.0,6.8069,6.8069,6.7859,6.7859,244400.0
2008-02-15 11:05:00,9.68,9.68,9.66,9.67,206000.0,6.7859,6.7859,6.7719,6.7789,206000.0
2008-02-15 11:10:00,9.67,9.72,9.67,9.72,254800.0,6.7789,6.8139,6.7789,6.8139,254800.0
2008-02-15 11:15:00,9.72,9.72,9.68,9.69,251200.0,6.8139,6.8139,6.7859,6.7929,251200.0
2008-02-15 11:20:00,9.69,9.7,9.67,9.7,282600.0,6.7929,6.7999,6.7789,6.7999,282600.0
2008-02-15 11:25:00,9.7,9.72,9.7,9.72,203600.0,6.7999,6.8139,6.7999,6.8139,203600.0
2008-02-15 11:30:00,9.72,9.76,9.72,9.75,903400.0,6.8139,6.842,6.8139,6.835,903400.0
2008-02-15 11:35:00,9.75,9.76,9.74,9.75,1226000.0,6.835,6.842,6.828,6.835,1226000.0
2008-02-15 11:40:00,9.74,9.75,9.74,9.75,415800.0,6.828,6.835,6.828,6.835,415800.0
2008-02-15 11:45:00,9.75,9.76,9.73,9.74,656000.0,6.835,6.842,6.8209,6.828,656000.0
2008-02-15 11:50:00,9.74,9.8,9.74,9.79,751600.0,6.828,6.87,6.828,6.863,751600.0
2008-02-15 11:55:00,9.8,9.8,9.79,9.8,262400.0,6.87,6.87,6.863,6.87,262400.0
2008-02-15 12:00:00,9.8,9.81,9.79,9.81,583600.0,6.87,6.877,6.863,6.877,583600.0
2008-02-15 12:05:00,9.81,9.81,9.8,9.8,286200.0,6.877,6.877,6.87,6.87,286200.0
2008-02-15 12:10:00,9.8,9.84,9.8,9.83,585000.0,6.87,6.8981,6.87,6.891,585000.0
2008-02-15 12:15:00,9.83,9.84,9.8,9.83,288000.0,6.891,6.8981,6.87,6.891,288000.0
2008-02-15 12:20:00,9.83,9.84,9.81,9.81,437800.0,6.891,6.8981,6.877,6.877,437800.0
2008-02-15 12:25:00,9.81,9.84,9.8,9.83,368000.0,6.877,6.8981,6.87,6.891,368000.0
2008-02-15 12:30:00,9.83,9.84,9.81,9.83,676200.0,6.891,6.8981,6.877,6.891,676200.0
2008-02-15 12:35:00,9.83,9.88,9.83,9.87,866600.0,6.891,6.9261,6.891,6.9191,866600.0
2008-02-15 12:40:00,9.87,9.88,9.87,9.87,608200.0,6.9191,6.9261,6.9191,6.9191,608200.0
2008-02-15 12:45:00,9.87,9.92,9.87,9.92,551400.0,6.9191,6.9541,6.9191,6.9541,551400.0
2008-02-15 12:50:00,9.92,9.93,9.9,9.91,729600.0,6.9541,6.9611,6.9401,6.9471,729600.0
2008-02-15 12:55:00,9.91,9.94,9.9,9.94,994000.0,6.9471,6.9682,6.9401,6.9682,994000.0
2008-02-15 13:00:00,9.94,9.97,9.93,9.94,1594000.0,6.9682,6.9892,6.9611,6.9682,1594000.0
2008-02-15 13:05:00,9.94,9.99,9.94,9.97,1524400.0,6.9682,7.0032,6.9682,6.9892,1524400.0
2008-02-15 13:10:00,9.97,9.98,9.94,9.97,881200.0,6.9892,6.9962,6.9682,6.9892,881200.0
2008-02-15 13:15:00,9.97,9.99,9.94,9.96,604000.0,6.9892,7.0032,6.9682,6.9822,604000.0
2008-02-15 13:20:00,9.96,9.97,9.94,9.95,829000.0,6.9822,6.9892,6.9682,6.9752,829000.0
2008-02-15 13:25:00,9.95,9.95,9.92,9.94,555000.0,6.9752,6.9752,6.9541,6.9682,555000.0
2008-02-15 13:30:00,9.95,9.99,9.94,9.97,758400.0,6.9752,7.0032,6.9682,6.9892,758400.0
2008-02-15 13:35:00,9.98,10.05,9.98,10.03,1551200.0,6.9962,7.0453,6.9962,7.0312,1551200.0
2008-02-15 13:40:00,10.03,10.04,10.02,10.02,258000.0,7.0312,7.0383,7.0242,7.0242,258000.0
2008-02-15 13:45:00,10.02,10.03,10.01,10.01,276200.0,7.0242,7.0312,7.0172,7.0172,276200.0
2008-02-15 13:50:00,10.01,10.03,9.95,10.0,855800.0,7.0172,7.0312,6.9752,7.0102,855800.0
2008-02-15 13:55:00,10.0,10.01,10.0,10.01,884400.0,7.0102,7.0172,7.0102,7.0172,884400.0
2008-02-15 14:00:00,10.01,10.01,10.0,10.0,886600.0,7.0172,7.0172,7.0102,7.0102,886600.0
2008-02-15 14:05:00,10.01,10.05,10.0,10.04,1126600.0,7.0172,7.0453,7.0102,7.0383,1126600.0
2008-02-15 14:10:00,10.04,10.07,10.04,10.05,1278200.0,7.0383,7.0593,7.0383,7.0453,1278200.0
2008-02-15 14:15:00,10.05,10.05,10.02,10.02,706400.0,7.0453,7.0453,7.0242,7.0242,706400.0
2008-02-15 14:20:00,10.03,10.04,10.01,10.04,960800.0,7.0312,7.0383,7.0172,7.0383,960800.0
2008-02-15 14:25:00,10.03,10.04,10.01,10.02,402200.0,7.0312,7.0383,7.0172,7.0242,402200.0
2008-02-15 14:30:00,10.02,10.03,10.01,10.03,648000.0,7.0242,7.0312,7.0172,7.0312,648000.0
2008-02-15 14:35:00,10.03,10.03,10.0,10.02,552600.0,7.0312,7.0312,7.0102,7.0242,552600.0
2008-02-15 14:40:00,10.02,10.03,10.02,10.03,258200.0,7.0242,7.0312,7.0242,7.0312,258200.0
2008-02-15 14:45:00,10.02,10.03,10.01,10.01,377000.0,7.0242,7.0312,7.0172,7.0172,377000.0
2008-02-15 14:50:00,10.01,10.02,10.0,10.02,897800.0,7.0172,7.0242,7.0102,7.0242,897800.0
2008-02-15 14:55:00,10.02,10.02,10.01,10.01,1063200.0,7.0242,7.0242,7.0172,7.0172,1063200.0
2008-02-15 15:00:00,10.01,10.03,10.01,10.02,1521000.0,7.0172,7.0312,7.0172,7.0242,1521000.0
2008-02-15 15:05:00,10.02,10.05,10.02,10.05,892600.0,7.0242,7.0453,7.0242,7.0453,892600.0
2008-02-15 15:10:00,10.04,10.06,10.04,10.05,573600.0,7.0383,7.0523,7.0383,7.0453,573600.0
2008-02-15 15:15:00,10.05,10.06,10.05,10.06,336800.0,7.0453,7.0523,7.0453,7.0523,336800.0
2008-02-15 15:20:00,10.05,10.08,10.05,10.08,1720600.0,7.0453,7.0663,7.0453,7.0663,1720600.0
2008-02-15 15:25:00,10.08,10.09,10.05,10.05,1521000.0,7.0663,7.0733,7.0453,7.0453,1521000.0
2008-02-15 15:30:00,10.05,10.08,10.05,10.08,2534200.0,7.0453,7.0663,7.0453,7.0663,2534200.0
2008-02-15 15:35:00,10.08,10.08,10.08,10.08,775600.0,7.0663,7.0663,7.0663,7.0663,775600.0
2008-02-15 15:40:00,10.08,10.08,10.06,10.06,1575400.0,7.0663,7.0663,7.0523,7.0523,1575400.0
2008-02-15 15:45:00,10.06,10.1,10.06,10.1,2084400.0,7.0523,7.0803,7.0523,7.0803,2084400.0
2008-02-15 15:50:00,10.1,10.11,10.1,10.11,1702000.0,7.0803,7.0873,7.0803,7.0873,1702000.0
2008-02-15 15:55:00,10.11,10.11,10.08,10.09,2789400.0,7.0873,7.0873,7.0663,7.0733,2789400.0
2008-02-19 09:30:00,10.17,10.19,10.15,10.19,1677400.0,7.1294,7.1434,7.1154,7.1434,1677400.0
2008-02-19 09:35:00,10.19,10.19,10.15,10.17,1137200.0,7.1434,7.1434,7.1154,7.1294,1137200.0
2008-02-19 09:40:00,10.17,10.22,10.15,10.22,1520600.0,7.1294,7.1644,7.1154,7.1644,1520600.0
2008-02-19 09:45:00,10.22,10.24,10.2,10.2,747600.0,7.1644,7.1785,7.1504,7.1504,747600.0
2008-02-19 09:50:00,10.2,10.24,10.2,10.23,789800.0,7.1504,7.1785,7.1504,7.1715,789800.0
2008-02-19 09:55:00,10.23,10.24,10.22,10.22,955000.0,7.1715,7.1785,7.1644,7.1644,955000.0
2008-02-19 10:00:00,10.22,10.22,10.2,10.21,803800.0,7.1644,7.1644,7.1504,7.1574,803800.0
2008-02-19 10:05:00,10.21,10.22,10.2,10.2,1665800.0,7.1574,7.1644,7.1504,7.1504,1665800.0
2008-02-19 10:10:00,10.2,10.29,10.19,10.28,1503200.0,7.1504,7.2135,7.1434,7.2065,1503200.0
2008-02-19 10:15:00,10.28,10.29,10.27,10.29,782200.0,7.2065,7.2135,7.1995,7.2135,782200.0
2008-02-19 10:20:00,10.29,10.3,10.27,10.28,1197000.0,7.2135,7.2205,7.1995,7.2065,1197000.0
2008-02-19 10:25:00,10.29,10.35,10.28,10.33,1548200.0,7.2135,7.2556,7.2065,7.2416,1548200.0
2008-02-19 10:30:00,10.33,10.35,10.31,10.32,1062800.0,7.2416,7.2556,7.2275,7.2345,1062800.0
2008-02-19 10:35:00,10.32,10.32,10.28,10.28,933000.0,7.2345,7.2345,7.2065,7.2065,933000.0
2008-02-19 10:40:00,10.28,10.3,10.28,10.28,820000.0,7.2065,7.2205,7.2065,7.2065,820000.0
2008-02-19 10:45:00,10.28,10.28,10.26,10.28,1128200.0,7.2065,7.2065,7.1925,7.2065,1128200.0
2008-02-19 10:50:00,10.28,10.28,10.27,10.27,551600.0,7.2065,7.2065,7.1995,7.1995,551600.0
2008-02-19 10:55:00,10.27,10.31,10.27,10.3,952600.0,7.1995,7.2275,7.1995,7.2205,952600.0
2008-02-19 11:00:00,10.3,10.31,10.27,10.28,1247800.0,7.2205,7.2275,7.1995,7.2065,1247800.0
2008-02-19 11:05:00,10.27,10.28,10.27,10.27,524000.0,7.1995,7.2065,7.1995,7.1995,524000.0
2008-02-19 11:10:00,10.27,10.27,10.25,10.25,535800.0,7.1995,7.1995,7.1855,7.1855,535800.0
2008-02-19 11:15:00,10.25,10.27,10.25,10.25,464800.0,7.1855,7.1995,7.1855,7.1855,464800.0
2008-02-19 11:20:00,10.25,10.26,10.24,10.24,669800.0,7.1855,7.1925,7.1785,7.1785,669800.0
2008-02-19 11:25:00,10.24,10.26,10.24,10.26,774000.0,7.1785,7.1925,7.1785,7.1925,774000.0
2008-02-19 11:30:00,10.26,10.28,10.26,10.27,293400.0,7.1925,7.2065,7.1925,7.1995,293400.0
2008-02-19 11:35:00,10.27,10.3,10.27,10.29,340000.0,7.1995,7.2205,7.1995,7.2135,340000.0
2008-02-19 11:40:00,10.28,10.3,10.28,10.29,413200.0,7.2065,7.2205,7.2065,7.2135,413200.0
2008-02-19 11:45:00,10.29,10.3,10.29,10.3,298800.0,7.2135,7.2205,7.2135,7.2205,298800.0
2008-02-19 11:50:00,10.3,10.3,10.29,10.3,402800.0,7.2205,7.2205,7.2135,7.2205,402800.0
2008-02-19 11:55:00,10.29,10.3,10.29,10.29,232400.0,7.2135,7.2205,7.2135,7.2135,232400.0
2008-02-19 12:00:00,10.3,10.3,10.28,10.29,426800.0,7.2205,7.2205,7.2065,7.2135,426800.0
2008-02-19 12:05:00,10.29,10.29,10.27,10.29,620600.0,7.2135,7.2135,7.1995,7.2135,620600.0
2008-02-19 12:10:00,10.3,10.3,10.29,10.3,198600.0,7.2205,7.2205,7.2135,7.2205,198600.0
2008-02-19 12:15:00,10.3,10.3,10.28,10.3,463000.0,7.2205,7.2205,7.2065,7.2205,463000.0
2008-02-19 12:20:00,10.3,10.3,10.29,10.3,317600.0,7.2205,7.2205,7.2135,7.2205,317600.0
2008-02-19 12:25:00,10.3,10.32,10.3,10.31,385400.0,7.2205,7.2345,7.2205,7.2275,385400.0
2008-02-19 12:30:00,10.32,10.32,10.29,10.3,1017000.0,7.2345,7.2345,7.2135,7.2205,1017000.0
2008-02-19 12:35:00,10.3,10.31,10.28,10.29,438000.0,7.2205,7.2275,7.2065,7.2135,438000.0
2008-02-19 12:40:00,10.29,10.29,10.28,10.28,443800.0,7.2135,7.2135,7.2065,7.2065,443800.0
2008-02-19 12:45:00,10.28,10.28,10.28,10.28,199000.0,7.2065,7.2065,7.2065,7.2065,199000.0
2008-02-19 12:50:00,10.28,10.28,10.28,10.28,211400.0,7.2065,7.2065,7.2065,7.2065,211400.0
2008-02-19 12:55:00,10.28,10.28,10.24,10.27,561000.0,7.2065,7.2065,7.1785,7.1995,561000.0
2008-02-19 13:00:00,10.27,10.29,10.27,10.29,422400.0,7.1995,7.2135,7.1995,7.2135,422400.0
2008-02-19 13:05:00,10.29,10.29,10.27,10.28,487200.0,7.2135,7.2135,7.1995,7.2065,487200.0
2008-02-19 13:10:00,10.28,10.29,10.27,10.28,321000.0,7.2065,7.2135,7.1995,7.2065,321000.0
2008-02-19 13:15:00,10.29,10.3,10.28,10.3,281000.0,7.2135,7.2205,7.2065,7.2205,281000.0
2008-02-19 13:20:00,10.3,10.3,10.29,10.3,266600.0,7.2205,7.2205,7.2135,7.2205,266600.0
2008-02-19 13:25:00,10.3,10.3,10.3,10.3,192600.0,7.2205,7.2205,7.2205,7.2205,192600.0
2008-02-19 13:30:00,10.3,10.3,10.26,10.26,613800.0,7.2205,7.2205,7.1925,7.1925,613800.0
2008-02-19 13:35:00,10.26,10.26,10.25,10.26,380400.0,7.1925,7.1925,7.1855,7.1925,380400.0
2008-02-19 13:40:00,10.26,10.28,10.26,10.28,614200.0,7.1925,7.2065,7.1925,7.2065,614200.0
2008-02-19 13:45:00,10.28,10.29,10.27,10.28,460000.0,7.2065,7.2135,7.1995,7.2065,460000.0
2008-02-19 13:50:00,10.28,10.3,10.28,10.29,435800.0,7.2065,7.2205,7.2065,7.2135,435800.0
2008-02-19 13:55:00,10.29,10.3,10.29,10.29,267800.0,7.2135,7.2205,7.2135,7.2135,267800.0
2008-02-19 14:00:00,10.29,10.29,10.29,10.29,331600.0,7.2135,7.2135,7.2135,7.2135,331600.0
2008-02-19 14:05:00,10.29,10.29,10.29,10.29,360600.0,7.2135,7.2135,7.2135,7.2135,360600.0
2008-02-19 14:10:00,10.29,10.29,10.29,10.29,167000.0,7.2135,7.2135,7.2135,7.2135,167000.0
2008-02-19 14:15:00,10.29,10.29,10.29,10.29,178800.0,7.2135,7.2135,7.2135,7.2135,178800.0
2008-02-19 14:20:00,10.29,10.3,10.29,10.3,328400.0,7.2135,7.2205,7.2135,7.2205,328400.0
2008-02-19 14:25:00,10.3,10.3,10.28,10.28,542200.0,7.2205,7.2205,7.2065,7.2065,542200.0
2008-02-19 14:30:00,10.28,10.28,10.28,10.28,367000.0,7.2065,7.2065,7.2065,7.2065,367000.0
2008-02-19 14:35:00,10.28,10.28,10.26,10.28,1306600.0,7.2065,7.2065,7.1925,7.2065,1306600.0
2008-02-19 14:40:00,10.28,10.28,10.28,10.28,405000.0,7.2065,7.2065,7.2065,7.2065,405000.0
2008-02-19 14:45:00,10.28,10.28,10.28,10.28,576600.0,7.2065,7.2065,7.2065,7.2065,576600.0
2008-02-19 14:50:00,10.28,10.28,10.28,10.28,268600.0,7.2065,7.2065,7.2065,7.2065,268600.0
2008-02-19 14:55:00,10.28,10.28,10.26,10.26,618000.0,7.2065,7.2065,7.1925,7.1925,618000.0
2008-02-19 15:00:00,10.26,10.28,10.25,10.26,1559200.0,7.1925,7.2065,7.1855,7.1925,1559200.0
2008-02-19 15:05:00,10.26,10.29,10.26,10.28,783200.0,7.1925,7.2135,7.1925,7.2065,783200.0
2008-02-19 15:10:00,10.28,10.29,10.28,10.29,322200.0,7.2065,7.2135,7.2065,7.2135,322200.0
2008-02-19 15:15:00,10.28,10.29,10.28,10.28,295800.0,7.2065,7.2135,7.2065,7.2065,295800.0
2008-02-19 15:20:00,10.28,10.29,10.27,10.29,820000.0,7.2065,7.2135,7.1995,7.2135,820000.0
2008-02-19 15:25:00,10.29,10.29,10.27,10.28,782800.0,7.2135,7.2135,7.1995,7.2065,782800.0
2008-02-19 15:30:00,10.28,10.28,10.28,10.28,529400.0,7.2065,7.2065,7.2065,7.2065,529400.0
2008-02-19 15:35:00,10.28,10.28,10.28,10.28,522200.0,7.2065,7.2065,7.2065,7.2065,522200.0
2008-02-19 15:40:00,10.28,10.28,10.28,10.28,664200.0,7.2065,7.2065,7.2065,7.2065,664200.0
2008-02-19 15:45:00,10.28,10.28,10.26,10.26,751600.0,7.2065,7.2065,7.1925,7.1925,751600.0
2008-02-19 15:50:00,10.26,10.27,10.24,10.24,1853600.0,7.1925,7.1995,7.1785,7.1785,1853600.0
2008-02-19 15:55:00,10.24,10.24,10.22,10.22,2047400.0,7.1785,7.1785,7.1644,7.1644,2047400.0
2008-02-20 09:30:00,10.05,10.12,10.03,10.1,1413200.0,7.0453,7.0943,7.0312,7.0803,1413200.0
2008-02-20 09:35:00,10.09,10.11,10.07,10.09,1728600.0,7.0733,7.0873,7.0593,7.0733,1728600.0
2008-02-20 09:40:00,10.09,10.15,10.08,10.13,1474800.0,7.0733,7.1154,7.0663,7.1014,1474800.0
2008-02-20 09:45:00,10.13,10.13,10.11,10.13,642400.0,7.1014,7.1014,7.0873,7.1014,642400.0
2008-02-20 09:50:00,10.13,10.17,10.13,10.15,1122600.0,7.1014,7.1294,7.1014,7.1154,1122600.0
2008-02-20 09:55:00,10.15,10.19,10.13,10.17,1013400.0,7.1154,7.1434,7.1014,7.1294,1013400.0
2008-02-20 10:00:00,10.17,10.17,10.13,10.14,543400.0,7.1294,7.1294,7.1014,7.1084,543400.0
2008-02-20 10:05:00,10.14,10.15,10.12,10.13,759000.0,7.1084,7.1154,7.0943,7.1014,759000.0
2008-02-20 10:10:00,10.13,10.14,10.13,10.13,584000.0,7.1014,7.1084,7.1014,7.1014,584000.0
2008-02-20 10:15:00,10.13,10.17,10.13,10.17,1172600.0,7.1014,7.1294,7.1014,7.1294,1172600.0
2008-02-20 10:20:00,10.17,10.18,10.13,10.13,654000.0,7.1294,7.1364,7.1014,7.1014,654000.0
2008-02-20 10:25:00,10.13,10.15,10.13,10.14,646200.0,7.1014,7.1154,7.1014,7.1084,646200.0
2008-02-20 10:30:00,10.15,10.15,10.12,10.12,681600.0,7.1154,7.1154,7.0943,7.0943,681600.0
2008-02-20 10:35:00,10.13,10.13,10.12,10.13,675800.0,7.1014,7.1014,7.0943,7.1014,675800.0
2008-02-20 10:40:00,10.13,10.13,10.1,10.11,794600.0,7.1014,7.1014,7.0803,7.0873,794600.0
2008-02-20 10:45:00,10.11,10.12,10.08,10.09,1455000.0,7.0873,7.0943,7.0663,7.0733,1455000.0
2008-02-20 10:50:00,10.09,10.11,10.07,10.08,713800.0,7.0733,7.0873,7.0593,7.0663,713800.0
2008-02-20 10:55:00,10.07,10.1,10.06,10.06,685400.0,7.0593,7.0803,7.0523,7.0523,685400.0
2008-02-20 11:00:00,10.06,10.07,10.04,10.04,769000.0,7.0523,7.0593,7.0383,7.0383,769000.0
2008-02-20 11:05:00,10.04,10.04,10.0,10.0,1301400.0,7.0383,7.0383,7.0102,7.0102,1301400.0
2008-02-20 11:10:00,10.0,10.01,9.99,10.0,1060800.0,7.0102,7.0172,7.0032,7.0102,1060800.0
2008-02-20 11:15:00,10.0,10.0,9.99,10.0,499800.0,7.0102,7.0102,7.0032,7.0102,499800.0
2008-02-20 11:20:00,10.0,10.0,9.99,10.0,417200.0,7.0102,7.0102,7.0032,7.0102,417200.0
2008-02-20 11:25:00,10.0,10.0,9.99,10.0,541600.0,7.0102,7.0102,7.0032,7.0102,541600.0
2008-02-20 11:30:00,9.99,10.0,9.98,9.99,759000.0,7.0032,7.0102,6.9962,7.0032,759000.0
2008-02-20 11:35:00,9.99,9.99,9.97,9.97,414800.0,7.0032,7.0032,6.9892,6.9892,414800.0
2008-02-20 11:40:00,9.97,9.99,9.97,9.99,396400.0,6.9892,7.0032,6.9892,7.0032,396400.0
2008-02-20 11:45:00,9.99,9.99,9.99,9.99,391800.0,7.0032,7.0032,7.0032,7.0032,391800.0
2008-02-20 11:50:00,9.99,9.99,9.99,9.99,205800.0,7.0032,7.0032,7.0032,7.0032,205800.0
2008-02-20 11:55:00,9.99,10.0,9.99,9.99,487200.0,7.0032,7.0102,7.0032,7.0032,487200.0
2008-02-20 12:00:00,9.99,10.03,9.98,10.01,916000.0,7.0032,7.0312,6.9962,7.0172,916000.0
2008-02-20 12:05:00,10.01,10.03,9.99,10.02,1044400.0,7.0172,7.0312,7.0032,7.0242,1044400.0
2008-02-20 12:10:00,10.02,10.06,9.99,10.06,721600.0,7.0242,7.0523,7.0032,7.0523,721600.0
2008-02-20 12:15:00,10.06,10.08,10.04,10.04,752200.0,7.0523,7.0663,7.0383,7.0383,752200.0
2008-02-20 12:20:00,10.04,10.06,10.03,10.04,1109400.0,7.0383,7.0523,7.0312,7.0383,1109400.0
2008-02-20 12:25:00,10.05,10.08,10.05,10.06,652200.0,7.0453,7.0663,7.0453,7.0523,652200.0
2008-02-20 12:30:00,10.06,10.06,10.04,10.04,595200.0,7.0523,7.0523,7.0383,7.0383,595200.0
2008-02-20 12:35:00,10.04,10.05,10.03,10.04,636000.0,7.0383,7.0453,7.0312,7.0383,636000.0
2008-02-20 12:40:00,10.04,10.04,10.01,10.02,491400.0,7.0383,7.0383,7.0172,7.0242,491400.0
2008-02-20 12:45:00,10.02,10.02,10.01,10.02,143000.0,7.0242,7.0242,7.0172,7.0242,143000.0
2008-02-20 12:50:00,10.02,10.03,10.02,10.02,271400.0,7.0242,7.0312,7.0242,7.0242,271400.0
2008-02-20 12:55:00,10.02,10.03,10.02,10.03,244600.0,7.0242,7.0312,7.0242,7.0312,244600.0
2008-02-20 13:00:00,10.03,10.03,10.02,10.03,552000.0,7.0312,7.0312,7.0242,7.0312,552000.0
2008-02-20 13:05:00,10.03,10.06,10.03,10.05,1257600.0,7.0312,7.0523,7.0312,7.0453,1257600.0
2008-02-20 13:10:00,10.06,10.06,10.05,10.06,601600.0,7.0523,7.0523,7.0453,7.0523,601600.0
2008-02-20 13:15:00,10.06,10.06,10.03,10.03,467600.0,7.0523,7.0523,7.0312,7.0312,467600.0
2008-02-20 13:20:00,10.03,10.04,10.02,10.02,620600.0,7.0312,7.0383,7.0242,7.0242,620600.0
2008-02-20 13:25:00,10.02,10.03,10.01,10.01,381200.0,7.0242,7.0312,7.0172,7.0172,381200.0
2008-02-20 13:30:00,10.01,10.01,9.99,9.99,517400.0,7.0172,7.0172,7.0032,7.0032,517400.0
2008-02-20 13:35:00,9.99,10.02,9.99,10.02,395800.0,7.0032,7.0242,7.0032,7.0242,395800.0
2008-02-20 13:40:00,10.01,10.03,10.01,10.02,377000.0,7.0172,7.0312,7.0172,7.0242,377000.0
2008-02-20 13:45:00,10.02,10.03,10.01,10.01,511200.0,7.0242,7.0312,7.0172,7.0172,511200.0
2008-02-20 13:50:00,10.01,10.04,10.01,10.04,440600.0,7.0172,7.0383,7.0172,7.0383,440600.0
2008-02-20 13:55:00,10.04,10.06,10.04,10.04,560000.0,7.0383,7.0523,7.0383,7.0383,560000.0
2008-02-20 14:00:00,10.05,10.08,10.02,10.04,1170600.0,7.0453,7.0663,7.0242,7.0383,1170600.0
2008-02-20 14:05:00,10.05,10.06,10.03,10.04,738200.0,7.0453,7.0523,7.0312,7.0383,738200.0
2008-02-20 14:10:00,10.04,10.05,10.02,10.02,518400.0,7.0383,7.0453,7.0242,7.0242,518400.0
2008-02-20 14:15:00,10.02,10.05,10.02,10.03,844200.0,7.0242,7.0453,7.0242,7.0312,844200.0
2008-02-20 14:20:00,10.03,10.05,10.01,10.04,726400.0,7.0312,7.0453,7.0172,7.0383,726400.0
2008-02-20 14:25:00,10.05,10.05,10.04,10.05,334600.0,7.0453,7.0453,7.0383,7.0453,334600.0
2008-02-20 14:30:00,10.04,10.06,10.04,10.04,760800.0,7.0383,7.0523,7.0383,7.0383,760800.0
2008-02-20 14:35:00,10.04,10.06,10.04,10.04,470600.0,7.0383,7.0523,7.0383,7.0383,470600.0
2008-02-20 14:40:00,10.04,10.05,10.04,10.05,219200.0,7.0383,7.0453,7.0383,7.0453,219200.0
2008-02-20 14:45:00,10.05,10.07,10.05,10.06,1677600.0,7.0453,7.0593,7.0453,7.0523,1677600.0
2008-02-20 14:50:00,10.06,10.09,10.06,10.09,981800.0,7.0523,7.0733,7.0523,7.0733,981800.0
2008-02-20 14:55:00,10.09,10.13,10.09,10.11,958400.0,7.0733,7.1014,7.0733,7.0873,958400.0
2008-02-20 15:00:00,10.11,10.11,10.09,10.09,440600.0,7.0873,7.0873,7.0733,7.0733,440600.0
2008-02-20 15:05:00,10.09,10.1,10.06,10.08,1247400.0,7.0733,7.0803,7.0523,7.0663,1247400.0
2008-02-20 15:10:00,10.08,10.11,10.08,10.08,882200.0,7.0663,7.0873,7.0663,7.0663,882200.0
2008-02-20 15:15:00,10.09,10.1,10.07,10.08,482200.0,7.0733,7.0803,7.0593,7.0663,482200.0
2008-02-20 15:20:00,10.08,10.08,10.06,10.06,402400.0,7.0663,7.0663,7.0523,7.0523,402400.0
2008-02-20 15:25:00,10.06,10.06,10.04,10.04,749200.0,7.0523,7.0523,7.0383,7.0383,749200.0
2008-02-20 15:30:00,10.05,10.05,10.04,10.05,338400.0,7.0453,7.0453,7.0383,7.0453,338400.0
2008-02-20 15:35:00,10.05,10.06,10.05,10.06,758600.0,7.0453,7.0523,7.0453,7.0523,758600.0
2008-02-20 15:40:00,10.06,10.07,10.05,10.07,523600.0,7.0523,7.0593,7.0453,7.0593,523600.0
2008-02-20 15:45:00,10.07,10.07,10.05,10.06,845000.0,7.0593,7.0593,7.0453,7.0523,845000.0
2008-02-20 15:50:00,10.06,10.08,10.06,10.08,695800.0,7.0523,7.0663,7.0523,7.0663,695800.0
2008-02-20 15:55:00,10.07,10.08,10.06,10.08,1364800.0,7.0593,7.0663,7.0523,7.0663,1364800.0
2008-02-21 09:30:00,10.1,10.11,9.97,10.06,519400.0,7.0803,7.0873,6.9892,7.0523,519400.0
2008-02-21 09:35:00,10.06,10.12,10.05,10.11,398800.0,7.0523,7.0943,7.0453,7.0873,398800.0
2008-02-21 09:40:00,10.11,10.13,10.1,10.11,518800.0,7.0873,7.1014,7.0803,7.0873,518800.0
2008-02-21 09:45:00,10.11,10.12,10.07,10.07,655200.0,7.0873,7.0943,7.0593,7.0593,655200.0
2008-02-21 09:50:00,10.07,10.08,10.04,10.04,198800.0,7.0593,7.0663,7.0383,7.0383,198800.0
2008-02-21 09:55:00,10.05,10.05,10.02,10.03,675400.0,7.0453,7.0453,7.0242,7.0312,675400.0
2008-02-21 10:00:00,10.03,10.04,9.95,9.96,1337000.0,7.0312,7.0383,6.9752,6.9822,1337000.0
2008-02-21 10:05:00,9.96,9.98,9.93,9.97,722600.0,6.9822,6.9962,6.9611,6.9892,722600.0
2008-02-21 10:10:00,9.97,9.99,9.97,9.97,484000.0,6.9892,7.0032,6.9892,6.9892,484000.0
2008-02-21 10:15:00,9.98,10.0,9.97,9.99,456000.0,6.9962,7.0102,6.9892,7.0032,456000.0
2008-02-21 10:20:00,9.99,10.01,9.99,10.01,434400.0,7.0032,7.0172,7.0032,7.0172,434400.0
2008-02-21 10:25:00,10.0,10.01,9.94,9.95,1272000.0,7.0102,7.0172,6.9682,6.9752,1272000.0
2008-02-21 10:30:00,9.95,9.97,9.93,9.97,553800.0,6.9752,6.9892,6.9611,6.9892,553800.0
2008-02-21 10:35:00,9.96,9.97,9.9,9.91,1059200.0,6.9822,6.9892,6.9401,6.9471,1059200.0
2008-02-21 10:40:00,9.91,9.91,9.88,9.88,803000.0,6.9471,6.9471,6.9261,6.9261,803000.0
2008-02-21 10:45:00,9.88,9.89,9.87,9.88,428800.0,6.9261,6.9331,6.9191,6.9261,428800.0
2008-02-21 10:50:00,9.88,9.88,9.86,9.87,493400.0,6.9261,6.9261,6.9121,6.9191,493400.0
2008-02-21 10:55:00,9.87,9.87,9.82,9.82,695200.0,6.9191,6.9191,6.884,6.884,695200.0
2008-02-21 11:00:00,9.82,9.85,9.81,9.85,737200.0,6.884,6.9051,6.877,6.9051,737200.0
2008-02-21 11:05:00,9.85,9.87,9.85,9.86,547800.0,6.9051,6.9191,6.9051,6.9121,547800.0
2008-02-21 11:10:00,9.86,9.86,9.83,9.85,438600.0,6.9121,6.9121,6.891,6.9051,438600.0
2008-02-21 11:15:00,9.85,9.87,9.85,9.87,205000.0,6.9051,6.9191,6.9051,6.9191,205000.0
2008-02-21 11:20:00,9.87,9.88,9.86,9.88,705200.0,6.9191,6.9261,6.9121,6.9261,705200.0
2008-02-21 11:25:00,9.88,9.89,9.88,9.89,459400.0,6.9261,6.9331,6.9261,6.9331,459400.0
2008-02-21 11:30:00,9.89,9.9,9.88,9.88,412400.0,6.9331,6.9401,6.9261,6.9261,412400.0
2008-02-21 11:35:00,9.88,9.88,9.87,9.87,255600.0,6.9261,6.9261,6.9191,6.9191,255600.0
2008-02-21 11:40:00,9.88,9.88,9.87,9.87,182600.0,6.9261,6.9261,6.9191,6.9191,182600.0
2008-02-21 11:45:00,9.87,9.88,9.87,9.87,110600.0,6.9191,6.9261,6.9191,6.9191,110600.0
2008-02-21 11:50:00,9.87,9.87,9.86,9.87,112200.0,6.9191,6.9191,6.9121,6.9191,112200.0
2008-02-21 11:55:00,9.87,9.87,9.86,9.86,232800.0,6.9191,6.9191,6.9121,6.9121,232800.0
2008-02-21 12:00:00,9.86,9.86,9.85,9.85,243600.0,6.9121,6.9121,6.9051,6.9051,243600.0
2008-02-21 12:05:00,9.85,9.85,9.83,9.83,329800.0,6.9051,6.9051,6.891,6.891,329800.0
2008-02-21 12:10:00,9.83,9.84,9.83,9.84,244400.0,6.891,6.8981,6.891,6.8981,244400.0
2008-02-21 12:15:00,9.83,9.84,9.81,9.83,518000.0,6.891,6.8981,6.877,6.891,518000.0
2008-02-21 12:20:00,9.83,9.83,9.8,9.81,292000.0,6.891,6.891,6.87,6.877,292000.0
2008-02-21 12:25:00,9.81,9.82,9.8,9.82,274600.0,6.877,6.884,6.87,6.884,274600.0
2008-02-21 12:30:00,9.81,9.81,9.78,9.79,469400.0,6.877,6.877,6.856,6.863,469400.0
2008-02-21 12:35:00,9.79,9.81,9.79,9.79,323600.0,6.863,6.877,6.863,6.863,323600.0
2008-02-21 12:40:00,9.8,9.81,9.79,9.79,136600.0,6.87,6.877,6.863,6.863,136600.0
2008-02-21 12:45:00,9.79,9.8,9.78,9.79,242000.0,6.863,6.87,6.856,6.863,242000.0
2008-02-21 12:50:00,9.79,9.79,9.78,9.79,428000.0,6.863,6.863,6.856,6.863,428000.0
2008-02-21 12:55:00,9.79,9.83,9.79,9.82,298000.0,6.863,6.891,6.863,6.884,298000.0
2008-02-21 13:00:00,9.83,9.84,9.81,9.81,420000.0,6.891,6.8981,6.877,6.877,420000.0
2008-02-21 13:05:00,9.81,9.84,9.81,9.83,643400.0,6.877,6.8981,6.877,6.891,643400.0
2008-02-21 13:10:00,9.83,9.83,9.79,9.79,446200.0,6.891,6.891,6.863,6.863,446200.0
2008-02-21 13:15:00,9.79,9.81,9.79,9.81,147600.0,6.863,6.877,6.863,6.877,147600.0
2008-02-21 13:20:00,9.81,9.81,9.79,9.81,275600.0,6.877,6.877,6.863,6.877,275600.0
2008-02-21 13:25:00,9.81,9.83,9.8,9.83,507200.0,6.877,6.891,6.87,6.891,507200.0
2008-02-21 13:30:00,9.84,9.85,9.83,9.85,391600.0,6.8981,6.9051,6.891,6.9051,391600.0
2008-02-21 13:35:00,9.85,9.86,9.84,9.85,1149800.0,6.9051,6.9121,6.8981,6.9051,1149800.0
2008-02-21 13:40:00,9.85,9.87,9.84,9.86,305400.0,6.9051,6.9191,6.8981,6.9121,305400.0
2008-02-21 13:45:00,9.86,9.87,9.84,9.84,362800.0,6.9121,6.9191,6.8981,6.8981,362800.0
2008-02-21 13:50:00,9.84,9.86,9.83,9.85,338600.0,6.8981,6.9121,6.891,6.9051,338600.0
2008-02-21 13:55:00,9.85,9.86,9.85,9.85,204200.0,6.9051,6.9121,6.9051,6.9051,204200.0
2008-02-21 14:00:00,9.86,9.86,9.85,9.85,242600.0,6.9121,6.9121,6.9051,6.9051,242600.0
2008-02-21 14:05:00,9.85,9.86,9.85,9.85,221200.0,6.9051,6.9121,6.9051,6.9051,221200.0
2008-02-21 14:10:00,9.85,9.86,9.84,9.85,160600.0,6.9051,6.9121,6.8981,6.9051,160600.0
2008-02-21 14:15:00,9.85,9.87,9.84,9.87,271400.0,6.9051,6.9191,6.8981,6.9191,271400.0
2008-02-21 14:20:00,9.87,9.87,9.86,9.86,435800.0,6.9191,6.9191,6.9121,6.9121,435800.0
2008-02-21 14:25:00,9.86,9.88,9.86,9.87,382400.0,6.9121,6.9261,6.9121,6.9191,382400.0
2008-02-21 14:30:00,9.87,9.87,9.86,9.87,129600.0,6.9191,6.9191,6.9121,6.9191,129600.0
2008-02-21 14:35:00,9.87,9.88,9.87,9.88,147200.0,6.9191,6.9261,6.9191,6.9261,147200.0
2008-02-21 14:40:00,9.88,9.88,9.86,9.86,243000.0,6.9261,6.9261,6.9121,6.9121,243000.0
2008-02-21 14:45:00,9.86,9.86,9.84,9.85,917000.0,6.9121,6.9121,6.8981,6.9051,917000.0
2008-02-21 14:50:00,9.85,9.85,9.83,9.84,530200.0,6.9051,6.9051,6.891,6.8981,530200.0
2008-02-21 14:55:00,9.84,9.85,9.83,9.84,573800.0,6.8981,6.9051,6.891,6.8981,573800.0
2008-02-21 15:00:00,9.84,9.84,9.81,9.83,594200.0,6.8981,6.8981,6.877,6.891,594200.0
2008-02-21 15:05:00,9.82,9.82,9.8,9.81,528600.0,6.884,6.884,6.87,6.877,528600.0
2008-02-21 15:10:00,9.81,9.84,9.81,9.83,412600.0,6.877,6.8981,6.877,6.891,412600.0
2008-02-21 15:15:00,9.84,9.84,9.81,9.81,806200.0,6.8981,6.8981,6.877,6.877,806200.0
2008-02-21 15:20:00,9.81,9.83,9.8,9.82,799800.0,6.877,6.891,6.87,6.884,799800.0
2008-02-21 15:25:00,9.83,9.84,9.81,9.82,597800.0,6.891,6.8981,6.877,6.884,597800.0
2008-02-21 15:30:00,9.81,9.84,9.81,9.83,387200.0,6.877,6.8981,6.877,6.891,387200.0
2008-02-21 15:35:00,9.83,9.83,9.8,9.8,665200.0,6.891,6.891,6.87,6.87,665200.0
2008-02-21 15:40:00,9.8,9.8,9.79,9.79,730600.0,6.87,6.87,6.863,6.863,730600.0
2008-02-21 15:45:00,9.79,9.81,9.79,9.79,714600.0,6.863,6.877,6.863,6.863,714600.0
2008-02-21 15:50:00,9.79,9.79,9.78,9.79,1367800.0,6.863,6.863,6.856,6.863,1367800.0
2008-02-21 15:55:00,9.78,9.8,9.78,9.8,1659800.0,6.856,6.87,6.856,6.87,1659800.0
2008-02-22 09:30:00,9.94,9.94,9.85,9.88,405600.0,6.9682,6.9682,6.9051,6.9261,405600.0
2008-02-22 09:35:00,9.88,9.91,9.88,9.91,438200.0,6.9261,6.9471,6.9261,6.9471,438200.0
2008-02-22 09:40:00,9.91,9.91,9.88,9.88,204000.0,6.9471,6.9471,6.9261,6.9261,204000.0
2008-02-22 09:45:00,9.88,9.92,9.88,9.91,419800.0,6.9261,6.9541,6.9261,6.9471,419800.0
2008-02-22 09:50:00,9.92,9.93,9.88,9.88,637800.0,6.9541,6.9611,6.9261,6.9261,637800.0
2008-02-22 09:55:00,9.88,9.9,9.88,9.9,254400.0,6.9261,6.9401,6.9261,6.9401,254400.0
2008-02-22 10:00:00,9.9,9.9,9.88,9.89,300400.0,6.9401,6.9401,6.9261,6.9331,300400.0
2008-02-22 10:05:00,9.88,9.89,9.88,9.88,358200.0,6.9261,6.9331,6.9261,6.9261,358200.0
2008-02-22 10:10:00,9.88,9.88,9.85,9.87,702000.0,6.9261,6.9261,6.9051,6.9191,702000.0
2008-02-22 10:15:00,9.87,9.87,9.86,9.86,213200.0,6.9191,6.9191,6.9121,6.9121,213200.0
2008-02-22 10:20:00,9.86,9.86,9.83,9.83,358600.0,6.9121,6.9121,6.891,6.891,358600.0
2008-02-22 10:25:00,9.84,9.86,9.83,9.86,946000.0,6.8981,6.9121,6.891,6.9121,946000.0
2008-02-22 10:30:00,9.86,9.86,9.8,9.8,583600.0,6.9121,6.9121,6.87,6.87,583600.0
2008-02-22 10:35:00,9.8,9.83,9.79,9.79,454600.0,6.87,6.891,6.863,6.863,454600.0
2008-02-22 10:40:00,9.79,9.83,9.79,9.83,510000.0,6.863,6.891,6.863,6.891,510000.0
2008-02-22 10:45:00,9.83,9.85,9.82,9.85,382600.0,6.891,6.9051,6.884,6.9051,382600.0
2008-02-22 10:50:00,9.85,9.86,9.83,9.84,472400.0,6.9051,6.9121,6.891,6.8981,472400.0
2008-02-22 10:55:00,9.83,9.84,9.81,9.81,328600.0,6.891,6.8981,6.877,6.877,328600.0
2008-02-22 11:00:00,9.81,9.84,9.81,9.84,349400.0,6.877,6.8981,6.877,6.8981,349400.0
2008-02-22 11:05:00,9.83,9.84,9.82,9.83,355600.0,6.891,6.8981,6.884,6.891,355600.0
2008-02-22 11:10:00,9.83,9.83,9.81,9.81,278200.0,6.891,6.891,6.877,6.877,278200.0
2008-02-22 11:15:00,9.81,9.84,9.81,9.84,285800.0,6.877,6.8981,6.877,6.8981,285800.0
2008-02-22 11:20:00,9.84,9.84,9.81,9.84,465200.0,6.8981,6.8981,6.877,6.8981,465200.0
2008-02-22 11:25:00,9.84,9.84,9.81,9.81,184600.0,6.8981,6.8981,6.877,6.877,184600.0
2008-02-22 11:30:00,9.81,9.82,9.81,9.81,204400.0,6.877,6.884,6.877,6.877,204400.0
2008-02-22 11:35:00,9.81,9.83,9.81,9.83,398200.0,6.877,6.891,6.877,6.891,398200.0
2008-02-22 11:40:00,9.83,9.83,9.8,9.8,353000.0,6.891,6.891,6.87,6.87,353000.0
2008-02-22 11:45:00,9.8,9.81,9.79,9.8,427200.0,6.87,6.877,6.863,6.87,427200.0
2008-02-22 11:50:00,9.8,9.8,9.8,9.8,66600.0,6.87,6.87,6.87,6.87,66600.0
2008-02-22 11:55:00,9.8,9.8,9.79,9.79,462400.0,6.87,6.87,6.863,6.863,462400.0
2008-02-22 12:00:00,9.79,9.79,9.76,9.78,360200.0,6.863,6.863,6.842,6.856,360200.0
2008-02-22 12:05:00,9.78,9.78,9.76,9.77,213000.0,6.856,6.856,6.842,6.849,213000.0
2008-02-22 12:10:00,9.76,9.77,9.74,9.75,381400.0,6.842,6.849,6.828,6.835,381400.0
2008-02-22 12:15:00,9.75,9.77,9.74,9.76,233800.0,6.835,6.849,6.828,6.842,233800.0
2008-02-22 12:20:00,9.76,9.77,9.76,9.76,169200.0,6.842,6.849,6.842,6.842,169200.0
2008-02-22 12:25:00,9.76,9.77,9.76,9.76,67800.0,6.842,6.849,6.842,6.842,67800.0
2008-02-22 12:30:00,9.76,9.77,9.74,9.74,457000.0,6.842,6.849,6.828,6.828,457000.0
2008-02-22 12:35:00,9.74,9.77,9.74,9.77,246800.0,6.828,6.849,6.828,6.849,246800.0
2008-02-22 12:40:00,9.77,9.78,9.76,9.78,366800.0,6.849,6.856,6.842,6.856,366800.0
2008-02-22 12:45:00,9.78,9.78,9.77,9.77,191800.0,6.856,6.856,6.849,6.849,191800.0
2008-02-22 12:50:00,9.78,9.78,9.76,9.77,241800.0,6.856,6.856,6.842,6.849,241800.0
2008-02-22 12:55:00,9.77,9.79,9.77,9.79,127600.0,6.849,6.863,6.849,6.863,127600.0
2008-02-22 13:00:00,9.79,9.79,9.76,9.76,453400.0,6.863,6.863,6.842,6.842,453400.0
2008-02-22 13:05:00,9.76,9.78,9.75,9.77,134800.0,6.842,6.856,6.835,6.849,134800.0
2008-02-22 13:10:00,9.77,9.8,9.77,9.79,105600.0,6.849,6.87,6.849,6.863,105600.0
2008-02-22 13:15:00,9.79,9.81,9.79,9.8,134800.0,6.863,6.877,6.863,6.87,134800.0
2008-02-22 13:20:00,9.8,9.81,9.8,9.8,154600.0,6.87,6.877,6.87,6.87,154600.0
2008-02-22 13:25:00,9.8,9.81,9.78,9.78,295000.0,6.87,6.877,6.856,6.856,295000.0
2008-02-22 13:30:00,9.78,9.78,9.76,9.78,255800.0,6.856,6.856,6.842,6.856,255800.0
2008-02-22 13:35:00,9.78,9.81,9.77,9.8,435000.0,6.856,6.877,6.849,6.87,435000.0
2008-02-22 13:40:00,9.8,9.81,9.8,9.81,383800.0,6.87,6.877,6.87,6.877,383800.0
2008-02-22 13:45:00,9.81,9.84,9.81,9.82,367600.0,6.877,6.8981,6.877,6.884,367600.0
2008-02-22 13:50:00,9.82,9.83,9.81,9.82,301400.0,6.884,6.891,6.877,6.884,301400.0
2008-02-22 13:55:00,9.83,9.84,9.82,9.82,197400.0,6.891,6.8981,6.884,6.884,197400.0
2008-02-22 14:00:00,9.82,9.82,9.8,9.8,233600.0,6.884,6.884,6.87,6.87,233600.0
2008-02-22 14:05:00,9.8,9.82,9.8,9.8,249000.0,6.87,6.884,6.87,6.87,249000.0
2008-02-22 14:10:00,9.8,9.81,9.79,9.8,209000.0,6.87,6.877,6.863,6.87,209000.0
2008-02-22 14:15:00,9.8,9.82,9.8,9.82,260400.0,6.87,6.884,6.87,6.884,260400.0
2008-02-22 14:20:00,9.82,9.82,9.81,9.81,219000.0,6.884,6.884,6.877,6.877,219000.0
2008-02-22 14:25:00,9.81,9.83,9.81,9.81,264400.0,6.877,6.891,6.877,6.877,264400.0
2008-02-22 14:30:00,9.81,9.84,9.81,9.83,402200.0,6.877,6.8981,6.877,6.891,402200.0
2008-02-22 14:35:00,9.84,9.87,9.83,9.86,209600.0,6.8981,6.9191,6.891,6.9121,209600.0
2008-02-22 14:40:00,9.86,9.88,9.85,9.87,158400.0,6.9121,6.9261,6.9051,6.9191,158400.0
2008-02-22 14:45:00,9.87,9.87,9.86,9.87,110400.0,6.9191,6.9191,6.9121,6.9191,110400.0
2008-02-22 14:50:00,9.87,9.88,9.85,9.86,219800.0,6.9191,6.9261,6.9051,6.9121,219800.0
2008-02-22 14:55:00,9.86,9.88,9.85,9.85,524600.0,6.9121,6.9261,6.9051,6.9051,524600.0
2008-02-22 15:00:00,9.86,9.87,9.84,9.86,542200.0,6.9121,6.9191,6.8981,6.9121,542200.0
2008-02-22 15:05:00,9.86,9.87,9.85,9.85,172800.0,6.9121,6.9191,6.9051,6.9051,172800.0
2008-02-22 15:10:00,9.85,9.86,9.83,9.83,363200.0,6.9051,6.9121,6.891,6.891,363200.0
2008-02-22 15:15:00,9.83,9.83,9.8,9.8,431600.0,6.891,6.891,6.87,6.87,431600.0
2008-02-22 15:20:00,9.8,9.83,9.8,9.83,705000.0,6.87,6.891,6.87,6.891,705000.0
2008-02-22 15:25:00,9.83,9.88,9.83,9.88,576800.0,6.891,6.9261,6.891,6.9261,576800.0
2008-02-22 15:30:00,9.88,9.93,9.88,9.93,1135200.0,6.9261,6.9611,6.9261,6.9611,1135200.0
2008-02-22 15:35:00,9.93,9.97,9.93,9.94,1263400.0,6.9611,6.9892,6.9611,6.9682,1263400.0
2008-02-22 15:40:00,9.95,9.97,9.94,9.95,963000.0,6.9752,6.9892,6.9682,6.9752,963000.0
2008-02-22 15:45:00,9.95,10.02,9.95,10.02,993800.0,6.9752,7.0242,6.9752,7.0242,993800.0
2008-02-22 15:50:00,10.02,10.03,9.99,10.03,1545200.0,7.0242,7.0312,7.0032,7.0312,1545200.0
2008-02-22 15:55:00,10.03,10.08,10.03,10.07,1919400.0,7.0312,7.0663,7.0312,7.0593,1919400.0
2008-02-25 09:30:00,10.07,10.11,9.91,10.03,879800.0,7.0593,7.0873,6.9471,7.0312,879800.0
2008-02-25 09:35:00,10.03,10.06,10.02,10.05,654000.0,7.0312,7.0523,7.0242,7.0453,654000.0
2008-02-25 09:40:00,10.05,10.06,10.03,10.05,415400.0,7.0453,7.0523,7.0312,7.0453,415400.0
2008-02-25 09:45:00,10.05,10.11,10.04,10.1,392200.0,7.0453,7.0873,7.0383,7.0803,392200.0
2008-02-25 09:50:00,10.1,10.11,10.06,10.06,361600.0,7.0803,7.0873,7.0523,7.0523,361600.0
2008-02-25 09:55:00,10.07,10.07,10.06,10.06,237800.0,7.0593,7.0593,7.0523,7.0523,237800.0
2008-02-25 10:00:00,10.06,10.09,10.03,10.06,1032000.0,7.0523,7.0733,7.0312,7.0523,1032000.0
2008-02-25 10:05:00,10.06,10.08,10.06,10.07,291600.0,7.0523,7.0663,7.0523,7.0593,291600.0
2008-02-25 10:10:00,10.08,10.09,10.05,10.05,1045600.0,7.0663,7.0733,7.0453,7.0453,1045600.0
2008-02-25 10:15:00,10.05,10.06,10.02,10.03,432200.0,7.0453,7.0523,7.0242,7.0312,432200.0
2008-02-25 10:20:00,10.03,10.03,9.99,10.01,812800.0,7.0312,7.0312,7.0032,7.0172,812800.0
2008-02-25 10:25:00,10.01,10.04,10.01,10.03,576200.0,7.0172,7.0383,7.0172,7.0312,576200.0
2008-02-25 10:30:00,10.03,10.04,10.02,10.02,304200.0,7.0312,7.0383,7.0242,7.0242,304200.0
2008-02-25 10:35:00,10.02,10.03,9.99,9.99,419200.0,7.0242,7.0312,7.0032,7.0032,419200.0
2008-02-25 10:40:00,10.0,10.01,9.99,10.0,371200.0,7.0102,7.0172,7.0032,7.0102,371200.0
2008-02-25 10:45:00,10.0,10.03,9.99,10.02,316200.0,7.0102,7.0312,7.0032,7.0242,316200.0
2008-02-25 10:50:00,10.02,10.03,10.0,10.01,503200.0,7.0242,7.0312,7.0102,7.0172,503200.0
2008-02-25 10:55:00,10.01,10.03,10.0,10.01,329200.0,7.0172,7.0312,7.0102,7.0172,329200.0
2008-02-25 11:00:00,10.01,10.03,10.0,10.01,292800.0,7.0172,7.0312,7.0102,7.0172,292800.0
2008-02-25 11:05:00,10.01,10.02,9.98,9.98,265200.0,7.0172,7.0242,6.9962,6.9962,265200.0
2008-02-25 11:10:00,9.98,10.02,9.97,10.01,511400.0,6.9962,7.0242,6.9892,7.0172,511400.0
2008-02-25 11:15:00,10.01,10.01,9.99,10.0,178200.0,7.0172,7.0172,7.0032,7.0102,178200.0
2008-02-25 11:20:00,10.01,10.02,10.0,10.01,282200.0,7.0172,7.0242,7.0102,7.0172,282200.0
2008-02-25 11:25:00,10.01,10.03,10.01,10.02,571000.0,7.0172,7.0312,7.0172,7.0242,571000.0
2008-02-25 11:30:00,10.02,10.03,10.01,10.02,234800.0,7.0242,7.0312,7.0172,7.0242,234800.0
2008-02-25 11:35:00,10.02,10.03,10.0,10.0,113600.0,7.0242,7.0312,7.0102,7.0102,113600.0
2008-02-25 11:40:00,10.0,10.01,10.0,10.0,83000.0,7.0102,7.0172,7.0102,7.0102,83000.0
2008-02-25 11:45:00,10.01,10.01,9.99,10.0,261400.0,7.0172,7.0172,7.0032,7.0102,261400.0
2008-02-25 11:50:00,9.99,10.01,9.99,10.0,257800.0,7.0032,7.0172,7.0032,7.0102,257800.0
2008-02-25 11:55:00,9.99,10.0,9.98,9.99,246000.0,7.0032,7.0102,6.9962,7.0032,246000.0
2008-02-25 12:00:00,9.99,10.01,9.99,10.0,111600.0,7.0032,7.0172,7.0032,7.0102,111600.0
2008-02-25 12:05:00,10.01,10.02,10.0,10.0,210400.0,7.0172,7.0242,7.0102,7.0102,210400.0
2008-02-25 12:10:00,10.01,10.03,10.01,10.02,371200.0,7.0172,7.0312,7.0172,7.0242,371200.0
2008-02-25 12:15:00,10.02,10.03,10.02,10.02,219200.0,7.0242,7.0312,7.0242,7.0242,219200.0
2008-02-25 12:20:00,10.02,10.03,10.02,10.02,73600.0,7.0242,7.0312,7.0242,7.0242,73600.0
2008-02-25 12:25:00,10.03,10.03,10.02,10.03,34800.0,7.0312,7.0312,7.0242,7.0312,34800.0
2008-02-25 12:30:00,10.03,10.03,10.02,10.03,71800.0,7.0312,7.0312,7.0242,7.0312,71800.0
2008-02-25 12:35:00,10.02,10.03,10.02,10.02,86000.0,7.0242,7.0312,7.0242,7.0242,86000.0
2008-02-25 12:40:00,10.03,10.03,10.02,10.03,86800.0,7.0312,7.0312,7.0242,7.0312,86800.0
2008-02-25 12:45:00,10.03,10.03,10.02,10.03,258800.0,7.0312,7.0312,7.0242,7.0312,258800.0
2008-02-25 12:50:00,10.03,10.04,10.02,10.04,370000.0,7.0312,7.0383,7.0242,7.0383,370000.0
2008-02-25 12:55:00,10.04,10.05,10.03,10.04,238000.0,7.0383,7.0453,7.0312,7.0383,238000.0
2008-02-25 13:00:00,10.05,10.05,10.03,10.04,71000.0,7.0453,7.0453,7.0312,7.0383,71000.0
2008-02-25 13:05:00,10.03,10.05,10.02,10.03,602000.0,7.0312,7.0453,7.0242,7.0312,602000.0
2008-02-25 13:10:00,10.02,10.03,10.0,10.01,450400.0,7.0242,7.0312,7.0102,7.0172,450400.0
2008-02-25 13:15:00,10.0,10.01,9.99,9.99,189600.0,7.0102,7.0172,7.0032,7.0032,189600.0
2008-02-25 13:20:00,9.99,10.0,9.98,10.0,212600.0,7.0032,7.0102,6.9962,7.0102,212600.0
2008-02-25 13:25:00,10.0,10.0,9.99,9.99,144000.0,7.0102,7.0102,7.0032,7.0032,144000.0
2008-02-25 13:30:00,9.99,10.01,9.96,9.96,231800.0,7.0032,7.0172,6.9822,6.9822,231800.0
2008-02-25 13:35:00,9.96,9.97,9.96,9.97,189600.0,6.9822,6.9892,6.9822,6.9892,189600.0
2008-02-25 13:40:00,9.97,9.98,9.96,9.98,221200.0,6.9892,6.9962,6.9822,6.9962,221200.0
2008-02-25 13:45:00,9.97,9.99,9.97,9.99,136400.0,6.9892,7.0032,6.9892,7.0032,136400.0
2008-02-25 13:50:00,9.99,10.02,9.97,10.01,258600.0,7.0032,7.0242,6.9892,7.0172,258600.0
2008-02-25 13:55:00,10.01,10.03,10.0,10.02,334200.0,7.0172,7.0312,7.0102,7.0242,334200.0
2008-02-25 14:00:00,10.02,10.03,9.99,10.02,231600.0,7.0242,7.0312,7.0032,7.0242,231600.0
2008-02-25 14:05:00,10.02,10.02,10.0,10.01,300600.0,7.0242,7.0242,7.0102,7.0172,300600.0
2008-02-25 14:10:00,10.01,10.06,10.01,10.05,400000.0,7.0172,7.0523,7.0172,7.0453,400000.0
2008-02-25 14:15:00,10.05,10.06,10.03,10.03,190000.0,7.0453,7.0523,7.0312,7.0312,190000.0
2008-02-25 14:20:00,10.04,10.06,10.03,10.05,349800.0,7.0383,7.0523,7.0312,7.0453,349800.0
2008-02-25 14:25:00,10.04,10.12,10.04,10.12,1794800.0,7.0383,7.0943,7.0383,7.0943,1794800.0
2008-02-25 14:30:00,10.12,10.13,10.1,10.13,1609200.0,7.0943,7.1014,7.0803,7.1014,1609200.0
2008-02-25 14:35:00,10.13,10.13,10.08,10.1,562600.0,7.1014,7.1014,7.0663,7.0803,562600.0
2008-02-25 14:40:00,10.1,10.12,10.06,10.06,439400.0,7.0803,7.0943,7.0523,7.0523,439400.0
2008-02-25 14:45:00,10.06,10.08,10.06,10.08,534200.0,7.0523,7.0663,7.0523,7.0663,534200.0
2008-02-25 14:50:00,10.08,10.11,10.06,10.1,533800.0,7.0663,7.0873,7.0523,7.0803,533800.0
2008-02-25 14:55:00,10.1,10.12,10.09,10.11,509400.0,7.0803,7.0943,7.0733,7.0873,509400.0
2008-02-25 15:00:00,10.11,10.13,10.1,10.11,474200.0,7.0873,7.1014,7.0803,7.0873,474200.0
2008-02-25 15:05:00,10.11,10.13,10.1,10.11,565800.0,7.0873,7.1014,7.0803,7.0873,565800.0
2008-02-25 15:10:00,10.12,10.13,10.08,10.1,1187800.0,7.0943,7.1014,7.0663,7.0803,1187800.0
2008-02-25 15:15:00,10.11,10.13,10.1,10.13,496000.0,7.0873,7.1014,7.0803,7.1014,496000.0
2008-02-25 15:20:00,10.12,10.13,10.11,10.12,254200.0,7.0943,7.1014,7.0873,7.0943,254200.0
2008-02-25 15:25:00,10.12,10.15,10.12,10.13,753800.0,7.0943,7.1154,7.0943,7.1014,753800.0
2008-02-25 15:30:00,10.13,10.15,10.13,10.13,387000.0,7.1014,7.1154,7.1014,7.1014,387000.0
2008-02-25 15:35:00,10.13,10.15,10.13,10.15,691600.0,7.1014,7.1154,7.1014,7.1154,691600.0
2008-02-25 15:40:00,10.14,10.15,10.13,10.13,1204200.0,7.1084,7.1154,7.1014,7.1014,1204200.0
2008-02-25 15:45:00,10.13,10.15,10.13,10.13,628800.0,7.1014,7.1154,7.1014,7.1014,628800.0
2008-02-25 15:50:00,10.13,10.15,10.13,10.13,1153800.0,7.1014,7.1154,7.1014,7.1014,1153800.0
2008-02-25 15:55:00,10.13,10.17,10.12,10.15,1668600.0,7.1014,7.1294,7.0943,7.1154,1668600.0
2008-02-26 09:30:00,10.08,10.15,10.08,10.15,656600.0,7.0663,7.1154,7.0663,7.1154,656600.0
2008-02-26 09:35:00,10.15,10.17,10.13,10.15,404400.0,7.1154,7.1294,7.1014,7.1154,404400.0
2008-02-26 09:40:00,10.15,10.16,10.14,10.15,344400.0,7.1154,7.1224,7.1084,7.1154,344400.0
2008-02-26 09:45:00,10.15,10.15,10.14,10.15,327000.0,7.1154,7.1154,7.1084,7.1154,327000.0
2008-02-26 09:50:00,10.15,10.15,10.1,10.11,565800.0,7.1154,7.1154,7.0803,7.0873,565800.0
2008-02-26 09:55:00,10.11,10.12,10.1,10.1,353200.0,7.0873,7.0943,7.0803,7.0803,353200.0
2008-02-26 10:00:00,10.1,10.11,10.07,10.1,539400.0,7.0803,7.0873,7.0593,7.0803,539400.0
2008-02-26 10:05:00,10.1,10.15,10.1,10.13,574600.0,7.0803,7.1154,7.0803,7.1014,574600.0
2008-02-26 10:10:00,10.13,10.15,10.13,10.14,366400.0,7.1014,7.1154,7.1014,7.1084,366400.0
2008-02-26 10:15:00,10.14,10.15,10.13,10.13,166800.0,7.1084,7.1154,7.1014,7.1014,166800.0
2008-02-26 10:20:00,10.13,10.13,10.13,10.13,149000.0,7.1014,7.1014,7.1014,7.1014,149000.0
2008-02-26 10:25:00,10.13,10.13,10.13,10.13,152600.0,7.1014,7.1014,7.1014,7.1014,152600.0
2008-02-26 10:30:00,10.13,10.16,10.13,10.15,294800.0,7.1014,7.1224,7.1014,7.1154,294800.0
2008-02-26 10:35:00,10.15,10.15,10.1,10.1,523400.0,7.1154,7.1154,7.0803,7.0803,523400.0
2008-02-26 10:40:00,10.1,10.13,10.09,10.11,425000.0,7.0803,7.1014,7.0733,7.0873,425000.0
2008-02-26 10:45:00,10.11,10.12,10.1,10.11,376800.0,7.0873,7.0943,7.0803,7.0873,376800.0
2008-02-26 10:50:00,10.12,10.15,10.09,10.15,889000.0,7.0943,7.1154,7.0733,7.1154,889000.0
2008-02-26 10:55:00,10.15,10.15,10.11,10.11,468600.0,7.1154,7.1154,7.0873,7.0873,468600.0
2008-02-26 11:00:00,10.11,10.13,10.1,10.13,524400.0,7.0873,7.1014,7.0803,7.1014,524400.0
2008-02-26 11:05:00,10.14,10.14,10.11,10.11,446200.0,7.1084,7.1084,7.0873,7.0873,446200.0
2008-02-26 11:10:00,10.11,10.11,10.08,10.1,469200.0,7.0873,7.0873,7.0663,7.0803,469200.0
2008-02-26 11:15:00,10.1,10.12,10.1,10.11,373200.0,7.0803,7.0943,7.0803,7.0873,373200.0
2008-02-26 11:20:00,10.11,10.13,10.11,10.12,541600.0,7.0873,7.1014,7.0873,7.0943,541600.0
2008-02-26 11:25:00,10.12,10.12,10.09,10.1,335400.0,7.0943,7.0943,7.0733,7.0803,335400.0
2008-02-26 11:30:00,10.1,10.13,10.1,10.13,186400.0,7.0803,7.1014,7.0803,7.1014,186400.0
2008-02-26 11:35:00,10.13,10.13,10.13,10.13,131800.0,7.1014,7.1014,7.1014,7.1014,131800.0
2008-02-26 11:40:00,10.13,10.14,10.12,10.13,142000.0,7.1014,7.1084,7.0943,7.1014,142000.0
2008-02-26 11:45:00,10.13,10.14,10.12,10.13,160200.0,7.1014,7.1084,7.0943,7.1014,160200.0
2008-02-26 11:50:00,10.13,10.15,10.13,10.13,243800.0,7.1014,7.1154,7.1014,7.1014,243800.0
2008-02-26 11:55:00,10.13,10.15,10.13,10.13,144200.0,7.1014,7.1154,7.1014,7.1014,144200.0
2008-02-26 12:00:00,10.13,10.14,10.12,10.13,239400.0,7.1014,7.1084,7.0943,7.1014,239400.0
2008-02-26 12:05:00,10.13,10.14,10.12,10.12,410200.0,7.1014,7.1084,7.0943,7.0943,410200.0
2008-02-26 12:10:00,10.12,10.13,10.1,10.1,324600.0,7.0943,7.1014,7.0803,7.0803,324600.0
2008-02-26 12:15:00,10.1,10.12,10.08,10.1,557600.0,7.0803,7.0943,7.0663,7.0803,557600.0
2008-02-26 12:20:00,10.1,10.16,10.1,10.15,444800.0,7.0803,7.1224,7.0803,7.1154,444800.0
2008-02-26 12:25:00,10.15,10.15,10.13,10.13,163600.0,7.1154,7.1154,7.1014,7.1014,163600.0
2008-02-26 12:30:00,10.13,10.14,10.12,10.12,130800.0,7.1014,7.1084,7.0943,7.0943,130800.0
2008-02-26 12:35:00,10.12,10.13,10.12,10.13,262200.0,7.0943,7.1014,7.0943,7.1014,262200.0
2008-02-26 12:40:00,10.13,10.13,10.12,10.13,203800.0,7.1014,7.1014,7.0943,7.1014,203800.0
2008-02-26 12:45:00,10.13,10.13,10.12,10.13,298000.0,7.1014,7.1014,7.0943,7.1014,298000.0
2008-02-26 12:50:00,10.12,10.14,10.12,10.13,353000.0,7.0943,7.1084,7.0943,7.1014,353000.0
2008-02-26 12:55:00,10.13,10.15,10.13,10.15,260800.0,7.1014,7.1154,7.1014,7.1154,260800.0
2008-02-26 13:00:00,10.15,10.2,10.15,10.19,833200.0,7.1154,7.1504,7.1154,7.1434,833200.0
2008-02-26 13:05:00,10.19,10.19,10.17,10.17,402600.0,7.1434,7.1434,7.1294,7.1294,402600.0
2008-02-26 13:10:00,10.17,10.17,10.15,10.15,232600.0,7.1294,7.1294,7.1154,7.1154,232600.0
2008-02-26 13:15:00,10.15,10.15,10.13,10.14,621000.0,7.1154,7.1154,7.1014,7.1084,621000.0
2008-02-26 13:20:00,10.13,10.15,10.12,10.12,296200.0,7.1014,7.1154,7.0943,7.0943,296200.0
2008-02-26 13:25:00,10.12,10.13,10.12,10.13,487000.0,7.0943,7.1014,7.0943,7.1014,487000.0
2008-02-26 13:30:00,10.13,10.14,10.12,10.12,166800.0,7.1014,7.1084,7.0943,7.0943,166800.0
2008-02-26 13:35:00,10.12,10.13,10.12,10.13,182800.0,7.0943,7.1014,7.0943,7.1014,182800.0
2008-02-26 13:40:00,10.13,10.14,10.12,10.12,191400.0,7.1014,7.1084,7.0943,7.0943,191400.0
2008-02-26 13:45:00,10.12,10.13,10.12,10.13,172400.0,7.0943,7.1014,7.0943,7.1014,172400.0
2008-02-26 13:50:00,10.13,10.14,10.12,10.14,282000.0,7.1014,7.1084,7.0943,7.1084,282000.0
2008-02-26 13:55:00,10.14,10.15,10.12,10.12,500600.0,7.1084,7.1154,7.0943,7.0943,500600.0
2008-02-26 14:00:00,10.13,10.15,10.13,10.15,280800.0,7.1014,7.1154,7.1014,7.1154,280800.0
2008-02-26 14:05:00,10.15,10.15,10.13,10.14,242000.0,7.1154,7.1154,7.1014,7.1084,242000.0
2008-02-26 14:10:00,10.14,10.15,10.13,10.14,238400.0,7.1084,7.1154,7.1014,7.1084,238400.0
2008-02-26 14:15:00,10.13,10.16,10.13,10.15,467800.0,7.1014,7.1224,7.1014,7.1154,467800.0
2008-02-26 14:20:00,10.15,10.15,10.14,10.14,427000.0,7.1154,7.1154,7.1084,7.1084,427000.0
2008-02-26 14:25:00,10.14,10.15,10.11,10.12,491600.0,7.1084,7.1154,7.0873,7.0943,491600.0
2008-02-26 14:30:00,10.12,10.13,10.11,10.13,1038600.0,7.0943,7.1014,7.0873,7.1014,1038600.0
2008-02-26 14:35:00,10.13,10.15,10.13,10.13,311800.0,7.1014,7.1154,7.1014,7.1014,311800.0
2008-02-26 14:40:00,10.13,10.13,10.11,10.13,621800.0,7.1014,7.1014,7.0873,7.1014,621800.0
2008-02-26 14:45:00,10.13,10.13,10.11,10.13,840000.0,7.1014,7.1014,7.0873,7.1014,840000.0
2008-02-26 14:50:00,10.13,10.13,10.11,10.11,760000.0,7.1014,7.1014,7.0873,7.0873,760000.0
2008-02-26 14:55:00,10.11,10.11,10.1,10.1,760800.0,7.0873,7.0873,7.0803,7.0803,760800.0
2008-02-26 15:00:00,10.1,10.11,10.08,10.09,801000.0,7.0803,7.0873,7.0663,7.0733,801000.0
2008-02-26 15:05:00,10.09,10.09,10.06,10.08,686800.0,7.0733,7.0733,7.0523,7.0663,686800.0
2008-02-26 15:10:00,10.08,10.09,10.06,10.07,588800.0,7.0663,7.0733,7.0523,7.0593,588800.0
2008-02-26 15:15:00,10.06,10.07,10.04,10.05,732600.0,7.0523,7.0593,7.0383,7.0453,732600.0
2008-02-26 15:20:00,10.05,10.06,10.03,10.05,858600.0,7.0453,7.0523,7.0312,7.0453,858600.0
2008-02-26 15:25:00,10.05,10.06,10.03,10.06,711600.0,7.0453,7.0523,7.0312,7.0523,711600.0
2008-02-26 15:30:00,10.06,10.08,10.05,10.06,654600.0,7.0523,7.0663,7.0453,7.0523,654600.0
2008-02-26 15:35:00,10.06,10.08,10.06,10.07,578000.0,7.0523,7.0663,7.0523,7.0593,578000.0
2008-02-26 15:40:00,10.07,10.1,10.06,10.09,456800.0,7.0593,7.0803,7.0523,7.0733,456800.0
2008-02-26 15:45:00,10.09,10.09,10.06,10.06,706800.0,7.0733,7.0733,7.0523,7.0523,706800.0
2008-02-26 15:50:00,10.06,10.09,10.06,10.09,977200.0,7.0523,7.0733,7.0523,7.0733,977200.0
2008-02-26 15:55:00,10.09,10.1,10.08,10.1,1252600.0,7.0733,7.0803,7.0663,7.0803,1252600.0
2008-02-27 09:30:00,10.11,10.13,10.05,10.1,668600.0,7.0873,7.1014,7.0453,7.0803,668600.0
2008-02-27 09:35:00,10.1,10.12,10.09,10.1,451800.0,7.0803,7.0943,7.0733,7.0803,451800.0
2008-02-27 09:40:00,10.11,10.12,10.1,10.11,510600.0,7.0873,7.0943,7.0803,7.0873,510600.0
2008-02-27 09:45:00,10.11,10.12,10.11,10.12,345400.0,7.0873,7.0943,7.0873,7.0943,345400.0
2008-02-27 09:50:00,10.11,10.13,10.11,10.13,587200.0,7.0873,7.1014,7.0873,7.1014,587200.0
2008-02-27 09:55:00,10.12,10.13,10.12,10.12,126800.0,7.0943,7.1014,7.0943,7.0943,126800.0
2008-02-27 10:00:00,10.12,10.12,10.1,10.1,476800.0,7.0943,7.0943,7.0803,7.0803,476800.0
2008-02-27 10:05:00,10.1,10.11,10.08,10.11,580200.0,7.0803,7.0873,7.0663,7.0873,580200.0
2008-02-27 10:10:00,10.11,10.11,10.09,10.09,1063600.0,7.0873,7.0873,7.0733,7.0733,1063600.0
2008-02-27 10:15:00,10.09,10.13,10.09,10.12,1002800.0,7.0733,7.1014,7.0733,7.0943,1002800.0
2008-02-27 10:20:00,10.12,10.12,10.09,10.09,469000.0,7.0943,7.0943,7.0733,7.0733,469000.0
2008-02-27 10:25:00,10.09,10.1,10.03,10.05,1208000.0,7.0733,7.0803,7.0312,7.0453,1208000.0
2008-02-27 10:30:00,10.04,10.1,10.04,10.08,938200.0,7.0383,7.0803,7.0383,7.0663,938200.0
2008-02-27 10:35:00,10.08,10.1,10.08,10.1,1244000.0,7.0663,7.0803,7.0663,7.0803,1244000.0
2008-02-27 10:40:00,10.1,10.11,10.09,10.1,698800.0,7.0803,7.0873,7.0733,7.0803,698800.0
2008-02-27 10:45:00,10.1,10.13,10.1,10.12,771600.0,7.0803,7.1014,7.0803,7.0943,771600.0
2008-02-27 10:50:00,10.13,10.13,10.12,10.13,1077000.0,7.1014,7.1014,7.0943,7.1014,1077000.0
2008-02-27 10:55:00,10.13,10.13,10.13,10.13,696600.0,7.1014,7.1014,7.1014,7.1014,696600.0
2008-02-27 11:00:00,10.13,10.13,10.12,10.13,325200.0,7.1014,7.1014,7.0943,7.1014,325200.0
2008-02-27 11:05:00,10.12,10.14,10.12,10.13,495200.0,7.0943,7.1084,7.0943,7.1014,495200.0
2008-02-27 11:10:00,10.13,10.14,10.13,10.13,228600.0,7.1014,7.1084,7.1014,7.1014,228600.0
2008-02-27 11:15:00,10.13,10.15,10.13,10.15,364800.0,7.1014,7.1154,7.1014,7.1154,364800.0
2008-02-27 11:20:00,10.15,10.16,10.15,10.15,601600.0,7.1154,7.1224,7.1154,7.1154,601600.0
2008-02-27 11:25:00,10.15,10.17,10.15,10.15,790200.0,7.1154,7.1294,7.1154,7.1154,790200.0
2008-02-27 11:30:00,10.15,10.16,10.15,10.15,781200.0,7.1154,7.1224,7.1154,7.1154,781200.0
2008-02-27 11:35:00,10.15,10.16,10.13,10.13,506800.0,7.1154,7.1224,7.1014,7.1014,506800.0
2008-02-27 11:40:00,10.13,10.14,10.13,10.13,341200.0,7.1014,7.1084,7.1014,7.1014,341200.0
2008-02-27 11:45:00,10.13,10.13,10.12,10.13,288800.0,7.1014,7.1014,7.0943,7.1014,288800.0
2008-02-27 11:50:00,10.13,10.13,10.12,10.13,375800.0,7.1014,7.1014,7.0943,7.1014,375800.0
2008-02-27 11:55:00,10.13,10.15,10.13,10.14,561800.0,7.1014,7.1154,7.1014,7.1084,561800.0
2008-02-27 12:00:00,10.14,10.14,10.13,10.13,381800.0,7.1084,7.1084,7.1014,7.1014,381800.0
2008-02-27 12:05:00,10.13,10.14,10.13,10.13,514200.0,7.1014,7.1084,7.1014,7.1014,514200.0
2008-02-27 12:10:00,10.13,10.14,10.13,10.13,386000.0,7.1014,7.1084,7.1014,7.1014,386000.0
2008-02-27 12:15:00,10.13,10.14,10.13,10.14,511600.0,7.1014,7.1084,7.1014,7.1084,511600.0
2008-02-27 12:20:00,10.14,10.14,10.13,10.13,258200.0,7.1084,7.1084,7.1014,7.1014,258200.0
2008-02-27 12:25:00,10.14,10.14,10.13,10.13,129600.0,7.1084,7.1084,7.1014,7.1014,129600.0
2008-02-27 12:30:00,10.13,10.13,10.13,10.13,106600.0,7.1014,7.1014,7.1014,7.1014,106600.0
2008-02-27 12:35:00,10.13,10.13,10.13,10.13,310600.0,7.1014,7.1014,7.1014,7.1014,310600.0
2008-02-27 12:40:00,10.13,10.13,10.13,10.13,166000.0,7.1014,7.1014,7.1014,7.1014,166000.0
2008-02-27 12:45:00,10.13,10.13,10.13,10.13,286400.0,7.1014,7.1014,7.1014,7.1014,286400.0
2008-02-27 12:50:00,10.13,10.15,10.13,10.14,644800.0,7.1014,7.1154,7.1014,7.1084,644800.0
2008-02-27 12:55:00,10.14,10.15,10.13,10.13,484800.0,7.1084,7.1154,7.1014,7.1014,484800.0
2008-02-27 13:00:00,10.13,10.13,10.11,10.11,624800.0,7.1014,7.1014,7.0873,7.0873,624800.0
2008-02-27 13:05:00,10.11,10.11,10.1,10.11,118200.0,7.0873,7.0873,7.0803,7.0873,118200.0
2008-02-27 13:10:00,10.1,10.11,10.1,10.11,229600.0,7.0803,7.0873,7.0803,7.0873,229600.0
2008-02-27 13:15:00,10.1,10.11,10.1,10.1,243400.0,7.0803,7.0873,7.0803,7.0803,243400.0
2008-02-27 13:20:00,10.1,10.11,10.1,10.11,255600.0,7.0803,7.0873,7.0803,7.0873,255600.0
2008-02-27 13:25:00,10.11,10.11,10.09,10.09,251000.0,7.0873,7.0873,7.0733,7.0733,251000.0
2008-02-27 13:30:00,10.09,10.1,10.09,10.1,184600.0,7.0733,7.0803,7.0733,7.0803,184600.0
2008-02-27 13:35:00,10.1,10.1,10.08,10.1,685200.0,7.0803,7.0803,7.0663,7.0803,685200.0
2008-02-27 13:40:00,10.1,10.11,10.09,10.11,495800.0,7.0803,7.0873,7.0733,7.0873,495800.0
2008-02-27 13:45:00,10.11,10.11,10.11,10.11,91200.0,7.0873,7.0873,7.0873,7.0873,91200.0
2008-02-27 13:50:00,10.11,10.12,10.11,10.12,131800.0,7.0873,7.0943,7.0873,7.0943,131800.0
2008-02-27 13:55:00,10.12,10.12,10.12,10.12,191400.0,7.0943,7.0943,7.0943,7.0943,191400.0
2008-02-27 14:00:00,10.12,10.12,10.09,10.1,700600.0,7.0943,7.0943,7.0733,7.0803,700600.0
2008-02-27 14:05:00,10.1,10.11,10.09,10.1,616200.0,7.0803,7.0873,7.0733,7.0803,616200.0
2008-02-27 14:10:00,10.11,10.11,10.1,10.11,298600.0,7.0873,7.0873,7.0803,7.0873,298600.0
2008-02-27 14:15:00,10.11,10.13,10.1,10.13,460600.0,7.0873,7.1014,7.0803,7.1014,460600.0
2008-02-27 14:20:00,10.13,10.13,10.13,10.13,489600.0,7.1014,7.1014,7.1014,7.1014,489600.0
2008-02-27 14:25:00,10.13,10.13,10.13,10.13,178600.0,7.1014,7.1014,7.1014,7.1014,178600.0
2008-02-27 14:30:00,10.13,10.13,10.11,10.11,346000.0,7.1014,7.1014,7.0873,7.0873,346000.0
2008-02-27 14:35:00,10.11,10.13,10.11,10.11,540000.0,7.0873,7.1014,7.0873,7.0873,540000.0
2008-02-27 14:40:00,10.11,10.13,10.11,10.13,358400.0,7.0873,7.1014,7.0873,7.1014,358400.0
2008-02-27 14:45:00,10.13,10.13,10.13,10.13,227200.0,7.1014,7.1014,7.1014,7.1014,227200.0
2008-02-27 14:50:00,10.13,10.13,10.13,10.13,156800.0,7.1014,7.1014,7.1014,7.1014,156800.0
2008-02-27 14:55:00,10.13,10.15,10.12,10.15,610800.0,7.1014,7.1154,7.0943,7.1154,610800.0
2008-02-27 15:00:00,10.14,10.15,10.13,10.13,592400.0,7.1084,7.1154,7.1014,7.1014,592400.0
2008-02-27 15:05:00,10.13,10.13,10.13,10.13,373800.0,7.1014,7.1014,7.1014,7.1014,373800.0
2008-02-27 15:10:00,10.13,10.13,10.13,10.13,231000.0,7.1014,7.1014,7.1014,7.1014,231000.0
2008-02-27 15:15:00,10.13,10.15,10.13,10.15,670400.0,7.1014,7.1154,7.1014,7.1154,670400.0
2008-02-27 15:20:00,10.15,10.15,10.13,10.13,333000.0,7.1154,7.1154,7.1014,7.1014,333000.0
2008-02-27 15:25:00,10.13,10.15,10.13,10.15,630400.0,7.1014,7.1154,7.1014,7.1154,630400.0
2008-02-27 15:30:00,10.14,10.15,10.13,10.13,319400.0,7.1084,7.1154,7.1014,7.1014,319400.0
2008-02-27 15:35:00,10.13,10.15,10.13,10.13,345000.0,7.1014,7.1154,7.1014,7.1014,345000.0
2008-02-27 15:40:00,10.13,10.15,10.13,10.13,941800.0,7.1014,7.1154,7.1014,7.1014,941800.0
2008-02-27 15:45:00,10.13,10.13,10.12,10.13,618800.0,7.1014,7.1014,7.0943,7.1014,618800.0
2008-02-27 15:50:00,10.13,10.13,10.12,10.12,803600.0,7.1014,7.1014,7.0943,7.0943,803600.0
2008-02-27 15:55:00,10.13,10.15,10.12,10.13,1703000.0,7.1014,7.1154,7.0943,7.1014,1703000.0
2008-02-28 09:30:00,10.09,10.14,10.07,10.13,593400.0,7.0733,7.1084,7.0593,7.1014,593400.0
2008-02-28 09:35:00,10.13,10.15,10.11,10.13,355600.0,7.1014,7.1154,7.0873,7.1014,355600.0
2008-02-28 09:40:00,10.13,10.15,10.11,10.11,464000.0,7.1014,7.1154,7.0873,7.0873,464000.0
2008-02-28 09:45:00,10.11,10.15,10.1,10.15,366800.0,7.0873,7.1154,7.0803,7.1154,366800.0
2008-02-28 09:50:00,10.15,10.16,10.13,10.14,314000.0,7.1154,7.1224,7.1014,7.1084,314000.0
2008-02-28 09:55:00,10.15,10.15,10.12,10.14,323800.0,7.1154,7.1154,7.0943,7.1084,323800.0
2008-02-28 10:00:00,10.15,10.15,10.13,10.13,394600.0,7.1154,7.1154,7.1014,7.1014,394600.0
2008-02-28 10:05:00,10.13,10.15,10.13,10.15,846600.0,7.1014,7.1154,7.1014,7.1154,846600.0
2008-02-28 10:10:00,10.15,10.15,10.14,10.15,850600.0,7.1154,7.1154,7.1084,7.1154,850600.0
2008-02-28 10:15:00,10.14,10.16,10.13,10.15,319200.0,7.1084,7.1224,7.1014,7.1154,319200.0
2008-02-28 10:20:00,10.15,10.16,10.14,10.16,398200.0,7.1154,7.1224,7.1084,7.1224,398200.0
2008-02-28 10:25:00,10.16,10.16,10.15,10.16,222200.0,7.1224,7.1224,7.1154,7.1224,222200.0
2008-02-28 10:30:00,10.16,10.16,10.14,10.15,508800.0,7.1224,7.1224,7.1084,7.1154,508800.0
2008-02-28 10:35:00,10.15,10.16,10.15,10.15,357200.0,7.1154,7.1224,7.1154,7.1154,357200.0
2008-02-28 10:40:00,10.15,10.17,10.15,10.15,453800.0,7.1154,7.1294,7.1154,7.1154,453800.0
2008-02-28 10:45:00,10.16,10.16,10.14,10.15,736400.0,7.1224,7.1224,7.1084,7.1154,736400.0
2008-02-28 10:50:00,10.15,10.15,10.15,10.15,256400.0,7.1154,7.1154,7.1154,7.1154,256400.0
2008-02-28 10:55:00,10.15,10.15,10.15,10.15,206800.0,7.1154,7.1154,7.1154,7.1154,206800.0
2008-02-28 11:00:00,10.15,10.15,10.1,10.11,856000.0,7.1154,7.1154,7.0803,7.0873,856000.0
2008-02-28 11:05:00,10.11,10.15,10.09,10.14,500200.0,7.0873,7.1154,7.0733,7.1084,500200.0
2008-02-28 11:10:00,10.13,10.15,10.12,10.12,439200.0,7.1014,7.1154,7.0943,7.0943,439200.0
2008-02-28 11:15:00,10.13,10.13,10.11,10.12,290400.0,7.1014,7.1014,7.0873,7.0943,290400.0
2008-02-28 11:20:00,10.12,10.12,10.1,10.1,322600.0,7.0943,7.0943,7.0803,7.0803,322600.0
2008-02-28 11:25:00,10.1,10.14,10.09,10.13,359000.0,7.0803,7.1084,7.0733,7.1014,359000.0
2008-02-28 11:30:00,10.13,10.13,10.12,10.13,385400.0,7.1014,7.1014,7.0943,7.1014,385400.0
2008-02-28 11:35:00,10.13,10.13,10.12,10.13,250600.0,7.1014,7.1014,7.0943,7.1014,250600.0
2008-02-28 11:40:00,10.13,10.14,10.13,10.13,414600.0,7.1014,7.1084,7.1014,7.1014,414600.0
2008-02-28 11:45:00,10.13,10.13,10.12,10.12,339600.0,7.1014,7.1014,7.0943,7.0943,339600.0
2008-02-28 11:50:00,10.12,10.13,10.12,10.13,308400.0,7.0943,7.1014,7.0943,7.1014,308400.0
2008-02-28 11:55:00,10.13,10.13,10.13,10.13,329400.0,7.1014,7.1014,7.1014,7.1014,329400.0
2008-02-28 12:00:00,10.13,10.15,10.13,10.14,200400.0,7.1014,7.1154,7.1014,7.1084,200400.0
2008-02-28 12:05:00,10.15,10.15,10.13,10.13,401400.0,7.1154,7.1154,7.1014,7.1014,401400.0
2008-02-28 12:10:00,10.13,10.13,10.12,10.13,934400.0,7.1014,7.1014,7.0943,7.1014,934400.0
2008-02-28 12:15:00,10.12,10.13,10.12,10.12,164600.0,7.0943,7.1014,7.0943,7.0943,164600.0
2008-02-28 12:20:00,10.13,10.13,10.13,10.13,235600.0,7.1014,7.1014,7.1014,7.1014,235600.0
2008-02-28 12:25:00,10.13,10.13,10.13,10.13,145800.0,7.1014,7.1014,7.1014,7.1014,145800.0
2008-02-28 12:30:00,10.13,10.13,10.13,10.13,66800.0,7.1014,7.1014,7.1014,7.1014,66800.0
2008-02-28 12:35:00,10.13,10.14,10.13,10.14,455000.0,7.1014,7.1084,7.1014,7.1084,455000.0
2008-02-28 12:40:00,10.13,10.15,10.13,10.13,234000.0,7.1014,7.1154,7.1014,7.1014,234000.0
2008-02-28 12:45:00,10.13,10.14,10.13,10.13,295800.0,7.1014,7.1084,7.1014,7.1014,295800.0
2008-02-28 12:50:00,10.13,10.13,10.12,10.12,452000.0,7.1014,7.1014,7.0943,7.0943,452000.0
2008-02-28 12:55:00,10.12,10.13,10.11,10.12,212600.0,7.0943,7.1014,7.0873,7.0943,212600.0
2008-02-28 13:00:00,10.12,10.12,10.11,10.12,337400.0,7.0943,7.0943,7.0873,7.0943,337400.0
2008-02-28 13:05:00,10.12,10.13,10.12,10.13,192400.0,7.0943,7.1014,7.0943,7.1014,192400.0
2008-02-28 13:10:00,10.14,10.15,10.13,10.14,245600.0,7.1084,7.1154,7.1014,7.1084,245600.0
2008-02-28 13:15:00,10.14,10.14,10.13,10.13,150600.0,7.1084,7.1084,7.1014,7.1014,150600.0
2008-02-28 13:20:00,10.13,10.13,10.12,10.12,82000.0,7.1014,7.1014,7.0943,7.0943,82000.0
2008-02-28 13:25:00,10.12,10.13,10.11,10.12,563600.0,7.0943,7.1014,7.0873,7.0943,563600.0
2008-02-28 13:30:00,10.12,10.12,10.12,10.12,118000.0,7.0943,7.0943,7.0943,7.0943,118000.0
2008-02-28 13:35:00,10.12,10.12,10.12,10.12,247400.0,7.0943,7.0943,7.0943,7.0943,247400.0
2008-02-28 13:40:00,10.12,10.12,10.11,10.11,319000.0,7.0943,7.0943,7.0873,7.0873,319000.0
2008-02-28 13:45:00,10.11,10.12,10.11,10.11,162200.0,7.0873,7.0943,7.0873,7.0873,162200.0
2008-02-28 13:50:00,10.11,10.12,10.11,10.11,48800.0,7.0873,7.0943,7.0873,7.0873,48800.0
2008-02-28 13:55:00,10.11,10.13,10.11,10.12,253800.0,7.0873,7.1014,7.0873,7.0943,253800.0
2008-02-28 14:00:00,10.12,10.13,10.11,10.11,280600.0,7.0943,7.1014,7.0873,7.0873,280600.0
2008-02-28 14:05:00,10.11,10.12,10.11,10.12,352400.0,7.0873,7.0943,7.0873,7.0943,352400.0
2008-02-28 14:10:00,10.12,10.12,10.12,10.12,94800.0,7.0943,7.0943,7.0943,7.0943,94800.0
2008-02-28 14:15:00,10.12,10.13,10.12,10.12,433400.0,7.0943,7.1014,7.0943,7.0943,433400.0
2008-02-28 14:20:00,10.12,10.13,10.09,10.1,822200.0,7.0943,7.1014,7.0733,7.0803,822200.0
2008-02-28 14:25:00,10.1,10.11,10.09,10.1,591000.0,7.0803,7.0873,7.0733,7.0803,591000.0
2008-02-28 14:30:00,10.1,10.11,10.1,10.1,280400.0,7.0803,7.0873,7.0803,7.0803,280400.0
2008-02-28 14:35:00,10.1,10.11,10.09,10.1,781200.0,7.0803,7.0873,7.0733,7.0803,781200.0
2008-02-28 14:40:00,10.1,10.1,10.09,10.09,716000.0,7.0803,7.0803,7.0733,7.0733,716000.0
2008-02-28 14:45:00,10.09,10.1,10.09,10.09,621400.0,7.0733,7.0803,7.0733,7.0733,621400.0
2008-02-28 14:50:00,10.09,10.09,10.09,10.09,363000.0,7.0733,7.0733,7.0733,7.0733,363000.0
2008-02-28 14:55:00,10.09,10.09,10.09,10.09,217600.0,7.0733,7.0733,7.0733,7.0733,217600.0
2008-02-28 15:00:00,10.09,10.09,10.08,10.08,502000.0,7.0733,7.0733,7.0663,7.0663,502000.0
2008-02-28 15:05:00,10.08,10.08,10.06,10.06,434000.0,7.0663,7.0663,7.0523,7.0523,434000.0
2008-02-28 15:10:00,10.06,10.06,10.05,10.06,325600.0,7.0523,7.0523,7.0453,7.0523,325600.0
2008-02-28 15:15:00,10.06,10.07,10.05,10.07,937200.0,7.0523,7.0593,7.0453,7.0593,937200.0
2008-02-28 15:20:00,10.06,10.08,10.06,10.06,724000.0,7.0523,7.0663,7.0523,7.0523,724000.0
2008-02-28 15:25:00,10.06,10.08,10.06,10.08,396000.0,7.0523,7.0663,7.0523,7.0663,396000.0
2008-02-28 15:30:00,10.08,10.08,10.06,10.06,369200.0,7.0663,7.0663,7.0523,7.0523,369200.0
2008-02-28 15:35:00,10.06,10.06,10.06,10.06,236200.0,7.0523,7.0523,7.0523,7.0523,236200.0
2008-02-28 15:40:00,10.06,10.08,10.05,10.05,477800.0,7.0523,7.0663,7.0453,7.0453,477800.0
2008-02-28 15:45:00,10.05,10.06,10.05,10.05,501800.0,7.0453,7.0523,7.0453,7.0453,501800.0
2008-02-28 15:50:00,10.05,10.06,10.05,10.05,554800.0,7.0453,7.0523,7.0453,7.0453,554800.0
2008-02-28 15:55:00,10.06,10.06,10.04,10.06,1456400.0,7.0523,7.0523,7.0383,7.0523,1456400.0
2008-02-29 09:30:00,9.96,10.04,9.9,9.9,934400.0,6.9822,7.0383,6.9401,6.9401,934400.0
2008-02-29 09:35:00,9.9,9.91,9.88,9.9,674000.0,6.9401,6.9471,6.9261,6.9401,674000.0
2008-02-29 09:40:00,9.9,9.9,9.86,9.87,542600.0,6.9401,6.9401,6.9121,6.9191,542600.0
2008-02-29 09:45:00,9.86,9.89,9.83,9.86,639800.0,6.9121,6.9331,6.891,6.9121,639800.0
2008-02-29 09:50:00,9.85,9.9,9.85,9.9,840600.0,6.9051,6.9401,6.9051,6.9401,840600.0
2008-02-29 09:55:00,9.9,9.95,9.9,9.94,650200.0,6.9401,6.9752,6.9401,6.9682,650200.0
2008-02-29 10:00:00,9.94,9.94,9.9,9.93,458800.0,6.9682,6.9682,6.9401,6.9611,458800.0
2008-02-29 10:05:00,9.93,9.93,9.87,9.88,704200.0,6.9611,6.9611,6.9191,6.9261,704200.0
2008-02-29 10:10:00,9.88,9.88,9.81,9.81,1137600.0,6.9261,6.9261,6.877,6.877,1137600.0
2008-02-29 10:15:00,9.81,9.81,9.79,9.81,673200.0,6.877,6.877,6.863,6.877,673200.0
2008-02-29 10:20:00,9.81,9.81,9.79,9.8,534800.0,6.877,6.877,6.863,6.87,534800.0
2008-02-29 10:25:00,9.8,9.81,9.79,9.81,539800.0,6.87,6.877,6.863,6.877,539800.0
2008-02-29 10:30:00,9.81,9.81,9.79,9.81,409400.0,6.877,6.877,6.863,6.877,409400.0
2008-02-29 10:35:00,9.81,9.85,9.81,9.83,346000.0,6.877,6.9051,6.877,6.891,346000.0
2008-02-29 10:40:00,9.83,9.86,9.81,9.85,791000.0,6.891,6.9121,6.877,6.9051,791000.0
2008-02-29 10:45:00,9.85,9.88,9.85,9.87,764800.0,6.9051,6.9261,6.9051,6.9191,764800.0
2008-02-29 10:50:00,9.87,9.88,9.84,9.88,705000.0,6.9191,6.9261,6.8981,6.9261,705000.0
2008-02-29 10:55:00,9.88,9.9,9.87,9.88,485800.0,6.9261,6.9401,6.9191,6.9261,485800.0
2008-02-29 11:00:00,9.88,9.88,9.85,9.87,370000.0,6.9261,6.9261,6.9051,6.9191,370000.0
2008-02-29 11:05:00,9.87,9.87,9.87,9.87,91800.0,6.9191,6.9191,6.9191,6.9191,91800.0
2008-02-29 11:10:00,9.87,9.87,9.84,9.84,321200.0,6.9191,6.9191,6.8981,6.8981,321200.0
2008-02-29 11:15:00,9.83,9.84,9.81,9.81,288400.0,6.891,6.8981,6.877,6.877,288400.0
2008-02-29 11:20:00,9.81,9.81,9.8,9.81,315400.0,6.877,6.877,6.87,6.877,315400.0
2008-02-29 11:25:00,9.81,9.82,9.81,9.81,305000.0,6.877,6.884,6.877,6.877,305000.0
2008-02-29 11:30:00,9.81,9.85,9.81,9.84,410200.0,6.877,6.9051,6.877,6.8981,410200.0
2008-02-29 11:35:00,9.84,9.84,9.82,9.84,307600.0,6.8981,6.8981,6.884,6.8981,307600.0
2008-02-29 11:40:00,9.84,9.84,9.82,9.83,457200.0,6.8981,6.8981,6.884,6.891,457200.0
2008-02-29 11:45:00,9.83,9.83,9.81,9.83,470000.0,6.891,6.891,6.877,6.891,470000.0
2008-02-29 11:50:00,9.82,9.83,9.82,9.82,32200.0,6.884,6.891,6.884,6.884,32200.0
2008-02-29 11:55:00,9.82,9.83,9.8,9.8,592800.0,6.884,6.891,6.87,6.87,592800.0
2008-02-29 12:00:00,9.8,9.81,9.78,9.8,898200.0,6.87,6.877,6.856,6.87,898200.0
2008-02-29 12:05:00,9.8,9.85,9.79,9.84,1271000.0,6.87,6.9051,6.863,6.8981,1271000.0
2008-02-29 12:10:00,9.84,9.85,9.79,9.79,685800.0,6.8981,6.9051,6.863,6.863,685800.0
2008-02-29 12:15:00,9.79,9.8,9.77,9.78,1144200.0,6.863,6.87,6.849,6.856,1144200.0
2008-02-29 12:20:00,9.78,9.8,9.78,9.79,589600.0,6.856,6.87,6.856,6.863,589600.0
2008-02-29 12:25:00,9.79,9.81,9.79,9.8,733000.0,6.863,6.877,6.863,6.87,733000.0
2008-02-29 12:30:00,9.8,9.81,9.78,9.79,414400.0,6.87,6.877,6.856,6.863,414400.0
2008-02-29 12:35:00,9.79,9.79,9.74,9.74,554200.0,6.863,6.863,6.828,6.828,554200.0
2008-02-29 12:40:00,9.74,9.77,9.74,9.77,1182400.0,6.828,6.849,6.828,6.849,1182400.0
2008-02-29 12:45:00,9.77,9.78,9.76,9.76,718000.0,6.849,6.856,6.842,6.842,718000.0
2008-02-29 12:50:00,9.76,9.77,9.75,9.76,503000.0,6.842,6.849,6.835,6.842,503000.0
2008-02-29 12:55:00,9.76,9.76,9.76,9.76,125600.0,6.842,6.842,6.842,6.842,125600.0
2008-02-29 13:00:00,9.76,9.78,9.76,9.78,200600.0,6.842,6.856,6.842,6.856,200600.0
2008-02-29 13:05:00,9.78,9.78,9.76,9.77,476600.0,6.856,6.856,6.842,6.849,476600.0
2008-02-29 13:10:00,9.77,9.78,9.77,9.77,62200.0,6.849,6.856,6.849,6.849,62200.0
2008-02-29 13:15:00,9.77,9.79,9.77,9.79,207000.0,6.849,6.863,6.849,6.863,207000.0
2008-02-29 13:20:00,9.79,9.8,9.78,9.79,270000.0,6.863,6.87,6.856,6.863,270000.0
2008-02-29 13:25:00,9.79,9.8,9.78,9.79,396600.0,6.863,6.87,6.856,6.863,396600.0
2008-02-29 13:30:00,9.79,9.79,9.74,9.76,751200.0,6.863,6.863,6.828,6.842,751200.0
2008-02-29 13:35:00,9.76,9.78,9.74,9.78,618400.0,6.842,6.856,6.828,6.856,618400.0
2008-02-29 13:40:00,9.78,9.78,9.78,9.78,123200.0,6.856,6.856,6.856,6.856,123200.0
2008-02-29 13:45:00,9.78,9.78,9.76,9.77,406600.0,6.856,6.856,6.842,6.849,406600.0
2008-02-29 13:50:00,9.77,9.77,9.74,9.74,275000.0,6.849,6.849,6.828,6.828,275000.0
2008-02-29 13:55:00,9.74,9.74,9.72,9.74,465000.0,6.828,6.828,6.8139,6.828,465000.0
2008-02-29 14:00:00,9.74,9.77,9.72,9.77,595200.0,6.828,6.849,6.8139,6.849,595200.0
2008-02-29 14:05:00,9.77,9.79,9.77,9.79,660800.0,6.849,6.863,6.849,6.863,660800.0
2008-02-29 14:10:00,9.79,9.79,9.77,9.78,509400.0,6.863,6.863,6.849,6.856,509400.0
2008-02-29 14:15:00,9.78,9.78,9.77,9.77,207000.0,6.856,6.856,6.849,6.849,207000.0
2008-02-29 14:20:00,9.78,9.79,9.77,9.79,344400.0,6.856,6.863,6.849,6.863,344400.0
2008-02-29 14:25:00,9.79,9.79,9.77,9.78,769200.0,6.863,6.863,6.849,6.856,769200.0
2008-02-29 14:30:00,9.78,9.79,9.78,9.78,464400.0,6.856,6.863,6.856,6.856,464400.0
2008-02-29 14:35:00,9.79,9.79,9.77,9.78,315200.0,6.863,6.863,6.849,6.856,315200.0
2008-02-29 14:40:00,9.78,9.81,9.78,9.8,1235600.0,6.856,6.877,6.856,6.87,1235600.0
2008-02-29 14:45:00,9.81,9.81,9.8,9.81,276200.0,6.877,6.877,6.87,6.877,276200.0
2008-02-29 14:50:00,9.81,9.82,9.8,9.81,417000.0,6.877,6.884,6.87,6.877,417000.0
2008-02-29 14:55:00,9.81,9.81,9.81,9.81,485600.0,6.877,6.877,6.877,6.877,485600.0
2008-02-29 15:00:00,9.81,9.81,9.8,9.8,501800.0,6.877,6.877,6.87,6.87,501800.0
2008-02-29 15:05:00,9.8,9.81,9.79,9.79,306600.0,6.87,6.877,6.863,6.863,306600.0
2008-02-29 15:10:00,9.8,9.8,9.78,9.79,928200.0,6.87,6.87,6.856,6.863,928200.0
2008-02-29 15:15:00,9.79,9.8,9.75,9.76,1638400.0,6.863,6.87,6.835,6.842,1638400.0
2008-02-29 15:20:00,9.76,9.8,9.75,9.78,1369200.0,6.842,6.87,6.835,6.856,1369200.0
2008-02-29 15:25:00,9.78,9.78,9.77,9.78,496000.0,6.856,6.856,6.849,6.856,496000.0
2008-02-29 15:30:00,9.78,9.78,9.76,9.78,1126800.0,6.856,6.856,6.842,6.856,1126800.0
2008-02-29 15:35:00,9.78,9.78,9.73,9.73,919600.0,6.856,6.856,6.8209,6.8209,919600.0
2008-02-29 15:40:00,9.73,9.74,9.72,9.73,961600.0,6.8209,6.828,6.8139,6.8209,961600.0
2008-02-29 15:45:00,9.73,9.74,9.71,9.71,1479800.0,6.8209,6.828,6.8069,6.8069,1479800.0
2008-02-29 15:50:00,9.71,9.73,9.71,9.73,2289200.0,6.8069,6.8209,6.8069,6.8209,2289200.0
2008-02-29 15:55:00,9.72,9.78,9.72,9.78,3890200.0,6.8139,6.856,6.8139,6.856,3890200.0
2008-03-03 09:30:00,9.79,9.86,9.79,9.83,513600.0,6.863,6.9121,6.863,6.891,513600.0
2008-03-03 09:35:00,9.83,9.84,9.8,9.82,347000.0,6.891,6.8981,6.87,6.884,347000.0
2008-03-03 09:40:00,9.83,9.83,9.77,9.8,326400.0,6.891,6.891,6.849,6.87,326400.0
2008-03-03 09:45:00,9.8,9.85,9.8,9.85,473600.0,6.87,6.9051,6.87,6.9051,473600.0
2008-03-03 09:50:00,9.85,9.87,9.85,9.86,489000.0,6.9051,6.9191,6.9051,6.9121,489000.0
2008-03-03 09:55:00,9.86,9.86,9.84,9.84,1043800.0,6.9121,6.9121,6.8981,6.8981,1043800.0
2008-03-03 10:00:00,9.84,9.92,9.84,9.9,819800.0,6.8981,6.9541,6.8981,6.9401,819800.0
2008-03-03 10:05:00,9.9,9.93,9.9,9.93,745000.0,6.9401,6.9611,6.9401,6.9611,745000.0
2008-03-03 10:10:00,9.93,9.97,9.93,9.97,876800.0,6.9611,6.9892,6.9611,6.9892,876800.0
2008-03-03 10:15:00,9.97,9.99,9.96,9.99,797000.0,6.9892,7.0032,6.9822,7.0032,797000.0
2008-03-03 10:20:00,9.99,9.99,9.95,9.95,815000.0,7.0032,7.0032,6.9752,6.9752,815000.0
2008-03-03 10:25:00,9.95,9.96,9.94,9.95,287400.0,6.9752,6.9822,6.9682,6.9752,287400.0
2008-03-03 10:30:00,9.95,9.95,9.9,9.9,709400.0,6.9752,6.9752,6.9401,6.9401,709400.0
2008-03-03 10:35:00,9.89,9.9,9.87,9.89,567400.0,6.9331,6.9401,6.9191,6.9331,567400.0
2008-03-03 10:40:00,9.89,9.92,9.89,9.91,207000.0,6.9331,6.9541,6.9331,6.9471,207000.0
2008-03-03 10:45:00,9.91,9.92,9.9,9.9,238800.0,6.9471,6.9541,6.9401,6.9401,238800.0
2008-03-03 10:50:00,9.9,9.9,9.88,9.9,426800.0,6.9401,6.9401,6.9261,6.9401,426800.0
2008-03-03 10:55:00,9.9,9.92,9.88,9.92,245200.0,6.9401,6.9541,6.9261,6.9541,245200.0
2008-03-03 11:00:00,9.91,9.93,9.9,9.92,294000.0,6.9471,6.9611,6.9401,6.9541,294000.0
2008-03-03 11:05:00,9.93,9.96,9.93,9.94,371400.0,6.9611,6.9822,6.9611,6.9682,371400.0
2008-03-03 11:10:00,9.94,9.96,9.93,9.94,349600.0,6.9682,6.9822,6.9611,6.9682,349600.0
2008-03-03 11:15:00,9.94,9.95,9.92,9.92,165400.0,6.9682,6.9752,6.9541,6.9541,165400.0
2008-03-03 11:20:00,9.91,9.94,9.9,9.92,611800.0,6.9471,6.9682,6.9401,6.9541,611800.0
2008-03-03 11:25:00,9.92,9.93,9.92,9.92,165600.0,6.9541,6.9611,6.9541,6.9541,165600.0
2008-03-03 11:30:00,9.92,9.93,9.92,9.93,299600.0,6.9541,6.9611,6.9541,6.9611,299600.0
2008-03-03 11:35:00,9.93,9.93,9.92,9.92,202000.0,6.9611,6.9611,6.9541,6.9541,202000.0
2008-03-03 11:40:00,9.92,9.92,9.87,9.87,397200.0,6.9541,6.9541,6.9191,6.9191,397200.0
2008-03-03 11:45:00,9.88,9.89,9.87,9.89,199400.0,6.9261,6.9331,6.9191,6.9331,199400.0
2008-03-03 11:50:00,9.89,9.93,9.89,9.92,224600.0,6.9331,6.9611,6.9331,6.9541,224600.0
2008-03-03 11:55:00,9.92,9.93,9.91,9.92,254400.0,6.9541,6.9611,6.9471,6.9541,254400.0
2008-03-03 12:00:00,9.92,9.93,9.92,9.93,77400.0,6.9541,6.9611,6.9541,6.9611,77400.0
2008-03-03 12:05:00,9.92,9.93,9.89,9.9,302000.0,6.9541,6.9611,6.9331,6.9401,302000.0
2008-03-03 12:10:00,9.9,9.9,9.88,9.89,303400.0,6.9401,6.9401,6.9261,6.9331,303400.0
2008-03-03 12:15:00,9.89,9.9,9.87,9.9,397400.0,6.9331,6.9401,6.9191,6.9401,397400.0
2008-03-03 12:20:00,9.9,9.91,9.89,9.91,224600.0,6.9401,6.9471,6.9331,6.9471,224600.0
2008-03-03 12:25:00,9.9,9.92,9.9,9.9,376400.0,6.9401,6.9541,6.9401,6.9401,376400.0
2008-03-03 12:30:00,9.9,9.92,9.9,9.92,113000.0,6.9401,6.9541,6.9401,6.9541,113000.0
2008-03-03 12:35:00,9.92,9.92,9.91,9.91,80800.0,6.9541,6.9541,6.9471,6.9471,80800.0
2008-03-03 12:40:00,9.92,9.92,9.89,9.9,492600.0,6.9541,6.9541,6.9331,6.9401,492600.0
2008-03-03 12:45:00,9.89,9.9,9.88,9.89,515000.0,6.9331,6.9401,6.9261,6.9331,515000.0
2008-03-03 12:50:00,9.89,9.9,9.88,9.89,207400.0,6.9331,6.9401,6.9261,6.9331,207400.0
2008-03-03 12:55:00,9.9,9.92,9.88,9.91,232200.0,6.9401,6.9541,6.9261,6.9471,232200.0
2008-03-03 13:00:00,9.92,9.92,9.9,9.9,178000.0,6.9541,6.9541,6.9401,6.9401,178000.0
2008-03-03 13:05:00,9.91,9.92,9.9,9.9,91400.0,6.9471,6.9541,6.9401,6.9401,91400.0
2008-03-03 13:10:00,9.91,9.93,9.9,9.92,257400.0,6.9471,6.9611,6.9401,6.9541,257400.0
2008-03-03 13:15:00,9.92,9.92,9.89,9.89,398000.0,6.9541,6.9541,6.9331,6.9331,398000.0
2008-03-03 13:20:00,9.89,9.91,9.89,9.91,247000.0,6.9331,6.9471,6.9331,6.9471,247000.0
2008-03-03 13:25:00,9.92,9.93,9.91,9.91,205200.0,6.9541,6.9611,6.9471,6.9471,205200.0
2008-03-03 13:30:00,9.92,9.92,9.9,9.9,178600.0,6.9541,6.9541,6.9401,6.9401,178600.0
2008-03-03 13:35:00,9.91,9.92,9.89,9.9,413400.0,6.9471,6.9541,6.9331,6.9401,413400.0
2008-03-03 13:40:00,9.9,9.92,9.9,9.92,294000.0,6.9401,6.9541,6.9401,6.9541,294000.0
2008-03-03 13:45:00,9.92,9.94,9.92,9.93,228000.0,6.9541,6.9682,6.9541,6.9611,228000.0
2008-03-03 13:50:00,9.93,9.93,9.92,9.92,135400.0,6.9611,6.9611,6.9541,6.9541,135400.0
2008-03-03 13:55:00,9.92,9.92,9.88,9.88,384200.0,6.9541,6.9541,6.9261,6.9261,384200.0
2008-03-03 14:00:00,9.88,9.89,9.87,9.87,767200.0,6.9261,6.9331,6.9191,6.9191,767200.0
2008-03-03 14:05:00,9.87,9.89,9.87,9.89,153800.0,6.9191,6.9331,6.9191,6.9331,153800.0
2008-03-03 14:10:00,9.88,9.9,9.88,9.9,225600.0,6.9261,6.9401,6.9261,6.9401,225600.0
2008-03-03 14:15:00,9.9,9.9,9.88,9.89,487800.0,6.9401,6.9401,6.9261,6.9331,487800.0
2008-03-03 14:20:00,9.89,9.9,9.88,9.9,260400.0,6.9331,6.9401,6.9261,6.9401,260400.0
2008-03-03 14:25:00,9.9,9.93,9.9,9.92,887000.0,6.9401,6.9611,6.9401,6.9541,887000.0
2008-03-03 14:30:00,9.92,9.95,9.92,9.95,629000.0,6.9541,6.9752,6.9541,6.9752,629000.0
2008-03-03 14:35:00,9.95,9.95,9.93,9.93,610200.0,6.9752,6.9752,6.9611,6.9611,610200.0
2008-03-03 14:40:00,9.93,9.96,9.93,9.95,393600.0,6.9611,6.9822,6.9611,6.9752,393600.0
2008-03-03 14:45:00,9.95,9.96,9.93,9.95,646800.0,6.9752,6.9822,6.9611,6.9752,646800.0
2008-03-03 14:50:00,9.95,9.97,9.94,9.96,638200.0,6.9752,6.9892,6.9682,6.9822,638200.0
2008-03-03 14:55:00,9.96,9.96,9.93,9.95,1293600.0,6.9822,6.9822,6.9611,6.9752,1293600.0
2008-03-03 15:00:00,9.95,9.96,9.94,9.95,435200.0,6.9752,6.9822,6.9682,6.9752,435200.0
2008-03-03 15:05:00,9.94,9.95,9.94,9.95,592600.0,6.9682,6.9752,6.9682,6.9752,592600.0
2008-03-03 15:10:00,9.95,9.96,9.94,9.95,548400.0,6.9752,6.9822,6.9682,6.9752,548400.0
2008-03-03 15:15:00,9.95,9.97,9.95,9.97,389600.0,6.9752,6.9892,6.9752,6.9892,389600.0
2008-03-03 15:20:00,9.97,9.99,9.96,9.96,1020600.0,6.9892,7.0032,6.9822,6.9822,1020600.0
2008-03-03 15:25:00,9.96,9.97,9.96,9.97,1191400.0,6.9822,6.9892,6.9822,6.9892,1191400.0
2008-03-03 15:30:00,9.97,9.99,9.96,9.97,419400.0,6.9892,7.0032,6.9822,6.9892,419400.0
2008-03-03 15:35:00,9.97,9.99,9.97,9.98,806000.0,6.9892,7.0032,6.9892,6.9962,806000.0
2008-03-03 15:40:00,9.98,10.0,9.98,9.99,998800.0,6.9962,7.0102,6.9962,7.0032,998800.0
2008-03-03 15:45:00,9.99,10.01,9.98,10.01,1493600.0,7.0032,7.0172,6.9962,7.0172,1493600.0
2008-03-03 15:50:00,10.01,10.01,9.99,9.99,1107800.0,7.0172,7.0172,7.0032,7.0032,1107800.0
2008-03-03 15:55:00,9.99,10.01,9.99,10.01,1140400.0,7.0032,7.0172,7.0032,7.0172,1140400.0
2008-03-04 09:30:00,9.91,10.0,9.88,9.97,625000.0,6.9471,7.0102,6.9261,6.9892,625000.0
2008-03-04 09:35:00,9.97,9.97,9.92,9.96,663200.0,6.9892,6.9892,6.9541,6.9822,663200.0
2008-03-04 09:40:00,9.96,9.99,9.95,9.96,456200.0,6.9822,7.0032,6.9752,6.9822,456200.0
2008-03-04 09:45:00,9.95,9.97,9.94,9.96,562000.0,6.9752,6.9892,6.9682,6.9822,562000.0
2008-03-04 09:50:00,9.96,10.03,9.95,9.99,806400.0,6.9822,7.0312,6.9752,7.0032,806400.0
2008-03-04 09:55:00,9.99,10.02,9.99,10.01,553200.0,7.0032,7.0242,7.0032,7.0172,553200.0
2008-03-04 10:00:00,10.01,10.01,9.99,10.01,816000.0,7.0172,7.0172,7.0032,7.0172,816000.0
2008-03-04 10:05:00,10.01,10.02,9.98,9.98,580200.0,7.0172,7.0242,6.9962,6.9962,580200.0
2008-03-04 10:10:00,9.98,10.02,9.98,10.01,617600.0,6.9962,7.0242,6.9962,7.0172,617600.0
2008-03-04 10:15:00,10.01,10.01,10.0,10.01,373000.0,7.0172,7.0172,7.0102,7.0172,373000.0
2008-03-04 10:20:00,10.01,10.05,10.01,10.02,839200.0,7.0172,7.0453,7.0172,7.0242,839200.0
2008-03-04 10:25:00,10.02,10.03,10.02,10.02,393400.0,7.0242,7.0312,7.0242,7.0242,393400.0
2008-03-04 10:30:00,10.02,10.03,10.01,10.02,402200.0,7.0242,7.0312,7.0172,7.0242,402200.0
2008-03-04 10:35:00,10.02,10.02,10.01,10.02,241400.0,7.0242,7.0242,7.0172,7.0242,241400.0
2008-03-04 10:40:00,10.02,10.03,9.99,9.99,265400.0,7.0242,7.0312,7.0032,7.0032,265400.0
2008-03-04 10:45:00,9.99,9.99,9.97,9.97,483800.0,7.0032,7.0032,6.9892,6.9892,483800.0
2008-03-04 10:50:00,9.97,9.98,9.96,9.97,741400.0,6.9892,6.9962,6.9822,6.9892,741400.0
2008-03-04 10:55:00,9.97,9.97,9.95,9.95,359000.0,6.9892,6.9892,6.9752,6.9752,359000.0
2008-03-04 11:00:00,9.95,9.99,9.95,9.97,519000.0,6.9752,7.0032,6.9752,6.9892,519000.0
2008-03-04 11:05:00,9.97,9.97,9.95,9.97,652200.0,6.9892,6.9892,6.9752,6.9892,652200.0
2008-03-04 11:10:00,9.97,9.99,9.96,9.99,291400.0,6.9892,7.0032,6.9822,7.0032,291400.0
2008-03-04 11:15:00,9.99,9.99,9.97,9.97,200400.0,7.0032,7.0032,6.9892,6.9892,200400.0
2008-03-04 11:20:00,9.98,10.01,9.97,10.0,436200.0,6.9962,7.0172,6.9892,7.0102,436200.0
2008-03-04 11:25:00,10.01,10.01,9.99,9.99,410400.0,7.0172,7.0172,7.0032,7.0032,410400.0
2008-03-04 11:30:00,9.99,10.01,9.99,9.99,247200.0,7.0032,7.0172,7.0032,7.0032,247200.0
2008-03-04 11:35:00,10.0,10.0,9.98,9.99,260400.0,7.0102,7.0102,6.9962,7.0032,260400.0
2008-03-04 11:40:00,9.99,9.99,9.97,9.97,612200.0,7.0032,7.0032,6.9892,6.9892,612200.0
2008-03-04 11:45:00,9.97,9.99,9.97,9.99,299600.0,6.9892,7.0032,6.9892,7.0032,299600.0
2008-03-04 11:50:00,9.99,9.99,9.99,9.99,122200.0,7.0032,7.0032,7.0032,7.0032,122200.0
2008-03-04 11:55:00,9.99,9.99,9.96,9.97,391600.0,7.0032,7.0032,6.9822,6.9892,391600.0
2008-03-04 12:00:00,9.97,9.99,9.95,9.98,436800.0,6.9892,7.0032,6.9752,6.9962,436800.0
2008-03-04 12:05:00,9.98,9.98,9.96,9.96,244600.0,6.9962,6.9962,6.9822,6.9822,244600.0
2008-03-04 12:10:00,9.96,9.99,9.96,9.98,467000.0,6.9822,7.0032,6.9822,6.9962,467000.0
2008-03-04 12:15:00,9.98,9.99,9.97,9.99,530200.0,6.9962,7.0032,6.9892,7.0032,530200.0
2008-03-04 12:20:00,9.99,9.99,9.97,9.99,454800.0,7.0032,7.0032,6.9892,7.0032,454800.0
2008-03-04 12:25:00,9.98,9.99,9.97,9.99,126000.0,6.9962,7.0032,6.9892,7.0032,126000.0
2008-03-04 12:30:00,9.99,9.99,9.99,9.99,155400.0,7.0032,7.0032,7.0032,7.0032,155400.0
2008-03-04 12:35:00,9.99,9.99,9.97,9.99,255200.0,7.0032,7.0032,6.9892,7.0032,255200.0
2008-03-04 12:40:00,9.98,9.99,9.97,9.97,289600.0,6.9962,7.0032,6.9892,6.9892,289600.0
2008-03-04 12:45:00,9.97,9.99,9.97,9.99,328800.0,6.9892,7.0032,6.9892,7.0032,328800.0
2008-03-04 12:50:00,9.99,9.99,9.97,9.97,472200.0,7.0032,7.0032,6.9892,6.9892,472200.0
2008-03-04 12:55:00,9.97,9.98,9.95,9.96,414800.0,6.9892,6.9962,6.9752,6.9822,414800.0
2008-03-04 13:00:00,9.96,9.97,9.95,9.96,456600.0,6.9822,6.9892,6.9752,6.9822,456600.0
2008-03-04 13:05:00,9.96,9.97,9.96,9.97,199600.0,6.9822,6.9892,6.9822,6.9892,199600.0
2008-03-04 13:10:00,9.97,9.98,9.97,9.97,163600.0,6.9892,6.9962,6.9892,6.9892,163600.0
2008-03-04 13:15:00,9.97,9.98,9.97,9.97,200600.0,6.9892,6.9962,6.9892,6.9892,200600.0
2008-03-04 13:20:00,9.97,9.97,9.97,9.97,67600.0,6.9892,6.9892,6.9892,6.9892,67600.0
2008-03-04 13:25:00,9.97,9.99,9.97,9.98,415200.0,6.9892,7.0032,6.9892,6.9962,415200.0
2008-03-04 13:30:00,9.97,9.98,9.94,9.94,575000.0,6.9892,6.9962,6.9682,6.9682,575000.0
2008-03-04 13:35:00,9.95,9.95,9.9,9.94,778600.0,6.9752,6.9752,6.9401,6.9682,778600.0
2008-03-04 13:40:00,9.94,9.96,9.93,9.95,462200.0,6.9682,6.9822,6.9611,6.9752,462200.0
2008-03-04 13:45:00,9.94,9.95,9.93,9.93,482200.0,6.9682,6.9752,6.9611,6.9611,482200.0
2008-03-04 13:50:00,9.94,9.94,9.93,9.94,330400.0,6.9682,6.9682,6.9611,6.9682,330400.0
2008-03-04 13:55:00,9.94,9.94,9.9,9.9,1398000.0,6.9682,6.9682,6.9401,6.9401,1398000.0
2008-03-04 14:00:00,9.9,9.9,9.88,9.89,797000.0,6.9401,6.9401,6.9261,6.9331,797000.0
2008-03-04 14:05:00,9.89,9.9,9.88,9.88,309200.0,6.9331,6.9401,6.9261,6.9261,309200.0
2008-03-04 14:10:00,9.88,9.9,9.88,9.9,558200.0,6.9261,6.9401,6.9261,6.9401,558200.0
2008-03-04 14:15:00,9.9,9.9,9.87,9.89,755000.0,6.9401,6.9401,6.9191,6.9331,755000.0
2008-03-04 14:20:00,9.89,9.9,9.87,9.88,891800.0,6.9331,6.9401,6.9191,6.9261,891800.0
2008-03-04 14:25:00,9.88,9.9,9.88,9.9,948400.0,6.9261,6.9401,6.9261,6.9401,948400.0
2008-03-04 14:30:00,9.9,9.9,9.88,9.89,915600.0,6.9401,6.9401,6.9261,6.9331,915600.0
2008-03-04 14:35:00,9.89,9.9,9.88,9.89,555600.0,6.9331,6.9401,6.9261,6.9331,555600.0
2008-03-04 14:40:00,9.89,9.9,9.88,9.9,707800.0,6.9331,6.9401,6.9261,6.9401,707800.0
2008-03-04 14:45:00,9.9,9.91,9.89,9.9,717800.0,6.9401,6.9471,6.9331,6.9401,717800.0
2008-03-04 14:50:00,9.9,9.91,9.87,9.88,591400.0,6.9401,6.9471,6.9191,6.9261,591400.0
2008-03-04 14:55:00,9.88,9.88,9.84,9.87,765000.0,6.9261,6.9261,6.8981,6.9191,765000.0
2008-03-04 15:00:00,9.87,9.91,9.85,9.9,887200.0,6.9191,6.9471,6.9051,6.9401,887200.0
2008-03-04 15:05:00,9.9,9.95,9.9,9.93,813800.0,6.9401,6.9752,6.9401,6.9611,813800.0
2008-03-04 15:10:00,9.93,9.94,9.9,9.94,622400.0,6.9611,6.9682,6.9401,6.9682,622400.0
2008-03-04 15:15:00,9.94,9.97,9.93,9.96,1128000.0,6.9682,6.9892,6.9611,6.9822,1128000.0
2008-03-04 15:20:00,9.96,9.96,9.93,9.93,539400.0,6.9822,6.9822,6.9611,6.9611,539400.0
2008-03-04 15:25:00,9.93,9.94,9.9,9.92,1580400.0,6.9611,6.9682,6.9401,6.9541,1580400.0
2008-03-04 15:30:00,9.92,9.95,9.92,9.95,811400.0,6.9541,6.9752,6.9541,6.9752,811400.0
2008-03-04 15:35:00,9.95,9.99,9.95,9.98,1555200.0,6.9752,7.0032,6.9752,6.9962,1555200.0
2008-03-04 15:40:00,9.98,10.01,9.98,9.98,1930800.0,6.9962,7.0172,6.9962,6.9962,1930800.0
2008-03-04 15:45:00,9.98,9.99,9.94,9.95,3099800.0,6.9962,7.0032,6.9682,6.9752,3099800.0
2008-03-04 15:50:00,9.95,9.96,9.94,9.94,2049400.0,6.9752,6.9822,6.9682,6.9682,2049400.0
2008-03-04 15:55:00,9.94,10.0,9.94,9.99,2342000.0,6.9682,7.0102,6.9682,7.0032,2342000.0
2008-03-05 09:30:00,9.94,9.99,9.89,9.99,543800.0,6.9682,7.0032,6.9331,7.0032,543800.0
2008-03-05 09:35:00,9.99,10.08,9.99,10.08,435400.0,7.0032,7.0663,7.0032,7.0663,435400.0
2008-03-05 09:40:00,10.08,10.08,10.05,10.06,705600.0,7.0663,7.0663,7.0453,7.0523,705600.0
2008-03-05 09:45:00,10.06,10.1,10.05,10.09,803000.0,7.0523,7.0803,7.0453,7.0733,803000.0
2008-03-05 09:50:00,10.1,10.13,10.09,10.1,936000.0,7.0803,7.1014,7.0733,7.0803,936000.0
2008-03-05 09:55:00,10.1,10.12,10.1,10.12,564400.0,7.0803,7.0943,7.0803,7.0943,564400.0
2008-03-05 10:00:00,10.11,10.16,10.11,10.16,966200.0,7.0873,7.1224,7.0873,7.1224,966200.0
2008-03-05 10:05:00,10.15,10.16,10.13,10.14,924600.0,7.1154,7.1224,7.1014,7.1084,924600.0
2008-03-05 10:10:00,10.14,10.15,10.13,10.14,1036000.0,7.1084,7.1154,7.1014,7.1084,1036000.0
2008-03-05 10:15:00,10.14,10.15,10.12,10.13,1281200.0,7.1084,7.1154,7.0943,7.1014,1281200.0
2008-03-05 10:20:00,10.12,10.13,10.11,10.13,1098800.0,7.0943,7.1014,7.0873,7.1014,1098800.0
2008-03-05 10:25:00,10.13,10.14,10.09,10.11,846000.0,7.1014,7.1084,7.0733,7.0873,846000.0
2008-03-05 10:30:00,10.11,10.11,10.08,10.09,693400.0,7.0873,7.0873,7.0663,7.0733,693400.0
2008-03-05 10:35:00,10.1,10.1,10.08,10.1,358800.0,7.0803,7.0803,7.0663,7.0803,358800.0
2008-03-05 10:40:00,10.1,10.11,10.09,10.11,249600.0,7.0803,7.0873,7.0733,7.0873,249600.0
2008-03-05 10:45:00,10.11,10.12,10.11,10.12,324000.0,7.0873,7.0943,7.0873,7.0943,324000.0
2008-03-05 10:50:00,10.12,10.13,10.09,10.09,821400.0,7.0943,7.1014,7.0733,7.0733,821400.0
2008-03-05 10:55:00,10.1,10.1,10.06,10.06,358000.0,7.0803,7.0803,7.0523,7.0523,358000.0
2008-03-05 11:00:00,10.06,10.09,10.05,10.08,822200.0,7.0523,7.0733,7.0453,7.0663,822200.0
2008-03-05 11:05:00,10.08,10.1,10.08,10.09,180600.0,7.0663,7.0803,7.0663,7.0733,180600.0
2008-03-05 11:10:00,10.1,10.12,10.08,10.1,602400.0,7.0803,7.0943,7.0663,7.0803,602400.0
2008-03-05 11:15:00,10.1,10.12,10.1,10.1,247400.0,7.0803,7.0943,7.0803,7.0803,247400.0
2008-03-05 11:20:00,10.11,10.11,10.09,10.09,145200.0,7.0873,7.0873,7.0733,7.0733,145200.0
2008-03-05 11:25:00,10.09,10.11,10.08,10.1,282800.0,7.0733,7.0873,7.0663,7.0803,282800.0
2008-03-05 11:30:00,10.1,10.13,10.09,10.11,323400.0,7.0803,7.1014,7.0733,7.0873,323400.0
2008-03-05 11:35:00,10.12,10.12,10.1,10.11,249800.0,7.0943,7.0943,7.0803,7.0873,249800.0
2008-03-05 11:40:00,10.11,10.11,10.06,10.07,493200.0,7.0873,7.0873,7.0523,7.0593,493200.0
2008-03-05 11:45:00,10.07,10.08,10.05,10.05,283000.0,7.0593,7.0663,7.0453,7.0453,283000.0
2008-03-05 11:50:00,10.05,10.06,10.05,10.06,253800.0,7.0453,7.0523,7.0453,7.0523,253800.0
2008-03-05 11:55:00,10.06,10.08,10.06,10.06,534600.0,7.0523,7.0663,7.0523,7.0523,534600.0
2008-03-05 12:00:00,10.06,10.11,10.06,10.08,1337000.0,7.0523,7.0873,7.0523,7.0663,1337000.0
2008-03-05 12:05:00,10.09,10.1,10.05,10.06,1081200.0,7.0733,7.0803,7.0453,7.0523,1081200.0
2008-03-05 12:10:00,10.06,10.09,10.05,10.06,330800.0,7.0523,7.0733,7.0453,7.0523,330800.0
2008-03-05 12:15:00,10.06,10.06,10.05,10.06,325400.0,7.0523,7.0523,7.0453,7.0523,325400.0
2008-03-05 12:20:00,10.05,10.07,10.05,10.07,101600.0,7.0453,7.0593,7.0453,7.0593,101600.0
2008-03-05 12:25:00,10.07,10.07,10.03,10.04,530800.0,7.0593,7.0593,7.0312,7.0383,530800.0
2008-03-05 12:30:00,10.05,10.06,10.03,10.05,219200.0,7.0453,7.0523,7.0312,7.0453,219200.0
2008-03-05 12:35:00,10.05,10.06,10.04,10.05,293800.0,7.0453,7.0523,7.0383,7.0453,293800.0
2008-03-05 12:40:00,10.04,10.06,10.03,10.04,498000.0,7.0383,7.0523,7.0312,7.0383,498000.0
2008-03-05 12:45:00,10.05,10.05,10.0,10.02,691600.0,7.0453,7.0453,7.0102,7.0242,691600.0
2008-03-05 12:50:00,10.01,10.04,10.01,10.03,532400.0,7.0172,7.0383,7.0172,7.0312,532400.0
2008-03-05 12:55:00,10.03,10.03,10.01,10.01,566200.0,7.0312,7.0312,7.0172,7.0172,566200.0
2008-03-05 13:00:00,10.01,10.02,10.0,10.01,671400.0,7.0172,7.0242,7.0102,7.0172,671400.0
2008-03-05 13:05:00,10.01,10.03,10.0,10.03,307200.0,7.0172,7.0312,7.0102,7.0312,307200.0
2008-03-05 13:10:00,10.03,10.04,9.99,10.01,658200.0,7.0312,7.0383,7.0032,7.0172,658200.0
2008-03-05 13:15:00,10.01,10.01,9.94,9.96,855800.0,7.0172,7.0172,6.9682,6.9822,855800.0
2008-03-05 13:20:00,9.96,9.97,9.94,9.95,317800.0,6.9822,6.9892,6.9682,6.9752,317800.0
2008-03-05 13:25:00,9.94,9.96,9.94,9.95,457600.0,6.9682,6.9822,6.9682,6.9752,457600.0
2008-03-05 13:30:00,9.95,9.96,9.93,9.93,826400.0,6.9752,6.9822,6.9611,6.9611,826400.0
2008-03-05 13:35:00,9.93,9.93,9.89,9.92,654000.0,6.9611,6.9611,6.9331,6.9541,654000.0
2008-03-05 13:40:00,9.91,9.92,9.87,9.92,689000.0,6.9471,6.9541,6.9191,6.9541,689000.0
2008-03-05 13:45:00,9.91,9.94,9.91,9.92,522200.0,6.9471,6.9682,6.9471,6.9541,522200.0
2008-03-05 13:50:00,9.93,9.93,9.92,9.93,196800.0,6.9611,6.9611,6.9541,6.9611,196800.0
2008-03-05 13:55:00,9.93,9.96,9.92,9.95,1091000.0,6.9611,6.9822,6.9541,6.9752,1091000.0
2008-03-05 14:00:00,9.95,9.98,9.93,9.97,1181200.0,6.9752,6.9962,6.9611,6.9892,1181200.0
2008-03-05 14:05:00,9.97,9.97,9.95,9.96,592400.0,6.9892,6.9892,6.9752,6.9822,592400.0
2008-03-05 14:10:00,9.96,9.97,9.95,9.97,456800.0,6.9822,6.9892,6.9752,6.9892,456800.0
2008-03-05 14:15:00,9.97,9.98,9.96,9.96,371600.0,6.9892,6.9962,6.9822,6.9822,371600.0
2008-03-05 14:20:00,9.96,9.97,9.95,9.97,628000.0,6.9822,6.9892,6.9752,6.9892,628000.0
2008-03-05 14:25:00,9.97,9.98,9.95,9.95,371000.0,6.9892,6.9962,6.9752,6.9752,371000.0
2008-03-05 14:30:00,9.95,9.96,9.95,9.95,990000.0,6.9752,6.9822,6.9752,6.9752,990000.0
2008-03-05 14:35:00,9.95,9.96,9.95,9.95,608600.0,6.9752,6.9822,6.9752,6.9752,608600.0
2008-03-05 14:40:00,9.96,9.97,9.95,9.95,439000.0,6.9822,6.9892,6.9752,6.9752,439000.0
2008-03-05 14:45:00,9.95,9.98,9.95,9.97,663200.0,6.9752,6.9962,6.9752,6.9892,663200.0
2008-03-05 14:50:00,9.97,9.98,9.96,9.96,529400.0,6.9892,6.9962,6.9822,6.9822,529400.0
2008-03-05 14:55:00,9.96,9.97,9.94,9.96,858800.0,6.9822,6.9892,6.9682,6.9822,858800.0
2008-03-05 15:00:00,9.96,9.96,9.95,9.96,412400.0,6.9822,6.9822,6.9752,6.9822,412400.0
2008-03-05 15:05:00,9.96,9.96,9.92,9.94,1168200.0,6.9822,6.9822,6.9541,6.9682,1168200.0
2008-03-05 15:10:00,9.94,9.95,9.94,9.94,308200.0,6.9682,6.9752,6.9682,6.9682,308200.0
2008-03-05 15:15:00,9.94,9.94,9.9,9.92,994800.0,6.9682,6.9682,6.9401,6.9541,994800.0
2008-03-05 15:20:00,9.92,9.94,9.92,9.94,420000.0,6.9541,6.9682,6.9541,6.9682,420000.0
2008-03-05 15:25:00,9.94,9.95,9.93,9.94,827400.0,6.9682,6.9752,6.9611,6.9682,827400.0
2008-03-05 15:30:00,9.93,9.94,9.92,9.94,510600.0,6.9611,6.9682,6.9541,6.9682,510600.0
2008-03-05 15:35:00,9.94,9.95,9.94,9.95,409800.0,6.9682,6.9752,6.9682,6.9752,409800.0
2008-03-05 15:40:00,9.95,9.95,9.92,9.92,665800.0,6.9752,6.9752,6.9541,6.9541,665800.0
2008-03-05 15:45:00,9.92,9.93,9.9,9.92,918200.0,6.9541,6.9611,6.9401,6.9541,918200.0
2008-03-05 15:50:00,9.92,9.92,9.91,9.92,831600.0,6.9541,6.9541,6.9471,6.9541,831600.0
2008-03-05 15:55:00,9.92,9.95,9.92,9.95,1851000.0,6.9541,6.9752,6.9541,6.9752,1851000.0
2008-03-06 09:30:00,9.89,10.01,9.84,9.98,791000.0,6.9331,7.0172,6.8981,6.9962,791000.0
2008-03-06 09:35:00,9.99,10.02,9.97,10.0,673200.0,7.0032,7.0242,6.9892,7.0102,673200.0
2008-03-06 09:40:00,10.01,10.01,9.94,9.95,509200.0,7.0172,7.0172,6.9682,6.9752,509200.0
2008-03-06 09:45:00,9.95,9.97,9.95,9.95,325600.0,6.9752,6.9892,6.9752,6.9752,325600.0
2008-03-06 09:50:00,9.95,9.96,9.95,9.96,580000.0,6.9752,6.9822,6.9752,6.9822,580000.0
2008-03-06 09:55:00,9.96,9.96,9.95,9.96,525600.0,6.9822,6.9822,6.9752,6.9822,525600.0
2008-03-06 10:00:00,9.96,9.96,9.91,9.92,938600.0,6.9822,6.9822,6.9471,6.9541,938600.0
2008-03-06 10:05:00,9.92,9.94,9.91,9.94,375600.0,6.9541,6.9682,6.9471,6.9682,375600.0
2008-03-06 10:10:00,9.94,9.95,9.94,9.95,443200.0,6.9682,6.9752,6.9682,6.9752,443200.0
2008-03-06 10:15:00,9.95,9.95,9.93,9.93,213000.0,6.9752,6.9752,6.9611,6.9611,213000.0
2008-03-06 10:20:00,9.93,9.96,9.93,9.95,519800.0,6.9611,6.9822,6.9611,6.9752,519800.0
2008-03-06 10:25:00,9.95,9.96,9.95,9.95,789000.0,6.9752,6.9822,6.9752,6.9752,789000.0
2008-03-06 10:30:00,9.95,9.97,9.95,9.96,457000.0,6.9752,6.9892,6.9752,6.9822,457000.0
2008-03-06 10:35:00,9.96,9.97,9.95,9.96,718800.0,6.9822,6.9892,6.9752,6.9822,718800.0
2008-03-06 10:40:00,9.96,9.97,9.94,9.94,649800.0,6.9822,6.9892,6.9682,6.9682,649800.0
2008-03-06 10:45:00,9.94,9.96,9.93,9.94,295800.0,6.9682,6.9822,6.9611,6.9682,295800.0
2008-03-06 10:50:00,9.95,9.96,9.92,9.93,532600.0,6.9752,6.9822,6.9541,6.9611,532600.0
2008-03-06 10:55:00,9.94,9.96,9.93,9.94,750200.0,6.9682,6.9822,6.9611,6.9682,750200.0
2008-03-06 11:00:00,9.94,9.95,9.92,9.93,247800.0,6.9682,6.9752,6.9541,6.9611,247800.0
2008-03-06 11:05:00,9.92,9.93,9.91,9.92,320400.0,6.9541,6.9611,6.9471,6.9541,320400.0
2008-03-06 11:10:00,9.92,9.92,9.9,9.9,511400.0,6.9541,6.9541,6.9401,6.9401,511400.0
2008-03-06 11:15:00,9.9,9.93,9.9,9.93,330200.0,6.9401,6.9611,6.9401,6.9611,330200.0
2008-03-06 11:20:00,9.93,9.96,9.93,9.94,429200.0,6.9611,6.9822,6.9611,6.9682,429200.0
2008-03-06 11:25:00,9.94,9.94,9.93,9.94,487600.0,6.9682,6.9682,6.9611,6.9682,487600.0
2008-03-06 11:30:00,9.94,9.95,9.94,9.95,275400.0,6.9682,6.9752,6.9682,6.9752,275400.0
2008-03-06 11:35:00,9.95,9.96,9.94,9.94,292200.0,6.9752,6.9822,6.9682,6.9682,292200.0
2008-03-06 11:40:00,9.94,9.95,9.93,9.95,629800.0,6.9682,6.9752,6.9611,6.9752,629800.0
2008-03-06 11:45:00,9.95,9.95,9.93,9.94,250800.0,6.9752,6.9752,6.9611,6.9682,250800.0
2008-03-06 11:50:00,9.94,9.95,9.93,9.94,538400.0,6.9682,6.9752,6.9611,6.9682,538400.0
2008-03-06 11:55:00,9.94,9.95,9.93,9.95,391800.0,6.9682,6.9752,6.9611,6.9752,391800.0
2008-03-06 12:00:00,9.95,9.95,9.94,9.95,770800.0,6.9752,6.9752,6.9682,6.9752,770800.0
2008-03-06 12:05:00,9.95,9.96,9.95,9.95,530600.0,6.9752,6.9822,6.9752,6.9752,530600.0
2008-03-06 12:10:00,9.95,9.96,9.93,9.94,745600.0,6.9752,6.9822,6.9611,6.9682,745600.0
2008-03-06 12:15:00,9.94,9.94,9.93,9.93,445800.0,6.9682,6.9682,6.9611,6.9611,445800.0
2008-03-06 12:20:00,9.93,9.95,9.93,9.95,304400.0,6.9611,6.9752,6.9611,6.9752,304400.0
2008-03-06 12:25:00,9.94,9.95,9.94,9.95,361000.0,6.9682,6.9752,6.9682,6.9752,361000.0
2008-03-06 12:30:00,9.95,9.95,9.94,9.95,317200.0,6.9752,6.9752,6.9682,6.9752,317200.0
2008-03-06 12:35:00,9.95,9.95,9.95,9.95,431600.0,6.9752,6.9752,6.9752,6.9752,431600.0
2008-03-06 12:40:00,9.95,9.95,9.95,9.95,631400.0,6.9752,6.9752,6.9752,6.9752,631400.0
2008-03-06 12:45:00,9.95,9.95,9.94,9.95,746000.0,6.9752,6.9752,6.9682,6.9752,746000.0
2008-03-06 12:50:00,9.95,9.95,9.94,9.95,243200.0,6.9752,6.9752,6.9682,6.9752,243200.0
2008-03-06 12:55:00,9.95,9.95,9.94,9.94,320800.0,6.9752,6.9752,6.9682,6.9682,320800.0
2008-03-06 13:00:00,9.94,9.95,9.94,9.94,444200.0,6.9682,6.9752,6.9682,6.9682,444200.0
2008-03-06 13:05:00,9.94,9.95,9.94,9.94,525600.0,6.9682,6.9752,6.9682,6.9682,525600.0
2008-03-06 13:10:00,9.95,9.95,9.94,9.94,360400.0,6.9752,6.9752,6.9682,6.9682,360400.0
2008-03-06 13:15:00,9.94,9.95,9.94,9.95,728800.0,6.9682,6.9752,6.9682,6.9752,728800.0
2008-03-06 13:20:00,9.95,9.95,9.94,9.94,579800.0,6.9752,6.9752,6.9682,6.9682,579800.0
2008-03-06 13:25:00,9.95,9.95,9.94,9.94,352400.0,6.9752,6.9752,6.9682,6.9682,352400.0
2008-03-06 13:30:00,9.95,9.95,9.94,9.95,251200.0,6.9752,6.9752,6.9682,6.9752,251200.0
2008-03-06 13:35:00,9.94,9.95,9.94,9.95,567200.0,6.9682,6.9752,6.9682,6.9752,567200.0
2008-03-06 13:40:00,9.95,9.95,9.94,9.94,698400.0,6.9752,6.9752,6.9682,6.9682,698400.0
2008-03-06 13:45:00,9.94,9.95,9.94,9.94,292400.0,6.9682,6.9752,6.9682,6.9682,292400.0
2008-03-06 13:50:00,9.94,9.94,9.94,9.94,203800.0,6.9682,6.9682,6.9682,6.9682,203800.0
2008-03-06 13:55:00,9.94,9.94,9.94,9.94,495000.0,6.9682,6.9682,6.9682,6.9682,495000.0
2008-03-06 14:00:00,9.94,9.94,9.94,9.94,317400.0,6.9682,6.9682,6.9682,6.9682,317400.0
2008-03-06 14:05:00,9.94,9.95,9.94,9.95,979800.0,6.9682,6.9752,6.9682,6.9752,979800.0
2008-03-06 14:10:00,9.95,9.95,9.94,9.95,298800.0,6.9752,6.9752,6.9682,6.9752,298800.0
2008-03-06 14:15:00,9.94,9.95,9.94,9.94,225800.0,6.9682,6.9752,6.9682,6.9682,225800.0
2008-03-06 14:20:00,9.94,9.94,9.93,9.93,702600.0,6.9682,6.9682,6.9611,6.9611,702600.0
2008-03-06 14:25:00,9.93,9.94,9.93,9.93,369800.0,6.9611,6.9682,6.9611,6.9611,369800.0
2008-03-06 14:30:00,9.93,9.94,9.93,9.93,465800.0,6.9611,6.9682,6.9611,6.9611,465800.0
2008-03-06 14:35:00,9.93,9.93,9.93,9.93,195600.0,6.9611,6.9611,6.9611,6.9611,195600.0
2008-03-06 14:40:00,9.93,9.94,9.93,9.94,392400.0,6.9611,6.9682,6.9611,6.9682,392400.0
2008-03-06 14:45:00,9.93,9.94,9.93,9.94,459200.0,6.9611,6.9682,6.9611,6.9682,459200.0
2008-03-06 14:50:00,9.94,9.94,9.93,9.94,549800.0,6.9682,6.9682,6.9611,6.9682,549800.0
2008-03-06 14:55:00,9.94,9.94,9.93,9.93,264800.0,6.9682,6.9682,6.9611,6.9611,264800.0
2008-03-06 15:00:00,9.93,9.94,9.89,9.89,814800.0,6.9611,6.9682,6.9331,6.9331,814800.0
2008-03-06 15:05:00,9.89,9.93,9.89,9.9,1638800.0,6.9331,6.9611,6.9331,6.9401,1638800.0
2008-03-06 15:10:00,9.9,9.9,9.9,9.9,909600.0,6.9401,6.9401,6.9401,6.9401,909600.0
2008-03-06 15:15:00,9.9,9.92,9.9,9.92,341400.0,6.9401,6.9541,6.9401,6.9541,341400.0
2008-03-06 15:20:00,9.92,9.93,9.91,9.91,418200.0,6.9541,6.9611,6.9471,6.9471,418200.0
2008-03-06 15:25:00,9.91,9.93,9.9,9.9,1471000.0,6.9471,6.9611,6.9401,6.9401,1471000.0
2008-03-06 15:30:00,9.9,9.92,9.9,9.9,1242400.0,6.9401,6.9541,6.9401,6.9401,1242400.0
2008-03-06 15:35:00,9.91,9.93,9.9,9.92,1115200.0,6.9471,6.9611,6.9401,6.9541,1115200.0
2008-03-06 15:40:00,9.92,9.94,9.92,9.92,975600.0,6.9541,6.9682,6.9541,6.9541,975600.0
2008-03-06 15:45:00,9.93,9.94,9.92,9.93,1087400.0,6.9611,6.9682,6.9541,6.9611,1087400.0
2008-03-06 15:50:00,9.93,9.93,9.88,9.88,2045800.0,6.9611,6.9611,6.9261,6.9261,2045800.0
2008-03-06 15:55:00,9.88,9.9,9.85,9.86,1964600.0,6.9261,6.9401,6.9051,6.9121,1964600.0
2008-03-07 09:30:00,9.83,9.85,9.8,9.8,948800.0,6.891,6.9051,6.87,6.87,948800.0
2008-03-07 09:35:00,9.81,9.81,9.76,9.8,806800.0,6.877,6.877,6.842,6.87,806800.0
2008-03-07 09:40:00,9.81,9.81,9.78,9.81,481400.0,6.877,6.877,6.856,6.877,481400.0
2008-03-07 09:45:00,9.81,9.82,9.8,9.8,877200.0,6.877,6.884,6.87,6.87,877200.0
2008-03-07 09:50:00,9.8,9.83,9.8,9.81,510400.0,6.87,6.891,6.87,6.877,510400.0
2008-03-07 09:55:00,9.81,9.84,9.8,9.82,1111200.0,6.877,6.8981,6.87,6.884,1111200.0
2008-03-07 10:00:00,9.82,9.83,9.8,9.81,552600.0,6.884,6.891,6.87,6.877,552600.0
2008-03-07 10:05:00,9.81,9.81,9.8,9.81,345000.0,6.877,6.877,6.87,6.877,345000.0
2008-03-07 10:10:00,9.8,9.83,9.79,9.83,354400.0,6.87,6.891,6.863,6.891,354400.0
2008-03-07 10:15:00,9.82,9.85,9.82,9.83,355000.0,6.884,6.9051,6.884,6.891,355000.0
2008-03-07 10:20:00,9.83,9.89,9.83,9.85,1613600.0,6.891,6.9331,6.891,6.9051,1613600.0
2008-03-07 10:25:00,9.85,9.85,9.81,9.83,353000.0,6.9051,6.9051,6.877,6.891,353000.0
2008-03-07 10:30:00,9.83,9.84,9.8,9.81,640800.0,6.891,6.8981,6.87,6.877,640800.0
2008-03-07 10:35:00,9.81,9.84,9.8,9.83,355000.0,6.877,6.8981,6.87,6.891,355000.0
2008-03-07 10:40:00,9.83,9.85,9.82,9.85,553000.0,6.891,6.9051,6.884,6.9051,553000.0
2008-03-07 10:45:00,9.85,9.87,9.84,9.86,1413200.0,6.9051,6.9191,6.8981,6.9121,1413200.0
2008-03-07 10:50:00,9.86,9.87,9.83,9.85,402400.0,6.9121,6.9191,6.891,6.9051,402400.0
2008-03-07 10:55:00,9.85,9.86,9.83,9.85,340600.0,6.9051,6.9121,6.891,6.9051,340600.0
2008-03-07 11:00:00,9.85,9.85,9.84,9.85,231800.0,6.9051,6.9051,6.8981,6.9051,231800.0
2008-03-07 11:05:00,9.85,9.85,9.83,9.84,165000.0,6.9051,6.9051,6.891,6.8981,165000.0
2008-03-07 11:10:00,9.84,9.85,9.84,9.84,235400.0,6.8981,6.9051,6.8981,6.8981,235400.0
2008-03-07 11:15:00,9.84,9.84,9.83,9.83,149200.0,6.8981,6.8981,6.891,6.891,149200.0
2008-03-07 11:20:00,9.83,9.83,9.82,9.83,334400.0,6.891,6.891,6.884,6.891,334400.0
2008-03-07 11:25:00,9.83,9.83,9.8,9.8,236400.0,6.891,6.891,6.87,6.87,236400.0
2008-03-07 11:30:00,9.8,9.82,9.8,9.82,146600.0,6.87,6.884,6.87,6.884,146600.0
2008-03-07 11:35:00,9.82,9.83,9.81,9.82,215400.0,6.884,6.891,6.877,6.884,215400.0
2008-03-07 11:40:00,9.81,9.84,9.81,9.83,679400.0,6.877,6.8981,6.877,6.891,679400.0
2008-03-07 11:45:00,9.83,9.86,9.82,9.86,732600.0,6.891,6.9121,6.884,6.9121,732600.0
2008-03-07 11:50:00,9.86,9.86,9.84,9.84,440400.0,6.9121,6.9121,6.8981,6.8981,440400.0
2008-03-07 11:55:00,9.84,9.87,9.83,9.87,355000.0,6.8981,6.9191,6.891,6.9191,355000.0
2008-03-07 12:00:00,9.87,9.88,9.84,9.86,339800.0,6.9191,6.9261,6.8981,6.9121,339800.0
2008-03-07 12:05:00,9.86,9.87,9.85,9.85,216400.0,6.9121,6.9191,6.9051,6.9051,216400.0
2008-03-07 12:10:00,9.85,9.86,9.83,9.83,185800.0,6.9051,6.9121,6.891,6.891,185800.0
2008-03-07 12:15:00,9.83,9.85,9.83,9.85,284000.0,6.891,6.9051,6.891,6.9051,284000.0
2008-03-07 12:20:00,9.85,9.87,9.85,9.87,121200.0,6.9051,6.9191,6.9051,6.9191,121200.0
2008-03-07 12:25:00,9.87,9.88,9.86,9.87,96200.0,6.9191,6.9261,6.9121,6.9191,96200.0
2008-03-07 12:30:00,9.87,9.87,9.84,9.84,131200.0,6.9191,6.9191,6.8981,6.8981,131200.0
2008-03-07 12:35:00,9.84,9.87,9.83,9.85,370200.0,6.8981,6.9191,6.891,6.9051,370200.0
2008-03-07 12:40:00,9.85,9.87,9.85,9.87,238800.0,6.9051,6.9191,6.9051,6.9191,238800.0
2008-03-07 12:45:00,9.87,9.88,9.86,9.88,121000.0,6.9191,6.9261,6.9121,6.9261,121000.0
2008-03-07 12:50:00,9.88,9.88,9.85,9.85,302800.0,6.9261,6.9261,6.9051,6.9051,302800.0
2008-03-07 12:55:00,9.85,9.86,9.85,9.86,114400.0,6.9051,6.9121,6.9051,6.9121,114400.0
2008-03-07 13:00:00,9.85,9.86,9.85,9.85,149000.0,6.9051,6.9121,6.9051,6.9051,149000.0
2008-03-07 13:05:00,9.85,9.87,9.85,9.87,328000.0,6.9051,6.9191,6.9051,6.9191,328000.0
2008-03-07 13:10:00,9.87,9.87,9.84,9.84,450200.0,6.9191,6.9191,6.8981,6.8981,450200.0
2008-03-07 13:15:00,9.84,9.85,9.82,9.83,317600.0,6.8981,6.9051,6.884,6.891,317600.0
2008-03-07 13:20:00,9.83,9.84,9.82,9.84,400600.0,6.891,6.8981,6.884,6.8981,400600.0
2008-03-07 13:25:00,9.83,9.87,9.83,9.86,269800.0,6.891,6.9191,6.891,6.9121,269800.0
2008-03-07 13:30:00,9.86,9.86,9.85,9.85,294800.0,6.9121,6.9121,6.9051,6.9051,294800.0
2008-03-07 13:35:00,9.85,9.86,9.85,9.86,192800.0,6.9051,6.9121,6.9051,6.9121,192800.0
2008-03-07 13:40:00,9.86,9.86,9.84,9.85,481800.0,6.9121,6.9121,6.8981,6.9051,481800.0
2008-03-07 13:45:00,9.85,9.86,9.84,9.86,508000.0,6.9051,6.9121,6.8981,6.9121,508000.0
2008-03-07 13:50:00,9.86,9.86,9.85,9.85,189000.0,6.9121,6.9121,6.9051,6.9051,189000.0
2008-03-07 13:55:00,9.85,9.85,9.83,9.84,252200.0,6.9051,6.9051,6.891,6.8981,252200.0
2008-03-07 14:00:00,9.83,9.84,9.82,9.83,673400.0,6.891,6.8981,6.884,6.891,673400.0
2008-03-07 14:05:00,9.83,9.86,9.82,9.85,644000.0,6.891,6.9121,6.884,6.9051,644000.0
2008-03-07 14:10:00,9.86,9.86,9.83,9.83,204600.0,6.9121,6.9121,6.891,6.891,204600.0
2008-03-07 14:15:00,9.83,9.83,9.83,9.83,298600.0,6.891,6.891,6.891,6.891,298600.0
2008-03-07 14:20:00,9.83,9.83,9.78,9.78,945200.0,6.891,6.891,6.856,6.856,945200.0
2008-03-07 14:25:00,9.78,9.8,9.77,9.79,688000.0,6.856,6.87,6.849,6.863,688000.0
2008-03-07 14:30:00,9.79,9.8,9.78,9.78,357200.0,6.863,6.87,6.856,6.856,357200.0
2008-03-07 14:35:00,9.79,9.8,9.78,9.8,682600.0,6.863,6.87,6.856,6.87,682600.0
2008-03-07 14:40:00,9.8,9.81,9.77,9.79,825600.0,6.87,6.877,6.849,6.863,825600.0
2008-03-07 14:45:00,9.79,9.81,9.79,9.8,585000.0,6.863,6.877,6.863,6.87,585000.0
2008-03-07 14:50:00,9.8,9.81,9.77,9.78,399400.0,6.87,6.877,6.849,6.856,399400.0
2008-03-07 14:55:00,9.78,9.86,9.78,9.86,926400.0,6.856,6.9121,6.856,6.9121,926400.0
2008-03-07 15:00:00,9.86,9.88,9.82,9.82,980800.0,6.9121,6.9261,6.884,6.884,980800.0
2008-03-07 15:05:00,9.81,9.86,9.8,9.85,937800.0,6.877,6.9121,6.87,6.9051,937800.0
2008-03-07 15:10:00,9.85,9.88,9.83,9.85,960000.0,6.9051,6.9261,6.891,6.9051,960000.0
2008-03-07 15:15:00,9.85,9.9,9.84,9.9,964600.0,6.9051,6.9401,6.8981,6.9401,964600.0
2008-03-07 15:20:00,9.9,9.9,9.87,9.88,1000400.0,6.9401,6.9401,6.9191,6.9261,1000400.0
2008-03-07 15:25:00,9.88,9.9,9.86,9.88,766200.0,6.9261,6.9401,6.9121,6.9261,766200.0
2008-03-07 15:30:00,9.88,9.89,9.86,9.87,826600.0,6.9261,6.9331,6.9121,6.9191,826600.0
2008-03-07 15:35:00,9.87,9.91,9.87,9.89,520800.0,6.9191,6.9471,6.9191,6.9331,520800.0
2008-03-07 15:40:00,9.89,9.91,9.88,9.89,727200.0,6.9331,6.9471,6.9261,6.9331,727200.0
2008-03-07 15:45:00,9.89,9.9,9.84,9.85,980600.0,6.9331,6.9401,6.8981,6.9051,980600.0
2008-03-07 15:50:00,9.85,9.88,9.82,9.84,1221800.0,6.9051,6.9261,6.884,6.8981,1221800.0
2008-03-07 15:55:00,9.84,9.86,9.83,9.84,1263200.0,6.8981,6.9121,6.891,6.8981,1263200.0
2008-03-10 09:30:00,9.81,9.85,9.79,9.83,397400.0,6.877,6.9051,6.863,6.891,397400.0
2008-03-10 09:35:00,9.83,9.85,9.82,9.85,405800.0,6.891,6.9051,6.884,6.9051,405800.0
2008-03-10 09:40:00,9.85,9.85,9.83,9.85,235800.0,6.9051,6.9051,6.891,6.9051,235800.0
2008-03-10 09:45:00,9.85,9.86,9.85,9.85,720800.0,6.9051,6.9121,6.9051,6.9051,720800.0
2008-03-10 09:50:00,9.85,9.86,9.84,9.85,428600.0,6.9051,6.9121,6.8981,6.9051,428600.0
2008-03-10 09:55:00,9.85,9.86,9.84,9.85,288200.0,6.9051,6.9121,6.8981,6.9051,288200.0
2008-03-10 10:00:00,9.85,9.87,9.83,9.83,464000.0,6.9051,6.9191,6.891,6.891,464000.0
2008-03-10 10:05:00,9.83,9.84,9.81,9.81,880800.0,6.891,6.8981,6.877,6.877,880800.0
2008-03-10 10:10:00,9.81,9.83,9.79,9.8,483400.0,6.877,6.891,6.863,6.87,483400.0
2008-03-10 10:15:00,9.8,9.82,9.79,9.79,708000.0,6.87,6.884,6.863,6.863,708000.0
2008-03-10 10:20:00,9.79,9.79,9.77,9.77,527400.0,6.863,6.863,6.849,6.849,527400.0
2008-03-10 10:25:00,9.78,9.78,9.76,9.77,543600.0,6.856,6.856,6.842,6.849,543600.0
2008-03-10 10:30:00,9.77,9.78,9.76,9.77,558600.0,6.849,6.856,6.842,6.849,558600.0
2008-03-10 10:35:00,9.77,9.79,9.74,9.74,1109200.0,6.849,6.863,6.828,6.828,1109200.0
2008-03-10 10:40:00,9.74,9.76,9.74,9.74,406000.0,6.828,6.842,6.828,6.828,406000.0
2008-03-10 10:45:00,9.75,9.76,9.74,9.75,381200.0,6.835,6.842,6.828,6.835,381200.0
2008-03-10 10:50:00,9.75,9.76,9.74,9.75,204000.0,6.835,6.842,6.828,6.835,204000.0
2008-03-10 10:55:00,9.75,9.75,9.74,9.74,272000.0,6.835,6.835,6.828,6.828,272000.0
2008-03-10 11:00:00,9.74,9.76,9.74,9.74,319600.0,6.828,6.842,6.828,6.828,319600.0
2008-03-10 11:05:00,9.74,9.74,9.73,9.74,180000.0,6.828,6.828,6.8209,6.828,180000.0
2008-03-10 11:10:00,9.74,9.74,9.73,9.74,198400.0,6.828,6.828,6.8209,6.828,198400.0
2008-03-10 11:15:00,9.74,9.75,9.74,9.74,64800.0,6.828,6.835,6.828,6.828,64800.0
2008-03-10 11:20:00,9.74,9.74,9.72,9.72,363200.0,6.828,6.828,6.8139,6.8139,363200.0
2008-03-10 11:25:00,9.72,9.73,9.7,9.7,334200.0,6.8139,6.8209,6.7999,6.7999,334200.0
2008-03-10 11:30:00,9.71,9.71,9.69,9.71,417000.0,6.8069,6.8069,6.7929,6.8069,417000.0
2008-03-10 11:35:00,9.71,9.71,9.69,9.69,381600.0,6.8069,6.8069,6.7929,6.7929,381600.0
2008-03-10 11:40:00,9.69,9.7,9.68,9.68,259800.0,6.7929,6.7999,6.7859,6.7859,259800.0
2008-03-10 11:45:00,9.69,9.69,9.68,9.68,543400.0,6.7929,6.7929,6.7859,6.7859,543400.0
2008-03-10 11:50:00,9.68,9.68,9.68,9.68,355800.0,6.7859,6.7859,6.7859,6.7859,355800.0
2008-03-10 11:55:00,9.68,9.69,9.68,9.69,166400.0,6.7859,6.7929,6.7859,6.7929,166400.0
2008-03-10 12:00:00,9.69,9.69,9.65,9.65,573400.0,6.7929,6.7929,6.7649,6.7649,573400.0
2008-03-10 12:05:00,9.65,9.67,9.64,9.67,436800.0,6.7649,6.7789,6.7578,6.7789,436800.0
2008-03-10 12:10:00,9.67,9.68,9.66,9.68,493600.0,6.7789,6.7859,6.7719,6.7859,493600.0
2008-03-10 12:15:00,9.68,9.68,9.66,9.67,376800.0,6.7859,6.7859,6.7719,6.7789,376800.0
2008-03-10 12:20:00,9.68,9.69,9.67,9.69,458600.0,6.7859,6.7929,6.7789,6.7929,458600.0
2008-03-10 12:25:00,9.69,9.7,9.68,9.69,438800.0,6.7929,6.7999,6.7859,6.7929,438800.0
2008-03-10 12:30:00,9.69,9.71,9.68,9.7,223800.0,6.7929,6.8069,6.7859,6.7999,223800.0
2008-03-10 12:35:00,9.7,9.7,9.69,9.69,347000.0,6.7999,6.7999,6.7929,6.7929,347000.0
2008-03-10 12:40:00,9.69,9.7,9.69,9.69,204400.0,6.7929,6.7999,6.7929,6.7929,204400.0
2008-03-10 12:45:00,9.69,9.7,9.68,9.68,299000.0,6.7929,6.7999,6.7859,6.7859,299000.0
2008-03-10 12:50:00,9.68,9.69,9.68,9.69,614800.0,6.7859,6.7929,6.7859,6.7929,614800.0
2008-03-10 12:55:00,9.69,9.71,9.69,9.69,569400.0,6.7929,6.8069,6.7929,6.7929,569400.0
2008-03-10 13:00:00,9.69,9.7,9.69,9.69,151000.0,6.7929,6.7999,6.7929,6.7929,151000.0
2008-03-10 13:05:00,9.69,9.7,9.68,9.68,312400.0,6.7929,6.7999,6.7859,6.7859,312400.0
2008-03-10 13:10:00,9.68,9.68,9.67,9.68,287800.0,6.7859,6.7859,6.7789,6.7859,287800.0
2008-03-10 13:15:00,9.67,9.68,9.67,9.68,321600.0,6.7789,6.7859,6.7789,6.7859,321600.0
2008-03-10 13:20:00,9.68,9.68,9.66,9.67,472600.0,6.7859,6.7859,6.7719,6.7789,472600.0
2008-03-10 13:25:00,9.67,9.67,9.65,9.67,349600.0,6.7789,6.7789,6.7649,6.7789,349600.0
2008-03-10 13:30:00,9.67,9.7,9.67,9.69,705400.0,6.7789,6.7999,6.7789,6.7929,705400.0
2008-03-10 13:35:00,9.69,9.71,9.69,9.71,1235600.0,6.7929,6.8069,6.7929,6.8069,1235600.0
2008-03-10 13:40:00,9.71,9.72,9.71,9.72,533000.0,6.8069,6.8139,6.8069,6.8139,533000.0
2008-03-10 13:45:00,9.72,9.72,9.71,9.71,382600.0,6.8139,6.8139,6.8069,6.8069,382600.0
2008-03-10 13:50:00,9.71,9.72,9.71,9.71,754200.0,6.8069,6.8139,6.8069,6.8069,754200.0
2008-03-10 13:55:00,9.71,9.72,9.7,9.7,478800.0,6.8069,6.8139,6.7999,6.7999,478800.0
2008-03-10 14:00:00,9.7,9.71,9.69,9.69,755400.0,6.7999,6.8069,6.7929,6.7929,755400.0
2008-03-10 14:05:00,9.69,9.7,9.69,9.69,383000.0,6.7929,6.7999,6.7929,6.7929,383000.0
2008-03-10 14:10:00,9.69,9.7,9.67,9.67,972400.0,6.7929,6.7999,6.7789,6.7789,972400.0
2008-03-10 14:15:00,9.68,9.68,9.65,9.66,564200.0,6.7859,6.7859,6.7649,6.7719,564200.0
2008-03-10 14:20:00,9.67,9.67,9.63,9.65,1052800.0,6.7789,6.7789,6.7508,6.7649,1052800.0
2008-03-10 14:25:00,9.65,9.67,9.63,9.65,667400.0,6.7649,6.7789,6.7508,6.7649,667400.0
2008-03-10 14:30:00,9.66,9.68,9.64,9.67,504800.0,6.7719,6.7859,6.7578,6.7789,504800.0
2008-03-10 14:35:00,9.67,9.7,9.66,9.7,628000.0,6.7789,6.7999,6.7719,6.7999,628000.0
2008-03-10 14:40:00,9.7,9.71,9.68,9.68,760200.0,6.7999,6.8069,6.7859,6.7859,760200.0
2008-03-10 14:45:00,9.68,9.68,9.66,9.67,465800.0,6.7859,6.7859,6.7719,6.7789,465800.0
2008-03-10 14:50:00,9.67,9.68,9.67,9.68,348800.0,6.7789,6.7859,6.7789,6.7859,348800.0
2008-03-10 14:55:00,9.68,9.7,9.68,9.7,618000.0,6.7859,6.7999,6.7859,6.7999,618000.0
2008-03-10 15:00:00,9.7,9.72,9.69,9.72,790000.0,6.7999,6.8139,6.7929,6.8139,790000.0
2008-03-10 15:05:00,9.72,9.74,9.71,9.73,625600.0,6.8139,6.828,6.8069,6.8209,625600.0
2008-03-10 15:10:00,9.74,9.74,9.7,9.72,597800.0,6.828,6.828,6.7999,6.8139,597800.0
2008-03-10 15:15:00,9.72,9.72,9.71,9.72,436400.0,6.8139,6.8139,6.8069,6.8139,436400.0
2008-03-10 15:20:00,9.72,9.74,9.71,9.71,828800.0,6.8139,6.828,6.8069,6.8069,828800.0
2008-03-10 15:25:00,9.72,9.72,9.69,9.72,747200.0,6.8139,6.8139,6.7929,6.8139,747200.0
2008-03-10 15:30:00,9.71,9.72,9.7,9.72,689000.0,6.8069,6.8139,6.7999,6.8139,689000.0
2008-03-10 15:35:00,9.72,9.72,9.69,9.71,1405600.0,6.8139,6.8139,6.7929,6.8069,1405600.0
2008-03-10 15:40:00,9.71,9.71,9.68,9.71,733200.0,6.8069,6.8069,6.7859,6.8069,733200.0
2008-03-10 15:45:00,9.7,9.72,9.69,9.7,689000.0,6.7999,6.8139,6.7929,6.7999,689000.0
2008-03-10 15:50:00,9.69,9.7,9.69,9.7,863000.0,6.7929,6.7999,6.7929,6.7999,863000.0
2008-03-10 15:55:00,9.69,9.72,9.69,9.71,1442600.0,6.7929,6.8139,6.7929,6.8069,1442600.0
2008-03-11 09:30:00,9.81,9.81,9.76,9.77,784200.0,6.877,6.877,6.842,6.849,784200.0
2008-03-11 09:35:00,9.77,9.81,9.77,9.78,891600.0,6.849,6.877,6.849,6.856,891600.0
2008-03-11 09:40:00,9.77,9.79,9.74,9.78,545800.0,6.849,6.863,6.828,6.856,545800.0
2008-03-11 09:45:00,9.77,9.79,9.77,9.77,476000.0,6.849,6.863,6.849,6.849,476000.0
2008-03-11 09:50:00,9.77,9.78,9.74,9.74,479400.0,6.849,6.856,6.828,6.828,479400.0
2008-03-11 09:55:00,9.74,9.77,9.74,9.76,431200.0,6.828,6.849,6.828,6.842,431200.0
2008-03-11 10:00:00,9.75,9.77,9.74,9.75,359600.0,6.835,6.849,6.828,6.835,359600.0
2008-03-11 10:05:00,9.74,9.75,9.72,9.75,429400.0,6.828,6.835,6.8139,6.835,429400.0
2008-03-11 10:10:00,9.75,9.78,9.74,9.77,439600.0,6.835,6.856,6.828,6.849,439600.0
2008-03-11 10:15:00,9.77,9.77,9.76,9.76,463600.0,6.849,6.849,6.842,6.842,463600.0
2008-03-11 10:20:00,9.76,9.78,9.76,9.77,428000.0,6.842,6.856,6.842,6.849,428000.0
2008-03-11 10:25:00,9.77,9.78,9.76,9.78,630800.0,6.849,6.856,6.842,6.856,630800.0
2008-03-11 10:30:00,9.78,9.79,9.77,9.77,325000.0,6.856,6.863,6.849,6.849,325000.0
2008-03-11 10:35:00,9.77,9.78,9.77,9.77,390800.0,6.849,6.856,6.849,6.849,390800.0
2008-03-11 10:40:00,9.77,9.78,9.74,9.75,2399200.0,6.849,6.856,6.828,6.835,2399200.0
2008-03-11 10:45:00,9.74,9.76,9.74,9.76,787200.0,6.828,6.842,6.828,6.842,787200.0
2008-03-11 10:50:00,9.76,9.76,9.72,9.73,721200.0,6.842,6.842,6.8139,6.8209,721200.0
2008-03-11 10:55:00,9.73,9.78,9.73,9.78,258400.0,6.8209,6.856,6.8209,6.856,258400.0
2008-03-11 11:00:00,9.77,9.78,9.75,9.75,411800.0,6.849,6.856,6.835,6.835,411800.0
2008-03-11 11:05:00,9.75,9.75,9.73,9.74,807600.0,6.835,6.835,6.8209,6.828,807600.0
2008-03-11 11:10:00,9.74,9.74,9.7,9.7,443600.0,6.828,6.828,6.7999,6.7999,443600.0
2008-03-11 11:15:00,9.71,9.72,9.71,9.71,771000.0,6.8069,6.8139,6.8069,6.8069,771000.0
2008-03-11 11:20:00,9.71,9.72,9.7,9.71,497000.0,6.8069,6.8139,6.7999,6.8069,497000.0
2008-03-11 11:25:00,9.71,9.72,9.71,9.72,321000.0,6.8069,6.8139,6.8069,6.8139,321000.0
2008-03-11 11:30:00,9.72,9.74,9.72,9.72,233800.0,6.8139,6.828,6.8139,6.8139,233800.0
2008-03-11 11:35:00,9.72,9.72,9.71,9.71,183200.0,6.8139,6.8139,6.8069,6.8069,183200.0
2008-03-11 11:40:00,9.71,9.71,9.7,9.7,169400.0,6.8069,6.8069,6.7999,6.7999,169400.0
2008-03-11 11:45:00,9.7,9.71,9.7,9.7,445800.0,6.7999,6.8069,6.7999,6.7999,445800.0
2008-03-11 11:50:00,9.7,9.7,9.64,9.66,643600.0,6.7999,6.7999,6.7578,6.7719,643600.0
2008-03-11 11:55:00,9.66,9.66,9.64,9.66,349200.0,6.7719,6.7719,6.7578,6.7719,349200.0
2008-03-11 12:00:00,9.65,9.67,9.65,9.67,242600.0,6.7649,6.7789,6.7649,6.7789,242600.0
2008-03-11 12:05:00,9.66,9.69,9.65,9.69,391200.0,6.7719,6.7929,6.7649,6.7929,391200.0
2008-03-11 12:10:00,9.68,9.71,9.67,9.7,837000.0,6.7859,6.8069,6.7789,6.7999,837000.0
2008-03-11 12:15:00,9.7,9.7,9.69,9.69,110400.0,6.7999,6.7999,6.7929,6.7929,110400.0
2008-03-11 12:20:00,9.69,9.7,9.68,9.68,478400.0,6.7929,6.7999,6.7859,6.7859,478400.0
2008-03-11 12:25:00,9.68,9.69,9.65,9.67,392200.0,6.7859,6.7929,6.7649,6.7789,392200.0
2008-03-11 12:30:00,9.66,9.67,9.65,9.66,112400.0,6.7719,6.7789,6.7649,6.7719,112400.0
2008-03-11 12:35:00,9.65,9.67,9.65,9.66,112400.0,6.7649,6.7789,6.7649,6.7719,112400.0
2008-03-11 12:40:00,9.65,9.67,9.65,9.66,162000.0,6.7649,6.7789,6.7649,6.7719,162000.0
2008-03-11 12:45:00,9.66,9.67,9.65,9.65,384000.0,6.7719,6.7789,6.7649,6.7649,384000.0
2008-03-11 12:50:00,9.65,9.67,9.65,9.65,312200.0,6.7649,6.7789,6.7649,6.7649,312200.0
2008-03-11 12:55:00,9.65,9.69,9.65,9.67,877400.0,6.7649,6.7929,6.7649,6.7789,877400.0
2008-03-11 13:00:00,9.67,9.69,9.67,9.69,480400.0,6.7789,6.7929,6.7789,6.7929,480400.0
2008-03-11 13:05:00,9.68,9.69,9.66,9.67,450200.0,6.7859,6.7929,6.7719,6.7789,450200.0
2008-03-11 13:10:00,9.67,9.7,9.67,9.69,613800.0,6.7789,6.7999,6.7789,6.7929,613800.0
2008-03-11 13:15:00,9.69,9.7,9.69,9.69,387400.0,6.7929,6.7999,6.7929,6.7929,387400.0
2008-03-11 13:20:00,9.69,9.7,9.69,9.7,277000.0,6.7929,6.7999,6.7929,6.7999,277000.0
2008-03-11 13:25:00,9.7,9.71,9.69,9.7,452400.0,6.7999,6.8069,6.7929,6.7999,452400.0
2008-03-11 13:30:00,9.7,9.71,9.69,9.7,581600.0,6.7999,6.8069,6.7929,6.7999,581600.0
2008-03-11 13:35:00,9.69,9.7,9.69,9.7,249800.0,6.7929,6.7999,6.7929,6.7999,249800.0
2008-03-11 13:40:00,9.7,9.7,9.69,9.7,156200.0,6.7999,6.7999,6.7929,6.7999,156200.0
2008-03-11 13:45:00,9.7,9.7,9.7,9.7,338000.0,6.7999,6.7999,6.7999,6.7999,338000.0
2008-03-11 13:50:00,9.7,9.71,9.7,9.7,423000.0,6.7999,6.8069,6.7999,6.7999,423000.0
2008-03-11 13:55:00,9.7,9.72,9.7,9.72,394200.0,6.7999,6.8139,6.7999,6.8139,394200.0
2008-03-11 14:00:00,9.72,9.75,9.71,9.74,791600.0,6.8139,6.835,6.8069,6.828,791600.0
2008-03-11 14:05:00,9.74,9.76,9.74,9.76,387200.0,6.828,6.842,6.828,6.842,387200.0
2008-03-11 14:10:00,9.75,9.77,9.74,9.75,514800.0,6.835,6.849,6.828,6.835,514800.0
2008-03-11 14:15:00,9.74,9.76,9.74,9.76,591200.0,6.828,6.842,6.828,6.842,591200.0
2008-03-11 14:20:00,9.75,9.75,9.73,9.74,597400.0,6.835,6.835,6.8209,6.828,597400.0
2008-03-11 14:25:00,9.74,9.74,9.74,9.74,333800.0,6.828,6.828,6.828,6.828,333800.0
2008-03-11 14:30:00,9.74,9.76,9.74,9.76,203600.0,6.828,6.842,6.828,6.842,203600.0
2008-03-11 14:35:00,9.76,9.77,9.76,9.76,603200.0,6.842,6.849,6.842,6.842,603200.0
2008-03-11 14:40:00,9.76,9.77,9.76,9.76,599400.0,6.842,6.849,6.842,6.842,599400.0
2008-03-11 14:45:00,9.76,9.77,9.76,9.77,935800.0,6.842,6.849,6.842,6.849,935800.0
2008-03-11 14:50:00,9.77,9.79,9.77,9.78,1504400.0,6.849,6.863,6.849,6.856,1504400.0
2008-03-11 14:55:00,9.78,9.79,9.75,9.76,1462400.0,6.856,6.863,6.835,6.842,1462400.0
2008-03-11 15:00:00,9.75,9.77,9.74,9.74,741000.0,6.835,6.849,6.828,6.828,741000.0
2008-03-11 15:05:00,9.74,9.76,9.74,9.74,416800.0,6.828,6.842,6.828,6.828,416800.0
2008-03-11 15:10:00,9.74,9.76,9.74,9.74,357200.0,6.828,6.842,6.828,6.828,357200.0
2008-03-11 15:15:00,9.74,9.76,9.74,9.76,461200.0,6.828,6.842,6.828,6.842,461200.0
2008-03-11 15:20:00,9.76,9.78,9.76,9.77,401000.0,6.842,6.856,6.842,6.849,401000.0
2008-03-11 15:25:00,9.76,9.77,9.76,9.77,444600.0,6.842,6.849,6.842,6.849,444600.0
2008-03-11 15:30:00,9.77,9.78,9.75,9.77,891200.0,6.849,6.856,6.835,6.849,891200.0
2008-03-11 15:35:00,9.77,9.79,9.76,9.77,1014000.0,6.849,6.863,6.842,6.849,1014000.0
2008-03-11 15:40:00,9.77,9.78,9.76,9.77,916600.0,6.849,6.856,6.842,6.849,916600.0
2008-03-11 15:45:00,9.77,9.79,9.77,9.79,1063600.0,6.849,6.863,6.849,6.863,1063600.0
2008-03-11 15:50:00,9.78,9.81,9.78,9.81,1500400.0,6.856,6.877,6.856,6.877,1500400.0
2008-03-11 15:55:00,9.81,9.82,9.79,9.8,2239200.0,6.877,6.884,6.863,6.87,2239200.0
2008-03-12 09:30:00,9.84,9.87,9.74,9.77,999400.0,6.8981,6.9191,6.828,6.849,999400.0
2008-03-12 09:35:00,9.77,9.78,9.75,9.75,795800.0,6.849,6.856,6.835,6.835,795800.0
2008-03-12 09:40:00,9.75,9.77,9.71,9.72,499200.0,6.835,6.849,6.8069,6.8139,499200.0
2008-03-12 09:45:00,9.72,9.72,9.71,9.72,296800.0,6.8139,6.8139,6.8069,6.8139,296800.0
2008-03-12 09:50:00,9.72,9.74,9.72,9.72,394200.0,6.8139,6.828,6.8139,6.8139,394200.0
2008-03-12 09:55:00,9.73,9.75,9.72,9.74,235400.0,6.8209,6.835,6.8139,6.828,235400.0
2008-03-12 10:00:00,9.74,9.76,9.74,9.74,199000.0,6.828,6.842,6.828,6.828,199000.0
2008-03-12 10:05:00,9.74,9.75,9.73,9.74,348200.0,6.828,6.835,6.8209,6.828,348200.0
2008-03-12 10:10:00,9.74,9.78,9.74,9.77,253800.0,6.828,6.856,6.828,6.849,253800.0
2008-03-12 10:15:00,9.77,9.77,9.75,9.76,779800.0,6.849,6.849,6.835,6.842,779800.0
2008-03-12 10:20:00,9.77,9.77,9.75,9.76,527000.0,6.849,6.849,6.835,6.842,527000.0
2008-03-12 10:25:00,9.77,9.77,9.74,9.76,477200.0,6.849,6.849,6.828,6.842,477200.0
2008-03-12 10:30:00,9.76,9.77,9.75,9.77,636000.0,6.842,6.849,6.835,6.849,636000.0
2008-03-12 10:35:00,9.77,9.78,9.76,9.78,627200.0,6.849,6.856,6.842,6.856,627200.0
2008-03-12 10:40:00,9.78,9.82,9.78,9.79,550000.0,6.856,6.884,6.856,6.863,550000.0
2008-03-12 10:45:00,9.79,9.79,9.76,9.78,207000.0,6.863,6.863,6.842,6.856,207000.0
2008-03-12 10:50:00,9.78,9.78,9.77,9.77,129200.0,6.856,6.856,6.849,6.849,129200.0
2008-03-12 10:55:00,9.77,9.77,9.75,9.75,214000.0,6.849,6.849,6.835,6.835,214000.0
2008-03-12 11:00:00,9.75,9.79,9.75,9.78,390800.0,6.835,6.863,6.835,6.856,390800.0
2008-03-12 11:05:00,9.78,9.81,9.78,9.8,625800.0,6.856,6.877,6.856,6.87,625800.0
2008-03-12 11:10:00,9.8,9.81,9.79,9.8,504000.0,6.87,6.877,6.863,6.87,504000.0
2008-03-12 11:15:00,9.8,9.81,9.78,9.79,470400.0,6.87,6.877,6.856,6.863,470400.0
2008-03-12 11:20:00,9.79,9.79,9.77,9.78,296400.0,6.863,6.863,6.849,6.856,296400.0
2008-03-12 11:25:00,9.78,9.79,9.77,9.79,339400.0,6.856,6.863,6.849,6.863,339400.0
2008-03-12 11:30:00,9.79,9.79,9.75,9.76,371000.0,6.863,6.863,6.835,6.842,371000.0
2008-03-12 11:35:00,9.75,9.77,9.74,9.77,724200.0,6.835,6.849,6.828,6.849,724200.0
2008-03-12 11:40:00,9.77,9.78,9.76,9.77,220400.0,6.849,6.856,6.842,6.849,220400.0
2008-03-12 11:45:00,9.77,9.77,9.74,9.74,260000.0,6.849,6.849,6.828,6.828,260000.0
2008-03-12 11:50:00,9.74,9.75,9.72,9.74,367200.0,6.828,6.835,6.8139,6.828,367200.0
2008-03-12 11:55:00,9.75,9.78,9.74,9.78,754000.0,6.835,6.856,6.828,6.856,754000.0
2008-03-12 12:00:00,9.78,9.79,9.77,9.77,772600.0,6.856,6.863,6.849,6.849,772600.0
2008-03-12 12:05:00,9.77,9.79,9.77,9.78,529800.0,6.849,6.863,6.849,6.856,529800.0
2008-03-12 12:10:00,9.78,9.78,9.77,9.77,93800.0,6.856,6.856,6.849,6.849,93800.0
2008-03-12 12:15:00,9.77,9.78,9.74,9.76,323200.0,6.849,6.856,6.828,6.842,323200.0
2008-03-12 12:20:00,9.76,9.78,9.76,9.76,192400.0,6.842,6.856,6.842,6.842,192400.0
2008-03-12 12:25:00,9.77,9.77,9.76,9.76,219600.0,6.849,6.849,6.842,6.842,219600.0
2008-03-12 12:30:00,9.76,9.78,9.76,9.78,278600.0,6.842,6.856,6.842,6.856,278600.0
2008-03-12 12:35:00,9.78,9.79,9.76,9.76,655400.0,6.856,6.863,6.842,6.842,655400.0
2008-03-12 12:40:00,9.76,9.78,9.76,9.78,886400.0,6.842,6.856,6.842,6.856,886400.0
2008-03-12 12:45:00,9.78,9.78,9.76,9.76,394400.0,6.856,6.856,6.842,6.842,394400.0
2008-03-12 12:50:00,9.76,9.77,9.76,9.76,208200.0,6.842,6.849,6.842,6.842,208200.0
2008-03-12 12:55:00,9.77,9.77,9.76,9.76,61200.0,6.849,6.849,6.842,6.842,61200.0
2008-03-12 13:00:00,9.77,9.79,9.76,9.78,342600.0,6.849,6.863,6.842,6.856,342600.0
2008-03-12 13:05:00,9.77,9.79,9.77,9.79,160400.0,6.849,6.863,6.849,6.863,160400.0
2008-03-12 13:10:00,9.78,9.79,9.77,9.77,148400.0,6.856,6.863,6.849,6.849,148400.0
2008-03-12 13:15:00,9.77,9.77,9.77,9.77,104800.0,6.849,6.849,6.849,6.849,104800.0
2008-03-12 13:20:00,9.77,9.79,9.77,9.78,495600.0,6.849,6.863,6.849,6.856,495600.0
2008-03-12 13:25:00,9.78,9.78,9.77,9.78,150600.0,6.856,6.856,6.849,6.856,150600.0
2008-03-12 13:30:00,9.78,9.78,9.76,9.76,126400.0,6.856,6.856,6.842,6.842,126400.0
2008-03-12 13:35:00,9.76,9.77,9.75,9.76,162400.0,6.842,6.849,6.835,6.842,162400.0
2008-03-12 13:40:00,9.75,9.77,9.74,9.74,443200.0,6.835,6.849,6.828,6.828,443200.0
2008-03-12 13:45:00,9.74,9.76,9.74,9.75,109000.0,6.828,6.842,6.828,6.835,109000.0
2008-03-12 13:50:00,9.75,9.76,9.75,9.76,90200.0,6.835,6.842,6.835,6.842,90200.0
2008-03-12 13:55:00,9.76,9.76,9.75,9.75,87400.0,6.842,6.842,6.835,6.835,87400.0
2008-03-12 14:00:00,9.75,9.77,9.74,9.75,271800.0,6.835,6.849,6.828,6.835,271800.0
2008-03-12 14:05:00,9.75,9.77,9.72,9.76,494200.0,6.835,6.849,6.8139,6.842,494200.0
2008-03-12 14:10:00,9.76,9.77,9.74,9.75,210400.0,6.842,6.849,6.828,6.835,210400.0
2008-03-12 14:15:00,9.75,9.77,9.74,9.77,138800.0,6.835,6.849,6.828,6.849,138800.0
2008-03-12 14:20:00,9.77,9.78,9.76,9.77,289400.0,6.849,6.856,6.842,6.849,289400.0
2008-03-12 14:25:00,9.77,9.77,9.75,9.76,143800.0,6.849,6.849,6.835,6.842,143800.0
2008-03-12 14:30:00,9.76,9.78,9.76,9.77,380600.0,6.842,6.856,6.842,6.849,380600.0
2008-03-12 14:35:00,9.77,9.78,9.77,9.78,240400.0,6.849,6.856,6.849,6.856,240400.0
2008-03-12 14:40:00,9.77,9.79,9.77,9.78,288600.0,6.849,6.863,6.849,6.856,288600.0
2008-03-12 14:45:00,9.78,9.79,9.77,9.78,170600.0,6.856,6.863,6.849,6.856,170600.0
2008-03-12 14:50:00,9.78,9.78,9.76,9.76,181400.0,6.856,6.856,6.842,6.842,181400.0
2008-03-12 14:55:00,9.76,9.76,9.74,9.74,165800.0,6.842,6.842,6.828,6.828,165800.0
2008-03-12 15:00:00,9.75,9.75,9.74,9.75,195800.0,6.835,6.835,6.828,6.835,195800.0
2008-03-12 15:05:00,9.74,9.76,9.74,9.74,250400.0,6.828,6.842,6.828,6.828,250400.0
2008-03-12 15:10:00,9.74,9.75,9.72,9.74,401000.0,6.828,6.835,6.8139,6.828,401000.0
2008-03-12 15:15:00,9.74,9.76,9.73,9.74,423800.0,6.828,6.842,6.8209,6.828,423800.0
2008-03-12 15:20:00,9.74,9.75,9.73,9.74,362000.0,6.828,6.835,6.8209,6.828,362000.0
2008-03-12 15:25:00,9.74,9.77,9.74,9.74,446600.0,6.828,6.849,6.828,6.828,446600.0
2008-03-12 15:30:00,9.74,9.74,9.71,9.72,777200.0,6.828,6.828,6.8069,6.8139,777200.0
2008-03-12 15:35:00,9.72,9.74,9.71,9.71,741000.0,6.8139,6.828,6.8069,6.8069,741000.0
2008-03-12 15:40:00,9.71,9.74,9.71,9.72,705000.0,6.8069,6.828,6.8069,6.8139,705000.0
2008-03-12 15:45:00,9.72,9.73,9.7,9.72,1106600.0,6.8139,6.8209,6.7999,6.8139,1106600.0
2008-03-12 15:50:00,9.72,9.73,9.71,9.72,591800.0,6.8139,6.8209,6.8069,6.8139,591800.0
2008-03-12 15:55:00,9.72,9.74,9.71,9.73,991000.0,6.8139,6.828,6.8069,6.8209,991000.0
2008-03-13 09:30:00,9.69,9.7,9.63,9.69,871200.0,6.7929,6.7999,6.7508,6.7929,871200.0
2008-03-13 09:35:00,9.69,9.71,9.67,9.69,696400.0,6.7929,6.8069,6.7789,6.7929,696400.0
2008-03-13 09:40:00,9.69,9.73,9.67,9.68,917200.0,6.7929,6.8209,6.7789,6.7859,917200.0
2008-03-13 09:45:00,9.68,9.68,9.64,9.65,558000.0,6.7859,6.7859,6.7578,6.7649,558000.0
2008-03-13 09:50:00,9.65,9.68,9.65,9.65,592600.0,6.7649,6.7859,6.7649,6.7649,592600.0
2008-03-13 09:55:00,9.65,9.67,9.64,9.65,602600.0,6.7649,6.7789,6.7578,6.7649,602600.0
2008-03-13 10:00:00,9.65,9.67,9.64,9.64,629000.0,6.7649,6.7789,6.7578,6.7578,629000.0
2008-03-13 10:05:00,9.64,9.69,9.63,9.68,1233000.0,6.7578,6.7929,6.7508,6.7859,1233000.0
2008-03-13 10:10:00,9.68,9.71,9.68,9.7,381600.0,6.7859,6.8069,6.7859,6.7999,381600.0
2008-03-13 10:15:00,9.7,9.71,9.67,9.67,430800.0,6.7999,6.8069,6.7789,6.7789,430800.0
2008-03-13 10:20:00,9.67,9.68,9.63,9.64,751400.0,6.7789,6.7859,6.7508,6.7578,751400.0
2008-03-13 10:25:00,9.64,9.67,9.63,9.67,466800.0,6.7578,6.7789,6.7508,6.7789,466800.0
2008-03-13 10:30:00,9.67,9.69,9.65,9.68,745200.0,6.7789,6.7929,6.7649,6.7859,745200.0
2008-03-13 10:35:00,9.68,9.68,9.63,9.65,561200.0,6.7859,6.7859,6.7508,6.7649,561200.0
2008-03-13 10:40:00,9.64,9.68,9.64,9.65,466400.0,6.7578,6.7859,6.7578,6.7649,466400.0
2008-03-13 10:45:00,9.65,9.68,9.63,9.63,736400.0,6.7649,6.7859,6.7508,6.7508,736400.0
2008-03-13 10:50:00,9.63,9.65,9.63,9.63,623000.0,6.7508,6.7649,6.7508,6.7508,623000.0
2008-03-13 10:55:00,9.63,9.64,9.63,9.63,892600.0,6.7508,6.7578,6.7508,6.7508,892600.0
2008-03-13 11:00:00,9.63,9.67,9.63,9.64,925400.0,6.7508,6.7789,6.7508,6.7578,925400.0
2008-03-13 11:05:00,9.63,9.7,9.63,9.68,1270000.0,6.7508,6.7999,6.7508,6.7859,1270000.0
2008-03-13 11:10:00,9.68,9.73,9.66,9.66,1240400.0,6.7859,6.8209,6.7719,6.7719,1240400.0
2008-03-13 11:15:00,9.66,9.67,9.63,9.63,770000.0,6.7719,6.7789,6.7508,6.7508,770000.0
2008-03-13 11:20:00,9.63,9.7,9.63,9.68,1070600.0,6.7508,6.7999,6.7508,6.7859,1070600.0
2008-03-13 11:25:00,9.68,9.69,9.66,9.67,606800.0,6.7859,6.7929,6.7719,6.7789,606800.0
2008-03-13 11:30:00,9.67,9.67,9.64,9.64,423000.0,6.7789,6.7789,6.7578,6.7578,423000.0
2008-03-13 11:35:00,9.64,9.66,9.63,9.63,1144200.0,6.7578,6.7719,6.7508,6.7508,1144200.0
2008-03-13 11:40:00,9.63,9.65,9.63,9.64,444400.0,6.7508,6.7649,6.7508,6.7578,444400.0
2008-03-13 11:45:00,9.63,9.65,9.63,9.63,341400.0,6.7508,6.7649,6.7508,6.7508,341400.0
2008-03-13 11:50:00,9.63,9.65,9.63,9.65,587400.0,6.7508,6.7649,6.7508,6.7649,587400.0
2008-03-13 11:55:00,9.65,9.65,9.63,9.64,380600.0,6.7649,6.7649,6.7508,6.7578,380600.0
2008-03-13 12:00:00,9.63,9.66,9.63,9.65,561400.0,6.7508,6.7719,6.7508,6.7649,561400.0
2008-03-13 12:05:00,9.65,9.66,9.65,9.65,583200.0,6.7649,6.7719,6.7649,6.7649,583200.0
2008-03-13 12:10:00,9.65,9.68,9.65,9.67,539400.0,6.7649,6.7859,6.7649,6.7789,539400.0
2008-03-13 12:15:00,9.67,9.68,9.67,9.67,102600.0,6.7789,6.7859,6.7789,6.7789,102600.0
2008-03-13 12:20:00,9.67,9.67,9.65,9.66,187800.0,6.7789,6.7789,6.7649,6.7719,187800.0
2008-03-13 12:25:00,9.66,9.67,9.65,9.66,187600.0,6.7719,6.7789,6.7649,6.7719,187600.0
2008-03-13 12:30:00,9.67,9.68,9.66,9.67,88200.0,6.7789,6.7859,6.7719,6.7789,88200.0
2008-03-13 12:35:00,9.67,9.68,9.65,9.67,810400.0,6.7789,6.7859,6.7649,6.7789,810400.0
2008-03-13 12:40:00,9.67,9.67,9.63,9.63,370400.0,6.7789,6.7789,6.7508,6.7508,370400.0
2008-03-13 12:45:00,9.63,9.65,9.63,9.63,405800.0,6.7508,6.7649,6.7508,6.7508,405800.0
2008-03-13 12:50:00,9.63,9.65,9.62,9.65,569400.0,6.7508,6.7649,6.7438,6.7649,569400.0
2008-03-13 12:55:00,9.64,9.66,9.63,9.65,264400.0,6.7578,6.7719,6.7508,6.7649,264400.0
2008-03-13 13:00:00,9.65,9.66,9.65,9.65,136400.0,6.7649,6.7719,6.7649,6.7649,136400.0
2008-03-13 13:05:00,9.65,9.71,9.64,9.68,860200.0,6.7649,6.8069,6.7578,6.7859,860200.0
2008-03-13 13:10:00,9.68,9.7,9.66,9.66,361800.0,6.7859,6.7999,6.7719,6.7719,361800.0
2008-03-13 13:15:00,9.67,9.71,9.66,9.71,381200.0,6.7789,6.8069,6.7719,6.8069,381200.0
2008-03-13 13:20:00,9.71,9.74,9.71,9.74,529400.0,6.8069,6.828,6.8069,6.828,529400.0
2008-03-13 13:25:00,9.74,9.79,9.73,9.78,1174800.0,6.828,6.863,6.8209,6.856,1174800.0
2008-03-13 13:30:00,9.78,9.79,9.76,9.78,784400.0,6.856,6.863,6.842,6.856,784400.0
2008-03-13 13:35:00,9.78,9.78,9.76,9.77,681800.0,6.856,6.856,6.842,6.849,681800.0
2008-03-13 13:40:00,9.76,9.77,9.74,9.74,764200.0,6.842,6.849,6.828,6.828,764200.0
2008-03-13 13:45:00,9.74,9.75,9.72,9.73,346000.0,6.828,6.835,6.8139,6.8209,346000.0
2008-03-13 13:50:00,9.73,9.74,9.71,9.74,511200.0,6.8209,6.828,6.8069,6.828,511200.0
2008-03-13 13:55:00,9.73,9.76,9.73,9.74,1228800.0,6.8209,6.842,6.8209,6.828,1228800.0
2008-03-13 14:00:00,9.74,9.76,9.73,9.75,644600.0,6.828,6.842,6.8209,6.835,644600.0
2008-03-13 14:05:00,9.74,9.78,9.74,9.76,976000.0,6.828,6.856,6.828,6.842,976000.0
2008-03-13 14:10:00,9.76,9.76,9.73,9.74,927200.0,6.842,6.842,6.8209,6.828,927200.0
2008-03-13 14:15:00,9.74,9.76,9.72,9.74,968000.0,6.828,6.842,6.8139,6.828,968000.0
2008-03-13 14:20:00,9.73,9.75,9.72,9.73,395000.0,6.8209,6.835,6.8139,6.8209,395000.0
2008-03-13 14:25:00,9.73,9.74,9.71,9.73,814600.0,6.8209,6.828,6.8069,6.8209,814600.0
2008-03-13 14:30:00,9.73,9.74,9.7,9.7,392000.0,6.8209,6.828,6.7999,6.7999,392000.0
2008-03-13 14:35:00,9.7,9.72,9.69,9.71,661800.0,6.7999,6.8139,6.7929,6.8069,661800.0
2008-03-13 14:40:00,9.71,9.72,9.69,9.7,659000.0,6.8069,6.8139,6.7929,6.7999,659000.0
2008-03-13 14:45:00,9.7,9.71,9.68,9.7,929600.0,6.7999,6.8069,6.7859,6.7999,929600.0
2008-03-13 14:50:00,9.7,9.71,9.69,9.7,357000.0,6.7999,6.8069,6.7929,6.7999,357000.0
2008-03-13 14:55:00,9.7,9.73,9.7,9.73,504000.0,6.7999,6.8209,6.7999,6.8209,504000.0
2008-03-13 15:00:00,9.73,9.75,9.7,9.71,897600.0,6.8209,6.835,6.7999,6.8069,897600.0
2008-03-13 15:05:00,9.72,9.74,9.7,9.72,711400.0,6.8139,6.828,6.7999,6.8139,711400.0
2008-03-13 15:10:00,9.72,9.74,9.72,9.74,217600.0,6.8139,6.828,6.8139,6.828,217600.0
2008-03-13 15:15:00,9.74,9.74,9.7,9.71,456600.0,6.828,6.828,6.7999,6.8069,456600.0
2008-03-13 15:20:00,9.71,9.72,9.69,9.72,846600.0,6.8069,6.8139,6.7929,6.8139,846600.0
2008-03-13 15:25:00,9.72,9.74,9.72,9.72,373800.0,6.8139,6.828,6.8139,6.8139,373800.0
2008-03-13 15:30:00,9.72,9.74,9.7,9.71,781600.0,6.8139,6.828,6.7999,6.8069,781600.0
2008-03-13 15:35:00,9.71,9.74,9.71,9.72,607600.0,6.8069,6.828,6.8069,6.8139,607600.0
2008-03-13 15:40:00,9.72,9.73,9.69,9.71,696000.0,6.8139,6.8209,6.7929,6.8069,696000.0
2008-03-13 15:45:00,9.71,9.72,9.68,9.7,1127200.0,6.8069,6.8139,6.7859,6.7999,1127200.0
2008-03-13 15:50:00,9.7,9.72,9.69,9.7,1197200.0,6.7999,6.8139,6.7929,6.7999,1197200.0
2008-03-13 15:55:00,9.7,9.72,9.68,9.69,2703400.0,6.7999,6.8139,6.7859,6.7929,2703400.0
2008-03-14 09:30:00,9.7,9.74,9.63,9.68,714600.0,6.7999,6.828,6.7508,6.7859,714600.0
2008-03-14 09:35:00,9.68,9.71,9.68,9.69,548400.0,6.7859,6.8069,6.7859,6.7929,548400.0
2008-03-14 09:40:00,9.69,9.72,9.66,9.66,947600.0,6.7929,6.8139,6.7719,6.7719,947600.0
2008-03-14 09:45:00,9.66,9.66,9.54,9.58,693600.0,6.7719,6.7719,6.6877,6.7158,693600.0
2008-03-14 09:50:00,9.58,9.59,9.53,9.54,795800.0,6.7158,6.7228,6.6807,6.6877,795800.0
2008-03-14 09:55:00,9.54,9.55,9.33,9.34,1807800.0,6.6877,6.6948,6.5405,6.5475,1807800.0
2008-03-14 10:00:00,9.35,9.49,9.34,9.48,3791800.0,6.5546,6.6527,6.5475,6.6457,3791800.0
2008-03-14 10:05:00,9.48,9.54,9.47,9.54,1553400.0,6.6457,6.6877,6.6387,6.6877,1553400.0
2008-03-14 10:10:00,9.54,9.58,9.49,9.56,1749800.0,6.6877,6.7158,6.6527,6.7018,1749800.0
2008-03-14 10:15:00,9.56,9.57,9.49,9.51,1029400.0,6.7018,6.7088,6.6527,6.6667,1029400.0
2008-03-14 10:20:00,9.51,9.52,9.47,9.51,1176200.0,6.6667,6.6737,6.6387,6.6667,1176200.0
2008-03-14 10:25:00,9.51,9.52,9.45,9.47,1077800.0,6.6667,6.6737,6.6247,6.6387,1077800.0
2008-03-14 10:30:00,9.47,9.49,9.46,9.48,844600.0,6.6387,6.6527,6.6317,6.6457,844600.0
2008-03-14 10:35:00,9.48,9.49,9.44,9.45,754200.0,6.6457,6.6527,6.6176,6.6247,754200.0
2008-03-14 10:40:00,9.45,9.45,9.38,9.42,669400.0,6.6247,6.6247,6.5756,6.6036,669400.0
2008-03-14 10:45:00,9.42,9.46,9.4,9.42,496000.0,6.6036,6.6317,6.5896,6.6036,496000.0
2008-03-14 10:50:00,9.42,9.49,9.42,9.47,375000.0,6.6036,6.6527,6.6036,6.6387,375000.0
2008-03-14 10:55:00,9.47,9.49,9.44,9.45,340800.0,6.6387,6.6527,6.6176,6.6247,340800.0
2008-03-14 11:00:00,9.45,9.47,9.43,9.46,354200.0,6.6247,6.6387,6.6106,6.6317,354200.0
2008-03-14 11:05:00,9.46,9.49,9.45,9.48,355400.0,6.6317,6.6527,6.6247,6.6457,355400.0
2008-03-14 11:10:00,9.47,9.49,9.47,9.48,320200.0,6.6387,6.6527,6.6387,6.6457,320200.0
2008-03-14 11:15:00,9.48,9.48,9.42,9.45,473800.0,6.6457,6.6457,6.6036,6.6247,473800.0
2008-03-14 11:20:00,9.44,9.45,9.42,9.42,376800.0,6.6176,6.6247,6.6036,6.6036,376800.0
2008-03-14 11:25:00,9.43,9.43,9.39,9.4,559000.0,6.6106,6.6106,6.5826,6.5896,559000.0
2008-03-14 11:30:00,9.4,9.43,9.38,9.43,1148000.0,6.5896,6.6106,6.5756,6.6106,1148000.0
2008-03-14 11:35:00,9.43,9.49,9.42,9.47,554600.0,6.6106,6.6527,6.6036,6.6387,554600.0
2008-03-14 11:40:00,9.47,9.5,9.47,9.49,312000.0,6.6387,6.6597,6.6387,6.6527,312000.0
2008-03-14 11:45:00,9.49,9.57,9.49,9.54,725400.0,6.6527,6.7088,6.6527,6.6877,725400.0
2008-03-14 11:50:00,9.54,9.55,9.52,9.52,711000.0,6.6877,6.6948,6.6737,6.6737,711000.0
2008-03-14 11:55:00,9.53,9.54,9.51,9.53,455800.0,6.6807,6.6877,6.6667,6.6807,455800.0
2008-03-14 12:00:00,9.52,9.53,9.49,9.51,473000.0,6.6737,6.6807,6.6527,6.6667,473000.0
2008-03-14 12:05:00,9.51,9.55,9.49,9.51,573000.0,6.6667,6.6948,6.6527,6.6667,573000.0
2008-03-14 12:10:00,9.51,9.55,9.51,9.55,453000.0,6.6667,6.6948,6.6667,6.6948,453000.0
2008-03-14 12:15:00,9.55,9.55,9.51,9.53,274200.0,6.6948,6.6948,6.6667,6.6807,274200.0
2008-03-14 12:20:00,9.53,9.53,9.5,9.51,225600.0,6.6807,6.6807,6.6597,6.6667,225600.0
2008-03-14 12:25:00,9.51,9.54,9.51,9.53,334400.0,6.6667,6.6877,6.6667,6.6807,334400.0
2008-03-14 12:30:00,9.53,9.54,9.52,9.54,266000.0,6.6807,6.6877,6.6737,6.6877,266000.0
2008-03-14 12:35:00,9.53,9.56,9.52,9.54,564400.0,6.6807,6.7018,6.6737,6.6877,564400.0
2008-03-14 12:40:00,9.54,9.54,9.49,9.51,446800.0,6.6877,6.6877,6.6527,6.6667,446800.0
2008-03-14 12:45:00,9.51,9.53,9.48,9.53,471400.0,6.6667,6.6807,6.6457,6.6807,471400.0
2008-03-14 12:50:00,9.53,9.57,9.52,9.54,578600.0,6.6807,6.7088,6.6737,6.6877,578600.0
2008-03-14 12:55:00,9.54,9.55,9.51,9.53,344400.0,6.6877,6.6948,6.6667,6.6807,344400.0
2008-03-14 13:00:00,9.53,9.54,9.49,9.51,505400.0,6.6807,6.6877,6.6527,6.6667,505400.0
2008-03-14 13:05:00,9.51,9.52,9.49,9.5,597600.0,6.6667,6.6737,6.6527,6.6597,597600.0
2008-03-14 13:10:00,9.5,9.51,9.49,9.49,336000.0,6.6597,6.6667,6.6527,6.6527,336000.0
2008-03-14 13:15:00,9.49,9.53,9.49,9.5,369000.0,6.6527,6.6807,6.6527,6.6597,369000.0
2008-03-14 13:20:00,9.5,9.53,9.49,9.52,481000.0,6.6597,6.6807,6.6527,6.6737,481000.0
2008-03-14 13:25:00,9.52,9.53,9.51,9.52,401800.0,6.6737,6.6807,6.6667,6.6737,401800.0
2008-03-14 13:30:00,9.52,9.52,9.49,9.49,488800.0,6.6737,6.6737,6.6527,6.6527,488800.0
2008-03-14 13:35:00,9.49,9.52,9.49,9.51,288800.0,6.6527,6.6737,6.6527,6.6667,288800.0
2008-03-14 13:40:00,9.51,9.51,9.49,9.49,164200.0,6.6667,6.6667,6.6527,6.6527,164200.0
2008-03-14 13:45:00,9.49,9.52,9.49,9.52,278200.0,6.6527,6.6737,6.6527,6.6737,278200.0
2008-03-14 13:50:00,9.52,9.52,9.49,9.51,704800.0,6.6737,6.6737,6.6527,6.6667,704800.0
2008-03-14 13:55:00,9.51,9.51,9.47,9.47,700200.0,6.6667,6.6667,6.6387,6.6387,700200.0
2008-03-14 14:00:00,9.47,9.49,9.46,9.46,517000.0,6.6387,6.6527,6.6317,6.6317,517000.0
2008-03-14 14:05:00,9.46,9.48,9.45,9.47,295400.0,6.6317,6.6457,6.6247,6.6387,295400.0
2008-03-14 14:10:00,9.47,9.47,9.43,9.45,266000.0,6.6387,6.6387,6.6106,6.6247,266000.0
2008-03-14 14:15:00,9.45,9.49,9.45,9.48,690200.0,6.6247,6.6527,6.6247,6.6457,690200.0
2008-03-14 14:20:00,9.48,9.48,9.46,9.47,270400.0,6.6457,6.6457,6.6317,6.6387,270400.0
2008-03-14 14:25:00,9.47,9.47,9.44,9.45,535200.0,6.6387,6.6387,6.6176,6.6247,535200.0
2008-03-14 14:30:00,9.45,9.46,9.43,9.44,522400.0,6.6247,6.6317,6.6106,6.6176,522400.0
2008-03-14 14:35:00,9.44,9.44,9.4,9.4,544000.0,6.6176,6.6176,6.5896,6.5896,544000.0
2008-03-14 14:40:00,9.4,9.46,9.4,9.45,1119600.0,6.5896,6.6317,6.5896,6.6247,1119600.0
2008-03-14 14:45:00,9.45,9.46,9.4,9.43,625000.0,6.6247,6.6317,6.5896,6.6106,625000.0
2008-03-14 14:50:00,9.43,9.44,9.4,9.44,413400.0,6.6106,6.6176,6.5896,6.6176,413400.0
2008-03-14 14:55:00,9.44,9.46,9.42,9.44,600200.0,6.6176,6.6317,6.6036,6.6176,600200.0
2008-03-14 15:00:00,9.44,9.46,9.42,9.46,524400.0,6.6176,6.6317,6.6036,6.6317,524400.0
2008-03-14 15:05:00,9.45,9.47,9.43,9.46,533400.0,6.6247,6.6387,6.6106,6.6317,533400.0
2008-03-14 15:10:00,9.47,9.51,9.44,9.49,928400.0,6.6387,6.6667,6.6176,6.6527,928400.0
2008-03-14 15:15:00,9.5,9.59,9.49,9.55,967800.0,6.6597,6.7228,6.6527,6.6948,967800.0
2008-03-14 15:20:00,9.56,9.58,9.54,9.56,1560600.0,6.7018,6.7158,6.6877,6.7018,1560600.0
2008-03-14 15:25:00,9.56,9.6,9.56,9.56,1494200.0,6.7018,6.7298,6.7018,6.7018,1494200.0
2008-03-14 15:30:00,9.56,9.56,9.52,9.53,1663200.0,6.7018,6.7018,6.6737,6.6807,1663200.0
2008-03-14 15:35:00,9.53,9.56,9.52,9.54,1051000.0,6.6807,6.7018,6.6737,6.6877,1051000.0
2008-03-14 15:40:00,9.54,9.54,9.48,9.49,1005800.0,6.6877,6.6877,6.6457,6.6527,1005800.0
2008-03-14 15:45:00,9.48,9.5,9.44,9.47,2392800.0,6.6457,6.6597,6.6176,6.6387,2392800.0
2008-03-14 15:50:00,9.47,9.48,9.44,9.47,2124400.0,6.6387,6.6457,6.6176,6.6387,2124400.0
2008-03-14 15:55:00,9.47,9.51,9.46,9.47,2249400.0,6.6387,6.6667,6.6317,6.6387,2249400.0
2008-03-17 09:30:00,9.51,9.65,9.37,9.4,1544800.0,6.6667,6.7649,6.5686,6.5896,1544800.0
2008-03-17 09:35:00,9.4,9.43,9.32,9.33,1167000.0,6.5896,6.6106,6.5335,6.5405,1167000.0
2008-03-17 09:40:00,9.33,9.34,9.24,9.26,1140400.0,6.5405,6.5475,6.4774,6.4915,1140400.0
2008-03-17 09:45:00,9.26,9.28,9.23,9.28,1662800.0,6.4915,6.5055,6.4704,6.5055,1662800.0
2008-03-17 09:50:00,9.28,9.38,9.28,9.37,827400.0,6.5055,6.5756,6.5055,6.5686,827400.0
2008-03-17 09:55:00,9.37,9.4,9.36,9.38,975400.0,6.5686,6.5896,6.5616,6.5756,975400.0
2008-03-17 10:00:00,9.38,9.4,9.34,9.36,911600.0,6.5756,6.5896,6.5475,6.5616,911600.0
2008-03-17 10:05:00,9.37,9.38,9.34,9.38,779000.0,6.5686,6.5756,6.5475,6.5756,779000.0
2008-03-17 10:10:00,9.38,9.4,9.37,9.38,661000.0,6.5756,6.5896,6.5686,6.5756,661000.0
2008-03-17 10:15:00,9.38,9.44,9.38,9.43,430000.0,6.5756,6.6176,6.5756,6.6106,430000.0
2008-03-17 10:20:00,9.43,9.47,9.42,9.45,394000.0,6.6106,6.6387,6.6036,6.6247,394000.0
2008-03-17 10:25:00,9.45,9.51,9.45,9.45,815000.0,6.6247,6.6667,6.6247,6.6247,815000.0
2008-03-17 10:30:00,9.44,9.46,9.41,9.41,246200.0,6.6176,6.6317,6.5966,6.5966,246200.0
2008-03-17 10:35:00,9.41,9.43,9.38,9.43,276400.0,6.5966,6.6106,6.5756,6.6106,276400.0
2008-03-17 10:40:00,9.43,9.47,9.43,9.46,575000.0,6.6106,6.6387,6.6106,6.6317,575000.0
2008-03-17 10:45:00,9.46,9.47,9.41,9.44,458200.0,6.6317,6.6387,6.5966,6.6176,458200.0
2008-03-17 10:50:00,9.45,9.49,9.43,9.43,575800.0,6.6247,6.6527,6.6106,6.6106,575800.0
2008-03-17 10:55:00,9.43,9.45,9.38,9.38,503600.0,6.6106,6.6247,6.5756,6.5756,503600.0
2008-03-17 11:00:00,9.39,9.39,9.37,9.38,425000.0,6.5826,6.5826,6.5686,6.5756,425000.0
2008-03-17 11:05:00,9.38,9.4,9.37,9.38,384400.0,6.5756,6.5896,6.5686,6.5756,384400.0
2008-03-17 11:10:00,9.38,9.4,9.36,9.38,509600.0,6.5756,6.5896,6.5616,6.5756,509600.0
2008-03-17 11:15:00,9.38,9.38,9.33,9.36,535000.0,6.5756,6.5756,6.5405,6.5616,535000.0
2008-03-17 11:20:00,9.36,9.37,9.33,9.33,326000.0,6.5616,6.5686,6.5405,6.5405,326000.0
2008-03-17 11:25:00,9.34,9.36,9.31,9.33,488000.0,6.5475,6.5616,6.5265,6.5405,488000.0
2008-03-17 11:30:00,9.33,9.36,9.33,9.36,200400.0,6.5405,6.5616,6.5405,6.5616,200400.0
2008-03-17 11:35:00,9.36,9.37,9.33,9.36,489400.0,6.5616,6.5686,6.5405,6.5616,489400.0
2008-03-17 11:40:00,9.36,9.37,9.34,9.35,343800.0,6.5616,6.5686,6.5475,6.5546,343800.0
2008-03-17 11:45:00,9.35,9.38,9.35,9.37,295800.0,6.5546,6.5756,6.5546,6.5686,295800.0
2008-03-17 11:50:00,9.37,9.38,9.35,9.35,147200.0,6.5686,6.5756,6.5546,6.5546,147200.0
2008-03-17 11:55:00,9.35,9.35,9.31,9.31,403400.0,6.5546,6.5546,6.5265,6.5265,403400.0
2008-03-17 12:00:00,9.31,9.31,9.29,9.3,563400.0,6.5265,6.5265,6.5125,6.5195,563400.0
2008-03-17 12:05:00,9.3,9.34,9.3,9.33,355600.0,6.5195,6.5475,6.5195,6.5405,355600.0
2008-03-17 12:10:00,9.33,9.35,9.31,9.35,276800.0,6.5405,6.5546,6.5265,6.5546,276800.0
2008-03-17 12:15:00,9.35,9.35,9.33,9.35,220000.0,6.5546,6.5546,6.5405,6.5546,220000.0
2008-03-17 12:20:00,9.35,9.35,9.3,9.31,371200.0,6.5546,6.5546,6.5195,6.5265,371200.0
2008-03-17 12:25:00,9.31,9.33,9.3,9.32,284000.0,6.5265,6.5405,6.5195,6.5335,284000.0
2008-03-17 12:30:00,9.32,9.33,9.31,9.31,363400.0,6.5335,6.5405,6.5265,6.5265,363400.0
2008-03-17 12:35:00,9.31,9.36,9.31,9.34,364200.0,6.5265,6.5616,6.5265,6.5475,364200.0
2008-03-17 12:40:00,9.34,9.36,9.33,9.34,236800.0,6.5475,6.5616,6.5405,6.5475,236800.0
2008-03-17 12:45:00,9.34,9.38,9.34,9.37,271400.0,6.5475,6.5756,6.5475,6.5686,271400.0
2008-03-17 12:50:00,9.37,9.38,9.36,9.36,274800.0,6.5686,6.5756,6.5616,6.5616,274800.0
2008-03-17 12:55:00,9.36,9.38,9.35,9.35,384000.0,6.5616,6.5756,6.5546,6.5546,384000.0
2008-03-17 13:00:00,9.35,9.36,9.34,9.35,147800.0,6.5546,6.5616,6.5475,6.5546,147800.0
2008-03-17 13:05:00,9.35,9.35,9.31,9.33,418200.0,6.5546,6.5546,6.5265,6.5405,418200.0
2008-03-17 13:10:00,9.33,9.35,9.33,9.34,196400.0,6.5405,6.5546,6.5405,6.5475,196400.0
2008-03-17 13:15:00,9.34,9.35,9.31,9.33,328800.0,6.5475,6.5546,6.5265,6.5405,328800.0
2008-03-17 13:20:00,9.33,9.34,9.3,9.33,637400.0,6.5405,6.5475,6.5195,6.5405,637400.0
2008-03-17 13:25:00,9.34,9.36,9.31,9.35,500600.0,6.5475,6.5616,6.5265,6.5546,500600.0
2008-03-17 13:30:00,9.34,9.36,9.33,9.35,407400.0,6.5475,6.5616,6.5405,6.5546,407400.0
2008-03-17 13:35:00,9.35,9.35,9.33,9.35,483000.0,6.5546,6.5546,6.5405,6.5546,483000.0
2008-03-17 13:40:00,9.35,9.38,9.34,9.37,398000.0,6.5546,6.5756,6.5475,6.5686,398000.0
2008-03-17 13:45:00,9.38,9.39,9.36,9.38,478400.0,6.5756,6.5826,6.5616,6.5756,478400.0
2008-03-17 13:50:00,9.38,9.4,9.37,9.38,311400.0,6.5756,6.5896,6.5686,6.5756,311400.0
2008-03-17 13:55:00,9.38,9.42,9.38,9.42,437000.0,6.5756,6.6036,6.5756,6.6036,437000.0
2008-03-17 14:00:00,9.41,9.43,9.4,9.43,628400.0,6.5966,6.6106,6.5896,6.6106,628400.0
2008-03-17 14:05:00,9.43,9.46,9.4,9.44,744200.0,6.6106,6.6317,6.5896,6.6176,744200.0
2008-03-17 14:10:00,9.44,9.45,9.42,9.43,433000.0,6.6176,6.6247,6.6036,6.6106,433000.0
2008-03-17 14:15:00,9.43,9.43,9.4,9.4,276400.0,6.6106,6.6106,6.5896,6.5896,276400.0
2008-03-17 14:20:00,9.4,9.43,9.39,9.39,444800.0,6.5896,6.6106,6.5826,6.5826,444800.0
2008-03-17 14:25:00,9.39,9.39,9.36,9.37,436200.0,6.5826,6.5826,6.5616,6.5686,436200.0
2008-03-17 14:30:00,9.37,9.38,9.34,9.35,667000.0,6.5686,6.5756,6.5475,6.5546,667000.0
2008-03-17 14:35:00,9.35,9.4,9.35,9.38,413200.0,6.5546,6.5896,6.5546,6.5756,413200.0
2008-03-17 14:40:00,9.38,9.43,9.38,9.42,1117200.0,6.5756,6.6106,6.5756,6.6036,1117200.0
2008-03-17 14:45:00,9.42,9.45,9.4,9.4,407600.0,6.6036,6.6247,6.5896,6.5896,407600.0
2008-03-17 14:50:00,9.41,9.45,9.4,9.41,609600.0,6.5966,6.6247,6.5896,6.5966,609600.0
2008-03-17 14:55:00,9.4,9.46,9.4,9.42,810400.0,6.5896,6.6317,6.5896,6.6036,810400.0
2008-03-17 15:00:00,9.42,9.47,9.4,9.46,611400.0,6.6036,6.6387,6.5896,6.6317,611400.0
2008-03-17 15:05:00,9.46,9.52,9.46,9.49,1053800.0,6.6317,6.6737,6.6317,6.6527,1053800.0
2008-03-17 15:10:00,9.49,9.49,9.46,9.49,394200.0,6.6527,6.6527,6.6317,6.6527,394200.0
2008-03-17 15:15:00,9.49,9.5,9.47,9.49,273600.0,6.6527,6.6597,6.6387,6.6527,273600.0
2008-03-17 15:20:00,9.49,9.52,9.49,9.52,423200.0,6.6527,6.6737,6.6527,6.6737,423200.0
2008-03-17 15:25:00,9.52,9.54,9.49,9.49,661000.0,6.6737,6.6877,6.6527,6.6527,661000.0
2008-03-17 15:30:00,9.49,9.53,9.49,9.53,626800.0,6.6527,6.6807,6.6527,6.6807,626800.0
2008-03-17 15:35:00,9.53,9.55,9.51,9.53,889400.0,6.6807,6.6948,6.6667,6.6807,889400.0
2008-03-17 15:40:00,9.53,9.54,9.51,9.52,886200.0,6.6807,6.6877,6.6667,6.6737,886200.0
2008-03-17 15:45:00,9.52,9.52,9.48,9.49,1087200.0,6.6737,6.6737,6.6457,6.6527,1087200.0
2008-03-17 15:50:00,9.49,9.51,9.49,9.5,1511600.0,6.6527,6.6667,6.6527,6.6597,1511600.0
2008-03-17 15:55:00,9.5,9.51,9.43,9.43,1690400.0,6.6597,6.6667,6.6106,6.6106,1690400.0
2008-03-18 09:30:00,9.62,9.62,9.47,9.47,835800.0,6.7438,6.7438,6.6387,6.6387,835800.0
2008-03-18 09:35:00,9.47,9.51,9.45,9.5,767200.0,6.6387,6.6667,6.6247,6.6597,767200.0
2008-03-18 09:40:00,9.5,9.51,9.45,9.45,801800.0,6.6597,6.6667,6.6247,6.6247,801800.0
2008-03-18 09:45:00,9.45,9.47,9.44,9.46,629000.0,6.6247,6.6387,6.6176,6.6317,629000.0
2008-03-18 09:50:00,9.46,9.46,9.41,9.43,518200.0,6.6317,6.6317,6.5966,6.6106,518200.0
2008-03-18 09:55:00,9.43,9.44,9.39,9.41,1397600.0,6.6106,6.6176,6.5826,6.5966,1397600.0
2008-03-18 10:00:00,9.41,9.41,9.4,9.4,689800.0,6.5966,6.5966,6.5896,6.5896,689800.0
2008-03-18 10:05:00,9.4,9.4,9.38,9.4,435000.0,6.5896,6.5896,6.5756,6.5896,435000.0
2008-03-18 10:10:00,9.39,9.4,9.37,9.38,384600.0,6.5826,6.5896,6.5686,6.5756,384600.0
2008-03-18 10:15:00,9.38,9.38,9.34,9.35,776000.0,6.5756,6.5756,6.5475,6.5546,776000.0
2008-03-18 10:20:00,9.34,9.34,9.31,9.32,784000.0,6.5475,6.5475,6.5265,6.5335,784000.0
2008-03-18 10:25:00,9.32,9.34,9.31,9.33,686000.0,6.5335,6.5475,6.5265,6.5405,686000.0
2008-03-18 10:30:00,9.32,9.33,9.31,9.32,713400.0,6.5335,6.5405,6.5265,6.5335,713400.0
2008-03-18 10:35:00,9.31,9.32,9.29,9.3,503400.0,6.5265,6.5335,6.5125,6.5195,503400.0
2008-03-18 10:40:00,9.29,9.31,9.29,9.3,813800.0,6.5125,6.5265,6.5125,6.5195,813800.0
2008-03-18 10:45:00,9.3,9.3,9.27,9.29,704400.0,6.5195,6.5195,6.4985,6.5125,704400.0
2008-03-18 10:50:00,9.3,9.31,9.29,9.3,626400.0,6.5195,6.5265,6.5125,6.5195,626400.0
2008-03-18 10:55:00,9.3,9.31,9.28,9.29,619200.0,6.5195,6.5265,6.5055,6.5125,619200.0
2008-03-18 11:00:00,9.29,9.33,9.28,9.33,386000.0,6.5125,6.5405,6.5055,6.5405,386000.0
2008-03-18 11:05:00,9.33,9.35,9.32,9.33,670200.0,6.5405,6.5546,6.5335,6.5405,670200.0
2008-03-18 11:10:00,9.33,9.33,9.31,9.32,262800.0,6.5405,6.5405,6.5265,6.5335,262800.0
2008-03-18 11:15:00,9.32,9.33,9.31,9.31,438000.0,6.5335,6.5405,6.5265,6.5265,438000.0
2008-03-18 11:20:00,9.31,9.35,9.31,9.35,351000.0,6.5265,6.5546,6.5265,6.5546,351000.0
2008-03-18 11:25:00,9.35,9.37,9.35,9.36,504200.0,6.5546,6.5686,6.5546,6.5616,504200.0
2008-03-18 11:30:00,9.36,9.4,9.36,9.38,430000.0,6.5616,6.5896,6.5616,6.5756,430000.0
2008-03-18 11:35:00,9.38,9.39,9.36,9.37,419800.0,6.5756,6.5826,6.5616,6.5686,419800.0
2008-03-18 11:40:00,9.38,9.4,9.37,9.4,693400.0,6.5756,6.5896,6.5686,6.5896,693400.0
2008-03-18 11:45:00,9.4,9.41,9.38,9.4,607000.0,6.5896,6.5966,6.5756,6.5896,607000.0
2008-03-18 11:50:00,9.41,9.41,9.38,9.4,423400.0,6.5966,6.5966,6.5756,6.5896,423400.0
2008-03-18 11:55:00,9.4,9.4,9.38,9.4,535800.0,6.5896,6.5896,6.5756,6.5896,535800.0
2008-03-18 12:00:00,9.4,9.41,9.38,9.39,545000.0,6.5896,6.5966,6.5756,6.5826,545000.0
2008-03-18 12:05:00,9.39,9.44,9.38,9.42,1406600.0,6.5826,6.6176,6.5756,6.6036,1406600.0
2008-03-18 12:10:00,9.42,9.44,9.39,9.4,661600.0,6.6036,6.6176,6.5826,6.5896,661600.0
2008-03-18 12:15:00,9.4,9.43,9.4,9.43,257600.0,6.5896,6.6106,6.5896,6.6106,257600.0
2008-03-18 12:20:00,9.43,9.44,9.43,9.43,114800.0,6.6106,6.6176,6.6106,6.6106,114800.0
2008-03-18 12:25:00,9.43,9.44,9.41,9.43,298600.0,6.6106,6.6176,6.5966,6.6106,298600.0
2008-03-18 12:30:00,9.43,9.45,9.42,9.44,246600.0,6.6106,6.6247,6.6036,6.6176,246600.0
2008-03-18 12:35:00,9.44,9.48,9.44,9.48,844800.0,6.6176,6.6457,6.6176,6.6457,844800.0
2008-03-18 12:40:00,9.47,9.49,9.47,9.49,353600.0,6.6387,6.6527,6.6387,6.6527,353600.0
2008-03-18 12:45:00,9.49,9.51,9.49,9.49,653800.0,6.6527,6.6667,6.6527,6.6527,653800.0
2008-03-18 12:50:00,9.49,9.52,9.49,9.5,367000.0,6.6527,6.6737,6.6527,6.6597,367000.0
2008-03-18 12:55:00,9.51,9.51,9.47,9.47,325600.0,6.6667,6.6667,6.6387,6.6387,325600.0
2008-03-18 13:00:00,9.47,9.49,9.46,9.49,312400.0,6.6387,6.6527,6.6317,6.6527,312400.0
2008-03-18 13:05:00,9.49,9.49,9.48,9.49,323800.0,6.6527,6.6527,6.6457,6.6527,323800.0
2008-03-18 13:10:00,9.49,9.5,9.49,9.5,376000.0,6.6527,6.6597,6.6527,6.6597,376000.0
2008-03-18 13:15:00,9.5,9.53,9.49,9.52,487600.0,6.6597,6.6807,6.6527,6.6737,487600.0
2008-03-18 13:20:00,9.52,9.54,9.52,9.52,355400.0,6.6737,6.6877,6.6737,6.6737,355400.0
2008-03-18 13:25:00,9.52,9.53,9.51,9.53,224200.0,6.6737,6.6807,6.6667,6.6807,224200.0
2008-03-18 13:30:00,9.53,9.55,9.52,9.55,412400.0,6.6807,6.6948,6.6737,6.6948,412400.0
2008-03-18 13:35:00,9.55,9.56,9.54,9.55,743800.0,6.6948,6.7018,6.6877,6.6948,743800.0
2008-03-18 13:40:00,9.55,9.56,9.54,9.56,832800.0,6.6948,6.7018,6.6877,6.7018,832800.0
2008-03-18 13:45:00,9.56,9.59,9.56,9.58,467800.0,6.7018,6.7228,6.7018,6.7158,467800.0
2008-03-18 13:50:00,9.58,9.59,9.58,9.59,211000.0,6.7158,6.7228,6.7158,6.7228,211000.0
2008-03-18 13:55:00,9.58,9.6,9.58,9.59,668200.0,6.7158,6.7298,6.7158,6.7228,668200.0
2008-03-18 14:00:00,9.59,9.59,9.56,9.56,486600.0,6.7228,6.7228,6.7018,6.7018,486600.0
2008-03-18 14:05:00,9.56,9.58,9.56,9.58,505000.0,6.7018,6.7158,6.7018,6.7158,505000.0
2008-03-18 14:10:00,9.57,9.6,9.52,9.53,863200.0,6.7088,6.7298,6.6737,6.6807,863200.0
2008-03-18 14:15:00,9.52,9.56,9.48,9.55,1911200.0,6.6737,6.7018,6.6457,6.6948,1911200.0
2008-03-18 14:20:00,9.54,9.58,9.53,9.56,1335600.0,6.6877,6.7158,6.6807,6.7018,1335600.0
2008-03-18 14:25:00,9.56,9.56,9.51,9.53,986600.0,6.7018,6.7018,6.6667,6.6807,986600.0
2008-03-18 14:30:00,9.53,9.54,9.47,9.47,1192800.0,6.6807,6.6877,6.6387,6.6387,1192800.0
2008-03-18 14:35:00,9.47,9.52,9.47,9.51,1737000.0,6.6387,6.6737,6.6387,6.6667,1737000.0
2008-03-18 14:40:00,9.5,9.56,9.5,9.53,1108000.0,6.6597,6.7018,6.6597,6.6807,1108000.0
2008-03-18 14:45:00,9.53,9.6,9.53,9.56,787000.0,6.6807,6.7298,6.6807,6.7018,787000.0
2008-03-18 14:50:00,9.56,9.62,9.56,9.6,677800.0,6.7018,6.7438,6.7018,6.7298,677800.0
2008-03-18 14:55:00,9.61,9.65,9.6,9.65,818000.0,6.7368,6.7649,6.7298,6.7649,818000.0
2008-03-18 15:00:00,9.64,9.65,9.61,9.62,709400.0,6.7578,6.7649,6.7368,6.7438,709400.0
2008-03-18 15:05:00,9.62,9.63,9.61,9.62,601600.0,6.7438,6.7508,6.7368,6.7438,601600.0
2008-03-18 15:10:00,9.63,9.63,9.6,9.62,464600.0,6.7508,6.7508,6.7298,6.7438,464600.0
2008-03-18 15:15:00,9.62,9.64,9.61,9.63,646000.0,6.7438,6.7578,6.7368,6.7508,646000.0
2008-03-18 15:20:00,9.63,9.67,9.63,9.67,728800.0,6.7508,6.7789,6.7508,6.7789,728800.0
2008-03-18 15:25:00,9.67,9.69,9.65,9.65,782600.0,6.7789,6.7929,6.7649,6.7649,782600.0
2008-03-18 15:30:00,9.65,9.7,9.65,9.68,900000.0,6.7649,6.7999,6.7649,6.7859,900000.0
2008-03-18 15:35:00,9.67,9.7,9.67,9.7,489000.0,6.7789,6.7999,6.7789,6.7999,489000.0
2008-03-18 15:40:00,9.69,9.74,9.69,9.73,1121800.0,6.7929,6.828,6.7929,6.8209,1121800.0
2008-03-18 15:45:00,9.73,9.74,9.7,9.7,1138200.0,6.8209,6.828,6.7999,6.7999,1138200.0
2008-03-18 15:50:00,9.7,9.76,9.7,9.7,2799200.0,6.7999,6.842,6.7999,6.7999,2799200.0
2008-03-18 15:55:00,9.7,9.72,9.69,9.72,3070000.0,6.7999,6.8139,6.7929,6.8139,3070000.0
2008-03-19 09:30:00,9.81,9.88,9.81,9.88,1058600.0,6.877,6.9261,6.877,6.9261,1058600.0
2008-03-19 09:35:00,9.87,9.88,9.79,9.82,863800.0,6.9191,6.9261,6.863,6.884,863800.0
2008-03-19 09:40:00,9.82,9.84,9.8,9.84,1040200.0,6.884,6.8981,6.87,6.8981,1040200.0
2008-03-19 09:45:00,9.84,9.84,9.8,9.81,993800.0,6.8981,6.8981,6.87,6.877,993800.0
2008-03-19 09:50:00,9.81,9.83,9.79,9.8,805400.0,6.877,6.891,6.863,6.87,805400.0
2008-03-19 09:55:00,9.79,9.81,9.76,9.77,769400.0,6.863,6.877,6.842,6.849,769400.0
2008-03-19 10:00:00,9.76,9.83,9.76,9.83,532200.0,6.842,6.891,6.842,6.891,532200.0
2008-03-19 10:05:00,9.83,9.84,9.81,9.82,475600.0,6.891,6.8981,6.877,6.884,475600.0
2008-03-19 10:10:00,9.82,9.84,9.78,9.78,792200.0,6.884,6.8981,6.856,6.856,792200.0
2008-03-19 10:15:00,9.79,9.81,9.78,9.8,864000.0,6.863,6.877,6.856,6.87,864000.0
2008-03-19 10:20:00,9.8,9.83,9.8,9.83,662800.0,6.87,6.891,6.87,6.891,662800.0
2008-03-19 10:25:00,9.83,9.83,9.8,9.8,440800.0,6.891,6.891,6.87,6.87,440800.0
2008-03-19 10:30:00,9.8,9.81,9.77,9.77,827600.0,6.87,6.877,6.849,6.849,827600.0
2008-03-19 10:35:00,9.77,9.78,9.74,9.76,575000.0,6.849,6.856,6.828,6.842,575000.0
2008-03-19 10:40:00,9.75,9.79,9.75,9.79,349800.0,6.835,6.863,6.835,6.863,349800.0
2008-03-19 10:45:00,9.79,9.83,9.79,9.83,495000.0,6.863,6.891,6.863,6.891,495000.0
2008-03-19 10:50:00,9.83,9.85,9.81,9.81,462400.0,6.891,6.9051,6.877,6.877,462400.0
2008-03-19 10:55:00,9.82,9.83,9.8,9.83,406600.0,6.884,6.891,6.87,6.891,406600.0
2008-03-19 11:00:00,9.82,9.88,9.81,9.88,604800.0,6.884,6.9261,6.877,6.9261,604800.0
2008-03-19 11:05:00,9.88,9.92,9.88,9.9,683000.0,6.9261,6.9541,6.9261,6.9401,683000.0
2008-03-19 11:10:00,9.9,9.91,9.88,9.9,447000.0,6.9401,6.9471,6.9261,6.9401,447000.0
2008-03-19 11:15:00,9.9,9.9,9.88,9.9,466400.0,6.9401,6.9401,6.9261,6.9401,466400.0
2008-03-19 11:20:00,9.9,9.93,9.89,9.93,632000.0,6.9401,6.9611,6.9331,6.9611,632000.0
2008-03-19 11:25:00,9.93,9.95,9.92,9.94,587600.0,6.9611,6.9752,6.9541,6.9682,587600.0
2008-03-19 11:30:00,9.94,9.95,9.91,9.92,420600.0,6.9682,6.9752,6.9471,6.9541,420600.0
2008-03-19 11:35:00,9.92,9.94,9.91,9.93,605800.0,6.9541,6.9682,6.9471,6.9611,605800.0
2008-03-19 11:40:00,9.93,9.94,9.9,9.9,360800.0,6.9611,6.9682,6.9401,6.9401,360800.0
2008-03-19 11:45:00,9.9,9.91,9.88,9.9,418600.0,6.9401,6.9471,6.9261,6.9401,418600.0
2008-03-19 11:50:00,9.9,9.93,9.9,9.92,305000.0,6.9401,6.9611,6.9401,6.9541,305000.0
2008-03-19 11:55:00,9.92,9.95,9.89,9.89,528200.0,6.9541,6.9752,6.9331,6.9331,528200.0
2008-03-19 12:00:00,9.89,9.9,9.88,9.9,362400.0,6.9331,6.9401,6.9261,6.9401,362400.0
2008-03-19 12:05:00,9.9,9.92,9.88,9.91,288200.0,6.9401,6.9541,6.9261,6.9471,288200.0
2008-03-19 12:10:00,9.91,9.93,9.87,9.87,276400.0,6.9471,6.9611,6.9191,6.9191,276400.0
2008-03-19 12:15:00,9.87,9.89,9.85,9.88,396600.0,6.9191,6.9331,6.9051,6.9261,396600.0
2008-03-19 12:20:00,9.88,9.89,9.85,9.86,378600.0,6.9261,6.9331,6.9051,6.9121,378600.0
2008-03-19 12:25:00,9.85,9.87,9.83,9.84,578800.0,6.9051,6.9191,6.891,6.8981,578800.0
2008-03-19 12:30:00,9.84,9.86,9.83,9.85,362600.0,6.8981,6.9121,6.891,6.9051,362600.0
2008-03-19 12:35:00,9.85,9.86,9.82,9.83,310600.0,6.9051,6.9121,6.884,6.891,310600.0
2008-03-19 12:40:00,9.83,9.84,9.81,9.82,302400.0,6.891,6.8981,6.877,6.884,302400.0
2008-03-19 12:45:00,9.81,9.84,9.81,9.84,347600.0,6.877,6.8981,6.877,6.8981,347600.0
2008-03-19 12:50:00,9.84,9.86,9.84,9.86,294800.0,6.8981,6.9121,6.8981,6.9121,294800.0
2008-03-19 12:55:00,9.86,9.86,9.8,9.81,480800.0,6.9121,6.9121,6.87,6.877,480800.0
2008-03-19 13:00:00,9.81,9.81,9.79,9.8,432800.0,6.877,6.877,6.863,6.87,432800.0
2008-03-19 13:05:00,9.81,9.83,9.8,9.81,623400.0,6.877,6.891,6.87,6.877,623400.0
2008-03-19 13:10:00,9.81,9.81,9.8,9.8,624600.0,6.877,6.877,6.87,6.87,624600.0
2008-03-19 13:15:00,9.8,9.83,9.78,9.83,540200.0,6.87,6.891,6.856,6.891,540200.0
2008-03-19 13:20:00,9.83,9.85,9.81,9.83,402400.0,6.891,6.9051,6.877,6.891,402400.0
2008-03-19 13:25:00,9.83,9.83,9.8,9.81,471200.0,6.891,6.891,6.87,6.877,471200.0
2008-03-19 13:30:00,9.81,9.81,9.8,9.81,365800.0,6.877,6.877,6.87,6.877,365800.0
2008-03-19 13:35:00,9.81,9.82,9.8,9.81,453200.0,6.877,6.884,6.87,6.877,453200.0
2008-03-19 13:40:00,9.8,9.82,9.78,9.82,353600.0,6.87,6.884,6.856,6.884,353600.0
2008-03-19 13:45:00,9.82,9.83,9.81,9.81,281800.0,6.884,6.891,6.877,6.877,281800.0
2008-03-19 13:50:00,9.81,9.81,9.77,9.79,614600.0,6.877,6.877,6.849,6.863,614600.0
2008-03-19 13:55:00,9.79,9.79,9.77,9.77,294200.0,6.863,6.863,6.849,6.849,294200.0
2008-03-19 14:00:00,9.77,9.79,9.75,9.75,409200.0,6.849,6.863,6.835,6.835,409200.0
2008-03-19 14:05:00,9.75,9.77,9.74,9.76,331600.0,6.835,6.849,6.828,6.842,331600.0
2008-03-19 14:10:00,9.77,9.79,9.74,9.79,621600.0,6.849,6.863,6.828,6.863,621600.0
2008-03-19 14:15:00,9.79,9.81,9.76,9.8,951800.0,6.863,6.877,6.842,6.87,951800.0
2008-03-19 14:20:00,9.8,9.85,9.8,9.83,708200.0,6.87,6.9051,6.87,6.891,708200.0
2008-03-19 14:25:00,9.82,9.83,9.8,9.81,499600.0,6.884,6.891,6.87,6.877,499600.0
2008-03-19 14:30:00,9.8,9.81,9.78,9.78,360400.0,6.87,6.877,6.856,6.856,360400.0
2008-03-19 14:35:00,9.78,9.8,9.76,9.77,799400.0,6.856,6.87,6.842,6.849,799400.0
2008-03-19 14:40:00,9.77,9.77,9.75,9.76,362000.0,6.849,6.849,6.835,6.842,362000.0
2008-03-19 14:45:00,9.77,9.78,9.75,9.75,183600.0,6.849,6.856,6.835,6.835,183600.0
2008-03-19 14:50:00,9.75,9.8,9.75,9.8,440800.0,6.835,6.87,6.835,6.87,440800.0
2008-03-19 14:55:00,9.8,9.81,9.79,9.8,386600.0,6.87,6.877,6.863,6.87,386600.0
2008-03-19 15:00:00,9.8,9.82,9.8,9.81,761000.0,6.87,6.884,6.87,6.877,761000.0
2008-03-19 15:05:00,9.81,9.84,9.8,9.84,497600.0,6.877,6.8981,6.87,6.8981,497600.0
2008-03-19 15:10:00,9.84,9.85,9.8,9.81,337600.0,6.8981,6.9051,6.87,6.877,337600.0
2008-03-19 15:15:00,9.81,9.81,9.78,9.78,532200.0,6.877,6.877,6.856,6.856,532200.0
2008-03-19 15:20:00,9.78,9.8,9.74,9.75,972800.0,6.856,6.87,6.828,6.835,972800.0
2008-03-19 15:25:00,9.75,9.75,9.72,9.72,787600.0,6.835,6.835,6.8139,6.8139,787600.0
2008-03-19 15:30:00,9.72,9.76,9.72,9.74,959000.0,6.8139,6.842,6.8139,6.828,959000.0
2008-03-19 15:35:00,9.74,9.74,9.71,9.71,1739200.0,6.828,6.828,6.8069,6.8069,1739200.0
2008-03-19 15:40:00,9.71,9.72,9.71,9.72,792000.0,6.8069,6.8139,6.8069,6.8139,792000.0
2008-03-19 15:45:00,9.72,9.73,9.7,9.72,1093800.0,6.8139,6.8209,6.7999,6.8139,1093800.0
2008-03-19 15:50:00,9.72,9.72,9.67,9.67,1821000.0,6.8139,6.8139,6.7789,6.7789,1821000.0
2008-03-19 15:55:00,9.68,9.7,9.65,9.65,1382600.0,6.7859,6.7999,6.7649,6.7649,1382600.0
2008-03-20 09:30:00,9.74,9.74,9.52,9.66,10592200.0,6.828,6.828,6.6737,6.7719,10592200.0
2008-03-20 09:35:00,9.66,9.66,9.57,9.59,662000.0,6.7719,6.7719,6.7088,6.7228,662000.0
2008-03-20 09:40:00,9.6,9.6,9.53,9.55,701400.0,6.7298,6.7298,6.6807,6.6948,701400.0
2008-03-20 09:45:00,9.55,9.59,9.55,9.59,708800.0,6.6948,6.7228,6.6948,6.7228,708800.0
2008-03-20 09:50:00,9.59,9.61,9.56,9.61,735000.0,6.7228,6.7368,6.7018,6.7368,735000.0
2008-03-20 09:55:00,9.61,9.66,9.61,9.65,637000.0,6.7368,6.7719,6.7368,6.7649,637000.0
2008-03-20 10:00:00,9.65,9.7,9.64,9.65,1076600.0,6.7649,6.7999,6.7578,6.7649,1076600.0
2008-03-20 10:05:00,9.65,9.67,9.62,9.62,613200.0,6.7649,6.7789,6.7438,6.7438,613200.0
2008-03-20 10:10:00,9.62,9.65,9.62,9.64,698600.0,6.7438,6.7649,6.7438,6.7578,698600.0
2008-03-20 10:15:00,9.63,9.66,9.63,9.64,490000.0,6.7508,6.7719,6.7508,6.7578,490000.0
2008-03-20 10:20:00,9.64,9.67,9.63,9.65,418000.0,6.7578,6.7789,6.7508,6.7649,418000.0
2008-03-20 10:25:00,9.65,9.67,9.64,9.64,222200.0,6.7649,6.7789,6.7578,6.7578,222200.0
2008-03-20 10:30:00,9.64,9.68,9.63,9.66,359800.0,6.7578,6.7859,6.7508,6.7719,359800.0
2008-03-20 10:35:00,9.66,9.66,9.62,9.63,243800.0,6.7719,6.7719,6.7438,6.7508,243800.0
2008-03-20 10:40:00,9.63,9.68,9.63,9.67,449000.0,6.7508,6.7859,6.7508,6.7789,449000.0
2008-03-20 10:45:00,9.67,9.69,9.67,9.67,406800.0,6.7789,6.7929,6.7789,6.7789,406800.0
2008-03-20 10:50:00,9.67,9.69,9.67,9.69,236600.0,6.7789,6.7929,6.7789,6.7929,236600.0
2008-03-20 10:55:00,9.69,9.71,9.68,9.71,535800.0,6.7929,6.8069,6.7859,6.8069,535800.0
2008-03-20 11:00:00,9.71,9.71,9.7,9.71,340200.0,6.8069,6.8069,6.7999,6.8069,340200.0
2008-03-20 11:05:00,9.71,9.72,9.7,9.71,308200.0,6.8069,6.8139,6.7999,6.8069,308200.0
2008-03-20 11:10:00,9.72,9.72,9.68,9.7,244400.0,6.8139,6.8139,6.7859,6.7999,244400.0
2008-03-20 11:15:00,9.7,9.7,9.68,9.69,183600.0,6.7999,6.7999,6.7859,6.7929,183600.0
2008-03-20 11:20:00,9.68,9.73,9.68,9.72,403200.0,6.7859,6.8209,6.7859,6.8139,403200.0
2008-03-20 11:25:00,9.72,9.72,9.7,9.7,178800.0,6.8139,6.8139,6.7999,6.7999,178800.0
2008-03-20 11:30:00,9.7,9.7,9.68,9.68,182000.0,6.7999,6.7999,6.7859,6.7859,182000.0
2008-03-20 11:35:00,9.68,9.68,9.66,9.67,255000.0,6.7859,6.7859,6.7719,6.7789,255000.0
2008-03-20 11:40:00,9.67,9.68,9.67,9.67,331000.0,6.7789,6.7859,6.7789,6.7789,331000.0
2008-03-20 11:45:00,9.67,9.68,9.63,9.65,523400.0,6.7789,6.7859,6.7508,6.7649,523400.0
2008-03-20 11:50:00,9.65,9.65,9.62,9.62,606000.0,6.7649,6.7649,6.7438,6.7438,606000.0
2008-03-20 11:55:00,9.62,9.63,9.61,9.61,361800.0,6.7438,6.7508,6.7368,6.7368,361800.0
2008-03-20 12:00:00,9.61,9.67,9.61,9.67,421000.0,6.7368,6.7789,6.7368,6.7789,421000.0
2008-03-20 12:05:00,9.66,9.69,9.64,9.65,631200.0,6.7719,6.7929,6.7578,6.7649,631200.0
2008-03-20 12:10:00,9.65,9.66,9.63,9.63,705200.0,6.7649,6.7719,6.7508,6.7508,705200.0
2008-03-20 12:15:00,9.63,9.66,9.63,9.66,424000.0,6.7508,6.7719,6.7508,6.7719,424000.0
2008-03-20 12:20:00,9.66,9.68,9.65,9.65,448600.0,6.7719,6.7859,6.7649,6.7649,448600.0
2008-03-20 12:25:00,9.65,9.67,9.65,9.65,185000.0,6.7649,6.7789,6.7649,6.7649,185000.0
2008-03-20 12:30:00,9.66,9.67,9.62,9.62,305800.0,6.7719,6.7789,6.7438,6.7438,305800.0
2008-03-20 12:35:00,9.63,9.63,9.61,9.62,221800.0,6.7508,6.7508,6.7368,6.7438,221800.0
2008-03-20 12:40:00,9.62,9.64,9.62,9.62,336800.0,6.7438,6.7578,6.7438,6.7438,336800.0
2008-03-20 12:45:00,9.63,9.63,9.61,9.63,220600.0,6.7508,6.7508,6.7368,6.7508,220600.0
2008-03-20 12:50:00,9.63,9.63,9.62,9.63,398200.0,6.7508,6.7508,6.7438,6.7508,398200.0
2008-03-20 12:55:00,9.63,9.63,9.58,9.59,718600.0,6.7508,6.7508,6.7158,6.7228,718600.0
2008-03-20 13:00:00,9.59,9.62,9.58,9.6,351000.0,6.7228,6.7438,6.7158,6.7298,351000.0
2008-03-20 13:05:00,9.6,9.61,9.59,9.6,267600.0,6.7298,6.7368,6.7228,6.7298,267600.0
2008-03-20 13:10:00,9.6,9.6,9.58,9.58,188000.0,6.7298,6.7298,6.7158,6.7158,188000.0
2008-03-20 13:15:00,9.58,9.59,9.56,9.59,324400.0,6.7158,6.7228,6.7018,6.7228,324400.0
2008-03-20 13:20:00,9.58,9.62,9.58,9.62,330000.0,6.7158,6.7438,6.7158,6.7438,330000.0
2008-03-20 13:25:00,9.62,9.63,9.61,9.62,233800.0,6.7438,6.7508,6.7368,6.7438,233800.0
2008-03-20 13:30:00,9.62,9.65,9.61,9.64,428200.0,6.7438,6.7649,6.7368,6.7578,428200.0
2008-03-20 13:35:00,9.65,9.66,9.63,9.66,771200.0,6.7649,6.7719,6.7508,6.7719,771200.0
2008-03-20 13:40:00,9.65,9.66,9.63,9.65,279200.0,6.7649,6.7719,6.7508,6.7649,279200.0
2008-03-20 13:45:00,9.65,9.69,9.65,9.66,746400.0,6.7649,6.7929,6.7649,6.7719,746400.0
2008-03-20 13:50:00,9.65,9.68,9.65,9.68,292000.0,6.7649,6.7859,6.7649,6.7859,292000.0
2008-03-20 13:55:00,9.68,9.68,9.64,9.65,344600.0,6.7859,6.7859,6.7578,6.7649,344600.0
2008-03-20 14:00:00,9.65,9.66,9.63,9.65,469800.0,6.7649,6.7719,6.7508,6.7649,469800.0
2008-03-20 14:05:00,9.64,9.67,9.63,9.65,299000.0,6.7578,6.7789,6.7508,6.7649,299000.0
2008-03-20 14:10:00,9.65,9.67,9.64,9.65,449600.0,6.7649,6.7789,6.7578,6.7649,449600.0
2008-03-20 14:15:00,9.65,9.67,9.61,9.63,575600.0,6.7649,6.7789,6.7368,6.7508,575600.0
2008-03-20 14:20:00,9.63,9.63,9.63,9.63,176800.0,6.7508,6.7508,6.7508,6.7508,176800.0
2008-03-20 14:25:00,9.63,9.65,9.63,9.65,265800.0,6.7508,6.7649,6.7508,6.7649,265800.0
2008-03-20 14:30:00,9.64,9.67,9.63,9.67,325400.0,6.7578,6.7789,6.7508,6.7789,325400.0
2008-03-20 14:35:00,9.67,9.7,9.67,9.7,541600.0,6.7789,6.7999,6.7789,6.7999,541600.0
2008-03-20 14:40:00,9.7,9.7,9.65,9.66,420000.0,6.7999,6.7999,6.7649,6.7719,420000.0
2008-03-20 14:45:00,9.66,9.68,9.65,9.67,435400.0,6.7719,6.7859,6.7649,6.7789,435400.0
2008-03-20 14:50:00,9.67,9.68,9.65,9.67,509600.0,6.7789,6.7859,6.7649,6.7789,509600.0
2008-03-20 14:55:00,9.67,9.67,9.65,9.67,415200.0,6.7789,6.7789,6.7649,6.7789,415200.0
2008-03-20 15:00:00,9.66,9.69,9.66,9.69,444400.0,6.7719,6.7929,6.7719,6.7929,444400.0
2008-03-20 15:05:00,9.69,9.7,9.67,9.68,684200.0,6.7929,6.7999,6.7789,6.7859,684200.0
2008-03-20 15:10:00,9.68,9.69,9.67,9.69,410400.0,6.7859,6.7929,6.7789,6.7929,410400.0
2008-03-20 15:15:00,9.68,9.69,9.67,9.68,842600.0,6.7859,6.7929,6.7789,6.7859,842600.0
2008-03-20 15:20:00,9.68,9.7,9.67,9.69,517000.0,6.7859,6.7999,6.7789,6.7929,517000.0
2008-03-20 15:25:00,9.7,9.7,9.65,9.65,849200.0,6.7999,6.7999,6.7649,6.7649,849200.0
2008-03-20 15:30:00,9.65,9.67,9.65,9.65,751200.0,6.7649,6.7789,6.7649,6.7649,751200.0
2008-03-20 15:35:00,9.65,9.67,9.63,9.65,908000.0,6.7649,6.7789,6.7508,6.7649,908000.0
2008-03-20 15:40:00,9.65,9.67,9.63,9.65,944800.0,6.7649,6.7789,6.7508,6.7649,944800.0
2008-03-20 15:45:00,9.66,9.68,9.65,9.66,1253600.0,6.7719,6.7859,6.7649,6.7719,1253600.0
2008-03-20 15:50:00,9.65,9.7,9.65,9.69,1302000.0,6.7649,6.7999,6.7649,6.7929,1302000.0
2008-03-20 15:55:00,9.69,9.7,9.66,9.66,3013000.0,6.7929,6.7999,6.7719,6.7719,3013000.0
2008-03-24 09:30:00,9.7,9.77,9.65,9.76,622600.0,6.7999,6.849,6.7649,6.842,622600.0
2008-03-24 09:35:00,9.76,9.79,9.72,9.79,673400.0,6.842,6.863,6.8139,6.863,673400.0
2008-03-24 09:40:00,9.79,9.81,9.78,9.8,613200.0,6.863,6.877,6.856,6.87,613200.0
2008-03-24 09:45:00,9.79,9.82,9.78,9.81,688200.0,6.863,6.884,6.856,6.877,688200.0
2008-03-24 09:50:00,9.81,9.83,9.74,9.74,688000.0,6.877,6.891,6.828,6.828,688000.0
2008-03-24 09:55:00,9.74,9.78,9.73,9.78,458200.0,6.828,6.856,6.8209,6.856,458200.0
2008-03-24 10:00:00,9.78,9.85,9.78,9.83,981400.0,6.856,6.9051,6.856,6.891,981400.0
2008-03-24 10:05:00,9.83,9.86,9.79,9.85,1108800.0,6.891,6.9121,6.863,6.9051,1108800.0
2008-03-24 10:10:00,9.85,9.9,9.85,9.88,671200.0,6.9051,6.9401,6.9051,6.9261,671200.0
2008-03-24 10:15:00,9.88,9.88,9.83,9.85,835600.0,6.9261,6.9261,6.891,6.9051,835600.0
2008-03-24 10:20:00,9.86,9.88,9.85,9.87,775000.0,6.9121,6.9261,6.9051,6.9191,775000.0
2008-03-24 10:25:00,9.87,9.9,9.87,9.88,814200.0,6.9191,6.9401,6.9191,6.9261,814200.0
2008-03-24 10:30:00,9.88,9.9,9.88,9.9,478800.0,6.9261,6.9401,6.9261,6.9401,478800.0
2008-03-24 10:35:00,9.9,9.92,9.88,9.9,461800.0,6.9401,6.9541,6.9261,6.9401,461800.0
2008-03-24 10:40:00,9.9,9.93,9.9,9.93,432800.0,6.9401,6.9611,6.9401,6.9611,432800.0
2008-03-24 10:45:00,9.92,9.93,9.88,9.9,429400.0,6.9541,6.9611,6.9261,6.9401,429400.0
2008-03-24 10:50:00,9.9,9.91,9.89,9.9,223200.0,6.9401,6.9471,6.9331,6.9401,223200.0
2008-03-24 10:55:00,9.9,9.92,9.89,9.9,506600.0,6.9401,6.9541,6.9331,6.9401,506600.0
2008-03-24 11:00:00,9.91,9.92,9.9,9.91,256800.0,6.9471,6.9541,6.9401,6.9471,256800.0
2008-03-24 11:05:00,9.91,9.92,9.89,9.9,596600.0,6.9471,6.9541,6.9331,6.9401,596600.0
2008-03-24 11:10:00,9.9,9.92,9.9,9.92,419400.0,6.9401,6.9541,6.9401,6.9541,419400.0
2008-03-24 11:15:00,9.92,9.92,9.91,9.91,257400.0,6.9541,6.9541,6.9471,6.9471,257400.0
2008-03-24 11:20:00,9.91,9.93,9.91,9.92,166200.0,6.9471,6.9611,6.9471,6.9541,166200.0
2008-03-24 11:25:00,9.93,9.95,9.92,9.95,230000.0,6.9611,6.9752,6.9541,6.9752,230000.0
2008-03-24 11:30:00,9.95,9.95,9.93,9.95,353600.0,6.9752,6.9752,6.9611,6.9752,353600.0
2008-03-24 11:35:00,9.94,9.97,9.94,9.96,200600.0,6.9682,6.9892,6.9682,6.9822,200600.0
2008-03-24 11:40:00,9.96,9.99,9.95,9.98,542400.0,6.9822,7.0032,6.9752,6.9962,542400.0
2008-03-24 11:45:00,9.98,9.99,9.93,9.94,534600.0,6.9962,7.0032,6.9611,6.9682,534600.0
2008-03-24 11:50:00,9.94,9.97,9.94,9.97,1131400.0,6.9682,6.9892,6.9682,6.9892,1131400.0
2008-03-24 11:55:00,9.97,9.98,9.97,9.98,318600.0,6.9892,6.9962,6.9892,6.9962,318600.0
2008-03-24 12:00:00,9.99,9.99,9.97,9.99,937200.0,7.0032,7.0032,6.9892,7.0032,937200.0
2008-03-24 12:05:00,9.99,9.99,9.97,9.99,851800.0,7.0032,7.0032,6.9892,7.0032,851800.0
2008-03-24 12:10:00,9.99,10.02,9.98,10.01,533200.0,7.0032,7.0242,6.9962,7.0172,533200.0
2008-03-24 12:15:00,10.0,10.04,10.0,10.03,172400.0,7.0102,7.0383,7.0102,7.0312,172400.0
2008-03-24 12:20:00,10.03,10.05,10.03,10.03,347000.0,7.0312,7.0453,7.0312,7.0312,347000.0
2008-03-24 12:25:00,10.03,10.06,10.02,10.06,337000.0,7.0312,7.0523,7.0242,7.0523,337000.0
2008-03-24 12:30:00,10.06,10.06,10.05,10.06,277600.0,7.0523,7.0523,7.0453,7.0523,277600.0
2008-03-24 12:35:00,10.05,10.06,10.05,10.05,204000.0,7.0453,7.0523,7.0453,7.0453,204000.0
2008-03-24 12:40:00,10.05,10.06,10.04,10.05,185200.0,7.0453,7.0523,7.0383,7.0453,185200.0
2008-03-24 12:45:00,10.05,10.05,10.05,10.05,53400.0,7.0453,7.0453,7.0453,7.0453,53400.0
2008-03-24 12:50:00,10.05,10.06,10.05,10.06,327400.0,7.0453,7.0523,7.0453,7.0523,327400.0
2008-03-24 12:55:00,10.06,10.06,10.05,10.05,301600.0,7.0523,7.0523,7.0453,7.0453,301600.0
2008-03-24 13:00:00,10.05,10.05,10.02,10.04,368000.0,7.0453,7.0453,7.0242,7.0383,368000.0
2008-03-24 13:05:00,10.04,10.04,10.02,10.04,322600.0,7.0383,7.0383,7.0242,7.0383,322600.0
2008-03-24 13:10:00,10.04,10.05,10.02,10.02,360600.0,7.0383,7.0453,7.0242,7.0242,360600.0
2008-03-24 13:15:00,10.03,10.05,10.03,10.05,133600.0,7.0312,7.0453,7.0312,7.0453,133600.0
2008-03-24 13:20:00,10.05,10.06,10.05,10.06,283600.0,7.0453,7.0523,7.0453,7.0523,283600.0
2008-03-24 13:25:00,10.06,10.06,10.05,10.05,280800.0,7.0523,7.0523,7.0453,7.0453,280800.0
2008-03-24 13:30:00,10.06,10.06,10.05,10.06,261800.0,7.0523,7.0523,7.0453,7.0523,261800.0
2008-03-24 13:35:00,10.05,10.06,10.05,10.05,207600.0,7.0453,7.0523,7.0453,7.0453,207600.0
2008-03-24 13:40:00,10.05,10.06,10.05,10.06,335600.0,7.0453,7.0523,7.0453,7.0523,335600.0
2008-03-24 13:45:00,10.06,10.06,10.06,10.06,236200.0,7.0523,7.0523,7.0523,7.0523,236200.0
2008-03-24 13:50:00,10.06,10.07,10.06,10.06,217600.0,7.0523,7.0593,7.0523,7.0523,217600.0
2008-03-24 13:55:00,10.07,10.1,10.06,10.1,409400.0,7.0593,7.0803,7.0523,7.0803,409400.0
2008-03-24 14:00:00,10.09,10.1,10.07,10.09,964800.0,7.0733,7.0803,7.0593,7.0733,964800.0
2008-03-24 14:05:00,10.09,10.1,10.08,10.09,412200.0,7.0733,7.0803,7.0663,7.0733,412200.0
2008-03-24 14:10:00,10.1,10.1,10.09,10.09,503600.0,7.0803,7.0803,7.0733,7.0733,503600.0
2008-03-24 14:15:00,10.09,10.11,10.09,10.11,362800.0,7.0733,7.0873,7.0733,7.0873,362800.0
2008-03-24 14:20:00,10.11,10.13,10.11,10.13,482400.0,7.0873,7.1014,7.0873,7.1014,482400.0
2008-03-24 14:25:00,10.13,10.15,10.13,10.14,469800.0,7.1014,7.1154,7.1014,7.1084,469800.0
2008-03-24 14:30:00,10.15,10.15,10.13,10.15,631400.0,7.1154,7.1154,7.1014,7.1154,631400.0
2008-03-24 14:35:00,10.15,10.15,10.12,10.13,848800.0,7.1154,7.1154,7.0943,7.1014,848800.0
2008-03-24 14:40:00,10.13,10.15,10.12,10.14,294600.0,7.1014,7.1154,7.0943,7.1084,294600.0
2008-03-24 14:45:00,10.13,10.14,10.1,10.1,212800.0,7.1014,7.1084,7.0803,7.0803,212800.0
2008-03-24 14:50:00,10.09,10.12,10.09,10.12,293000.0,7.0733,7.0943,7.0733,7.0943,293000.0
2008-03-24 14:55:00,10.11,10.11,10.08,10.1,285000.0,7.0873,7.0873,7.0663,7.0803,285000.0
2008-03-24 15:00:00,10.09,10.1,10.08,10.09,661400.0,7.0733,7.0803,7.0663,7.0733,661400.0
2008-03-24 15:05:00,10.09,10.13,10.09,10.13,1122800.0,7.0733,7.1014,7.0733,7.1014,1122800.0
2008-03-24 15:10:00,10.13,10.16,10.13,10.15,360200.0,7.1014,7.1224,7.1014,7.1154,360200.0
2008-03-24 15:15:00,10.15,10.18,10.15,10.18,735000.0,7.1154,7.1364,7.1154,7.1364,735000.0
2008-03-24 15:20:00,10.18,10.18,10.13,10.14,638600.0,7.1364,7.1364,7.1014,7.1084,638600.0
2008-03-24 15:25:00,10.13,10.15,10.12,10.12,358200.0,7.1014,7.1154,7.0943,7.0943,358200.0
2008-03-24 15:30:00,10.12,10.15,10.11,10.13,669200.0,7.0943,7.1154,7.0873,7.1014,669200.0
2008-03-24 15:35:00,10.13,10.13,10.11,10.13,708200.0,7.1014,7.1014,7.0873,7.1014,708200.0
2008-03-24 15:40:00,10.13,10.15,10.13,10.13,495200.0,7.1014,7.1154,7.1014,7.1014,495200.0
2008-03-24 15:45:00,10.14,10.14,10.09,10.1,1143600.0,7.1084,7.1084,7.0733,7.0803,1143600.0
2008-03-24 15:50:00,10.1,10.11,10.09,10.11,1254400.0,7.0803,7.0873,7.0733,7.0873,1254400.0
2008-03-24 15:55:00,10.11,10.13,10.08,10.13,1726000.0,7.0873,7.1014,7.0663,7.1014,1726000.0
2008-03-25 09:30:00,10.1,10.2,10.1,10.15,637200.0,7.0803,7.1504,7.0803,7.1154,637200.0
2008-03-25 09:35:00,10.14,10.17,10.12,10.17,636800.0,7.1084,7.1294,7.0943,7.1294,636800.0
2008-03-25 09:40:00,10.17,10.22,10.17,10.21,494200.0,7.1294,7.1644,7.1294,7.1574,494200.0
2008-03-25 09:45:00,10.2,10.22,10.18,10.19,619200.0,7.1504,7.1644,7.1364,7.1434,619200.0
2008-03-25 09:50:00,10.19,10.19,10.12,10.13,397400.0,7.1434,7.1434,7.0943,7.1014,397400.0
2008-03-25 09:55:00,10.12,10.13,10.09,10.09,462000.0,7.0943,7.1014,7.0733,7.0733,462000.0
2008-03-25 10:00:00,10.09,10.09,10.05,10.08,706600.0,7.0733,7.0733,7.0453,7.0663,706600.0
2008-03-25 10:05:00,10.08,10.08,10.06,10.06,356000.0,7.0663,7.0663,7.0523,7.0523,356000.0
2008-03-25 10:10:00,10.06,10.09,10.06,10.08,234200.0,7.0523,7.0733,7.0523,7.0663,234200.0
2008-03-25 10:15:00,10.08,10.12,10.08,10.09,360600.0,7.0663,7.0943,7.0663,7.0733,360600.0
2008-03-25 10:20:00,10.09,10.09,10.05,10.05,348400.0,7.0733,7.0733,7.0453,7.0453,348400.0
2008-03-25 10:25:00,10.06,10.06,10.05,10.05,210400.0,7.0523,7.0523,7.0453,7.0453,210400.0
2008-03-25 10:30:00,10.05,10.08,10.05,10.07,667800.0,7.0453,7.0663,7.0453,7.0593,667800.0
2008-03-25 10:35:00,10.07,10.08,10.06,10.06,508600.0,7.0593,7.0663,7.0523,7.0523,508600.0
2008-03-25 10:40:00,10.06,10.08,10.05,10.06,498800.0,7.0523,7.0663,7.0453,7.0523,498800.0
2008-03-25 10:45:00,10.06,10.1,10.06,10.1,528400.0,7.0523,7.0803,7.0523,7.0803,528400.0
2008-03-25 10:50:00,10.1,10.1,10.09,10.1,416000.0,7.0803,7.0803,7.0733,7.0803,416000.0
2008-03-25 10:55:00,10.1,10.12,10.08,10.09,498400.0,7.0803,7.0943,7.0663,7.0733,498400.0
2008-03-25 11:00:00,10.09,10.11,10.08,10.11,221800.0,7.0733,7.0873,7.0663,7.0873,221800.0
2008-03-25 11:05:00,10.11,10.11,10.08,10.1,527400.0,7.0873,7.0873,7.0663,7.0803,527400.0
2008-03-25 11:10:00,10.1,10.11,10.1,10.11,247600.0,7.0803,7.0873,7.0803,7.0873,247600.0
2008-03-25 11:15:00,10.11,10.13,10.1,10.1,301400.0,7.0873,7.1014,7.0803,7.0803,301400.0
2008-03-25 11:20:00,10.11,10.12,10.11,10.11,163400.0,7.0873,7.0943,7.0873,7.0873,163400.0
2008-03-25 11:25:00,10.11,10.13,10.11,10.12,236200.0,7.0873,7.1014,7.0873,7.0943,236200.0
2008-03-25 11:30:00,10.12,10.18,10.11,10.17,639000.0,7.0943,7.1364,7.0873,7.1294,639000.0
2008-03-25 11:35:00,10.17,10.18,10.13,10.13,184600.0,7.1294,7.1364,7.1014,7.1014,184600.0
2008-03-25 11:40:00,10.14,10.15,10.13,10.14,262000.0,7.1084,7.1154,7.1014,7.1084,262000.0
2008-03-25 11:45:00,10.13,10.14,10.11,10.11,304600.0,7.1014,7.1084,7.0873,7.0873,304600.0
2008-03-25 11:50:00,10.11,10.12,10.11,10.12,388000.0,7.0873,7.0943,7.0873,7.0943,388000.0
2008-03-25 11:55:00,10.12,10.12,10.11,10.11,142600.0,7.0943,7.0943,7.0873,7.0873,142600.0
2008-03-25 12:00:00,10.11,10.13,10.1,10.12,393800.0,7.0873,7.1014,7.0803,7.0943,393800.0
2008-03-25 12:05:00,10.12,10.14,10.11,10.14,300800.0,7.0943,7.1084,7.0873,7.1084,300800.0
2008-03-25 12:10:00,10.14,10.15,10.13,10.15,235400.0,7.1084,7.1154,7.1014,7.1154,235400.0
2008-03-25 12:15:00,10.15,10.18,10.13,10.17,762000.0,7.1154,7.1364,7.1014,7.1294,762000.0
2008-03-25 12:20:00,10.17,10.19,10.16,10.17,371000.0,7.1294,7.1434,7.1224,7.1294,371000.0
2008-03-25 12:25:00,10.17,10.18,10.17,10.18,236000.0,7.1294,7.1364,7.1294,7.1364,236000.0
2008-03-25 12:30:00,10.18,10.19,10.16,10.18,329000.0,7.1364,7.1434,7.1224,7.1364,329000.0
2008-03-25 12:35:00,10.18,10.2,10.18,10.2,179600.0,7.1364,7.1504,7.1364,7.1504,179600.0
2008-03-25 12:40:00,10.19,10.2,10.19,10.2,93000.0,7.1434,7.1504,7.1434,7.1504,93000.0
2008-03-25 12:45:00,10.19,10.21,10.19,10.2,290200.0,7.1434,7.1574,7.1434,7.1504,290200.0
2008-03-25 12:50:00,10.2,10.21,10.2,10.2,298000.0,7.1504,7.1574,7.1504,7.1504,298000.0
2008-03-25 12:55:00,10.2,10.2,10.19,10.19,305200.0,7.1504,7.1504,7.1434,7.1434,305200.0
2008-03-25 13:00:00,10.19,10.2,10.17,10.17,191800.0,7.1434,7.1504,7.1294,7.1294,191800.0
2008-03-25 13:05:00,10.17,10.18,10.15,10.16,451000.0,7.1294,7.1364,7.1154,7.1224,451000.0
2008-03-25 13:10:00,10.17,10.17,10.14,10.16,250000.0,7.1294,7.1294,7.1084,7.1224,250000.0
2008-03-25 13:15:00,10.15,10.17,10.15,10.15,570000.0,7.1154,7.1294,7.1154,7.1154,570000.0
2008-03-25 13:20:00,10.15,10.16,10.13,10.15,211600.0,7.1154,7.1224,7.1014,7.1154,211600.0
2008-03-25 13:25:00,10.15,10.15,10.15,10.15,85400.0,7.1154,7.1154,7.1154,7.1154,85400.0
2008-03-25 13:30:00,10.15,10.19,10.15,10.18,476400.0,7.1154,7.1434,7.1154,7.1364,476400.0
2008-03-25 13:35:00,10.18,10.2,10.18,10.2,537600.0,7.1364,7.1504,7.1364,7.1504,537600.0
2008-03-25 13:40:00,10.2,10.2,10.19,10.19,342200.0,7.1504,7.1504,7.1434,7.1434,342200.0
2008-03-25 13:45:00,10.19,10.22,10.19,10.21,541600.0,7.1434,7.1644,7.1434,7.1574,541600.0
2008-03-25 13:50:00,10.21,10.22,10.21,10.21,198600.0,7.1574,7.1644,7.1574,7.1574,198600.0
2008-03-25 13:55:00,10.21,10.24,10.21,10.23,281400.0,7.1574,7.1785,7.1574,7.1715,281400.0
2008-03-25 14:00:00,10.22,10.23,10.21,10.22,156400.0,7.1644,7.1715,7.1574,7.1644,156400.0
2008-03-25 14:05:00,10.22,10.22,10.22,10.22,146600.0,7.1644,7.1644,7.1644,7.1644,146600.0
2008-03-25 14:10:00,10.22,10.22,10.21,10.21,156600.0,7.1644,7.1644,7.1574,7.1574,156600.0
2008-03-25 14:15:00,10.21,10.22,10.21,10.22,206200.0,7.1574,7.1644,7.1574,7.1644,206200.0
2008-03-25 14:20:00,10.22,10.24,10.22,10.24,319800.0,7.1644,7.1785,7.1644,7.1785,319800.0
2008-03-25 14:25:00,10.24,10.24,10.22,10.24,463400.0,7.1785,7.1785,7.1644,7.1785,463400.0
2008-03-25 14:30:00,10.24,10.24,10.22,10.24,424000.0,7.1785,7.1785,7.1644,7.1785,424000.0
2008-03-25 14:35:00,10.24,10.28,10.24,10.28,712600.0,7.1785,7.2065,7.1785,7.2065,712600.0
2008-03-25 14:40:00,10.27,10.29,10.27,10.29,632800.0,7.1995,7.2135,7.1995,7.2135,632800.0
2008-03-25 14:45:00,10.28,10.29,10.28,10.29,229200.0,7.2065,7.2135,7.2065,7.2135,229200.0
2008-03-25 14:50:00,10.29,10.31,10.29,10.31,604800.0,7.2135,7.2275,7.2135,7.2275,604800.0
2008-03-25 14:55:00,10.31,10.31,10.3,10.31,258600.0,7.2275,7.2275,7.2205,7.2275,258600.0
2008-03-25 15:00:00,10.31,10.31,10.29,10.29,447000.0,7.2275,7.2275,7.2135,7.2135,447000.0
2008-03-25 15:05:00,10.29,10.3,10.27,10.28,407000.0,7.2135,7.2205,7.1995,7.2065,407000.0
2008-03-25 15:10:00,10.28,10.3,10.27,10.28,778000.0,7.2065,7.2205,7.1995,7.2065,778000.0
2008-03-25 15:15:00,10.28,10.29,10.27,10.27,619200.0,7.2065,7.2135,7.1995,7.1995,619200.0
2008-03-25 15:20:00,10.27,10.3,10.27,10.3,792000.0,7.1995,7.2205,7.1995,7.2205,792000.0
2008-03-25 15:25:00,10.3,10.31,10.29,10.31,1561600.0,7.2205,7.2275,7.2135,7.2275,1561600.0
2008-03-25 15:30:00,10.3,10.31,10.27,10.27,683800.0,7.2205,7.2275,7.1995,7.1995,683800.0
2008-03-25 15:35:00,10.27,10.28,10.24,10.25,684000.0,7.1995,7.2065,7.1785,7.1855,684000.0
2008-03-25 15:40:00,10.24,10.26,10.24,10.24,535600.0,7.1785,7.1925,7.1785,7.1785,535600.0
2008-03-25 15:45:00,10.24,10.25,10.24,10.24,729800.0,7.1785,7.1855,7.1785,7.1785,729800.0
2008-03-25 15:50:00,10.24,10.27,10.24,10.24,1460600.0,7.1785,7.1995,7.1785,7.1785,1460600.0
2008-03-25 15:55:00,10.24,10.27,10.23,10.27,1640600.0,7.1785,7.1995,7.1715,7.1995,1640600.0
2008-03-26 09:30:00,10.04,10.05,10.0,10.04,827000.0,7.0383,7.0453,7.0102,7.0383,827000.0
2008-03-26 09:35:00,10.04,10.07,10.03,10.05,837400.0,7.0383,7.0593,7.0312,7.0453,837400.0
2008-03-26 09:40:00,10.05,10.05,9.99,9.99,1552400.0,7.0453,7.0453,7.0032,7.0032,1552400.0
2008-03-26 09:45:00,9.99,10.01,9.96,9.97,1377400.0,7.0032,7.0172,6.9822,6.9892,1377400.0
2008-03-26 09:50:00,9.96,9.97,9.9,9.93,1377000.0,6.9822,6.9892,6.9401,6.9611,1377000.0
2008-03-26 09:55:00,9.93,9.93,9.9,9.9,991400.0,6.9611,6.9611,6.9401,6.9401,991400.0
2008-03-26 10:00:00,9.9,9.95,9.89,9.95,672200.0,6.9401,6.9752,6.9331,6.9752,672200.0
2008-03-26 10:05:00,9.95,9.95,9.89,9.9,767400.0,6.9752,6.9752,6.9331,6.9401,767400.0
2008-03-26 10:10:00,9.9,9.9,9.86,9.86,683600.0,6.9401,6.9401,6.9121,6.9121,683600.0
2008-03-26 10:15:00,9.86,9.86,9.8,9.8,737600.0,6.9121,6.9121,6.87,6.87,737600.0
2008-03-26 10:20:00,9.8,9.8,9.76,9.76,1144600.0,6.87,6.87,6.842,6.842,1144600.0
2008-03-26 10:25:00,9.76,9.77,9.72,9.72,887400.0,6.842,6.849,6.8139,6.8139,887400.0
2008-03-26 10:30:00,9.72,9.72,9.65,9.65,1373000.0,6.8139,6.8139,6.7649,6.7649,1373000.0
2008-03-26 10:35:00,9.65,9.73,9.65,9.72,1396000.0,6.7649,6.8209,6.7649,6.8139,1396000.0
2008-03-26 10:40:00,9.72,9.78,9.71,9.75,1352600.0,6.8139,6.856,6.8069,6.835,1352600.0
2008-03-26 10:45:00,9.75,9.76,9.74,9.74,1017200.0,6.835,6.842,6.828,6.828,1017200.0
2008-03-26 10:50:00,9.74,9.78,9.72,9.78,880800.0,6.828,6.856,6.8139,6.856,880800.0
2008-03-26 10:55:00,9.78,9.79,9.77,9.78,630000.0,6.856,6.863,6.849,6.856,630000.0
2008-03-26 11:00:00,9.78,9.78,9.76,9.77,303200.0,6.856,6.856,6.842,6.849,303200.0
2008-03-26 11:05:00,9.77,9.78,9.77,9.77,383400.0,6.849,6.856,6.849,6.849,383400.0
2008-03-26 11:10:00,9.77,9.8,9.77,9.79,357000.0,6.849,6.87,6.849,6.863,357000.0
2008-03-26 11:15:00,9.79,9.79,9.78,9.78,407000.0,6.863,6.863,6.856,6.856,407000.0
2008-03-26 11:20:00,9.78,9.78,9.77,9.78,323400.0,6.856,6.856,6.849,6.856,323400.0
2008-03-26 11:25:00,9.78,9.78,9.75,9.77,564200.0,6.856,6.856,6.835,6.849,564200.0
2008-03-26 11:30:00,9.76,9.81,9.75,9.81,969000.0,6.842,6.877,6.835,6.877,969000.0
2008-03-26 11:35:00,9.81,9.81,9.77,9.79,463600.0,6.877,6.877,6.849,6.863,463600.0
2008-03-26 11:40:00,9.79,9.79,9.78,9.79,280000.0,6.863,6.863,6.856,6.863,280000.0
2008-03-26 11:45:00,9.79,9.8,9.79,9.8,205800.0,6.863,6.87,6.863,6.87,205800.0
2008-03-26 11:50:00,9.8,9.8,9.8,9.8,108600.0,6.87,6.87,6.87,6.87,108600.0
2008-03-26 11:55:00,9.8,9.8,9.8,9.8,175600.0,6.87,6.87,6.87,6.87,175600.0
2008-03-26 12:00:00,9.8,9.8,9.8,9.8,328000.0,6.87,6.87,6.87,6.87,328000.0
2008-03-26 12:05:00,9.8,9.8,9.8,9.8,166600.0,6.87,6.87,6.87,6.87,166600.0
2008-03-26 12:10:00,9.8,9.8,9.79,9.8,203000.0,6.87,6.87,6.863,6.87,203000.0
2008-03-26 12:15:00,9.8,9.8,9.79,9.79,218600.0,6.87,6.87,6.863,6.863,218600.0
2008-03-26 12:20:00,9.8,9.8,9.79,9.8,301400.0,6.87,6.87,6.863,6.87,301400.0
2008-03-26 12:25:00,9.79,9.8,9.79,9.8,1101800.0,6.863,6.87,6.863,6.87,1101800.0
2008-03-26 12:30:00,9.8,9.8,9.78,9.78,432800.0,6.87,6.87,6.856,6.856,432800.0
2008-03-26 12:35:00,9.78,9.78,9.76,9.77,390400.0,6.856,6.856,6.842,6.849,390400.0
2008-03-26 12:40:00,9.77,9.78,9.77,9.78,437600.0,6.849,6.856,6.849,6.856,437600.0
2008-03-26 12:45:00,9.78,9.78,9.77,9.78,135800.0,6.856,6.856,6.849,6.856,135800.0
2008-03-26 12:50:00,9.78,9.78,9.77,9.77,494600.0,6.856,6.856,6.849,6.849,494600.0
2008-03-26 12:55:00,9.77,9.78,9.77,9.77,90200.0,6.849,6.856,6.849,6.849,90200.0
2008-03-26 13:00:00,9.77,9.78,9.77,9.77,365000.0,6.849,6.856,6.849,6.849,365000.0
2008-03-26 13:05:00,9.78,9.78,9.77,9.77,86400.0,6.856,6.856,6.849,6.849,86400.0
2008-03-26 13:10:00,9.77,9.77,9.77,9.77,92600.0,6.849,6.849,6.849,6.849,92600.0
2008-03-26 13:15:00,9.77,9.77,9.77,9.77,69200.0,6.849,6.849,6.849,6.849,69200.0
2008-03-26 13:20:00,9.77,9.77,9.76,9.76,248800.0,6.849,6.849,6.842,6.842,248800.0
2008-03-26 13:25:00,9.76,9.77,9.74,9.74,800400.0,6.842,6.849,6.828,6.828,800400.0
2008-03-26 13:30:00,9.74,9.75,9.73,9.74,901200.0,6.828,6.835,6.8209,6.828,901200.0
2008-03-26 13:35:00,9.74,9.74,9.72,9.73,184000.0,6.828,6.828,6.8139,6.8209,184000.0
2008-03-26 13:40:00,9.73,9.74,9.72,9.74,167800.0,6.8209,6.828,6.8139,6.828,167800.0
2008-03-26 13:45:00,9.74,9.75,9.74,9.75,147400.0,6.828,6.835,6.828,6.835,147400.0
2008-03-26 13:50:00,9.74,9.78,9.74,9.78,248400.0,6.828,6.856,6.828,6.856,248400.0
2008-03-26 13:55:00,9.78,9.79,9.77,9.79,236600.0,6.856,6.863,6.849,6.863,236600.0
2008-03-26 14:00:00,9.79,9.79,9.78,9.78,327800.0,6.863,6.863,6.856,6.856,327800.0
2008-03-26 14:05:00,9.78,9.8,9.78,9.8,350400.0,6.856,6.87,6.856,6.87,350400.0
2008-03-26 14:10:00,9.8,9.84,9.8,9.84,489600.0,6.87,6.8981,6.87,6.8981,489600.0
2008-03-26 14:15:00,9.84,9.85,9.83,9.84,644200.0,6.8981,6.9051,6.891,6.8981,644200.0
2008-03-26 14:20:00,9.84,9.84,9.82,9.83,382000.0,6.8981,6.8981,6.884,6.891,382000.0
2008-03-26 14:25:00,9.83,9.87,9.83,9.86,494400.0,6.891,6.9191,6.891,6.9121,494400.0
2008-03-26 14:30:00,9.86,9.87,9.86,9.87,326600.0,6.9121,6.9191,6.9121,6.9191,326600.0
2008-03-26 14:35:00,9.87,9.88,9.85,9.86,510200.0,6.9191,6.9261,6.9051,6.9121,510200.0
2008-03-26 14:40:00,9.86,9.86,9.86,9.86,110200.0,6.9121,6.9121,6.9121,6.9121,110200.0
2008-03-26 14:45:00,9.86,9.87,9.86,9.87,298600.0,6.9121,6.9191,6.9121,6.9191,298600.0
2008-03-26 14:50:00,9.87,9.9,9.87,9.9,497800.0,6.9191,6.9401,6.9191,6.9401,497800.0
2008-03-26 14:55:00,9.89,9.93,9.88,9.93,765000.0,6.9331,6.9611,6.9261,6.9611,765000.0
2008-03-26 15:00:00,9.93,9.94,9.9,9.9,768800.0,6.9611,6.9682,6.9401,6.9401,768800.0
2008-03-26 15:05:00,9.9,9.9,9.88,9.9,291800.0,6.9401,6.9401,6.9261,6.9401,291800.0
2008-03-26 15:10:00,9.9,9.9,9.87,9.88,312800.0,6.9401,6.9401,6.9191,6.9261,312800.0
2008-03-26 15:15:00,9.88,9.88,9.86,9.87,289600.0,6.9261,6.9261,6.9121,6.9191,289600.0
2008-03-26 15:20:00,9.86,9.88,9.86,9.88,253800.0,6.9121,6.9261,6.9121,6.9261,253800.0
2008-03-26 15:25:00,9.88,9.88,9.85,9.85,533200.0,6.9261,6.9261,6.9051,6.9051,533200.0
2008-03-26 15:30:00,9.85,9.86,9.85,9.85,399600.0,6.9051,6.9121,6.9051,6.9051,399600.0
2008-03-26 15:35:00,9.85,9.86,9.85,9.86,445600.0,6.9051,6.9121,6.9051,6.9121,445600.0
2008-03-26 15:40:00,9.85,9.86,9.83,9.84,534800.0,6.9051,6.9121,6.891,6.8981,534800.0
2008-03-26 15:45:00,9.83,9.84,9.83,9.84,517200.0,6.891,6.8981,6.891,6.8981,517200.0
2008-03-26 15:50:00,9.84,9.86,9.84,9.85,1402000.0,6.8981,6.9121,6.8981,6.9051,1402000.0
2008-03-26 15:55:00,9.85,9.87,9.85,9.87,1081200.0,6.9051,6.9191,6.9051,6.9191,1081200.0
2008-03-27 09:30:00,9.96,9.96,9.81,9.84,466000.0,6.9822,6.9822,6.877,6.8981,466000.0
2008-03-27 09:35:00,9.84,9.89,9.79,9.87,348600.0,6.8981,6.9331,6.863,6.9191,348600.0
2008-03-27 09:40:00,9.87,9.93,9.87,9.92,579000.0,6.9191,6.9611,6.9191,6.9541,579000.0
2008-03-27 09:45:00,9.92,10.0,9.92,9.99,704000.0,6.9541,7.0102,6.9541,7.0032,704000.0
2008-03-27 09:50:00,9.99,9.99,9.97,9.97,296400.0,7.0032,7.0032,6.9892,6.9892,296400.0
2008-03-27 09:55:00,9.97,9.98,9.93,9.95,322200.0,6.9892,6.9962,6.9611,6.9752,322200.0
2008-03-27 10:00:00,9.95,9.97,9.95,9.96,152600.0,6.9752,6.9892,6.9752,6.9822,152600.0
2008-03-27 10:05:00,9.96,9.96,9.93,9.93,214800.0,6.9822,6.9822,6.9611,6.9611,214800.0
2008-03-27 10:10:00,9.93,9.95,9.93,9.93,133400.0,6.9611,6.9752,6.9611,6.9611,133400.0
2008-03-27 10:15:00,9.94,9.94,9.91,9.92,525000.0,6.9682,6.9682,6.9471,6.9541,525000.0
2008-03-27 10:20:00,9.92,9.92,9.88,9.9,310600.0,6.9541,6.9541,6.9261,6.9401,310600.0
2008-03-27 10:25:00,9.9,9.91,9.88,9.88,283400.0,6.9401,6.9471,6.9261,6.9261,283400.0
2008-03-27 10:30:00,9.89,9.89,9.85,9.85,411400.0,6.9331,6.9331,6.9051,6.9051,411400.0
2008-03-27 10:35:00,9.85,9.9,9.85,9.9,462600.0,6.9051,6.9401,6.9051,6.9401,462600.0
2008-03-27 10:40:00,9.9,9.92,9.9,9.9,300000.0,6.9401,6.9541,6.9401,6.9401,300000.0
2008-03-27 10:45:00,9.9,9.9,9.88,9.89,367600.0,6.9401,6.9401,6.9261,6.9331,367600.0
2008-03-27 10:50:00,9.88,9.93,9.88,9.93,243600.0,6.9261,6.9611,6.9261,6.9611,243600.0
2008-03-27 10:55:00,9.92,9.93,9.91,9.92,129800.0,6.9541,6.9611,6.9471,6.9541,129800.0
2008-03-27 11:00:00,9.91,9.92,9.9,9.91,150400.0,6.9471,6.9541,6.9401,6.9471,150400.0
2008-03-27 11:05:00,9.9,9.9,9.87,9.88,171000.0,6.9401,6.9401,6.9191,6.9261,171000.0
2008-03-27 11:10:00,9.89,9.91,9.88,9.9,120000.0,6.9331,6.9471,6.9261,6.9401,120000.0
2008-03-27 11:15:00,9.89,9.92,9.89,9.92,134800.0,6.9331,6.9541,6.9331,6.9541,134800.0
2008-03-27 11:20:00,9.91,9.93,9.9,9.9,177400.0,6.9471,6.9611,6.9401,6.9401,177400.0
2008-03-27 11:25:00,9.9,9.9,9.89,9.89,80800.0,6.9401,6.9401,6.9331,6.9331,80800.0
2008-03-27 11:30:00,9.89,9.9,9.87,9.89,182400.0,6.9331,6.9401,6.9191,6.9331,182400.0
2008-03-27 11:35:00,9.88,9.9,9.88,9.89,125800.0,6.9261,6.9401,6.9261,6.9331,125800.0
2008-03-27 11:40:00,9.89,9.9,9.88,9.9,200000.0,6.9331,6.9401,6.9261,6.9401,200000.0
2008-03-27 11:45:00,9.9,9.93,9.9,9.9,361600.0,6.9401,6.9611,6.9401,6.9401,361600.0
2008-03-27 11:50:00,9.9,9.91,9.9,9.9,81000.0,6.9401,6.9471,6.9401,6.9401,81000.0
2008-03-27 11:55:00,9.9,9.91,9.9,9.9,53200.0,6.9401,6.9471,6.9401,6.9401,53200.0
2008-03-27 12:00:00,9.9,9.92,9.9,9.9,161400.0,6.9401,6.9541,6.9401,6.9401,161400.0
2008-03-27 12:05:00,9.9,9.93,9.9,9.93,208800.0,6.9401,6.9611,6.9401,6.9611,208800.0
2008-03-27 12:10:00,9.93,9.97,9.92,9.96,324000.0,6.9611,6.9892,6.9541,6.9822,324000.0
2008-03-27 12:15:00,9.96,9.97,9.95,9.96,223000.0,6.9822,6.9892,6.9752,6.9822,223000.0
2008-03-27 12:20:00,9.96,9.97,9.94,9.94,243400.0,6.9822,6.9892,6.9682,6.9682,243400.0
2008-03-27 12:25:00,9.94,9.97,9.94,9.97,164800.0,6.9682,6.9892,6.9682,6.9892,164800.0
2008-03-27 12:30:00,9.97,9.99,9.97,9.99,289600.0,6.9892,7.0032,6.9892,7.0032,289600.0
2008-03-27 12:35:00,9.99,9.99,9.98,9.99,135800.0,7.0032,7.0032,6.9962,7.0032,135800.0
2008-03-27 12:40:00,9.99,10.0,9.99,10.0,118200.0,7.0032,7.0102,7.0032,7.0102,118200.0
2008-03-27 12:45:00,10.0,10.03,9.99,10.02,602600.0,7.0102,7.0312,7.0032,7.0242,602600.0
2008-03-27 12:50:00,10.02,10.04,10.01,10.04,674000.0,7.0242,7.0383,7.0172,7.0383,674000.0
2008-03-27 12:55:00,10.04,10.04,9.99,10.0,317600.0,7.0383,7.0383,7.0032,7.0102,317600.0
2008-03-27 13:00:00,9.99,10.0,9.99,9.99,105000.0,7.0032,7.0102,7.0032,7.0032,105000.0
2008-03-27 13:05:00,9.99,10.02,9.99,10.02,176800.0,7.0032,7.0242,7.0032,7.0242,176800.0
2008-03-27 13:10:00,10.01,10.03,10.01,10.03,97600.0,7.0172,7.0312,7.0172,7.0312,97600.0
2008-03-27 13:15:00,10.03,10.04,10.01,10.01,179200.0,7.0312,7.0383,7.0172,7.0172,179200.0
2008-03-27 13:20:00,10.01,10.01,9.99,9.99,150800.0,7.0172,7.0172,7.0032,7.0032,150800.0
2008-03-27 13:25:00,9.99,10.0,9.99,9.99,118000.0,7.0032,7.0102,7.0032,7.0032,118000.0
2008-03-27 13:30:00,10.0,10.0,9.96,9.96,324200.0,7.0102,7.0102,6.9822,6.9822,324200.0
2008-03-27 13:35:00,9.96,9.97,9.95,9.95,177600.0,6.9822,6.9892,6.9752,6.9752,177600.0
2008-03-27 13:40:00,9.95,9.95,9.93,9.95,448400.0,6.9752,6.9752,6.9611,6.9752,448400.0
2008-03-27 13:45:00,9.95,9.95,9.94,9.94,130800.0,6.9752,6.9752,6.9682,6.9682,130800.0
2008-03-27 13:50:00,9.93,9.94,9.93,9.94,167400.0,6.9611,6.9682,6.9611,6.9682,167400.0
2008-03-27 13:55:00,9.94,9.94,9.92,9.93,49600.0,6.9682,6.9682,6.9541,6.9611,49600.0
2008-03-27 14:00:00,9.92,9.93,9.9,9.9,134000.0,6.9541,6.9611,6.9401,6.9401,134000.0
2008-03-27 14:05:00,9.9,9.91,9.88,9.9,178000.0,6.9401,6.9471,6.9261,6.9401,178000.0
2008-03-27 14:10:00,9.91,9.92,9.9,9.92,96800.0,6.9471,6.9541,6.9401,6.9541,96800.0
2008-03-27 14:15:00,9.92,9.92,9.9,9.9,446200.0,6.9541,6.9541,6.9401,6.9401,446200.0
2008-03-27 14:20:00,9.9,9.92,9.9,9.92,146600.0,6.9401,6.9541,6.9401,6.9541,146600.0
2008-03-27 14:25:00,9.92,9.94,9.92,9.92,187600.0,6.9541,6.9682,6.9541,6.9541,187600.0
2008-03-27 14:30:00,9.93,9.94,9.92,9.94,546600.0,6.9611,6.9682,6.9541,6.9682,546600.0
2008-03-27 14:35:00,9.94,9.97,9.93,9.97,539800.0,6.9682,6.9892,6.9611,6.9892,539800.0
2008-03-27 14:40:00,9.97,9.97,9.95,9.95,355600.0,6.9892,6.9892,6.9752,6.9752,355600.0
2008-03-27 14:45:00,9.96,9.96,9.94,9.96,156800.0,6.9822,6.9822,6.9682,6.9822,156800.0
2008-03-27 14:50:00,9.96,9.97,9.94,9.95,386800.0,6.9822,6.9892,6.9682,6.9752,386800.0
2008-03-27 14:55:00,9.95,9.95,9.92,9.92,275000.0,6.9752,6.9752,6.9541,6.9541,275000.0
2008-03-27 15:00:00,9.93,9.93,9.9,9.92,355400.0,6.9611,6.9611,6.9401,6.9541,355400.0
2008-03-27 15:05:00,9.91,9.92,9.9,9.9,158000.0,6.9471,6.9541,6.9401,6.9401,158000.0
2008-03-27 15:10:00,9.9,9.9,9.88,9.88,650600.0,6.9401,6.9401,6.9261,6.9261,650600.0
2008-03-27 15:15:00,9.88,9.88,9.87,9.87,407800.0,6.9261,6.9261,6.9191,6.9191,407800.0
2008-03-27 15:20:00,9.88,9.88,9.84,9.86,527200.0,6.9261,6.9261,6.8981,6.9121,527200.0
2008-03-27 15:25:00,9.86,9.88,9.86,9.87,333400.0,6.9121,6.9261,6.9121,6.9191,333400.0
2008-03-27 15:30:00,9.87,9.87,9.86,9.86,266000.0,6.9191,6.9191,6.9121,6.9121,266000.0
2008-03-27 15:35:00,9.86,9.86,9.79,9.79,604400.0,6.9121,6.9121,6.863,6.863,604400.0
2008-03-27 15:40:00,9.8,9.8,9.78,9.79,644800.0,6.87,6.87,6.856,6.863,644800.0
2008-03-27 15:45:00,9.79,9.79,9.78,9.79,414800.0,6.863,6.863,6.856,6.863,414800.0
2008-03-27 15:50:00,9.79,9.79,9.77,9.79,727200.0,6.863,6.863,6.849,6.863,727200.0
2008-03-27 15:55:00,9.78,9.81,9.78,9.78,1309800.0,6.856,6.877,6.856,6.856,1309800.0
2008-03-28 09:30:00,9.86,9.88,9.83,9.84,655000.0,6.9121,6.9261,6.891,6.8981,655000.0
2008-03-28 09:35:00,9.84,9.84,9.78,9.79,391800.0,6.8981,6.8981,6.856,6.863,391800.0
2008-03-28 09:40:00,9.79,9.8,9.72,9.75,873000.0,6.863,6.87,6.8139,6.835,873000.0
2008-03-28 09:45:00,9.75,9.77,9.72,9.77,614600.0,6.835,6.849,6.8139,6.849,614600.0
2008-03-28 09:50:00,9.77,9.83,9.77,9.82,462400.0,6.849,6.891,6.849,6.884,462400.0
2008-03-28 09:55:00,9.81,9.87,9.81,9.85,724000.0,6.877,6.9191,6.877,6.9051,724000.0
2008-03-28 10:00:00,9.85,9.86,9.83,9.86,472600.0,6.9051,6.9121,6.891,6.9121,472600.0
2008-03-28 10:05:00,9.86,9.87,9.84,9.84,340400.0,6.9121,6.9191,6.8981,6.8981,340400.0
2008-03-28 10:10:00,9.84,9.85,9.81,9.81,243000.0,6.8981,6.9051,6.877,6.877,243000.0
2008-03-28 10:15:00,9.81,9.83,9.78,9.79,581800.0,6.877,6.891,6.856,6.863,581800.0
2008-03-28 10:20:00,9.78,9.79,9.75,9.76,339200.0,6.856,6.863,6.835,6.842,339200.0
2008-03-28 10:25:00,9.75,9.77,9.75,9.76,674000.0,6.835,6.849,6.835,6.842,674000.0
2008-03-28 10:30:00,9.76,9.76,9.72,9.74,339600.0,6.842,6.842,6.8139,6.828,339600.0
2008-03-28 10:35:00,9.74,9.76,9.72,9.74,374400.0,6.828,6.842,6.8139,6.828,374400.0
2008-03-28 10:40:00,9.74,9.74,9.72,9.72,641800.0,6.828,6.828,6.8139,6.8139,641800.0
2008-03-28 10:45:00,9.72,9.72,9.68,9.7,745000.0,6.8139,6.8139,6.7859,6.7999,745000.0
2008-03-28 10:50:00,9.7,9.72,9.69,9.72,464600.0,6.7999,6.8139,6.7929,6.8139,464600.0
2008-03-28 10:55:00,9.72,9.72,9.67,9.68,883600.0,6.8139,6.8139,6.7789,6.7859,883600.0
2008-03-28 11:00:00,9.67,9.69,9.66,9.67,478600.0,6.7789,6.7929,6.7719,6.7789,478600.0
2008-03-28 11:05:00,9.66,9.67,9.63,9.65,744200.0,6.7719,6.7789,6.7508,6.7649,744200.0
2008-03-28 11:10:00,9.65,9.65,9.61,9.63,714600.0,6.7649,6.7649,6.7368,6.7508,714600.0
2008-03-28 11:15:00,9.63,9.65,9.62,9.63,317000.0,6.7508,6.7649,6.7438,6.7508,317000.0
2008-03-28 11:20:00,9.63,9.66,9.63,9.65,213000.0,6.7508,6.7719,6.7508,6.7649,213000.0
2008-03-28 11:25:00,9.65,9.67,9.63,9.63,319200.0,6.7649,6.7789,6.7508,6.7508,319200.0
2008-03-28 11:30:00,9.63,9.65,9.63,9.65,477000.0,6.7508,6.7649,6.7508,6.7649,477000.0
2008-03-28 11:35:00,9.65,9.67,9.64,9.65,526000.0,6.7649,6.7789,6.7578,6.7649,526000.0
2008-03-28 11:40:00,9.65,9.67,9.63,9.66,524200.0,6.7649,6.7789,6.7508,6.7719,524200.0
2008-03-28 11:45:00,9.66,9.68,9.66,9.67,162200.0,6.7719,6.7859,6.7719,6.7789,162200.0
2008-03-28 11:50:00,9.67,9.68,9.66,9.67,309600.0,6.7789,6.7859,6.7719,6.7789,309600.0
2008-03-28 11:55:00,9.68,9.71,9.67,9.7,622000.0,6.7859,6.8069,6.7789,6.7999,622000.0
2008-03-28 12:00:00,9.7,9.7,9.69,9.7,136200.0,6.7999,6.7999,6.7929,6.7999,136200.0
2008-03-28 12:05:00,9.69,9.7,9.69,9.69,139800.0,6.7929,6.7999,6.7929,6.7929,139800.0
2008-03-28 12:10:00,9.69,9.69,9.67,9.67,434400.0,6.7929,6.7929,6.7789,6.7789,434400.0
2008-03-28 12:15:00,9.67,9.67,9.63,9.63,433000.0,6.7789,6.7789,6.7508,6.7508,433000.0
2008-03-28 12:20:00,9.63,9.66,9.63,9.65,386000.0,6.7508,6.7719,6.7508,6.7649,386000.0
2008-03-28 12:25:00,9.65,9.66,9.65,9.66,96200.0,6.7649,6.7719,6.7649,6.7719,96200.0
2008-03-28 12:30:00,9.65,9.66,9.65,9.65,183600.0,6.7649,6.7719,6.7649,6.7649,183600.0
2008-03-28 12:35:00,9.65,9.65,9.63,9.63,134000.0,6.7649,6.7649,6.7508,6.7508,134000.0
2008-03-28 12:40:00,9.63,9.65,9.62,9.63,498800.0,6.7508,6.7649,6.7438,6.7508,498800.0
2008-03-28 12:45:00,9.63,9.65,9.62,9.63,266600.0,6.7508,6.7649,6.7438,6.7508,266600.0
2008-03-28 12:50:00,9.63,9.65,9.63,9.63,450000.0,6.7508,6.7649,6.7508,6.7508,450000.0
2008-03-28 12:55:00,9.63,9.63,9.62,9.63,212400.0,6.7508,6.7508,6.7438,6.7508,212400.0
2008-03-28 13:00:00,9.63,9.66,9.63,9.65,327000.0,6.7508,6.7719,6.7508,6.7649,327000.0
2008-03-28 13:05:00,9.65,9.69,9.65,9.68,340800.0,6.7649,6.7929,6.7649,6.7859,340800.0
2008-03-28 13:10:00,9.68,9.69,9.68,9.69,184400.0,6.7859,6.7929,6.7859,6.7929,184400.0
2008-03-28 13:15:00,9.69,9.7,9.69,9.7,184200.0,6.7929,6.7999,6.7929,6.7999,184200.0
2008-03-28 13:20:00,9.69,9.7,9.68,9.69,574800.0,6.7929,6.7999,6.7859,6.7929,574800.0
2008-03-28 13:25:00,9.69,9.7,9.68,9.69,283000.0,6.7929,6.7999,6.7859,6.7929,283000.0
2008-03-28 13:30:00,9.68,9.69,9.67,9.67,298000.0,6.7859,6.7929,6.7789,6.7789,298000.0
2008-03-28 13:35:00,9.67,9.68,9.65,9.66,505800.0,6.7789,6.7859,6.7649,6.7719,505800.0
2008-03-28 13:40:00,9.66,9.66,9.63,9.63,422600.0,6.7719,6.7719,6.7508,6.7508,422600.0
2008-03-28 13:45:00,9.64,9.65,9.63,9.65,188200.0,6.7578,6.7649,6.7508,6.7649,188200.0
2008-03-28 13:50:00,9.65,9.65,9.64,9.64,341800.0,6.7649,6.7649,6.7578,6.7578,341800.0
2008-03-28 13:55:00,9.65,9.65,9.63,9.63,389800.0,6.7649,6.7649,6.7508,6.7508,389800.0
2008-03-28 14:00:00,9.63,9.63,9.61,9.62,394000.0,6.7508,6.7508,6.7368,6.7438,394000.0
2008-03-28 14:05:00,9.61,9.63,9.61,9.62,826000.0,6.7368,6.7508,6.7368,6.7438,826000.0
2008-03-28 14:10:00,9.62,9.62,9.6,9.61,327400.0,6.7438,6.7438,6.7298,6.7368,327400.0
2008-03-28 14:15:00,9.61,9.61,9.59,9.6,556400.0,6.7368,6.7368,6.7228,6.7298,556400.0
2008-03-28 14:20:00,9.6,9.6,9.56,9.58,601600.0,6.7298,6.7298,6.7018,6.7158,601600.0
2008-03-28 14:25:00,9.57,9.58,9.57,9.58,317200.0,6.7088,6.7158,6.7088,6.7158,317200.0
2008-03-28 14:30:00,9.57,9.58,9.53,9.53,1146000.0,6.7088,6.7158,6.6807,6.6807,1146000.0
2008-03-28 14:35:00,9.53,9.53,9.5,9.51,896000.0,6.6807,6.6807,6.6597,6.6667,896000.0
2008-03-28 14:40:00,9.5,9.51,9.5,9.51,752200.0,6.6597,6.6667,6.6597,6.6667,752200.0
2008-03-28 14:45:00,9.51,9.53,9.51,9.52,532400.0,6.6667,6.6807,6.6667,6.6737,532400.0
2008-03-28 14:50:00,9.52,9.53,9.52,9.53,343200.0,6.6737,6.6807,6.6737,6.6807,343200.0
2008-03-28 14:55:00,9.52,9.55,9.52,9.54,258200.0,6.6737,6.6948,6.6737,6.6877,258200.0
2008-03-28 15:00:00,9.54,9.55,9.54,9.54,186000.0,6.6877,6.6948,6.6877,6.6877,186000.0
2008-03-28 15:05:00,9.54,9.55,9.52,9.52,622800.0,6.6877,6.6948,6.6737,6.6737,622800.0
2008-03-28 15:10:00,9.52,9.52,9.5,9.5,723800.0,6.6737,6.6737,6.6597,6.6597,723800.0
2008-03-28 15:15:00,9.5,9.5,9.47,9.49,993000.0,6.6597,6.6597,6.6387,6.6527,993000.0
2008-03-28 15:20:00,9.49,9.51,9.49,9.51,405200.0,6.6527,6.6667,6.6527,6.6667,405200.0
2008-03-28 15:25:00,9.51,9.52,9.5,9.51,318200.0,6.6667,6.6737,6.6597,6.6667,318200.0
2008-03-28 15:30:00,9.51,9.52,9.49,9.51,492400.0,6.6667,6.6737,6.6527,6.6667,492400.0
2008-03-28 15:35:00,9.51,9.52,9.51,9.51,319000.0,6.6667,6.6737,6.6667,6.6667,319000.0
2008-03-28 15:40:00,9.51,9.52,9.49,9.49,1055200.0,6.6667,6.6737,6.6527,6.6527,1055200.0
2008-03-28 15:45:00,9.49,9.5,9.48,9.5,778600.0,6.6527,6.6597,6.6457,6.6597,778600.0
2008-03-28 15:50:00,9.49,9.5,9.49,9.5,1016600.0,6.6527,6.6597,6.6527,6.6597,1016600.0
2008-03-28 15:55:00,9.49,9.51,9.49,9.49,1975600.0,6.6527,6.6667,6.6527,6.6527,1975600.0
2008-03-31 09:30:00,9.53,9.58,9.47,9.55,782600.0,6.7023,6.7375,6.6601,6.7164,782600.0
2008-03-31 09:35:00,9.55,9.58,9.53,9.55,648200.0,6.7164,6.7375,6.7023,6.7164,648200.0
2008-03-31 09:40:00,9.55,9.62,9.55,9.59,838400.0,6.7164,6.7656,6.7164,6.7445,838400.0
2008-03-31 09:45:00,9.59,9.62,9.58,9.61,517600.0,6.7445,6.7656,6.7375,6.7586,517600.0
2008-03-31 09:50:00,9.62,9.67,9.58,9.63,893000.0,6.7656,6.8008,6.7375,6.7727,893000.0
2008-03-31 09:55:00,9.63,9.65,9.63,9.63,584600.0,6.7727,6.7867,6.7727,6.7727,584600.0
2008-03-31 10:00:00,9.63,9.63,9.61,9.61,252000.0,6.7727,6.7727,6.7586,6.7586,252000.0
2008-03-31 10:05:00,9.61,9.61,9.58,9.58,561800.0,6.7586,6.7586,6.7375,6.7375,561800.0
2008-03-31 10:10:00,9.58,9.59,9.57,9.59,229400.0,6.7375,6.7445,6.7305,6.7445,229400.0
2008-03-31 10:15:00,9.59,9.6,9.56,9.59,399600.0,6.7445,6.7516,6.7234,6.7445,399600.0
2008-03-31 10:20:00,9.59,9.61,9.56,9.56,365600.0,6.7445,6.7586,6.7234,6.7234,365600.0
2008-03-31 10:25:00,9.56,9.58,9.55,9.56,353800.0,6.7234,6.7375,6.7164,6.7234,353800.0
2008-03-31 10:30:00,9.56,9.57,9.53,9.53,322800.0,6.7234,6.7305,6.7023,6.7023,322800.0
2008-03-31 10:35:00,9.53,9.55,9.53,9.55,293800.0,6.7023,6.7164,6.7023,6.7164,293800.0
2008-03-31 10:40:00,9.55,9.58,9.54,9.56,614600.0,6.7164,6.7375,6.7094,6.7234,614600.0
2008-03-31 10:45:00,9.56,9.56,9.54,9.55,515000.0,6.7234,6.7234,6.7094,6.7164,515000.0
2008-03-31 10:50:00,9.56,9.56,9.55,9.56,299600.0,6.7234,6.7234,6.7164,6.7234,299600.0
2008-03-31 10:55:00,9.55,9.58,9.55,9.56,407800.0,6.7164,6.7375,6.7164,6.7234,407800.0
2008-03-31 11:00:00,9.56,9.56,9.56,9.56,373600.0,6.7234,6.7234,6.7234,6.7234,373600.0
2008-03-31 11:05:00,9.56,9.57,9.54,9.55,365200.0,6.7234,6.7305,6.7094,6.7164,365200.0
2008-03-31 11:10:00,9.55,9.56,9.55,9.55,336800.0,6.7164,6.7234,6.7164,6.7164,336800.0
2008-03-31 11:15:00,9.55,9.56,9.54,9.54,293600.0,6.7164,6.7234,6.7094,6.7094,293600.0
2008-03-31 11:20:00,9.55,9.55,9.53,9.54,915800.0,6.7164,6.7164,6.7023,6.7094,915800.0
2008-03-31 11:25:00,9.54,9.56,9.54,9.55,313000.0,6.7094,6.7234,6.7094,6.7164,313000.0
2008-03-31 11:30:00,9.55,9.58,9.55,9.58,397800.0,6.7164,6.7375,6.7164,6.7375,397800.0
2008-03-31 11:35:00,9.58,9.59,9.56,9.58,309200.0,6.7375,6.7445,6.7234,6.7375,309200.0
2008-03-31 11:40:00,9.59,9.63,9.59,9.62,637400.0,6.7445,6.7727,6.7445,6.7656,637400.0
2008-03-31 11:45:00,9.62,9.65,9.62,9.64,571800.0,6.7656,6.7867,6.7656,6.7797,571800.0
2008-03-31 11:50:00,9.64,9.65,9.64,9.65,292400.0,6.7797,6.7867,6.7797,6.7867,292400.0
2008-03-31 11:55:00,9.65,9.65,9.65,9.65,102200.0,6.7867,6.7867,6.7867,6.7867,102200.0
2008-03-31 12:00:00,9.65,9.65,9.62,9.63,390600.0,6.7867,6.7867,6.7656,6.7727,390600.0
2008-03-31 12:05:00,9.62,9.65,9.62,9.65,248400.0,6.7656,6.7867,6.7656,6.7867,248400.0
2008-03-31 12:10:00,9.65,9.67,9.65,9.67,249200.0,6.7867,6.8008,6.7867,6.8008,249200.0
2008-03-31 12:15:00,9.67,9.67,9.65,9.67,186200.0,6.8008,6.8008,6.7867,6.8008,186200.0
2008-03-31 12:20:00,9.67,9.67,9.65,9.66,251600.0,6.8008,6.8008,6.7867,6.7938,251600.0
2008-03-31 12:25:00,9.67,9.67,9.66,9.66,106600.0,6.8008,6.8008,6.7938,6.7938,106600.0
2008-03-31 12:30:00,9.66,9.69,9.65,9.69,303000.0,6.7938,6.8149,6.7867,6.8149,303000.0
2008-03-31 12:35:00,9.69,9.7,9.68,9.68,451600.0,6.8149,6.8219,6.8078,6.8078,451600.0
2008-03-31 12:40:00,9.68,9.69,9.67,9.68,533800.0,6.8078,6.8149,6.8008,6.8078,533800.0
2008-03-31 12:45:00,9.68,9.68,9.67,9.67,91400.0,6.8078,6.8078,6.8008,6.8008,91400.0
2008-03-31 12:50:00,9.67,9.71,9.67,9.69,697800.0,6.8008,6.8289,6.8008,6.8149,697800.0
2008-03-31 12:55:00,9.69,9.7,9.68,9.68,298600.0,6.8149,6.8219,6.8078,6.8078,298600.0
2008-03-31 13:00:00,9.68,9.7,9.67,9.69,483600.0,6.8078,6.8219,6.8008,6.8149,483600.0
2008-03-31 13:05:00,9.69,9.7,9.69,9.69,170200.0,6.8149,6.8219,6.8149,6.8149,170200.0
2008-03-31 13:10:00,9.7,9.7,9.68,9.68,197000.0,6.8219,6.8219,6.8078,6.8078,197000.0
2008-03-31 13:15:00,9.68,9.69,9.68,9.69,181000.0,6.8078,6.8149,6.8078,6.8149,181000.0
2008-03-31 13:20:00,9.69,9.7,9.68,9.69,183200.0,6.8149,6.8219,6.8078,6.8149,183200.0
2008-03-31 13:25:00,9.68,9.68,9.66,9.68,235800.0,6.8078,6.8078,6.7938,6.8078,235800.0
2008-03-31 13:30:00,9.68,9.7,9.67,9.7,407000.0,6.8078,6.8219,6.8008,6.8219,407000.0
2008-03-31 13:35:00,9.7,9.72,9.7,9.71,184200.0,6.8219,6.836,6.8219,6.8289,184200.0
2008-03-31 13:40:00,9.71,9.72,9.69,9.71,626800.0,6.8289,6.836,6.8149,6.8289,626800.0
2008-03-31 13:45:00,9.71,9.71,9.7,9.71,271800.0,6.8289,6.8289,6.8219,6.8289,271800.0
2008-03-31 13:50:00,9.71,9.71,9.7,9.71,240600.0,6.8289,6.8289,6.8219,6.8289,240600.0
2008-03-31 13:55:00,9.71,9.71,9.69,9.69,335200.0,6.8289,6.8289,6.8149,6.8149,335200.0
2008-03-31 14:00:00,9.69,9.7,9.68,9.68,224800.0,6.8149,6.8219,6.8078,6.8078,224800.0
2008-03-31 14:05:00,9.68,9.68,9.65,9.66,881400.0,6.8078,6.8078,6.7867,6.7938,881400.0
2008-03-31 14:10:00,9.66,9.66,9.64,9.65,453000.0,6.7938,6.7938,6.7797,6.7867,453000.0
2008-03-31 14:15:00,9.65,9.65,9.63,9.63,397600.0,6.7867,6.7867,6.7727,6.7727,397600.0
2008-03-31 14:20:00,9.63,9.65,9.62,9.62,495600.0,6.7727,6.7867,6.7656,6.7656,495600.0
2008-03-31 14:25:00,9.62,9.64,9.62,9.63,363200.0,6.7656,6.7797,6.7656,6.7727,363200.0
2008-03-31 14:30:00,9.63,9.63,9.62,9.63,291000.0,6.7727,6.7727,6.7656,6.7727,291000.0
2008-03-31 14:35:00,9.62,9.63,9.61,9.61,325400.0,6.7656,6.7727,6.7586,6.7586,325400.0
2008-03-31 14:40:00,9.61,9.61,9.58,9.59,358000.0,6.7586,6.7586,6.7375,6.7445,358000.0
2008-03-31 14:45:00,9.58,9.59,9.56,9.57,422200.0,6.7375,6.7445,6.7234,6.7305,422200.0
2008-03-31 14:50:00,9.57,9.58,9.55,9.55,401800.0,6.7305,6.7375,6.7164,6.7164,401800.0
2008-03-31 14:55:00,9.55,9.56,9.55,9.56,315200.0,6.7164,6.7234,6.7164,6.7234,315200.0
2008-03-31 15:00:00,9.56,9.56,9.54,9.54,419400.0,6.7234,6.7234,6.7094,6.7094,419400.0
2008-03-31 15:05:00,9.54,9.55,9.51,9.53,649400.0,6.7094,6.7164,6.6883,6.7023,649400.0
2008-03-31 15:10:00,9.53,9.54,9.52,9.53,468200.0,6.7023,6.7094,6.6953,6.7023,468200.0
2008-03-31 15:15:00,9.53,9.57,9.53,9.56,839800.0,6.7023,6.7305,6.7023,6.7234,839800.0
2008-03-31 15:20:00,9.56,9.61,9.56,9.6,691800.0,6.7234,6.7586,6.7234,6.7516,691800.0
2008-03-31 15:25:00,9.6,9.63,9.58,9.58,1099200.0,6.7516,6.7727,6.7375,6.7375,1099200.0
2008-03-31 15:30:00,9.58,9.59,9.57,9.58,596600.0,6.7375,6.7445,6.7305,6.7375,596600.0
2008-03-31 15:35:00,9.58,9.59,9.57,9.58,575800.0,6.7375,6.7445,6.7305,6.7375,575800.0
2008-03-31 15:40:00,9.59,9.65,9.58,9.64,1939600.0,6.7445,6.7867,6.7375,6.7797,1939600.0
2008-03-31 15:45:00,9.64,9.67,9.63,9.65,1469800.0,6.7797,6.8008,6.7727,6.7867,1469800.0
2008-03-31 15:50:00,9.66,9.7,9.65,9.69,2176600.0,6.7938,6.8219,6.7867,6.8149,2176600.0
2008-03-31 15:55:00,9.69,9.69,9.65,9.68,2473200.0,6.8149,6.8149,6.7867,6.8078,2473200.0
2008-04-01 09:30:00,9.88,9.9,9.79,9.82,817200.0,6.9485,6.9625,6.8852,6.9063,817200.0
2008-04-01 09:35:00,9.83,9.88,9.82,9.87,600600.0,6.9133,6.9485,6.9063,6.9414,600600.0
2008-04-01 09:40:00,9.87,9.92,9.85,9.86,529000.0,6.9414,6.9766,6.9274,6.9344,529000.0
2008-04-01 09:45:00,9.87,9.9,9.85,9.89,290000.0,6.9414,6.9625,6.9274,6.9555,290000.0
2008-04-01 09:50:00,9.88,9.88,9.84,9.85,250400.0,6.9485,6.9485,6.9203,6.9274,250400.0
2008-04-01 09:55:00,9.86,9.9,9.86,9.87,412800.0,6.9344,6.9625,6.9344,6.9414,412800.0
2008-04-01 10:00:00,9.88,9.95,9.88,9.93,771000.0,6.9485,6.9977,6.9485,6.9836,771000.0
2008-04-01 10:05:00,9.93,9.95,9.92,9.94,596400.0,6.9836,6.9977,6.9766,6.9907,596400.0
2008-04-01 10:10:00,9.94,9.97,9.93,9.94,699000.0,6.9907,7.0118,6.9836,6.9907,699000.0
2008-04-01 10:15:00,9.94,9.96,9.93,9.96,568400.0,6.9907,7.0047,6.9836,7.0047,568400.0
2008-04-01 10:20:00,9.96,9.97,9.93,9.93,420800.0,7.0047,7.0118,6.9836,6.9836,420800.0
2008-04-01 10:25:00,9.93,9.97,9.92,9.94,666800.0,6.9836,7.0118,6.9766,6.9907,666800.0
2008-04-01 10:30:00,9.94,9.97,9.93,9.97,1056600.0,6.9907,7.0118,6.9836,7.0118,1056600.0
2008-04-01 10:35:00,9.97,9.98,9.96,9.97,741600.0,7.0118,7.0188,7.0047,7.0118,741600.0
2008-04-01 10:40:00,9.97,10.01,9.97,9.97,434600.0,7.0118,7.0399,7.0118,7.0118,434600.0
2008-04-01 10:45:00,9.97,9.97,9.95,9.95,130200.0,7.0118,7.0118,6.9977,6.9977,130200.0
2008-04-01 10:50:00,9.96,9.96,9.94,9.95,281800.0,7.0047,7.0047,6.9907,6.9977,281800.0
2008-04-01 10:55:00,9.95,9.99,9.95,9.99,223000.0,6.9977,7.0258,6.9977,7.0258,223000.0
2008-04-01 11:00:00,9.99,10.01,9.97,9.97,255000.0,7.0258,7.0399,7.0118,7.0118,255000.0
2008-04-01 11:05:00,9.97,10.0,9.96,9.99,709800.0,7.0118,7.0329,7.0047,7.0258,709800.0
2008-04-01 11:10:00,9.99,10.01,9.99,10.01,516800.0,7.0258,7.0399,7.0258,7.0399,516800.0
2008-04-01 11:15:00,10.01,10.01,9.99,9.99,274400.0,7.0399,7.0399,7.0258,7.0258,274400.0
2008-04-01 11:20:00,9.99,9.99,9.96,9.96,380600.0,7.0258,7.0258,7.0047,7.0047,380600.0
2008-04-01 11:25:00,9.96,9.97,9.95,9.97,206000.0,7.0047,7.0118,6.9977,7.0118,206000.0
2008-04-01 11:30:00,9.97,10.01,9.97,9.99,559000.0,7.0118,7.0399,7.0118,7.0258,559000.0
2008-04-01 11:35:00,9.99,9.99,9.98,9.99,113000.0,7.0258,7.0258,7.0188,7.0258,113000.0
2008-04-01 11:40:00,9.98,9.99,9.97,9.97,107000.0,7.0188,7.0258,7.0118,7.0118,107000.0
2008-04-01 11:45:00,9.97,9.97,9.94,9.94,316600.0,7.0118,7.0118,6.9907,6.9907,316600.0
2008-04-01 11:50:00,9.94,9.98,9.93,9.98,565000.0,6.9907,7.0188,6.9836,7.0188,565000.0
2008-04-01 11:55:00,9.98,10.01,9.97,10.01,404400.0,7.0188,7.0399,7.0118,7.0399,404400.0
2008-04-01 12:00:00,10.01,10.01,9.98,9.98,320000.0,7.0399,7.0399,7.0188,7.0188,320000.0
2008-04-01 12:05:00,9.98,10.01,9.98,10.01,212200.0,7.0188,7.0399,7.0188,7.0399,212200.0
2008-04-01 12:10:00,10.0,10.01,9.99,9.99,227800.0,7.0329,7.0399,7.0258,7.0258,227800.0
2008-04-01 12:15:00,10.0,10.02,9.99,10.02,298600.0,7.0329,7.0469,7.0258,7.0469,298600.0
2008-04-01 12:20:00,10.02,10.02,10.01,10.01,438400.0,7.0469,7.0469,7.0399,7.0399,438400.0
2008-04-01 12:25:00,10.0,10.0,9.99,9.99,260200.0,7.0329,7.0329,7.0258,7.0258,260200.0
2008-04-01 12:30:00,9.99,9.99,9.97,9.98,114600.0,7.0258,7.0258,7.0118,7.0188,114600.0
2008-04-01 12:35:00,9.98,9.98,9.97,9.97,170000.0,7.0188,7.0188,7.0118,7.0118,170000.0
2008-04-01 12:40:00,9.97,9.97,9.96,9.97,305800.0,7.0118,7.0118,7.0047,7.0118,305800.0
2008-04-01 12:45:00,9.97,9.97,9.95,9.95,315400.0,7.0118,7.0118,6.9977,6.9977,315400.0
2008-04-01 12:50:00,9.96,9.96,9.94,9.94,581400.0,7.0047,7.0047,6.9907,6.9907,581400.0
2008-04-01 12:55:00,9.94,9.94,9.93,9.93,202600.0,6.9907,6.9907,6.9836,6.9836,202600.0
2008-04-01 13:00:00,9.93,9.96,9.93,9.96,183200.0,6.9836,7.0047,6.9836,7.0047,183200.0
2008-04-01 13:05:00,9.96,9.96,9.94,9.94,258000.0,7.0047,7.0047,6.9907,6.9907,258000.0
2008-04-01 13:10:00,9.94,9.96,9.94,9.96,211000.0,6.9907,7.0047,6.9907,7.0047,211000.0
2008-04-01 13:15:00,9.96,9.99,9.96,9.97,238200.0,7.0047,7.0258,7.0047,7.0118,238200.0
2008-04-01 13:20:00,9.97,9.97,9.97,9.97,140800.0,7.0118,7.0118,7.0118,7.0118,140800.0
2008-04-01 13:25:00,9.97,10.0,9.97,10.0,429800.0,7.0118,7.0329,7.0118,7.0329,429800.0
2008-04-01 13:30:00,10.0,10.0,9.98,9.99,322600.0,7.0329,7.0329,7.0188,7.0258,322600.0
2008-04-01 13:35:00,9.99,9.99,9.97,9.97,162200.0,7.0258,7.0258,7.0118,7.0118,162200.0
2008-04-01 13:40:00,9.97,9.97,9.97,9.97,142600.0,7.0118,7.0118,7.0118,7.0118,142600.0
2008-04-01 13:45:00,9.97,9.98,9.97,9.97,209600.0,7.0118,7.0188,7.0118,7.0118,209600.0
2008-04-01 13:50:00,9.97,9.98,9.97,9.98,183800.0,7.0118,7.0188,7.0118,7.0188,183800.0
2008-04-01 13:55:00,9.98,9.98,9.97,9.98,216800.0,7.0188,7.0188,7.0118,7.0188,216800.0
2008-04-01 14:00:00,9.98,9.98,9.97,9.98,163800.0,7.0188,7.0188,7.0118,7.0188,163800.0
2008-04-01 14:05:00,9.98,9.99,9.97,9.99,212600.0,7.0188,7.0258,7.0118,7.0258,212600.0
2008-04-01 14:10:00,9.99,10.01,9.99,10.0,192000.0,7.0258,7.0399,7.0258,7.0329,192000.0
2008-04-01 14:15:00,10.0,10.01,9.99,10.01,359600.0,7.0329,7.0399,7.0258,7.0399,359600.0
2008-04-01 14:20:00,10.01,10.07,10.01,10.06,864800.0,7.0399,7.0821,7.0399,7.0751,864800.0
2008-04-01 14:25:00,10.06,10.07,10.04,10.04,207600.0,7.0751,7.0821,7.061,7.061,207600.0
2008-04-01 14:30:00,10.04,10.08,10.04,10.08,395000.0,7.061,7.0891,7.061,7.0891,395000.0
2008-04-01 14:35:00,10.08,10.11,10.07,10.1,628400.0,7.0891,7.1102,7.0821,7.1032,628400.0
2008-04-01 14:40:00,10.1,10.1,10.08,10.08,530000.0,7.1032,7.1032,7.0891,7.0891,530000.0
2008-04-01 14:45:00,10.08,10.09,10.06,10.09,335000.0,7.0891,7.0962,7.0751,7.0962,335000.0
2008-04-01 14:50:00,10.09,10.1,10.08,10.09,406200.0,7.0962,7.1032,7.0891,7.0962,406200.0
2008-04-01 14:55:00,10.09,10.09,10.06,10.06,389800.0,7.0962,7.0962,7.0751,7.0751,389800.0
2008-04-01 15:00:00,10.06,10.06,10.04,10.05,398400.0,7.0751,7.0751,7.061,7.068,398400.0
2008-04-01 15:05:00,10.05,10.08,10.05,10.08,550000.0,7.068,7.0891,7.068,7.0891,550000.0
2008-04-01 15:10:00,10.08,10.08,10.06,10.06,572400.0,7.0891,7.0891,7.0751,7.0751,572400.0
2008-04-01 15:15:00,10.06,10.08,10.06,10.07,569200.0,7.0751,7.0891,7.0751,7.0821,569200.0
2008-04-01 15:20:00,10.07,10.07,10.05,10.05,584800.0,7.0821,7.0821,7.068,7.068,584800.0
2008-04-01 15:25:00,10.05,10.06,10.05,10.05,378400.0,7.068,7.0751,7.068,7.068,378400.0
2008-04-01 15:30:00,10.05,10.05,10.03,10.04,543400.0,7.068,7.068,7.054,7.061,543400.0
2008-04-01 15:35:00,10.03,10.04,9.99,10.01,1298400.0,7.054,7.061,7.0258,7.0399,1298400.0
2008-04-01 15:40:00,10.0,10.03,9.99,9.99,2159800.0,7.0329,7.054,7.0258,7.0258,2159800.0
2008-04-01 15:45:00,10.0,10.03,9.99,10.01,1123600.0,7.0329,7.054,7.0258,7.0399,1123600.0
2008-04-01 15:50:00,10.01,10.06,10.01,10.05,2009400.0,7.0399,7.0751,7.0399,7.068,2009400.0
2008-04-01 15:55:00,10.05,10.08,10.04,10.07,2695400.0,7.068,7.0891,7.061,7.0821,2695400.0
2008-04-02 09:30:00,10.15,10.15,10.08,10.11,571200.0,7.1384,7.1384,7.0891,7.1102,571200.0
2008-04-02 09:35:00,10.1,10.11,10.06,10.07,435600.0,7.1032,7.1102,7.0751,7.0821,435600.0
2008-04-02 09:40:00,10.08,10.11,10.06,10.11,326200.0,7.0891,7.1102,7.0751,7.1102,326200.0
2008-04-02 09:45:00,10.11,10.11,10.07,10.08,964400.0,7.1102,7.1102,7.0821,7.0891,964400.0
2008-04-02 09:50:00,10.08,10.11,10.07,10.11,346600.0,7.0891,7.1102,7.0821,7.1102,346600.0
2008-04-02 09:55:00,10.1,10.13,10.09,10.13,563200.0,7.1032,7.1243,7.0962,7.1243,563200.0
2008-04-02 10:00:00,10.12,10.14,10.11,10.13,620800.0,7.1173,7.1313,7.1102,7.1243,620800.0
2008-04-02 10:05:00,10.13,10.13,10.12,10.12,624400.0,7.1243,7.1243,7.1173,7.1173,624400.0
2008-04-02 10:10:00,10.12,10.13,10.12,10.13,612400.0,7.1173,7.1243,7.1173,7.1243,612400.0
2008-04-02 10:15:00,10.13,10.15,10.13,10.13,430200.0,7.1243,7.1384,7.1243,7.1243,430200.0
2008-04-02 10:20:00,10.13,10.2,10.13,10.2,1252800.0,7.1243,7.1735,7.1243,7.1735,1252800.0
2008-04-02 10:25:00,10.2,10.21,10.19,10.2,380000.0,7.1735,7.1806,7.1665,7.1735,380000.0
2008-04-02 10:30:00,10.2,10.22,10.2,10.22,751600.0,7.1735,7.1876,7.1735,7.1876,751600.0
2008-04-02 10:35:00,10.22,10.23,10.2,10.2,653800.0,7.1876,7.1946,7.1735,7.1735,653800.0
2008-04-02 10:40:00,10.2,10.22,10.19,10.22,482200.0,7.1735,7.1876,7.1665,7.1876,482200.0
2008-04-02 10:45:00,10.21,10.23,10.21,10.22,279600.0,7.1806,7.1946,7.1806,7.1876,279600.0
2008-04-02 10:50:00,10.22,10.24,10.19,10.21,872200.0,7.1876,7.2017,7.1665,7.1806,872200.0
2008-04-02 10:55:00,10.21,10.21,10.19,10.2,413200.0,7.1806,7.1806,7.1665,7.1735,413200.0
2008-04-02 11:00:00,10.2,10.21,10.19,10.19,225600.0,7.1735,7.1806,7.1665,7.1665,225600.0
2008-04-02 11:05:00,10.19,10.22,10.18,10.21,301600.0,7.1665,7.1876,7.1595,7.1806,301600.0
2008-04-02 11:10:00,10.22,10.22,10.19,10.21,361600.0,7.1876,7.1876,7.1665,7.1806,361600.0
2008-04-02 11:15:00,10.22,10.25,10.21,10.25,441000.0,7.1876,7.2087,7.1806,7.2087,441000.0
2008-04-02 11:20:00,10.25,10.26,10.23,10.23,390600.0,7.2087,7.2157,7.1946,7.1946,390600.0
2008-04-02 11:25:00,10.23,10.27,10.23,10.27,337800.0,7.1946,7.2228,7.1946,7.2228,337800.0
2008-04-02 11:30:00,10.26,10.26,10.24,10.25,391400.0,7.2157,7.2157,7.2017,7.2087,391400.0
2008-04-02 11:35:00,10.25,10.29,10.25,10.28,902600.0,7.2087,7.2368,7.2087,7.2298,902600.0
2008-04-02 11:40:00,10.28,10.3,10.28,10.3,671600.0,7.2298,7.2439,7.2298,7.2439,671600.0
2008-04-02 11:45:00,10.31,10.31,10.29,10.31,314000.0,7.2509,7.2509,7.2368,7.2509,314000.0
2008-04-02 11:50:00,10.31,10.31,10.3,10.3,405400.0,7.2509,7.2509,7.2439,7.2439,405400.0
2008-04-02 11:55:00,10.3,10.31,10.3,10.31,281800.0,7.2439,7.2509,7.2439,7.2509,281800.0
2008-04-02 12:00:00,10.31,10.33,10.31,10.31,278000.0,7.2509,7.265,7.2509,7.2509,278000.0
2008-04-02 12:05:00,10.31,10.31,10.3,10.31,254200.0,7.2509,7.2509,7.2439,7.2509,254200.0
2008-04-02 12:10:00,10.31,10.31,10.29,10.3,176800.0,7.2509,7.2509,7.2368,7.2439,176800.0
2008-04-02 12:15:00,10.3,10.3,10.28,10.28,234200.0,7.2439,7.2439,7.2298,7.2298,234200.0
2008-04-02 12:20:00,10.28,10.31,10.28,10.31,270600.0,7.2298,7.2509,7.2298,7.2509,270600.0
2008-04-02 12:25:00,10.31,10.31,10.29,10.3,294600.0,7.2509,7.2509,7.2368,7.2439,294600.0
2008-04-02 12:30:00,10.3,10.31,10.29,10.3,352000.0,7.2439,7.2509,7.2368,7.2439,352000.0
2008-04-02 12:35:00,10.31,10.31,10.3,10.31,439800.0,7.2509,7.2509,7.2439,7.2509,439800.0
2008-04-02 12:40:00,10.31,10.31,10.31,10.31,353800.0,7.2509,7.2509,7.2509,7.2509,353800.0
2008-04-02 12:45:00,10.31,10.31,10.28,10.28,534200.0,7.2509,7.2509,7.2298,7.2298,534200.0
2008-04-02 12:50:00,10.28,10.29,10.26,10.27,497800.0,7.2298,7.2368,7.2157,7.2228,497800.0
2008-04-02 12:55:00,10.27,10.28,10.27,10.27,350800.0,7.2228,7.2298,7.2228,7.2228,350800.0
2008-04-02 13:00:00,10.27,10.3,10.27,10.28,260200.0,7.2228,7.2439,7.2228,7.2298,260200.0
2008-04-02 13:05:00,10.28,10.28,10.26,10.26,155800.0,7.2298,7.2298,7.2157,7.2157,155800.0
2008-04-02 13:10:00,10.27,10.27,10.26,10.27,286600.0,7.2228,7.2228,7.2157,7.2228,286600.0
2008-04-02 13:15:00,10.26,10.27,10.24,10.24,341200.0,7.2157,7.2228,7.2017,7.2017,341200.0
2008-04-02 13:20:00,10.25,10.25,10.21,10.22,578200.0,7.2087,7.2087,7.1806,7.1876,578200.0
2008-04-02 13:25:00,10.22,10.25,10.21,10.25,312800.0,7.1876,7.2087,7.1806,7.2087,312800.0
2008-04-02 13:30:00,10.25,10.26,10.22,10.24,711400.0,7.2087,7.2157,7.1876,7.2017,711400.0
2008-04-02 13:35:00,10.24,10.26,10.23,10.24,268800.0,7.2017,7.2157,7.1946,7.2017,268800.0
2008-04-02 13:40:00,10.25,10.27,10.24,10.24,542200.0,7.2087,7.2228,7.2017,7.2017,542200.0
2008-04-02 13:45:00,10.24,10.26,10.24,10.26,276200.0,7.2017,7.2157,7.2017,7.2157,276200.0
2008-04-02 13:50:00,10.26,10.28,10.26,10.27,167600.0,7.2157,7.2298,7.2157,7.2228,167600.0
2008-04-02 13:55:00,10.28,10.29,10.27,10.28,192400.0,7.2298,7.2368,7.2228,7.2298,192400.0
2008-04-02 14:00:00,10.28,10.28,10.25,10.27,296600.0,7.2298,7.2298,7.2087,7.2228,296600.0
2008-04-02 14:05:00,10.28,10.29,10.27,10.27,301600.0,7.2298,7.2368,7.2228,7.2228,301600.0
2008-04-02 14:10:00,10.28,10.3,10.28,10.3,207400.0,7.2298,7.2439,7.2298,7.2439,207400.0
2008-04-02 14:15:00,10.3,10.32,10.3,10.31,312600.0,7.2439,7.2579,7.2439,7.2509,312600.0
2008-04-02 14:20:00,10.31,10.31,10.27,10.27,229200.0,7.2509,7.2509,7.2228,7.2228,229200.0
2008-04-02 14:25:00,10.27,10.28,10.27,10.28,133400.0,7.2228,7.2298,7.2228,7.2298,133400.0
2008-04-02 14:30:00,10.28,10.28,10.25,10.25,252800.0,7.2298,7.2298,7.2087,7.2087,252800.0
2008-04-02 14:35:00,10.26,10.26,10.24,10.24,434200.0,7.2157,7.2157,7.2017,7.2017,434200.0
2008-04-02 14:40:00,10.24,10.24,10.22,10.23,433800.0,7.2017,7.2017,7.1876,7.1946,433800.0
2008-04-02 14:45:00,10.24,10.24,10.21,10.21,393400.0,7.2017,7.2017,7.1806,7.1806,393400.0
2008-04-02 14:50:00,10.21,10.24,10.21,10.24,545400.0,7.1806,7.2017,7.1806,7.2017,545400.0
2008-04-02 14:55:00,10.24,10.26,10.24,10.24,341600.0,7.2017,7.2157,7.2017,7.2017,341600.0
2008-04-02 15:00:00,10.24,10.24,10.21,10.22,416400.0,7.2017,7.2017,7.1806,7.1876,416400.0
2008-04-02 15:05:00,10.22,10.23,10.21,10.22,655600.0,7.1876,7.1946,7.1806,7.1876,655600.0
2008-04-02 15:10:00,10.22,10.23,10.2,10.21,567800.0,7.1876,7.1946,7.1735,7.1806,567800.0
2008-04-02 15:15:00,10.21,10.23,10.2,10.23,547600.0,7.1806,7.1946,7.1735,7.1946,547600.0
2008-04-02 15:20:00,10.22,10.24,10.2,10.2,338200.0,7.1876,7.2017,7.1735,7.1735,338200.0
2008-04-02 15:25:00,10.2,10.22,10.19,10.22,263400.0,7.1735,7.1876,7.1665,7.1876,263400.0
2008-04-02 15:30:00,10.22,10.22,10.19,10.2,567800.0,7.1876,7.1876,7.1665,7.1735,567800.0
2008-04-02 15:35:00,10.2,10.21,10.19,10.19,533800.0,7.1735,7.1806,7.1665,7.1665,533800.0
2008-04-02 15:40:00,10.19,10.2,10.19,10.19,549600.0,7.1665,7.1735,7.1665,7.1665,549600.0
2008-04-02 15:45:00,10.19,10.2,10.18,10.2,970000.0,7.1665,7.1735,7.1595,7.1735,970000.0
2008-04-02 15:50:00,10.2,10.22,10.19,10.21,1284000.0,7.1735,7.1876,7.1665,7.1806,1284000.0
2008-04-02 15:55:00,10.22,10.24,10.21,10.24,1564600.0,7.1876,7.2017,7.1806,7.2017,1564600.0
2008-04-03 09:30:00,10.31,10.34,10.24,10.3,914800.0,7.2509,7.272,7.2017,7.2439,914800.0
2008-04-03 09:35:00,10.3,10.3,10.19,10.19,720800.0,7.2439,7.2439,7.1665,7.1665,720800.0
2008-04-03 09:40:00,10.19,10.19,10.15,10.17,495400.0,7.1665,7.1665,7.1384,7.1524,495400.0
2008-04-03 09:45:00,10.17,10.2,10.17,10.2,399600.0,7.1524,7.1735,7.1524,7.1735,399600.0
2008-04-03 09:50:00,10.2,10.21,10.18,10.18,247600.0,7.1735,7.1806,7.1595,7.1595,247600.0
2008-04-03 09:55:00,10.18,10.18,10.13,10.15,318000.0,7.1595,7.1595,7.1243,7.1384,318000.0
2008-04-03 10:00:00,10.15,10.21,10.14,10.18,1042400.0,7.1384,7.1806,7.1313,7.1595,1042400.0
2008-04-03 10:05:00,10.18,10.2,10.17,10.19,250200.0,7.1595,7.1735,7.1524,7.1665,250200.0
2008-04-03 10:10:00,10.19,10.2,10.15,10.17,285600.0,7.1665,7.1735,7.1384,7.1524,285600.0
2008-04-03 10:15:00,10.17,10.17,10.13,10.14,396400.0,7.1524,7.1524,7.1243,7.1313,396400.0
2008-04-03 10:20:00,10.14,10.15,10.11,10.11,374200.0,7.1313,7.1384,7.1102,7.1102,374200.0
2008-04-03 10:25:00,10.11,10.11,10.1,10.1,185800.0,7.1102,7.1102,7.1032,7.1032,185800.0
2008-04-03 10:30:00,10.1,10.11,10.09,10.11,271200.0,7.1032,7.1102,7.0962,7.1102,271200.0
2008-04-03 10:35:00,10.11,10.11,10.09,10.09,280800.0,7.1102,7.1102,7.0962,7.0962,280800.0
2008-04-03 10:40:00,10.09,10.12,10.09,10.11,327600.0,7.0962,7.1173,7.0962,7.1102,327600.0
2008-04-03 10:45:00,10.11,10.12,10.09,10.1,550000.0,7.1102,7.1173,7.0962,7.1032,550000.0
2008-04-03 10:50:00,10.1,10.1,10.06,10.07,404800.0,7.1032,7.1032,7.0751,7.0821,404800.0
2008-04-03 10:55:00,10.07,10.09,10.06,10.09,221600.0,7.0821,7.0962,7.0751,7.0962,221600.0
2008-04-03 11:00:00,10.09,10.13,10.07,10.12,534800.0,7.0962,7.1243,7.0821,7.1173,534800.0
2008-04-03 11:05:00,10.13,10.13,10.12,10.12,395600.0,7.1243,7.1243,7.1173,7.1173,395600.0
2008-04-03 11:10:00,10.13,10.13,10.11,10.11,477400.0,7.1243,7.1243,7.1102,7.1102,477400.0
2008-04-03 11:15:00,10.12,10.17,10.11,10.17,419000.0,7.1173,7.1524,7.1102,7.1524,419000.0
2008-04-03 11:20:00,10.17,10.18,10.14,10.15,577200.0,7.1524,7.1595,7.1313,7.1384,577200.0
2008-04-03 11:25:00,10.14,10.15,10.12,10.13,193400.0,7.1313,7.1384,7.1173,7.1243,193400.0
2008-04-03 11:30:00,10.13,10.15,10.13,10.15,261000.0,7.1243,7.1384,7.1243,7.1384,261000.0
2008-04-03 11:35:00,10.15,10.17,10.14,10.17,345400.0,7.1384,7.1524,7.1313,7.1524,345400.0
2008-04-03 11:40:00,10.17,10.17,10.15,10.15,110600.0,7.1524,7.1524,7.1384,7.1384,110600.0
2008-04-03 11:45:00,10.15,10.19,10.15,10.19,183800.0,7.1384,7.1665,7.1384,7.1665,183800.0
2008-04-03 11:50:00,10.19,10.22,10.18,10.21,532000.0,7.1665,7.1876,7.1595,7.1806,532000.0
2008-04-03 11:55:00,10.21,10.22,10.21,10.22,396000.0,7.1806,7.1876,7.1806,7.1876,396000.0
2008-04-03 12:00:00,10.22,10.22,10.21,10.22,294600.0,7.1876,7.1876,7.1806,7.1876,294600.0
2008-04-03 12:05:00,10.22,10.23,10.22,10.22,236200.0,7.1876,7.1946,7.1876,7.1876,236200.0
2008-04-03 12:10:00,10.22,10.22,10.2,10.21,290400.0,7.1876,7.1876,7.1735,7.1806,290400.0
2008-04-03 12:15:00,10.21,10.22,10.21,10.22,132600.0,7.1806,7.1876,7.1806,7.1876,132600.0
2008-04-03 12:20:00,10.22,10.22,10.21,10.22,77000.0,7.1876,7.1876,7.1806,7.1876,77000.0
2008-04-03 12:25:00,10.21,10.22,10.21,10.21,67800.0,7.1806,7.1876,7.1806,7.1806,67800.0
2008-04-03 12:30:00,10.22,10.22,10.21,10.21,107600.0,7.1876,7.1876,7.1806,7.1806,107600.0
2008-04-03 12:35:00,10.21,10.24,10.21,10.24,347200.0,7.1806,7.2017,7.1806,7.2017,347200.0
2008-04-03 12:40:00,10.24,10.26,10.24,10.25,1497000.0,7.2017,7.2157,7.2017,7.2087,1497000.0
2008-04-03 12:45:00,10.25,10.26,10.24,10.24,328600.0,7.2087,7.2157,7.2017,7.2017,328600.0
2008-04-03 12:50:00,10.24,10.26,10.24,10.24,123000.0,7.2017,7.2157,7.2017,7.2017,123000.0
2008-04-03 12:55:00,10.24,10.24,10.23,10.24,221000.0,7.2017,7.2017,7.1946,7.2017,221000.0
2008-04-03 13:00:00,10.23,10.23,10.22,10.22,111800.0,7.1946,7.1946,7.1876,7.1876,111800.0
2008-04-03 13:05:00,10.22,10.23,10.22,10.22,312400.0,7.1876,7.1946,7.1876,7.1876,312400.0
2008-04-03 13:10:00,10.22,10.25,10.22,10.24,286800.0,7.1876,7.2087,7.1876,7.2017,286800.0
2008-04-03 13:15:00,10.24,10.25,10.24,10.24,183200.0,7.2017,7.2087,7.2017,7.2017,183200.0
2008-04-03 13:20:00,10.24,10.25,10.24,10.24,312600.0,7.2017,7.2087,7.2017,7.2017,312600.0
2008-04-03 13:25:00,10.24,10.25,10.24,10.24,92800.0,7.2017,7.2087,7.2017,7.2017,92800.0
2008-04-03 13:30:00,10.25,10.25,10.23,10.24,233400.0,7.2087,7.2087,7.1946,7.2017,233400.0
2008-04-03 13:35:00,10.24,10.25,10.23,10.24,567200.0,7.2017,7.2087,7.1946,7.2017,567200.0
2008-04-03 13:40:00,10.24,10.25,10.22,10.25,573800.0,7.2017,7.2087,7.1876,7.2087,573800.0
2008-04-03 13:45:00,10.25,10.28,10.24,10.28,263000.0,7.2087,7.2298,7.2017,7.2298,263000.0
2008-04-03 13:50:00,10.28,10.28,10.26,10.27,434600.0,7.2298,7.2298,7.2157,7.2228,434600.0
2008-04-03 13:55:00,10.26,10.27,10.24,10.25,243400.0,7.2157,7.2228,7.2017,7.2087,243400.0
2008-04-03 14:00:00,10.25,10.26,10.24,10.25,418800.0,7.2087,7.2157,7.2017,7.2087,418800.0
2008-04-03 14:05:00,10.25,10.26,10.25,10.25,909400.0,7.2087,7.2157,7.2087,7.2087,909400.0
2008-04-03 14:10:00,10.26,10.26,10.24,10.24,318000.0,7.2157,7.2157,7.2017,7.2017,318000.0
2008-04-03 14:15:00,10.24,10.25,10.22,10.23,584200.0,7.2017,7.2087,7.1876,7.1946,584200.0
2008-04-03 14:20:00,10.24,10.24,10.23,10.23,99800.0,7.2017,7.2017,7.1946,7.1946,99800.0
2008-04-03 14:25:00,10.23,10.24,10.22,10.22,368000.0,7.1946,7.2017,7.1876,7.1876,368000.0
2008-04-03 14:30:00,10.22,10.23,10.22,10.22,489800.0,7.1876,7.1946,7.1876,7.1876,489800.0
2008-04-03 14:35:00,10.22,10.22,10.2,10.2,272600.0,7.1876,7.1876,7.1735,7.1735,272600.0
2008-04-03 14:40:00,10.2,10.23,10.2,10.22,259600.0,7.1735,7.1946,7.1735,7.1876,259600.0
2008-04-03 14:45:00,10.22,10.22,10.22,10.22,176000.0,7.1876,7.1876,7.1876,7.1876,176000.0
2008-04-03 14:50:00,10.22,10.24,10.22,10.24,486800.0,7.1876,7.2017,7.1876,7.2017,486800.0
2008-04-03 14:55:00,10.24,10.26,10.24,10.26,917600.0,7.2017,7.2157,7.2017,7.2157,917600.0
2008-04-03 15:00:00,10.26,10.26,10.24,10.26,244800.0,7.2157,7.2157,7.2017,7.2157,244800.0
2008-04-03 15:05:00,10.25,10.26,10.24,10.24,840600.0,7.2087,7.2157,7.2017,7.2017,840600.0
2008-04-03 15:10:00,10.24,10.25,10.24,10.24,383800.0,7.2017,7.2087,7.2017,7.2017,383800.0
2008-04-03 15:15:00,10.24,10.24,10.21,10.22,495600.0,7.2017,7.2017,7.1806,7.1876,495600.0
2008-04-03 15:20:00,10.21,10.24,10.21,10.24,203800.0,7.1806,7.2017,7.1806,7.2017,203800.0
2008-04-03 15:25:00,10.23,10.25,10.23,10.24,217200.0,7.1946,7.2087,7.1946,7.2017,217200.0
2008-04-03 15:30:00,10.24,10.25,10.23,10.24,370600.0,7.2017,7.2087,7.1946,7.2017,370600.0
2008-04-03 15:35:00,10.24,10.25,10.24,10.25,415400.0,7.2017,7.2087,7.2017,7.2087,415400.0
2008-04-03 15:40:00,10.25,10.25,10.22,10.22,712600.0,7.2087,7.2087,7.1876,7.1876,712600.0
2008-04-03 15:45:00,10.22,10.24,10.22,10.22,1431600.0,7.1876,7.2017,7.1876,7.1876,1431600.0
2008-04-03 15:50:00,10.22,10.22,10.21,10.22,809200.0,7.1876,7.1876,7.1806,7.1876,809200.0
2008-04-03 15:55:00,10.22,10.22,10.21,10.22,661000.0,7.1876,7.1876,7.1806,7.1876,661000.0
2008-04-04 09:30:00,10.24,10.26,10.19,10.19,355600.0,7.2017,7.2157,7.1665,7.1665,355600.0
2008-04-04 09:35:00,10.19,10.24,10.15,10.18,246800.0,7.1665,7.2017,7.1384,7.1595,246800.0
2008-04-04 09:40:00,10.18,10.26,10.18,10.25,292200.0,7.1595,7.2157,7.1595,7.2087,292200.0
2008-04-04 09:45:00,10.25,10.26,10.21,10.22,353600.0,7.2087,7.2157,7.1806,7.1876,353600.0
2008-04-04 09:50:00,10.22,10.25,10.2,10.24,319200.0,7.1876,7.2087,7.1735,7.2017,319200.0
2008-04-04 09:55:00,10.24,10.26,10.24,10.24,257400.0,7.2017,7.2157,7.2017,7.2017,257400.0
2008-04-04 10:00:00,10.24,10.25,10.22,10.23,179800.0,7.2017,7.2087,7.1876,7.1946,179800.0
2008-04-04 10:05:00,10.24,10.24,10.2,10.21,212200.0,7.2017,7.2017,7.1735,7.1806,212200.0
2008-04-04 10:10:00,10.21,10.22,10.2,10.22,387400.0,7.1806,7.1876,7.1735,7.1876,387400.0
2008-04-04 10:15:00,10.22,10.22,10.12,10.15,682200.0,7.1876,7.1876,7.1173,7.1384,682200.0
2008-04-04 10:20:00,10.15,10.15,10.13,10.15,444800.0,7.1384,7.1384,7.1243,7.1384,444800.0
2008-04-04 10:25:00,10.13,10.15,10.12,10.12,743200.0,7.1243,7.1384,7.1173,7.1173,743200.0
2008-04-04 10:30:00,10.12,10.13,10.09,10.09,1239400.0,7.1173,7.1243,7.0962,7.0962,1239400.0
2008-04-04 10:35:00,10.09,10.09,10.06,10.06,606400.0,7.0962,7.0962,7.0751,7.0751,606400.0
2008-04-04 10:40:00,10.06,10.11,10.06,10.09,506800.0,7.0751,7.1102,7.0751,7.0962,506800.0
2008-04-04 10:45:00,10.08,10.1,10.07,10.09,249200.0,7.0891,7.1032,7.0821,7.0962,249200.0
2008-04-04 10:50:00,10.1,10.11,10.08,10.1,192600.0,7.1032,7.1102,7.0891,7.1032,192600.0
2008-04-04 10:55:00,10.1,10.11,10.09,10.1,254800.0,7.1032,7.1102,7.0962,7.1032,254800.0
2008-04-04 11:00:00,10.1,10.15,10.1,10.14,181000.0,7.1032,7.1384,7.1032,7.1313,181000.0
2008-04-04 11:05:00,10.15,10.15,10.13,10.15,173200.0,7.1384,7.1384,7.1243,7.1384,173200.0
2008-04-04 11:10:00,10.15,10.15,10.12,10.13,283200.0,7.1384,7.1384,7.1173,7.1243,283200.0
2008-04-04 11:15:00,10.12,10.13,10.11,10.11,184600.0,7.1173,7.1243,7.1102,7.1102,184600.0
2008-04-04 11:20:00,10.11,10.12,10.1,10.11,124400.0,7.1102,7.1173,7.1032,7.1102,124400.0
2008-04-04 11:25:00,10.11,10.15,10.11,10.15,484800.0,7.1102,7.1384,7.1102,7.1384,484800.0
2008-04-04 11:30:00,10.15,10.15,10.12,10.13,484400.0,7.1384,7.1384,7.1173,7.1243,484400.0
2008-04-04 11:35:00,10.13,10.13,10.12,10.12,140600.0,7.1243,7.1243,7.1173,7.1173,140600.0
2008-04-04 11:40:00,10.12,10.13,10.11,10.12,198200.0,7.1173,7.1243,7.1102,7.1173,198200.0
2008-04-04 11:45:00,10.12,10.12,10.1,10.11,87200.0,7.1173,7.1173,7.1032,7.1102,87200.0
2008-04-04 11:50:00,10.11,10.12,10.11,10.12,100400.0,7.1102,7.1173,7.1102,7.1173,100400.0
2008-04-04 11:55:00,10.11,10.12,10.09,10.1,169200.0,7.1102,7.1173,7.0962,7.1032,169200.0
2008-04-04 12:00:00,10.1,10.1,10.1,10.1,57000.0,7.1032,7.1032,7.1032,7.1032,57000.0
2008-04-04 12:05:00,10.1,10.12,10.1,10.12,161800.0,7.1032,7.1173,7.1032,7.1173,161800.0
2008-04-04 12:10:00,10.12,10.15,10.12,10.15,205800.0,7.1173,7.1384,7.1173,7.1384,205800.0
2008-04-04 12:15:00,10.15,10.18,10.15,10.18,226200.0,7.1384,7.1595,7.1384,7.1595,226200.0
2008-04-04 12:20:00,10.17,10.18,10.15,10.16,135800.0,7.1524,7.1595,7.1384,7.1454,135800.0
2008-04-04 12:25:00,10.16,10.17,10.15,10.16,78400.0,7.1454,7.1524,7.1384,7.1454,78400.0
2008-04-04 12:30:00,10.16,10.16,10.15,10.15,257400.0,7.1454,7.1454,7.1384,7.1384,257400.0
2008-04-04 12:35:00,10.15,10.18,10.15,10.18,185000.0,7.1384,7.1595,7.1384,7.1595,185000.0
2008-04-04 12:40:00,10.18,10.18,10.15,10.18,241200.0,7.1595,7.1595,7.1384,7.1595,241200.0
2008-04-04 12:45:00,10.18,10.18,10.17,10.17,106600.0,7.1595,7.1595,7.1524,7.1524,106600.0
2008-04-04 12:50:00,10.17,10.17,10.17,10.17,39000.0,7.1524,7.1524,7.1524,7.1524,39000.0
2008-04-04 12:55:00,10.17,10.2,10.17,10.19,331200.0,7.1524,7.1735,7.1524,7.1665,331200.0
2008-04-04 13:00:00,10.19,10.19,10.18,10.18,34200.0,7.1665,7.1665,7.1595,7.1595,34200.0
2008-04-04 13:05:00,10.18,10.19,10.18,10.18,138800.0,7.1595,7.1665,7.1595,7.1595,138800.0
2008-04-04 13:10:00,10.18,10.2,10.18,10.19,390000.0,7.1595,7.1735,7.1595,7.1665,390000.0
2008-04-04 13:15:00,10.19,10.2,10.17,10.2,748000.0,7.1665,7.1735,7.1524,7.1735,748000.0
2008-04-04 13:20:00,10.2,10.22,10.19,10.22,113200.0,7.1735,7.1876,7.1665,7.1876,113200.0
2008-04-04 13:25:00,10.21,10.22,10.21,10.22,95800.0,7.1806,7.1876,7.1806,7.1876,95800.0
2008-04-04 13:30:00,10.22,10.22,10.21,10.21,105000.0,7.1876,7.1876,7.1806,7.1806,105000.0
2008-04-04 13:35:00,10.21,10.22,10.2,10.2,365000.0,7.1806,7.1876,7.1735,7.1735,365000.0
2008-04-04 13:40:00,10.2,10.23,10.2,10.23,610400.0,7.1735,7.1946,7.1735,7.1946,610400.0
2008-04-04 13:45:00,10.23,10.25,10.22,10.24,207200.0,7.1946,7.2087,7.1876,7.2017,207200.0
2008-04-04 13:50:00,10.24,10.24,10.22,10.23,167200.0,7.2017,7.2017,7.1876,7.1946,167200.0
2008-04-04 13:55:00,10.23,10.26,10.22,10.26,510800.0,7.1946,7.2157,7.1876,7.2157,510800.0
2008-04-04 14:00:00,10.26,10.28,10.26,10.27,403800.0,7.2157,7.2298,7.2157,7.2228,403800.0
2008-04-04 14:05:00,10.27,10.27,10.24,10.25,376200.0,7.2228,7.2228,7.2017,7.2087,376200.0
2008-04-04 14:10:00,10.25,10.26,10.25,10.26,168600.0,7.2087,7.2157,7.2087,7.2157,168600.0
2008-04-04 14:15:00,10.26,10.26,10.25,10.25,120000.0,7.2157,7.2157,7.2087,7.2087,120000.0
2008-04-04 14:20:00,10.25,10.26,10.25,10.25,69600.0,7.2087,7.2157,7.2087,7.2087,69600.0
2008-04-04 14:25:00,10.26,10.26,10.25,10.26,157600.0,7.2157,7.2157,7.2087,7.2157,157600.0
2008-04-04 14:30:00,10.26,10.26,10.24,10.26,367200.0,7.2157,7.2157,7.2017,7.2157,367200.0
2008-04-04 14:35:00,10.26,10.28,10.25,10.27,342400.0,7.2157,7.2298,7.2087,7.2228,342400.0
2008-04-04 14:40:00,10.27,10.28,10.27,10.28,129600.0,7.2228,7.2298,7.2228,7.2298,129600.0
2008-04-04 14:45:00,10.28,10.28,10.28,10.28,183200.0,7.2298,7.2298,7.2298,7.2298,183200.0
2008-04-04 14:50:00,10.28,10.3,10.28,10.29,161400.0,7.2298,7.2439,7.2298,7.2368,161400.0
2008-04-04 14:55:00,10.29,10.29,10.27,10.28,132200.0,7.2368,7.2368,7.2228,7.2298,132200.0
2008-04-04 15:00:00,10.27,10.27,10.24,10.25,224600.0,7.2228,7.2228,7.2017,7.2087,224600.0
2008-04-04 15:05:00,10.25,10.26,10.24,10.25,89800.0,7.2087,7.2157,7.2017,7.2087,89800.0
2008-04-04 15:10:00,10.25,10.26,10.23,10.25,933800.0,7.2087,7.2157,7.1946,7.2087,933800.0
2008-04-04 15:15:00,10.25,10.26,10.24,10.24,599800.0,7.2087,7.2157,7.2017,7.2017,599800.0
2008-04-04 15:20:00,10.25,10.25,10.22,10.22,1175400.0,7.2087,7.2087,7.1876,7.1876,1175400.0
2008-04-04 15:25:00,10.22,10.23,10.21,10.22,766600.0,7.1876,7.1946,7.1806,7.1876,766600.0
2008-04-04 15:30:00,10.22,10.24,10.21,10.22,831600.0,7.1876,7.2017,7.1806,7.1876,831600.0
2008-04-04 15:35:00,10.22,10.22,10.18,10.18,342000.0,7.1876,7.1876,7.1595,7.1595,342000.0
2008-04-04 15:40:00,10.18,10.19,10.16,10.17,943800.0,7.1595,7.1665,7.1454,7.1524,943800.0
2008-04-04 15:45:00,10.17,10.17,10.15,10.17,912600.0,7.1524,7.1524,7.1384,7.1524,912600.0
2008-04-04 15:50:00,10.17,10.17,10.15,10.15,1235800.0,7.1524,7.1524,7.1384,7.1384,1235800.0
2008-04-04 15:55:00,10.15,10.16,10.15,10.15,1268200.0,7.1384,7.1454,7.1384,7.1384,1268200.0
2008-04-07 09:30:00,10.24,10.28,10.22,10.24,660400.0,7.2017,7.2298,7.1876,7.2017,660400.0
2008-04-07 09:35:00,10.24,10.25,10.22,10.22,318400.0,7.2017,7.2087,7.1876,7.1876,318400.0
2008-04-07 09:40:00,10.22,10.25,10.21,10.22,436600.0,7.1876,7.2087,7.1806,7.1876,436600.0
2008-04-07 09:45:00,10.22,10.23,10.2,10.22,421200.0,7.1876,7.1946,7.1735,7.1876,421200.0
2008-04-07 09:50:00,10.23,10.25,10.23,10.24,376800.0,7.1946,7.2087,7.1946,7.2017,376800.0
2008-04-07 09:55:00,10.24,10.26,10.23,10.26,225400.0,7.2017,7.2157,7.1946,7.2157,225400.0
2008-04-07 10:00:00,10.27,10.29,10.26,10.28,495000.0,7.2228,7.2368,7.2157,7.2298,495000.0
2008-04-07 10:05:00,10.27,10.29,10.27,10.28,202200.0,7.2228,7.2368,7.2228,7.2298,202200.0
2008-04-07 10:10:00,10.28,10.3,10.28,10.29,1231000.0,7.2298,7.2439,7.2298,7.2368,1231000.0
2008-04-07 10:15:00,10.29,10.3,10.29,10.29,382800.0,7.2368,7.2439,7.2368,7.2368,382800.0
2008-04-07 10:20:00,10.29,10.31,10.29,10.3,393600.0,7.2368,7.2509,7.2368,7.2439,393600.0
2008-04-07 10:25:00,10.3,10.3,10.27,10.27,564200.0,7.2439,7.2439,7.2228,7.2228,564200.0
2008-04-07 10:30:00,10.27,10.28,10.26,10.26,485200.0,7.2228,7.2298,7.2157,7.2157,485200.0
2008-04-07 10:35:00,10.26,10.3,10.26,10.3,178800.0,7.2157,7.2439,7.2157,7.2439,178800.0
2008-04-07 10:40:00,10.3,10.31,10.28,10.28,1120800.0,7.2439,7.2509,7.2298,7.2298,1120800.0
2008-04-07 10:45:00,10.28,10.31,10.27,10.3,468400.0,7.2298,7.2509,7.2228,7.2439,468400.0
2008-04-07 10:50:00,10.3,10.33,10.3,10.33,285800.0,7.2439,7.265,7.2439,7.265,285800.0
2008-04-07 10:55:00,10.33,10.34,10.31,10.33,279800.0,7.265,7.272,7.2509,7.265,279800.0
2008-04-07 11:00:00,10.33,10.34,10.33,10.33,228400.0,7.265,7.272,7.265,7.265,228400.0
2008-04-07 11:05:00,10.33,10.36,10.32,10.33,445600.0,7.265,7.2861,7.2579,7.265,445600.0
2008-04-07 11:10:00,10.33,10.34,10.33,10.33,139800.0,7.265,7.272,7.265,7.265,139800.0
2008-04-07 11:15:00,10.33,10.35,10.33,10.35,117400.0,7.265,7.279,7.265,7.279,117400.0
2008-04-07 11:20:00,10.35,10.37,10.35,10.36,203400.0,7.279,7.2931,7.279,7.2861,203400.0
2008-04-07 11:25:00,10.36,10.37,10.36,10.36,176800.0,7.2861,7.2931,7.2861,7.2861,176800.0
2008-04-07 11:30:00,10.36,10.38,10.35,10.35,840200.0,7.2861,7.3001,7.279,7.279,840200.0
2008-04-07 11:35:00,10.35,10.35,10.35,10.35,155200.0,7.279,7.279,7.279,7.279,155200.0
2008-04-07 11:40:00,10.35,10.38,10.35,10.37,542000.0,7.279,7.3001,7.279,7.2931,542000.0
2008-04-07 11:45:00,10.37,10.38,10.36,10.36,394600.0,7.2931,7.3001,7.2861,7.2861,394600.0
2008-04-07 11:50:00,10.36,10.37,10.33,10.34,544400.0,7.2861,7.2931,7.265,7.272,544400.0
2008-04-07 11:55:00,10.34,10.34,10.33,10.33,313600.0,7.272,7.272,7.265,7.265,313600.0
2008-04-07 12:00:00,10.34,10.34,10.31,10.31,307400.0,7.272,7.272,7.2509,7.2509,307400.0
2008-04-07 12:05:00,10.31,10.34,10.3,10.33,671800.0,7.2509,7.272,7.2439,7.265,671800.0
2008-04-07 12:10:00,10.34,10.34,10.33,10.34,113800.0,7.272,7.272,7.265,7.272,113800.0
2008-04-07 12:15:00,10.34,10.34,10.32,10.33,214600.0,7.272,7.272,7.2579,7.265,214600.0
2008-04-07 12:20:00,10.34,10.35,10.33,10.35,160200.0,7.272,7.279,7.265,7.279,160200.0
2008-04-07 12:25:00,10.35,10.37,10.34,10.37,170000.0,7.279,7.2931,7.272,7.2931,170000.0
2008-04-07 12:30:00,10.37,10.37,10.35,10.35,125200.0,7.2931,7.2931,7.279,7.279,125200.0
2008-04-07 12:35:00,10.35,10.38,10.34,10.38,343800.0,7.279,7.3001,7.272,7.3001,343800.0
2008-04-07 12:40:00,10.38,10.38,10.37,10.37,230800.0,7.3001,7.3001,7.2931,7.2931,230800.0
2008-04-07 12:45:00,10.37,10.38,10.37,10.38,133600.0,7.2931,7.3001,7.2931,7.3001,133600.0
2008-04-07 12:50:00,10.38,10.38,10.37,10.38,195400.0,7.3001,7.3001,7.2931,7.3001,195400.0
2008-04-07 12:55:00,10.38,10.38,10.36,10.37,133600.0,7.3001,7.3001,7.2861,7.2931,133600.0
2008-04-07 13:00:00,10.37,10.37,10.35,10.36,306200.0,7.2931,7.2931,7.279,7.2861,306200.0
2008-04-07 13:05:00,10.36,10.36,10.35,10.35,153000.0,7.2861,7.2861,7.279,7.279,153000.0
2008-04-07 13:10:00,10.35,10.36,10.35,10.35,251600.0,7.279,7.2861,7.279,7.279,251600.0
2008-04-07 13:15:00,10.35,10.35,10.35,10.35,151600.0,7.279,7.279,7.279,7.279,151600.0
2008-04-07 13:20:00,10.35,10.35,10.35,10.35,38000.0,7.279,7.279,7.279,7.279,38000.0
2008-04-07 13:25:00,10.35,10.37,10.35,10.37,311600.0,7.279,7.2931,7.279,7.2931,311600.0
2008-04-07 13:30:00,10.37,10.38,10.37,10.37,63400.0,7.2931,7.3001,7.2931,7.2931,63400.0
2008-04-07 13:35:00,10.38,10.38,10.37,10.37,159600.0,7.3001,7.3001,7.2931,7.2931,159600.0
2008-04-07 13:40:00,10.37,10.38,10.37,10.38,138600.0,7.2931,7.3001,7.2931,7.3001,138600.0
2008-04-07 13:45:00,10.38,10.38,10.37,10.38,139600.0,7.3001,7.3001,7.2931,7.3001,139600.0
2008-04-07 13:50:00,10.38,10.38,10.37,10.37,59000.0,7.3001,7.3001,7.2931,7.2931,59000.0
2008-04-07 13:55:00,10.38,10.38,10.36,10.37,471800.0,7.3001,7.3001,7.2861,7.2931,471800.0
2008-04-07 14:00:00,10.37,10.37,10.36,10.36,149200.0,7.2931,7.2931,7.2861,7.2861,149200.0
2008-04-07 14:05:00,10.36,10.36,10.35,10.35,340600.0,7.2861,7.2861,7.279,7.279,340600.0
2008-04-07 14:10:00,10.35,10.37,10.35,10.37,279000.0,7.279,7.2931,7.279,7.2931,279000.0
2008-04-07 14:15:00,10.37,10.37,10.37,10.37,93800.0,7.2931,7.2931,7.2931,7.2931,93800.0
2008-04-07 14:20:00,10.37,10.37,10.36,10.37,221200.0,7.2931,7.2931,7.2861,7.2931,221200.0
2008-04-07 14:25:00,10.37,10.38,10.36,10.37,573000.0,7.2931,7.3001,7.2861,7.2931,573000.0
2008-04-07 14:30:00,10.37,10.37,10.36,10.37,215200.0,7.2931,7.2931,7.2861,7.2931,215200.0
2008-04-07 14:35:00,10.37,10.37,10.36,10.37,182800.0,7.2931,7.2931,7.2861,7.2931,182800.0
2008-04-07 14:40:00,10.37,10.37,10.36,10.37,244600.0,7.2931,7.2931,7.2861,7.2931,244600.0
2008-04-07 14:45:00,10.37,10.37,10.36,10.36,374400.0,7.2931,7.2931,7.2861,7.2861,374400.0
2008-04-07 14:50:00,10.36,10.38,10.36,10.37,241400.0,7.2861,7.3001,7.2861,7.2931,241400.0
2008-04-07 14:55:00,10.37,10.38,10.36,10.36,571200.0,7.2931,7.3001,7.2861,7.2861,571200.0
2008-04-07 15:00:00,10.36,10.37,10.35,10.36,1084200.0,7.2861,7.2931,7.279,7.2861,1084200.0
2008-04-07 15:05:00,10.36,10.36,10.35,10.36,475000.0,7.2861,7.2861,7.279,7.2861,475000.0
2008-04-07 15:10:00,10.35,10.38,10.35,10.38,310600.0,7.279,7.3001,7.279,7.3001,310600.0
2008-04-07 15:15:00,10.38,10.38,10.36,10.37,222000.0,7.3001,7.3001,7.2861,7.2931,222000.0
2008-04-07 15:20:00,10.37,10.37,10.36,10.36,343000.0,7.2931,7.2931,7.2861,7.2861,343000.0
2008-04-07 15:25:00,10.37,10.37,10.36,10.37,244600.0,7.2931,7.2931,7.2861,7.2931,244600.0
2008-04-07 15:30:00,10.37,10.37,10.35,10.36,612000.0,7.2931,7.2931,7.279,7.2861,612000.0
2008-04-07 15:35:00,10.35,10.36,10.35,10.35,724000.0,7.279,7.2861,7.279,7.279,724000.0
2008-04-07 15:40:00,10.35,10.36,10.35,10.36,312800.0,7.279,7.2861,7.279,7.2861,312800.0
2008-04-07 15:45:00,10.36,10.37,10.36,10.36,358600.0,7.2861,7.2931,7.2861,7.2861,358600.0
2008-04-07 15:50:00,10.36,10.37,10.35,10.35,1141800.0,7.2861,7.2931,7.279,7.279,1141800.0
2008-04-07 15:55:00,10.36,10.38,10.35,10.38,2023800.0,7.2861,7.3001,7.279,7.3001,2023800.0
2008-04-08 09:30:00,10.29,10.33,10.27,10.31,434800.0,7.2368,7.265,7.2228,7.2509,434800.0
2008-04-08 09:35:00,10.3,10.31,10.28,10.29,393600.0,7.2439,7.2509,7.2298,7.2368,393600.0
2008-04-08 09:40:00,10.29,10.29,10.25,10.28,201400.0,7.2368,7.2368,7.2087,7.2298,201400.0
2008-04-08 09:45:00,10.28,10.3,10.28,10.28,186200.0,7.2298,7.2439,7.2298,7.2298,186200.0
2008-04-08 09:50:00,10.29,10.29,10.26,10.26,252200.0,7.2368,7.2368,7.2157,7.2157,252200.0
2008-04-08 09:55:00,10.26,10.26,10.22,10.24,370200.0,7.2157,7.2157,7.1876,7.2017,370200.0
2008-04-08 10:00:00,10.24,10.26,10.22,10.23,643800.0,7.2017,7.2157,7.1876,7.1946,643800.0
2008-04-08 10:05:00,10.23,10.24,10.21,10.22,528600.0,7.1946,7.2017,7.1806,7.1876,528600.0
2008-04-08 10:10:00,10.22,10.24,10.2,10.21,333200.0,7.1876,7.2017,7.1735,7.1806,333200.0
2008-04-08 10:15:00,10.21,10.22,10.19,10.2,461800.0,7.1806,7.1876,7.1665,7.1735,461800.0
2008-04-08 10:20:00,10.2,10.2,10.17,10.18,249400.0,7.1735,7.1735,7.1524,7.1595,249400.0
2008-04-08 10:25:00,10.18,10.21,10.16,10.21,490400.0,7.1595,7.1806,7.1454,7.1806,490400.0
2008-04-08 10:30:00,10.21,10.24,10.21,10.23,321800.0,7.1806,7.2017,7.1806,7.1946,321800.0
2008-04-08 10:35:00,10.22,10.26,10.21,10.26,273600.0,7.1876,7.2157,7.1806,7.2157,273600.0
2008-04-08 10:40:00,10.25,10.26,10.24,10.24,104400.0,7.2087,7.2157,7.2017,7.2017,104400.0
2008-04-08 10:45:00,10.24,10.26,10.24,10.26,124800.0,7.2017,7.2157,7.2017,7.2157,124800.0
2008-04-08 10:50:00,10.26,10.28,10.26,10.27,344400.0,7.2157,7.2298,7.2157,7.2228,344400.0
2008-04-08 10:55:00,10.27,10.29,10.27,10.28,125200.0,7.2228,7.2368,7.2228,7.2298,125200.0
2008-04-08 11:00:00,10.28,10.28,10.26,10.28,208400.0,7.2298,7.2298,7.2157,7.2298,208400.0
2008-04-08 11:05:00,10.28,10.3,10.28,10.3,166600.0,7.2298,7.2439,7.2298,7.2439,166600.0
2008-04-08 11:10:00,10.31,10.31,10.3,10.3,124600.0,7.2509,7.2509,7.2439,7.2439,124600.0
2008-04-08 11:15:00,10.3,10.33,10.3,10.31,220000.0,7.2439,7.265,7.2439,7.2509,220000.0
2008-04-08 11:20:00,10.31,10.34,10.3,10.34,196200.0,7.2509,7.272,7.2439,7.272,196200.0
2008-04-08 11:25:00,10.34,10.34,10.32,10.32,124800.0,7.272,7.272,7.2579,7.2579,124800.0
2008-04-08 11:30:00,10.33,10.34,10.31,10.33,257000.0,7.265,7.272,7.2509,7.265,257000.0
2008-04-08 11:35:00,10.34,10.34,10.3,10.3,132000.0,7.272,7.272,7.2439,7.2439,132000.0
2008-04-08 11:40:00,10.3,10.31,10.29,10.31,490000.0,7.2439,7.2509,7.2368,7.2509,490000.0
2008-04-08 11:45:00,10.31,10.31,10.3,10.3,310000.0,7.2509,7.2509,7.2439,7.2439,310000.0
2008-04-08 11:50:00,10.3,10.3,10.26,10.26,556200.0,7.2439,7.2439,7.2157,7.2157,556200.0
2008-04-08 11:55:00,10.26,10.28,10.26,10.28,357000.0,7.2157,7.2298,7.2157,7.2298,357000.0
2008-04-08 12:00:00,10.28,10.29,10.27,10.28,208200.0,7.2298,7.2368,7.2228,7.2298,208200.0
2008-04-08 12:05:00,10.28,10.29,10.27,10.29,134600.0,7.2298,7.2368,7.2228,7.2368,134600.0
2008-04-08 12:10:00,10.29,10.29,10.28,10.29,265200.0,7.2368,7.2368,7.2298,7.2368,265200.0
2008-04-08 12:15:00,10.28,10.29,10.28,10.29,42600.0,7.2298,7.2368,7.2298,7.2368,42600.0
2008-04-08 12:20:00,10.29,10.31,10.29,10.3,246400.0,7.2368,7.2509,7.2368,7.2439,246400.0
2008-04-08 12:25:00,10.3,10.3,10.28,10.29,201600.0,7.2439,7.2439,7.2298,7.2368,201600.0
2008-04-08 12:30:00,10.28,10.3,10.28,10.28,343800.0,7.2298,7.2439,7.2298,7.2298,343800.0
2008-04-08 12:35:00,10.29,10.29,10.28,10.28,37600.0,7.2368,7.2368,7.2298,7.2298,37600.0
2008-04-08 12:40:00,10.28,10.29,10.28,10.29,95800.0,7.2298,7.2368,7.2298,7.2368,95800.0
2008-04-08 12:45:00,10.29,10.3,10.29,10.3,67600.0,7.2368,7.2439,7.2368,7.2439,67600.0
2008-04-08 12:50:00,10.3,10.33,10.3,10.33,341600.0,7.2439,7.265,7.2439,7.265,341600.0
2008-04-08 12:55:00,10.33,10.33,10.31,10.31,133400.0,7.265,7.265,7.2509,7.2509,133400.0
2008-04-08 13:00:00,10.31,10.31,10.28,10.29,171200.0,7.2509,7.2509,7.2298,7.2368,171200.0
2008-04-08 13:05:00,10.29,10.29,10.28,10.29,111000.0,7.2368,7.2368,7.2298,7.2368,111000.0
2008-04-08 13:10:00,10.29,10.3,10.28,10.3,115400.0,7.2368,7.2439,7.2298,7.2439,115400.0
2008-04-08 13:15:00,10.29,10.3,10.29,10.29,35200.0,7.2368,7.2439,7.2368,7.2368,35200.0
2008-04-08 13:20:00,10.29,10.3,10.29,10.29,50800.0,7.2368,7.2439,7.2368,7.2368,50800.0
2008-04-08 13:25:00,10.29,10.29,10.27,10.27,188400.0,7.2368,7.2368,7.2228,7.2228,188400.0
2008-04-08 13:30:00,10.27,10.27,10.27,10.27,96600.0,7.2228,7.2228,7.2228,7.2228,96600.0
2008-04-08 13:35:00,10.27,10.29,10.27,10.29,121800.0,7.2228,7.2368,7.2228,7.2368,121800.0
2008-04-08 13:40:00,10.29,10.29,10.27,10.27,175800.0,7.2368,7.2368,7.2228,7.2228,175800.0
2008-04-08 13:45:00,10.27,10.27,10.26,10.27,141400.0,7.2228,7.2228,7.2157,7.2228,141400.0
2008-04-08 13:50:00,10.27,10.29,10.27,10.29,137600.0,7.2228,7.2368,7.2228,7.2368,137600.0
2008-04-08 13:55:00,10.29,10.29,10.28,10.28,64400.0,7.2368,7.2368,7.2298,7.2298,64400.0
2008-04-08 14:00:00,10.28,10.28,10.26,10.28,250000.0,7.2298,7.2298,7.2157,7.2298,250000.0
2008-04-08 14:05:00,10.28,10.28,10.24,10.25,263000.0,7.2298,7.2298,7.2017,7.2087,263000.0
2008-04-08 14:10:00,10.25,10.27,10.24,10.27,93600.0,7.2087,7.2228,7.2017,7.2228,93600.0
2008-04-08 14:15:00,10.27,10.27,10.26,10.27,51200.0,7.2228,7.2228,7.2157,7.2228,51200.0
2008-04-08 14:20:00,10.27,10.27,10.26,10.27,162200.0,7.2228,7.2228,7.2157,7.2228,162200.0
2008-04-08 14:25:00,10.27,10.29,10.26,10.29,283200.0,7.2228,7.2368,7.2157,7.2368,283200.0
2008-04-08 14:30:00,10.3,10.3,10.27,10.27,546000.0,7.2439,7.2439,7.2228,7.2228,546000.0
2008-04-08 14:35:00,10.28,10.29,10.27,10.29,352000.0,7.2298,7.2368,7.2228,7.2368,352000.0
2008-04-08 14:40:00,10.29,10.29,10.27,10.28,290600.0,7.2368,7.2368,7.2228,7.2298,290600.0
2008-04-08 14:45:00,10.28,10.28,10.27,10.28,196200.0,7.2298,7.2298,7.2228,7.2298,196200.0
2008-04-08 14:50:00,10.28,10.31,10.28,10.31,271200.0,7.2298,7.2509,7.2298,7.2509,271200.0
2008-04-08 14:55:00,10.31,10.31,10.3,10.31,114000.0,7.2509,7.2509,7.2439,7.2509,114000.0
2008-04-08 15:00:00,10.31,10.31,10.28,10.28,141200.0,7.2509,7.2509,7.2298,7.2298,141200.0
2008-04-08 15:05:00,10.28,10.28,10.26,10.27,165000.0,7.2298,7.2298,7.2157,7.2228,165000.0
2008-04-08 15:10:00,10.27,10.28,10.26,10.28,135800.0,7.2228,7.2298,7.2157,7.2298,135800.0
2008-04-08 15:15:00,10.28,10.29,10.27,10.29,54200.0,7.2298,7.2368,7.2228,7.2368,54200.0
2008-04-08 15:20:00,10.29,10.29,10.27,10.27,116400.0,7.2368,7.2368,7.2228,7.2228,116400.0
2008-04-08 15:25:00,10.27,10.29,10.26,10.29,382200.0,7.2228,7.2368,7.2157,7.2368,382200.0
2008-04-08 15:30:00,10.29,10.31,10.29,10.31,492800.0,7.2368,7.2509,7.2368,7.2509,492800.0
2008-04-08 15:35:00,10.31,10.31,10.3,10.3,343800.0,7.2509,7.2509,7.2439,7.2439,343800.0
2008-04-08 15:40:00,10.3,10.3,10.29,10.3,183800.0,7.2439,7.2439,7.2368,7.2439,183800.0
2008-04-08 15:45:00,10.31,10.31,10.28,10.29,305600.0,7.2509,7.2509,7.2298,7.2368,305600.0
2008-04-08 15:50:00,10.29,10.29,10.26,10.27,1042400.0,7.2368,7.2368,7.2157,7.2228,1042400.0
2008-04-08 15:55:00,10.27,10.28,10.24,10.27,1384800.0,7.2228,7.2298,7.2017,7.2228,1384800.0
2008-04-09 09:30:00,10.21,10.3,10.21,10.24,505800.0,7.1806,7.2439,7.1806,7.2017,505800.0
2008-04-09 09:35:00,10.25,10.26,10.23,10.24,313000.0,7.2087,7.2157,7.1946,7.2017,313000.0
2008-04-09 09:40:00,10.22,10.23,10.18,10.18,400800.0,7.1876,7.1946,7.1595,7.1595,400800.0
2008-04-09 09:45:00,10.18,10.19,10.15,10.15,221800.0,7.1595,7.1665,7.1384,7.1384,221800.0
2008-04-09 09:50:00,10.15,10.24,10.15,10.22,336600.0,7.1384,7.2017,7.1384,7.1876,336600.0
2008-04-09 09:55:00,10.22,10.22,10.19,10.19,381600.0,7.1876,7.1876,7.1665,7.1665,381600.0
2008-04-09 10:00:00,10.19,10.2,10.17,10.19,730400.0,7.1665,7.1735,7.1524,7.1665,730400.0
2008-04-09 10:05:00,10.2,10.22,10.19,10.22,180000.0,7.1735,7.1876,7.1665,7.1876,180000.0
2008-04-09 10:10:00,10.22,10.23,10.21,10.22,187600.0,7.1876,7.1946,7.1806,7.1876,187600.0
2008-04-09 10:15:00,10.22,10.25,10.22,10.24,215000.0,7.1876,7.2087,7.1876,7.2017,215000.0
2008-04-09 10:20:00,10.24,10.24,10.19,10.2,416200.0,7.2017,7.2017,7.1665,7.1735,416200.0
2008-04-09 10:25:00,10.2,10.2,10.16,10.17,357400.0,7.1735,7.1735,7.1454,7.1524,357400.0
2008-04-09 10:30:00,10.17,10.17,10.13,10.15,896400.0,7.1524,7.1524,7.1243,7.1384,896400.0
2008-04-09 10:35:00,10.15,10.15,10.12,10.12,453800.0,7.1384,7.1384,7.1173,7.1173,453800.0
2008-04-09 10:40:00,10.12,10.13,10.12,10.13,302000.0,7.1173,7.1243,7.1173,7.1243,302000.0
2008-04-09 10:45:00,10.13,10.16,10.13,10.15,313600.0,7.1243,7.1454,7.1243,7.1384,313600.0
2008-04-09 10:50:00,10.15,10.15,10.13,10.15,273000.0,7.1384,7.1384,7.1243,7.1384,273000.0
2008-04-09 10:55:00,10.15,10.17,10.13,10.15,138200.0,7.1384,7.1524,7.1243,7.1384,138200.0
2008-04-09 11:00:00,10.15,10.15,10.13,10.14,537600.0,7.1384,7.1384,7.1243,7.1313,537600.0
2008-04-09 11:05:00,10.14,10.15,10.13,10.14,400800.0,7.1313,7.1384,7.1243,7.1313,400800.0
2008-04-09 11:10:00,10.14,10.16,10.13,10.15,347800.0,7.1313,7.1454,7.1243,7.1384,347800.0
2008-04-09 11:15:00,10.15,10.15,10.15,10.15,129000.0,7.1384,7.1384,7.1384,7.1384,129000.0
2008-04-09 11:20:00,10.15,10.15,10.11,10.12,369800.0,7.1384,7.1384,7.1102,7.1173,369800.0
2008-04-09 11:25:00,10.12,10.13,10.11,10.11,260200.0,7.1173,7.1243,7.1102,7.1102,260200.0
2008-04-09 11:30:00,10.11,10.11,10.08,10.08,597400.0,7.1102,7.1102,7.0891,7.0891,597400.0
2008-04-09 11:35:00,10.08,10.08,10.04,10.05,588200.0,7.0891,7.0891,7.061,7.068,588200.0
2008-04-09 11:40:00,10.05,10.07,10.03,10.06,470400.0,7.068,7.0821,7.054,7.0751,470400.0
2008-04-09 11:45:00,10.07,10.08,10.06,10.06,197800.0,7.0821,7.0891,7.0751,7.0751,197800.0
2008-04-09 11:50:00,10.06,10.06,10.03,10.03,279400.0,7.0751,7.0751,7.054,7.054,279400.0
2008-04-09 11:55:00,10.03,10.06,10.03,10.05,558800.0,7.054,7.0751,7.054,7.068,558800.0
2008-04-09 12:00:00,10.05,10.11,10.05,10.11,698200.0,7.068,7.1102,7.068,7.1102,698200.0
2008-04-09 12:05:00,10.11,10.11,10.09,10.1,168600.0,7.1102,7.1102,7.0962,7.1032,168600.0
2008-04-09 12:10:00,10.1,10.1,10.09,10.1,73600.0,7.1032,7.1032,7.0962,7.1032,73600.0
2008-04-09 12:15:00,10.1,10.11,10.1,10.1,74200.0,7.1032,7.1102,7.1032,7.1032,74200.0
2008-04-09 12:20:00,10.1,10.1,10.09,10.1,205000.0,7.1032,7.1032,7.0962,7.1032,205000.0
2008-04-09 12:25:00,10.1,10.12,10.1,10.11,342400.0,7.1032,7.1173,7.1032,7.1102,342400.0
2008-04-09 12:30:00,10.12,10.12,10.1,10.1,207000.0,7.1173,7.1173,7.1032,7.1032,207000.0
2008-04-09 12:35:00,10.09,10.1,10.07,10.08,266200.0,7.0962,7.1032,7.0821,7.0891,266200.0
2008-04-09 12:40:00,10.08,10.08,10.06,10.06,268000.0,7.0891,7.0891,7.0751,7.0751,268000.0
2008-04-09 12:45:00,10.06,10.08,10.05,10.06,283400.0,7.0751,7.0891,7.068,7.0751,283400.0
2008-04-09 12:50:00,10.06,10.09,10.06,10.06,172000.0,7.0751,7.0962,7.0751,7.0751,172000.0
2008-04-09 12:55:00,10.06,10.07,10.05,10.06,115400.0,7.0751,7.0821,7.068,7.0751,115400.0
2008-04-09 13:00:00,10.06,10.08,10.06,10.08,65800.0,7.0751,7.0891,7.0751,7.0891,65800.0
2008-04-09 13:05:00,10.08,10.08,10.06,10.07,205200.0,7.0891,7.0891,7.0751,7.0821,205200.0
2008-04-09 13:10:00,10.07,10.1,10.07,10.08,218400.0,7.0821,7.1032,7.0821,7.0891,218400.0
2008-04-09 13:15:00,10.09,10.1,10.08,10.1,180600.0,7.0962,7.1032,7.0891,7.1032,180600.0
2008-04-09 13:20:00,10.09,10.1,10.08,10.08,36200.0,7.0962,7.1032,7.0891,7.0891,36200.0
2008-04-09 13:25:00,10.08,10.09,10.08,10.09,42800.0,7.0891,7.0962,7.0891,7.0962,42800.0
2008-04-09 13:30:00,10.09,10.09,10.07,10.08,88200.0,7.0962,7.0962,7.0821,7.0891,88200.0
2008-04-09 13:35:00,10.08,10.09,10.08,10.09,107600.0,7.0891,7.0962,7.0891,7.0962,107600.0
2008-04-09 13:40:00,10.09,10.1,10.09,10.09,126000.0,7.0962,7.1032,7.0962,7.0962,126000.0
2008-04-09 13:45:00,10.09,10.1,10.08,10.09,103200.0,7.0962,7.1032,7.0891,7.0962,103200.0
2008-04-09 13:50:00,10.09,10.1,10.09,10.1,40200.0,7.0962,7.1032,7.0962,7.1032,40200.0
2008-04-09 13:55:00,10.09,10.1,10.09,10.1,232400.0,7.0962,7.1032,7.0962,7.1032,232400.0
2008-04-09 14:00:00,10.1,10.11,10.09,10.1,110600.0,7.1032,7.1102,7.0962,7.1032,110600.0
2008-04-09 14:05:00,10.1,10.1,10.09,10.09,85000.0,7.1032,7.1032,7.0962,7.0962,85000.0
2008-04-09 14:10:00,10.09,10.09,10.05,10.05,238600.0,7.0962,7.0962,7.068,7.068,238600.0
2008-04-09 14:15:00,10.05,10.06,10.04,10.05,366000.0,7.068,7.0751,7.061,7.068,366000.0
2008-04-09 14:20:00,10.05,10.06,10.04,10.05,207000.0,7.068,7.0751,7.061,7.068,207000.0
2008-04-09 14:25:00,10.05,10.06,10.04,10.05,221000.0,7.068,7.0751,7.061,7.068,221000.0
2008-04-09 14:30:00,10.05,10.05,10.03,10.04,132800.0,7.068,7.068,7.054,7.061,132800.0
2008-04-09 14:35:00,10.04,10.06,10.04,10.05,148000.0,7.061,7.0751,7.061,7.068,148000.0
2008-04-09 14:40:00,10.06,10.06,10.03,10.04,129400.0,7.0751,7.0751,7.054,7.061,129400.0
2008-04-09 14:45:00,10.04,10.04,10.03,10.03,115400.0,7.061,7.061,7.054,7.054,115400.0
2008-04-09 14:50:00,10.03,10.03,10.01,10.01,236200.0,7.054,7.054,7.0399,7.0399,236200.0
2008-04-09 14:55:00,10.01,10.03,10.01,10.02,271400.0,7.0399,7.054,7.0399,7.0469,271400.0
2008-04-09 15:00:00,10.02,10.03,10.02,10.02,329200.0,7.0469,7.054,7.0469,7.0469,329200.0
2008-04-09 15:05:00,10.02,10.03,10.01,10.01,290400.0,7.0469,7.054,7.0399,7.0399,290400.0
2008-04-09 15:10:00,10.01,10.02,9.99,10.02,688600.0,7.0399,7.0469,7.0258,7.0469,688600.0
2008-04-09 15:15:00,10.02,10.03,10.0,10.03,546200.0,7.0469,7.054,7.0329,7.054,546200.0
2008-04-09 15:20:00,10.03,10.05,10.03,10.04,248800.0,7.054,7.068,7.054,7.061,248800.0
2008-04-09 15:25:00,10.04,10.06,10.03,10.05,185000.0,7.061,7.0751,7.054,7.068,185000.0
2008-04-09 15:30:00,10.05,10.06,10.05,10.06,261200.0,7.068,7.0751,7.068,7.0751,261200.0
2008-04-09 15:35:00,10.06,10.09,10.06,10.09,251400.0,7.0751,7.0962,7.0751,7.0962,251400.0
2008-04-09 15:40:00,10.09,10.09,10.07,10.08,428400.0,7.0962,7.0962,7.0821,7.0891,428400.0
2008-04-09 15:45:00,10.08,10.08,10.05,10.06,642400.0,7.0891,7.0891,7.068,7.0751,642400.0
2008-04-09 15:50:00,10.06,10.06,10.04,10.04,1037600.0,7.0751,7.0751,7.061,7.061,1037600.0
2008-04-09 15:55:00,10.04,10.05,10.03,10.05,1629400.0,7.061,7.068,7.054,7.068,1629400.0
2008-04-10 09:30:00,9.97,10.05,9.95,9.99,524800.0,7.0118,7.068,6.9977,7.0258,524800.0
2008-04-10 09:35:00,9.98,9.99,9.92,9.93,697800.0,7.0188,7.0258,6.9766,6.9836,697800.0
2008-04-10 09:40:00,9.93,9.96,9.92,9.95,467800.0,6.9836,7.0047,6.9766,6.9977,467800.0
2008-04-10 09:45:00,9.95,9.97,9.95,9.96,426600.0,6.9977,7.0118,6.9977,7.0047,426600.0
2008-04-10 09:50:00,9.96,9.99,9.95,9.98,367600.0,7.0047,7.0258,6.9977,7.0188,367600.0
2008-04-10 09:55:00,9.99,10.01,9.95,9.95,407200.0,7.0258,7.0399,6.9977,6.9977,407200.0
2008-04-10 10:00:00,9.95,9.96,9.94,9.95,544600.0,6.9977,7.0047,6.9907,6.9977,544600.0
2008-04-10 10:05:00,9.94,9.99,9.94,9.97,486600.0,6.9907,7.0258,6.9907,7.0118,486600.0
2008-04-10 10:10:00,9.97,9.99,9.96,9.96,344200.0,7.0118,7.0258,7.0047,7.0047,344200.0
2008-04-10 10:15:00,9.97,9.97,9.94,9.94,285600.0,7.0118,7.0118,6.9907,6.9907,285600.0
2008-04-10 10:20:00,9.94,10.02,9.94,10.01,1247400.0,6.9907,7.0469,6.9907,7.0399,1247400.0
2008-04-10 10:25:00,10.0,10.02,9.99,10.02,224800.0,7.0329,7.0469,7.0258,7.0469,224800.0
2008-04-10 10:30:00,10.02,10.05,10.02,10.04,619800.0,7.0469,7.068,7.0469,7.061,619800.0
2008-04-10 10:35:00,10.04,10.05,10.01,10.02,350400.0,7.061,7.068,7.0399,7.0469,350400.0
2008-04-10 10:40:00,10.02,10.06,10.02,10.06,244600.0,7.0469,7.0751,7.0469,7.0751,244600.0
2008-04-10 10:45:00,10.06,10.1,10.06,10.07,722800.0,7.0751,7.1032,7.0751,7.0821,722800.0
2008-04-10 10:50:00,10.08,10.1,10.06,10.06,391000.0,7.0891,7.1032,7.0751,7.0751,391000.0
2008-04-10 10:55:00,10.06,10.09,10.06,10.09,315000.0,7.0751,7.0962,7.0751,7.0962,315000.0
2008-04-10 11:00:00,10.09,10.09,10.05,10.08,354400.0,7.0962,7.0962,7.068,7.0891,354400.0
2008-04-10 11:05:00,10.08,10.09,10.08,10.08,271800.0,7.0891,7.0962,7.0891,7.0891,271800.0
2008-04-10 11:10:00,10.08,10.09,10.08,10.09,276200.0,7.0891,7.0962,7.0891,7.0962,276200.0
2008-04-10 11:15:00,10.09,10.09,10.08,10.08,215800.0,7.0962,7.0962,7.0891,7.0891,215800.0
2008-04-10 11:20:00,10.09,10.1,10.08,10.09,250800.0,7.0962,7.1032,7.0891,7.0962,250800.0
2008-04-10 11:25:00,10.1,10.1,10.08,10.09,170800.0,7.1032,7.1032,7.0891,7.0962,170800.0
2008-04-10 11:30:00,10.08,10.09,10.08,10.08,146800.0,7.0891,7.0962,7.0891,7.0891,146800.0
2008-04-10 11:35:00,10.09,10.11,10.08,10.1,248400.0,7.0962,7.1102,7.0891,7.1032,248400.0
2008-04-10 11:40:00,10.1,10.11,10.08,10.09,647600.0,7.1032,7.1102,7.0891,7.0962,647600.0
2008-04-10 11:45:00,10.09,10.09,10.07,10.08,484600.0,7.0962,7.0962,7.0821,7.0891,484600.0
2008-04-10 11:50:00,10.08,10.09,10.07,10.07,305000.0,7.0891,7.0962,7.0821,7.0821,305000.0
2008-04-10 11:55:00,10.07,10.08,10.06,10.06,275400.0,7.0821,7.0891,7.0751,7.0751,275400.0
2008-04-10 12:00:00,10.06,10.09,10.06,10.07,267000.0,7.0751,7.0962,7.0751,7.0821,267000.0
2008-04-10 12:05:00,10.07,10.08,10.06,10.06,111000.0,7.0821,7.0891,7.0751,7.0751,111000.0
2008-04-10 12:10:00,10.06,10.06,10.04,10.04,224800.0,7.0751,7.0751,7.061,7.061,224800.0
2008-04-10 12:15:00,10.04,10.04,10.03,10.04,244200.0,7.061,7.061,7.054,7.061,244200.0
2008-04-10 12:20:00,10.03,10.04,10.03,10.04,267600.0,7.054,7.061,7.054,7.061,267600.0
2008-04-10 12:25:00,10.04,10.04,10.03,10.04,102000.0,7.061,7.061,7.054,7.061,102000.0
2008-04-10 12:30:00,10.04,10.05,10.04,10.05,89800.0,7.061,7.068,7.061,7.068,89800.0
2008-04-10 12:35:00,10.05,10.07,10.05,10.07,372200.0,7.068,7.0821,7.068,7.0821,372200.0
2008-04-10 12:40:00,10.06,10.09,10.06,10.08,125400.0,7.0751,7.0962,7.0751,7.0891,125400.0
2008-04-10 12:45:00,10.08,10.09,10.05,10.06,239400.0,7.0891,7.0962,7.068,7.0751,239400.0
2008-04-10 12:50:00,10.06,10.06,10.05,10.06,194400.0,7.0751,7.0751,7.068,7.0751,194400.0
2008-04-10 12:55:00,10.06,10.06,10.06,10.06,253000.0,7.0751,7.0751,7.0751,7.0751,253000.0
2008-04-10 13:00:00,10.06,10.07,10.06,10.06,126200.0,7.0751,7.0821,7.0751,7.0751,126200.0
2008-04-10 13:05:00,10.06,10.08,10.06,10.08,87400.0,7.0751,7.0891,7.0751,7.0891,87400.0
2008-04-10 13:10:00,10.08,10.1,10.06,10.07,421400.0,7.0891,7.1032,7.0751,7.0821,421400.0
2008-04-10 13:15:00,10.08,10.09,10.06,10.08,254600.0,7.0891,7.0962,7.0751,7.0891,254600.0
2008-04-10 13:20:00,10.08,10.1,10.08,10.09,143800.0,7.0891,7.1032,7.0891,7.0962,143800.0
2008-04-10 13:25:00,10.09,10.1,10.09,10.09,322000.0,7.0962,7.1032,7.0962,7.0962,322000.0
2008-04-10 13:30:00,10.09,10.11,10.09,10.1,338000.0,7.0962,7.1102,7.0962,7.1032,338000.0
2008-04-10 13:35:00,10.1,10.1,10.09,10.1,153600.0,7.1032,7.1032,7.0962,7.1032,153600.0
2008-04-10 13:40:00,10.1,10.1,10.09,10.1,116000.0,7.1032,7.1032,7.0962,7.1032,116000.0
2008-04-10 13:45:00,10.1,10.1,10.09,10.1,48400.0,7.1032,7.1032,7.0962,7.1032,48400.0
2008-04-10 13:50:00,10.09,10.1,10.08,10.08,67000.0,7.0962,7.1032,7.0891,7.0891,67000.0
2008-04-10 13:55:00,10.08,10.09,10.06,10.06,217400.0,7.0891,7.0962,7.0751,7.0751,217400.0
2008-04-10 14:00:00,10.06,10.07,10.05,10.06,250200.0,7.0751,7.0821,7.068,7.0751,250200.0
2008-04-10 14:05:00,10.05,10.06,10.05,10.06,139200.0,7.068,7.0751,7.068,7.0751,139200.0
2008-04-10 14:10:00,10.06,10.08,10.05,10.08,236400.0,7.0751,7.0891,7.068,7.0891,236400.0
2008-04-10 14:15:00,10.08,10.08,10.06,10.07,164200.0,7.0891,7.0891,7.0751,7.0821,164200.0
2008-04-10 14:20:00,10.07,10.08,10.06,10.06,209600.0,7.0821,7.0891,7.0751,7.0751,209600.0
2008-04-10 14:25:00,10.06,10.06,10.05,10.05,287000.0,7.0751,7.0751,7.068,7.068,287000.0
2008-04-10 14:30:00,10.05,10.06,10.04,10.06,391200.0,7.068,7.0751,7.061,7.0751,391200.0
2008-04-10 14:35:00,10.06,10.07,10.06,10.07,251800.0,7.0751,7.0821,7.0751,7.0821,251800.0
2008-04-10 14:40:00,10.06,10.08,10.05,10.08,559800.0,7.0751,7.0891,7.068,7.0891,559800.0
2008-04-10 14:45:00,10.08,10.1,10.07,10.1,329000.0,7.0891,7.1032,7.0821,7.1032,329000.0
2008-04-10 14:50:00,10.09,10.1,10.08,10.08,1261400.0,7.0962,7.1032,7.0891,7.0891,1261400.0
2008-04-10 14:55:00,10.08,10.09,10.07,10.07,1053600.0,7.0891,7.0962,7.0821,7.0821,1053600.0
2008-04-10 15:00:00,10.07,10.1,10.07,10.09,356800.0,7.0821,7.1032,7.0821,7.0962,356800.0
2008-04-10 15:05:00,10.09,10.1,10.09,10.1,190400.0,7.0962,7.1032,7.0962,7.1032,190400.0
2008-04-10 15:10:00,10.09,10.1,10.05,10.05,403400.0,7.0962,7.1032,7.068,7.068,403400.0
2008-04-10 15:15:00,10.05,10.06,10.05,10.05,351200.0,7.068,7.0751,7.068,7.068,351200.0
2008-04-10 15:20:00,10.05,10.06,10.04,10.05,375800.0,7.068,7.0751,7.061,7.068,375800.0
2008-04-10 15:25:00,10.05,10.06,10.05,10.06,226200.0,7.068,7.0751,7.068,7.0751,226200.0
2008-04-10 15:30:00,10.05,10.05,9.98,9.99,729400.0,7.068,7.068,7.0188,7.0258,729400.0
2008-04-10 15:35:00,9.99,10.02,9.99,10.01,464600.0,7.0258,7.0469,7.0258,7.0399,464600.0
2008-04-10 15:40:00,10.01,10.01,9.98,9.99,577600.0,7.0399,7.0399,7.0188,7.0258,577600.0
2008-04-10 15:45:00,9.99,9.99,9.98,9.98,1016400.0,7.0258,7.0258,7.0188,7.0188,1016400.0
2008-04-10 15:50:00,9.98,10.0,9.98,10.0,533600.0,7.0188,7.0329,7.0188,7.0329,533600.0
2008-04-10 15:55:00,9.99,10.01,9.98,9.99,1252000.0,7.0258,7.0399,7.0188,7.0258,1252000.0
2008-04-11 09:30:00,9.94,10.03,9.9,9.92,847800.0,6.9907,7.054,6.9625,6.9766,847800.0
2008-04-11 09:35:00,9.92,9.92,9.88,9.88,588000.0,6.9766,6.9766,6.9485,6.9485,588000.0
2008-04-11 09:40:00,9.88,9.93,9.88,9.92,290600.0,6.9485,6.9836,6.9485,6.9766,290600.0
2008-04-11 09:45:00,9.92,9.95,9.91,9.95,432600.0,6.9766,6.9977,6.9696,6.9977,432600.0
2008-04-11 09:50:00,9.95,9.97,9.94,9.95,302800.0,6.9977,7.0118,6.9907,6.9977,302800.0
2008-04-11 09:55:00,9.94,9.95,9.92,9.92,450400.0,6.9907,6.9977,6.9766,6.9766,450400.0
2008-04-11 10:00:00,9.92,9.93,9.92,9.93,265800.0,6.9766,6.9836,6.9766,6.9836,265800.0
2008-04-11 10:05:00,9.93,9.94,9.92,9.93,352400.0,6.9836,6.9907,6.9766,6.9836,352400.0
2008-04-11 10:10:00,9.93,9.95,9.93,9.94,221200.0,6.9836,6.9977,6.9836,6.9907,221200.0
2008-04-11 10:15:00,9.95,9.95,9.94,9.95,243800.0,6.9977,6.9977,6.9907,6.9977,243800.0
2008-04-11 10:20:00,9.95,9.95,9.94,9.95,232400.0,6.9977,6.9977,6.9907,6.9977,232400.0
2008-04-11 10:25:00,9.94,9.95,9.92,9.92,477600.0,6.9907,6.9977,6.9766,6.9766,477600.0
2008-04-11 10:30:00,9.92,9.93,9.9,9.9,337600.0,6.9766,6.9836,6.9625,6.9625,337600.0
2008-04-11 10:35:00,9.9,9.91,9.9,9.91,375600.0,6.9625,6.9696,6.9625,6.9696,375600.0
2008-04-11 10:40:00,9.9,9.91,9.9,9.9,198400.0,6.9625,6.9696,6.9625,6.9625,198400.0
2008-04-11 10:45:00,9.9,9.96,9.9,9.96,300600.0,6.9625,7.0047,6.9625,7.0047,300600.0
2008-04-11 10:50:00,9.96,9.97,9.95,9.97,441600.0,7.0047,7.0118,6.9977,7.0118,441600.0
2008-04-11 10:55:00,9.97,9.97,9.95,9.97,409000.0,7.0118,7.0118,6.9977,7.0118,409000.0
2008-04-11 11:00:00,9.97,9.97,9.94,9.95,292000.0,7.0118,7.0118,6.9907,6.9977,292000.0
2008-04-11 11:05:00,9.95,9.97,9.94,9.97,752600.0,6.9977,7.0118,6.9907,7.0118,752600.0
2008-04-11 11:10:00,9.97,9.99,9.97,9.98,321800.0,7.0118,7.0258,7.0118,7.0188,321800.0
2008-04-11 11:15:00,9.98,9.99,9.95,9.97,484400.0,7.0188,7.0258,6.9977,7.0118,484400.0
2008-04-11 11:20:00,9.97,9.98,9.95,9.96,389600.0,7.0118,7.0188,6.9977,7.0047,389600.0
2008-04-11 11:25:00,9.96,9.96,9.96,9.96,76600.0,7.0047,7.0047,7.0047,7.0047,76600.0
2008-04-11 11:30:00,9.96,9.96,9.95,9.96,146200.0,7.0047,7.0047,6.9977,7.0047,146200.0
2008-04-11 11:35:00,9.96,9.97,9.96,9.96,74800.0,7.0047,7.0118,7.0047,7.0047,74800.0
2008-04-11 11:40:00,9.97,9.97,9.96,9.96,183400.0,7.0118,7.0118,7.0047,7.0047,183400.0
2008-04-11 11:45:00,9.96,9.97,9.96,9.97,327600.0,7.0047,7.0118,7.0047,7.0118,327600.0
2008-04-11 11:50:00,9.97,9.97,9.96,9.96,133000.0,7.0118,7.0118,7.0047,7.0047,133000.0
2008-04-11 11:55:00,9.96,9.97,9.96,9.97,148200.0,7.0047,7.0118,7.0047,7.0118,148200.0
2008-04-11 12:00:00,9.97,9.97,9.97,9.97,115600.0,7.0118,7.0118,7.0118,7.0118,115600.0
2008-04-11 12:05:00,9.97,9.97,9.96,9.97,191600.0,7.0118,7.0118,7.0047,7.0118,191600.0
2008-04-11 12:10:00,9.97,9.97,9.97,9.97,91200.0,7.0118,7.0118,7.0118,7.0118,91200.0
2008-04-11 12:15:00,9.97,9.97,9.97,9.97,144400.0,7.0118,7.0118,7.0118,7.0118,144400.0
2008-04-11 12:20:00,9.97,9.97,9.94,9.94,503200.0,7.0118,7.0118,6.9907,6.9907,503200.0
2008-04-11 12:25:00,9.94,9.95,9.92,9.94,661200.0,6.9907,6.9977,6.9766,6.9907,661200.0
2008-04-11 12:30:00,9.93,9.95,9.93,9.95,161200.0,6.9836,6.9977,6.9836,6.9977,161200.0
2008-04-11 12:35:00,9.94,9.95,9.94,9.95,123000.0,6.9907,6.9977,6.9907,6.9977,123000.0
2008-04-11 12:40:00,9.94,9.97,9.94,9.95,311000.0,6.9907,7.0118,6.9907,6.9977,311000.0
2008-04-11 12:45:00,9.95,9.95,9.94,9.95,191200.0,6.9977,6.9977,6.9907,6.9977,191200.0
2008-04-11 12:50:00,9.96,9.96,9.96,9.96,241400.0,7.0047,7.0047,7.0047,7.0047,241400.0
2008-04-11 12:55:00,9.96,9.97,9.96,9.96,188600.0,7.0047,7.0118,7.0047,7.0047,188600.0
2008-04-11 13:00:00,9.96,9.96,9.94,9.95,349200.0,7.0047,7.0047,6.9907,6.9977,349200.0
2008-04-11 13:05:00,9.95,9.95,9.94,9.94,137800.0,6.9977,6.9977,6.9907,6.9907,137800.0
2008-04-11 13:10:00,9.95,9.95,9.94,9.94,180600.0,6.9977,6.9977,6.9907,6.9907,180600.0
2008-04-11 13:15:00,9.94,9.96,9.94,9.95,459400.0,6.9907,7.0047,6.9907,6.9977,459400.0
2008-04-11 13:20:00,9.95,9.96,9.94,9.95,120800.0,6.9977,7.0047,6.9907,6.9977,120800.0
2008-04-11 13:25:00,9.94,9.95,9.93,9.93,224600.0,6.9907,6.9977,6.9836,6.9836,224600.0
2008-04-11 13:30:00,9.93,9.93,9.93,9.93,274400.0,6.9836,6.9836,6.9836,6.9836,274400.0
2008-04-11 13:35:00,9.93,9.94,9.93,9.94,290000.0,6.9836,6.9907,6.9836,6.9907,290000.0
2008-04-11 13:40:00,9.94,9.94,9.93,9.94,176200.0,6.9907,6.9907,6.9836,6.9907,176200.0
2008-04-11 13:45:00,9.94,9.94,9.93,9.93,170400.0,6.9907,6.9907,6.9836,6.9836,170400.0
2008-04-11 13:50:00,9.93,9.93,9.93,9.93,46600.0,6.9836,6.9836,6.9836,6.9836,46600.0
2008-04-11 13:55:00,9.93,9.93,9.93,9.93,63600.0,6.9836,6.9836,6.9836,6.9836,63600.0
2008-04-11 14:00:00,9.93,9.93,9.93,9.93,108600.0,6.9836,6.9836,6.9836,6.9836,108600.0
2008-04-11 14:05:00,9.93,9.94,9.92,9.93,181400.0,6.9836,6.9907,6.9766,6.9836,181400.0
2008-04-11 14:10:00,9.93,9.93,9.91,9.91,261000.0,6.9836,6.9836,6.9696,6.9696,261000.0
2008-04-11 14:15:00,9.91,9.92,9.89,9.9,427600.0,6.9696,6.9766,6.9555,6.9625,427600.0
2008-04-11 14:20:00,9.9,9.9,9.89,9.89,531400.0,6.9625,6.9625,6.9555,6.9555,531400.0
2008-04-11 14:25:00,9.89,9.9,9.88,9.89,319000.0,6.9555,6.9625,6.9485,6.9555,319000.0
2008-04-11 14:30:00,9.88,9.89,9.86,9.86,223800.0,6.9485,6.9555,6.9344,6.9344,223800.0
2008-04-11 14:35:00,9.86,9.87,9.86,9.86,206600.0,6.9344,6.9414,6.9344,6.9344,206600.0
2008-04-11 14:40:00,9.86,9.87,9.85,9.86,397600.0,6.9344,6.9414,6.9274,6.9344,397600.0
2008-04-11 14:45:00,9.86,9.87,9.85,9.86,89600.0,6.9344,6.9414,6.9274,6.9344,89600.0
2008-04-11 14:50:00,9.87,9.89,9.87,9.88,193400.0,6.9414,6.9555,6.9414,6.9485,193400.0
2008-04-11 14:55:00,9.89,9.89,9.88,9.88,235000.0,6.9555,6.9555,6.9485,6.9485,235000.0
2008-04-11 15:00:00,9.88,9.88,9.86,9.86,506400.0,6.9485,6.9485,6.9344,6.9344,506400.0
2008-04-11 15:05:00,9.87,9.87,9.85,9.86,369000.0,6.9414,6.9414,6.9274,6.9344,369000.0
2008-04-11 15:10:00,9.85,9.86,9.83,9.83,313200.0,6.9274,6.9344,6.9133,6.9133,313200.0
2008-04-11 15:15:00,9.83,9.86,9.83,9.86,212400.0,6.9133,6.9344,6.9133,6.9344,212400.0
2008-04-11 15:20:00,9.86,9.86,9.86,9.86,171400.0,6.9344,6.9344,6.9344,6.9344,171400.0
2008-04-11 15:25:00,9.86,9.87,9.85,9.86,219000.0,6.9344,6.9414,6.9274,6.9344,219000.0
2008-04-11 15:30:00,9.85,9.86,9.84,9.85,562600.0,6.9274,6.9344,6.9203,6.9274,562600.0
2008-04-11 15:35:00,9.84,9.84,9.81,9.81,729600.0,6.9203,6.9203,6.8992,6.8992,729600.0
2008-04-11 15:40:00,9.81,9.84,9.81,9.81,1278600.0,6.8992,6.9203,6.8992,6.8992,1278600.0
2008-04-11 15:45:00,9.82,9.83,9.81,9.83,539200.0,6.9063,6.9133,6.8992,6.9133,539200.0
2008-04-11 15:50:00,9.83,9.84,9.82,9.83,868800.0,6.9133,6.9203,6.9063,6.9133,868800.0
2008-04-11 15:55:00,9.84,9.85,9.83,9.83,1376400.0,6.9203,6.9274,6.9133,6.9133,1376400.0
2008-04-14 09:30:00,9.78,9.82,9.76,9.81,483400.0,6.8781,6.9063,6.8641,6.8992,483400.0
2008-04-14 09:35:00,9.81,9.85,9.81,9.83,398600.0,6.8992,6.9274,6.8992,6.9133,398600.0
2008-04-14 09:40:00,9.83,9.85,9.83,9.83,320600.0,6.9133,6.9274,6.9133,6.9133,320600.0
2008-04-14 09:45:00,9.83,9.84,9.81,9.81,506000.0,6.9133,6.9203,6.8992,6.8992,506000.0
2008-04-14 09:50:00,9.81,9.84,9.81,9.83,271800.0,6.8992,6.9203,6.8992,6.9133,271800.0
2008-04-14 09:55:00,9.83,9.86,9.83,9.86,303800.0,6.9133,6.9344,6.9133,6.9344,303800.0
2008-04-14 10:00:00,9.86,9.9,9.85,9.88,570200.0,6.9344,6.9625,6.9274,6.9485,570200.0
2008-04-14 10:05:00,9.88,9.9,9.88,9.89,293000.0,6.9485,6.9625,6.9485,6.9555,293000.0
2008-04-14 10:10:00,9.89,9.91,9.88,9.9,382800.0,6.9555,6.9696,6.9485,6.9625,382800.0
2008-04-14 10:15:00,9.89,9.91,9.89,9.9,311400.0,6.9555,6.9696,6.9555,6.9625,311400.0
2008-04-14 10:20:00,9.9,9.92,9.9,9.91,169400.0,6.9625,6.9766,6.9625,6.9696,169400.0
2008-04-14 10:25:00,9.92,9.92,9.9,9.9,122200.0,6.9766,6.9766,6.9625,6.9625,122200.0
2008-04-14 10:30:00,9.9,9.94,9.9,9.94,725200.0,6.9625,6.9907,6.9625,6.9907,725200.0
2008-04-14 10:35:00,9.94,9.94,9.93,9.94,245000.0,6.9907,6.9907,6.9836,6.9907,245000.0
2008-04-14 10:40:00,9.94,9.94,9.92,9.92,205800.0,6.9907,6.9907,6.9766,6.9766,205800.0
2008-04-14 10:45:00,9.92,9.93,9.91,9.93,312000.0,6.9766,6.9836,6.9696,6.9836,312000.0
2008-04-14 10:50:00,9.93,9.93,9.93,9.93,358200.0,6.9836,6.9836,6.9836,6.9836,358200.0
2008-04-14 10:55:00,9.93,9.94,9.93,9.93,202000.0,6.9836,6.9907,6.9836,6.9836,202000.0
2008-04-14 11:00:00,9.93,9.95,9.93,9.95,87400.0,6.9836,6.9977,6.9836,6.9977,87400.0
2008-04-14 11:05:00,9.95,9.95,9.93,9.93,177600.0,6.9977,6.9977,6.9836,6.9836,177600.0
2008-04-14 11:10:00,9.93,9.93,9.9,9.9,128000.0,6.9836,6.9836,6.9625,6.9625,128000.0
2008-04-14 11:15:00,9.9,9.92,9.89,9.89,232400.0,6.9625,6.9766,6.9555,6.9555,232400.0
2008-04-14 11:20:00,9.89,9.9,9.87,9.87,179600.0,6.9555,6.9625,6.9414,6.9414,179600.0
2008-04-14 11:25:00,9.87,9.88,9.84,9.85,295800.0,6.9414,6.9485,6.9203,6.9274,295800.0
2008-04-14 11:30:00,9.85,9.87,9.85,9.86,333000.0,6.9274,6.9414,6.9274,6.9344,333000.0
2008-04-14 11:35:00,9.86,9.86,9.83,9.85,475000.0,6.9344,6.9344,6.9133,6.9274,475000.0
2008-04-14 11:40:00,9.85,9.87,9.85,9.87,137600.0,6.9274,6.9414,6.9274,6.9414,137600.0
2008-04-14 11:45:00,9.86,9.88,9.86,9.87,66800.0,6.9344,6.9485,6.9344,6.9414,66800.0
2008-04-14 11:50:00,9.87,9.88,9.84,9.84,253600.0,6.9414,6.9485,6.9203,6.9203,253600.0
2008-04-14 11:55:00,9.84,9.85,9.84,9.85,178600.0,6.9203,6.9274,6.9203,6.9274,178600.0
2008-04-14 12:00:00,9.85,9.87,9.83,9.83,409000.0,6.9274,6.9414,6.9133,6.9133,409000.0
2008-04-14 12:05:00,9.83,9.87,9.82,9.86,642400.0,6.9133,6.9414,6.9063,6.9344,642400.0
2008-04-14 12:10:00,9.87,9.88,9.85,9.86,440600.0,6.9414,6.9485,6.9274,6.9344,440600.0
2008-04-14 12:15:00,9.86,9.87,9.85,9.86,159000.0,6.9344,6.9414,6.9274,6.9344,159000.0
2008-04-14 12:20:00,9.85,9.86,9.85,9.86,184400.0,6.9274,6.9344,6.9274,6.9344,184400.0
2008-04-14 12:25:00,9.86,9.9,9.86,9.9,325000.0,6.9344,6.9625,6.9344,6.9625,325000.0
2008-04-14 12:30:00,9.89,9.9,9.87,9.88,711400.0,6.9555,6.9625,6.9414,6.9485,711400.0
2008-04-14 12:35:00,9.88,9.88,9.87,9.88,382600.0,6.9485,6.9485,6.9414,6.9485,382600.0
2008-04-14 12:40:00,9.88,9.88,9.88,9.88,42400.0,6.9485,6.9485,6.9485,6.9485,42400.0
2008-04-14 12:45:00,9.88,9.9,9.88,9.9,126800.0,6.9485,6.9625,6.9485,6.9625,126800.0
2008-04-14 12:50:00,9.89,9.92,9.89,9.9,337400.0,6.9555,6.9766,6.9555,6.9625,337400.0
2008-04-14 12:55:00,9.9,9.92,9.89,9.91,249800.0,6.9625,6.9766,6.9555,6.9696,249800.0
2008-04-14 13:00:00,9.9,9.92,9.9,9.91,329200.0,6.9625,6.9766,6.9625,6.9696,329200.0
2008-04-14 13:05:00,9.9,9.9,9.88,9.88,288800.0,6.9625,6.9625,6.9485,6.9485,288800.0
2008-04-14 13:10:00,9.88,9.92,9.88,9.9,487200.0,6.9485,6.9766,6.9485,6.9625,487200.0
2008-04-14 13:15:00,9.9,9.9,9.88,9.88,68800.0,6.9625,6.9625,6.9485,6.9485,68800.0
2008-04-14 13:20:00,9.88,9.88,9.88,9.88,120200.0,6.9485,6.9485,6.9485,6.9485,120200.0
2008-04-14 13:25:00,9.88,9.88,9.86,9.87,358600.0,6.9485,6.9485,6.9344,6.9414,358600.0
2008-04-14 13:30:00,9.87,9.88,9.86,9.86,256200.0,6.9414,6.9485,6.9344,6.9344,256200.0
2008-04-14 13:35:00,9.86,9.86,9.86,9.86,20600.0,6.9344,6.9344,6.9344,6.9344,20600.0
2008-04-14 13:40:00,9.86,9.87,9.86,9.87,124400.0,6.9344,6.9414,6.9344,6.9414,124400.0
2008-04-14 13:45:00,9.87,9.87,9.86,9.86,156200.0,6.9414,6.9414,6.9344,6.9344,156200.0
2008-04-14 13:50:00,9.86,9.87,9.84,9.85,177800.0,6.9344,6.9414,6.9203,6.9274,177800.0
2008-04-14 13:55:00,9.85,9.85,9.84,9.84,77200.0,6.9274,6.9274,6.9203,6.9203,77200.0
2008-04-14 14:00:00,9.85,9.85,9.84,9.85,143000.0,6.9274,6.9274,6.9203,6.9274,143000.0
2008-04-14 14:05:00,9.85,9.86,9.85,9.85,173800.0,6.9274,6.9344,6.9274,6.9274,173800.0
2008-04-14 14:10:00,9.85,9.86,9.85,9.86,143800.0,6.9274,6.9344,6.9274,6.9344,143800.0
2008-04-14 14:15:00,9.85,9.87,9.85,9.86,185200.0,6.9274,6.9414,6.9274,6.9344,185200.0
2008-04-14 14:20:00,9.86,9.88,9.86,9.87,223200.0,6.9344,6.9485,6.9344,6.9414,223200.0
2008-04-14 14:25:00,9.87,9.88,9.86,9.87,306200.0,6.9414,6.9485,6.9344,6.9414,306200.0
2008-04-14 14:30:00,9.86,9.89,9.86,9.88,150200.0,6.9344,6.9555,6.9344,6.9485,150200.0
2008-04-14 14:35:00,9.89,9.89,9.88,9.88,66000.0,6.9555,6.9555,6.9485,6.9485,66000.0
2008-04-14 14:40:00,9.89,9.9,9.88,9.9,107800.0,6.9555,6.9625,6.9485,6.9625,107800.0
2008-04-14 14:45:00,9.9,9.91,9.9,9.9,219000.0,6.9625,6.9696,6.9625,6.9625,219000.0
2008-04-14 14:50:00,9.9,9.9,9.89,9.9,243800.0,6.9625,6.9625,6.9555,6.9625,243800.0
2008-04-14 14:55:00,9.89,9.9,9.89,9.9,51000.0,6.9555,6.9625,6.9555,6.9625,51000.0
2008-04-14 15:00:00,9.9,9.9,9.89,9.9,209600.0,6.9625,6.9625,6.9555,6.9625,209600.0
2008-04-14 15:05:00,9.89,9.9,9.88,9.89,513800.0,6.9555,6.9625,6.9485,6.9555,513800.0
2008-04-14 15:10:00,9.89,9.9,9.88,9.9,282200.0,6.9555,6.9625,6.9485,6.9625,282200.0
2008-04-14 15:15:00,9.89,9.91,9.89,9.9,179600.0,6.9555,6.9696,6.9555,6.9625,179600.0
2008-04-14 15:20:00,9.91,9.93,9.9,9.92,441600.0,6.9696,6.9836,6.9625,6.9766,441600.0
2008-04-14 15:25:00,9.92,9.92,9.9,9.9,223200.0,6.9766,6.9766,6.9625,6.9625,223200.0
2008-04-14 15:30:00,9.9,9.9,9.88,9.88,538600.0,6.9625,6.9625,6.9485,6.9485,538600.0
2008-04-14 15:35:00,9.88,9.89,9.87,9.87,415600.0,6.9485,6.9555,6.9414,6.9414,415600.0
2008-04-14 15:40:00,9.88,9.88,9.87,9.88,322200.0,6.9485,6.9485,6.9414,6.9485,322200.0
2008-04-14 15:45:00,9.88,9.88,9.88,9.88,268000.0,6.9485,6.9485,6.9485,6.9485,268000.0
2008-04-14 15:50:00,9.88,9.88,9.88,9.88,373000.0,6.9485,6.9485,6.9485,6.9485,373000.0
2008-04-14 15:55:00,9.88,9.88,9.87,9.88,683800.0,6.9485,6.9485,6.9414,6.9485,683800.0
2008-04-15 09:30:00,9.83,9.96,9.82,9.88,548600.0,6.9133,7.0047,6.9063,6.9485,548600.0
2008-04-15 09:35:00,9.88,9.88,9.81,9.81,363400.0,6.9485,6.9485,6.8992,6.8992,363400.0
2008-04-15 09:40:00,9.81,9.86,9.81,9.86,447600.0,6.8992,6.9344,6.8992,6.9344,447600.0
2008-04-15 09:45:00,9.86,9.88,9.86,9.87,292400.0,6.9344,6.9485,6.9344,6.9414,292400.0
2008-04-15 09:50:00,9.87,9.91,9.87,9.9,268600.0,6.9414,6.9696,6.9414,6.9625,268600.0
2008-04-15 09:55:00,9.9,9.91,9.86,9.86,250000.0,6.9625,6.9696,6.9344,6.9344,250000.0
2008-04-15 10:00:00,9.86,9.93,9.86,9.91,844000.0,6.9344,6.9836,6.9344,6.9696,844000.0
2008-04-15 10:05:00,9.91,9.92,9.88,9.9,231400.0,6.9696,6.9766,6.9485,6.9625,231400.0
2008-04-15 10:10:00,9.9,9.92,9.9,9.9,135200.0,6.9625,6.9766,6.9625,6.9625,135200.0
2008-04-15 10:15:00,9.9,9.93,9.9,9.9,300200.0,6.9625,6.9836,6.9625,6.9625,300200.0
2008-04-15 10:20:00,9.9,9.92,9.88,9.9,257000.0,6.9625,6.9766,6.9485,6.9625,257000.0
2008-04-15 10:25:00,9.89,9.9,9.87,9.88,384600.0,6.9555,6.9625,6.9414,6.9485,384600.0
2008-04-15 10:30:00,9.88,9.91,9.88,9.91,376800.0,6.9485,6.9696,6.9485,6.9696,376800.0
2008-04-15 10:35:00,9.9,9.93,9.9,9.9,498400.0,6.9625,6.9836,6.9625,6.9625,498400.0
2008-04-15 10:40:00,9.9,9.91,9.89,9.9,677800.0,6.9625,6.9696,6.9555,6.9625,677800.0
2008-04-15 10:45:00,9.9,9.93,9.9,9.93,274000.0,6.9625,6.9836,6.9625,6.9836,274000.0
2008-04-15 10:50:00,9.93,9.93,9.88,9.88,264000.0,6.9836,6.9836,6.9485,6.9485,264000.0
2008-04-15 10:55:00,9.88,9.9,9.88,9.9,139200.0,6.9485,6.9625,6.9485,6.9625,139200.0
2008-04-15 11:00:00,9.9,9.9,9.89,9.9,144000.0,6.9625,6.9625,6.9555,6.9625,144000.0
2008-04-15 11:05:00,9.9,9.9,9.87,9.87,272400.0,6.9625,6.9625,6.9414,6.9414,272400.0
2008-04-15 11:10:00,9.88,9.88,9.86,9.87,262200.0,6.9485,6.9485,6.9344,6.9414,262200.0
2008-04-15 11:15:00,9.87,9.87,9.86,9.86,136600.0,6.9414,6.9414,6.9344,6.9344,136600.0
2008-04-15 11:20:00,9.86,9.87,9.85,9.86,256600.0,6.9344,6.9414,6.9274,6.9344,256600.0
2008-04-15 11:25:00,9.86,9.87,9.86,9.87,244800.0,6.9344,6.9414,6.9344,6.9414,244800.0
2008-04-15 11:30:00,9.86,9.87,9.86,9.86,101000.0,6.9344,6.9414,6.9344,6.9344,101000.0
2008-04-15 11:35:00,9.86,9.87,9.86,9.87,66600.0,6.9344,6.9414,6.9344,6.9414,66600.0
2008-04-15 11:40:00,9.87,9.87,9.85,9.86,282600.0,6.9414,6.9414,6.9274,6.9344,282600.0
2008-04-15 11:45:00,9.86,9.86,9.85,9.85,184800.0,6.9344,6.9344,6.9274,6.9274,184800.0
2008-04-15 11:50:00,9.85,9.86,9.83,9.83,224000.0,6.9274,6.9344,6.9133,6.9133,224000.0
2008-04-15 11:55:00,9.84,9.84,9.82,9.84,162400.0,6.9203,6.9203,6.9063,6.9203,162400.0
2008-04-15 12:00:00,9.83,9.84,9.82,9.82,171000.0,6.9133,6.9203,6.9063,6.9063,171000.0
2008-04-15 12:05:00,9.82,9.82,9.81,9.81,200600.0,6.9063,6.9063,6.8992,6.8992,200600.0
2008-04-15 12:10:00,9.82,9.83,9.81,9.81,73200.0,6.9063,6.9133,6.8992,6.8992,73200.0
2008-04-15 12:15:00,9.81,9.83,9.81,9.82,144400.0,6.8992,6.9133,6.8992,6.9063,144400.0
2008-04-15 12:20:00,9.83,9.83,9.81,9.81,143200.0,6.9133,6.9133,6.8992,6.8992,143200.0
2008-04-15 12:25:00,9.81,9.83,9.81,9.83,59400.0,6.8992,6.9133,6.8992,6.9133,59400.0
2008-04-15 12:30:00,9.83,9.85,9.83,9.84,106800.0,6.9133,6.9274,6.9133,6.9203,106800.0
2008-04-15 12:35:00,9.84,9.85,9.84,9.85,102800.0,6.9203,6.9274,6.9203,6.9274,102800.0
2008-04-15 12:40:00,9.85,9.85,9.85,9.85,26000.0,6.9274,6.9274,6.9274,6.9274,26000.0
2008-04-15 12:45:00,9.85,9.85,9.83,9.84,66400.0,6.9274,6.9274,6.9133,6.9203,66400.0
2008-04-15 12:50:00,9.84,9.84,9.83,9.84,209200.0,6.9203,6.9203,6.9133,6.9203,209200.0
2008-04-15 12:55:00,9.84,9.86,9.84,9.85,48200.0,6.9203,6.9344,6.9203,6.9274,48200.0
2008-04-15 13:00:00,9.85,9.85,9.83,9.84,557400.0,6.9274,6.9274,6.9133,6.9203,557400.0
2008-04-15 13:05:00,9.84,9.86,9.84,9.85,441800.0,6.9203,6.9344,6.9203,6.9274,441800.0
2008-04-15 13:10:00,9.85,9.88,9.84,9.88,356600.0,6.9274,6.9485,6.9203,6.9485,356600.0
2008-04-15 13:15:00,9.88,9.88,9.87,9.87,80600.0,6.9485,6.9485,6.9414,6.9414,80600.0
2008-04-15 13:20:00,9.88,9.88,9.87,9.88,70000.0,6.9485,6.9485,6.9414,6.9485,70000.0
2008-04-15 13:25:00,9.88,9.9,9.87,9.89,320400.0,6.9485,6.9625,6.9414,6.9555,320400.0
2008-04-15 13:30:00,9.89,9.9,9.88,9.9,268800.0,6.9555,6.9625,6.9485,6.9625,268800.0
2008-04-15 13:35:00,9.89,9.9,9.86,9.87,373600.0,6.9555,6.9625,6.9344,6.9414,373600.0
2008-04-15 13:40:00,9.87,9.88,9.87,9.88,72200.0,6.9414,6.9485,6.9414,6.9485,72200.0
2008-04-15 13:45:00,9.88,9.9,9.87,9.9,231600.0,6.9485,6.9625,6.9414,6.9625,231600.0
2008-04-15 13:50:00,9.9,9.91,9.9,9.9,259200.0,6.9625,6.9696,6.9625,6.9625,259200.0
2008-04-15 13:55:00,9.9,9.92,9.9,9.9,396000.0,6.9625,6.9766,6.9625,6.9625,396000.0
2008-04-15 14:00:00,9.9,9.91,9.88,9.88,239200.0,6.9625,6.9696,6.9485,6.9485,239200.0
2008-04-15 14:05:00,9.88,9.9,9.88,9.88,323800.0,6.9485,6.9625,6.9485,6.9485,323800.0
2008-04-15 14:10:00,9.88,9.9,9.88,9.88,234000.0,6.9485,6.9625,6.9485,6.9485,234000.0
2008-04-15 14:15:00,9.88,9.88,9.86,9.86,194000.0,6.9485,6.9485,6.9344,6.9344,194000.0
2008-04-15 14:20:00,9.86,9.88,9.86,9.86,297800.0,6.9344,6.9485,6.9344,6.9344,297800.0
2008-04-15 14:25:00,9.86,9.87,9.86,9.86,254400.0,6.9344,6.9414,6.9344,6.9344,254400.0
2008-04-15 14:30:00,9.86,9.88,9.86,9.88,345200.0,6.9344,6.9485,6.9344,6.9485,345200.0
2008-04-15 14:35:00,9.88,9.88,9.87,9.88,252600.0,6.9485,6.9485,6.9414,6.9485,252600.0
2008-04-15 14:40:00,9.88,9.88,9.87,9.87,116800.0,6.9485,6.9485,6.9414,6.9414,116800.0
2008-04-15 14:45:00,9.87,9.88,9.85,9.85,333400.0,6.9414,6.9485,6.9274,6.9274,333400.0
2008-04-15 14:50:00,9.85,9.85,9.83,9.83,450200.0,6.9274,6.9274,6.9133,6.9133,450200.0
2008-04-15 14:55:00,9.83,9.84,9.83,9.84,179200.0,6.9133,6.9203,6.9133,6.9203,179200.0
2008-04-15 15:00:00,9.83,9.84,9.83,9.84,115600.0,6.9133,6.9203,6.9133,6.9203,115600.0
2008-04-15 15:05:00,9.84,9.84,9.82,9.82,430000.0,6.9203,6.9203,6.9063,6.9063,430000.0
2008-04-15 15:10:00,9.82,9.84,9.82,9.83,145800.0,6.9063,6.9203,6.9063,6.9133,145800.0
2008-04-15 15:15:00,9.83,9.84,9.83,9.84,116400.0,6.9133,6.9203,6.9133,6.9203,116400.0
2008-04-15 15:20:00,9.84,9.85,9.83,9.85,303400.0,6.9203,6.9274,6.9133,6.9274,303400.0
2008-04-15 15:25:00,9.84,9.85,9.84,9.84,320400.0,6.9203,6.9274,6.9203,6.9203,320400.0
2008-04-15 15:30:00,9.84,9.86,9.84,9.85,434000.0,6.9203,6.9344,6.9203,6.9274,434000.0
2008-04-15 15:35:00,9.85,9.86,9.85,9.85,245200.0,6.9274,6.9344,6.9274,6.9274,245200.0
2008-04-15 15:40:00,9.86,9.86,9.84,9.85,176000.0,6.9344,6.9344,6.9203,6.9274,176000.0
2008-04-15 15:45:00,9.85,9.85,9.84,9.84,171600.0,6.9274,6.9274,6.9203,6.9203,171600.0
2008-04-15 15:50:00,9.84,9.85,9.84,9.84,250200.0,6.9203,6.9274,6.9203,6.9203,250200.0
2008-04-15 15:55:00,9.84,9.87,9.84,9.86,975200.0,6.9203,6.9414,6.9203,6.9344,975200.0
2008-04-16 09:30:00,9.88,9.95,9.87,9.88,486000.0,6.9485,6.9977,6.9414,6.9485,486000.0
2008-04-16 09:35:00,9.87,9.89,9.87,9.88,561000.0,6.9414,6.9555,6.9414,6.9485,561000.0
2008-04-16 09:40:00,9.88,9.88,9.86,9.88,392200.0,6.9485,6.9485,6.9344,6.9485,392200.0
2008-04-16 09:45:00,9.88,9.88,9.86,9.88,321400.0,6.9485,6.9485,6.9344,6.9485,321400.0
2008-04-16 09:50:00,9.88,9.88,9.88,9.88,469400.0,6.9485,6.9485,6.9485,6.9485,469400.0
2008-04-16 09:55:00,9.88,9.88,9.86,9.87,219400.0,6.9485,6.9485,6.9344,6.9414,219400.0
2008-04-16 10:00:00,9.87,9.88,9.86,9.87,156800.0,6.9414,6.9485,6.9344,6.9414,156800.0
2008-04-16 10:05:00,9.87,9.88,9.86,9.86,699800.0,6.9414,6.9485,6.9344,6.9344,699800.0
2008-04-16 10:10:00,9.86,9.87,9.85,9.87,228800.0,6.9344,6.9414,6.9274,6.9414,228800.0
2008-04-16 10:15:00,9.87,9.88,9.86,9.87,228600.0,6.9414,6.9485,6.9344,6.9414,228600.0
2008-04-16 10:20:00,9.88,9.89,9.87,9.89,1295200.0,6.9485,6.9555,6.9414,6.9555,1295200.0
2008-04-16 10:25:00,9.89,9.89,9.87,9.87,524400.0,6.9555,6.9555,6.9414,6.9414,524400.0
2008-04-16 10:30:00,9.87,9.89,9.87,9.88,489400.0,6.9414,6.9555,6.9414,6.9485,489400.0
2008-04-16 10:35:00,9.88,9.88,9.87,9.87,461000.0,6.9485,6.9485,6.9414,6.9414,461000.0
2008-04-16 10:40:00,9.87,9.88,9.86,9.87,1190000.0,6.9414,6.9485,6.9344,6.9414,1190000.0
2008-04-16 10:45:00,9.87,9.88,9.85,9.87,585400.0,6.9414,6.9485,6.9274,6.9414,585400.0
2008-04-16 10:50:00,9.87,9.88,9.86,9.87,327800.0,6.9414,6.9485,6.9344,6.9414,327800.0
2008-04-16 10:55:00,9.87,9.88,9.87,9.87,349400.0,6.9414,6.9485,6.9414,6.9414,349400.0
2008-04-16 11:00:00,9.87,9.88,9.87,9.88,770800.0,6.9414,6.9485,6.9414,6.9485,770800.0
2008-04-16 11:05:00,9.88,9.88,9.87,9.88,753200.0,6.9485,6.9485,6.9414,6.9485,753200.0
2008-04-16 11:10:00,9.88,9.88,9.87,9.88,268600.0,6.9485,6.9485,6.9414,6.9485,268600.0
2008-04-16 11:15:00,9.87,9.89,9.87,9.88,340000.0,6.9414,6.9555,6.9414,6.9485,340000.0
2008-04-16 11:20:00,9.88,9.89,9.88,9.88,218600.0,6.9485,6.9555,6.9485,6.9485,218600.0
2008-04-16 11:25:00,9.88,9.88,9.88,9.88,328000.0,6.9485,6.9485,6.9485,6.9485,328000.0
2008-04-16 11:30:00,9.88,9.88,9.87,9.88,929200.0,6.9485,6.9485,6.9414,6.9485,929200.0
2008-04-16 11:35:00,9.88,9.89,9.87,9.89,230800.0,6.9485,6.9555,6.9414,6.9555,230800.0
2008-04-16 11:40:00,9.89,9.9,9.87,9.87,363000.0,6.9555,6.9625,6.9414,6.9414,363000.0
2008-04-16 11:45:00,9.87,9.88,9.86,9.88,185200.0,6.9414,6.9485,6.9344,6.9485,185200.0
2008-04-16 11:50:00,9.88,9.88,9.85,9.87,272400.0,6.9485,6.9485,6.9274,6.9414,272400.0
2008-04-16 11:55:00,9.86,9.87,9.86,9.87,109800.0,6.9344,6.9414,6.9344,6.9414,109800.0
2008-04-16 12:00:00,9.87,9.88,9.86,9.88,174800.0,6.9414,6.9485,6.9344,6.9485,174800.0
2008-04-16 12:05:00,9.88,9.88,9.87,9.88,95600.0,6.9485,6.9485,6.9414,6.9485,95600.0
2008-04-16 12:10:00,9.88,9.9,9.87,9.9,475600.0,6.9485,6.9625,6.9414,6.9625,475600.0
2008-04-16 12:15:00,9.9,9.9,9.88,9.88,577000.0,6.9625,6.9625,6.9485,6.9485,577000.0
2008-04-16 12:20:00,9.88,9.88,9.88,9.88,474800.0,6.9485,6.9485,6.9485,6.9485,474800.0
2008-04-16 12:25:00,9.88,9.89,9.88,9.89,209800.0,6.9485,6.9555,6.9485,6.9555,209800.0
2008-04-16 12:30:00,9.89,9.89,9.88,9.88,367800.0,6.9555,6.9555,6.9485,6.9485,367800.0
2008-04-16 12:35:00,9.88,9.88,9.86,9.88,365400.0,6.9485,6.9485,6.9344,6.9485,365400.0
2008-04-16 12:40:00,9.88,9.88,9.87,9.87,325000.0,6.9485,6.9485,6.9414,6.9414,325000.0
2008-04-16 12:45:00,9.87,9.87,9.87,9.87,44200.0,6.9414,6.9414,6.9414,6.9414,44200.0
2008-04-16 12:50:00,9.87,9.88,9.87,9.88,411400.0,6.9414,6.9485,6.9414,6.9485,411400.0
2008-04-16 12:55:00,9.88,9.89,9.88,9.89,481200.0,6.9485,6.9555,6.9485,6.9555,481200.0
2008-04-16 13:00:00,9.88,9.89,9.88,9.88,271200.0,6.9485,6.9555,6.9485,6.9485,271200.0
2008-04-16 13:05:00,9.88,9.88,9.88,9.88,203400.0,6.9485,6.9485,6.9485,6.9485,203400.0
2008-04-16 13:10:00,9.88,9.88,9.87,9.88,229600.0,6.9485,6.9485,6.9414,6.9485,229600.0
2008-04-16 13:15:00,9.88,9.88,9.88,9.88,109400.0,6.9485,6.9485,6.9485,6.9485,109400.0
2008-04-16 13:20:00,9.88,9.88,9.88,9.88,167000.0,6.9485,6.9485,6.9485,6.9485,167000.0
2008-04-16 13:25:00,9.88,9.88,9.88,9.88,473800.0,6.9485,6.9485,6.9485,6.9485,473800.0
2008-04-16 13:30:00,9.88,9.88,9.87,9.87,122000.0,6.9485,6.9485,6.9414,6.9414,122000.0
2008-04-16 13:35:00,9.87,9.88,9.86,9.87,163400.0,6.9414,6.9485,6.9344,6.9414,163400.0
2008-04-16 13:40:00,9.87,9.88,9.87,9.88,230800.0,6.9414,6.9485,6.9414,6.9485,230800.0
2008-04-16 13:45:00,9.88,9.88,9.88,9.88,205200.0,6.9485,6.9485,6.9485,6.9485,205200.0
2008-04-16 13:50:00,9.88,9.89,9.88,9.89,129000.0,6.9485,6.9555,6.9485,6.9555,129000.0
2008-04-16 13:55:00,9.88,9.88,9.88,9.88,202200.0,6.9485,6.9485,6.9485,6.9485,202200.0
2008-04-16 14:00:00,9.88,9.88,9.87,9.87,438800.0,6.9485,6.9485,6.9414,6.9414,438800.0
2008-04-16 14:05:00,9.88,9.88,9.87,9.88,86800.0,6.9485,6.9485,6.9414,6.9485,86800.0
2008-04-16 14:10:00,9.88,9.88,9.88,9.88,53200.0,6.9485,6.9485,6.9485,6.9485,53200.0
2008-04-16 14:15:00,9.88,9.88,9.88,9.88,168200.0,6.9485,6.9485,6.9485,6.9485,168200.0
2008-04-16 14:20:00,9.88,9.88,9.88,9.88,47000.0,6.9485,6.9485,6.9485,6.9485,47000.0
2008-04-16 14:25:00,9.88,9.89,9.88,9.88,284600.0,6.9485,6.9555,6.9485,6.9485,284600.0
2008-04-16 14:30:00,9.88,9.88,9.88,9.88,329200.0,6.9485,6.9485,6.9485,6.9485,329200.0
2008-04-16 14:35:00,9.88,9.88,9.87,9.88,143200.0,6.9485,6.9485,6.9414,6.9485,143200.0
2008-04-16 14:40:00,9.88,9.88,9.88,9.88,185400.0,6.9485,6.9485,6.9485,6.9485,185400.0
2008-04-16 14:45:00,9.88,9.88,9.88,9.88,119400.0,6.9485,6.9485,6.9485,6.9485,119400.0
2008-04-16 14:50:00,9.88,9.88,9.88,9.88,494800.0,6.9485,6.9485,6.9485,6.9485,494800.0
2008-04-16 14:55:00,9.88,9.88,9.88,9.88,558000.0,6.9485,6.9485,6.9485,6.9485,558000.0
2008-04-16 15:00:00,9.88,9.88,9.88,9.88,141200.0,6.9485,6.9485,6.9485,6.9485,141200.0
2008-04-16 15:05:00,9.88,9.88,9.88,9.88,173000.0,6.9485,6.9485,6.9485,6.9485,173000.0
2008-04-16 15:10:00,9.88,9.9,9.88,9.89,988800.0,6.9485,6.9625,6.9485,6.9555,988800.0
2008-04-16 15:15:00,9.89,9.9,9.88,9.89,348200.0,6.9555,6.9625,6.9485,6.9555,348200.0
2008-04-16 15:20:00,9.9,9.9,9.88,9.89,290000.0,6.9625,6.9625,6.9485,6.9555,290000.0
2008-04-16 15:25:00,9.9,9.9,9.88,9.9,638600.0,6.9625,6.9625,6.9485,6.9625,638600.0
2008-04-16 15:30:00,9.9,9.9,9.88,9.9,390800.0,6.9625,6.9625,6.9485,6.9625,390800.0
2008-04-16 15:35:00,9.9,9.92,9.88,9.92,497800.0,6.9625,6.9766,6.9485,6.9766,497800.0
2008-04-16 15:40:00,9.91,9.94,9.9,9.94,1049600.0,6.9696,6.9907,6.9625,6.9907,1049600.0
2008-04-16 15:45:00,9.94,9.96,9.93,9.95,885000.0,6.9907,7.0047,6.9836,6.9977,885000.0
2008-04-16 15:50:00,9.95,9.97,9.95,9.96,1463800.0,6.9977,7.0118,6.9977,7.0047,1463800.0
2008-04-16 15:55:00,9.96,9.97,9.95,9.95,1239000.0,7.0047,7.0118,6.9977,6.9977,1239000.0
2008-04-17 09:30:00,10.06,10.1,9.99,10.09,781200.0,7.0751,7.1032,7.0258,7.0962,781200.0
2008-04-17 09:35:00,10.09,10.09,10.03,10.08,651800.0,7.0962,7.0962,7.054,7.0891,651800.0
2008-04-17 09:40:00,10.08,10.13,10.07,10.13,411400.0,7.0891,7.1243,7.0821,7.1243,411400.0
2008-04-17 09:45:00,10.13,10.13,10.08,10.09,383600.0,7.1243,7.1243,7.0891,7.0962,383600.0
2008-04-17 09:50:00,10.09,10.09,10.06,10.06,385000.0,7.0962,7.0962,7.0751,7.0751,385000.0
2008-04-17 09:55:00,10.06,10.09,10.06,10.09,608600.0,7.0751,7.0962,7.0751,7.0962,608600.0
2008-04-17 10:00:00,10.09,10.11,10.06,10.09,852200.0,7.0962,7.1102,7.0751,7.0962,852200.0
2008-04-17 10:05:00,10.1,10.15,10.1,10.13,816600.0,7.1032,7.1384,7.1032,7.1243,816600.0
2008-04-17 10:10:00,10.13,10.15,10.13,10.15,164000.0,7.1243,7.1384,7.1243,7.1384,164000.0
2008-04-17 10:15:00,10.15,10.15,10.13,10.14,193000.0,7.1384,7.1384,7.1243,7.1313,193000.0
2008-04-17 10:20:00,10.13,10.16,10.13,10.15,463800.0,7.1243,7.1454,7.1243,7.1384,463800.0
2008-04-17 10:25:00,10.15,10.16,10.15,10.15,394200.0,7.1384,7.1454,7.1384,7.1384,394200.0
2008-04-17 10:30:00,10.15,10.17,10.15,10.16,329800.0,7.1384,7.1524,7.1384,7.1454,329800.0
2008-04-17 10:35:00,10.17,10.18,10.17,10.17,855600.0,7.1524,7.1595,7.1524,7.1524,855600.0
2008-04-17 10:40:00,10.17,10.17,10.15,10.16,250600.0,7.1524,7.1524,7.1384,7.1454,250600.0
2008-04-17 10:45:00,10.16,10.17,10.13,10.15,518400.0,7.1454,7.1524,7.1243,7.1384,518400.0
2008-04-17 10:50:00,10.15,10.15,10.12,10.13,392000.0,7.1384,7.1384,7.1173,7.1243,392000.0
2008-04-17 10:55:00,10.13,10.13,10.1,10.12,492600.0,7.1243,7.1243,7.1032,7.1173,492600.0
2008-04-17 11:00:00,10.12,10.12,10.08,10.1,331600.0,7.1173,7.1173,7.0891,7.1032,331600.0
2008-04-17 11:05:00,10.1,10.1,10.08,10.08,591400.0,7.1032,7.1032,7.0891,7.0891,591400.0
2008-04-17 11:10:00,10.08,10.1,10.08,10.09,456600.0,7.0891,7.1032,7.0891,7.0962,456600.0
2008-04-17 11:15:00,10.09,10.09,10.08,10.09,172600.0,7.0962,7.0962,7.0891,7.0962,172600.0
2008-04-17 11:20:00,10.09,10.09,10.08,10.09,296400.0,7.0962,7.0962,7.0891,7.0962,296400.0
2008-04-17 11:25:00,10.09,10.09,10.07,10.09,480000.0,7.0962,7.0962,7.0821,7.0962,480000.0
2008-04-17 11:30:00,10.09,10.1,10.08,10.1,193600.0,7.0962,7.1032,7.0891,7.1032,193600.0
2008-04-17 11:35:00,10.1,10.11,10.1,10.11,165600.0,7.1032,7.1102,7.1032,7.1102,165600.0
2008-04-17 11:40:00,10.1,10.11,10.09,10.09,291000.0,7.1032,7.1102,7.0962,7.0962,291000.0
2008-04-17 11:45:00,10.09,10.1,10.09,10.09,132600.0,7.0962,7.1032,7.0962,7.0962,132600.0
2008-04-17 11:50:00,10.09,10.09,10.08,10.09,162200.0,7.0962,7.0962,7.0891,7.0962,162200.0
2008-04-17 11:55:00,10.08,10.09,10.06,10.06,534400.0,7.0891,7.0962,7.0751,7.0751,534400.0
2008-04-17 12:00:00,10.06,10.09,10.06,10.09,305600.0,7.0751,7.0962,7.0751,7.0962,305600.0
2008-04-17 12:05:00,10.09,10.09,10.09,10.09,163200.0,7.0962,7.0962,7.0962,7.0962,163200.0
2008-04-17 12:10:00,10.09,10.1,10.08,10.1,232600.0,7.0962,7.1032,7.0891,7.1032,232600.0
2008-04-17 12:15:00,10.09,10.1,10.08,10.08,115400.0,7.0962,7.1032,7.0891,7.0891,115400.0
2008-04-17 12:20:00,10.08,10.08,10.07,10.07,117600.0,7.0891,7.0891,7.0821,7.0821,117600.0
2008-04-17 12:25:00,10.08,10.08,10.06,10.06,186000.0,7.0891,7.0891,7.0751,7.0751,186000.0
2008-04-17 12:30:00,10.06,10.08,10.06,10.06,137400.0,7.0751,7.0891,7.0751,7.0751,137400.0
2008-04-17 12:35:00,10.06,10.09,10.05,10.08,448600.0,7.0751,7.0962,7.068,7.0891,448600.0
2008-04-17 12:40:00,10.08,10.1,10.08,10.1,83800.0,7.0891,7.1032,7.0891,7.1032,83800.0
2008-04-17 12:45:00,10.1,10.11,10.09,10.1,379000.0,7.1032,7.1102,7.0962,7.1032,379000.0
2008-04-17 12:50:00,10.1,10.11,10.1,10.11,83800.0,7.1032,7.1102,7.1032,7.1102,83800.0
2008-04-17 12:55:00,10.11,10.13,10.11,10.11,145200.0,7.1102,7.1243,7.1102,7.1102,145200.0
2008-04-17 13:00:00,10.11,10.11,10.1,10.1,126000.0,7.1102,7.1102,7.1032,7.1032,126000.0
2008-04-17 13:05:00,10.1,10.11,10.09,10.1,383600.0,7.1032,7.1102,7.0962,7.1032,383600.0
2008-04-17 13:10:00,10.1,10.1,10.09,10.09,355600.0,7.1032,7.1032,7.0962,7.0962,355600.0
2008-04-17 13:15:00,10.1,10.1,10.09,10.09,355800.0,7.1032,7.1032,7.0962,7.0962,355800.0
2008-04-17 13:20:00,10.09,10.11,10.08,10.11,860400.0,7.0962,7.1102,7.0891,7.1102,860400.0
2008-04-17 13:25:00,10.11,10.13,10.1,10.13,353000.0,7.1102,7.1243,7.1032,7.1243,353000.0
2008-04-17 13:30:00,10.13,10.13,10.13,10.13,263800.0,7.1243,7.1243,7.1243,7.1243,263800.0
2008-04-17 13:35:00,10.13,10.15,10.12,10.13,217000.0,7.1243,7.1384,7.1173,7.1243,217000.0
2008-04-17 13:40:00,10.13,10.15,10.11,10.12,414800.0,7.1243,7.1384,7.1102,7.1173,414800.0
2008-04-17 13:45:00,10.11,10.12,10.11,10.11,104000.0,7.1102,7.1173,7.1102,7.1102,104000.0
2008-04-17 13:50:00,10.12,10.12,10.11,10.11,161200.0,7.1173,7.1173,7.1102,7.1102,161200.0
2008-04-17 13:55:00,10.11,10.12,10.11,10.11,165000.0,7.1102,7.1173,7.1102,7.1102,165000.0
2008-04-17 14:00:00,10.11,10.11,10.1,10.11,414200.0,7.1102,7.1102,7.1032,7.1102,414200.0
2008-04-17 14:05:00,10.11,10.11,10.09,10.1,287200.0,7.1102,7.1102,7.0962,7.1032,287200.0
2008-04-17 14:10:00,10.1,10.1,10.08,10.08,333800.0,7.1032,7.1032,7.0891,7.0891,333800.0
2008-04-17 14:15:00,10.08,10.08,10.08,10.08,120400.0,7.0891,7.0891,7.0891,7.0891,120400.0
2008-04-17 14:20:00,10.08,10.08,10.08,10.08,106400.0,7.0891,7.0891,7.0891,7.0891,106400.0
2008-04-17 14:25:00,10.08,10.09,10.08,10.08,242200.0,7.0891,7.0962,7.0891,7.0891,242200.0
2008-04-17 14:30:00,10.08,10.11,10.08,10.09,1240200.0,7.0891,7.1102,7.0891,7.0962,1240200.0
2008-04-17 14:35:00,10.1,10.11,10.09,10.1,149600.0,7.1032,7.1102,7.0962,7.1032,149600.0
2008-04-17 14:40:00,10.1,10.1,10.09,10.09,306000.0,7.1032,7.1032,7.0962,7.0962,306000.0
2008-04-17 14:45:00,10.09,10.09,10.08,10.09,598400.0,7.0962,7.0962,7.0891,7.0962,598400.0
2008-04-17 14:50:00,10.08,10.09,10.06,10.06,518600.0,7.0891,7.0962,7.0751,7.0751,518600.0
2008-04-17 14:55:00,10.06,10.07,10.06,10.07,395800.0,7.0751,7.0821,7.0751,7.0821,395800.0
2008-04-17 15:00:00,10.07,10.09,10.06,10.08,346600.0,7.0821,7.0962,7.0751,7.0891,346600.0
2008-04-17 15:05:00,10.09,10.1,10.08,10.1,255600.0,7.0962,7.1032,7.0891,7.1032,255600.0
2008-04-17 15:10:00,10.1,10.12,10.1,10.11,200000.0,7.1032,7.1173,7.1032,7.1102,200000.0
2008-04-17 15:15:00,10.12,10.13,10.11,10.12,313000.0,7.1173,7.1243,7.1102,7.1173,313000.0
2008-04-17 15:20:00,10.12,10.13,10.11,10.12,439600.0,7.1173,7.1243,7.1102,7.1173,439600.0
2008-04-17 15:25:00,10.12,10.12,10.1,10.11,548800.0,7.1173,7.1173,7.1032,7.1102,548800.0
2008-04-17 15:30:00,10.11,10.12,10.1,10.11,744000.0,7.1102,7.1173,7.1032,7.1102,744000.0
2008-04-17 15:35:00,10.11,10.12,10.1,10.1,371200.0,7.1102,7.1173,7.1032,7.1032,371200.0
2008-04-17 15:40:00,10.1,10.11,10.08,10.09,432400.0,7.1032,7.1102,7.0891,7.0962,432400.0
2008-04-17 15:45:00,10.09,10.09,10.08,10.08,987400.0,7.0962,7.0962,7.0891,7.0891,987400.0
2008-04-17 15:50:00,10.08,10.1,10.08,10.08,1343000.0,7.0891,7.1032,7.0891,7.0891,1343000.0
2008-04-17 15:55:00,10.08,10.1,10.08,10.09,1228200.0,7.0891,7.1032,7.0891,7.0962,1228200.0
2008-04-18 09:30:00,10.29,10.29,10.16,10.2,5412400.0,7.2368,7.2368,7.1454,7.1735,5412400.0
2008-04-18 09:35:00,10.2,10.23,10.18,10.19,516800.0,7.1735,7.1946,7.1595,7.1665,516800.0
2008-04-18 09:40:00,10.19,10.2,10.15,10.15,858400.0,7.1665,7.1735,7.1384,7.1384,858400.0
2008-04-18 09:45:00,10.15,10.17,10.14,10.15,670000.0,7.1384,7.1524,7.1313,7.1384,670000.0
2008-04-18 09:50:00,10.15,10.18,10.14,10.18,423400.0,7.1384,7.1595,7.1313,7.1595,423400.0
2008-04-18 09:55:00,10.17,10.2,10.17,10.19,363200.0,7.1524,7.1735,7.1524,7.1665,363200.0
2008-04-18 10:00:00,10.19,10.2,10.18,10.2,416400.0,7.1665,7.1735,7.1595,7.1735,416400.0
2008-04-18 10:05:00,10.2,10.21,10.19,10.19,316200.0,7.1735,7.1806,7.1665,7.1665,316200.0
2008-04-18 10:10:00,10.19,10.2,10.19,10.19,295600.0,7.1665,7.1735,7.1665,7.1665,295600.0
2008-04-18 10:15:00,10.19,10.19,10.18,10.19,235600.0,7.1665,7.1665,7.1595,7.1665,235600.0
2008-04-18 10:20:00,10.19,10.19,10.18,10.19,159800.0,7.1665,7.1665,7.1595,7.1665,159800.0
2008-04-18 10:25:00,10.19,10.19,10.17,10.17,171800.0,7.1665,7.1665,7.1524,7.1524,171800.0
2008-04-18 10:30:00,10.17,10.18,10.17,10.17,159200.0,7.1524,7.1595,7.1524,7.1524,159200.0
2008-04-18 10:35:00,10.17,10.18,10.17,10.17,330400.0,7.1524,7.1595,7.1524,7.1524,330400.0
2008-04-18 10:40:00,10.17,10.19,10.17,10.18,369800.0,7.1524,7.1665,7.1524,7.1595,369800.0
2008-04-18 10:45:00,10.18,10.2,10.17,10.17,305000.0,7.1595,7.1735,7.1524,7.1524,305000.0
2008-04-18 10:50:00,10.17,10.18,10.15,10.17,242400.0,7.1524,7.1595,7.1384,7.1524,242400.0
2008-04-18 10:55:00,10.16,10.19,10.16,10.19,456000.0,7.1454,7.1665,7.1454,7.1665,456000.0
2008-04-18 11:00:00,10.19,10.21,10.18,10.19,581000.0,7.1665,7.1806,7.1595,7.1665,581000.0
2008-04-18 11:05:00,10.19,10.19,10.15,10.17,730400.0,7.1665,7.1665,7.1384,7.1524,730400.0
2008-04-18 11:10:00,10.17,10.17,10.15,10.15,311600.0,7.1524,7.1524,7.1384,7.1384,311600.0
2008-04-18 11:15:00,10.15,10.15,10.14,10.14,231200.0,7.1384,7.1384,7.1313,7.1313,231200.0
2008-04-18 11:20:00,10.14,10.15,10.14,10.14,185600.0,7.1313,7.1384,7.1313,7.1313,185600.0
2008-04-18 11:25:00,10.14,10.15,10.14,10.15,251600.0,7.1313,7.1384,7.1313,7.1384,251600.0
2008-04-18 11:30:00,10.15,10.15,10.14,10.15,188800.0,7.1384,7.1384,7.1313,7.1384,188800.0
2008-04-18 11:35:00,10.14,10.15,10.13,10.13,246000.0,7.1313,7.1384,7.1243,7.1243,246000.0
2008-04-18 11:40:00,10.14,10.15,10.13,10.15,273600.0,7.1313,7.1384,7.1243,7.1384,273600.0
2008-04-18 11:45:00,10.15,10.17,10.15,10.16,411200.0,7.1384,7.1524,7.1384,7.1454,411200.0
2008-04-18 11:50:00,10.16,10.17,10.15,10.16,124800.0,7.1454,7.1524,7.1384,7.1454,124800.0
2008-04-18 11:55:00,10.15,10.17,10.15,10.17,395800.0,7.1384,7.1524,7.1384,7.1524,395800.0
2008-04-18 12:00:00,10.16,10.18,10.16,10.18,438200.0,7.1454,7.1595,7.1454,7.1595,438200.0
2008-04-18 12:05:00,10.18,10.18,10.17,10.18,184600.0,7.1595,7.1595,7.1524,7.1595,184600.0
2008-04-18 12:10:00,10.17,10.18,10.15,10.15,271200.0,7.1524,7.1595,7.1384,7.1384,271200.0
2008-04-18 12:15:00,10.15,10.17,10.15,10.17,273200.0,7.1384,7.1524,7.1384,7.1524,273200.0
2008-04-18 12:20:00,10.16,10.17,10.16,10.17,238800.0,7.1454,7.1524,7.1454,7.1524,238800.0
2008-04-18 12:25:00,10.17,10.17,10.16,10.16,120400.0,7.1524,7.1524,7.1454,7.1454,120400.0
2008-04-18 12:30:00,10.16,10.17,10.15,10.16,300800.0,7.1454,7.1524,7.1384,7.1454,300800.0
2008-04-18 12:35:00,10.16,10.17,10.15,10.17,227400.0,7.1454,7.1524,7.1384,7.1524,227400.0
2008-04-18 12:40:00,10.16,10.17,10.16,10.16,139000.0,7.1454,7.1524,7.1454,7.1454,139000.0
2008-04-18 12:45:00,10.17,10.17,10.15,10.15,1324200.0,7.1524,7.1524,7.1384,7.1384,1324200.0
2008-04-18 12:50:00,10.15,10.17,10.15,10.16,198600.0,7.1384,7.1524,7.1384,7.1454,198600.0
2008-04-18 12:55:00,10.16,10.16,10.15,10.16,29600.0,7.1454,7.1454,7.1384,7.1454,29600.0
2008-04-18 13:00:00,10.16,10.17,10.15,10.17,99400.0,7.1454,7.1524,7.1384,7.1524,99400.0
2008-04-18 13:05:00,10.17,10.2,10.17,10.18,319400.0,7.1524,7.1735,7.1524,7.1595,319400.0
2008-04-18 13:10:00,10.18,10.21,10.18,10.2,475800.0,7.1595,7.1806,7.1595,7.1735,475800.0
2008-04-18 13:15:00,10.2,10.21,10.2,10.2,116200.0,7.1735,7.1806,7.1735,7.1735,116200.0
2008-04-18 13:20:00,10.2,10.21,10.2,10.21,100000.0,7.1735,7.1806,7.1735,7.1806,100000.0
2008-04-18 13:25:00,10.21,10.21,10.2,10.21,100600.0,7.1806,7.1806,7.1735,7.1806,100600.0
2008-04-18 13:30:00,10.21,10.21,10.2,10.2,226000.0,7.1806,7.1806,7.1735,7.1735,226000.0
2008-04-18 13:35:00,10.2,10.21,10.19,10.2,214800.0,7.1735,7.1806,7.1665,7.1735,214800.0
2008-04-18 13:40:00,10.2,10.2,10.19,10.19,176800.0,7.1735,7.1735,7.1665,7.1665,176800.0
2008-04-18 13:45:00,10.19,10.19,10.18,10.18,168200.0,7.1665,7.1665,7.1595,7.1595,168200.0
2008-04-18 13:50:00,10.18,10.18,10.18,10.18,68000.0,7.1595,7.1595,7.1595,7.1595,68000.0
2008-04-18 13:55:00,10.18,10.18,10.17,10.18,229800.0,7.1595,7.1595,7.1524,7.1595,229800.0
2008-04-18 14:00:00,10.18,10.18,10.18,10.18,181200.0,7.1595,7.1595,7.1595,7.1595,181200.0
2008-04-18 14:05:00,10.18,10.18,10.17,10.17,217400.0,7.1595,7.1595,7.1524,7.1524,217400.0
2008-04-18 14:10:00,10.17,10.19,10.17,10.18,264200.0,7.1524,7.1665,7.1524,7.1595,264200.0
2008-04-18 14:15:00,10.19,10.2,10.18,10.2,172400.0,7.1665,7.1735,7.1595,7.1735,172400.0
2008-04-18 14:20:00,10.2,10.22,10.19,10.22,308400.0,7.1735,7.1876,7.1665,7.1876,308400.0
2008-04-18 14:25:00,10.22,10.22,10.19,10.2,575600.0,7.1876,7.1876,7.1665,7.1735,575600.0
2008-04-18 14:30:00,10.2,10.2,10.19,10.2,89400.0,7.1735,7.1735,7.1665,7.1735,89400.0
2008-04-18 14:35:00,10.19,10.2,10.19,10.19,233200.0,7.1665,7.1735,7.1665,7.1665,233200.0
2008-04-18 14:40:00,10.19,10.2,10.18,10.18,382800.0,7.1665,7.1735,7.1595,7.1595,382800.0
2008-04-18 14:45:00,10.18,10.18,10.17,10.18,254400.0,7.1595,7.1595,7.1524,7.1595,254400.0
2008-04-18 14:50:00,10.18,10.18,10.17,10.17,701600.0,7.1595,7.1595,7.1524,7.1524,701600.0
2008-04-18 14:55:00,10.17,10.18,10.16,10.18,146200.0,7.1524,7.1595,7.1454,7.1595,146200.0
2008-04-18 15:00:00,10.18,10.18,10.16,10.17,507200.0,7.1595,7.1595,7.1454,7.1524,507200.0
2008-04-18 15:05:00,10.17,10.18,10.17,10.18,481000.0,7.1524,7.1595,7.1524,7.1595,481000.0
2008-04-18 15:10:00,10.18,10.19,10.17,10.18,504600.0,7.1595,7.1665,7.1524,7.1595,504600.0
2008-04-18 15:15:00,10.18,10.19,10.18,10.18,208200.0,7.1595,7.1665,7.1595,7.1595,208200.0
2008-04-18 15:20:00,10.18,10.18,10.17,10.17,257000.0,7.1595,7.1595,7.1524,7.1524,257000.0
2008-04-18 15:25:00,10.17,10.18,10.17,10.17,242200.0,7.1524,7.1595,7.1524,7.1524,242200.0
2008-04-18 15:30:00,10.17,10.17,10.17,10.17,170200.0,7.1524,7.1524,7.1524,7.1524,170200.0
2008-04-18 15:35:00,10.17,10.17,10.15,10.15,668600.0,7.1524,7.1524,7.1384,7.1384,668600.0
2008-04-18 15:40:00,10.15,10.16,10.15,10.15,303400.0,7.1384,7.1454,7.1384,7.1384,303400.0
2008-04-18 15:45:00,10.15,10.15,10.13,10.13,510200.0,7.1384,7.1384,7.1243,7.1243,510200.0
2008-04-18 15:50:00,10.13,10.13,10.13,10.13,1113400.0,7.1243,7.1243,7.1243,7.1243,1113400.0
2008-04-18 15:55:00,10.13,10.14,10.12,10.14,1365000.0,7.1243,7.1313,7.1173,7.1313,1365000.0
2008-04-21 09:30:00,10.11,10.13,10.01,10.06,609400.0,7.1102,7.1243,7.0399,7.0751,609400.0
2008-04-21 09:35:00,10.06,10.06,10.03,10.05,391600.0,7.0751,7.0751,7.054,7.068,391600.0
2008-04-21 09:40:00,10.05,10.06,10.03,10.05,322000.0,7.068,7.0751,7.054,7.068,322000.0
2008-04-21 09:45:00,10.05,10.06,10.04,10.06,323600.0,7.068,7.0751,7.061,7.0751,323600.0
2008-04-21 09:50:00,10.05,10.06,10.05,10.05,373600.0,7.068,7.0751,7.068,7.068,373600.0
2008-04-21 09:55:00,10.05,10.06,10.04,10.05,466000.0,7.068,7.0751,7.061,7.068,466000.0
2008-04-21 10:00:00,10.05,10.06,10.04,10.04,450000.0,7.068,7.0751,7.061,7.061,450000.0
2008-04-21 10:05:00,10.04,10.05,10.04,10.05,295400.0,7.061,7.068,7.061,7.068,295400.0
2008-04-21 10:10:00,10.05,10.05,10.04,10.04,432800.0,7.068,7.068,7.061,7.061,432800.0
2008-04-21 10:15:00,10.04,10.05,10.03,10.04,633800.0,7.061,7.068,7.054,7.061,633800.0
2008-04-21 10:20:00,10.04,10.05,10.02,10.04,495400.0,7.061,7.068,7.0469,7.061,495400.0
2008-04-21 10:25:00,10.04,10.06,10.03,10.06,429000.0,7.061,7.0751,7.054,7.0751,429000.0
2008-04-21 10:30:00,10.06,10.09,10.05,10.09,402200.0,7.0751,7.0962,7.068,7.0962,402200.0
2008-04-21 10:35:00,10.09,10.11,10.08,10.11,334400.0,7.0962,7.1102,7.0891,7.1102,334400.0
2008-04-21 10:40:00,10.11,10.12,10.11,10.12,370600.0,7.1102,7.1173,7.1102,7.1173,370600.0
2008-04-21 10:45:00,10.12,10.13,10.12,10.12,197000.0,7.1173,7.1243,7.1173,7.1173,197000.0
2008-04-21 10:50:00,10.13,10.13,10.12,10.12,346000.0,7.1243,7.1243,7.1173,7.1173,346000.0
2008-04-21 10:55:00,10.12,10.13,10.1,10.1,317000.0,7.1173,7.1243,7.1032,7.1032,317000.0
2008-04-21 11:00:00,10.1,10.11,10.1,10.1,184400.0,7.1032,7.1102,7.1032,7.1032,184400.0
2008-04-21 11:05:00,10.11,10.12,10.1,10.12,216400.0,7.1102,7.1173,7.1032,7.1173,216400.0
2008-04-21 11:10:00,10.12,10.14,10.12,10.13,143600.0,7.1173,7.1313,7.1173,7.1243,143600.0
2008-04-21 11:15:00,10.14,10.15,10.13,10.14,353200.0,7.1313,7.1384,7.1243,7.1313,353200.0
2008-04-21 11:20:00,10.15,10.15,10.14,10.15,173400.0,7.1384,7.1384,7.1313,7.1384,173400.0
2008-04-21 11:25:00,10.15,10.15,10.12,10.13,965000.0,7.1384,7.1384,7.1173,7.1243,965000.0
2008-04-21 11:30:00,10.13,10.14,10.12,10.12,476400.0,7.1243,7.1313,7.1173,7.1173,476400.0
2008-04-21 11:35:00,10.12,10.14,10.12,10.13,463000.0,7.1173,7.1313,7.1173,7.1243,463000.0
2008-04-21 11:40:00,10.13,10.13,10.12,10.12,128800.0,7.1243,7.1243,7.1173,7.1173,128800.0
2008-04-21 11:45:00,10.12,10.13,10.11,10.13,248400.0,7.1173,7.1243,7.1102,7.1243,248400.0
2008-04-21 11:50:00,10.12,10.13,10.11,10.13,482600.0,7.1173,7.1243,7.1102,7.1243,482600.0
2008-04-21 11:55:00,10.13,10.13,10.11,10.12,366400.0,7.1243,7.1243,7.1102,7.1173,366400.0
2008-04-21 12:00:00,10.12,10.13,10.11,10.12,135800.0,7.1173,7.1243,7.1102,7.1173,135800.0
2008-04-21 12:05:00,10.12,10.13,10.11,10.11,72400.0,7.1173,7.1243,7.1102,7.1102,72400.0
2008-04-21 12:10:00,10.11,10.12,10.1,10.12,203000.0,7.1102,7.1173,7.1032,7.1173,203000.0
2008-04-21 12:15:00,10.11,10.12,10.11,10.11,51000.0,7.1102,7.1173,7.1102,7.1102,51000.0
2008-04-21 12:20:00,10.11,10.12,10.11,10.12,175000.0,7.1102,7.1173,7.1102,7.1173,175000.0
2008-04-21 12:25:00,10.12,10.12,10.11,10.11,63800.0,7.1173,7.1173,7.1102,7.1102,63800.0
2008-04-21 12:30:00,10.11,10.13,10.11,10.13,173200.0,7.1102,7.1243,7.1102,7.1243,173200.0
2008-04-21 12:35:00,10.13,10.13,10.12,10.12,120400.0,7.1243,7.1243,7.1173,7.1173,120400.0
2008-04-21 12:40:00,10.12,10.13,10.12,10.13,116800.0,7.1173,7.1243,7.1173,7.1243,116800.0
2008-04-21 12:45:00,10.12,10.13,10.12,10.13,116600.0,7.1173,7.1243,7.1173,7.1243,116600.0
2008-04-21 12:50:00,10.13,10.13,10.12,10.12,156800.0,7.1243,7.1243,7.1173,7.1173,156800.0
2008-04-21 12:55:00,10.12,10.12,10.11,10.12,152800.0,7.1173,7.1173,7.1102,7.1173,152800.0
2008-04-21 13:00:00,10.11,10.12,10.11,10.12,51800.0,7.1102,7.1173,7.1102,7.1173,51800.0
2008-04-21 13:05:00,10.12,10.14,10.12,10.13,158600.0,7.1173,7.1313,7.1173,7.1243,158600.0
2008-04-21 13:10:00,10.13,10.14,10.13,10.13,141400.0,7.1243,7.1313,7.1243,7.1243,141400.0
2008-04-21 13:15:00,10.13,10.14,10.13,10.13,82000.0,7.1243,7.1313,7.1243,7.1243,82000.0
2008-04-21 13:20:00,10.13,10.14,10.13,10.13,89200.0,7.1243,7.1313,7.1243,7.1243,89200.0
2008-04-21 13:25:00,10.13,10.13,10.13,10.13,93600.0,7.1243,7.1243,7.1243,7.1243,93600.0
2008-04-21 13:30:00,10.13,10.13,10.13,10.13,100200.0,7.1243,7.1243,7.1243,7.1243,100200.0
2008-04-21 13:35:00,10.13,10.13,10.12,10.12,247800.0,7.1243,7.1243,7.1173,7.1173,247800.0
2008-04-21 13:40:00,10.12,10.12,10.11,10.12,264200.0,7.1173,7.1173,7.1102,7.1173,264200.0
2008-04-21 13:45:00,10.12,10.12,10.11,10.12,346000.0,7.1173,7.1173,7.1102,7.1173,346000.0
2008-04-21 13:50:00,10.12,10.12,10.1,10.11,193400.0,7.1173,7.1173,7.1032,7.1102,193400.0
2008-04-21 13:55:00,10.1,10.12,10.1,10.11,206400.0,7.1032,7.1173,7.1032,7.1102,206400.0
2008-04-21 14:00:00,10.11,10.12,10.1,10.1,187000.0,7.1102,7.1173,7.1032,7.1032,187000.0
2008-04-21 14:05:00,10.1,10.11,10.1,10.1,254600.0,7.1032,7.1102,7.1032,7.1032,254600.0
2008-04-21 14:10:00,10.1,10.11,10.1,10.1,218400.0,7.1032,7.1102,7.1032,7.1032,218400.0
2008-04-21 14:15:00,10.11,10.11,10.1,10.11,184800.0,7.1102,7.1102,7.1032,7.1102,184800.0
2008-04-21 14:20:00,10.11,10.11,10.1,10.1,132800.0,7.1102,7.1102,7.1032,7.1032,132800.0
2008-04-21 14:25:00,10.1,10.12,10.1,10.11,512200.0,7.1032,7.1173,7.1032,7.1102,512200.0
2008-04-21 14:30:00,10.11,10.12,10.11,10.11,105200.0,7.1102,7.1173,7.1102,7.1102,105200.0
2008-04-21 14:35:00,10.12,10.12,10.11,10.12,49200.0,7.1173,7.1173,7.1102,7.1173,49200.0
2008-04-21 14:40:00,10.11,10.12,10.11,10.11,106600.0,7.1102,7.1173,7.1102,7.1102,106600.0
2008-04-21 14:45:00,10.11,10.13,10.11,10.13,156400.0,7.1102,7.1243,7.1102,7.1243,156400.0
2008-04-21 14:50:00,10.13,10.13,10.12,10.12,128000.0,7.1243,7.1243,7.1173,7.1173,128000.0
2008-04-21 14:55:00,10.12,10.13,10.12,10.12,131200.0,7.1173,7.1243,7.1173,7.1173,131200.0
2008-04-21 15:00:00,10.12,10.15,10.12,10.14,478600.0,7.1173,7.1384,7.1173,7.1313,478600.0
2008-04-21 15:05:00,10.15,10.15,10.12,10.13,473600.0,7.1384,7.1384,7.1173,7.1243,473600.0
2008-04-21 15:10:00,10.13,10.13,10.12,10.12,311800.0,7.1243,7.1243,7.1173,7.1173,311800.0
2008-04-21 15:15:00,10.12,10.15,10.12,10.13,686400.0,7.1173,7.1384,7.1173,7.1243,686400.0
2008-04-21 15:20:00,10.13,10.13,10.11,10.11,351200.0,7.1243,7.1243,7.1102,7.1102,351200.0
2008-04-21 15:25:00,10.11,10.12,10.11,10.11,134000.0,7.1102,7.1173,7.1102,7.1102,134000.0
2008-04-21 15:30:00,10.11,10.11,10.09,10.1,257000.0,7.1102,7.1102,7.0962,7.1032,257000.0
2008-04-21 15:35:00,10.1,10.12,10.1,10.12,465200.0,7.1032,7.1173,7.1032,7.1173,465200.0
2008-04-21 15:40:00,10.12,10.13,10.11,10.13,246600.0,7.1173,7.1243,7.1102,7.1243,246600.0
2008-04-21 15:45:00,10.13,10.13,10.12,10.13,433200.0,7.1243,7.1243,7.1173,7.1243,433200.0
2008-04-21 15:50:00,10.13,10.13,10.12,10.12,500200.0,7.1243,7.1243,7.1173,7.1173,500200.0
2008-04-21 15:55:00,10.13,10.13,10.11,10.12,658200.0,7.1243,7.1243,7.1102,7.1173,658200.0
2008-04-22 09:30:00,10.02,10.08,10.01,10.02,491600.0,7.0469,7.0891,7.0399,7.0469,491600.0
2008-04-22 09:35:00,10.02,10.05,10.02,10.05,277800.0,7.0469,7.068,7.0469,7.068,277800.0
2008-04-22 09:40:00,10.05,10.06,10.03,10.03,204400.0,7.068,7.0751,7.054,7.054,204400.0
2008-04-22 09:45:00,10.02,10.04,10.01,10.02,204600.0,7.0469,7.061,7.0399,7.0469,204600.0
2008-04-22 09:50:00,10.02,10.03,10.01,10.03,265000.0,7.0469,7.054,7.0399,7.054,265000.0
2008-04-22 09:55:00,10.02,10.03,10.01,10.01,294000.0,7.0469,7.054,7.0399,7.0399,294000.0
2008-04-22 10:00:00,10.01,10.05,10.01,10.05,327000.0,7.0399,7.068,7.0399,7.068,327000.0
2008-04-22 10:05:00,10.04,10.06,10.03,10.04,293800.0,7.061,7.0751,7.054,7.061,293800.0
2008-04-22 10:10:00,10.04,10.05,10.02,10.04,296400.0,7.061,7.068,7.0469,7.061,296400.0
2008-04-22 10:15:00,10.04,10.05,10.03,10.03,346200.0,7.061,7.068,7.054,7.054,346200.0
2008-04-22 10:20:00,10.03,10.04,10.02,10.02,286800.0,7.054,7.061,7.0469,7.0469,286800.0
2008-04-22 10:25:00,10.02,10.02,10.01,10.02,464800.0,7.0469,7.0469,7.0399,7.0469,464800.0
2008-04-22 10:30:00,10.02,10.05,10.01,10.04,313600.0,7.0469,7.068,7.0399,7.061,313600.0
2008-04-22 10:35:00,10.04,10.04,10.02,10.03,484600.0,7.061,7.061,7.0469,7.054,484600.0
2008-04-22 10:40:00,10.03,10.03,10.02,10.02,139800.0,7.054,7.054,7.0469,7.0469,139800.0
2008-04-22 10:45:00,10.02,10.02,10.01,10.02,138800.0,7.0469,7.0469,7.0399,7.0469,138800.0
2008-04-22 10:50:00,10.02,10.02,10.01,10.02,323600.0,7.0469,7.0469,7.0399,7.0469,323600.0
2008-04-22 10:55:00,10.02,10.04,10.02,10.03,105600.0,7.0469,7.061,7.0469,7.054,105600.0
2008-04-22 11:00:00,10.04,10.05,10.03,10.04,482600.0,7.061,7.068,7.054,7.061,482600.0
2008-04-22 11:05:00,10.04,10.04,10.03,10.03,226200.0,7.061,7.061,7.054,7.054,226200.0
2008-04-22 11:10:00,10.03,10.03,10.02,10.03,62600.0,7.054,7.054,7.0469,7.054,62600.0
2008-04-22 11:15:00,10.02,10.04,10.02,10.03,112200.0,7.0469,7.061,7.0469,7.054,112200.0
2008-04-22 11:20:00,10.03,10.03,10.02,10.03,192200.0,7.054,7.054,7.0469,7.054,192200.0
2008-04-22 11:25:00,10.02,10.03,10.01,10.01,694800.0,7.0469,7.054,7.0399,7.0399,694800.0
2008-04-22 11:30:00,10.01,10.02,10.01,10.01,219000.0,7.0399,7.0469,7.0399,7.0399,219000.0
2008-04-22 11:35:00,10.01,10.01,10.01,10.01,65200.0,7.0399,7.0399,7.0399,7.0399,65200.0
2008-04-22 11:40:00,10.01,10.01,10.01,10.01,129600.0,7.0399,7.0399,7.0399,7.0399,129600.0
2008-04-22 11:45:00,10.01,10.01,9.96,9.96,571600.0,7.0399,7.0399,7.0047,7.0047,571600.0
2008-04-22 11:50:00,9.96,9.97,9.94,9.95,431400.0,7.0047,7.0118,6.9907,6.9977,431400.0
2008-04-22 11:55:00,9.94,9.96,9.94,9.95,356800.0,6.9907,7.0047,6.9907,6.9977,356800.0
2008-04-22 12:00:00,9.95,9.96,9.95,9.95,317800.0,6.9977,7.0047,6.9977,6.9977,317800.0
2008-04-22 12:05:00,9.95,9.95,9.93,9.93,198400.0,6.9977,6.9977,6.9836,6.9836,198400.0
2008-04-22 12:10:00,9.93,9.95,9.92,9.95,88000.0,6.9836,6.9977,6.9766,6.9977,88000.0
2008-04-22 12:15:00,9.95,10.02,9.94,9.94,211200.0,6.9977,7.0469,6.9907,6.9907,211200.0
2008-04-22 12:20:00,9.94,9.95,9.94,9.94,106000.0,6.9907,6.9977,6.9907,6.9907,106000.0
2008-04-22 12:25:00,9.94,9.95,9.92,9.92,199600.0,6.9907,6.9977,6.9766,6.9766,199600.0
2008-04-22 12:30:00,9.92,9.93,9.9,9.9,461800.0,6.9766,6.9836,6.9625,6.9625,461800.0
2008-04-22 12:35:00,9.9,9.91,9.88,9.91,458000.0,6.9625,6.9696,6.9485,6.9696,458000.0
2008-04-22 12:40:00,9.9,9.91,9.9,9.91,172600.0,6.9625,6.9696,6.9625,6.9696,172600.0
2008-04-22 12:45:00,9.91,9.93,9.9,9.93,297600.0,6.9696,6.9836,6.9625,6.9836,297600.0
2008-04-22 12:50:00,9.93,9.94,9.92,9.93,326800.0,6.9836,6.9907,6.9766,6.9836,326800.0
2008-04-22 12:55:00,9.93,9.94,9.92,9.92,293800.0,6.9836,6.9907,6.9766,6.9766,293800.0
2008-04-22 13:00:00,9.92,9.94,9.92,9.94,228200.0,6.9766,6.9907,6.9766,6.9907,228200.0
2008-04-22 13:05:00,9.94,9.94,9.93,9.94,108800.0,6.9907,6.9907,6.9836,6.9907,108800.0
2008-04-22 13:10:00,9.93,9.94,9.93,9.93,80400.0,6.9836,6.9907,6.9836,6.9836,80400.0
2008-04-22 13:15:00,9.93,9.94,9.91,9.92,204400.0,6.9836,6.9907,6.9696,6.9766,204400.0
2008-04-22 13:20:00,9.92,9.92,9.91,9.91,158000.0,6.9766,6.9766,6.9696,6.9696,158000.0
2008-04-22 13:25:00,9.91,9.93,9.91,9.93,302600.0,6.9696,6.9836,6.9696,6.9836,302600.0
2008-04-22 13:30:00,9.93,9.93,9.93,9.93,143000.0,6.9836,6.9836,6.9836,6.9836,143000.0
2008-04-22 13:35:00,9.93,9.95,9.93,9.95,409400.0,6.9836,6.9977,6.9836,6.9977,409400.0
2008-04-22 13:40:00,9.95,9.96,9.95,9.96,133600.0,6.9977,7.0047,6.9977,7.0047,133600.0
2008-04-22 13:45:00,9.95,9.96,9.95,9.95,256800.0,6.9977,7.0047,6.9977,6.9977,256800.0
2008-04-22 13:50:00,9.95,9.96,9.95,9.95,79800.0,6.9977,7.0047,6.9977,6.9977,79800.0
2008-04-22 13:55:00,9.95,9.96,9.95,9.96,117200.0,6.9977,7.0047,6.9977,7.0047,117200.0
2008-04-22 14:00:00,9.96,9.96,9.94,9.94,204600.0,7.0047,7.0047,6.9907,6.9907,204600.0
2008-04-22 14:05:00,9.94,9.94,9.92,9.94,331200.0,6.9907,6.9907,6.9766,6.9907,331200.0
2008-04-22 14:10:00,9.94,9.95,9.93,9.94,365000.0,6.9907,6.9977,6.9836,6.9907,365000.0
2008-04-22 14:15:00,9.94,9.95,9.93,9.93,385600.0,6.9907,6.9977,6.9836,6.9836,385600.0
2008-04-22 14:20:00,9.93,9.95,9.93,9.95,239000.0,6.9836,6.9977,6.9836,6.9977,239000.0
2008-04-22 14:25:00,9.96,9.96,9.94,9.94,224800.0,7.0047,7.0047,6.9907,6.9907,224800.0
2008-04-22 14:30:00,9.94,9.95,9.94,9.94,195800.0,6.9907,6.9977,6.9907,6.9907,195800.0
2008-04-22 14:35:00,9.94,9.95,9.94,9.95,170000.0,6.9907,6.9977,6.9907,6.9977,170000.0
2008-04-22 14:40:00,9.95,9.95,9.92,9.92,357200.0,6.9977,6.9977,6.9766,6.9766,357200.0
2008-04-22 14:45:00,9.92,9.92,9.91,9.91,238400.0,6.9766,6.9766,6.9696,6.9696,238400.0
2008-04-22 14:50:00,9.91,9.92,9.91,9.91,272000.0,6.9696,6.9766,6.9696,6.9696,272000.0
2008-04-22 14:55:00,9.91,9.93,9.9,9.93,243600.0,6.9696,6.9836,6.9625,6.9836,243600.0
2008-04-22 15:00:00,9.93,9.94,9.93,9.94,104800.0,6.9836,6.9907,6.9836,6.9907,104800.0
2008-04-22 15:05:00,9.94,9.96,9.94,9.95,423600.0,6.9907,7.0047,6.9907,6.9977,423600.0
2008-04-22 15:10:00,9.96,9.96,9.95,9.95,133000.0,7.0047,7.0047,6.9977,6.9977,133000.0
2008-04-22 15:15:00,9.96,9.96,9.94,9.94,101400.0,7.0047,7.0047,6.9907,6.9907,101400.0
2008-04-22 15:20:00,9.94,9.94,9.93,9.93,274400.0,6.9907,6.9907,6.9836,6.9836,274400.0
2008-04-22 15:25:00,9.93,9.95,9.92,9.94,404600.0,6.9836,6.9977,6.9766,6.9907,404600.0
2008-04-22 15:30:00,9.94,9.95,9.93,9.93,195800.0,6.9907,6.9977,6.9836,6.9836,195800.0
2008-04-22 15:35:00,9.94,9.94,9.93,9.93,228000.0,6.9907,6.9907,6.9836,6.9836,228000.0
2008-04-22 15:40:00,9.94,9.94,9.93,9.94,450600.0,6.9907,6.9907,6.9836,6.9907,450600.0
2008-04-22 15:45:00,9.94,9.97,9.94,9.96,472600.0,6.9907,7.0118,6.9907,7.0047,472600.0
2008-04-22 15:50:00,9.96,9.96,9.92,9.94,1191000.0,7.0047,7.0047,6.9766,6.9907,1191000.0
2008-04-22 15:55:00,9.94,9.97,9.94,9.97,968000.0,6.9907,7.0118,6.9907,7.0118,968000.0
2008-04-23 09:30:00,9.96,10.04,9.96,9.97,361400.0,7.0047,7.061,7.0047,7.0118,361400.0
2008-04-23 09:35:00,9.97,9.97,9.9,9.9,404400.0,7.0118,7.0118,6.9625,6.9625,404400.0
2008-04-23 09:40:00,9.9,9.92,9.88,9.92,331600.0,6.9625,6.9766,6.9485,6.9766,331600.0
2008-04-23 09:45:00,9.92,9.92,9.9,9.9,202400.0,6.9766,6.9766,6.9625,6.9625,202400.0
2008-04-23 09:50:00,9.9,9.95,9.9,9.95,141000.0,6.9625,6.9977,6.9625,6.9977,141000.0
2008-04-23 09:55:00,9.94,9.97,9.93,9.97,152400.0,6.9907,7.0118,6.9836,7.0118,152400.0
2008-04-23 10:00:00,9.97,9.98,9.96,9.96,196800.0,7.0118,7.0188,7.0047,7.0047,196800.0
2008-04-23 10:05:00,9.96,9.96,9.95,9.96,386800.0,7.0047,7.0047,6.9977,7.0047,386800.0
2008-04-23 10:10:00,9.96,9.97,9.96,9.97,99600.0,7.0047,7.0118,7.0047,7.0118,99600.0
2008-04-23 10:15:00,9.97,9.97,9.96,9.96,216200.0,7.0118,7.0118,7.0047,7.0047,216200.0
2008-04-23 10:20:00,9.96,9.97,9.95,9.97,214000.0,7.0047,7.0118,6.9977,7.0118,214000.0
2008-04-23 10:25:00,9.97,9.98,9.97,9.98,338200.0,7.0118,7.0188,7.0118,7.0188,338200.0
2008-04-23 10:30:00,9.98,9.98,9.94,9.95,340800.0,7.0188,7.0188,6.9907,6.9977,340800.0
2008-04-23 10:35:00,9.95,9.97,9.95,9.96,324600.0,6.9977,7.0118,6.9977,7.0047,324600.0
2008-04-23 10:40:00,9.96,10.01,9.96,9.98,747000.0,7.0047,7.0399,7.0047,7.0188,747000.0
2008-04-23 10:45:00,9.98,9.98,9.97,9.97,144200.0,7.0188,7.0188,7.0118,7.0118,144200.0
2008-04-23 10:50:00,9.97,9.99,9.97,9.99,179600.0,7.0118,7.0258,7.0118,7.0258,179600.0
2008-04-23 10:55:00,9.99,9.99,9.95,9.95,132400.0,7.0258,7.0258,6.9977,6.9977,132400.0
2008-04-23 11:00:00,9.95,9.95,9.93,9.93,157800.0,6.9977,6.9977,6.9836,6.9836,157800.0
2008-04-23 11:05:00,9.93,9.94,9.92,9.94,376200.0,6.9836,6.9907,6.9766,6.9907,376200.0
2008-04-23 11:10:00,9.93,9.94,9.93,9.94,56800.0,6.9836,6.9907,6.9836,6.9907,56800.0
2008-04-23 11:15:00,9.94,9.94,9.92,9.92,174400.0,6.9907,6.9907,6.9766,6.9766,174400.0
2008-04-23 11:20:00,9.92,9.92,9.91,9.92,310200.0,6.9766,6.9766,6.9696,6.9766,310200.0
2008-04-23 11:25:00,9.92,9.92,9.91,9.92,223000.0,6.9766,6.9766,6.9696,6.9766,223000.0
2008-04-23 11:30:00,9.92,9.93,9.91,9.93,514000.0,6.9766,6.9836,6.9696,6.9836,514000.0
2008-04-23 11:35:00,9.93,9.93,9.92,9.92,76800.0,6.9836,6.9836,6.9766,6.9766,76800.0
2008-04-23 11:40:00,9.92,9.93,9.92,9.93,504400.0,6.9766,6.9836,6.9766,6.9836,504400.0
2008-04-23 11:45:00,9.92,9.93,9.92,9.93,88000.0,6.9766,6.9836,6.9766,6.9836,88000.0
2008-04-23 11:50:00,9.93,9.93,9.92,9.93,82200.0,6.9836,6.9836,6.9766,6.9836,82200.0
2008-04-23 11:55:00,9.93,9.93,9.91,9.92,357200.0,6.9836,6.9836,6.9696,6.9766,357200.0
2008-04-23 12:00:00,9.92,9.92,9.9,9.9,233000.0,6.9766,6.9766,6.9625,6.9625,233000.0
2008-04-23 12:05:00,9.91,9.91,9.9,9.9,211000.0,6.9696,6.9696,6.9625,6.9625,211000.0
2008-04-23 12:10:00,9.9,9.9,9.9,9.9,381400.0,6.9625,6.9625,6.9625,6.9625,381400.0
2008-04-23 12:15:00,9.9,9.9,9.89,9.89,480600.0,6.9625,6.9625,6.9555,6.9555,480600.0
2008-04-23 12:20:00,9.89,9.89,9.83,9.83,689200.0,6.9555,6.9555,6.9133,6.9133,689200.0
2008-04-23 12:25:00,9.83,9.83,9.81,9.81,468200.0,6.9133,6.9133,6.8992,6.8992,468200.0
2008-04-23 12:30:00,9.81,9.83,9.79,9.79,601000.0,6.8992,6.9133,6.8852,6.8852,601000.0
2008-04-23 12:35:00,9.8,9.81,9.79,9.79,349000.0,6.8922,6.8992,6.8852,6.8852,349000.0
2008-04-23 12:40:00,9.79,9.8,9.79,9.8,220200.0,6.8852,6.8922,6.8852,6.8922,220200.0
2008-04-23 12:45:00,9.8,9.8,9.78,9.79,409000.0,6.8922,6.8922,6.8781,6.8852,409000.0
2008-04-23 12:50:00,9.79,9.8,9.79,9.79,307400.0,6.8852,6.8922,6.8852,6.8852,307400.0
2008-04-23 12:55:00,9.8,9.8,9.79,9.8,362200.0,6.8922,6.8922,6.8852,6.8922,362200.0
2008-04-23 13:00:00,9.8,9.8,9.79,9.79,49000.0,6.8922,6.8922,6.8852,6.8852,49000.0
2008-04-23 13:05:00,9.79,9.8,9.79,9.8,83400.0,6.8852,6.8922,6.8852,6.8922,83400.0
2008-04-23 13:10:00,9.79,9.8,9.79,9.79,102400.0,6.8852,6.8922,6.8852,6.8852,102400.0
2008-04-23 13:15:00,9.8,9.8,9.79,9.79,289400.0,6.8922,6.8922,6.8852,6.8852,289400.0
2008-04-23 13:20:00,9.79,9.8,9.79,9.8,131800.0,6.8852,6.8922,6.8852,6.8922,131800.0
2008-04-23 13:25:00,9.8,9.81,9.8,9.81,195200.0,6.8922,6.8992,6.8922,6.8992,195200.0
2008-04-23 13:30:00,9.81,9.81,9.81,9.81,46000.0,6.8992,6.8992,6.8992,6.8992,46000.0
2008-04-23 13:35:00,9.81,9.81,9.81,9.81,299400.0,6.8992,6.8992,6.8992,6.8992,299400.0
2008-04-23 13:40:00,9.81,9.81,9.79,9.79,266200.0,6.8992,6.8992,6.8852,6.8852,266200.0
2008-04-23 13:45:00,9.79,9.79,9.77,9.77,379800.0,6.8852,6.8852,6.8711,6.8711,379800.0
2008-04-23 13:50:00,9.77,9.8,9.77,9.8,282200.0,6.8711,6.8922,6.8711,6.8922,282200.0
2008-04-23 13:55:00,9.8,9.8,9.8,9.8,101400.0,6.8922,6.8922,6.8922,6.8922,101400.0
2008-04-23 14:00:00,9.8,9.81,9.8,9.8,103200.0,6.8922,6.8992,6.8922,6.8922,103200.0
2008-04-23 14:05:00,9.8,9.81,9.8,9.81,101600.0,6.8922,6.8992,6.8922,6.8992,101600.0
2008-04-23 14:10:00,9.8,9.81,9.8,9.8,55000.0,6.8922,6.8992,6.8922,6.8922,55000.0
2008-04-23 14:15:00,9.8,9.81,9.8,9.8,170000.0,6.8922,6.8992,6.8922,6.8922,170000.0
2008-04-23 14:20:00,9.8,9.81,9.8,9.81,308800.0,6.8922,6.8992,6.8922,6.8992,308800.0
2008-04-23 14:25:00,9.81,9.81,9.8,9.8,282800.0,6.8992,6.8992,6.8922,6.8922,282800.0
2008-04-23 14:30:00,9.8,9.81,9.8,9.81,563200.0,6.8922,6.8992,6.8922,6.8992,563200.0
2008-04-23 14:35:00,9.81,9.82,9.81,9.81,354000.0,6.8992,6.9063,6.8992,6.8992,354000.0
2008-04-23 14:40:00,9.81,9.83,9.81,9.83,273400.0,6.8992,6.9133,6.8992,6.9133,273400.0
2008-04-23 14:45:00,9.83,9.83,9.83,9.83,56000.0,6.9133,6.9133,6.9133,6.9133,56000.0
2008-04-23 14:50:00,9.83,9.84,9.83,9.83,129000.0,6.9133,6.9203,6.9133,6.9133,129000.0
2008-04-23 14:55:00,9.83,9.84,9.83,9.83,191800.0,6.9133,6.9203,6.9133,6.9133,191800.0
2008-04-23 15:00:00,9.83,9.85,9.83,9.85,168400.0,6.9133,6.9274,6.9133,6.9274,168400.0
2008-04-23 15:05:00,9.85,9.86,9.85,9.85,153000.0,6.9274,6.9344,6.9274,6.9274,153000.0
2008-04-23 15:10:00,9.86,9.87,9.85,9.87,156400.0,6.9344,6.9414,6.9274,6.9414,156400.0
2008-04-23 15:15:00,9.87,9.88,9.86,9.88,1203200.0,6.9414,6.9485,6.9344,6.9485,1203200.0
2008-04-23 15:20:00,9.87,9.88,9.87,9.88,209400.0,6.9414,6.9485,6.9414,6.9485,209400.0
2008-04-23 15:25:00,9.88,9.88,9.87,9.87,302400.0,6.9485,6.9485,6.9414,6.9414,302400.0
2008-04-23 15:30:00,9.87,9.87,9.85,9.86,365800.0,6.9414,6.9414,6.9274,6.9344,365800.0
2008-04-23 15:35:00,9.86,9.87,9.85,9.87,628600.0,6.9344,6.9414,6.9274,6.9414,628600.0
2008-04-23 15:40:00,9.86,9.87,9.86,9.86,379200.0,6.9344,6.9414,6.9344,6.9344,379200.0
2008-04-23 15:45:00,9.86,9.86,9.85,9.85,484400.0,6.9344,6.9344,6.9274,6.9274,484400.0
2008-04-23 15:50:00,9.86,9.87,9.85,9.86,868200.0,6.9344,6.9414,6.9274,6.9344,868200.0
2008-04-23 15:55:00,9.86,9.88,9.86,9.88,1239200.0,6.9344,6.9485,6.9344,6.9485,1239200.0
2008-04-24 09:30:00,9.89,9.96,9.88,9.93,435400.0,6.9555,7.0047,6.9485,6.9836,435400.0
2008-04-24 09:35:00,9.93,9.98,9.92,9.97,334000.0,6.9836,7.0188,6.9766,7.0118,334000.0
2008-04-24 09:40:00,9.97,9.99,9.96,9.99,355800.0,7.0118,7.0258,7.0047,7.0258,355800.0
2008-04-24 09:45:00,9.99,9.99,9.95,9.95,427400.0,7.0258,7.0258,6.9977,6.9977,427400.0
2008-04-24 09:50:00,9.95,9.97,9.94,9.97,144400.0,6.9977,7.0118,6.9907,7.0118,144400.0
2008-04-24 09:55:00,9.97,9.97,9.95,9.95,188600.0,7.0118,7.0118,6.9977,6.9977,188600.0
2008-04-24 10:00:00,9.95,9.95,9.9,9.92,497000.0,6.9977,6.9977,6.9625,6.9766,497000.0
2008-04-24 10:05:00,9.92,9.92,9.88,9.88,168400.0,6.9766,6.9766,6.9485,6.9485,168400.0
2008-04-24 10:10:00,9.88,9.9,9.88,9.89,359200.0,6.9485,6.9625,6.9485,6.9555,359200.0
2008-04-24 10:15:00,9.88,9.89,9.88,9.88,129800.0,6.9485,6.9555,6.9485,6.9485,129800.0
2008-04-24 10:20:00,9.88,9.89,9.86,9.87,261600.0,6.9485,6.9555,6.9344,6.9414,261600.0
2008-04-24 10:25:00,9.87,9.87,9.83,9.83,311800.0,6.9414,6.9414,6.9133,6.9133,311800.0
2008-04-24 10:30:00,9.83,9.84,9.8,9.81,396000.0,6.9133,6.9203,6.8922,6.8992,396000.0
2008-04-24 10:35:00,9.81,9.81,9.81,9.81,166600.0,6.8992,6.8992,6.8992,6.8992,166600.0
2008-04-24 10:40:00,9.81,9.81,9.78,9.79,286800.0,6.8992,6.8992,6.8781,6.8852,286800.0
2008-04-24 10:45:00,9.8,9.8,9.76,9.77,510000.0,6.8922,6.8922,6.8641,6.8711,510000.0
2008-04-24 10:50:00,9.77,9.77,9.75,9.76,360400.0,6.8711,6.8711,6.8571,6.8641,360400.0
2008-04-24 10:55:00,9.75,9.78,9.75,9.78,632800.0,6.8571,6.8781,6.8571,6.8781,632800.0
2008-04-24 11:00:00,9.77,9.78,9.77,9.78,204200.0,6.8711,6.8781,6.8711,6.8781,204200.0
2008-04-24 11:05:00,9.78,9.8,9.78,9.79,160400.0,6.8781,6.8922,6.8781,6.8852,160400.0
2008-04-24 11:10:00,9.8,9.8,9.79,9.8,136000.0,6.8922,6.8922,6.8852,6.8922,136000.0
2008-04-24 11:15:00,9.8,9.81,9.79,9.8,173200.0,6.8922,6.8992,6.8852,6.8922,173200.0
2008-04-24 11:20:00,9.8,9.8,9.79,9.8,137400.0,6.8922,6.8922,6.8852,6.8922,137400.0
2008-04-24 11:25:00,9.8,9.82,9.8,9.82,194800.0,6.8922,6.9063,6.8922,6.9063,194800.0
2008-04-24 11:30:00,9.82,9.84,9.81,9.84,415600.0,6.9063,6.9203,6.8992,6.9203,415600.0
2008-04-24 11:35:00,9.84,9.86,9.84,9.86,245000.0,6.9203,6.9344,6.9203,6.9344,245000.0
2008-04-24 11:40:00,9.86,9.87,9.85,9.87,176200.0,6.9344,6.9414,6.9274,6.9414,176200.0
2008-04-24 11:45:00,9.86,9.9,9.86,9.9,277600.0,6.9344,6.9625,6.9344,6.9625,277600.0
2008-04-24 11:50:00,9.9,9.92,9.9,9.9,445400.0,6.9625,6.9766,6.9625,6.9625,445400.0
2008-04-24 11:55:00,9.9,9.92,9.9,9.91,132000.0,6.9625,6.9766,6.9625,6.9696,132000.0
2008-04-24 12:00:00,9.91,9.93,9.9,9.92,326600.0,6.9696,6.9836,6.9625,6.9766,326600.0
2008-04-24 12:05:00,9.92,9.94,9.92,9.94,393000.0,6.9766,6.9907,6.9766,6.9907,393000.0
2008-04-24 12:10:00,9.94,9.96,9.93,9.96,378600.0,6.9907,7.0047,6.9836,7.0047,378600.0
2008-04-24 12:15:00,9.95,9.97,9.95,9.97,298200.0,6.9977,7.0118,6.9977,7.0118,298200.0
2008-04-24 12:20:00,9.97,9.97,9.95,9.97,481400.0,7.0118,7.0118,6.9977,7.0118,481400.0
2008-04-24 12:25:00,9.97,10.0,9.96,9.97,332400.0,7.0118,7.0329,7.0047,7.0118,332400.0
2008-04-24 12:30:00,9.97,9.99,9.97,9.98,108600.0,7.0118,7.0258,7.0118,7.0188,108600.0
2008-04-24 12:35:00,9.98,10.01,9.97,9.99,336800.0,7.0188,7.0399,7.0118,7.0258,336800.0
2008-04-24 12:40:00,9.99,10.02,9.99,9.99,341000.0,7.0258,7.0469,7.0258,7.0258,341000.0
2008-04-24 12:45:00,9.99,9.99,9.97,9.97,641200.0,7.0258,7.0258,7.0118,7.0118,641200.0
2008-04-24 12:50:00,9.97,9.97,9.94,9.94,389000.0,7.0118,7.0118,6.9907,6.9907,389000.0
2008-04-24 12:55:00,9.94,9.96,9.94,9.95,165400.0,6.9907,7.0047,6.9907,6.9977,165400.0
2008-04-24 13:00:00,9.95,9.96,9.95,9.96,225800.0,6.9977,7.0047,6.9977,7.0047,225800.0
2008-04-24 13:05:00,9.96,9.97,9.95,9.95,472000.0,7.0047,7.0118,6.9977,6.9977,472000.0
2008-04-24 13:10:00,9.95,9.95,9.94,9.95,226200.0,6.9977,6.9977,6.9907,6.9977,226200.0
2008-04-24 13:15:00,9.95,9.95,9.91,9.92,369000.0,6.9977,6.9977,6.9696,6.9766,369000.0
2008-04-24 13:20:00,9.92,9.93,9.9,9.9,244000.0,6.9766,6.9836,6.9625,6.9625,244000.0
2008-04-24 13:25:00,9.9,9.92,9.9,9.91,421800.0,6.9625,6.9766,6.9625,6.9696,421800.0
2008-04-24 13:30:00,9.91,9.92,9.91,9.91,90800.0,6.9696,6.9766,6.9696,6.9696,90800.0
2008-04-24 13:35:00,9.92,9.92,9.88,9.9,363000.0,6.9766,6.9766,6.9485,6.9625,363000.0
2008-04-24 13:40:00,9.9,9.9,9.88,9.89,342200.0,6.9625,6.9625,6.9485,6.9555,342200.0
2008-04-24 13:45:00,9.89,9.9,9.88,9.9,137400.0,6.9555,6.9625,6.9485,6.9625,137400.0
2008-04-24 13:50:00,9.9,9.9,9.89,9.89,236200.0,6.9625,6.9625,6.9555,6.9555,236200.0
2008-04-24 13:55:00,9.89,9.92,9.89,9.92,441000.0,6.9555,6.9766,6.9555,6.9766,441000.0
2008-04-24 14:00:00,9.91,9.92,9.9,9.91,345400.0,6.9696,6.9766,6.9625,6.9696,345400.0
2008-04-24 14:05:00,9.91,9.93,9.91,9.93,404200.0,6.9696,6.9836,6.9696,6.9836,404200.0
2008-04-24 14:10:00,9.93,9.93,9.92,9.93,218400.0,6.9836,6.9836,6.9766,6.9836,218400.0
2008-04-24 14:15:00,9.93,9.95,9.93,9.95,307200.0,6.9836,6.9977,6.9836,6.9977,307200.0
2008-04-24 14:20:00,9.95,9.95,9.94,9.95,241600.0,6.9977,6.9977,6.9907,6.9977,241600.0
2008-04-24 14:25:00,9.95,9.95,9.94,9.95,439800.0,6.9977,6.9977,6.9907,6.9977,439800.0
2008-04-24 14:30:00,9.94,9.95,9.93,9.94,199400.0,6.9907,6.9977,6.9836,6.9907,199400.0
2008-04-24 14:35:00,9.94,9.95,9.92,9.93,299400.0,6.9907,6.9977,6.9766,6.9836,299400.0
2008-04-24 14:40:00,9.93,9.94,9.92,9.94,337400.0,6.9836,6.9907,6.9766,6.9907,337400.0
2008-04-24 14:45:00,9.93,9.95,9.93,9.94,662400.0,6.9836,6.9977,6.9836,6.9907,662400.0
2008-04-24 14:50:00,9.94,9.94,9.9,9.92,185600.0,6.9907,6.9907,6.9625,6.9766,185600.0
2008-04-24 14:55:00,9.91,9.92,9.91,9.92,105800.0,6.9696,6.9766,6.9696,6.9766,105800.0
2008-04-24 15:00:00,9.92,9.95,9.92,9.94,224600.0,6.9766,6.9977,6.9766,6.9907,224600.0
2008-04-24 15:05:00,9.95,9.95,9.94,9.95,365400.0,6.9977,6.9977,6.9907,6.9977,365400.0
2008-04-24 15:10:00,9.95,9.95,9.93,9.94,191000.0,6.9977,6.9977,6.9836,6.9907,191000.0
2008-04-24 15:15:00,9.94,9.94,9.9,9.92,408800.0,6.9907,6.9907,6.9625,6.9766,408800.0
2008-04-24 15:20:00,9.92,9.95,9.92,9.94,271600.0,6.9766,6.9977,6.9766,6.9907,271600.0
2008-04-24 15:25:00,9.94,9.95,9.93,9.95,555000.0,6.9907,6.9977,6.9836,6.9977,555000.0
2008-04-24 15:30:00,9.95,9.96,9.95,9.96,278200.0,6.9977,7.0047,6.9977,7.0047,278200.0
2008-04-24 15:35:00,9.96,9.97,9.95,9.95,289800.0,7.0047,7.0118,6.9977,6.9977,289800.0
2008-04-24 15:40:00,9.96,9.96,9.91,9.91,563400.0,7.0047,7.0047,6.9696,6.9696,563400.0
2008-04-24 15:45:00,9.92,9.92,9.9,9.91,317200.0,6.9766,6.9766,6.9625,6.9696,317200.0
2008-04-24 15:50:00,9.9,9.92,9.9,9.9,1004600.0,6.9625,6.9766,6.9625,6.9625,1004600.0
2008-04-24 15:55:00,9.9,9.93,9.87,9.88,1893400.0,6.9625,6.9836,6.9414,6.9485,1893400.0
2008-04-25 09:30:00,9.94,9.95,9.88,9.92,406400.0,6.9907,6.9977,6.9485,6.9766,406400.0
2008-04-25 09:35:00,9.92,9.92,9.85,9.87,327400.0,6.9766,6.9766,6.9274,6.9414,327400.0
2008-04-25 09:40:00,9.88,9.91,9.87,9.9,268200.0,6.9485,6.9696,6.9414,6.9625,268200.0
2008-04-25 09:45:00,9.9,9.93,9.88,9.93,307000.0,6.9625,6.9836,6.9485,6.9836,307000.0
2008-04-25 09:50:00,9.93,9.93,9.92,9.93,247800.0,6.9836,6.9836,6.9766,6.9836,247800.0
2008-04-25 09:55:00,9.92,9.92,9.88,9.88,358400.0,6.9766,6.9766,6.9485,6.9485,358400.0
2008-04-25 10:00:00,9.88,9.88,9.86,9.86,225400.0,6.9485,6.9485,6.9344,6.9344,225400.0
2008-04-25 10:05:00,9.87,9.87,9.82,9.85,544200.0,6.9414,6.9414,6.9063,6.9274,544200.0
2008-04-25 10:10:00,9.85,9.87,9.84,9.84,512400.0,6.9274,6.9414,6.9203,6.9203,512400.0
2008-04-25 10:15:00,9.84,9.85,9.81,9.83,672200.0,6.9203,6.9274,6.8992,6.9133,672200.0
2008-04-25 10:20:00,9.83,9.83,9.79,9.8,607000.0,6.9133,6.9133,6.8852,6.8922,607000.0
2008-04-25 10:25:00,9.8,9.8,9.77,9.78,481200.0,6.8922,6.8922,6.8711,6.8781,481200.0
2008-04-25 10:30:00,9.78,9.8,9.77,9.79,305800.0,6.8781,6.8922,6.8711,6.8852,305800.0
2008-04-25 10:35:00,9.79,9.79,9.71,9.71,1163800.0,6.8852,6.8852,6.8289,6.8289,1163800.0
2008-04-25 10:40:00,9.71,9.74,9.69,9.74,1081400.0,6.8289,6.85,6.8149,6.85,1081400.0
2008-04-25 10:45:00,9.74,9.74,9.7,9.71,478400.0,6.85,6.85,6.8219,6.8289,478400.0
2008-04-25 10:50:00,9.71,9.71,9.69,9.7,402400.0,6.8289,6.8289,6.8149,6.8219,402400.0
2008-04-25 10:55:00,9.69,9.72,9.69,9.71,386200.0,6.8149,6.836,6.8149,6.8289,386200.0
2008-04-25 11:00:00,9.71,9.74,9.71,9.72,265400.0,6.8289,6.85,6.8289,6.836,265400.0
2008-04-25 11:05:00,9.72,9.72,9.71,9.71,135800.0,6.836,6.836,6.8289,6.8289,135800.0
2008-04-25 11:10:00,9.71,9.72,9.66,9.67,499400.0,6.8289,6.836,6.7938,6.8008,499400.0
2008-04-25 11:15:00,9.66,9.66,9.64,9.65,457600.0,6.7938,6.7938,6.7797,6.7867,457600.0
2008-04-25 11:20:00,9.65,9.67,9.65,9.67,443600.0,6.7867,6.8008,6.7867,6.8008,443600.0
2008-04-25 11:25:00,9.67,9.68,9.67,9.68,103600.0,6.8008,6.8078,6.8008,6.8078,103600.0
2008-04-25 11:30:00,9.68,9.7,9.68,9.69,217600.0,6.8078,6.8219,6.8078,6.8149,217600.0
2008-04-25 11:35:00,9.7,9.7,9.69,9.69,182000.0,6.8219,6.8219,6.8149,6.8149,182000.0
2008-04-25 11:40:00,9.7,9.71,9.69,9.71,101800.0,6.8219,6.8289,6.8149,6.8289,101800.0
2008-04-25 11:45:00,9.71,9.72,9.71,9.72,100200.0,6.8289,6.836,6.8289,6.836,100200.0
2008-04-25 11:50:00,9.72,9.74,9.72,9.74,96600.0,6.836,6.85,6.836,6.85,96600.0
2008-04-25 11:55:00,9.74,9.75,9.74,9.74,257600.0,6.85,6.8571,6.85,6.85,257600.0
2008-04-25 12:00:00,9.74,9.75,9.74,9.74,113600.0,6.85,6.8571,6.85,6.85,113600.0
2008-04-25 12:05:00,9.74,9.75,9.74,9.74,243400.0,6.85,6.8571,6.85,6.85,243400.0
2008-04-25 12:10:00,9.74,9.75,9.74,9.74,140400.0,6.85,6.8571,6.85,6.85,140400.0
2008-04-25 12:15:00,9.74,9.74,9.74,9.74,121200.0,6.85,6.85,6.85,6.85,121200.0
2008-04-25 12:20:00,9.74,9.74,9.74,9.74,121000.0,6.85,6.85,6.85,6.85,121000.0
2008-04-25 12:25:00,9.74,9.74,9.74,9.74,22000.0,6.85,6.85,6.85,6.85,22000.0
2008-04-25 12:30:00,9.74,9.74,9.72,9.72,297000.0,6.85,6.85,6.836,6.836,297000.0
2008-04-25 12:35:00,9.72,9.72,9.72,9.72,81200.0,6.836,6.836,6.836,6.836,81200.0
2008-04-25 12:40:00,9.72,9.74,9.72,9.73,129200.0,6.836,6.85,6.836,6.843,129200.0
2008-04-25 12:45:00,9.74,9.75,9.73,9.74,123200.0,6.85,6.8571,6.843,6.85,123200.0
2008-04-25 12:50:00,9.74,9.74,9.74,9.74,169000.0,6.85,6.85,6.85,6.85,169000.0
2008-04-25 12:55:00,9.74,9.74,9.73,9.74,196800.0,6.85,6.85,6.843,6.85,196800.0
2008-04-25 13:00:00,9.74,9.75,9.74,9.74,70400.0,6.85,6.8571,6.85,6.85,70400.0
2008-04-25 13:05:00,9.74,9.75,9.74,9.75,218600.0,6.85,6.8571,6.85,6.8571,218600.0
2008-04-25 13:10:00,9.75,9.75,9.74,9.74,117600.0,6.8571,6.8571,6.85,6.85,117600.0
2008-04-25 13:15:00,9.74,9.74,9.71,9.71,299600.0,6.85,6.85,6.8289,6.8289,299600.0
2008-04-25 13:20:00,9.71,9.71,9.7,9.7,95600.0,6.8289,6.8289,6.8219,6.8219,95600.0
2008-04-25 13:25:00,9.71,9.71,9.7,9.7,94000.0,6.8289,6.8289,6.8219,6.8219,94000.0
2008-04-25 13:30:00,9.7,9.7,9.66,9.67,456800.0,6.8219,6.8219,6.7938,6.8008,456800.0
2008-04-25 13:35:00,9.66,9.66,9.64,9.64,463000.0,6.7938,6.7938,6.7797,6.7797,463000.0
2008-04-25 13:40:00,9.65,9.68,9.64,9.68,242600.0,6.7867,6.8078,6.7797,6.8078,242600.0
2008-04-25 13:45:00,9.68,9.68,9.67,9.68,200800.0,6.8078,6.8078,6.8008,6.8078,200800.0
2008-04-25 13:50:00,9.68,9.69,9.67,9.68,108800.0,6.8078,6.8149,6.8008,6.8078,108800.0
2008-04-25 13:55:00,9.68,9.7,9.68,9.69,181400.0,6.8078,6.8219,6.8078,6.8149,181400.0
2008-04-25 14:00:00,9.69,9.69,9.68,9.69,101800.0,6.8149,6.8149,6.8078,6.8149,101800.0
2008-04-25 14:05:00,9.69,9.7,9.68,9.7,54000.0,6.8149,6.8219,6.8078,6.8219,54000.0
2008-04-25 14:10:00,9.69,9.7,9.69,9.7,132800.0,6.8149,6.8219,6.8149,6.8219,132800.0
2008-04-25 14:15:00,9.7,9.7,9.7,9.7,59800.0,6.8219,6.8219,6.8219,6.8219,59800.0
2008-04-25 14:20:00,9.7,9.71,9.7,9.7,192000.0,6.8219,6.8289,6.8219,6.8219,192000.0
2008-04-25 14:25:00,9.7,9.72,9.7,9.72,941400.0,6.8219,6.836,6.8219,6.836,941400.0
2008-04-25 14:30:00,9.72,9.74,9.72,9.72,268400.0,6.836,6.85,6.836,6.836,268400.0
2008-04-25 14:35:00,9.72,9.74,9.72,9.73,209800.0,6.836,6.85,6.836,6.843,209800.0
2008-04-25 14:40:00,9.73,9.74,9.73,9.73,59200.0,6.843,6.85,6.843,6.843,59200.0
2008-04-25 14:45:00,9.74,9.74,9.72,9.73,197600.0,6.85,6.85,6.836,6.843,197600.0
2008-04-25 14:50:00,9.73,9.74,9.72,9.74,100200.0,6.843,6.85,6.836,6.85,100200.0
2008-04-25 14:55:00,9.74,9.74,9.73,9.74,108200.0,6.85,6.85,6.843,6.85,108200.0
2008-04-25 15:00:00,9.74,9.75,9.73,9.75,600200.0,6.85,6.8571,6.843,6.8571,600200.0
2008-04-25 15:05:00,9.75,9.77,9.74,9.77,354400.0,6.8571,6.8711,6.85,6.8711,354400.0
2008-04-25 15:10:00,9.77,9.8,9.77,9.8,553600.0,6.8711,6.8922,6.8711,6.8922,553600.0
2008-04-25 15:15:00,9.8,9.81,9.8,9.8,367800.0,6.8922,6.8992,6.8922,6.8922,367800.0
2008-04-25 15:20:00,9.8,9.84,9.8,9.83,435200.0,6.8922,6.9203,6.8922,6.9133,435200.0
2008-04-25 15:25:00,9.83,9.84,9.8,9.82,775600.0,6.9133,6.9203,6.8922,6.9063,775600.0
2008-04-25 15:30:00,9.83,9.84,9.82,9.83,220600.0,6.9133,6.9203,6.9063,6.9133,220600.0
2008-04-25 15:35:00,9.83,9.83,9.79,9.8,311200.0,6.9133,6.9133,6.8852,6.8922,311200.0
2008-04-25 15:40:00,9.8,9.8,9.78,9.79,474600.0,6.8922,6.8922,6.8781,6.8852,474600.0
2008-04-25 15:45:00,9.79,9.79,9.75,9.76,1293600.0,6.8852,6.8852,6.8571,6.8641,1293600.0
2008-04-25 15:50:00,9.76,9.76,9.74,9.74,1664000.0,6.8641,6.8641,6.85,6.85,1664000.0
2008-04-25 15:55:00,9.74,9.78,9.74,9.77,1010800.0,6.85,6.8781,6.85,6.8711,1010800.0
2008-04-28 09:30:00,9.74,9.81,9.72,9.77,658200.0,6.85,6.8992,6.836,6.8711,658200.0
2008-04-28 09:35:00,9.77,9.77,9.74,9.77,679400.0,6.8711,6.8711,6.85,6.8711,679400.0
2008-04-28 09:40:00,9.77,9.81,9.77,9.81,1210400.0,6.8711,6.8992,6.8711,6.8992,1210400.0
2008-04-28 09:45:00,9.81,9.81,9.77,9.77,376200.0,6.8992,6.8992,6.8711,6.8711,376200.0
2008-04-28 09:50:00,9.77,9.78,9.76,9.76,311800.0,6.8711,6.8781,6.8641,6.8641,311800.0
2008-04-28 09:55:00,9.77,9.77,9.74,9.76,287400.0,6.8711,6.8711,6.85,6.8641,287400.0
2008-04-28 10:00:00,9.76,9.76,9.74,9.76,126000.0,6.8641,6.8641,6.85,6.8641,126000.0
2008-04-28 10:05:00,9.76,9.77,9.76,9.76,433800.0,6.8641,6.8711,6.8641,6.8641,433800.0
2008-04-28 10:10:00,9.76,9.8,9.76,9.79,486000.0,6.8641,6.8922,6.8641,6.8852,486000.0
2008-04-28 10:15:00,9.79,9.79,9.78,9.78,198800.0,6.8852,6.8852,6.8781,6.8781,198800.0
2008-04-28 10:20:00,9.78,9.78,9.76,9.77,247400.0,6.8781,6.8781,6.8641,6.8711,247400.0
2008-04-28 10:25:00,9.76,9.77,9.74,9.74,177800.0,6.8641,6.8711,6.85,6.85,177800.0
2008-04-28 10:30:00,9.74,9.77,9.74,9.77,280000.0,6.85,6.8711,6.85,6.8711,280000.0
2008-04-28 10:35:00,9.77,9.77,9.76,9.77,282200.0,6.8711,6.8711,6.8641,6.8711,282200.0
2008-04-28 10:40:00,9.77,9.77,9.77,9.77,96000.0,6.8711,6.8711,6.8711,6.8711,96000.0
2008-04-28 10:45:00,9.77,9.79,9.77,9.78,302600.0,6.8711,6.8852,6.8711,6.8781,302600.0
2008-04-28 10:50:00,9.78,9.79,9.78,9.79,128000.0,6.8781,6.8852,6.8781,6.8852,128000.0
2008-04-28 10:55:00,9.79,9.8,9.75,9.8,211800.0,6.8852,6.8922,6.8571,6.8922,211800.0
2008-04-28 11:00:00,9.79,9.8,9.79,9.8,90800.0,6.8852,6.8922,6.8852,6.8922,90800.0
2008-04-28 11:05:00,9.8,9.8,9.78,9.78,127600.0,6.8922,6.8922,6.8781,6.8781,127600.0
2008-04-28 11:10:00,9.78,9.81,9.78,9.8,703600.0,6.8781,6.8992,6.8781,6.8922,703600.0
2008-04-28 11:15:00,9.81,9.81,9.8,9.81,188400.0,6.8992,6.8992,6.8922,6.8992,188400.0
2008-04-28 11:20:00,9.81,9.83,9.8,9.81,427600.0,6.8992,6.9133,6.8922,6.8992,427600.0
2008-04-28 11:25:00,9.81,9.83,9.81,9.82,100000.0,6.8992,6.9133,6.8992,6.9063,100000.0
2008-04-28 11:30:00,9.82,9.83,9.79,9.79,250800.0,6.9063,6.9133,6.8852,6.8852,250800.0
2008-04-28 11:35:00,9.79,9.8,9.78,9.78,665600.0,6.8852,6.8922,6.8781,6.8781,665600.0
2008-04-28 11:40:00,9.78,9.8,9.78,9.79,535200.0,6.8781,6.8922,6.8781,6.8852,535200.0
2008-04-28 11:45:00,9.8,9.81,9.79,9.8,149400.0,6.8922,6.8992,6.8852,6.8922,149400.0
2008-04-28 11:50:00,9.8,9.81,9.78,9.78,1031800.0,6.8922,6.8992,6.8781,6.8781,1031800.0
2008-04-28 11:55:00,9.78,9.79,9.78,9.79,171400.0,6.8781,6.8852,6.8781,6.8852,171400.0
2008-04-28 12:00:00,9.79,9.81,9.78,9.79,1245600.0,6.8852,6.8992,6.8781,6.8852,1245600.0
2008-04-28 12:05:00,9.79,9.81,9.79,9.81,337000.0,6.8852,6.8992,6.8852,6.8992,337000.0
2008-04-28 12:10:00,9.81,9.82,9.8,9.81,185800.0,6.8992,6.9063,6.8922,6.8992,185800.0
2008-04-28 12:15:00,9.81,9.83,9.81,9.81,369800.0,6.8992,6.9133,6.8992,6.8992,369800.0
2008-04-28 12:20:00,9.81,9.83,9.8,9.82,1590800.0,6.8992,6.9133,6.8922,6.9063,1590800.0
2008-04-28 12:25:00,9.82,9.85,9.82,9.84,120000.0,6.9063,6.9274,6.9063,6.9203,120000.0
2008-04-28 12:30:00,9.85,9.85,9.84,9.84,129200.0,6.9274,6.9274,6.9203,6.9203,129200.0
2008-04-28 12:35:00,9.84,9.85,9.84,9.84,112000.0,6.9203,6.9274,6.9203,6.9203,112000.0
2008-04-28 12:40:00,9.84,9.85,9.83,9.83,702600.0,6.9203,6.9274,6.9133,6.9133,702600.0
2008-04-28 12:45:00,9.84,9.84,9.83,9.83,159200.0,6.9203,6.9203,6.9133,6.9133,159200.0
2008-04-28 12:50:00,9.83,9.83,9.83,9.83,40000.0,6.9133,6.9133,6.9133,6.9133,40000.0
2008-04-28 12:55:00,9.83,9.85,9.83,9.84,341000.0,6.9133,6.9274,6.9133,6.9203,341000.0
2008-04-28 13:00:00,9.85,9.85,9.84,9.85,71600.0,6.9274,6.9274,6.9203,6.9274,71600.0
2008-04-28 13:05:00,9.85,9.87,9.85,9.86,92600.0,6.9274,6.9414,6.9274,6.9344,92600.0
2008-04-28 13:10:00,9.86,9.88,9.86,9.88,120400.0,6.9344,6.9485,6.9344,6.9485,120400.0
2008-04-28 13:15:00,9.87,9.88,9.86,9.87,97600.0,6.9414,6.9485,6.9344,6.9414,97600.0
2008-04-28 13:20:00,9.87,9.88,9.86,9.88,244800.0,6.9414,6.9485,6.9344,6.9485,244800.0
2008-04-28 13:25:00,9.88,9.88,9.88,9.88,72200.0,6.9485,6.9485,6.9485,6.9485,72200.0
2008-04-28 13:30:00,9.88,9.9,9.88,9.9,174600.0,6.9485,6.9625,6.9485,6.9625,174600.0
2008-04-28 13:35:00,9.9,9.9,9.9,9.9,98800.0,6.9625,6.9625,6.9625,6.9625,98800.0
2008-04-28 13:40:00,9.9,9.9,9.9,9.9,75800.0,6.9625,6.9625,6.9625,6.9625,75800.0
2008-04-28 13:45:00,9.9,9.9,9.9,9.9,66200.0,6.9625,6.9625,6.9625,6.9625,66200.0
2008-04-28 13:50:00,9.9,9.92,9.9,9.9,429600.0,6.9625,6.9766,6.9625,6.9625,429600.0
2008-04-28 13:55:00,9.9,9.92,9.9,9.92,243000.0,6.9625,6.9766,6.9625,6.9766,243000.0
2008-04-28 14:00:00,9.92,9.94,9.92,9.94,347800.0,6.9766,6.9907,6.9766,6.9907,347800.0
2008-04-28 14:05:00,9.94,9.96,9.93,9.94,1227000.0,6.9907,7.0047,6.9836,6.9907,1227000.0
2008-04-28 14:10:00,9.93,9.94,9.92,9.93,793000.0,6.9836,6.9907,6.9766,6.9836,793000.0
2008-04-28 14:15:00,9.93,9.94,9.91,9.92,406800.0,6.9836,6.9907,6.9696,6.9766,406800.0
2008-04-28 14:20:00,9.92,9.92,9.91,9.91,90600.0,6.9766,6.9766,6.9696,6.9696,90600.0
2008-04-28 14:25:00,9.91,9.92,9.9,9.92,291200.0,6.9696,6.9766,6.9625,6.9766,291200.0
2008-04-28 14:30:00,9.91,9.92,9.9,9.92,142800.0,6.9696,6.9766,6.9625,6.9766,142800.0
2008-04-28 14:35:00,9.92,9.94,9.92,9.93,244800.0,6.9766,6.9907,6.9766,6.9836,244800.0
2008-04-28 14:40:00,9.93,9.95,9.93,9.95,158200.0,6.9836,6.9977,6.9836,6.9977,158200.0
2008-04-28 14:45:00,9.95,9.95,9.93,9.94,165400.0,6.9977,6.9977,6.9836,6.9907,165400.0
2008-04-28 14:50:00,9.93,9.94,9.93,9.93,125400.0,6.9836,6.9907,6.9836,6.9836,125400.0
2008-04-28 14:55:00,9.93,9.95,9.93,9.95,228200.0,6.9836,6.9977,6.9836,6.9977,228200.0
2008-04-28 15:00:00,9.94,9.95,9.94,9.95,268200.0,6.9907,6.9977,6.9907,6.9977,268200.0
2008-04-28 15:05:00,9.95,9.96,9.94,9.94,297000.0,6.9977,7.0047,6.9907,6.9907,297000.0
2008-04-28 15:10:00,9.94,9.95,9.94,9.94,41200.0,6.9907,6.9977,6.9907,6.9907,41200.0
2008-04-28 15:15:00,9.95,9.96,9.94,9.96,240200.0,6.9977,7.0047,6.9907,7.0047,240200.0
2008-04-28 15:20:00,9.96,9.96,9.96,9.96,164200.0,7.0047,7.0047,7.0047,7.0047,164200.0
2008-04-28 15:25:00,9.96,9.96,9.93,9.94,569400.0,7.0047,7.0047,6.9836,6.9907,569400.0
2008-04-28 15:30:00,9.94,9.95,9.92,9.92,736800.0,6.9907,6.9977,6.9766,6.9766,736800.0
2008-04-28 15:35:00,9.92,9.93,9.92,9.93,420000.0,6.9766,6.9836,6.9766,6.9836,420000.0
2008-04-28 15:40:00,9.93,9.94,9.93,9.94,310000.0,6.9836,6.9907,6.9836,6.9907,310000.0
2008-04-28 15:45:00,9.93,9.94,9.92,9.92,464000.0,6.9836,6.9907,6.9766,6.9766,464000.0
2008-04-28 15:50:00,9.93,9.94,9.92,9.92,905000.0,6.9836,6.9907,6.9766,6.9766,905000.0
2008-04-28 15:55:00,9.93,9.93,9.91,9.92,1516800.0,6.9836,6.9836,6.9696,6.9766,1516800.0
2008-04-29 09:30:00,9.86,9.93,9.86,9.93,274800.0,6.9344,6.9836,6.9344,6.9836,274800.0
2008-04-29 09:35:00,9.93,9.99,9.93,9.97,412400.0,6.9836,7.0258,6.9836,7.0118,412400.0
2008-04-29 09:40:00,9.98,9.98,9.93,9.93,257200.0,7.0188,7.0188,6.9836,6.9836,257200.0
2008-04-29 09:45:00,9.94,9.96,9.92,9.95,315400.0,6.9907,7.0047,6.9766,6.9977,315400.0
2008-04-29 09:50:00,9.95,9.98,9.94,9.98,325200.0,6.9977,7.0188,6.9907,7.0188,325200.0
2008-04-29 09:55:00,9.98,9.99,9.96,9.96,283200.0,7.0188,7.0258,7.0047,7.0047,283200.0
2008-04-29 10:00:00,9.97,9.99,9.97,9.99,236400.0,7.0118,7.0258,7.0118,7.0258,236400.0
2008-04-29 10:05:00,9.99,10.02,9.98,10.02,369200.0,7.0258,7.0469,7.0188,7.0469,369200.0
2008-04-29 10:10:00,10.01,10.01,9.97,9.97,392200.0,7.0399,7.0399,7.0118,7.0118,392200.0
2008-04-29 10:15:00,9.97,10.01,9.97,10.01,332800.0,7.0118,7.0399,7.0118,7.0399,332800.0
2008-04-29 10:20:00,10.01,10.03,10.0,10.0,535400.0,7.0399,7.054,7.0329,7.0329,535400.0
2008-04-29 10:25:00,10.0,10.01,9.98,9.99,179600.0,7.0329,7.0399,7.0188,7.0258,179600.0
2008-04-29 10:30:00,9.99,10.02,9.97,10.01,271400.0,7.0258,7.0469,7.0118,7.0399,271400.0
2008-04-29 10:35:00,10.0,10.03,10.0,10.02,387000.0,7.0329,7.054,7.0329,7.0469,387000.0
2008-04-29 10:40:00,10.02,10.02,10.01,10.02,111000.0,7.0469,7.0469,7.0399,7.0469,111000.0
2008-04-29 10:45:00,10.02,10.04,9.99,10.02,502400.0,7.0469,7.061,7.0258,7.0469,502400.0
2008-04-29 10:50:00,10.02,10.03,10.01,10.02,120600.0,7.0469,7.054,7.0399,7.0469,120600.0
2008-04-29 10:55:00,10.02,10.05,10.01,10.04,344800.0,7.0469,7.068,7.0399,7.061,344800.0
2008-04-29 11:00:00,10.04,10.04,10.01,10.01,115800.0,7.061,7.061,7.0399,7.0399,115800.0
2008-04-29 11:05:00,10.01,10.02,10.01,10.02,92400.0,7.0399,7.0469,7.0399,7.0469,92400.0
2008-04-29 11:10:00,10.02,10.02,9.99,10.0,179600.0,7.0469,7.0469,7.0258,7.0329,179600.0
2008-04-29 11:15:00,9.99,10.05,9.99,10.04,388000.0,7.0258,7.068,7.0258,7.061,388000.0
2008-04-29 11:20:00,10.04,10.05,10.04,10.04,181600.0,7.061,7.068,7.061,7.061,181600.0
2008-04-29 11:25:00,10.04,10.05,10.04,10.05,136600.0,7.061,7.068,7.061,7.068,136600.0
2008-04-29 11:30:00,10.04,10.06,10.04,10.06,206600.0,7.061,7.0751,7.061,7.0751,206600.0
2008-04-29 11:35:00,10.05,10.07,10.04,10.06,292600.0,7.068,7.0821,7.061,7.0751,292600.0
2008-04-29 11:40:00,10.06,10.06,10.03,10.04,454800.0,7.0751,7.0751,7.054,7.061,454800.0
2008-04-29 11:45:00,10.04,10.04,10.02,10.03,108400.0,7.061,7.061,7.0469,7.054,108400.0
2008-04-29 11:50:00,10.02,10.03,10.02,10.03,102800.0,7.0469,7.054,7.0469,7.054,102800.0
2008-04-29 11:55:00,10.03,10.03,10.01,10.02,95000.0,7.054,7.054,7.0399,7.0469,95000.0
2008-04-29 12:00:00,10.01,10.02,9.99,10.01,360600.0,7.0399,7.0469,7.0258,7.0399,360600.0
2008-04-29 12:05:00,10.0,10.01,10.0,10.01,178200.0,7.0329,7.0399,7.0329,7.0399,178200.0
2008-04-29 12:10:00,10.0,10.02,9.99,10.02,257400.0,7.0329,7.0469,7.0258,7.0469,257400.0
2008-04-29 12:15:00,10.02,10.03,9.99,10.01,376600.0,7.0469,7.054,7.0258,7.0399,376600.0
2008-04-29 12:20:00,10.01,10.02,10.0,10.02,71600.0,7.0399,7.0469,7.0329,7.0469,71600.0
2008-04-29 12:25:00,10.02,10.04,10.02,10.03,99200.0,7.0469,7.061,7.0469,7.054,99200.0
2008-04-29 12:30:00,10.04,10.04,10.02,10.03,282600.0,7.061,7.061,7.0469,7.054,282600.0
2008-04-29 12:35:00,10.03,10.04,10.0,10.02,516400.0,7.054,7.061,7.0329,7.0469,516400.0
2008-04-29 12:40:00,10.02,10.03,10.01,10.02,377200.0,7.0469,7.054,7.0399,7.0469,377200.0
2008-04-29 12:45:00,10.02,10.04,10.02,10.03,127000.0,7.0469,7.061,7.0469,7.054,127000.0
2008-04-29 12:50:00,10.03,10.04,10.03,10.03,81800.0,7.054,7.061,7.054,7.054,81800.0
2008-04-29 12:55:00,10.03,10.03,10.02,10.02,202600.0,7.054,7.054,7.0469,7.0469,202600.0
2008-04-29 13:00:00,10.02,10.03,10.0,10.03,339600.0,7.0469,7.054,7.0329,7.054,339600.0
2008-04-29 13:05:00,10.03,10.05,10.03,10.04,213000.0,7.054,7.068,7.054,7.061,213000.0
2008-04-29 13:10:00,10.04,10.07,10.04,10.06,274200.0,7.061,7.0821,7.061,7.0751,274200.0
2008-04-29 13:15:00,10.06,10.06,10.04,10.05,307600.0,7.0751,7.0751,7.061,7.068,307600.0
2008-04-29 13:20:00,10.05,10.08,10.05,10.07,148800.0,7.068,7.0891,7.068,7.0821,148800.0
2008-04-29 13:25:00,10.07,10.08,10.07,10.07,38000.0,7.0821,7.0891,7.0821,7.0821,38000.0
2008-04-29 13:30:00,10.08,10.08,10.07,10.08,92400.0,7.0891,7.0891,7.0821,7.0891,92400.0
2008-04-29 13:35:00,10.07,10.08,10.07,10.08,93400.0,7.0821,7.0891,7.0821,7.0891,93400.0
2008-04-29 13:40:00,10.08,10.08,10.06,10.06,144600.0,7.0891,7.0891,7.0751,7.0751,144600.0
2008-04-29 13:45:00,10.06,10.07,10.06,10.07,186000.0,7.0751,7.0821,7.0751,7.0821,186000.0
2008-04-29 13:50:00,10.07,10.08,10.06,10.07,456800.0,7.0821,7.0891,7.0751,7.0821,456800.0
2008-04-29 13:55:00,10.07,10.08,10.06,10.07,278800.0,7.0821,7.0891,7.0751,7.0821,278800.0
2008-04-29 14:00:00,10.07,10.08,10.06,10.06,114000.0,7.0821,7.0891,7.0751,7.0751,114000.0
2008-04-29 14:05:00,10.06,10.08,10.06,10.06,441600.0,7.0751,7.0891,7.0751,7.0751,441600.0
2008-04-29 14:10:00,10.06,10.07,10.05,10.06,315200.0,7.0751,7.0821,7.068,7.0751,315200.0
2008-04-29 14:15:00,10.06,10.07,10.04,10.06,429800.0,7.0751,7.0821,7.061,7.0751,429800.0
2008-04-29 14:20:00,10.06,10.09,10.06,10.07,168600.0,7.0751,7.0962,7.0751,7.0821,168600.0
2008-04-29 14:25:00,10.08,10.1,10.07,10.09,328600.0,7.0891,7.1032,7.0821,7.0962,328600.0
2008-04-29 14:30:00,10.09,10.1,10.08,10.08,334000.0,7.0962,7.1032,7.0891,7.0891,334000.0
2008-04-29 14:35:00,10.08,10.08,10.08,10.08,58000.0,7.0891,7.0891,7.0891,7.0891,58000.0
2008-04-29 14:40:00,10.08,10.1,10.08,10.1,262600.0,7.0891,7.1032,7.0891,7.1032,262600.0
2008-04-29 14:45:00,10.1,10.1,10.09,10.1,254000.0,7.1032,7.1032,7.0962,7.1032,254000.0
2008-04-29 14:50:00,10.1,10.1,10.08,10.09,192200.0,7.1032,7.1032,7.0891,7.0962,192200.0
2008-04-29 14:55:00,10.09,10.1,10.08,10.09,273000.0,7.0962,7.1032,7.0891,7.0962,273000.0
2008-04-29 15:00:00,10.1,10.11,10.09,10.11,167200.0,7.1032,7.1102,7.0962,7.1102,167200.0
2008-04-29 15:05:00,10.11,10.12,10.11,10.12,188000.0,7.1102,7.1173,7.1102,7.1173,188000.0
2008-04-29 15:10:00,10.11,10.13,10.11,10.12,209600.0,7.1102,7.1243,7.1102,7.1173,209600.0
2008-04-29 15:15:00,10.12,10.13,10.12,10.13,178400.0,7.1173,7.1243,7.1173,7.1243,178400.0
2008-04-29 15:20:00,10.13,10.13,10.12,10.12,326000.0,7.1243,7.1243,7.1173,7.1173,326000.0
2008-04-29 15:25:00,10.12,10.13,10.12,10.13,234600.0,7.1173,7.1243,7.1173,7.1243,234600.0
2008-04-29 15:30:00,10.13,10.15,10.12,10.15,726800.0,7.1243,7.1384,7.1173,7.1384,726800.0
2008-04-29 15:35:00,10.14,10.15,10.14,10.15,361000.0,7.1313,7.1384,7.1313,7.1384,361000.0
2008-04-29 15:40:00,10.15,10.15,10.13,10.13,444200.0,7.1384,7.1384,7.1243,7.1243,444200.0
2008-04-29 15:45:00,10.13,10.14,10.12,10.13,493200.0,7.1243,7.1313,7.1173,7.1243,493200.0
2008-04-29 15:50:00,10.13,10.14,10.12,10.12,876800.0,7.1243,7.1313,7.1173,7.1173,876800.0
2008-04-29 15:55:00,10.13,10.14,10.12,10.13,1454600.0,7.1243,7.1313,7.1173,7.1243,1454600.0
2008-04-30 09:30:00,10.25,10.31,10.24,10.3,1107400.0,7.2087,7.2509,7.2017,7.2439,1107400.0
2008-04-30 09:35:00,10.3,10.31,10.27,10.29,733800.0,7.2439,7.2509,7.2228,7.2368,733800.0
2008-04-30 09:40:00,10.3,10.3,10.26,10.27,499000.0,7.2439,7.2439,7.2157,7.2228,499000.0
2008-04-30 09:45:00,10.27,10.3,10.25,10.29,448200.0,7.2228,7.2439,7.2087,7.2368,448200.0
2008-04-30 09:50:00,10.28,10.3,10.28,10.29,416600.0,7.2298,7.2439,7.2298,7.2368,416600.0
2008-04-30 09:55:00,10.29,10.31,10.27,10.31,674000.0,7.2368,7.2509,7.2228,7.2509,674000.0
2008-04-30 10:00:00,10.3,10.3,10.28,10.29,558800.0,7.2439,7.2439,7.2298,7.2368,558800.0
2008-04-30 10:05:00,10.29,10.31,10.28,10.3,221800.0,7.2368,7.2509,7.2298,7.2439,221800.0
2008-04-30 10:10:00,10.3,10.3,10.28,10.29,223200.0,7.2439,7.2439,7.2298,7.2368,223200.0
2008-04-30 10:15:00,10.29,10.29,10.27,10.28,696000.0,7.2368,7.2368,7.2228,7.2298,696000.0
2008-04-30 10:20:00,10.28,10.32,10.28,10.32,615800.0,7.2298,7.2579,7.2298,7.2579,615800.0
2008-04-30 10:25:00,10.31,10.35,10.31,10.35,830000.0,7.2509,7.279,7.2509,7.279,830000.0
2008-04-30 10:30:00,10.35,10.4,10.34,10.4,1251200.0,7.279,7.3142,7.272,7.3142,1251200.0
2008-04-30 10:35:00,10.4,10.42,10.38,10.4,680200.0,7.3142,7.3283,7.3001,7.3142,680200.0
2008-04-30 10:40:00,10.4,10.43,10.37,10.4,852800.0,7.3142,7.3353,7.2931,7.3142,852800.0
2008-04-30 10:45:00,10.39,10.44,10.38,10.43,1226800.0,7.3072,7.3423,7.3001,7.3353,1226800.0
2008-04-30 10:50:00,10.43,10.44,10.4,10.43,500000.0,7.3353,7.3423,7.3142,7.3353,500000.0
2008-04-30 10:55:00,10.43,10.45,10.43,10.44,682400.0,7.3353,7.3494,7.3353,7.3423,682400.0
2008-04-30 11:00:00,10.44,10.44,10.42,10.43,268000.0,7.3423,7.3423,7.3283,7.3353,268000.0
2008-04-30 11:05:00,10.43,10.43,10.42,10.43,335400.0,7.3353,7.3353,7.3283,7.3353,335400.0
2008-04-30 11:10:00,10.43,10.44,10.43,10.43,419200.0,7.3353,7.3423,7.3353,7.3353,419200.0
2008-04-30 11:15:00,10.44,10.44,10.43,10.43,196800.0,7.3423,7.3423,7.3353,7.3353,196800.0
2008-04-30 11:20:00,10.43,10.45,10.43,10.45,392800.0,7.3353,7.3494,7.3353,7.3494,392800.0
2008-04-30 11:25:00,10.45,10.46,10.45,10.45,625600.0,7.3494,7.3564,7.3494,7.3494,625600.0
2008-04-30 11:30:00,10.45,10.46,10.43,10.43,512600.0,7.3494,7.3564,7.3353,7.3353,512600.0
2008-04-30 11:35:00,10.43,10.44,10.43,10.43,211400.0,7.3353,7.3423,7.3353,7.3353,211400.0
2008-04-30 11:40:00,10.43,10.45,10.43,10.45,237000.0,7.3353,7.3494,7.3353,7.3494,237000.0
2008-04-30 11:45:00,10.44,10.45,10.43,10.43,255000.0,7.3423,7.3494,7.3353,7.3353,255000.0
2008-04-30 11:50:00,10.43,10.44,10.43,10.44,383400.0,7.3353,7.3423,7.3353,7.3423,383400.0
2008-04-30 11:55:00,10.44,10.47,10.44,10.47,373200.0,7.3423,7.3634,7.3423,7.3634,373200.0
2008-04-30 12:00:00,10.46,10.49,10.46,10.47,723800.0,7.3564,7.3775,7.3564,7.3634,723800.0
2008-04-30 12:05:00,10.47,10.48,10.45,10.47,728200.0,7.3634,7.3704,7.3494,7.3634,728200.0
2008-04-30 12:10:00,10.47,10.47,10.46,10.46,264000.0,7.3634,7.3634,7.3564,7.3564,264000.0
2008-04-30 12:15:00,10.46,10.46,10.45,10.45,355800.0,7.3564,7.3564,7.3494,7.3494,355800.0
2008-04-30 12:20:00,10.45,10.46,10.45,10.46,388200.0,7.3494,7.3564,7.3494,7.3564,388200.0
2008-04-30 12:25:00,10.46,10.47,10.46,10.47,339200.0,7.3564,7.3634,7.3564,7.3634,339200.0
2008-04-30 12:30:00,10.47,10.49,10.46,10.46,280400.0,7.3634,7.3775,7.3564,7.3564,280400.0
2008-04-30 12:35:00,10.46,10.48,10.46,10.48,993200.0,7.3564,7.3704,7.3564,7.3704,993200.0
2008-04-30 12:40:00,10.47,10.48,10.47,10.47,130200.0,7.3634,7.3704,7.3634,7.3634,130200.0
2008-04-30 12:45:00,10.48,10.48,10.47,10.47,372600.0,7.3704,7.3704,7.3634,7.3634,372600.0
2008-04-30 12:50:00,10.48,10.48,10.47,10.48,180000.0,7.3704,7.3704,7.3634,7.3704,180000.0
2008-04-30 12:55:00,10.48,10.49,10.47,10.48,595000.0,7.3704,7.3775,7.3634,7.3704,595000.0
2008-04-30 13:00:00,10.49,10.49,10.47,10.47,205600.0,7.3775,7.3775,7.3634,7.3634,205600.0
2008-04-30 13:05:00,10.48,10.48,10.47,10.47,124800.0,7.3704,7.3704,7.3634,7.3634,124800.0
2008-04-30 13:10:00,10.48,10.49,10.47,10.49,400400.0,7.3704,7.3775,7.3634,7.3775,400400.0
2008-04-30 13:15:00,10.49,10.49,10.47,10.47,448600.0,7.3775,7.3775,7.3634,7.3634,448600.0
2008-04-30 13:20:00,10.47,10.49,10.47,10.48,915400.0,7.3634,7.3775,7.3634,7.3704,915400.0
2008-04-30 13:25:00,10.48,10.49,10.48,10.49,221600.0,7.3704,7.3775,7.3704,7.3775,221600.0
2008-04-30 13:30:00,10.48,10.49,10.45,10.46,1426800.0,7.3704,7.3775,7.3494,7.3564,1426800.0
2008-04-30 13:35:00,10.46,10.47,10.42,10.42,568000.0,7.3564,7.3634,7.3283,7.3283,568000.0
2008-04-30 13:40:00,10.42,10.44,10.42,10.43,484600.0,7.3283,7.3423,7.3283,7.3353,484600.0
2008-04-30 13:45:00,10.43,10.43,10.4,10.4,762600.0,7.3353,7.3353,7.3142,7.3142,762600.0
2008-04-30 13:50:00,10.4,10.4,10.38,10.4,649400.0,7.3142,7.3142,7.3001,7.3142,649400.0
2008-04-30 13:55:00,10.4,10.42,10.38,10.4,632400.0,7.3142,7.3283,7.3001,7.3142,632400.0
2008-04-30 14:00:00,10.4,10.42,10.39,10.4,461800.0,7.3142,7.3283,7.3072,7.3142,461800.0
2008-04-30 14:05:00,10.4,10.46,10.4,10.45,293800.0,7.3142,7.3564,7.3142,7.3494,293800.0
2008-04-30 14:10:00,10.46,10.46,10.42,10.45,165600.0,7.3564,7.3564,7.3283,7.3494,165600.0
2008-04-30 14:15:00,10.45,10.51,10.4,10.49,1209200.0,7.3494,7.3915,7.3142,7.3775,1209200.0
2008-04-30 14:20:00,10.49,10.49,10.4,10.42,718000.0,7.3775,7.3775,7.3142,7.3283,718000.0
2008-04-30 14:25:00,10.42,10.43,10.38,10.4,968800.0,7.3283,7.3353,7.3001,7.3142,968800.0
2008-04-30 14:30:00,10.4,10.44,10.39,10.4,472400.0,7.3142,7.3423,7.3072,7.3142,472400.0
2008-04-30 14:35:00,10.4,10.4,10.38,10.4,303800.0,7.3142,7.3142,7.3001,7.3142,303800.0
2008-04-30 14:40:00,10.4,10.43,10.39,10.4,532000.0,7.3142,7.3353,7.3072,7.3142,532000.0
2008-04-30 14:45:00,10.4,10.4,10.38,10.38,591200.0,7.3142,7.3142,7.3001,7.3001,591200.0
2008-04-30 14:50:00,10.38,10.39,10.35,10.36,444200.0,7.3001,7.3072,7.279,7.2861,444200.0
2008-04-30 14:55:00,10.36,10.36,10.31,10.31,671200.0,7.2861,7.2861,7.2509,7.2509,671200.0
2008-04-30 15:00:00,10.31,10.34,10.3,10.3,726200.0,7.2509,7.272,7.2439,7.2439,726200.0
2008-04-30 15:05:00,10.3,10.33,10.3,10.31,1326600.0,7.2439,7.265,7.2439,7.2509,1326600.0
2008-04-30 15:10:00,10.3,10.31,10.21,10.21,1931600.0,7.2439,7.2509,7.1806,7.1806,1931600.0
2008-04-30 15:15:00,10.21,10.23,10.21,10.23,1217000.0,7.1806,7.1946,7.1806,7.1946,1217000.0
2008-04-30 15:20:00,10.23,10.31,10.22,10.31,1672800.0,7.1946,7.2509,7.1876,7.2509,1672800.0
2008-04-30 15:25:00,10.31,10.32,10.3,10.31,1065800.0,7.2509,7.2579,7.2439,7.2509,1065800.0
2008-04-30 15:30:00,10.3,10.34,10.3,10.33,887200.0,7.2439,7.272,7.2439,7.265,887200.0
2008-04-30 15:35:00,10.33,10.36,10.31,10.31,849200.0,7.265,7.2861,7.2509,7.2509,849200.0
2008-04-30 15:40:00,10.31,10.35,10.28,10.34,1349600.0,7.2509,7.279,7.2298,7.272,1349600.0
2008-04-30 15:45:00,10.34,10.35,10.33,10.33,1192400.0,7.272,7.279,7.265,7.265,1192400.0
2008-04-30 15:50:00,10.33,10.33,10.3,10.31,1723800.0,7.265,7.265,7.2439,7.2509,1723800.0
2008-04-30 15:55:00,10.31,10.33,10.26,10.3,2401400.0,7.2509,7.265,7.2157,7.2439,2401400.0
2008-05-01 09:30:00,10.65,10.84,10.65,10.83,2115600.0,7.49,7.6236,7.49,7.6166,2115600.0
2008-05-01 09:35:00,10.83,10.85,10.7,10.71,4773000.0,7.6166,7.6307,7.5252,7.5322,4773000.0
2008-05-01 09:40:00,10.71,10.71,10.58,10.6,2560600.0,7.5322,7.5322,7.4408,7.4548,2560600.0
2008-05-01 09:45:00,10.6,10.69,10.6,10.67,2988800.0,7.4548,7.5181,7.4548,7.5041,2988800.0
2008-05-01 09:50:00,10.67,10.68,10.65,10.67,1313600.0,7.5041,7.5111,7.49,7.5041,1313600.0
2008-05-01 09:55:00,10.68,10.75,10.68,10.75,1660200.0,7.5111,7.5603,7.5111,7.5603,1660200.0
2008-05-01 10:00:00,10.75,10.81,10.74,10.78,1515800.0,7.5603,7.6025,7.5533,7.5814,1515800.0
2008-05-01 10:05:00,10.78,10.8,10.74,10.79,938600.0,7.5814,7.5955,7.5533,7.5885,938600.0
2008-05-01 10:10:00,10.79,10.81,10.77,10.78,831400.0,7.5885,7.6025,7.5744,7.5814,831400.0
2008-05-01 10:15:00,10.79,10.83,10.77,10.77,1031600.0,7.5885,7.6166,7.5744,7.5744,1031600.0
2008-05-01 10:20:00,10.77,10.79,10.75,10.76,1030000.0,7.5744,7.5885,7.5603,7.5674,1030000.0
2008-05-01 10:25:00,10.77,10.8,10.75,10.78,950400.0,7.5744,7.5955,7.5603,7.5814,950400.0
2008-05-01 10:30:00,10.78,10.8,10.76,10.79,2022800.0,7.5814,7.5955,7.5674,7.5885,2022800.0
2008-05-01 10:35:00,10.79,10.84,10.79,10.82,1328200.0,7.5885,7.6236,7.5885,7.6096,1328200.0
2008-05-01 10:40:00,10.83,10.87,10.82,10.86,1500800.0,7.6166,7.6447,7.6096,7.6377,1500800.0
2008-05-01 10:45:00,10.87,10.88,10.85,10.88,1800600.0,7.6447,7.6518,7.6307,7.6518,1800600.0
2008-05-01 10:50:00,10.88,10.89,10.85,10.87,1680200.0,7.6518,7.6588,7.6307,7.6447,1680200.0
2008-05-01 10:55:00,10.87,10.88,10.86,10.87,1710400.0,7.6447,7.6518,7.6377,7.6447,1710400.0
2008-05-01 11:00:00,10.87,10.95,10.86,10.95,1721600.0,7.6447,7.701,7.6377,7.701,1721600.0
2008-05-01 11:05:00,10.95,10.97,10.93,10.96,1364600.0,7.701,7.7151,7.6869,7.708,1364600.0
2008-05-01 11:10:00,10.96,10.97,10.95,10.97,1233400.0,7.708,7.7151,7.701,7.7151,1233400.0
2008-05-01 11:15:00,10.97,10.99,10.97,10.97,576200.0,7.7151,7.7291,7.7151,7.7151,576200.0
2008-05-01 11:20:00,10.97,10.97,10.97,10.97,733000.0,7.7151,7.7151,7.7151,7.7151,733000.0
2008-05-01 11:25:00,10.97,10.97,10.93,10.94,566000.0,7.7151,7.7151,7.6869,7.694,566000.0
2008-05-01 11:30:00,10.94,10.94,10.91,10.91,538200.0,7.694,7.694,7.6729,7.6729,538200.0
2008-05-01 11:35:00,10.9,10.9,10.88,10.9,348800.0,7.6658,7.6658,7.6518,7.6658,348800.0
2008-05-01 11:40:00,10.9,10.92,10.88,10.9,915000.0,7.6658,7.6799,7.6518,7.6658,915000.0
2008-05-01 11:45:00,10.9,10.9,10.88,10.9,519200.0,7.6658,7.6658,7.6518,7.6658,519200.0
2008-05-01 11:50:00,10.9,10.94,10.9,10.92,584600.0,7.6658,7.694,7.6658,7.6799,584600.0
2008-05-01 11:55:00,10.92,10.95,10.92,10.95,389200.0,7.6799,7.701,7.6799,7.701,389200.0
2008-05-01 12:00:00,10.95,10.97,10.94,10.94,1502400.0,7.701,7.7151,7.694,7.694,1502400.0
2008-05-01 12:05:00,10.95,10.95,10.91,10.92,812200.0,7.701,7.701,7.6729,7.6799,812200.0
2008-05-01 12:10:00,10.92,10.96,10.91,10.93,1305600.0,7.6799,7.708,7.6729,7.6869,1305600.0
2008-05-01 12:15:00,10.93,10.94,10.92,10.94,477200.0,7.6869,7.694,7.6799,7.694,477200.0
2008-05-01 12:20:00,10.94,10.94,10.93,10.93,223800.0,7.694,7.694,7.6869,7.6869,223800.0
2008-05-01 12:25:00,10.93,10.94,10.93,10.94,276600.0,7.6869,7.694,7.6869,7.694,276600.0
2008-05-01 12:30:00,10.94,10.95,10.92,10.95,611400.0,7.694,7.701,7.6799,7.701,611400.0
2008-05-01 12:35:00,10.95,10.97,10.94,10.96,1013400.0,7.701,7.7151,7.694,7.708,1013400.0
2008-05-01 12:40:00,10.95,10.97,10.94,10.94,448000.0,7.701,7.7151,7.694,7.694,448000.0
2008-05-01 12:45:00,10.95,10.95,10.93,10.95,318800.0,7.701,7.701,7.6869,7.701,318800.0
2008-05-01 12:50:00,10.94,10.96,10.94,10.95,336600.0,7.694,7.708,7.694,7.701,336600.0
2008-05-01 12:55:00,10.95,10.98,10.95,10.97,1065400.0,7.701,7.7221,7.701,7.7151,1065400.0
2008-05-01 13:00:00,10.97,10.99,10.97,10.99,534800.0,7.7151,7.7291,7.7151,7.7291,534800.0
2008-05-01 13:05:00,10.98,11.0,10.98,10.99,334800.0,7.7221,7.7362,7.7221,7.7291,334800.0
2008-05-01 13:10:00,10.99,11.03,10.99,11.01,1188400.0,7.7291,7.7573,7.7291,7.7432,1188400.0
2008-05-01 13:15:00,11.02,11.1,11.01,11.09,1194000.0,7.7502,7.8065,7.7432,7.7995,1194000.0
2008-05-01 13:20:00,11.09,11.17,11.08,11.13,1543400.0,7.7995,7.8557,7.7924,7.8276,1543400.0
2008-05-01 13:25:00,11.13,11.13,11.11,11.12,652800.0,7.8276,7.8276,7.8135,7.8206,652800.0
2008-05-01 13:30:00,11.12,11.12,11.09,11.1,466000.0,7.8206,7.8206,7.7995,7.8065,466000.0
2008-05-01 13:35:00,11.09,11.1,11.08,11.08,704800.0,7.7995,7.8065,7.7924,7.7924,704800.0
2008-05-01 13:40:00,11.08,11.09,11.08,11.09,458400.0,7.7924,7.7995,7.7924,7.7995,458400.0
2008-05-01 13:45:00,11.09,11.1,11.09,11.1,452000.0,7.7995,7.8065,7.7995,7.8065,452000.0
2008-05-01 13:50:00,11.1,11.12,11.1,11.11,603000.0,7.8065,7.8206,7.8065,7.8135,603000.0
2008-05-01 13:55:00,11.11,11.11,11.08,11.08,594400.0,7.8135,7.8135,7.7924,7.7924,594400.0
2008-05-01 14:00:00,11.08,11.08,11.04,11.04,905200.0,7.7924,7.7924,7.7643,7.7643,905200.0
2008-05-01 14:05:00,11.04,11.08,11.03,11.06,630800.0,7.7643,7.7924,7.7573,7.7784,630800.0
2008-05-01 14:10:00,11.06,11.11,11.06,11.11,543800.0,7.7784,7.8135,7.7784,7.8135,543800.0
2008-05-01 14:15:00,11.11,11.12,11.09,11.09,687400.0,7.8135,7.8206,7.7995,7.7995,687400.0
2008-05-01 14:20:00,11.09,11.11,11.06,11.1,781200.0,7.7995,7.8135,7.7784,7.8065,781200.0
2008-05-01 14:25:00,11.11,11.11,11.09,11.1,737200.0,7.8135,7.8135,7.7995,7.8065,737200.0
2008-05-01 14:30:00,11.09,11.12,11.09,11.11,510800.0,7.7995,7.8206,7.7995,7.8135,510800.0
2008-05-01 14:35:00,11.11,11.13,11.11,11.12,559800.0,7.8135,7.8276,7.8135,7.8206,559800.0
2008-05-01 14:40:00,11.12,11.13,11.11,11.13,561200.0,7.8206,7.8276,7.8135,7.8276,561200.0
2008-05-01 14:45:00,11.12,11.14,11.12,11.14,686600.0,7.8206,7.8346,7.8206,7.8346,686600.0
2008-05-01 14:50:00,11.14,11.14,11.09,11.1,682200.0,7.8346,7.8346,7.7995,7.8065,682200.0
2008-05-01 14:55:00,11.1,11.1,11.03,11.04,1369000.0,7.8065,7.8065,7.7573,7.7643,1369000.0
2008-05-01 15:00:00,11.04,11.05,11.02,11.04,947000.0,7.7643,7.7713,7.7502,7.7643,947000.0
2008-05-01 15:05:00,11.04,11.05,11.03,11.04,680400.0,7.7643,7.7713,7.7573,7.7643,680400.0
2008-05-01 15:10:00,11.04,11.05,11.03,11.05,793400.0,7.7643,7.7713,7.7573,7.7713,793400.0
2008-05-01 15:15:00,11.05,11.09,11.05,11.09,3359200.0,7.7713,7.7995,7.7713,7.7995,3359200.0
2008-05-01 15:20:00,11.09,11.12,11.07,11.12,1211000.0,7.7995,7.8206,7.7854,7.8206,1211000.0
2008-05-01 15:25:00,11.12,11.12,11.1,11.11,819200.0,7.8206,7.8206,7.8065,7.8135,819200.0
2008-05-01 15:30:00,11.11,11.11,11.09,11.09,1565800.0,7.8135,7.8135,7.7995,7.7995,1565800.0
2008-05-01 15:35:00,11.09,11.09,11.04,11.07,1463600.0,7.7995,7.7995,7.7643,7.7854,1463600.0
2008-05-01 15:40:00,11.07,11.09,11.06,11.09,1012000.0,7.7854,7.7995,7.7784,7.7995,1012000.0
2008-05-01 15:45:00,11.09,11.12,11.09,11.11,2239200.0,7.7995,7.8206,7.7995,7.8135,2239200.0
2008-05-01 15:50:00,11.1,11.15,11.1,11.15,2535800.0,7.8065,7.8417,7.8065,7.8417,2535800.0
2008-05-01 15:55:00,11.15,11.18,11.14,11.15,3257800.0,7.8417,7.8628,7.8346,7.8417,3257800.0
2008-05-02 09:30:00,11.21,11.24,10.99,11.0,1361800.0,7.8838,7.9049,7.7291,7.7362,1361800.0
2008-05-02 09:35:00,11.0,11.02,10.97,10.97,668400.0,7.7362,7.7502,7.7151,7.7151,668400.0
2008-05-02 09:40:00,10.97,10.97,10.93,10.94,758600.0,7.7151,7.7151,7.6869,7.694,758600.0
2008-05-02 09:45:00,10.94,10.95,10.87,10.88,1010800.0,7.694,7.701,7.6447,7.6518,1010800.0
2008-05-02 09:50:00,10.88,11.05,10.87,10.87,512800.0,7.6518,7.7713,7.6447,7.6447,512800.0
2008-05-02 09:55:00,10.87,10.88,10.85,10.86,554600.0,7.6447,7.6518,7.6307,7.6377,554600.0
2008-05-02 10:00:00,10.86,10.97,10.86,10.96,613800.0,7.6377,7.7151,7.6377,7.708,613800.0
2008-05-02 10:05:00,10.96,11.02,10.92,11.0,1384600.0,7.708,7.7502,7.6799,7.7362,1384600.0
2008-05-02 10:10:00,11.0,11.04,10.98,11.0,820400.0,7.7362,7.7643,7.7221,7.7362,820400.0
2008-05-02 10:15:00,11.0,11.0,10.99,11.0,746800.0,7.7362,7.7362,7.7291,7.7362,746800.0
2008-05-02 10:20:00,11.0,11.03,10.99,11.0,1961600.0,7.7362,7.7573,7.7291,7.7362,1961600.0
2008-05-02 10:25:00,11.0,11.03,10.99,11.0,858200.0,7.7362,7.7573,7.7291,7.7362,858200.0
2008-05-02 10:30:00,10.99,11.0,10.99,10.99,380800.0,7.7291,7.7362,7.7291,7.7291,380800.0
2008-05-02 10:35:00,11.0,11.0,10.93,10.93,628600.0,7.7362,7.7362,7.6869,7.6869,628600.0
2008-05-02 10:40:00,10.93,10.94,10.92,10.93,601800.0,7.6869,7.694,7.6799,7.6869,601800.0
2008-05-02 10:45:00,10.93,10.96,10.92,10.95,1033200.0,7.6869,7.708,7.6799,7.701,1033200.0
2008-05-02 10:50:00,10.95,10.96,10.92,10.93,329600.0,7.701,7.708,7.6799,7.6869,329600.0
2008-05-02 10:55:00,10.93,10.93,10.91,10.92,302000.0,7.6869,7.6869,7.6729,7.6799,302000.0
2008-05-02 11:00:00,10.92,10.92,10.9,10.91,240800.0,7.6799,7.6799,7.6658,7.6729,240800.0
2008-05-02 11:05:00,10.91,10.93,10.9,10.92,592200.0,7.6729,7.6869,7.6658,7.6799,592200.0
2008-05-02 11:10:00,10.92,10.97,10.91,10.97,436000.0,7.6799,7.7151,7.6729,7.7151,436000.0
2008-05-02 11:15:00,10.97,10.97,10.93,10.93,571200.0,7.7151,7.7151,7.6869,7.6869,571200.0
2008-05-02 11:20:00,10.93,10.93,10.89,10.9,424200.0,7.6869,7.6869,7.6588,7.6658,424200.0
2008-05-02 11:25:00,10.9,10.95,10.89,10.94,171400.0,7.6658,7.701,7.6588,7.694,171400.0
2008-05-02 11:30:00,10.95,10.98,10.94,10.96,289200.0,7.701,7.7221,7.694,7.708,289200.0
2008-05-02 11:35:00,10.96,10.97,10.92,10.94,192600.0,7.708,7.7151,7.6799,7.694,192600.0
2008-05-02 11:40:00,10.94,10.99,10.94,10.98,207000.0,7.694,7.7291,7.694,7.7221,207000.0
2008-05-02 11:45:00,10.97,11.0,10.97,10.99,762400.0,7.7151,7.7362,7.7151,7.7291,762400.0
2008-05-02 11:50:00,10.99,10.99,10.97,10.97,188000.0,7.7291,7.7291,7.7151,7.7151,188000.0
2008-05-02 11:55:00,10.97,10.97,10.92,10.92,339600.0,7.7151,7.7151,7.6799,7.6799,339600.0
2008-05-02 12:00:00,10.92,10.92,10.88,10.9,594000.0,7.6799,7.6799,7.6518,7.6658,594000.0
2008-05-02 12:05:00,10.9,10.92,10.88,10.92,219400.0,7.6658,7.6799,7.6518,7.6799,219400.0
2008-05-02 12:10:00,10.92,10.94,10.92,10.94,162000.0,7.6799,7.694,7.6799,7.694,162000.0
2008-05-02 12:15:00,10.94,10.94,10.94,10.94,70600.0,7.694,7.694,7.694,7.694,70600.0
2008-05-02 12:20:00,10.94,10.94,10.92,10.93,149000.0,7.694,7.694,7.6799,7.6869,149000.0
2008-05-02 12:25:00,10.92,10.94,10.92,10.94,154600.0,7.6799,7.694,7.6799,7.694,154600.0
2008-05-02 12:30:00,10.94,10.95,10.93,10.94,292800.0,7.694,7.701,7.6869,7.694,292800.0
2008-05-02 12:35:00,10.95,10.95,10.93,10.93,362400.0,7.701,7.701,7.6869,7.6869,362400.0
2008-05-02 12:40:00,10.93,10.93,10.9,10.9,184600.0,7.6869,7.6869,7.6658,7.6658,184600.0
2008-05-02 12:45:00,10.91,10.94,10.9,10.93,144600.0,7.6729,7.694,7.6658,7.6869,144600.0
2008-05-02 12:50:00,10.93,10.93,10.92,10.92,264400.0,7.6869,7.6869,7.6799,7.6799,264400.0
2008-05-02 12:55:00,10.93,10.94,10.91,10.91,172400.0,7.6869,7.694,7.6729,7.6729,172400.0
2008-05-02 13:00:00,10.91,10.92,10.87,10.88,350800.0,7.6729,7.6799,7.6447,7.6518,350800.0
2008-05-02 13:05:00,10.88,10.89,10.86,10.88,242800.0,7.6518,7.6588,7.6377,7.6518,242800.0
2008-05-02 13:10:00,10.87,10.88,10.84,10.85,202000.0,7.6447,7.6518,7.6236,7.6307,202000.0
2008-05-02 13:15:00,10.85,10.85,10.84,10.85,195200.0,7.6307,7.6307,7.6236,7.6307,195200.0
2008-05-02 13:20:00,10.85,10.86,10.84,10.86,87800.0,7.6307,7.6377,7.6236,7.6377,87800.0
2008-05-02 13:25:00,10.86,10.87,10.85,10.86,98200.0,7.6377,7.6447,7.6307,7.6377,98200.0
2008-05-02 13:30:00,10.86,10.87,10.85,10.87,150600.0,7.6377,7.6447,7.6307,7.6447,150600.0
2008-05-02 13:35:00,10.87,10.87,10.86,10.86,243400.0,7.6447,7.6447,7.6377,7.6377,243400.0
2008-05-02 13:40:00,10.86,10.87,10.86,10.87,116200.0,7.6377,7.6447,7.6377,7.6447,116200.0
2008-05-02 13:45:00,10.87,10.88,10.86,10.88,367400.0,7.6447,7.6518,7.6377,7.6518,367400.0
2008-05-02 13:50:00,10.88,10.88,10.87,10.88,85800.0,7.6518,7.6518,7.6447,7.6518,85800.0
2008-05-02 13:55:00,10.88,10.88,10.87,10.88,135400.0,7.6518,7.6518,7.6447,7.6518,135400.0
2008-05-02 14:00:00,10.87,10.9,10.87,10.88,389800.0,7.6447,7.6658,7.6447,7.6518,389800.0
2008-05-02 14:05:00,10.88,10.88,10.86,10.86,551400.0,7.6518,7.6518,7.6377,7.6377,551400.0
2008-05-02 14:10:00,10.86,10.89,10.86,10.88,211600.0,7.6377,7.6588,7.6377,7.6518,211600.0
2008-05-02 14:15:00,10.87,10.88,10.84,10.85,210000.0,7.6447,7.6518,7.6236,7.6307,210000.0
2008-05-02 14:20:00,10.84,10.87,10.84,10.86,264400.0,7.6236,7.6447,7.6236,7.6377,264400.0
2008-05-02 14:25:00,10.86,10.86,10.85,10.85,219800.0,7.6377,7.6377,7.6307,7.6307,219800.0
2008-05-02 14:30:00,10.85,10.86,10.84,10.85,303800.0,7.6307,7.6377,7.6236,7.6307,303800.0
2008-05-02 14:35:00,10.85,10.88,10.85,10.87,275800.0,7.6307,7.6518,7.6307,7.6447,275800.0
2008-05-02 14:40:00,10.87,10.87,10.83,10.85,381600.0,7.6447,7.6447,7.6166,7.6307,381600.0
2008-05-02 14:45:00,10.86,10.88,10.85,10.85,846200.0,7.6377,7.6518,7.6307,7.6307,846200.0
2008-05-02 14:50:00,10.85,10.9,10.85,10.88,447200.0,7.6307,7.6658,7.6307,7.6518,447200.0
2008-05-02 14:55:00,10.88,10.88,10.85,10.86,227200.0,7.6518,7.6518,7.6307,7.6377,227200.0
2008-05-02 15:00:00,10.86,10.92,10.85,10.9,601800.0,7.6377,7.6799,7.6307,7.6658,601800.0
2008-05-02 15:05:00,10.9,10.9,10.88,10.89,500400.0,7.6658,7.6658,7.6518,7.6588,500400.0
2008-05-02 15:10:00,10.89,10.94,10.89,10.93,585800.0,7.6588,7.694,7.6588,7.6869,585800.0
2008-05-02 15:15:00,10.93,10.94,10.92,10.94,318400.0,7.6869,7.694,7.6799,7.694,318400.0
2008-05-02 15:20:00,10.93,10.94,10.92,10.93,304000.0,7.6869,7.694,7.6799,7.6869,304000.0
2008-05-02 15:25:00,10.93,10.97,10.93,10.96,537000.0,7.6869,7.7151,7.6869,7.708,537000.0
2008-05-02 15:30:00,10.96,10.96,10.93,10.94,336000.0,7.708,7.708,7.6869,7.694,336000.0
2008-05-02 15:35:00,10.94,10.97,10.93,10.97,1080000.0,7.694,7.7151,7.6869,7.7151,1080000.0
2008-05-02 15:40:00,10.97,10.97,10.95,10.95,634000.0,7.7151,7.7151,7.701,7.701,634000.0
2008-05-02 15:45:00,10.95,10.98,10.94,10.97,1038200.0,7.701,7.7221,7.694,7.7151,1038200.0
2008-05-02 15:50:00,10.97,10.99,10.96,10.98,1149600.0,7.7151,7.7291,7.708,7.7221,1149600.0
2008-05-02 15:55:00,10.98,11.01,10.98,11.0,1625200.0,7.7221,7.7432,7.7221,7.7362,1625200.0
2008-05-05 09:30:00,10.91,10.93,10.89,10.9,597400.0,7.6729,7.6869,7.6588,7.6658,597400.0
2008-05-05 09:35:00,10.9,10.93,10.88,10.93,546200.0,7.6658,7.6869,7.6518,7.6869,546200.0
2008-05-05 09:40:00,10.93,10.94,10.92,10.92,277000.0,7.6869,7.694,7.6799,7.6799,277000.0
2008-05-05 09:45:00,10.92,10.96,10.92,10.94,293400.0,7.6799,7.708,7.6799,7.694,293400.0
2008-05-05 09:50:00,10.94,10.96,10.93,10.95,484800.0,7.694,7.708,7.6869,7.701,484800.0
2008-05-05 09:55:00,10.95,10.96,10.94,10.94,260400.0,7.701,7.708,7.694,7.694,260400.0
2008-05-05 10:00:00,10.94,10.97,10.93,10.93,586000.0,7.694,7.7151,7.6869,7.6869,586000.0
2008-05-05 10:05:00,10.93,11.0,10.93,10.99,530800.0,7.6869,7.7362,7.6869,7.7291,530800.0
2008-05-05 10:10:00,10.99,11.0,10.96,10.96,297600.0,7.7291,7.7362,7.708,7.708,297600.0
2008-05-05 10:15:00,10.97,10.97,10.9,10.92,380800.0,7.7151,7.7151,7.6658,7.6799,380800.0
2008-05-05 10:20:00,10.93,10.93,10.88,10.9,396800.0,7.6869,7.6869,7.6518,7.6658,396800.0
2008-05-05 10:25:00,10.9,10.9,10.88,10.89,230600.0,7.6658,7.6658,7.6518,7.6588,230600.0
2008-05-05 10:30:00,10.89,10.9,10.88,10.89,200600.0,7.6588,7.6658,7.6518,7.6588,200600.0
2008-05-05 10:35:00,10.9,10.9,10.89,10.9,171200.0,7.6658,7.6658,7.6588,7.6658,171200.0
2008-05-05 10:40:00,10.9,10.91,10.89,10.9,180000.0,7.6658,7.6729,7.6588,7.6658,180000.0
2008-05-05 10:45:00,10.91,10.92,10.89,10.89,243200.0,7.6729,7.6799,7.6588,7.6588,243200.0
2008-05-05 10:50:00,10.89,10.9,10.85,10.86,303400.0,7.6588,7.6658,7.6307,7.6377,303400.0
2008-05-05 10:55:00,10.85,10.86,10.84,10.86,388200.0,7.6307,7.6377,7.6236,7.6377,388200.0
2008-05-05 11:00:00,10.86,10.9,10.85,10.85,1322800.0,7.6377,7.6658,7.6307,7.6307,1322800.0
2008-05-05 11:05:00,10.86,10.86,10.81,10.81,845800.0,7.6377,7.6377,7.6025,7.6025,845800.0
2008-05-05 11:10:00,10.81,10.83,10.8,10.8,1499600.0,7.6025,7.6166,7.5955,7.5955,1499600.0
2008-05-05 11:15:00,10.81,10.81,10.76,10.79,1207000.0,7.6025,7.6025,7.5674,7.5885,1207000.0
2008-05-05 11:20:00,10.79,10.81,10.79,10.8,201200.0,7.5885,7.6025,7.5885,7.5955,201200.0
2008-05-05 11:25:00,10.8,10.8,10.8,10.8,138000.0,7.5955,7.5955,7.5955,7.5955,138000.0
2008-05-05 11:30:00,10.8,10.8,10.8,10.8,562400.0,7.5955,7.5955,7.5955,7.5955,562400.0
2008-05-05 11:35:00,10.8,10.8,10.79,10.8,499800.0,7.5955,7.5955,7.5885,7.5955,499800.0
2008-05-05 11:40:00,10.8,10.8,10.8,10.8,53400.0,7.5955,7.5955,7.5955,7.5955,53400.0
2008-05-05 11:45:00,10.8,10.8,10.8,10.8,140200.0,7.5955,7.5955,7.5955,7.5955,140200.0
2008-05-05 11:50:00,10.8,10.8,10.79,10.8,176800.0,7.5955,7.5955,7.5885,7.5955,176800.0
2008-05-05 11:55:00,10.8,10.8,10.78,10.78,272600.0,7.5955,7.5955,7.5814,7.5814,272600.0
2008-05-05 12:00:00,10.78,10.79,10.78,10.79,662200.0,7.5814,7.5885,7.5814,7.5885,662200.0
2008-05-05 12:05:00,10.79,10.8,10.79,10.8,678200.0,7.5885,7.5955,7.5885,7.5955,678200.0
2008-05-05 12:10:00,10.8,10.8,10.79,10.8,834600.0,7.5955,7.5955,7.5885,7.5955,834600.0
2008-05-05 12:15:00,10.8,10.8,10.79,10.79,509200.0,7.5955,7.5955,7.5885,7.5885,509200.0
2008-05-05 12:20:00,10.78,10.8,10.78,10.79,361200.0,7.5814,7.5955,7.5814,7.5885,361200.0
2008-05-05 12:25:00,10.79,10.8,10.79,10.8,1173600.0,7.5885,7.5955,7.5885,7.5955,1173600.0
2008-05-05 12:30:00,10.8,10.83,10.79,10.81,394200.0,7.5955,7.6166,7.5885,7.6025,394200.0
2008-05-05 12:35:00,10.82,10.83,10.8,10.81,504800.0,7.6096,7.6166,7.5955,7.6025,504800.0
2008-05-05 12:40:00,10.81,10.84,10.81,10.83,345800.0,7.6025,7.6236,7.6025,7.6166,345800.0
2008-05-05 12:45:00,10.83,10.85,10.83,10.85,172400.0,7.6166,7.6307,7.6166,7.6307,172400.0
2008-05-05 12:50:00,10.85,10.85,10.84,10.85,252600.0,7.6307,7.6307,7.6236,7.6307,252600.0
2008-05-05 12:55:00,10.85,10.88,10.85,10.86,416600.0,7.6307,7.6518,7.6307,7.6377,416600.0
2008-05-05 13:00:00,10.86,10.86,10.84,10.84,327200.0,7.6377,7.6377,7.6236,7.6236,327200.0
2008-05-05 13:05:00,10.84,10.84,10.82,10.83,292400.0,7.6236,7.6236,7.6096,7.6166,292400.0
2008-05-05 13:10:00,10.82,10.84,10.81,10.81,167600.0,7.6096,7.6236,7.6025,7.6025,167600.0
2008-05-05 13:15:00,10.81,10.83,10.81,10.83,183000.0,7.6025,7.6166,7.6025,7.6166,183000.0
2008-05-05 13:20:00,10.83,10.83,10.82,10.82,150600.0,7.6166,7.6166,7.6096,7.6096,150600.0
2008-05-05 13:25:00,10.82,10.82,10.81,10.81,253000.0,7.6096,7.6096,7.6025,7.6025,253000.0
2008-05-05 13:30:00,10.82,10.83,10.81,10.83,108800.0,7.6096,7.6166,7.6025,7.6166,108800.0
2008-05-05 13:35:00,10.83,10.84,10.83,10.84,204400.0,7.6166,7.6236,7.6166,7.6236,204400.0
2008-05-05 13:40:00,10.84,10.84,10.83,10.83,59600.0,7.6236,7.6236,7.6166,7.6166,59600.0
2008-05-05 13:45:00,10.84,10.84,10.82,10.83,139200.0,7.6236,7.6236,7.6096,7.6166,139200.0
2008-05-05 13:50:00,10.83,10.83,10.81,10.81,131000.0,7.6166,7.6166,7.6025,7.6025,131000.0
2008-05-05 13:55:00,10.81,10.81,10.79,10.8,263600.0,7.6025,7.6025,7.5885,7.5955,263600.0
2008-05-05 14:00:00,10.79,10.8,10.79,10.8,114000.0,7.5885,7.5955,7.5885,7.5955,114000.0
2008-05-05 14:05:00,10.8,10.81,10.79,10.81,152600.0,7.5955,7.6025,7.5885,7.6025,152600.0
2008-05-05 14:10:00,10.81,10.81,10.79,10.8,416400.0,7.6025,7.6025,7.5885,7.5955,416400.0
2008-05-05 14:15:00,10.8,10.8,10.79,10.79,88400.0,7.5955,7.5955,7.5885,7.5885,88400.0
2008-05-05 14:20:00,10.79,10.8,10.79,10.8,231800.0,7.5885,7.5955,7.5885,7.5955,231800.0
2008-05-05 14:25:00,10.8,10.81,10.8,10.81,213000.0,7.5955,7.6025,7.5955,7.6025,213000.0
2008-05-05 14:30:00,10.81,10.83,10.81,10.81,344200.0,7.6025,7.6166,7.6025,7.6025,344200.0
2008-05-05 14:35:00,10.81,10.83,10.81,10.83,225000.0,7.6025,7.6166,7.6025,7.6166,225000.0
2008-05-05 14:40:00,10.82,10.83,10.82,10.83,136600.0,7.6096,7.6166,7.6096,7.6166,136600.0
2008-05-05 14:45:00,10.83,10.84,10.82,10.83,387600.0,7.6166,7.6236,7.6096,7.6166,387600.0
2008-05-05 14:50:00,10.83,10.85,10.83,10.84,769200.0,7.6166,7.6307,7.6166,7.6236,769200.0
2008-05-05 14:55:00,10.83,10.84,10.81,10.81,316600.0,7.6166,7.6236,7.6025,7.6025,316600.0
2008-05-05 15:00:00,10.82,10.83,10.81,10.81,194000.0,7.6096,7.6166,7.6025,7.6025,194000.0
2008-05-05 15:05:00,10.82,10.83,10.81,10.83,154400.0,7.6096,7.6166,7.6025,7.6166,154400.0
2008-05-05 15:10:00,10.82,10.84,10.82,10.83,249600.0,7.6096,7.6236,7.6096,7.6166,249600.0
2008-05-05 15:15:00,10.84,10.84,10.83,10.84,130800.0,7.6236,7.6236,7.6166,7.6236,130800.0
2008-05-05 15:20:00,10.84,10.85,10.83,10.85,273600.0,7.6236,7.6307,7.6166,7.6307,273600.0
2008-05-05 15:25:00,10.84,10.85,10.84,10.84,244600.0,7.6236,7.6307,7.6236,7.6236,244600.0
2008-05-05 15:30:00,10.84,10.85,10.83,10.83,266600.0,7.6236,7.6307,7.6166,7.6166,266600.0
2008-05-05 15:35:00,10.83,10.84,10.83,10.83,279400.0,7.6166,7.6236,7.6166,7.6166,279400.0
2008-05-05 15:40:00,10.83,10.84,10.82,10.83,665600.0,7.6166,7.6236,7.6096,7.6166,665600.0
2008-05-05 15:45:00,10.83,10.84,10.81,10.84,1011200.0,7.6166,7.6236,7.6025,7.6236,1011200.0
2008-05-05 15:50:00,10.84,10.84,10.83,10.83,613400.0,7.6236,7.6236,7.6166,7.6166,613400.0
2008-05-05 15:55:00,10.83,10.83,10.81,10.81,928000.0,7.6166,7.6166,7.6025,7.6025,928000.0
2008-05-06 09:30:00,10.72,10.83,10.71,10.79,494400.0,7.5392,7.6166,7.5322,7.5885,494400.0
2008-05-06 09:35:00,10.79,10.83,10.79,10.79,390800.0,7.5885,7.6166,7.5885,7.5885,390800.0
2008-05-06 09:40:00,10.79,10.8,10.74,10.77,410000.0,7.5885,7.5955,7.5533,7.5744,410000.0
2008-05-06 09:45:00,10.76,10.77,10.72,10.76,372200.0,7.5674,7.5744,7.5392,7.5674,372200.0
2008-05-06 09:50:00,10.76,10.77,10.72,10.74,548000.0,7.5674,7.5744,7.5392,7.5533,548000.0
2008-05-06 09:55:00,10.74,10.76,10.73,10.76,379000.0,7.5533,7.5674,7.5463,7.5674,379000.0
2008-05-06 10:00:00,10.76,10.77,10.75,10.77,172000.0,7.5674,7.5744,7.5603,7.5744,172000.0
2008-05-06 10:05:00,10.77,10.78,10.75,10.78,702000.0,7.5744,7.5814,7.5603,7.5814,702000.0
2008-05-06 10:10:00,10.78,10.79,10.76,10.79,268600.0,7.5814,7.5885,7.5674,7.5885,268600.0
2008-05-06 10:15:00,10.78,10.8,10.77,10.79,327000.0,7.5814,7.5955,7.5744,7.5885,327000.0
2008-05-06 10:20:00,10.79,10.8,10.78,10.79,270600.0,7.5885,7.5955,7.5814,7.5885,270600.0
2008-05-06 10:25:00,10.79,10.79,10.78,10.78,142600.0,7.5885,7.5885,7.5814,7.5814,142600.0
2008-05-06 10:30:00,10.78,10.78,10.76,10.76,286600.0,7.5814,7.5814,7.5674,7.5674,286600.0
2008-05-06 10:35:00,10.76,10.78,10.76,10.77,139000.0,7.5674,7.5814,7.5674,7.5744,139000.0
2008-05-06 10:40:00,10.77,10.78,10.76,10.77,550200.0,7.5744,7.5814,7.5674,7.5744,550200.0
2008-05-06 10:45:00,10.76,10.78,10.76,10.78,117400.0,7.5674,7.5814,7.5674,7.5814,117400.0
2008-05-06 10:50:00,10.78,10.79,10.77,10.79,463800.0,7.5814,7.5885,7.5744,7.5885,463800.0
2008-05-06 10:55:00,10.8,10.8,10.79,10.8,235400.0,7.5955,7.5955,7.5885,7.5955,235400.0
2008-05-06 11:00:00,10.8,10.83,10.77,10.78,993800.0,7.5955,7.6166,7.5744,7.5814,993800.0
2008-05-06 11:05:00,10.78,10.8,10.77,10.8,690200.0,7.5814,7.5955,7.5744,7.5955,690200.0
2008-05-06 11:10:00,10.8,10.83,10.8,10.8,1817800.0,7.5955,7.6166,7.5955,7.5955,1817800.0
2008-05-06 11:15:00,10.8,10.81,10.8,10.8,236800.0,7.5955,7.6025,7.5955,7.5955,236800.0
2008-05-06 11:20:00,10.8,10.81,10.8,10.81,391000.0,7.5955,7.6025,7.5955,7.6025,391000.0
2008-05-06 11:25:00,10.81,10.81,10.81,10.81,243000.0,7.6025,7.6025,7.6025,7.6025,243000.0
2008-05-06 11:30:00,10.81,10.82,10.81,10.81,96800.0,7.6025,7.6096,7.6025,7.6025,96800.0
2008-05-06 11:35:00,10.81,10.81,10.8,10.8,448000.0,7.6025,7.6025,7.5955,7.5955,448000.0
2008-05-06 11:40:00,10.81,10.81,10.8,10.81,870800.0,7.6025,7.6025,7.5955,7.6025,870800.0
2008-05-06 11:45:00,10.81,10.83,10.81,10.82,138600.0,7.6025,7.6166,7.6025,7.6096,138600.0
2008-05-06 11:50:00,10.82,10.83,10.81,10.81,436800.0,7.6096,7.6166,7.6025,7.6025,436800.0
2008-05-06 11:55:00,10.82,10.83,10.81,10.83,232800.0,7.6096,7.6166,7.6025,7.6166,232800.0
2008-05-06 12:00:00,10.83,10.85,10.83,10.84,677600.0,7.6166,7.6307,7.6166,7.6236,677600.0
2008-05-06 12:05:00,10.84,10.85,10.84,10.84,537200.0,7.6236,7.6307,7.6236,7.6236,537200.0
2008-05-06 12:10:00,10.84,10.86,10.83,10.84,1567400.0,7.6236,7.6377,7.6166,7.6236,1567400.0
2008-05-06 12:15:00,10.84,10.85,10.83,10.85,385400.0,7.6236,7.6307,7.6166,7.6307,385400.0
2008-05-06 12:20:00,10.85,10.87,10.84,10.86,1456000.0,7.6307,7.6447,7.6236,7.6377,1456000.0
2008-05-06 12:25:00,10.86,10.86,10.85,10.86,336600.0,7.6377,7.6377,7.6307,7.6377,336600.0
2008-05-06 12:30:00,10.86,10.86,10.86,10.86,143600.0,7.6377,7.6377,7.6377,7.6377,143600.0
2008-05-06 12:35:00,10.86,10.87,10.86,10.87,318400.0,7.6377,7.6447,7.6377,7.6447,318400.0
2008-05-06 12:40:00,10.87,10.87,10.87,10.87,435000.0,7.6447,7.6447,7.6447,7.6447,435000.0
2008-05-06 12:45:00,10.87,10.87,10.86,10.87,193800.0,7.6447,7.6447,7.6377,7.6447,193800.0
2008-05-06 12:50:00,10.87,10.88,10.87,10.87,468800.0,7.6447,7.6518,7.6447,7.6447,468800.0
2008-05-06 12:55:00,10.87,10.88,10.86,10.86,427200.0,7.6447,7.6518,7.6377,7.6377,427200.0
2008-05-06 13:00:00,10.87,10.87,10.86,10.87,395200.0,7.6447,7.6447,7.6377,7.6447,395200.0
2008-05-06 13:05:00,10.87,10.87,10.86,10.87,166800.0,7.6447,7.6447,7.6377,7.6447,166800.0
2008-05-06 13:10:00,10.87,10.87,10.86,10.87,667600.0,7.6447,7.6447,7.6377,7.6447,667600.0
2008-05-06 13:15:00,10.87,10.89,10.87,10.88,282400.0,7.6447,7.6588,7.6447,7.6518,282400.0
2008-05-06 13:20:00,10.89,10.9,10.88,10.9,314200.0,7.6588,7.6658,7.6518,7.6658,314200.0
2008-05-06 13:25:00,10.9,10.9,10.88,10.88,850800.0,7.6658,7.6658,7.6518,7.6518,850800.0
2008-05-06 13:30:00,10.88,10.9,10.88,10.89,403200.0,7.6518,7.6658,7.6518,7.6588,403200.0
2008-05-06 13:35:00,10.89,10.9,10.89,10.9,530200.0,7.6588,7.6658,7.6588,7.6658,530200.0
2008-05-06 13:40:00,10.9,10.93,10.89,10.92,356400.0,7.6658,7.6869,7.6588,7.6799,356400.0
2008-05-06 13:45:00,10.92,10.92,10.88,10.88,380400.0,7.6799,7.6799,7.6518,7.6518,380400.0
2008-05-06 13:50:00,10.88,10.93,10.88,10.93,388400.0,7.6518,7.6869,7.6518,7.6869,388400.0
2008-05-06 13:55:00,10.93,10.94,10.92,10.93,245600.0,7.6869,7.694,7.6799,7.6869,245600.0
2008-05-06 14:00:00,10.93,10.94,10.9,10.9,249200.0,7.6869,7.694,7.6658,7.6658,249200.0
2008-05-06 14:05:00,10.9,10.9,10.89,10.9,140800.0,7.6658,7.6658,7.6588,7.6658,140800.0
2008-05-06 14:10:00,10.9,10.91,10.88,10.9,512400.0,7.6658,7.6729,7.6518,7.6658,512400.0
2008-05-06 14:15:00,10.9,10.92,10.81,10.92,458200.0,7.6658,7.6799,7.6025,7.6799,458200.0
2008-05-06 14:20:00,10.92,10.92,10.9,10.9,223800.0,7.6799,7.6799,7.6658,7.6658,223800.0
2008-05-06 14:25:00,10.9,10.9,10.89,10.9,265400.0,7.6658,7.6658,7.6588,7.6658,265400.0
2008-05-06 14:30:00,10.9,10.92,10.89,10.9,232800.0,7.6658,7.6799,7.6588,7.6658,232800.0
2008-05-06 14:35:00,10.9,10.92,10.9,10.91,273800.0,7.6658,7.6799,7.6658,7.6729,273800.0
2008-05-06 14:40:00,10.91,10.92,10.9,10.91,146200.0,7.6729,7.6799,7.6658,7.6729,146200.0
2008-05-06 14:45:00,10.91,10.92,10.9,10.9,409800.0,7.6729,7.6799,7.6658,7.6658,409800.0
2008-05-06 14:50:00,10.91,10.93,10.9,10.91,596200.0,7.6729,7.6869,7.6658,7.6729,596200.0
2008-05-06 14:55:00,10.91,10.92,10.9,10.91,135800.0,7.6729,7.6799,7.6658,7.6729,135800.0
2008-05-06 15:00:00,10.91,10.92,10.9,10.91,296600.0,7.6729,7.6799,7.6658,7.6729,296600.0
2008-05-06 15:05:00,10.91,10.93,10.9,10.93,289000.0,7.6729,7.6869,7.6658,7.6869,289000.0
2008-05-06 15:10:00,10.92,10.93,10.91,10.92,482400.0,7.6799,7.6869,7.6729,7.6799,482400.0
2008-05-06 15:15:00,10.91,10.92,10.9,10.91,280600.0,7.6729,7.6799,7.6658,7.6729,280600.0
2008-05-06 15:20:00,10.91,10.91,10.9,10.9,248200.0,7.6729,7.6729,7.6658,7.6658,248200.0
2008-05-06 15:25:00,10.9,10.9,10.9,10.9,265600.0,7.6658,7.6658,7.6658,7.6658,265600.0
2008-05-06 15:30:00,10.9,10.9,10.88,10.89,567400.0,7.6658,7.6658,7.6518,7.6588,567400.0
2008-05-06 15:35:00,10.89,10.9,10.88,10.9,463400.0,7.6588,7.6658,7.6518,7.6658,463400.0
2008-05-06 15:40:00,10.9,10.9,10.9,10.9,309200.0,7.6658,7.6658,7.6658,7.6658,309200.0
2008-05-06 15:45:00,10.9,10.9,10.9,10.9,465200.0,7.6658,7.6658,7.6658,7.6658,465200.0
2008-05-06 15:50:00,10.9,10.92,10.9,10.92,1095800.0,7.6658,7.6799,7.6658,7.6799,1095800.0
2008-05-06 15:55:00,10.92,10.93,10.92,10.92,1150800.0,7.6799,7.6869,7.6799,7.6799,1150800.0
2008-05-07 09:30:00,11.1,11.14,11.07,11.08,1275400.0,7.8065,7.8346,7.7854,7.7924,1275400.0
2008-05-07 09:35:00,11.07,11.08,11.03,11.04,497400.0,7.7854,7.7924,7.7573,7.7643,497400.0
2008-05-07 09:40:00,11.04,11.08,11.02,11.08,878400.0,7.7643,7.7924,7.7502,7.7924,878400.0
2008-05-07 09:45:00,11.08,11.08,11.03,11.06,1099600.0,7.7924,7.7924,7.7573,7.7784,1099600.0
2008-05-07 09:50:00,11.05,11.05,11.02,11.03,444600.0,7.7713,7.7713,7.7502,7.7573,444600.0
2008-05-07 09:55:00,11.04,11.04,11.01,11.03,904600.0,7.7643,7.7643,7.7432,7.7573,904600.0
2008-05-07 10:00:00,11.03,11.03,10.99,11.02,808600.0,7.7573,7.7573,7.7291,7.7502,808600.0
2008-05-07 10:05:00,11.02,11.02,10.97,10.98,455800.0,7.7502,7.7502,7.7151,7.7221,455800.0
2008-05-07 10:10:00,10.99,10.99,10.98,10.99,886400.0,7.7291,7.7291,7.7221,7.7291,886400.0
2008-05-07 10:15:00,10.99,11.01,10.98,11.0,399200.0,7.7291,7.7432,7.7221,7.7362,399200.0
2008-05-07 10:20:00,10.99,11.01,10.98,10.98,524600.0,7.7291,7.7432,7.7221,7.7221,524600.0
2008-05-07 10:25:00,10.98,10.99,10.97,10.98,219600.0,7.7221,7.7291,7.7151,7.7221,219600.0
2008-05-07 10:30:00,10.99,11.0,10.97,10.98,674200.0,7.7291,7.7362,7.7151,7.7221,674200.0
2008-05-07 10:35:00,10.98,11.0,10.97,11.0,128000.0,7.7221,7.7362,7.7151,7.7362,128000.0
2008-05-07 10:40:00,11.0,11.03,10.99,11.03,773600.0,7.7362,7.7573,7.7291,7.7573,773600.0
2008-05-07 10:45:00,11.02,11.04,10.99,10.99,629800.0,7.7502,7.7643,7.7291,7.7291,629800.0
2008-05-07 10:50:00,11.0,11.01,10.98,10.99,266200.0,7.7362,7.7432,7.7221,7.7291,266200.0
2008-05-07 10:55:00,10.99,10.99,10.95,10.95,405800.0,7.7291,7.7291,7.701,7.701,405800.0
2008-05-07 11:00:00,10.95,10.97,10.94,10.96,362000.0,7.701,7.7151,7.694,7.708,362000.0
2008-05-07 11:05:00,10.95,10.95,10.92,10.95,947800.0,7.701,7.701,7.6799,7.701,947800.0
2008-05-07 11:10:00,10.95,10.95,10.9,10.9,537600.0,7.701,7.701,7.6658,7.6658,537600.0
2008-05-07 11:15:00,10.9,10.94,10.9,10.94,429600.0,7.6658,7.694,7.6658,7.694,429600.0
2008-05-07 11:20:00,10.94,10.94,10.93,10.93,119200.0,7.694,7.694,7.6869,7.6869,119200.0
2008-05-07 11:25:00,10.93,10.94,10.92,10.93,376400.0,7.6869,7.694,7.6799,7.6869,376400.0
2008-05-07 11:30:00,10.93,10.94,10.93,10.93,101200.0,7.6869,7.694,7.6869,7.6869,101200.0
2008-05-07 11:35:00,10.93,10.95,10.93,10.95,210000.0,7.6869,7.701,7.6869,7.701,210000.0
2008-05-07 11:40:00,10.95,10.95,10.93,10.94,423400.0,7.701,7.701,7.6869,7.694,423400.0
2008-05-07 11:45:00,10.93,10.94,10.92,10.93,250600.0,7.6869,7.694,7.6799,7.6869,250600.0
2008-05-07 11:50:00,10.93,10.93,10.92,10.93,150200.0,7.6869,7.6869,7.6799,7.6869,150200.0
2008-05-07 11:55:00,10.92,10.93,10.92,10.92,607400.0,7.6799,7.6869,7.6799,7.6799,607400.0
2008-05-07 12:00:00,10.92,10.92,10.91,10.92,141200.0,7.6799,7.6799,7.6729,7.6799,141200.0
2008-05-07 12:05:00,10.92,10.93,10.9,10.91,194600.0,7.6799,7.6869,7.6658,7.6729,194600.0
2008-05-07 12:10:00,10.91,10.91,10.88,10.88,224200.0,7.6729,7.6729,7.6518,7.6518,224200.0
2008-05-07 12:15:00,10.88,10.9,10.88,10.9,119400.0,7.6518,7.6658,7.6518,7.6658,119400.0
2008-05-07 12:20:00,10.9,10.91,10.9,10.9,429800.0,7.6658,7.6729,7.6658,7.6658,429800.0
2008-05-07 12:25:00,10.9,10.91,10.87,10.88,673000.0,7.6658,7.6729,7.6447,7.6518,673000.0
2008-05-07 12:30:00,10.88,10.9,10.88,10.9,557400.0,7.6518,7.6658,7.6518,7.6658,557400.0
2008-05-07 12:35:00,10.9,10.9,10.9,10.9,108600.0,7.6658,7.6658,7.6658,7.6658,108600.0
2008-05-07 12:40:00,10.9,10.9,10.89,10.9,113800.0,7.6658,7.6658,7.6588,7.6658,113800.0
2008-05-07 12:45:00,10.9,10.9,10.88,10.9,221600.0,7.6658,7.6658,7.6518,7.6658,221600.0
2008-05-07 12:50:00,10.9,10.9,10.88,10.9,415000.0,7.6658,7.6658,7.6518,7.6658,415000.0
2008-05-07 12:55:00,10.9,10.93,10.9,10.93,578000.0,7.6658,7.6869,7.6658,7.6869,578000.0
2008-05-07 13:00:00,10.93,10.93,10.9,10.9,630200.0,7.6869,7.6869,7.6658,7.6658,630200.0
2008-05-07 13:05:00,10.9,10.9,10.86,10.86,418400.0,7.6658,7.6658,7.6377,7.6377,418400.0
2008-05-07 13:10:00,10.86,10.87,10.84,10.85,329000.0,7.6377,7.6447,7.6236,7.6307,329000.0
2008-05-07 13:15:00,10.85,10.88,10.85,10.88,545000.0,7.6307,7.6518,7.6307,7.6518,545000.0
2008-05-07 13:20:00,10.88,10.89,10.88,10.88,387800.0,7.6518,7.6588,7.6518,7.6518,387800.0
2008-05-07 13:25:00,10.88,10.92,10.88,10.91,311000.0,7.6518,7.6799,7.6518,7.6729,311000.0
2008-05-07 13:30:00,10.91,10.92,10.9,10.91,308000.0,7.6729,7.6799,7.6658,7.6729,308000.0
2008-05-07 13:35:00,10.9,10.91,10.88,10.89,728000.0,7.6658,7.6729,7.6518,7.6588,728000.0
2008-05-07 13:40:00,10.89,10.9,10.87,10.87,323000.0,7.6588,7.6658,7.6447,7.6447,323000.0
2008-05-07 13:45:00,10.87,10.91,10.87,10.91,376400.0,7.6447,7.6729,7.6447,7.6729,376400.0
2008-05-07 13:50:00,10.9,10.91,10.88,10.88,258400.0,7.6658,7.6729,7.6518,7.6518,258400.0
2008-05-07 13:55:00,10.89,10.89,10.88,10.89,194200.0,7.6588,7.6588,7.6518,7.6588,194200.0
2008-05-07 14:00:00,10.89,10.9,10.88,10.89,117200.0,7.6588,7.6658,7.6518,7.6588,117200.0
2008-05-07 14:05:00,10.89,10.9,10.89,10.9,150400.0,7.6588,7.6658,7.6588,7.6658,150400.0
2008-05-07 14:10:00,10.9,10.9,10.9,10.9,267600.0,7.6658,7.6658,7.6658,7.6658,267600.0
2008-05-07 14:15:00,10.9,10.9,10.88,10.88,238200.0,7.6658,7.6658,7.6518,7.6518,238200.0
2008-05-07 14:20:00,10.88,10.88,10.87,10.88,220000.0,7.6518,7.6518,7.6447,7.6518,220000.0
2008-05-07 14:25:00,10.88,10.88,10.85,10.87,349000.0,7.6518,7.6518,7.6307,7.6447,349000.0
2008-05-07 14:30:00,10.87,10.88,10.85,10.88,401200.0,7.6447,7.6518,7.6307,7.6518,401200.0
2008-05-07 14:35:00,10.88,10.88,10.84,10.85,338800.0,7.6518,7.6518,7.6236,7.6307,338800.0
2008-05-07 14:40:00,10.84,10.85,10.84,10.85,178600.0,7.6236,7.6307,7.6236,7.6307,178600.0
2008-05-07 14:45:00,10.85,10.85,10.81,10.82,406600.0,7.6307,7.6307,7.6025,7.6096,406600.0
2008-05-07 14:50:00,10.82,10.84,10.81,10.83,187400.0,7.6096,7.6236,7.6025,7.6166,187400.0
2008-05-07 14:55:00,10.83,10.84,10.82,10.84,370000.0,7.6166,7.6236,7.6096,7.6236,370000.0
2008-05-07 15:00:00,10.84,10.84,10.83,10.84,385600.0,7.6236,7.6236,7.6166,7.6236,385600.0
2008-05-07 15:05:00,10.83,10.84,10.83,10.83,324200.0,7.6166,7.6236,7.6166,7.6166,324200.0
2008-05-07 15:10:00,10.83,10.86,10.83,10.86,272600.0,7.6166,7.6377,7.6166,7.6377,272600.0
2008-05-07 15:15:00,10.86,10.87,10.86,10.87,120400.0,7.6377,7.6447,7.6377,7.6447,120400.0
2008-05-07 15:20:00,10.87,10.87,10.85,10.85,296600.0,7.6447,7.6447,7.6307,7.6307,296600.0
2008-05-07 15:25:00,10.85,10.85,10.82,10.84,395800.0,7.6307,7.6307,7.6096,7.6236,395800.0
2008-05-07 15:30:00,10.84,10.84,10.81,10.84,514000.0,7.6236,7.6236,7.6025,7.6236,514000.0
2008-05-07 15:35:00,10.84,10.85,10.83,10.83,290000.0,7.6236,7.6307,7.6166,7.6166,290000.0
2008-05-07 15:40:00,10.83,10.84,10.81,10.84,544800.0,7.6166,7.6236,7.6025,7.6236,544800.0
2008-05-07 15:45:00,10.83,10.85,10.81,10.82,853000.0,7.6166,7.6307,7.6025,7.6096,853000.0
2008-05-07 15:50:00,10.81,10.82,10.78,10.79,985800.0,7.6025,7.6096,7.5814,7.5885,985800.0
2008-05-07 15:55:00,10.79,10.8,10.78,10.79,1300000.0,7.5885,7.5955,7.5814,7.5885,1300000.0
2008-05-08 09:30:00,10.87,10.95,10.81,10.88,528000.0,7.6447,7.701,7.6025,7.6518,528000.0
2008-05-08 09:35:00,10.88,10.88,10.82,10.84,285600.0,7.6518,7.6518,7.6096,7.6236,285600.0
2008-05-08 09:40:00,10.85,10.86,10.82,10.85,310400.0,7.6307,7.6377,7.6096,7.6307,310400.0
2008-05-08 09:45:00,10.85,10.87,10.81,10.87,320000.0,7.6307,7.6447,7.6025,7.6447,320000.0
2008-05-08 09:50:00,10.87,10.9,10.86,10.88,617200.0,7.6447,7.6658,7.6377,7.6518,617200.0
2008-05-08 09:55:00,10.88,10.9,10.8,10.81,639200.0,7.6518,7.6658,7.5955,7.6025,639200.0
2008-05-08 10:00:00,10.81,10.83,10.8,10.82,219400.0,7.6025,7.6166,7.5955,7.6096,219400.0
2008-05-08 10:05:00,10.82,10.88,10.81,10.87,523200.0,7.6096,7.6518,7.6025,7.6447,523200.0
2008-05-08 10:10:00,10.87,10.89,10.86,10.87,777800.0,7.6447,7.6588,7.6377,7.6447,777800.0
2008-05-08 10:15:00,10.87,10.88,10.86,10.86,547800.0,7.6447,7.6518,7.6377,7.6377,547800.0
2008-05-08 10:20:00,10.86,10.88,10.86,10.88,413400.0,7.6377,7.6518,7.6377,7.6518,413400.0
2008-05-08 10:25:00,10.88,10.88,10.87,10.87,719600.0,7.6518,7.6518,7.6447,7.6447,719600.0
2008-05-08 10:30:00,10.87,10.88,10.87,10.87,744000.0,7.6447,7.6518,7.6447,7.6447,744000.0
2008-05-08 10:35:00,10.87,10.87,10.83,10.83,488800.0,7.6447,7.6447,7.6166,7.6166,488800.0
2008-05-08 10:40:00,10.84,10.85,10.84,10.85,176000.0,7.6236,7.6307,7.6236,7.6307,176000.0
2008-05-08 10:45:00,10.85,10.86,10.83,10.84,271400.0,7.6307,7.6377,7.6166,7.6236,271400.0
2008-05-08 10:50:00,10.84,10.88,10.84,10.87,290800.0,7.6236,7.6518,7.6236,7.6447,290800.0
2008-05-08 10:55:00,10.87,10.9,10.86,10.89,672400.0,7.6447,7.6658,7.6377,7.6588,672400.0
2008-05-08 11:00:00,10.89,10.91,10.88,10.88,423400.0,7.6588,7.6729,7.6518,7.6518,423400.0
2008-05-08 11:05:00,10.88,10.92,10.88,10.92,494000.0,7.6518,7.6799,7.6518,7.6799,494000.0
2008-05-08 11:10:00,10.91,10.95,10.91,10.93,497600.0,7.6729,7.701,7.6729,7.6869,497600.0
2008-05-08 11:15:00,10.93,10.94,10.93,10.94,473600.0,7.6869,7.694,7.6869,7.694,473600.0
2008-05-08 11:20:00,10.94,10.95,10.94,10.95,768400.0,7.694,7.701,7.694,7.701,768400.0
2008-05-08 11:25:00,10.95,10.96,10.94,10.95,556400.0,7.701,7.708,7.694,7.701,556400.0
2008-05-08 11:30:00,10.95,10.99,10.95,10.99,293200.0,7.701,7.7291,7.701,7.7291,293200.0
2008-05-08 11:35:00,10.99,11.0,10.97,10.98,227600.0,7.7291,7.7362,7.7151,7.7221,227600.0
2008-05-08 11:40:00,10.98,10.99,10.98,10.98,165800.0,7.7221,7.7291,7.7221,7.7221,165800.0
2008-05-08 11:45:00,10.98,11.0,10.97,10.99,147800.0,7.7221,7.7362,7.7151,7.7291,147800.0
2008-05-08 11:50:00,10.99,11.0,10.98,10.98,328200.0,7.7291,7.7362,7.7221,7.7221,328200.0
2008-05-08 11:55:00,10.98,10.99,10.98,10.99,178800.0,7.7221,7.7291,7.7221,7.7291,178800.0
2008-05-08 12:00:00,10.99,10.99,10.99,10.99,80600.0,7.7291,7.7291,7.7291,7.7291,80600.0
2008-05-08 12:05:00,10.99,11.01,10.99,11.0,385400.0,7.7291,7.7432,7.7291,7.7362,385400.0
2008-05-08 12:10:00,11.0,11.0,10.99,10.99,449600.0,7.7362,7.7362,7.7291,7.7291,449600.0
2008-05-08 12:15:00,10.99,11.0,10.99,10.99,125800.0,7.7291,7.7362,7.7291,7.7291,125800.0
2008-05-08 12:20:00,10.99,10.99,10.99,10.99,181400.0,7.7291,7.7291,7.7291,7.7291,181400.0
2008-05-08 12:25:00,10.99,10.99,10.97,10.98,465800.0,7.7291,7.7291,7.7151,7.7221,465800.0
2008-05-08 12:30:00,10.98,10.99,10.97,10.97,146200.0,7.7221,7.7291,7.7151,7.7151,146200.0
2008-05-08 12:35:00,10.98,10.98,10.97,10.97,47200.0,7.7221,7.7221,7.7151,7.7151,47200.0
2008-05-08 12:40:00,10.97,10.99,10.97,10.99,954000.0,7.7151,7.7291,7.7151,7.7291,954000.0
2008-05-08 12:45:00,10.99,10.99,10.98,10.99,237400.0,7.7291,7.7291,7.7221,7.7291,237400.0
2008-05-08 12:50:00,10.99,10.99,10.98,10.99,84800.0,7.7291,7.7291,7.7221,7.7291,84800.0
2008-05-08 12:55:00,10.99,10.99,10.99,10.99,78200.0,7.7291,7.7291,7.7291,7.7291,78200.0
2008-05-08 13:00:00,10.99,10.99,10.99,10.99,109400.0,7.7291,7.7291,7.7291,7.7291,109400.0
2008-05-08 13:05:00,10.99,11.0,10.99,10.99,125600.0,7.7291,7.7362,7.7291,7.7291,125600.0
2008-05-08 13:10:00,10.99,11.01,10.99,10.99,723000.0,7.7291,7.7432,7.7291,7.7291,723000.0
2008-05-08 13:15:00,10.99,11.0,10.97,10.99,918800.0,7.7291,7.7362,7.7151,7.7291,918800.0
2008-05-08 13:20:00,10.99,11.03,10.99,11.02,472600.0,7.7291,7.7573,7.7291,7.7502,472600.0
2008-05-08 13:25:00,11.02,11.06,11.02,11.06,773600.0,7.7502,7.7784,7.7502,7.7784,773600.0
2008-05-08 13:30:00,11.06,11.08,11.03,11.03,898800.0,7.7784,7.7924,7.7573,7.7573,898800.0
2008-05-08 13:35:00,11.03,11.04,11.02,11.03,298000.0,7.7573,7.7643,7.7502,7.7573,298000.0
2008-05-08 13:40:00,11.03,11.04,11.01,11.03,386000.0,7.7573,7.7643,7.7432,7.7573,386000.0
2008-05-08 13:45:00,11.03,11.05,11.03,11.04,340600.0,7.7573,7.7713,7.7573,7.7643,340600.0
2008-05-08 13:50:00,11.04,11.07,11.04,11.06,681000.0,7.7643,7.7854,7.7643,7.7784,681000.0
2008-05-08 13:55:00,11.06,11.08,11.06,11.08,524800.0,7.7784,7.7924,7.7784,7.7924,524800.0
2008-05-08 14:00:00,11.07,11.09,11.07,11.07,323800.0,7.7854,7.7995,7.7854,7.7854,323800.0
2008-05-08 14:05:00,11.07,11.08,11.05,11.05,484800.0,7.7854,7.7924,7.7713,7.7713,484800.0
2008-05-08 14:10:00,11.05,11.06,11.05,11.05,248200.0,7.7713,7.7784,7.7713,7.7713,248200.0
2008-05-08 14:15:00,11.05,11.05,11.03,11.03,181200.0,7.7713,7.7713,7.7573,7.7573,181200.0
2008-05-08 14:20:00,11.03,11.04,11.03,11.04,126200.0,7.7573,7.7643,7.7573,7.7643,126200.0
2008-05-08 14:25:00,11.04,11.05,11.04,11.05,320200.0,7.7643,7.7713,7.7643,7.7713,320200.0
2008-05-08 14:30:00,11.05,11.05,11.04,11.05,307200.0,7.7713,7.7713,7.7643,7.7713,307200.0
2008-05-08 14:35:00,11.05,11.06,11.05,11.05,396800.0,7.7713,7.7784,7.7713,7.7713,396800.0
2008-05-08 14:40:00,11.05,11.06,11.03,11.04,918200.0,7.7713,7.7784,7.7573,7.7643,918200.0
2008-05-08 14:45:00,11.04,11.05,11.04,11.04,127400.0,7.7643,7.7713,7.7643,7.7643,127400.0
2008-05-08 14:50:00,11.04,11.05,11.04,11.05,337000.0,7.7643,7.7713,7.7643,7.7713,337000.0
2008-05-08 14:55:00,11.04,11.05,11.04,11.05,208800.0,7.7643,7.7713,7.7643,7.7713,208800.0
2008-05-08 15:00:00,11.05,11.06,11.05,11.06,550200.0,7.7713,7.7784,7.7713,7.7784,550200.0
2008-05-08 15:05:00,11.06,11.06,11.05,11.06,653000.0,7.7784,7.7784,7.7713,7.7784,653000.0
2008-05-08 15:10:00,11.06,11.06,11.05,11.05,422200.0,7.7784,7.7784,7.7713,7.7713,422200.0
2008-05-08 15:15:00,11.05,11.06,11.04,11.06,927400.0,7.7713,7.7784,7.7643,7.7784,927400.0
2008-05-08 15:20:00,11.05,11.06,11.03,11.04,1944600.0,7.7713,7.7784,7.7573,7.7643,1944600.0
2008-05-08 15:25:00,11.04,11.05,11.02,11.03,745600.0,7.7643,7.7713,7.7502,7.7573,745600.0
2008-05-08 15:30:00,11.02,11.03,11.02,11.02,1561800.0,7.7502,7.7573,7.7502,7.7502,1561800.0
2008-05-08 15:35:00,11.02,11.02,10.99,11.01,1110200.0,7.7502,7.7502,7.7291,7.7432,1110200.0
2008-05-08 15:40:00,11.01,11.02,10.99,11.01,1222200.0,7.7432,7.7502,7.7291,7.7432,1222200.0
2008-05-08 15:45:00,11.01,11.03,11.01,11.03,643800.0,7.7432,7.7573,7.7432,7.7573,643800.0
2008-05-08 15:50:00,11.03,11.05,11.02,11.02,1299200.0,7.7573,7.7713,7.7502,7.7502,1299200.0
2008-05-08 15:55:00,11.03,11.04,11.02,11.02,1687000.0,7.7573,7.7643,7.7502,7.7502,1687000.0
2008-05-09 09:30:00,10.81,10.87,10.8,10.85,735600.0,7.6025,7.6447,7.5955,7.6307,735600.0
2008-05-09 09:35:00,10.85,10.87,10.82,10.85,618000.0,7.6307,7.6447,7.6096,7.6307,618000.0
2008-05-09 09:40:00,10.86,10.97,10.84,10.96,773200.0,7.6377,7.7151,7.6236,7.708,773200.0
2008-05-09 09:45:00,10.96,10.96,10.89,10.92,282600.0,7.708,7.708,7.6588,7.6799,282600.0
2008-05-09 09:50:00,10.92,10.93,10.88,10.88,452800.0,7.6799,7.6869,7.6518,7.6518,452800.0
2008-05-09 09:55:00,10.88,10.91,10.87,10.9,326600.0,7.6518,7.6729,7.6447,7.6658,326600.0
2008-05-09 10:00:00,10.91,10.93,10.9,10.93,413800.0,7.6729,7.6869,7.6658,7.6869,413800.0
2008-05-09 10:05:00,10.93,10.97,10.93,10.95,278200.0,7.6869,7.7151,7.6869,7.701,278200.0
2008-05-09 10:10:00,10.96,10.96,10.92,10.92,382600.0,7.708,7.708,7.6799,7.6799,382600.0
2008-05-09 10:15:00,10.93,10.97,10.92,10.95,294000.0,7.6869,7.7151,7.6799,7.701,294000.0
2008-05-09 10:20:00,10.95,10.96,10.92,10.96,219000.0,7.701,7.708,7.6799,7.708,219000.0
2008-05-09 10:25:00,10.96,10.98,10.96,10.97,211400.0,7.708,7.7221,7.708,7.7151,211400.0
2008-05-09 10:30:00,10.97,11.0,10.96,10.97,409600.0,7.7151,7.7362,7.708,7.7151,409600.0
2008-05-09 10:35:00,10.97,10.97,10.91,10.94,422400.0,7.7151,7.7151,7.6729,7.694,422400.0
2008-05-09 10:40:00,10.94,10.97,10.94,10.95,182400.0,7.694,7.7151,7.694,7.701,182400.0
2008-05-09 10:45:00,10.95,10.99,10.95,10.97,254200.0,7.701,7.7291,7.701,7.7151,254200.0
2008-05-09 10:50:00,10.97,10.97,10.96,10.97,187400.0,7.7151,7.7151,7.708,7.7151,187400.0
2008-05-09 10:55:00,10.97,10.99,10.96,10.98,134400.0,7.7151,7.7291,7.708,7.7221,134400.0
2008-05-09 11:00:00,10.98,10.99,10.97,10.97,156600.0,7.7221,7.7291,7.7151,7.7151,156600.0
2008-05-09 11:05:00,10.97,10.99,10.96,10.97,225000.0,7.7151,7.7291,7.708,7.7151,225000.0
2008-05-09 11:10:00,10.97,10.98,10.95,10.95,162000.0,7.7151,7.7221,7.701,7.701,162000.0
2008-05-09 11:15:00,10.95,10.96,10.94,10.95,97400.0,7.701,7.708,7.694,7.701,97400.0
2008-05-09 11:20:00,10.95,10.96,10.93,10.93,165800.0,7.701,7.708,7.6869,7.6869,165800.0
2008-05-09 11:25:00,10.93,10.94,10.92,10.93,212800.0,7.6869,7.694,7.6799,7.6869,212800.0
2008-05-09 11:30:00,10.93,10.93,10.9,10.9,180800.0,7.6869,7.6869,7.6658,7.6658,180800.0
2008-05-09 11:35:00,10.9,10.91,10.9,10.9,217000.0,7.6658,7.6729,7.6658,7.6658,217000.0
2008-05-09 11:40:00,10.9,10.9,10.89,10.9,152600.0,7.6658,7.6658,7.6588,7.6658,152600.0
2008-05-09 11:45:00,10.9,10.9,10.89,10.89,91200.0,7.6658,7.6658,7.6588,7.6588,91200.0
2008-05-09 11:50:00,10.89,10.89,10.87,10.87,333200.0,7.6588,7.6588,7.6447,7.6447,333200.0
2008-05-09 11:55:00,10.87,10.89,10.87,10.88,2465600.0,7.6447,7.6588,7.6447,7.6518,2465600.0
2008-05-09 12:00:00,10.88,10.88,10.87,10.87,349600.0,7.6518,7.6518,7.6447,7.6447,349600.0
2008-05-09 12:05:00,10.87,10.87,10.86,10.86,166200.0,7.6447,7.6447,7.6377,7.6377,166200.0
2008-05-09 12:10:00,10.86,10.88,10.86,10.88,195000.0,7.6377,7.6518,7.6377,7.6518,195000.0
2008-05-09 12:15:00,10.88,10.88,10.88,10.88,66800.0,7.6518,7.6518,7.6518,7.6518,66800.0
2008-05-09 12:20:00,10.88,10.9,10.87,10.9,548200.0,7.6518,7.6658,7.6447,7.6658,548200.0
2008-05-09 12:25:00,10.9,10.9,10.89,10.9,263000.0,7.6658,7.6658,7.6588,7.6658,263000.0
2008-05-09 12:30:00,10.9,10.9,10.88,10.9,337800.0,7.6658,7.6658,7.6518,7.6658,337800.0
2008-05-09 12:35:00,10.9,10.9,10.88,10.88,266600.0,7.6658,7.6658,7.6518,7.6518,266600.0
2008-05-09 12:40:00,10.88,10.88,10.86,10.87,216600.0,7.6518,7.6518,7.6377,7.6447,216600.0
2008-05-09 12:45:00,10.87,10.87,10.86,10.86,109200.0,7.6447,7.6447,7.6377,7.6377,109200.0
2008-05-09 12:50:00,10.86,10.87,10.86,10.87,222800.0,7.6377,7.6447,7.6377,7.6447,222800.0
2008-05-09 12:55:00,10.87,10.87,10.87,10.87,22000.0,7.6447,7.6447,7.6447,7.6447,22000.0
2008-05-09 13:00:00,10.87,10.87,10.86,10.87,516800.0,7.6447,7.6447,7.6377,7.6447,516800.0
2008-05-09 13:05:00,10.87,10.88,10.86,10.87,195600.0,7.6447,7.6518,7.6377,7.6447,195600.0
2008-05-09 13:10:00,10.87,10.87,10.86,10.86,105600.0,7.6447,7.6447,7.6377,7.6377,105600.0
2008-05-09 13:15:00,10.86,10.86,10.85,10.86,190000.0,7.6377,7.6377,7.6307,7.6377,190000.0
2008-05-09 13:20:00,10.86,10.87,10.86,10.86,235400.0,7.6377,7.6447,7.6377,7.6377,235400.0
2008-05-09 13:25:00,10.87,10.87,10.86,10.86,160000.0,7.6447,7.6447,7.6377,7.6377,160000.0
2008-05-09 13:30:00,10.86,10.86,10.84,10.84,249800.0,7.6377,7.6377,7.6236,7.6236,249800.0
2008-05-09 13:35:00,10.84,10.85,10.83,10.85,151200.0,7.6236,7.6307,7.6166,7.6307,151200.0
2008-05-09 13:40:00,10.85,10.85,10.84,10.85,107600.0,7.6307,7.6307,7.6236,7.6307,107600.0
2008-05-09 13:45:00,10.85,10.85,10.84,10.85,208200.0,7.6307,7.6307,7.6236,7.6307,208200.0
2008-05-09 13:50:00,10.85,10.85,10.85,10.85,120600.0,7.6307,7.6307,7.6307,7.6307,120600.0
2008-05-09 13:55:00,10.85,10.88,10.85,10.86,250600.0,7.6307,7.6518,7.6307,7.6377,250600.0
2008-05-09 14:00:00,10.87,10.88,10.86,10.88,196400.0,7.6447,7.6518,7.6377,7.6518,196400.0
2008-05-09 14:05:00,10.87,10.88,10.86,10.87,210600.0,7.6447,7.6518,7.6377,7.6447,210600.0
2008-05-09 14:10:00,10.87,10.87,10.86,10.86,154400.0,7.6447,7.6447,7.6377,7.6377,154400.0
2008-05-09 14:15:00,10.86,10.87,10.86,10.86,430600.0,7.6377,7.6447,7.6377,7.6377,430600.0
2008-05-09 14:20:00,10.86,10.86,10.85,10.85,141400.0,7.6377,7.6377,7.6307,7.6307,141400.0
2008-05-09 14:25:00,10.85,10.86,10.85,10.85,189400.0,7.6307,7.6377,7.6307,7.6307,189400.0
2008-05-09 14:30:00,10.85,10.85,10.84,10.85,341000.0,7.6307,7.6307,7.6236,7.6307,341000.0
2008-05-09 14:35:00,10.84,10.85,10.84,10.85,181200.0,7.6236,7.6307,7.6236,7.6307,181200.0
2008-05-09 14:40:00,10.85,10.85,10.84,10.84,193800.0,7.6307,7.6307,7.6236,7.6236,193800.0
2008-05-09 14:45:00,10.84,10.84,10.84,10.84,152800.0,7.6236,7.6236,7.6236,7.6236,152800.0
2008-05-09 14:50:00,10.84,10.84,10.83,10.83,209200.0,7.6236,7.6236,7.6166,7.6166,209200.0
2008-05-09 14:55:00,10.82,10.84,10.82,10.83,252800.0,7.6096,7.6236,7.6096,7.6166,252800.0
2008-05-09 15:00:00,10.84,10.86,10.83,10.86,236000.0,7.6236,7.6377,7.6166,7.6377,236000.0
2008-05-09 15:05:00,10.85,10.86,10.85,10.86,96600.0,7.6307,7.6377,7.6307,7.6377,96600.0
2008-05-09 15:10:00,10.86,10.86,10.86,10.86,98000.0,7.6377,7.6377,7.6377,7.6377,98000.0
2008-05-09 15:15:00,10.86,10.86,10.85,10.85,145400.0,7.6377,7.6377,7.6307,7.6307,145400.0
2008-05-09 15:20:00,10.85,10.87,10.84,10.87,398200.0,7.6307,7.6447,7.6236,7.6447,398200.0
2008-05-09 15:25:00,10.87,10.88,10.87,10.88,593800.0,7.6447,7.6518,7.6447,7.6518,593800.0
2008-05-09 15:30:00,10.88,10.88,10.87,10.87,289000.0,7.6518,7.6518,7.6447,7.6447,289000.0
2008-05-09 15:35:00,10.88,10.88,10.87,10.87,486800.0,7.6518,7.6518,7.6447,7.6447,486800.0
2008-05-09 15:40:00,10.87,10.88,10.87,10.87,624400.0,7.6447,7.6518,7.6447,7.6447,624400.0
2008-05-09 15:45:00,10.88,10.88,10.86,10.88,676000.0,7.6518,7.6518,7.6377,7.6518,676000.0
2008-05-09 15:50:00,10.88,10.88,10.86,10.87,726000.0,7.6518,7.6518,7.6377,7.6447,726000.0
2008-05-09 15:55:00,10.87,10.87,10.85,10.85,1270000.0,7.6447,7.6447,7.6307,7.6307,1270000.0
2008-05-12 09:30:00,10.92,10.92,10.81,10.86,381000.0,7.6799,7.6799,7.6025,7.6377,381000.0
2008-05-12 09:35:00,10.86,10.93,10.85,10.92,356400.0,7.6377,7.6869,7.6307,7.6799,356400.0
2008-05-12 09:40:00,10.93,10.93,10.89,10.9,550600.0,7.6869,7.6869,7.6588,7.6658,550600.0
2008-05-12 09:45:00,10.9,10.91,10.87,10.88,207200.0,7.6658,7.6729,7.6447,7.6518,207200.0
2008-05-12 09:50:00,10.88,10.88,10.84,10.84,160000.0,7.6518,7.6518,7.6236,7.6236,160000.0
2008-05-12 09:55:00,10.85,10.88,10.83,10.88,189000.0,7.6307,7.6518,7.6166,7.6518,189000.0
2008-05-12 10:00:00,10.88,10.88,10.87,10.88,128600.0,7.6518,7.6518,7.6447,7.6518,128600.0
2008-05-12 10:05:00,10.88,10.88,10.85,10.86,365000.0,7.6518,7.6518,7.6307,7.6377,365000.0
2008-05-12 10:10:00,10.86,10.88,10.86,10.86,666200.0,7.6377,7.6518,7.6377,7.6377,666200.0
2008-05-12 10:15:00,10.86,10.93,10.84,10.84,642600.0,7.6377,7.6869,7.6236,7.6236,642600.0
2008-05-12 10:20:00,10.84,10.88,10.84,10.88,402800.0,7.6236,7.6518,7.6236,7.6518,402800.0
2008-05-12 10:25:00,10.88,10.88,10.87,10.88,458000.0,7.6518,7.6518,7.6447,7.6518,458000.0
2008-05-12 10:30:00,10.88,10.88,10.87,10.88,186000.0,7.6518,7.6518,7.6447,7.6518,186000.0
2008-05-12 10:35:00,10.88,10.9,10.87,10.9,347200.0,7.6518,7.6658,7.6447,7.6658,347200.0
2008-05-12 10:40:00,10.9,10.92,10.9,10.91,267600.0,7.6658,7.6799,7.6658,7.6729,267600.0
2008-05-12 10:45:00,10.92,10.94,10.91,10.93,344200.0,7.6799,7.694,7.6729,7.6869,344200.0
2008-05-12 10:50:00,10.93,10.94,10.92,10.94,261200.0,7.6869,7.694,7.6799,7.694,261200.0
2008-05-12 10:55:00,10.94,10.94,10.93,10.94,169600.0,7.694,7.694,7.6869,7.694,169600.0
2008-05-12 11:00:00,10.94,10.95,10.92,10.95,294000.0,7.694,7.701,7.6799,7.701,294000.0
2008-05-12 11:05:00,10.95,10.95,10.92,10.93,255200.0,7.701,7.701,7.6799,7.6869,255200.0
2008-05-12 11:10:00,10.93,10.94,10.93,10.93,103000.0,7.6869,7.694,7.6869,7.6869,103000.0
2008-05-12 11:15:00,10.93,10.94,10.9,10.9,183600.0,7.6869,7.694,7.6658,7.6658,183600.0
2008-05-12 11:20:00,10.9,10.93,10.9,10.93,260200.0,7.6658,7.6869,7.6658,7.6869,260200.0
2008-05-12 11:25:00,10.93,10.94,10.92,10.94,159600.0,7.6869,7.694,7.6799,7.694,159600.0
2008-05-12 11:30:00,10.94,10.96,10.93,10.95,232000.0,7.694,7.708,7.6869,7.701,232000.0
2008-05-12 11:35:00,10.95,10.98,10.95,10.97,228400.0,7.701,7.7221,7.701,7.7151,228400.0
2008-05-12 11:40:00,10.97,10.98,10.96,10.97,420200.0,7.7151,7.7221,7.708,7.7151,420200.0
2008-05-12 11:45:00,10.97,10.99,10.96,10.99,442800.0,7.7151,7.7291,7.708,7.7291,442800.0
2008-05-12 11:50:00,10.98,11.01,10.98,10.99,446000.0,7.7221,7.7432,7.7221,7.7291,446000.0
2008-05-12 11:55:00,10.99,11.05,10.99,11.04,781000.0,7.7291,7.7713,7.7291,7.7643,781000.0
2008-05-12 12:00:00,11.03,11.05,11.03,11.05,626200.0,7.7573,7.7713,7.7573,7.7713,626200.0
2008-05-12 12:05:00,11.05,11.05,11.0,11.0,732600.0,7.7713,7.7713,7.7362,7.7362,732600.0
2008-05-12 12:10:00,10.99,11.01,10.99,10.99,270800.0,7.7291,7.7432,7.7291,7.7291,270800.0
2008-05-12 12:15:00,10.99,11.0,10.99,10.99,489000.0,7.7291,7.7362,7.7291,7.7291,489000.0
2008-05-12 12:20:00,10.99,11.0,10.99,10.99,93600.0,7.7291,7.7362,7.7291,7.7291,93600.0
2008-05-12 12:25:00,10.99,11.0,10.99,10.99,184000.0,7.7291,7.7362,7.7291,7.7291,184000.0
2008-05-12 12:30:00,10.99,11.0,10.99,11.0,291800.0,7.7291,7.7362,7.7291,7.7362,291800.0
2008-05-12 12:35:00,10.99,11.0,10.97,10.97,292600.0,7.7291,7.7362,7.7151,7.7151,292600.0
2008-05-12 12:40:00,10.97,10.97,10.97,10.97,80400.0,7.7151,7.7151,7.7151,7.7151,80400.0
2008-05-12 12:45:00,10.97,10.97,10.95,10.95,245400.0,7.7151,7.7151,7.701,7.701,245400.0
2008-05-12 12:50:00,10.95,10.97,10.95,10.97,67000.0,7.701,7.7151,7.701,7.7151,67000.0
2008-05-12 12:55:00,10.96,10.97,10.96,10.97,133200.0,7.708,7.7151,7.708,7.7151,133200.0
2008-05-12 13:00:00,10.97,10.97,10.96,10.96,141200.0,7.7151,7.7151,7.708,7.708,141200.0
2008-05-12 13:05:00,10.96,10.97,10.95,10.95,127400.0,7.708,7.7151,7.701,7.701,127400.0
2008-05-12 13:10:00,10.96,10.98,10.96,10.98,373800.0,7.708,7.7221,7.708,7.7221,373800.0
2008-05-12 13:15:00,10.97,10.99,10.97,10.99,475400.0,7.7151,7.7291,7.7151,7.7291,475400.0
2008-05-12 13:20:00,10.99,10.99,10.99,10.99,32200.0,7.7291,7.7291,7.7291,7.7291,32200.0
2008-05-12 13:25:00,10.99,11.0,10.99,10.99,190200.0,7.7291,7.7362,7.7291,7.7291,190200.0
2008-05-12 13:30:00,10.99,10.99,10.99,10.99,145000.0,7.7291,7.7291,7.7291,7.7291,145000.0
2008-05-12 13:35:00,10.99,10.99,10.98,10.98,245600.0,7.7291,7.7291,7.7221,7.7221,245600.0
2008-05-12 13:40:00,10.99,10.99,10.97,10.98,692800.0,7.7291,7.7291,7.7151,7.7221,692800.0
2008-05-12 13:45:00,10.97,10.97,10.97,10.97,571200.0,7.7151,7.7151,7.7151,7.7151,571200.0
2008-05-12 13:50:00,10.97,10.98,10.97,10.98,267400.0,7.7151,7.7221,7.7151,7.7221,267400.0
2008-05-12 13:55:00,10.98,10.99,10.97,10.99,334600.0,7.7221,7.7291,7.7151,7.7291,334600.0
2008-05-12 14:00:00,10.99,10.99,10.98,10.98,480400.0,7.7291,7.7291,7.7221,7.7221,480400.0
2008-05-12 14:05:00,10.99,10.99,10.97,10.99,134200.0,7.7291,7.7291,7.7151,7.7291,134200.0
2008-05-12 14:10:00,10.99,10.99,10.98,10.99,181200.0,7.7291,7.7291,7.7221,7.7291,181200.0
2008-05-12 14:15:00,10.99,10.99,10.98,10.99,167800.0,7.7291,7.7291,7.7221,7.7291,167800.0
2008-05-12 14:20:00,10.99,10.99,10.97,10.98,253400.0,7.7291,7.7291,7.7151,7.7221,253400.0
2008-05-12 14:25:00,10.99,11.0,10.98,10.99,692800.0,7.7291,7.7362,7.7221,7.7291,692800.0
2008-05-12 14:30:00,10.99,11.01,10.99,10.99,334000.0,7.7291,7.7432,7.7291,7.7291,334000.0
2008-05-12 14:35:00,10.99,11.01,10.97,10.99,627800.0,7.7291,7.7432,7.7151,7.7291,627800.0
2008-05-12 14:40:00,10.99,11.0,10.99,11.0,227000.0,7.7291,7.7362,7.7291,7.7362,227000.0
2008-05-12 14:45:00,11.0,11.01,10.99,11.0,570400.0,7.7362,7.7432,7.7291,7.7362,570400.0
2008-05-12 14:50:00,11.0,11.02,11.0,11.02,230000.0,7.7362,7.7502,7.7362,7.7502,230000.0
2008-05-12 14:55:00,11.01,11.02,10.99,10.99,205200.0,7.7432,7.7502,7.7291,7.7291,205200.0
2008-05-12 15:00:00,10.99,11.0,10.99,10.99,312000.0,7.7291,7.7362,7.7291,7.7291,312000.0
2008-05-12 15:05:00,10.99,11.01,10.99,10.99,531000.0,7.7291,7.7432,7.7291,7.7291,531000.0
2008-05-12 15:10:00,10.99,10.99,10.98,10.99,218600.0,7.7291,7.7291,7.7221,7.7291,218600.0
2008-05-12 15:15:00,10.99,11.01,10.99,11.0,195200.0,7.7291,7.7432,7.7291,7.7362,195200.0
2008-05-12 15:20:00,11.0,11.02,10.99,11.02,480400.0,7.7362,7.7502,7.7291,7.7502,480400.0
2008-05-12 15:25:00,11.01,11.02,11.01,11.02,202800.0,7.7432,7.7502,7.7432,7.7502,202800.0
2008-05-12 15:30:00,11.02,11.03,11.02,11.02,254000.0,7.7502,7.7573,7.7502,7.7502,254000.0
2008-05-12 15:35:00,11.03,11.03,11.02,11.02,396000.0,7.7573,7.7573,7.7502,7.7502,396000.0
2008-05-12 15:40:00,11.02,11.02,11.01,11.02,436000.0,7.7502,7.7502,7.7432,7.7502,436000.0
2008-05-12 15:45:00,11.02,11.05,11.01,11.03,1122400.0,7.7502,7.7713,7.7432,7.7573,1122400.0
2008-05-12 15:50:00,11.02,11.05,11.02,11.04,850800.0,7.7502,7.7713,7.7502,7.7643,850800.0
2008-05-12 15:55:00,11.04,11.05,11.01,11.02,1399400.0,7.7643,7.7713,7.7432,7.7502,1399400.0
2008-05-13 09:30:00,11.09,11.1,10.97,11.0,626600.0,7.7995,7.8065,7.7151,7.7362,626600.0
2008-05-13 09:35:00,11.0,11.04,10.97,11.02,531400.0,7.7362,7.7643,7.7151,7.7502,531400.0
2008-05-13 09:40:00,11.02,11.04,10.99,11.02,304400.0,7.7502,7.7643,7.7291,7.7502,304400.0
2008-05-13 09:45:00,11.02,11.05,11.01,11.02,240600.0,7.7502,7.7713,7.7432,7.7502,240600.0
2008-05-13 09:50:00,11.01,11.05,10.99,11.03,380400.0,7.7432,7.7713,7.7291,7.7573,380400.0
2008-05-13 09:55:00,11.02,11.05,10.99,11.05,336800.0,7.7502,7.7713,7.7291,7.7713,336800.0
2008-05-13 10:00:00,11.05,11.05,11.03,11.03,325000.0,7.7713,7.7713,7.7573,7.7573,325000.0
2008-05-13 10:05:00,11.03,11.08,11.02,11.08,648200.0,7.7573,7.7924,7.7502,7.7924,648200.0
2008-05-13 10:10:00,11.07,11.1,11.04,11.04,666400.0,7.7854,7.8065,7.7643,7.7643,666400.0
2008-05-13 10:15:00,11.04,11.06,11.03,11.06,354800.0,7.7643,7.7784,7.7573,7.7784,354800.0
2008-05-13 10:20:00,11.06,11.06,11.04,11.05,187000.0,7.7784,7.7784,7.7643,7.7713,187000.0
2008-05-13 10:25:00,11.05,11.07,11.05,11.06,310600.0,7.7713,7.7854,7.7713,7.7784,310600.0
2008-05-13 10:30:00,11.06,11.1,11.06,11.08,536000.0,7.7784,7.8065,7.7784,7.7924,536000.0
2008-05-13 10:35:00,11.09,11.1,11.08,11.1,179400.0,7.7995,7.8065,7.7924,7.8065,179400.0
2008-05-13 10:40:00,11.1,11.12,11.09,11.09,282400.0,7.8065,7.8206,7.7995,7.7995,282400.0
2008-05-13 10:45:00,11.09,11.09,11.06,11.06,551200.0,7.7995,7.7995,7.7784,7.7784,551200.0
2008-05-13 10:50:00,11.06,11.07,11.04,11.05,414400.0,7.7784,7.7854,7.7643,7.7713,414400.0
2008-05-13 10:55:00,11.05,11.06,11.05,11.05,257800.0,7.7713,7.7784,7.7713,7.7713,257800.0
2008-05-13 11:00:00,11.05,11.05,11.04,11.05,352800.0,7.7713,7.7713,7.7643,7.7713,352800.0
2008-05-13 11:05:00,11.05,11.05,11.04,11.05,945000.0,7.7713,7.7713,7.7643,7.7713,945000.0
2008-05-13 11:10:00,11.05,11.06,11.04,11.04,635200.0,7.7713,7.7784,7.7643,7.7643,635200.0
2008-05-13 11:15:00,11.04,11.04,11.02,11.02,127400.0,7.7643,7.7643,7.7502,7.7502,127400.0
2008-05-13 11:20:00,11.02,11.02,10.99,11.01,399400.0,7.7502,7.7502,7.7291,7.7432,399400.0
2008-05-13 11:25:00,11.01,11.01,10.99,10.99,138400.0,7.7432,7.7432,7.7291,7.7291,138400.0
2008-05-13 11:30:00,10.99,10.99,10.99,10.99,118000.0,7.7291,7.7291,7.7291,7.7291,118000.0
2008-05-13 11:35:00,10.99,10.99,10.99,10.99,275000.0,7.7291,7.7291,7.7291,7.7291,275000.0
2008-05-13 11:40:00,10.99,11.0,10.97,10.97,868400.0,7.7291,7.7362,7.7151,7.7151,868400.0
2008-05-13 11:45:00,10.97,11.0,10.97,11.0,865200.0,7.7151,7.7362,7.7151,7.7362,865200.0
2008-05-13 11:50:00,11.0,11.02,10.99,11.01,276800.0,7.7362,7.7502,7.7291,7.7432,276800.0
2008-05-13 11:55:00,11.01,11.02,10.99,11.01,358400.0,7.7432,7.7502,7.7291,7.7432,358400.0
2008-05-13 12:00:00,11.01,11.04,11.01,11.03,1038600.0,7.7432,7.7643,7.7432,7.7573,1038600.0
2008-05-13 12:05:00,11.04,11.06,11.04,11.05,394000.0,7.7643,7.7784,7.7643,7.7713,394000.0
2008-05-13 12:10:00,11.04,11.04,11.0,11.02,157400.0,7.7643,7.7643,7.7362,7.7502,157400.0
2008-05-13 12:15:00,11.02,11.06,11.01,11.05,265200.0,7.7502,7.7784,7.7432,7.7713,265200.0
2008-05-13 12:20:00,11.05,11.06,11.02,11.02,284800.0,7.7713,7.7784,7.7502,7.7502,284800.0
2008-05-13 12:25:00,11.03,11.03,10.99,11.0,520400.0,7.7573,7.7573,7.7291,7.7362,520400.0
2008-05-13 12:30:00,10.99,11.02,10.99,11.01,355800.0,7.7291,7.7502,7.7291,7.7432,355800.0
2008-05-13 12:35:00,11.01,11.02,11.0,11.02,275000.0,7.7432,7.7502,7.7362,7.7502,275000.0
2008-05-13 12:40:00,11.01,11.02,10.99,10.99,277200.0,7.7432,7.7502,7.7291,7.7291,277200.0
2008-05-13 12:45:00,11.0,11.0,10.96,10.96,378400.0,7.7362,7.7362,7.708,7.708,378400.0
2008-05-13 12:50:00,10.97,10.99,10.96,10.99,500600.0,7.7151,7.7291,7.708,7.7291,500600.0
2008-05-13 12:55:00,10.99,10.99,10.98,10.99,90600.0,7.7291,7.7291,7.7221,7.7291,90600.0
2008-05-13 13:00:00,10.99,10.99,10.97,10.98,164400.0,7.7291,7.7291,7.7151,7.7221,164400.0
2008-05-13 13:05:00,10.97,10.99,10.97,10.99,85800.0,7.7151,7.7291,7.7151,7.7291,85800.0
2008-05-13 13:10:00,10.99,10.99,10.97,10.98,228000.0,7.7291,7.7291,7.7151,7.7221,228000.0
2008-05-13 13:15:00,10.98,10.99,10.98,10.98,42800.0,7.7221,7.7291,7.7221,7.7221,42800.0
2008-05-13 13:20:00,10.99,11.02,10.98,11.01,272600.0,7.7291,7.7502,7.7221,7.7432,272600.0
2008-05-13 13:25:00,11.01,11.01,10.99,11.0,163600.0,7.7432,7.7432,7.7291,7.7362,163600.0
2008-05-13 13:30:00,11.0,11.02,10.99,11.01,219400.0,7.7362,7.7502,7.7291,7.7432,219400.0
2008-05-13 13:35:00,11.01,11.03,11.01,11.02,113800.0,7.7432,7.7573,7.7432,7.7502,113800.0
2008-05-13 13:40:00,11.02,11.03,11.02,11.03,94200.0,7.7502,7.7573,7.7502,7.7573,94200.0
2008-05-13 13:45:00,11.03,11.03,11.02,11.02,172000.0,7.7573,7.7573,7.7502,7.7502,172000.0
2008-05-13 13:50:00,11.02,11.03,10.99,10.99,404200.0,7.7502,7.7573,7.7291,7.7291,404200.0
2008-05-13 13:55:00,10.99,11.0,10.98,10.98,192000.0,7.7291,7.7362,7.7221,7.7221,192000.0
2008-05-13 14:00:00,10.98,11.01,10.98,11.01,173200.0,7.7221,7.7432,7.7221,7.7432,173200.0
2008-05-13 14:05:00,11.01,11.04,11.01,11.04,317400.0,7.7432,7.7643,7.7432,7.7643,317400.0
2008-05-13 14:10:00,11.04,11.04,11.0,11.02,228200.0,7.7643,7.7643,7.7362,7.7502,228200.0
2008-05-13 14:15:00,11.02,11.04,11.01,11.03,299000.0,7.7502,7.7643,7.7432,7.7573,299000.0
2008-05-13 14:20:00,11.03,11.03,11.0,11.0,260600.0,7.7573,7.7573,7.7362,7.7362,260600.0
2008-05-13 14:25:00,10.99,11.01,10.99,11.01,110400.0,7.7291,7.7432,7.7291,7.7432,110400.0
2008-05-13 14:30:00,11.01,11.01,11.0,11.01,56000.0,7.7432,7.7432,7.7362,7.7432,56000.0
2008-05-13 14:35:00,11.01,11.01,11.01,11.01,67000.0,7.7432,7.7432,7.7432,7.7432,67000.0
2008-05-13 14:40:00,11.01,11.01,11.0,11.0,87200.0,7.7432,7.7432,7.7362,7.7362,87200.0
2008-05-13 14:45:00,11.01,11.01,11.0,11.01,153400.0,7.7432,7.7432,7.7362,7.7432,153400.0
2008-05-13 14:50:00,11.0,11.03,11.0,11.03,139200.0,7.7362,7.7573,7.7362,7.7573,139200.0
2008-05-13 14:55:00,11.03,11.06,11.02,11.06,195400.0,7.7573,7.7784,7.7502,7.7784,195400.0
2008-05-13 15:00:00,11.06,11.08,11.05,11.08,568000.0,7.7784,7.7924,7.7713,7.7924,568000.0
2008-05-13 15:05:00,11.08,11.08,11.06,11.07,269600.0,7.7924,7.7924,7.7784,7.7854,269600.0
2008-05-13 15:10:00,11.07,11.08,11.06,11.06,469000.0,7.7854,7.7924,7.7784,7.7784,469000.0
2008-05-13 15:15:00,11.06,11.07,11.06,11.06,257200.0,7.7784,7.7854,7.7784,7.7784,257200.0
2008-05-13 15:20:00,11.06,11.06,11.04,11.05,301000.0,7.7784,7.7784,7.7643,7.7713,301000.0
2008-05-13 15:25:00,11.04,11.06,11.03,11.06,367400.0,7.7643,7.7784,7.7573,7.7784,367400.0
2008-05-13 15:30:00,11.06,11.06,11.04,11.04,301600.0,7.7784,7.7784,7.7643,7.7643,301600.0
2008-05-13 15:35:00,11.04,11.05,11.03,11.05,417600.0,7.7643,7.7713,7.7573,7.7713,417600.0
2008-05-13 15:40:00,11.05,11.05,11.01,11.02,586400.0,7.7713,7.7713,7.7432,7.7502,586400.0
2008-05-13 15:45:00,11.02,11.02,11.01,11.02,488200.0,7.7502,7.7502,7.7432,7.7502,488200.0
2008-05-13 15:50:00,11.02,11.05,11.02,11.05,540800.0,7.7502,7.7713,7.7502,7.7713,540800.0
2008-05-13 15:55:00,11.05,11.06,11.04,11.05,1075800.0,7.7713,7.7784,7.7643,7.7713,1075800.0
2008-05-14 09:30:00,11.13,11.2,11.09,11.13,602000.0,7.8276,7.8768,7.7995,7.8276,602000.0
2008-05-14 09:35:00,11.13,11.15,11.13,11.15,429600.0,7.8276,7.8417,7.8276,7.8417,429600.0
2008-05-14 09:40:00,11.15,11.2,11.14,11.19,531000.0,7.8417,7.8768,7.8346,7.8698,531000.0
2008-05-14 09:45:00,11.19,11.22,11.18,11.21,589400.0,7.8698,7.8909,7.8628,7.8838,589400.0
2008-05-14 09:50:00,11.21,11.28,11.2,11.26,1010800.0,7.8838,7.9331,7.8768,7.919,1010800.0
2008-05-14 09:55:00,11.27,11.29,11.26,11.29,270400.0,7.926,7.9401,7.919,7.9401,270400.0
2008-05-14 10:00:00,11.29,11.29,11.24,11.25,380000.0,7.9401,7.9401,7.9049,7.912,380000.0
2008-05-14 10:05:00,11.25,11.26,11.24,11.24,345800.0,7.912,7.919,7.9049,7.9049,345800.0
2008-05-14 10:10:00,11.25,11.25,11.23,11.23,185800.0,7.912,7.912,7.8979,7.8979,185800.0
2008-05-14 10:15:00,11.23,11.24,11.22,11.22,421200.0,7.8979,7.9049,7.8909,7.8909,421200.0
2008-05-14 10:20:00,11.22,11.23,11.21,11.21,377800.0,7.8909,7.8979,7.8838,7.8838,377800.0
2008-05-14 10:25:00,11.21,11.22,11.19,11.22,285400.0,7.8838,7.8909,7.8698,7.8909,285400.0
2008-05-14 10:30:00,11.22,11.25,11.2,11.24,326000.0,7.8909,7.912,7.8768,7.9049,326000.0
2008-05-14 10:35:00,11.24,11.29,11.24,11.29,407400.0,7.9049,7.9401,7.9049,7.9401,407400.0
2008-05-14 10:40:00,11.29,11.3,11.27,11.28,648200.0,7.9401,7.9471,7.926,7.9331,648200.0
2008-05-14 10:45:00,11.28,11.3,11.28,11.29,493800.0,7.9331,7.9471,7.9331,7.9401,493800.0
2008-05-14 10:50:00,11.3,11.3,11.29,11.29,92200.0,7.9471,7.9471,7.9401,7.9401,92200.0
2008-05-14 10:55:00,11.29,11.35,11.29,11.34,667000.0,7.9401,7.9823,7.9401,7.9753,667000.0
2008-05-14 11:00:00,11.34,11.35,11.29,11.29,429600.0,7.9753,7.9823,7.9401,7.9401,429600.0
2008-05-14 11:05:00,11.29,11.29,11.27,11.27,171000.0,7.9401,7.9401,7.926,7.926,171000.0
2008-05-14 11:10:00,11.28,11.28,11.26,11.26,446400.0,7.9331,7.9331,7.919,7.919,446400.0
2008-05-14 11:15:00,11.26,11.26,11.24,11.25,483600.0,7.919,7.919,7.9049,7.912,483600.0
2008-05-14 11:20:00,11.25,11.25,11.2,11.22,418400.0,7.912,7.912,7.8768,7.8909,418400.0
2008-05-14 11:25:00,11.22,11.24,11.21,11.24,424800.0,7.8909,7.9049,7.8838,7.9049,424800.0
2008-05-14 11:30:00,11.24,11.25,11.23,11.23,424200.0,7.9049,7.912,7.8979,7.8979,424200.0
2008-05-14 11:35:00,11.23,11.24,11.22,11.24,130800.0,7.8979,7.9049,7.8909,7.9049,130800.0
2008-05-14 11:40:00,11.24,11.26,11.24,11.25,227000.0,7.9049,7.919,7.9049,7.912,227000.0
2008-05-14 11:45:00,11.25,11.25,11.23,11.24,185000.0,7.912,7.912,7.8979,7.9049,185000.0
2008-05-14 11:50:00,11.23,11.24,11.2,11.21,290600.0,7.8979,7.9049,7.8768,7.8838,290600.0
2008-05-14 11:55:00,11.2,11.21,11.2,11.2,227000.0,7.8768,7.8838,7.8768,7.8768,227000.0
2008-05-14 12:00:00,11.2,11.22,11.2,11.22,115800.0,7.8768,7.8909,7.8768,7.8909,115800.0
2008-05-14 12:05:00,11.22,11.24,11.21,11.24,339200.0,7.8909,7.9049,7.8838,7.9049,339200.0
2008-05-14 12:10:00,11.24,11.24,11.21,11.21,262000.0,7.9049,7.9049,7.8838,7.8838,262000.0
2008-05-14 12:15:00,11.21,11.21,11.19,11.19,274000.0,7.8838,7.8838,7.8698,7.8698,274000.0
2008-05-14 12:20:00,11.2,11.2,11.19,11.2,70000.0,7.8768,7.8768,7.8698,7.8768,70000.0
2008-05-14 12:25:00,11.2,11.21,11.2,11.2,99200.0,7.8768,7.8838,7.8768,7.8768,99200.0
2008-05-14 12:30:00,11.2,11.22,11.2,11.22,237200.0,7.8768,7.8909,7.8768,7.8909,237200.0
2008-05-14 12:35:00,11.22,11.22,11.21,11.22,248800.0,7.8909,7.8909,7.8838,7.8909,248800.0
2008-05-14 12:40:00,11.22,11.24,11.2,11.2,218400.0,7.8909,7.9049,7.8768,7.8768,218400.0
2008-05-14 12:45:00,11.2,11.2,11.2,11.2,42000.0,7.8768,7.8768,7.8768,7.8768,42000.0
2008-05-14 12:50:00,11.2,11.21,11.2,11.21,120000.0,7.8768,7.8838,7.8768,7.8838,120000.0
2008-05-14 12:55:00,11.21,11.22,11.21,11.22,153200.0,7.8838,7.8909,7.8838,7.8909,153200.0
2008-05-14 13:00:00,11.22,11.22,11.22,11.22,340200.0,7.8909,7.8909,7.8909,7.8909,340200.0
2008-05-14 13:05:00,11.22,11.24,11.22,11.24,471800.0,7.8909,7.9049,7.8909,7.9049,471800.0
2008-05-14 13:10:00,11.23,11.25,11.23,11.25,174000.0,7.8979,7.912,7.8979,7.912,174000.0
2008-05-14 13:15:00,11.25,11.26,11.24,11.26,243400.0,7.912,7.919,7.9049,7.919,243400.0
2008-05-14 13:20:00,11.26,11.26,11.26,11.26,175800.0,7.919,7.919,7.919,7.919,175800.0
2008-05-14 13:25:00,11.26,11.26,11.24,11.25,345400.0,7.919,7.919,7.9049,7.912,345400.0
2008-05-14 13:30:00,11.24,11.27,11.24,11.26,861800.0,7.9049,7.926,7.9049,7.919,861800.0
2008-05-14 13:35:00,11.26,11.26,11.25,11.25,159400.0,7.919,7.919,7.912,7.912,159400.0
2008-05-14 13:40:00,11.25,11.26,11.25,11.26,166200.0,7.912,7.919,7.912,7.919,166200.0
2008-05-14 13:45:00,11.26,11.27,11.26,11.27,156600.0,7.919,7.926,7.919,7.926,156600.0
2008-05-14 13:50:00,11.27,11.28,11.27,11.28,182400.0,7.926,7.9331,7.926,7.9331,182400.0
2008-05-14 13:55:00,11.28,11.28,11.27,11.27,305000.0,7.9331,7.9331,7.926,7.926,305000.0
2008-05-14 14:00:00,11.27,11.29,11.27,11.28,406000.0,7.926,7.9401,7.926,7.9331,406000.0
2008-05-14 14:05:00,11.28,11.29,11.27,11.28,465600.0,7.9331,7.9401,7.926,7.9331,465600.0
2008-05-14 14:10:00,11.28,11.29,11.27,11.29,300000.0,7.9331,7.9401,7.926,7.9401,300000.0
2008-05-14 14:15:00,11.29,11.3,11.28,11.3,232600.0,7.9401,7.9471,7.9331,7.9471,232600.0
2008-05-14 14:20:00,11.3,11.3,11.3,11.3,165000.0,7.9471,7.9471,7.9471,7.9471,165000.0
2008-05-14 14:25:00,11.3,11.31,11.3,11.31,285000.0,7.9471,7.9542,7.9471,7.9542,285000.0
2008-05-14 14:30:00,11.31,11.33,11.31,11.32,224400.0,7.9542,7.9682,7.9542,7.9612,224400.0
2008-05-14 14:35:00,11.33,11.33,11.3,11.31,229200.0,7.9682,7.9682,7.9471,7.9542,229200.0
2008-05-14 14:40:00,11.31,11.31,11.3,11.31,338400.0,7.9542,7.9542,7.9471,7.9542,338400.0
2008-05-14 14:45:00,11.31,11.31,11.3,11.31,189000.0,7.9542,7.9542,7.9471,7.9542,189000.0
2008-05-14 14:50:00,11.31,11.31,11.29,11.29,276600.0,7.9542,7.9542,7.9401,7.9401,276600.0
2008-05-14 14:55:00,11.29,11.31,11.29,11.3,540400.0,7.9401,7.9542,7.9401,7.9471,540400.0
2008-05-14 15:00:00,11.3,11.3,11.28,11.28,471400.0,7.9471,7.9471,7.9331,7.9331,471400.0
2008-05-14 15:05:00,11.28,11.28,11.24,11.25,505400.0,7.9331,7.9331,7.9049,7.912,505400.0
2008-05-14 15:10:00,11.25,11.28,11.25,11.28,330200.0,7.912,7.9331,7.912,7.9331,330200.0
2008-05-14 15:15:00,11.27,11.28,11.27,11.28,305200.0,7.926,7.9331,7.926,7.9331,305200.0
2008-05-14 15:20:00,11.28,11.28,11.24,11.25,475400.0,7.9331,7.9331,7.9049,7.912,475400.0
2008-05-14 15:25:00,11.25,11.27,11.24,11.27,478400.0,7.912,7.926,7.9049,7.926,478400.0
2008-05-14 15:30:00,11.27,11.27,11.25,11.25,316200.0,7.926,7.926,7.912,7.912,316200.0
2008-05-14 15:35:00,11.25,11.25,11.19,11.21,1057000.0,7.912,7.912,7.8698,7.8838,1057000.0
2008-05-14 15:40:00,11.21,11.22,11.17,11.17,614800.0,7.8838,7.8909,7.8557,7.8557,614800.0
2008-05-14 15:45:00,11.17,11.2,11.16,11.2,741400.0,7.8557,7.8768,7.8487,7.8768,741400.0
2008-05-14 15:50:00,11.2,11.2,11.18,11.2,1074000.0,7.8768,7.8768,7.8628,7.8768,1074000.0
2008-05-14 15:55:00,11.2,11.2,11.17,11.17,1159000.0,7.8768,7.8768,7.8557,7.8557,1159000.0
2008-05-15 09:30:00,11.13,11.13,11.02,11.05,723200.0,7.8276,7.8276,7.7502,7.7713,723200.0
2008-05-15 09:35:00,11.05,11.11,11.03,11.11,481400.0,7.7713,7.8135,7.7573,7.8135,481400.0
2008-05-15 09:40:00,11.11,11.15,11.08,11.08,285200.0,7.8135,7.8417,7.7924,7.7924,285200.0
2008-05-15 09:45:00,11.08,11.11,11.05,11.1,389800.0,7.7924,7.8135,7.7713,7.8065,389800.0
2008-05-15 09:50:00,11.1,11.1,11.03,11.05,589400.0,7.8065,7.8065,7.7573,7.7713,589400.0
2008-05-15 09:55:00,11.05,11.07,11.04,11.06,294400.0,7.7713,7.7854,7.7643,7.7784,294400.0
2008-05-15 10:00:00,11.06,11.1,11.04,11.04,546200.0,7.7784,7.8065,7.7643,7.7643,546200.0
2008-05-15 10:05:00,11.04,11.05,10.98,10.99,522600.0,7.7643,7.7713,7.7221,7.7291,522600.0
2008-05-15 10:10:00,11.0,11.02,10.99,10.99,365400.0,7.7362,7.7502,7.7291,7.7291,365400.0
2008-05-15 10:15:00,10.99,11.05,10.99,11.05,278400.0,7.7291,7.7713,7.7291,7.7713,278400.0
2008-05-15 10:20:00,11.05,11.09,11.04,11.05,563600.0,7.7713,7.7995,7.7643,7.7713,563600.0
2008-05-15 10:25:00,11.05,11.07,11.03,11.06,266000.0,7.7713,7.7854,7.7573,7.7784,266000.0
2008-05-15 10:30:00,11.06,11.09,11.05,11.07,274000.0,7.7784,7.7995,7.7713,7.7854,274000.0
2008-05-15 10:35:00,11.07,11.08,11.03,11.06,261000.0,7.7854,7.7924,7.7573,7.7784,261000.0
2008-05-15 10:40:00,11.06,11.09,11.04,11.04,263200.0,7.7784,7.7995,7.7643,7.7643,263200.0
2008-05-15 10:45:00,11.05,11.07,11.05,11.06,545000.0,7.7713,7.7854,7.7713,7.7784,545000.0
2008-05-15 10:50:00,11.06,11.07,11.06,11.07,179200.0,7.7784,7.7854,7.7784,7.7854,179200.0
2008-05-15 10:55:00,11.06,11.09,11.06,11.08,478000.0,7.7784,7.7995,7.7784,7.7924,478000.0
2008-05-15 11:00:00,11.08,11.12,11.07,11.12,437200.0,7.7924,7.8206,7.7854,7.8206,437200.0
2008-05-15 11:05:00,11.12,11.12,11.09,11.1,702600.0,7.8206,7.8206,7.7995,7.8065,702600.0
2008-05-15 11:10:00,11.1,11.12,11.09,11.12,223000.0,7.8065,7.8206,7.7995,7.8206,223000.0
2008-05-15 11:15:00,11.11,11.13,11.08,11.08,304200.0,7.8135,7.8276,7.7924,7.7924,304200.0
2008-05-15 11:20:00,11.09,11.11,11.08,11.1,355800.0,7.7995,7.8135,7.7924,7.8065,355800.0
2008-05-15 11:25:00,11.1,11.11,11.09,11.09,479000.0,7.8065,7.8135,7.7995,7.7995,479000.0
2008-05-15 11:30:00,11.1,11.1,11.09,11.09,440400.0,7.8065,7.8065,7.7995,7.7995,440400.0
2008-05-15 11:35:00,11.09,11.11,11.09,11.1,301200.0,7.7995,7.8135,7.7995,7.8065,301200.0
2008-05-15 11:40:00,11.1,11.1,11.08,11.09,197000.0,7.8065,7.8065,7.7924,7.7995,197000.0
2008-05-15 11:45:00,11.09,11.11,11.08,11.1,265800.0,7.7995,7.8135,7.7924,7.8065,265800.0
2008-05-15 11:50:00,11.1,11.11,11.09,11.1,270800.0,7.8065,7.8135,7.7995,7.8065,270800.0
2008-05-15 11:55:00,11.1,11.11,11.1,11.1,340800.0,7.8065,7.8135,7.8065,7.8065,340800.0
2008-05-15 12:00:00,11.1,11.11,11.1,11.11,986600.0,7.8065,7.8135,7.8065,7.8135,986600.0
2008-05-15 12:05:00,11.11,11.13,11.1,11.12,1355800.0,7.8135,7.8276,7.8065,7.8206,1355800.0
2008-05-15 12:10:00,11.13,11.18,11.12,11.17,612600.0,7.8276,7.8628,7.8206,7.8557,612600.0
2008-05-15 12:15:00,11.18,11.18,11.17,11.17,142600.0,7.8628,7.8628,7.8557,7.8557,142600.0
2008-05-15 12:20:00,11.17,11.19,11.15,11.17,505200.0,7.8557,7.8698,7.8417,7.8557,505200.0
2008-05-15 12:25:00,11.16,11.22,11.16,11.22,389200.0,7.8487,7.8909,7.8487,7.8909,389200.0
2008-05-15 12:30:00,11.21,11.24,11.2,11.2,807800.0,7.8838,7.9049,7.8768,7.8768,807800.0
2008-05-15 12:35:00,11.2,11.26,11.2,11.25,220200.0,7.8768,7.919,7.8768,7.912,220200.0
2008-05-15 12:40:00,11.25,11.28,11.25,11.26,358400.0,7.912,7.9331,7.912,7.919,358400.0
2008-05-15 12:45:00,11.27,11.27,11.24,11.27,368800.0,7.926,7.926,7.9049,7.926,368800.0
2008-05-15 12:50:00,11.27,11.28,11.27,11.28,237000.0,7.926,7.9331,7.926,7.9331,237000.0
2008-05-15 12:55:00,11.27,11.28,11.26,11.26,246800.0,7.926,7.9331,7.919,7.919,246800.0
2008-05-15 13:00:00,11.26,11.27,11.24,11.26,784200.0,7.919,7.926,7.9049,7.919,784200.0
2008-05-15 13:05:00,11.26,11.29,11.26,11.28,231800.0,7.919,7.9401,7.919,7.9331,231800.0
2008-05-15 13:10:00,11.28,11.28,11.26,11.28,150400.0,7.9331,7.9331,7.919,7.9331,150400.0
2008-05-15 13:15:00,11.28,11.29,11.26,11.26,125800.0,7.9331,7.9401,7.919,7.919,125800.0
2008-05-15 13:20:00,11.27,11.27,11.22,11.24,436200.0,7.926,7.926,7.8909,7.9049,436200.0
2008-05-15 13:25:00,11.24,11.27,11.24,11.25,214200.0,7.9049,7.926,7.9049,7.912,214200.0
2008-05-15 13:30:00,11.24,11.25,11.23,11.24,328800.0,7.9049,7.912,7.8979,7.9049,328800.0
2008-05-15 13:35:00,11.24,11.24,11.17,11.18,863800.0,7.9049,7.9049,7.8557,7.8628,863800.0
2008-05-15 13:40:00,11.17,11.2,11.15,11.19,422000.0,7.8557,7.8768,7.8417,7.8698,422000.0
2008-05-15 13:45:00,11.19,11.22,11.19,11.21,193400.0,7.8698,7.8909,7.8698,7.8838,193400.0
2008-05-15 13:50:00,11.21,11.21,11.17,11.18,336400.0,7.8838,7.8838,7.8557,7.8628,336400.0
2008-05-15 13:55:00,11.18,11.2,11.18,11.2,255000.0,7.8628,7.8768,7.8628,7.8768,255000.0
2008-05-15 14:00:00,11.2,11.2,11.19,11.19,523600.0,7.8768,7.8768,7.8698,7.8698,523600.0
2008-05-15 14:05:00,11.19,11.2,11.17,11.19,760600.0,7.8698,7.8768,7.8557,7.8698,760600.0
2008-05-15 14:10:00,11.19,11.2,11.18,11.2,412800.0,7.8698,7.8768,7.8628,7.8768,412800.0
2008-05-15 14:15:00,11.2,11.2,11.16,11.17,688000.0,7.8768,7.8768,7.8487,7.8557,688000.0
2008-05-15 14:20:00,11.17,11.19,11.17,11.19,1484200.0,7.8557,7.8698,7.8557,7.8698,1484200.0
2008-05-15 14:25:00,11.19,11.19,11.17,11.17,313800.0,7.8698,7.8698,7.8557,7.8557,313800.0
2008-05-15 14:30:00,11.17,11.19,11.17,11.18,402400.0,7.8557,7.8698,7.8557,7.8628,402400.0
2008-05-15 14:35:00,11.18,11.2,11.18,11.2,317200.0,7.8628,7.8768,7.8628,7.8768,317200.0
2008-05-15 14:40:00,11.2,11.22,11.2,11.22,192000.0,7.8768,7.8909,7.8768,7.8909,192000.0
2008-05-15 14:45:00,11.21,11.22,11.21,11.21,200000.0,7.8838,7.8909,7.8838,7.8838,200000.0
2008-05-15 14:50:00,11.2,11.24,11.2,11.23,206400.0,7.8768,7.9049,7.8768,7.8979,206400.0
2008-05-15 14:55:00,11.23,11.24,11.22,11.24,313400.0,7.8979,7.9049,7.8909,7.9049,313400.0
2008-05-15 15:00:00,11.24,11.24,11.22,11.23,137800.0,7.9049,7.9049,7.8909,7.8979,137800.0
2008-05-15 15:05:00,11.23,11.24,11.22,11.22,607800.0,7.8979,7.9049,7.8909,7.8909,607800.0
2008-05-15 15:10:00,11.22,11.23,11.21,11.22,663200.0,7.8909,7.8979,7.8838,7.8909,663200.0
2008-05-15 15:15:00,11.23,11.23,11.22,11.23,226600.0,7.8979,7.8979,7.8909,7.8979,226600.0
2008-05-15 15:20:00,11.23,11.23,11.22,11.22,471000.0,7.8979,7.8979,7.8909,7.8909,471000.0
2008-05-15 15:25:00,11.22,11.22,11.21,11.21,448000.0,7.8909,7.8909,7.8838,7.8838,448000.0
2008-05-15 15:30:00,11.21,11.22,11.19,11.22,555600.0,7.8838,7.8909,7.8698,7.8909,555600.0
2008-05-15 15:35:00,11.21,11.26,11.21,11.24,568000.0,7.8838,7.919,7.8838,7.9049,568000.0
2008-05-15 15:40:00,11.24,11.26,11.24,11.25,1285200.0,7.9049,7.919,7.9049,7.912,1285200.0
2008-05-15 15:45:00,11.25,11.26,11.24,11.25,1157800.0,7.912,7.919,7.9049,7.912,1157800.0
2008-05-15 15:50:00,11.25,11.25,11.23,11.24,1260600.0,7.912,7.912,7.8979,7.9049,1260600.0
2008-05-15 15:55:00,11.24,11.28,11.23,11.28,1796800.0,7.9049,7.9331,7.8979,7.9331,1796800.0
2008-05-16 09:30:00,11.28,11.29,11.18,11.22,5869000.0,7.9331,7.9401,7.8628,7.8909,5869000.0
2008-05-16 09:35:00,11.22,11.22,11.13,11.13,909600.0,7.8909,7.8909,7.8276,7.8276,909600.0
2008-05-16 09:40:00,11.13,11.15,11.09,11.11,840600.0,7.8276,7.8417,7.7995,7.8135,840600.0
2008-05-16 09:45:00,11.12,11.12,11.05,11.05,695200.0,7.8206,7.8206,7.7713,7.7713,695200.0
2008-05-16 09:50:00,11.05,11.11,11.04,11.08,1302200.0,7.7713,7.8135,7.7643,7.7924,1302200.0
2008-05-16 09:55:00,11.08,11.09,11.04,11.08,890200.0,7.7924,7.7995,7.7643,7.7924,890200.0
2008-05-16 10:00:00,11.08,11.11,11.06,11.08,615600.0,7.7924,7.8135,7.7784,7.7924,615600.0
2008-05-16 10:05:00,11.08,11.13,11.06,11.11,1415800.0,7.7924,7.8276,7.7784,7.8135,1415800.0
2008-05-16 10:10:00,11.1,11.11,11.06,11.07,1668200.0,7.8065,7.8135,7.7784,7.7854,1668200.0
2008-05-16 10:15:00,11.07,11.08,11.05,11.08,1553600.0,7.7854,7.7924,7.7713,7.7924,1553600.0
2008-05-16 10:20:00,11.08,11.1,11.06,11.1,1893800.0,7.7924,7.8065,7.7784,7.8065,1893800.0
2008-05-16 10:25:00,11.1,11.13,11.09,11.1,752600.0,7.8065,7.8276,7.7995,7.8065,752600.0
2008-05-16 10:30:00,11.1,11.12,11.08,11.12,1073600.0,7.8065,7.8206,7.7924,7.8206,1073600.0
2008-05-16 10:35:00,11.12,11.13,11.08,11.12,500200.0,7.8206,7.8276,7.7924,7.8206,500200.0
2008-05-16 10:40:00,11.12,11.13,11.11,11.13,676400.0,7.8206,7.8276,7.8135,7.8276,676400.0
2008-05-16 10:45:00,11.13,11.13,11.1,11.1,714400.0,7.8276,7.8276,7.8065,7.8065,714400.0
2008-05-16 10:50:00,11.1,11.11,11.06,11.06,412800.0,7.8065,7.8135,7.7784,7.7784,412800.0
2008-05-16 10:55:00,11.06,11.06,11.04,11.04,283400.0,7.7784,7.7784,7.7643,7.7643,283400.0
2008-05-16 11:00:00,11.04,11.04,11.0,11.03,1039400.0,7.7643,7.7643,7.7362,7.7573,1039400.0
2008-05-16 11:05:00,11.03,11.04,10.99,11.02,1780400.0,7.7573,7.7643,7.7291,7.7502,1780400.0
2008-05-16 11:10:00,11.01,11.02,10.99,11.0,744600.0,7.7432,7.7502,7.7291,7.7362,744600.0
2008-05-16 11:15:00,11.0,11.01,10.99,11.01,537400.0,7.7362,7.7432,7.7291,7.7432,537400.0
2008-05-16 11:20:00,11.01,11.01,10.99,11.01,271400.0,7.7432,7.7432,7.7291,7.7432,271400.0
2008-05-16 11:25:00,11.01,11.02,11.0,11.02,245200.0,7.7432,7.7502,7.7362,7.7502,245200.0
2008-05-16 11:30:00,11.02,11.03,11.01,11.03,237200.0,7.7502,7.7573,7.7432,7.7573,237200.0
2008-05-16 11:35:00,11.03,11.05,11.02,11.03,811600.0,7.7573,7.7713,7.7502,7.7573,811600.0
2008-05-16 11:40:00,11.03,11.04,11.02,11.03,162400.0,7.7573,7.7643,7.7502,7.7573,162400.0
2008-05-16 11:45:00,11.03,11.06,11.03,11.06,114800.0,7.7573,7.7784,7.7573,7.7784,114800.0
2008-05-16 11:50:00,11.06,11.06,11.06,11.06,137400.0,7.7784,7.7784,7.7784,7.7784,137400.0
2008-05-16 11:55:00,11.06,11.06,11.06,11.06,155600.0,7.7784,7.7784,7.7784,7.7784,155600.0
2008-05-16 12:00:00,11.06,11.06,11.04,11.04,178600.0,7.7784,7.7784,7.7643,7.7643,178600.0
2008-05-16 12:05:00,11.04,11.04,11.03,11.03,221600.0,7.7643,7.7643,7.7573,7.7573,221600.0
2008-05-16 12:10:00,11.03,11.06,11.03,11.06,276000.0,7.7573,7.7784,7.7573,7.7784,276000.0
2008-05-16 12:15:00,11.06,11.09,11.06,11.08,516800.0,7.7784,7.7995,7.7784,7.7924,516800.0
2008-05-16 12:20:00,11.08,11.09,11.06,11.07,310600.0,7.7924,7.7995,7.7784,7.7854,310600.0
2008-05-16 12:25:00,11.07,11.1,11.06,11.1,218800.0,7.7854,7.8065,7.7784,7.8065,218800.0
2008-05-16 12:30:00,11.1,11.13,11.09,11.09,660000.0,7.8065,7.8276,7.7995,7.7995,660000.0
2008-05-16 12:35:00,11.09,11.1,11.08,11.1,163600.0,7.7995,7.8065,7.7924,7.8065,163600.0
2008-05-16 12:40:00,11.1,11.12,11.1,11.11,126200.0,7.8065,7.8206,7.8065,7.8135,126200.0
2008-05-16 12:45:00,11.12,11.12,11.11,11.11,302600.0,7.8206,7.8206,7.8135,7.8135,302600.0
2008-05-16 12:50:00,11.11,11.12,11.11,11.12,142200.0,7.8135,7.8206,7.8135,7.8206,142200.0
2008-05-16 12:55:00,11.12,11.12,11.09,11.1,670000.0,7.8206,7.8206,7.7995,7.8065,670000.0
2008-05-16 13:00:00,11.1,11.11,11.09,11.11,129400.0,7.8065,7.8135,7.7995,7.8135,129400.0
2008-05-16 13:05:00,11.11,11.11,11.1,11.11,215200.0,7.8135,7.8135,7.8065,7.8135,215200.0
2008-05-16 13:10:00,11.11,11.12,11.11,11.12,1454000.0,7.8135,7.8206,7.8135,7.8206,1454000.0
2008-05-16 13:15:00,11.11,11.12,11.1,11.11,252800.0,7.8135,7.8206,7.8065,7.8135,252800.0
2008-05-16 13:20:00,11.1,11.12,11.1,11.12,419200.0,7.8065,7.8206,7.8065,7.8206,419200.0
2008-05-16 13:25:00,11.12,11.12,11.09,11.09,411800.0,7.8206,7.8206,7.7995,7.7995,411800.0
2008-05-16 13:30:00,11.09,11.09,11.08,11.08,100800.0,7.7995,7.7995,7.7924,7.7924,100800.0
2008-05-16 13:35:00,11.09,11.09,11.05,11.06,403600.0,7.7995,7.7995,7.7713,7.7784,403600.0
2008-05-16 13:40:00,11.06,11.06,11.05,11.05,530200.0,7.7784,7.7784,7.7713,7.7713,530200.0
2008-05-16 13:45:00,11.05,11.05,11.04,11.04,185400.0,7.7713,7.7713,7.7643,7.7643,185400.0
2008-05-16 13:50:00,11.04,11.06,11.04,11.05,515400.0,7.7643,7.7784,7.7643,7.7713,515400.0
2008-05-16 13:55:00,11.05,11.08,11.04,11.07,512800.0,7.7713,7.7924,7.7643,7.7854,512800.0
2008-05-16 14:00:00,11.06,11.07,11.06,11.06,185800.0,7.7784,7.7854,7.7784,7.7784,185800.0
2008-05-16 14:05:00,11.06,11.06,11.05,11.06,191000.0,7.7784,7.7784,7.7713,7.7784,191000.0
2008-05-16 14:10:00,11.06,11.06,11.05,11.06,286200.0,7.7784,7.7784,7.7713,7.7784,286200.0
2008-05-16 14:15:00,11.06,11.06,11.05,11.06,285600.0,7.7784,7.7784,7.7713,7.7784,285600.0
2008-05-16 14:20:00,11.06,11.07,11.06,11.07,138600.0,7.7784,7.7854,7.7784,7.7854,138600.0
2008-05-16 14:25:00,11.06,11.07,11.06,11.06,280200.0,7.7784,7.7854,7.7784,7.7784,280200.0
2008-05-16 14:30:00,11.06,11.06,11.06,11.06,180200.0,7.7784,7.7784,7.7784,7.7784,180200.0
2008-05-16 14:35:00,11.06,11.06,11.06,11.06,125800.0,7.7784,7.7784,7.7784,7.7784,125800.0
2008-05-16 14:40:00,11.06,11.06,11.06,11.06,99800.0,7.7784,7.7784,7.7784,7.7784,99800.0
2008-05-16 14:45:00,11.06,11.07,11.06,11.06,279400.0,7.7784,7.7854,7.7784,7.7784,279400.0
2008-05-16 14:50:00,11.06,11.08,11.06,11.07,100400.0,7.7784,7.7924,7.7784,7.7854,100400.0
2008-05-16 14:55:00,11.08,11.1,11.07,11.09,698200.0,7.7924,7.8065,7.7854,7.7995,698200.0
2008-05-16 15:00:00,11.09,11.09,11.05,11.06,402600.0,7.7995,7.7995,7.7713,7.7784,402600.0
2008-05-16 15:05:00,11.06,11.08,11.06,11.08,268000.0,7.7784,7.7924,7.7784,7.7924,268000.0
2008-05-16 15:10:00,11.08,11.09,11.06,11.06,502200.0,7.7924,7.7995,7.7784,7.7784,502200.0
2008-05-16 15:15:00,11.06,11.08,11.06,11.07,328200.0,7.7784,7.7924,7.7784,7.7854,328200.0
2008-05-16 15:20:00,11.07,11.08,11.06,11.08,235400.0,7.7854,7.7924,7.7784,7.7924,235400.0
2008-05-16 15:25:00,11.08,11.09,11.06,11.08,889200.0,7.7924,7.7995,7.7784,7.7924,889200.0
2008-05-16 15:30:00,11.08,11.08,11.04,11.06,931000.0,7.7924,7.7924,7.7643,7.7784,931000.0
2008-05-16 15:35:00,11.06,11.09,11.06,11.08,1029600.0,7.7784,7.7995,7.7784,7.7924,1029600.0
2008-05-16 15:40:00,11.08,11.09,11.06,11.07,1551200.0,7.7924,7.7995,7.7784,7.7854,1551200.0
2008-05-16 15:45:00,11.06,11.06,11.05,11.06,907400.0,7.7784,7.7784,7.7713,7.7784,907400.0
2008-05-16 15:50:00,11.06,11.06,11.05,11.06,1279000.0,7.7784,7.7784,7.7713,7.7784,1279000.0
2008-05-16 15:55:00,11.06,11.06,11.05,11.06,1167000.0,7.7784,7.7784,7.7713,7.7784,1167000.0
2008-05-19 09:30:00,11.08,11.09,10.96,11.04,405200.0,7.7924,7.7995,7.708,7.7643,405200.0
2008-05-19 09:35:00,11.05,11.07,11.03,11.04,341200.0,7.7713,7.7854,7.7573,7.7643,341200.0
2008-05-19 09:40:00,11.04,11.05,11.03,11.03,253400.0,7.7643,7.7713,7.7573,7.7573,253400.0
2008-05-19 09:45:00,11.03,11.07,11.03,11.05,321800.0,7.7573,7.7854,7.7573,7.7713,321800.0
2008-05-19 09:50:00,11.06,11.09,11.04,11.08,675200.0,7.7784,7.7995,7.7643,7.7924,675200.0
2008-05-19 09:55:00,11.08,11.13,11.07,11.13,377200.0,7.7924,7.8276,7.7854,7.8276,377200.0
2008-05-19 10:00:00,11.13,11.15,11.12,11.13,377600.0,7.8276,7.8417,7.8206,7.8276,377600.0
2008-05-19 10:05:00,11.13,11.17,11.12,11.17,336600.0,7.8276,7.8557,7.8206,7.8557,336600.0
2008-05-19 10:10:00,11.17,11.17,11.13,11.15,200600.0,7.8557,7.8557,7.8276,7.8417,200600.0
2008-05-19 10:15:00,11.15,11.15,11.11,11.12,233800.0,7.8417,7.8417,7.8135,7.8206,233800.0
2008-05-19 10:20:00,11.11,11.12,11.1,11.11,349600.0,7.8135,7.8206,7.8065,7.8135,349600.0
2008-05-19 10:25:00,11.11,11.13,11.11,11.11,231200.0,7.8135,7.8276,7.8135,7.8135,231200.0
2008-05-19 10:30:00,11.11,11.13,11.11,11.13,378600.0,7.8135,7.8276,7.8135,7.8276,378600.0
2008-05-19 10:35:00,11.13,11.15,11.13,11.15,226200.0,7.8276,7.8417,7.8276,7.8417,226200.0
2008-05-19 10:40:00,11.15,11.15,11.11,11.11,423800.0,7.8417,7.8417,7.8135,7.8135,423800.0
2008-05-19 10:45:00,11.11,11.13,11.11,11.12,229400.0,7.8135,7.8276,7.8135,7.8206,229400.0
2008-05-19 10:50:00,11.12,11.13,11.11,11.11,357200.0,7.8206,7.8276,7.8135,7.8135,357200.0
2008-05-19 10:55:00,11.11,11.11,11.11,11.11,174800.0,7.8135,7.8135,7.8135,7.8135,174800.0
2008-05-19 11:00:00,11.11,11.12,11.1,11.12,274400.0,7.8135,7.8206,7.8065,7.8206,274400.0
2008-05-19 11:05:00,11.12,11.12,11.11,11.11,261400.0,7.8206,7.8206,7.8135,7.8135,261400.0
2008-05-19 11:10:00,11.11,11.13,11.11,11.13,154800.0,7.8135,7.8276,7.8135,7.8276,154800.0
2008-05-19 11:15:00,11.13,11.15,11.12,11.13,407600.0,7.8276,7.8417,7.8206,7.8276,407600.0
2008-05-19 11:20:00,11.13,11.16,11.13,11.16,340000.0,7.8276,7.8487,7.8276,7.8487,340000.0
2008-05-19 11:25:00,11.16,11.16,11.14,11.14,357400.0,7.8487,7.8487,7.8346,7.8346,357400.0
2008-05-19 11:30:00,11.15,11.15,11.14,11.15,98800.0,7.8417,7.8417,7.8346,7.8417,98800.0
2008-05-19 11:35:00,11.14,11.15,11.13,11.14,191600.0,7.8346,7.8417,7.8276,7.8346,191600.0
2008-05-19 11:40:00,11.14,11.16,11.13,11.16,335200.0,7.8346,7.8487,7.8276,7.8487,335200.0
2008-05-19 11:45:00,11.16,11.16,11.15,11.16,255400.0,7.8487,7.8487,7.8417,7.8487,255400.0
2008-05-19 11:50:00,11.15,11.16,11.15,11.15,179400.0,7.8417,7.8487,7.8417,7.8417,179400.0
2008-05-19 11:55:00,11.15,11.15,11.13,11.14,214400.0,7.8417,7.8417,7.8276,7.8346,214400.0
2008-05-19 12:00:00,11.13,11.14,11.12,11.13,309200.0,7.8276,7.8346,7.8206,7.8276,309200.0
2008-05-19 12:05:00,11.13,11.13,11.13,11.13,103400.0,7.8276,7.8276,7.8276,7.8276,103400.0
2008-05-19 12:10:00,11.13,11.14,11.13,11.13,102400.0,7.8276,7.8346,7.8276,7.8276,102400.0
2008-05-19 12:15:00,11.13,11.13,11.13,11.13,187400.0,7.8276,7.8276,7.8276,7.8276,187400.0
2008-05-19 12:20:00,11.13,11.13,11.12,11.13,178200.0,7.8276,7.8276,7.8206,7.8276,178200.0
2008-05-19 12:25:00,11.13,11.13,11.12,11.13,155200.0,7.8276,7.8276,7.8206,7.8276,155200.0
2008-05-19 12:30:00,11.13,11.14,11.13,11.13,256000.0,7.8276,7.8346,7.8276,7.8276,256000.0
2008-05-19 12:35:00,11.13,11.13,11.12,11.13,202800.0,7.8276,7.8276,7.8206,7.8276,202800.0
2008-05-19 12:40:00,11.12,11.13,11.12,11.13,178800.0,7.8206,7.8276,7.8206,7.8276,178800.0
2008-05-19 12:45:00,11.13,11.13,11.13,11.13,102200.0,7.8276,7.8276,7.8276,7.8276,102200.0
2008-05-19 12:50:00,11.13,11.13,11.12,11.13,130200.0,7.8276,7.8276,7.8206,7.8276,130200.0
2008-05-19 12:55:00,11.13,11.13,11.12,11.13,306800.0,7.8276,7.8276,7.8206,7.8276,306800.0
2008-05-19 13:00:00,11.13,11.13,11.12,11.13,144400.0,7.8276,7.8276,7.8206,7.8276,144400.0
2008-05-19 13:05:00,11.13,11.14,11.13,11.13,137400.0,7.8276,7.8346,7.8276,7.8276,137400.0
2008-05-19 13:10:00,11.13,11.14,11.13,11.13,307200.0,7.8276,7.8346,7.8276,7.8276,307200.0
2008-05-19 13:15:00,11.13,11.15,11.13,11.15,157000.0,7.8276,7.8417,7.8276,7.8417,157000.0
2008-05-19 13:20:00,11.15,11.15,11.13,11.14,626000.0,7.8417,7.8417,7.8276,7.8346,626000.0
2008-05-19 13:25:00,11.14,11.15,11.14,11.15,419000.0,7.8346,7.8417,7.8346,7.8417,419000.0
2008-05-19 13:30:00,11.15,11.15,11.14,11.14,211400.0,7.8417,7.8417,7.8346,7.8346,211400.0
2008-05-19 13:35:00,11.15,11.15,11.14,11.14,68600.0,7.8417,7.8417,7.8346,7.8346,68600.0
2008-05-19 13:40:00,11.14,11.15,11.14,11.15,190800.0,7.8346,7.8417,7.8346,7.8417,190800.0
2008-05-19 13:45:00,11.15,11.15,11.15,11.15,129600.0,7.8417,7.8417,7.8417,7.8417,129600.0
2008-05-19 13:50:00,11.15,11.15,11.14,11.14,311200.0,7.8417,7.8417,7.8346,7.8346,311200.0
2008-05-19 13:55:00,11.14,11.15,11.11,11.11,453400.0,7.8346,7.8417,7.8135,7.8135,453400.0
2008-05-19 14:00:00,11.11,11.12,11.1,11.1,825400.0,7.8135,7.8206,7.8065,7.8065,825400.0
2008-05-19 14:05:00,11.1,11.13,11.1,11.11,932000.0,7.8065,7.8276,7.8065,7.8135,932000.0
2008-05-19 14:10:00,11.11,11.11,11.08,11.11,284000.0,7.8135,7.8135,7.7924,7.8135,284000.0
2008-05-19 14:15:00,11.11,11.11,11.04,11.06,1080600.0,7.8135,7.8135,7.7643,7.7784,1080600.0
2008-05-19 14:20:00,11.06,11.06,11.04,11.05,358400.0,7.7784,7.7784,7.7643,7.7713,358400.0
2008-05-19 14:25:00,11.05,11.06,11.01,11.04,450800.0,7.7713,7.7784,7.7432,7.7643,450800.0
2008-05-19 14:30:00,11.04,11.06,11.04,11.05,250200.0,7.7643,7.7784,7.7643,7.7713,250200.0
2008-05-19 14:35:00,11.04,11.08,11.04,11.08,281400.0,7.7643,7.7924,7.7643,7.7924,281400.0
2008-05-19 14:40:00,11.08,11.09,11.07,11.09,163000.0,7.7924,7.7995,7.7854,7.7995,163000.0
2008-05-19 14:45:00,11.09,11.1,11.08,11.08,159000.0,7.7995,7.8065,7.7924,7.7924,159000.0
2008-05-19 14:50:00,11.09,11.13,11.09,11.13,261600.0,7.7995,7.8276,7.7995,7.8276,261600.0
2008-05-19 14:55:00,11.13,11.13,11.1,11.11,376000.0,7.8276,7.8276,7.8065,7.8135,376000.0
2008-05-19 15:00:00,11.11,11.11,11.08,11.08,418000.0,7.8135,7.8135,7.7924,7.7924,418000.0
2008-05-19 15:05:00,11.08,11.09,11.06,11.06,424400.0,7.7924,7.7995,7.7784,7.7784,424400.0
2008-05-19 15:10:00,11.07,11.08,11.06,11.08,252200.0,7.7854,7.7924,7.7784,7.7924,252200.0
2008-05-19 15:15:00,11.08,11.08,11.06,11.06,384000.0,7.7924,7.7924,7.7784,7.7784,384000.0
2008-05-19 15:20:00,11.06,11.08,11.06,11.06,174200.0,7.7784,7.7924,7.7784,7.7784,174200.0
2008-05-19 15:25:00,11.06,11.06,11.05,11.06,513000.0,7.7784,7.7784,7.7713,7.7784,513000.0
2008-05-19 15:30:00,11.05,11.06,10.99,11.03,754600.0,7.7713,7.7784,7.7291,7.7573,754600.0
2008-05-19 15:35:00,11.02,11.02,10.97,10.97,1386200.0,7.7502,7.7502,7.7151,7.7151,1386200.0
2008-05-19 15:40:00,10.97,11.02,10.97,11.02,742600.0,7.7151,7.7502,7.7151,7.7502,742600.0
2008-05-19 15:45:00,11.02,11.02,11.01,11.02,617600.0,7.7502,7.7502,7.7432,7.7502,617600.0
2008-05-19 15:50:00,11.02,11.05,11.01,11.04,722800.0,7.7502,7.7713,7.7432,7.7643,722800.0
2008-05-19 15:55:00,11.04,11.06,11.04,11.04,685400.0,7.7643,7.7784,7.7643,7.7643,685400.0
2008-05-20 09:30:00,11.07,11.07,10.97,10.97,636000.0,7.7854,7.7854,7.7151,7.7151,636000.0
2008-05-20 09:35:00,10.97,11.03,10.97,10.99,484000.0,7.7151,7.7573,7.7151,7.7291,484000.0
2008-05-20 09:40:00,10.99,11.03,10.97,11.0,530000.0,7.7291,7.7573,7.7151,7.7362,530000.0
2008-05-20 09:45:00,11.01,11.02,10.99,11.01,466600.0,7.7432,7.7502,7.7291,7.7432,466600.0
2008-05-20 09:50:00,11.01,11.02,10.99,11.0,438200.0,7.7432,7.7502,7.7291,7.7362,438200.0
2008-05-20 09:55:00,11.0,11.03,11.0,11.01,314400.0,7.7362,7.7573,7.7362,7.7432,314400.0
2008-05-20 10:00:00,11.01,11.05,10.99,11.03,377200.0,7.7432,7.7713,7.7291,7.7573,377200.0
2008-05-20 10:05:00,11.03,11.04,11.01,11.02,338000.0,7.7573,7.7643,7.7432,7.7502,338000.0
2008-05-20 10:10:00,11.02,11.06,10.99,11.05,501400.0,7.7502,7.7784,7.7291,7.7713,501400.0
2008-05-20 10:15:00,11.05,11.06,11.02,11.05,607000.0,7.7713,7.7784,7.7502,7.7713,607000.0
2008-05-20 10:20:00,11.05,11.06,11.03,11.05,207000.0,7.7713,7.7784,7.7573,7.7713,207000.0
2008-05-20 10:25:00,11.05,11.08,11.04,11.06,284200.0,7.7713,7.7924,7.7643,7.7784,284200.0
2008-05-20 10:30:00,11.06,11.06,11.05,11.05,193200.0,7.7784,7.7784,7.7713,7.7713,193200.0
2008-05-20 10:35:00,11.05,11.05,11.01,11.03,387200.0,7.7713,7.7713,7.7432,7.7573,387200.0
2008-05-20 10:40:00,11.03,11.04,11.01,11.04,282000.0,7.7573,7.7643,7.7432,7.7643,282000.0
2008-05-20 10:45:00,11.04,11.06,11.03,11.06,139800.0,7.7643,7.7784,7.7573,7.7784,139800.0
2008-05-20 10:50:00,11.06,11.07,11.03,11.04,165600.0,7.7784,7.7854,7.7573,7.7643,165600.0
2008-05-20 10:55:00,11.04,11.06,11.03,11.06,152600.0,7.7643,7.7784,7.7573,7.7784,152600.0
2008-05-20 11:00:00,11.06,11.06,11.02,11.03,161000.0,7.7784,7.7784,7.7502,7.7573,161000.0
2008-05-20 11:05:00,11.03,11.03,10.99,11.01,384200.0,7.7573,7.7573,7.7291,7.7432,384200.0
2008-05-20 11:10:00,11.01,11.03,10.99,10.99,295200.0,7.7432,7.7573,7.7291,7.7291,295200.0
2008-05-20 11:15:00,10.99,10.99,10.97,10.97,379200.0,7.7291,7.7291,7.7151,7.7151,379200.0
2008-05-20 11:20:00,10.97,10.97,10.96,10.96,178600.0,7.7151,7.7151,7.708,7.708,178600.0
2008-05-20 11:25:00,10.96,10.97,10.96,10.97,186000.0,7.708,7.7151,7.708,7.7151,186000.0
2008-05-20 11:30:00,10.97,10.97,10.96,10.96,287800.0,7.7151,7.7151,7.708,7.708,287800.0
2008-05-20 11:35:00,10.96,10.97,10.94,10.97,208600.0,7.708,7.7151,7.694,7.7151,208600.0
2008-05-20 11:40:00,10.97,10.97,10.96,10.97,165400.0,7.7151,7.7151,7.708,7.7151,165400.0
2008-05-20 11:45:00,10.97,10.97,10.94,10.95,525400.0,7.7151,7.7151,7.694,7.701,525400.0
2008-05-20 11:50:00,10.95,10.97,10.95,10.97,405400.0,7.701,7.7151,7.701,7.7151,405400.0
2008-05-20 11:55:00,10.97,10.97,10.97,10.97,64000.0,7.7151,7.7151,7.7151,7.7151,64000.0
2008-05-20 12:00:00,10.97,11.01,10.97,11.0,265000.0,7.7151,7.7432,7.7151,7.7362,265000.0
2008-05-20 12:05:00,11.0,11.02,11.0,11.01,222000.0,7.7362,7.7502,7.7362,7.7432,222000.0
2008-05-20 12:10:00,11.01,11.02,11.0,11.0,306000.0,7.7432,7.7502,7.7362,7.7362,306000.0
2008-05-20 12:15:00,11.0,11.01,11.0,11.0,137400.0,7.7362,7.7432,7.7362,7.7362,137400.0
2008-05-20 12:20:00,11.0,11.03,11.0,11.02,212800.0,7.7362,7.7573,7.7362,7.7502,212800.0
2008-05-20 12:25:00,11.02,11.02,11.0,11.01,161600.0,7.7502,7.7502,7.7362,7.7432,161600.0
2008-05-20 12:30:00,11.01,11.01,11.0,11.01,103200.0,7.7432,7.7432,7.7362,7.7432,103200.0
2008-05-20 12:35:00,11.01,11.04,11.01,11.02,161000.0,7.7432,7.7643,7.7432,7.7502,161000.0
2008-05-20 12:40:00,11.03,11.03,11.0,11.0,113400.0,7.7573,7.7573,7.7362,7.7362,113400.0
2008-05-20 12:45:00,11.01,11.02,11.0,11.02,250800.0,7.7432,7.7502,7.7362,7.7502,250800.0
2008-05-20 12:50:00,11.02,11.03,11.01,11.01,266600.0,7.7502,7.7573,7.7432,7.7432,266600.0
2008-05-20 12:55:00,11.01,11.01,11.0,11.0,166200.0,7.7432,7.7432,7.7362,7.7362,166200.0
2008-05-20 13:00:00,11.0,11.01,11.0,11.0,71400.0,7.7362,7.7432,7.7362,7.7362,71400.0
2008-05-20 13:05:00,11.0,11.03,11.0,11.01,222200.0,7.7362,7.7573,7.7362,7.7432,222200.0
2008-05-20 13:10:00,11.01,11.03,11.01,11.03,63600.0,7.7432,7.7573,7.7432,7.7573,63600.0
2008-05-20 13:15:00,11.03,11.05,11.02,11.05,287400.0,7.7573,7.7713,7.7502,7.7713,287400.0
2008-05-20 13:20:00,11.05,11.05,11.01,11.03,433000.0,7.7713,7.7713,7.7432,7.7573,433000.0
2008-05-20 13:25:00,11.03,11.04,11.03,11.04,390600.0,7.7573,7.7643,7.7573,7.7643,390600.0
2008-05-20 13:30:00,11.03,11.04,11.02,11.03,405600.0,7.7573,7.7643,7.7502,7.7573,405600.0
2008-05-20 13:35:00,11.03,11.04,11.02,11.03,321000.0,7.7573,7.7643,7.7502,7.7573,321000.0
2008-05-20 13:40:00,11.02,11.04,11.01,11.04,284000.0,7.7502,7.7643,7.7432,7.7643,284000.0
2008-05-20 13:45:00,11.03,11.04,11.03,11.04,261200.0,7.7573,7.7643,7.7573,7.7643,261200.0
2008-05-20 13:50:00,11.04,11.05,11.02,11.02,307600.0,7.7643,7.7713,7.7502,7.7502,307600.0
2008-05-20 13:55:00,11.02,11.02,10.99,10.99,291000.0,7.7502,7.7502,7.7291,7.7291,291000.0
2008-05-20 14:00:00,10.99,11.01,10.99,11.01,233200.0,7.7291,7.7432,7.7291,7.7432,233200.0
2008-05-20 14:05:00,11.01,11.02,10.99,11.0,314200.0,7.7432,7.7502,7.7291,7.7362,314200.0
2008-05-20 14:10:00,11.0,11.02,10.99,10.99,1059200.0,7.7362,7.7502,7.7291,7.7291,1059200.0
2008-05-20 14:15:00,10.99,10.99,10.96,10.97,700600.0,7.7291,7.7291,7.708,7.7151,700600.0
2008-05-20 14:20:00,10.97,10.99,10.96,10.97,228600.0,7.7151,7.7291,7.708,7.7151,228600.0
2008-05-20 14:25:00,10.97,10.98,10.96,10.96,148000.0,7.7151,7.7221,7.708,7.708,148000.0
2008-05-20 14:30:00,10.96,10.99,10.96,10.99,138600.0,7.708,7.7291,7.708,7.7291,138600.0
2008-05-20 14:35:00,10.99,10.99,10.99,10.99,89000.0,7.7291,7.7291,7.7291,7.7291,89000.0
2008-05-20 14:40:00,10.99,10.99,10.98,10.99,261000.0,7.7291,7.7291,7.7221,7.7291,261000.0
2008-05-20 14:45:00,10.99,10.99,10.97,10.97,159200.0,7.7291,7.7291,7.7151,7.7151,159200.0
2008-05-20 14:50:00,10.98,10.99,10.97,10.99,144200.0,7.7221,7.7291,7.7151,7.7291,144200.0
2008-05-20 14:55:00,10.99,11.0,10.98,10.99,202000.0,7.7291,7.7362,7.7221,7.7291,202000.0
2008-05-20 15:00:00,10.99,11.01,10.97,10.99,324000.0,7.7291,7.7432,7.7151,7.7291,324000.0
2008-05-20 15:05:00,10.99,11.02,10.99,11.01,357600.0,7.7291,7.7502,7.7291,7.7432,357600.0
2008-05-20 15:10:00,11.02,11.03,11.01,11.02,180400.0,7.7502,7.7573,7.7432,7.7502,180400.0
2008-05-20 15:15:00,11.02,11.05,11.02,11.05,727200.0,7.7502,7.7713,7.7502,7.7713,727200.0
2008-05-20 15:20:00,11.05,11.05,11.03,11.04,495800.0,7.7713,7.7713,7.7573,7.7643,495800.0
2008-05-20 15:25:00,11.04,11.04,11.03,11.03,170400.0,7.7643,7.7643,7.7573,7.7573,170400.0
2008-05-20 15:30:00,11.03,11.03,10.99,10.99,631200.0,7.7573,7.7573,7.7291,7.7291,631200.0
2008-05-20 15:35:00,10.99,10.99,10.96,10.96,1046200.0,7.7291,7.7291,7.708,7.708,1046200.0
2008-05-20 15:40:00,10.96,10.97,10.95,10.97,516200.0,7.708,7.7151,7.701,7.7151,516200.0
2008-05-20 15:45:00,10.97,10.98,10.97,10.97,663000.0,7.7151,7.7221,7.7151,7.7151,663000.0
2008-05-20 15:50:00,10.97,10.98,10.96,10.97,1379000.0,7.7151,7.7221,7.708,7.7151,1379000.0
2008-05-20 15:55:00,10.98,10.99,10.96,10.97,1339600.0,7.7221,7.7291,7.708,7.7151,1339600.0
2008-05-21 09:30:00,10.94,11.02,10.94,10.98,443200.0,7.694,7.7502,7.694,7.7221,443200.0
2008-05-21 09:35:00,10.97,11.02,10.94,11.02,430200.0,7.7151,7.7502,7.694,7.7502,430200.0
2008-05-21 09:40:00,11.02,11.03,10.96,10.96,256400.0,7.7502,7.7573,7.708,7.708,256400.0
2008-05-21 09:45:00,10.96,10.97,10.92,10.94,184400.0,7.708,7.7151,7.6799,7.694,184400.0
2008-05-21 09:50:00,10.94,10.97,10.93,10.97,130000.0,7.694,7.7151,7.6869,7.7151,130000.0
2008-05-21 09:55:00,10.96,10.99,10.95,10.95,107600.0,7.708,7.7291,7.701,7.701,107600.0
2008-05-21 10:00:00,10.95,11.01,10.94,11.0,237400.0,7.701,7.7432,7.694,7.7362,237400.0
2008-05-21 10:05:00,11.0,11.01,10.97,10.97,343200.0,7.7362,7.7432,7.7151,7.7151,343200.0
2008-05-21 10:10:00,10.97,10.97,10.96,10.96,477000.0,7.7151,7.7151,7.708,7.708,477000.0
2008-05-21 10:15:00,10.96,10.97,10.92,10.97,264800.0,7.708,7.7151,7.6799,7.7151,264800.0
2008-05-21 10:20:00,10.97,11.0,10.97,10.99,487800.0,7.7151,7.7362,7.7151,7.7291,487800.0
2008-05-21 10:25:00,10.99,11.01,10.97,10.98,389200.0,7.7291,7.7432,7.7151,7.7221,389200.0
2008-05-21 10:30:00,10.97,11.0,10.94,11.0,603200.0,7.7151,7.7362,7.694,7.7362,603200.0
2008-05-21 10:35:00,10.99,10.99,10.95,10.97,440400.0,7.7291,7.7291,7.701,7.7151,440400.0
2008-05-21 10:40:00,10.97,11.0,10.97,10.99,305800.0,7.7151,7.7362,7.7151,7.7291,305800.0
2008-05-21 10:45:00,10.99,11.0,10.97,10.97,204000.0,7.7291,7.7362,7.7151,7.7151,204000.0
2008-05-21 10:50:00,10.97,10.97,10.92,10.94,254200.0,7.7151,7.7151,7.6799,7.694,254200.0
2008-05-21 10:55:00,10.94,10.95,10.9,10.92,388200.0,7.694,7.701,7.6658,7.6799,388200.0
2008-05-21 11:00:00,10.92,10.92,10.88,10.88,680000.0,7.6799,7.6799,7.6518,7.6518,680000.0
2008-05-21 11:05:00,10.88,10.88,10.86,10.87,268800.0,7.6518,7.6518,7.6377,7.6447,268800.0
2008-05-21 11:10:00,10.87,10.9,10.87,10.9,288600.0,7.6447,7.6658,7.6447,7.6658,288600.0
2008-05-21 11:15:00,10.9,10.92,10.9,10.9,206600.0,7.6658,7.6799,7.6658,7.6658,206600.0
2008-05-21 11:20:00,10.9,10.9,10.89,10.9,79400.0,7.6658,7.6658,7.6588,7.6658,79400.0
2008-05-21 11:25:00,10.9,10.93,10.9,10.92,159200.0,7.6658,7.6869,7.6658,7.6799,159200.0
2008-05-21 11:30:00,10.92,10.92,10.88,10.89,190600.0,7.6799,7.6799,7.6518,7.6588,190600.0
2008-05-21 11:35:00,10.89,10.9,10.89,10.9,132600.0,7.6588,7.6658,7.6588,7.6658,132600.0
2008-05-21 11:40:00,10.9,10.9,10.88,10.89,634000.0,7.6658,7.6658,7.6518,7.6588,634000.0
2008-05-21 11:45:00,10.88,10.9,10.88,10.89,242000.0,7.6518,7.6658,7.6518,7.6588,242000.0
2008-05-21 11:50:00,10.9,10.9,10.89,10.9,210600.0,7.6658,7.6658,7.6588,7.6658,210600.0
2008-05-21 11:55:00,10.9,10.9,10.88,10.88,135000.0,7.6658,7.6658,7.6518,7.6518,135000.0
2008-05-21 12:00:00,10.88,10.9,10.88,10.88,416400.0,7.6518,7.6658,7.6518,7.6518,416400.0
2008-05-21 12:05:00,10.88,10.89,10.88,10.88,364400.0,7.6518,7.6588,7.6518,7.6518,364400.0
2008-05-21 12:10:00,10.88,10.9,10.88,10.89,545800.0,7.6518,7.6658,7.6518,7.6588,545800.0
2008-05-21 12:15:00,10.9,10.9,10.89,10.9,56800.0,7.6658,7.6658,7.6588,7.6658,56800.0
2008-05-21 12:20:00,10.9,10.9,10.9,10.9,112600.0,7.6658,7.6658,7.6658,7.6658,112600.0
2008-05-21 12:25:00,10.9,10.92,10.89,10.92,251400.0,7.6658,7.6799,7.6588,7.6799,251400.0
2008-05-21 12:30:00,10.93,10.93,10.91,10.91,68400.0,7.6869,7.6869,7.6729,7.6729,68400.0
2008-05-21 12:35:00,10.91,10.92,10.9,10.9,69600.0,7.6729,7.6799,7.6658,7.6658,69600.0
2008-05-21 12:40:00,10.9,10.95,10.9,10.95,227800.0,7.6658,7.701,7.6658,7.701,227800.0
2008-05-21 12:45:00,10.95,10.95,10.93,10.95,185200.0,7.701,7.701,7.6869,7.701,185200.0
2008-05-21 12:50:00,10.95,10.95,10.93,10.93,335600.0,7.701,7.701,7.6869,7.6869,335600.0
2008-05-21 12:55:00,10.93,10.95,10.93,10.95,213800.0,7.6869,7.701,7.6869,7.701,213800.0
2008-05-21 13:00:00,10.95,10.95,10.92,10.92,695000.0,7.701,7.701,7.6799,7.6799,695000.0
2008-05-21 13:05:00,10.92,10.92,10.9,10.92,122000.0,7.6799,7.6799,7.6658,7.6799,122000.0
2008-05-21 13:10:00,10.92,10.93,10.91,10.93,514200.0,7.6799,7.6869,7.6729,7.6869,514200.0
2008-05-21 13:15:00,10.93,10.93,10.92,10.92,89000.0,7.6869,7.6869,7.6799,7.6799,89000.0
2008-05-21 13:20:00,10.92,10.93,10.92,10.92,110600.0,7.6799,7.6869,7.6799,7.6799,110600.0
2008-05-21 13:25:00,10.92,10.92,10.9,10.9,347800.0,7.6799,7.6799,7.6658,7.6658,347800.0
2008-05-21 13:30:00,10.9,10.92,10.9,10.91,289800.0,7.6658,7.6799,7.6658,7.6729,289800.0
2008-05-21 13:35:00,10.92,10.94,10.91,10.94,451800.0,7.6799,7.694,7.6729,7.694,451800.0
2008-05-21 13:40:00,10.94,10.95,10.94,10.94,221000.0,7.694,7.701,7.694,7.694,221000.0
2008-05-21 13:45:00,10.94,10.97,10.94,10.97,356600.0,7.694,7.7151,7.694,7.7151,356600.0
2008-05-21 13:50:00,10.97,10.97,10.95,10.95,228000.0,7.7151,7.7151,7.701,7.701,228000.0
2008-05-21 13:55:00,10.95,10.97,10.93,10.94,466200.0,7.701,7.7151,7.6869,7.694,466200.0
2008-05-21 14:00:00,10.93,10.94,10.88,10.93,784800.0,7.6869,7.694,7.6518,7.6869,784800.0
2008-05-21 14:05:00,10.93,10.94,10.89,10.9,604600.0,7.6869,7.694,7.6588,7.6658,604600.0
2008-05-21 14:10:00,10.9,10.9,10.87,10.9,673200.0,7.6658,7.6658,7.6447,7.6658,673200.0
2008-05-21 14:15:00,10.9,10.9,10.87,10.88,469600.0,7.6658,7.6658,7.6447,7.6518,469600.0
2008-05-21 14:20:00,10.88,10.92,10.87,10.88,493400.0,7.6518,7.6799,7.6447,7.6518,493400.0
2008-05-21 14:25:00,10.88,10.9,10.86,10.9,508800.0,7.6518,7.6658,7.6377,7.6658,508800.0
2008-05-21 14:30:00,10.89,10.9,10.86,10.86,458400.0,7.6588,7.6658,7.6377,7.6377,458400.0
2008-05-21 14:35:00,10.86,10.91,10.86,10.9,374800.0,7.6377,7.6729,7.6377,7.6658,374800.0
2008-05-21 14:40:00,10.9,10.91,10.87,10.88,456200.0,7.6658,7.6729,7.6447,7.6518,456200.0
2008-05-21 14:45:00,10.88,10.89,10.85,10.86,517200.0,7.6518,7.6588,7.6307,7.6377,517200.0
2008-05-21 14:50:00,10.86,10.89,10.86,10.88,253000.0,7.6377,7.6588,7.6377,7.6518,253000.0
2008-05-21 14:55:00,10.88,10.88,10.87,10.87,184400.0,7.6518,7.6518,7.6447,7.6447,184400.0
2008-05-21 15:00:00,10.88,10.88,10.86,10.88,289600.0,7.6518,7.6518,7.6377,7.6518,289600.0
2008-05-21 15:05:00,10.88,10.89,10.86,10.88,463800.0,7.6518,7.6588,7.6377,7.6518,463800.0
2008-05-21 15:10:00,10.88,10.9,10.87,10.9,307400.0,7.6518,7.6658,7.6447,7.6658,307400.0
2008-05-21 15:15:00,10.9,10.92,10.88,10.88,502800.0,7.6658,7.6799,7.6518,7.6518,502800.0
2008-05-21 15:20:00,10.88,10.92,10.88,10.9,524200.0,7.6518,7.6799,7.6518,7.6658,524200.0
2008-05-21 15:25:00,10.9,10.92,10.88,10.9,653000.0,7.6658,7.6799,7.6518,7.6658,653000.0
2008-05-21 15:30:00,10.9,10.93,10.9,10.93,200200.0,7.6658,7.6869,7.6658,7.6869,200200.0
2008-05-21 15:35:00,10.93,10.93,10.91,10.92,374800.0,7.6869,7.6869,7.6729,7.6799,374800.0
2008-05-21 15:40:00,10.91,10.92,10.85,10.87,676000.0,7.6729,7.6799,7.6307,7.6447,676000.0
2008-05-21 15:45:00,10.87,10.9,10.87,10.89,554200.0,7.6447,7.6658,7.6447,7.6588,554200.0
2008-05-21 15:50:00,10.89,10.9,10.86,10.86,835600.0,7.6588,7.6658,7.6377,7.6377,835600.0
2008-05-21 15:55:00,10.86,10.9,10.86,10.88,1173200.0,7.6377,7.6658,7.6377,7.6518,1173200.0
2008-05-22 09:30:00,10.92,10.96,10.86,10.95,316400.0,7.6799,7.708,7.6377,7.701,316400.0
2008-05-22 09:35:00,10.95,10.96,10.88,10.89,245600.0,7.701,7.708,7.6518,7.6588,245600.0
2008-05-22 09:40:00,10.88,10.95,10.88,10.9,254800.0,7.6518,7.701,7.6518,7.6658,254800.0
2008-05-22 09:45:00,10.9,10.95,10.89,10.92,280800.0,7.6658,7.701,7.6588,7.6799,280800.0
2008-05-22 09:50:00,10.92,10.99,10.92,10.98,324800.0,7.6799,7.7291,7.6799,7.7221,324800.0
2008-05-22 09:55:00,10.99,10.99,10.93,10.93,422200.0,7.7291,7.7291,7.6869,7.6869,422200.0
2008-05-22 10:00:00,10.93,10.99,10.93,10.99,584400.0,7.6869,7.7291,7.6869,7.7291,584400.0
2008-05-22 10:05:00,11.0,11.0,10.97,10.99,621600.0,7.7362,7.7362,7.7151,7.7291,621600.0
2008-05-22 10:10:00,10.99,11.02,10.98,11.01,624000.0,7.7291,7.7502,7.7221,7.7432,624000.0
2008-05-22 10:15:00,11.01,11.01,10.97,10.99,331600.0,7.7432,7.7432,7.7151,7.7291,331600.0
2008-05-22 10:20:00,10.99,11.01,10.97,10.99,330600.0,7.7291,7.7432,7.7151,7.7291,330600.0
2008-05-22 10:25:00,10.99,11.02,10.98,11.02,274600.0,7.7291,7.7502,7.7221,7.7502,274600.0
2008-05-22 10:30:00,11.02,11.06,11.02,11.03,680800.0,7.7502,7.7784,7.7502,7.7573,680800.0
2008-05-22 10:35:00,11.02,11.03,10.98,10.98,224400.0,7.7502,7.7573,7.7221,7.7221,224400.0
2008-05-22 10:40:00,10.99,10.99,10.94,10.94,255800.0,7.7291,7.7291,7.694,7.694,255800.0
2008-05-22 10:45:00,10.94,10.99,10.94,10.98,366000.0,7.694,7.7291,7.694,7.7221,366000.0
2008-05-22 10:50:00,10.98,10.98,10.93,10.94,225200.0,7.7221,7.7221,7.6869,7.694,225200.0
2008-05-22 10:55:00,10.94,10.99,10.94,10.99,188800.0,7.694,7.7291,7.694,7.7291,188800.0
2008-05-22 11:00:00,10.98,10.99,10.96,10.97,249000.0,7.7221,7.7291,7.708,7.7151,249000.0
2008-05-22 11:05:00,10.97,10.99,10.96,10.97,354800.0,7.7151,7.7291,7.708,7.7151,354800.0
2008-05-22 11:10:00,10.97,10.99,10.96,10.99,148200.0,7.7151,7.7291,7.708,7.7291,148200.0
2008-05-22 11:15:00,10.99,10.99,10.96,10.97,268800.0,7.7291,7.7291,7.708,7.7151,268800.0
2008-05-22 11:20:00,10.97,10.99,10.97,10.98,130200.0,7.7151,7.7291,7.7151,7.7221,130200.0
2008-05-22 11:25:00,10.98,10.98,10.97,10.97,80000.0,7.7221,7.7221,7.7151,7.7151,80000.0
2008-05-22 11:30:00,10.97,10.99,10.96,10.97,607400.0,7.7151,7.7291,7.708,7.7151,607400.0
2008-05-22 11:35:00,10.97,10.99,10.97,10.98,149400.0,7.7151,7.7291,7.7151,7.7221,149400.0
2008-05-22 11:40:00,10.98,10.99,10.97,10.97,146000.0,7.7221,7.7291,7.7151,7.7151,146000.0
2008-05-22 11:45:00,10.97,10.97,10.95,10.96,163200.0,7.7151,7.7151,7.701,7.708,163200.0
2008-05-22 11:50:00,10.96,10.98,10.96,10.98,234400.0,7.708,7.7221,7.708,7.7221,234400.0
2008-05-22 11:55:00,10.99,10.99,10.97,10.99,149800.0,7.7291,7.7291,7.7151,7.7291,149800.0
2008-05-22 12:00:00,10.99,10.99,10.98,10.99,177600.0,7.7291,7.7291,7.7221,7.7291,177600.0
2008-05-22 12:05:00,10.99,11.0,10.99,10.99,220000.0,7.7291,7.7362,7.7291,7.7291,220000.0
2008-05-22 12:10:00,10.99,11.01,10.99,11.0,188800.0,7.7291,7.7432,7.7291,7.7362,188800.0
2008-05-22 12:15:00,11.0,11.0,10.99,11.0,190400.0,7.7362,7.7362,7.7291,7.7362,190400.0
2008-05-22 12:20:00,11.0,11.03,10.99,11.02,329400.0,7.7362,7.7573,7.7291,7.7502,329400.0
2008-05-22 12:25:00,11.03,11.04,11.0,11.04,279200.0,7.7573,7.7643,7.7362,7.7643,279200.0
2008-05-22 12:30:00,11.04,11.05,11.03,11.04,225200.0,7.7643,7.7713,7.7573,7.7643,225200.0
2008-05-22 12:35:00,11.03,11.05,11.03,11.05,179000.0,7.7573,7.7713,7.7573,7.7713,179000.0
2008-05-22 12:40:00,11.05,11.05,11.02,11.03,528400.0,7.7713,7.7713,7.7502,7.7573,528400.0
2008-05-22 12:45:00,11.03,11.06,11.02,11.06,307800.0,7.7573,7.7784,7.7502,7.7784,307800.0
2008-05-22 12:50:00,11.06,11.07,11.05,11.07,290200.0,7.7784,7.7854,7.7713,7.7854,290200.0
2008-05-22 12:55:00,11.07,11.08,11.06,11.08,161800.0,7.7854,7.7924,7.7784,7.7924,161800.0
2008-05-22 13:00:00,11.08,11.09,11.07,11.08,171400.0,7.7924,7.7995,7.7854,7.7924,171400.0
2008-05-22 13:05:00,11.09,11.09,11.06,11.07,832800.0,7.7995,7.7995,7.7784,7.7854,832800.0
2008-05-22 13:10:00,11.08,11.08,11.05,11.06,407600.0,7.7924,7.7924,7.7713,7.7784,407600.0
2008-05-22 13:15:00,11.06,11.06,11.05,11.05,220000.0,7.7784,7.7784,7.7713,7.7713,220000.0
2008-05-22 13:20:00,11.06,11.06,11.05,11.06,284800.0,7.7784,7.7784,7.7713,7.7784,284800.0
2008-05-22 13:25:00,11.06,11.07,11.05,11.05,254000.0,7.7784,7.7854,7.7713,7.7713,254000.0
2008-05-22 13:30:00,11.05,11.05,11.03,11.03,249200.0,7.7713,7.7713,7.7573,7.7573,249200.0
2008-05-22 13:35:00,11.03,11.06,11.03,11.05,455400.0,7.7573,7.7784,7.7573,7.7713,455400.0
2008-05-22 13:40:00,11.04,11.06,11.04,11.06,276200.0,7.7643,7.7784,7.7643,7.7784,276200.0
2008-05-22 13:45:00,11.06,11.08,11.05,11.08,360600.0,7.7784,7.7924,7.7713,7.7924,360600.0
2008-05-22 13:50:00,11.08,11.08,11.05,11.06,328600.0,7.7924,7.7924,7.7713,7.7784,328600.0
2008-05-22 13:55:00,11.06,11.07,11.05,11.05,216000.0,7.7784,7.7854,7.7713,7.7713,216000.0
2008-05-22 14:00:00,11.05,11.06,11.05,11.06,314000.0,7.7713,7.7784,7.7713,7.7784,314000.0
2008-05-22 14:05:00,11.06,11.09,11.04,11.06,559000.0,7.7784,7.7995,7.7643,7.7784,559000.0
2008-05-22 14:10:00,11.06,11.06,11.03,11.04,405000.0,7.7784,7.7784,7.7573,7.7643,405000.0
2008-05-22 14:15:00,11.04,11.05,11.03,11.05,308600.0,7.7643,7.7713,7.7573,7.7713,308600.0
2008-05-22 14:20:00,11.05,11.06,11.04,11.06,252200.0,7.7713,7.7784,7.7643,7.7784,252200.0
2008-05-22 14:25:00,11.06,11.08,11.04,11.05,545800.0,7.7784,7.7924,7.7643,7.7713,545800.0
2008-05-22 14:30:00,11.06,11.07,11.04,11.07,359200.0,7.7784,7.7854,7.7643,7.7854,359200.0
2008-05-22 14:35:00,11.07,11.1,11.06,11.09,315200.0,7.7854,7.8065,7.7784,7.7995,315200.0
2008-05-22 14:40:00,11.1,11.1,11.08,11.09,373800.0,7.8065,7.8065,7.7924,7.7995,373800.0
2008-05-22 14:45:00,11.1,11.1,11.09,11.1,225200.0,7.8065,7.8065,7.7995,7.8065,225200.0
2008-05-22 14:50:00,11.1,11.11,11.09,11.11,519600.0,7.8065,7.8135,7.7995,7.8135,519600.0
2008-05-22 14:55:00,11.11,11.12,11.1,11.11,436200.0,7.8135,7.8206,7.8065,7.8135,436200.0
2008-05-22 15:00:00,11.11,11.13,11.11,11.13,451200.0,7.8135,7.8276,7.8135,7.8276,451200.0
2008-05-22 15:05:00,11.13,11.15,11.13,11.13,450800.0,7.8276,7.8417,7.8276,7.8276,450800.0
2008-05-22 15:10:00,11.14,11.14,11.13,11.14,314800.0,7.8346,7.8346,7.8276,7.8346,314800.0
2008-05-22 15:15:00,11.14,11.14,11.13,11.13,285600.0,7.8346,7.8346,7.8276,7.8276,285600.0
2008-05-22 15:20:00,11.13,11.13,11.11,11.11,816800.0,7.8276,7.8276,7.8135,7.8135,816800.0
2008-05-22 15:25:00,11.12,11.13,11.1,11.11,357800.0,7.8206,7.8276,7.8065,7.8135,357800.0
2008-05-22 15:30:00,11.1,11.12,11.1,11.11,378200.0,7.8065,7.8206,7.8065,7.8135,378200.0
2008-05-22 15:35:00,11.12,11.12,11.09,11.1,584400.0,7.8206,7.8206,7.7995,7.8065,584400.0
2008-05-22 15:40:00,11.1,11.11,11.1,11.11,524000.0,7.8065,7.8135,7.8065,7.8135,524000.0
2008-05-22 15:45:00,11.1,11.11,11.1,11.11,389600.0,7.8065,7.8135,7.8065,7.8135,389600.0
2008-05-22 15:50:00,11.11,11.12,11.11,11.11,702000.0,7.8135,7.8206,7.8135,7.8135,702000.0
2008-05-22 15:55:00,11.11,11.11,11.09,11.1,904400.0,7.8135,7.8135,7.7995,7.8065,904400.0
2008-05-23 09:30:00,11.01,11.01,10.92,10.97,448200.0,7.7432,7.7432,7.6799,7.7151,448200.0
2008-05-23 09:35:00,10.97,10.97,10.96,10.97,310800.0,7.7151,7.7151,7.708,7.7151,310800.0
2008-05-23 09:40:00,10.97,10.99,10.94,10.99,403400.0,7.7151,7.7291,7.694,7.7291,403400.0
2008-05-23 09:45:00,10.98,10.99,10.96,10.97,407800.0,7.7221,7.7291,7.708,7.7151,407800.0
2008-05-23 09:50:00,10.97,10.97,10.95,10.96,280600.0,7.7151,7.7151,7.701,7.708,280600.0
2008-05-23 09:55:00,10.97,10.99,10.96,10.99,273600.0,7.7151,7.7291,7.708,7.7291,273600.0
2008-05-23 10:00:00,10.99,11.05,10.99,11.05,699000.0,7.7291,7.7713,7.7291,7.7713,699000.0
2008-05-23 10:05:00,11.05,11.05,11.02,11.03,362600.0,7.7713,7.7713,7.7502,7.7573,362600.0
2008-05-23 10:10:00,11.03,11.05,11.02,11.03,274800.0,7.7573,7.7713,7.7502,7.7573,274800.0
2008-05-23 10:15:00,11.03,11.05,11.03,11.04,257800.0,7.7573,7.7713,7.7573,7.7643,257800.0
2008-05-23 10:20:00,11.04,11.05,11.04,11.05,159800.0,7.7643,7.7713,7.7643,7.7713,159800.0
2008-05-23 10:25:00,11.05,11.05,11.02,11.02,375200.0,7.7713,7.7713,7.7502,7.7502,375200.0
2008-05-23 10:30:00,11.02,11.02,10.99,11.0,304000.0,7.7502,7.7502,7.7291,7.7362,304000.0
2008-05-23 10:35:00,11.0,11.0,10.94,10.99,367000.0,7.7362,7.7362,7.694,7.7291,367000.0
2008-05-23 10:40:00,10.98,10.98,10.96,10.97,453600.0,7.7221,7.7221,7.708,7.7151,453600.0
2008-05-23 10:45:00,10.97,10.97,10.94,10.95,460800.0,7.7151,7.7151,7.694,7.701,460800.0
2008-05-23 10:50:00,10.96,10.98,10.94,10.94,406200.0,7.708,7.7221,7.694,7.694,406200.0
2008-05-23 10:55:00,10.94,10.95,10.93,10.95,294800.0,7.694,7.701,7.6869,7.701,294800.0
2008-05-23 11:00:00,10.95,10.97,10.95,10.97,231400.0,7.701,7.7151,7.701,7.7151,231400.0
2008-05-23 11:05:00,10.97,10.97,10.96,10.96,102800.0,7.7151,7.7151,7.708,7.708,102800.0
2008-05-23 11:10:00,10.96,10.97,10.93,10.97,411800.0,7.708,7.7151,7.6869,7.7151,411800.0
2008-05-23 11:15:00,10.97,10.97,10.96,10.97,578800.0,7.7151,7.7151,7.708,7.7151,578800.0
2008-05-23 11:20:00,10.97,10.99,10.97,10.99,445400.0,7.7151,7.7291,7.7151,7.7291,445400.0
2008-05-23 11:25:00,10.99,11.01,10.96,10.97,364000.0,7.7291,7.7432,7.708,7.7151,364000.0
2008-05-23 11:30:00,10.98,10.99,10.94,10.97,818400.0,7.7221,7.7291,7.694,7.7151,818400.0
2008-05-23 11:35:00,10.97,10.99,10.97,10.99,248000.0,7.7151,7.7291,7.7151,7.7291,248000.0
2008-05-23 11:40:00,10.99,11.01,10.98,10.99,323200.0,7.7291,7.7432,7.7221,7.7291,323200.0
2008-05-23 11:45:00,10.99,11.01,10.99,10.99,182000.0,7.7291,7.7432,7.7291,7.7291,182000.0
2008-05-23 11:50:00,10.99,10.99,10.95,10.95,288800.0,7.7291,7.7291,7.701,7.701,288800.0
2008-05-23 11:55:00,10.95,10.96,10.94,10.95,235000.0,7.701,7.708,7.694,7.701,235000.0
2008-05-23 12:00:00,10.95,10.96,10.94,10.96,277200.0,7.701,7.708,7.694,7.708,277200.0
2008-05-23 12:05:00,10.96,10.96,10.93,10.93,229200.0,7.708,7.708,7.6869,7.6869,229200.0
2008-05-23 12:10:00,10.93,10.95,10.93,10.94,422200.0,7.6869,7.701,7.6869,7.694,422200.0
2008-05-23 12:15:00,10.93,10.94,10.92,10.92,504800.0,7.6869,7.694,7.6799,7.6799,504800.0
2008-05-23 12:20:00,10.92,10.93,10.9,10.91,686800.0,7.6799,7.6869,7.6658,7.6729,686800.0
2008-05-23 12:25:00,10.9,10.91,10.88,10.9,194600.0,7.6658,7.6729,7.6518,7.6658,194600.0
2008-05-23 12:30:00,10.9,10.9,10.89,10.89,197000.0,7.6658,7.6658,7.6588,7.6588,197000.0
2008-05-23 12:35:00,10.89,10.9,10.88,10.9,388200.0,7.6588,7.6658,7.6518,7.6658,388200.0
2008-05-23 12:40:00,10.9,10.9,10.88,10.88,122600.0,7.6658,7.6658,7.6518,7.6518,122600.0
2008-05-23 12:45:00,10.89,10.9,10.88,10.9,194400.0,7.6588,7.6658,7.6518,7.6658,194400.0
2008-05-23 12:50:00,10.9,10.9,10.88,10.88,255000.0,7.6658,7.6658,7.6518,7.6518,255000.0
2008-05-23 12:55:00,10.88,10.9,10.88,10.88,115000.0,7.6518,7.6658,7.6518,7.6518,115000.0
2008-05-23 13:00:00,10.88,10.9,10.87,10.9,361600.0,7.6518,7.6658,7.6447,7.6658,361600.0
2008-05-23 13:05:00,10.9,10.92,10.9,10.92,142600.0,7.6658,7.6799,7.6658,7.6799,142600.0
2008-05-23 13:10:00,10.92,10.94,10.91,10.94,130200.0,7.6799,7.694,7.6729,7.694,130200.0
2008-05-23 13:15:00,10.93,10.96,10.93,10.95,251600.0,7.6869,7.708,7.6869,7.701,251600.0
2008-05-23 13:20:00,10.96,10.96,10.9,10.92,617200.0,7.708,7.708,7.6658,7.6799,617200.0
2008-05-23 13:25:00,10.92,10.93,10.9,10.92,149400.0,7.6799,7.6869,7.6658,7.6799,149400.0
2008-05-23 13:30:00,10.91,10.93,10.9,10.92,657200.0,7.6729,7.6869,7.6658,7.6799,657200.0
2008-05-23 13:35:00,10.92,10.92,10.9,10.91,337600.0,7.6799,7.6799,7.6658,7.6729,337600.0
2008-05-23 13:40:00,10.91,10.92,10.9,10.91,191000.0,7.6729,7.6799,7.6658,7.6729,191000.0
2008-05-23 13:45:00,10.91,10.91,10.9,10.9,388600.0,7.6729,7.6729,7.6658,7.6658,388600.0
2008-05-23 13:50:00,10.9,10.9,10.88,10.88,413600.0,7.6658,7.6658,7.6518,7.6518,413600.0
2008-05-23 13:55:00,10.88,10.9,10.87,10.88,292200.0,7.6518,7.6658,7.6447,7.6518,292200.0
2008-05-23 14:00:00,10.88,10.9,10.87,10.88,334200.0,7.6518,7.6658,7.6447,7.6518,334200.0
2008-05-23 14:05:00,10.89,10.91,10.88,10.9,166400.0,7.6588,7.6729,7.6518,7.6658,166400.0
2008-05-23 14:10:00,10.9,10.9,10.89,10.9,82000.0,7.6658,7.6658,7.6588,7.6658,82000.0
2008-05-23 14:15:00,10.89,10.9,10.88,10.9,525800.0,7.6588,7.6658,7.6518,7.6658,525800.0
2008-05-23 14:20:00,10.89,10.89,10.87,10.88,516400.0,7.6588,7.6588,7.6447,7.6518,516400.0
2008-05-23 14:25:00,10.88,10.9,10.87,10.9,289800.0,7.6518,7.6658,7.6447,7.6658,289800.0
2008-05-23 14:30:00,10.9,10.9,10.86,10.87,441400.0,7.6658,7.6658,7.6377,7.6447,441400.0
2008-05-23 14:35:00,10.87,10.87,10.84,10.86,244200.0,7.6447,7.6447,7.6236,7.6377,244200.0
2008-05-23 14:40:00,10.86,10.87,10.86,10.86,130600.0,7.6377,7.6447,7.6377,7.6377,130600.0
2008-05-23 14:45:00,10.86,10.86,10.84,10.85,428000.0,7.6377,7.6377,7.6236,7.6307,428000.0
2008-05-23 14:50:00,10.85,10.85,10.84,10.85,236000.0,7.6307,7.6307,7.6236,7.6307,236000.0
2008-05-23 14:55:00,10.84,10.86,10.84,10.84,217800.0,7.6236,7.6377,7.6236,7.6236,217800.0
2008-05-23 15:00:00,10.84,10.85,10.83,10.85,220400.0,7.6236,7.6307,7.6166,7.6307,220400.0
2008-05-23 15:05:00,10.84,10.86,10.84,10.85,133800.0,7.6236,7.6377,7.6236,7.6307,133800.0
2008-05-23 15:10:00,10.85,10.87,10.83,10.83,420200.0,7.6307,7.6447,7.6166,7.6166,420200.0
2008-05-23 15:15:00,10.83,10.84,10.81,10.83,340800.0,7.6166,7.6236,7.6025,7.6166,340800.0
2008-05-23 15:20:00,10.83,10.84,10.81,10.83,859200.0,7.6166,7.6236,7.6025,7.6166,859200.0
2008-05-23 15:25:00,10.83,10.86,10.82,10.84,626600.0,7.6166,7.6377,7.6096,7.6236,626600.0
2008-05-23 15:30:00,10.85,10.88,10.84,10.88,625000.0,7.6307,7.6518,7.6236,7.6518,625000.0
2008-05-23 15:35:00,10.88,10.88,10.85,10.87,811200.0,7.6518,7.6518,7.6307,7.6447,811200.0
2008-05-23 15:40:00,10.86,10.87,10.86,10.86,391200.0,7.6377,7.6447,7.6377,7.6377,391200.0
2008-05-23 15:45:00,10.86,10.86,10.81,10.83,1378400.0,7.6377,7.6377,7.6025,7.6166,1378400.0
2008-05-23 15:50:00,10.82,10.82,10.79,10.79,1215200.0,7.6096,7.6096,7.5885,7.5885,1215200.0
2008-05-23 15:55:00,10.8,10.83,10.79,10.81,1768400.0,7.5955,7.6166,7.5885,7.6025,1768400.0
2008-05-27 09:30:00,10.88,10.88,10.79,10.81,370800.0,7.6518,7.6518,7.5885,7.6025,370800.0
2008-05-27 09:35:00,10.8,10.87,10.8,10.85,254800.0,7.5955,7.6447,7.5955,7.6307,254800.0
2008-05-27 09:40:00,10.85,10.87,10.83,10.87,257000.0,7.6307,7.6447,7.6166,7.6447,257000.0
2008-05-27 09:45:00,10.87,10.91,10.87,10.9,467000.0,7.6447,7.6729,7.6447,7.6658,467000.0
2008-05-27 09:50:00,10.9,10.9,10.86,10.86,244000.0,7.6658,7.6658,7.6377,7.6377,244000.0
2008-05-27 09:55:00,10.86,10.86,10.82,10.82,290600.0,7.6377,7.6377,7.6096,7.6096,290600.0
2008-05-27 10:00:00,10.82,10.88,10.81,10.88,387400.0,7.6096,7.6518,7.6025,7.6518,387400.0
2008-05-27 10:05:00,10.87,10.9,10.87,10.89,255000.0,7.6447,7.6658,7.6447,7.6588,255000.0
2008-05-27 10:10:00,10.88,10.89,10.85,10.87,328600.0,7.6518,7.6588,7.6307,7.6447,328600.0
2008-05-27 10:15:00,10.87,10.9,10.87,10.89,365400.0,7.6447,7.6658,7.6447,7.6588,365400.0
2008-05-27 10:20:00,10.88,10.88,10.85,10.86,267600.0,7.6518,7.6518,7.6307,7.6377,267600.0
2008-05-27 10:25:00,10.85,10.89,10.85,10.87,192000.0,7.6307,7.6588,7.6307,7.6447,192000.0
2008-05-27 10:30:00,10.86,10.88,10.84,10.84,208400.0,7.6377,7.6518,7.6236,7.6236,208400.0
2008-05-27 10:35:00,10.85,10.85,10.81,10.81,298800.0,7.6307,7.6307,7.6025,7.6025,298800.0
2008-05-27 10:40:00,10.81,10.81,10.8,10.81,277800.0,7.6025,7.6025,7.5955,7.6025,277800.0
2008-05-27 10:45:00,10.81,10.83,10.81,10.83,278400.0,7.6025,7.6166,7.6025,7.6166,278400.0
2008-05-27 10:50:00,10.83,10.83,10.8,10.81,321600.0,7.6166,7.6166,7.5955,7.6025,321600.0
2008-05-27 10:55:00,10.81,10.84,10.81,10.84,255400.0,7.6025,7.6236,7.6025,7.6236,255400.0
2008-05-27 11:00:00,10.83,10.84,10.83,10.83,214000.0,7.6166,7.6236,7.6166,7.6166,214000.0
2008-05-27 11:05:00,10.84,10.84,10.78,10.78,312600.0,7.6236,7.6236,7.5814,7.5814,312600.0
2008-05-27 11:10:00,10.78,10.8,10.77,10.78,306600.0,7.5814,7.5955,7.5744,7.5814,306600.0
2008-05-27 11:15:00,10.78,10.78,10.76,10.77,189800.0,7.5814,7.5814,7.5674,7.5744,189800.0
2008-05-27 11:20:00,10.77,10.8,10.77,10.78,227800.0,7.5744,7.5955,7.5744,7.5814,227800.0
2008-05-27 11:25:00,10.78,10.81,10.78,10.8,234400.0,7.5814,7.6025,7.5814,7.5955,234400.0
2008-05-27 11:30:00,10.8,10.81,10.78,10.78,335200.0,7.5955,7.6025,7.5814,7.5814,335200.0
2008-05-27 11:35:00,10.79,10.81,10.79,10.8,434800.0,7.5885,7.6025,7.5885,7.5955,434800.0
2008-05-27 11:40:00,10.8,10.81,10.8,10.81,132000.0,7.5955,7.6025,7.5955,7.6025,132000.0
2008-05-27 11:45:00,10.81,10.83,10.81,10.81,170200.0,7.6025,7.6166,7.6025,7.6025,170200.0
2008-05-27 11:50:00,10.81,10.81,10.8,10.81,114000.0,7.6025,7.6025,7.5955,7.6025,114000.0
2008-05-27 11:55:00,10.81,10.81,10.78,10.78,418800.0,7.6025,7.6025,7.5814,7.5814,418800.0
2008-05-27 12:00:00,10.78,10.79,10.76,10.78,185800.0,7.5814,7.5885,7.5674,7.5814,185800.0
2008-05-27 12:05:00,10.78,10.78,10.76,10.76,132200.0,7.5814,7.5814,7.5674,7.5674,132200.0
2008-05-27 12:10:00,10.76,10.78,10.76,10.76,164800.0,7.5674,7.5814,7.5674,7.5674,164800.0
2008-05-27 12:15:00,10.76,10.76,10.76,10.76,31600.0,7.5674,7.5674,7.5674,7.5674,31600.0
2008-05-27 12:20:00,10.76,10.76,10.75,10.76,283000.0,7.5674,7.5674,7.5603,7.5674,283000.0
2008-05-27 12:25:00,10.76,10.77,10.76,10.77,134000.0,7.5674,7.5744,7.5674,7.5744,134000.0
2008-05-27 12:30:00,10.77,10.77,10.77,10.77,37000.0,7.5744,7.5744,7.5744,7.5744,37000.0
2008-05-27 12:35:00,10.77,10.77,10.77,10.77,104400.0,7.5744,7.5744,7.5744,7.5744,104400.0
2008-05-27 12:40:00,10.77,10.78,10.77,10.78,123200.0,7.5744,7.5814,7.5744,7.5814,123200.0
2008-05-27 12:45:00,10.77,10.78,10.77,10.78,107800.0,7.5744,7.5814,7.5744,7.5814,107800.0
2008-05-27 12:50:00,10.77,10.78,10.77,10.77,108600.0,7.5744,7.5814,7.5744,7.5744,108600.0
2008-05-27 12:55:00,10.77,10.79,10.77,10.79,103400.0,7.5744,7.5885,7.5744,7.5885,103400.0
2008-05-27 13:00:00,10.78,10.79,10.77,10.77,536200.0,7.5814,7.5885,7.5744,7.5744,536200.0
2008-05-27 13:05:00,10.77,10.77,10.76,10.77,112600.0,7.5744,7.5744,7.5674,7.5744,112600.0
2008-05-27 13:10:00,10.76,10.77,10.76,10.77,97400.0,7.5674,7.5744,7.5674,7.5744,97400.0
2008-05-27 13:15:00,10.76,10.77,10.76,10.77,40800.0,7.5674,7.5744,7.5674,7.5744,40800.0
2008-05-27 13:20:00,10.77,10.79,10.77,10.79,98800.0,7.5744,7.5885,7.5744,7.5885,98800.0
2008-05-27 13:25:00,10.79,10.79,10.78,10.78,115800.0,7.5885,7.5885,7.5814,7.5814,115800.0
2008-05-27 13:30:00,10.78,10.78,10.77,10.78,123600.0,7.5814,7.5814,7.5744,7.5814,123600.0
2008-05-27 13:35:00,10.79,10.81,10.79,10.81,140600.0,7.5885,7.6025,7.5885,7.6025,140600.0
2008-05-27 13:40:00,10.81,10.81,10.79,10.8,189400.0,7.6025,7.6025,7.5885,7.5955,189400.0
2008-05-27 13:45:00,10.8,10.8,10.79,10.79,150800.0,7.5955,7.5955,7.5885,7.5885,150800.0
2008-05-27 13:50:00,10.79,10.81,10.79,10.8,202600.0,7.5885,7.6025,7.5885,7.5955,202600.0
2008-05-27 13:55:00,10.8,10.81,10.8,10.81,154400.0,7.5955,7.6025,7.5955,7.6025,154400.0
2008-05-27 14:00:00,10.81,10.81,10.79,10.8,453800.0,7.6025,7.6025,7.5885,7.5955,453800.0
2008-05-27 14:05:00,10.8,10.81,10.8,10.81,222800.0,7.5955,7.6025,7.5955,7.6025,222800.0
2008-05-27 14:10:00,10.81,10.83,10.8,10.83,682000.0,7.6025,7.6166,7.5955,7.6166,682000.0
2008-05-27 14:15:00,10.83,10.84,10.81,10.81,372000.0,7.6166,7.6236,7.6025,7.6025,372000.0
2008-05-27 14:20:00,10.81,10.83,10.81,10.83,126400.0,7.6025,7.6166,7.6025,7.6166,126400.0
2008-05-27 14:25:00,10.83,10.84,10.81,10.82,161200.0,7.6166,7.6236,7.6025,7.6096,161200.0
2008-05-27 14:30:00,10.81,10.83,10.81,10.83,92800.0,7.6025,7.6166,7.6025,7.6166,92800.0
2008-05-27 14:35:00,10.83,10.87,10.83,10.86,241800.0,7.6166,7.6447,7.6166,7.6377,241800.0
2008-05-27 14:40:00,10.86,10.91,10.86,10.91,490600.0,7.6377,7.6729,7.6377,7.6729,490600.0
2008-05-27 14:45:00,10.91,10.92,10.89,10.92,422600.0,7.6729,7.6799,7.6588,7.6799,422600.0
2008-05-27 14:50:00,10.92,10.94,10.91,10.92,739400.0,7.6799,7.694,7.6729,7.6799,739400.0
2008-05-27 14:55:00,10.92,10.92,10.9,10.9,286600.0,7.6799,7.6799,7.6658,7.6658,286600.0
2008-05-27 15:00:00,10.9,10.94,10.9,10.93,254400.0,7.6658,7.694,7.6658,7.6869,254400.0
2008-05-27 15:05:00,10.92,10.95,10.92,10.93,413600.0,7.6799,7.701,7.6799,7.6869,413600.0
2008-05-27 15:10:00,10.93,10.94,10.92,10.94,268200.0,7.6869,7.694,7.6799,7.694,268200.0
2008-05-27 15:15:00,10.93,10.94,10.92,10.94,353600.0,7.6869,7.694,7.6799,7.694,353600.0
2008-05-27 15:20:00,10.94,10.95,10.93,10.93,517800.0,7.694,7.701,7.6869,7.6869,517800.0
2008-05-27 15:25:00,10.93,10.95,10.93,10.94,312200.0,7.6869,7.701,7.6869,7.694,312200.0
2008-05-27 15:30:00,10.94,10.96,10.94,10.95,577800.0,7.694,7.708,7.694,7.701,577800.0
2008-05-27 15:35:00,10.95,10.96,10.94,10.96,598600.0,7.701,7.708,7.694,7.708,598600.0
2008-05-27 15:40:00,10.95,10.96,10.94,10.95,480000.0,7.701,7.708,7.694,7.701,480000.0
2008-05-27 15:45:00,10.95,10.95,10.93,10.94,309000.0,7.701,7.701,7.6869,7.694,309000.0
2008-05-27 15:50:00,10.94,10.94,10.9,10.94,665600.0,7.694,7.694,7.6658,7.694,665600.0
2008-05-27 15:55:00,10.94,10.96,10.93,10.96,710200.0,7.694,7.708,7.6869,7.708,710200.0
2008-05-28 09:30:00,10.89,10.99,10.89,10.98,418400.0,7.6588,7.7291,7.6588,7.7221,418400.0
2008-05-28 09:35:00,10.97,10.98,10.95,10.97,479200.0,7.7151,7.7221,7.701,7.7151,479200.0
2008-05-28 09:40:00,10.97,10.97,10.94,10.96,345000.0,7.7151,7.7151,7.694,7.708,345000.0
2008-05-28 09:45:00,10.96,10.97,10.94,10.94,234000.0,7.708,7.7151,7.694,7.694,234000.0
2008-05-28 09:50:00,10.94,10.97,10.93,10.94,266800.0,7.694,7.7151,7.6869,7.694,266800.0
2008-05-28 09:55:00,10.94,10.99,10.94,10.98,307400.0,7.694,7.7291,7.694,7.7221,307400.0
2008-05-28 10:00:00,10.98,10.98,10.93,10.95,431400.0,7.7221,7.7221,7.6869,7.701,431400.0
2008-05-28 10:05:00,10.96,10.96,10.94,10.95,307000.0,7.708,7.708,7.694,7.701,307000.0
2008-05-28 10:10:00,10.95,10.99,10.95,10.96,420800.0,7.701,7.7291,7.701,7.708,420800.0
2008-05-28 10:15:00,10.95,10.95,10.87,10.88,351800.0,7.701,7.701,7.6447,7.6518,351800.0
2008-05-28 10:20:00,10.87,10.88,10.85,10.88,280200.0,7.6447,7.6518,7.6307,7.6518,280200.0
2008-05-28 10:25:00,10.88,10.88,10.83,10.83,419600.0,7.6518,7.6518,7.6166,7.6166,419600.0
2008-05-28 10:30:00,10.83,10.9,10.81,10.89,669000.0,7.6166,7.6658,7.6025,7.6588,669000.0
2008-05-28 10:35:00,10.88,10.9,10.86,10.88,335000.0,7.6518,7.6658,7.6377,7.6518,335000.0
2008-05-28 10:40:00,10.88,10.88,10.87,10.87,357400.0,7.6518,7.6518,7.6447,7.6447,357400.0
2008-05-28 10:45:00,10.88,10.88,10.86,10.86,435400.0,7.6518,7.6518,7.6377,7.6377,435400.0
2008-05-28 10:50:00,10.86,10.88,10.85,10.87,181800.0,7.6377,7.6518,7.6307,7.6447,181800.0
2008-05-28 10:55:00,10.87,10.88,10.87,10.88,217600.0,7.6447,7.6518,7.6447,7.6518,217600.0
2008-05-28 11:00:00,10.88,10.88,10.85,10.87,282800.0,7.6518,7.6518,7.6307,7.6447,282800.0
2008-05-28 11:05:00,10.87,10.88,10.87,10.88,193000.0,7.6447,7.6518,7.6447,7.6518,193000.0
2008-05-28 11:10:00,10.88,10.9,10.87,10.88,73800.0,7.6518,7.6658,7.6447,7.6518,73800.0
2008-05-28 11:15:00,10.88,10.91,10.88,10.9,179400.0,7.6518,7.6729,7.6518,7.6658,179400.0
2008-05-28 11:20:00,10.9,10.91,10.89,10.9,260800.0,7.6658,7.6729,7.6588,7.6658,260800.0
2008-05-28 11:25:00,10.9,10.91,10.9,10.9,165000.0,7.6658,7.6729,7.6658,7.6658,165000.0
2008-05-28 11:30:00,10.9,10.9,10.88,10.9,345600.0,7.6658,7.6658,7.6518,7.6658,345600.0
2008-05-28 11:35:00,10.9,10.9,10.9,10.9,179800.0,7.6658,7.6658,7.6658,7.6658,179800.0
2008-05-28 11:40:00,10.9,10.9,10.9,10.9,532200.0,7.6658,7.6658,7.6658,7.6658,532200.0
2008-05-28 11:45:00,10.9,10.9,10.88,10.88,373200.0,7.6658,7.6658,7.6518,7.6518,373200.0
2008-05-28 11:50:00,10.88,10.88,10.86,10.87,252400.0,7.6518,7.6518,7.6377,7.6447,252400.0
2008-05-28 11:55:00,10.86,10.87,10.86,10.86,338200.0,7.6377,7.6447,7.6377,7.6377,338200.0
2008-05-28 12:00:00,10.86,10.86,10.81,10.83,457600.0,7.6377,7.6377,7.6025,7.6166,457600.0
2008-05-28 12:05:00,10.84,10.84,10.83,10.83,247400.0,7.6236,7.6236,7.6166,7.6166,247400.0
2008-05-28 12:10:00,10.83,10.83,10.8,10.81,365200.0,7.6166,7.6166,7.5955,7.6025,365200.0
2008-05-28 12:15:00,10.81,10.82,10.8,10.81,173800.0,7.6025,7.6096,7.5955,7.6025,173800.0
2008-05-28 12:20:00,10.81,10.82,10.8,10.81,176600.0,7.6025,7.6096,7.5955,7.6025,176600.0
2008-05-28 12:25:00,10.81,10.83,10.81,10.81,299200.0,7.6025,7.6166,7.6025,7.6025,299200.0
2008-05-28 12:30:00,10.81,10.81,10.79,10.8,175800.0,7.6025,7.6025,7.5885,7.5955,175800.0
2008-05-28 12:35:00,10.79,10.81,10.79,10.8,132600.0,7.5885,7.6025,7.5885,7.5955,132600.0
2008-05-28 12:40:00,10.8,10.8,10.77,10.77,261800.0,7.5955,7.5955,7.5744,7.5744,261800.0
2008-05-28 12:45:00,10.77,10.8,10.77,10.8,152400.0,7.5744,7.5955,7.5744,7.5955,152400.0
2008-05-28 12:50:00,10.8,10.8,10.77,10.78,158800.0,7.5955,7.5955,7.5744,7.5814,158800.0
2008-05-28 12:55:00,10.78,10.79,10.77,10.78,91200.0,7.5814,7.5885,7.5744,7.5814,91200.0
2008-05-28 13:00:00,10.78,10.78,10.77,10.77,183600.0,7.5814,7.5814,7.5744,7.5744,183600.0
2008-05-28 13:05:00,10.78,10.8,10.77,10.79,141200.0,7.5814,7.5955,7.5744,7.5885,141200.0
2008-05-28 13:10:00,10.8,10.81,10.79,10.8,435600.0,7.5955,7.6025,7.5885,7.5955,435600.0
2008-05-28 13:15:00,10.8,10.82,10.79,10.81,466400.0,7.5955,7.6096,7.5885,7.6025,466400.0
2008-05-28 13:20:00,10.81,10.82,10.8,10.81,285400.0,7.6025,7.6096,7.5955,7.6025,285400.0
2008-05-28 13:25:00,10.81,10.81,10.81,10.81,191800.0,7.6025,7.6025,7.6025,7.6025,191800.0
2008-05-28 13:30:00,10.81,10.82,10.79,10.8,300600.0,7.6025,7.6096,7.5885,7.5955,300600.0
2008-05-28 13:35:00,10.8,10.81,10.8,10.81,153000.0,7.5955,7.6025,7.5955,7.6025,153000.0
2008-05-28 13:40:00,10.81,10.81,10.8,10.81,257800.0,7.6025,7.6025,7.5955,7.6025,257800.0
2008-05-28 13:45:00,10.81,10.81,10.8,10.8,218400.0,7.6025,7.6025,7.5955,7.5955,218400.0
2008-05-28 13:50:00,10.8,10.8,10.78,10.8,116800.0,7.5955,7.5955,7.5814,7.5955,116800.0
2008-05-28 13:55:00,10.8,10.81,10.79,10.8,159800.0,7.5955,7.6025,7.5885,7.5955,159800.0
2008-05-28 14:00:00,10.8,10.8,10.77,10.79,464800.0,7.5955,7.5955,7.5744,7.5885,464800.0
2008-05-28 14:05:00,10.78,10.8,10.78,10.8,211600.0,7.5814,7.5955,7.5814,7.5955,211600.0
2008-05-28 14:10:00,10.8,10.81,10.77,10.78,302800.0,7.5955,7.6025,7.5744,7.5814,302800.0
2008-05-28 14:15:00,10.78,10.78,10.77,10.78,175000.0,7.5814,7.5814,7.5744,7.5814,175000.0
2008-05-28 14:20:00,10.77,10.78,10.76,10.77,222400.0,7.5744,7.5814,7.5674,7.5744,222400.0
2008-05-28 14:25:00,10.77,10.8,10.77,10.8,510000.0,7.5744,7.5955,7.5744,7.5955,510000.0
2008-05-28 14:30:00,10.8,10.8,10.77,10.77,227400.0,7.5955,7.5955,7.5744,7.5744,227400.0
2008-05-28 14:35:00,10.78,10.8,10.77,10.79,309200.0,7.5814,7.5955,7.5744,7.5885,309200.0
2008-05-28 14:40:00,10.79,10.79,10.77,10.78,335600.0,7.5885,7.5885,7.5744,7.5814,335600.0
2008-05-28 14:45:00,10.77,10.78,10.77,10.78,240000.0,7.5744,7.5814,7.5744,7.5814,240000.0
2008-05-28 14:50:00,10.78,10.78,10.77,10.77,138400.0,7.5814,7.5814,7.5744,7.5744,138400.0
2008-05-28 14:55:00,10.78,10.79,10.77,10.78,357000.0,7.5814,7.5885,7.5744,7.5814,357000.0
2008-05-28 15:00:00,10.78,10.78,10.78,10.78,216000.0,7.5814,7.5814,7.5814,7.5814,216000.0
2008-05-28 15:05:00,10.78,10.8,10.78,10.79,650800.0,7.5814,7.5955,7.5814,7.5885,650800.0
2008-05-28 15:10:00,10.79,10.8,10.78,10.79,604600.0,7.5885,7.5955,7.5814,7.5885,604600.0
2008-05-28 15:15:00,10.79,10.82,10.79,10.81,1224600.0,7.5885,7.6096,7.5885,7.6025,1224600.0
2008-05-28 15:20:00,10.81,10.81,10.79,10.81,597000.0,7.6025,7.6025,7.5885,7.6025,597000.0
2008-05-28 15:25:00,10.8,10.83,10.8,10.83,1026400.0,7.5955,7.6166,7.5955,7.6166,1026400.0
2008-05-28 15:30:00,10.83,10.84,10.81,10.84,318600.0,7.6166,7.6236,7.6025,7.6236,318600.0
2008-05-28 15:35:00,10.84,10.84,10.81,10.83,463200.0,7.6236,7.6236,7.6025,7.6166,463200.0
2008-05-28 15:40:00,10.83,10.84,10.81,10.81,566800.0,7.6166,7.6236,7.6025,7.6025,566800.0
2008-05-28 15:45:00,10.81,10.86,10.81,10.85,810600.0,7.6025,7.6377,7.6025,7.6307,810600.0
2008-05-28 15:50:00,10.85,10.86,10.84,10.86,821800.0,7.6307,7.6377,7.6236,7.6377,821800.0
2008-05-28 15:55:00,10.86,10.87,10.85,10.87,813400.0,7.6377,7.6447,7.6307,7.6447,813400.0
2008-05-29 09:30:00,10.83,10.97,10.83,10.97,451000.0,7.6166,7.7151,7.6166,7.7151,451000.0
2008-05-29 09:35:00,10.97,10.97,10.95,10.96,528200.0,7.7151,7.7151,7.701,7.708,528200.0
2008-05-29 09:40:00,10.96,11.0,10.95,10.99,421000.0,7.708,7.7362,7.701,7.7291,421000.0
2008-05-29 09:45:00,10.99,11.0,10.97,10.99,471800.0,7.7291,7.7362,7.7151,7.7291,471800.0
2008-05-29 09:50:00,10.99,11.0,10.98,10.99,446800.0,7.7291,7.7362,7.7221,7.7291,446800.0
2008-05-29 09:55:00,10.99,11.0,10.99,11.0,232000.0,7.7291,7.7362,7.7291,7.7362,232000.0
2008-05-29 10:00:00,11.0,11.0,10.96,10.97,504800.0,7.7362,7.7362,7.708,7.7151,504800.0
2008-05-29 10:05:00,10.97,10.99,10.96,10.98,409400.0,7.7151,7.7291,7.708,7.7221,409400.0
2008-05-29 10:10:00,10.98,10.99,10.97,10.97,402400.0,7.7221,7.7291,7.7151,7.7151,402400.0
2008-05-29 10:15:00,10.97,10.99,10.97,10.99,288800.0,7.7151,7.7291,7.7151,7.7291,288800.0
2008-05-29 10:20:00,10.99,11.02,10.99,11.0,791600.0,7.7291,7.7502,7.7291,7.7362,791600.0
2008-05-29 10:25:00,10.99,11.02,10.99,10.99,635800.0,7.7291,7.7502,7.7291,7.7291,635800.0
2008-05-29 10:30:00,10.99,10.99,10.86,10.9,1030200.0,7.7291,7.7291,7.6377,7.6658,1030200.0
2008-05-29 10:35:00,10.9,10.94,10.88,10.92,927600.0,7.6658,7.694,7.6518,7.6799,927600.0
2008-05-29 10:40:00,10.92,10.94,10.91,10.94,500800.0,7.6799,7.694,7.6729,7.694,500800.0
2008-05-29 10:45:00,10.94,10.99,10.94,10.99,596400.0,7.694,7.7291,7.694,7.7291,596400.0
2008-05-29 10:50:00,10.99,11.02,10.97,11.01,820800.0,7.7291,7.7502,7.7151,7.7432,820800.0
2008-05-29 10:55:00,11.01,11.02,10.99,10.99,516400.0,7.7432,7.7502,7.7291,7.7291,516400.0
2008-05-29 11:00:00,10.99,11.01,10.97,10.99,544000.0,7.7291,7.7432,7.7151,7.7291,544000.0
2008-05-29 11:05:00,10.99,11.0,10.98,11.0,194400.0,7.7291,7.7362,7.7221,7.7362,194400.0
2008-05-29 11:10:00,11.0,11.0,10.99,11.0,184000.0,7.7362,7.7362,7.7291,7.7362,184000.0
2008-05-29 11:15:00,11.0,11.02,10.99,10.99,1310800.0,7.7362,7.7502,7.7291,7.7291,1310800.0
2008-05-29 11:20:00,10.99,11.0,10.99,11.0,312000.0,7.7291,7.7362,7.7291,7.7362,312000.0
2008-05-29 11:25:00,11.0,11.01,10.99,11.0,341000.0,7.7362,7.7432,7.7291,7.7362,341000.0
2008-05-29 11:30:00,11.0,11.0,10.99,11.0,433000.0,7.7362,7.7362,7.7291,7.7362,433000.0
2008-05-29 11:35:00,11.0,11.01,10.99,11.0,636200.0,7.7362,7.7432,7.7291,7.7362,636200.0
2008-05-29 11:40:00,11.01,11.03,10.99,11.02,608200.0,7.7432,7.7573,7.7291,7.7502,608200.0
2008-05-29 11:45:00,11.02,11.03,11.02,11.03,457600.0,7.7502,7.7573,7.7502,7.7573,457600.0
2008-05-29 11:50:00,11.03,11.03,11.02,11.03,372800.0,7.7573,7.7573,7.7502,7.7573,372800.0
2008-05-29 11:55:00,11.03,11.04,11.02,11.02,287000.0,7.7573,7.7643,7.7502,7.7502,287000.0
2008-05-29 12:00:00,11.02,11.03,11.02,11.02,268000.0,7.7502,7.7573,7.7502,7.7502,268000.0
2008-05-29 12:05:00,11.02,11.03,11.01,11.02,213600.0,7.7502,7.7573,7.7432,7.7502,213600.0
2008-05-29 12:10:00,11.02,11.04,11.02,11.03,289800.0,7.7502,7.7643,7.7502,7.7573,289800.0
2008-05-29 12:15:00,11.03,11.05,11.02,11.04,382200.0,7.7573,7.7713,7.7502,7.7643,382200.0
2008-05-29 12:20:00,11.05,11.05,11.04,11.05,117600.0,7.7713,7.7713,7.7643,7.7713,117600.0
2008-05-29 12:25:00,11.05,11.07,11.04,11.06,487200.0,7.7713,7.7854,7.7643,7.7784,487200.0
2008-05-29 12:30:00,11.06,11.09,11.06,11.07,1071200.0,7.7784,7.7995,7.7784,7.7854,1071200.0
2008-05-29 12:35:00,11.06,11.09,11.06,11.08,340600.0,7.7784,7.7995,7.7784,7.7924,340600.0
2008-05-29 12:40:00,11.09,11.09,11.07,11.07,417600.0,7.7995,7.7995,7.7854,7.7854,417600.0
2008-05-29 12:45:00,11.07,11.08,11.06,11.06,441400.0,7.7854,7.7924,7.7784,7.7784,441400.0
2008-05-29 12:50:00,11.06,11.08,11.06,11.07,298400.0,7.7784,7.7924,7.7784,7.7854,298400.0
2008-05-29 12:55:00,11.07,11.09,11.06,11.09,210600.0,7.7854,7.7995,7.7784,7.7995,210600.0
2008-05-29 13:00:00,11.08,11.09,11.08,11.09,148600.0,7.7924,7.7995,7.7924,7.7995,148600.0
2008-05-29 13:05:00,11.09,11.1,11.09,11.09,344400.0,7.7995,7.8065,7.7995,7.7995,344400.0
2008-05-29 13:10:00,11.1,11.11,11.09,11.1,521600.0,7.8065,7.8135,7.7995,7.8065,521600.0
2008-05-29 13:15:00,11.1,11.11,11.08,11.08,216400.0,7.8065,7.8135,7.7924,7.7924,216400.0
2008-05-29 13:20:00,11.08,11.1,11.08,11.1,249800.0,7.7924,7.8065,7.7924,7.8065,249800.0
2008-05-29 13:25:00,11.1,11.11,11.09,11.09,193800.0,7.8065,7.8135,7.7995,7.7995,193800.0
2008-05-29 13:30:00,11.09,11.11,11.09,11.11,286200.0,7.7995,7.8135,7.7995,7.8135,286200.0
2008-05-29 13:35:00,11.11,11.11,11.09,11.09,169000.0,7.8135,7.8135,7.7995,7.7995,169000.0
2008-05-29 13:40:00,11.09,11.09,11.08,11.08,130000.0,7.7995,7.7995,7.7924,7.7924,130000.0
2008-05-29 13:45:00,11.08,11.11,11.08,11.11,359600.0,7.7924,7.8135,7.7924,7.8135,359600.0
2008-05-29 13:50:00,11.11,11.11,11.1,11.1,206000.0,7.8135,7.8135,7.8065,7.8065,206000.0
2008-05-29 13:55:00,11.1,11.1,11.08,11.09,163000.0,7.8065,7.8065,7.7924,7.7995,163000.0
2008-05-29 14:00:00,11.09,11.09,11.08,11.08,196400.0,7.7995,7.7995,7.7924,7.7924,196400.0
2008-05-29 14:05:00,11.08,11.1,11.08,11.09,430000.0,7.7924,7.8065,7.7924,7.7995,430000.0
2008-05-29 14:10:00,11.09,11.11,11.08,11.11,435200.0,7.7995,7.8135,7.7924,7.8135,435200.0
2008-05-29 14:15:00,11.11,11.12,11.09,11.11,519400.0,7.8135,7.8206,7.7995,7.8135,519400.0
2008-05-29 14:20:00,11.11,11.13,11.1,11.11,689000.0,7.8135,7.8276,7.8065,7.8135,689000.0
2008-05-29 14:25:00,11.12,11.12,11.08,11.09,605200.0,7.8206,7.8206,7.7924,7.7995,605200.0
2008-05-29 14:30:00,11.1,11.11,11.1,11.11,255800.0,7.8065,7.8135,7.8065,7.8135,255800.0
2008-05-29 14:35:00,11.11,11.11,11.06,11.06,407200.0,7.8135,7.8135,7.7784,7.7784,407200.0
2008-05-29 14:40:00,11.06,11.08,11.06,11.07,252600.0,7.7784,7.7924,7.7784,7.7854,252600.0
2008-05-29 14:45:00,11.07,11.08,11.06,11.08,214200.0,7.7854,7.7924,7.7784,7.7924,214200.0
2008-05-29 14:50:00,11.08,11.1,11.08,11.09,199600.0,7.7924,7.8065,7.7924,7.7995,199600.0
2008-05-29 14:55:00,11.09,11.09,11.06,11.06,314400.0,7.7995,7.7995,7.7784,7.7784,314400.0
2008-05-29 15:00:00,11.06,11.06,11.05,11.06,218600.0,7.7784,7.7784,7.7713,7.7784,218600.0
2008-05-29 15:05:00,11.06,11.1,11.05,11.1,593000.0,7.7784,7.8065,7.7713,7.8065,593000.0
2008-05-29 15:10:00,11.1,11.13,11.09,11.1,797000.0,7.8065,7.8276,7.7995,7.8065,797000.0
2008-05-29 15:15:00,11.1,11.11,11.08,11.11,501400.0,7.8065,7.8135,7.7924,7.8135,501400.0
2008-05-29 15:20:00,11.11,11.12,11.09,11.11,388800.0,7.8135,7.8206,7.7995,7.8135,388800.0
2008-05-29 15:25:00,11.11,11.11,11.1,11.1,194000.0,7.8135,7.8135,7.8065,7.8065,194000.0
2008-05-29 15:30:00,11.1,11.12,11.1,11.12,508800.0,7.8065,7.8206,7.8065,7.8206,508800.0
2008-05-29 15:35:00,11.12,11.12,11.1,11.11,255400.0,7.8206,7.8206,7.8065,7.8135,255400.0
2008-05-29 15:40:00,11.11,11.11,11.1,11.1,538400.0,7.8135,7.8135,7.8065,7.8065,538400.0
2008-05-29 15:45:00,11.1,11.11,11.09,11.1,545200.0,7.8065,7.8135,7.7995,7.8065,545200.0
2008-05-29 15:50:00,11.11,11.12,11.05,11.06,1284800.0,7.8135,7.8206,7.7713,7.7784,1284800.0
2008-05-29 15:55:00,11.06,11.08,11.06,11.06,1292400.0,7.7784,7.7924,7.7784,7.7784,1292400.0
2008-05-30 09:30:00,11.17,11.17,11.08,11.08,1187600.0,7.8557,7.8557,7.7924,7.7924,1187600.0
2008-05-30 09:35:00,11.08,11.13,11.08,11.11,386600.0,7.7924,7.8276,7.7924,7.8135,386600.0
2008-05-30 09:40:00,11.12,11.13,11.1,11.13,290200.0,7.8206,7.8276,7.8065,7.8276,290200.0
2008-05-30 09:45:00,11.13,11.13,11.1,11.11,439000.0,7.8276,7.8276,7.8065,7.8135,439000.0
2008-05-30 09:50:00,11.12,11.18,11.11,11.15,805600.0,7.8206,7.8628,7.8135,7.8417,805600.0
2008-05-30 09:55:00,11.15,11.17,11.13,11.15,486600.0,7.8417,7.8557,7.8276,7.8417,486600.0
2008-05-30 10:00:00,11.15,11.19,11.15,11.18,602600.0,7.8417,7.8698,7.8417,7.8628,602600.0
2008-05-30 10:05:00,11.18,11.22,11.17,11.2,801000.0,7.8628,7.8909,7.8557,7.8768,801000.0
2008-05-30 10:10:00,11.2,11.22,11.18,11.19,613200.0,7.8768,7.8909,7.8628,7.8698,613200.0
2008-05-30 10:15:00,11.2,11.2,11.18,11.19,167600.0,7.8768,7.8768,7.8628,7.8698,167600.0
2008-05-30 10:20:00,11.19,11.19,11.15,11.18,338600.0,7.8698,7.8698,7.8417,7.8628,338600.0
2008-05-30 10:25:00,11.18,11.19,11.17,11.18,265600.0,7.8628,7.8698,7.8557,7.8628,265600.0
2008-05-30 10:30:00,11.18,11.18,11.13,11.13,380000.0,7.8628,7.8628,7.8276,7.8276,380000.0
2008-05-30 10:35:00,11.13,11.14,11.12,11.13,227000.0,7.8276,7.8346,7.8206,7.8276,227000.0
2008-05-30 10:40:00,11.13,11.15,11.13,11.15,139800.0,7.8276,7.8417,7.8276,7.8417,139800.0
2008-05-30 10:45:00,11.15,11.17,11.15,11.17,243400.0,7.8417,7.8557,7.8417,7.8557,243400.0
2008-05-30 10:50:00,11.17,11.17,11.13,11.14,323200.0,7.8557,7.8557,7.8276,7.8346,323200.0
2008-05-30 10:55:00,11.14,11.15,11.13,11.15,351400.0,7.8346,7.8417,7.8276,7.8417,351400.0
2008-05-30 11:00:00,11.14,11.17,11.14,11.17,139200.0,7.8346,7.8557,7.8346,7.8557,139200.0
2008-05-30 11:05:00,11.17,11.18,11.17,11.18,344400.0,7.8557,7.8628,7.8557,7.8628,344400.0
2008-05-30 11:10:00,11.19,11.2,11.18,11.19,547600.0,7.8698,7.8768,7.8628,7.8698,547600.0
2008-05-30 11:15:00,11.19,11.21,11.19,11.2,273000.0,7.8698,7.8838,7.8698,7.8768,273000.0
2008-05-30 11:20:00,11.2,11.23,11.2,11.22,471200.0,7.8768,7.8979,7.8768,7.8909,471200.0
2008-05-30 11:25:00,11.22,11.22,11.21,11.21,330400.0,7.8909,7.8909,7.8838,7.8838,330400.0
2008-05-30 11:30:00,11.21,11.22,11.2,11.21,419200.0,7.8838,7.8909,7.8768,7.8838,419200.0
2008-05-30 11:35:00,11.21,11.21,11.2,11.21,143200.0,7.8838,7.8838,7.8768,7.8838,143200.0
2008-05-30 11:40:00,11.21,11.24,11.2,11.24,360600.0,7.8838,7.9049,7.8768,7.9049,360600.0
2008-05-30 11:45:00,11.24,11.25,11.23,11.25,240600.0,7.9049,7.912,7.8979,7.912,240600.0
2008-05-30 11:50:00,11.24,11.26,11.24,11.26,567000.0,7.9049,7.919,7.9049,7.919,567000.0
2008-05-30 11:55:00,11.26,11.27,11.26,11.27,310800.0,7.919,7.926,7.919,7.926,310800.0
2008-05-30 12:00:00,11.26,11.27,11.24,11.26,334600.0,7.919,7.926,7.9049,7.919,334600.0
2008-05-30 12:05:00,11.27,11.28,11.25,11.25,531200.0,7.926,7.9331,7.912,7.912,531200.0
2008-05-30 12:10:00,11.25,11.27,11.25,11.27,485200.0,7.912,7.926,7.912,7.926,485200.0
2008-05-30 12:15:00,11.27,11.27,11.26,11.27,128800.0,7.926,7.926,7.919,7.926,128800.0
2008-05-30 12:20:00,11.27,11.27,11.26,11.27,140600.0,7.926,7.926,7.919,7.926,140600.0
2008-05-30 12:25:00,11.27,11.28,11.26,11.28,265400.0,7.926,7.9331,7.919,7.9331,265400.0
2008-05-30 12:30:00,11.28,11.3,11.28,11.29,318800.0,7.9331,7.9471,7.9331,7.9401,318800.0
2008-05-30 12:35:00,11.29,11.31,11.29,11.31,774000.0,7.9401,7.9542,7.9401,7.9542,774000.0
2008-05-30 12:40:00,11.3,11.31,11.3,11.31,629000.0,7.9471,7.9542,7.9471,7.9542,629000.0
2008-05-30 12:45:00,11.31,11.31,11.29,11.29,435200.0,7.9542,7.9542,7.9401,7.9401,435200.0
2008-05-30 12:50:00,11.29,11.31,11.28,11.28,907400.0,7.9401,7.9542,7.9331,7.9331,907400.0
2008-05-30 12:55:00,11.28,11.29,11.28,11.28,343400.0,7.9331,7.9401,7.9331,7.9331,343400.0
2008-05-30 13:00:00,11.28,11.3,11.27,11.29,239600.0,7.9331,7.9471,7.926,7.9401,239600.0
2008-05-30 13:05:00,11.3,11.3,11.27,11.27,405800.0,7.9471,7.9471,7.926,7.926,405800.0
2008-05-30 13:10:00,11.28,11.28,11.25,11.27,235600.0,7.9331,7.9331,7.912,7.926,235600.0
2008-05-30 13:15:00,11.27,11.29,11.26,11.26,656000.0,7.926,7.9401,7.919,7.919,656000.0
2008-05-30 13:20:00,11.26,11.28,11.26,11.27,95200.0,7.919,7.9331,7.919,7.926,95200.0
2008-05-30 13:25:00,11.28,11.28,11.27,11.27,63800.0,7.9331,7.9331,7.926,7.926,63800.0
2008-05-30 13:30:00,11.27,11.29,11.27,11.29,200200.0,7.926,7.9401,7.926,7.9401,200200.0
2008-05-30 13:35:00,11.29,11.3,11.28,11.28,254200.0,7.9401,7.9471,7.9331,7.9331,254200.0
2008-05-30 13:40:00,11.28,11.29,11.28,11.28,157600.0,7.9331,7.9401,7.9331,7.9331,157600.0
2008-05-30 13:45:00,11.28,11.31,11.28,11.31,193600.0,7.9331,7.9542,7.9331,7.9542,193600.0
2008-05-30 13:50:00,11.31,11.32,11.3,11.31,198600.0,7.9542,7.9612,7.9471,7.9542,198600.0
2008-05-30 13:55:00,11.31,11.31,11.3,11.3,308800.0,7.9542,7.9542,7.9471,7.9471,308800.0
2008-05-30 14:00:00,11.31,11.31,11.28,11.28,202600.0,7.9542,7.9542,7.9331,7.9331,202600.0
2008-05-30 14:05:00,11.28,11.29,11.28,11.28,199800.0,7.9331,7.9401,7.9331,7.9331,199800.0
2008-05-30 14:10:00,11.29,11.29,11.27,11.27,96600.0,7.9401,7.9401,7.926,7.926,96600.0
2008-05-30 14:15:00,11.27,11.28,11.27,11.27,213600.0,7.926,7.9331,7.926,7.926,213600.0
2008-05-30 14:20:00,11.27,11.27,11.26,11.27,273600.0,7.926,7.926,7.919,7.926,273600.0
2008-05-30 14:25:00,11.27,11.28,11.27,11.27,156400.0,7.926,7.9331,7.926,7.926,156400.0
2008-05-30 14:30:00,11.27,11.29,11.27,11.27,464000.0,7.926,7.9401,7.926,7.926,464000.0
2008-05-30 14:35:00,11.28,11.29,11.27,11.29,165600.0,7.9331,7.9401,7.926,7.9401,165600.0
2008-05-30 14:40:00,11.29,11.3,11.29,11.3,124600.0,7.9401,7.9471,7.9401,7.9471,124600.0
2008-05-30 14:45:00,11.29,11.3,11.28,11.29,332400.0,7.9401,7.9471,7.9331,7.9401,332400.0
2008-05-30 14:50:00,11.29,11.31,11.28,11.3,331200.0,7.9401,7.9542,7.9331,7.9471,331200.0
2008-05-30 14:55:00,11.3,11.31,11.3,11.31,273200.0,7.9471,7.9542,7.9471,7.9542,273200.0
2008-05-30 15:00:00,11.31,11.34,11.31,11.33,486200.0,7.9542,7.9753,7.9542,7.9682,486200.0
2008-05-30 15:05:00,11.33,11.35,11.33,11.35,850000.0,7.9682,7.9823,7.9682,7.9823,850000.0
2008-05-30 15:10:00,11.34,11.36,11.34,11.35,534800.0,7.9753,7.9893,7.9753,7.9823,534800.0
2008-05-30 15:15:00,11.35,11.36,11.32,11.33,1135800.0,7.9823,7.9893,7.9612,7.9682,1135800.0
2008-05-30 15:20:00,11.33,11.34,11.32,11.33,433600.0,7.9682,7.9753,7.9612,7.9682,433600.0
2008-05-30 15:25:00,11.33,11.35,11.32,11.35,571400.0,7.9682,7.9823,7.9612,7.9823,571400.0
2008-05-30 15:30:00,11.35,11.35,11.34,11.34,565800.0,7.9823,7.9823,7.9753,7.9753,565800.0
2008-05-30 15:35:00,11.34,11.34,11.32,11.33,590800.0,7.9753,7.9753,7.9612,7.9682,590800.0
2008-05-30 15:40:00,11.33,11.33,11.31,11.31,502800.0,7.9682,7.9682,7.9542,7.9542,502800.0
2008-05-30 15:45:00,11.31,11.34,11.3,11.34,888400.0,7.9542,7.9753,7.9471,7.9753,888400.0
2008-05-30 15:50:00,11.34,11.34,11.25,11.32,1406600.0,7.9753,7.9753,7.912,7.9612,1406600.0
2008-05-30 15:55:00,11.32,11.33,11.25,11.25,2803200.0,7.9612,7.9682,7.912,7.912,2803200.0
2008-06-02 09:30:00,11.21,11.25,11.19,11.19,653600.0,7.8838,7.912,7.8698,7.8698,653600.0
2008-06-02 09:35:00,11.2,11.2,11.15,11.15,517600.0,7.8768,7.8768,7.8417,7.8417,517600.0
2008-06-02 09:40:00,11.14,11.15,11.11,11.13,373000.0,7.8346,7.8417,7.8135,7.8276,373000.0
2008-06-02 09:45:00,11.13,11.13,11.11,11.13,379200.0,7.8276,7.8276,7.8135,7.8276,379200.0
2008-06-02 09:50:00,11.13,11.14,11.1,11.11,399400.0,7.8276,7.8346,7.8065,7.8135,399400.0
2008-06-02 09:55:00,11.11,11.15,11.11,11.15,184200.0,7.8135,7.8417,7.8135,7.8417,184200.0
2008-06-02 10:00:00,11.15,11.21,11.15,11.21,901400.0,7.8417,7.8838,7.8417,7.8838,901400.0
2008-06-02 10:05:00,11.2,11.22,11.16,11.18,438200.0,7.8768,7.8909,7.8487,7.8628,438200.0
2008-06-02 10:10:00,11.17,11.18,11.13,11.14,396800.0,7.8557,7.8628,7.8276,7.8346,396800.0
2008-06-02 10:15:00,11.13,11.17,11.13,11.13,483000.0,7.8276,7.8557,7.8276,7.8276,483000.0
2008-06-02 10:20:00,11.13,11.15,11.12,11.15,467600.0,7.8276,7.8417,7.8206,7.8417,467600.0
2008-06-02 10:25:00,11.15,11.19,11.15,11.17,620600.0,7.8417,7.8698,7.8417,7.8557,620600.0
2008-06-02 10:30:00,11.17,11.17,11.15,11.15,477400.0,7.8557,7.8557,7.8417,7.8417,477400.0
2008-06-02 10:35:00,11.15,11.2,11.15,11.19,368000.0,7.8417,7.8768,7.8417,7.8698,368000.0
2008-06-02 10:40:00,11.2,11.22,11.19,11.22,368800.0,7.8768,7.8909,7.8698,7.8909,368800.0
2008-06-02 10:45:00,11.21,11.23,11.21,11.21,472600.0,7.8838,7.8979,7.8838,7.8838,472600.0
2008-06-02 10:50:00,11.21,11.21,11.2,11.2,226800.0,7.8838,7.8838,7.8768,7.8768,226800.0
2008-06-02 10:55:00,11.21,11.21,11.17,11.18,531600.0,7.8838,7.8838,7.8557,7.8628,531600.0
2008-06-02 11:00:00,11.18,11.18,11.15,11.15,417800.0,7.8628,7.8628,7.8417,7.8417,417800.0
2008-06-02 11:05:00,11.15,11.17,11.15,11.17,543800.0,7.8417,7.8557,7.8417,7.8557,543800.0
2008-06-02 11:10:00,11.17,11.18,11.16,11.18,273400.0,7.8557,7.8628,7.8487,7.8628,273400.0
2008-06-02 11:15:00,11.18,11.19,11.17,11.18,318800.0,7.8628,7.8698,7.8557,7.8628,318800.0
2008-06-02 11:20:00,11.17,11.19,11.17,11.18,432600.0,7.8557,7.8698,7.8557,7.8628,432600.0
2008-06-02 11:25:00,11.18,11.2,11.18,11.18,271400.0,7.8628,7.8768,7.8628,7.8628,271400.0
2008-06-02 11:30:00,11.18,11.19,11.17,11.19,380800.0,7.8628,7.8698,7.8557,7.8698,380800.0
2008-06-02 11:35:00,11.19,11.2,11.15,11.17,672800.0,7.8698,7.8768,7.8417,7.8557,672800.0
2008-06-02 11:40:00,11.17,11.21,11.17,11.21,281600.0,7.8557,7.8838,7.8557,7.8838,281600.0
2008-06-02 11:45:00,11.21,11.22,11.2,11.22,393600.0,7.8838,7.8909,7.8768,7.8909,393600.0
2008-06-02 11:50:00,11.22,11.22,11.21,11.21,452200.0,7.8909,7.8909,7.8838,7.8838,452200.0
2008-06-02 11:55:00,11.21,11.22,11.2,11.21,417600.0,7.8838,7.8909,7.8768,7.8838,417600.0
2008-06-02 12:00:00,11.21,11.22,11.19,11.2,503600.0,7.8838,7.8909,7.8698,7.8768,503600.0
2008-06-02 12:05:00,11.2,11.22,11.2,11.22,295800.0,7.8768,7.8909,7.8768,7.8909,295800.0
2008-06-02 12:10:00,11.22,11.24,11.22,11.22,561600.0,7.8909,7.9049,7.8909,7.8909,561600.0
2008-06-02 12:15:00,11.22,11.24,11.21,11.22,511600.0,7.8909,7.9049,7.8838,7.8909,511600.0
2008-06-02 12:20:00,11.22,11.24,11.22,11.22,487600.0,7.8909,7.9049,7.8909,7.8909,487600.0
2008-06-02 12:25:00,11.22,11.24,11.22,11.22,385800.0,7.8909,7.9049,7.8909,7.8909,385800.0
2008-06-02 12:30:00,11.22,11.24,11.21,11.21,721000.0,7.8909,7.9049,7.8838,7.8838,721000.0
2008-06-02 12:35:00,11.21,11.21,11.2,11.2,339600.0,7.8838,7.8838,7.8768,7.8768,339600.0
2008-06-02 12:40:00,11.2,11.2,11.15,11.17,674600.0,7.8768,7.8768,7.8417,7.8557,674600.0
2008-06-02 12:45:00,11.17,11.2,11.16,11.18,624600.0,7.8557,7.8768,7.8487,7.8628,624600.0
2008-06-02 12:50:00,11.18,11.2,11.18,11.19,219600.0,7.8628,7.8768,7.8628,7.8698,219600.0
2008-06-02 12:55:00,11.19,11.21,11.18,11.18,871800.0,7.8698,7.8838,7.8628,7.8628,871800.0
2008-06-02 13:00:00,11.18,11.2,11.18,11.2,378800.0,7.8628,7.8768,7.8628,7.8768,378800.0
2008-06-02 13:05:00,11.2,11.2,11.17,11.19,1049200.0,7.8768,7.8768,7.8557,7.8698,1049200.0
2008-06-02 13:10:00,11.19,11.19,11.18,11.19,258200.0,7.8698,7.8698,7.8628,7.8698,258200.0
2008-06-02 13:15:00,11.19,11.19,11.17,11.18,577800.0,7.8698,7.8698,7.8557,7.8628,577800.0
2008-06-02 13:20:00,11.18,11.2,11.17,11.2,797000.0,7.8628,7.8768,7.8557,7.8768,797000.0
2008-06-02 13:25:00,11.2,11.2,11.19,11.2,209000.0,7.8768,7.8768,7.8698,7.8768,209000.0
2008-06-02 13:30:00,11.19,11.2,11.18,11.18,767000.0,7.8698,7.8768,7.8628,7.8628,767000.0
2008-06-02 13:35:00,11.18,11.19,11.18,11.18,168800.0,7.8628,7.8698,7.8628,7.8628,168800.0
2008-06-02 13:40:00,11.18,11.19,11.18,11.18,278200.0,7.8628,7.8698,7.8628,7.8628,278200.0
2008-06-02 13:45:00,11.18,11.19,11.18,11.18,424800.0,7.8628,7.8698,7.8628,7.8628,424800.0
2008-06-02 13:50:00,11.18,11.19,11.18,11.19,229800.0,7.8628,7.8698,7.8628,7.8698,229800.0
2008-06-02 13:55:00,11.19,11.2,11.18,11.2,330800.0,7.8698,7.8768,7.8628,7.8768,330800.0
2008-06-02 14:00:00,11.2,11.2,11.18,11.19,466000.0,7.8768,7.8768,7.8628,7.8698,466000.0
2008-06-02 14:05:00,11.19,11.2,11.19,11.19,400400.0,7.8698,7.8768,7.8698,7.8698,400400.0
2008-06-02 14:10:00,11.19,11.19,11.18,11.19,464000.0,7.8698,7.8698,7.8628,7.8698,464000.0
2008-06-02 14:15:00,11.19,11.19,11.18,11.19,462400.0,7.8698,7.8698,7.8628,7.8698,462400.0
2008-06-02 14:20:00,11.19,11.19,11.18,11.19,1213600.0,7.8698,7.8698,7.8628,7.8698,1213600.0
2008-06-02 14:25:00,11.19,11.19,11.18,11.18,263200.0,7.8698,7.8698,7.8628,7.8628,263200.0
2008-06-02 14:30:00,11.19,11.19,11.18,11.18,268200.0,7.8698,7.8698,7.8628,7.8628,268200.0
2008-06-02 14:35:00,11.18,11.19,11.18,11.18,602000.0,7.8628,7.8698,7.8628,7.8628,602000.0
2008-06-02 14:40:00,11.18,11.19,11.17,11.17,673200.0,7.8628,7.8698,7.8557,7.8557,673200.0
2008-06-02 14:45:00,11.17,11.19,11.17,11.19,1195800.0,7.8557,7.8698,7.8557,7.8698,1195800.0
2008-06-02 14:50:00,11.19,11.19,11.18,11.18,534200.0,7.8698,7.8698,7.8628,7.8628,534200.0
2008-06-02 14:55:00,11.18,11.2,11.17,11.18,624600.0,7.8628,7.8768,7.8557,7.8628,624600.0
2008-06-02 15:00:00,11.18,11.2,11.18,11.2,372800.0,7.8628,7.8768,7.8628,7.8768,372800.0
2008-06-02 15:05:00,11.2,11.2,11.18,11.2,731600.0,7.8768,7.8768,7.8628,7.8768,731600.0
2008-06-02 15:10:00,11.2,11.21,11.19,11.2,802600.0,7.8768,7.8838,7.8698,7.8768,802600.0
2008-06-02 15:15:00,11.2,11.2,11.19,11.19,257200.0,7.8768,7.8768,7.8698,7.8698,257200.0
2008-06-02 15:20:00,11.19,11.21,11.19,11.21,829000.0,7.8698,7.8838,7.8698,7.8838,829000.0
2008-06-02 15:25:00,11.21,11.24,11.21,11.23,719800.0,7.8838,7.9049,7.8838,7.8979,719800.0
2008-06-02 15:30:00,11.23,11.24,11.23,11.24,842800.0,7.8979,7.9049,7.8979,7.9049,842800.0
2008-06-02 15:35:00,11.24,11.24,11.23,11.24,778800.0,7.9049,7.9049,7.8979,7.9049,778800.0
2008-06-02 15:40:00,11.24,11.25,11.24,11.24,575200.0,7.9049,7.912,7.9049,7.9049,575200.0
2008-06-02 15:45:00,11.24,11.27,11.24,11.27,895400.0,7.9049,7.926,7.9049,7.926,895400.0
2008-06-02 15:50:00,11.27,11.29,11.26,11.28,1672800.0,7.926,7.9401,7.919,7.9331,1672800.0
2008-06-02 15:55:00,11.28,11.28,11.23,11.24,2276800.0,7.9331,7.9331,7.8979,7.9049,2276800.0
2008-06-03 09:30:00,11.3,11.31,11.22,11.24,642000.0,7.9471,7.9542,7.8909,7.9049,642000.0
2008-06-03 09:35:00,11.25,11.25,11.22,11.22,476400.0,7.912,7.912,7.8909,7.8909,476400.0
2008-06-03 09:40:00,11.22,11.23,11.19,11.19,568200.0,7.8909,7.8979,7.8698,7.8698,568200.0
2008-06-03 09:45:00,11.19,11.22,11.18,11.21,487400.0,7.8698,7.8909,7.8628,7.8838,487400.0
2008-06-03 09:50:00,11.21,11.21,11.19,11.2,383600.0,7.8838,7.8838,7.8698,7.8768,383600.0
2008-06-03 09:55:00,11.2,11.24,11.2,11.22,573400.0,7.8768,7.9049,7.8768,7.8909,573400.0
2008-06-03 10:00:00,11.22,11.31,11.22,11.3,820800.0,7.8909,7.9542,7.8909,7.9471,820800.0
2008-06-03 10:05:00,11.31,11.33,11.3,11.31,450000.0,7.9542,7.9682,7.9471,7.9542,450000.0
2008-06-03 10:10:00,11.31,11.32,11.3,11.31,557600.0,7.9542,7.9612,7.9471,7.9542,557600.0
2008-06-03 10:15:00,11.31,11.32,11.29,11.32,336000.0,7.9542,7.9612,7.9401,7.9612,336000.0
2008-06-03 10:20:00,11.31,11.31,11.29,11.31,263200.0,7.9542,7.9542,7.9401,7.9542,263200.0
2008-06-03 10:25:00,11.3,11.32,11.28,11.28,493400.0,7.9471,7.9612,7.9331,7.9331,493400.0
2008-06-03 10:30:00,11.28,11.29,11.27,11.29,299800.0,7.9331,7.9401,7.926,7.9401,299800.0
2008-06-03 10:35:00,11.29,11.29,11.28,11.29,302000.0,7.9401,7.9401,7.9331,7.9401,302000.0
2008-06-03 10:40:00,11.28,11.3,11.27,11.27,509000.0,7.9331,7.9471,7.926,7.926,509000.0
2008-06-03 10:45:00,11.27,11.28,11.25,11.26,290200.0,7.926,7.9331,7.912,7.919,290200.0
2008-06-03 10:50:00,11.26,11.28,11.26,11.27,212600.0,7.919,7.9331,7.919,7.926,212600.0
2008-06-03 10:55:00,11.27,11.28,11.24,11.28,282000.0,7.926,7.9331,7.9049,7.9331,282000.0
2008-06-03 11:00:00,11.28,11.29,11.26,11.26,263800.0,7.9331,7.9401,7.919,7.919,263800.0
2008-06-03 11:05:00,11.26,11.27,11.25,11.25,453200.0,7.919,7.926,7.912,7.912,453200.0
2008-06-03 11:10:00,11.25,11.27,11.24,11.27,518800.0,7.912,7.926,7.9049,7.926,518800.0
2008-06-03 11:15:00,11.27,11.28,11.26,11.27,834600.0,7.926,7.9331,7.919,7.926,834600.0
2008-06-03 11:20:00,11.26,11.28,11.26,11.27,315000.0,7.919,7.9331,7.919,7.926,315000.0
2008-06-03 11:25:00,11.27,11.27,11.24,11.26,424600.0,7.926,7.926,7.9049,7.919,424600.0
2008-06-03 11:30:00,11.26,11.27,11.24,11.25,643600.0,7.919,7.926,7.9049,7.912,643600.0
2008-06-03 11:35:00,11.25,11.26,11.24,11.24,455000.0,7.912,7.919,7.9049,7.9049,455000.0
2008-06-03 11:40:00,11.24,11.25,11.24,11.25,533400.0,7.9049,7.912,7.9049,7.912,533400.0
2008-06-03 11:45:00,11.25,11.26,11.24,11.26,478200.0,7.912,7.919,7.9049,7.919,478200.0
2008-06-03 11:50:00,11.26,11.27,11.25,11.26,266400.0,7.919,7.926,7.912,7.919,266400.0
2008-06-03 11:55:00,11.26,11.27,11.26,11.26,243600.0,7.919,7.926,7.919,7.919,243600.0
2008-06-03 12:00:00,11.26,11.27,11.25,11.26,355200.0,7.919,7.926,7.912,7.919,355200.0
2008-06-03 12:05:00,11.26,11.26,11.24,11.24,305000.0,7.919,7.919,7.9049,7.9049,305000.0
2008-06-03 12:10:00,11.24,11.25,11.24,11.24,68800.0,7.9049,7.912,7.9049,7.9049,68800.0
2008-06-03 12:15:00,11.24,11.25,11.24,11.24,285600.0,7.9049,7.912,7.9049,7.9049,285600.0
2008-06-03 12:20:00,11.24,11.24,11.23,11.23,175200.0,7.9049,7.9049,7.8979,7.8979,175200.0
2008-06-03 12:25:00,11.23,11.24,11.22,11.22,206800.0,7.8979,7.9049,7.8909,7.8909,206800.0
2008-06-03 12:30:00,11.22,11.22,11.21,11.22,670800.0,7.8909,7.8909,7.8838,7.8909,670800.0
2008-06-03 12:35:00,11.22,11.22,11.21,11.22,402200.0,7.8909,7.8909,7.8838,7.8909,402200.0
2008-06-03 12:40:00,11.22,11.22,11.19,11.19,336200.0,7.8909,7.8909,7.8698,7.8698,336200.0
2008-06-03 12:45:00,11.19,11.2,11.18,11.19,425400.0,7.8698,7.8768,7.8628,7.8698,425400.0
2008-06-03 12:50:00,11.19,11.2,11.17,11.19,635400.0,7.8698,7.8768,7.8557,7.8698,635400.0
2008-06-03 12:55:00,11.19,11.19,11.15,11.17,353000.0,7.8698,7.8698,7.8417,7.8557,353000.0
2008-06-03 13:00:00,11.17,11.18,11.15,11.15,834200.0,7.8557,7.8628,7.8417,7.8417,834200.0
2008-06-03 13:05:00,11.15,11.16,11.14,11.15,384600.0,7.8417,7.8487,7.8346,7.8417,384600.0
2008-06-03 13:10:00,11.15,11.16,11.13,11.15,560400.0,7.8417,7.8487,7.8276,7.8417,560400.0
2008-06-03 13:15:00,11.15,11.18,11.14,11.17,506400.0,7.8417,7.8628,7.8346,7.8557,506400.0
2008-06-03 13:20:00,11.17,11.18,11.16,11.18,593800.0,7.8557,7.8628,7.8487,7.8628,593800.0
2008-06-03 13:25:00,11.17,11.18,11.13,11.15,575800.0,7.8557,7.8628,7.8276,7.8417,575800.0
2008-06-03 13:30:00,11.15,11.15,11.09,11.11,793000.0,7.8417,7.8417,7.7995,7.8135,793000.0
2008-06-03 13:35:00,11.11,11.12,11.06,11.06,547200.0,7.8135,7.8206,7.7784,7.7784,547200.0
2008-06-03 13:40:00,11.07,11.09,11.06,11.09,662400.0,7.7854,7.7995,7.7784,7.7995,662400.0
2008-06-03 13:45:00,11.09,11.09,11.03,11.05,1032600.0,7.7995,7.7995,7.7573,7.7713,1032600.0
2008-06-03 13:50:00,11.05,11.06,11.04,11.06,665200.0,7.7713,7.7784,7.7643,7.7784,665200.0
2008-06-03 13:55:00,11.06,11.08,11.03,11.08,495600.0,7.7784,7.7924,7.7573,7.7924,495600.0
2008-06-03 14:00:00,11.08,11.1,11.08,11.1,662600.0,7.7924,7.8065,7.7924,7.8065,662600.0
2008-06-03 14:05:00,11.09,11.11,11.08,11.1,816200.0,7.7995,7.8135,7.7924,7.8065,816200.0
2008-06-03 14:10:00,11.1,11.11,11.08,11.08,308200.0,7.8065,7.8135,7.7924,7.7924,308200.0
2008-06-03 14:15:00,11.08,11.08,11.06,11.06,362800.0,7.7924,7.7924,7.7784,7.7784,362800.0
2008-06-03 14:20:00,11.06,11.06,11.03,11.04,688200.0,7.7784,7.7784,7.7573,7.7643,688200.0
2008-06-03 14:25:00,11.04,11.05,11.02,11.03,799600.0,7.7643,7.7713,7.7502,7.7573,799600.0
2008-06-03 14:30:00,11.02,11.05,11.02,11.03,549400.0,7.7502,7.7713,7.7502,7.7573,549400.0
2008-06-03 14:35:00,11.04,11.06,11.02,11.04,494400.0,7.7643,7.7784,7.7502,7.7643,494400.0
2008-06-03 14:40:00,11.04,11.05,11.02,11.05,571800.0,7.7643,7.7713,7.7502,7.7713,571800.0
2008-06-03 14:45:00,11.05,11.06,11.04,11.05,400400.0,7.7713,7.7784,7.7643,7.7713,400400.0
2008-06-03 14:50:00,11.05,11.06,11.04,11.04,418400.0,7.7713,7.7784,7.7643,7.7643,418400.0
2008-06-03 14:55:00,11.04,11.06,11.04,11.06,296800.0,7.7643,7.7784,7.7643,7.7784,296800.0
2008-06-03 15:00:00,11.06,11.15,11.05,11.11,1135400.0,7.7784,7.8417,7.7713,7.8135,1135400.0
2008-06-03 15:05:00,11.11,11.15,11.1,11.13,757400.0,7.8135,7.8417,7.8065,7.8276,757400.0
2008-06-03 15:10:00,11.13,11.14,11.11,11.13,509800.0,7.8276,7.8346,7.8135,7.8276,509800.0
2008-06-03 15:15:00,11.13,11.15,11.11,11.12,548400.0,7.8276,7.8417,7.8135,7.8206,548400.0
2008-06-03 15:20:00,11.12,11.15,11.11,11.14,195800.0,7.8206,7.8417,7.8135,7.8346,195800.0
2008-06-03 15:25:00,11.14,11.16,11.12,11.15,731200.0,7.8346,7.8487,7.8206,7.8417,731200.0
2008-06-03 15:30:00,11.15,11.16,11.13,11.15,415400.0,7.8417,7.8487,7.8276,7.8417,415400.0
2008-06-03 15:35:00,11.15,11.17,11.13,11.17,636400.0,7.8417,7.8557,7.8276,7.8557,636400.0
2008-06-03 15:40:00,11.17,11.18,11.14,11.14,697400.0,7.8557,7.8628,7.8346,7.8346,697400.0
2008-06-03 15:45:00,11.15,11.15,11.13,11.13,377600.0,7.8417,7.8417,7.8276,7.8276,377600.0
2008-06-03 15:50:00,11.13,11.15,11.12,11.15,705400.0,7.8276,7.8417,7.8206,7.8417,705400.0
2008-06-03 15:55:00,11.15,11.16,11.13,11.13,1134600.0,7.8417,7.8487,7.8276,7.8276,1134600.0
2008-06-04 09:30:00,11.07,11.15,11.05,11.06,288000.0,7.7854,7.8417,7.7713,7.7784,288000.0
2008-06-04 09:35:00,11.06,11.16,11.06,11.12,481600.0,7.7784,7.8487,7.7784,7.8206,481600.0
2008-06-04 09:40:00,11.12,11.2,11.12,11.19,502400.0,7.8206,7.8768,7.8206,7.8698,502400.0
2008-06-04 09:45:00,11.19,11.21,11.17,11.2,390800.0,7.8698,7.8838,7.8557,7.8768,390800.0
2008-06-04 09:50:00,11.2,11.22,11.13,11.15,516200.0,7.8768,7.8909,7.8276,7.8417,516200.0
2008-06-04 09:55:00,11.15,11.17,11.13,11.13,350200.0,7.8417,7.8557,7.8276,7.8276,350200.0
2008-06-04 10:00:00,11.14,11.18,11.13,11.18,426400.0,7.8346,7.8628,7.8276,7.8628,426400.0
2008-06-04 10:05:00,11.18,11.21,11.15,11.21,444000.0,7.8628,7.8838,7.8417,7.8838,444000.0
2008-06-04 10:10:00,11.2,11.22,11.18,11.22,505800.0,7.8768,7.8909,7.8628,7.8909,505800.0
2008-06-04 10:15:00,11.22,11.24,11.22,11.23,418800.0,7.8909,7.9049,7.8909,7.8979,418800.0
2008-06-04 10:20:00,11.23,11.26,11.22,11.26,637000.0,7.8979,7.919,7.8909,7.919,637000.0
2008-06-04 10:25:00,11.26,11.31,11.26,11.3,352400.0,7.919,7.9542,7.919,7.9471,352400.0
2008-06-04 10:30:00,11.3,11.3,11.24,11.26,1149800.0,7.9471,7.9471,7.9049,7.919,1149800.0
2008-06-04 10:35:00,11.27,11.3,11.24,11.25,523200.0,7.926,7.9471,7.9049,7.912,523200.0
2008-06-04 10:40:00,11.26,11.29,11.24,11.28,592200.0,7.919,7.9401,7.9049,7.9331,592200.0
2008-06-04 10:45:00,11.28,11.28,11.27,11.27,402000.0,7.9331,7.9331,7.926,7.926,402000.0
2008-06-04 10:50:00,11.27,11.32,11.27,11.31,473200.0,7.926,7.9612,7.926,7.9542,473200.0
2008-06-04 10:55:00,11.31,11.33,11.3,11.32,507400.0,7.9542,7.9682,7.9471,7.9612,507400.0
2008-06-04 11:00:00,11.32,11.35,11.31,11.33,310600.0,7.9612,7.9823,7.9542,7.9682,310600.0
2008-06-04 11:05:00,11.33,11.33,11.29,11.31,1113600.0,7.9682,7.9682,7.9401,7.9542,1113600.0
2008-06-04 11:10:00,11.31,11.35,11.31,11.34,603600.0,7.9542,7.9823,7.9542,7.9753,603600.0
2008-06-04 11:15:00,11.34,11.35,11.34,11.35,291600.0,7.9753,7.9823,7.9753,7.9823,291600.0
2008-06-04 11:20:00,11.35,11.35,11.34,11.35,431400.0,7.9823,7.9823,7.9753,7.9823,431400.0
2008-06-04 11:25:00,11.35,11.35,11.33,11.33,652200.0,7.9823,7.9823,7.9682,7.9682,652200.0
2008-06-04 11:30:00,11.34,11.34,11.31,11.31,233800.0,7.9753,7.9753,7.9542,7.9542,233800.0
2008-06-04 11:35:00,11.31,11.34,11.31,11.33,275600.0,7.9542,7.9753,7.9542,7.9682,275600.0
2008-06-04 11:40:00,11.33,11.34,11.32,11.32,228800.0,7.9682,7.9753,7.9612,7.9612,228800.0
2008-06-04 11:45:00,11.33,11.33,11.3,11.31,524200.0,7.9682,7.9682,7.9471,7.9542,524200.0
2008-06-04 11:50:00,11.31,11.33,11.3,11.31,522400.0,7.9542,7.9682,7.9471,7.9542,522400.0
2008-06-04 11:55:00,11.31,11.33,11.3,11.32,563800.0,7.9542,7.9682,7.9471,7.9612,563800.0
2008-06-04 12:00:00,11.32,11.34,11.31,11.34,458200.0,7.9612,7.9753,7.9542,7.9753,458200.0
2008-06-04 12:05:00,11.33,11.34,11.33,11.33,624400.0,7.9682,7.9753,7.9682,7.9682,624400.0
2008-06-04 12:10:00,11.34,11.34,11.32,11.34,472400.0,7.9753,7.9753,7.9612,7.9753,472400.0
2008-06-04 12:15:00,11.34,11.34,11.33,11.34,361600.0,7.9753,7.9753,7.9682,7.9753,361600.0
2008-06-04 12:20:00,11.34,11.36,11.34,11.35,138600.0,7.9753,7.9893,7.9753,7.9823,138600.0
2008-06-04 12:25:00,11.35,11.36,11.33,11.33,526400.0,7.9823,7.9893,7.9682,7.9682,526400.0
2008-06-04 12:30:00,11.34,11.36,11.34,11.34,225800.0,7.9753,7.9893,7.9753,7.9753,225800.0
2008-06-04 12:35:00,11.34,11.35,11.33,11.34,632400.0,7.9753,7.9823,7.9682,7.9753,632400.0
2008-06-04 12:40:00,11.34,11.34,11.28,11.28,345200.0,7.9753,7.9753,7.9331,7.9331,345200.0
2008-06-04 12:45:00,11.28,11.31,11.28,11.28,388000.0,7.9331,7.9542,7.9331,7.9331,388000.0
2008-06-04 12:50:00,11.28,11.3,11.28,11.3,198200.0,7.9331,7.9471,7.9331,7.9471,198200.0
2008-06-04 12:55:00,11.3,11.3,11.27,11.28,478600.0,7.9471,7.9471,7.926,7.9331,478600.0
2008-06-04 13:00:00,11.28,11.3,11.28,11.28,386400.0,7.9331,7.9471,7.9331,7.9331,386400.0
2008-06-04 13:05:00,11.28,11.28,11.22,11.22,728200.0,7.9331,7.9331,7.8909,7.8909,728200.0
2008-06-04 13:10:00,11.22,11.26,11.21,11.25,357400.0,7.8909,7.919,7.8838,7.912,357400.0
2008-06-04 13:15:00,11.25,11.28,11.24,11.28,472400.0,7.912,7.9331,7.9049,7.9331,472400.0
2008-06-04 13:20:00,11.27,11.29,11.27,11.27,262800.0,7.926,7.9401,7.926,7.926,262800.0
2008-06-04 13:25:00,11.28,11.3,11.28,11.3,224000.0,7.9331,7.9471,7.9331,7.9471,224000.0
2008-06-04 13:30:00,11.3,11.32,11.29,11.31,224000.0,7.9471,7.9612,7.9401,7.9542,224000.0
2008-06-04 13:35:00,11.31,11.31,11.3,11.3,91200.0,7.9542,7.9542,7.9471,7.9471,91200.0
2008-06-04 13:40:00,11.3,11.33,11.3,11.31,189400.0,7.9471,7.9682,7.9471,7.9542,189400.0
2008-06-04 13:45:00,11.31,11.34,11.31,11.33,169800.0,7.9542,7.9753,7.9542,7.9682,169800.0
2008-06-04 13:50:00,11.33,11.36,11.33,11.35,349000.0,7.9682,7.9893,7.9682,7.9823,349000.0
2008-06-04 13:55:00,11.35,11.36,11.35,11.36,103400.0,7.9823,7.9893,7.9823,7.9893,103400.0
2008-06-04 14:00:00,11.36,11.36,11.34,11.35,138800.0,7.9893,7.9893,7.9753,7.9823,138800.0
2008-06-04 14:05:00,11.35,11.35,11.32,11.32,220000.0,7.9823,7.9823,7.9612,7.9612,220000.0
2008-06-04 14:10:00,11.33,11.33,11.27,11.27,448200.0,7.9682,7.9682,7.926,7.926,448200.0
2008-06-04 14:15:00,11.27,11.29,11.25,11.26,338400.0,7.926,7.9401,7.912,7.919,338400.0
2008-06-04 14:20:00,11.26,11.3,11.25,11.3,328600.0,7.919,7.9471,7.912,7.9471,328600.0
2008-06-04 14:25:00,11.3,11.31,11.29,11.29,284200.0,7.9471,7.9542,7.9401,7.9401,284200.0
2008-06-04 14:30:00,11.29,11.31,11.27,11.3,242200.0,7.9401,7.9542,7.926,7.9471,242200.0
2008-06-04 14:35:00,11.3,11.33,11.29,11.32,187400.0,7.9471,7.9682,7.9401,7.9612,187400.0
2008-06-04 14:40:00,11.33,11.34,11.32,11.33,221600.0,7.9682,7.9753,7.9612,7.9682,221600.0
2008-06-04 14:45:00,11.33,11.33,11.24,11.25,916400.0,7.9682,7.9682,7.9049,7.912,916400.0
2008-06-04 14:50:00,11.25,11.28,11.23,11.24,561000.0,7.912,7.9331,7.8979,7.9049,561000.0
2008-06-04 14:55:00,11.24,11.26,11.22,11.24,732400.0,7.9049,7.919,7.8909,7.9049,732400.0
2008-06-04 15:00:00,11.24,11.28,11.23,11.27,521600.0,7.9049,7.9331,7.8979,7.926,521600.0
2008-06-04 15:05:00,11.27,11.3,11.26,11.27,464200.0,7.926,7.9471,7.919,7.926,464200.0
2008-06-04 15:10:00,11.27,11.28,11.24,11.24,778400.0,7.926,7.9331,7.9049,7.9049,778400.0
2008-06-04 15:15:00,11.25,11.31,11.25,11.29,794600.0,7.912,7.9542,7.912,7.9401,794600.0
2008-06-04 15:20:00,11.3,11.31,11.28,11.3,438600.0,7.9471,7.9542,7.9331,7.9471,438600.0
2008-06-04 15:25:00,11.31,11.31,11.27,11.28,623200.0,7.9542,7.9542,7.926,7.9331,623200.0
2008-06-04 15:30:00,11.28,11.28,11.26,11.28,471800.0,7.9331,7.9331,7.919,7.9331,471800.0
2008-06-04 15:35:00,11.28,11.29,11.27,11.28,236000.0,7.9331,7.9401,7.926,7.9331,236000.0
2008-06-04 15:40:00,11.28,11.28,11.26,11.26,642800.0,7.9331,7.9331,7.919,7.919,642800.0
2008-06-04 15:45:00,11.26,11.31,11.25,11.3,940600.0,7.919,7.9542,7.912,7.9471,940600.0
2008-06-04 15:50:00,11.31,11.33,11.31,11.33,1060000.0,7.9542,7.9682,7.9542,7.9682,1060000.0
2008-06-04 15:55:00,11.33,11.33,11.29,11.31,1487400.0,7.9682,7.9682,7.9401,7.9542,1487400.0
2008-06-05 09:30:00,11.26,11.36,11.24,11.26,536600.0,7.919,7.9893,7.9049,7.919,536600.0
2008-06-05 09:35:00,11.26,11.3,11.25,11.27,276800.0,7.919,7.9471,7.912,7.926,276800.0
2008-06-05 09:40:00,11.27,11.31,11.26,11.3,335200.0,7.926,7.9542,7.919,7.9471,335200.0
2008-06-05 09:45:00,11.3,11.34,11.3,11.33,261800.0,7.9471,7.9753,7.9471,7.9682,261800.0
2008-06-05 09:50:00,11.34,11.37,11.33,11.34,618200.0,7.9753,7.9964,7.9682,7.9753,618200.0
2008-06-05 09:55:00,11.34,11.35,11.3,11.3,259600.0,7.9753,7.9823,7.9471,7.9471,259600.0
2008-06-05 10:00:00,11.3,11.3,11.27,11.3,351400.0,7.9471,7.9471,7.926,7.9471,351400.0
2008-06-05 10:05:00,11.3,11.33,11.29,11.31,476000.0,7.9471,7.9682,7.9401,7.9542,476000.0
2008-06-05 10:10:00,11.31,11.36,11.3,11.35,242800.0,7.9542,7.9893,7.9471,7.9823,242800.0
2008-06-05 10:15:00,11.36,11.39,11.35,11.38,588200.0,7.9893,8.0104,7.9823,8.0034,588200.0
2008-06-05 10:20:00,11.39,11.4,11.38,11.39,433200.0,8.0104,8.0175,8.0034,8.0104,433200.0
2008-06-05 10:25:00,11.39,11.4,11.38,11.4,430600.0,8.0104,8.0175,8.0034,8.0175,430600.0
2008-06-05 10:30:00,11.4,11.4,11.38,11.38,285200.0,8.0175,8.0175,8.0034,8.0034,285200.0
2008-06-05 10:35:00,11.38,11.4,11.38,11.38,211800.0,8.0034,8.0175,8.0034,8.0034,211800.0
2008-06-05 10:40:00,11.38,11.38,11.36,11.38,255800.0,8.0034,8.0034,7.9893,8.0034,255800.0
2008-06-05 10:45:00,11.38,11.41,11.38,11.4,372200.0,8.0034,8.0245,8.0034,8.0175,372200.0
2008-06-05 10:50:00,11.4,11.41,11.38,11.4,460600.0,8.0175,8.0245,8.0034,8.0175,460600.0
2008-06-05 10:55:00,11.4,11.41,11.4,11.4,470200.0,8.0175,8.0245,8.0175,8.0175,470200.0
2008-06-05 11:00:00,11.4,11.41,11.39,11.39,208400.0,8.0175,8.0245,8.0104,8.0104,208400.0
2008-06-05 11:05:00,11.39,11.4,11.37,11.37,174200.0,8.0104,8.0175,7.9964,7.9964,174200.0
2008-06-05 11:10:00,11.38,11.38,11.37,11.37,107600.0,8.0034,8.0034,7.9964,7.9964,107600.0
2008-06-05 11:15:00,11.37,11.38,11.37,11.38,166800.0,7.9964,8.0034,7.9964,8.0034,166800.0
2008-06-05 11:20:00,11.38,11.38,11.37,11.38,390000.0,8.0034,8.0034,7.9964,8.0034,390000.0
2008-06-05 11:25:00,11.38,11.4,11.38,11.4,428400.0,8.0034,8.0175,8.0034,8.0175,428400.0
2008-06-05 11:30:00,11.4,11.4,11.39,11.4,216800.0,8.0175,8.0175,8.0104,8.0175,216800.0
2008-06-05 11:35:00,11.4,11.4,11.4,11.4,170200.0,8.0175,8.0175,8.0175,8.0175,170200.0
2008-06-05 11:40:00,11.41,11.42,11.4,11.42,242400.0,8.0245,8.0315,8.0175,8.0315,242400.0
2008-06-05 11:45:00,11.42,11.43,11.41,11.42,208200.0,8.0315,8.0386,8.0245,8.0315,208200.0
2008-06-05 11:50:00,11.42,11.42,11.41,11.42,42400.0,8.0315,8.0315,8.0245,8.0315,42400.0
2008-06-05 11:55:00,11.42,11.42,11.4,11.4,60800.0,8.0315,8.0315,8.0175,8.0175,60800.0
2008-06-05 12:00:00,11.4,11.43,11.4,11.42,376800.0,8.0175,8.0386,8.0175,8.0315,376800.0
2008-06-05 12:05:00,11.42,11.42,11.38,11.38,294800.0,8.0315,8.0315,8.0034,8.0034,294800.0
2008-06-05 12:10:00,11.38,11.38,11.36,11.37,365400.0,8.0034,8.0034,7.9893,7.9964,365400.0
2008-06-05 12:15:00,11.37,11.38,11.36,11.36,318400.0,7.9964,8.0034,7.9893,7.9893,318400.0
2008-06-05 12:20:00,11.36,11.38,11.35,11.38,387000.0,7.9893,8.0034,7.9823,8.0034,387000.0
2008-06-05 12:25:00,11.38,11.38,11.36,11.36,353400.0,8.0034,8.0034,7.9893,7.9893,353400.0
2008-06-05 12:30:00,11.36,11.37,11.35,11.35,349800.0,7.9893,7.9964,7.9823,7.9823,349800.0
2008-06-05 12:35:00,11.35,11.35,11.33,11.33,575800.0,7.9823,7.9823,7.9682,7.9682,575800.0
2008-06-05 12:40:00,11.33,11.37,11.33,11.36,618800.0,7.9682,7.9964,7.9682,7.9893,618800.0
2008-06-05 12:45:00,11.36,11.36,11.35,11.35,287400.0,7.9893,7.9893,7.9823,7.9823,287400.0
2008-06-05 12:50:00,11.36,11.37,11.34,11.36,287400.0,7.9893,7.9964,7.9753,7.9893,287400.0
2008-06-05 12:55:00,11.36,11.36,11.34,11.34,139600.0,7.9893,7.9893,7.9753,7.9753,139600.0
2008-06-05 13:00:00,11.34,11.35,11.34,11.35,83400.0,7.9753,7.9823,7.9753,7.9823,83400.0
2008-06-05 13:05:00,11.35,11.37,11.35,11.36,258800.0,7.9823,7.9964,7.9823,7.9893,258800.0
2008-06-05 13:10:00,11.37,11.37,11.34,11.35,134800.0,7.9964,7.9964,7.9753,7.9823,134800.0
2008-06-05 13:15:00,11.35,11.35,11.34,11.34,65800.0,7.9823,7.9823,7.9753,7.9753,65800.0
2008-06-05 13:20:00,11.34,11.34,11.31,11.32,226400.0,7.9753,7.9753,7.9542,7.9612,226400.0
2008-06-05 13:25:00,11.31,11.33,11.31,11.33,183800.0,7.9542,7.9682,7.9542,7.9682,183800.0
2008-06-05 13:30:00,11.33,11.33,11.31,11.32,197400.0,7.9682,7.9682,7.9542,7.9612,197400.0
2008-06-05 13:35:00,11.32,11.32,11.31,11.31,274800.0,7.9612,7.9612,7.9542,7.9542,274800.0
2008-06-05 13:40:00,11.31,11.34,11.31,11.32,253400.0,7.9542,7.9753,7.9542,7.9612,253400.0
2008-06-05 13:45:00,11.32,11.33,11.3,11.31,377000.0,7.9612,7.9682,7.9471,7.9542,377000.0
2008-06-05 13:50:00,11.31,11.31,11.28,11.3,336600.0,7.9542,7.9542,7.9331,7.9471,336600.0
2008-06-05 13:55:00,11.3,11.31,11.29,11.3,316400.0,7.9471,7.9542,7.9401,7.9471,316400.0
2008-06-05 14:00:00,11.3,11.31,11.28,11.29,700400.0,7.9471,7.9542,7.9331,7.9401,700400.0
2008-06-05 14:05:00,11.29,11.3,11.27,11.3,506200.0,7.9401,7.9471,7.926,7.9471,506200.0
2008-06-05 14:10:00,11.3,11.3,11.28,11.28,455800.0,7.9471,7.9471,7.9331,7.9331,455800.0
2008-06-05 14:15:00,11.28,11.3,11.28,11.29,563400.0,7.9331,7.9471,7.9331,7.9401,563400.0
2008-06-05 14:20:00,11.29,11.29,11.24,11.27,629000.0,7.9401,7.9401,7.9049,7.926,629000.0
2008-06-05 14:25:00,11.28,11.28,11.26,11.28,259400.0,7.9331,7.9331,7.919,7.9331,259400.0
2008-06-05 14:30:00,11.28,11.3,11.27,11.28,234000.0,7.9331,7.9471,7.926,7.9331,234000.0
2008-06-05 14:35:00,11.28,11.3,11.27,11.3,202000.0,7.9331,7.9471,7.926,7.9471,202000.0
2008-06-05 14:40:00,11.3,11.3,11.28,11.29,109200.0,7.9471,7.9471,7.9331,7.9401,109200.0
2008-06-05 14:45:00,11.29,11.31,11.29,11.3,95200.0,7.9401,7.9542,7.9401,7.9471,95200.0
2008-06-05 14:50:00,11.31,11.32,11.3,11.31,145400.0,7.9542,7.9612,7.9471,7.9542,145400.0
2008-06-05 14:55:00,11.31,11.33,11.31,11.33,87000.0,7.9542,7.9682,7.9542,7.9682,87000.0
2008-06-05 15:00:00,11.33,11.34,11.33,11.33,104400.0,7.9682,7.9753,7.9682,7.9682,104400.0
2008-06-05 15:05:00,11.33,11.38,11.33,11.38,325000.0,7.9682,8.0034,7.9682,8.0034,325000.0
2008-06-05 15:10:00,11.38,11.4,11.37,11.38,483200.0,8.0034,8.0175,7.9964,8.0034,483200.0
2008-06-05 15:15:00,11.38,11.38,11.37,11.37,225200.0,8.0034,8.0034,7.9964,7.9964,225200.0
2008-06-05 15:20:00,11.37,11.38,11.36,11.37,268400.0,7.9964,8.0034,7.9893,7.9964,268400.0
2008-06-05 15:25:00,11.37,11.37,11.35,11.35,179400.0,7.9964,7.9964,7.9823,7.9823,179400.0
2008-06-05 15:30:00,11.35,11.37,11.35,11.37,352200.0,7.9823,7.9964,7.9823,7.9964,352200.0
2008-06-05 15:35:00,11.37,11.38,11.36,11.37,264400.0,7.9964,8.0034,7.9893,7.9964,264400.0
2008-06-05 15:40:00,11.37,11.37,11.36,11.37,348800.0,7.9964,7.9964,7.9893,7.9964,348800.0
2008-06-05 15:45:00,11.37,11.37,11.36,11.37,185200.0,7.9964,7.9964,7.9893,7.9964,185200.0
2008-06-05 15:50:00,11.37,11.37,11.36,11.37,388200.0,7.9964,7.9964,7.9893,7.9964,388200.0
2008-06-05 15:55:00,11.37,11.38,11.35,11.36,1151400.0,7.9964,8.0034,7.9823,7.9893,1151400.0
2008-06-06 09:30:00,11.25,11.32,11.15,11.16,690200.0,7.912,7.9612,7.8417,7.8487,690200.0
2008-06-06 09:35:00,11.16,11.2,11.15,11.18,398200.0,7.8487,7.8768,7.8417,7.8628,398200.0
2008-06-06 09:40:00,11.18,11.26,11.15,11.24,547000.0,7.8628,7.919,7.8417,7.9049,547000.0
2008-06-06 09:45:00,11.24,11.25,11.18,11.18,394800.0,7.9049,7.912,7.8628,7.8628,394800.0
2008-06-06 09:50:00,11.18,11.2,11.15,11.18,362000.0,7.8628,7.8768,7.8417,7.8628,362000.0
2008-06-06 09:55:00,11.18,11.21,11.15,11.15,570600.0,7.8628,7.8838,7.8417,7.8417,570600.0
2008-06-06 10:00:00,11.15,11.16,11.1,11.13,777000.0,7.8417,7.8487,7.8065,7.8276,777000.0
2008-06-06 10:05:00,11.13,11.13,11.1,11.12,496000.0,7.8276,7.8276,7.8065,7.8206,496000.0
2008-06-06 10:10:00,11.12,11.17,11.11,11.16,451400.0,7.8206,7.8557,7.8135,7.8487,451400.0
2008-06-06 10:15:00,11.16,11.18,11.13,11.17,451400.0,7.8487,7.8628,7.8276,7.8557,451400.0
2008-06-06 10:20:00,11.18,11.2,11.17,11.2,363200.0,7.8628,7.8768,7.8557,7.8768,363200.0
2008-06-06 10:25:00,11.2,11.2,11.17,11.19,422200.0,7.8768,7.8768,7.8557,7.8698,422200.0
2008-06-06 10:30:00,11.18,11.2,11.15,11.2,318800.0,7.8628,7.8768,7.8417,7.8768,318800.0
2008-06-06 10:35:00,11.2,11.2,11.15,11.16,398800.0,7.8768,7.8768,7.8417,7.8487,398800.0
2008-06-06 10:40:00,11.16,11.17,11.13,11.13,508800.0,7.8487,7.8557,7.8276,7.8276,508800.0
2008-06-06 10:45:00,11.14,11.18,11.13,11.18,347600.0,7.8346,7.8628,7.8276,7.8628,347600.0
2008-06-06 10:50:00,11.18,11.21,11.18,11.2,444400.0,7.8628,7.8838,7.8628,7.8768,444400.0
2008-06-06 10:55:00,11.19,11.21,11.17,11.21,339800.0,7.8698,7.8838,7.8557,7.8838,339800.0
2008-06-06 11:00:00,11.21,11.21,11.17,11.18,298800.0,7.8838,7.8838,7.8557,7.8628,298800.0
2008-06-06 11:05:00,11.18,11.18,11.12,11.15,663800.0,7.8628,7.8628,7.8206,7.8417,663800.0
2008-06-06 11:10:00,11.15,11.18,11.15,11.16,450200.0,7.8417,7.8628,7.8417,7.8487,450200.0
2008-06-06 11:15:00,11.16,11.19,11.15,11.19,350000.0,7.8487,7.8698,7.8417,7.8698,350000.0
2008-06-06 11:20:00,11.18,11.2,11.18,11.18,99400.0,7.8628,7.8768,7.8628,7.8628,99400.0
2008-06-06 11:25:00,11.18,11.18,11.12,11.13,305000.0,7.8628,7.8628,7.8206,7.8276,305000.0
2008-06-06 11:30:00,11.13,11.15,11.13,11.13,148000.0,7.8276,7.8417,7.8276,7.8276,148000.0
2008-06-06 11:35:00,11.13,11.18,11.13,11.17,372800.0,7.8276,7.8628,7.8276,7.8557,372800.0
2008-06-06 11:40:00,11.17,11.17,11.15,11.15,274600.0,7.8557,7.8557,7.8417,7.8417,274600.0
2008-06-06 11:45:00,11.15,11.19,11.15,11.15,323200.0,7.8417,7.8698,7.8417,7.8417,323200.0
2008-06-06 11:50:00,11.15,11.19,11.15,11.18,343600.0,7.8417,7.8698,7.8417,7.8628,343600.0
2008-06-06 11:55:00,11.19,11.19,11.15,11.15,281800.0,7.8698,7.8698,7.8417,7.8417,281800.0
2008-06-06 12:00:00,11.15,11.15,11.15,11.15,248000.0,7.8417,7.8417,7.8417,7.8417,248000.0
2008-06-06 12:05:00,11.15,11.15,11.11,11.12,382800.0,7.8417,7.8417,7.8135,7.8206,382800.0
2008-06-06 12:10:00,11.12,11.13,11.12,11.12,376000.0,7.8206,7.8276,7.8206,7.8206,376000.0
2008-06-06 12:15:00,11.12,11.14,11.12,11.13,542600.0,7.8206,7.8346,7.8206,7.8276,542600.0
2008-06-06 12:20:00,11.13,11.13,11.11,11.13,277200.0,7.8276,7.8276,7.8135,7.8276,277200.0
2008-06-06 12:25:00,11.12,11.13,11.11,11.12,255400.0,7.8206,7.8276,7.8135,7.8206,255400.0
2008-06-06 12:30:00,11.12,11.13,11.12,11.13,242400.0,7.8206,7.8276,7.8206,7.8276,242400.0
2008-06-06 12:35:00,11.13,11.17,11.12,11.16,376800.0,7.8276,7.8557,7.8206,7.8487,376800.0
2008-06-06 12:40:00,11.16,11.17,11.13,11.15,775200.0,7.8487,7.8557,7.8276,7.8417,775200.0
2008-06-06 12:45:00,11.15,11.15,11.12,11.13,850000.0,7.8417,7.8417,7.8206,7.8276,850000.0
2008-06-06 12:50:00,11.13,11.13,11.1,11.1,347200.0,7.8276,7.8276,7.8065,7.8065,347200.0
2008-06-06 12:55:00,11.1,11.1,11.09,11.1,102200.0,7.8065,7.8065,7.7995,7.8065,102200.0
2008-06-06 13:00:00,11.1,11.11,11.07,11.07,496600.0,7.8065,7.8135,7.7854,7.7854,496600.0
2008-06-06 13:05:00,11.08,11.08,11.05,11.05,246200.0,7.7924,7.7924,7.7713,7.7713,246200.0
2008-06-06 13:10:00,11.05,11.08,11.04,11.08,575400.0,7.7713,7.7924,7.7643,7.7924,575400.0
2008-06-06 13:15:00,11.08,11.09,11.06,11.06,569000.0,7.7924,7.7995,7.7784,7.7784,569000.0
2008-06-06 13:20:00,11.06,11.11,11.06,11.1,707400.0,7.7784,7.8135,7.7784,7.8065,707400.0
2008-06-06 13:25:00,11.1,11.1,11.09,11.09,180000.0,7.8065,7.8065,7.7995,7.7995,180000.0
2008-06-06 13:30:00,11.09,11.11,11.08,11.11,190000.0,7.7995,7.8135,7.7924,7.8135,190000.0
2008-06-06 13:35:00,11.11,11.13,11.1,11.11,374400.0,7.8135,7.8276,7.8065,7.8135,374400.0
2008-06-06 13:40:00,11.1,11.11,11.1,11.11,136400.0,7.8065,7.8135,7.8065,7.8135,136400.0
2008-06-06 13:45:00,11.11,11.12,11.1,11.1,481200.0,7.8135,7.8206,7.8065,7.8065,481200.0
2008-06-06 13:50:00,11.1,11.1,11.07,11.09,375400.0,7.8065,7.8065,7.7854,7.7995,375400.0
2008-06-06 13:55:00,11.09,11.09,11.08,11.08,340000.0,7.7995,7.7995,7.7924,7.7924,340000.0
2008-06-06 14:00:00,11.08,11.08,11.07,11.07,398800.0,7.7924,7.7924,7.7854,7.7854,398800.0
2008-06-06 14:05:00,11.08,11.08,11.05,11.05,473400.0,7.7924,7.7924,7.7713,7.7713,473400.0
2008-06-06 14:10:00,11.05,11.06,11.04,11.04,839200.0,7.7713,7.7784,7.7643,7.7643,839200.0
2008-06-06 14:15:00,11.04,11.05,11.01,11.03,1002400.0,7.7643,7.7713,7.7432,7.7573,1002400.0
2008-06-06 14:20:00,11.03,11.05,11.01,11.01,457400.0,7.7573,7.7713,7.7432,7.7432,457400.0
2008-06-06 14:25:00,11.02,11.02,10.99,11.02,521400.0,7.7502,7.7502,7.7291,7.7502,521400.0
2008-06-06 14:30:00,11.01,11.06,11.01,11.05,667800.0,7.7432,7.7784,7.7432,7.7713,667800.0
2008-06-06 14:35:00,11.05,11.05,11.04,11.05,439400.0,7.7713,7.7713,7.7643,7.7713,439400.0
2008-06-06 14:40:00,11.05,11.06,11.04,11.06,377200.0,7.7713,7.7784,7.7643,7.7784,377200.0
2008-06-06 14:45:00,11.06,11.08,11.06,11.06,471600.0,7.7784,7.7924,7.7784,7.7784,471600.0
2008-06-06 14:50:00,11.06,11.06,11.04,11.05,416200.0,7.7784,7.7784,7.7643,7.7713,416200.0
2008-06-06 14:55:00,11.05,11.06,11.03,11.03,402400.0,7.7713,7.7784,7.7573,7.7573,402400.0
2008-06-06 15:00:00,11.03,11.06,11.03,11.05,302800.0,7.7573,7.7784,7.7573,7.7713,302800.0
2008-06-06 15:05:00,11.05,11.08,11.03,11.08,390400.0,7.7713,7.7924,7.7573,7.7924,390400.0
2008-06-06 15:10:00,11.08,11.1,11.06,11.07,525000.0,7.7924,7.8065,7.7784,7.7854,525000.0
2008-06-06 15:15:00,11.08,11.08,11.04,11.05,808400.0,7.7924,7.7924,7.7643,7.7713,808400.0
2008-06-06 15:20:00,11.05,11.05,11.02,11.03,586000.0,7.7713,7.7713,7.7502,7.7573,586000.0
2008-06-06 15:25:00,11.02,11.04,11.0,11.03,1033600.0,7.7502,7.7643,7.7362,7.7573,1033600.0
2008-06-06 15:30:00,11.03,11.04,11.0,11.02,1163400.0,7.7573,7.7643,7.7362,7.7502,1163400.0
2008-06-06 15:35:00,11.02,11.06,11.01,11.03,593000.0,7.7502,7.7784,7.7432,7.7573,593000.0
2008-06-06 15:40:00,11.03,11.03,10.99,10.99,1054800.0,7.7573,7.7573,7.7291,7.7291,1054800.0
2008-06-06 15:45:00,10.99,11.0,10.97,11.0,1244000.0,7.7291,7.7362,7.7151,7.7362,1244000.0
2008-06-06 15:50:00,10.99,11.0,10.97,10.99,1407000.0,7.7291,7.7362,7.7151,7.7291,1407000.0
2008-06-06 15:55:00,10.99,11.0,10.97,10.99,2322600.0,7.7291,7.7362,7.7151,7.7291,2322600.0
2008-06-09 09:30:00,11.0,11.03,10.95,10.97,333800.0,7.7362,7.7573,7.701,7.7151,333800.0
2008-06-09 09:35:00,10.97,11.07,10.97,11.05,363800.0,7.7151,7.7854,7.7151,7.7713,363800.0
2008-06-09 09:40:00,11.05,11.07,11.03,11.04,407600.0,7.7713,7.7854,7.7573,7.7643,407600.0
2008-06-09 09:45:00,11.04,11.05,10.91,10.92,531600.0,7.7643,7.7713,7.6729,7.6799,531600.0
2008-06-09 09:50:00,10.92,11.0,10.9,10.99,408400.0,7.6799,7.7362,7.6658,7.7291,408400.0
2008-06-09 09:55:00,10.99,11.0,10.96,10.98,218800.0,7.7291,7.7362,7.708,7.7221,218800.0
2008-06-09 10:00:00,10.99,11.02,10.96,10.97,676800.0,7.7291,7.7502,7.708,7.7151,676800.0
2008-06-09 10:05:00,10.97,10.98,10.94,10.96,310600.0,7.7151,7.7221,7.694,7.708,310600.0
2008-06-09 10:10:00,10.96,11.01,10.95,11.01,290200.0,7.708,7.7432,7.701,7.7432,290200.0
2008-06-09 10:15:00,11.01,11.06,11.01,11.03,362000.0,7.7432,7.7784,7.7432,7.7573,362000.0
2008-06-09 10:20:00,11.03,11.05,10.99,11.02,352400.0,7.7573,7.7713,7.7291,7.7502,352400.0
2008-06-09 10:25:00,11.02,11.04,11.0,11.03,211400.0,7.7502,7.7643,7.7362,7.7573,211400.0
2008-06-09 10:30:00,11.02,11.04,10.99,11.02,340600.0,7.7502,7.7643,7.7291,7.7502,340600.0
2008-06-09 10:35:00,11.02,11.02,10.99,10.99,208200.0,7.7502,7.7502,7.7291,7.7291,208200.0
2008-06-09 10:40:00,10.99,11.01,10.96,10.97,667200.0,7.7291,7.7432,7.708,7.7151,667200.0
2008-06-09 10:45:00,10.97,10.98,10.96,10.98,246000.0,7.7151,7.7221,7.708,7.7221,246000.0
2008-06-09 10:50:00,10.98,10.98,10.95,10.96,300800.0,7.7221,7.7221,7.701,7.708,300800.0
2008-06-09 10:55:00,10.97,10.97,10.96,10.96,138600.0,7.7151,7.7151,7.708,7.708,138600.0
2008-06-09 11:00:00,10.97,10.98,10.96,10.97,183600.0,7.7151,7.7221,7.708,7.7151,183600.0
2008-06-09 11:05:00,10.97,10.99,10.97,10.99,152600.0,7.7151,7.7291,7.7151,7.7291,152600.0
2008-06-09 11:10:00,10.99,11.01,10.99,10.99,227000.0,7.7291,7.7432,7.7291,7.7291,227000.0
2008-06-09 11:15:00,10.99,10.99,10.99,10.99,134400.0,7.7291,7.7291,7.7291,7.7291,134400.0
2008-06-09 11:20:00,10.99,11.02,10.99,11.02,142600.0,7.7291,7.7502,7.7291,7.7502,142600.0
2008-06-09 11:25:00,11.02,11.03,11.01,11.02,172200.0,7.7502,7.7573,7.7432,7.7502,172200.0
2008-06-09 11:30:00,11.02,11.03,11.02,11.03,233400.0,7.7502,7.7573,7.7502,7.7573,233400.0
2008-06-09 11:35:00,11.03,11.04,11.03,11.03,104000.0,7.7573,7.7643,7.7573,7.7573,104000.0
2008-06-09 11:40:00,11.03,11.04,11.01,11.04,284000.0,7.7573,7.7643,7.7432,7.7643,284000.0
2008-06-09 11:45:00,11.04,11.04,11.03,11.04,139600.0,7.7643,7.7643,7.7573,7.7643,139600.0
2008-06-09 11:50:00,11.04,11.04,11.0,11.0,178600.0,7.7643,7.7643,7.7362,7.7362,178600.0
2008-06-09 11:55:00,11.0,11.02,10.99,11.02,179200.0,7.7362,7.7502,7.7291,7.7502,179200.0
2008-06-09 12:00:00,11.02,11.02,10.98,10.99,303200.0,7.7502,7.7502,7.7221,7.7291,303200.0
2008-06-09 12:05:00,10.98,10.99,10.97,10.99,140000.0,7.7221,7.7291,7.7151,7.7291,140000.0
2008-06-09 12:10:00,10.98,10.99,10.97,10.99,191800.0,7.7221,7.7291,7.7151,7.7291,191800.0
2008-06-09 12:15:00,10.99,11.0,10.97,10.99,321000.0,7.7291,7.7362,7.7151,7.7291,321000.0
2008-06-09 12:20:00,10.99,10.99,10.99,10.99,193600.0,7.7291,7.7291,7.7291,7.7291,193600.0
2008-06-09 12:25:00,10.99,11.0,10.99,10.99,125600.0,7.7291,7.7362,7.7291,7.7291,125600.0
2008-06-09 12:30:00,10.99,10.99,10.98,10.99,165200.0,7.7291,7.7291,7.7221,7.7291,165200.0
2008-06-09 12:35:00,10.99,11.01,10.99,11.0,195400.0,7.7291,7.7432,7.7291,7.7362,195400.0
2008-06-09 12:40:00,11.01,11.02,11.0,11.01,319200.0,7.7432,7.7502,7.7362,7.7432,319200.0
2008-06-09 12:45:00,11.02,11.02,11.0,11.01,165600.0,7.7502,7.7502,7.7362,7.7432,165600.0
2008-06-09 12:50:00,11.01,11.03,11.0,11.02,135800.0,7.7432,7.7573,7.7362,7.7502,135800.0
2008-06-09 12:55:00,11.02,11.03,11.02,11.03,126800.0,7.7502,7.7573,7.7502,7.7573,126800.0
2008-06-09 13:00:00,11.02,11.03,11.0,11.01,516400.0,7.7502,7.7573,7.7362,7.7432,516400.0
2008-06-09 13:05:00,11.01,11.01,10.99,11.01,343600.0,7.7432,7.7432,7.7291,7.7432,343600.0
2008-06-09 13:10:00,11.0,11.01,10.99,10.99,540600.0,7.7362,7.7432,7.7291,7.7291,540600.0
2008-06-09 13:15:00,10.99,10.99,10.97,10.97,483000.0,7.7291,7.7291,7.7151,7.7151,483000.0
2008-06-09 13:20:00,10.97,10.97,10.96,10.96,184400.0,7.7151,7.7151,7.708,7.708,184400.0
2008-06-09 13:25:00,10.96,10.99,10.96,10.99,215200.0,7.708,7.7291,7.708,7.7291,215200.0
2008-06-09 13:30:00,10.98,10.99,10.98,10.99,114000.0,7.7221,7.7291,7.7221,7.7291,114000.0
2008-06-09 13:35:00,10.98,10.99,10.97,10.97,53400.0,7.7221,7.7291,7.7151,7.7151,53400.0
2008-06-09 13:40:00,10.97,10.98,10.96,10.96,370600.0,7.7151,7.7221,7.708,7.708,370600.0
2008-06-09 13:45:00,10.96,10.96,10.94,10.94,244800.0,7.708,7.708,7.694,7.694,244800.0
2008-06-09 13:50:00,10.94,10.94,10.9,10.93,433000.0,7.694,7.694,7.6658,7.6869,433000.0
2008-06-09 13:55:00,10.93,10.95,10.92,10.94,331600.0,7.6869,7.701,7.6799,7.694,331600.0
2008-06-09 14:00:00,10.94,10.95,10.93,10.95,410000.0,7.694,7.701,7.6869,7.701,410000.0
2008-06-09 14:05:00,10.95,10.96,10.9,10.9,495600.0,7.701,7.708,7.6658,7.6658,495600.0
2008-06-09 14:10:00,10.9,10.91,10.9,10.91,563000.0,7.6658,7.6729,7.6658,7.6729,563000.0
2008-06-09 14:15:00,10.92,10.93,10.9,10.93,391600.0,7.6799,7.6869,7.6658,7.6869,391600.0
2008-06-09 14:20:00,10.92,10.96,10.92,10.95,519600.0,7.6799,7.708,7.6799,7.701,519600.0
2008-06-09 14:25:00,10.95,10.98,10.95,10.96,374600.0,7.701,7.7221,7.701,7.708,374600.0
2008-06-09 14:30:00,10.96,10.97,10.95,10.96,967200.0,7.708,7.7151,7.701,7.708,967200.0
2008-06-09 14:35:00,10.96,10.97,10.94,10.96,788600.0,7.708,7.7151,7.694,7.708,788600.0
2008-06-09 14:40:00,10.96,10.96,10.92,10.93,255400.0,7.708,7.708,7.6799,7.6869,255400.0
2008-06-09 14:45:00,10.93,10.95,10.92,10.93,359400.0,7.6869,7.701,7.6799,7.6869,359400.0
2008-06-09 14:50:00,10.93,10.95,10.9,10.9,271400.0,7.6869,7.701,7.6658,7.6658,271400.0
2008-06-09 14:55:00,10.9,10.94,10.9,10.9,812600.0,7.6658,7.694,7.6658,7.6658,812600.0
2008-06-09 15:00:00,10.9,10.93,10.9,10.9,456600.0,7.6658,7.6869,7.6658,7.6658,456600.0
2008-06-09 15:05:00,10.9,10.93,10.89,10.92,612600.0,7.6658,7.6869,7.6588,7.6799,612600.0
2008-06-09 15:10:00,10.92,10.92,10.9,10.9,927800.0,7.6799,7.6799,7.6658,7.6658,927800.0
2008-06-09 15:15:00,10.91,10.92,10.9,10.9,912200.0,7.6729,7.6799,7.6658,7.6658,912200.0
2008-06-09 15:20:00,10.9,10.94,10.9,10.92,1162200.0,7.6658,7.694,7.6658,7.6799,1162200.0
2008-06-09 15:25:00,10.92,10.93,10.9,10.92,748000.0,7.6799,7.6869,7.6658,7.6799,748000.0
2008-06-09 15:30:00,10.92,10.93,10.92,10.93,1131000.0,7.6799,7.6869,7.6799,7.6869,1131000.0
2008-06-09 15:35:00,10.93,10.94,10.92,10.93,971200.0,7.6869,7.694,7.6799,7.6869,971200.0
2008-06-09 15:40:00,10.92,10.99,10.92,10.99,1900600.0,7.6799,7.7291,7.6799,7.7291,1900600.0
2008-06-09 15:45:00,10.99,10.99,10.96,10.97,1366600.0,7.7291,7.7291,7.708,7.7151,1366600.0
2008-06-09 15:50:00,10.96,10.98,10.96,10.97,2351400.0,7.708,7.7221,7.708,7.7151,2351400.0
2008-06-09 15:55:00,10.97,10.99,10.97,10.99,898600.0,7.7151,7.7291,7.7151,7.7291,898600.0
2008-06-10 09:30:00,10.9,10.97,10.9,10.91,382800.0,7.6658,7.7151,7.6658,7.6729,382800.0
2008-06-10 09:35:00,10.91,10.97,10.9,10.95,200000.0,7.6729,7.7151,7.6658,7.701,200000.0
2008-06-10 09:40:00,10.96,10.99,10.95,10.96,340000.0,7.708,7.7291,7.701,7.708,340000.0
2008-06-10 09:45:00,10.96,10.98,10.93,10.95,318200.0,7.708,7.7221,7.6869,7.701,318200.0
2008-06-10 09:50:00,10.95,10.99,10.94,10.95,317800.0,7.701,7.7291,7.694,7.701,317800.0
2008-06-10 09:55:00,10.95,10.96,10.93,10.93,315400.0,7.701,7.708,7.6869,7.6869,315400.0
2008-06-10 10:00:00,10.93,10.97,10.92,10.96,453200.0,7.6869,7.7151,7.6799,7.708,453200.0
2008-06-10 10:05:00,10.95,10.97,10.94,10.97,295400.0,7.701,7.7151,7.694,7.7151,295400.0
2008-06-10 10:10:00,10.97,10.97,10.95,10.97,468600.0,7.7151,7.7151,7.701,7.7151,468600.0
2008-06-10 10:15:00,10.97,10.99,10.95,10.96,365600.0,7.7151,7.7291,7.701,7.708,365600.0
2008-06-10 10:20:00,10.96,10.96,10.93,10.96,544400.0,7.708,7.708,7.6869,7.708,544400.0
2008-06-10 10:25:00,10.96,11.01,10.96,10.98,395600.0,7.708,7.7432,7.708,7.7221,395600.0
2008-06-10 10:30:00,10.98,10.99,10.95,10.95,347400.0,7.7221,7.7291,7.701,7.701,347400.0
2008-06-10 10:35:00,10.94,10.95,10.92,10.94,385000.0,7.694,7.701,7.6799,7.694,385000.0
2008-06-10 10:40:00,10.94,10.94,10.9,10.93,652800.0,7.694,7.694,7.6658,7.6869,652800.0
2008-06-10 10:45:00,10.94,10.94,10.9,10.92,496400.0,7.694,7.694,7.6658,7.6799,496400.0
2008-06-10 10:50:00,10.92,10.93,10.9,10.93,211200.0,7.6799,7.6869,7.6658,7.6869,211200.0
2008-06-10 10:55:00,10.93,10.93,10.9,10.93,993600.0,7.6869,7.6869,7.6658,7.6869,993600.0
2008-06-10 11:00:00,10.93,10.93,10.88,10.88,1176400.0,7.6869,7.6869,7.6518,7.6518,1176400.0
2008-06-10 11:05:00,10.88,10.89,10.86,10.87,774800.0,7.6518,7.6588,7.6377,7.6447,774800.0
2008-06-10 11:10:00,10.87,10.9,10.86,10.88,842200.0,7.6447,7.6658,7.6377,7.6518,842200.0
2008-06-10 11:15:00,10.88,10.89,10.87,10.88,371600.0,7.6518,7.6588,7.6447,7.6518,371600.0
2008-06-10 11:20:00,10.88,10.92,10.88,10.92,269400.0,7.6518,7.6799,7.6518,7.6799,269400.0
2008-06-10 11:25:00,10.91,10.93,10.9,10.9,379400.0,7.6729,7.6869,7.6658,7.6658,379400.0
2008-06-10 11:30:00,10.9,10.9,10.87,10.88,622000.0,7.6658,7.6658,7.6447,7.6518,622000.0
2008-06-10 11:35:00,10.88,10.9,10.86,10.86,821600.0,7.6518,7.6658,7.6377,7.6377,821600.0
2008-06-10 11:40:00,10.86,10.9,10.86,10.9,283200.0,7.6377,7.6658,7.6377,7.6658,283200.0
2008-06-10 11:45:00,10.9,10.92,10.89,10.9,553400.0,7.6658,7.6799,7.6588,7.6658,553400.0
2008-06-10 11:50:00,10.9,10.91,10.87,10.88,1063800.0,7.6658,7.6729,7.6447,7.6518,1063800.0
2008-06-10 11:55:00,10.88,10.88,10.84,10.85,547200.0,7.6518,7.6518,7.6236,7.6307,547200.0
2008-06-10 12:00:00,10.85,10.87,10.84,10.86,283000.0,7.6307,7.6447,7.6236,7.6377,283000.0
2008-06-10 12:05:00,10.87,10.89,10.87,10.88,284000.0,7.6447,7.6588,7.6447,7.6518,284000.0
2008-06-10 12:10:00,10.88,10.92,10.88,10.89,294600.0,7.6518,7.6799,7.6518,7.6588,294600.0
2008-06-10 12:15:00,10.89,10.9,10.87,10.88,475200.0,7.6588,7.6658,7.6447,7.6518,475200.0
2008-06-10 12:20:00,10.88,10.9,10.88,10.9,786400.0,7.6518,7.6658,7.6518,7.6658,786400.0
2008-06-10 12:25:00,10.9,10.9,10.85,10.86,872200.0,7.6658,7.6658,7.6307,7.6377,872200.0
2008-06-10 12:30:00,10.86,10.9,10.85,10.88,309800.0,7.6377,7.6658,7.6307,7.6518,309800.0
2008-06-10 12:35:00,10.88,10.91,10.88,10.9,350800.0,7.6518,7.6729,7.6518,7.6658,350800.0
2008-06-10 12:40:00,10.9,10.9,10.87,10.88,586600.0,7.6658,7.6658,7.6447,7.6518,586600.0
2008-06-10 12:45:00,10.88,10.88,10.87,10.88,282800.0,7.6518,7.6518,7.6447,7.6518,282800.0
2008-06-10 12:50:00,10.88,10.9,10.87,10.89,278200.0,7.6518,7.6658,7.6447,7.6588,278200.0
2008-06-10 12:55:00,10.89,10.9,10.88,10.89,123800.0,7.6588,7.6658,7.6518,7.6588,123800.0
2008-06-10 13:00:00,10.88,10.89,10.88,10.88,164800.0,7.6518,7.6588,7.6518,7.6518,164800.0
2008-06-10 13:05:00,10.88,10.9,10.88,10.9,189000.0,7.6518,7.6658,7.6518,7.6658,189000.0
2008-06-10 13:10:00,10.9,10.94,10.9,10.94,985400.0,7.6658,7.694,7.6658,7.694,985400.0
2008-06-10 13:15:00,10.94,10.95,10.92,10.92,647800.0,7.694,7.701,7.6799,7.6799,647800.0
2008-06-10 13:20:00,10.93,10.93,10.92,10.92,385800.0,7.6869,7.6869,7.6799,7.6799,385800.0
2008-06-10 13:25:00,10.92,10.95,10.9,10.94,922600.0,7.6799,7.701,7.6658,7.694,922600.0
2008-06-10 13:30:00,10.94,10.94,10.9,10.91,306800.0,7.694,7.694,7.6658,7.6729,306800.0
2008-06-10 13:35:00,10.91,10.91,10.89,10.9,1290400.0,7.6729,7.6729,7.6588,7.6658,1290400.0
2008-06-10 13:40:00,10.9,10.9,10.9,10.9,253800.0,7.6658,7.6658,7.6658,7.6658,253800.0
2008-06-10 13:45:00,10.9,10.9,10.88,10.89,381200.0,7.6658,7.6658,7.6518,7.6588,381200.0
2008-06-10 13:50:00,10.88,10.9,10.88,10.89,283800.0,7.6518,7.6658,7.6518,7.6588,283800.0
2008-06-10 13:55:00,10.88,10.9,10.88,10.88,498400.0,7.6518,7.6658,7.6518,7.6518,498400.0
2008-06-10 14:00:00,10.88,10.89,10.85,10.85,625600.0,7.6518,7.6588,7.6307,7.6307,625600.0
2008-06-10 14:05:00,10.85,10.85,10.81,10.83,421000.0,7.6307,7.6307,7.6025,7.6166,421000.0
2008-06-10 14:10:00,10.83,10.83,10.8,10.82,356600.0,7.6166,7.6166,7.5955,7.6096,356600.0
2008-06-10 14:15:00,10.82,10.84,10.81,10.82,658600.0,7.6096,7.6236,7.6025,7.6096,658600.0
2008-06-10 14:20:00,10.83,10.86,10.82,10.83,596400.0,7.6166,7.6377,7.6096,7.6166,596400.0
2008-06-10 14:25:00,10.83,10.84,10.81,10.84,584600.0,7.6166,7.6236,7.6025,7.6236,584600.0
2008-06-10 14:30:00,10.84,10.84,10.81,10.81,421600.0,7.6236,7.6236,7.6025,7.6025,421600.0
2008-06-10 14:35:00,10.81,10.83,10.81,10.81,229800.0,7.6025,7.6166,7.6025,7.6025,229800.0
2008-06-10 14:40:00,10.81,10.81,10.81,10.81,270400.0,7.6025,7.6025,7.6025,7.6025,270400.0
2008-06-10 14:45:00,10.81,10.81,10.8,10.81,260800.0,7.6025,7.6025,7.5955,7.6025,260800.0
2008-06-10 14:50:00,10.81,10.84,10.81,10.84,371400.0,7.6025,7.6236,7.6025,7.6236,371400.0
2008-06-10 14:55:00,10.83,10.87,10.83,10.87,435200.0,7.6166,7.6447,7.6166,7.6447,435200.0
2008-06-10 15:00:00,10.87,10.89,10.86,10.88,672000.0,7.6447,7.6588,7.6377,7.6518,672000.0
2008-06-10 15:05:00,10.88,10.88,10.87,10.88,432200.0,7.6518,7.6518,7.6447,7.6518,432200.0
2008-06-10 15:10:00,10.88,10.88,10.87,10.88,326600.0,7.6518,7.6518,7.6447,7.6518,326600.0
2008-06-10 15:15:00,10.88,10.88,10.87,10.87,571800.0,7.6518,7.6518,7.6447,7.6447,571800.0
2008-06-10 15:20:00,10.87,10.88,10.85,10.88,668200.0,7.6447,7.6518,7.6307,7.6518,668200.0
2008-06-10 15:25:00,10.88,10.88,10.87,10.87,225400.0,7.6518,7.6518,7.6447,7.6447,225400.0
2008-06-10 15:30:00,10.87,10.9,10.87,10.88,973800.0,7.6447,7.6658,7.6447,7.6518,973800.0
2008-06-10 15:35:00,10.88,10.89,10.87,10.88,493000.0,7.6518,7.6588,7.6447,7.6518,493000.0
2008-06-10 15:40:00,10.88,10.89,10.86,10.88,741600.0,7.6518,7.6588,7.6377,7.6518,741600.0
2008-06-10 15:45:00,10.88,10.9,10.88,10.88,633400.0,7.6518,7.6658,7.6518,7.6518,633400.0
2008-06-10 15:50:00,10.88,10.9,10.87,10.89,756400.0,7.6518,7.6658,7.6447,7.6588,756400.0
2008-06-10 15:55:00,10.89,10.89,10.86,10.87,1155200.0,7.6588,7.6588,7.6377,7.6447,1155200.0
2008-06-11 09:30:00,10.8,10.87,10.77,10.86,714200.0,7.5955,7.6447,7.5744,7.6377,714200.0
2008-06-11 09:35:00,10.86,10.87,10.85,10.85,553400.0,7.6377,7.6447,7.6307,7.6307,553400.0
2008-06-11 09:40:00,10.85,10.86,10.83,10.84,780400.0,7.6307,7.6377,7.6166,7.6236,780400.0
2008-06-11 09:45:00,10.85,10.87,10.84,10.86,488800.0,7.6307,7.6447,7.6236,7.6377,488800.0
2008-06-11 09:50:00,10.86,10.87,10.84,10.84,1315800.0,7.6377,7.6447,7.6236,7.6236,1315800.0
2008-06-11 09:55:00,10.84,10.85,10.81,10.85,362400.0,7.6236,7.6307,7.6025,7.6307,362400.0
2008-06-11 10:00:00,10.85,10.85,10.82,10.84,565400.0,7.6307,7.6307,7.6096,7.6236,565400.0
2008-06-11 10:05:00,10.84,10.86,10.83,10.85,548800.0,7.6236,7.6377,7.6166,7.6307,548800.0
2008-06-11 10:10:00,10.85,10.85,10.81,10.82,467400.0,7.6307,7.6307,7.6025,7.6096,467400.0
2008-06-11 10:15:00,10.82,10.84,10.81,10.83,335600.0,7.6096,7.6236,7.6025,7.6166,335600.0
2008-06-11 10:20:00,10.83,10.84,10.8,10.81,344600.0,7.6166,7.6236,7.5955,7.6025,344600.0
2008-06-11 10:25:00,10.81,10.82,10.77,10.79,817000.0,7.6025,7.6096,7.5744,7.5885,817000.0
2008-06-11 10:30:00,10.78,10.84,10.77,10.82,534400.0,7.5814,7.6236,7.5744,7.6096,534400.0
2008-06-11 10:35:00,10.82,10.83,10.78,10.81,789000.0,7.6096,7.6166,7.5814,7.6025,789000.0
2008-06-11 10:40:00,10.81,10.82,10.79,10.8,551000.0,7.6025,7.6096,7.5885,7.5955,551000.0
2008-06-11 10:45:00,10.8,10.84,10.8,10.83,321200.0,7.5955,7.6236,7.5955,7.6166,321200.0
2008-06-11 10:50:00,10.83,10.86,10.82,10.86,745400.0,7.6166,7.6377,7.6096,7.6377,745400.0
2008-06-11 10:55:00,10.86,10.89,10.85,10.88,596000.0,7.6377,7.6588,7.6307,7.6518,596000.0
2008-06-11 11:00:00,10.88,10.9,10.84,10.84,1121000.0,7.6518,7.6658,7.6236,7.6236,1121000.0
2008-06-11 11:05:00,10.84,10.85,10.82,10.83,571000.0,7.6236,7.6307,7.6096,7.6166,571000.0
2008-06-11 11:10:00,10.83,10.84,10.82,10.84,485600.0,7.6166,7.6236,7.6096,7.6236,485600.0
2008-06-11 11:15:00,10.84,10.85,10.79,10.8,825200.0,7.6236,7.6307,7.5885,7.5955,825200.0
2008-06-11 11:20:00,10.79,10.8,10.75,10.77,752400.0,7.5885,7.5955,7.5603,7.5744,752400.0
2008-06-11 11:25:00,10.77,10.77,10.74,10.74,817200.0,7.5744,7.5744,7.5533,7.5533,817200.0
2008-06-11 11:30:00,10.74,10.75,10.71,10.71,1033400.0,7.5533,7.5603,7.5322,7.5322,1033400.0
2008-06-11 11:35:00,10.71,10.77,10.71,10.76,602200.0,7.5322,7.5744,7.5322,7.5674,602200.0
2008-06-11 11:40:00,10.77,10.77,10.75,10.76,310200.0,7.5744,7.5744,7.5603,7.5674,310200.0
2008-06-11 11:45:00,10.76,10.77,10.74,10.76,256800.0,7.5674,7.5744,7.5533,7.5674,256800.0
2008-06-11 11:50:00,10.76,10.77,10.72,10.77,656000.0,7.5674,7.5744,7.5392,7.5744,656000.0
2008-06-11 11:55:00,10.77,10.8,10.77,10.79,266400.0,7.5744,7.5955,7.5744,7.5885,266400.0
2008-06-11 12:00:00,10.78,10.79,10.77,10.78,261600.0,7.5814,7.5885,7.5744,7.5814,261600.0
2008-06-11 12:05:00,10.78,10.79,10.77,10.78,228800.0,7.5814,7.5885,7.5744,7.5814,228800.0
2008-06-11 12:10:00,10.78,10.79,10.75,10.76,229600.0,7.5814,7.5885,7.5603,7.5674,229600.0
2008-06-11 12:15:00,10.76,10.77,10.75,10.76,673400.0,7.5674,7.5744,7.5603,7.5674,673400.0
2008-06-11 12:20:00,10.76,10.78,10.76,10.77,152400.0,7.5674,7.5814,7.5674,7.5744,152400.0
2008-06-11 12:25:00,10.78,10.78,10.74,10.75,395200.0,7.5814,7.5814,7.5533,7.5603,395200.0
2008-06-11 12:30:00,10.75,10.75,10.74,10.74,638400.0,7.5603,7.5603,7.5533,7.5533,638400.0
2008-06-11 12:35:00,10.74,10.76,10.74,10.76,560400.0,7.5533,7.5674,7.5533,7.5674,560400.0
2008-06-11 12:40:00,10.76,10.78,10.74,10.74,410800.0,7.5674,7.5814,7.5533,7.5533,410800.0
2008-06-11 12:45:00,10.74,10.78,10.74,10.78,1609600.0,7.5533,7.5814,7.5533,7.5814,1609600.0
2008-06-11 12:50:00,10.78,10.78,10.74,10.74,334400.0,7.5814,7.5814,7.5533,7.5533,334400.0
2008-06-11 12:55:00,10.74,10.77,10.74,10.76,955000.0,7.5533,7.5744,7.5533,7.5674,955000.0
2008-06-11 13:00:00,10.76,10.79,10.75,10.78,193600.0,7.5674,7.5885,7.5603,7.5814,193600.0
2008-06-11 13:05:00,10.78,10.78,10.75,10.77,227800.0,7.5814,7.5814,7.5603,7.5744,227800.0
2008-06-11 13:10:00,10.78,10.78,10.76,10.78,240200.0,7.5814,7.5814,7.5674,7.5814,240200.0
2008-06-11 13:15:00,10.78,10.79,10.78,10.78,155800.0,7.5814,7.5885,7.5814,7.5814,155800.0
2008-06-11 13:20:00,10.78,10.79,10.78,10.78,142400.0,7.5814,7.5885,7.5814,7.5814,142400.0
2008-06-11 13:25:00,10.78,10.79,10.78,10.79,74400.0,7.5814,7.5885,7.5814,7.5885,74400.0
2008-06-11 13:30:00,10.79,10.79,10.78,10.78,206600.0,7.5885,7.5885,7.5814,7.5814,206600.0
2008-06-11 13:35:00,10.78,10.79,10.77,10.77,259200.0,7.5814,7.5885,7.5744,7.5744,259200.0
2008-06-11 13:40:00,10.77,10.79,10.77,10.78,151200.0,7.5744,7.5885,7.5744,7.5814,151200.0
2008-06-11 13:45:00,10.77,10.78,10.74,10.75,395600.0,7.5744,7.5814,7.5533,7.5603,395600.0
2008-06-11 13:50:00,10.75,10.75,10.74,10.75,294600.0,7.5603,7.5603,7.5533,7.5603,294600.0
2008-06-11 13:55:00,10.74,10.77,10.74,10.77,484200.0,7.5533,7.5744,7.5533,7.5744,484200.0
2008-06-11 14:00:00,10.77,10.78,10.74,10.75,1497000.0,7.5744,7.5814,7.5533,7.5603,1497000.0
2008-06-11 14:05:00,10.75,10.77,10.74,10.76,315200.0,7.5603,7.5744,7.5533,7.5674,315200.0
2008-06-11 14:10:00,10.76,10.79,10.74,10.79,189800.0,7.5674,7.5885,7.5533,7.5885,189800.0
2008-06-11 14:15:00,10.78,10.8,10.78,10.79,351400.0,7.5814,7.5955,7.5814,7.5885,351400.0
2008-06-11 14:20:00,10.78,10.79,10.77,10.77,547000.0,7.5814,7.5885,7.5744,7.5744,547000.0
2008-06-11 14:25:00,10.77,10.79,10.75,10.76,553200.0,7.5744,7.5885,7.5603,7.5674,553200.0
2008-06-11 14:30:00,10.76,10.77,10.74,10.75,213600.0,7.5674,7.5744,7.5533,7.5603,213600.0
2008-06-11 14:35:00,10.74,10.76,10.74,10.76,450800.0,7.5533,7.5674,7.5533,7.5674,450800.0
2008-06-11 14:40:00,10.76,10.8,10.76,10.8,662600.0,7.5674,7.5955,7.5674,7.5955,662600.0
2008-06-11 14:45:00,10.79,10.8,10.79,10.79,627800.0,7.5885,7.5955,7.5885,7.5885,627800.0
2008-06-11 14:50:00,10.79,10.81,10.78,10.8,1678600.0,7.5885,7.6025,7.5814,7.5955,1678600.0
2008-06-11 14:55:00,10.8,10.8,10.77,10.77,204000.0,7.5955,7.5955,7.5744,7.5744,204000.0
2008-06-11 15:00:00,10.77,10.79,10.77,10.78,413600.0,7.5744,7.5885,7.5744,7.5814,413600.0
2008-06-11 15:05:00,10.78,10.79,10.78,10.78,415200.0,7.5814,7.5885,7.5814,7.5814,415200.0
2008-06-11 15:10:00,10.78,10.8,10.76,10.76,657800.0,7.5814,7.5955,7.5674,7.5674,657800.0
2008-06-11 15:15:00,10.76,10.77,10.74,10.74,527800.0,7.5674,7.5744,7.5533,7.5533,527800.0
2008-06-11 15:20:00,10.74,10.76,10.74,10.74,565600.0,7.5533,7.5674,7.5533,7.5533,565600.0
2008-06-11 15:25:00,10.74,10.77,10.74,10.77,497800.0,7.5533,7.5744,7.5533,7.5744,497800.0
2008-06-11 15:30:00,10.77,10.78,10.74,10.76,489200.0,7.5744,7.5814,7.5533,7.5674,489200.0
2008-06-11 15:35:00,10.76,10.77,10.74,10.76,1170400.0,7.5674,7.5744,7.5533,7.5674,1170400.0
2008-06-11 15:40:00,10.76,10.76,10.74,10.76,887000.0,7.5674,7.5674,7.5533,7.5674,887000.0
2008-06-11 15:45:00,10.76,10.77,10.74,10.75,1270800.0,7.5674,7.5744,7.5533,7.5603,1270800.0
2008-06-11 15:50:00,10.75,10.78,10.74,10.77,1556800.0,7.5603,7.5814,7.5533,7.5744,1556800.0
2008-06-11 15:55:00,10.77,10.77,10.74,10.75,1473400.0,7.5744,7.5744,7.5533,7.5603,1473400.0
2008-06-12 09:30:00,10.84,10.85,10.76,10.77,398200.0,7.6236,7.6307,7.5674,7.5744,398200.0
2008-06-12 09:35:00,10.76,10.77,10.72,10.74,468600.0,7.5674,7.5744,7.5392,7.5533,468600.0
2008-06-12 09:40:00,10.73,10.76,10.71,10.71,359600.0,7.5463,7.5674,7.5322,7.5322,359600.0
2008-06-12 09:45:00,10.71,10.75,10.71,10.71,348600.0,7.5322,7.5603,7.5322,7.5322,348600.0
2008-06-12 09:50:00,10.71,10.72,10.67,10.68,583600.0,7.5322,7.5392,7.5041,7.5111,583600.0
2008-06-12 09:55:00,10.68,10.71,10.67,10.7,579600.0,7.5111,7.5322,7.5041,7.5252,579600.0
2008-06-12 10:00:00,10.7,10.72,10.67,10.69,700000.0,7.5252,7.5392,7.5041,7.5181,700000.0
2008-06-12 10:05:00,10.68,10.71,10.67,10.71,464400.0,7.5111,7.5322,7.5041,7.5322,464400.0
2008-06-12 10:10:00,10.71,10.74,10.7,10.74,494600.0,7.5322,7.5533,7.5252,7.5533,494600.0
2008-06-12 10:15:00,10.74,10.74,10.72,10.72,411000.0,7.5533,7.5533,7.5392,7.5392,411000.0
2008-06-12 10:20:00,10.72,10.72,10.69,10.72,346600.0,7.5392,7.5392,7.5181,7.5392,346600.0
2008-06-12 10:25:00,10.72,10.72,10.7,10.71,315200.0,7.5392,7.5392,7.5252,7.5322,315200.0
2008-06-12 10:30:00,10.71,10.72,10.7,10.7,456200.0,7.5322,7.5392,7.5252,7.5252,456200.0
2008-06-12 10:35:00,10.7,10.74,10.68,10.73,301200.0,7.5252,7.5533,7.5111,7.5463,301200.0
2008-06-12 10:40:00,10.73,10.74,10.72,10.72,481400.0,7.5463,7.5533,7.5392,7.5392,481400.0
2008-06-12 10:45:00,10.72,10.72,10.71,10.72,750800.0,7.5392,7.5392,7.5322,7.5392,750800.0
2008-06-12 10:50:00,10.72,10.72,10.7,10.71,381200.0,7.5392,7.5392,7.5252,7.5322,381200.0
2008-06-12 10:55:00,10.71,10.74,10.71,10.74,250800.0,7.5322,7.5533,7.5322,7.5533,250800.0
2008-06-12 11:00:00,10.74,10.76,10.74,10.75,660600.0,7.5533,7.5674,7.5533,7.5603,660600.0
2008-06-12 11:05:00,10.75,10.76,10.74,10.75,378800.0,7.5603,7.5674,7.5533,7.5603,378800.0
2008-06-12 11:10:00,10.75,10.76,10.74,10.76,216800.0,7.5603,7.5674,7.5533,7.5674,216800.0
2008-06-12 11:15:00,10.75,10.77,10.74,10.74,274000.0,7.5603,7.5744,7.5533,7.5533,274000.0
2008-06-12 11:20:00,10.74,10.75,10.73,10.74,419200.0,7.5533,7.5603,7.5463,7.5533,419200.0
2008-06-12 11:25:00,10.74,10.75,10.72,10.74,500800.0,7.5533,7.5603,7.5392,7.5533,500800.0
2008-06-12 11:30:00,10.74,10.75,10.74,10.74,151800.0,7.5533,7.5603,7.5533,7.5533,151800.0
2008-06-12 11:35:00,10.74,10.74,10.72,10.73,148400.0,7.5533,7.5533,7.5392,7.5463,148400.0
2008-06-12 11:40:00,10.72,10.73,10.72,10.72,150600.0,7.5392,7.5463,7.5392,7.5392,150600.0
2008-06-12 11:45:00,10.72,10.72,10.71,10.71,86400.0,7.5392,7.5392,7.5322,7.5322,86400.0
2008-06-12 11:50:00,10.71,10.72,10.71,10.71,111200.0,7.5322,7.5392,7.5322,7.5322,111200.0
2008-06-12 11:55:00,10.71,10.72,10.7,10.72,223000.0,7.5322,7.5392,7.5252,7.5392,223000.0
2008-06-12 12:00:00,10.72,10.72,10.72,10.72,121400.0,7.5392,7.5392,7.5392,7.5392,121400.0
2008-06-12 12:05:00,10.72,10.73,10.72,10.72,321800.0,7.5392,7.5463,7.5392,7.5392,321800.0
2008-06-12 12:10:00,10.72,10.74,10.72,10.72,169200.0,7.5392,7.5533,7.5392,7.5392,169200.0
2008-06-12 12:15:00,10.73,10.74,10.72,10.72,84800.0,7.5463,7.5533,7.5392,7.5392,84800.0
2008-06-12 12:20:00,10.72,10.74,10.72,10.74,121200.0,7.5392,7.5533,7.5392,7.5533,121200.0
2008-06-12 12:25:00,10.74,10.74,10.74,10.74,90400.0,7.5533,7.5533,7.5533,7.5533,90400.0
2008-06-12 12:30:00,10.74,10.74,10.72,10.72,349400.0,7.5533,7.5533,7.5392,7.5392,349400.0
2008-06-12 12:35:00,10.72,10.72,10.71,10.71,77600.0,7.5392,7.5392,7.5322,7.5322,77600.0
2008-06-12 12:40:00,10.71,10.72,10.7,10.7,291400.0,7.5322,7.5392,7.5252,7.5252,291400.0
2008-06-12 12:45:00,10.7,10.71,10.68,10.69,437600.0,7.5252,7.5322,7.5111,7.5181,437600.0
2008-06-12 12:50:00,10.69,10.69,10.65,10.67,461800.0,7.5181,7.5181,7.49,7.5041,461800.0
2008-06-12 12:55:00,10.67,10.67,10.65,10.67,119600.0,7.5041,7.5041,7.49,7.5041,119600.0
2008-06-12 13:00:00,10.66,10.69,10.66,10.68,342600.0,7.497,7.5181,7.497,7.5111,342600.0
2008-06-12 13:05:00,10.68,10.68,10.65,10.65,375200.0,7.5111,7.5111,7.49,7.49,375200.0
2008-06-12 13:10:00,10.65,10.65,10.63,10.65,340200.0,7.49,7.49,7.4759,7.49,340200.0
2008-06-12 13:15:00,10.65,10.66,10.65,10.65,92400.0,7.49,7.497,7.49,7.49,92400.0
2008-06-12 13:20:00,10.65,10.68,10.65,10.68,176000.0,7.49,7.5111,7.49,7.5111,176000.0
2008-06-12 13:25:00,10.68,10.7,10.68,10.69,165800.0,7.5111,7.5252,7.5111,7.5181,165800.0
2008-06-12 13:30:00,10.69,10.7,10.68,10.69,364000.0,7.5181,7.5252,7.5111,7.5181,364000.0
2008-06-12 13:35:00,10.69,10.72,10.69,10.72,168600.0,7.5181,7.5392,7.5181,7.5392,168600.0
2008-06-12 13:40:00,10.71,10.72,10.71,10.71,303600.0,7.5322,7.5392,7.5322,7.5322,303600.0
2008-06-12 13:45:00,10.71,10.72,10.7,10.71,556600.0,7.5322,7.5392,7.5252,7.5322,556600.0
2008-06-12 13:50:00,10.71,10.72,10.7,10.72,758600.0,7.5322,7.5392,7.5252,7.5392,758600.0
2008-06-12 13:55:00,10.72,10.73,10.72,10.72,405600.0,7.5392,7.5463,7.5392,7.5392,405600.0
2008-06-12 14:00:00,10.72,10.72,10.68,10.68,517200.0,7.5392,7.5392,7.5111,7.5111,517200.0
2008-06-12 14:05:00,10.69,10.72,10.68,10.71,463800.0,7.5181,7.5392,7.5111,7.5322,463800.0
2008-06-12 14:10:00,10.71,10.72,10.7,10.71,211600.0,7.5322,7.5392,7.5252,7.5322,211600.0
2008-06-12 14:15:00,10.71,10.73,10.71,10.72,253400.0,7.5322,7.5463,7.5322,7.5392,253400.0
2008-06-12 14:20:00,10.72,10.73,10.7,10.7,588400.0,7.5392,7.5463,7.5252,7.5252,588400.0
2008-06-12 14:25:00,10.7,10.71,10.67,10.67,193200.0,7.5252,7.5322,7.5041,7.5041,193200.0
2008-06-12 14:30:00,10.67,10.7,10.67,10.68,141400.0,7.5041,7.5252,7.5041,7.5111,141400.0
2008-06-12 14:35:00,10.68,10.68,10.63,10.64,675400.0,7.5111,7.5111,7.4759,7.483,675400.0
2008-06-12 14:40:00,10.64,10.66,10.63,10.64,386000.0,7.483,7.497,7.4759,7.483,386000.0
2008-06-12 14:45:00,10.65,10.65,10.62,10.63,645000.0,7.49,7.49,7.4689,7.4759,645000.0
2008-06-12 14:50:00,10.63,10.64,10.63,10.63,614800.0,7.4759,7.483,7.4759,7.4759,614800.0
2008-06-12 14:55:00,10.63,10.66,10.63,10.66,413400.0,7.4759,7.497,7.4759,7.497,413400.0
2008-06-12 15:00:00,10.66,10.66,10.63,10.63,255600.0,7.497,7.497,7.4759,7.4759,255600.0
2008-06-12 15:05:00,10.64,10.65,10.63,10.65,284800.0,7.483,7.49,7.4759,7.49,284800.0
2008-06-12 15:10:00,10.65,10.65,10.63,10.63,351000.0,7.49,7.49,7.4759,7.4759,351000.0
2008-06-12 15:15:00,10.63,10.63,10.62,10.63,501000.0,7.4759,7.4759,7.4689,7.4759,501000.0
2008-06-12 15:20:00,10.63,10.63,10.61,10.61,605200.0,7.4759,7.4759,7.4619,7.4619,605200.0
2008-06-12 15:25:00,10.61,10.63,10.61,10.61,790800.0,7.4619,7.4759,7.4619,7.4619,790800.0
2008-06-12 15:30:00,10.61,10.64,10.61,10.64,438800.0,7.4619,7.483,7.4619,7.483,438800.0
2008-06-12 15:35:00,10.63,10.65,10.63,10.63,472000.0,7.4759,7.49,7.4759,7.4759,472000.0
2008-06-12 15:40:00,10.63,10.64,10.62,10.64,568600.0,7.4759,7.483,7.4689,7.483,568600.0
2008-06-12 15:45:00,10.63,10.68,10.63,10.67,632000.0,7.4759,7.5111,7.4759,7.5041,632000.0
2008-06-12 15:50:00,10.66,10.68,10.65,10.67,847400.0,7.497,7.5111,7.49,7.5041,847400.0
2008-06-12 15:55:00,10.67,10.7,10.67,10.7,1385800.0,7.5041,7.5252,7.5041,7.5252,1385800.0
2008-06-13 09:30:00,10.77,10.8,10.72,10.76,804600.0,7.5744,7.5955,7.5392,7.5674,804600.0
2008-06-13 09:35:00,10.76,10.77,10.72,10.74,453600.0,7.5674,7.5744,7.5392,7.5533,453600.0
2008-06-13 09:40:00,10.74,10.74,10.71,10.72,265200.0,7.5533,7.5533,7.5322,7.5392,265200.0
2008-06-13 09:45:00,10.72,10.74,10.72,10.73,350400.0,7.5392,7.5533,7.5392,7.5463,350400.0
2008-06-13 09:50:00,10.73,10.74,10.72,10.72,412600.0,7.5463,7.5533,7.5392,7.5392,412600.0
2008-06-13 09:55:00,10.72,10.74,10.71,10.74,748800.0,7.5392,7.5533,7.5322,7.5533,748800.0
2008-06-13 10:00:00,10.74,10.75,10.72,10.74,929200.0,7.5533,7.5603,7.5392,7.5533,929200.0
2008-06-13 10:05:00,10.74,10.75,10.74,10.75,798000.0,7.5533,7.5603,7.5533,7.5603,798000.0
2008-06-13 10:10:00,10.74,10.78,10.74,10.75,905800.0,7.5533,7.5814,7.5533,7.5603,905800.0
2008-06-13 10:15:00,10.75,10.8,10.74,10.8,1027800.0,7.5603,7.5955,7.5533,7.5955,1027800.0
2008-06-13 10:20:00,10.8,10.85,10.8,10.85,469200.0,7.5955,7.6307,7.5955,7.6307,469200.0
2008-06-13 10:25:00,10.85,10.86,10.81,10.84,1027800.0,7.6307,7.6377,7.6025,7.6236,1027800.0
2008-06-13 10:30:00,10.84,10.84,10.78,10.78,623000.0,7.6236,7.6236,7.5814,7.5814,623000.0
2008-06-13 10:35:00,10.78,10.78,10.72,10.74,940000.0,7.5814,7.5814,7.5392,7.5533,940000.0
2008-06-13 10:40:00,10.74,10.75,10.73,10.74,325000.0,7.5533,7.5603,7.5463,7.5533,325000.0
2008-06-13 10:45:00,10.74,10.8,10.74,10.8,554800.0,7.5533,7.5955,7.5533,7.5955,554800.0
2008-06-13 10:50:00,10.8,10.83,10.77,10.78,471400.0,7.5955,7.6166,7.5744,7.5814,471400.0
2008-06-13 10:55:00,10.78,10.78,10.74,10.77,424600.0,7.5814,7.5814,7.5533,7.5744,424600.0
2008-06-13 11:00:00,10.77,10.79,10.76,10.77,607600.0,7.5744,7.5885,7.5674,7.5744,607600.0
2008-06-13 11:05:00,10.77,10.78,10.74,10.74,386400.0,7.5744,7.5814,7.5533,7.5533,386400.0
2008-06-13 11:10:00,10.74,10.76,10.74,10.76,407200.0,7.5533,7.5674,7.5533,7.5674,407200.0
2008-06-13 11:15:00,10.76,10.76,10.74,10.74,411600.0,7.5674,7.5674,7.5533,7.5533,411600.0
2008-06-13 11:20:00,10.74,10.77,10.74,10.77,325800.0,7.5533,7.5744,7.5533,7.5744,325800.0
2008-06-13 11:25:00,10.76,10.78,10.75,10.77,81600.0,7.5674,7.5814,7.5603,7.5744,81600.0
2008-06-13 11:30:00,10.77,10.78,10.76,10.78,193400.0,7.5744,7.5814,7.5674,7.5814,193400.0
2008-06-13 11:35:00,10.78,10.79,10.77,10.77,189200.0,7.5814,7.5885,7.5744,7.5744,189200.0
2008-06-13 11:40:00,10.77,10.78,10.77,10.77,120000.0,7.5744,7.5814,7.5744,7.5744,120000.0
2008-06-13 11:45:00,10.78,10.78,10.77,10.77,164400.0,7.5814,7.5814,7.5744,7.5744,164400.0
2008-06-13 11:50:00,10.77,10.77,10.76,10.77,157200.0,7.5744,7.5744,7.5674,7.5744,157200.0
2008-06-13 11:55:00,10.77,10.79,10.76,10.78,147200.0,7.5744,7.5885,7.5674,7.5814,147200.0
2008-06-13 12:00:00,10.78,10.82,10.78,10.81,187000.0,7.5814,7.6096,7.5814,7.6025,187000.0
2008-06-13 12:05:00,10.81,10.83,10.81,10.83,129000.0,7.6025,7.6166,7.6025,7.6166,129000.0
2008-06-13 12:10:00,10.83,10.83,10.81,10.83,213200.0,7.6166,7.6166,7.6025,7.6166,213200.0
2008-06-13 12:15:00,10.83,10.86,10.83,10.85,273600.0,7.6166,7.6377,7.6166,7.6307,273600.0
2008-06-13 12:20:00,10.85,10.85,10.83,10.83,217800.0,7.6307,7.6307,7.6166,7.6166,217800.0
2008-06-13 12:25:00,10.82,10.84,10.8,10.81,641200.0,7.6096,7.6236,7.5955,7.6025,641200.0
2008-06-13 12:30:00,10.8,10.83,10.79,10.83,673800.0,7.5955,7.6166,7.5885,7.6166,673800.0
2008-06-13 12:35:00,10.83,10.83,10.8,10.8,167000.0,7.6166,7.6166,7.5955,7.5955,167000.0
2008-06-13 12:40:00,10.8,10.81,10.79,10.8,279000.0,7.5955,7.6025,7.5885,7.5955,279000.0
2008-06-13 12:45:00,10.8,10.81,10.8,10.8,151000.0,7.5955,7.6025,7.5955,7.5955,151000.0
2008-06-13 12:50:00,10.8,10.81,10.79,10.81,168200.0,7.5955,7.6025,7.5885,7.6025,168200.0
2008-06-13 12:55:00,10.8,10.81,10.8,10.8,154800.0,7.5955,7.6025,7.5955,7.5955,154800.0
2008-06-13 13:00:00,10.8,10.8,10.77,10.77,281600.0,7.5955,7.5955,7.5744,7.5744,281600.0
2008-06-13 13:05:00,10.77,10.78,10.75,10.77,193400.0,7.5744,7.5814,7.5603,7.5744,193400.0
2008-06-13 13:10:00,10.77,10.78,10.74,10.77,486000.0,7.5744,7.5814,7.5533,7.5744,486000.0
2008-06-13 13:15:00,10.77,10.78,10.76,10.77,96600.0,7.5744,7.5814,7.5674,7.5744,96600.0
2008-06-13 13:20:00,10.78,10.78,10.76,10.77,402000.0,7.5814,7.5814,7.5674,7.5744,402000.0
2008-06-13 13:25:00,10.76,10.78,10.76,10.77,219400.0,7.5674,7.5814,7.5674,7.5744,219400.0
2008-06-13 13:30:00,10.77,10.78,10.76,10.77,155400.0,7.5744,7.5814,7.5674,7.5744,155400.0
2008-06-13 13:35:00,10.77,10.78,10.75,10.77,376800.0,7.5744,7.5814,7.5603,7.5744,376800.0
2008-06-13 13:40:00,10.78,10.78,10.77,10.78,157600.0,7.5814,7.5814,7.5744,7.5814,157600.0
2008-06-13 13:45:00,10.78,10.79,10.76,10.78,221200.0,7.5814,7.5885,7.5674,7.5814,221200.0
2008-06-13 13:50:00,10.78,10.79,10.77,10.78,196000.0,7.5814,7.5885,7.5744,7.5814,196000.0
2008-06-13 13:55:00,10.78,10.78,10.78,10.78,64600.0,7.5814,7.5814,7.5814,7.5814,64600.0
2008-06-13 14:00:00,10.78,10.79,10.76,10.78,758000.0,7.5814,7.5885,7.5674,7.5814,758000.0
2008-06-13 14:05:00,10.78,10.79,10.77,10.78,416400.0,7.5814,7.5885,7.5744,7.5814,416400.0
2008-06-13 14:10:00,10.79,10.81,10.78,10.79,212400.0,7.5885,7.6025,7.5814,7.5885,212400.0
2008-06-13 14:15:00,10.79,10.81,10.79,10.8,451400.0,7.5885,7.6025,7.5885,7.5955,451400.0
2008-06-13 14:20:00,10.8,10.8,10.78,10.79,301600.0,7.5955,7.5955,7.5814,7.5885,301600.0
2008-06-13 14:25:00,10.79,10.8,10.78,10.79,274600.0,7.5885,7.5955,7.5814,7.5885,274600.0
2008-06-13 14:30:00,10.78,10.79,10.77,10.78,485400.0,7.5814,7.5885,7.5744,7.5814,485400.0
2008-06-13 14:35:00,10.78,10.79,10.78,10.79,246400.0,7.5814,7.5885,7.5814,7.5885,246400.0
2008-06-13 14:40:00,10.79,10.83,10.79,10.82,250800.0,7.5885,7.6166,7.5885,7.6096,250800.0
2008-06-13 14:45:00,10.81,10.82,10.8,10.8,119200.0,7.6025,7.6096,7.5955,7.5955,119200.0
2008-06-13 14:50:00,10.8,10.81,10.79,10.81,282600.0,7.5955,7.6025,7.5885,7.6025,282600.0
2008-06-13 14:55:00,10.8,10.81,10.79,10.81,418400.0,7.5955,7.6025,7.5885,7.6025,418400.0
2008-06-13 15:00:00,10.81,10.83,10.8,10.83,550600.0,7.6025,7.6166,7.5955,7.6166,550600.0
2008-06-13 15:05:00,10.84,10.84,10.82,10.83,796200.0,7.6236,7.6236,7.6096,7.6166,796200.0
2008-06-13 15:10:00,10.83,10.83,10.81,10.81,421600.0,7.6166,7.6166,7.6025,7.6025,421600.0
2008-06-13 15:15:00,10.81,10.81,10.79,10.8,613400.0,7.6025,7.6025,7.5885,7.5955,613400.0
2008-06-13 15:20:00,10.8,10.81,10.79,10.8,505400.0,7.5955,7.6025,7.5885,7.5955,505400.0
2008-06-13 15:25:00,10.8,10.8,10.76,10.76,280600.0,7.5955,7.5955,7.5674,7.5674,280600.0
2008-06-13 15:30:00,10.76,10.78,10.76,10.76,531000.0,7.5674,7.5814,7.5674,7.5674,531000.0
2008-06-13 15:35:00,10.76,10.82,10.76,10.82,1005200.0,7.5674,7.6096,7.5674,7.6096,1005200.0
2008-06-13 15:40:00,10.81,10.85,10.81,10.85,951400.0,7.6025,7.6307,7.6025,7.6307,951400.0
2008-06-13 15:45:00,10.85,10.89,10.84,10.88,1120200.0,7.6307,7.6588,7.6236,7.6518,1120200.0
2008-06-13 15:50:00,10.88,10.91,10.88,10.89,1404200.0,7.6518,7.6729,7.6518,7.6588,1404200.0
2008-06-13 15:55:00,10.89,10.89,10.86,10.87,2703800.0,7.6588,7.6588,7.6377,7.6447,2703800.0
2008-06-16 09:30:00,10.79,10.8,10.69,10.71,857800.0,7.5885,7.5955,7.5181,7.5322,857800.0
2008-06-16 09:35:00,10.72,10.76,10.71,10.74,680600.0,7.5392,7.5674,7.5322,7.5533,680600.0
2008-06-16 09:40:00,10.74,10.77,10.72,10.74,320400.0,7.5533,7.5744,7.5392,7.5533,320400.0
2008-06-16 09:45:00,10.74,10.75,10.71,10.72,2423800.0,7.5533,7.5603,7.5322,7.5392,2423800.0
2008-06-16 09:50:00,10.72,10.72,10.7,10.72,519000.0,7.5392,7.5392,7.5252,7.5392,519000.0
2008-06-16 09:55:00,10.72,10.72,10.68,10.68,488400.0,7.5392,7.5392,7.5111,7.5111,488400.0
2008-06-16 10:00:00,10.68,10.71,10.66,10.66,589600.0,7.5111,7.5322,7.497,7.497,589600.0
2008-06-16 10:05:00,10.66,10.7,10.65,10.69,640600.0,7.497,7.5252,7.49,7.5181,640600.0
2008-06-16 10:10:00,10.69,10.69,10.65,10.67,556400.0,7.5181,7.5181,7.49,7.5041,556400.0
2008-06-16 10:15:00,10.67,10.68,10.67,10.68,399200.0,7.5041,7.5111,7.5041,7.5111,399200.0
2008-06-16 10:20:00,10.68,10.68,10.65,10.66,564400.0,7.5111,7.5111,7.49,7.497,564400.0
2008-06-16 10:25:00,10.67,10.68,10.65,10.67,314600.0,7.5041,7.5111,7.49,7.5041,314600.0
2008-06-16 10:30:00,10.68,10.68,10.66,10.67,237000.0,7.5111,7.5111,7.497,7.5041,237000.0
2008-06-16 10:35:00,10.67,10.67,10.65,10.65,474000.0,7.5041,7.5041,7.49,7.49,474000.0
2008-06-16 10:40:00,10.65,10.67,10.65,10.67,226200.0,7.49,7.5041,7.49,7.5041,226200.0
2008-06-16 10:45:00,10.67,10.69,10.66,10.69,423000.0,7.5041,7.5181,7.497,7.5181,423000.0
2008-06-16 10:50:00,10.69,10.69,10.65,10.66,926600.0,7.5181,7.5181,7.49,7.497,926600.0
2008-06-16 10:55:00,10.66,10.7,10.65,10.69,1463000.0,7.497,7.5252,7.49,7.5181,1463000.0
2008-06-16 11:00:00,10.7,10.72,10.69,10.7,1129600.0,7.5252,7.5392,7.5181,7.5252,1129600.0
2008-06-16 11:05:00,10.7,10.71,10.69,10.7,464600.0,7.5252,7.5322,7.5181,7.5252,464600.0
2008-06-16 11:10:00,10.7,10.71,10.7,10.71,393600.0,7.5252,7.5322,7.5252,7.5322,393600.0
2008-06-16 11:15:00,10.71,10.72,10.7,10.7,694400.0,7.5322,7.5392,7.5252,7.5252,694400.0
2008-06-16 11:20:00,10.7,10.7,10.68,10.68,227800.0,7.5252,7.5252,7.5111,7.5111,227800.0
2008-06-16 11:25:00,10.68,10.7,10.67,10.69,220200.0,7.5111,7.5252,7.5041,7.5181,220200.0
2008-06-16 11:30:00,10.69,10.7,10.69,10.7,174200.0,7.5181,7.5252,7.5181,7.5252,174200.0
2008-06-16 11:35:00,10.7,10.7,10.68,10.69,776800.0,7.5252,7.5252,7.5111,7.5181,776800.0
2008-06-16 11:40:00,10.69,10.69,10.66,10.67,252200.0,7.5181,7.5181,7.497,7.5041,252200.0
2008-06-16 11:45:00,10.67,10.67,10.65,10.65,195600.0,7.5041,7.5041,7.49,7.49,195600.0
2008-06-16 11:50:00,10.66,10.66,10.65,10.65,500400.0,7.497,7.497,7.49,7.49,500400.0
2008-06-16 11:55:00,10.65,10.65,10.63,10.63,461800.0,7.49,7.49,7.4759,7.4759,461800.0
2008-06-16 12:00:00,10.64,10.64,10.59,10.6,1050200.0,7.483,7.483,7.4478,7.4548,1050200.0
2008-06-16 12:05:00,10.6,10.6,10.57,10.58,845600.0,7.4548,7.4548,7.4337,7.4408,845600.0
2008-06-16 12:10:00,10.58,10.58,10.56,10.56,275400.0,7.4408,7.4408,7.4267,7.4267,275400.0
2008-06-16 12:15:00,10.57,10.57,10.54,10.54,674400.0,7.4337,7.4337,7.4126,7.4126,674400.0
2008-06-16 12:20:00,10.54,10.58,10.54,10.58,762400.0,7.4126,7.4408,7.4126,7.4408,762400.0
2008-06-16 12:25:00,10.58,10.58,10.56,10.58,422400.0,7.4408,7.4408,7.4267,7.4408,422400.0
2008-06-16 12:30:00,10.58,10.63,10.58,10.63,405400.0,7.4408,7.4759,7.4408,7.4759,405400.0
2008-06-16 12:35:00,10.62,10.63,10.56,10.57,883200.0,7.4689,7.4759,7.4267,7.4337,883200.0
2008-06-16 12:40:00,10.56,10.58,10.56,10.58,825800.0,7.4267,7.4408,7.4267,7.4408,825800.0
2008-06-16 12:45:00,10.58,10.59,10.56,10.56,734800.0,7.4408,7.4478,7.4267,7.4267,734800.0
2008-06-16 12:50:00,10.57,10.59,10.56,10.58,591600.0,7.4337,7.4478,7.4267,7.4408,591600.0
2008-06-16 12:55:00,10.58,10.58,10.56,10.57,282400.0,7.4408,7.4408,7.4267,7.4337,282400.0
2008-06-16 13:00:00,10.57,10.59,10.57,10.59,203200.0,7.4337,7.4478,7.4337,7.4478,203200.0
2008-06-16 13:05:00,10.59,10.59,10.54,10.54,363000.0,7.4478,7.4478,7.4126,7.4126,363000.0
2008-06-16 13:10:00,10.54,10.55,10.52,10.55,809400.0,7.4126,7.4197,7.3986,7.4197,809400.0
2008-06-16 13:15:00,10.55,10.57,10.54,10.57,462800.0,7.4197,7.4337,7.4126,7.4337,462800.0
2008-06-16 13:20:00,10.57,10.58,10.56,10.58,328600.0,7.4337,7.4408,7.4267,7.4408,328600.0
2008-06-16 13:25:00,10.58,10.61,10.57,10.6,547800.0,7.4408,7.4619,7.4337,7.4548,547800.0
2008-06-16 13:30:00,10.6,10.63,10.6,10.63,523200.0,7.4548,7.4759,7.4548,7.4759,523200.0
2008-06-16 13:35:00,10.63,10.65,10.62,10.63,516200.0,7.4759,7.49,7.4689,7.4759,516200.0
2008-06-16 13:40:00,10.63,10.64,10.62,10.62,457200.0,7.4759,7.483,7.4689,7.4689,457200.0
2008-06-16 13:45:00,10.62,10.63,10.61,10.63,318400.0,7.4689,7.4759,7.4619,7.4759,318400.0
2008-06-16 13:50:00,10.63,10.63,10.62,10.62,287600.0,7.4759,7.4759,7.4689,7.4689,287600.0
2008-06-16 13:55:00,10.62,10.63,10.61,10.63,202400.0,7.4689,7.4759,7.4619,7.4759,202400.0
2008-06-16 14:00:00,10.63,10.63,10.6,10.6,169600.0,7.4759,7.4759,7.4548,7.4548,169600.0
2008-06-16 14:05:00,10.6,10.62,10.6,10.61,237000.0,7.4548,7.4689,7.4548,7.4619,237000.0
2008-06-16 14:10:00,10.62,10.62,10.61,10.61,90800.0,7.4689,7.4689,7.4619,7.4619,90800.0
2008-06-16 14:15:00,10.61,10.62,10.61,10.61,392400.0,7.4619,7.4689,7.4619,7.4619,392400.0
2008-06-16 14:20:00,10.61,10.63,10.61,10.63,456600.0,7.4619,7.4759,7.4619,7.4759,456600.0
2008-06-16 14:25:00,10.63,10.63,10.62,10.62,1029400.0,7.4759,7.4759,7.4689,7.4689,1029400.0
2008-06-16 14:30:00,10.62,10.62,10.61,10.61,223600.0,7.4689,7.4689,7.4619,7.4619,223600.0
2008-06-16 14:35:00,10.61,10.63,10.61,10.63,134600.0,7.4619,7.4759,7.4619,7.4759,134600.0
2008-06-16 14:40:00,10.63,10.63,10.62,10.63,254000.0,7.4759,7.4759,7.4689,7.4759,254000.0
2008-06-16 14:45:00,10.63,10.65,10.63,10.63,174200.0,7.4759,7.49,7.4759,7.4759,174200.0
2008-06-16 14:50:00,10.63,10.65,10.63,10.65,512000.0,7.4759,7.49,7.4759,7.49,512000.0
2008-06-16 14:55:00,10.65,10.65,10.62,10.62,410000.0,7.49,7.49,7.4689,7.4689,410000.0
2008-06-16 15:00:00,10.63,10.65,10.62,10.65,380400.0,7.4759,7.49,7.4689,7.49,380400.0
2008-06-16 15:05:00,10.65,10.67,10.65,10.65,800400.0,7.49,7.5041,7.49,7.49,800400.0
2008-06-16 15:10:00,10.65,10.65,10.64,10.65,413400.0,7.49,7.49,7.483,7.49,413400.0
2008-06-16 15:15:00,10.65,10.69,10.65,10.67,667200.0,7.49,7.5181,7.49,7.5041,667200.0
2008-06-16 15:20:00,10.67,10.67,10.65,10.66,382800.0,7.5041,7.5041,7.49,7.497,382800.0
2008-06-16 15:25:00,10.65,10.67,10.65,10.66,391200.0,7.49,7.5041,7.49,7.497,391200.0
2008-06-16 15:30:00,10.66,10.66,10.63,10.65,433400.0,7.497,7.497,7.4759,7.49,433400.0
2008-06-16 15:35:00,10.64,10.65,10.63,10.63,898600.0,7.483,7.49,7.4759,7.4759,898600.0
2008-06-16 15:40:00,10.63,10.63,10.62,10.63,387600.0,7.4759,7.4759,7.4689,7.4759,387600.0
2008-06-16 15:45:00,10.63,10.65,10.63,10.65,348800.0,7.4759,7.49,7.4759,7.49,348800.0
2008-06-16 15:50:00,10.64,10.67,10.64,10.65,728800.0,7.483,7.5041,7.483,7.49,728800.0
2008-06-16 15:55:00,10.66,10.66,10.63,10.63,1312200.0,7.497,7.497,7.4759,7.4759,1312200.0
2008-06-17 09:30:00,10.62,10.69,10.6,10.62,428200.0,7.4689,7.5181,7.4548,7.4689,428200.0
2008-06-17 09:35:00,10.62,10.65,10.61,10.61,336600.0,7.4689,7.49,7.4619,7.4619,336600.0
2008-06-17 09:40:00,10.61,10.62,10.56,10.59,280400.0,7.4619,7.4689,7.4267,7.4478,280400.0
2008-06-17 09:45:00,10.59,10.61,10.58,10.59,281600.0,7.4478,7.4619,7.4408,7.4478,281600.0
2008-06-17 09:50:00,10.59,10.62,10.56,10.62,362800.0,7.4478,7.4689,7.4267,7.4689,362800.0
2008-06-17 09:55:00,10.62,10.62,10.6,10.6,384400.0,7.4689,7.4689,7.4548,7.4548,384400.0
2008-06-17 10:00:00,10.6,10.63,10.6,10.63,225400.0,7.4548,7.4759,7.4548,7.4759,225400.0
2008-06-17 10:05:00,10.63,10.63,10.6,10.61,406000.0,7.4759,7.4759,7.4548,7.4619,406000.0
2008-06-17 10:10:00,10.61,10.63,10.61,10.63,393400.0,7.4619,7.4759,7.4619,7.4759,393400.0
2008-06-17 10:15:00,10.62,10.66,10.62,10.65,226400.0,7.4689,7.497,7.4689,7.49,226400.0
2008-06-17 10:20:00,10.65,10.65,10.6,10.62,316600.0,7.49,7.49,7.4548,7.4689,316600.0
2008-06-17 10:25:00,10.62,10.63,10.6,10.63,499200.0,7.4689,7.4759,7.4548,7.4759,499200.0
2008-06-17 10:30:00,10.63,10.65,10.61,10.63,726400.0,7.4759,7.49,7.4619,7.4759,726400.0
2008-06-17 10:35:00,10.63,10.63,10.62,10.63,321800.0,7.4759,7.4759,7.4689,7.4759,321800.0
2008-06-17 10:40:00,10.63,10.63,10.6,10.6,299800.0,7.4759,7.4759,7.4548,7.4548,299800.0
2008-06-17 10:45:00,10.6,10.62,10.59,10.61,334000.0,7.4548,7.4689,7.4478,7.4619,334000.0
2008-06-17 10:50:00,10.62,10.62,10.6,10.61,213800.0,7.4689,7.4689,7.4548,7.4619,213800.0
2008-06-17 10:55:00,10.61,10.65,10.61,10.62,139400.0,7.4619,7.49,7.4619,7.4689,139400.0
2008-06-17 11:00:00,10.62,10.67,10.62,10.65,289200.0,7.4689,7.5041,7.4689,7.49,289200.0
2008-06-17 11:05:00,10.65,10.67,10.64,10.64,204200.0,7.49,7.5041,7.483,7.483,204200.0
2008-06-17 11:10:00,10.65,10.65,10.64,10.65,188000.0,7.49,7.49,7.483,7.49,188000.0
2008-06-17 11:15:00,10.65,10.65,10.63,10.65,384400.0,7.49,7.49,7.4759,7.49,384400.0
2008-06-17 11:20:00,10.65,10.65,10.63,10.64,130000.0,7.49,7.49,7.4759,7.483,130000.0
2008-06-17 11:25:00,10.63,10.63,10.6,10.61,199600.0,7.4759,7.4759,7.4548,7.4619,199600.0
2008-06-17 11:30:00,10.62,10.62,10.59,10.6,382200.0,7.4689,7.4689,7.4478,7.4548,382200.0
2008-06-17 11:35:00,10.6,10.6,10.58,10.58,181000.0,7.4548,7.4548,7.4408,7.4408,181000.0
2008-06-17 11:40:00,10.58,10.6,10.56,10.56,307200.0,7.4408,7.4548,7.4267,7.4267,307200.0
2008-06-17 11:45:00,10.56,10.56,10.53,10.56,450400.0,7.4267,7.4267,7.4056,7.4267,450400.0
2008-06-17 11:50:00,10.56,10.57,10.55,10.56,320800.0,7.4267,7.4337,7.4197,7.4267,320800.0
2008-06-17 11:55:00,10.56,10.56,10.55,10.56,198400.0,7.4267,7.4267,7.4197,7.4267,198400.0
2008-06-17 12:00:00,10.56,10.58,10.55,10.58,470600.0,7.4267,7.4408,7.4197,7.4408,470600.0
2008-06-17 12:05:00,10.58,10.59,10.56,10.57,355800.0,7.4408,7.4478,7.4267,7.4337,355800.0
2008-06-17 12:10:00,10.57,10.58,10.56,10.58,153600.0,7.4337,7.4408,7.4267,7.4408,153600.0
2008-06-17 12:15:00,10.58,10.58,10.55,10.57,204400.0,7.4408,7.4408,7.4197,7.4337,204400.0
2008-06-17 12:20:00,10.58,10.58,10.56,10.57,120600.0,7.4408,7.4408,7.4267,7.4337,120600.0
2008-06-17 12:25:00,10.57,10.58,10.55,10.56,480600.0,7.4337,7.4408,7.4197,7.4267,480600.0
2008-06-17 12:30:00,10.55,10.57,10.54,10.54,341000.0,7.4197,7.4337,7.4126,7.4126,341000.0
2008-06-17 12:35:00,10.54,10.55,10.52,10.54,356000.0,7.4126,7.4197,7.3986,7.4126,356000.0
2008-06-17 12:40:00,10.54,10.55,10.54,10.55,128600.0,7.4126,7.4197,7.4126,7.4197,128600.0
2008-06-17 12:45:00,10.55,10.56,10.55,10.56,383400.0,7.4197,7.4267,7.4197,7.4267,383400.0
2008-06-17 12:50:00,10.56,10.56,10.54,10.56,477200.0,7.4267,7.4267,7.4126,7.4267,477200.0
2008-06-17 12:55:00,10.56,10.57,10.55,10.56,232000.0,7.4267,7.4337,7.4197,7.4267,232000.0
2008-06-17 13:00:00,10.56,10.56,10.54,10.54,492200.0,7.4267,7.4267,7.4126,7.4126,492200.0
2008-06-17 13:05:00,10.54,10.56,10.52,10.56,687600.0,7.4126,7.4267,7.3986,7.4267,687600.0
2008-06-17 13:10:00,10.56,10.56,10.55,10.56,205200.0,7.4267,7.4267,7.4197,7.4267,205200.0
2008-06-17 13:15:00,10.56,10.56,10.54,10.56,326000.0,7.4267,7.4267,7.4126,7.4267,326000.0
2008-06-17 13:20:00,10.56,10.56,10.55,10.56,301800.0,7.4267,7.4267,7.4197,7.4267,301800.0
2008-06-17 13:25:00,10.56,10.56,10.55,10.56,171200.0,7.4267,7.4267,7.4197,7.4267,171200.0
2008-06-17 13:30:00,10.56,10.57,10.55,10.57,228400.0,7.4267,7.4337,7.4197,7.4337,228400.0
2008-06-17 13:35:00,10.57,10.58,10.57,10.58,233000.0,7.4337,7.4408,7.4337,7.4408,233000.0
2008-06-17 13:40:00,10.57,10.58,10.56,10.57,208400.0,7.4337,7.4408,7.4267,7.4337,208400.0
2008-06-17 13:45:00,10.57,10.6,10.56,10.59,415200.0,7.4337,7.4548,7.4267,7.4478,415200.0
2008-06-17 13:50:00,10.59,10.59,10.57,10.59,620600.0,7.4478,7.4478,7.4337,7.4478,620600.0
2008-06-17 13:55:00,10.59,10.59,10.58,10.59,183600.0,7.4478,7.4478,7.4408,7.4478,183600.0
2008-06-17 14:00:00,10.59,10.6,10.58,10.59,285600.0,7.4478,7.4548,7.4408,7.4478,285600.0
2008-06-17 14:05:00,10.59,10.6,10.58,10.59,240000.0,7.4478,7.4548,7.4408,7.4478,240000.0
2008-06-17 14:10:00,10.59,10.59,10.57,10.58,358400.0,7.4478,7.4478,7.4337,7.4408,358400.0
2008-06-17 14:15:00,10.59,10.6,10.58,10.59,355400.0,7.4478,7.4548,7.4408,7.4478,355400.0
2008-06-17 14:20:00,10.59,10.61,10.59,10.59,252200.0,7.4478,7.4619,7.4478,7.4478,252200.0
2008-06-17 14:25:00,10.59,10.59,10.58,10.58,192000.0,7.4478,7.4478,7.4408,7.4408,192000.0
2008-06-17 14:30:00,10.58,10.58,10.57,10.57,233200.0,7.4408,7.4408,7.4337,7.4337,233200.0
2008-06-17 14:35:00,10.57,10.59,10.57,10.58,195800.0,7.4337,7.4478,7.4337,7.4408,195800.0
2008-06-17 14:40:00,10.58,10.59,10.58,10.58,270800.0,7.4408,7.4478,7.4408,7.4408,270800.0
2008-06-17 14:45:00,10.58,10.58,10.56,10.57,230000.0,7.4408,7.4408,7.4267,7.4337,230000.0
2008-06-17 14:50:00,10.57,10.59,10.57,10.58,451400.0,7.4337,7.4478,7.4337,7.4408,451400.0
2008-06-17 14:55:00,10.58,10.6,10.57,10.58,554600.0,7.4408,7.4548,7.4337,7.4408,554600.0
2008-06-17 15:00:00,10.58,10.59,10.55,10.56,551400.0,7.4408,7.4478,7.4197,7.4267,551400.0
2008-06-17 15:05:00,10.56,10.58,10.56,10.58,439800.0,7.4267,7.4408,7.4267,7.4408,439800.0
2008-06-17 15:10:00,10.58,10.59,10.57,10.59,207800.0,7.4408,7.4478,7.4337,7.4478,207800.0
2008-06-17 15:15:00,10.59,10.59,10.56,10.56,613400.0,7.4478,7.4478,7.4267,7.4267,613400.0
2008-06-17 15:20:00,10.56,10.56,10.54,10.55,418200.0,7.4267,7.4267,7.4126,7.4197,418200.0
2008-06-17 15:25:00,10.55,10.58,10.55,10.57,267800.0,7.4197,7.4408,7.4197,7.4337,267800.0
2008-06-17 15:30:00,10.57,10.59,10.56,10.58,661200.0,7.4337,7.4478,7.4267,7.4408,661200.0
2008-06-17 15:35:00,10.58,10.59,10.56,10.58,926200.0,7.4408,7.4478,7.4267,7.4408,926200.0
2008-06-17 15:40:00,10.58,10.59,10.58,10.58,469800.0,7.4408,7.4478,7.4408,7.4408,469800.0
2008-06-17 15:45:00,10.59,10.6,10.58,10.59,747000.0,7.4478,7.4548,7.4408,7.4478,747000.0
2008-06-17 15:50:00,10.59,10.6,10.57,10.57,882800.0,7.4478,7.4548,7.4337,7.4337,882800.0
2008-06-17 15:55:00,10.58,10.58,10.56,10.56,1049400.0,7.4408,7.4408,7.4267,7.4267,1049400.0
2008-06-18 09:30:00,10.49,10.52,10.45,10.5,556400.0,7.3775,7.3986,7.3494,7.3845,556400.0
2008-06-18 09:35:00,10.5,10.52,10.47,10.47,306600.0,7.3845,7.3986,7.3634,7.3634,306600.0
2008-06-18 09:40:00,10.47,10.47,10.43,10.43,630600.0,7.3634,7.3634,7.3353,7.3353,630600.0
2008-06-18 09:45:00,10.43,10.44,10.38,10.38,586800.0,7.3353,7.3423,7.3001,7.3001,586800.0
2008-06-18 09:50:00,10.38,10.39,10.34,10.38,952800.0,7.3001,7.3072,7.272,7.3001,952800.0
2008-06-18 09:55:00,10.38,10.38,10.31,10.31,725600.0,7.3001,7.3001,7.2509,7.2509,725600.0
2008-06-18 10:00:00,10.31,10.35,10.31,10.35,195400.0,7.2509,7.279,7.2509,7.279,195400.0
2008-06-18 10:05:00,10.35,10.36,10.34,10.35,332800.0,7.279,7.2861,7.272,7.279,332800.0
2008-06-18 10:10:00,10.35,10.36,10.34,10.35,359600.0,7.279,7.2861,7.272,7.279,359600.0
2008-06-18 10:15:00,10.34,10.36,10.33,10.36,455600.0,7.272,7.2861,7.265,7.2861,455600.0
2008-06-18 10:20:00,10.36,10.37,10.35,10.37,368400.0,7.2861,7.2931,7.279,7.2931,368400.0
2008-06-18 10:25:00,10.37,10.37,10.34,10.34,200400.0,7.2931,7.2931,7.272,7.272,200400.0
2008-06-18 10:30:00,10.34,10.35,10.33,10.35,335600.0,7.272,7.279,7.265,7.279,335600.0
2008-06-18 10:35:00,10.34,10.36,10.33,10.35,696400.0,7.272,7.2861,7.265,7.279,696400.0
2008-06-18 10:40:00,10.34,10.34,10.3,10.3,742600.0,7.272,7.272,7.2439,7.2439,742600.0
2008-06-18 10:45:00,10.3,10.3,10.27,10.27,896200.0,7.2439,7.2439,7.2228,7.2228,896200.0
2008-06-18 10:50:00,10.27,10.28,10.24,10.26,763000.0,7.2228,7.2298,7.2017,7.2157,763000.0
2008-06-18 10:55:00,10.25,10.26,10.24,10.24,1023200.0,7.2087,7.2157,7.2017,7.2017,1023200.0
2008-06-18 11:00:00,10.24,10.27,10.23,10.24,1225400.0,7.2017,7.2228,7.1946,7.2017,1225400.0
2008-06-18 11:05:00,10.24,10.27,10.24,10.25,467200.0,7.2017,7.2228,7.2017,7.2087,467200.0
2008-06-18 11:10:00,10.25,10.27,10.23,10.27,412800.0,7.2087,7.2228,7.1946,7.2228,412800.0
2008-06-18 11:15:00,10.27,10.31,10.26,10.3,974400.0,7.2228,7.2509,7.2157,7.2439,974400.0
2008-06-18 11:20:00,10.3,10.33,10.29,10.33,420800.0,7.2439,7.265,7.2368,7.265,420800.0
2008-06-18 11:25:00,10.33,10.34,10.31,10.33,559800.0,7.265,7.272,7.2509,7.265,559800.0
2008-06-18 11:30:00,10.33,10.35,10.31,10.35,256000.0,7.265,7.279,7.2509,7.279,256000.0
2008-06-18 11:35:00,10.35,10.36,10.34,10.35,411200.0,7.279,7.2861,7.272,7.279,411200.0
2008-06-18 11:40:00,10.35,10.36,10.34,10.34,175000.0,7.279,7.2861,7.272,7.272,175000.0
2008-06-18 11:45:00,10.34,10.34,10.33,10.34,79800.0,7.272,7.272,7.265,7.272,79800.0
2008-06-18 11:50:00,10.34,10.4,10.33,10.4,657800.0,7.272,7.3142,7.265,7.3142,657800.0
2008-06-18 11:55:00,10.4,10.41,10.37,10.37,473800.0,7.3142,7.3212,7.2931,7.2931,473800.0
2008-06-18 12:00:00,10.37,10.39,10.37,10.38,151600.0,7.2931,7.3072,7.2931,7.3001,151600.0
2008-06-18 12:05:00,10.38,10.38,10.36,10.36,247800.0,7.3001,7.3001,7.2861,7.2861,247800.0
2008-06-18 12:10:00,10.36,10.37,10.33,10.33,665600.0,7.2861,7.2931,7.265,7.265,665600.0
2008-06-18 12:15:00,10.33,10.34,10.32,10.33,450200.0,7.265,7.272,7.2579,7.265,450200.0
2008-06-18 12:20:00,10.33,10.34,10.33,10.34,361400.0,7.265,7.272,7.265,7.272,361400.0
2008-06-18 12:25:00,10.34,10.34,10.32,10.33,107800.0,7.272,7.272,7.2579,7.265,107800.0
2008-06-18 12:30:00,10.32,10.33,10.32,10.32,223600.0,7.2579,7.265,7.2579,7.2579,223600.0
2008-06-18 12:35:00,10.33,10.33,10.3,10.3,418800.0,7.265,7.265,7.2439,7.2439,418800.0
2008-06-18 12:40:00,10.3,10.31,10.29,10.3,442800.0,7.2439,7.2509,7.2368,7.2439,442800.0
2008-06-18 12:45:00,10.29,10.3,10.27,10.28,579000.0,7.2368,7.2439,7.2228,7.2298,579000.0
2008-06-18 12:50:00,10.28,10.31,10.28,10.3,780200.0,7.2298,7.2509,7.2298,7.2439,780200.0
2008-06-18 12:55:00,10.3,10.31,10.29,10.29,445600.0,7.2439,7.2509,7.2368,7.2368,445600.0
2008-06-18 13:00:00,10.3,10.3,10.27,10.27,378000.0,7.2439,7.2439,7.2228,7.2228,378000.0
2008-06-18 13:05:00,10.28,10.29,10.27,10.27,241400.0,7.2298,7.2368,7.2228,7.2228,241400.0
2008-06-18 13:10:00,10.27,10.27,10.24,10.25,175000.0,7.2228,7.2228,7.2017,7.2087,175000.0
2008-06-18 13:15:00,10.25,10.26,10.24,10.24,307000.0,7.2087,7.2157,7.2017,7.2017,307000.0
2008-06-18 13:20:00,10.24,10.25,10.24,10.24,111200.0,7.2017,7.2087,7.2017,7.2017,111200.0
2008-06-18 13:25:00,10.25,10.25,10.24,10.24,371200.0,7.2087,7.2087,7.2017,7.2017,371200.0
2008-06-18 13:30:00,10.24,10.26,10.22,10.26,256000.0,7.2017,7.2157,7.1876,7.2157,256000.0
2008-06-18 13:35:00,10.26,10.26,10.23,10.24,211400.0,7.2157,7.2157,7.1946,7.2017,211400.0
2008-06-18 13:40:00,10.23,10.26,10.23,10.26,233200.0,7.1946,7.2157,7.1946,7.2157,233200.0
2008-06-18 13:45:00,10.25,10.26,10.24,10.24,219800.0,7.2087,7.2157,7.2017,7.2017,219800.0
2008-06-18 13:50:00,10.24,10.26,10.24,10.24,334600.0,7.2017,7.2157,7.2017,7.2017,334600.0
2008-06-18 13:55:00,10.24,10.25,10.24,10.24,252000.0,7.2017,7.2087,7.2017,7.2017,252000.0
2008-06-18 14:00:00,10.24,10.26,10.24,10.25,268000.0,7.2017,7.2157,7.2017,7.2087,268000.0
2008-06-18 14:05:00,10.25,10.26,10.24,10.24,272800.0,7.2087,7.2157,7.2017,7.2017,272800.0
2008-06-18 14:10:00,10.24,10.25,10.22,10.24,698400.0,7.2017,7.2087,7.1876,7.2017,698400.0
2008-06-18 14:15:00,10.24,10.25,10.22,10.24,575000.0,7.2017,7.2087,7.1876,7.2017,575000.0
2008-06-18 14:20:00,10.24,10.24,10.2,10.2,1041400.0,7.2017,7.2017,7.1735,7.1735,1041400.0
2008-06-18 14:25:00,10.21,10.22,10.2,10.21,584600.0,7.1806,7.1876,7.1735,7.1806,584600.0
2008-06-18 14:30:00,10.21,10.22,10.2,10.2,443800.0,7.1806,7.1876,7.1735,7.1735,443800.0
2008-06-18 14:35:00,10.2,10.22,10.2,10.22,404600.0,7.1735,7.1876,7.1735,7.1876,404600.0
2008-06-18 14:40:00,10.22,10.23,10.21,10.21,796200.0,7.1876,7.1946,7.1806,7.1806,796200.0
2008-06-18 14:45:00,10.21,10.23,10.21,10.22,544400.0,7.1806,7.1946,7.1806,7.1876,544400.0
2008-06-18 14:50:00,10.22,10.26,10.22,10.24,682400.0,7.1876,7.2157,7.1876,7.2017,682400.0
2008-06-18 14:55:00,10.24,10.26,10.24,10.24,203600.0,7.2017,7.2157,7.2017,7.2017,203600.0
2008-06-18 15:00:00,10.24,10.27,10.24,10.26,363000.0,7.2017,7.2228,7.2017,7.2157,363000.0
2008-06-18 15:05:00,10.26,10.3,10.26,10.3,307800.0,7.2157,7.2439,7.2157,7.2439,307800.0
2008-06-18 15:10:00,10.3,10.31,10.24,10.25,1181000.0,7.2439,7.2509,7.2017,7.2087,1181000.0
2008-06-18 15:15:00,10.25,10.3,10.24,10.3,576200.0,7.2087,7.2439,7.2017,7.2439,576200.0
2008-06-18 15:20:00,10.3,10.31,10.29,10.29,394400.0,7.2439,7.2509,7.2368,7.2368,394400.0
2008-06-18 15:25:00,10.3,10.3,10.28,10.28,241400.0,7.2439,7.2439,7.2298,7.2298,241400.0
2008-06-18 15:30:00,10.28,10.29,10.26,10.26,520800.0,7.2298,7.2368,7.2157,7.2157,520800.0
2008-06-18 15:35:00,10.26,10.27,10.26,10.27,473000.0,7.2157,7.2228,7.2157,7.2228,473000.0
2008-06-18 15:40:00,10.26,10.27,10.24,10.24,1197200.0,7.2157,7.2228,7.2017,7.2017,1197200.0
2008-06-18 15:45:00,10.24,10.25,10.23,10.24,1274800.0,7.2017,7.2087,7.1946,7.2017,1274800.0
2008-06-18 15:50:00,10.24,10.25,10.24,10.24,986600.0,7.2017,7.2087,7.2017,7.2017,986600.0
2008-06-18 15:55:00,10.24,10.25,10.22,10.24,1760200.0,7.2017,7.2087,7.1876,7.2017,1760200.0
2008-06-19 09:30:00,10.21,10.3,10.19,10.22,459600.0,7.1806,7.2439,7.1665,7.1876,459600.0
2008-06-19 09:35:00,10.22,10.27,10.2,10.22,266000.0,7.1876,7.2228,7.1735,7.1876,266000.0
2008-06-19 09:40:00,10.22,10.22,10.13,10.13,471400.0,7.1876,7.1876,7.1243,7.1243,471400.0
2008-06-19 09:45:00,10.13,10.13,10.1,10.11,641800.0,7.1243,7.1243,7.1032,7.1102,641800.0
2008-06-19 09:50:00,10.11,10.12,10.1,10.1,277400.0,7.1102,7.1173,7.1032,7.1032,277400.0
2008-06-19 09:55:00,10.11,10.13,10.09,10.1,514000.0,7.1102,7.1243,7.0962,7.1032,514000.0
2008-06-19 10:00:00,10.1,10.1,10.04,10.09,1086800.0,7.1032,7.1032,7.061,7.0962,1086800.0
2008-06-19 10:05:00,10.09,10.1,10.05,10.06,760000.0,7.0962,7.1032,7.068,7.0751,760000.0
2008-06-19 10:10:00,10.06,10.08,10.04,10.05,2091600.0,7.0751,7.0891,7.061,7.068,2091600.0
2008-06-19 10:15:00,10.06,10.09,10.04,10.08,826000.0,7.0751,7.0962,7.061,7.0891,826000.0
2008-06-19 10:20:00,10.07,10.1,10.06,10.07,823600.0,7.0821,7.1032,7.0751,7.0821,823600.0
2008-06-19 10:25:00,10.07,10.1,10.07,10.08,377000.0,7.0821,7.1032,7.0821,7.0891,377000.0
2008-06-19 10:30:00,10.09,10.11,10.07,10.1,716200.0,7.0962,7.1102,7.0821,7.1032,716200.0
2008-06-19 10:35:00,10.1,10.13,10.1,10.13,478200.0,7.1032,7.1243,7.1032,7.1243,478200.0
2008-06-19 10:40:00,10.13,10.14,10.11,10.11,397800.0,7.1243,7.1313,7.1102,7.1102,397800.0
2008-06-19 10:45:00,10.12,10.13,10.11,10.12,771400.0,7.1173,7.1243,7.1102,7.1173,771400.0
2008-06-19 10:50:00,10.11,10.14,10.09,10.11,1128400.0,7.1102,7.1313,7.0962,7.1102,1128400.0
2008-06-19 10:55:00,10.1,10.1,10.09,10.1,366200.0,7.1032,7.1032,7.0962,7.1032,366200.0
2008-06-19 11:00:00,10.1,10.12,10.1,10.11,515600.0,7.1032,7.1173,7.1032,7.1102,515600.0
2008-06-19 11:05:00,10.11,10.11,10.09,10.1,810800.0,7.1102,7.1102,7.0962,7.1032,810800.0
2008-06-19 11:10:00,10.09,10.1,10.06,10.09,429600.0,7.0962,7.1032,7.0751,7.0962,429600.0
2008-06-19 11:15:00,10.09,10.11,10.09,10.11,411800.0,7.0962,7.1102,7.0962,7.1102,411800.0
2008-06-19 11:20:00,10.11,10.12,10.09,10.1,355400.0,7.1102,7.1173,7.0962,7.1032,355400.0
2008-06-19 11:25:00,10.1,10.12,10.07,10.12,337600.0,7.1032,7.1173,7.0821,7.1173,337600.0
2008-06-19 11:30:00,10.12,10.13,10.11,10.12,317400.0,7.1173,7.1243,7.1102,7.1173,317400.0
2008-06-19 11:35:00,10.12,10.12,10.1,10.11,387600.0,7.1173,7.1173,7.1032,7.1102,387600.0
2008-06-19 11:40:00,10.11,10.14,10.11,10.13,454200.0,7.1102,7.1313,7.1102,7.1243,454200.0
2008-06-19 11:45:00,10.13,10.17,10.13,10.17,308400.0,7.1243,7.1524,7.1243,7.1524,308400.0
2008-06-19 11:50:00,10.17,10.18,10.15,10.18,196800.0,7.1524,7.1595,7.1384,7.1595,196800.0
2008-06-19 11:55:00,10.18,10.21,10.18,10.19,657200.0,7.1595,7.1806,7.1595,7.1665,657200.0
2008-06-19 12:00:00,10.19,10.22,10.19,10.22,158200.0,7.1665,7.1876,7.1665,7.1876,158200.0
2008-06-19 12:05:00,10.22,10.29,10.22,10.28,809200.0,7.1876,7.2368,7.1876,7.2298,809200.0
2008-06-19 12:10:00,10.28,10.31,10.26,10.29,662000.0,7.2298,7.2509,7.2157,7.2368,662000.0
2008-06-19 12:15:00,10.29,10.31,10.28,10.3,502600.0,7.2368,7.2509,7.2298,7.2439,502600.0
2008-06-19 12:20:00,10.3,10.34,10.28,10.32,701400.0,7.2439,7.272,7.2298,7.2579,701400.0
2008-06-19 12:25:00,10.32,10.33,10.26,10.27,557200.0,7.2579,7.265,7.2157,7.2228,557200.0
2008-06-19 12:30:00,10.27,10.31,10.27,10.31,316000.0,7.2228,7.2509,7.2228,7.2509,316000.0
2008-06-19 12:35:00,10.31,10.31,10.28,10.29,226800.0,7.2509,7.2509,7.2298,7.2368,226800.0
2008-06-19 12:40:00,10.29,10.3,10.29,10.3,155000.0,7.2368,7.2439,7.2368,7.2439,155000.0
2008-06-19 12:45:00,10.3,10.31,10.28,10.29,417000.0,7.2439,7.2509,7.2298,7.2368,417000.0
2008-06-19 12:50:00,10.28,10.3,10.28,10.3,149400.0,7.2298,7.2439,7.2298,7.2439,149400.0
2008-06-19 12:55:00,10.3,10.31,10.28,10.29,158800.0,7.2439,7.2509,7.2298,7.2368,158800.0
2008-06-19 13:00:00,10.29,10.29,10.28,10.29,235800.0,7.2368,7.2368,7.2298,7.2368,235800.0
2008-06-19 13:05:00,10.29,10.31,10.29,10.31,593200.0,7.2368,7.2509,7.2368,7.2509,593200.0
2008-06-19 13:10:00,10.31,10.33,10.29,10.3,588000.0,7.2509,7.265,7.2368,7.2439,588000.0
2008-06-19 13:15:00,10.3,10.31,10.29,10.29,287400.0,7.2439,7.2509,7.2368,7.2368,287400.0
2008-06-19 13:20:00,10.29,10.3,10.28,10.3,242000.0,7.2368,7.2439,7.2298,7.2439,242000.0
2008-06-19 13:25:00,10.3,10.31,10.29,10.3,280000.0,7.2439,7.2509,7.2368,7.2439,280000.0
2008-06-19 13:30:00,10.3,10.31,10.3,10.31,328400.0,7.2439,7.2509,7.2439,7.2509,328400.0
2008-06-19 13:35:00,10.31,10.33,10.29,10.29,228400.0,7.2509,7.265,7.2368,7.2368,228400.0
2008-06-19 13:40:00,10.29,10.3,10.28,10.29,139600.0,7.2368,7.2439,7.2298,7.2368,139600.0
2008-06-19 13:45:00,10.29,10.29,10.24,10.24,365400.0,7.2368,7.2368,7.2017,7.2017,365400.0
2008-06-19 13:50:00,10.25,10.26,10.24,10.26,258000.0,7.2087,7.2157,7.2017,7.2157,258000.0
2008-06-19 13:55:00,10.26,10.26,10.25,10.26,146200.0,7.2157,7.2157,7.2087,7.2157,146200.0
2008-06-19 14:00:00,10.26,10.26,10.24,10.24,287000.0,7.2157,7.2157,7.2017,7.2017,287000.0
2008-06-19 14:05:00,10.24,10.24,10.24,10.24,161600.0,7.2017,7.2017,7.2017,7.2017,161600.0
2008-06-19 14:10:00,10.24,10.24,10.24,10.24,349000.0,7.2017,7.2017,7.2017,7.2017,349000.0
2008-06-19 14:15:00,10.24,10.26,10.24,10.26,248000.0,7.2017,7.2157,7.2017,7.2157,248000.0
2008-06-19 14:20:00,10.26,10.27,10.26,10.27,476800.0,7.2157,7.2228,7.2157,7.2228,476800.0
2008-06-19 14:25:00,10.27,10.31,10.27,10.28,1296000.0,7.2228,7.2509,7.2228,7.2298,1296000.0
2008-06-19 14:30:00,10.29,10.36,10.28,10.35,1379800.0,7.2368,7.2861,7.2298,7.279,1379800.0
2008-06-19 14:35:00,10.35,10.35,10.3,10.33,571400.0,7.279,7.279,7.2439,7.265,571400.0
2008-06-19 14:40:00,10.33,10.36,10.31,10.35,581400.0,7.265,7.2861,7.2509,7.279,581400.0
2008-06-19 14:45:00,10.35,10.37,10.33,10.34,711800.0,7.279,7.2931,7.265,7.272,711800.0
2008-06-19 14:50:00,10.34,10.34,10.33,10.34,122800.0,7.272,7.272,7.265,7.272,122800.0
2008-06-19 14:55:00,10.34,10.35,10.33,10.33,505600.0,7.272,7.279,7.265,7.265,505600.0
2008-06-19 15:00:00,10.33,10.36,10.33,10.35,431400.0,7.265,7.2861,7.265,7.279,431400.0
2008-06-19 15:05:00,10.35,10.36,10.33,10.34,421000.0,7.279,7.2861,7.265,7.272,421000.0
2008-06-19 15:10:00,10.34,10.34,10.32,10.33,368800.0,7.272,7.272,7.2579,7.265,368800.0
2008-06-19 15:15:00,10.33,10.34,10.32,10.34,431200.0,7.265,7.272,7.2579,7.272,431200.0
2008-06-19 15:20:00,10.34,10.34,10.3,10.31,615200.0,7.272,7.272,7.2439,7.2509,615200.0
2008-06-19 15:25:00,10.31,10.32,10.3,10.3,518200.0,7.2509,7.2579,7.2439,7.2439,518200.0
2008-06-19 15:30:00,10.3,10.31,10.29,10.3,582400.0,7.2439,7.2509,7.2368,7.2439,582400.0
2008-06-19 15:35:00,10.3,10.3,10.27,10.27,623800.0,7.2439,7.2439,7.2228,7.2228,623800.0
2008-06-19 15:40:00,10.28,10.28,10.26,10.26,1135200.0,7.2298,7.2298,7.2157,7.2157,1135200.0
2008-06-19 15:45:00,10.26,10.27,10.25,10.27,889600.0,7.2157,7.2228,7.2087,7.2228,889600.0
2008-06-19 15:50:00,10.27,10.28,10.26,10.28,714800.0,7.2228,7.2298,7.2157,7.2298,714800.0
2008-06-19 15:55:00,10.28,10.28,10.26,10.27,1270000.0,7.2298,7.2298,7.2157,7.2228,1270000.0
2008-06-20 09:30:00,10.25,10.26,10.08,10.09,10610800.0,7.2087,7.2157,7.0891,7.0962,10610800.0
2008-06-20 09:35:00,10.09,10.11,10.06,10.06,434800.0,7.0962,7.1102,7.0751,7.0751,434800.0
2008-06-20 09:40:00,10.06,10.1,10.06,10.08,2159400.0,7.0751,7.1032,7.0751,7.0891,2159400.0
2008-06-20 09:45:00,10.08,10.09,10.06,10.06,374800.0,7.0891,7.0962,7.0751,7.0751,374800.0
2008-06-20 09:50:00,10.06,10.07,10.04,10.06,609200.0,7.0751,7.0821,7.061,7.0751,609200.0
2008-06-20 09:55:00,10.06,10.06,10.02,10.02,767400.0,7.0751,7.0751,7.0469,7.0469,767400.0
2008-06-20 10:00:00,10.02,10.02,9.97,9.97,998400.0,7.0469,7.0469,7.0118,7.0118,998400.0
2008-06-20 10:05:00,9.97,10.0,9.96,9.99,512800.0,7.0118,7.0329,7.0047,7.0258,512800.0
2008-06-20 10:10:00,9.99,9.99,9.97,9.99,884600.0,7.0258,7.0258,7.0118,7.0258,884600.0
2008-06-20 10:15:00,9.99,9.99,9.98,9.98,173800.0,7.0258,7.0258,7.0188,7.0188,173800.0
2008-06-20 10:20:00,9.98,9.99,9.95,9.96,466400.0,7.0188,7.0258,6.9977,7.0047,466400.0
2008-06-20 10:25:00,9.96,9.96,9.93,9.95,447400.0,7.0047,7.0047,6.9836,6.9977,447400.0
2008-06-20 10:30:00,9.95,9.95,9.92,9.92,547600.0,6.9977,6.9977,6.9766,6.9766,547600.0
2008-06-20 10:35:00,9.92,9.93,9.89,9.9,1315200.0,6.9766,6.9836,6.9555,6.9625,1315200.0
2008-06-20 10:40:00,9.9,9.92,9.88,9.91,1299200.0,6.9625,6.9766,6.9485,6.9696,1299200.0
2008-06-20 10:45:00,9.91,9.94,9.91,9.93,792000.0,6.9696,6.9907,6.9696,6.9836,792000.0
2008-06-20 10:50:00,9.93,9.96,9.92,9.95,836800.0,6.9836,7.0047,6.9766,6.9977,836800.0
2008-06-20 10:55:00,9.95,9.97,9.95,9.97,657800.0,6.9977,7.0118,6.9977,7.0118,657800.0
2008-06-20 11:00:00,9.97,9.97,9.96,9.96,531000.0,7.0118,7.0118,7.0047,7.0047,531000.0
2008-06-20 11:05:00,9.96,9.96,9.92,9.94,755600.0,7.0047,7.0047,6.9766,6.9907,755600.0
2008-06-20 11:10:00,9.94,9.94,9.92,9.92,328600.0,6.9907,6.9907,6.9766,6.9766,328600.0
2008-06-20 11:15:00,9.92,9.94,9.92,9.92,288600.0,6.9766,6.9907,6.9766,6.9766,288600.0
2008-06-20 11:20:00,9.92,9.95,9.92,9.95,632000.0,6.9766,6.9977,6.9766,6.9977,632000.0
2008-06-20 11:25:00,9.95,9.95,9.92,9.92,358000.0,6.9977,6.9977,6.9766,6.9766,358000.0
2008-06-20 11:30:00,9.92,9.93,9.92,9.93,145400.0,6.9766,6.9836,6.9766,6.9836,145400.0
2008-06-20 11:35:00,9.93,9.94,9.93,9.94,171000.0,6.9836,6.9907,6.9836,6.9907,171000.0
2008-06-20 11:40:00,9.94,9.95,9.93,9.94,505800.0,6.9907,6.9977,6.9836,6.9907,505800.0
2008-06-20 11:45:00,9.93,9.94,9.92,9.93,397000.0,6.9836,6.9907,6.9766,6.9836,397000.0
2008-06-20 11:50:00,9.93,9.94,9.93,9.93,1363400.0,6.9836,6.9907,6.9836,6.9836,1363400.0
2008-06-20 11:55:00,9.93,9.94,9.92,9.93,709400.0,6.9836,6.9907,6.9766,6.9836,709400.0
2008-06-20 12:00:00,9.93,9.93,9.92,9.93,547200.0,6.9836,6.9836,6.9766,6.9836,547200.0
2008-06-20 12:05:00,9.93,9.93,9.91,9.92,382800.0,6.9836,6.9836,6.9696,6.9766,382800.0
2008-06-20 12:10:00,9.91,9.93,9.9,9.9,355200.0,6.9696,6.9836,6.9625,6.9625,355200.0
2008-06-20 12:15:00,9.9,9.92,9.9,9.91,128400.0,6.9625,6.9766,6.9625,6.9696,128400.0
2008-06-20 12:20:00,9.91,9.92,9.89,9.9,210400.0,6.9696,6.9766,6.9555,6.9625,210400.0
2008-06-20 12:25:00,9.89,9.9,9.88,9.88,219200.0,6.9555,6.9625,6.9485,6.9485,219200.0
2008-06-20 12:30:00,9.88,9.9,9.88,9.9,287000.0,6.9485,6.9625,6.9485,6.9625,287000.0
2008-06-20 12:35:00,9.89,9.9,9.88,9.88,226400.0,6.9555,6.9625,6.9485,6.9485,226400.0
2008-06-20 12:40:00,9.88,9.9,9.88,9.9,734800.0,6.9485,6.9625,6.9485,6.9625,734800.0
2008-06-20 12:45:00,9.89,9.9,9.88,9.9,769000.0,6.9555,6.9625,6.9485,6.9625,769000.0
2008-06-20 12:50:00,9.9,9.9,9.9,9.9,140200.0,6.9625,6.9625,6.9625,6.9625,140200.0
2008-06-20 12:55:00,9.9,9.9,9.88,9.9,405200.0,6.9625,6.9625,6.9485,6.9625,405200.0
2008-06-20 13:00:00,9.9,9.9,9.88,9.9,752800.0,6.9625,6.9625,6.9485,6.9625,752800.0
2008-06-20 13:05:00,9.9,9.93,9.9,9.92,333800.0,6.9625,6.9836,6.9625,6.9766,333800.0
2008-06-20 13:10:00,9.92,9.93,9.9,9.9,355400.0,6.9766,6.9836,6.9625,6.9625,355400.0
2008-06-20 13:15:00,9.9,9.9,9.9,9.9,68000.0,6.9625,6.9625,6.9625,6.9625,68000.0
2008-06-20 13:20:00,9.9,9.9,9.88,9.88,636200.0,6.9625,6.9625,6.9485,6.9485,636200.0
2008-06-20 13:25:00,9.88,9.88,9.85,9.86,958800.0,6.9485,6.9485,6.9274,6.9344,958800.0
2008-06-20 13:30:00,9.86,9.86,9.84,9.84,1285200.0,6.9344,6.9344,6.9203,6.9203,1285200.0
2008-06-20 13:35:00,9.84,9.86,9.84,9.84,1237600.0,6.9203,6.9344,6.9203,6.9203,1237600.0
2008-06-20 13:40:00,9.84,9.85,9.83,9.83,388400.0,6.9203,6.9274,6.9133,6.9133,388400.0
2008-06-20 13:45:00,9.83,9.84,9.83,9.84,379200.0,6.9133,6.9203,6.9133,6.9203,379200.0
2008-06-20 13:50:00,9.84,9.84,9.83,9.84,664800.0,6.9203,6.9203,6.9133,6.9203,664800.0
2008-06-20 13:55:00,9.84,9.86,9.84,9.85,315600.0,6.9203,6.9344,6.9203,6.9274,315600.0
2008-06-20 14:00:00,9.85,9.85,9.83,9.83,312400.0,6.9274,6.9274,6.9133,6.9133,312400.0
2008-06-20 14:05:00,9.84,9.86,9.83,9.85,322400.0,6.9203,6.9344,6.9133,6.9274,322400.0
2008-06-20 14:10:00,9.84,9.85,9.76,9.79,2519000.0,6.9203,6.9274,6.8641,6.8852,2519000.0
2008-06-20 14:15:00,9.79,9.81,9.78,9.81,731200.0,6.8852,6.8992,6.8781,6.8992,731200.0
2008-06-20 14:20:00,9.81,9.84,9.81,9.84,517000.0,6.8992,6.9203,6.8992,6.9203,517000.0
2008-06-20 14:25:00,9.83,9.84,9.83,9.84,427600.0,6.9133,6.9203,6.9133,6.9203,427600.0
2008-06-20 14:30:00,9.84,9.84,9.82,9.83,406800.0,6.9203,6.9203,6.9063,6.9133,406800.0
2008-06-20 14:35:00,9.83,9.83,9.81,9.82,249200.0,6.9133,6.9133,6.8992,6.9063,249200.0
2008-06-20 14:40:00,9.81,9.86,9.81,9.85,673200.0,6.8992,6.9344,6.8992,6.9274,673200.0
2008-06-20 14:45:00,9.85,9.86,9.85,9.85,318200.0,6.9274,6.9344,6.9274,6.9274,318200.0
2008-06-20 14:50:00,9.85,9.86,9.81,9.81,447400.0,6.9274,6.9344,6.8992,6.8992,447400.0
2008-06-20 14:55:00,9.81,9.84,9.81,9.83,569600.0,6.8992,6.9203,6.8992,6.9133,569600.0
2008-06-20 15:00:00,9.83,9.84,9.79,9.8,413000.0,6.9133,6.9203,6.8852,6.8922,413000.0
2008-06-20 15:05:00,9.8,9.83,9.8,9.8,572000.0,6.8922,6.9133,6.8922,6.8922,572000.0
2008-06-20 15:10:00,9.8,9.82,9.8,9.81,186800.0,6.8922,6.9063,6.8922,6.8992,186800.0
2008-06-20 15:15:00,9.81,9.82,9.8,9.8,188600.0,6.8992,6.9063,6.8922,6.8922,188600.0
2008-06-20 15:20:00,9.8,9.85,9.79,9.85,778800.0,6.8922,6.9274,6.8852,6.9274,778800.0
2008-06-20 15:25:00,9.85,9.86,9.82,9.84,1029600.0,6.9274,6.9344,6.9063,6.9203,1029600.0
2008-06-20 15:30:00,9.84,9.84,9.81,9.81,915800.0,6.9203,6.9203,6.8992,6.8992,915800.0
2008-06-20 15:35:00,9.81,9.83,9.81,9.82,677800.0,6.8992,6.9133,6.8992,6.9063,677800.0
2008-06-20 15:40:00,9.81,9.86,9.81,9.84,956400.0,6.8992,6.9344,6.8992,6.9203,956400.0
2008-06-20 15:45:00,9.84,9.86,9.83,9.85,1104600.0,6.9203,6.9344,6.9133,6.9274,1104600.0
2008-06-20 15:50:00,9.85,9.88,9.83,9.86,2211400.0,6.9274,6.9485,6.9133,6.9344,2211400.0
2008-06-20 15:55:00,9.86,9.86,9.84,9.86,2548600.0,6.9344,6.9344,6.9203,6.9344,2548600.0
2008-06-23 09:30:00,9.86,10.0,9.82,9.86,844400.0,6.9344,7.0329,6.9063,6.9344,844400.0
2008-06-23 09:35:00,9.87,9.92,9.87,9.92,517000.0,6.9414,6.9766,6.9414,6.9766,517000.0
2008-06-23 09:40:00,9.91,9.93,9.85,9.86,619600.0,6.9696,6.9836,6.9274,6.9344,619600.0
2008-06-23 09:45:00,9.86,9.86,9.81,9.81,524600.0,6.9344,6.9344,6.8992,6.8992,524600.0
2008-06-23 09:50:00,9.81,9.82,9.76,9.77,841600.0,6.8992,6.9063,6.8641,6.8711,841600.0
2008-06-23 09:55:00,9.77,9.78,9.73,9.74,980600.0,6.8711,6.8781,6.843,6.85,980600.0
2008-06-23 10:00:00,9.74,9.77,9.73,9.74,977400.0,6.85,6.8711,6.843,6.85,977400.0
2008-06-23 10:05:00,9.74,9.76,9.72,9.75,431800.0,6.85,6.8641,6.836,6.8571,431800.0
2008-06-23 10:10:00,9.74,9.76,9.72,9.72,578200.0,6.85,6.8641,6.836,6.836,578200.0
2008-06-23 10:15:00,9.73,9.76,9.72,9.75,735200.0,6.843,6.8641,6.836,6.8571,735200.0
2008-06-23 10:20:00,9.74,9.76,9.74,9.76,356200.0,6.85,6.8641,6.85,6.8641,356200.0
2008-06-23 10:25:00,9.76,9.77,9.74,9.76,1174800.0,6.8641,6.8711,6.85,6.8641,1174800.0
2008-06-23 10:30:00,9.76,9.79,9.76,9.78,795000.0,6.8641,6.8852,6.8641,6.8781,795000.0
2008-06-23 10:35:00,9.77,9.78,9.75,9.75,621400.0,6.8711,6.8781,6.8571,6.8571,621400.0
2008-06-23 10:40:00,9.75,9.77,9.72,9.72,595600.0,6.8571,6.8711,6.836,6.836,595600.0
2008-06-23 10:45:00,9.72,9.74,9.72,9.72,353000.0,6.836,6.85,6.836,6.836,353000.0
2008-06-23 10:50:00,9.72,9.72,9.67,9.71,1119600.0,6.836,6.836,6.8008,6.8289,1119600.0
2008-06-23 10:55:00,9.71,9.74,9.71,9.73,248200.0,6.8289,6.85,6.8289,6.843,248200.0
2008-06-23 11:00:00,9.74,9.75,9.72,9.73,938800.0,6.85,6.8571,6.836,6.843,938800.0
2008-06-23 11:05:00,9.74,9.74,9.71,9.72,709600.0,6.85,6.85,6.8289,6.836,709600.0
2008-06-23 11:10:00,9.72,9.74,9.72,9.74,141400.0,6.836,6.85,6.836,6.85,141400.0
2008-06-23 11:15:00,9.74,9.74,9.71,9.71,2348000.0,6.85,6.85,6.8289,6.8289,2348000.0
2008-06-23 11:20:00,9.71,9.71,9.68,9.68,541600.0,6.8289,6.8289,6.8078,6.8078,541600.0
2008-06-23 11:25:00,9.68,9.68,9.65,9.66,949600.0,6.8078,6.8078,6.7867,6.7938,949600.0
2008-06-23 11:30:00,9.66,9.67,9.66,9.67,279400.0,6.7938,6.8008,6.7938,6.8008,279400.0
2008-06-23 11:35:00,9.67,9.67,9.65,9.67,366600.0,6.8008,6.8008,6.7867,6.8008,366600.0
2008-06-23 11:40:00,9.66,9.68,9.65,9.68,508800.0,6.7938,6.8078,6.7867,6.8078,508800.0
2008-06-23 11:45:00,9.68,9.68,9.65,9.65,491000.0,6.8078,6.8078,6.7867,6.7867,491000.0
2008-06-23 11:50:00,9.65,9.66,9.65,9.66,335000.0,6.7867,6.7938,6.7867,6.7938,335000.0
2008-06-23 11:55:00,9.66,9.67,9.65,9.67,186200.0,6.7938,6.8008,6.7867,6.8008,186200.0
2008-06-23 12:00:00,9.66,9.67,9.65,9.66,193400.0,6.7938,6.8008,6.7867,6.7938,193400.0
2008-06-23 12:05:00,9.66,9.66,9.63,9.65,235000.0,6.7938,6.7938,6.7727,6.7867,235000.0
2008-06-23 12:10:00,9.64,9.65,9.63,9.63,523400.0,6.7797,6.7867,6.7727,6.7727,523400.0
2008-06-23 12:15:00,9.63,9.63,9.63,9.63,375000.0,6.7727,6.7727,6.7727,6.7727,375000.0
2008-06-23 12:20:00,9.63,9.63,9.62,9.63,329400.0,6.7727,6.7727,6.7656,6.7727,329400.0
2008-06-23 12:25:00,9.63,9.63,9.62,9.62,296400.0,6.7727,6.7727,6.7656,6.7656,296400.0
2008-06-23 12:30:00,9.62,9.63,9.62,9.63,445800.0,6.7656,6.7727,6.7656,6.7727,445800.0
2008-06-23 12:35:00,9.63,9.63,9.63,9.63,76000.0,6.7727,6.7727,6.7727,6.7727,76000.0
2008-06-23 12:40:00,9.63,9.63,9.63,9.63,130400.0,6.7727,6.7727,6.7727,6.7727,130400.0
2008-06-23 12:45:00,9.63,9.66,9.63,9.65,242600.0,6.7727,6.7938,6.7727,6.7867,242600.0
2008-06-23 12:50:00,9.66,9.66,9.63,9.64,369000.0,6.7938,6.7938,6.7727,6.7797,369000.0
2008-06-23 12:55:00,9.64,9.65,9.62,9.63,722600.0,6.7797,6.7867,6.7656,6.7727,722600.0
2008-06-23 13:00:00,9.63,9.63,9.62,9.63,309600.0,6.7727,6.7727,6.7656,6.7727,309600.0
2008-06-23 13:05:00,9.63,9.63,9.6,9.61,1094000.0,6.7727,6.7727,6.7516,6.7586,1094000.0
2008-06-23 13:10:00,9.6,9.6,9.59,9.6,407000.0,6.7516,6.7516,6.7445,6.7516,407000.0
2008-06-23 13:15:00,9.6,9.6,9.59,9.6,284400.0,6.7516,6.7516,6.7445,6.7516,284400.0
2008-06-23 13:20:00,9.6,9.62,9.6,9.62,469600.0,6.7516,6.7656,6.7516,6.7656,469600.0
2008-06-23 13:25:00,9.62,9.65,9.62,9.65,474600.0,6.7656,6.7867,6.7656,6.7867,474600.0
2008-06-23 13:30:00,9.65,9.65,9.64,9.65,142400.0,6.7867,6.7867,6.7797,6.7867,142400.0
2008-06-23 13:35:00,9.65,9.65,9.63,9.63,599600.0,6.7867,6.7867,6.7727,6.7727,599600.0
2008-06-23 13:40:00,9.63,9.65,9.62,9.63,902400.0,6.7727,6.7867,6.7656,6.7727,902400.0
2008-06-23 13:45:00,9.63,9.65,9.63,9.64,273800.0,6.7727,6.7867,6.7727,6.7797,273800.0
2008-06-23 13:50:00,9.63,9.64,9.63,9.63,178200.0,6.7727,6.7797,6.7727,6.7727,178200.0
2008-06-23 13:55:00,9.63,9.63,9.63,9.63,65600.0,6.7727,6.7727,6.7727,6.7727,65600.0
2008-06-23 14:00:00,9.63,9.63,9.62,9.63,369000.0,6.7727,6.7727,6.7656,6.7727,369000.0
2008-06-23 14:05:00,9.63,9.63,9.62,9.63,229400.0,6.7727,6.7727,6.7656,6.7727,229400.0
2008-06-23 14:10:00,9.63,9.63,9.63,9.63,184400.0,6.7727,6.7727,6.7727,6.7727,184400.0
2008-06-23 14:15:00,9.63,9.65,9.63,9.65,443600.0,6.7727,6.7867,6.7727,6.7867,443600.0
2008-06-23 14:20:00,9.65,9.65,9.6,9.61,1184000.0,6.7867,6.7867,6.7516,6.7586,1184000.0
2008-06-23 14:25:00,9.61,9.63,9.61,9.63,459800.0,6.7586,6.7727,6.7586,6.7727,459800.0
2008-06-23 14:30:00,9.63,9.63,9.59,9.63,919600.0,6.7727,6.7727,6.7445,6.7727,919600.0
2008-06-23 14:35:00,9.63,9.63,9.61,9.61,250800.0,6.7727,6.7727,6.7586,6.7586,250800.0
2008-06-23 14:40:00,9.61,9.62,9.61,9.62,145200.0,6.7586,6.7656,6.7586,6.7656,145200.0
2008-06-23 14:45:00,9.62,9.62,9.61,9.62,177400.0,6.7656,6.7656,6.7586,6.7656,177400.0
2008-06-23 14:50:00,9.62,9.62,9.6,9.6,295600.0,6.7656,6.7656,6.7516,6.7516,295600.0
2008-06-23 14:55:00,9.61,9.61,9.57,9.6,1137800.0,6.7586,6.7586,6.7305,6.7516,1137800.0
2008-06-23 15:00:00,9.6,9.6,9.6,9.6,248200.0,6.7516,6.7516,6.7516,6.7516,248200.0
2008-06-23 15:05:00,9.6,9.6,9.59,9.6,603600.0,6.7516,6.7516,6.7445,6.7516,603600.0
2008-06-23 15:10:00,9.6,9.61,9.6,9.6,332600.0,6.7516,6.7586,6.7516,6.7516,332600.0
2008-06-23 15:15:00,9.6,9.61,9.59,9.59,1080800.0,6.7516,6.7586,6.7445,6.7445,1080800.0
2008-06-23 15:20:00,9.59,9.6,9.57,9.57,1072400.0,6.7445,6.7516,6.7305,6.7305,1072400.0
2008-06-23 15:25:00,9.57,9.58,9.56,9.56,422600.0,6.7305,6.7375,6.7234,6.7234,422600.0
2008-06-23 15:30:00,9.57,9.58,9.56,9.58,538000.0,6.7305,6.7375,6.7234,6.7375,538000.0
2008-06-23 15:35:00,9.58,9.59,9.58,9.58,661200.0,6.7375,6.7445,6.7375,6.7375,661200.0
2008-06-23 15:40:00,9.58,9.59,9.56,9.56,1364800.0,6.7375,6.7445,6.7234,6.7234,1364800.0
2008-06-23 15:45:00,9.56,9.58,9.56,9.58,1028800.0,6.7234,6.7375,6.7234,6.7375,1028800.0
2008-06-23 15:50:00,9.57,9.6,9.56,9.59,3052000.0,6.7305,6.7516,6.7234,6.7445,3052000.0
2008-06-23 15:55:00,9.59,9.6,9.58,9.58,2085800.0,6.7445,6.7516,6.7375,6.7375,2085800.0
2008-06-24 09:30:00,9.53,9.56,9.51,9.56,577200.0,6.7023,6.7234,6.6883,6.7234,577200.0
2008-06-24 09:35:00,9.56,9.57,9.53,9.55,2599400.0,6.7234,6.7305,6.7023,6.7164,2599400.0
2008-06-24 09:40:00,9.56,9.56,9.53,9.55,1410800.0,6.7234,6.7234,6.7023,6.7164,1410800.0
2008-06-24 09:45:00,9.55,9.56,9.49,9.53,2180800.0,6.7164,6.7234,6.6742,6.7023,2180800.0
2008-06-24 09:50:00,9.53,9.53,9.52,9.52,2612600.0,6.7023,6.7023,6.6953,6.6953,2612600.0
2008-06-24 09:55:00,9.52,9.52,9.45,9.47,970400.0,6.6953,6.6953,6.6461,6.6601,970400.0
2008-06-24 10:00:00,9.47,9.47,9.42,9.42,1238800.0,6.6601,6.6601,6.625,6.625,1238800.0
2008-06-24 10:05:00,9.43,9.45,9.42,9.45,720600.0,6.632,6.6461,6.625,6.6461,720600.0
2008-06-24 10:10:00,9.45,9.46,9.44,9.45,671800.0,6.6461,6.6531,6.639,6.6461,671800.0
2008-06-24 10:15:00,9.45,9.51,9.45,9.5,1416600.0,6.6461,6.6883,6.6461,6.6812,1416600.0
2008-06-24 10:20:00,9.5,9.5,9.46,9.49,921800.0,6.6812,6.6812,6.6531,6.6742,921800.0
2008-06-24 10:25:00,9.49,9.49,9.48,9.49,970600.0,6.6742,6.6742,6.6672,6.6742,970600.0
2008-06-24 10:30:00,9.49,9.5,9.48,9.48,800600.0,6.6742,6.6812,6.6672,6.6672,800600.0
2008-06-24 10:35:00,9.48,9.49,9.47,9.48,2553000.0,6.6672,6.6742,6.6601,6.6672,2553000.0
2008-06-24 10:40:00,9.48,9.49,9.47,9.49,1171600.0,6.6672,6.6742,6.6601,6.6742,1171600.0
2008-06-24 10:45:00,9.49,9.49,9.47,9.47,1221600.0,6.6742,6.6742,6.6601,6.6601,1221600.0
2008-06-24 10:50:00,9.47,9.47,9.46,9.47,871000.0,6.6601,6.6601,6.6531,6.6601,871000.0
2008-06-24 10:55:00,9.47,9.49,9.46,9.47,927000.0,6.6601,6.6742,6.6531,6.6601,927000.0
2008-06-24 11:00:00,9.47,9.47,9.47,9.47,1690000.0,6.6601,6.6601,6.6601,6.6601,1690000.0
2008-06-24 11:05:00,9.47,9.47,9.43,9.44,866800.0,6.6601,6.6601,6.632,6.639,866800.0
2008-06-24 11:10:00,9.44,9.45,9.42,9.45,547800.0,6.639,6.6461,6.625,6.6461,547800.0
2008-06-24 11:15:00,9.45,9.49,9.45,9.49,1011400.0,6.6461,6.6742,6.6461,6.6742,1011400.0
2008-06-24 11:20:00,9.49,9.5,9.46,9.48,2435000.0,6.6742,6.6812,6.6531,6.6672,2435000.0
2008-06-24 11:25:00,9.48,9.49,9.47,9.47,924600.0,6.6672,6.6742,6.6601,6.6601,924600.0
2008-06-24 11:30:00,9.47,9.48,9.47,9.48,1212600.0,6.6601,6.6672,6.6601,6.6672,1212600.0
2008-06-24 11:35:00,9.48,9.49,9.47,9.49,1470200.0,6.6672,6.6742,6.6601,6.6742,1470200.0
2008-06-24 11:40:00,9.49,9.53,9.49,9.52,2225400.0,6.6742,6.7023,6.6742,6.6953,2225400.0
2008-06-24 11:45:00,9.52,9.55,9.52,9.52,1052200.0,6.6953,6.7164,6.6953,6.6953,1052200.0
2008-06-24 11:50:00,9.53,9.53,9.51,9.52,549400.0,6.7023,6.7023,6.6883,6.6953,549400.0
2008-06-24 11:55:00,9.52,9.53,9.51,9.52,624400.0,6.6953,6.7023,6.6883,6.6953,624400.0
2008-06-24 12:00:00,9.52,9.53,9.5,9.5,1256000.0,6.6953,6.7023,6.6812,6.6812,1256000.0
2008-06-24 12:05:00,9.49,9.52,9.49,9.49,1182600.0,6.6742,6.6953,6.6742,6.6742,1182600.0
2008-06-24 12:10:00,9.49,9.5,9.49,9.5,109200.0,6.6742,6.6812,6.6742,6.6812,109200.0
2008-06-24 12:15:00,9.5,9.52,9.5,9.51,650400.0,6.6812,6.6953,6.6812,6.6883,650400.0
2008-06-24 12:20:00,9.51,9.52,9.49,9.51,373200.0,6.6883,6.6953,6.6742,6.6883,373200.0
2008-06-24 12:25:00,9.51,9.54,9.51,9.53,427000.0,6.6883,6.7094,6.6883,6.7023,427000.0
2008-06-24 12:30:00,9.52,9.55,9.52,9.55,615200.0,6.6953,6.7164,6.6953,6.7164,615200.0
2008-06-24 12:35:00,9.55,9.56,9.55,9.56,234000.0,6.7164,6.7234,6.7164,6.7234,234000.0
2008-06-24 12:40:00,9.56,9.56,9.54,9.55,1100600.0,6.7234,6.7234,6.7094,6.7164,1100600.0
2008-06-24 12:45:00,9.55,9.55,9.52,9.54,1046200.0,6.7164,6.7164,6.6953,6.7094,1046200.0
2008-06-24 12:50:00,9.54,9.54,9.5,9.51,733000.0,6.7094,6.7094,6.6812,6.6883,733000.0
2008-06-24 12:55:00,9.51,9.52,9.49,9.52,291400.0,6.6883,6.6953,6.6742,6.6953,291400.0
2008-06-24 13:00:00,9.52,9.53,9.51,9.53,282600.0,6.6953,6.7023,6.6883,6.7023,282600.0
2008-06-24 13:05:00,9.53,9.53,9.51,9.52,266600.0,6.7023,6.7023,6.6883,6.6953,266600.0
2008-06-24 13:10:00,9.52,9.52,9.52,9.52,78800.0,6.6953,6.6953,6.6953,6.6953,78800.0
2008-06-24 13:15:00,9.52,9.52,9.51,9.52,438400.0,6.6953,6.6953,6.6883,6.6953,438400.0
2008-06-24 13:20:00,9.52,9.52,9.51,9.52,389200.0,6.6953,6.6953,6.6883,6.6953,389200.0
2008-06-24 13:25:00,9.52,9.53,9.51,9.52,408800.0,6.6953,6.7023,6.6883,6.6953,408800.0
2008-06-24 13:30:00,9.51,9.52,9.51,9.52,178600.0,6.6883,6.6953,6.6883,6.6953,178600.0
2008-06-24 13:35:00,9.52,9.53,9.52,9.52,135800.0,6.6953,6.7023,6.6953,6.6953,135800.0
2008-06-24 13:40:00,9.52,9.52,9.52,9.52,139400.0,6.6953,6.6953,6.6953,6.6953,139400.0
2008-06-24 13:45:00,9.52,9.52,9.51,9.52,416200.0,6.6953,6.6953,6.6883,6.6953,416200.0
2008-06-24 13:50:00,9.52,9.52,9.51,9.51,278000.0,6.6953,6.6953,6.6883,6.6883,278000.0
2008-06-24 13:55:00,9.51,9.52,9.48,9.5,733800.0,6.6883,6.6953,6.6672,6.6812,733800.0
2008-06-24 14:00:00,9.5,9.51,9.49,9.51,743200.0,6.6812,6.6883,6.6742,6.6883,743200.0
2008-06-24 14:05:00,9.5,9.51,9.5,9.5,288600.0,6.6812,6.6883,6.6812,6.6812,288600.0
2008-06-24 14:10:00,9.5,9.51,9.49,9.5,211600.0,6.6812,6.6883,6.6742,6.6812,211600.0
2008-06-24 14:15:00,9.49,9.51,9.49,9.51,174200.0,6.6742,6.6883,6.6742,6.6883,174200.0
2008-06-24 14:20:00,9.5,9.52,9.5,9.52,240000.0,6.6812,6.6953,6.6812,6.6953,240000.0
2008-06-24 14:25:00,9.52,9.53,9.51,9.51,500000.0,6.6953,6.7023,6.6883,6.6883,500000.0
2008-06-24 14:30:00,9.51,9.52,9.51,9.52,245200.0,6.6883,6.6953,6.6883,6.6953,245200.0
2008-06-24 14:35:00,9.51,9.53,9.51,9.52,289200.0,6.6883,6.7023,6.6883,6.6953,289200.0
2008-06-24 14:40:00,9.51,9.52,9.49,9.5,232800.0,6.6883,6.6953,6.6742,6.6812,232800.0
2008-06-24 14:45:00,9.49,9.5,9.47,9.49,797000.0,6.6742,6.6812,6.6601,6.6742,797000.0
2008-06-24 14:50:00,9.48,9.51,9.48,9.5,397600.0,6.6672,6.6883,6.6672,6.6812,397600.0
2008-06-24 14:55:00,9.5,9.52,9.49,9.51,608600.0,6.6812,6.6953,6.6742,6.6883,608600.0
2008-06-24 15:00:00,9.51,9.53,9.5,9.52,662000.0,6.6883,6.7023,6.6812,6.6953,662000.0
2008-06-24 15:05:00,9.52,9.52,9.49,9.51,482000.0,6.6953,6.6953,6.6742,6.6883,482000.0
2008-06-24 15:10:00,9.51,9.51,9.48,9.49,349400.0,6.6883,6.6883,6.6672,6.6742,349400.0
2008-06-24 15:15:00,9.49,9.51,9.48,9.48,620000.0,6.6742,6.6883,6.6672,6.6672,620000.0
2008-06-24 15:20:00,9.49,9.49,9.47,9.47,412600.0,6.6742,6.6742,6.6601,6.6601,412600.0
2008-06-24 15:25:00,9.47,9.49,9.47,9.49,587800.0,6.6601,6.6742,6.6601,6.6742,587800.0
2008-06-24 15:30:00,9.49,9.5,9.49,9.5,223600.0,6.6742,6.6812,6.6742,6.6812,223600.0
2008-06-24 15:35:00,9.5,9.51,9.49,9.5,946400.0,6.6812,6.6883,6.6742,6.6812,946400.0
2008-06-24 15:40:00,9.51,9.52,9.5,9.52,438200.0,6.6883,6.6953,6.6812,6.6953,438200.0
2008-06-24 15:45:00,9.51,9.52,9.51,9.51,326000.0,6.6883,6.6953,6.6883,6.6883,326000.0
2008-06-24 15:50:00,9.51,9.52,9.49,9.5,720200.0,6.6883,6.6953,6.6742,6.6812,720200.0
2008-06-24 15:55:00,9.5,9.52,9.49,9.49,1714200.0,6.6812,6.6953,6.6742,6.6742,1714200.0
2008-06-25 09:30:00,9.51,9.56,9.5,9.56,515200.0,6.6883,6.7234,6.6812,6.7234,515200.0
2008-06-25 09:35:00,9.56,9.62,9.56,9.6,396400.0,6.7234,6.7656,6.7234,6.7516,396400.0
2008-06-25 09:40:00,9.6,9.63,9.59,9.61,353600.0,6.7516,6.7727,6.7445,6.7586,353600.0
2008-06-25 09:45:00,9.61,9.63,9.61,9.62,251400.0,6.7586,6.7727,6.7586,6.7656,251400.0
2008-06-25 09:50:00,9.62,9.63,9.6,9.62,501600.0,6.7656,6.7727,6.7516,6.7656,501600.0
2008-06-25 09:55:00,9.62,9.63,9.61,9.63,527600.0,6.7656,6.7727,6.7586,6.7727,527600.0
2008-06-25 10:00:00,9.63,9.65,9.61,9.62,796600.0,6.7727,6.7867,6.7586,6.7656,796600.0
2008-06-25 10:05:00,9.62,9.63,9.6,9.62,1149800.0,6.7656,6.7727,6.7516,6.7656,1149800.0
2008-06-25 10:10:00,9.61,9.62,9.59,9.6,413200.0,6.7586,6.7656,6.7445,6.7516,413200.0
2008-06-25 10:15:00,9.6,9.61,9.59,9.6,377000.0,6.7516,6.7586,6.7445,6.7516,377000.0
2008-06-25 10:20:00,9.6,9.61,9.59,9.59,347800.0,6.7516,6.7586,6.7445,6.7445,347800.0
2008-06-25 10:25:00,9.59,9.59,9.54,9.55,576400.0,6.7445,6.7445,6.7094,6.7164,576400.0
2008-06-25 10:30:00,9.55,9.58,9.52,9.58,1351600.0,6.7164,6.7375,6.6953,6.7375,1351600.0
2008-06-25 10:35:00,9.58,9.63,9.58,9.62,815200.0,6.7375,6.7727,6.7375,6.7656,815200.0
2008-06-25 10:40:00,9.62,9.66,9.62,9.66,772600.0,6.7656,6.7938,6.7656,6.7938,772600.0
2008-06-25 10:45:00,9.66,9.67,9.63,9.67,885600.0,6.7938,6.8008,6.7727,6.8008,885600.0
2008-06-25 10:50:00,9.67,9.7,9.66,9.69,733000.0,6.8008,6.8219,6.7938,6.8149,733000.0
2008-06-25 10:55:00,9.69,9.69,9.66,9.68,413600.0,6.8149,6.8149,6.7938,6.8078,413600.0
2008-06-25 11:00:00,9.68,9.71,9.68,9.69,406600.0,6.8078,6.8289,6.8078,6.8149,406600.0
2008-06-25 11:05:00,9.69,9.71,9.69,9.69,350600.0,6.8149,6.8289,6.8149,6.8149,350600.0
2008-06-25 11:10:00,9.69,9.7,9.67,9.68,290800.0,6.8149,6.8219,6.8008,6.8078,290800.0
2008-06-25 11:15:00,9.68,9.69,9.67,9.67,333200.0,6.8078,6.8149,6.8008,6.8008,333200.0
2008-06-25 11:20:00,9.67,9.72,9.67,9.71,498800.0,6.8008,6.836,6.8008,6.8289,498800.0
2008-06-25 11:25:00,9.71,9.71,9.69,9.7,231600.0,6.8289,6.8289,6.8149,6.8219,231600.0
2008-06-25 11:30:00,9.7,9.7,9.67,9.68,393400.0,6.8219,6.8219,6.8008,6.8078,393400.0
2008-06-25 11:35:00,9.68,9.68,9.63,9.65,809800.0,6.8078,6.8078,6.7727,6.7867,809800.0
2008-06-25 11:40:00,9.65,9.65,9.62,9.63,300000.0,6.7867,6.7867,6.7656,6.7727,300000.0
2008-06-25 11:45:00,9.63,9.65,9.63,9.65,128000.0,6.7727,6.7867,6.7727,6.7867,128000.0
2008-06-25 11:50:00,9.64,9.65,9.63,9.63,126200.0,6.7797,6.7867,6.7727,6.7727,126200.0
2008-06-25 11:55:00,9.63,9.68,9.63,9.68,466400.0,6.7727,6.8078,6.7727,6.8078,466400.0
2008-06-25 12:00:00,9.68,9.68,9.67,9.67,119800.0,6.8078,6.8078,6.8008,6.8008,119800.0
2008-06-25 12:05:00,9.67,9.67,9.65,9.65,169200.0,6.8008,6.8008,6.7867,6.7867,169200.0
2008-06-25 12:10:00,9.65,9.68,9.65,9.67,133400.0,6.7867,6.8078,6.7867,6.8008,133400.0
2008-06-25 12:15:00,9.68,9.68,9.67,9.67,58000.0,6.8078,6.8078,6.8008,6.8008,58000.0
2008-06-25 12:20:00,9.67,9.68,9.67,9.68,119800.0,6.8008,6.8078,6.8008,6.8078,119800.0
2008-06-25 12:25:00,9.68,9.68,9.67,9.67,153000.0,6.8078,6.8078,6.8008,6.8008,153000.0
2008-06-25 12:30:00,9.68,9.69,9.67,9.69,169200.0,6.8078,6.8149,6.8008,6.8149,169200.0
2008-06-25 12:35:00,9.69,9.72,9.69,9.71,318800.0,6.8149,6.836,6.8149,6.8289,318800.0
2008-06-25 12:40:00,9.71,9.71,9.69,9.7,129000.0,6.8289,6.8289,6.8149,6.8219,129000.0
2008-06-25 12:45:00,9.7,9.7,9.69,9.69,95800.0,6.8219,6.8219,6.8149,6.8149,95800.0
2008-06-25 12:50:00,9.69,9.71,9.69,9.71,194600.0,6.8149,6.8289,6.8149,6.8289,194600.0
2008-06-25 12:55:00,9.71,9.71,9.7,9.7,187600.0,6.8289,6.8289,6.8219,6.8219,187600.0
2008-06-25 13:00:00,9.7,9.7,9.69,9.69,126800.0,6.8219,6.8219,6.8149,6.8149,126800.0
2008-06-25 13:05:00,9.69,9.69,9.67,9.67,124400.0,6.8149,6.8149,6.8008,6.8008,124400.0
2008-06-25 13:10:00,9.67,9.69,9.67,9.69,162200.0,6.8008,6.8149,6.8008,6.8149,162200.0
2008-06-25 13:15:00,9.69,9.69,9.69,9.69,68600.0,6.8149,6.8149,6.8149,6.8149,68600.0
2008-06-25 13:20:00,9.69,9.69,9.69,9.69,37400.0,6.8149,6.8149,6.8149,6.8149,37400.0
2008-06-25 13:25:00,9.69,9.69,9.68,9.68,94400.0,6.8149,6.8149,6.8078,6.8078,94400.0
2008-06-25 13:30:00,9.68,9.68,9.67,9.68,121400.0,6.8078,6.8078,6.8008,6.8078,121400.0
2008-06-25 13:35:00,9.68,9.68,9.67,9.67,117200.0,6.8078,6.8078,6.8008,6.8008,117200.0
2008-06-25 13:40:00,9.68,9.68,9.67,9.68,120000.0,6.8078,6.8078,6.8008,6.8078,120000.0
2008-06-25 13:45:00,9.68,9.68,9.68,9.68,66600.0,6.8078,6.8078,6.8078,6.8078,66600.0
2008-06-25 13:50:00,9.68,9.69,9.68,9.69,113800.0,6.8078,6.8149,6.8078,6.8149,113800.0
2008-06-25 13:55:00,9.69,9.69,9.68,9.68,73800.0,6.8149,6.8149,6.8078,6.8078,73800.0
2008-06-25 14:00:00,9.68,9.69,9.67,9.68,359000.0,6.8078,6.8149,6.8008,6.8078,359000.0
2008-06-25 14:05:00,9.69,9.71,9.68,9.7,536800.0,6.8149,6.8289,6.8078,6.8219,536800.0
2008-06-25 14:10:00,9.7,9.73,9.68,9.72,1152200.0,6.8219,6.843,6.8078,6.836,1152200.0
2008-06-25 14:15:00,9.72,9.74,9.71,9.74,719200.0,6.836,6.85,6.8289,6.85,719200.0
2008-06-25 14:20:00,9.74,9.74,9.71,9.72,694800.0,6.85,6.85,6.8289,6.836,694800.0
2008-06-25 14:25:00,9.72,9.73,9.69,9.69,785200.0,6.836,6.843,6.8149,6.8149,785200.0
2008-06-25 14:30:00,9.69,9.69,9.65,9.68,1207200.0,6.8149,6.8149,6.7867,6.8078,1207200.0
2008-06-25 14:35:00,9.69,9.73,9.69,9.71,673800.0,6.8149,6.843,6.8149,6.8289,673800.0
2008-06-25 14:40:00,9.71,9.72,9.67,9.69,590600.0,6.8289,6.836,6.8008,6.8149,590600.0
2008-06-25 14:45:00,9.69,9.69,9.64,9.67,588800.0,6.8149,6.8149,6.7797,6.8008,588800.0
2008-06-25 14:50:00,9.67,9.68,9.65,9.67,436400.0,6.8008,6.8078,6.7867,6.8008,436400.0
2008-06-25 14:55:00,9.67,9.68,9.65,9.67,982000.0,6.8008,6.8078,6.7867,6.8008,982000.0
2008-06-25 15:00:00,9.67,9.72,9.66,9.71,773400.0,6.8008,6.836,6.7938,6.8289,773400.0
2008-06-25 15:05:00,9.72,9.74,9.71,9.73,470400.0,6.836,6.85,6.8289,6.843,470400.0
2008-06-25 15:10:00,9.73,9.74,9.72,9.72,458800.0,6.843,6.85,6.836,6.836,458800.0
2008-06-25 15:15:00,9.72,9.73,9.71,9.71,277800.0,6.836,6.843,6.8289,6.8289,277800.0
2008-06-25 15:20:00,9.71,9.71,9.65,9.67,694400.0,6.8289,6.8289,6.7867,6.8008,694400.0
2008-06-25 15:25:00,9.67,9.68,9.65,9.67,451800.0,6.8008,6.8078,6.7867,6.8008,451800.0
2008-06-25 15:30:00,9.67,9.68,9.63,9.63,349200.0,6.8008,6.8078,6.7727,6.7727,349200.0
2008-06-25 15:35:00,9.64,9.65,9.58,9.63,978400.0,6.7797,6.7867,6.7375,6.7727,978400.0
2008-06-25 15:40:00,9.63,9.65,9.62,9.64,699800.0,6.7727,6.7867,6.7656,6.7797,699800.0
2008-06-25 15:45:00,9.64,9.65,9.61,9.61,932200.0,6.7797,6.7867,6.7586,6.7586,932200.0
2008-06-25 15:50:00,9.61,9.63,9.61,9.63,711200.0,6.7586,6.7727,6.7586,6.7727,711200.0
2008-06-25 15:55:00,9.63,9.65,9.63,9.64,1960400.0,6.7727,6.7867,6.7727,6.7797,1960400.0
2008-06-26 09:30:00,9.51,9.53,9.44,9.45,1150800.0,6.6883,6.7023,6.639,6.6461,1150800.0
2008-06-26 09:35:00,9.45,9.46,9.4,9.42,669600.0,6.6461,6.6531,6.6109,6.625,669600.0
2008-06-26 09:40:00,9.42,9.47,9.42,9.45,350200.0,6.625,6.6601,6.625,6.6461,350200.0
2008-06-26 09:45:00,9.45,9.49,9.45,9.49,612400.0,6.6461,6.6742,6.6461,6.6742,612400.0
2008-06-26 09:50:00,9.49,9.49,9.43,9.44,641000.0,6.6742,6.6742,6.632,6.639,641000.0
2008-06-26 09:55:00,9.44,9.47,9.42,9.45,455400.0,6.639,6.6601,6.625,6.6461,455400.0
2008-06-26 10:00:00,9.45,9.47,9.44,9.44,633200.0,6.6461,6.6601,6.639,6.639,633200.0
2008-06-26 10:05:00,9.45,9.45,9.41,9.44,577400.0,6.6461,6.6461,6.6179,6.639,577400.0
2008-06-26 10:10:00,9.43,9.44,9.42,9.43,468400.0,6.632,6.639,6.625,6.632,468400.0
2008-06-26 10:15:00,9.43,9.44,9.41,9.42,369200.0,6.632,6.639,6.6179,6.625,369200.0
2008-06-26 10:20:00,9.42,9.45,9.42,9.44,315400.0,6.625,6.6461,6.625,6.639,315400.0
2008-06-26 10:25:00,9.44,9.49,9.43,9.47,415600.0,6.639,6.6742,6.632,6.6601,415600.0
2008-06-26 10:30:00,9.47,9.48,9.45,9.45,376000.0,6.6601,6.6672,6.6461,6.6461,376000.0
2008-06-26 10:35:00,9.45,9.46,9.41,9.43,715200.0,6.6461,6.6531,6.6179,6.632,715200.0
2008-06-26 10:40:00,9.43,9.44,9.41,9.44,529200.0,6.632,6.639,6.6179,6.639,529200.0
2008-06-26 10:45:00,9.44,9.45,9.41,9.43,668600.0,6.639,6.6461,6.6179,6.632,668600.0
2008-06-26 10:50:00,9.43,9.46,9.42,9.42,519000.0,6.632,6.6531,6.625,6.625,519000.0
2008-06-26 10:55:00,9.42,9.45,9.4,9.4,622400.0,6.625,6.6461,6.6109,6.6109,622400.0
2008-06-26 11:00:00,9.4,9.43,9.38,9.4,696000.0,6.6109,6.632,6.5968,6.6109,696000.0
2008-06-26 11:05:00,9.41,9.43,9.4,9.41,534400.0,6.6179,6.632,6.6109,6.6179,534400.0
2008-06-26 11:10:00,9.4,9.42,9.38,9.4,422000.0,6.6109,6.625,6.5968,6.6109,422000.0
2008-06-26 11:15:00,9.41,9.42,9.38,9.38,548200.0,6.6179,6.625,6.5968,6.5968,548200.0
2008-06-26 11:20:00,9.38,9.38,9.36,9.38,500600.0,6.5968,6.5968,6.5828,6.5968,500600.0
2008-06-26 11:25:00,9.38,9.4,9.37,9.38,461400.0,6.5968,6.6109,6.5898,6.5968,461400.0
2008-06-26 11:30:00,9.38,9.4,9.37,9.38,414200.0,6.5968,6.6109,6.5898,6.5968,414200.0
2008-06-26 11:35:00,9.38,9.4,9.37,9.38,475600.0,6.5968,6.6109,6.5898,6.5968,475600.0
2008-06-26 11:40:00,9.38,9.42,9.38,9.4,350800.0,6.5968,6.625,6.5968,6.6109,350800.0
2008-06-26 11:45:00,9.4,9.44,9.4,9.44,323800.0,6.6109,6.639,6.6109,6.639,323800.0
2008-06-26 11:50:00,9.44,9.46,9.43,9.43,293400.0,6.639,6.6531,6.632,6.632,293400.0
2008-06-26 11:55:00,9.43,9.44,9.41,9.42,276400.0,6.632,6.639,6.6179,6.625,276400.0
2008-06-26 12:00:00,9.41,9.42,9.38,9.38,181800.0,6.6179,6.625,6.5968,6.5968,181800.0
2008-06-26 12:05:00,9.38,9.39,9.37,9.38,245200.0,6.5968,6.6039,6.5898,6.5968,245200.0
2008-06-26 12:10:00,9.38,9.4,9.38,9.4,187600.0,6.5968,6.6109,6.5968,6.6109,187600.0
2008-06-26 12:15:00,9.4,9.4,9.4,9.4,91400.0,6.6109,6.6109,6.6109,6.6109,91400.0
2008-06-26 12:20:00,9.4,9.4,9.4,9.4,176600.0,6.6109,6.6109,6.6109,6.6109,176600.0
2008-06-26 12:25:00,9.4,9.41,9.39,9.39,149200.0,6.6109,6.6179,6.6039,6.6039,149200.0
2008-06-26 12:30:00,9.39,9.4,9.38,9.38,314200.0,6.6039,6.6109,6.5968,6.5968,314200.0
2008-06-26 12:35:00,9.38,9.41,9.37,9.4,392600.0,6.5968,6.6179,6.5898,6.6109,392600.0
2008-06-26 12:40:00,9.4,9.41,9.38,9.38,230800.0,6.6109,6.6179,6.5968,6.5968,230800.0
2008-06-26 12:45:00,9.38,9.4,9.38,9.38,300400.0,6.5968,6.6109,6.5968,6.5968,300400.0
2008-06-26 12:50:00,9.38,9.4,9.37,9.39,280000.0,6.5968,6.6109,6.5898,6.6039,280000.0
2008-06-26 12:55:00,9.38,9.4,9.38,9.38,180000.0,6.5968,6.6109,6.5968,6.5968,180000.0
2008-06-26 13:00:00,9.38,9.4,9.38,9.4,197200.0,6.5968,6.6109,6.5968,6.6109,197200.0
2008-06-26 13:05:00,9.4,9.4,9.38,9.38,113800.0,6.6109,6.6109,6.5968,6.5968,113800.0
2008-06-26 13:10:00,9.39,9.39,9.38,9.38,138800.0,6.6039,6.6039,6.5968,6.5968,138800.0
2008-06-26 13:15:00,9.38,9.39,9.38,9.38,106400.0,6.5968,6.6039,6.5968,6.5968,106400.0
2008-06-26 13:20:00,9.38,9.39,9.38,9.38,178200.0,6.5968,6.6039,6.5968,6.5968,178200.0
2008-06-26 13:25:00,9.38,9.38,9.35,9.36,384200.0,6.5968,6.5968,6.5757,6.5828,384200.0
2008-06-26 13:30:00,9.36,9.38,9.35,9.35,346800.0,6.5828,6.5968,6.5757,6.5757,346800.0
2008-06-26 13:35:00,9.35,9.36,9.34,9.36,378200.0,6.5757,6.5828,6.5687,6.5828,378200.0
2008-06-26 13:40:00,9.35,9.36,9.35,9.36,98400.0,6.5757,6.5828,6.5757,6.5828,98400.0
2008-06-26 13:45:00,9.36,9.38,9.35,9.36,358600.0,6.5828,6.5968,6.5757,6.5828,358600.0
2008-06-26 13:50:00,9.36,9.38,9.35,9.38,339000.0,6.5828,6.5968,6.5757,6.5968,339000.0
2008-06-26 13:55:00,9.38,9.38,9.36,9.37,170200.0,6.5968,6.5968,6.5828,6.5898,170200.0
2008-06-26 14:00:00,9.37,9.37,9.35,9.37,264600.0,6.5898,6.5898,6.5757,6.5898,264600.0
2008-06-26 14:05:00,9.37,9.41,9.36,9.41,805800.0,6.5898,6.6179,6.5828,6.6179,805800.0
2008-06-26 14:10:00,9.41,9.42,9.36,9.37,666200.0,6.6179,6.625,6.5828,6.5898,666200.0
2008-06-26 14:15:00,9.37,9.38,9.35,9.36,500200.0,6.5898,6.5968,6.5757,6.5828,500200.0
2008-06-26 14:20:00,9.35,9.36,9.32,9.32,847400.0,6.5757,6.5828,6.5546,6.5546,847400.0
2008-06-26 14:25:00,9.33,9.34,9.31,9.34,509600.0,6.5617,6.5687,6.5476,6.5687,509600.0
2008-06-26 14:30:00,9.34,9.35,9.32,9.33,258600.0,6.5687,6.5757,6.5546,6.5617,258600.0
2008-06-26 14:35:00,9.33,9.35,9.31,9.32,526400.0,6.5617,6.5757,6.5476,6.5546,526400.0
2008-06-26 14:40:00,9.32,9.35,9.31,9.31,473000.0,6.5546,6.5757,6.5476,6.5476,473000.0
2008-06-26 14:45:00,9.32,9.32,9.31,9.31,732000.0,6.5546,6.5546,6.5476,6.5476,732000.0
2008-06-26 14:50:00,9.31,9.33,9.3,9.32,539400.0,6.5476,6.5617,6.5406,6.5546,539400.0
2008-06-26 14:55:00,9.32,9.34,9.31,9.32,366800.0,6.5546,6.5687,6.5476,6.5546,366800.0
2008-06-26 15:00:00,9.32,9.36,9.32,9.35,566800.0,6.5546,6.5828,6.5546,6.5757,566800.0
2008-06-26 15:05:00,9.35,9.35,9.31,9.33,619600.0,6.5757,6.5757,6.5476,6.5617,619600.0
2008-06-26 15:10:00,9.33,9.35,9.32,9.35,551600.0,6.5617,6.5757,6.5546,6.5757,551600.0
2008-06-26 15:15:00,9.35,9.37,9.33,9.33,631800.0,6.5757,6.5898,6.5617,6.5617,631800.0
2008-06-26 15:20:00,9.33,9.35,9.32,9.34,598800.0,6.5617,6.5757,6.5546,6.5687,598800.0
2008-06-26 15:25:00,9.34,9.38,9.34,9.37,900800.0,6.5687,6.5968,6.5687,6.5898,900800.0
2008-06-26 15:30:00,9.37,9.38,9.35,9.36,701200.0,6.5898,6.5968,6.5757,6.5828,701200.0
2008-06-26 15:35:00,9.36,9.4,9.36,9.38,1089400.0,6.5828,6.6109,6.5828,6.5968,1089400.0
2008-06-26 15:40:00,9.38,9.38,9.34,9.36,1077200.0,6.5968,6.5968,6.5687,6.5828,1077200.0
2008-06-26 15:45:00,9.36,9.36,9.33,9.34,1046800.0,6.5828,6.5828,6.5617,6.5687,1046800.0
2008-06-26 15:50:00,9.34,9.34,9.31,9.31,1568200.0,6.5687,6.5687,6.5476,6.5476,1568200.0
2008-06-26 15:55:00,9.31,9.33,9.31,9.31,1963600.0,6.5476,6.5617,6.5476,6.5476,1963600.0
2008-06-27 09:30:00,9.3,9.38,9.29,9.36,658800.0,6.5406,6.5968,6.5335,6.5828,658800.0
2008-06-27 09:35:00,9.36,9.37,9.33,9.35,351200.0,6.5828,6.5898,6.5617,6.5757,351200.0
2008-06-27 09:40:00,9.35,9.37,9.34,9.34,477000.0,6.5757,6.5898,6.5687,6.5687,477000.0
2008-06-27 09:45:00,9.34,9.36,9.33,9.35,474400.0,6.5687,6.5828,6.5617,6.5757,474400.0
2008-06-27 09:50:00,9.35,9.39,9.35,9.37,446400.0,6.5757,6.6039,6.5757,6.5898,446400.0
2008-06-27 09:55:00,9.37,9.39,9.35,9.36,428400.0,6.5898,6.6039,6.5757,6.5828,428400.0
2008-06-27 10:00:00,9.36,9.42,9.36,9.38,472000.0,6.5828,6.625,6.5828,6.5968,472000.0
2008-06-27 10:05:00,9.38,9.39,9.36,9.37,371200.0,6.5968,6.6039,6.5828,6.5898,371200.0
2008-06-27 10:10:00,9.37,9.37,9.35,9.35,256200.0,6.5898,6.5898,6.5757,6.5757,256200.0
2008-06-27 10:15:00,9.35,9.35,9.31,9.31,289000.0,6.5757,6.5757,6.5476,6.5476,289000.0
2008-06-27 10:20:00,9.31,9.31,9.28,9.29,327600.0,6.5476,6.5476,6.5265,6.5335,327600.0
2008-06-27 10:25:00,9.3,9.31,9.29,9.3,324600.0,6.5406,6.5476,6.5335,6.5406,324600.0
2008-06-27 10:30:00,9.29,9.34,9.29,9.33,508400.0,6.5335,6.5687,6.5335,6.5617,508400.0
2008-06-27 10:35:00,9.33,9.35,9.29,9.32,538000.0,6.5617,6.5757,6.5335,6.5546,538000.0
2008-06-27 10:40:00,9.32,9.33,9.3,9.31,770200.0,6.5546,6.5617,6.5406,6.5476,770200.0
2008-06-27 10:45:00,9.31,9.31,9.28,9.28,680400.0,6.5476,6.5476,6.5265,6.5265,680400.0
2008-06-27 10:50:00,9.28,9.29,9.26,9.27,708400.0,6.5265,6.5335,6.5124,6.5195,708400.0
2008-06-27 10:55:00,9.27,9.29,9.26,9.29,276200.0,6.5195,6.5335,6.5124,6.5335,276200.0
2008-06-27 11:00:00,9.29,9.3,9.25,9.29,491000.0,6.5335,6.5406,6.5054,6.5335,491000.0
2008-06-27 11:05:00,9.29,9.29,9.29,9.29,67800.0,6.5335,6.5335,6.5335,6.5335,67800.0
2008-06-27 11:10:00,9.29,9.31,9.28,9.28,585600.0,6.5335,6.5476,6.5265,6.5265,585600.0
2008-06-27 11:15:00,9.29,9.29,9.27,9.29,519400.0,6.5335,6.5335,6.5195,6.5335,519400.0
2008-06-27 11:20:00,9.29,9.29,9.27,9.28,304600.0,6.5335,6.5335,6.5195,6.5265,304600.0
2008-06-27 11:25:00,9.28,9.31,9.27,9.31,558400.0,6.5265,6.5476,6.5195,6.5476,558400.0
2008-06-27 11:30:00,9.31,9.31,9.3,9.31,355800.0,6.5476,6.5476,6.5406,6.5476,355800.0
2008-06-27 11:35:00,9.31,9.33,9.31,9.32,283200.0,6.5476,6.5617,6.5476,6.5546,283200.0
2008-06-27 11:40:00,9.31,9.31,9.3,9.3,109800.0,6.5476,6.5476,6.5406,6.5406,109800.0
2008-06-27 11:45:00,9.3,9.32,9.3,9.31,143400.0,6.5406,6.5546,6.5406,6.5476,143400.0
2008-06-27 11:50:00,9.32,9.32,9.3,9.3,194400.0,6.5546,6.5546,6.5406,6.5406,194400.0
2008-06-27 11:55:00,9.3,9.31,9.3,9.31,126000.0,6.5406,6.5476,6.5406,6.5476,126000.0
2008-06-27 12:00:00,9.3,9.31,9.3,9.31,142200.0,6.5406,6.5476,6.5406,6.5476,142200.0
2008-06-27 12:05:00,9.31,9.33,9.31,9.32,208000.0,6.5476,6.5617,6.5476,6.5546,208000.0
2008-06-27 12:10:00,9.33,9.33,9.3,9.31,260600.0,6.5617,6.5617,6.5406,6.5476,260600.0
2008-06-27 12:15:00,9.3,9.31,9.3,9.3,150800.0,6.5406,6.5476,6.5406,6.5406,150800.0
2008-06-27 12:20:00,9.31,9.31,9.3,9.3,191000.0,6.5476,6.5476,6.5406,6.5406,191000.0
2008-06-27 12:25:00,9.3,9.31,9.3,9.3,159600.0,6.5406,6.5476,6.5406,6.5406,159600.0
2008-06-27 12:30:00,9.3,9.3,9.28,9.28,216200.0,6.5406,6.5406,6.5265,6.5265,216200.0
2008-06-27 12:35:00,9.28,9.29,9.27,9.28,194400.0,6.5265,6.5335,6.5195,6.5265,194400.0
2008-06-27 12:40:00,9.28,9.28,9.25,9.26,263600.0,6.5265,6.5265,6.5054,6.5124,263600.0
2008-06-27 12:45:00,9.26,9.27,9.24,9.26,409800.0,6.5124,6.5195,6.4984,6.5124,409800.0
2008-06-27 12:50:00,9.26,9.26,9.24,9.26,291200.0,6.5124,6.5124,6.4984,6.5124,291200.0
2008-06-27 12:55:00,9.26,9.28,9.26,9.28,477400.0,6.5124,6.5265,6.5124,6.5265,477400.0
2008-06-27 13:00:00,9.28,9.29,9.26,9.26,412000.0,6.5265,6.5335,6.5124,6.5124,412000.0
2008-06-27 13:05:00,9.26,9.28,9.25,9.27,349000.0,6.5124,6.5265,6.5054,6.5195,349000.0
2008-06-27 13:10:00,9.27,9.27,9.25,9.26,468400.0,6.5195,6.5195,6.5054,6.5124,468400.0
2008-06-27 13:15:00,9.26,9.26,9.25,9.26,132200.0,6.5124,6.5124,6.5054,6.5124,132200.0
2008-06-27 13:20:00,9.26,9.26,9.25,9.26,193800.0,6.5124,6.5124,6.5054,6.5124,193800.0
2008-06-27 13:25:00,9.26,9.26,9.25,9.25,224400.0,6.5124,6.5124,6.5054,6.5054,224400.0
2008-06-27 13:30:00,9.25,9.26,9.25,9.26,101200.0,6.5054,6.5124,6.5054,6.5124,101200.0
2008-06-27 13:35:00,9.25,9.26,9.25,9.25,379200.0,6.5054,6.5124,6.5054,6.5054,379200.0
2008-06-27 13:40:00,9.25,9.26,9.25,9.26,426600.0,6.5054,6.5124,6.5054,6.5124,426600.0
2008-06-27 13:45:00,9.25,9.26,9.25,9.26,179600.0,6.5054,6.5124,6.5054,6.5124,179600.0
2008-06-27 13:50:00,9.26,9.27,9.25,9.26,353400.0,6.5124,6.5195,6.5054,6.5124,353400.0
2008-06-27 13:55:00,9.26,9.27,9.26,9.26,115600.0,6.5124,6.5195,6.5124,6.5124,115600.0
2008-06-27 14:00:00,9.27,9.27,9.26,9.27,285200.0,6.5195,6.5195,6.5124,6.5195,285200.0
2008-06-27 14:05:00,9.27,9.29,9.26,9.29,478200.0,6.5195,6.5335,6.5124,6.5335,478200.0
2008-06-27 14:10:00,9.29,9.31,9.29,9.3,219800.0,6.5335,6.5476,6.5335,6.5406,219800.0
2008-06-27 14:15:00,9.3,9.35,9.3,9.32,560400.0,6.5406,6.5757,6.5406,6.5546,560400.0
2008-06-27 14:20:00,9.32,9.33,9.29,9.32,723000.0,6.5546,6.5617,6.5335,6.5546,723000.0
2008-06-27 14:25:00,9.32,9.38,9.29,9.38,731600.0,6.5546,6.5968,6.5335,6.5968,731600.0
2008-06-27 14:30:00,9.38,9.4,9.35,9.36,646000.0,6.5968,6.6109,6.5757,6.5828,646000.0
2008-06-27 14:35:00,9.36,9.36,9.34,9.34,184600.0,6.5828,6.5828,6.5687,6.5687,184600.0
2008-06-27 14:40:00,9.34,9.34,9.32,9.32,214800.0,6.5687,6.5687,6.5546,6.5546,214800.0
2008-06-27 14:45:00,9.31,9.34,9.31,9.34,275000.0,6.5476,6.5687,6.5476,6.5687,275000.0
2008-06-27 14:50:00,9.34,9.34,9.31,9.32,186000.0,6.5687,6.5687,6.5476,6.5546,186000.0
2008-06-27 14:55:00,9.31,9.36,9.31,9.36,610600.0,6.5476,6.5828,6.5476,6.5828,610600.0
2008-06-27 15:00:00,9.36,9.36,9.33,9.34,491600.0,6.5828,6.5828,6.5617,6.5687,491600.0
2008-06-27 15:05:00,9.34,9.36,9.33,9.36,639400.0,6.5687,6.5828,6.5617,6.5828,639400.0
2008-06-27 15:10:00,9.35,9.38,9.35,9.38,827600.0,6.5757,6.5968,6.5757,6.5968,827600.0
2008-06-27 15:15:00,9.38,9.38,9.35,9.36,722000.0,6.5968,6.5968,6.5757,6.5828,722000.0
2008-06-27 15:20:00,9.37,9.37,9.35,9.37,1154000.0,6.5898,6.5898,6.5757,6.5898,1154000.0
2008-06-27 15:25:00,9.37,9.38,9.34,9.34,839200.0,6.5898,6.5968,6.5687,6.5687,839200.0
2008-06-27 15:30:00,9.35,9.36,9.34,9.35,548000.0,6.5757,6.5828,6.5687,6.5757,548000.0
2008-06-27 15:35:00,9.36,9.38,9.35,9.37,515200.0,6.5828,6.5968,6.5757,6.5898,515200.0
2008-06-27 15:40:00,9.37,9.41,9.37,9.4,820600.0,6.5898,6.6179,6.5898,6.6109,820600.0
2008-06-27 15:45:00,9.4,9.4,9.38,9.38,538000.0,6.6109,6.6109,6.5968,6.5968,538000.0
2008-06-27 15:50:00,9.38,9.38,9.32,9.33,1798000.0,6.5968,6.5968,6.5546,6.5617,1798000.0
2008-06-27 15:55:00,9.33,9.38,9.31,9.36,3181800.0,6.5617,6.5968,6.5476,6.5828,3181800.0
2008-06-30 09:30:00,9.3,9.34,9.28,9.33,399400.0,6.5406,6.5687,6.5265,6.5617,399400.0
2008-06-30 09:35:00,9.33,9.37,9.33,9.35,367400.0,6.5617,6.5898,6.5617,6.5757,367400.0
2008-06-30 09:40:00,9.35,9.35,9.3,9.33,381400.0,6.5757,6.5757,6.5406,6.5617,381400.0
2008-06-30 09:45:00,9.33,9.35,9.33,9.34,276200.0,6.5617,6.5757,6.5617,6.5687,276200.0
2008-06-30 09:50:00,9.34,9.38,9.31,9.32,414400.0,6.5687,6.5968,6.5476,6.5546,414400.0
2008-06-30 09:55:00,9.33,9.34,9.29,9.3,386600.0,6.5617,6.5687,6.5335,6.5406,386600.0
2008-06-30 10:00:00,9.29,9.31,9.28,9.29,615200.0,6.5335,6.5476,6.5265,6.5335,615200.0
2008-06-30 10:05:00,9.29,9.3,9.28,9.29,801400.0,6.5335,6.5406,6.5265,6.5335,801400.0
2008-06-30 10:10:00,9.28,9.3,9.28,9.3,541200.0,6.5265,6.5406,6.5265,6.5406,541200.0
2008-06-30 10:15:00,9.3,9.31,9.29,9.31,310600.0,6.5406,6.5476,6.5335,6.5476,310600.0
2008-06-30 10:20:00,9.31,9.34,9.31,9.32,295400.0,6.5476,6.5687,6.5476,6.5546,295400.0
2008-06-30 10:25:00,9.31,9.36,9.31,9.33,569600.0,6.5476,6.5828,6.5476,6.5617,569600.0
2008-06-30 10:30:00,9.33,9.35,9.31,9.34,758600.0,6.5617,6.5757,6.5476,6.5687,758600.0
2008-06-30 10:35:00,9.34,9.37,9.34,9.36,318400.0,6.5687,6.5898,6.5687,6.5828,318400.0
2008-06-30 10:40:00,9.36,9.36,9.35,9.36,343400.0,6.5828,6.5828,6.5757,6.5828,343400.0
2008-06-30 10:45:00,9.36,9.38,9.36,9.37,274800.0,6.5828,6.5968,6.5828,6.5898,274800.0
2008-06-30 10:50:00,9.38,9.4,9.37,9.4,250400.0,6.5968,6.6109,6.5898,6.6109,250400.0
2008-06-30 10:55:00,9.4,9.43,9.4,9.43,359000.0,6.6109,6.632,6.6109,6.632,359000.0
2008-06-30 11:00:00,9.43,9.45,9.42,9.43,941400.0,6.632,6.6461,6.625,6.632,941400.0
2008-06-30 11:05:00,9.43,9.44,9.4,9.42,359200.0,6.632,6.639,6.6109,6.625,359200.0
2008-06-30 11:10:00,9.41,9.45,9.41,9.45,226000.0,6.6179,6.6461,6.6179,6.6461,226000.0
2008-06-30 11:15:00,9.45,9.48,9.45,9.47,281400.0,6.6461,6.6672,6.6461,6.6601,281400.0
2008-06-30 11:20:00,9.47,9.49,9.45,9.49,822000.0,6.6601,6.6742,6.6461,6.6742,822000.0
2008-06-30 11:25:00,9.49,9.52,9.49,9.52,547400.0,6.6742,6.6953,6.6742,6.6953,547400.0
2008-06-30 11:30:00,9.52,9.52,9.5,9.52,307200.0,6.6953,6.6953,6.6812,6.6953,307200.0
2008-06-30 11:35:00,9.52,9.53,9.51,9.51,343800.0,6.6953,6.7023,6.6883,6.6883,343800.0
2008-06-30 11:40:00,9.51,9.53,9.51,9.52,199400.0,6.6883,6.7023,6.6883,6.6953,199400.0
2008-06-30 11:45:00,9.52,9.52,9.49,9.51,285600.0,6.6953,6.6953,6.6742,6.6883,285600.0
2008-06-30 11:50:00,9.51,9.51,9.49,9.5,289800.0,6.6883,6.6883,6.6742,6.6812,289800.0
2008-06-30 11:55:00,9.49,9.51,9.49,9.49,629600.0,6.6742,6.6883,6.6742,6.6742,629600.0
2008-06-30 12:00:00,9.49,9.5,9.48,9.49,369000.0,6.6742,6.6812,6.6672,6.6742,369000.0
2008-06-30 12:05:00,9.49,9.5,9.49,9.49,171000.0,6.6742,6.6812,6.6742,6.6742,171000.0
2008-06-30 12:10:00,9.49,9.51,9.49,9.5,258000.0,6.6742,6.6883,6.6742,6.6812,258000.0
2008-06-30 12:15:00,9.5,9.51,9.5,9.5,141400.0,6.6812,6.6883,6.6812,6.6812,141400.0
2008-06-30 12:20:00,9.5,9.51,9.49,9.5,587200.0,6.6812,6.6883,6.6742,6.6812,587200.0
2008-06-30 12:25:00,9.5,9.51,9.49,9.51,165000.0,6.6812,6.6883,6.6742,6.6883,165000.0
2008-06-30 12:30:00,9.51,9.51,9.5,9.51,111000.0,6.6883,6.6883,6.6812,6.6883,111000.0
2008-06-30 12:35:00,9.51,9.51,9.49,9.5,422600.0,6.6883,6.6883,6.6742,6.6812,422600.0
2008-06-30 12:40:00,9.5,9.52,9.5,9.51,308600.0,6.6812,6.6953,6.6812,6.6883,308600.0
2008-06-30 12:45:00,9.51,9.54,9.51,9.54,280000.0,6.6883,6.7094,6.6883,6.7094,280000.0
2008-06-30 12:50:00,9.54,9.54,9.51,9.51,298800.0,6.7094,6.7094,6.6883,6.6883,298800.0
2008-06-30 12:55:00,9.51,9.52,9.5,9.51,301600.0,6.6883,6.6953,6.6812,6.6883,301600.0
2008-06-30 13:00:00,9.51,9.51,9.49,9.5,219000.0,6.6883,6.6883,6.6742,6.6812,219000.0
2008-06-30 13:05:00,9.51,9.51,9.49,9.5,454400.0,6.6883,6.6883,6.6742,6.6812,454400.0
2008-06-30 13:10:00,9.51,9.52,9.49,9.51,531800.0,6.6883,6.6953,6.6742,6.6883,531800.0
2008-06-30 13:15:00,9.51,9.53,9.51,9.53,222400.0,6.6883,6.7023,6.6883,6.7023,222400.0
2008-06-30 13:20:00,9.52,9.53,9.51,9.52,339000.0,6.6953,6.7023,6.6883,6.6953,339000.0
2008-06-30 13:25:00,9.53,9.53,9.51,9.51,550400.0,6.7023,6.7023,6.6883,6.6883,550400.0
2008-06-30 13:30:00,9.51,9.52,9.49,9.49,739400.0,6.6883,6.6953,6.6742,6.6742,739400.0
2008-06-30 13:35:00,9.49,9.51,9.49,9.5,561400.0,6.6742,6.6883,6.6742,6.6812,561400.0
2008-06-30 13:40:00,9.51,9.51,9.49,9.51,359000.0,6.6883,6.6883,6.6742,6.6883,359000.0
2008-06-30 13:45:00,9.51,9.52,9.5,9.5,217200.0,6.6883,6.6953,6.6812,6.6812,217200.0
2008-06-30 13:50:00,9.5,9.51,9.46,9.47,601400.0,6.6812,6.6883,6.6531,6.6601,601400.0
2008-06-30 13:55:00,9.47,9.49,9.44,9.45,531000.0,6.6601,6.6742,6.639,6.6461,531000.0
2008-06-30 14:00:00,9.45,9.46,9.45,9.46,223400.0,6.6461,6.6531,6.6461,6.6531,223400.0
2008-06-30 14:05:00,9.46,9.47,9.45,9.47,285200.0,6.6531,6.6601,6.6461,6.6601,285200.0
2008-06-30 14:10:00,9.47,9.47,9.46,9.46,431400.0,6.6601,6.6601,6.6531,6.6531,431400.0
2008-06-30 14:15:00,9.46,9.47,9.46,9.47,156400.0,6.6531,6.6601,6.6531,6.6601,156400.0
2008-06-30 14:20:00,9.47,9.47,9.46,9.47,357000.0,6.6601,6.6601,6.6531,6.6601,357000.0
2008-06-30 14:25:00,9.47,9.47,9.47,9.47,248600.0,6.6601,6.6601,6.6601,6.6601,248600.0
2008-06-30 14:30:00,9.47,9.47,9.46,9.46,555200.0,6.6601,6.6601,6.6531,6.6531,555200.0
2008-06-30 14:35:00,9.47,9.47,9.46,9.47,314800.0,6.6601,6.6601,6.6531,6.6601,314800.0
2008-06-30 14:40:00,9.47,9.49,9.47,9.48,581600.0,6.6601,6.6742,6.6601,6.6672,581600.0
2008-06-30 14:45:00,9.48,9.49,9.47,9.49,303400.0,6.6672,6.6742,6.6601,6.6742,303400.0
2008-06-30 14:50:00,9.49,9.49,9.47,9.49,208400.0,6.6742,6.6742,6.6601,6.6742,208400.0
2008-06-30 14:55:00,9.49,9.49,9.47,9.47,316400.0,6.6742,6.6742,6.6601,6.6601,316400.0
2008-06-30 15:00:00,9.47,9.47,9.47,9.47,254200.0,6.6601,6.6601,6.6601,6.6601,254200.0
2008-06-30 15:05:00,9.47,9.47,9.47,9.47,405200.0,6.6601,6.6601,6.6601,6.6601,405200.0
2008-06-30 15:10:00,9.47,9.49,9.47,9.49,687400.0,6.6601,6.6742,6.6601,6.6742,687400.0
2008-06-30 15:15:00,9.49,9.49,9.48,9.49,396800.0,6.6742,6.6742,6.6672,6.6742,396800.0
2008-06-30 15:20:00,9.49,9.5,9.49,9.49,776000.0,6.6742,6.6812,6.6742,6.6742,776000.0
2008-06-30 15:25:00,9.49,9.49,9.49,9.49,608000.0,6.6742,6.6742,6.6742,6.6742,608000.0
2008-06-30 15:30:00,9.49,9.49,9.47,9.49,640800.0,6.6742,6.6742,6.6601,6.6742,640800.0
2008-06-30 15:35:00,9.49,9.51,9.49,9.49,726000.0,6.6742,6.6883,6.6742,6.6742,726000.0
2008-06-30 15:40:00,9.5,9.52,9.49,9.52,749400.0,6.6812,6.6953,6.6742,6.6953,749400.0
2008-06-30 15:45:00,9.52,9.52,9.49,9.5,961600.0,6.6953,6.6953,6.6742,6.6812,961600.0
2008-06-30 15:50:00,9.49,9.51,9.49,9.49,1708600.0,6.6742,6.6883,6.6742,6.6742,1708600.0
2008-06-30 15:55:00,9.49,9.5,9.46,9.47,2526400.0,6.6742,6.6812,6.6531,6.6601,2526400.0
2008-07-01 09:30:00,9.4,9.46,9.34,9.36,939200.0,6.6109,6.6531,6.5687,6.5828,939200.0
2008-07-01 09:35:00,9.36,9.36,9.32,9.33,1247800.0,6.5828,6.5828,6.5546,6.5617,1247800.0
2008-07-01 09:40:00,9.33,9.34,9.31,9.33,646000.0,6.5617,6.5687,6.5476,6.5617,646000.0
2008-07-01 09:45:00,9.32,9.34,9.32,9.33,463000.0,6.5546,6.5687,6.5546,6.5617,463000.0
2008-07-01 09:50:00,9.33,9.34,9.33,9.34,257600.0,6.5617,6.5687,6.5617,6.5687,257600.0
2008-07-01 09:55:00,9.34,9.38,9.34,9.36,931800.0,6.5687,6.5968,6.5687,6.5828,931800.0
2008-07-01 10:00:00,9.36,9.43,9.35,9.4,833800.0,6.5828,6.632,6.5757,6.6109,833800.0
2008-07-01 10:05:00,9.4,9.4,9.36,9.37,667400.0,6.6109,6.6109,6.5828,6.5898,667400.0
2008-07-01 10:10:00,9.36,9.37,9.35,9.35,487000.0,6.5828,6.5898,6.5757,6.5757,487000.0
2008-07-01 10:15:00,9.35,9.37,9.34,9.36,346400.0,6.5757,6.5898,6.5687,6.5828,346400.0
2008-07-01 10:20:00,9.36,9.38,9.36,9.38,159400.0,6.5828,6.5968,6.5828,6.5968,159400.0
2008-07-01 10:25:00,9.38,9.38,9.38,9.38,186200.0,6.5968,6.5968,6.5968,6.5968,186200.0
2008-07-01 10:30:00,9.38,9.4,9.38,9.38,422200.0,6.5968,6.6109,6.5968,6.5968,422200.0
2008-07-01 10:35:00,9.38,9.4,9.38,9.4,332600.0,6.5968,6.6109,6.5968,6.6109,332600.0
2008-07-01 10:40:00,9.4,9.4,9.38,9.38,307200.0,6.6109,6.6109,6.5968,6.5968,307200.0
2008-07-01 10:45:00,9.38,9.43,9.38,9.43,474000.0,6.5968,6.632,6.5968,6.632,474000.0
2008-07-01 10:50:00,9.43,9.43,9.39,9.4,527000.0,6.632,6.632,6.6039,6.6109,527000.0
2008-07-01 10:55:00,9.4,9.42,9.4,9.42,277000.0,6.6109,6.625,6.6109,6.625,277000.0
2008-07-01 11:00:00,9.42,9.43,9.4,9.4,362600.0,6.625,6.632,6.6109,6.6109,362600.0
2008-07-01 11:05:00,9.4,9.4,9.38,9.38,251200.0,6.6109,6.6109,6.5968,6.5968,251200.0
2008-07-01 11:10:00,9.38,9.39,9.37,9.38,332600.0,6.5968,6.6039,6.5898,6.5968,332600.0
2008-07-01 11:15:00,9.38,9.38,9.33,9.34,575000.0,6.5968,6.5968,6.5617,6.5687,575000.0
2008-07-01 11:20:00,9.34,9.36,9.33,9.34,400200.0,6.5687,6.5828,6.5617,6.5687,400200.0
2008-07-01 11:25:00,9.33,9.35,9.33,9.33,325600.0,6.5617,6.5757,6.5617,6.5617,325600.0
2008-07-01 11:30:00,9.33,9.34,9.31,9.33,430200.0,6.5617,6.5687,6.5476,6.5617,430200.0
2008-07-01 11:35:00,9.32,9.33,9.31,9.31,292400.0,6.5546,6.5617,6.5476,6.5476,292400.0
2008-07-01 11:40:00,9.31,9.34,9.31,9.33,404000.0,6.5476,6.5687,6.5476,6.5617,404000.0
2008-07-01 11:45:00,9.33,9.37,9.33,9.34,632400.0,6.5617,6.5898,6.5617,6.5687,632400.0
2008-07-01 11:50:00,9.35,9.36,9.34,9.34,312200.0,6.5757,6.5828,6.5687,6.5687,312200.0
2008-07-01 11:55:00,9.35,9.35,9.31,9.32,455200.0,6.5757,6.5757,6.5476,6.5546,455200.0
2008-07-01 12:00:00,9.33,9.34,9.31,9.34,549800.0,6.5617,6.5687,6.5476,6.5687,549800.0
2008-07-01 12:05:00,9.33,9.34,9.32,9.33,346600.0,6.5617,6.5687,6.5546,6.5617,346600.0
2008-07-01 12:10:00,9.33,9.33,9.3,9.3,901800.0,6.5617,6.5617,6.5406,6.5406,901800.0
2008-07-01 12:15:00,9.3,9.31,9.29,9.3,715600.0,6.5406,6.5476,6.5335,6.5406,715600.0
2008-07-01 12:20:00,9.3,9.31,9.29,9.3,457800.0,6.5406,6.5476,6.5335,6.5406,457800.0
2008-07-01 12:25:00,9.3,9.32,9.3,9.31,392800.0,6.5406,6.5546,6.5406,6.5476,392800.0
2008-07-01 12:30:00,9.31,9.34,9.31,9.31,376000.0,6.5476,6.5687,6.5476,6.5476,376000.0
2008-07-01 12:35:00,9.31,9.32,9.31,9.31,163200.0,6.5476,6.5546,6.5476,6.5476,163200.0
2008-07-01 12:40:00,9.31,9.31,9.3,9.3,197000.0,6.5476,6.5476,6.5406,6.5406,197000.0
2008-07-01 12:45:00,9.3,9.31,9.3,9.31,230200.0,6.5406,6.5476,6.5406,6.5476,230200.0
2008-07-01 12:50:00,9.31,9.31,9.29,9.31,200000.0,6.5476,6.5476,6.5335,6.5476,200000.0
2008-07-01 12:55:00,9.31,9.33,9.3,9.3,233200.0,6.5476,6.5617,6.5406,6.5406,233200.0
2008-07-01 13:00:00,9.3,9.32,9.3,9.31,356200.0,6.5406,6.5546,6.5406,6.5476,356200.0
2008-07-01 13:05:00,9.31,9.31,9.3,9.3,367200.0,6.5476,6.5476,6.5406,6.5406,367200.0
2008-07-01 13:10:00,9.3,9.33,9.3,9.31,381000.0,6.5406,6.5617,6.5406,6.5476,381000.0
2008-07-01 13:15:00,9.31,9.34,9.31,9.31,183400.0,6.5476,6.5687,6.5476,6.5476,183400.0
2008-07-01 13:20:00,9.32,9.35,9.31,9.34,311600.0,6.5546,6.5757,6.5476,6.5687,311600.0
2008-07-01 13:25:00,9.34,9.35,9.33,9.34,644200.0,6.5687,6.5757,6.5617,6.5687,644200.0
2008-07-01 13:30:00,9.35,9.35,9.33,9.33,266400.0,6.5757,6.5757,6.5617,6.5617,266400.0
2008-07-01 13:35:00,9.34,9.34,9.31,9.31,163200.0,6.5687,6.5687,6.5476,6.5476,163200.0
2008-07-01 13:40:00,9.31,9.31,9.3,9.3,442200.0,6.5476,6.5476,6.5406,6.5406,442200.0
2008-07-01 13:45:00,9.29,9.33,9.29,9.31,760400.0,6.5335,6.5617,6.5335,6.5476,760400.0
2008-07-01 13:50:00,9.32,9.38,9.32,9.36,854200.0,6.5546,6.5968,6.5546,6.5828,854200.0
2008-07-01 13:55:00,9.36,9.4,9.36,9.38,859400.0,6.5828,6.6109,6.5828,6.5968,859400.0
2008-07-01 14:00:00,9.38,9.41,9.38,9.38,831800.0,6.5968,6.6179,6.5968,6.5968,831800.0
2008-07-01 14:05:00,9.38,9.42,9.38,9.4,622200.0,6.5968,6.625,6.5968,6.6109,622200.0
2008-07-01 14:10:00,9.4,9.44,9.4,9.4,715800.0,6.6109,6.639,6.6109,6.6109,715800.0
2008-07-01 14:15:00,9.4,9.4,9.38,9.39,751600.0,6.6109,6.6109,6.5968,6.6039,751600.0
2008-07-01 14:20:00,9.39,9.43,9.39,9.42,761000.0,6.6039,6.632,6.6039,6.625,761000.0
2008-07-01 14:25:00,9.42,9.43,9.38,9.4,793000.0,6.625,6.632,6.5968,6.6109,793000.0
2008-07-01 14:30:00,9.4,9.4,9.38,9.4,839600.0,6.6109,6.6109,6.5968,6.6109,839600.0
2008-07-01 14:35:00,9.4,9.42,9.39,9.41,581000.0,6.6109,6.625,6.6039,6.6179,581000.0
2008-07-01 14:40:00,9.41,9.49,9.4,9.49,1186600.0,6.6179,6.6742,6.6109,6.6742,1186600.0
2008-07-01 14:45:00,9.49,9.49,9.44,9.44,685400.0,6.6742,6.6742,6.639,6.639,685400.0
2008-07-01 14:50:00,9.44,9.45,9.43,9.44,935400.0,6.639,6.6461,6.632,6.639,935400.0
2008-07-01 14:55:00,9.43,9.44,9.42,9.42,491400.0,6.632,6.639,6.625,6.625,491400.0
2008-07-01 15:00:00,9.42,9.44,9.4,9.42,403000.0,6.625,6.639,6.6109,6.625,403000.0
2008-07-01 15:05:00,9.42,9.43,9.4,9.42,557600.0,6.625,6.632,6.6109,6.625,557600.0
2008-07-01 15:10:00,9.41,9.42,9.38,9.4,418600.0,6.6179,6.625,6.5968,6.6109,418600.0
2008-07-01 15:15:00,9.4,9.42,9.38,9.38,645000.0,6.6109,6.625,6.5968,6.5968,645000.0
2008-07-01 15:20:00,9.38,9.4,9.36,9.4,658800.0,6.5968,6.6109,6.5828,6.6109,658800.0
2008-07-01 15:25:00,9.4,9.47,9.38,9.38,717800.0,6.6109,6.6601,6.5968,6.5968,717800.0
2008-07-01 15:30:00,9.38,9.4,9.38,9.38,615800.0,6.5968,6.6109,6.5968,6.5968,615800.0
2008-07-01 15:35:00,9.38,9.42,9.38,9.4,550600.0,6.5968,6.625,6.5968,6.6109,550600.0
2008-07-01 15:40:00,9.4,9.42,9.39,9.4,760600.0,6.6109,6.625,6.6039,6.6109,760600.0
2008-07-01 15:45:00,9.4,9.4,9.39,9.4,780200.0,6.6109,6.6109,6.6039,6.6109,780200.0
2008-07-01 15:50:00,9.4,9.4,9.38,9.4,732600.0,6.6109,6.6109,6.5968,6.6109,732600.0
2008-07-01 15:55:00,9.4,9.4,9.38,9.4,1401400.0,6.6109,6.6109,6.5968,6.6109,1401400.0
2008-07-02 09:30:00,9.42,9.45,9.38,9.4,784800.0,6.625,6.6461,6.5968,6.6109,784800.0
2008-07-02 09:35:00,9.4,9.41,9.38,9.4,361600.0,6.6109,6.6179,6.5968,6.6109,361600.0
2008-07-02 09:40:00,9.4,9.4,9.38,9.38,386600.0,6.6109,6.6109,6.5968,6.5968,386600.0
2008-07-02 09:45:00,9.38,9.46,9.38,9.43,814400.0,6.5968,6.6531,6.5968,6.632,814400.0
2008-07-02 09:50:00,9.43,9.44,9.4,9.42,617800.0,6.632,6.639,6.6109,6.625,617800.0
2008-07-02 09:55:00,9.42,9.49,9.42,9.47,796400.0,6.625,6.6742,6.625,6.6601,796400.0
2008-07-02 10:00:00,9.47,9.49,9.47,9.47,836600.0,6.6601,6.6742,6.6601,6.6601,836600.0
2008-07-02 10:05:00,9.47,9.48,9.45,9.45,408200.0,6.6601,6.6672,6.6461,6.6461,408200.0
2008-07-02 10:10:00,9.45,9.46,9.43,9.44,291200.0,6.6461,6.6531,6.632,6.639,291200.0
2008-07-02 10:15:00,9.44,9.44,9.43,9.43,357600.0,6.639,6.639,6.632,6.632,357600.0
2008-07-02 10:20:00,9.43,9.45,9.43,9.44,254600.0,6.632,6.6461,6.632,6.639,254600.0
2008-07-02 10:25:00,9.44,9.45,9.42,9.44,357000.0,6.639,6.6461,6.625,6.639,357000.0
2008-07-02 10:30:00,9.44,9.44,9.42,9.42,378400.0,6.639,6.639,6.625,6.625,378400.0
2008-07-02 10:35:00,9.42,9.44,9.4,9.4,749400.0,6.625,6.639,6.6109,6.6109,749400.0
2008-07-02 10:40:00,9.4,9.43,9.4,9.43,309800.0,6.6109,6.632,6.6109,6.632,309800.0
2008-07-02 10:45:00,9.43,9.45,9.42,9.45,590000.0,6.632,6.6461,6.625,6.6461,590000.0
2008-07-02 10:50:00,9.45,9.46,9.45,9.46,404400.0,6.6461,6.6531,6.6461,6.6531,404400.0
2008-07-02 10:55:00,9.46,9.47,9.45,9.46,275600.0,6.6531,6.6601,6.6461,6.6531,275600.0
2008-07-02 11:00:00,9.46,9.46,9.43,9.44,564800.0,6.6531,6.6531,6.632,6.639,564800.0
2008-07-02 11:05:00,9.44,9.45,9.43,9.44,416800.0,6.639,6.6461,6.632,6.639,416800.0
2008-07-02 11:10:00,9.44,9.44,9.43,9.44,225000.0,6.639,6.639,6.632,6.639,225000.0
2008-07-02 11:15:00,9.44,9.46,9.44,9.46,204800.0,6.639,6.6531,6.639,6.6531,204800.0
2008-07-02 11:20:00,9.46,9.46,9.44,9.44,261800.0,6.6531,6.6531,6.639,6.639,261800.0
2008-07-02 11:25:00,9.45,9.45,9.4,9.4,408400.0,6.6461,6.6461,6.6109,6.6109,408400.0
2008-07-02 11:30:00,9.4,9.43,9.37,9.37,1542800.0,6.6109,6.632,6.5898,6.5898,1542800.0
2008-07-02 11:35:00,9.37,9.39,9.36,9.39,412800.0,6.5898,6.6039,6.5828,6.6039,412800.0
2008-07-02 11:40:00,9.39,9.4,9.38,9.38,401000.0,6.6039,6.6109,6.5968,6.5968,401000.0
2008-07-02 11:45:00,9.38,9.4,9.37,9.4,355600.0,6.5968,6.6109,6.5898,6.6109,355600.0
2008-07-02 11:50:00,9.4,9.4,9.37,9.37,279200.0,6.6109,6.6109,6.5898,6.5898,279200.0
2008-07-02 11:55:00,9.38,9.38,9.37,9.37,213800.0,6.5968,6.5968,6.5898,6.5898,213800.0
2008-07-02 12:00:00,9.37,9.38,9.37,9.38,176800.0,6.5898,6.5968,6.5898,6.5968,176800.0
2008-07-02 12:05:00,9.38,9.38,9.37,9.38,218600.0,6.5968,6.5968,6.5898,6.5968,218600.0
2008-07-02 12:10:00,9.38,9.38,9.38,9.38,166800.0,6.5968,6.5968,6.5968,6.5968,166800.0
2008-07-02 12:15:00,9.38,9.38,9.37,9.37,154000.0,6.5968,6.5968,6.5898,6.5898,154000.0
2008-07-02 12:20:00,9.37,9.37,9.35,9.35,244400.0,6.5898,6.5898,6.5757,6.5757,244400.0
2008-07-02 12:25:00,9.35,9.35,9.32,9.34,510000.0,6.5757,6.5757,6.5546,6.5687,510000.0
2008-07-02 12:30:00,9.34,9.34,9.33,9.34,208000.0,6.5687,6.5687,6.5617,6.5687,208000.0
2008-07-02 12:35:00,9.34,9.34,9.32,9.34,364000.0,6.5687,6.5687,6.5546,6.5687,364000.0
2008-07-02 12:40:00,9.33,9.35,9.33,9.35,456200.0,6.5617,6.5757,6.5617,6.5757,456200.0
2008-07-02 12:45:00,9.35,9.35,9.34,9.34,284000.0,6.5757,6.5757,6.5687,6.5687,284000.0
2008-07-02 12:50:00,9.34,9.35,9.34,9.34,254000.0,6.5687,6.5757,6.5687,6.5687,254000.0
2008-07-02 12:55:00,9.34,9.35,9.31,9.35,518200.0,6.5687,6.5757,6.5476,6.5757,518200.0
2008-07-02 13:00:00,9.34,9.35,9.34,9.34,112600.0,6.5687,6.5757,6.5687,6.5687,112600.0
2008-07-02 13:05:00,9.34,9.34,9.34,9.34,113400.0,6.5687,6.5687,6.5687,6.5687,113400.0
2008-07-02 13:10:00,9.34,9.36,9.33,9.36,293200.0,6.5687,6.5828,6.5617,6.5828,293200.0
2008-07-02 13:15:00,9.36,9.37,9.35,9.36,211800.0,6.5828,6.5898,6.5757,6.5828,211800.0
2008-07-02 13:20:00,9.36,9.37,9.36,9.36,199000.0,6.5828,6.5898,6.5828,6.5828,199000.0
2008-07-02 13:25:00,9.36,9.37,9.35,9.37,212200.0,6.5828,6.5898,6.5757,6.5898,212200.0
2008-07-02 13:30:00,9.37,9.38,9.36,9.38,312400.0,6.5898,6.5968,6.5828,6.5968,312400.0
2008-07-02 13:35:00,9.38,9.38,9.36,9.36,143600.0,6.5968,6.5968,6.5828,6.5828,143600.0
2008-07-02 13:40:00,9.37,9.37,9.36,9.37,142400.0,6.5898,6.5898,6.5828,6.5898,142400.0
2008-07-02 13:45:00,9.37,9.37,9.36,9.37,344000.0,6.5898,6.5898,6.5828,6.5898,344000.0
2008-07-02 13:50:00,9.37,9.4,9.37,9.4,394200.0,6.5898,6.6109,6.5898,6.6109,394200.0
2008-07-02 13:55:00,9.4,9.4,9.37,9.38,408000.0,6.6109,6.6109,6.5898,6.5968,408000.0
2008-07-02 14:00:00,9.37,9.38,9.36,9.38,523800.0,6.5898,6.5968,6.5828,6.5968,523800.0
2008-07-02 14:05:00,9.38,9.38,9.35,9.37,418000.0,6.5968,6.5968,6.5757,6.5898,418000.0
2008-07-02 14:10:00,9.36,9.37,9.35,9.35,957800.0,6.5828,6.5898,6.5757,6.5757,957800.0
2008-07-02 14:15:00,9.35,9.38,9.34,9.36,808600.0,6.5757,6.5968,6.5687,6.5828,808600.0
2008-07-02 14:20:00,9.36,9.36,9.35,9.35,377600.0,6.5828,6.5828,6.5757,6.5757,377600.0
2008-07-02 14:25:00,9.35,9.35,9.3,9.3,1628200.0,6.5757,6.5757,6.5406,6.5406,1628200.0
2008-07-02 14:30:00,9.3,9.3,9.3,9.3,550400.0,6.5406,6.5406,6.5406,6.5406,550400.0
2008-07-02 14:35:00,9.3,9.3,9.28,9.3,830000.0,6.5406,6.5406,6.5265,6.5406,830000.0
2008-07-02 14:40:00,9.3,9.3,9.28,9.29,1146800.0,6.5406,6.5406,6.5265,6.5335,1146800.0
2008-07-02 14:45:00,9.29,9.29,9.24,9.24,1852600.0,6.5335,6.5335,6.4984,6.4984,1852600.0
2008-07-02 14:50:00,9.24,9.25,9.24,9.24,591400.0,6.4984,6.5054,6.4984,6.4984,591400.0
2008-07-02 14:55:00,9.24,9.25,9.21,9.24,1439000.0,6.4984,6.5054,6.4773,6.4984,1439000.0
2008-07-02 15:00:00,9.24,9.24,9.2,9.24,2019400.0,6.4984,6.4984,6.4702,6.4984,2019400.0
2008-07-02 15:05:00,9.24,9.24,9.19,9.2,1751400.0,6.4984,6.4984,6.4632,6.4702,1751400.0
2008-07-02 15:10:00,9.2,9.21,9.2,9.2,891000.0,6.4702,6.4773,6.4702,6.4702,891000.0
2008-07-02 15:15:00,9.2,9.22,9.19,9.2,1001200.0,6.4702,6.4843,6.4632,6.4702,1001200.0
2008-07-02 15:20:00,9.2,9.22,9.2,9.22,483200.0,6.4702,6.4843,6.4702,6.4843,483200.0
2008-07-02 15:25:00,9.22,9.22,9.2,9.21,698000.0,6.4843,6.4843,6.4702,6.4773,698000.0
2008-07-02 15:30:00,9.21,9.22,9.2,9.22,1131200.0,6.4773,6.4843,6.4702,6.4843,1131200.0
2008-07-02 15:35:00,9.22,9.22,9.21,9.22,701600.0,6.4843,6.4843,6.4773,6.4843,701600.0
2008-07-02 15:40:00,9.22,9.22,9.22,9.22,792800.0,6.4843,6.4843,6.4843,6.4843,792800.0
2008-07-02 15:45:00,9.22,9.22,9.22,9.22,969000.0,6.4843,6.4843,6.4843,6.4843,969000.0
2008-07-02 15:50:00,9.22,9.24,9.22,9.22,2159400.0,6.4843,6.4984,6.4843,6.4843,2159400.0
2008-07-02 15:55:00,9.22,9.24,9.22,9.22,2533200.0,6.4843,6.4984,6.4843,6.4843,2533200.0
2008-07-03 09:30:00,9.28,9.35,9.27,9.29,610800.0,6.5265,6.5757,6.5195,6.5335,610800.0
2008-07-03 09:35:00,9.29,9.33,9.29,9.29,362400.0,6.5335,6.5617,6.5335,6.5335,362400.0
2008-07-03 09:40:00,9.29,9.3,9.27,9.28,825600.0,6.5335,6.5406,6.5195,6.5265,825600.0
2008-07-03 09:45:00,9.27,9.28,9.22,9.23,742400.0,6.5195,6.5265,6.4843,6.4913,742400.0
2008-07-03 09:50:00,9.23,9.24,9.22,9.23,603400.0,6.4913,6.4984,6.4843,6.4913,603400.0
2008-07-03 09:55:00,9.22,9.24,9.22,9.22,548600.0,6.4843,6.4984,6.4843,6.4843,548600.0
2008-07-03 10:00:00,9.22,9.22,9.18,9.21,860000.0,6.4843,6.4843,6.4562,6.4773,860000.0
2008-07-03 10:05:00,9.21,9.26,9.21,9.26,708200.0,6.4773,6.5124,6.4773,6.5124,708200.0
2008-07-03 10:10:00,9.26,9.28,9.24,9.28,533400.0,6.5124,6.5265,6.4984,6.5265,533400.0
2008-07-03 10:15:00,9.28,9.35,9.27,9.34,772000.0,6.5265,6.5757,6.5195,6.5687,772000.0
2008-07-03 10:20:00,9.35,9.35,9.3,9.31,539800.0,6.5757,6.5757,6.5406,6.5476,539800.0
2008-07-03 10:25:00,9.31,9.34,9.3,9.34,294200.0,6.5476,6.5687,6.5406,6.5687,294200.0
2008-07-03 10:30:00,9.34,9.37,9.34,9.34,666800.0,6.5687,6.5898,6.5687,6.5687,666800.0
2008-07-03 10:35:00,9.34,9.38,9.33,9.37,593800.0,6.5687,6.5968,6.5617,6.5898,593800.0
2008-07-03 10:40:00,9.37,9.37,9.33,9.34,375200.0,6.5898,6.5898,6.5617,6.5687,375200.0
2008-07-03 10:45:00,9.34,9.38,9.32,9.36,301200.0,6.5687,6.5968,6.5546,6.5828,301200.0
2008-07-03 10:50:00,9.36,9.37,9.3,9.31,703600.0,6.5828,6.5898,6.5406,6.5476,703600.0
2008-07-03 10:55:00,9.31,9.31,9.25,9.25,506400.0,6.5476,6.5476,6.5054,6.5054,506400.0
2008-07-03 11:00:00,9.25,9.28,9.23,9.25,645000.0,6.5054,6.5265,6.4913,6.5054,645000.0
2008-07-03 11:05:00,9.26,9.26,9.24,9.25,460800.0,6.5124,6.5124,6.4984,6.5054,460800.0
2008-07-03 11:10:00,9.26,9.26,9.24,9.26,329000.0,6.5124,6.5124,6.4984,6.5124,329000.0
2008-07-03 11:15:00,9.25,9.27,9.24,9.24,291200.0,6.5054,6.5195,6.4984,6.4984,291200.0
2008-07-03 11:20:00,9.25,9.25,9.22,9.23,180600.0,6.5054,6.5054,6.4843,6.4913,180600.0
2008-07-03 11:25:00,9.23,9.26,9.22,9.25,394800.0,6.4913,6.5124,6.4843,6.5054,394800.0
2008-07-03 11:30:00,9.25,9.26,9.23,9.24,504200.0,6.5054,6.5124,6.4913,6.4984,504200.0
2008-07-03 11:35:00,9.24,9.26,9.24,9.26,133400.0,6.4984,6.5124,6.4984,6.5124,133400.0
2008-07-03 11:40:00,9.26,9.26,9.24,9.25,418800.0,6.5124,6.5124,6.4984,6.5054,418800.0
2008-07-03 11:45:00,9.25,9.28,9.25,9.27,393400.0,6.5054,6.5265,6.5054,6.5195,393400.0
2008-07-03 11:50:00,9.28,9.28,9.24,9.25,249800.0,6.5265,6.5265,6.4984,6.5054,249800.0
2008-07-03 11:55:00,9.25,9.27,9.24,9.27,615400.0,6.5054,6.5195,6.4984,6.5195,615400.0
2008-07-03 12:00:00,9.27,9.28,9.24,9.26,609800.0,6.5195,6.5265,6.4984,6.5124,609800.0
2008-07-03 12:05:00,9.25,9.26,9.23,9.24,406800.0,6.5054,6.5124,6.4913,6.4984,406800.0
2008-07-03 12:10:00,9.24,9.24,9.19,9.2,856400.0,6.4984,6.4984,6.4632,6.4702,856400.0
2008-07-03 12:15:00,9.19,9.21,9.19,9.21,269000.0,6.4632,6.4773,6.4632,6.4773,269000.0
2008-07-03 12:20:00,9.2,9.21,9.19,9.2,301400.0,6.4702,6.4773,6.4632,6.4702,301400.0
2008-07-03 12:25:00,9.2,9.21,9.2,9.2,206800.0,6.4702,6.4773,6.4702,6.4702,206800.0
2008-07-03 12:30:00,9.21,9.21,9.15,9.15,578600.0,6.4773,6.4773,6.4351,6.4351,578600.0
2008-07-03 12:35:00,9.15,9.18,9.14,9.15,905000.0,6.4351,6.4562,6.428,6.4351,905000.0
2008-07-03 12:40:00,9.15,9.17,9.13,9.15,655200.0,6.4351,6.4491,6.421,6.4351,655200.0
2008-07-03 12:45:00,9.15,9.2,9.15,9.2,622800.0,6.4351,6.4702,6.4351,6.4702,622800.0
2008-07-03 12:50:00,9.2,9.2,9.15,9.15,712800.0,6.4702,6.4702,6.4351,6.4351,712800.0
2008-07-03 12:55:00,9.15,9.18,9.15,9.18,859600.0,6.4351,6.4562,6.4351,6.4562,859600.0
2008-07-07 09:30:00,9.17,9.21,9.12,9.15,791200.0,6.471,6.4992,6.4357,6.4569,791200.0
2008-07-07 09:35:00,9.14,9.21,9.14,9.16,647800.0,6.4498,6.4992,6.4498,6.4639,647800.0
2008-07-07 09:40:00,9.15,9.16,9.1,9.11,511400.0,6.4569,6.4639,6.4216,6.4286,511400.0
2008-07-07 09:45:00,9.11,9.13,9.1,9.11,474200.0,6.4286,6.4428,6.4216,6.4286,474200.0
2008-07-07 09:50:00,9.11,9.15,9.11,9.13,366400.0,6.4286,6.4569,6.4286,6.4428,366400.0
2008-07-07 09:55:00,9.13,9.15,9.13,9.14,616600.0,6.4428,6.4569,6.4428,6.4498,616600.0
2008-07-07 10:00:00,9.14,9.14,9.12,9.12,656200.0,6.4498,6.4498,6.4357,6.4357,656200.0
2008-07-07 10:05:00,9.12,9.13,9.12,9.13,494400.0,6.4357,6.4428,6.4357,6.4428,494400.0
2008-07-07 10:10:00,9.13,9.16,9.13,9.14,481800.0,6.4428,6.4639,6.4428,6.4498,481800.0
2008-07-07 10:15:00,9.15,9.15,9.13,9.15,543000.0,6.4569,6.4569,6.4428,6.4569,543000.0
2008-07-07 10:20:00,9.15,9.17,9.15,9.17,491600.0,6.4569,6.471,6.4569,6.471,491600.0
2008-07-07 10:25:00,9.16,9.17,9.14,9.14,812800.0,6.4639,6.471,6.4498,6.4498,812800.0
2008-07-07 10:30:00,9.14,9.16,9.14,9.16,1367000.0,6.4498,6.4639,6.4498,6.4639,1367000.0
2008-07-07 10:35:00,9.16,9.18,9.15,9.17,727600.0,6.4639,6.478,6.4569,6.471,727600.0
2008-07-07 10:40:00,9.17,9.18,9.16,9.18,668400.0,6.471,6.478,6.4639,6.478,668400.0
2008-07-07 10:45:00,9.18,9.2,9.18,9.19,778000.0,6.478,6.4921,6.478,6.4851,778000.0
2008-07-07 10:50:00,9.19,9.2,9.18,9.19,549600.0,6.4851,6.4921,6.478,6.4851,549600.0
2008-07-07 10:55:00,9.19,9.19,9.15,9.19,976000.0,6.4851,6.4851,6.4569,6.4851,976000.0
2008-07-07 11:00:00,9.19,9.21,9.19,9.21,336200.0,6.4851,6.4992,6.4851,6.4992,336200.0
2008-07-07 11:05:00,9.21,9.23,9.21,9.23,534000.0,6.4992,6.5133,6.4992,6.5133,534000.0
2008-07-07 11:10:00,9.23,9.26,9.22,9.26,808600.0,6.5133,6.5345,6.5063,6.5345,808600.0
2008-07-07 11:15:00,9.26,9.27,9.26,9.27,443600.0,6.5345,6.5415,6.5345,6.5415,443600.0
2008-07-07 11:20:00,9.27,9.28,9.26,9.27,432800.0,6.5415,6.5486,6.5345,6.5415,432800.0
2008-07-07 11:25:00,9.27,9.27,9.26,9.27,349200.0,6.5415,6.5415,6.5345,6.5415,349200.0
2008-07-07 11:30:00,9.27,9.29,9.26,9.26,262800.0,6.5415,6.5557,6.5345,6.5345,262800.0
2008-07-07 11:35:00,9.27,9.27,9.26,9.27,254200.0,6.5415,6.5415,6.5345,6.5415,254200.0
2008-07-07 11:40:00,9.27,9.27,9.26,9.26,435200.0,6.5415,6.5415,6.5345,6.5345,435200.0
2008-07-07 11:45:00,9.26,9.26,9.24,9.24,467400.0,6.5345,6.5345,6.5204,6.5204,467400.0
2008-07-07 11:50:00,9.24,9.27,9.24,9.26,546600.0,6.5204,6.5415,6.5204,6.5345,546600.0
2008-07-07 11:55:00,9.26,9.27,9.25,9.26,371800.0,6.5345,6.5415,6.5274,6.5345,371800.0
2008-07-07 12:00:00,9.26,9.26,9.24,9.25,279400.0,6.5345,6.5345,6.5204,6.5274,279400.0
2008-07-07 12:05:00,9.25,9.26,9.24,9.25,307000.0,6.5274,6.5345,6.5204,6.5274,307000.0
2008-07-07 12:10:00,9.25,9.26,9.24,9.24,358400.0,6.5274,6.5345,6.5204,6.5204,358400.0
2008-07-07 12:15:00,9.24,9.24,9.21,9.22,371200.0,6.5204,6.5204,6.4992,6.5063,371200.0
2008-07-07 12:20:00,9.22,9.22,9.18,9.2,336000.0,6.5063,6.5063,6.478,6.4921,336000.0
2008-07-07 12:25:00,9.2,9.21,9.13,9.14,573000.0,6.4921,6.4992,6.4428,6.4498,573000.0
2008-07-07 12:30:00,9.14,9.17,9.13,9.17,1032800.0,6.4498,6.471,6.4428,6.471,1032800.0
2008-07-07 12:35:00,9.17,9.18,9.15,9.18,429200.0,6.471,6.478,6.4569,6.478,429200.0
2008-07-07 12:40:00,9.17,9.2,9.17,9.17,384600.0,6.471,6.4921,6.471,6.471,384600.0
2008-07-07 12:45:00,9.17,9.18,9.15,9.15,207600.0,6.471,6.478,6.4569,6.4569,207600.0
2008-07-07 12:50:00,9.15,9.17,9.15,9.15,919800.0,6.4569,6.471,6.4569,6.4569,919800.0
2008-07-07 12:55:00,9.15,9.16,9.1,9.1,1027600.0,6.4569,6.4639,6.4216,6.4216,1027600.0
2008-07-07 13:00:00,9.1,9.11,9.06,9.09,496000.0,6.4216,6.4286,6.3934,6.4145,496000.0
2008-07-07 13:05:00,9.09,9.1,9.08,9.09,403800.0,6.4145,6.4216,6.4075,6.4145,403800.0
2008-07-07 13:10:00,9.09,9.12,9.09,9.1,367800.0,6.4145,6.4357,6.4145,6.4216,367800.0
2008-07-07 13:15:00,9.1,9.12,9.09,9.1,799000.0,6.4216,6.4357,6.4145,6.4216,799000.0
2008-07-07 13:20:00,9.1,9.1,9.08,9.1,401800.0,6.4216,6.4216,6.4075,6.4216,401800.0
2008-07-07 13:25:00,9.1,9.11,9.08,9.08,227000.0,6.4216,6.4286,6.4075,6.4075,227000.0
2008-07-07 13:30:00,9.08,9.12,9.08,9.11,139000.0,6.4075,6.4357,6.4075,6.4286,139000.0
2008-07-07 13:35:00,9.11,9.12,9.08,9.09,428600.0,6.4286,6.4357,6.4075,6.4145,428600.0
2008-07-07 13:40:00,9.09,9.1,9.08,9.09,209400.0,6.4145,6.4216,6.4075,6.4145,209400.0
2008-07-07 13:45:00,9.09,9.11,9.09,9.1,481400.0,6.4145,6.4286,6.4145,6.4216,481400.0
2008-07-07 13:50:00,9.1,9.1,9.07,9.08,529800.0,6.4216,6.4216,6.4004,6.4075,529800.0
2008-07-07 13:55:00,9.08,9.11,9.08,9.08,481200.0,6.4075,6.4286,6.4075,6.4075,481200.0
2008-07-07 14:00:00,9.08,9.1,9.08,9.1,435600.0,6.4075,6.4216,6.4075,6.4216,435600.0
2008-07-07 14:05:00,9.1,9.1,9.06,9.07,682400.0,6.4216,6.4216,6.3934,6.4004,682400.0
2008-07-07 14:10:00,9.06,9.1,9.06,9.08,931000.0,6.3934,6.4216,6.3934,6.4075,931000.0
2008-07-07 14:15:00,9.07,9.09,9.06,9.09,597400.0,6.4004,6.4145,6.3934,6.4145,597400.0
2008-07-07 14:20:00,9.09,9.12,9.09,9.12,488200.0,6.4145,6.4357,6.4145,6.4357,488200.0
2008-07-07 14:25:00,9.11,9.12,9.09,9.1,450000.0,6.4286,6.4357,6.4145,6.4216,450000.0
2008-07-07 14:30:00,9.1,9.11,9.1,9.1,316600.0,6.4216,6.4286,6.4216,6.4216,316600.0
2008-07-07 14:35:00,9.1,9.11,9.09,9.1,435200.0,6.4216,6.4286,6.4145,6.4216,435200.0
2008-07-07 14:40:00,9.1,9.1,9.09,9.09,297400.0,6.4216,6.4216,6.4145,6.4145,297400.0
2008-07-07 14:45:00,9.09,9.11,9.08,9.11,303000.0,6.4145,6.4286,6.4075,6.4286,303000.0
2008-07-07 14:50:00,9.11,9.13,9.11,9.11,370800.0,6.4286,6.4428,6.4286,6.4286,370800.0
2008-07-07 14:55:00,9.11,9.12,9.1,9.12,246000.0,6.4286,6.4357,6.4216,6.4357,246000.0
2008-07-07 15:00:00,9.12,9.19,9.12,9.18,610600.0,6.4357,6.4851,6.4357,6.478,610600.0
2008-07-07 15:05:00,9.17,9.21,9.17,9.21,742600.0,6.471,6.4992,6.471,6.4992,742600.0
2008-07-07 15:10:00,9.21,9.21,9.2,9.2,774400.0,6.4992,6.4992,6.4921,6.4921,774400.0
2008-07-07 15:15:00,9.2,9.24,9.2,9.24,908200.0,6.4921,6.5204,6.4921,6.5204,908200.0
2008-07-07 15:20:00,9.24,9.25,9.22,9.24,1009000.0,6.5204,6.5274,6.5063,6.5204,1009000.0
2008-07-07 15:25:00,9.25,9.3,9.24,9.3,944400.0,6.5274,6.5627,6.5204,6.5627,944400.0
2008-07-07 15:30:00,9.29,9.3,9.28,9.3,925400.0,6.5557,6.5627,6.5486,6.5627,925400.0
2008-07-07 15:35:00,9.3,9.32,9.29,9.31,930000.0,6.5627,6.5768,6.5557,6.5698,930000.0
2008-07-07 15:40:00,9.31,9.33,9.3,9.31,1581200.0,6.5698,6.5839,6.5627,6.5698,1581200.0
2008-07-07 15:45:00,9.31,9.32,9.27,9.27,1755000.0,6.5698,6.5768,6.5415,6.5415,1755000.0
2008-07-07 15:50:00,9.28,9.28,9.22,9.22,1868200.0,6.5486,6.5486,6.5063,6.5063,1868200.0
2008-07-07 15:55:00,9.22,9.23,9.2,9.22,1596200.0,6.5063,6.5133,6.4921,6.5063,1596200.0
2008-07-08 09:30:00,9.28,9.31,9.26,9.29,405000.0,6.5486,6.5698,6.5345,6.5557,405000.0
2008-07-08 09:35:00,9.28,9.35,9.28,9.34,481200.0,6.5486,6.598,6.5486,6.5909,481200.0
2008-07-08 09:40:00,9.34,9.36,9.31,9.32,977600.0,6.5909,6.6051,6.5698,6.5768,977600.0
2008-07-08 09:45:00,9.32,9.34,9.29,9.29,365600.0,6.5768,6.5909,6.5557,6.5557,365600.0
2008-07-08 09:50:00,9.29,9.34,9.29,9.34,430000.0,6.5557,6.5909,6.5557,6.5909,430000.0
2008-07-08 09:55:00,9.33,9.35,9.33,9.35,520400.0,6.5839,6.598,6.5839,6.598,520400.0
2008-07-08 10:00:00,9.34,9.35,9.3,9.33,705600.0,6.5909,6.598,6.5627,6.5839,705600.0
2008-07-08 10:05:00,9.34,9.38,9.33,9.38,909800.0,6.5909,6.6192,6.5839,6.6192,909800.0
2008-07-08 10:10:00,9.38,9.39,9.34,9.34,641600.0,6.6192,6.6262,6.5909,6.5909,641600.0
2008-07-08 10:15:00,9.34,9.35,9.31,9.31,731200.0,6.5909,6.598,6.5698,6.5698,731200.0
2008-07-08 10:20:00,9.31,9.32,9.26,9.27,683000.0,6.5698,6.5768,6.5345,6.5415,683000.0
2008-07-08 10:25:00,9.27,9.31,9.25,9.3,476200.0,6.5415,6.5698,6.5274,6.5627,476200.0
2008-07-08 10:30:00,9.3,9.34,9.29,9.31,774600.0,6.5627,6.5909,6.5557,6.5698,774600.0
2008-07-08 10:35:00,9.32,9.33,9.27,9.31,688000.0,6.5768,6.5839,6.5415,6.5698,688000.0
2008-07-08 10:40:00,9.31,9.33,9.29,9.32,532000.0,6.5698,6.5839,6.5557,6.5768,532000.0
2008-07-08 10:45:00,9.32,9.34,9.3,9.33,692000.0,6.5768,6.5909,6.5627,6.5839,692000.0
2008-07-08 10:50:00,9.34,9.36,9.33,9.33,412400.0,6.5909,6.6051,6.5839,6.5839,412400.0
2008-07-08 10:55:00,9.33,9.36,9.33,9.34,448000.0,6.5839,6.6051,6.5839,6.5909,448000.0
2008-07-08 11:00:00,9.34,9.34,9.31,9.31,275800.0,6.5909,6.5909,6.5698,6.5698,275800.0
2008-07-08 11:05:00,9.31,9.33,9.27,9.32,347000.0,6.5698,6.5839,6.5415,6.5768,347000.0
2008-07-08 11:10:00,9.32,9.35,9.31,9.33,467200.0,6.5768,6.598,6.5698,6.5839,467200.0
2008-07-08 11:15:00,9.33,9.35,9.31,9.31,793400.0,6.5839,6.598,6.5698,6.5698,793400.0
2008-07-08 11:20:00,9.31,9.34,9.31,9.31,559800.0,6.5698,6.5909,6.5698,6.5698,559800.0
2008-07-08 11:25:00,9.31,9.33,9.3,9.33,389000.0,6.5698,6.5839,6.5627,6.5839,389000.0
2008-07-08 11:30:00,9.33,9.33,9.3,9.33,336200.0,6.5839,6.5839,6.5627,6.5839,336200.0
2008-07-08 11:35:00,9.32,9.34,9.31,9.33,585200.0,6.5768,6.5909,6.5698,6.5839,585200.0
2008-07-08 11:40:00,9.34,9.34,9.32,9.34,251000.0,6.5909,6.5909,6.5768,6.5909,251000.0
2008-07-08 11:45:00,9.34,9.36,9.32,9.34,253400.0,6.5909,6.6051,6.5768,6.5909,253400.0
2008-07-08 11:50:00,9.34,9.35,9.33,9.34,245800.0,6.5909,6.598,6.5839,6.5909,245800.0
2008-07-08 11:55:00,9.34,9.34,9.31,9.34,287800.0,6.5909,6.5909,6.5698,6.5909,287800.0
2008-07-08 12:00:00,9.34,9.34,9.31,9.33,689600.0,6.5909,6.5909,6.5698,6.5839,689600.0
2008-07-08 12:05:00,9.33,9.36,9.33,9.36,798600.0,6.5839,6.6051,6.5839,6.6051,798600.0
2008-07-08 12:10:00,9.36,9.37,9.34,9.35,552200.0,6.6051,6.6121,6.5909,6.598,552200.0
2008-07-08 12:15:00,9.35,9.37,9.35,9.37,372000.0,6.598,6.6121,6.598,6.6121,372000.0
2008-07-08 12:20:00,9.36,9.4,9.35,9.4,372600.0,6.6051,6.6333,6.598,6.6333,372600.0
2008-07-08 12:25:00,9.4,9.42,9.38,9.42,805600.0,6.6333,6.6474,6.6192,6.6474,805600.0
2008-07-08 12:30:00,9.42,9.45,9.42,9.44,618600.0,6.6474,6.6686,6.6474,6.6615,618600.0
2008-07-08 12:35:00,9.44,9.47,9.44,9.46,936200.0,6.6615,6.6827,6.6615,6.6756,936200.0
2008-07-08 12:40:00,9.46,9.47,9.44,9.44,589400.0,6.6756,6.6827,6.6615,6.6615,589400.0
2008-07-08 12:45:00,9.44,9.45,9.42,9.42,840400.0,6.6615,6.6686,6.6474,6.6474,840400.0
2008-07-08 12:50:00,9.41,9.42,9.4,9.4,358400.0,6.6403,6.6474,6.6333,6.6333,358400.0
2008-07-08 12:55:00,9.41,9.41,9.4,9.4,337800.0,6.6403,6.6403,6.6333,6.6333,337800.0
2008-07-08 13:00:00,9.4,9.41,9.4,9.4,436800.0,6.6333,6.6403,6.6333,6.6333,436800.0
2008-07-08 13:05:00,9.4,9.41,9.39,9.4,509800.0,6.6333,6.6403,6.6262,6.6333,509800.0
2008-07-08 13:10:00,9.4,9.41,9.4,9.41,187600.0,6.6333,6.6403,6.6333,6.6403,187600.0
2008-07-08 13:15:00,9.41,9.41,9.37,9.38,273000.0,6.6403,6.6403,6.6121,6.6192,273000.0
2008-07-08 13:20:00,9.38,9.39,9.36,9.36,210000.0,6.6192,6.6262,6.6051,6.6051,210000.0
2008-07-08 13:25:00,9.36,9.4,9.36,9.4,376400.0,6.6051,6.6333,6.6051,6.6333,376400.0
2008-07-08 13:30:00,9.4,9.4,9.38,9.38,345400.0,6.6333,6.6333,6.6192,6.6192,345400.0
2008-07-08 13:35:00,9.38,9.38,9.35,9.35,241800.0,6.6192,6.6192,6.598,6.598,241800.0
2008-07-08 13:40:00,9.36,9.38,9.35,9.38,257000.0,6.6051,6.6192,6.598,6.6192,257000.0
2008-07-08 13:45:00,9.38,9.38,9.36,9.36,229800.0,6.6192,6.6192,6.6051,6.6051,229800.0
2008-07-08 13:50:00,9.36,9.37,9.35,9.35,302600.0,6.6051,6.6121,6.598,6.598,302600.0
2008-07-08 13:55:00,9.35,9.36,9.33,9.34,649000.0,6.598,6.6051,6.5839,6.5909,649000.0
2008-07-08 14:00:00,9.34,9.34,9.31,9.34,512400.0,6.5909,6.5909,6.5698,6.5909,512400.0
2008-07-08 14:05:00,9.34,9.35,9.33,9.34,388400.0,6.5909,6.598,6.5839,6.5909,388400.0
2008-07-08 14:10:00,9.34,9.36,9.34,9.34,436400.0,6.5909,6.6051,6.5909,6.5909,436400.0
2008-07-08 14:15:00,9.34,9.35,9.33,9.35,198000.0,6.5909,6.598,6.5839,6.598,198000.0
2008-07-08 14:20:00,9.35,9.37,9.34,9.35,604600.0,6.598,6.6121,6.5909,6.598,604600.0
2008-07-08 14:25:00,9.34,9.35,9.33,9.35,397200.0,6.5909,6.598,6.5839,6.598,397200.0
2008-07-08 14:30:00,9.35,9.37,9.34,9.35,413400.0,6.598,6.6121,6.5909,6.598,413400.0
2008-07-08 14:35:00,9.35,9.39,9.35,9.36,686600.0,6.598,6.6262,6.598,6.6051,686600.0
2008-07-08 14:40:00,9.36,9.4,9.36,9.4,559800.0,6.6051,6.6333,6.6051,6.6333,559800.0
2008-07-08 14:45:00,9.39,9.42,9.39,9.4,526600.0,6.6262,6.6474,6.6262,6.6333,526600.0
2008-07-08 14:50:00,9.4,9.4,9.38,9.4,320200.0,6.6333,6.6333,6.6192,6.6333,320200.0
2008-07-08 14:55:00,9.4,9.42,9.4,9.42,283000.0,6.6333,6.6474,6.6333,6.6474,283000.0
2008-07-08 15:00:00,9.42,9.42,9.38,9.4,526400.0,6.6474,6.6474,6.6192,6.6333,526400.0
2008-07-08 15:05:00,9.4,9.44,9.4,9.44,910400.0,6.6333,6.6615,6.6333,6.6615,910400.0
2008-07-08 15:10:00,9.45,9.46,9.39,9.42,1232400.0,6.6686,6.6756,6.6262,6.6474,1232400.0
2008-07-08 15:15:00,9.42,9.44,9.41,9.42,508800.0,6.6474,6.6615,6.6403,6.6474,508800.0
2008-07-08 15:20:00,9.42,9.43,9.4,9.42,372200.0,6.6474,6.6545,6.6333,6.6474,372200.0
2008-07-08 15:25:00,9.42,9.44,9.41,9.44,493000.0,6.6474,6.6615,6.6403,6.6615,493000.0
2008-07-08 15:30:00,9.44,9.45,9.43,9.43,225600.0,6.6615,6.6686,6.6545,6.6545,225600.0
2008-07-08 15:35:00,9.44,9.46,9.42,9.45,899200.0,6.6615,6.6756,6.6474,6.6686,899200.0
2008-07-08 15:40:00,9.45,9.47,9.45,9.46,1172800.0,6.6686,6.6827,6.6686,6.6756,1172800.0
2008-07-08 15:45:00,9.45,9.46,9.45,9.46,596200.0,6.6686,6.6756,6.6686,6.6756,596200.0
2008-07-08 15:50:00,9.46,9.47,9.46,9.46,924800.0,6.6756,6.6827,6.6756,6.6756,924800.0
2008-07-08 15:55:00,9.47,9.47,9.45,9.47,1794000.0,6.6827,6.6827,6.6686,6.6827,1794000.0
2008-07-09 09:30:00,9.44,9.48,9.41,9.45,738600.0,6.6615,6.6897,6.6403,6.6686,738600.0
2008-07-09 09:35:00,9.46,9.46,9.38,9.4,474400.0,6.6756,6.6756,6.6192,6.6333,474400.0
2008-07-09 09:40:00,9.4,9.4,9.35,9.37,537000.0,6.6333,6.6333,6.598,6.6121,537000.0
2008-07-09 09:45:00,9.37,9.38,9.34,9.37,546000.0,6.6121,6.6192,6.5909,6.6121,546000.0
2008-07-09 09:50:00,9.37,9.38,9.33,9.35,599400.0,6.6121,6.6192,6.5839,6.598,599400.0
2008-07-09 09:55:00,9.35,9.37,9.34,9.37,520400.0,6.598,6.6121,6.5909,6.6121,520400.0
2008-07-09 10:00:00,9.37,9.39,9.37,9.39,584200.0,6.6121,6.6262,6.6121,6.6262,584200.0
2008-07-09 10:05:00,9.38,9.44,9.38,9.43,492000.0,6.6192,6.6615,6.6192,6.6545,492000.0
2008-07-09 10:10:00,9.43,9.43,9.4,9.41,326200.0,6.6545,6.6545,6.6333,6.6403,326200.0
2008-07-09 10:15:00,9.41,9.46,9.4,9.44,522600.0,6.6403,6.6756,6.6333,6.6615,522600.0
2008-07-09 10:20:00,9.44,9.46,9.44,9.45,281200.0,6.6615,6.6756,6.6615,6.6686,281200.0
2008-07-09 10:25:00,9.45,9.47,9.45,9.47,259000.0,6.6686,6.6827,6.6686,6.6827,259000.0
2008-07-09 10:30:00,9.47,9.47,9.46,9.46,332400.0,6.6827,6.6827,6.6756,6.6756,332400.0
2008-07-09 10:35:00,9.46,9.47,9.45,9.45,651800.0,6.6756,6.6827,6.6686,6.6686,651800.0
2008-07-09 10:40:00,9.45,9.46,9.43,9.43,497200.0,6.6686,6.6756,6.6545,6.6545,497200.0
2008-07-09 10:45:00,9.43,9.43,9.4,9.41,451800.0,6.6545,6.6545,6.6333,6.6403,451800.0
2008-07-09 10:50:00,9.41,9.42,9.39,9.4,306800.0,6.6403,6.6474,6.6262,6.6333,306800.0
2008-07-09 10:55:00,9.4,9.45,9.4,9.43,431600.0,6.6333,6.6686,6.6333,6.6545,431600.0
2008-07-09 11:00:00,9.43,9.48,9.42,9.48,547400.0,6.6545,6.6897,6.6474,6.6897,547400.0
2008-07-09 11:05:00,9.48,9.51,9.47,9.5,331200.0,6.6897,6.7109,6.6827,6.7038,331200.0
2008-07-09 11:10:00,9.51,9.51,9.47,9.47,304000.0,6.7109,6.7109,6.6827,6.6827,304000.0
2008-07-09 11:15:00,9.47,9.49,9.47,9.49,324400.0,6.6827,6.6968,6.6827,6.6968,324400.0
2008-07-09 11:20:00,9.49,9.51,9.48,9.49,201600.0,6.6968,6.7109,6.6897,6.6968,201600.0
2008-07-09 11:25:00,9.49,9.52,9.49,9.51,228400.0,6.6968,6.718,6.6968,6.7109,228400.0
2008-07-09 11:30:00,9.51,9.51,9.49,9.49,241200.0,6.7109,6.7109,6.6968,6.6968,241200.0
2008-07-09 11:35:00,9.49,9.49,9.45,9.47,329600.0,6.6968,6.6968,6.6686,6.6827,329600.0
2008-07-09 11:40:00,9.47,9.47,9.46,9.47,281400.0,6.6827,6.6827,6.6756,6.6827,281400.0
2008-07-09 11:45:00,9.47,9.48,9.47,9.47,202200.0,6.6827,6.6897,6.6827,6.6827,202200.0
2008-07-09 11:50:00,9.48,9.48,9.46,9.47,287800.0,6.6897,6.6897,6.6756,6.6827,287800.0
2008-07-09 11:55:00,9.47,9.47,9.46,9.46,251400.0,6.6827,6.6827,6.6756,6.6756,251400.0
2008-07-09 12:00:00,9.46,9.46,9.44,9.45,217600.0,6.6756,6.6756,6.6615,6.6686,217600.0
2008-07-09 12:05:00,9.45,9.45,9.43,9.45,426600.0,6.6686,6.6686,6.6545,6.6686,426600.0
2008-07-09 12:10:00,9.45,9.46,9.44,9.45,217800.0,6.6686,6.6756,6.6615,6.6686,217800.0
2008-07-09 12:15:00,9.44,9.47,9.44,9.47,311200.0,6.6615,6.6827,6.6615,6.6827,311200.0
2008-07-09 12:20:00,9.47,9.47,9.44,9.45,658800.0,6.6827,6.6827,6.6615,6.6686,658800.0
2008-07-09 12:25:00,9.45,9.45,9.44,9.45,223000.0,6.6686,6.6686,6.6615,6.6686,223000.0
2008-07-09 12:30:00,9.45,9.46,9.45,9.46,95800.0,6.6686,6.6756,6.6686,6.6756,95800.0
2008-07-09 12:35:00,9.46,9.46,9.42,9.42,436800.0,6.6756,6.6756,6.6474,6.6474,436800.0
2008-07-09 12:40:00,9.43,9.43,9.41,9.43,181800.0,6.6545,6.6545,6.6403,6.6545,181800.0
2008-07-09 12:45:00,9.43,9.44,9.42,9.43,643400.0,6.6545,6.6615,6.6474,6.6545,643400.0
2008-07-09 12:50:00,9.43,9.45,9.42,9.44,353200.0,6.6545,6.6686,6.6474,6.6615,353200.0
2008-07-09 12:55:00,9.44,9.44,9.44,9.44,52800.0,6.6615,6.6615,6.6615,6.6615,52800.0
2008-07-09 13:00:00,9.44,9.44,9.41,9.42,419000.0,6.6615,6.6615,6.6403,6.6474,419000.0
2008-07-09 13:05:00,9.43,9.43,9.4,9.4,147000.0,6.6545,6.6545,6.6333,6.6333,147000.0
2008-07-09 13:10:00,9.41,9.42,9.4,9.4,295800.0,6.6403,6.6474,6.6333,6.6333,295800.0
2008-07-09 13:15:00,9.4,9.41,9.38,9.4,408800.0,6.6333,6.6403,6.6192,6.6333,408800.0
2008-07-09 13:20:00,9.4,9.41,9.39,9.4,264000.0,6.6333,6.6403,6.6262,6.6333,264000.0
2008-07-09 13:25:00,9.4,9.4,9.4,9.4,182600.0,6.6333,6.6333,6.6333,6.6333,182600.0
2008-07-09 13:30:00,9.4,9.43,9.4,9.42,448200.0,6.6333,6.6545,6.6333,6.6474,448200.0
2008-07-09 13:35:00,9.42,9.44,9.42,9.42,339000.0,6.6474,6.6615,6.6474,6.6474,339000.0
2008-07-09 13:40:00,9.42,9.43,9.42,9.42,86400.0,6.6474,6.6545,6.6474,6.6474,86400.0
2008-07-09 13:45:00,9.42,9.42,9.41,9.42,162200.0,6.6474,6.6474,6.6403,6.6474,162200.0
2008-07-09 13:50:00,9.42,9.42,9.38,9.38,230400.0,6.6474,6.6474,6.6192,6.6192,230400.0
2008-07-09 13:55:00,9.38,9.41,9.38,9.41,286800.0,6.6192,6.6403,6.6192,6.6403,286800.0
2008-07-09 14:00:00,9.4,9.41,9.38,9.41,453800.0,6.6333,6.6403,6.6192,6.6403,453800.0
2008-07-09 14:05:00,9.41,9.42,9.4,9.42,408400.0,6.6403,6.6474,6.6333,6.6474,408400.0
2008-07-09 14:10:00,9.42,9.44,9.42,9.43,394800.0,6.6474,6.6615,6.6474,6.6545,394800.0
2008-07-09 14:15:00,9.43,9.44,9.4,9.4,468400.0,6.6545,6.6615,6.6333,6.6333,468400.0
2008-07-09 14:20:00,9.4,9.42,9.39,9.42,542000.0,6.6333,6.6474,6.6262,6.6474,542000.0
2008-07-09 14:25:00,9.42,9.42,9.4,9.4,200600.0,6.6474,6.6474,6.6333,6.6333,200600.0
2008-07-09 14:30:00,9.4,9.43,9.39,9.39,564800.0,6.6333,6.6545,6.6262,6.6262,564800.0
2008-07-09 14:35:00,9.4,9.4,9.38,9.39,332600.0,6.6333,6.6333,6.6192,6.6262,332600.0
2008-07-09 14:40:00,9.38,9.4,9.38,9.4,284800.0,6.6192,6.6333,6.6192,6.6333,284800.0
2008-07-09 14:45:00,9.39,9.4,9.38,9.39,373800.0,6.6262,6.6333,6.6192,6.6262,373800.0
2008-07-09 14:50:00,9.39,9.39,9.35,9.36,379000.0,6.6262,6.6262,6.598,6.6051,379000.0
2008-07-09 14:55:00,9.36,9.38,9.36,9.37,355600.0,6.6051,6.6192,6.6051,6.6121,355600.0
2008-07-09 15:00:00,9.37,9.37,9.34,9.36,456200.0,6.6121,6.6121,6.5909,6.6051,456200.0
2008-07-09 15:05:00,9.35,9.36,9.33,9.33,493200.0,6.598,6.6051,6.5839,6.5839,493200.0
2008-07-09 15:10:00,9.33,9.36,9.33,9.35,596600.0,6.5839,6.6051,6.5839,6.598,596600.0
2008-07-09 15:15:00,9.34,9.36,9.34,9.36,487400.0,6.5909,6.6051,6.5909,6.6051,487400.0
2008-07-09 15:20:00,9.36,9.37,9.35,9.35,511200.0,6.6051,6.6121,6.598,6.598,511200.0
2008-07-09 15:25:00,9.35,9.36,9.34,9.34,956000.0,6.598,6.6051,6.5909,6.5909,956000.0
2008-07-09 15:30:00,9.34,9.35,9.33,9.34,1148800.0,6.5909,6.598,6.5839,6.5909,1148800.0
2008-07-09 15:35:00,9.34,9.34,9.31,9.31,1071200.0,6.5909,6.5909,6.5698,6.5698,1071200.0
2008-07-09 15:40:00,9.31,9.32,9.26,9.26,1994000.0,6.5698,6.5768,6.5345,6.5345,1994000.0
2008-07-09 15:45:00,9.26,9.28,9.24,9.24,1432800.0,6.5345,6.5486,6.5204,6.5204,1432800.0
2008-07-09 15:50:00,9.24,9.28,9.24,9.27,1543000.0,6.5204,6.5486,6.5204,6.5415,1543000.0
2008-07-09 15:55:00,9.27,9.28,9.24,9.24,1741000.0,6.5415,6.5486,6.5204,6.5204,1741000.0
2008-07-10 09:30:00,9.3,9.39,9.22,9.24,737600.0,6.5627,6.6262,6.5063,6.5204,737600.0
2008-07-10 09:35:00,9.24,9.24,9.13,9.13,653000.0,6.5204,6.5204,6.4428,6.4428,653000.0
2008-07-10 09:40:00,9.14,9.21,9.11,9.18,1064200.0,6.4498,6.4992,6.4286,6.478,1064200.0
2008-07-10 09:45:00,9.18,9.22,9.15,9.21,569400.0,6.478,6.5063,6.4569,6.4992,569400.0
2008-07-10 09:50:00,9.2,9.2,9.13,9.13,511600.0,6.4921,6.4921,6.4428,6.4428,511600.0
2008-07-10 09:55:00,9.13,9.17,9.11,9.12,425800.0,6.4428,6.471,6.4286,6.4357,425800.0
2008-07-10 10:00:00,9.12,9.13,9.1,9.12,605400.0,6.4357,6.4428,6.4216,6.4357,605400.0
2008-07-10 10:05:00,9.12,9.16,9.09,9.15,644200.0,6.4357,6.4639,6.4145,6.4569,644200.0
2008-07-10 10:10:00,9.15,9.19,9.15,9.16,475200.0,6.4569,6.4851,6.4569,6.4639,475200.0
2008-07-10 10:15:00,9.15,9.18,9.15,9.18,487600.0,6.4569,6.478,6.4569,6.478,487600.0
2008-07-10 10:20:00,9.17,9.22,9.17,9.2,834200.0,6.471,6.5063,6.471,6.4921,834200.0
2008-07-10 10:25:00,9.2,9.24,9.17,9.24,708400.0,6.4921,6.5204,6.471,6.5204,708400.0
2008-07-10 10:30:00,9.23,9.23,9.17,9.22,458600.0,6.5133,6.5133,6.471,6.5063,458600.0
2008-07-10 10:35:00,9.22,9.25,9.2,9.21,833200.0,6.5063,6.5274,6.4921,6.4992,833200.0
2008-07-10 10:40:00,9.21,9.27,9.21,9.24,560800.0,6.4992,6.5415,6.4992,6.5204,560800.0
2008-07-10 10:45:00,9.24,9.26,9.18,9.19,585200.0,6.5204,6.5345,6.478,6.4851,585200.0
2008-07-10 10:50:00,9.19,9.2,9.17,9.18,652800.0,6.4851,6.4921,6.471,6.478,652800.0
2008-07-10 10:55:00,9.18,9.21,9.17,9.18,491600.0,6.478,6.4992,6.471,6.478,491600.0
2008-07-10 11:00:00,9.18,9.25,9.17,9.24,715800.0,6.478,6.5274,6.471,6.5204,715800.0
2008-07-10 11:05:00,9.24,9.24,9.18,9.21,764000.0,6.5204,6.5204,6.478,6.4992,764000.0
2008-07-10 11:10:00,9.22,9.24,9.21,9.22,386200.0,6.5063,6.5204,6.4992,6.5063,386200.0
2008-07-10 11:15:00,9.22,9.22,9.18,9.19,398200.0,6.5063,6.5063,6.478,6.4851,398200.0
2008-07-10 11:20:00,9.19,9.2,9.18,9.19,255000.0,6.4851,6.4921,6.478,6.4851,255000.0
2008-07-10 11:25:00,9.19,9.19,9.17,9.18,419800.0,6.4851,6.4851,6.471,6.478,419800.0
2008-07-10 11:30:00,9.18,9.24,9.18,9.22,451400.0,6.478,6.5204,6.478,6.5063,451400.0
2008-07-10 11:35:00,9.23,9.24,9.22,9.22,344400.0,6.5133,6.5204,6.5063,6.5063,344400.0
2008-07-10 11:40:00,9.22,9.24,9.22,9.22,409600.0,6.5063,6.5204,6.5063,6.5063,409600.0
2008-07-10 11:45:00,9.23,9.24,9.22,9.22,192800.0,6.5133,6.5204,6.5063,6.5063,192800.0
2008-07-10 11:50:00,9.22,9.24,9.22,9.22,218600.0,6.5063,6.5204,6.5063,6.5063,218600.0
2008-07-10 11:55:00,9.22,9.24,9.2,9.23,243800.0,6.5063,6.5204,6.4921,6.5133,243800.0
2008-07-10 12:00:00,9.22,9.27,9.22,9.26,393200.0,6.5063,6.5415,6.5063,6.5345,393200.0
2008-07-10 12:05:00,9.26,9.29,9.26,9.29,459600.0,6.5345,6.5557,6.5345,6.5557,459600.0
2008-07-10 12:10:00,9.29,9.3,9.28,9.28,293600.0,6.5557,6.5627,6.5486,6.5486,293600.0
2008-07-10 12:15:00,9.28,9.28,9.25,9.26,138600.0,6.5486,6.5486,6.5274,6.5345,138600.0
2008-07-10 12:20:00,9.25,9.26,9.22,9.22,221400.0,6.5274,6.5345,6.5063,6.5063,221400.0
2008-07-10 12:25:00,9.22,9.23,9.21,9.22,97600.0,6.5063,6.5133,6.4992,6.5063,97600.0
2008-07-10 12:30:00,9.22,9.22,9.21,9.22,114000.0,6.5063,6.5063,6.4992,6.5063,114000.0
2008-07-10 12:35:00,9.22,9.22,9.21,9.22,244000.0,6.5063,6.5063,6.4992,6.5063,244000.0
2008-07-10 12:40:00,9.22,9.24,9.22,9.24,171200.0,6.5063,6.5204,6.5063,6.5204,171200.0
2008-07-10 12:45:00,9.24,9.26,9.24,9.24,144400.0,6.5204,6.5345,6.5204,6.5204,144400.0
2008-07-10 12:50:00,9.24,9.24,9.22,9.24,473000.0,6.5204,6.5204,6.5063,6.5204,473000.0
2008-07-10 12:55:00,9.24,9.24,9.22,9.24,389200.0,6.5204,6.5204,6.5063,6.5204,389200.0
2008-07-10 13:00:00,9.24,9.29,9.24,9.29,348800.0,6.5204,6.5557,6.5204,6.5557,348800.0
2008-07-10 13:05:00,9.29,9.3,9.26,9.28,628800.0,6.5557,6.5627,6.5345,6.5486,628800.0
2008-07-10 13:10:00,9.28,9.31,9.28,9.29,267800.0,6.5486,6.5698,6.5486,6.5557,267800.0
2008-07-10 13:15:00,9.29,9.33,9.29,9.33,253400.0,6.5557,6.5839,6.5557,6.5839,253400.0
2008-07-10 13:20:00,9.32,9.35,9.31,9.33,479400.0,6.5768,6.598,6.5698,6.5839,479400.0
2008-07-10 13:25:00,9.33,9.34,9.31,9.33,283800.0,6.5839,6.5909,6.5698,6.5839,283800.0
2008-07-10 13:30:00,9.34,9.36,9.33,9.35,348400.0,6.5909,6.6051,6.5839,6.598,348400.0
2008-07-10 13:35:00,9.36,9.38,9.36,9.38,477800.0,6.6051,6.6192,6.6051,6.6192,477800.0
2008-07-10 13:40:00,9.38,9.4,9.38,9.38,445800.0,6.6192,6.6333,6.6192,6.6192,445800.0
2008-07-10 13:45:00,9.38,9.4,9.38,9.4,416000.0,6.6192,6.6333,6.6192,6.6333,416000.0
2008-07-10 13:50:00,9.4,9.4,9.35,9.36,549000.0,6.6333,6.6333,6.598,6.6051,549000.0
2008-07-10 13:55:00,9.37,9.38,9.34,9.34,313600.0,6.6121,6.6192,6.5909,6.5909,313600.0
2008-07-10 14:00:00,9.35,9.35,9.32,9.33,337400.0,6.598,6.598,6.5768,6.5839,337400.0
2008-07-10 14:05:00,9.33,9.34,9.3,9.3,184400.0,6.5839,6.5909,6.5627,6.5627,184400.0
2008-07-10 14:10:00,9.3,9.3,9.27,9.27,316000.0,6.5627,6.5627,6.5415,6.5415,316000.0
2008-07-10 14:15:00,9.27,9.28,9.24,9.25,421600.0,6.5415,6.5486,6.5204,6.5274,421600.0
2008-07-10 14:20:00,9.25,9.28,9.25,9.28,320000.0,6.5274,6.5486,6.5274,6.5486,320000.0
2008-07-10 14:25:00,9.27,9.28,9.21,9.22,898200.0,6.5415,6.5486,6.4992,6.5063,898200.0
2008-07-10 14:30:00,9.22,9.24,9.22,9.23,229200.0,6.5063,6.5204,6.5063,6.5133,229200.0
2008-07-10 14:35:00,9.23,9.26,9.23,9.24,280200.0,6.5133,6.5345,6.5133,6.5204,280200.0
2008-07-10 14:40:00,9.24,9.24,9.2,9.2,372400.0,6.5204,6.5204,6.4921,6.4921,372400.0
2008-07-10 14:45:00,9.21,9.23,9.19,9.22,1187000.0,6.4992,6.5133,6.4851,6.5063,1187000.0
2008-07-10 14:50:00,9.22,9.24,9.21,9.22,455000.0,6.5063,6.5204,6.4992,6.5063,455000.0
2008-07-10 14:55:00,9.22,9.26,9.22,9.24,498000.0,6.5063,6.5345,6.5063,6.5204,498000.0
2008-07-10 15:00:00,9.24,9.3,9.23,9.26,540200.0,6.5204,6.5627,6.5133,6.5345,540200.0
2008-07-10 15:05:00,9.27,9.3,9.26,9.3,415400.0,6.5415,6.5627,6.5345,6.5627,415400.0
2008-07-10 15:10:00,9.3,9.32,9.27,9.31,554000.0,6.5627,6.5768,6.5415,6.5698,554000.0
2008-07-10 15:15:00,9.31,9.33,9.28,9.28,728400.0,6.5698,6.5839,6.5486,6.5486,728400.0
2008-07-10 15:20:00,9.29,9.33,9.28,9.31,619400.0,6.5557,6.5839,6.5486,6.5698,619400.0
2008-07-10 15:25:00,9.31,9.36,9.3,9.32,1089200.0,6.5698,6.6051,6.5627,6.5768,1089200.0
2008-07-10 15:30:00,9.31,9.32,9.28,9.3,617400.0,6.5698,6.5768,6.5486,6.5627,617400.0
2008-07-10 15:35:00,9.3,9.3,9.26,9.28,420800.0,6.5627,6.5627,6.5345,6.5486,420800.0
2008-07-10 15:40:00,9.28,9.31,9.27,9.3,453200.0,6.5486,6.5698,6.5415,6.5627,453200.0
2008-07-10 15:45:00,9.3,9.31,9.29,9.3,376800.0,6.5627,6.5698,6.5557,6.5627,376800.0
2008-07-10 15:50:00,9.31,9.31,9.28,9.31,730000.0,6.5698,6.5698,6.5486,6.5698,730000.0
2008-07-10 15:55:00,9.31,9.35,9.3,9.34,1264000.0,6.5698,6.598,6.5627,6.5909,1264000.0
2008-07-11 09:30:00,9.2,9.33,9.15,9.17,805400.0,6.4921,6.5839,6.4569,6.471,805400.0
2008-07-11 09:35:00,9.17,9.22,9.17,9.19,426600.0,6.471,6.5063,6.471,6.4851,426600.0
2008-07-11 09:40:00,9.19,9.24,9.15,9.22,543200.0,6.4851,6.5204,6.4569,6.5063,543200.0
2008-07-11 09:45:00,9.22,9.23,9.16,9.19,742000.0,6.5063,6.5133,6.4639,6.4851,742000.0
2008-07-11 09:50:00,9.19,9.19,9.12,9.15,437000.0,6.4851,6.4851,6.4357,6.4569,437000.0
2008-07-11 09:55:00,9.15,9.19,9.15,9.17,515400.0,6.4569,6.4851,6.4569,6.471,515400.0
2008-07-11 10:00:00,9.17,9.2,9.14,9.19,448600.0,6.471,6.4921,6.4498,6.4851,448600.0
2008-07-11 10:05:00,9.19,9.2,9.15,9.2,816000.0,6.4851,6.4921,6.4569,6.4921,816000.0
2008-07-11 10:10:00,9.2,9.21,9.18,9.2,439600.0,6.4921,6.4992,6.478,6.4921,439600.0
2008-07-11 10:15:00,9.2,9.2,9.15,9.18,349000.0,6.4921,6.4921,6.4569,6.478,349000.0
2008-07-11 10:20:00,9.18,9.19,9.16,9.19,478000.0,6.478,6.4851,6.4639,6.4851,478000.0
2008-07-11 10:25:00,9.19,9.21,9.13,9.14,1025400.0,6.4851,6.4992,6.4428,6.4498,1025400.0
2008-07-11 10:30:00,9.14,9.17,9.11,9.13,606800.0,6.4498,6.471,6.4286,6.4428,606800.0
2008-07-11 10:35:00,9.13,9.15,9.12,9.15,549800.0,6.4428,6.4569,6.4357,6.4569,549800.0
2008-07-11 10:40:00,9.15,9.16,9.13,9.16,381800.0,6.4569,6.4639,6.4428,6.4639,381800.0
2008-07-11 10:45:00,9.16,9.18,9.15,9.18,380400.0,6.4639,6.478,6.4569,6.478,380400.0
2008-07-11 10:50:00,9.18,9.22,9.18,9.2,456200.0,6.478,6.5063,6.478,6.4921,456200.0
2008-07-11 10:55:00,9.2,9.22,9.19,9.2,289000.0,6.4921,6.5063,6.4851,6.4921,289000.0
2008-07-11 11:00:00,9.2,9.22,9.18,9.18,334400.0,6.4921,6.5063,6.478,6.478,334400.0
2008-07-11 11:05:00,9.18,9.19,9.17,9.17,433000.0,6.478,6.4851,6.471,6.471,433000.0
2008-07-11 11:10:00,9.17,9.18,9.14,9.14,426800.0,6.471,6.478,6.4498,6.4498,426800.0
2008-07-11 11:15:00,9.14,9.16,9.13,9.15,268600.0,6.4498,6.4639,6.4428,6.4569,268600.0
2008-07-11 11:20:00,9.15,9.16,9.13,9.15,389200.0,6.4569,6.4639,6.4428,6.4569,389200.0
2008-07-11 11:25:00,9.15,9.15,9.13,9.14,276600.0,6.4569,6.4569,6.4428,6.4498,276600.0
2008-07-11 11:30:00,9.14,9.15,9.11,9.15,414800.0,6.4498,6.4569,6.4286,6.4569,414800.0
2008-07-11 11:35:00,9.15,9.18,9.15,9.17,398800.0,6.4569,6.478,6.4569,6.471,398800.0
2008-07-11 11:40:00,9.18,9.21,9.17,9.2,350400.0,6.478,6.4992,6.471,6.4921,350400.0
2008-07-11 11:45:00,9.21,9.21,9.17,9.18,329400.0,6.4992,6.4992,6.471,6.478,329400.0
2008-07-11 11:50:00,9.18,9.18,9.16,9.16,187000.0,6.478,6.478,6.4639,6.4639,187000.0
2008-07-11 11:55:00,9.16,9.2,9.15,9.19,271200.0,6.4639,6.4921,6.4569,6.4851,271200.0
2008-07-11 12:00:00,9.2,9.2,9.17,9.2,175400.0,6.4921,6.4921,6.471,6.4921,175400.0
2008-07-11 12:05:00,9.2,9.21,9.17,9.18,249000.0,6.4921,6.4992,6.471,6.478,249000.0
2008-07-11 12:10:00,9.18,9.19,9.16,9.19,115200.0,6.478,6.4851,6.4639,6.4851,115200.0
2008-07-11 12:15:00,9.19,9.19,9.15,9.15,316000.0,6.4851,6.4851,6.4569,6.4569,316000.0
2008-07-11 12:20:00,9.15,9.17,9.13,9.16,309000.0,6.4569,6.471,6.4428,6.4639,309000.0
2008-07-11 12:25:00,9.16,9.17,9.15,9.17,181200.0,6.4639,6.471,6.4569,6.471,181200.0
2008-07-11 12:30:00,9.17,9.17,9.13,9.13,263400.0,6.471,6.471,6.4428,6.4428,263400.0
2008-07-11 12:35:00,9.13,9.15,9.13,9.13,121600.0,6.4428,6.4569,6.4428,6.4428,121600.0
2008-07-11 12:40:00,9.12,9.15,9.11,9.15,305600.0,6.4357,6.4569,6.4286,6.4569,305600.0
2008-07-11 12:45:00,9.15,9.16,9.15,9.15,69000.0,6.4569,6.4639,6.4569,6.4569,69000.0
2008-07-11 12:50:00,9.15,9.17,9.13,9.13,218200.0,6.4569,6.471,6.4428,6.4428,218200.0
2008-07-11 12:55:00,9.13,9.13,9.09,9.11,492800.0,6.4428,6.4428,6.4145,6.4286,492800.0
2008-07-11 13:00:00,9.11,9.12,9.1,9.11,382800.0,6.4286,6.4357,6.4216,6.4286,382800.0
2008-07-11 13:05:00,9.11,9.12,9.1,9.11,147800.0,6.4286,6.4357,6.4216,6.4286,147800.0
2008-07-11 13:10:00,9.11,9.11,9.08,9.1,250800.0,6.4286,6.4286,6.4075,6.4216,250800.0
2008-07-11 13:15:00,9.1,9.13,9.1,9.12,307600.0,6.4216,6.4428,6.4216,6.4357,307600.0
2008-07-11 13:20:00,9.13,9.13,9.11,9.12,186200.0,6.4428,6.4428,6.4286,6.4357,186200.0
2008-07-11 13:25:00,9.12,9.15,9.11,9.13,209200.0,6.4357,6.4569,6.4286,6.4428,209200.0
2008-07-11 13:30:00,9.13,9.15,9.12,9.12,300800.0,6.4428,6.4569,6.4357,6.4357,300800.0
2008-07-11 13:35:00,9.12,9.17,9.12,9.17,326800.0,6.4357,6.471,6.4357,6.471,326800.0
2008-07-11 13:40:00,9.17,9.19,9.17,9.19,481400.0,6.471,6.4851,6.471,6.4851,481400.0
2008-07-11 13:45:00,9.19,9.19,9.15,9.15,241400.0,6.4851,6.4851,6.4569,6.4569,241400.0
2008-07-11 13:50:00,9.16,9.16,9.13,9.14,226400.0,6.4639,6.4639,6.4428,6.4498,226400.0
2008-07-11 13:55:00,9.13,9.19,9.13,9.17,375800.0,6.4428,6.4851,6.4428,6.471,375800.0
2008-07-11 14:00:00,9.17,9.19,9.15,9.18,466800.0,6.471,6.4851,6.4569,6.478,466800.0
2008-07-11 14:05:00,9.18,9.22,9.17,9.18,451400.0,6.478,6.5063,6.471,6.478,451400.0
2008-07-11 14:10:00,9.19,9.2,9.18,9.2,271000.0,6.4851,6.4921,6.478,6.4921,271000.0
2008-07-11 14:15:00,9.2,9.2,9.17,9.19,416600.0,6.4921,6.4921,6.471,6.4851,416600.0
2008-07-11 14:20:00,9.19,9.19,9.13,9.13,603800.0,6.4851,6.4851,6.4428,6.4428,603800.0
2008-07-11 14:25:00,9.13,9.15,9.13,9.14,203800.0,6.4428,6.4569,6.4428,6.4498,203800.0
2008-07-11 14:30:00,9.15,9.15,9.14,9.15,307200.0,6.4569,6.4569,6.4498,6.4569,307200.0
2008-07-11 14:35:00,9.15,9.17,9.13,9.17,288200.0,6.4569,6.471,6.4428,6.471,288200.0
2008-07-11 14:40:00,9.16,9.18,9.15,9.18,252200.0,6.4639,6.478,6.4569,6.478,252200.0
2008-07-11 14:45:00,9.18,9.26,9.17,9.25,427200.0,6.478,6.5345,6.471,6.5274,427200.0
2008-07-11 14:50:00,9.25,9.31,9.21,9.24,790200.0,6.5274,6.5698,6.4992,6.5204,790200.0
2008-07-11 14:55:00,9.24,9.3,9.22,9.3,537000.0,6.5204,6.5627,6.5063,6.5627,537000.0
2008-07-11 15:00:00,9.29,9.4,9.28,9.4,2211400.0,6.5557,6.6333,6.5486,6.6333,2211400.0
2008-07-11 15:05:00,9.4,9.4,9.34,9.36,686200.0,6.6333,6.6333,6.5909,6.6051,686200.0
2008-07-11 15:10:00,9.36,9.36,9.24,9.28,1095600.0,6.6051,6.6051,6.5204,6.5486,1095600.0
2008-07-11 15:15:00,9.27,9.3,9.25,9.25,565000.0,6.5415,6.5627,6.5274,6.5274,565000.0
2008-07-11 15:20:00,9.24,9.3,9.22,9.26,625200.0,6.5204,6.5627,6.5063,6.5345,625200.0
2008-07-11 15:25:00,9.26,9.3,9.24,9.26,515400.0,6.5345,6.5627,6.5204,6.5345,515400.0
2008-07-11 15:30:00,9.26,9.27,9.2,9.21,681800.0,6.5345,6.5415,6.4921,6.4992,681800.0
2008-07-11 15:35:00,9.21,9.24,9.21,9.22,647400.0,6.4992,6.5204,6.4992,6.5063,647400.0
2008-07-11 15:40:00,9.22,9.25,9.2,9.24,898200.0,6.5063,6.5274,6.4921,6.5204,898200.0
2008-07-11 15:45:00,9.24,9.28,9.24,9.24,755600.0,6.5204,6.5486,6.5204,6.5204,755600.0
2008-07-11 15:50:00,9.24,9.28,9.24,9.26,596000.0,6.5204,6.5486,6.5204,6.5345,596000.0
2008-07-11 15:55:00,9.27,9.28,9.24,9.24,1021200.0,6.5415,6.5486,6.5204,6.5204,1021200.0
2008-07-14 09:30:00,9.23,9.38,9.2,9.22,519400.0,6.5133,6.6192,6.4921,6.5063,519400.0
2008-07-14 09:35:00,9.21,9.27,9.2,9.22,233600.0,6.4992,6.5415,6.4921,6.5063,233600.0
2008-07-14 09:40:00,9.22,9.29,9.22,9.29,397800.0,6.5063,6.5557,6.5063,6.5557,397800.0
2008-07-14 09:45:00,9.29,9.31,9.24,9.27,746000.0,6.5557,6.5698,6.5204,6.5415,746000.0
2008-07-14 09:50:00,9.27,9.27,9.22,9.24,344800.0,6.5415,6.5415,6.5063,6.5204,344800.0
2008-07-14 09:55:00,9.24,9.25,9.18,9.19,689000.0,6.5204,6.5274,6.478,6.4851,689000.0
2008-07-14 10:00:00,9.19,9.19,9.13,9.18,477600.0,6.4851,6.4851,6.4428,6.478,477600.0
2008-07-14 10:05:00,9.18,9.21,9.15,9.19,532200.0,6.478,6.4992,6.4569,6.4851,532200.0
2008-07-14 10:10:00,9.18,9.21,9.15,9.21,342200.0,6.478,6.4992,6.4569,6.4992,342200.0
2008-07-14 10:15:00,9.21,9.21,9.13,9.17,259800.0,6.4992,6.4992,6.4428,6.471,259800.0
2008-07-14 10:20:00,9.17,9.18,9.12,9.12,314600.0,6.471,6.478,6.4357,6.4357,314600.0
2008-07-14 10:25:00,9.12,9.13,9.1,9.12,439800.0,6.4357,6.4428,6.4216,6.4357,439800.0
2008-07-14 10:30:00,9.12,9.16,9.12,9.13,346800.0,6.4357,6.4639,6.4357,6.4428,346800.0
2008-07-14 10:35:00,9.13,9.18,9.13,9.15,315400.0,6.4428,6.478,6.4428,6.4569,315400.0
2008-07-14 10:40:00,9.15,9.15,9.11,9.12,410000.0,6.4569,6.4569,6.4286,6.4357,410000.0
2008-07-14 10:45:00,9.12,9.12,9.09,9.12,326400.0,6.4357,6.4357,6.4145,6.4357,326400.0
2008-07-14 10:50:00,9.12,9.17,9.12,9.15,218400.0,6.4357,6.471,6.4357,6.4569,218400.0
2008-07-14 10:55:00,9.15,9.21,9.15,9.2,245400.0,6.4569,6.4992,6.4569,6.4921,245400.0
2008-07-14 11:00:00,9.2,9.22,9.17,9.19,330800.0,6.4921,6.5063,6.471,6.4851,330800.0
2008-07-14 11:05:00,9.19,9.19,9.17,9.17,113600.0,6.4851,6.4851,6.471,6.471,113600.0
2008-07-14 11:10:00,9.17,9.2,9.14,9.2,230000.0,6.471,6.4921,6.4498,6.4921,230000.0
2008-07-14 11:15:00,9.2,9.21,9.18,9.18,225400.0,6.4921,6.4992,6.478,6.478,225400.0
2008-07-14 11:20:00,9.18,9.2,9.13,9.13,347800.0,6.478,6.4921,6.4428,6.4428,347800.0
2008-07-14 11:25:00,9.13,9.18,9.13,9.17,99000.0,6.4428,6.478,6.4428,6.471,99000.0
2008-07-14 11:30:00,9.17,9.18,9.15,9.17,220200.0,6.471,6.478,6.4569,6.471,220200.0
2008-07-14 11:35:00,9.17,9.19,9.17,9.17,109600.0,6.471,6.4851,6.471,6.471,109600.0
2008-07-14 11:40:00,9.17,9.19,9.16,9.19,122400.0,6.471,6.4851,6.4639,6.4851,122400.0
2008-07-14 11:45:00,9.19,9.21,9.17,9.18,378800.0,6.4851,6.4992,6.471,6.478,378800.0
2008-07-14 11:50:00,9.18,9.19,9.14,9.15,354600.0,6.478,6.4851,6.4498,6.4569,354600.0
2008-07-14 11:55:00,9.15,9.18,9.12,9.17,534000.0,6.4569,6.478,6.4357,6.471,534000.0
2008-07-14 12:00:00,9.18,9.18,9.15,9.17,341400.0,6.478,6.478,6.4569,6.471,341400.0
2008-07-14 12:05:00,9.17,9.18,9.15,9.15,469200.0,6.471,6.478,6.4569,6.4569,469200.0
2008-07-14 12:10:00,9.15,9.16,9.15,9.15,113400.0,6.4569,6.4639,6.4569,6.4569,113400.0
2008-07-14 12:15:00,9.15,9.2,9.15,9.2,200000.0,6.4569,6.4921,6.4569,6.4921,200000.0
2008-07-14 12:20:00,9.2,9.21,9.19,9.19,108000.0,6.4921,6.4992,6.4851,6.4851,108000.0
2008-07-14 12:25:00,9.19,9.19,9.17,9.18,101800.0,6.4851,6.4851,6.471,6.478,101800.0
2008-07-14 12:30:00,9.18,9.19,9.15,9.15,171600.0,6.478,6.4851,6.4569,6.4569,171600.0
2008-07-14 12:35:00,9.16,9.17,9.13,9.15,545800.0,6.4639,6.471,6.4428,6.4569,545800.0
2008-07-14 12:40:00,9.14,9.15,9.13,9.14,208000.0,6.4498,6.4569,6.4428,6.4498,208000.0
2008-07-14 12:45:00,9.15,9.15,9.13,9.15,157200.0,6.4569,6.4569,6.4428,6.4569,157200.0
2008-07-14 12:50:00,9.15,9.16,9.14,9.15,287600.0,6.4569,6.4639,6.4498,6.4569,287600.0
2008-07-14 12:55:00,9.15,9.15,9.13,9.13,189800.0,6.4569,6.4569,6.4428,6.4428,189800.0
2008-07-14 13:00:00,9.13,9.15,9.12,9.13,240000.0,6.4428,6.4569,6.4357,6.4428,240000.0
2008-07-14 13:05:00,9.13,9.13,9.1,9.11,213600.0,6.4428,6.4428,6.4216,6.4286,213600.0
2008-07-14 13:10:00,9.11,9.13,9.1,9.12,300400.0,6.4286,6.4428,6.4216,6.4357,300400.0
2008-07-14 13:15:00,9.13,9.13,9.12,9.12,116800.0,6.4428,6.4428,6.4357,6.4357,116800.0
2008-07-14 13:20:00,9.12,9.14,9.12,9.13,240200.0,6.4357,6.4498,6.4357,6.4428,240200.0
2008-07-14 13:25:00,9.13,9.14,9.11,9.13,353800.0,6.4428,6.4498,6.4286,6.4428,353800.0
2008-07-14 13:30:00,9.13,9.13,9.11,9.12,233600.0,6.4428,6.4428,6.4286,6.4357,233600.0
2008-07-14 13:35:00,9.12,9.13,9.11,9.13,318600.0,6.4357,6.4428,6.4286,6.4428,318600.0
2008-07-14 13:40:00,9.13,9.14,9.12,9.13,586600.0,6.4428,6.4498,6.4357,6.4428,586600.0
2008-07-14 13:45:00,9.13,9.15,9.12,9.13,917200.0,6.4428,6.4569,6.4357,6.4428,917200.0
2008-07-14 13:50:00,9.13,9.13,9.12,9.13,320000.0,6.4428,6.4428,6.4357,6.4428,320000.0
2008-07-14 13:55:00,9.12,9.13,9.12,9.13,288200.0,6.4357,6.4428,6.4357,6.4428,288200.0
2008-07-14 14:00:00,9.13,9.13,9.12,9.12,237800.0,6.4428,6.4428,6.4357,6.4357,237800.0
2008-07-14 14:05:00,9.12,9.14,9.12,9.13,522400.0,6.4357,6.4498,6.4357,6.4428,522400.0
2008-07-14 14:10:00,9.13,9.14,9.11,9.12,532600.0,6.4428,6.4498,6.4286,6.4357,532600.0
2008-07-14 14:15:00,9.12,9.13,9.11,9.13,269200.0,6.4357,6.4428,6.4286,6.4428,269200.0
2008-07-14 14:20:00,9.12,9.13,9.1,9.12,505400.0,6.4357,6.4428,6.4216,6.4357,505400.0
2008-07-14 14:25:00,9.12,9.15,9.12,9.14,1083600.0,6.4357,6.4569,6.4357,6.4498,1083600.0
2008-07-14 14:30:00,9.14,9.15,9.13,9.15,937400.0,6.4498,6.4569,6.4428,6.4569,937400.0
2008-07-14 14:35:00,9.15,9.15,9.13,9.14,569600.0,6.4569,6.4569,6.4428,6.4498,569600.0
2008-07-14 14:40:00,9.14,9.15,9.12,9.13,728400.0,6.4498,6.4569,6.4357,6.4428,728400.0
2008-07-14 14:45:00,9.13,9.13,9.11,9.13,241800.0,6.4428,6.4428,6.4286,6.4428,241800.0
2008-07-14 14:50:00,9.13,9.13,9.11,9.11,727200.0,6.4428,6.4428,6.4286,6.4286,727200.0
2008-07-14 14:55:00,9.11,9.13,9.11,9.12,398600.0,6.4286,6.4428,6.4286,6.4357,398600.0
2008-07-14 15:00:00,9.12,9.13,9.11,9.12,411800.0,6.4357,6.4428,6.4286,6.4357,411800.0
2008-07-14 15:05:00,9.13,9.13,9.1,9.1,586800.0,6.4428,6.4428,6.4216,6.4216,586800.0
2008-07-14 15:10:00,9.1,9.11,9.1,9.11,272200.0,6.4216,6.4286,6.4216,6.4286,272200.0
2008-07-14 15:15:00,9.11,9.12,9.11,9.12,470000.0,6.4286,6.4357,6.4286,6.4357,470000.0
2008-07-14 15:20:00,9.12,9.16,9.12,9.13,1206400.0,6.4357,6.4639,6.4357,6.4428,1206400.0
2008-07-14 15:25:00,9.13,9.17,9.13,9.15,865200.0,6.4428,6.471,6.4428,6.4569,865200.0
2008-07-14 15:30:00,9.15,9.19,9.15,9.18,1497200.0,6.4569,6.4851,6.4569,6.478,1497200.0
2008-07-14 15:35:00,9.18,9.2,9.18,9.19,776000.0,6.478,6.4921,6.478,6.4851,776000.0
2008-07-14 15:40:00,9.19,9.19,9.15,9.15,1677000.0,6.4851,6.4851,6.4569,6.4569,1677000.0
2008-07-14 15:45:00,9.15,9.17,9.15,9.16,986400.0,6.4569,6.471,6.4569,6.4639,986400.0
2008-07-14 15:50:00,9.16,9.17,9.14,9.15,832000.0,6.4639,6.471,6.4498,6.4569,832000.0
2008-07-14 15:55:00,9.15,9.16,9.13,9.14,1624800.0,6.4569,6.4639,6.4428,6.4498,1624800.0
2008-07-15 09:30:00,9.09,9.17,9.09,9.1,613400.0,6.4145,6.471,6.4145,6.4216,613400.0
2008-07-15 09:35:00,9.1,9.1,8.99,9.0,661600.0,6.4216,6.4216,6.344,6.351,661600.0
2008-07-15 09:40:00,8.99,9.01,8.99,9.01,505000.0,6.344,6.3581,6.344,6.3581,505000.0
2008-07-15 09:45:00,9.01,9.05,9.0,9.05,467800.0,6.3581,6.3863,6.351,6.3863,467800.0
2008-07-15 09:50:00,9.05,9.07,9.02,9.07,558400.0,6.3863,6.4004,6.3651,6.4004,558400.0
2008-07-15 09:55:00,9.06,9.11,9.06,9.09,634800.0,6.3934,6.4286,6.3934,6.4145,634800.0
2008-07-15 10:00:00,9.08,9.09,8.99,9.03,1057800.0,6.4075,6.4145,6.344,6.3722,1057800.0
2008-07-15 10:05:00,9.03,9.06,8.99,9.06,889400.0,6.3722,6.3934,6.344,6.3934,889400.0
2008-07-15 10:10:00,9.05,9.1,9.04,9.09,921800.0,6.3863,6.4216,6.3792,6.4145,921800.0
2008-07-15 10:15:00,9.09,9.09,9.06,9.08,597000.0,6.4145,6.4145,6.3934,6.4075,597000.0
2008-07-15 10:20:00,9.08,9.09,9.04,9.05,498400.0,6.4075,6.4145,6.3792,6.3863,498400.0
2008-07-15 10:25:00,9.05,9.05,9.01,9.02,645200.0,6.3863,6.3863,6.3581,6.3651,645200.0
2008-07-15 10:30:00,9.02,9.03,9.0,9.02,564800.0,6.3651,6.3722,6.351,6.3651,564800.0
2008-07-15 10:35:00,9.02,9.06,9.02,9.05,378800.0,6.3651,6.3934,6.3651,6.3863,378800.0
2008-07-15 10:40:00,9.06,9.09,9.06,9.09,358800.0,6.3934,6.4145,6.3934,6.4145,358800.0
2008-07-15 10:45:00,9.09,9.11,9.08,9.11,403800.0,6.4145,6.4286,6.4075,6.4286,403800.0
2008-07-15 10:50:00,9.11,9.14,9.09,9.11,1002800.0,6.4286,6.4498,6.4145,6.4286,1002800.0
2008-07-15 10:55:00,9.11,9.12,9.09,9.11,307400.0,6.4286,6.4357,6.4145,6.4286,307400.0
2008-07-15 11:00:00,9.11,9.16,9.1,9.15,622600.0,6.4286,6.4639,6.4216,6.4569,622600.0
2008-07-15 11:05:00,9.15,9.25,9.15,9.21,1208000.0,6.4569,6.5274,6.4569,6.4992,1208000.0
2008-07-15 11:10:00,9.21,9.22,9.2,9.22,605600.0,6.4992,6.5063,6.4921,6.5063,605600.0
2008-07-15 11:15:00,9.22,9.24,9.21,9.24,494600.0,6.5063,6.5204,6.4992,6.5204,494600.0
2008-07-15 11:20:00,9.24,9.26,9.22,9.24,944600.0,6.5204,6.5345,6.5063,6.5204,944600.0
2008-07-15 11:25:00,9.24,9.27,9.18,9.19,722400.0,6.5204,6.5415,6.478,6.4851,722400.0
2008-07-15 11:30:00,9.19,9.2,9.13,9.13,461400.0,6.4851,6.4921,6.4428,6.4428,461400.0
2008-07-15 11:35:00,9.13,9.17,9.13,9.15,299800.0,6.4428,6.471,6.4428,6.4569,299800.0
2008-07-15 11:40:00,9.15,9.15,9.13,9.13,283800.0,6.4569,6.4569,6.4428,6.4428,283800.0
2008-07-15 11:45:00,9.13,9.15,9.11,9.15,245600.0,6.4428,6.4569,6.4286,6.4569,245600.0
2008-07-15 11:50:00,9.15,9.16,9.14,9.16,585600.0,6.4569,6.4639,6.4498,6.4639,585600.0
2008-07-15 11:55:00,9.17,9.23,9.16,9.2,475200.0,6.471,6.5133,6.4639,6.4921,475200.0
2008-07-15 12:00:00,9.2,9.24,9.18,9.23,495000.0,6.4921,6.5204,6.478,6.5133,495000.0
2008-07-15 12:05:00,9.23,9.26,9.2,9.21,570200.0,6.5133,6.5345,6.4921,6.4992,570200.0
2008-07-15 12:10:00,9.21,9.22,9.2,9.22,337000.0,6.4992,6.5063,6.4921,6.5063,337000.0
2008-07-15 12:15:00,9.22,9.24,9.19,9.24,329800.0,6.5063,6.5204,6.4851,6.5204,329800.0
2008-07-15 12:20:00,9.25,9.27,9.21,9.22,423000.0,6.5274,6.5415,6.4992,6.5063,423000.0
2008-07-15 12:25:00,9.22,9.25,9.21,9.24,480600.0,6.5063,6.5274,6.4992,6.5204,480600.0
2008-07-15 12:30:00,9.24,9.31,9.24,9.31,675000.0,6.5204,6.5698,6.5204,6.5698,675000.0
2008-07-15 12:35:00,9.3,9.3,9.27,9.28,511600.0,6.5627,6.5627,6.5415,6.5486,511600.0
2008-07-15 12:40:00,9.28,9.31,9.27,9.29,434600.0,6.5486,6.5698,6.5415,6.5557,434600.0
2008-07-15 12:45:00,9.29,9.29,9.24,9.24,162800.0,6.5557,6.5557,6.5204,6.5204,162800.0
2008-07-15 12:50:00,9.24,9.27,9.24,9.25,358800.0,6.5204,6.5415,6.5204,6.5274,358800.0
2008-07-15 12:55:00,9.24,9.31,9.24,9.31,427200.0,6.5204,6.5698,6.5204,6.5698,427200.0
2008-07-15 13:00:00,9.31,9.35,9.29,9.3,553200.0,6.5698,6.598,6.5557,6.5627,553200.0
2008-07-15 13:05:00,9.3,9.32,9.28,9.3,385800.0,6.5627,6.5768,6.5486,6.5627,385800.0
2008-07-15 13:10:00,9.3,9.31,9.27,9.27,421800.0,6.5627,6.5698,6.5415,6.5415,421800.0
2008-07-15 13:15:00,9.27,9.27,9.24,9.26,207200.0,6.5415,6.5415,6.5204,6.5345,207200.0
2008-07-15 13:20:00,9.25,9.26,9.21,9.22,472600.0,6.5274,6.5345,6.4992,6.5063,472600.0
2008-07-15 13:25:00,9.21,9.22,9.18,9.21,329200.0,6.4992,6.5063,6.478,6.4992,329200.0
2008-07-15 13:30:00,9.2,9.24,9.18,9.22,592800.0,6.4921,6.5204,6.478,6.5063,592800.0
2008-07-15 13:35:00,9.22,9.23,9.21,9.22,319000.0,6.5063,6.5133,6.4992,6.5063,319000.0
2008-07-15 13:40:00,9.22,9.24,9.22,9.24,203000.0,6.5063,6.5204,6.5063,6.5204,203000.0
2008-07-15 13:45:00,9.24,9.27,9.22,9.27,181600.0,6.5204,6.5415,6.5063,6.5415,181600.0
2008-07-15 13:50:00,9.27,9.29,9.27,9.29,220200.0,6.5415,6.5557,6.5415,6.5557,220200.0
2008-07-15 13:55:00,9.29,9.3,9.27,9.27,238000.0,6.5557,6.5627,6.5415,6.5415,238000.0
2008-07-15 14:00:00,9.27,9.29,9.24,9.26,264800.0,6.5415,6.5557,6.5204,6.5345,264800.0
2008-07-15 14:05:00,9.26,9.27,9.24,9.25,360600.0,6.5345,6.5415,6.5204,6.5274,360600.0
2008-07-15 14:10:00,9.25,9.28,9.24,9.27,300400.0,6.5274,6.5486,6.5204,6.5415,300400.0
2008-07-15 14:15:00,9.26,9.33,9.26,9.31,378400.0,6.5345,6.5839,6.5345,6.5698,378400.0
2008-07-15 14:20:00,9.31,9.33,9.29,9.31,880600.0,6.5698,6.5839,6.5557,6.5698,880600.0
2008-07-15 14:25:00,9.31,9.33,9.29,9.31,639800.0,6.5698,6.5839,6.5557,6.5698,639800.0
2008-07-15 14:30:00,9.31,9.35,9.31,9.31,367400.0,6.5698,6.598,6.5698,6.5698,367400.0
2008-07-15 14:35:00,9.31,9.32,9.3,9.3,164600.0,6.5698,6.5768,6.5627,6.5627,164600.0
2008-07-15 14:40:00,9.3,9.32,9.3,9.31,226400.0,6.5627,6.5768,6.5627,6.5698,226400.0
2008-07-15 14:45:00,9.31,9.33,9.3,9.3,315600.0,6.5698,6.5839,6.5627,6.5627,315600.0
2008-07-15 14:50:00,9.3,9.31,9.28,9.31,276400.0,6.5627,6.5698,6.5486,6.5698,276400.0
2008-07-15 14:55:00,9.3,9.32,9.3,9.3,409200.0,6.5627,6.5768,6.5627,6.5627,409200.0
2008-07-15 15:00:00,9.3,9.34,9.3,9.31,927600.0,6.5627,6.5909,6.5627,6.5698,927600.0
2008-07-15 15:05:00,9.31,9.33,9.3,9.31,377000.0,6.5698,6.5839,6.5627,6.5698,377000.0
2008-07-15 15:10:00,9.31,9.33,9.29,9.31,407200.0,6.5698,6.5839,6.5557,6.5698,407200.0
2008-07-15 15:15:00,9.3,9.31,9.27,9.29,267600.0,6.5627,6.5698,6.5415,6.5557,267600.0
2008-07-15 15:20:00,9.29,9.29,9.27,9.27,327800.0,6.5557,6.5557,6.5415,6.5415,327800.0
2008-07-15 15:25:00,9.27,9.27,9.24,9.24,386600.0,6.5415,6.5415,6.5204,6.5204,386600.0
2008-07-15 15:30:00,9.25,9.27,9.22,9.24,509200.0,6.5274,6.5415,6.5063,6.5204,509200.0
2008-07-15 15:35:00,9.24,9.27,9.22,9.24,550600.0,6.5204,6.5415,6.5063,6.5204,550600.0
2008-07-15 15:40:00,9.25,9.26,9.2,9.21,723200.0,6.5274,6.5345,6.4921,6.4992,723200.0
2008-07-15 15:45:00,9.21,9.24,9.21,9.22,613800.0,6.4992,6.5204,6.4992,6.5063,613800.0
2008-07-15 15:50:00,9.22,9.24,9.22,9.24,483200.0,6.5063,6.5204,6.5063,6.5204,483200.0
2008-07-15 15:55:00,9.24,9.24,9.2,9.2,1027600.0,6.5204,6.5204,6.4921,6.4921,1027600.0
2008-07-16 09:30:00,9.16,9.26,9.15,9.26,841400.0,6.4639,6.5345,6.4569,6.5345,841400.0
2008-07-16 09:35:00,9.26,9.27,9.17,9.18,449600.0,6.5345,6.5415,6.471,6.478,449600.0
2008-07-16 09:40:00,9.18,9.19,9.13,9.15,294600.0,6.478,6.4851,6.4428,6.4569,294600.0
2008-07-16 09:45:00,9.15,9.17,9.13,9.14,238000.0,6.4569,6.471,6.4428,6.4498,238000.0
2008-07-16 09:50:00,9.14,9.22,9.13,9.22,487000.0,6.4498,6.5063,6.4428,6.5063,487000.0
2008-07-16 09:55:00,9.23,9.26,9.22,9.24,290400.0,6.5133,6.5345,6.5063,6.5204,290400.0
2008-07-16 10:00:00,9.24,9.25,9.17,9.17,579600.0,6.5204,6.5274,6.471,6.471,579600.0
2008-07-16 10:05:00,9.17,9.17,9.13,9.15,453800.0,6.471,6.471,6.4428,6.4569,453800.0
2008-07-16 10:10:00,9.15,9.16,9.13,9.14,347400.0,6.4569,6.4639,6.4428,6.4498,347400.0
2008-07-16 10:15:00,9.14,9.15,9.11,9.12,297600.0,6.4498,6.4569,6.4286,6.4357,297600.0
2008-07-16 10:20:00,9.12,9.15,9.11,9.15,395200.0,6.4357,6.4569,6.4286,6.4569,395200.0
2008-07-16 10:25:00,9.15,9.18,9.15,9.15,339400.0,6.4569,6.478,6.4569,6.4569,339400.0
2008-07-16 10:30:00,9.15,9.17,9.15,9.17,576200.0,6.4569,6.471,6.4569,6.471,576200.0
2008-07-16 10:35:00,9.17,9.3,9.17,9.3,860200.0,6.471,6.5627,6.471,6.5627,860200.0
2008-07-16 10:40:00,9.3,9.31,9.27,9.28,657400.0,6.5627,6.5698,6.5415,6.5486,657400.0
2008-07-16 10:45:00,9.28,9.3,9.25,9.27,345400.0,6.5486,6.5627,6.5274,6.5415,345400.0
2008-07-16 10:50:00,9.27,9.31,9.26,9.31,332800.0,6.5415,6.5698,6.5345,6.5698,332800.0
2008-07-16 10:55:00,9.31,9.34,9.3,9.33,594400.0,6.5698,6.5909,6.5627,6.5839,594400.0
2008-07-16 11:00:00,9.34,9.36,9.33,9.36,571800.0,6.5909,6.6051,6.5839,6.6051,571800.0
2008-07-16 11:05:00,9.36,9.43,9.36,9.4,728000.0,6.6051,6.6545,6.6051,6.6333,728000.0
2008-07-16 11:10:00,9.4,9.44,9.4,9.44,296200.0,6.6333,6.6615,6.6333,6.6615,296200.0
2008-07-16 11:15:00,9.44,9.45,9.4,9.42,467200.0,6.6615,6.6686,6.6333,6.6474,467200.0
2008-07-16 11:20:00,9.42,9.42,9.37,9.37,490600.0,6.6474,6.6474,6.6121,6.6121,490600.0
2008-07-16 11:25:00,9.37,9.39,9.37,9.37,665200.0,6.6121,6.6262,6.6121,6.6121,665200.0
2008-07-16 11:30:00,9.37,9.38,9.36,9.38,593800.0,6.6121,6.6192,6.6051,6.6192,593800.0
2008-07-16 11:35:00,9.38,9.38,9.36,9.37,499400.0,6.6192,6.6192,6.6051,6.6121,499400.0
2008-07-16 11:40:00,9.37,9.37,9.34,9.34,461600.0,6.6121,6.6121,6.5909,6.5909,461600.0
2008-07-16 11:45:00,9.33,9.34,9.31,9.32,341600.0,6.5839,6.5909,6.5698,6.5768,341600.0
2008-07-16 11:50:00,9.32,9.34,9.31,9.32,289400.0,6.5768,6.5909,6.5698,6.5768,289400.0
2008-07-16 11:55:00,9.32,9.33,9.31,9.31,405800.0,6.5768,6.5839,6.5698,6.5698,405800.0
2008-07-16 12:00:00,9.32,9.32,9.3,9.31,335800.0,6.5768,6.5768,6.5627,6.5698,335800.0
2008-07-16 12:05:00,9.31,9.31,9.28,9.3,398400.0,6.5698,6.5698,6.5486,6.5627,398400.0
2008-07-16 12:10:00,9.3,9.32,9.29,9.31,444400.0,6.5627,6.5768,6.5557,6.5698,444400.0
2008-07-16 12:15:00,9.31,9.31,9.31,9.31,207600.0,6.5698,6.5698,6.5698,6.5698,207600.0
2008-07-16 12:20:00,9.31,9.32,9.3,9.3,695800.0,6.5698,6.5768,6.5627,6.5627,695800.0
2008-07-16 12:25:00,9.31,9.34,9.3,9.31,859600.0,6.5698,6.5909,6.5627,6.5698,859600.0
2008-07-16 12:30:00,9.31,9.33,9.31,9.31,487400.0,6.5698,6.5839,6.5698,6.5698,487400.0
2008-07-16 12:35:00,9.31,9.33,9.3,9.31,327200.0,6.5698,6.5839,6.5627,6.5698,327200.0
2008-07-16 12:40:00,9.31,9.32,9.3,9.31,227800.0,6.5698,6.5768,6.5627,6.5698,227800.0
2008-07-16 12:45:00,9.31,9.33,9.3,9.31,326400.0,6.5698,6.5839,6.5627,6.5698,326400.0
2008-07-16 12:50:00,9.31,9.34,9.31,9.34,316200.0,6.5698,6.5909,6.5698,6.5909,316200.0
2008-07-16 12:55:00,9.33,9.34,9.33,9.33,342200.0,6.5839,6.5909,6.5839,6.5839,342200.0
2008-07-16 13:00:00,9.33,9.34,9.31,9.33,695000.0,6.5839,6.5909,6.5698,6.5839,695000.0
2008-07-16 13:05:00,9.34,9.34,9.33,9.34,494000.0,6.5909,6.5909,6.5839,6.5909,494000.0
2008-07-16 13:10:00,9.33,9.33,9.31,9.31,406200.0,6.5839,6.5839,6.5698,6.5698,406200.0
2008-07-16 13:15:00,9.31,9.33,9.31,9.32,259200.0,6.5698,6.5839,6.5698,6.5768,259200.0
2008-07-16 13:20:00,9.32,9.36,9.32,9.34,948400.0,6.5768,6.6051,6.5768,6.5909,948400.0
2008-07-16 13:25:00,9.34,9.34,9.33,9.34,186400.0,6.5909,6.5909,6.5839,6.5909,186400.0
2008-07-16 13:30:00,9.34,9.34,9.32,9.32,321600.0,6.5909,6.5909,6.5768,6.5768,321600.0
2008-07-16 13:35:00,9.33,9.34,9.32,9.32,325400.0,6.5839,6.5909,6.5768,6.5768,325400.0
2008-07-16 13:40:00,9.33,9.33,9.31,9.33,115400.0,6.5839,6.5839,6.5698,6.5839,115400.0
2008-07-16 13:45:00,9.33,9.34,9.31,9.31,329200.0,6.5839,6.5909,6.5698,6.5698,329200.0
2008-07-16 13:50:00,9.31,9.32,9.31,9.32,56400.0,6.5698,6.5768,6.5698,6.5768,56400.0
2008-07-16 13:55:00,9.33,9.36,9.33,9.36,257000.0,6.5839,6.6051,6.5839,6.6051,257000.0
2008-07-16 14:00:00,9.36,9.38,9.33,9.36,883600.0,6.6051,6.6192,6.5839,6.6051,883600.0
2008-07-16 14:05:00,9.37,9.37,9.33,9.34,425000.0,6.6121,6.6121,6.5839,6.5909,425000.0
2008-07-16 14:10:00,9.34,9.4,9.34,9.4,510000.0,6.5909,6.6333,6.5909,6.6333,510000.0
2008-07-16 14:15:00,9.4,9.44,9.4,9.42,471600.0,6.6333,6.6615,6.6333,6.6474,471600.0
2008-07-16 14:20:00,9.42,9.45,9.41,9.45,541800.0,6.6474,6.6686,6.6403,6.6686,541800.0
2008-07-16 14:25:00,9.45,9.45,9.42,9.43,367600.0,6.6686,6.6686,6.6474,6.6545,367600.0
2008-07-16 14:30:00,9.43,9.45,9.43,9.45,252600.0,6.6545,6.6686,6.6545,6.6686,252600.0
2008-07-16 14:35:00,9.45,9.47,9.44,9.47,424000.0,6.6686,6.6827,6.6615,6.6827,424000.0
2008-07-16 14:40:00,9.47,9.51,9.47,9.49,598200.0,6.6827,6.7109,6.6827,6.6968,598200.0
2008-07-16 14:45:00,9.49,9.49,9.47,9.49,516600.0,6.6968,6.6968,6.6827,6.6968,516600.0
2008-07-16 14:50:00,9.49,9.49,9.47,9.47,749800.0,6.6968,6.6968,6.6827,6.6827,749800.0
2008-07-16 14:55:00,9.47,9.5,9.46,9.49,487800.0,6.6827,6.7038,6.6756,6.6968,487800.0
2008-07-16 15:00:00,9.49,9.51,9.47,9.5,454000.0,6.6968,6.7109,6.6827,6.7038,454000.0
2008-07-16 15:05:00,9.51,9.51,9.48,9.49,412400.0,6.7109,6.7109,6.6897,6.6968,412400.0
2008-07-16 15:10:00,9.49,9.5,9.47,9.5,277200.0,6.6968,6.7038,6.6827,6.7038,277200.0
2008-07-16 15:15:00,9.5,9.51,9.49,9.49,492600.0,6.7038,6.7109,6.6968,6.6968,492600.0
2008-07-16 15:20:00,9.49,9.53,9.49,9.52,690000.0,6.6968,6.725,6.6968,6.718,690000.0
2008-07-16 15:25:00,9.53,9.53,9.51,9.52,406000.0,6.725,6.725,6.7109,6.718,406000.0
2008-07-16 15:30:00,9.52,9.52,9.49,9.51,367600.0,6.718,6.718,6.6968,6.7109,367600.0
2008-07-16 15:35:00,9.5,9.51,9.5,9.51,597200.0,6.7038,6.7109,6.7038,6.7109,597200.0
2008-07-16 15:40:00,9.51,9.51,9.49,9.51,674000.0,6.7109,6.7109,6.6968,6.7109,674000.0
2008-07-16 15:45:00,9.51,9.51,9.48,9.49,693800.0,6.7109,6.7109,6.6897,6.6968,693800.0
2008-07-16 15:50:00,9.49,9.52,9.49,9.5,1375400.0,6.6968,6.718,6.6968,6.7038,1375400.0
2008-07-16 15:55:00,9.5,9.52,9.49,9.52,1642000.0,6.7038,6.718,6.6968,6.718,1642000.0
2008-07-17 09:30:00,9.8,9.83,9.76,9.79,1793200.0,6.9155,6.9367,6.8873,6.9085,1793200.0
2008-07-17 09:35:00,9.8,9.85,9.79,9.85,1182000.0,6.9155,6.9508,6.9085,6.9508,1182000.0
2008-07-17 09:40:00,9.84,9.9,9.84,9.88,1030000.0,6.9438,6.9861,6.9438,6.972,1030000.0
2008-07-17 09:45:00,9.89,9.9,9.77,9.79,874200.0,6.9791,6.9861,6.8944,6.9085,874200.0
2008-07-17 09:50:00,9.79,9.83,9.74,9.75,794400.0,6.9085,6.9367,6.8732,6.8803,794400.0
2008-07-17 09:55:00,9.74,9.78,9.74,9.76,1293400.0,6.8732,6.9014,6.8732,6.8873,1293400.0
2008-07-17 10:00:00,9.76,9.81,9.76,9.78,557800.0,6.8873,6.9226,6.8873,6.9014,557800.0
2008-07-17 10:05:00,9.78,9.78,9.69,9.73,1312400.0,6.9014,6.9014,6.8379,6.8662,1312400.0
2008-07-17 10:10:00,9.74,9.77,9.72,9.77,967600.0,6.8732,6.8944,6.8591,6.8944,967600.0
2008-07-17 10:15:00,9.77,9.88,9.77,9.87,828000.0,6.8944,6.972,6.8944,6.9649,828000.0
2008-07-17 10:20:00,9.87,9.88,9.84,9.87,431600.0,6.9649,6.972,6.9438,6.9649,431600.0
2008-07-17 10:25:00,9.87,9.88,9.84,9.85,1035000.0,6.9649,6.972,6.9438,6.9508,1035000.0
2008-07-17 10:30:00,9.85,9.86,9.84,9.85,735000.0,6.9508,6.9579,6.9438,6.9508,735000.0
2008-07-17 10:35:00,9.85,9.9,9.85,9.88,1005800.0,6.9508,6.9861,6.9508,6.972,1005800.0
2008-07-17 10:40:00,9.88,9.88,9.81,9.81,811200.0,6.972,6.972,6.9226,6.9226,811200.0
2008-07-17 10:45:00,9.81,9.83,9.79,9.81,510000.0,6.9226,6.9367,6.9085,6.9226,510000.0
2008-07-17 10:50:00,9.81,9.81,9.77,9.79,424000.0,6.9226,6.9226,6.8944,6.9085,424000.0
2008-07-17 10:55:00,9.79,9.82,9.79,9.81,355000.0,6.9085,6.9297,6.9085,6.9226,355000.0
2008-07-17 11:00:00,9.81,9.83,9.79,9.79,340400.0,6.9226,6.9367,6.9085,6.9085,340400.0
2008-07-17 11:05:00,9.79,9.79,9.76,9.77,443200.0,6.9085,6.9085,6.8873,6.8944,443200.0
2008-07-17 11:10:00,9.77,9.79,9.75,9.78,577200.0,6.8944,6.9085,6.8803,6.9014,577200.0
2008-07-17 11:15:00,9.78,9.8,9.76,9.77,290800.0,6.9014,6.9155,6.8873,6.8944,290800.0
2008-07-17 11:20:00,9.76,9.81,9.76,9.81,266200.0,6.8873,6.9226,6.8873,6.9226,266200.0
2008-07-17 11:25:00,9.81,9.83,9.8,9.81,538800.0,6.9226,6.9367,6.9155,6.9226,538800.0
2008-07-17 11:30:00,9.81,9.81,9.77,9.77,456000.0,6.9226,6.9226,6.8944,6.8944,456000.0
2008-07-17 11:35:00,9.77,9.8,9.76,9.8,383200.0,6.8944,6.9155,6.8873,6.9155,383200.0
2008-07-17 11:40:00,9.8,9.83,9.8,9.83,349800.0,6.9155,6.9367,6.9155,6.9367,349800.0
2008-07-17 11:45:00,9.83,9.83,9.8,9.8,193200.0,6.9367,6.9367,6.9155,6.9155,193200.0
2008-07-17 11:50:00,9.8,9.81,9.79,9.8,295200.0,6.9155,6.9226,6.9085,6.9155,295200.0
2008-07-17 11:55:00,9.8,9.81,9.78,9.78,365800.0,6.9155,6.9226,6.9014,6.9014,365800.0
2008-07-17 12:00:00,9.78,9.8,9.77,9.79,161200.0,6.9014,6.9155,6.8944,6.9085,161200.0
2008-07-17 12:05:00,9.79,9.8,9.78,9.78,261400.0,6.9085,6.9155,6.9014,6.9014,261400.0
2008-07-17 12:10:00,9.79,9.79,9.79,9.79,177400.0,6.9085,6.9085,6.9085,6.9085,177400.0
2008-07-17 12:15:00,9.79,9.8,9.79,9.8,223400.0,6.9085,6.9155,6.9085,6.9155,223400.0
2008-07-17 12:20:00,9.79,9.81,9.79,9.8,248200.0,6.9085,6.9226,6.9085,6.9155,248200.0
2008-07-17 12:25:00,9.81,9.81,9.8,9.8,97800.0,6.9226,6.9226,6.9155,6.9155,97800.0
2008-07-17 12:30:00,9.8,9.81,9.8,9.81,385400.0,6.9155,6.9226,6.9155,6.9226,385400.0
2008-07-17 12:35:00,9.81,9.81,9.79,9.79,657000.0,6.9226,6.9226,6.9085,6.9085,657000.0
2008-07-17 12:40:00,9.79,9.81,9.79,9.81,276200.0,6.9085,6.9226,6.9085,6.9226,276200.0
2008-07-17 12:45:00,9.81,9.84,9.81,9.84,146200.0,6.9226,6.9438,6.9226,6.9438,146200.0
2008-07-17 12:50:00,9.84,9.87,9.82,9.82,793800.0,6.9438,6.9649,6.9297,6.9297,793800.0
2008-07-17 12:55:00,9.82,9.84,9.81,9.81,494000.0,6.9297,6.9438,6.9226,6.9226,494000.0
2008-07-17 13:00:00,9.81,9.81,9.8,9.8,486600.0,6.9226,6.9226,6.9155,6.9155,486600.0
2008-07-17 13:05:00,9.8,9.81,9.8,9.81,551000.0,6.9155,6.9226,6.9155,6.9226,551000.0
2008-07-17 13:10:00,9.81,9.84,9.81,9.83,669600.0,6.9226,6.9438,6.9226,6.9367,669600.0
2008-07-17 13:15:00,9.84,9.87,9.83,9.87,712400.0,6.9438,6.9649,6.9367,6.9649,712400.0
2008-07-17 13:20:00,9.87,9.88,9.86,9.88,728200.0,6.9649,6.972,6.9579,6.972,728200.0
2008-07-17 13:25:00,9.88,9.88,9.86,9.86,465600.0,6.972,6.972,6.9579,6.9579,465600.0
2008-07-17 13:30:00,9.86,9.9,9.86,9.89,506000.0,6.9579,6.9861,6.9579,6.9791,506000.0
2008-07-17 13:35:00,9.89,9.92,9.89,9.92,1396800.0,6.9791,7.0002,6.9791,7.0002,1396800.0
2008-07-17 13:40:00,9.92,9.92,9.87,9.87,785200.0,7.0002,7.0002,6.9649,6.9649,785200.0
2008-07-17 13:45:00,9.88,9.88,9.85,9.88,588600.0,6.972,6.972,6.9508,6.972,588600.0
2008-07-17 13:50:00,9.88,9.9,9.88,9.89,386200.0,6.972,6.9861,6.972,6.9791,386200.0
2008-07-17 13:55:00,9.89,9.9,9.88,9.88,162000.0,6.9791,6.9861,6.972,6.972,162000.0
2008-07-17 14:00:00,9.88,9.89,9.87,9.88,489600.0,6.972,6.9791,6.9649,6.972,489600.0
2008-07-17 14:05:00,9.88,9.91,9.88,9.9,178400.0,6.972,6.9932,6.972,6.9861,178400.0
2008-07-17 14:10:00,9.9,9.91,9.89,9.9,392400.0,6.9861,6.9932,6.9791,6.9861,392400.0
2008-07-17 14:15:00,9.9,9.91,9.89,9.9,589000.0,6.9861,6.9932,6.9791,6.9861,589000.0
2008-07-17 14:20:00,9.9,9.93,9.9,9.91,279800.0,6.9861,7.0073,6.9861,6.9932,279800.0
2008-07-17 14:25:00,9.91,9.93,9.91,9.93,640000.0,6.9932,7.0073,6.9932,7.0073,640000.0
2008-07-17 14:30:00,9.93,9.93,9.9,9.92,552200.0,7.0073,7.0073,6.9861,7.0002,552200.0
2008-07-17 14:35:00,9.91,9.93,9.9,9.92,469800.0,6.9932,7.0073,6.9861,7.0002,469800.0
2008-07-17 14:40:00,9.92,9.93,9.9,9.93,697000.0,7.0002,7.0073,6.9861,7.0073,697000.0
2008-07-17 14:45:00,9.93,9.93,9.91,9.93,301800.0,7.0073,7.0073,6.9932,7.0073,301800.0
2008-07-17 14:50:00,9.93,9.95,9.93,9.93,234600.0,7.0073,7.0214,7.0073,7.0073,234600.0
2008-07-17 14:55:00,9.93,9.94,9.9,9.9,555000.0,7.0073,7.0143,6.9861,6.9861,555000.0
2008-07-17 15:00:00,9.9,9.94,9.9,9.93,470000.0,6.9861,7.0143,6.9861,7.0073,470000.0
2008-07-17 15:05:00,9.93,9.95,9.9,9.9,1043000.0,7.0073,7.0214,6.9861,6.9861,1043000.0
2008-07-17 15:10:00,9.9,9.94,9.89,9.94,542200.0,6.9861,7.0143,6.9791,7.0143,542200.0
2008-07-17 15:15:00,9.94,9.95,9.93,9.95,370800.0,7.0143,7.0214,7.0073,7.0214,370800.0
2008-07-17 15:20:00,9.95,9.97,9.94,9.95,809200.0,7.0214,7.0355,7.0143,7.0214,809200.0
2008-07-17 15:25:00,9.94,9.95,9.91,9.92,1154400.0,7.0143,7.0214,6.9932,7.0002,1154400.0
2008-07-17 15:30:00,9.92,9.93,9.89,9.89,1134800.0,7.0002,7.0073,6.9791,6.9791,1134800.0
2008-07-17 15:35:00,9.9,9.9,9.84,9.85,1178400.0,6.9861,6.9861,6.9438,6.9508,1178400.0
2008-07-17 15:40:00,9.85,9.85,9.83,9.85,967200.0,6.9508,6.9508,6.9367,6.9508,967200.0
2008-07-17 15:45:00,9.85,9.88,9.85,9.86,755800.0,6.9508,6.972,6.9508,6.9579,755800.0
2008-07-17 15:50:00,9.86,9.86,9.84,9.86,1649600.0,6.9579,6.9579,6.9438,6.9579,1649600.0
2008-07-17 15:55:00,9.86,9.87,9.86,9.86,1507000.0,6.9579,6.9649,6.9579,6.9579,1507000.0
2008-07-18 09:30:00,9.9,9.91,9.76,9.82,9193200.0,6.9861,6.9932,6.8873,6.9297,9193200.0
2008-07-18 09:35:00,9.82,9.92,9.82,9.88,792200.0,6.9297,7.0002,6.9297,6.972,792200.0
2008-07-18 09:40:00,9.88,9.92,9.87,9.88,518600.0,6.972,7.0002,6.9649,6.972,518600.0
2008-07-18 09:45:00,9.88,9.91,9.85,9.89,496600.0,6.972,6.9932,6.9508,6.9791,496600.0
2008-07-18 09:50:00,9.89,9.89,9.81,9.83,418200.0,6.9791,6.9791,6.9226,6.9367,418200.0
2008-07-18 09:55:00,9.84,9.91,9.83,9.89,584400.0,6.9438,6.9932,6.9367,6.9791,584400.0
2008-07-18 10:00:00,9.89,9.9,9.88,9.9,501600.0,6.9791,6.9861,6.972,6.9861,501600.0
2008-07-18 10:05:00,9.9,9.9,9.87,9.88,537600.0,6.9861,6.9861,6.9649,6.972,537600.0
2008-07-18 10:10:00,9.88,9.92,9.87,9.9,504200.0,6.972,7.0002,6.9649,6.9861,504200.0
2008-07-18 10:15:00,9.9,9.91,9.89,9.9,474600.0,6.9861,6.9932,6.9791,6.9861,474600.0
2008-07-18 10:20:00,9.9,9.9,9.87,9.88,430200.0,6.9861,6.9861,6.9649,6.972,430200.0
2008-07-18 10:25:00,9.88,9.93,9.87,9.93,456600.0,6.972,7.0073,6.9649,7.0073,456600.0
2008-07-18 10:30:00,9.93,9.94,9.89,9.93,537000.0,7.0073,7.0143,6.9791,7.0073,537000.0
2008-07-18 10:35:00,9.93,9.95,9.9,9.9,405200.0,7.0073,7.0214,6.9861,6.9861,405200.0
2008-07-18 10:40:00,9.9,9.98,9.9,9.97,626400.0,6.9861,7.0426,6.9861,7.0355,626400.0
2008-07-18 10:45:00,9.97,10.02,9.97,10.01,624200.0,7.0355,7.0708,7.0355,7.0637,624200.0
2008-07-18 10:50:00,10.01,10.02,9.99,10.01,501600.0,7.0637,7.0708,7.0496,7.0637,501600.0
2008-07-18 10:55:00,10.01,10.01,9.99,9.99,311400.0,7.0637,7.0637,7.0496,7.0496,311400.0
2008-07-18 11:00:00,9.99,10.02,9.99,10.02,416800.0,7.0496,7.0708,7.0496,7.0708,416800.0
2008-07-18 11:05:00,10.02,10.04,10.02,10.03,387200.0,7.0708,7.0849,7.0708,7.0779,387200.0
2008-07-18 11:10:00,10.03,10.06,10.03,10.06,527800.0,7.0779,7.099,7.0779,7.099,527800.0
2008-07-18 11:15:00,10.06,10.08,10.06,10.06,684800.0,7.099,7.1131,7.099,7.099,684800.0
2008-07-18 11:20:00,10.06,10.12,10.06,10.11,464400.0,7.099,7.1414,7.099,7.1343,464400.0
2008-07-18 11:25:00,10.11,10.11,10.08,10.08,382200.0,7.1343,7.1343,7.1131,7.1131,382200.0
2008-07-18 11:30:00,10.08,10.09,10.05,10.05,487000.0,7.1131,7.1202,7.092,7.092,487000.0
2008-07-18 11:35:00,10.05,10.06,10.04,10.04,298800.0,7.092,7.099,7.0849,7.0849,298800.0
2008-07-18 11:40:00,10.04,10.06,10.03,10.03,413000.0,7.0849,7.099,7.0779,7.0779,413000.0
2008-07-18 11:45:00,10.03,10.03,10.02,10.03,108200.0,7.0779,7.0779,7.0708,7.0779,108200.0
2008-07-18 11:50:00,10.03,10.03,9.99,10.0,432200.0,7.0779,7.0779,7.0496,7.0567,432200.0
2008-07-18 11:55:00,10.0,10.01,9.99,10.01,178200.0,7.0567,7.0637,7.0496,7.0637,178200.0
2008-07-18 12:00:00,10.0,10.03,10.0,10.02,338200.0,7.0567,7.0779,7.0567,7.0708,338200.0
2008-07-18 12:05:00,10.03,10.03,10.02,10.02,180200.0,7.0779,7.0779,7.0708,7.0708,180200.0
2008-07-18 12:10:00,10.02,10.03,9.99,10.0,364800.0,7.0708,7.0779,7.0496,7.0567,364800.0
2008-07-18 12:15:00,10.0,10.0,9.97,9.99,277400.0,7.0567,7.0567,7.0355,7.0496,277400.0
2008-07-18 12:20:00,9.99,10.02,9.98,10.02,110800.0,7.0496,7.0708,7.0426,7.0708,110800.0
2008-07-18 12:25:00,10.03,10.03,10.01,10.01,185800.0,7.0779,7.0779,7.0637,7.0637,185800.0
2008-07-18 12:30:00,10.01,10.01,9.96,9.96,432000.0,7.0637,7.0637,7.0285,7.0285,432000.0
2008-07-18 12:35:00,9.96,9.99,9.95,9.99,189400.0,7.0285,7.0496,7.0214,7.0496,189400.0
2008-07-18 12:40:00,9.99,10.01,9.97,10.0,268600.0,7.0496,7.0637,7.0355,7.0567,268600.0
2008-07-18 12:45:00,10.0,10.02,10.0,10.02,245200.0,7.0567,7.0708,7.0567,7.0708,245200.0
2008-07-18 12:50:00,10.02,10.02,10.0,10.01,203600.0,7.0708,7.0708,7.0567,7.0637,203600.0
2008-07-18 12:55:00,10.01,10.02,9.99,9.99,359000.0,7.0637,7.0708,7.0496,7.0496,359000.0
2008-07-18 13:00:00,9.99,10.02,9.99,10.0,224600.0,7.0496,7.0708,7.0496,7.0567,224600.0
2008-07-18 13:05:00,10.0,10.02,9.99,10.02,199200.0,7.0567,7.0708,7.0496,7.0708,199200.0
2008-07-18 13:10:00,10.02,10.03,10.0,10.02,276200.0,7.0708,7.0779,7.0567,7.0708,276200.0
2008-07-18 13:15:00,10.02,10.05,10.02,10.03,225600.0,7.0708,7.092,7.0708,7.0779,225600.0
2008-07-18 13:20:00,10.03,10.06,10.03,10.06,281400.0,7.0779,7.099,7.0779,7.099,281400.0
2008-07-18 13:25:00,10.06,10.06,10.04,10.05,285600.0,7.099,7.099,7.0849,7.092,285600.0
2008-07-18 13:30:00,10.05,10.07,10.03,10.05,312200.0,7.092,7.1061,7.0779,7.092,312200.0
2008-07-18 13:35:00,10.05,10.06,10.05,10.05,144200.0,7.092,7.099,7.092,7.092,144200.0
2008-07-18 13:40:00,10.05,10.06,10.04,10.04,240600.0,7.092,7.099,7.0849,7.0849,240600.0
2008-07-18 13:45:00,10.04,10.06,10.03,10.05,76600.0,7.0849,7.099,7.0779,7.092,76600.0
2008-07-18 13:50:00,10.05,10.06,10.03,10.04,321200.0,7.092,7.099,7.0779,7.0849,321200.0
2008-07-18 13:55:00,10.04,10.04,10.03,10.03,259600.0,7.0849,7.0849,7.0779,7.0779,259600.0
2008-07-18 14:00:00,10.03,10.05,10.02,10.05,375400.0,7.0779,7.092,7.0708,7.092,375400.0
2008-07-18 14:05:00,10.04,10.05,10.03,10.04,269800.0,7.0849,7.092,7.0779,7.0849,269800.0
2008-07-18 14:10:00,10.04,10.08,10.04,10.08,733200.0,7.0849,7.1131,7.0849,7.1131,733200.0
2008-07-18 14:15:00,10.08,10.08,10.05,10.06,1742600.0,7.1131,7.1131,7.092,7.099,1742600.0
2008-07-18 14:20:00,10.06,10.06,10.05,10.05,316600.0,7.099,7.099,7.092,7.092,316600.0
2008-07-18 14:25:00,10.05,10.07,10.05,10.07,634800.0,7.092,7.1061,7.092,7.1061,634800.0
2008-07-18 14:30:00,10.07,10.1,10.06,10.09,767400.0,7.1061,7.1272,7.099,7.1202,767400.0
2008-07-18 14:35:00,10.09,10.1,10.09,10.1,541200.0,7.1202,7.1272,7.1202,7.1272,541200.0
2008-07-18 14:40:00,10.1,10.11,10.09,10.09,530200.0,7.1272,7.1343,7.1202,7.1202,530200.0
2008-07-18 14:45:00,10.09,10.11,10.09,10.1,497000.0,7.1202,7.1343,7.1202,7.1272,497000.0
2008-07-18 14:50:00,10.1,10.11,10.09,10.11,938800.0,7.1272,7.1343,7.1202,7.1343,938800.0
2008-07-18 14:55:00,10.11,10.12,10.1,10.12,642200.0,7.1343,7.1414,7.1272,7.1414,642200.0
2008-07-18 15:00:00,10.12,10.13,10.11,10.12,507400.0,7.1414,7.1484,7.1343,7.1414,507400.0
2008-07-18 15:05:00,10.12,10.13,10.11,10.13,890800.0,7.1414,7.1484,7.1343,7.1484,890800.0
2008-07-18 15:10:00,10.13,10.15,10.13,10.13,441400.0,7.1484,7.1625,7.1484,7.1484,441400.0
2008-07-18 15:15:00,10.13,10.13,10.12,10.12,540600.0,7.1484,7.1484,7.1414,7.1414,540600.0
2008-07-18 15:20:00,10.12,10.13,10.12,10.12,546200.0,7.1414,7.1484,7.1414,7.1414,546200.0
2008-07-18 15:25:00,10.12,10.13,10.11,10.12,543400.0,7.1414,7.1484,7.1343,7.1414,543400.0
2008-07-18 15:30:00,10.12,10.13,10.12,10.13,847000.0,7.1414,7.1484,7.1414,7.1484,847000.0
2008-07-18 15:35:00,10.13,10.13,10.12,10.13,842200.0,7.1484,7.1484,7.1414,7.1484,842200.0
2008-07-18 15:40:00,10.13,10.15,10.13,10.15,1377200.0,7.1484,7.1625,7.1484,7.1625,1377200.0
2008-07-18 15:45:00,10.15,10.15,10.14,10.15,1047200.0,7.1625,7.1625,7.1555,7.1625,1047200.0
2008-07-18 15:50:00,10.15,10.15,10.11,10.12,1837400.0,7.1625,7.1625,7.1343,7.1414,1837400.0
2008-07-18 15:55:00,10.12,10.13,10.1,10.13,2884800.0,7.1414,7.1484,7.1272,7.1484,2884800.0
2008-07-21 09:30:00,10.1,10.11,10.05,10.07,685200.0,7.1272,7.1343,7.092,7.1061,685200.0
2008-07-21 09:35:00,10.07,10.15,10.06,10.13,911800.0,7.1061,7.1625,7.099,7.1484,911800.0
2008-07-21 09:40:00,10.13,10.13,10.1,10.13,472600.0,7.1484,7.1484,7.1272,7.1484,472600.0
2008-07-21 09:45:00,10.13,10.13,10.09,10.1,410200.0,7.1484,7.1484,7.1202,7.1272,410200.0
2008-07-21 09:50:00,10.1,10.12,10.1,10.11,753000.0,7.1272,7.1414,7.1272,7.1343,753000.0
2008-07-21 09:55:00,10.11,10.11,10.07,10.08,344600.0,7.1343,7.1343,7.1061,7.1131,344600.0
2008-07-21 10:00:00,10.08,10.09,10.02,10.03,862400.0,7.1131,7.1202,7.0708,7.0779,862400.0
2008-07-21 10:05:00,10.03,10.05,10.0,10.05,1056600.0,7.0779,7.092,7.0567,7.092,1056600.0
2008-07-21 10:10:00,10.05,10.06,10.04,10.06,326000.0,7.092,7.099,7.0849,7.099,326000.0
2008-07-21 10:15:00,10.06,10.07,10.05,10.06,303800.0,7.099,7.1061,7.092,7.099,303800.0
2008-07-21 10:20:00,10.05,10.07,10.04,10.05,407600.0,7.092,7.1061,7.0849,7.092,407600.0
2008-07-21 10:25:00,10.05,10.07,10.04,10.05,322400.0,7.092,7.1061,7.0849,7.092,322400.0
2008-07-21 10:30:00,10.05,10.05,10.02,10.03,702800.0,7.092,7.092,7.0708,7.0779,702800.0
2008-07-21 10:35:00,10.03,10.05,10.03,10.04,274200.0,7.0779,7.092,7.0779,7.0849,274200.0
2008-07-21 10:40:00,10.05,10.05,10.03,10.04,232200.0,7.092,7.092,7.0779,7.0849,232200.0
2008-07-21 10:45:00,10.04,10.05,10.03,10.05,360600.0,7.0849,7.092,7.0779,7.092,360600.0
2008-07-21 10:50:00,10.05,10.05,10.02,10.04,302400.0,7.092,7.092,7.0708,7.0849,302400.0
2008-07-21 10:55:00,10.03,10.04,10.01,10.01,233600.0,7.0779,7.0849,7.0637,7.0637,233600.0
2008-07-21 11:00:00,10.01,10.03,10.0,10.01,481200.0,7.0637,7.0779,7.0567,7.0637,481200.0
2008-07-21 11:05:00,10.01,10.03,10.0,10.03,210200.0,7.0637,7.0779,7.0567,7.0779,210200.0
2008-07-21 11:10:00,10.03,10.05,10.03,10.03,173800.0,7.0779,7.092,7.0779,7.0779,173800.0
2008-07-21 11:15:00,10.03,10.04,10.03,10.04,157200.0,7.0779,7.0849,7.0779,7.0849,157200.0
2008-07-21 11:20:00,10.04,10.06,10.03,10.06,244400.0,7.0849,7.099,7.0779,7.099,244400.0
2008-07-21 11:25:00,10.06,10.06,10.05,10.05,127200.0,7.099,7.099,7.092,7.092,127200.0
2008-07-21 11:30:00,10.05,10.06,10.01,10.01,189200.0,7.092,7.099,7.0637,7.0637,189200.0
2008-07-21 11:35:00,10.01,10.02,9.97,9.97,607000.0,7.0637,7.0708,7.0355,7.0355,607000.0
2008-07-21 11:40:00,9.98,10.0,9.97,9.99,352400.0,7.0426,7.0567,7.0355,7.0496,352400.0
2008-07-21 11:45:00,9.99,10.01,9.97,10.0,543400.0,7.0496,7.0637,7.0355,7.0567,543400.0
2008-07-21 11:50:00,9.99,10.01,9.99,9.99,256400.0,7.0496,7.0637,7.0496,7.0496,256400.0
2008-07-21 11:55:00,9.99,9.99,9.95,9.95,357200.0,7.0496,7.0496,7.0214,7.0214,357200.0
2008-07-21 12:00:00,9.95,9.98,9.94,9.97,623800.0,7.0214,7.0426,7.0143,7.0355,623800.0
2008-07-21 12:05:00,9.97,9.99,9.97,9.99,300400.0,7.0355,7.0496,7.0355,7.0496,300400.0
2008-07-21 12:10:00,9.99,9.99,9.98,9.99,294600.0,7.0496,7.0496,7.0426,7.0496,294600.0
2008-07-21 12:15:00,9.99,9.99,9.98,9.99,291000.0,7.0496,7.0496,7.0426,7.0496,291000.0
2008-07-21 12:20:00,9.99,10.03,9.99,10.02,242000.0,7.0496,7.0779,7.0496,7.0708,242000.0
2008-07-21 12:25:00,10.02,10.05,10.02,10.04,265200.0,7.0708,7.092,7.0708,7.0849,265200.0
2008-07-21 12:30:00,10.04,10.05,10.01,10.02,513600.0,7.0849,7.092,7.0637,7.0708,513600.0
2008-07-21 12:35:00,10.01,10.02,10.0,10.01,90600.0,7.0637,7.0708,7.0567,7.0637,90600.0
2008-07-21 12:40:00,10.01,10.02,9.99,10.02,230000.0,7.0637,7.0708,7.0496,7.0708,230000.0
2008-07-21 12:45:00,10.02,10.03,10.01,10.02,179800.0,7.0708,7.0779,7.0637,7.0708,179800.0
2008-07-21 12:50:00,10.02,10.02,9.99,9.99,281200.0,7.0708,7.0708,7.0496,7.0496,281200.0
2008-07-21 12:55:00,9.99,10.0,9.97,9.97,231600.0,7.0496,7.0567,7.0355,7.0355,231600.0
2008-07-21 13:00:00,9.97,9.97,9.96,9.96,174400.0,7.0355,7.0355,7.0285,7.0285,174400.0
2008-07-21 13:05:00,9.97,9.97,9.96,9.96,140800.0,7.0355,7.0355,7.0285,7.0285,140800.0
2008-07-21 13:10:00,9.96,9.97,9.95,9.96,252400.0,7.0285,7.0355,7.0214,7.0285,252400.0
2008-07-21 13:15:00,9.96,9.99,9.96,9.97,311000.0,7.0285,7.0496,7.0285,7.0355,311000.0
2008-07-21 13:20:00,9.97,9.99,9.96,9.97,434200.0,7.0355,7.0496,7.0285,7.0355,434200.0
2008-07-21 13:25:00,9.98,9.99,9.98,9.99,150600.0,7.0426,7.0496,7.0426,7.0496,150600.0
2008-07-21 13:30:00,9.99,9.99,9.97,9.97,86200.0,7.0496,7.0496,7.0355,7.0355,86200.0
2008-07-21 13:35:00,9.97,10.0,9.97,9.99,136400.0,7.0355,7.0567,7.0355,7.0496,136400.0
2008-07-21 13:40:00,10.0,10.01,9.99,9.99,207800.0,7.0567,7.0637,7.0496,7.0496,207800.0
2008-07-21 13:45:00,9.99,9.99,9.97,9.98,128000.0,7.0496,7.0496,7.0355,7.0426,128000.0
2008-07-21 13:50:00,9.97,9.98,9.97,9.97,262800.0,7.0355,7.0426,7.0355,7.0355,262800.0
2008-07-21 13:55:00,9.97,9.99,9.97,9.97,175000.0,7.0355,7.0496,7.0355,7.0355,175000.0
2008-07-21 14:00:00,9.97,9.97,9.95,9.95,384600.0,7.0355,7.0355,7.0214,7.0214,384600.0
2008-07-21 14:05:00,9.96,9.96,9.94,9.94,264200.0,7.0285,7.0285,7.0143,7.0143,264200.0
2008-07-21 14:10:00,9.95,9.96,9.94,9.95,521800.0,7.0214,7.0285,7.0143,7.0214,521800.0
2008-07-21 14:15:00,9.94,9.97,9.94,9.96,271200.0,7.0143,7.0355,7.0143,7.0285,271200.0
2008-07-21 14:20:00,9.96,9.96,9.95,9.96,326200.0,7.0285,7.0285,7.0214,7.0285,326200.0
2008-07-21 14:25:00,9.96,9.97,9.94,9.95,568000.0,7.0285,7.0355,7.0143,7.0214,568000.0
2008-07-21 14:30:00,9.94,9.95,9.93,9.94,241200.0,7.0143,7.0214,7.0073,7.0143,241200.0
2008-07-21 14:35:00,9.94,9.94,9.93,9.93,88800.0,7.0143,7.0143,7.0073,7.0073,88800.0
2008-07-21 14:40:00,9.93,9.94,9.92,9.92,303200.0,7.0073,7.0143,7.0002,7.0002,303200.0
2008-07-21 14:45:00,9.92,9.94,9.92,9.94,321200.0,7.0002,7.0143,7.0002,7.0143,321200.0
2008-07-21 14:50:00,9.94,9.95,9.94,9.95,120000.0,7.0143,7.0214,7.0143,7.0214,120000.0
2008-07-21 14:55:00,9.94,9.95,9.94,9.95,104200.0,7.0143,7.0214,7.0143,7.0214,104200.0
2008-07-21 15:00:00,9.95,9.96,9.94,9.95,310800.0,7.0214,7.0285,7.0143,7.0214,310800.0
2008-07-21 15:05:00,9.95,9.95,9.93,9.94,361200.0,7.0214,7.0214,7.0073,7.0143,361200.0
2008-07-21 15:10:00,9.94,9.94,9.9,9.9,1081600.0,7.0143,7.0143,6.9861,6.9861,1081600.0
2008-07-21 15:15:00,9.9,9.9,9.89,9.9,514800.0,6.9861,6.9861,6.9791,6.9861,514800.0
2008-07-21 15:20:00,9.9,9.92,9.9,9.9,252000.0,6.9861,7.0002,6.9861,6.9861,252000.0
2008-07-21 15:25:00,9.9,9.91,9.9,9.9,181600.0,6.9861,6.9932,6.9861,6.9861,181600.0
2008-07-21 15:30:00,9.9,9.91,9.89,9.9,403200.0,6.9861,6.9932,6.9791,6.9861,403200.0
2008-07-21 15:35:00,9.9,9.9,9.87,9.88,758400.0,6.9861,6.9861,6.9649,6.972,758400.0
2008-07-21 15:40:00,9.88,9.9,9.86,9.87,819000.0,6.972,6.9861,6.9579,6.9649,819000.0
2008-07-21 15:45:00,9.87,9.88,9.87,9.88,1025000.0,6.9649,6.972,6.9649,6.972,1025000.0
2008-07-21 15:50:00,9.88,9.88,9.88,9.88,743200.0,6.972,6.972,6.972,6.972,743200.0
2008-07-21 15:55:00,9.88,9.9,9.88,9.88,777800.0,6.972,6.9861,6.972,6.972,777800.0
2008-07-22 09:30:00,9.94,9.99,9.91,9.97,1087200.0,7.0143,7.0496,6.9932,7.0355,1087200.0
2008-07-22 09:35:00,9.97,9.99,9.86,9.92,663600.0,7.0355,7.0496,6.9579,7.0002,663600.0
2008-07-22 09:40:00,9.92,9.94,9.89,9.93,444200.0,7.0002,7.0143,6.9791,7.0073,444200.0
2008-07-22 09:45:00,9.93,9.96,9.9,9.96,416200.0,7.0073,7.0285,6.9861,7.0285,416200.0
2008-07-22 09:50:00,9.96,9.97,9.95,9.96,527800.0,7.0285,7.0355,7.0214,7.0285,527800.0
2008-07-22 09:55:00,9.96,9.97,9.92,9.94,604800.0,7.0285,7.0355,7.0002,7.0143,604800.0
2008-07-22 10:00:00,9.94,9.99,9.94,9.99,605800.0,7.0143,7.0496,7.0143,7.0496,605800.0
2008-07-22 10:05:00,9.99,10.03,9.98,9.99,468600.0,7.0496,7.0779,7.0426,7.0496,468600.0
2008-07-22 10:10:00,9.99,10.02,9.96,9.96,535000.0,7.0496,7.0708,7.0285,7.0285,535000.0
2008-07-22 10:15:00,9.97,9.99,9.94,9.99,555400.0,7.0355,7.0496,7.0143,7.0496,555400.0
2008-07-22 10:20:00,9.99,10.0,9.96,9.97,422000.0,7.0496,7.0567,7.0285,7.0355,422000.0
2008-07-22 10:25:00,9.97,9.99,9.95,9.95,362600.0,7.0355,7.0496,7.0214,7.0214,362600.0
2008-07-22 10:30:00,9.94,9.97,9.9,9.91,1073200.0,7.0143,7.0355,6.9861,6.9932,1073200.0
2008-07-22 10:35:00,9.91,9.92,9.89,9.9,968200.0,6.9932,7.0002,6.9791,6.9861,968200.0
2008-07-22 10:40:00,9.9,9.9,9.87,9.9,525200.0,6.9861,6.9861,6.9649,6.9861,525200.0
2008-07-22 10:45:00,9.9,9.91,9.87,9.87,378600.0,6.9861,6.9932,6.9649,6.9649,378600.0
2008-07-22 10:50:00,9.88,9.91,9.88,9.88,461800.0,6.972,6.9932,6.972,6.972,461800.0
2008-07-22 10:55:00,9.88,9.88,9.86,9.86,312800.0,6.972,6.972,6.9579,6.9579,312800.0
2008-07-22 11:00:00,9.86,9.87,9.85,9.85,598600.0,6.9579,6.9649,6.9508,6.9508,598600.0
2008-07-22 11:05:00,9.86,9.87,9.85,9.86,336000.0,6.9579,6.9649,6.9508,6.9579,336000.0
2008-07-22 11:10:00,9.86,9.87,9.83,9.84,592600.0,6.9579,6.9649,6.9367,6.9438,592600.0
2008-07-22 11:15:00,9.83,9.85,9.83,9.83,465400.0,6.9367,6.9508,6.9367,6.9367,465400.0
2008-07-22 11:20:00,9.83,9.85,9.81,9.84,645200.0,6.9367,6.9508,6.9226,6.9438,645200.0
2008-07-22 11:25:00,9.84,9.86,9.83,9.86,405200.0,6.9438,6.9579,6.9367,6.9579,405200.0
2008-07-22 11:30:00,9.85,9.88,9.85,9.87,450800.0,6.9508,6.972,6.9508,6.9649,450800.0
2008-07-22 11:35:00,9.87,9.87,9.85,9.85,359200.0,6.9649,6.9649,6.9508,6.9508,359200.0
2008-07-22 11:40:00,9.85,9.86,9.83,9.83,372200.0,6.9508,6.9579,6.9367,6.9367,372200.0
2008-07-22 11:45:00,9.83,9.85,9.83,9.83,183800.0,6.9367,6.9508,6.9367,6.9367,183800.0
2008-07-22 11:50:00,9.83,9.84,9.81,9.81,377800.0,6.9367,6.9438,6.9226,6.9226,377800.0
2008-07-22 11:55:00,9.81,9.81,9.8,9.8,395800.0,6.9226,6.9226,6.9155,6.9155,395800.0
2008-07-22 12:00:00,9.8,9.81,9.79,9.8,245600.0,6.9155,6.9226,6.9085,6.9155,245600.0
2008-07-22 12:05:00,9.8,9.84,9.8,9.84,222800.0,6.9155,6.9438,6.9155,6.9438,222800.0
2008-07-22 12:10:00,9.84,9.85,9.81,9.81,306800.0,6.9438,6.9508,6.9226,6.9226,306800.0
2008-07-22 12:15:00,9.81,9.85,9.81,9.84,271600.0,6.9226,6.9508,6.9226,6.9438,271600.0
2008-07-22 12:20:00,9.84,9.87,9.84,9.86,209200.0,6.9438,6.9649,6.9438,6.9579,209200.0
2008-07-22 12:25:00,9.86,9.87,9.81,9.83,461000.0,6.9579,6.9649,6.9226,6.9367,461000.0
2008-07-22 12:30:00,9.83,9.83,9.81,9.81,469800.0,6.9367,6.9367,6.9226,6.9226,469800.0
2008-07-22 12:35:00,9.81,9.81,9.8,9.8,220200.0,6.9226,6.9226,6.9155,6.9155,220200.0
2008-07-22 12:40:00,9.8,9.81,9.78,9.78,678600.0,6.9155,6.9226,6.9014,6.9014,678600.0
2008-07-22 12:45:00,9.78,9.79,9.77,9.78,430400.0,6.9014,6.9085,6.8944,6.9014,430400.0
2008-07-22 12:50:00,9.78,9.78,9.75,9.77,447000.0,6.9014,6.9014,6.8803,6.8944,447000.0
2008-07-22 12:55:00,9.78,9.78,9.76,9.77,230000.0,6.9014,6.9014,6.8873,6.8944,230000.0
2008-07-22 13:00:00,9.77,9.78,9.74,9.75,554800.0,6.8944,6.9014,6.8732,6.8803,554800.0
2008-07-22 13:05:00,9.75,9.77,9.74,9.77,191000.0,6.8803,6.8944,6.8732,6.8944,191000.0
2008-07-22 13:10:00,9.77,9.79,9.77,9.78,359800.0,6.8944,6.9085,6.8944,6.9014,359800.0
2008-07-22 13:15:00,9.78,9.78,9.76,9.77,259200.0,6.9014,6.9014,6.8873,6.8944,259200.0
2008-07-22 13:20:00,9.77,9.8,9.77,9.8,133800.0,6.8944,6.9155,6.8944,6.9155,133800.0
2008-07-22 13:25:00,9.8,9.81,9.79,9.81,282800.0,6.9155,6.9226,6.9085,6.9226,282800.0
2008-07-22 13:30:00,9.81,9.81,9.8,9.8,149200.0,6.9226,6.9226,6.9155,6.9155,149200.0
2008-07-22 13:35:00,9.8,9.85,9.8,9.84,479200.0,6.9155,6.9508,6.9155,6.9438,479200.0
2008-07-22 13:40:00,9.84,9.85,9.83,9.84,535200.0,6.9438,6.9508,6.9367,6.9438,535200.0
2008-07-22 13:45:00,9.84,9.85,9.83,9.84,232600.0,6.9438,6.9508,6.9367,6.9438,232600.0
2008-07-22 13:50:00,9.83,9.87,9.83,9.85,627400.0,6.9367,6.9649,6.9367,6.9508,627400.0
2008-07-22 13:55:00,9.84,9.84,9.83,9.83,264400.0,6.9438,6.9438,6.9367,6.9367,264400.0
2008-07-22 14:00:00,9.83,9.84,9.82,9.83,426400.0,6.9367,6.9438,6.9297,6.9367,426400.0
2008-07-22 14:05:00,9.82,9.83,9.81,9.81,442000.0,6.9297,6.9367,6.9226,6.9226,442000.0
2008-07-22 14:10:00,9.81,9.81,9.77,9.77,832000.0,6.9226,6.9226,6.8944,6.8944,832000.0
2008-07-22 14:15:00,9.77,9.8,9.77,9.78,399400.0,6.8944,6.9155,6.8944,6.9014,399400.0
2008-07-22 14:20:00,9.78,9.79,9.78,9.78,216800.0,6.9014,6.9085,6.9014,6.9014,216800.0
2008-07-22 14:25:00,9.79,9.81,9.78,9.81,353400.0,6.9085,6.9226,6.9014,6.9226,353400.0
2008-07-22 14:30:00,9.81,9.83,9.81,9.83,175600.0,6.9226,6.9367,6.9226,6.9367,175600.0
2008-07-22 14:35:00,9.82,9.83,9.81,9.82,288200.0,6.9297,6.9367,6.9226,6.9297,288200.0
2008-07-22 14:40:00,9.83,9.85,9.81,9.84,836800.0,6.9367,6.9508,6.9226,6.9438,836800.0
2008-07-22 14:45:00,9.84,9.85,9.83,9.83,402800.0,6.9438,6.9508,6.9367,6.9367,402800.0
2008-07-22 14:50:00,9.83,9.84,9.82,9.83,173400.0,6.9367,6.9438,6.9297,6.9367,173400.0
2008-07-22 14:55:00,9.83,9.84,9.81,9.83,646000.0,6.9367,6.9438,6.9226,6.9367,646000.0
2008-07-22 15:00:00,9.83,9.84,9.81,9.82,287800.0,6.9367,6.9438,6.9226,6.9297,287800.0
2008-07-22 15:05:00,9.81,9.84,9.81,9.83,414000.0,6.9226,6.9438,6.9226,6.9367,414000.0
2008-07-22 15:10:00,9.83,9.83,9.82,9.82,265200.0,6.9367,6.9367,6.9297,6.9297,265200.0
2008-07-22 15:15:00,9.82,9.84,9.81,9.84,284800.0,6.9297,6.9438,6.9226,6.9438,284800.0
2008-07-22 15:20:00,9.84,9.85,9.84,9.85,384600.0,6.9438,6.9508,6.9438,6.9508,384600.0
2008-07-22 15:25:00,9.85,9.87,9.85,9.86,692000.0,6.9508,6.9649,6.9508,6.9579,692000.0
2008-07-22 15:30:00,9.86,9.88,9.85,9.87,602000.0,6.9579,6.972,6.9508,6.9649,602000.0
2008-07-22 15:35:00,9.87,9.88,9.87,9.87,596800.0,6.9649,6.972,6.9649,6.9649,596800.0
2008-07-22 15:40:00,9.87,9.88,9.86,9.87,799200.0,6.9649,6.972,6.9579,6.9649,799200.0
2008-07-22 15:45:00,9.87,9.87,9.86,9.87,716400.0,6.9649,6.9649,6.9579,6.9649,716400.0
2008-07-22 15:50:00,9.87,9.89,9.87,9.88,971400.0,6.9649,6.9791,6.9649,6.972,971400.0
2008-07-22 15:55:00,9.88,9.92,9.88,9.91,1397600.0,6.972,7.0002,6.972,6.9932,1397600.0
2008-07-23 09:30:00,9.95,9.95,9.83,9.84,506400.0,7.0214,7.0214,6.9367,6.9438,506400.0
2008-07-23 09:35:00,9.84,9.85,9.79,9.8,353600.0,6.9438,6.9508,6.9085,6.9155,353600.0
2008-07-23 09:40:00,9.8,9.87,9.74,9.86,840200.0,6.9155,6.9649,6.8732,6.9579,840200.0
2008-07-23 09:45:00,9.86,9.89,9.83,9.84,499400.0,6.9579,6.9791,6.9367,6.9438,499400.0
2008-07-23 09:50:00,9.83,9.88,9.8,9.88,710200.0,6.9367,6.972,6.9155,6.972,710200.0
2008-07-23 09:55:00,9.88,9.9,9.85,9.88,391600.0,6.972,6.9861,6.9508,6.972,391600.0
2008-07-23 10:00:00,9.88,9.94,9.88,9.92,640400.0,6.972,7.0143,6.972,7.0002,640400.0
2008-07-23 10:05:00,9.92,9.94,9.9,9.91,515400.0,7.0002,7.0143,6.9861,6.9932,515400.0
2008-07-23 10:10:00,9.9,9.92,9.87,9.87,679000.0,6.9861,7.0002,6.9649,6.9649,679000.0
2008-07-23 10:15:00,9.87,9.92,9.87,9.91,583000.0,6.9649,7.0002,6.9649,6.9932,583000.0
2008-07-23 10:20:00,9.91,10.02,9.91,10.01,1442600.0,6.9932,7.0708,6.9932,7.0637,1442600.0
2008-07-23 10:25:00,10.01,10.09,10.01,10.03,764000.0,7.0637,7.1202,7.0637,7.0779,764000.0
2008-07-23 10:30:00,10.03,10.06,10.03,10.05,732200.0,7.0779,7.099,7.0779,7.092,732200.0
2008-07-23 10:35:00,10.06,10.11,10.03,10.11,843800.0,7.099,7.1343,7.0779,7.1343,843800.0
2008-07-23 10:40:00,10.11,10.14,10.09,10.1,398000.0,7.1343,7.1555,7.1202,7.1272,398000.0
2008-07-23 10:45:00,10.1,10.11,10.06,10.08,440600.0,7.1272,7.1343,7.099,7.1131,440600.0
2008-07-23 10:50:00,10.08,10.11,10.08,10.09,294200.0,7.1131,7.1343,7.1131,7.1202,294200.0
2008-07-23 10:55:00,10.1,10.1,10.04,10.04,351200.0,7.1272,7.1272,7.0849,7.0849,351200.0
2008-07-23 11:00:00,10.04,10.04,9.97,9.99,520800.0,7.0849,7.0849,7.0355,7.0496,520800.0
2008-07-23 11:05:00,9.99,9.99,9.95,9.96,804400.0,7.0496,7.0496,7.0214,7.0285,804400.0
2008-07-23 11:10:00,9.96,9.98,9.96,9.98,187200.0,7.0285,7.0426,7.0285,7.0426,187200.0
2008-07-23 11:15:00,9.97,10.0,9.97,9.98,348000.0,7.0355,7.0567,7.0355,7.0426,348000.0
2008-07-23 11:20:00,9.99,9.99,9.97,9.98,168200.0,7.0496,7.0496,7.0355,7.0426,168200.0
2008-07-23 11:25:00,9.99,10.01,9.98,10.0,221000.0,7.0496,7.0637,7.0426,7.0567,221000.0
2008-07-23 11:30:00,10.0,10.0,9.97,9.97,269200.0,7.0567,7.0567,7.0355,7.0355,269200.0
2008-07-23 11:35:00,9.97,9.98,9.96,9.97,310400.0,7.0355,7.0426,7.0285,7.0355,310400.0
2008-07-23 11:40:00,9.96,9.97,9.96,9.96,241800.0,7.0285,7.0355,7.0285,7.0285,241800.0
2008-07-23 11:45:00,9.97,9.97,9.95,9.95,172600.0,7.0355,7.0355,7.0214,7.0214,172600.0
2008-07-23 11:50:00,9.95,9.96,9.93,9.94,237800.0,7.0214,7.0285,7.0073,7.0143,237800.0
2008-07-23 11:55:00,9.94,9.94,9.89,9.89,627600.0,7.0143,7.0143,6.9791,6.9791,627600.0
2008-07-23 12:00:00,9.89,9.91,9.88,9.91,139800.0,6.9791,6.9932,6.972,6.9932,139800.0
2008-07-23 12:05:00,9.91,9.92,9.88,9.88,203600.0,6.9932,7.0002,6.972,6.972,203600.0
2008-07-23 12:10:00,9.88,9.88,9.83,9.85,630800.0,6.972,6.972,6.9367,6.9508,630800.0
2008-07-23 12:15:00,9.85,9.89,9.84,9.89,373400.0,6.9508,6.9791,6.9438,6.9791,373400.0
2008-07-23 12:20:00,9.89,9.9,9.87,9.89,288200.0,6.9791,6.9861,6.9649,6.9791,288200.0
2008-07-23 12:25:00,9.89,9.89,9.88,9.88,154200.0,6.9791,6.9791,6.972,6.972,154200.0
2008-07-23 12:30:00,9.88,9.88,9.85,9.86,320000.0,6.972,6.972,6.9508,6.9579,320000.0
2008-07-23 12:35:00,9.86,9.91,9.86,9.91,104800.0,6.9579,6.9932,6.9579,6.9932,104800.0
2008-07-23 12:40:00,9.91,9.92,9.9,9.92,247000.0,6.9932,7.0002,6.9861,7.0002,247000.0
2008-07-23 12:45:00,9.92,9.92,9.9,9.9,192400.0,7.0002,7.0002,6.9861,6.9861,192400.0
2008-07-23 12:50:00,9.9,9.91,9.89,9.9,182000.0,6.9861,6.9932,6.9791,6.9861,182000.0
2008-07-23 12:55:00,9.9,9.93,9.9,9.93,275000.0,6.9861,7.0073,6.9861,7.0073,275000.0
2008-07-23 13:00:00,9.93,9.94,9.91,9.92,181000.0,7.0073,7.0143,6.9932,7.0002,181000.0
2008-07-23 13:05:00,9.92,9.93,9.9,9.9,132200.0,7.0002,7.0073,6.9861,6.9861,132200.0
2008-07-23 13:10:00,9.9,9.92,9.9,9.9,355400.0,6.9861,7.0002,6.9861,6.9861,355400.0
2008-07-23 13:15:00,9.9,9.9,9.9,9.9,119000.0,6.9861,6.9861,6.9861,6.9861,119000.0
2008-07-23 13:20:00,9.9,9.91,9.89,9.9,352800.0,6.9861,6.9932,6.9791,6.9861,352800.0
2008-07-23 13:25:00,9.9,9.91,9.9,9.9,145600.0,6.9861,6.9932,6.9861,6.9861,145600.0
2008-07-23 13:30:00,9.9,9.9,9.85,9.85,188800.0,6.9861,6.9861,6.9508,6.9508,188800.0
2008-07-23 13:35:00,9.85,9.88,9.85,9.88,423800.0,6.9508,6.972,6.9508,6.972,423800.0
2008-07-23 13:40:00,9.88,9.93,9.88,9.93,429200.0,6.972,7.0073,6.972,7.0073,429200.0
2008-07-23 13:45:00,9.93,9.95,9.92,9.92,342200.0,7.0073,7.0214,7.0002,7.0002,342200.0
2008-07-23 13:50:00,9.92,9.93,9.86,9.86,776800.0,7.0002,7.0073,6.9579,6.9579,776800.0
2008-07-23 13:55:00,9.86,9.88,9.82,9.88,421200.0,6.9579,6.972,6.9297,6.972,421200.0
2008-07-23 14:00:00,9.88,9.92,9.87,9.9,647400.0,6.972,7.0002,6.9649,6.9861,647400.0
2008-07-23 14:05:00,9.9,9.93,9.9,9.92,570000.0,6.9861,7.0073,6.9861,7.0002,570000.0
2008-07-23 14:10:00,9.91,9.92,9.88,9.9,468200.0,6.9932,7.0002,6.972,6.9861,468200.0
2008-07-23 14:15:00,9.9,9.92,9.89,9.9,422800.0,6.9861,7.0002,6.9791,6.9861,422800.0
2008-07-23 14:20:00,9.91,9.94,9.91,9.94,795000.0,6.9932,7.0143,6.9932,7.0143,795000.0
2008-07-23 14:25:00,9.94,9.97,9.93,9.97,647200.0,7.0143,7.0355,7.0073,7.0355,647200.0
2008-07-23 14:30:00,9.97,9.99,9.95,9.97,580200.0,7.0355,7.0496,7.0214,7.0355,580200.0
2008-07-23 14:35:00,9.97,9.97,9.92,9.94,479200.0,7.0355,7.0355,7.0002,7.0143,479200.0
2008-07-23 14:40:00,9.94,9.96,9.92,9.95,517800.0,7.0143,7.0285,7.0002,7.0214,517800.0
2008-07-23 14:45:00,9.95,9.96,9.92,9.93,509600.0,7.0214,7.0285,7.0002,7.0073,509600.0
2008-07-23 14:50:00,9.93,9.94,9.92,9.93,515400.0,7.0073,7.0143,7.0002,7.0073,515400.0
2008-07-23 14:55:00,9.93,9.95,9.92,9.93,300200.0,7.0073,7.0214,7.0002,7.0073,300200.0
2008-07-23 15:00:00,9.93,9.94,9.9,9.92,490600.0,7.0073,7.0143,6.9861,7.0002,490600.0
2008-07-23 15:05:00,9.92,9.93,9.91,9.91,435000.0,7.0002,7.0073,6.9932,6.9932,435000.0
2008-07-23 15:10:00,9.92,9.95,9.91,9.95,535000.0,7.0002,7.0214,6.9932,7.0214,535000.0
2008-07-23 15:15:00,9.95,9.96,9.94,9.96,692800.0,7.0214,7.0285,7.0143,7.0285,692800.0
2008-07-23 15:20:00,9.97,9.98,9.96,9.97,429800.0,7.0355,7.0426,7.0285,7.0355,429800.0
2008-07-23 15:25:00,9.97,9.98,9.97,9.97,800600.0,7.0355,7.0426,7.0355,7.0355,800600.0
2008-07-23 15:30:00,9.97,9.98,9.96,9.97,567200.0,7.0355,7.0426,7.0285,7.0355,567200.0
2008-07-23 15:35:00,9.97,10.01,9.97,10.01,1012800.0,7.0355,7.0637,7.0355,7.0637,1012800.0
2008-07-23 15:40:00,10.01,10.03,10.0,10.02,1528200.0,7.0637,7.0779,7.0567,7.0708,1528200.0
2008-07-23 15:45:00,10.02,10.02,10.0,10.01,1323800.0,7.0708,7.0708,7.0567,7.0637,1323800.0
2008-07-23 15:50:00,10.01,10.04,10.01,10.02,1082400.0,7.0637,7.0849,7.0637,7.0708,1082400.0
2008-07-23 15:55:00,10.02,10.03,10.0,10.03,1272400.0,7.0708,7.0779,7.0567,7.0779,1272400.0
2008-07-24 09:30:00,9.87,9.9,9.86,9.88,1344000.0,6.9649,6.9861,6.9579,6.972,1344000.0
2008-07-24 09:35:00,9.88,9.89,9.87,9.88,369400.0,6.972,6.9791,6.9649,6.972,369400.0
2008-07-24 09:40:00,9.88,9.88,9.81,9.85,621200.0,6.972,6.972,6.9226,6.9508,621200.0
2008-07-24 09:45:00,9.86,9.89,9.86,9.86,597200.0,6.9579,6.9791,6.9579,6.9579,597200.0
2008-07-24 09:50:00,9.85,9.88,9.83,9.87,368600.0,6.9508,6.972,6.9367,6.9649,368600.0
2008-07-24 09:55:00,9.87,9.92,9.87,9.9,351800.0,6.9649,7.0002,6.9649,6.9861,351800.0
2008-07-24 10:00:00,9.9,9.9,9.81,9.84,598400.0,6.9861,6.9861,6.9226,6.9438,598400.0
2008-07-24 10:05:00,9.84,9.84,9.8,9.8,389600.0,6.9438,6.9438,6.9155,6.9155,389600.0
2008-07-24 10:10:00,9.8,9.8,9.78,9.78,546600.0,6.9155,6.9155,6.9014,6.9014,546600.0
2008-07-24 10:15:00,9.78,9.86,9.78,9.85,383200.0,6.9014,6.9579,6.9014,6.9508,383200.0
2008-07-24 10:20:00,9.85,9.87,9.84,9.86,284800.0,6.9508,6.9649,6.9438,6.9579,284800.0
2008-07-24 10:25:00,9.86,9.87,9.85,9.86,217600.0,6.9579,6.9649,6.9508,6.9579,217600.0
2008-07-24 10:30:00,9.87,9.88,9.86,9.88,271000.0,6.9649,6.972,6.9579,6.972,271000.0
2008-07-24 10:35:00,9.88,9.98,9.88,9.97,702600.0,6.972,7.0426,6.972,7.0355,702600.0
2008-07-24 10:40:00,9.97,9.99,9.97,9.97,299200.0,7.0355,7.0496,7.0355,7.0355,299200.0
2008-07-24 10:45:00,9.97,10.01,9.97,10.0,544400.0,7.0355,7.0637,7.0355,7.0567,544400.0
2008-07-24 10:50:00,10.0,10.05,10.0,10.03,507000.0,7.0567,7.092,7.0567,7.0779,507000.0
2008-07-24 10:55:00,10.03,10.06,10.02,10.05,397200.0,7.0779,7.099,7.0708,7.092,397200.0
2008-07-24 11:00:00,10.05,10.05,10.02,10.03,513200.0,7.092,7.092,7.0708,7.0779,513200.0
2008-07-24 11:05:00,10.02,10.03,9.96,9.97,331400.0,7.0708,7.0779,7.0285,7.0355,331400.0
2008-07-24 11:10:00,9.97,10.0,9.96,9.99,517200.0,7.0355,7.0567,7.0285,7.0496,517200.0
2008-07-24 11:15:00,9.99,10.0,9.95,9.96,527000.0,7.0496,7.0567,7.0214,7.0285,527000.0
2008-07-24 11:20:00,9.96,9.97,9.95,9.97,327800.0,7.0285,7.0355,7.0214,7.0355,327800.0
2008-07-24 11:25:00,9.97,9.97,9.93,9.93,229400.0,7.0355,7.0355,7.0073,7.0073,229400.0
2008-07-24 11:30:00,9.93,9.94,9.9,9.93,720600.0,7.0073,7.0143,6.9861,7.0073,720600.0
2008-07-24 11:35:00,9.93,9.96,9.92,9.95,549200.0,7.0073,7.0285,7.0002,7.0214,549200.0
2008-07-24 11:40:00,9.95,9.97,9.94,9.96,563400.0,7.0214,7.0355,7.0143,7.0285,563400.0
2008-07-24 11:45:00,9.97,10.01,9.96,9.99,729600.0,7.0355,7.0637,7.0285,7.0496,729600.0
2008-07-24 11:50:00,9.99,10.01,9.99,9.99,559800.0,7.0496,7.0637,7.0496,7.0496,559800.0
2008-07-24 11:55:00,9.99,10.01,9.99,10.0,404400.0,7.0496,7.0637,7.0496,7.0567,404400.0
2008-07-24 12:00:00,10.0,10.01,9.99,9.99,297800.0,7.0567,7.0637,7.0496,7.0496,297800.0
2008-07-24 12:05:00,9.99,9.99,9.98,9.98,78800.0,7.0496,7.0496,7.0426,7.0426,78800.0
2008-07-24 12:10:00,9.99,9.99,9.98,9.98,194800.0,7.0496,7.0496,7.0426,7.0426,194800.0
2008-07-24 12:15:00,9.99,9.99,9.97,9.98,231400.0,7.0496,7.0496,7.0355,7.0426,231400.0
2008-07-24 12:20:00,9.98,10.0,9.97,10.0,132000.0,7.0426,7.0567,7.0355,7.0567,132000.0
2008-07-24 12:25:00,9.99,10.01,9.99,10.0,525000.0,7.0496,7.0637,7.0496,7.0567,525000.0
2008-07-24 12:30:00,10.0,10.0,9.98,9.99,296000.0,7.0567,7.0567,7.0426,7.0496,296000.0
2008-07-24 12:35:00,9.99,10.0,9.98,9.98,265400.0,7.0496,7.0567,7.0426,7.0426,265400.0
2008-07-24 12:40:00,9.98,10.0,9.98,10.0,181800.0,7.0426,7.0567,7.0426,7.0567,181800.0
2008-07-24 12:45:00,9.99,10.03,9.99,10.02,383800.0,7.0496,7.0779,7.0496,7.0708,383800.0
2008-07-24 12:50:00,10.02,10.03,10.01,10.01,188000.0,7.0708,7.0779,7.0637,7.0637,188000.0
2008-07-24 12:55:00,10.01,10.01,9.99,9.99,427800.0,7.0637,7.0637,7.0496,7.0496,427800.0
2008-07-24 13:00:00,10.0,10.01,9.98,9.98,407400.0,7.0567,7.0637,7.0426,7.0426,407400.0
2008-07-24 13:05:00,9.98,9.98,9.95,9.96,211600.0,7.0426,7.0426,7.0214,7.0285,211600.0
2008-07-24 13:10:00,9.96,9.99,9.96,9.97,394200.0,7.0285,7.0496,7.0285,7.0355,394200.0
2008-07-24 13:15:00,9.98,10.01,9.97,9.99,440600.0,7.0426,7.0637,7.0355,7.0496,440600.0
2008-07-24 13:20:00,9.99,10.01,9.98,9.99,499800.0,7.0496,7.0637,7.0426,7.0496,499800.0
2008-07-24 13:25:00,9.98,9.99,9.97,9.97,500600.0,7.0426,7.0496,7.0355,7.0355,500600.0
2008-07-24 13:30:00,9.97,9.99,9.97,9.98,179600.0,7.0355,7.0496,7.0355,7.0426,179600.0
2008-07-24 13:35:00,9.98,9.99,9.96,9.97,575800.0,7.0426,7.0496,7.0285,7.0355,575800.0
2008-07-24 13:40:00,9.97,9.98,9.96,9.97,976000.0,7.0355,7.0426,7.0285,7.0355,976000.0
2008-07-24 13:45:00,9.97,9.99,9.97,9.98,346400.0,7.0355,7.0496,7.0355,7.0426,346400.0
2008-07-24 13:50:00,9.99,9.99,9.97,9.99,354200.0,7.0496,7.0496,7.0355,7.0496,354200.0
2008-07-24 13:55:00,9.98,10.0,9.98,9.99,460200.0,7.0426,7.0567,7.0426,7.0496,460200.0
2008-07-24 14:00:00,9.99,10.03,9.99,10.02,567800.0,7.0496,7.0779,7.0496,7.0708,567800.0
2008-07-24 14:05:00,10.03,10.03,10.02,10.03,485400.0,7.0779,7.0779,7.0708,7.0779,485400.0
2008-07-24 14:10:00,10.03,10.03,9.99,10.01,520400.0,7.0779,7.0779,7.0496,7.0637,520400.0
2008-07-24 14:15:00,10.01,10.01,9.99,10.01,453200.0,7.0637,7.0637,7.0496,7.0637,453200.0
2008-07-24 14:20:00,10.0,10.02,9.99,10.01,504000.0,7.0567,7.0708,7.0496,7.0637,504000.0
2008-07-24 14:25:00,10.01,10.01,9.99,9.99,634800.0,7.0637,7.0637,7.0496,7.0496,634800.0
2008-07-24 14:30:00,9.99,10.01,9.99,10.0,337800.0,7.0496,7.0637,7.0496,7.0567,337800.0
2008-07-24 14:35:00,10.0,10.0,9.99,9.99,360000.0,7.0567,7.0567,7.0496,7.0496,360000.0
2008-07-24 14:40:00,9.99,9.99,9.97,9.99,429200.0,7.0496,7.0496,7.0355,7.0496,429200.0
2008-07-24 14:45:00,9.99,10.02,9.99,9.99,432800.0,7.0496,7.0708,7.0496,7.0496,432800.0
2008-07-24 14:50:00,9.99,10.0,9.99,10.0,714000.0,7.0496,7.0567,7.0496,7.0567,714000.0
2008-07-24 14:55:00,9.99,10.02,9.99,10.02,476400.0,7.0496,7.0708,7.0496,7.0708,476400.0
2008-07-24 15:00:00,10.01,10.04,10.0,10.03,692600.0,7.0637,7.0849,7.0567,7.0779,692600.0
2008-07-24 15:05:00,10.04,10.04,10.01,10.01,388600.0,7.0849,7.0849,7.0637,7.0637,388600.0
2008-07-24 15:10:00,10.01,10.02,9.99,9.99,841800.0,7.0637,7.0708,7.0496,7.0496,841800.0
2008-07-24 15:15:00,9.99,10.01,9.99,10.01,778600.0,7.0496,7.0637,7.0496,7.0637,778600.0
2008-07-24 15:20:00,10.01,10.01,9.99,9.99,372000.0,7.0637,7.0637,7.0496,7.0496,372000.0
2008-07-24 15:25:00,9.99,10.0,9.98,9.98,571000.0,7.0496,7.0567,7.0426,7.0426,571000.0
2008-07-24 15:30:00,9.98,9.99,9.97,9.99,1023000.0,7.0426,7.0496,7.0355,7.0496,1023000.0
2008-07-24 15:35:00,9.99,9.99,9.97,9.98,1725800.0,7.0496,7.0496,7.0355,7.0426,1725800.0
2008-07-24 15:40:00,9.98,9.99,9.97,9.97,1419000.0,7.0426,7.0496,7.0355,7.0355,1419000.0
2008-07-24 15:45:00,9.97,9.98,9.95,9.95,1321600.0,7.0355,7.0426,7.0214,7.0214,1321600.0
2008-07-24 15:50:00,9.95,9.95,9.93,9.95,1593200.0,7.0214,7.0214,7.0073,7.0214,1593200.0
2008-07-24 15:55:00,9.95,9.96,9.94,9.94,2157400.0,7.0214,7.0285,7.0143,7.0143,2157400.0
2008-07-25 09:30:00,9.99,9.99,9.93,9.93,578000.0,7.0496,7.0496,7.0073,7.0073,578000.0
2008-07-25 09:35:00,9.93,9.94,9.93,9.94,368800.0,7.0073,7.0143,7.0073,7.0143,368800.0
2008-07-25 09:40:00,9.94,9.96,9.92,9.96,558800.0,7.0143,7.0285,7.0002,7.0285,558800.0
2008-07-25 09:45:00,9.96,9.97,9.95,9.95,465000.0,7.0285,7.0355,7.0214,7.0214,465000.0
2008-07-25 09:50:00,9.95,9.95,9.92,9.92,447000.0,7.0214,7.0214,7.0002,7.0002,447000.0
2008-07-25 09:55:00,9.92,9.94,9.88,9.88,2348200.0,7.0002,7.0143,6.972,6.972,2348200.0
2008-07-25 10:00:00,9.88,9.9,9.86,9.87,2370400.0,6.972,6.9861,6.9579,6.9649,2370400.0
2008-07-25 10:05:00,9.87,9.88,9.86,9.88,696800.0,6.9649,6.972,6.9579,6.972,696800.0
2008-07-25 10:10:00,9.87,9.88,9.84,9.88,710800.0,6.9649,6.972,6.9438,6.972,710800.0
2008-07-25 10:15:00,9.88,9.88,9.86,9.86,644200.0,6.972,6.972,6.9579,6.9579,644200.0
2008-07-25 10:20:00,9.86,9.87,9.81,9.81,553000.0,6.9579,6.9649,6.9226,6.9226,553000.0
2008-07-25 10:25:00,9.81,9.83,9.8,9.8,761000.0,6.9226,6.9367,6.9155,6.9155,761000.0
2008-07-25 10:30:00,9.8,9.83,9.8,9.81,621000.0,6.9155,6.9367,6.9155,6.9226,621000.0
2008-07-25 10:35:00,9.81,9.81,9.76,9.77,1043200.0,6.9226,6.9226,6.8873,6.8944,1043200.0
2008-07-25 10:40:00,9.77,9.81,9.76,9.81,842800.0,6.8944,6.9226,6.8873,6.9226,842800.0
2008-07-25 10:45:00,9.81,9.84,9.8,9.83,836600.0,6.9226,6.9438,6.9155,6.9367,836600.0
2008-07-25 10:50:00,9.83,9.83,9.79,9.79,540600.0,6.9367,6.9367,6.9085,6.9085,540600.0
2008-07-25 10:55:00,9.79,9.83,9.78,9.82,521000.0,6.9085,6.9367,6.9014,6.9297,521000.0
2008-07-25 11:00:00,9.82,9.83,9.8,9.8,572600.0,6.9297,6.9367,6.9155,6.9155,572600.0
2008-07-25 11:05:00,9.81,9.81,9.79,9.81,321800.0,6.9226,6.9226,6.9085,6.9226,321800.0
2008-07-25 11:10:00,9.8,9.8,9.77,9.79,708400.0,6.9155,6.9155,6.8944,6.9085,708400.0
2008-07-25 11:15:00,9.79,9.8,9.79,9.8,122400.0,6.9085,6.9155,6.9085,6.9155,122400.0
2008-07-25 11:20:00,9.8,9.81,9.77,9.77,598600.0,6.9155,6.9226,6.8944,6.8944,598600.0
2008-07-25 11:25:00,9.77,9.78,9.77,9.78,263000.0,6.8944,6.9014,6.8944,6.9014,263000.0
2008-07-25 11:30:00,9.78,9.8,9.78,9.8,236800.0,6.9014,6.9155,6.9014,6.9155,236800.0
2008-07-25 11:35:00,9.79,9.8,9.77,9.78,231200.0,6.9085,6.9155,6.8944,6.9014,231200.0
2008-07-25 11:40:00,9.78,9.8,9.77,9.8,205200.0,6.9014,6.9155,6.8944,6.9155,205200.0
2008-07-25 11:45:00,9.8,9.81,9.8,9.8,174200.0,6.9155,6.9226,6.9155,6.9155,174200.0
2008-07-25 11:50:00,9.8,9.81,9.79,9.79,231200.0,6.9155,6.9226,6.9085,6.9085,231200.0
2008-07-25 11:55:00,9.79,9.8,9.78,9.79,159200.0,6.9085,6.9155,6.9014,6.9085,159200.0
2008-07-25 12:00:00,9.79,9.81,9.79,9.81,137800.0,6.9085,6.9226,6.9085,6.9226,137800.0
2008-07-25 12:05:00,9.81,9.81,9.8,9.81,147000.0,6.9226,6.9226,6.9155,6.9226,147000.0
2008-07-25 12:10:00,9.81,9.81,9.8,9.8,111000.0,6.9226,6.9226,6.9155,6.9155,111000.0
2008-07-25 12:15:00,9.81,9.81,9.76,9.77,490000.0,6.9226,6.9226,6.8873,6.8944,490000.0
2008-07-25 12:20:00,9.77,9.78,9.75,9.77,863800.0,6.8944,6.9014,6.8803,6.8944,863800.0
2008-07-25 12:25:00,9.77,9.81,9.77,9.81,150800.0,6.8944,6.9226,6.8944,6.9226,150800.0
2008-07-25 12:30:00,9.81,9.81,9.8,9.8,231600.0,6.9226,6.9226,6.9155,6.9155,231600.0
2008-07-25 12:35:00,9.8,9.8,9.78,9.79,143800.0,6.9155,6.9155,6.9014,6.9085,143800.0
2008-07-25 12:40:00,9.79,9.82,9.78,9.82,414400.0,6.9085,6.9297,6.9014,6.9297,414400.0
2008-07-25 12:45:00,9.83,9.84,9.81,9.84,198000.0,6.9367,6.9438,6.9226,6.9438,198000.0
2008-07-25 12:50:00,9.84,9.85,9.83,9.83,325000.0,6.9438,6.9508,6.9367,6.9367,325000.0
2008-07-25 12:55:00,9.83,9.84,9.81,9.81,331800.0,6.9367,6.9438,6.9226,6.9226,331800.0
2008-07-25 13:00:00,9.82,9.86,9.81,9.86,242200.0,6.9297,6.9579,6.9226,6.9579,242200.0
2008-07-25 13:05:00,9.86,9.86,9.83,9.84,158400.0,6.9579,6.9579,6.9367,6.9438,158400.0
2008-07-25 13:10:00,9.84,9.87,9.8,9.81,492600.0,6.9438,6.9649,6.9155,6.9226,492600.0
2008-07-25 13:15:00,9.81,9.84,9.8,9.84,484200.0,6.9226,6.9438,6.9155,6.9438,484200.0
2008-07-25 13:20:00,9.84,9.86,9.84,9.86,258000.0,6.9438,6.9579,6.9438,6.9579,258000.0
2008-07-25 13:25:00,9.86,9.87,9.83,9.84,508800.0,6.9579,6.9649,6.9367,6.9438,508800.0
2008-07-25 13:30:00,9.84,9.84,9.81,9.82,259600.0,6.9438,6.9438,6.9226,6.9297,259600.0
2008-07-25 13:35:00,9.82,9.84,9.82,9.84,129600.0,6.9297,6.9438,6.9297,6.9438,129600.0
2008-07-25 13:40:00,9.84,9.84,9.81,9.83,169600.0,6.9438,6.9438,6.9226,6.9367,169600.0
2008-07-25 13:45:00,9.82,9.84,9.81,9.83,276400.0,6.9297,6.9438,6.9226,6.9367,276400.0
2008-07-25 13:50:00,9.84,9.87,9.83,9.87,241200.0,6.9438,6.9649,6.9367,6.9649,241200.0
2008-07-25 13:55:00,9.87,9.88,9.86,9.86,384800.0,6.9649,6.972,6.9579,6.9579,384800.0
2008-07-25 14:00:00,9.86,9.88,9.85,9.86,406400.0,6.9579,6.972,6.9508,6.9579,406400.0
2008-07-25 14:05:00,9.86,9.88,9.85,9.87,1008600.0,6.9579,6.972,6.9508,6.9649,1008600.0
2008-07-25 14:10:00,9.87,9.87,9.85,9.86,134600.0,6.9649,6.9649,6.9508,6.9579,134600.0
2008-07-25 14:15:00,9.85,9.86,9.84,9.85,278400.0,6.9508,6.9579,6.9438,6.9508,278400.0
2008-07-25 14:20:00,9.85,9.85,9.82,9.83,275200.0,6.9508,6.9508,6.9297,6.9367,275200.0
2008-07-25 14:25:00,9.83,9.83,9.82,9.83,164000.0,6.9367,6.9367,6.9297,6.9367,164000.0
2008-07-25 14:30:00,9.83,9.85,9.83,9.83,248600.0,6.9367,6.9508,6.9367,6.9367,248600.0
2008-07-25 14:35:00,9.83,9.86,9.83,9.85,178600.0,6.9367,6.9579,6.9367,6.9508,178600.0
2008-07-25 14:40:00,9.85,9.87,9.85,9.86,332000.0,6.9508,6.9649,6.9508,6.9579,332000.0
2008-07-25 14:45:00,9.86,9.88,9.86,9.87,896200.0,6.9579,6.972,6.9579,6.9649,896200.0
2008-07-25 14:50:00,9.87,9.88,9.85,9.88,810800.0,6.9649,6.972,6.9508,6.972,810800.0
2008-07-25 14:55:00,9.88,9.88,9.87,9.88,274400.0,6.972,6.972,6.9649,6.972,274400.0
2008-07-25 15:00:00,9.88,9.88,9.84,9.85,427600.0,6.972,6.972,6.9438,6.9508,427600.0
2008-07-25 15:05:00,9.84,9.85,9.84,9.84,235000.0,6.9438,6.9508,6.9438,6.9438,235000.0
2008-07-25 15:10:00,9.85,9.85,9.81,9.81,318000.0,6.9508,6.9508,6.9226,6.9226,318000.0
2008-07-25 15:15:00,9.81,9.83,9.81,9.81,355400.0,6.9226,6.9367,6.9226,6.9226,355400.0
2008-07-25 15:20:00,9.81,9.83,9.8,9.83,342000.0,6.9226,6.9367,6.9155,6.9367,342000.0
2008-07-25 15:25:00,9.83,9.83,9.76,9.76,2023200.0,6.9367,6.9367,6.8873,6.8873,2023200.0
2008-07-25 15:30:00,9.76,9.77,9.74,9.75,767200.0,6.8873,6.8944,6.8732,6.8803,767200.0
2008-07-25 15:35:00,9.76,9.78,9.75,9.78,586200.0,6.8873,6.9014,6.8803,6.9014,586200.0
2008-07-25 15:40:00,9.78,9.8,9.77,9.79,607400.0,6.9014,6.9155,6.8944,6.9085,607400.0
2008-07-25 15:45:00,9.79,9.83,9.79,9.83,497000.0,6.9085,6.9367,6.9085,6.9367,497000.0
2008-07-25 15:50:00,9.83,9.84,9.82,9.83,577400.0,6.9367,6.9438,6.9297,6.9367,577400.0
2008-07-25 15:55:00,9.83,9.84,9.8,9.8,1391000.0,6.9367,6.9438,6.9155,6.9155,1391000.0
2008-07-28 09:30:00,9.81,9.81,9.73,9.74,449000.0,6.9226,6.9226,6.8662,6.8732,449000.0
2008-07-28 09:35:00,9.74,9.77,9.71,9.71,676400.0,6.8732,6.8944,6.852,6.852,676400.0
2008-07-28 09:40:00,9.71,9.72,9.7,9.71,400400.0,6.852,6.8591,6.845,6.852,400400.0
2008-07-28 09:45:00,9.72,9.73,9.69,9.72,424000.0,6.8591,6.8662,6.8379,6.8591,424000.0
2008-07-28 09:50:00,9.72,9.74,9.68,9.69,841200.0,6.8591,6.8732,6.8309,6.8379,841200.0
2008-07-28 09:55:00,9.69,9.69,9.63,9.65,892600.0,6.8379,6.8379,6.7956,6.8097,892600.0
2008-07-28 10:00:00,9.65,9.65,9.63,9.65,419600.0,6.8097,6.8097,6.7956,6.8097,419600.0
2008-07-28 10:05:00,9.65,9.65,9.64,9.65,871600.0,6.8097,6.8097,6.8026,6.8097,871600.0
2008-07-28 10:10:00,9.65,9.65,9.62,9.64,755400.0,6.8097,6.8097,6.7885,6.8026,755400.0
2008-07-28 10:15:00,9.64,9.68,9.63,9.67,499400.0,6.8026,6.8309,6.7956,6.8238,499400.0
2008-07-28 10:20:00,9.67,9.67,9.63,9.67,220000.0,6.8238,6.8238,6.7956,6.8238,220000.0
2008-07-28 10:25:00,9.66,9.67,9.63,9.65,467400.0,6.8168,6.8238,6.7956,6.8097,467400.0
2008-07-28 10:30:00,9.65,9.67,9.64,9.65,335400.0,6.8097,6.8238,6.8026,6.8097,335400.0
2008-07-28 10:35:00,9.65,9.68,9.65,9.67,375800.0,6.8097,6.8309,6.8097,6.8238,375800.0
2008-07-28 10:40:00,9.67,9.68,9.65,9.67,319000.0,6.8238,6.8309,6.8097,6.8238,319000.0
2008-07-28 10:45:00,9.67,9.7,9.65,9.69,348400.0,6.8238,6.845,6.8097,6.8379,348400.0
2008-07-28 10:50:00,9.69,9.71,9.69,9.7,233000.0,6.8379,6.852,6.8379,6.845,233000.0
2008-07-28 10:55:00,9.7,9.7,9.68,9.69,178400.0,6.845,6.845,6.8309,6.8379,178400.0
2008-07-28 11:00:00,9.69,9.7,9.69,9.69,306200.0,6.8379,6.845,6.8379,6.8379,306200.0
2008-07-28 11:05:00,9.69,9.7,9.65,9.66,399600.0,6.8379,6.845,6.8097,6.8168,399600.0
2008-07-28 11:10:00,9.67,9.67,9.63,9.65,285200.0,6.8238,6.8238,6.7956,6.8097,285200.0
2008-07-28 11:15:00,9.64,9.67,9.63,9.66,277000.0,6.8026,6.8238,6.7956,6.8168,277000.0
2008-07-28 11:20:00,9.66,9.67,9.59,9.59,873800.0,6.8168,6.8238,6.7674,6.7674,873800.0
2008-07-28 11:25:00,9.59,9.59,9.54,9.56,724000.0,6.7674,6.7674,6.7321,6.7462,724000.0
2008-07-28 11:30:00,9.56,9.61,9.56,9.6,445800.0,6.7462,6.7815,6.7462,6.7744,445800.0
2008-07-28 11:35:00,9.59,9.6,9.57,9.57,479000.0,6.7674,6.7744,6.7532,6.7532,479000.0
2008-07-28 11:40:00,9.57,9.6,9.57,9.58,300200.0,6.7532,6.7744,6.7532,6.7603,300200.0
2008-07-28 11:45:00,9.58,9.59,9.55,9.55,292800.0,6.7603,6.7674,6.7391,6.7391,292800.0
2008-07-28 11:50:00,9.55,9.58,9.55,9.56,1717200.0,6.7391,6.7603,6.7391,6.7462,1717200.0
2008-07-28 11:55:00,9.56,9.56,9.54,9.55,405600.0,6.7462,6.7462,6.7321,6.7391,405600.0
2008-07-28 12:00:00,9.55,9.56,9.54,9.55,397000.0,6.7391,6.7462,6.7321,6.7391,397000.0
2008-07-28 12:05:00,9.56,9.56,9.53,9.54,326400.0,6.7462,6.7462,6.725,6.7321,326400.0
2008-07-28 12:10:00,9.53,9.54,9.53,9.53,333400.0,6.725,6.7321,6.725,6.725,333400.0
2008-07-28 12:15:00,9.52,9.53,9.5,9.51,309400.0,6.718,6.725,6.7038,6.7109,309400.0
2008-07-28 12:20:00,9.51,9.54,9.51,9.53,239400.0,6.7109,6.7321,6.7109,6.725,239400.0
2008-07-28 12:25:00,9.53,9.55,9.53,9.55,229400.0,6.725,6.7391,6.725,6.7391,229400.0
2008-07-28 12:30:00,9.56,9.56,9.56,9.56,143600.0,6.7462,6.7462,6.7462,6.7462,143600.0
2008-07-28 12:35:00,9.56,9.56,9.54,9.55,114800.0,6.7462,6.7462,6.7321,6.7391,114800.0
2008-07-28 12:40:00,9.55,9.56,9.51,9.52,305000.0,6.7391,6.7462,6.7109,6.718,305000.0
2008-07-28 12:45:00,9.52,9.53,9.52,9.52,155400.0,6.718,6.725,6.718,6.718,155400.0
2008-07-28 12:50:00,9.52,9.55,9.52,9.52,420400.0,6.718,6.7391,6.718,6.718,420400.0
2008-07-28 12:55:00,9.52,9.53,9.47,9.49,697800.0,6.718,6.725,6.6827,6.6968,697800.0
2008-07-28 13:00:00,9.49,9.49,9.47,9.47,367000.0,6.6968,6.6968,6.6827,6.6827,367000.0
2008-07-28 13:05:00,9.47,9.49,9.47,9.49,301000.0,6.6827,6.6968,6.6827,6.6968,301000.0
2008-07-28 13:10:00,9.49,9.5,9.49,9.49,183400.0,6.6968,6.7038,6.6968,6.6968,183400.0
2008-07-28 13:15:00,9.5,9.51,9.49,9.5,170200.0,6.7038,6.7109,6.6968,6.7038,170200.0
2008-07-28 13:20:00,9.51,9.52,9.5,9.51,318000.0,6.7109,6.718,6.7038,6.7109,318000.0
2008-07-28 13:25:00,9.51,9.52,9.51,9.51,271800.0,6.7109,6.718,6.7109,6.7109,271800.0
2008-07-28 13:30:00,9.51,9.52,9.51,9.51,89400.0,6.7109,6.718,6.7109,6.7109,89400.0
2008-07-28 13:35:00,9.51,9.52,9.51,9.51,217600.0,6.7109,6.718,6.7109,6.7109,217600.0
2008-07-28 13:40:00,9.51,9.52,9.51,9.51,234600.0,6.7109,6.718,6.7109,6.7109,234600.0
2008-07-28 13:45:00,9.51,9.52,9.51,9.51,140400.0,6.7109,6.718,6.7109,6.7109,140400.0
2008-07-28 13:50:00,9.51,9.53,9.51,9.53,145800.0,6.7109,6.725,6.7109,6.725,145800.0
2008-07-28 13:55:00,9.53,9.54,9.52,9.52,284400.0,6.725,6.7321,6.718,6.718,284400.0
2008-07-28 14:00:00,9.52,9.52,9.51,9.51,238400.0,6.718,6.718,6.7109,6.7109,238400.0
2008-07-28 14:05:00,9.52,9.53,9.51,9.51,247600.0,6.718,6.725,6.7109,6.7109,247600.0
2008-07-28 14:10:00,9.51,9.52,9.51,9.51,116600.0,6.7109,6.718,6.7109,6.7109,116600.0
2008-07-28 14:15:00,9.51,9.52,9.48,9.49,671800.0,6.7109,6.718,6.6897,6.6968,671800.0
2008-07-28 14:20:00,9.49,9.51,9.49,9.51,147400.0,6.6968,6.7109,6.6968,6.7109,147400.0
2008-07-28 14:25:00,9.51,9.51,9.49,9.49,149200.0,6.7109,6.7109,6.6968,6.6968,149200.0
2008-07-28 14:30:00,9.49,9.52,9.49,9.51,207000.0,6.6968,6.718,6.6968,6.7109,207000.0
2008-07-28 14:35:00,9.51,9.52,9.51,9.51,154600.0,6.7109,6.718,6.7109,6.7109,154600.0
2008-07-28 14:40:00,9.52,9.52,9.49,9.49,241000.0,6.718,6.718,6.6968,6.6968,241000.0
2008-07-28 14:45:00,9.5,9.5,9.47,9.47,282000.0,6.7038,6.7038,6.6827,6.6827,282000.0
2008-07-28 14:50:00,9.47,9.49,9.47,9.49,161400.0,6.6827,6.6968,6.6827,6.6968,161400.0
2008-07-28 14:55:00,9.49,9.5,9.46,9.46,474400.0,6.6968,6.7038,6.6756,6.6756,474400.0
2008-07-28 15:00:00,9.47,9.49,9.46,9.48,293400.0,6.6827,6.6968,6.6756,6.6897,293400.0
2008-07-28 15:05:00,9.49,9.49,9.47,9.48,245600.0,6.6968,6.6968,6.6827,6.6897,245600.0
2008-07-28 15:10:00,9.48,9.5,9.48,9.5,211400.0,6.6897,6.7038,6.6897,6.7038,211400.0
2008-07-28 15:15:00,9.5,9.51,9.49,9.49,458000.0,6.7038,6.7109,6.6968,6.6968,458000.0
2008-07-28 15:20:00,9.49,9.52,9.49,9.5,504600.0,6.6968,6.718,6.6968,6.7038,504600.0
2008-07-28 15:25:00,9.5,9.51,9.48,9.49,371800.0,6.7038,6.7109,6.6897,6.6968,371800.0
2008-07-28 15:30:00,9.49,9.5,9.48,9.5,654000.0,6.6968,6.7038,6.6897,6.7038,654000.0
2008-07-28 15:35:00,9.49,9.5,9.47,9.47,689800.0,6.6968,6.7038,6.6827,6.6827,689800.0
2008-07-28 15:40:00,9.47,9.49,9.47,9.49,578800.0,6.6827,6.6968,6.6827,6.6968,578800.0
2008-07-28 15:45:00,9.48,9.49,9.44,9.45,1009200.0,6.6897,6.6968,6.6615,6.6686,1009200.0
2008-07-28 15:50:00,9.45,9.45,9.43,9.45,1460200.0,6.6686,6.6686,6.6545,6.6686,1460200.0
2008-07-28 15:55:00,9.45,9.48,9.45,9.46,2162800.0,6.6686,6.6897,6.6686,6.6756,2162800.0
2008-07-29 09:30:00,9.49,9.56,9.42,9.42,655400.0,6.6968,6.7462,6.6474,6.6474,655400.0
2008-07-29 09:35:00,9.42,9.45,9.42,9.43,531000.0,6.6474,6.6686,6.6474,6.6545,531000.0
2008-07-29 09:40:00,9.43,9.54,9.42,9.52,738000.0,6.6545,6.7321,6.6474,6.718,738000.0
2008-07-29 09:45:00,9.52,9.56,9.52,9.54,454200.0,6.718,6.7462,6.718,6.7321,454200.0
2008-07-29 09:50:00,9.54,9.61,9.52,9.6,495200.0,6.7321,6.7815,6.718,6.7744,495200.0
2008-07-29 09:55:00,9.59,9.63,9.56,9.63,454600.0,6.7674,6.7956,6.7462,6.7956,454600.0
2008-07-29 10:00:00,9.63,9.69,9.63,9.69,674600.0,6.7956,6.8379,6.7956,6.8379,674600.0
2008-07-29 10:05:00,9.69,9.71,9.66,9.67,794200.0,6.8379,6.852,6.8168,6.8238,794200.0
2008-07-29 10:10:00,9.67,9.67,9.63,9.63,481400.0,6.8238,6.8238,6.7956,6.7956,481400.0
2008-07-29 10:15:00,9.63,9.71,9.63,9.69,413600.0,6.7956,6.852,6.7956,6.8379,413600.0
2008-07-29 10:20:00,9.69,9.7,9.67,9.69,1365600.0,6.8379,6.845,6.8238,6.8379,1365600.0
2008-07-29 10:25:00,9.68,9.7,9.68,9.69,301400.0,6.8309,6.845,6.8309,6.8379,301400.0
2008-07-29 10:30:00,9.69,9.7,9.67,9.68,444400.0,6.8379,6.845,6.8238,6.8309,444400.0
2008-07-29 10:35:00,9.68,9.7,9.68,9.68,591600.0,6.8309,6.845,6.8309,6.8309,591600.0
2008-07-29 10:40:00,9.68,9.73,9.68,9.72,884200.0,6.8309,6.8662,6.8309,6.8591,884200.0
2008-07-29 10:45:00,9.72,9.8,9.72,9.79,791800.0,6.8591,6.9155,6.8591,6.9085,791800.0
2008-07-29 10:50:00,9.79,9.79,9.72,9.75,455800.0,6.9085,6.9085,6.8591,6.8803,455800.0
2008-07-29 10:55:00,9.74,9.75,9.71,9.71,414400.0,6.8732,6.8803,6.852,6.852,414400.0
2008-07-29 11:00:00,9.71,9.73,9.69,9.72,936400.0,6.852,6.8662,6.8379,6.8591,936400.0
2008-07-29 11:05:00,9.72,9.73,9.69,9.7,239800.0,6.8591,6.8662,6.8379,6.845,239800.0
2008-07-29 11:10:00,9.7,9.7,9.65,9.67,428800.0,6.845,6.845,6.8097,6.8238,428800.0
2008-07-29 11:15:00,9.67,9.68,9.65,9.67,459800.0,6.8238,6.8309,6.8097,6.8238,459800.0
2008-07-29 11:20:00,9.67,9.67,9.63,9.64,453200.0,6.8238,6.8238,6.7956,6.8026,453200.0
2008-07-29 11:25:00,9.64,9.65,9.61,9.62,266200.0,6.8026,6.8097,6.7815,6.7885,266200.0
2008-07-29 11:30:00,9.62,9.63,9.59,9.61,1126400.0,6.7885,6.7956,6.7674,6.7815,1126400.0
2008-07-29 11:35:00,9.61,9.62,9.56,9.59,630600.0,6.7815,6.7885,6.7462,6.7674,630600.0
2008-07-29 11:40:00,9.59,9.6,9.55,9.6,982000.0,6.7674,6.7744,6.7391,6.7744,982000.0
2008-07-29 11:45:00,9.6,9.63,9.6,9.63,336600.0,6.7744,6.7956,6.7744,6.7956,336600.0
2008-07-29 11:50:00,9.63,9.63,9.61,9.61,337400.0,6.7956,6.7956,6.7815,6.7815,337400.0
2008-07-29 11:55:00,9.61,9.61,9.56,9.56,420400.0,6.7815,6.7815,6.7462,6.7462,420400.0
2008-07-29 12:00:00,9.56,9.59,9.56,9.58,628400.0,6.7462,6.7674,6.7462,6.7603,628400.0
2008-07-29 12:05:00,9.58,9.61,9.57,9.6,565600.0,6.7603,6.7815,6.7532,6.7744,565600.0
2008-07-29 12:10:00,9.6,9.62,9.59,9.61,528400.0,6.7744,6.7885,6.7674,6.7815,528400.0
2008-07-29 12:15:00,9.61,9.61,9.46,9.53,1064200.0,6.7815,6.7815,6.6756,6.725,1064200.0
2008-07-29 12:20:00,9.53,9.54,9.45,9.51,10011800.0,6.725,6.7321,6.6686,6.7109,10011800.0
2008-07-29 12:25:00,9.51,9.52,9.45,9.49,2064200.0,6.7109,6.718,6.6686,6.6968,2064200.0
2008-07-29 12:30:00,9.49,9.5,9.47,9.49,1201400.0,6.6968,6.7038,6.6827,6.6968,1201400.0
2008-07-29 12:35:00,9.49,9.49,9.45,9.48,596400.0,6.6968,6.6968,6.6686,6.6897,596400.0
2008-07-29 12:40:00,9.49,9.49,9.45,9.47,837800.0,6.6968,6.6968,6.6686,6.6827,837800.0
2008-07-29 12:45:00,9.47,9.49,9.47,9.47,225800.0,6.6827,6.6968,6.6827,6.6827,225800.0
2008-07-29 12:50:00,9.47,9.49,9.45,9.47,833600.0,6.6827,6.6968,6.6686,6.6827,833600.0
2008-07-29 12:55:00,9.46,9.48,9.46,9.47,148000.0,6.6756,6.6897,6.6756,6.6827,148000.0
2008-07-29 13:00:00,9.47,9.48,9.45,9.47,339000.0,6.6827,6.6897,6.6686,6.6827,339000.0
2008-07-29 13:05:00,9.47,9.48,9.45,9.46,287400.0,6.6827,6.6897,6.6686,6.6756,287400.0
2008-07-29 13:10:00,9.46,9.47,9.45,9.46,362600.0,6.6756,6.6827,6.6686,6.6756,362600.0
2008-07-29 13:15:00,9.46,9.47,9.46,9.47,236400.0,6.6756,6.6827,6.6756,6.6827,236400.0
2008-07-29 13:20:00,9.47,9.47,9.46,9.47,409000.0,6.6827,6.6827,6.6756,6.6827,409000.0
2008-07-29 13:25:00,9.47,9.48,9.45,9.47,628600.0,6.6827,6.6897,6.6686,6.6827,628600.0
2008-07-29 13:30:00,9.48,9.49,9.47,9.49,980000.0,6.6897,6.6968,6.6827,6.6968,980000.0
2008-07-29 13:35:00,9.49,9.49,9.47,9.47,785800.0,6.6968,6.6968,6.6827,6.6827,785800.0
2008-07-29 13:40:00,9.47,9.49,9.47,9.49,339200.0,6.6827,6.6968,6.6827,6.6968,339200.0
2008-07-29 13:45:00,9.49,9.49,9.45,9.46,803200.0,6.6968,6.6968,6.6686,6.6756,803200.0
2008-07-29 13:50:00,9.46,9.48,9.45,9.47,360200.0,6.6756,6.6897,6.6686,6.6827,360200.0
2008-07-29 13:55:00,9.48,9.49,9.47,9.49,293200.0,6.6897,6.6968,6.6827,6.6968,293200.0
2008-07-29 14:00:00,9.49,9.49,9.47,9.49,581800.0,6.6968,6.6968,6.6827,6.6968,581800.0
2008-07-29 14:05:00,9.49,9.49,9.44,9.44,556000.0,6.6968,6.6968,6.6615,6.6615,556000.0
2008-07-29 14:10:00,9.44,9.46,9.42,9.45,867400.0,6.6615,6.6756,6.6474,6.6686,867400.0
2008-07-29 14:15:00,9.45,9.46,9.45,9.46,416800.0,6.6686,6.6756,6.6686,6.6756,416800.0
2008-07-29 14:20:00,9.46,9.46,9.46,9.46,205200.0,6.6756,6.6756,6.6756,6.6756,205200.0
2008-07-29 14:25:00,9.46,9.46,9.45,9.46,530200.0,6.6756,6.6756,6.6686,6.6756,530200.0
2008-07-29 14:30:00,9.45,9.46,9.44,9.44,433000.0,6.6686,6.6756,6.6615,6.6615,433000.0
2008-07-29 14:35:00,9.44,9.44,9.43,9.43,273800.0,6.6615,6.6615,6.6545,6.6545,273800.0
2008-07-29 14:40:00,9.43,9.45,9.43,9.43,410600.0,6.6545,6.6686,6.6545,6.6545,410600.0
2008-07-29 14:45:00,9.43,9.46,9.43,9.45,586200.0,6.6545,6.6756,6.6545,6.6686,586200.0
2008-07-29 14:50:00,9.45,9.48,9.44,9.48,1037400.0,6.6686,6.6897,6.6615,6.6897,1037400.0
2008-07-29 14:55:00,9.48,9.49,9.47,9.47,348400.0,6.6897,6.6968,6.6827,6.6827,348400.0
2008-07-29 15:00:00,9.47,9.47,9.46,9.47,609000.0,6.6827,6.6827,6.6756,6.6827,609000.0
2008-07-29 15:05:00,9.47,9.47,9.45,9.46,774600.0,6.6827,6.6827,6.6686,6.6756,774600.0
2008-07-29 15:10:00,9.46,9.47,9.45,9.47,937400.0,6.6756,6.6827,6.6686,6.6827,937400.0
2008-07-29 15:15:00,9.47,9.49,9.46,9.49,940600.0,6.6827,6.6968,6.6756,6.6968,940600.0
2008-07-29 15:20:00,9.49,9.5,9.49,9.49,734600.0,6.6968,6.7038,6.6968,6.6968,734600.0
2008-07-29 15:25:00,9.49,9.5,9.49,9.49,663000.0,6.6968,6.7038,6.6968,6.6968,663000.0
2008-07-29 15:30:00,9.5,9.5,9.47,9.49,1086000.0,6.7038,6.7038,6.6827,6.6968,1086000.0
2008-07-29 15:35:00,9.49,9.52,9.48,9.52,1083000.0,6.6968,6.718,6.6897,6.718,1083000.0
2008-07-29 15:40:00,9.52,9.55,9.52,9.54,1787800.0,6.718,6.7391,6.718,6.7321,1787800.0
2008-07-29 15:45:00,9.54,9.55,9.52,9.54,1387000.0,6.7321,6.7391,6.718,6.7321,1387000.0
2008-07-29 15:50:00,9.54,9.59,9.54,9.57,2069200.0,6.7321,6.7674,6.7321,6.7532,2069200.0
2008-07-29 15:55:00,9.57,9.58,9.55,9.58,2064000.0,6.7532,6.7603,6.7391,6.7603,2064000.0
2008-07-30 09:30:00,9.85,9.94,9.84,9.88,1648600.0,6.9508,7.0143,6.9438,6.972,1648600.0
2008-07-30 09:35:00,9.88,9.96,9.87,9.88,2067800.0,6.972,7.0285,6.9649,6.972,2067800.0
2008-07-30 09:40:00,9.88,9.99,9.88,9.99,1701600.0,6.972,7.0496,6.972,7.0496,1701600.0
2008-07-30 09:45:00,9.98,9.99,9.96,9.97,1541400.0,7.0426,7.0496,7.0285,7.0355,1541400.0
2008-07-30 09:50:00,9.98,10.11,9.97,10.06,2205200.0,7.0426,7.1343,7.0355,7.099,2205200.0
2008-07-30 09:55:00,10.06,10.11,9.99,10.1,1782200.0,7.099,7.1343,7.0496,7.1272,1782200.0
2008-07-30 10:00:00,10.1,10.19,10.09,10.18,2186800.0,7.1272,7.1908,7.1202,7.1837,2186800.0
2008-07-30 10:05:00,10.18,10.2,10.11,10.13,1859800.0,7.1837,7.1978,7.1343,7.1484,1859800.0
2008-07-30 10:10:00,10.13,10.17,10.11,10.13,1029400.0,7.1484,7.1766,7.1343,7.1484,1029400.0
2008-07-30 10:15:00,10.13,10.18,10.1,10.17,665400.0,7.1484,7.1837,7.1272,7.1766,665400.0
2008-07-30 10:20:00,10.16,10.22,10.16,10.22,875600.0,7.1696,7.2119,7.1696,7.2119,875600.0
2008-07-30 10:25:00,10.22,10.24,10.2,10.23,1009600.0,7.2119,7.226,7.1978,7.219,1009600.0
2008-07-30 10:30:00,10.23,10.23,10.18,10.21,782400.0,7.219,7.219,7.1837,7.2049,782400.0
2008-07-30 10:35:00,10.21,10.22,10.19,10.2,1604000.0,7.2049,7.2119,7.1908,7.1978,1604000.0
2008-07-30 10:40:00,10.2,10.24,10.2,10.24,640800.0,7.1978,7.226,7.1978,7.226,640800.0
2008-07-30 10:45:00,10.24,10.3,10.23,10.24,1295400.0,7.226,7.2684,7.219,7.226,1295400.0
2008-07-30 10:50:00,10.24,10.24,10.18,10.2,1175400.0,7.226,7.226,7.1837,7.1978,1175400.0
2008-07-30 10:55:00,10.2,10.22,10.14,10.17,1142800.0,7.1978,7.2119,7.1555,7.1766,1142800.0
2008-07-30 11:00:00,10.17,10.2,10.15,10.2,760400.0,7.1766,7.1978,7.1625,7.1978,760400.0
2008-07-30 11:05:00,10.2,10.21,10.17,10.17,681800.0,7.1978,7.2049,7.1766,7.1766,681800.0
2008-07-30 11:10:00,10.17,10.18,10.13,10.17,856200.0,7.1766,7.1837,7.1484,7.1766,856200.0
2008-07-30 11:15:00,10.17,10.18,10.15,10.15,440800.0,7.1766,7.1837,7.1625,7.1625,440800.0
2008-07-30 11:20:00,10.15,10.17,10.15,10.17,453600.0,7.1625,7.1766,7.1625,7.1766,453600.0
2008-07-30 11:25:00,10.17,10.21,10.17,10.18,678800.0,7.1766,7.2049,7.1766,7.1837,678800.0
2008-07-30 11:30:00,10.18,10.2,10.17,10.18,431600.0,7.1837,7.1978,7.1766,7.1837,431600.0
2008-07-30 11:35:00,10.18,10.18,10.12,10.13,705000.0,7.1837,7.1837,7.1414,7.1484,705000.0
2008-07-30 11:40:00,10.12,10.13,10.1,10.13,1194800.0,7.1414,7.1484,7.1272,7.1484,1194800.0
2008-07-30 11:45:00,10.13,10.18,10.13,10.16,463600.0,7.1484,7.1837,7.1484,7.1696,463600.0
2008-07-30 11:50:00,10.16,10.18,10.15,10.15,337600.0,7.1696,7.1837,7.1625,7.1625,337600.0
2008-07-30 11:55:00,10.15,10.15,10.13,10.14,506800.0,7.1625,7.1625,7.1484,7.1555,506800.0
2008-07-30 12:00:00,10.14,10.15,10.12,10.14,694200.0,7.1555,7.1625,7.1414,7.1555,694200.0
2008-07-30 12:05:00,10.13,10.16,10.13,10.15,285000.0,7.1484,7.1696,7.1484,7.1625,285000.0
2008-07-30 12:10:00,10.15,10.16,10.13,10.14,378400.0,7.1625,7.1696,7.1484,7.1555,378400.0
2008-07-30 12:15:00,10.13,10.14,10.11,10.13,1038200.0,7.1484,7.1555,7.1343,7.1484,1038200.0
2008-07-30 12:20:00,10.13,10.14,10.13,10.13,432600.0,7.1484,7.1555,7.1484,7.1484,432600.0
2008-07-30 12:25:00,10.13,10.13,10.1,10.11,488600.0,7.1484,7.1484,7.1272,7.1343,488600.0
2008-07-30 12:30:00,10.11,10.12,10.09,10.12,500200.0,7.1343,7.1414,7.1202,7.1414,500200.0
2008-07-30 12:35:00,10.11,10.11,10.07,10.08,488800.0,7.1343,7.1343,7.1061,7.1131,488800.0
2008-07-30 12:40:00,10.07,10.08,10.06,10.06,587800.0,7.1061,7.1131,7.099,7.099,587800.0
2008-07-30 12:45:00,10.06,10.06,10.04,10.06,612600.0,7.099,7.099,7.0849,7.099,612600.0
2008-07-30 12:50:00,10.06,10.06,10.04,10.05,719000.0,7.099,7.099,7.0849,7.092,719000.0
2008-07-30 12:55:00,10.05,10.06,10.04,10.06,300800.0,7.092,7.099,7.0849,7.099,300800.0
2008-07-30 13:00:00,10.05,10.06,10.03,10.05,1201800.0,7.092,7.099,7.0779,7.092,1201800.0
2008-07-30 13:05:00,10.04,10.05,9.97,9.99,2116000.0,7.0849,7.092,7.0355,7.0496,2116000.0
2008-07-30 13:10:00,9.98,9.99,9.95,9.97,653400.0,7.0426,7.0496,7.0214,7.0355,653400.0
2008-07-30 13:15:00,9.97,9.99,9.96,9.97,508400.0,7.0355,7.0496,7.0285,7.0355,508400.0
2008-07-30 13:20:00,9.97,9.97,9.95,9.97,731000.0,7.0355,7.0355,7.0214,7.0355,731000.0
2008-07-30 13:25:00,9.97,9.97,9.96,9.96,366200.0,7.0355,7.0355,7.0285,7.0285,366200.0
2008-07-30 13:30:00,9.96,9.97,9.94,9.96,566600.0,7.0285,7.0355,7.0143,7.0285,566600.0
2008-07-30 13:35:00,9.96,9.99,9.96,9.99,720000.0,7.0285,7.0496,7.0285,7.0496,720000.0
2008-07-30 13:40:00,9.99,9.99,9.97,9.99,319800.0,7.0496,7.0496,7.0355,7.0496,319800.0
2008-07-30 13:45:00,9.98,9.99,9.95,9.96,699200.0,7.0426,7.0496,7.0214,7.0285,699200.0
2008-07-30 13:50:00,9.96,9.96,9.9,9.92,990600.0,7.0285,7.0285,6.9861,7.0002,990600.0
2008-07-30 13:55:00,9.92,9.93,9.9,9.93,625000.0,7.0002,7.0073,6.9861,7.0073,625000.0
2008-07-30 14:00:00,9.93,9.96,9.92,9.94,607000.0,7.0073,7.0285,7.0002,7.0143,607000.0
2008-07-30 14:05:00,9.94,9.95,9.9,9.92,869400.0,7.0143,7.0214,6.9861,7.0002,869400.0
2008-07-30 14:10:00,9.91,9.93,9.88,9.89,734800.0,6.9932,7.0073,6.972,6.9791,734800.0
2008-07-30 14:15:00,9.89,9.9,9.85,9.86,857200.0,6.9791,6.9861,6.9508,6.9579,857200.0
2008-07-30 14:20:00,9.85,9.88,9.84,9.87,1055800.0,6.9508,6.972,6.9438,6.9649,1055800.0
2008-07-30 14:25:00,9.87,9.9,9.87,9.88,691000.0,6.9649,6.9861,6.9649,6.972,691000.0
2008-07-30 14:30:00,9.88,9.93,9.88,9.93,1077600.0,6.972,7.0073,6.972,7.0073,1077600.0
2008-07-30 14:35:00,9.93,9.94,9.9,9.9,732400.0,7.0073,7.0143,6.9861,6.9861,732400.0
2008-07-30 14:40:00,9.9,9.96,9.9,9.94,517000.0,6.9861,7.0285,6.9861,7.0143,517000.0
2008-07-30 14:45:00,9.94,9.99,9.94,9.95,661000.0,7.0143,7.0496,7.0143,7.0214,661000.0
2008-07-30 14:50:00,9.95,9.97,9.94,9.95,195800.0,7.0214,7.0355,7.0143,7.0214,195800.0
2008-07-30 14:55:00,9.95,9.96,9.94,9.96,172200.0,7.0214,7.0285,7.0143,7.0285,172200.0
2008-07-30 15:00:00,9.96,9.97,9.95,9.96,363200.0,7.0285,7.0355,7.0214,7.0285,363200.0
2008-07-30 15:05:00,9.96,9.97,9.93,9.96,562000.0,7.0285,7.0355,7.0073,7.0285,562000.0
2008-07-30 15:10:00,9.95,9.97,9.93,9.96,403200.0,7.0214,7.0355,7.0073,7.0285,403200.0
2008-07-30 15:15:00,9.96,9.96,9.94,9.96,316600.0,7.0285,7.0285,7.0143,7.0285,316600.0
2008-07-30 15:20:00,9.96,10.01,9.96,9.97,960400.0,7.0285,7.0637,7.0285,7.0355,960400.0
2008-07-30 15:25:00,9.97,10.03,9.97,10.02,439800.0,7.0355,7.0779,7.0355,7.0708,439800.0
2008-07-30 15:30:00,10.03,10.05,10.02,10.05,754200.0,7.0779,7.092,7.0708,7.092,754200.0
2008-07-30 15:35:00,10.05,10.09,10.05,10.09,624000.0,7.092,7.1202,7.092,7.1202,624000.0
2008-07-30 15:40:00,10.09,10.12,10.08,10.1,1298000.0,7.1202,7.1414,7.1131,7.1272,1298000.0
2008-07-30 15:45:00,10.11,10.12,10.09,10.1,943400.0,7.1343,7.1414,7.1202,7.1272,943400.0
2008-07-30 15:50:00,10.1,10.1,10.08,10.09,696200.0,7.1272,7.1272,7.1131,7.1202,696200.0
2008-07-30 15:55:00,10.09,10.1,10.02,10.05,3896800.0,7.1202,7.1272,7.0708,7.092,3896800.0
2008-07-31 09:30:00,10.06,10.12,10.02,10.1,840800.0,7.099,7.1414,7.0708,7.1272,840800.0
2008-07-31 09:35:00,10.1,10.24,10.1,10.22,1431000.0,7.1272,7.226,7.1272,7.2119,1431000.0
2008-07-31 09:40:00,10.22,10.26,10.21,10.26,1819000.0,7.2119,7.2402,7.2049,7.2402,1819000.0
2008-07-31 09:45:00,10.26,10.37,10.24,10.36,1397000.0,7.2402,7.3178,7.226,7.3107,1397000.0
2008-07-31 09:50:00,10.36,10.45,10.36,10.39,1430800.0,7.3107,7.3742,7.3107,7.3319,1430800.0
2008-07-31 09:55:00,10.39,10.43,10.37,10.42,881000.0,7.3319,7.3601,7.3178,7.3531,881000.0
2008-07-31 10:00:00,10.41,10.42,10.39,10.4,1597000.0,7.346,7.3531,7.3319,7.339,1597000.0
2008-07-31 10:05:00,10.4,10.44,10.4,10.44,1420200.0,7.339,7.3672,7.339,7.3672,1420200.0
2008-07-31 10:10:00,10.43,10.45,10.43,10.43,696400.0,7.3601,7.3742,7.3601,7.3601,696400.0
2008-07-31 10:15:00,10.43,10.45,10.42,10.45,1080000.0,7.3601,7.3742,7.3531,7.3742,1080000.0
2008-07-31 10:20:00,10.45,10.47,10.43,10.46,962000.0,7.3742,7.3883,7.3601,7.3813,962000.0
2008-07-31 10:25:00,10.46,10.51,10.46,10.51,1661800.0,7.3813,7.4166,7.3813,7.4166,1661800.0
2008-07-31 10:30:00,10.51,10.52,10.49,10.5,1143200.0,7.4166,7.4236,7.4025,7.4095,1143200.0
2008-07-31 10:35:00,10.5,10.51,10.49,10.49,803800.0,7.4095,7.4166,7.4025,7.4025,803800.0
2008-07-31 10:40:00,10.49,10.49,10.46,10.46,597800.0,7.4025,7.4025,7.3813,7.3813,597800.0
2008-07-31 10:45:00,10.46,10.48,10.45,10.47,966000.0,7.3813,7.3954,7.3742,7.3883,966000.0
2008-07-31 10:50:00,10.47,10.48,10.44,10.45,961600.0,7.3883,7.3954,7.3672,7.3742,961600.0
2008-07-31 10:55:00,10.45,10.46,10.44,10.46,781400.0,7.3742,7.3813,7.3672,7.3813,781400.0
2008-07-31 11:00:00,10.46,10.46,10.45,10.46,479800.0,7.3813,7.3813,7.3742,7.3813,479800.0
2008-07-31 11:05:00,10.46,10.49,10.46,10.49,500000.0,7.3813,7.4025,7.3813,7.4025,500000.0
2008-07-31 11:10:00,10.49,10.5,10.49,10.5,391800.0,7.4025,7.4095,7.4025,7.4095,391800.0
2008-07-31 11:15:00,10.5,10.52,10.5,10.51,456000.0,7.4095,7.4236,7.4095,7.4166,456000.0
2008-07-31 11:20:00,10.51,10.54,10.5,10.53,776200.0,7.4166,7.4377,7.4095,7.4307,776200.0
2008-07-31 11:25:00,10.54,10.54,10.49,10.49,558400.0,7.4377,7.4377,7.4025,7.4025,558400.0
2008-07-31 11:30:00,10.49,10.52,10.49,10.5,991600.0,7.4025,7.4236,7.4025,7.4095,991600.0
2008-07-31 11:35:00,10.5,10.54,10.49,10.54,278600.0,7.4095,7.4377,7.4025,7.4377,278600.0
2008-07-31 11:40:00,10.54,10.55,10.54,10.54,457400.0,7.4377,7.4448,7.4377,7.4377,457400.0
2008-07-31 11:45:00,10.54,10.55,10.53,10.54,378600.0,7.4377,7.4448,7.4307,7.4377,378600.0
2008-07-31 11:50:00,10.54,10.55,10.53,10.54,502200.0,7.4377,7.4448,7.4307,7.4377,502200.0
2008-07-31 11:55:00,10.55,10.57,10.54,10.56,729400.0,7.4448,7.4589,7.4377,7.4519,729400.0
2008-07-31 12:00:00,10.56,10.56,10.52,10.52,460400.0,7.4519,7.4519,7.4236,7.4236,460400.0
2008-07-31 12:05:00,10.52,10.53,10.52,10.53,290600.0,7.4236,7.4307,7.4236,7.4307,290600.0
2008-07-31 12:10:00,10.53,10.53,10.49,10.5,868000.0,7.4307,7.4307,7.4025,7.4095,868000.0
2008-07-31 12:15:00,10.5,10.51,10.47,10.49,902400.0,7.4095,7.4166,7.3883,7.4025,902400.0
2008-07-31 12:20:00,10.49,10.53,10.47,10.5,743000.0,7.4025,7.4307,7.3883,7.4095,743000.0
2008-07-31 12:25:00,10.51,10.52,10.49,10.5,336200.0,7.4166,7.4236,7.4025,7.4095,336200.0
2008-07-31 12:30:00,10.5,10.51,10.49,10.5,685400.0,7.4095,7.4166,7.4025,7.4095,685400.0
2008-07-31 12:35:00,10.5,10.53,10.49,10.53,419600.0,7.4095,7.4307,7.4025,7.4307,419600.0
2008-07-31 12:40:00,10.53,10.53,10.51,10.53,552800.0,7.4307,7.4307,7.4166,7.4307,552800.0
2008-07-31 12:45:00,10.53,10.55,10.52,10.52,346800.0,7.4307,7.4448,7.4236,7.4236,346800.0
2008-07-31 12:50:00,10.53,10.53,10.49,10.51,349800.0,7.4307,7.4307,7.4025,7.4166,349800.0
2008-07-31 12:55:00,10.51,10.52,10.5,10.52,155600.0,7.4166,7.4236,7.4095,7.4236,155600.0
2008-07-31 13:00:00,10.52,10.53,10.51,10.51,416000.0,7.4236,7.4307,7.4166,7.4166,416000.0
2008-07-31 13:05:00,10.51,10.52,10.51,10.52,326400.0,7.4166,7.4236,7.4166,7.4236,326400.0
2008-07-31 13:10:00,10.52,10.52,10.51,10.52,393000.0,7.4236,7.4236,7.4166,7.4236,393000.0
2008-07-31 13:15:00,10.52,10.54,10.52,10.52,491200.0,7.4236,7.4377,7.4236,7.4236,491200.0
2008-07-31 13:20:00,10.53,10.53,10.5,10.5,450200.0,7.4307,7.4307,7.4095,7.4095,450200.0
2008-07-31 13:25:00,10.5,10.51,10.5,10.51,300400.0,7.4095,7.4166,7.4095,7.4166,300400.0
2008-07-31 13:30:00,10.51,10.53,10.51,10.52,210800.0,7.4166,7.4307,7.4166,7.4236,210800.0
2008-07-31 13:35:00,10.52,10.52,10.51,10.52,180000.0,7.4236,7.4236,7.4166,7.4236,180000.0
2008-07-31 13:40:00,10.52,10.53,10.52,10.53,328800.0,7.4236,7.4307,7.4236,7.4307,328800.0
2008-07-31 13:45:00,10.53,10.54,10.52,10.52,333600.0,7.4307,7.4377,7.4236,7.4236,333600.0
2008-07-31 13:50:00,10.53,10.54,10.51,10.52,302800.0,7.4307,7.4377,7.4166,7.4236,302800.0
2008-07-31 13:55:00,10.52,10.52,10.49,10.49,461400.0,7.4236,7.4236,7.4025,7.4025,461400.0
2008-07-31 14:00:00,10.49,10.5,10.47,10.48,355000.0,7.4025,7.4095,7.3883,7.3954,355000.0
2008-07-31 14:05:00,10.48,10.51,10.47,10.51,498600.0,7.3954,7.4166,7.3883,7.4166,498600.0
2008-07-31 14:10:00,10.51,10.51,10.47,10.49,356200.0,7.4166,7.4166,7.3883,7.4025,356200.0
2008-07-31 14:15:00,10.49,10.55,10.49,10.54,582000.0,7.4025,7.4448,7.4025,7.4377,582000.0
2008-07-31 14:20:00,10.54,10.54,10.51,10.52,452400.0,7.4377,7.4377,7.4166,7.4236,452400.0
2008-07-31 14:25:00,10.52,10.52,10.49,10.49,322400.0,7.4236,7.4236,7.4025,7.4025,322400.0
2008-07-31 14:30:00,10.49,10.53,10.49,10.51,628400.0,7.4025,7.4307,7.4025,7.4166,628400.0
2008-07-31 14:35:00,10.51,10.56,10.51,10.56,707400.0,7.4166,7.4519,7.4166,7.4519,707400.0
2008-07-31 14:40:00,10.56,10.56,10.54,10.54,369200.0,7.4519,7.4519,7.4377,7.4377,369200.0
2008-07-31 14:45:00,10.54,10.54,10.49,10.49,551200.0,7.4377,7.4377,7.4025,7.4025,551200.0
2008-07-31 14:50:00,10.49,10.51,10.48,10.49,520200.0,7.4025,7.4166,7.3954,7.4025,520200.0
2008-07-31 14:55:00,10.49,10.5,10.47,10.49,432600.0,7.4025,7.4095,7.3883,7.4025,432600.0
2008-07-31 15:00:00,10.49,10.51,10.47,10.49,805000.0,7.4025,7.4166,7.3883,7.4025,805000.0
2008-07-31 15:05:00,10.48,10.49,10.46,10.47,642200.0,7.3954,7.4025,7.3813,7.3883,642200.0
2008-07-31 15:10:00,10.46,10.49,10.44,10.49,603600.0,7.3813,7.4025,7.3672,7.4025,603600.0
2008-07-31 15:15:00,10.49,10.49,10.44,10.44,581200.0,7.4025,7.4025,7.3672,7.3672,581200.0
2008-07-31 15:20:00,10.44,10.46,10.43,10.44,518400.0,7.3672,7.3813,7.3601,7.3672,518400.0
2008-07-31 15:25:00,10.44,10.46,10.42,10.44,533200.0,7.3672,7.3813,7.3531,7.3672,533200.0
2008-07-31 15:30:00,10.44,10.45,10.42,10.44,976600.0,7.3672,7.3742,7.3531,7.3672,976600.0
2008-07-31 15:35:00,10.44,10.45,10.42,10.42,485400.0,7.3672,7.3742,7.3531,7.3531,485400.0
2008-07-31 15:40:00,10.43,10.44,10.4,10.41,1186000.0,7.3601,7.3672,7.339,7.346,1186000.0
2008-07-31 15:45:00,10.41,10.42,10.36,10.36,1473800.0,7.346,7.3531,7.3107,7.3107,1473800.0
2008-07-31 15:50:00,10.37,10.37,10.34,10.35,2088600.0,7.3178,7.3178,7.2966,7.3037,2088600.0
2008-07-31 15:55:00,10.34,10.36,10.31,10.33,2899600.0,7.2966,7.3107,7.2754,7.2896,2899600.0
2008-08-01 09:30:00,10.47,10.47,10.35,10.35,764400.0,7.3883,7.3883,7.3037,7.3037,764400.0
2008-08-01 09:35:00,10.35,10.43,10.35,10.38,723000.0,7.3037,7.3601,7.3037,7.3248,723000.0
2008-08-01 09:40:00,10.37,10.39,10.33,10.34,739000.0,7.3178,7.3319,7.2896,7.2966,739000.0
2008-08-01 09:45:00,10.34,10.35,10.31,10.34,753800.0,7.2966,7.3037,7.2754,7.2966,753800.0
2008-08-01 09:50:00,10.33,10.35,10.19,10.26,1836800.0,7.2896,7.3037,7.1908,7.2402,1836800.0
2008-08-01 09:55:00,10.25,10.27,10.21,10.24,717400.0,7.2331,7.2472,7.2049,7.226,717400.0
2008-08-01 10:00:00,10.24,10.27,10.23,10.24,859800.0,7.226,7.2472,7.219,7.226,859800.0
2008-08-01 10:05:00,10.24,10.25,10.12,10.18,801000.0,7.226,7.2331,7.1414,7.1837,801000.0
2008-08-01 10:10:00,10.18,10.24,10.18,10.22,481000.0,7.1837,7.226,7.1837,7.2119,481000.0
2008-08-01 10:15:00,10.22,10.26,10.2,10.21,644400.0,7.2119,7.2402,7.1978,7.2049,644400.0
2008-08-01 10:20:00,10.2,10.24,10.18,10.18,622000.0,7.1978,7.226,7.1837,7.1837,622000.0
2008-08-01 10:25:00,10.18,10.22,10.17,10.2,463600.0,7.1837,7.2119,7.1766,7.1978,463600.0
2008-08-01 10:30:00,10.2,10.28,10.2,10.26,656600.0,7.1978,7.2543,7.1978,7.2402,656600.0
2008-08-01 10:35:00,10.27,10.3,10.24,10.3,644800.0,7.2472,7.2684,7.226,7.2684,644800.0
2008-08-01 10:40:00,10.3,10.31,10.24,10.24,899000.0,7.2684,7.2754,7.226,7.226,899000.0
2008-08-01 10:45:00,10.24,10.27,10.24,10.27,382600.0,7.226,7.2472,7.226,7.2472,382600.0
2008-08-01 10:50:00,10.27,10.28,10.25,10.28,261200.0,7.2472,7.2543,7.2331,7.2543,261200.0
2008-08-01 10:55:00,10.28,10.29,10.24,10.26,280000.0,7.2543,7.2613,7.226,7.2402,280000.0
2008-08-01 11:00:00,10.26,10.28,10.21,10.22,406000.0,7.2402,7.2543,7.2049,7.2119,406000.0
2008-08-01 11:05:00,10.22,10.22,10.2,10.21,257600.0,7.2119,7.2119,7.1978,7.2049,257600.0
2008-08-01 11:10:00,10.22,10.22,10.2,10.22,266000.0,7.2119,7.2119,7.1978,7.2119,266000.0
2008-08-01 11:15:00,10.22,10.26,10.21,10.26,378400.0,7.2119,7.2402,7.2049,7.2402,378400.0
2008-08-01 11:20:00,10.25,10.26,10.24,10.24,445400.0,7.2331,7.2402,7.226,7.226,445400.0
2008-08-01 11:25:00,10.24,10.26,10.22,10.25,218200.0,7.226,7.2402,7.2119,7.2331,218200.0
2008-08-01 11:30:00,10.25,10.31,10.25,10.31,483600.0,7.2331,7.2754,7.2331,7.2754,483600.0
2008-08-01 11:35:00,10.31,10.31,10.28,10.31,296000.0,7.2754,7.2754,7.2543,7.2754,296000.0
2008-08-01 11:40:00,10.31,10.31,10.28,10.3,316200.0,7.2754,7.2754,7.2543,7.2684,316200.0
2008-08-01 11:45:00,10.3,10.3,10.26,10.27,134400.0,7.2684,7.2684,7.2402,7.2472,134400.0
2008-08-01 11:50:00,10.27,10.29,10.27,10.28,237000.0,7.2472,7.2613,7.2472,7.2543,237000.0
2008-08-01 11:55:00,10.28,10.29,10.27,10.28,221200.0,7.2543,7.2613,7.2472,7.2543,221200.0
2008-08-01 12:00:00,10.28,10.28,10.23,10.24,432400.0,7.2543,7.2543,7.219,7.226,432400.0
2008-08-01 12:05:00,10.24,10.25,10.22,10.24,242600.0,7.226,7.2331,7.2119,7.226,242600.0
2008-08-01 12:10:00,10.24,10.28,10.24,10.28,264400.0,7.226,7.2543,7.226,7.2543,264400.0
2008-08-01 12:15:00,10.28,10.28,10.22,10.22,413400.0,7.2543,7.2543,7.2119,7.2119,413400.0
2008-08-01 12:20:00,10.22,10.23,10.21,10.22,416400.0,7.2119,7.219,7.2049,7.2119,416400.0
2008-08-01 12:25:00,10.22,10.22,10.21,10.22,344600.0,7.2119,7.2119,7.2049,7.2119,344600.0
2008-08-01 12:30:00,10.23,10.23,10.21,10.22,756800.0,7.219,7.219,7.2049,7.2119,756800.0
2008-08-01 12:35:00,10.22,10.25,10.21,10.21,603800.0,7.2119,7.2331,7.2049,7.2049,603800.0
2008-08-01 12:40:00,10.21,10.22,10.19,10.2,661800.0,7.2049,7.2119,7.1908,7.1978,661800.0
2008-08-01 12:45:00,10.2,10.21,10.2,10.2,272200.0,7.1978,7.2049,7.1978,7.1978,272200.0
2008-08-01 12:50:00,10.21,10.21,10.16,10.19,551600.0,7.2049,7.2049,7.1696,7.1908,551600.0
2008-08-01 12:55:00,10.19,10.2,10.16,10.18,524000.0,7.1908,7.1978,7.1696,7.1837,524000.0
2008-08-01 13:00:00,10.17,10.21,10.17,10.21,267200.0,7.1766,7.2049,7.1766,7.2049,267200.0
2008-08-01 13:05:00,10.21,10.23,10.21,10.21,653800.0,7.2049,7.219,7.2049,7.2049,653800.0
2008-08-01 13:10:00,10.21,10.23,10.21,10.22,156400.0,7.2049,7.219,7.2049,7.2119,156400.0
2008-08-01 13:15:00,10.22,10.23,10.22,10.22,400400.0,7.2119,7.219,7.2119,7.2119,400400.0
2008-08-01 13:20:00,10.22,10.22,10.22,10.22,243800.0,7.2119,7.2119,7.2119,7.2119,243800.0
2008-08-01 13:25:00,10.22,10.23,10.22,10.22,241600.0,7.2119,7.219,7.2119,7.2119,241600.0
2008-08-01 13:30:00,10.23,10.24,10.2,10.2,719400.0,7.219,7.226,7.1978,7.1978,719400.0
2008-08-01 13:35:00,10.2,10.22,10.2,10.22,255000.0,7.1978,7.2119,7.1978,7.2119,255000.0
2008-08-01 13:40:00,10.22,10.22,10.2,10.2,413600.0,7.2119,7.2119,7.1978,7.1978,413600.0
2008-08-01 13:45:00,10.2,10.22,10.19,10.22,341200.0,7.1978,7.2119,7.1908,7.2119,341200.0
2008-08-01 13:50:00,10.22,10.24,10.21,10.21,402000.0,7.2119,7.226,7.2049,7.2049,402000.0
2008-08-01 13:55:00,10.21,10.21,10.18,10.19,454200.0,7.2049,7.2049,7.1837,7.1908,454200.0
2008-08-01 14:00:00,10.19,10.2,10.13,10.15,568000.0,7.1908,7.1978,7.1484,7.1625,568000.0
2008-08-01 14:05:00,10.15,10.16,10.14,10.15,508800.0,7.1625,7.1696,7.1555,7.1625,508800.0
2008-08-01 14:10:00,10.15,10.18,10.14,10.18,560600.0,7.1625,7.1837,7.1555,7.1837,560600.0
2008-08-01 14:15:00,10.18,10.21,10.17,10.19,407000.0,7.1837,7.2049,7.1766,7.1908,407000.0
2008-08-01 14:20:00,10.19,10.2,10.18,10.18,207000.0,7.1908,7.1978,7.1837,7.1837,207000.0
2008-08-01 14:25:00,10.19,10.19,10.18,10.18,352000.0,7.1908,7.1908,7.1837,7.1837,352000.0
2008-08-01 14:30:00,10.18,10.18,10.17,10.18,248800.0,7.1837,7.1837,7.1766,7.1837,248800.0
2008-08-01 14:35:00,10.18,10.18,10.16,10.17,365200.0,7.1837,7.1837,7.1696,7.1766,365200.0
2008-08-01 14:40:00,10.17,10.19,10.15,10.18,634800.0,7.1766,7.1908,7.1625,7.1837,634800.0
2008-08-01 14:45:00,10.18,10.19,10.16,10.18,552800.0,7.1837,7.1908,7.1696,7.1837,552800.0
2008-08-01 14:50:00,10.17,10.18,10.15,10.16,313000.0,7.1766,7.1837,7.1625,7.1696,313000.0
2008-08-01 14:55:00,10.17,10.18,10.16,10.17,216600.0,7.1766,7.1837,7.1696,7.1766,216600.0
2008-08-01 15:00:00,10.17,10.19,10.15,10.15,550000.0,7.1766,7.1908,7.1625,7.1625,550000.0
2008-08-01 15:05:00,10.15,10.15,10.13,10.15,484000.0,7.1625,7.1625,7.1484,7.1625,484000.0
2008-08-01 15:10:00,10.15,10.19,10.15,10.18,308200.0,7.1625,7.1908,7.1625,7.1837,308200.0
2008-08-01 15:15:00,10.18,10.21,10.17,10.21,619600.0,7.1837,7.2049,7.1766,7.2049,619600.0
2008-08-01 15:20:00,10.21,10.22,10.2,10.21,245200.0,7.2049,7.2119,7.1978,7.2049,245200.0
2008-08-01 15:25:00,10.21,10.24,10.2,10.24,484200.0,7.2049,7.226,7.1978,7.226,484200.0
2008-08-01 15:30:00,10.24,10.24,10.22,10.22,472000.0,7.226,7.226,7.2119,7.2119,472000.0
2008-08-01 15:35:00,10.22,10.24,10.22,10.24,423800.0,7.2119,7.226,7.2119,7.226,423800.0
2008-08-01 15:40:00,10.24,10.24,10.22,10.22,405400.0,7.226,7.226,7.2119,7.2119,405400.0
2008-08-01 15:45:00,10.22,10.23,10.2,10.22,599600.0,7.2119,7.219,7.1978,7.2119,599600.0
2008-08-01 15:50:00,10.22,10.22,10.21,10.22,1227200.0,7.2119,7.2119,7.2049,7.2119,1227200.0
2008-08-01 15:55:00,10.21,10.22,10.18,10.18,1783800.0,7.2049,7.2119,7.1837,7.1837,1783800.0
2008-08-04 09:30:00,10.18,10.26,10.1,10.14,1039000.0,7.1837,7.2402,7.1272,7.1555,1039000.0
2008-08-04 09:35:00,10.14,10.17,10.12,10.14,223000.0,7.1555,7.1766,7.1414,7.1555,223000.0
2008-08-04 09:40:00,10.13,10.16,10.12,10.13,420600.0,7.1484,7.1696,7.1414,7.1484,420600.0
2008-08-04 09:45:00,10.14,10.14,10.13,10.13,107800.0,7.1555,7.1555,7.1484,7.1484,107800.0
2008-08-04 09:50:00,10.13,10.19,10.13,10.19,227400.0,7.1484,7.1908,7.1484,7.1908,227400.0
2008-08-04 09:55:00,10.19,10.19,10.17,10.19,306000.0,7.1908,7.1908,7.1766,7.1908,306000.0
2008-08-04 10:00:00,10.19,10.21,10.18,10.18,362200.0,7.1908,7.2049,7.1837,7.1837,362200.0
2008-08-04 10:05:00,10.18,10.19,10.17,10.17,201800.0,7.1837,7.1908,7.1766,7.1766,201800.0
2008-08-04 10:10:00,10.17,10.18,10.17,10.18,307200.0,7.1766,7.1837,7.1766,7.1837,307200.0
2008-08-04 10:15:00,10.18,10.19,10.17,10.18,262000.0,7.1837,7.1908,7.1766,7.1837,262000.0
2008-08-04 10:20:00,10.18,10.21,10.18,10.2,426400.0,7.1837,7.2049,7.1837,7.1978,426400.0
2008-08-04 10:25:00,10.2,10.24,10.2,10.24,611600.0,7.1978,7.226,7.1978,7.226,611600.0
2008-08-04 10:30:00,10.24,10.24,10.22,10.22,287000.0,7.226,7.226,7.2119,7.2119,287000.0
2008-08-04 10:35:00,10.22,10.22,10.21,10.21,93600.0,7.2119,7.2119,7.2049,7.2049,93600.0
2008-08-04 10:40:00,10.21,10.22,10.21,10.21,196400.0,7.2049,7.2119,7.2049,7.2049,196400.0
2008-08-04 10:45:00,10.21,10.21,10.17,10.17,250600.0,7.2049,7.2049,7.1766,7.1766,250600.0
2008-08-04 10:50:00,10.17,10.18,10.16,10.17,326600.0,7.1766,7.1837,7.1696,7.1766,326600.0
2008-08-04 10:55:00,10.17,10.18,10.16,10.18,193000.0,7.1766,7.1837,7.1696,7.1837,193000.0
2008-08-04 11:00:00,10.17,10.17,10.15,10.15,305400.0,7.1766,7.1766,7.1625,7.1625,305400.0
2008-08-04 11:05:00,10.15,10.16,10.14,10.16,279400.0,7.1625,7.1696,7.1555,7.1696,279400.0
2008-08-04 11:10:00,10.16,10.17,10.15,10.17,413600.0,7.1696,7.1766,7.1625,7.1766,413600.0
2008-08-04 11:15:00,10.16,10.19,10.15,10.19,199600.0,7.1696,7.1908,7.1625,7.1908,199600.0
2008-08-04 11:20:00,10.19,10.19,10.16,10.18,408600.0,7.1908,7.1908,7.1696,7.1837,408600.0
2008-08-04 11:25:00,10.19,10.22,10.18,10.21,337000.0,7.1908,7.2119,7.1837,7.2049,337000.0
2008-08-04 11:30:00,10.21,10.26,10.19,10.26,539600.0,7.2049,7.2402,7.1908,7.2402,539600.0
2008-08-04 11:35:00,10.26,10.26,10.22,10.24,499600.0,7.2402,7.2402,7.2119,7.226,499600.0
2008-08-04 11:40:00,10.24,10.28,10.22,10.26,753200.0,7.226,7.2543,7.2119,7.2402,753200.0
2008-08-04 11:45:00,10.26,10.26,10.24,10.25,391600.0,7.2402,7.2402,7.226,7.2331,391600.0
2008-08-04 11:50:00,10.25,10.26,10.23,10.24,214800.0,7.2331,7.2402,7.219,7.226,214800.0
2008-08-04 11:55:00,10.24,10.28,10.23,10.28,208400.0,7.226,7.2543,7.219,7.2543,208400.0
2008-08-04 12:00:00,10.28,10.29,10.24,10.24,88400.0,7.2543,7.2613,7.226,7.226,88400.0
2008-08-04 12:05:00,10.25,10.27,10.24,10.27,123200.0,7.2331,7.2472,7.226,7.2472,123200.0
2008-08-04 12:10:00,10.26,10.3,10.25,10.29,412000.0,7.2402,7.2684,7.2331,7.2613,412000.0
2008-08-04 12:15:00,10.29,10.31,10.28,10.28,151400.0,7.2613,7.2754,7.2543,7.2543,151400.0
2008-08-04 12:20:00,10.28,10.28,10.26,10.27,75400.0,7.2543,7.2543,7.2402,7.2472,75400.0
2008-08-04 12:25:00,10.26,10.28,10.26,10.27,283000.0,7.2402,7.2543,7.2402,7.2472,283000.0
2008-08-04 12:30:00,10.27,10.29,10.27,10.29,208800.0,7.2472,7.2613,7.2472,7.2613,208800.0
2008-08-04 12:35:00,10.29,10.29,10.25,10.26,211200.0,7.2613,7.2613,7.2331,7.2402,211200.0
2008-08-04 12:40:00,10.26,10.26,10.24,10.24,203800.0,7.2402,7.2402,7.226,7.226,203800.0
2008-08-04 12:45:00,10.24,10.24,10.22,10.22,98000.0,7.226,7.226,7.2119,7.2119,98000.0
2008-08-04 12:50:00,10.22,10.22,10.21,10.21,112400.0,7.2119,7.2119,7.2049,7.2049,112400.0
2008-08-04 12:55:00,10.21,10.21,10.19,10.2,132400.0,7.2049,7.2049,7.1908,7.1978,132400.0
2008-08-04 13:00:00,10.19,10.21,10.19,10.21,207600.0,7.1908,7.2049,7.1908,7.2049,207600.0
2008-08-04 13:05:00,10.21,10.21,10.2,10.21,94200.0,7.2049,7.2049,7.1978,7.2049,94200.0
2008-08-04 13:10:00,10.2,10.22,10.2,10.22,159000.0,7.1978,7.2119,7.1978,7.2119,159000.0
2008-08-04 13:15:00,10.22,10.22,10.21,10.21,209800.0,7.2119,7.2119,7.2049,7.2049,209800.0
2008-08-04 13:20:00,10.21,10.22,10.2,10.22,184200.0,7.2049,7.2119,7.1978,7.2119,184200.0
2008-08-04 13:25:00,10.22,10.23,10.22,10.22,88600.0,7.2119,7.219,7.2119,7.2119,88600.0
2008-08-04 13:30:00,10.22,10.24,10.21,10.23,160000.0,7.2119,7.226,7.2049,7.219,160000.0
2008-08-04 13:35:00,10.22,10.24,10.22,10.24,66000.0,7.2119,7.226,7.2119,7.226,66000.0
2008-08-04 13:40:00,10.24,10.26,10.23,10.25,106000.0,7.226,7.2402,7.219,7.2331,106000.0
2008-08-04 13:45:00,10.25,10.26,10.24,10.25,140800.0,7.2331,7.2402,7.226,7.2331,140800.0
2008-08-04 13:50:00,10.25,10.26,10.24,10.25,99200.0,7.2331,7.2402,7.226,7.2331,99200.0
2008-08-04 13:55:00,10.24,10.25,10.24,10.25,123200.0,7.226,7.2331,7.226,7.2331,123200.0
2008-08-04 14:00:00,10.25,10.25,10.24,10.24,206200.0,7.2331,7.2331,7.226,7.226,206200.0
2008-08-04 14:05:00,10.24,10.25,10.24,10.25,103400.0,7.226,7.2331,7.226,7.2331,103400.0
2008-08-04 14:10:00,10.25,10.26,10.24,10.24,163800.0,7.2331,7.2402,7.226,7.226,163800.0
2008-08-04 14:15:00,10.25,10.25,10.24,10.25,92800.0,7.2331,7.2331,7.226,7.2331,92800.0
2008-08-04 14:20:00,10.24,10.27,10.24,10.26,401200.0,7.226,7.2472,7.226,7.2402,401200.0
2008-08-04 14:25:00,10.25,10.26,10.24,10.26,230800.0,7.2331,7.2402,7.226,7.2402,230800.0
2008-08-04 14:30:00,10.26,10.28,10.24,10.24,406000.0,7.2402,7.2543,7.226,7.226,406000.0
2008-08-04 14:35:00,10.24,10.27,10.24,10.27,197400.0,7.226,7.2472,7.226,7.2472,197400.0
2008-08-04 14:40:00,10.27,10.3,10.26,10.3,170200.0,7.2472,7.2684,7.2402,7.2684,170200.0
2008-08-04 14:45:00,10.29,10.31,10.29,10.3,321800.0,7.2613,7.2754,7.2613,7.2684,321800.0
2008-08-04 14:50:00,10.3,10.31,10.29,10.31,356000.0,7.2684,7.2754,7.2613,7.2754,356000.0
2008-08-04 14:55:00,10.31,10.33,10.31,10.32,185000.0,7.2754,7.2896,7.2754,7.2825,185000.0
2008-08-04 15:00:00,10.32,10.33,10.31,10.31,258200.0,7.2825,7.2896,7.2754,7.2754,258200.0
2008-08-04 15:05:00,10.31,10.31,10.3,10.31,349600.0,7.2754,7.2754,7.2684,7.2754,349600.0
2008-08-04 15:10:00,10.31,10.31,10.31,10.31,108200.0,7.2754,7.2754,7.2754,7.2754,108200.0
2008-08-04 15:15:00,10.31,10.33,10.31,10.33,352000.0,7.2754,7.2896,7.2754,7.2896,352000.0
2008-08-04 15:20:00,10.32,10.33,10.3,10.31,388600.0,7.2825,7.2896,7.2684,7.2754,388600.0
2008-08-04 15:25:00,10.31,10.33,10.31,10.32,436800.0,7.2754,7.2896,7.2754,7.2825,436800.0
2008-08-04 15:30:00,10.32,10.34,10.31,10.33,417000.0,7.2825,7.2966,7.2754,7.2896,417000.0
2008-08-04 15:35:00,10.33,10.33,10.31,10.31,313400.0,7.2896,7.2896,7.2754,7.2754,313400.0
2008-08-04 15:40:00,10.31,10.31,10.25,10.27,1115800.0,7.2754,7.2754,7.2331,7.2472,1115800.0
2008-08-04 15:45:00,10.26,10.3,10.26,10.29,964600.0,7.2402,7.2684,7.2402,7.2613,964600.0
2008-08-04 15:50:00,10.29,10.3,10.27,10.28,1493200.0,7.2613,7.2684,7.2472,7.2543,1493200.0
2008-08-04 15:55:00,10.28,10.28,10.28,10.28,1064800.0,7.2543,7.2543,7.2543,7.2543,1064800.0
2008-08-05 09:30:00,10.4,10.46,10.37,10.42,891000.0,7.339,7.3813,7.3178,7.3531,891000.0
2008-08-05 09:35:00,10.43,10.54,10.4,10.53,880400.0,7.3601,7.4377,7.339,7.4307,880400.0
2008-08-05 09:40:00,10.53,10.55,10.5,10.55,817800.0,7.4307,7.4448,7.4095,7.4448,817800.0
2008-08-05 09:45:00,10.55,10.55,10.47,10.54,828800.0,7.4448,7.4448,7.3883,7.4377,828800.0
2008-08-05 09:50:00,10.54,10.56,10.5,10.51,532000.0,7.4377,7.4519,7.4095,7.4166,532000.0
2008-08-05 09:55:00,10.51,10.57,10.49,10.57,928200.0,7.4166,7.4589,7.4025,7.4589,928200.0
2008-08-05 10:00:00,10.56,10.61,10.56,10.61,772400.0,7.4519,7.4871,7.4519,7.4871,772400.0
2008-08-05 10:05:00,10.6,10.61,10.58,10.59,324200.0,7.4801,7.4871,7.466,7.473,324200.0
2008-08-05 10:10:00,10.59,10.63,10.57,10.61,509400.0,7.473,7.5013,7.4589,7.4871,509400.0
2008-08-05 10:15:00,10.61,10.62,10.58,10.58,292800.0,7.4871,7.4942,7.466,7.466,292800.0
2008-08-05 10:20:00,10.58,10.58,10.55,10.55,268200.0,7.466,7.466,7.4448,7.4448,268200.0
2008-08-05 10:25:00,10.56,10.56,10.53,10.53,357200.0,7.4519,7.4519,7.4307,7.4307,357200.0
2008-08-05 10:30:00,10.53,10.55,10.53,10.55,424400.0,7.4307,7.4448,7.4307,7.4448,424400.0
2008-08-05 10:35:00,10.55,10.56,10.54,10.55,435800.0,7.4448,7.4519,7.4377,7.4448,435800.0
2008-08-05 10:40:00,10.55,10.56,10.54,10.55,490200.0,7.4448,7.4519,7.4377,7.4448,490200.0
2008-08-05 10:45:00,10.55,10.55,10.54,10.55,827600.0,7.4448,7.4448,7.4377,7.4448,827600.0
2008-08-05 10:50:00,10.54,10.55,10.54,10.54,513800.0,7.4377,7.4448,7.4377,7.4377,513800.0
2008-08-05 10:55:00,10.54,10.56,10.53,10.55,459800.0,7.4377,7.4519,7.4307,7.4448,459800.0
2008-08-05 11:00:00,10.55,10.6,10.54,10.6,427400.0,7.4448,7.4801,7.4377,7.4801,427400.0
2008-08-05 11:05:00,10.6,10.6,10.57,10.58,850000.0,7.4801,7.4801,7.4589,7.466,850000.0
2008-08-05 11:10:00,10.58,10.59,10.57,10.57,372600.0,7.466,7.473,7.4589,7.4589,372600.0
2008-08-05 11:15:00,10.57,10.58,10.56,10.56,335000.0,7.4589,7.466,7.4519,7.4519,335000.0
2008-08-05 11:20:00,10.57,10.59,10.56,10.59,211600.0,7.4589,7.473,7.4519,7.473,211600.0
2008-08-05 11:25:00,10.59,10.59,10.56,10.57,289600.0,7.473,7.473,7.4519,7.4589,289600.0
2008-08-05 11:30:00,10.58,10.58,10.56,10.56,270000.0,7.466,7.466,7.4519,7.4519,270000.0
2008-08-05 11:35:00,10.56,10.56,10.55,10.55,337000.0,7.4519,7.4519,7.4448,7.4448,337000.0
2008-08-05 11:40:00,10.55,10.56,10.53,10.56,308200.0,7.4448,7.4519,7.4307,7.4519,308200.0
2008-08-05 11:45:00,10.56,10.58,10.55,10.58,221600.0,7.4519,7.466,7.4448,7.466,221600.0
2008-08-05 11:50:00,10.58,10.58,10.57,10.57,94200.0,7.466,7.466,7.4589,7.4589,94200.0
2008-08-05 11:55:00,10.57,10.58,10.57,10.58,174000.0,7.4589,7.466,7.4589,7.466,174000.0
2008-08-05 12:00:00,10.58,10.58,10.55,10.55,317800.0,7.466,7.466,7.4448,7.4448,317800.0
2008-08-05 12:05:00,10.56,10.56,10.54,10.54,388600.0,7.4519,7.4519,7.4377,7.4377,388600.0
2008-08-05 12:10:00,10.54,10.56,10.54,10.56,250800.0,7.4377,7.4519,7.4377,7.4519,250800.0
2008-08-05 12:15:00,10.55,10.56,10.54,10.54,384200.0,7.4448,7.4519,7.4377,7.4377,384200.0
2008-08-05 12:20:00,10.54,10.56,10.54,10.56,167800.0,7.4377,7.4519,7.4377,7.4519,167800.0
2008-08-05 12:25:00,10.56,10.58,10.56,10.57,210800.0,7.4519,7.466,7.4519,7.4589,210800.0
2008-08-05 12:30:00,10.56,10.57,10.56,10.56,134800.0,7.4519,7.4589,7.4519,7.4519,134800.0
2008-08-05 12:35:00,10.56,10.56,10.55,10.56,230600.0,7.4519,7.4519,7.4448,7.4519,230600.0
2008-08-05 12:40:00,10.56,10.56,10.56,10.56,107800.0,7.4519,7.4519,7.4519,7.4519,107800.0
2008-08-05 12:45:00,10.56,10.58,10.56,10.57,249000.0,7.4519,7.466,7.4519,7.4589,249000.0
2008-08-05 12:50:00,10.57,10.58,10.56,10.57,399200.0,7.4589,7.466,7.4519,7.4589,399200.0
2008-08-05 12:55:00,10.56,10.58,10.56,10.58,430200.0,7.4519,7.466,7.4519,7.466,430200.0
2008-08-05 13:00:00,10.58,10.58,10.57,10.58,325600.0,7.466,7.466,7.4589,7.466,325600.0
2008-08-05 13:05:00,10.58,10.59,10.58,10.58,326600.0,7.466,7.473,7.466,7.466,326600.0
2008-08-05 13:10:00,10.58,10.59,10.58,10.59,274600.0,7.466,7.473,7.466,7.473,274600.0
2008-08-05 13:15:00,10.59,10.59,10.57,10.57,401400.0,7.473,7.473,7.4589,7.4589,401400.0
2008-08-05 13:20:00,10.58,10.58,10.56,10.56,176200.0,7.466,7.466,7.4519,7.4519,176200.0
2008-08-05 13:25:00,10.56,10.58,10.56,10.58,353200.0,7.4519,7.466,7.4519,7.466,353200.0
2008-08-05 13:30:00,10.58,10.61,10.57,10.61,497800.0,7.466,7.4871,7.4589,7.4871,497800.0
2008-08-05 13:35:00,10.61,10.61,10.61,10.61,156800.0,7.4871,7.4871,7.4871,7.4871,156800.0
2008-08-05 13:40:00,10.61,10.61,10.6,10.6,395600.0,7.4871,7.4871,7.4801,7.4801,395600.0
2008-08-05 13:45:00,10.6,10.61,10.6,10.61,264400.0,7.4801,7.4871,7.4801,7.4871,264400.0
2008-08-05 13:50:00,10.61,10.62,10.61,10.61,468000.0,7.4871,7.4942,7.4871,7.4871,468000.0
2008-08-05 13:55:00,10.61,10.62,10.57,10.57,684000.0,7.4871,7.4942,7.4589,7.4589,684000.0
2008-08-05 14:00:00,10.57,10.59,10.56,10.59,317600.0,7.4589,7.473,7.4519,7.473,317600.0
2008-08-05 14:05:00,10.59,10.61,10.58,10.6,345200.0,7.473,7.4871,7.466,7.4801,345200.0
2008-08-05 14:10:00,10.6,10.61,10.58,10.6,585000.0,7.4801,7.4871,7.466,7.4801,585000.0
2008-08-05 14:15:00,10.6,10.63,10.59,10.61,1002400.0,7.4801,7.5013,7.473,7.4871,1002400.0
2008-08-05 14:20:00,10.61,10.62,10.54,10.59,1210600.0,7.4871,7.4942,7.4377,7.473,1210600.0
2008-08-05 14:25:00,10.59,10.63,10.57,10.63,752200.0,7.473,7.5013,7.4589,7.5013,752200.0
2008-08-05 14:30:00,10.63,10.68,10.63,10.65,811200.0,7.5013,7.5365,7.5013,7.5154,811200.0
2008-08-05 14:35:00,10.65,10.67,10.65,10.67,324400.0,7.5154,7.5295,7.5154,7.5295,324400.0
2008-08-05 14:40:00,10.66,10.74,10.66,10.74,1072000.0,7.5224,7.5789,7.5224,7.5789,1072000.0
2008-08-05 14:45:00,10.74,10.77,10.72,10.76,1062400.0,7.5789,7.6,7.5648,7.593,1062400.0
2008-08-05 14:50:00,10.76,10.77,10.74,10.77,645000.0,7.593,7.6,7.5789,7.6,645000.0
2008-08-05 14:55:00,10.77,10.77,10.74,10.74,421200.0,7.6,7.6,7.5789,7.5789,421200.0
2008-08-05 15:00:00,10.74,10.76,10.74,10.76,428000.0,7.5789,7.593,7.5789,7.593,428000.0
2008-08-05 15:05:00,10.76,10.77,10.74,10.76,779600.0,7.593,7.6,7.5789,7.593,779600.0
2008-08-05 15:10:00,10.75,10.78,10.75,10.76,725400.0,7.5859,7.6071,7.5859,7.593,725400.0
2008-08-05 15:15:00,10.77,10.78,10.76,10.76,395200.0,7.6,7.6071,7.593,7.593,395200.0
2008-08-05 15:20:00,10.76,10.77,10.75,10.76,485000.0,7.593,7.6,7.5859,7.593,485000.0
2008-08-05 15:25:00,10.76,10.76,10.73,10.76,712800.0,7.593,7.593,7.5718,7.593,712800.0
2008-08-05 15:30:00,10.76,10.76,10.74,10.74,536400.0,7.593,7.593,7.5789,7.5789,536400.0
2008-08-05 15:35:00,10.74,10.74,10.72,10.74,889000.0,7.5789,7.5789,7.5648,7.5789,889000.0
2008-08-05 15:40:00,10.74,10.76,10.74,10.75,1394000.0,7.5789,7.593,7.5789,7.5859,1394000.0
2008-08-05 15:45:00,10.76,10.76,10.73,10.74,1742200.0,7.593,7.593,7.5718,7.5789,1742200.0
2008-08-05 15:50:00,10.74,10.77,10.74,10.75,2369400.0,7.5789,7.6,7.5789,7.5859,2369400.0
2008-08-05 15:55:00,10.76,10.76,10.74,10.76,2151200.0,7.593,7.593,7.5789,7.593,2151200.0
2008-08-06 09:30:00,10.77,10.78,10.73,10.78,661200.0,7.6,7.6071,7.5718,7.6071,661200.0
2008-08-06 09:35:00,10.78,10.78,10.71,10.74,412200.0,7.6071,7.6071,7.5577,7.5789,412200.0
2008-08-06 09:40:00,10.74,10.74,10.7,10.71,528400.0,7.5789,7.5789,7.5507,7.5577,528400.0
2008-08-06 09:45:00,10.71,10.73,10.63,10.63,803200.0,7.5577,7.5718,7.5013,7.5013,803200.0
2008-08-06 09:50:00,10.63,10.63,10.6,10.61,468600.0,7.5013,7.5013,7.4801,7.4871,468600.0
2008-08-06 09:55:00,10.61,10.62,10.59,10.6,1064000.0,7.4871,7.4942,7.473,7.4801,1064000.0
2008-08-06 10:00:00,10.6,10.6,10.58,10.58,467800.0,7.4801,7.4801,7.466,7.466,467800.0
2008-08-06 10:05:00,10.58,10.58,10.55,10.56,914800.0,7.466,7.466,7.4448,7.4519,914800.0
2008-08-06 10:10:00,10.56,10.59,10.56,10.59,260400.0,7.4519,7.473,7.4519,7.473,260400.0
2008-08-06 10:15:00,10.59,10.6,10.58,10.58,515600.0,7.473,7.4801,7.466,7.466,515600.0
2008-08-06 10:20:00,10.59,10.59,10.56,10.56,897000.0,7.473,7.473,7.4519,7.4519,897000.0
2008-08-06 10:25:00,10.56,10.56,10.54,10.55,591600.0,7.4519,7.4519,7.4377,7.4448,591600.0
2008-08-06 10:30:00,10.55,10.56,10.5,10.52,697800.0,7.4448,7.4519,7.4095,7.4236,697800.0
2008-08-06 10:35:00,10.52,10.55,10.51,10.53,923200.0,7.4236,7.4448,7.4166,7.4307,923200.0
2008-08-06 10:40:00,10.53,10.53,10.47,10.47,577200.0,7.4307,7.4307,7.3883,7.3883,577200.0
2008-08-06 10:45:00,10.47,10.52,10.47,10.51,302400.0,7.3883,7.4236,7.3883,7.4166,302400.0
2008-08-06 10:50:00,10.51,10.52,10.5,10.51,435600.0,7.4166,7.4236,7.4095,7.4166,435600.0
2008-08-06 10:55:00,10.51,10.52,10.5,10.5,309400.0,7.4166,7.4236,7.4095,7.4095,309400.0
2008-08-06 11:00:00,10.5,10.51,10.49,10.49,585800.0,7.4095,7.4166,7.4025,7.4025,585800.0
2008-08-06 11:05:00,10.5,10.5,10.49,10.49,671400.0,7.4095,7.4095,7.4025,7.4025,671400.0
2008-08-06 11:10:00,10.49,10.51,10.49,10.5,216400.0,7.4025,7.4166,7.4025,7.4095,216400.0
2008-08-06 11:15:00,10.5,10.55,10.5,10.55,333600.0,7.4095,7.4448,7.4095,7.4448,333600.0
2008-08-06 11:20:00,10.54,10.56,10.52,10.56,283800.0,7.4377,7.4519,7.4236,7.4519,283800.0
2008-08-06 11:25:00,10.56,10.59,10.56,10.58,606600.0,7.4519,7.473,7.4519,7.466,606600.0
2008-08-06 11:30:00,10.58,10.58,10.56,10.56,298600.0,7.466,7.466,7.4519,7.4519,298600.0
2008-08-06 11:35:00,10.57,10.59,10.56,10.59,616200.0,7.4589,7.473,7.4519,7.473,616200.0
2008-08-06 11:40:00,10.59,10.6,10.57,10.58,491800.0,7.473,7.4801,7.4589,7.466,491800.0
2008-08-06 11:45:00,10.57,10.58,10.55,10.56,163200.0,7.4589,7.466,7.4448,7.4519,163200.0
2008-08-06 11:50:00,10.57,10.57,10.56,10.56,299400.0,7.4589,7.4589,7.4519,7.4519,299400.0
2008-08-06 11:55:00,10.56,10.56,10.56,10.56,50000.0,7.4519,7.4519,7.4519,7.4519,50000.0
2008-08-06 12:00:00,10.56,10.58,10.55,10.58,194000.0,7.4519,7.466,7.4448,7.466,194000.0
2008-08-06 12:05:00,10.58,10.59,10.56,10.57,740600.0,7.466,7.473,7.4519,7.4589,740600.0
2008-08-06 12:10:00,10.58,10.58,10.56,10.56,193400.0,7.466,7.466,7.4519,7.4519,193400.0
2008-08-06 12:15:00,10.56,10.56,10.55,10.56,359200.0,7.4519,7.4519,7.4448,7.4519,359200.0
2008-08-06 12:20:00,10.56,10.58,10.55,10.58,188200.0,7.4519,7.466,7.4448,7.466,188200.0
2008-08-06 12:25:00,10.58,10.59,10.58,10.58,293200.0,7.466,7.473,7.466,7.466,293200.0
2008-08-06 12:30:00,10.58,10.58,10.55,10.56,260400.0,7.466,7.466,7.4448,7.4519,260400.0
2008-08-06 12:35:00,10.56,10.58,10.56,10.58,212400.0,7.4519,7.466,7.4519,7.466,212400.0
2008-08-06 12:40:00,10.58,10.63,10.58,10.62,334800.0,7.466,7.5013,7.466,7.4942,334800.0
2008-08-06 12:45:00,10.62,10.63,10.61,10.61,193000.0,7.4942,7.5013,7.4871,7.4871,193000.0
2008-08-06 12:50:00,10.61,10.62,10.58,10.59,231600.0,7.4871,7.4942,7.466,7.473,231600.0
2008-08-06 12:55:00,10.59,10.59,10.56,10.57,152200.0,7.473,7.473,7.4519,7.4589,152200.0
2008-08-06 13:00:00,10.57,10.57,10.56,10.56,304000.0,7.4589,7.4589,7.4519,7.4519,304000.0
2008-08-06 13:05:00,10.56,10.57,10.56,10.56,313800.0,7.4519,7.4589,7.4519,7.4519,313800.0
2008-08-06 13:10:00,10.56,10.56,10.54,10.54,308200.0,7.4519,7.4519,7.4377,7.4377,308200.0
2008-08-06 13:15:00,10.54,10.57,10.54,10.56,258800.0,7.4377,7.4589,7.4377,7.4519,258800.0
2008-08-06 13:20:00,10.56,10.59,10.55,10.58,384600.0,7.4519,7.473,7.4448,7.466,384600.0
2008-08-06 13:25:00,10.58,10.59,10.56,10.57,335800.0,7.466,7.473,7.4519,7.4589,335800.0
2008-08-06 13:30:00,10.58,10.58,10.57,10.57,173000.0,7.466,7.466,7.4589,7.4589,173000.0
2008-08-06 13:35:00,10.58,10.58,10.56,10.56,671000.0,7.466,7.466,7.4519,7.4519,671000.0
2008-08-06 13:40:00,10.56,10.56,10.55,10.56,264200.0,7.4519,7.4519,7.4448,7.4519,264200.0
2008-08-06 13:45:00,10.56,10.56,10.55,10.56,221600.0,7.4519,7.4519,7.4448,7.4519,221600.0
2008-08-06 13:50:00,10.56,10.56,10.51,10.52,624400.0,7.4519,7.4519,7.4166,7.4236,624400.0
2008-08-06 13:55:00,10.52,10.55,10.51,10.55,315200.0,7.4236,7.4448,7.4166,7.4448,315200.0
2008-08-06 14:00:00,10.55,10.55,10.53,10.55,393400.0,7.4448,7.4448,7.4307,7.4448,393400.0
2008-08-06 14:05:00,10.55,10.56,10.54,10.54,462800.0,7.4448,7.4519,7.4377,7.4377,462800.0
2008-08-06 14:10:00,10.54,10.56,10.54,10.55,178800.0,7.4377,7.4519,7.4377,7.4448,178800.0
2008-08-06 14:15:00,10.55,10.58,10.55,10.56,409800.0,7.4448,7.466,7.4448,7.4519,409800.0
2008-08-06 14:20:00,10.56,10.58,10.56,10.56,145200.0,7.4519,7.466,7.4519,7.4519,145200.0
2008-08-06 14:25:00,10.56,10.57,10.55,10.55,307600.0,7.4519,7.4589,7.4448,7.4448,307600.0
2008-08-06 14:30:00,10.55,10.58,10.55,10.57,281200.0,7.4448,7.466,7.4448,7.4589,281200.0
2008-08-06 14:35:00,10.57,10.58,10.55,10.56,255600.0,7.4589,7.466,7.4448,7.4519,255600.0
2008-08-06 14:40:00,10.56,10.58,10.56,10.57,309200.0,7.4519,7.466,7.4519,7.4589,309200.0
2008-08-06 14:45:00,10.58,10.6,10.57,10.6,492800.0,7.466,7.4801,7.4589,7.4801,492800.0
2008-08-06 14:50:00,10.6,10.62,10.6,10.61,686200.0,7.4801,7.4942,7.4801,7.4871,686200.0
2008-08-06 14:55:00,10.6,10.61,10.59,10.59,146200.0,7.4801,7.4871,7.473,7.473,146200.0
2008-08-06 15:00:00,10.59,10.61,10.59,10.61,207800.0,7.473,7.4871,7.473,7.4871,207800.0
2008-08-06 15:05:00,10.6,10.6,10.59,10.59,134200.0,7.4801,7.4801,7.473,7.473,134200.0
2008-08-06 15:10:00,10.6,10.6,10.59,10.59,564400.0,7.4801,7.4801,7.473,7.473,564400.0
2008-08-06 15:15:00,10.59,10.6,10.58,10.6,539400.0,7.473,7.4801,7.466,7.4801,539400.0
2008-08-06 15:20:00,10.6,10.61,10.59,10.6,414800.0,7.4801,7.4871,7.473,7.4801,414800.0
2008-08-06 15:25:00,10.59,10.61,10.59,10.6,657400.0,7.473,7.4871,7.473,7.4801,657400.0
2008-08-06 15:30:00,10.6,10.6,10.58,10.59,673800.0,7.4801,7.4801,7.466,7.473,673800.0
2008-08-06 15:35:00,10.59,10.6,10.59,10.6,328600.0,7.473,7.4801,7.473,7.4801,328600.0
2008-08-06 15:40:00,10.6,10.61,10.6,10.6,348000.0,7.4801,7.4871,7.4801,7.4801,348000.0
2008-08-06 15:45:00,10.61,10.62,10.6,10.61,317800.0,7.4871,7.4942,7.4801,7.4871,317800.0
2008-08-06 15:50:00,10.62,10.62,10.61,10.61,554600.0,7.4942,7.4942,7.4871,7.4871,554600.0
2008-08-06 15:55:00,10.62,10.63,10.61,10.62,1232200.0,7.4942,7.5013,7.4871,7.4942,1232200.0
2008-08-07 09:30:00,10.54,10.62,10.52,10.61,624000.0,7.4377,7.4942,7.4236,7.4871,624000.0
2008-08-07 09:35:00,10.61,10.63,10.47,10.47,1034600.0,7.4871,7.5013,7.3883,7.3883,1034600.0
2008-08-07 09:40:00,10.47,10.54,10.47,10.54,322600.0,7.3883,7.4377,7.3883,7.4377,322600.0
2008-08-07 09:45:00,10.55,10.57,10.52,10.56,682800.0,7.4448,7.4589,7.4236,7.4519,682800.0
2008-08-07 09:50:00,10.56,10.58,10.56,10.56,430000.0,7.4519,7.466,7.4519,7.4519,430000.0
2008-08-07 09:55:00,10.56,10.56,10.53,10.55,251000.0,7.4519,7.4519,7.4307,7.4448,251000.0
2008-08-07 10:00:00,10.56,10.56,10.53,10.54,595200.0,7.4519,7.4519,7.4307,7.4377,595200.0
2008-08-07 10:05:00,10.55,10.55,10.51,10.53,450800.0,7.4448,7.4448,7.4166,7.4307,450800.0
2008-08-07 10:10:00,10.54,10.57,10.53,10.55,1136600.0,7.4377,7.4589,7.4307,7.4448,1136600.0
2008-08-07 10:15:00,10.55,10.58,10.53,10.58,711000.0,7.4448,7.466,7.4307,7.466,711000.0
2008-08-07 10:20:00,10.58,10.6,10.58,10.59,761000.0,7.466,7.4801,7.466,7.473,761000.0
2008-08-07 10:25:00,10.59,10.59,10.53,10.53,402800.0,7.473,7.473,7.4307,7.4307,402800.0
2008-08-07 10:30:00,10.52,10.53,10.5,10.51,1015600.0,7.4236,7.4307,7.4095,7.4166,1015600.0
2008-08-07 10:35:00,10.52,10.52,10.45,10.49,1120600.0,7.4236,7.4236,7.3742,7.4025,1120600.0
2008-08-07 10:40:00,10.48,10.49,10.45,10.47,998600.0,7.3954,7.4025,7.3742,7.3883,998600.0
2008-08-07 10:45:00,10.47,10.49,10.47,10.47,496400.0,7.3883,7.4025,7.3883,7.3883,496400.0
2008-08-07 10:50:00,10.47,10.5,10.47,10.5,306600.0,7.3883,7.4095,7.3883,7.4095,306600.0
2008-08-07 10:55:00,10.49,10.55,10.49,10.54,662600.0,7.4025,7.4448,7.4025,7.4377,662600.0
2008-08-07 11:00:00,10.54,10.54,10.48,10.48,507200.0,7.4377,7.4377,7.3954,7.3954,507200.0
2008-08-07 11:05:00,10.47,10.49,10.47,10.47,665600.0,7.3883,7.4025,7.3883,7.3883,665600.0
2008-08-07 11:10:00,10.48,10.49,10.46,10.47,503600.0,7.3954,7.4025,7.3813,7.3883,503600.0
2008-08-07 11:15:00,10.47,10.47,10.45,10.45,466800.0,7.3883,7.3883,7.3742,7.3742,466800.0
2008-08-07 11:20:00,10.45,10.46,10.45,10.45,442600.0,7.3742,7.3813,7.3742,7.3742,442600.0
2008-08-07 11:25:00,10.45,10.47,10.45,10.47,155600.0,7.3742,7.3883,7.3742,7.3883,155600.0
2008-08-07 11:30:00,10.46,10.47,10.46,10.47,465600.0,7.3813,7.3883,7.3813,7.3883,465600.0
2008-08-07 11:35:00,10.47,10.48,10.46,10.46,531000.0,7.3883,7.3954,7.3813,7.3813,531000.0
2008-08-07 11:40:00,10.46,10.46,10.43,10.45,538800.0,7.3813,7.3813,7.3601,7.3742,538800.0
2008-08-07 11:45:00,10.45,10.47,10.45,10.47,128400.0,7.3742,7.3883,7.3742,7.3883,128400.0
2008-08-07 11:50:00,10.47,10.48,10.47,10.48,453600.0,7.3883,7.3954,7.3883,7.3954,453600.0
2008-08-07 11:55:00,10.48,10.48,10.44,10.45,239800.0,7.3954,7.3954,7.3672,7.3742,239800.0
2008-08-07 12:00:00,10.45,10.46,10.44,10.46,287800.0,7.3742,7.3813,7.3672,7.3813,287800.0
2008-08-07 12:05:00,10.46,10.46,10.43,10.43,177400.0,7.3813,7.3813,7.3601,7.3601,177400.0
2008-08-07 12:10:00,10.43,10.45,10.42,10.45,287400.0,7.3601,7.3742,7.3531,7.3742,287400.0
2008-08-07 12:15:00,10.45,10.47,10.45,10.47,131000.0,7.3742,7.3883,7.3742,7.3883,131000.0
2008-08-07 12:20:00,10.47,10.48,10.47,10.47,148200.0,7.3883,7.3954,7.3883,7.3883,148200.0
2008-08-07 12:25:00,10.47,10.52,10.47,10.52,238800.0,7.3883,7.4236,7.3883,7.4236,238800.0
2008-08-07 12:30:00,10.52,10.53,10.5,10.52,294600.0,7.4236,7.4307,7.4095,7.4236,294600.0
2008-08-07 12:35:00,10.52,10.55,10.52,10.53,357400.0,7.4236,7.4448,7.4236,7.4307,357400.0
2008-08-07 12:40:00,10.53,10.56,10.53,10.54,251200.0,7.4307,7.4519,7.4307,7.4377,251200.0
2008-08-07 12:45:00,10.54,10.59,10.54,10.59,405000.0,7.4377,7.473,7.4377,7.473,405000.0
2008-08-07 12:50:00,10.59,10.59,10.56,10.58,227200.0,7.473,7.473,7.4519,7.466,227200.0
2008-08-07 12:55:00,10.58,10.58,10.56,10.57,258200.0,7.466,7.466,7.4519,7.4589,258200.0
2008-08-07 13:00:00,10.57,10.58,10.51,10.52,429600.0,7.4589,7.466,7.4166,7.4236,429600.0
2008-08-07 13:05:00,10.52,10.52,10.51,10.52,265000.0,7.4236,7.4236,7.4166,7.4236,265000.0
2008-08-07 13:10:00,10.52,10.56,10.52,10.56,219400.0,7.4236,7.4519,7.4236,7.4519,219400.0
2008-08-07 13:15:00,10.56,10.58,10.55,10.56,281600.0,7.4519,7.466,7.4448,7.4519,281600.0
2008-08-07 13:20:00,10.56,10.58,10.56,10.58,84000.0,7.4519,7.466,7.4519,7.466,84000.0
2008-08-07 13:25:00,10.58,10.6,10.56,10.6,147600.0,7.466,7.4801,7.4519,7.4801,147600.0
2008-08-07 13:30:00,10.6,10.62,10.58,10.58,198200.0,7.4801,7.4942,7.466,7.466,198200.0
2008-08-07 13:35:00,10.58,10.61,10.57,10.59,268800.0,7.466,7.4871,7.4589,7.473,268800.0
2008-08-07 13:40:00,10.59,10.6,10.57,10.58,769400.0,7.473,7.4801,7.4589,7.466,769400.0
2008-08-07 13:45:00,10.58,10.58,10.55,10.56,321800.0,7.466,7.466,7.4448,7.4519,321800.0
2008-08-07 13:50:00,10.56,10.58,10.56,10.58,132200.0,7.4519,7.466,7.4519,7.466,132200.0
2008-08-07 13:55:00,10.57,10.57,10.55,10.55,230200.0,7.4589,7.4589,7.4448,7.4448,230200.0
2008-08-07 14:00:00,10.55,10.55,10.49,10.52,980000.0,7.4448,7.4448,7.4025,7.4236,980000.0
2008-08-07 14:05:00,10.52,10.52,10.49,10.49,247200.0,7.4236,7.4236,7.4025,7.4025,247200.0
2008-08-07 14:10:00,10.49,10.52,10.47,10.51,407800.0,7.4025,7.4236,7.3883,7.4166,407800.0
2008-08-07 14:15:00,10.51,10.53,10.51,10.51,408600.0,7.4166,7.4307,7.4166,7.4166,408600.0
2008-08-07 14:20:00,10.52,10.52,10.5,10.52,363600.0,7.4236,7.4236,7.4095,7.4236,363600.0
2008-08-07 14:25:00,10.52,10.52,10.5,10.51,341600.0,7.4236,7.4236,7.4095,7.4166,341600.0
2008-08-07 14:30:00,10.51,10.53,10.51,10.53,249400.0,7.4166,7.4307,7.4166,7.4307,249400.0
2008-08-07 14:35:00,10.53,10.54,10.51,10.52,225800.0,7.4307,7.4377,7.4166,7.4236,225800.0
2008-08-07 14:40:00,10.52,10.53,10.51,10.53,266800.0,7.4236,7.4307,7.4166,7.4307,266800.0
2008-08-07 14:45:00,10.53,10.53,10.49,10.5,329000.0,7.4307,7.4307,7.4025,7.4095,329000.0
2008-08-07 14:50:00,10.51,10.52,10.49,10.52,170400.0,7.4166,7.4236,7.4025,7.4236,170400.0
2008-08-07 14:55:00,10.52,10.53,10.49,10.49,269200.0,7.4236,7.4307,7.4025,7.4025,269200.0
2008-08-07 15:00:00,10.49,10.52,10.48,10.5,485000.0,7.4025,7.4236,7.3954,7.4095,485000.0
2008-08-07 15:05:00,10.5,10.53,10.48,10.52,431000.0,7.4095,7.4307,7.3954,7.4236,431000.0
2008-08-07 15:10:00,10.53,10.53,10.49,10.5,340600.0,7.4307,7.4307,7.4025,7.4095,340600.0
2008-08-07 15:15:00,10.5,10.52,10.49,10.52,649200.0,7.4095,7.4236,7.4025,7.4236,649200.0
2008-08-07 15:20:00,10.51,10.54,10.5,10.54,402200.0,7.4166,7.4377,7.4095,7.4377,402200.0
2008-08-07 15:25:00,10.54,10.54,10.53,10.53,268800.0,7.4377,7.4377,7.4307,7.4307,268800.0
2008-08-07 15:30:00,10.53,10.53,10.47,10.47,635800.0,7.4307,7.4307,7.3883,7.3883,635800.0
2008-08-07 15:35:00,10.47,10.51,10.47,10.49,498000.0,7.3883,7.4166,7.3883,7.4025,498000.0
2008-08-07 15:40:00,10.49,10.51,10.47,10.49,1168200.0,7.4025,7.4166,7.3883,7.4025,1168200.0
2008-08-07 15:45:00,10.49,10.51,10.48,10.49,854800.0,7.4025,7.4166,7.3954,7.4025,854800.0
2008-08-07 15:50:00,10.5,10.53,10.5,10.53,1049000.0,7.4095,7.4307,7.4095,7.4307,1049000.0
2008-08-07 15:55:00,10.52,10.53,10.5,10.52,1445200.0,7.4236,7.4307,7.4095,7.4236,1445200.0
2008-08-08 09:30:00,10.55,10.6,10.53,10.59,516000.0,7.4448,7.4801,7.4307,7.473,516000.0
2008-08-08 09:35:00,10.59,10.63,10.56,10.61,565200.0,7.473,7.5013,7.4519,7.4871,565200.0
2008-08-08 09:40:00,10.61,10.63,10.55,10.56,489000.0,7.4871,7.5013,7.4448,7.4519,489000.0
2008-08-08 09:45:00,10.56,10.61,10.56,10.6,303200.0,7.4519,7.4871,7.4519,7.4801,303200.0
2008-08-08 09:50:00,10.6,10.65,10.6,10.65,554600.0,7.4801,7.5154,7.4801,7.5154,554600.0
2008-08-08 09:55:00,10.65,10.68,10.65,10.66,487600.0,7.5154,7.5365,7.5154,7.5224,487600.0
2008-08-08 10:00:00,10.66,10.72,10.65,10.71,673400.0,7.5224,7.5648,7.5154,7.5577,673400.0
2008-08-08 10:05:00,10.72,10.76,10.71,10.76,694400.0,7.5648,7.593,7.5577,7.593,694400.0
2008-08-08 10:10:00,10.76,10.77,10.75,10.75,730400.0,7.593,7.6,7.5859,7.5859,730400.0
2008-08-08 10:15:00,10.76,10.79,10.76,10.77,700800.0,7.593,7.6142,7.593,7.6,700800.0
2008-08-08 10:20:00,10.77,10.79,10.72,10.78,1133600.0,7.6,7.6142,7.5648,7.6071,1133600.0
2008-08-08 10:25:00,10.77,10.81,10.76,10.8,510400.0,7.6,7.6283,7.593,7.6212,510400.0
2008-08-08 10:30:00,10.81,10.81,10.79,10.8,513600.0,7.6283,7.6283,7.6142,7.6212,513600.0
2008-08-08 10:35:00,10.8,10.81,10.77,10.79,393800.0,7.6212,7.6283,7.6,7.6142,393800.0
2008-08-08 10:40:00,10.79,10.79,10.74,10.74,305600.0,7.6142,7.6142,7.5789,7.5789,305600.0
2008-08-08 10:45:00,10.74,10.75,10.71,10.72,419200.0,7.5789,7.5859,7.5577,7.5648,419200.0
2008-08-08 10:50:00,10.72,10.72,10.71,10.72,303800.0,7.5648,7.5648,7.5577,7.5648,303800.0
2008-08-08 10:55:00,10.72,10.73,10.69,10.7,323200.0,7.5648,7.5718,7.5436,7.5507,323200.0
2008-08-08 11:00:00,10.7,10.72,10.7,10.72,127600.0,7.5507,7.5648,7.5507,7.5648,127600.0
2008-08-08 11:05:00,10.72,10.72,10.68,10.69,408000.0,7.5648,7.5648,7.5365,7.5436,408000.0
2008-08-08 11:10:00,10.69,10.72,10.69,10.7,376600.0,7.5436,7.5648,7.5436,7.5507,376600.0
2008-08-08 11:15:00,10.7,10.71,10.69,10.69,198000.0,7.5507,7.5577,7.5436,7.5436,198000.0
2008-08-08 11:20:00,10.7,10.71,10.67,10.67,317400.0,7.5507,7.5577,7.5295,7.5295,317400.0
2008-08-08 11:25:00,10.67,10.69,10.66,10.68,349600.0,7.5295,7.5436,7.5224,7.5365,349600.0
2008-08-08 11:30:00,10.68,10.72,10.68,10.72,373200.0,7.5365,7.5648,7.5365,7.5648,373200.0
2008-08-08 11:35:00,10.72,10.72,10.71,10.71,219800.0,7.5648,7.5648,7.5577,7.5577,219800.0
2008-08-08 11:40:00,10.71,10.72,10.7,10.71,226200.0,7.5577,7.5648,7.5507,7.5577,226200.0
2008-08-08 11:45:00,10.72,10.72,10.71,10.72,288400.0,7.5648,7.5648,7.5577,7.5648,288400.0
2008-08-08 11:50:00,10.72,10.78,10.72,10.78,490000.0,7.5648,7.6071,7.5648,7.6071,490000.0
2008-08-08 11:55:00,10.78,10.8,10.78,10.8,361000.0,7.6071,7.6212,7.6071,7.6212,361000.0
2008-08-08 12:00:00,10.8,10.8,10.78,10.78,119200.0,7.6212,7.6212,7.6071,7.6071,119200.0
2008-08-08 12:05:00,10.79,10.79,10.77,10.77,106600.0,7.6142,7.6142,7.6,7.6,106600.0
2008-08-08 12:10:00,10.78,10.79,10.77,10.79,176400.0,7.6071,7.6142,7.6,7.6142,176400.0
2008-08-08 12:15:00,10.79,10.81,10.78,10.81,384600.0,7.6142,7.6283,7.6071,7.6283,384600.0
2008-08-08 12:20:00,10.8,10.81,10.79,10.81,211400.0,7.6212,7.6283,7.6142,7.6283,211400.0
2008-08-08 12:25:00,10.81,10.81,10.77,10.78,424200.0,7.6283,7.6283,7.6,7.6071,424200.0
2008-08-08 12:30:00,10.77,10.78,10.77,10.78,341000.0,7.6,7.6071,7.6,7.6071,341000.0
2008-08-08 12:35:00,10.77,10.77,10.74,10.77,414000.0,7.6,7.6,7.5789,7.6,414000.0
2008-08-08 12:40:00,10.77,10.78,10.76,10.76,269200.0,7.6,7.6071,7.593,7.593,269200.0
2008-08-08 12:45:00,10.77,10.77,10.74,10.74,348800.0,7.6,7.6,7.5789,7.5789,348800.0
2008-08-08 12:50:00,10.74,10.74,10.74,10.74,172000.0,7.5789,7.5789,7.5789,7.5789,172000.0
2008-08-08 12:55:00,10.73,10.74,10.72,10.73,251200.0,7.5718,7.5789,7.5648,7.5718,251200.0
2008-08-08 13:00:00,10.73,10.77,10.73,10.77,198200.0,7.5718,7.6,7.5718,7.6,198200.0
2008-08-08 13:05:00,10.77,10.79,10.76,10.76,417800.0,7.6,7.6142,7.593,7.593,417800.0
2008-08-08 13:10:00,10.76,10.76,10.74,10.75,146000.0,7.593,7.593,7.5789,7.5859,146000.0
2008-08-08 13:15:00,10.75,10.75,10.74,10.74,197400.0,7.5859,7.5859,7.5789,7.5789,197400.0
2008-08-08 13:20:00,10.74,10.74,10.74,10.74,195200.0,7.5789,7.5789,7.5789,7.5789,195200.0
2008-08-08 13:25:00,10.74,10.77,10.74,10.77,301000.0,7.5789,7.6,7.5789,7.6,301000.0
2008-08-08 13:30:00,10.77,10.8,10.77,10.79,186400.0,7.6,7.6212,7.6,7.6142,186400.0
2008-08-08 13:35:00,10.79,10.8,10.79,10.8,200800.0,7.6142,7.6212,7.6142,7.6212,200800.0
2008-08-08 13:40:00,10.8,10.83,10.8,10.81,292400.0,7.6212,7.6424,7.6212,7.6283,292400.0
2008-08-08 13:45:00,10.81,10.81,10.79,10.79,149000.0,7.6283,7.6283,7.6142,7.6142,149000.0
2008-08-08 13:50:00,10.8,10.81,10.79,10.8,132000.0,7.6212,7.6283,7.6142,7.6212,132000.0
2008-08-08 13:55:00,10.79,10.8,10.78,10.78,396600.0,7.6142,7.6212,7.6071,7.6071,396600.0
2008-08-08 14:00:00,10.77,10.78,10.75,10.76,311000.0,7.6,7.6071,7.5859,7.593,311000.0
2008-08-08 14:05:00,10.76,10.79,10.76,10.78,197600.0,7.593,7.6142,7.593,7.6071,197600.0
2008-08-08 14:10:00,10.79,10.79,10.77,10.78,290200.0,7.6142,7.6142,7.6,7.6071,290200.0
2008-08-08 14:15:00,10.78,10.79,10.77,10.78,406800.0,7.6071,7.6142,7.6,7.6071,406800.0
2008-08-08 14:20:00,10.78,10.81,10.78,10.8,713600.0,7.6071,7.6283,7.6071,7.6212,713600.0
2008-08-08 14:25:00,10.8,10.8,10.77,10.78,925600.0,7.6212,7.6212,7.6,7.6071,925600.0
2008-08-08 14:30:00,10.78,10.8,10.77,10.79,590600.0,7.6071,7.6212,7.6,7.6142,590600.0
2008-08-08 14:35:00,10.8,10.81,10.79,10.81,223600.0,7.6212,7.6283,7.6142,7.6283,223600.0
2008-08-08 14:40:00,10.81,10.83,10.81,10.81,298000.0,7.6283,7.6424,7.6283,7.6283,298000.0
2008-08-08 14:45:00,10.81,10.83,10.8,10.83,350600.0,7.6283,7.6424,7.6212,7.6424,350600.0
2008-08-08 14:50:00,10.83,10.85,10.82,10.85,178200.0,7.6424,7.6565,7.6353,7.6565,178200.0
2008-08-08 14:55:00,10.85,10.85,10.82,10.83,331000.0,7.6565,7.6565,7.6353,7.6424,331000.0
2008-08-08 15:00:00,10.83,10.85,10.83,10.85,229400.0,7.6424,7.6565,7.6424,7.6565,229400.0
2008-08-08 15:05:00,10.85,10.86,10.84,10.85,316600.0,7.6565,7.6636,7.6494,7.6565,316600.0
2008-08-08 15:10:00,10.85,10.87,10.84,10.86,517400.0,7.6565,7.6706,7.6494,7.6636,517400.0
2008-08-08 15:15:00,10.86,10.86,10.83,10.85,407800.0,7.6636,7.6636,7.6424,7.6565,407800.0
2008-08-08 15:20:00,10.85,10.86,10.83,10.83,442800.0,7.6565,7.6636,7.6424,7.6424,442800.0
2008-08-08 15:25:00,10.83,10.85,10.83,10.84,671000.0,7.6424,7.6565,7.6424,7.6494,671000.0
2008-08-08 15:30:00,10.84,10.86,10.83,10.86,453200.0,7.6494,7.6636,7.6424,7.6636,453200.0
2008-08-08 15:35:00,10.86,10.88,10.85,10.86,552000.0,7.6636,7.6777,7.6565,7.6636,552000.0
2008-08-08 15:40:00,10.86,10.87,10.85,10.85,840800.0,7.6636,7.6706,7.6565,7.6565,840800.0
2008-08-08 15:45:00,10.85,10.86,10.82,10.83,1639400.0,7.6565,7.6636,7.6353,7.6424,1639400.0
2008-08-08 15:50:00,10.83,10.88,10.83,10.86,1723000.0,7.6424,7.6777,7.6424,7.6636,1723000.0
2008-08-08 15:55:00,10.85,10.86,10.84,10.84,1937800.0,7.6565,7.6636,7.6494,7.6494,1937800.0
2008-08-11 09:30:00,10.77,10.84,10.72,10.77,547600.0,7.6,7.6494,7.5648,7.6,547600.0
2008-08-11 09:35:00,10.77,10.8,10.76,10.79,422400.0,7.6,7.6212,7.593,7.6142,422400.0
2008-08-11 09:40:00,10.79,10.81,10.79,10.8,696400.0,7.6142,7.6283,7.6142,7.6212,696400.0
2008-08-11 09:45:00,10.8,10.81,10.79,10.79,538000.0,7.6212,7.6283,7.6142,7.6142,538000.0
2008-08-11 09:50:00,10.79,10.81,10.79,10.81,350800.0,7.6142,7.6283,7.6142,7.6283,350800.0
2008-08-11 09:55:00,10.81,10.89,10.81,10.88,956600.0,7.6283,7.6847,7.6283,7.6777,956600.0
2008-08-11 10:00:00,10.88,10.89,10.87,10.88,567800.0,7.6777,7.6847,7.6706,7.6777,567800.0
2008-08-11 10:05:00,10.88,10.88,10.86,10.86,310200.0,7.6777,7.6777,7.6636,7.6636,310200.0
2008-08-11 10:10:00,10.87,10.87,10.85,10.86,262600.0,7.6706,7.6706,7.6565,7.6636,262600.0
2008-08-11 10:15:00,10.85,10.88,10.85,10.88,492600.0,7.6565,7.6777,7.6565,7.6777,492600.0
2008-08-11 10:20:00,10.88,10.93,10.88,10.93,742000.0,7.6777,7.713,7.6777,7.713,742000.0
2008-08-11 10:25:00,10.93,10.94,10.89,10.89,465600.0,7.713,7.72,7.6847,7.6847,465600.0
2008-08-11 10:30:00,10.89,10.89,10.86,10.88,228000.0,7.6847,7.6847,7.6636,7.6777,228000.0
2008-08-11 10:35:00,10.88,10.88,10.84,10.86,406400.0,7.6777,7.6777,7.6494,7.6636,406400.0
2008-08-11 10:40:00,10.85,10.85,10.81,10.82,598400.0,7.6565,7.6565,7.6283,7.6353,598400.0
2008-08-11 10:45:00,10.82,10.85,10.81,10.83,413200.0,7.6353,7.6565,7.6283,7.6424,413200.0
2008-08-11 10:50:00,10.83,10.86,10.83,10.86,310600.0,7.6424,7.6636,7.6424,7.6636,310600.0
2008-08-11 10:55:00,10.86,10.87,10.86,10.86,187600.0,7.6636,7.6706,7.6636,7.6636,187600.0
2008-08-11 11:00:00,10.87,10.87,10.86,10.87,403400.0,7.6706,7.6706,7.6636,7.6706,403400.0
2008-08-11 11:05:00,10.87,10.9,10.87,10.9,446200.0,7.6706,7.6918,7.6706,7.6918,446200.0
2008-08-11 11:10:00,10.9,10.9,10.88,10.88,162800.0,7.6918,7.6918,7.6777,7.6777,162800.0
2008-08-11 11:15:00,10.88,10.91,10.88,10.9,207600.0,7.6777,7.6988,7.6777,7.6918,207600.0
2008-08-11 11:20:00,10.91,10.91,10.87,10.88,428000.0,7.6988,7.6988,7.6706,7.6777,428000.0
2008-08-11 11:25:00,10.88,10.93,10.88,10.91,608600.0,7.6777,7.713,7.6777,7.6988,608600.0
2008-08-11 11:30:00,10.92,10.92,10.9,10.91,377000.0,7.7059,7.7059,7.6918,7.6988,377000.0
2008-08-11 11:35:00,10.91,10.92,10.89,10.9,770000.0,7.6988,7.7059,7.6847,7.6918,770000.0
2008-08-11 11:40:00,10.9,10.93,10.89,10.92,842000.0,7.6918,7.713,7.6847,7.7059,842000.0
2008-08-11 11:45:00,10.92,10.92,10.91,10.91,297600.0,7.7059,7.7059,7.6988,7.6988,297600.0
2008-08-11 11:50:00,10.92,10.94,10.91,10.93,237800.0,7.7059,7.72,7.6988,7.713,237800.0
2008-08-11 11:55:00,10.93,10.93,10.9,10.9,328600.0,7.713,7.713,7.6918,7.6918,328600.0
2008-08-11 12:00:00,10.9,10.93,10.9,10.93,148400.0,7.6918,7.713,7.6918,7.713,148400.0
2008-08-11 12:05:00,10.93,10.94,10.92,10.93,358600.0,7.713,7.72,7.7059,7.713,358600.0
2008-08-11 12:10:00,10.93,10.93,10.9,10.9,156400.0,7.713,7.713,7.6918,7.6918,156400.0
2008-08-11 12:15:00,10.9,10.93,10.9,10.93,186000.0,7.6918,7.713,7.6918,7.713,186000.0
2008-08-11 12:20:00,10.93,10.95,10.92,10.94,427000.0,7.713,7.7271,7.7059,7.72,427000.0
2008-08-11 12:25:00,10.95,10.96,10.92,10.94,319200.0,7.7271,7.7341,7.7059,7.72,319200.0
2008-08-11 12:30:00,10.95,10.95,10.93,10.93,181800.0,7.7271,7.7271,7.713,7.713,181800.0
2008-08-11 12:35:00,10.94,10.94,10.92,10.94,198600.0,7.72,7.72,7.7059,7.72,198600.0
2008-08-11 12:40:00,10.94,10.94,10.93,10.94,157200.0,7.72,7.72,7.713,7.72,157200.0
2008-08-11 12:45:00,10.93,10.94,10.92,10.92,157000.0,7.713,7.72,7.7059,7.7059,157000.0
2008-08-11 12:50:00,10.92,10.95,10.92,10.95,223200.0,7.7059,7.7271,7.7059,7.7271,223200.0
2008-08-11 12:55:00,10.95,10.95,10.92,10.93,225400.0,7.7271,7.7271,7.7059,7.713,225400.0
2008-08-11 13:00:00,10.93,10.93,10.9,10.92,233000.0,7.713,7.713,7.6918,7.7059,233000.0
2008-08-11 13:05:00,10.92,10.93,10.92,10.93,71800.0,7.7059,7.713,7.7059,7.713,71800.0
2008-08-11 13:10:00,10.93,10.94,10.92,10.93,123800.0,7.713,7.72,7.7059,7.713,123800.0
2008-08-11 13:15:00,10.93,10.95,10.93,10.95,74800.0,7.713,7.7271,7.713,7.7271,74800.0
2008-08-11 13:20:00,10.95,10.97,10.94,10.96,671200.0,7.7271,7.7412,7.72,7.7341,671200.0
2008-08-11 13:25:00,10.96,10.97,10.95,10.96,343000.0,7.7341,7.7412,7.7271,7.7341,343000.0
2008-08-11 13:30:00,10.96,10.98,10.96,10.98,461200.0,7.7341,7.7482,7.7341,7.7482,461200.0
2008-08-11 13:35:00,10.98,11.0,10.98,10.99,466600.0,7.7482,7.7624,7.7482,7.7553,466600.0
2008-08-11 13:40:00,10.99,10.99,10.96,10.97,303800.0,7.7553,7.7553,7.7341,7.7412,303800.0
2008-08-11 13:45:00,10.97,10.97,10.96,10.96,180000.0,7.7412,7.7412,7.7341,7.7341,180000.0
2008-08-11 13:50:00,10.96,10.99,10.96,10.99,321400.0,7.7341,7.7553,7.7341,7.7553,321400.0
2008-08-11 13:55:00,10.99,10.99,10.96,10.96,225200.0,7.7553,7.7553,7.7341,7.7341,225200.0
2008-08-11 14:00:00,10.96,10.98,10.95,10.96,629200.0,7.7341,7.7482,7.7271,7.7341,629200.0
2008-08-11 14:05:00,10.96,10.97,10.96,10.96,236000.0,7.7341,7.7412,7.7341,7.7341,236000.0
2008-08-11 14:10:00,10.96,10.97,10.93,10.93,519600.0,7.7341,7.7412,7.713,7.713,519600.0
2008-08-11 14:15:00,10.93,10.94,10.92,10.94,290600.0,7.713,7.72,7.7059,7.72,290600.0
2008-08-11 14:20:00,10.94,10.94,10.88,10.89,826000.0,7.72,7.72,7.6777,7.6847,826000.0
2008-08-11 14:25:00,10.89,10.89,10.88,10.88,311200.0,7.6847,7.6847,7.6777,7.6777,311200.0
2008-08-11 14:30:00,10.88,10.89,10.88,10.88,180000.0,7.6777,7.6847,7.6777,7.6777,180000.0
2008-08-11 14:35:00,10.88,10.9,10.87,10.9,457200.0,7.6777,7.6918,7.6706,7.6918,457200.0
2008-08-11 14:40:00,10.9,10.9,10.88,10.89,669600.0,7.6918,7.6918,7.6777,7.6847,669600.0
2008-08-11 14:45:00,10.9,10.9,10.87,10.87,177200.0,7.6918,7.6918,7.6706,7.6706,177200.0
2008-08-11 14:50:00,10.87,10.87,10.85,10.85,429400.0,7.6706,7.6706,7.6565,7.6565,429400.0
2008-08-11 14:55:00,10.85,10.88,10.85,10.88,357600.0,7.6565,7.6777,7.6565,7.6777,357600.0
2008-08-11 15:00:00,10.88,10.92,10.88,10.92,544600.0,7.6777,7.7059,7.6777,7.7059,544600.0
2008-08-11 15:05:00,10.92,10.96,10.92,10.95,533800.0,7.7059,7.7341,7.7059,7.7271,533800.0
2008-08-11 15:10:00,10.95,10.95,10.93,10.93,302400.0,7.7271,7.7271,7.713,7.713,302400.0
2008-08-11 15:15:00,10.94,10.94,10.9,10.9,351400.0,7.72,7.72,7.6918,7.6918,351400.0
2008-08-11 15:20:00,10.9,10.9,10.88,10.88,403400.0,7.6918,7.6918,7.6777,7.6777,403400.0
2008-08-11 15:25:00,10.89,10.9,10.88,10.88,142600.0,7.6847,7.6918,7.6777,7.6777,142600.0
2008-08-11 15:30:00,10.89,10.89,10.85,10.86,481400.0,7.6847,7.6847,7.6565,7.6636,481400.0
2008-08-11 15:35:00,10.86,10.88,10.85,10.88,320800.0,7.6636,7.6777,7.6565,7.6777,320800.0
2008-08-11 15:40:00,10.88,10.91,10.88,10.91,412800.0,7.6777,7.6988,7.6777,7.6988,412800.0
2008-08-11 15:45:00,10.9,10.92,10.9,10.91,665200.0,7.6918,7.7059,7.6918,7.6988,665200.0
2008-08-11 15:50:00,10.91,10.93,10.9,10.92,1343200.0,7.6988,7.713,7.6918,7.7059,1343200.0
2008-08-11 15:55:00,10.92,10.92,10.89,10.9,2448400.0,7.7059,7.7059,7.6847,7.6918,2448400.0
2008-08-12 09:30:00,10.88,10.91,10.72,10.75,662600.0,7.6777,7.6988,7.5648,7.5859,662600.0
2008-08-12 09:35:00,10.74,10.78,10.72,10.74,517200.0,7.5789,7.6071,7.5648,7.5789,517200.0
2008-08-12 09:40:00,10.74,10.82,10.74,10.81,1526600.0,7.5789,7.6353,7.5789,7.6283,1526600.0
2008-08-12 09:45:00,10.81,10.89,10.81,10.85,587400.0,7.6283,7.6847,7.6283,7.6565,587400.0
2008-08-12 09:50:00,10.85,10.86,10.83,10.84,569800.0,7.6565,7.6636,7.6424,7.6494,569800.0
2008-08-12 09:55:00,10.84,10.84,10.81,10.82,750200.0,7.6494,7.6494,7.6283,7.6353,750200.0
2008-08-12 10:00:00,10.82,10.86,10.81,10.85,1375000.0,7.6353,7.6636,7.6283,7.6565,1375000.0
2008-08-12 10:05:00,10.85,10.88,10.85,10.87,800000.0,7.6565,7.6777,7.6565,7.6706,800000.0
2008-08-12 10:10:00,10.87,10.92,10.85,10.9,834000.0,7.6706,7.7059,7.6565,7.6918,834000.0
2008-08-12 10:15:00,10.91,10.91,10.89,10.89,566000.0,7.6988,7.6988,7.6847,7.6847,566000.0
2008-08-12 10:20:00,10.88,10.88,10.86,10.86,430600.0,7.6777,7.6777,7.6636,7.6636,430600.0
2008-08-12 10:25:00,10.86,10.86,10.81,10.81,583400.0,7.6636,7.6636,7.6283,7.6283,583400.0
2008-08-12 10:30:00,10.81,10.82,10.78,10.8,708000.0,7.6283,7.6353,7.6071,7.6212,708000.0
2008-08-12 10:35:00,10.8,10.82,10.8,10.82,636400.0,7.6212,7.6353,7.6212,7.6353,636400.0
2008-08-12 10:40:00,10.82,10.85,10.82,10.85,429600.0,7.6353,7.6565,7.6353,7.6565,429600.0
2008-08-12 10:45:00,10.85,10.88,10.84,10.87,545800.0,7.6565,7.6777,7.6494,7.6706,545800.0
2008-08-12 10:50:00,10.87,10.88,10.85,10.86,572800.0,7.6706,7.6777,7.6565,7.6636,572800.0
2008-08-12 10:55:00,10.86,10.88,10.86,10.88,263000.0,7.6636,7.6777,7.6636,7.6777,263000.0
2008-08-12 11:00:00,10.88,10.88,10.88,10.88,194200.0,7.6777,7.6777,7.6777,7.6777,194200.0
2008-08-12 11:05:00,10.88,10.92,10.88,10.92,558000.0,7.6777,7.7059,7.6777,7.7059,558000.0
2008-08-12 11:10:00,10.92,10.92,10.88,10.9,424400.0,7.7059,7.7059,7.6777,7.6918,424400.0
2008-08-12 11:15:00,10.9,10.92,10.9,10.91,232800.0,7.6918,7.7059,7.6918,7.6988,232800.0
2008-08-12 11:20:00,10.91,10.94,10.9,10.92,477800.0,7.6988,7.72,7.6918,7.7059,477800.0
2008-08-12 11:25:00,10.91,11.0,10.9,10.99,1120200.0,7.6988,7.7624,7.6918,7.7553,1120200.0
2008-08-12 11:30:00,10.99,11.0,10.97,10.98,361600.0,7.7553,7.7624,7.7412,7.7482,361600.0
2008-08-12 11:35:00,10.98,10.99,10.97,10.98,615800.0,7.7482,7.7553,7.7412,7.7482,615800.0
2008-08-12 11:40:00,10.97,10.98,10.97,10.97,284600.0,7.7412,7.7482,7.7412,7.7412,284600.0
2008-08-12 11:45:00,10.97,10.97,10.95,10.95,352200.0,7.7412,7.7412,7.7271,7.7271,352200.0
2008-08-12 11:50:00,10.95,10.98,10.95,10.96,668000.0,7.7271,7.7482,7.7271,7.7341,668000.0
2008-08-12 11:55:00,10.95,10.97,10.94,10.95,754800.0,7.7271,7.7412,7.72,7.7271,754800.0
2008-08-12 12:00:00,10.95,10.95,10.91,10.92,689200.0,7.7271,7.7271,7.6988,7.7059,689200.0
2008-08-12 12:05:00,10.92,10.94,10.9,10.93,370000.0,7.7059,7.72,7.6918,7.713,370000.0
2008-08-12 12:10:00,10.93,10.94,10.92,10.93,167200.0,7.713,7.72,7.7059,7.713,167200.0
2008-08-12 12:15:00,10.93,10.94,10.93,10.94,196200.0,7.713,7.72,7.713,7.72,196200.0
2008-08-12 12:20:00,10.94,10.96,10.93,10.95,265400.0,7.72,7.7341,7.713,7.7271,265400.0
2008-08-12 12:25:00,10.95,10.97,10.95,10.97,149200.0,7.7271,7.7412,7.7271,7.7412,149200.0
2008-08-12 12:30:00,10.97,10.97,10.95,10.95,145000.0,7.7412,7.7412,7.7271,7.7271,145000.0
2008-08-12 12:35:00,10.95,10.95,10.94,10.95,133200.0,7.7271,7.7271,7.72,7.7271,133200.0
2008-08-12 12:40:00,10.95,10.98,10.95,10.97,668400.0,7.7271,7.7482,7.7271,7.7412,668400.0
2008-08-12 12:45:00,10.97,10.99,10.97,10.99,217600.0,7.7412,7.7553,7.7412,7.7553,217600.0
2008-08-12 12:50:00,10.99,11.01,10.99,11.01,366400.0,7.7553,7.7694,7.7553,7.7694,366400.0
2008-08-12 12:55:00,11.01,11.03,11.0,11.01,299000.0,7.7694,7.7835,7.7624,7.7694,299000.0
2008-08-12 13:00:00,11.02,11.03,11.01,11.01,231800.0,7.7765,7.7835,7.7694,7.7694,231800.0
2008-08-12 13:05:00,11.01,11.03,11.0,11.03,216600.0,7.7694,7.7835,7.7624,7.7835,216600.0
2008-08-12 13:10:00,11.03,11.04,11.02,11.02,1009200.0,7.7835,7.7906,7.7765,7.7765,1009200.0
2008-08-12 13:15:00,11.02,11.03,11.01,11.02,181000.0,7.7765,7.7835,7.7694,7.7765,181000.0
2008-08-12 13:20:00,11.02,11.02,10.99,11.01,144600.0,7.7765,7.7765,7.7553,7.7694,144600.0
2008-08-12 13:25:00,11.01,11.02,10.99,11.01,370800.0,7.7694,7.7765,7.7553,7.7694,370800.0
2008-08-12 13:30:00,11.01,11.01,10.98,10.99,199200.0,7.7694,7.7694,7.7482,7.7553,199200.0
2008-08-12 13:35:00,10.99,10.99,10.97,10.98,263600.0,7.7553,7.7553,7.7412,7.7482,263600.0
2008-08-12 13:40:00,10.98,11.01,10.97,11.0,155600.0,7.7482,7.7694,7.7412,7.7624,155600.0
2008-08-12 13:45:00,11.0,11.01,10.99,10.99,135000.0,7.7624,7.7694,7.7553,7.7553,135000.0
2008-08-12 13:50:00,10.99,10.99,10.96,10.96,220000.0,7.7553,7.7553,7.7341,7.7341,220000.0
2008-08-12 13:55:00,10.96,10.97,10.94,10.95,397600.0,7.7341,7.7412,7.72,7.7271,397600.0
2008-08-12 14:00:00,10.95,10.99,10.95,10.98,384200.0,7.7271,7.7553,7.7271,7.7482,384200.0
2008-08-12 14:05:00,10.97,10.99,10.97,10.97,356200.0,7.7412,7.7553,7.7412,7.7412,356200.0
2008-08-12 14:10:00,10.97,11.0,10.97,11.0,261800.0,7.7412,7.7624,7.7412,7.7624,261800.0
2008-08-12 14:15:00,11.0,11.0,10.99,10.99,118800.0,7.7624,7.7624,7.7553,7.7553,118800.0
2008-08-12 14:20:00,10.99,11.03,10.99,11.03,244800.0,7.7553,7.7835,7.7553,7.7835,244800.0
2008-08-12 14:25:00,11.03,11.04,11.03,11.04,593600.0,7.7835,7.7906,7.7835,7.7906,593600.0
2008-08-12 14:30:00,11.04,11.04,11.0,11.01,329800.0,7.7906,7.7906,7.7624,7.7694,329800.0
2008-08-12 14:35:00,11.0,11.02,10.99,11.0,505000.0,7.7624,7.7765,7.7553,7.7624,505000.0
2008-08-12 14:40:00,11.0,11.0,10.99,10.99,114000.0,7.7624,7.7624,7.7553,7.7553,114000.0
2008-08-12 14:45:00,10.99,11.01,10.99,11.0,322400.0,7.7553,7.7694,7.7553,7.7624,322400.0
2008-08-12 14:50:00,11.0,11.02,10.99,10.99,535600.0,7.7624,7.7765,7.7553,7.7553,535600.0
2008-08-12 14:55:00,11.0,11.0,10.97,10.97,277600.0,7.7624,7.7624,7.7412,7.7412,277600.0
2008-08-12 15:00:00,10.97,10.97,10.93,10.94,695000.0,7.7412,7.7412,7.713,7.72,695000.0
2008-08-12 15:05:00,10.94,10.95,10.93,10.93,568600.0,7.72,7.7271,7.713,7.713,568600.0
2008-08-12 15:10:00,10.93,10.93,10.9,10.91,1018600.0,7.713,7.713,7.6918,7.6988,1018600.0
2008-08-12 15:15:00,10.91,10.95,10.9,10.95,582200.0,7.6988,7.7271,7.6918,7.7271,582200.0
2008-08-12 15:20:00,10.95,10.95,10.94,10.94,365600.0,7.7271,7.7271,7.72,7.72,365600.0
2008-08-12 15:25:00,10.94,10.95,10.93,10.94,767800.0,7.72,7.7271,7.713,7.72,767800.0
2008-08-12 15:30:00,10.95,10.95,10.9,10.93,454600.0,7.7271,7.7271,7.6918,7.713,454600.0
2008-08-12 15:35:00,10.93,10.93,10.91,10.92,560600.0,7.713,7.713,7.6988,7.7059,560600.0
2008-08-12 15:40:00,10.92,10.92,10.9,10.91,1090800.0,7.7059,7.7059,7.6918,7.6988,1090800.0
2008-08-12 15:45:00,10.91,10.95,10.9,10.94,693800.0,7.6988,7.7271,7.6918,7.72,693800.0
2008-08-12 15:50:00,10.94,10.94,10.9,10.91,1065800.0,7.72,7.72,7.6918,7.6988,1065800.0
2008-08-12 15:55:00,10.91,10.93,10.91,10.92,1042800.0,7.6988,7.713,7.6988,7.7059,1042800.0
2008-08-13 09:30:00,10.9,10.99,10.83,10.9,439400.0,7.6918,7.7553,7.6424,7.6918,439400.0
2008-08-13 09:35:00,10.91,10.92,10.85,10.86,506400.0,7.6988,7.7059,7.6565,7.6636,506400.0
2008-08-13 09:40:00,10.86,10.94,10.83,10.94,414200.0,7.6636,7.72,7.6424,7.72,414200.0
2008-08-13 09:45:00,10.94,10.94,10.87,10.92,435600.0,7.72,7.72,7.6706,7.7059,435600.0
2008-08-13 09:50:00,10.92,10.98,10.9,10.95,339200.0,7.7059,7.7482,7.6918,7.7271,339200.0
2008-08-13 09:55:00,10.95,10.98,10.93,10.93,649400.0,7.7271,7.7482,7.713,7.713,649400.0
2008-08-13 10:00:00,10.93,10.99,10.92,10.95,606000.0,7.713,7.7553,7.7059,7.7271,606000.0
2008-08-13 10:05:00,10.95,10.97,10.94,10.94,439800.0,7.7271,7.7412,7.72,7.72,439800.0
2008-08-13 10:10:00,10.94,10.97,10.94,10.94,269400.0,7.72,7.7412,7.72,7.72,269400.0
2008-08-13 10:15:00,10.94,10.97,10.93,10.96,284800.0,7.72,7.7412,7.713,7.7341,284800.0
2008-08-13 10:20:00,10.96,10.99,10.96,10.99,359000.0,7.7341,7.7553,7.7341,7.7553,359000.0
2008-08-13 10:25:00,10.98,10.98,10.92,10.93,671600.0,7.7482,7.7482,7.7059,7.713,671600.0
2008-08-13 10:30:00,10.93,10.95,10.9,10.93,703200.0,7.713,7.7271,7.6918,7.713,703200.0
2008-08-13 10:35:00,10.93,10.94,10.87,10.88,891200.0,7.713,7.72,7.6706,7.6777,891200.0
2008-08-13 10:40:00,10.88,10.9,10.85,10.85,468000.0,7.6777,7.6918,7.6565,7.6565,468000.0
2008-08-13 10:45:00,10.85,10.88,10.84,10.86,610800.0,7.6565,7.6777,7.6494,7.6636,610800.0
2008-08-13 10:50:00,10.86,10.88,10.85,10.86,389400.0,7.6636,7.6777,7.6565,7.6636,389400.0
2008-08-13 10:55:00,10.86,10.88,10.85,10.85,287800.0,7.6636,7.6777,7.6565,7.6565,287800.0
2008-08-13 11:00:00,10.85,10.86,10.85,10.85,474400.0,7.6565,7.6636,7.6565,7.6565,474400.0
2008-08-13 11:05:00,10.85,10.85,10.81,10.83,399200.0,7.6565,7.6565,7.6283,7.6424,399200.0
2008-08-13 11:10:00,10.83,10.84,10.81,10.83,198600.0,7.6424,7.6494,7.6283,7.6424,198600.0
2008-08-13 11:15:00,10.83,10.86,10.83,10.86,246600.0,7.6424,7.6636,7.6424,7.6636,246600.0
2008-08-13 11:20:00,10.85,10.86,10.83,10.83,222800.0,7.6565,7.6636,7.6424,7.6424,222800.0
2008-08-13 11:25:00,10.82,10.85,10.81,10.84,686800.0,7.6353,7.6565,7.6283,7.6494,686800.0
2008-08-13 11:30:00,10.84,10.86,10.83,10.86,115400.0,7.6494,7.6636,7.6424,7.6636,115400.0
2008-08-13 11:35:00,10.86,10.86,10.84,10.84,153400.0,7.6636,7.6636,7.6494,7.6494,153400.0
2008-08-13 11:40:00,10.84,10.85,10.81,10.81,334400.0,7.6494,7.6565,7.6283,7.6283,334400.0
2008-08-13 11:45:00,10.81,10.83,10.81,10.81,186000.0,7.6283,7.6424,7.6283,7.6283,186000.0
2008-08-13 11:50:00,10.81,10.81,10.8,10.81,274200.0,7.6283,7.6283,7.6212,7.6283,274200.0
2008-08-13 11:55:00,10.81,10.83,10.8,10.82,198600.0,7.6283,7.6424,7.6212,7.6353,198600.0
2008-08-13 12:00:00,10.82,10.86,10.81,10.86,177000.0,7.6353,7.6636,7.6283,7.6636,177000.0
2008-08-13 12:05:00,10.86,10.86,10.8,10.81,150200.0,7.6636,7.6636,7.6212,7.6283,150200.0
2008-08-13 12:10:00,10.8,10.81,10.8,10.81,149400.0,7.6212,7.6283,7.6212,7.6283,149400.0
2008-08-13 12:15:00,10.81,10.81,10.8,10.81,92400.0,7.6283,7.6283,7.6212,7.6283,92400.0
2008-08-13 12:20:00,10.81,10.81,10.8,10.81,127600.0,7.6283,7.6283,7.6212,7.6283,127600.0
2008-08-13 12:25:00,10.81,10.81,10.8,10.81,87800.0,7.6283,7.6283,7.6212,7.6283,87800.0
2008-08-13 12:30:00,10.8,10.82,10.8,10.81,351200.0,7.6212,7.6353,7.6212,7.6283,351200.0
2008-08-13 12:35:00,10.81,10.81,10.79,10.81,339400.0,7.6283,7.6283,7.6142,7.6283,339400.0
2008-08-13 12:40:00,10.81,10.83,10.81,10.83,165400.0,7.6283,7.6424,7.6283,7.6424,165400.0
2008-08-13 12:45:00,10.82,10.83,10.8,10.81,185800.0,7.6353,7.6424,7.6212,7.6283,185800.0
2008-08-13 12:50:00,10.81,10.81,10.78,10.79,216000.0,7.6283,7.6283,7.6071,7.6142,216000.0
2008-08-13 12:55:00,10.8,10.82,10.79,10.82,192400.0,7.6212,7.6353,7.6142,7.6353,192400.0
2008-08-13 13:00:00,10.81,10.83,10.81,10.82,242800.0,7.6283,7.6424,7.6283,7.6353,242800.0
2008-08-13 13:05:00,10.83,10.83,10.8,10.81,182400.0,7.6424,7.6424,7.6212,7.6283,182400.0
2008-08-13 13:10:00,10.8,10.81,10.79,10.8,453800.0,7.6212,7.6283,7.6142,7.6212,453800.0
2008-08-13 13:15:00,10.8,10.83,10.8,10.82,173800.0,7.6212,7.6424,7.6212,7.6353,173800.0
2008-08-13 13:20:00,10.83,10.86,10.81,10.85,590800.0,7.6424,7.6636,7.6283,7.6565,590800.0
2008-08-13 13:25:00,10.85,10.88,10.85,10.87,351400.0,7.6565,7.6777,7.6565,7.6706,351400.0
2008-08-13 13:30:00,10.87,10.9,10.87,10.88,642600.0,7.6706,7.6918,7.6706,7.6777,642600.0
2008-08-13 13:35:00,10.88,10.9,10.88,10.9,209400.0,7.6777,7.6918,7.6777,7.6918,209400.0
2008-08-13 13:40:00,10.9,10.93,10.89,10.9,363800.0,7.6918,7.713,7.6847,7.6918,363800.0
2008-08-13 13:45:00,10.9,10.9,10.88,10.88,209000.0,7.6918,7.6918,7.6777,7.6777,209000.0
2008-08-13 13:50:00,10.88,10.9,10.87,10.88,108800.0,7.6777,7.6918,7.6706,7.6777,108800.0
2008-08-13 13:55:00,10.88,10.93,10.88,10.93,257200.0,7.6777,7.713,7.6777,7.713,257200.0
2008-08-13 14:00:00,10.92,10.95,10.92,10.92,402200.0,7.7059,7.7271,7.7059,7.7059,402200.0
2008-08-13 14:05:00,10.92,10.94,10.9,10.93,417600.0,7.7059,7.72,7.6918,7.713,417600.0
2008-08-13 14:10:00,10.93,10.94,10.92,10.94,266800.0,7.713,7.72,7.7059,7.72,266800.0
2008-08-13 14:15:00,10.94,10.96,10.93,10.96,499200.0,7.72,7.7341,7.713,7.7341,499200.0
2008-08-13 14:20:00,10.96,10.97,10.94,10.96,604800.0,7.7341,7.7412,7.72,7.7341,604800.0
2008-08-13 14:25:00,10.96,10.99,10.95,10.95,473000.0,7.7341,7.7553,7.7271,7.7271,473000.0
2008-08-13 14:30:00,10.95,10.97,10.94,10.97,464200.0,7.7271,7.7412,7.72,7.7412,464200.0
2008-08-13 14:35:00,10.97,10.98,10.97,10.97,176400.0,7.7412,7.7482,7.7412,7.7412,176400.0
2008-08-13 14:40:00,10.97,11.0,10.97,11.0,390200.0,7.7412,7.7624,7.7412,7.7624,390200.0
2008-08-13 14:45:00,10.99,11.0,10.96,10.97,311200.0,7.7553,7.7624,7.7341,7.7412,311200.0
2008-08-13 14:50:00,10.96,10.97,10.95,10.95,262800.0,7.7341,7.7412,7.7271,7.7271,262800.0
2008-08-13 14:55:00,10.95,11.0,10.95,10.99,355200.0,7.7271,7.7624,7.7271,7.7553,355200.0
2008-08-13 15:00:00,10.99,11.01,10.97,10.97,406400.0,7.7553,7.7694,7.7412,7.7412,406400.0
2008-08-13 15:05:00,10.97,10.97,10.96,10.96,219200.0,7.7412,7.7412,7.7341,7.7341,219200.0
2008-08-13 15:10:00,10.96,10.98,10.96,10.97,309800.0,7.7341,7.7482,7.7341,7.7412,309800.0
2008-08-13 15:15:00,10.97,10.98,10.94,10.96,450000.0,7.7412,7.7482,7.72,7.7341,450000.0
2008-08-13 15:20:00,10.95,10.97,10.93,10.95,568000.0,7.7271,7.7412,7.713,7.7271,568000.0
2008-08-13 15:25:00,10.95,10.95,10.93,10.94,543000.0,7.7271,7.7271,7.713,7.72,543000.0
2008-08-13 15:30:00,10.94,10.95,10.9,10.93,640000.0,7.72,7.7271,7.6918,7.713,640000.0
2008-08-13 15:35:00,10.93,10.94,10.9,10.91,496200.0,7.713,7.72,7.6918,7.6988,496200.0
2008-08-13 15:40:00,10.9,10.93,10.89,10.9,640200.0,7.6918,7.713,7.6847,7.6918,640200.0
2008-08-13 15:45:00,10.9,10.91,10.9,10.9,475200.0,7.6918,7.6988,7.6918,7.6918,475200.0
2008-08-13 15:50:00,10.9,10.93,10.9,10.92,766200.0,7.6918,7.713,7.6918,7.7059,766200.0
2008-08-13 15:55:00,10.92,10.95,10.92,10.94,957200.0,7.7059,7.7271,7.7059,7.72,957200.0
2008-08-14 09:30:00,10.88,10.88,10.83,10.88,518800.0,7.6777,7.6777,7.6424,7.6777,518800.0
2008-08-14 09:35:00,10.87,10.9,10.87,10.89,639000.0,7.6706,7.6918,7.6706,7.6847,639000.0
2008-08-14 09:40:00,10.89,10.93,10.88,10.92,518000.0,7.6847,7.713,7.6777,7.7059,518000.0
2008-08-14 09:45:00,10.92,10.94,10.88,10.9,345600.0,7.7059,7.72,7.6777,7.6918,345600.0
2008-08-14 09:50:00,10.9,10.92,10.9,10.92,370800.0,7.6918,7.7059,7.6918,7.7059,370800.0
2008-08-14 09:55:00,10.92,10.92,10.88,10.9,766800.0,7.7059,7.7059,7.6777,7.6918,766800.0
2008-08-14 10:00:00,10.9,10.96,10.9,10.9,629800.0,7.6918,7.7341,7.6918,7.6918,629800.0
2008-08-14 10:05:00,10.9,10.94,10.88,10.88,501600.0,7.6918,7.72,7.6777,7.6777,501600.0
2008-08-14 10:10:00,10.88,10.88,10.85,10.87,765400.0,7.6777,7.6777,7.6565,7.6706,765400.0
2008-08-14 10:15:00,10.86,10.91,10.86,10.91,298000.0,7.6636,7.6988,7.6636,7.6988,298000.0
2008-08-14 10:20:00,10.91,10.94,10.91,10.92,405200.0,7.6988,7.72,7.6988,7.7059,405200.0
2008-08-14 10:25:00,10.92,10.95,10.92,10.95,761800.0,7.7059,7.7271,7.7059,7.7271,761800.0
2008-08-14 10:30:00,10.96,10.99,10.95,10.99,603400.0,7.7341,7.7553,7.7271,7.7553,603400.0
2008-08-14 10:35:00,10.99,11.02,10.99,11.02,835600.0,7.7553,7.7765,7.7553,7.7765,835600.0
2008-08-14 10:40:00,11.02,11.05,11.0,11.05,832000.0,7.7765,7.7976,7.7624,7.7976,832000.0
2008-08-14 10:45:00,11.05,11.06,11.03,11.04,402600.0,7.7976,7.8047,7.7835,7.7906,402600.0
2008-08-14 10:50:00,11.04,11.05,11.03,11.04,342200.0,7.7906,7.7976,7.7835,7.7906,342200.0
2008-08-14 10:55:00,11.04,11.04,11.0,11.02,400200.0,7.7906,7.7906,7.7624,7.7765,400200.0
2008-08-14 11:00:00,11.02,11.05,11.02,11.05,352400.0,7.7765,7.7976,7.7765,7.7976,352400.0
2008-08-14 11:05:00,11.05,11.06,11.04,11.05,448000.0,7.7976,7.8047,7.7906,7.7976,448000.0
2008-08-14 11:10:00,11.04,11.05,11.01,11.01,1711800.0,7.7906,7.7976,7.7694,7.7694,1711800.0
2008-08-14 11:15:00,11.01,11.03,11.01,11.02,517000.0,7.7694,7.7835,7.7694,7.7765,517000.0
2008-08-14 11:20:00,11.03,11.04,11.02,11.03,250600.0,7.7835,7.7906,7.7765,7.7835,250600.0
2008-08-14 11:25:00,11.04,11.05,11.03,11.03,287800.0,7.7906,7.7976,7.7835,7.7835,287800.0
2008-08-14 11:30:00,11.03,11.03,11.02,11.03,139400.0,7.7835,7.7835,7.7765,7.7835,139400.0
2008-08-14 11:35:00,11.03,11.05,11.03,11.05,161600.0,7.7835,7.7976,7.7835,7.7976,161600.0
2008-08-14 11:40:00,11.05,11.05,11.04,11.05,257000.0,7.7976,7.7976,7.7906,7.7976,257000.0
2008-08-14 11:45:00,11.05,11.06,11.05,11.05,305400.0,7.7976,7.8047,7.7976,7.7976,305400.0
2008-08-14 11:50:00,11.05,11.06,11.05,11.05,236200.0,7.7976,7.8047,7.7976,7.7976,236200.0
2008-08-14 11:55:00,11.05,11.06,11.05,11.05,202800.0,7.7976,7.8047,7.7976,7.7976,202800.0
2008-08-14 12:00:00,11.06,11.06,11.05,11.06,316400.0,7.8047,7.8047,7.7976,7.8047,316400.0
2008-08-14 12:05:00,11.05,11.06,11.05,11.05,596800.0,7.7976,7.8047,7.7976,7.7976,596800.0
2008-08-14 12:10:00,11.05,11.06,11.05,11.05,346400.0,7.7976,7.8047,7.7976,7.7976,346400.0
2008-08-14 12:15:00,11.05,11.07,11.05,11.07,222600.0,7.7976,7.8117,7.7976,7.8117,222600.0
2008-08-14 12:20:00,11.07,11.07,11.06,11.06,143600.0,7.8117,7.8117,7.8047,7.8047,143600.0
2008-08-14 12:25:00,11.06,11.08,11.06,11.06,273000.0,7.8047,7.8188,7.8047,7.8047,273000.0
2008-08-14 12:30:00,11.06,11.1,11.06,11.1,382200.0,7.8047,7.8329,7.8047,7.8329,382200.0
2008-08-14 12:35:00,11.09,11.1,11.08,11.08,203600.0,7.8259,7.8329,7.8188,7.8188,203600.0
2008-08-14 12:40:00,11.08,11.11,11.08,11.11,349800.0,7.8188,7.84,7.8188,7.84,349800.0
2008-08-14 12:45:00,11.11,11.11,11.09,11.09,752400.0,7.84,7.84,7.8259,7.8259,752400.0
2008-08-14 12:50:00,11.09,11.09,11.06,11.06,481000.0,7.8259,7.8259,7.8047,7.8047,481000.0
2008-08-14 12:55:00,11.06,11.07,11.06,11.06,105800.0,7.8047,7.8117,7.8047,7.8047,105800.0
2008-08-14 13:00:00,11.06,11.06,11.05,11.05,184200.0,7.8047,7.8047,7.7976,7.7976,184200.0
2008-08-14 13:05:00,11.06,11.06,11.05,11.06,185000.0,7.8047,7.8047,7.7976,7.8047,185000.0
2008-08-14 13:10:00,11.06,11.08,11.06,11.08,124600.0,7.8047,7.8188,7.8047,7.8188,124600.0
2008-08-14 13:15:00,11.07,11.09,11.06,11.07,183400.0,7.8117,7.8259,7.8047,7.8117,183400.0
2008-08-14 13:20:00,11.06,11.08,11.06,11.08,246600.0,7.8047,7.8188,7.8047,7.8188,246600.0
2008-08-14 13:25:00,11.08,11.08,11.05,11.06,200600.0,7.8188,7.8188,7.7976,7.8047,200600.0
2008-08-14 13:30:00,11.05,11.06,11.04,11.05,350200.0,7.7976,7.8047,7.7906,7.7976,350200.0
2008-08-14 13:35:00,11.05,11.06,11.04,11.05,135000.0,7.7976,7.8047,7.7906,7.7976,135000.0
2008-08-14 13:40:00,11.05,11.06,11.05,11.06,151000.0,7.7976,7.8047,7.7976,7.8047,151000.0
2008-08-14 13:45:00,11.06,11.06,11.03,11.05,302000.0,7.8047,7.8047,7.7835,7.7976,302000.0
2008-08-14 13:50:00,11.05,11.06,11.04,11.06,148600.0,7.7976,7.8047,7.7906,7.8047,148600.0
2008-08-14 13:55:00,11.06,11.08,11.06,11.08,71400.0,7.8047,7.8188,7.8047,7.8188,71400.0
2008-08-14 14:00:00,11.08,11.09,11.06,11.08,169000.0,7.8188,7.8259,7.8047,7.8188,169000.0
2008-08-14 14:05:00,11.08,11.1,11.06,11.1,187200.0,7.8188,7.8329,7.8047,7.8329,187200.0
2008-08-14 14:10:00,11.1,11.1,11.06,11.08,138800.0,7.8329,7.8329,7.8047,7.8188,138800.0
2008-08-14 14:15:00,11.08,11.1,11.08,11.1,194000.0,7.8188,7.8329,7.8188,7.8329,194000.0
2008-08-14 14:20:00,11.1,11.1,11.05,11.05,405400.0,7.8329,7.8329,7.7976,7.7976,405400.0
2008-08-14 14:25:00,11.05,11.07,11.04,11.06,173800.0,7.7976,7.8117,7.7906,7.8047,173800.0
2008-08-14 14:30:00,11.06,11.06,11.03,11.04,335000.0,7.8047,7.8047,7.7835,7.7906,335000.0
2008-08-14 14:35:00,11.04,11.04,11.01,11.01,622000.0,7.7906,7.7906,7.7694,7.7694,622000.0
2008-08-14 14:40:00,11.01,11.02,10.99,10.99,508600.0,7.7694,7.7765,7.7553,7.7553,508600.0
2008-08-14 14:45:00,11.0,11.0,10.97,10.99,595200.0,7.7624,7.7624,7.7412,7.7553,595200.0
2008-08-14 14:50:00,10.99,11.0,10.99,11.0,368400.0,7.7553,7.7624,7.7553,7.7624,368400.0
2008-08-14 14:55:00,11.0,11.01,10.99,11.0,240400.0,7.7624,7.7694,7.7553,7.7624,240400.0
2008-08-14 15:00:00,11.0,11.0,10.97,10.97,297600.0,7.7624,7.7624,7.7412,7.7412,297600.0
2008-08-14 15:05:00,10.97,10.99,10.97,10.97,307600.0,7.7412,7.7553,7.7412,7.7412,307600.0
2008-08-14 15:10:00,10.97,10.99,10.97,10.99,664800.0,7.7412,7.7553,7.7412,7.7553,664800.0
2008-08-14 15:15:00,10.99,11.02,10.98,11.0,638600.0,7.7553,7.7765,7.7482,7.7624,638600.0
2008-08-14 15:20:00,11.0,11.0,10.98,11.0,401600.0,7.7624,7.7624,7.7482,7.7624,401600.0
2008-08-14 15:25:00,10.99,11.0,10.98,10.99,479800.0,7.7553,7.7624,7.7482,7.7553,479800.0
2008-08-14 15:30:00,10.99,11.01,10.99,10.99,536400.0,7.7553,7.7694,7.7553,7.7553,536400.0
2008-08-14 15:35:00,11.0,11.02,10.99,11.0,667600.0,7.7624,7.7765,7.7553,7.7624,667600.0
2008-08-14 15:40:00,11.0,11.01,10.99,11.0,273400.0,7.7624,7.7694,7.7553,7.7624,273400.0
2008-08-14 15:45:00,11.0,11.01,10.99,11.01,859600.0,7.7624,7.7694,7.7553,7.7694,859600.0
2008-08-14 15:50:00,11.01,11.02,10.99,11.01,1083200.0,7.7694,7.7765,7.7553,7.7694,1083200.0
2008-08-14 15:55:00,11.01,11.02,10.99,10.99,1021000.0,7.7694,7.7765,7.7553,7.7553,1021000.0
2008-08-15 09:30:00,11.06,11.07,10.97,11.07,5887200.0,7.8047,7.8117,7.7412,7.8117,5887200.0
2008-08-15 09:35:00,11.07,11.12,11.05,11.12,364600.0,7.8117,7.847,7.7976,7.847,364600.0
2008-08-15 09:40:00,11.12,11.13,11.09,11.1,653800.0,7.847,7.8541,7.8259,7.8329,653800.0
2008-08-15 09:45:00,11.1,11.14,11.09,11.14,504600.0,7.8329,7.8611,7.8259,7.8611,504600.0
2008-08-15 09:50:00,11.14,11.16,11.11,11.12,527000.0,7.8611,7.8753,7.84,7.847,527000.0
2008-08-15 09:55:00,11.12,11.18,11.11,11.13,1021200.0,7.847,7.8894,7.84,7.8541,1021200.0
2008-08-15 10:00:00,11.13,11.15,11.04,11.08,539600.0,7.8541,7.8682,7.7906,7.8188,539600.0
2008-08-15 10:05:00,11.08,11.08,11.01,11.03,538200.0,7.8188,7.8188,7.7694,7.7835,538200.0
2008-08-15 10:10:00,11.03,11.05,11.0,11.04,358600.0,7.7835,7.7976,7.7624,7.7906,358600.0
2008-08-15 10:15:00,11.04,11.05,11.01,11.01,683600.0,7.7906,7.7976,7.7694,7.7694,683600.0
2008-08-15 10:20:00,11.01,11.04,11.0,11.02,446200.0,7.7694,7.7906,7.7624,7.7765,446200.0
2008-08-15 10:25:00,11.03,11.1,11.02,11.06,576400.0,7.7835,7.8329,7.7765,7.8047,576400.0
2008-08-15 10:30:00,11.06,11.11,11.06,11.11,490600.0,7.8047,7.84,7.8047,7.84,490600.0
2008-08-15 10:35:00,11.11,11.12,11.09,11.09,399400.0,7.84,7.847,7.8259,7.8259,399400.0
2008-08-15 10:40:00,11.09,11.15,11.09,11.15,965800.0,7.8259,7.8682,7.8259,7.8682,965800.0
2008-08-15 10:45:00,11.15,11.2,11.13,11.2,967200.0,7.8682,7.9035,7.8541,7.9035,967200.0
2008-08-15 10:50:00,11.2,11.25,11.2,11.23,1566800.0,7.9035,7.9388,7.9035,7.9247,1566800.0
2008-08-15 10:55:00,11.22,11.25,11.22,11.25,426200.0,7.9176,7.9388,7.9176,7.9388,426200.0
2008-08-15 11:00:00,11.25,11.25,11.2,11.2,347400.0,7.9388,7.9388,7.9035,7.9035,347400.0
2008-08-15 11:05:00,11.21,11.21,11.18,11.21,248400.0,7.9105,7.9105,7.8894,7.9105,248400.0
2008-08-15 11:10:00,11.21,11.23,11.2,11.22,285200.0,7.9105,7.9247,7.9035,7.9176,285200.0
2008-08-15 11:15:00,11.22,11.25,11.22,11.24,351200.0,7.9176,7.9388,7.9176,7.9317,351200.0
2008-08-15 11:20:00,11.24,11.25,11.22,11.23,492200.0,7.9317,7.9388,7.9176,7.9247,492200.0
2008-08-15 11:25:00,11.24,11.27,11.23,11.25,478800.0,7.9317,7.9529,7.9247,7.9388,478800.0
2008-08-15 11:30:00,11.25,11.26,11.24,11.25,357600.0,7.9388,7.9458,7.9317,7.9388,357600.0
2008-08-15 11:35:00,11.24,11.25,11.21,11.21,161200.0,7.9317,7.9388,7.9105,7.9105,161200.0
2008-08-15 11:40:00,11.21,11.21,11.18,11.2,197200.0,7.9105,7.9105,7.8894,7.9035,197200.0
2008-08-15 11:45:00,11.2,11.21,11.15,11.18,345200.0,7.9035,7.9105,7.8682,7.8894,345200.0
2008-08-15 11:50:00,11.18,11.18,11.15,11.15,267800.0,7.8894,7.8894,7.8682,7.8682,267800.0
2008-08-15 11:55:00,11.15,11.15,11.12,11.13,257800.0,7.8682,7.8682,7.847,7.8541,257800.0
2008-08-15 12:00:00,11.13,11.15,11.13,11.15,306600.0,7.8541,7.8682,7.8541,7.8682,306600.0
2008-08-15 12:05:00,11.14,11.15,11.12,11.12,214200.0,7.8611,7.8682,7.847,7.847,214200.0
2008-08-15 12:10:00,11.12,11.12,11.1,11.12,155600.0,7.847,7.847,7.8329,7.847,155600.0
2008-08-15 12:15:00,11.12,11.13,11.11,11.13,121000.0,7.847,7.8541,7.84,7.8541,121000.0
2008-08-15 12:20:00,11.13,11.13,11.12,11.13,90400.0,7.8541,7.8541,7.847,7.8541,90400.0
2008-08-15 12:25:00,11.13,11.14,11.11,11.13,374400.0,7.8541,7.8611,7.84,7.8541,374400.0
2008-08-15 12:30:00,11.14,11.16,11.12,11.15,311600.0,7.8611,7.8753,7.847,7.8682,311600.0
2008-08-15 12:35:00,11.15,11.17,11.15,11.15,354600.0,7.8682,7.8823,7.8682,7.8682,354600.0
2008-08-15 12:40:00,11.15,11.17,11.13,11.15,494200.0,7.8682,7.8823,7.8541,7.8682,494200.0
2008-08-15 12:45:00,11.15,11.18,11.14,11.17,415200.0,7.8682,7.8894,7.8611,7.8823,415200.0
2008-08-15 12:50:00,11.18,11.19,11.17,11.18,192600.0,7.8894,7.8964,7.8823,7.8894,192600.0
2008-08-15 12:55:00,11.19,11.19,11.18,11.18,198200.0,7.8964,7.8964,7.8894,7.8894,198200.0
2008-08-15 13:00:00,11.18,11.19,11.17,11.17,323400.0,7.8894,7.8964,7.8823,7.8823,323400.0
2008-08-15 13:05:00,11.17,11.17,11.15,11.15,499200.0,7.8823,7.8823,7.8682,7.8682,499200.0
2008-08-15 13:10:00,11.15,11.15,11.12,11.12,466200.0,7.8682,7.8682,7.847,7.847,466200.0
2008-08-15 13:15:00,11.12,11.13,11.12,11.12,133800.0,7.847,7.8541,7.847,7.847,133800.0
2008-08-15 13:20:00,11.12,11.13,11.11,11.11,156000.0,7.847,7.8541,7.84,7.84,156000.0
2008-08-15 13:25:00,11.11,11.13,11.11,11.12,204000.0,7.84,7.8541,7.84,7.847,204000.0
2008-08-15 13:30:00,11.12,11.12,11.11,11.12,173400.0,7.847,7.847,7.84,7.847,173400.0
2008-08-15 13:35:00,11.12,11.12,11.1,11.1,199400.0,7.847,7.847,7.8329,7.8329,199400.0
2008-08-15 13:40:00,11.1,11.11,11.09,11.09,253000.0,7.8329,7.84,7.8259,7.8259,253000.0
2008-08-15 13:45:00,11.09,11.09,11.07,11.09,219800.0,7.8259,7.8259,7.8117,7.8259,219800.0
2008-08-15 13:50:00,11.09,11.1,11.08,11.1,212600.0,7.8259,7.8329,7.8188,7.8329,212600.0
2008-08-15 13:55:00,11.1,11.11,11.09,11.1,72600.0,7.8329,7.84,7.8259,7.8329,72600.0
2008-08-15 14:00:00,11.11,11.11,11.09,11.1,177400.0,7.84,7.84,7.8259,7.8329,177400.0
2008-08-15 14:05:00,11.1,11.1,11.08,11.09,250800.0,7.8329,7.8329,7.8188,7.8259,250800.0
2008-08-15 14:10:00,11.09,11.11,11.09,11.1,510200.0,7.8259,7.84,7.8259,7.8329,510200.0
2008-08-15 14:15:00,11.1,11.12,11.1,11.11,442400.0,7.8329,7.847,7.8329,7.84,442400.0
2008-08-15 14:20:00,11.11,11.12,11.09,11.09,265800.0,7.84,7.847,7.8259,7.8259,265800.0
2008-08-15 14:25:00,11.09,11.1,11.07,11.1,345800.0,7.8259,7.8329,7.8117,7.8329,345800.0
2008-08-15 14:30:00,11.1,11.11,11.09,11.1,159000.0,7.8329,7.84,7.8259,7.8329,159000.0
2008-08-15 14:35:00,11.1,11.1,11.08,11.08,182600.0,7.8329,7.8329,7.8188,7.8188,182600.0
2008-08-15 14:40:00,11.08,11.09,11.07,11.09,183200.0,7.8188,7.8259,7.8117,7.8259,183200.0
2008-08-15 14:45:00,11.09,11.1,11.09,11.1,50600.0,7.8259,7.8329,7.8259,7.8329,50600.0
2008-08-15 14:50:00,11.1,11.12,11.1,11.12,143000.0,7.8329,7.847,7.8329,7.847,143000.0
2008-08-15 14:55:00,11.12,11.12,11.11,11.12,68600.0,7.847,7.847,7.84,7.847,68600.0
2008-08-15 15:00:00,11.12,11.14,11.11,11.13,709600.0,7.847,7.8611,7.84,7.8541,709600.0
2008-08-15 15:05:00,11.13,11.14,11.13,11.13,165600.0,7.8541,7.8611,7.8541,7.8541,165600.0
2008-08-15 15:10:00,11.13,11.14,11.13,11.13,207400.0,7.8541,7.8611,7.8541,7.8541,207400.0
2008-08-15 15:15:00,11.13,11.13,11.13,11.13,124800.0,7.8541,7.8541,7.8541,7.8541,124800.0
2008-08-15 15:20:00,11.13,11.15,11.13,11.15,283800.0,7.8541,7.8682,7.8541,7.8682,283800.0
2008-08-15 15:25:00,11.15,11.18,11.15,11.17,397600.0,7.8682,7.8894,7.8682,7.8823,397600.0
2008-08-15 15:30:00,11.17,11.18,11.16,11.16,269400.0,7.8823,7.8894,7.8753,7.8753,269400.0
2008-08-15 15:35:00,11.16,11.19,11.15,11.18,136600.0,7.8753,7.8964,7.8682,7.8894,136600.0
2008-08-15 15:40:00,11.18,11.19,11.17,11.17,295400.0,7.8894,7.8964,7.8823,7.8823,295400.0
2008-08-15 15:45:00,11.17,11.17,11.13,11.13,514800.0,7.8823,7.8823,7.8541,7.8541,514800.0
2008-08-15 15:50:00,11.14,11.15,11.13,11.13,686400.0,7.8611,7.8682,7.8541,7.8541,686400.0
2008-08-15 15:55:00,11.13,11.15,11.13,11.15,679200.0,7.8541,7.8682,7.8541,7.8682,679200.0
2008-08-18 09:30:00,11.13,11.2,11.12,11.13,253800.0,7.8541,7.9035,7.847,7.8541,253800.0
2008-08-18 09:35:00,11.13,11.14,11.05,11.07,273800.0,7.8541,7.8611,7.7976,7.8117,273800.0
2008-08-18 09:40:00,11.07,11.1,11.04,11.06,357400.0,7.8117,7.8329,7.7906,7.8047,357400.0
2008-08-18 09:45:00,11.06,11.1,11.04,11.06,468200.0,7.8047,7.8329,7.7906,7.8047,468200.0
2008-08-18 09:50:00,11.06,11.06,10.97,10.98,593400.0,7.8047,7.8047,7.7412,7.7482,593400.0
2008-08-18 09:55:00,10.97,11.01,10.97,10.99,455800.0,7.7412,7.7694,7.7412,7.7553,455800.0
2008-08-18 10:00:00,11.0,11.02,10.97,11.01,293400.0,7.7624,7.7765,7.7412,7.7694,293400.0
2008-08-18 10:05:00,11.01,11.02,10.99,11.0,273000.0,7.7694,7.7765,7.7553,7.7624,273000.0
2008-08-18 10:10:00,11.0,11.03,10.98,11.02,379200.0,7.7624,7.7835,7.7482,7.7765,379200.0
2008-08-18 10:15:00,11.02,11.02,11.0,11.0,110200.0,7.7765,7.7765,7.7624,7.7624,110200.0
2008-08-18 10:20:00,11.01,11.01,11.0,11.0,245400.0,7.7694,7.7694,7.7624,7.7624,245400.0
2008-08-18 10:25:00,11.01,11.06,11.0,11.05,277800.0,7.7694,7.8047,7.7624,7.7976,277800.0
2008-08-18 10:30:00,11.05,11.05,11.02,11.03,449600.0,7.7976,7.7976,7.7765,7.7835,449600.0
2008-08-18 10:35:00,11.03,11.07,11.02,11.05,289600.0,7.7835,7.8117,7.7765,7.7976,289600.0
2008-08-18 10:40:00,11.05,11.11,11.04,11.11,222600.0,7.7976,7.84,7.7906,7.84,222600.0
2008-08-18 10:45:00,11.11,11.12,11.04,11.05,496400.0,7.84,7.847,7.7906,7.7976,496400.0
2008-08-18 10:50:00,11.05,11.12,11.05,11.09,228200.0,7.7976,7.847,7.7976,7.8259,228200.0
2008-08-18 10:55:00,11.09,11.13,11.07,11.11,470000.0,7.8259,7.8541,7.8117,7.84,470000.0
2008-08-18 11:00:00,11.11,11.12,11.06,11.07,220600.0,7.84,7.847,7.8047,7.8117,220600.0
2008-08-18 11:05:00,11.07,11.09,11.06,11.06,273800.0,7.8117,7.8259,7.8047,7.8047,273800.0
2008-08-18 11:10:00,11.06,11.08,11.06,11.08,179800.0,7.8047,7.8188,7.8047,7.8188,179800.0
2008-08-18 11:15:00,11.08,11.08,11.05,11.06,213200.0,7.8188,7.8188,7.7976,7.8047,213200.0
2008-08-18 11:20:00,11.06,11.08,11.04,11.07,214400.0,7.8047,7.8188,7.7906,7.8117,214400.0
2008-08-18 11:25:00,11.06,11.06,11.04,11.06,227200.0,7.8047,7.8047,7.7906,7.8047,227200.0
2008-08-18 11:30:00,11.06,11.08,11.06,11.07,180000.0,7.8047,7.8188,7.8047,7.8117,180000.0
2008-08-18 11:35:00,11.06,11.08,11.06,11.08,121800.0,7.8047,7.8188,7.8047,7.8188,121800.0
2008-08-18 11:40:00,11.07,11.08,11.06,11.07,133000.0,7.8117,7.8188,7.8047,7.8117,133000.0
2008-08-18 11:45:00,11.06,11.08,11.06,11.07,43000.0,7.8047,7.8188,7.8047,7.8117,43000.0
2008-08-18 11:50:00,11.07,11.08,11.07,11.07,77000.0,7.8117,7.8188,7.8117,7.8117,77000.0
2008-08-18 11:55:00,11.08,11.08,11.02,11.03,420400.0,7.8188,7.8188,7.7765,7.7835,420400.0
2008-08-18 12:00:00,11.03,11.03,11.01,11.03,329600.0,7.7835,7.7835,7.7694,7.7835,329600.0
2008-08-18 12:05:00,11.03,11.03,11.02,11.02,214600.0,7.7835,7.7835,7.7765,7.7765,214600.0
2008-08-18 12:10:00,11.02,11.03,11.02,11.03,149400.0,7.7765,7.7835,7.7765,7.7835,149400.0
2008-08-18 12:15:00,11.03,11.03,11.03,11.03,245800.0,7.7835,7.7835,7.7835,7.7835,245800.0
2008-08-18 12:20:00,11.03,11.03,11.02,11.02,346800.0,7.7835,7.7835,7.7765,7.7765,346800.0
2008-08-18 12:25:00,11.02,11.03,11.02,11.02,687800.0,7.7765,7.7835,7.7765,7.7765,687800.0
2008-08-18 12:30:00,11.02,11.03,11.01,11.02,265200.0,7.7765,7.7835,7.7694,7.7765,265200.0
2008-08-18 12:35:00,11.02,11.02,11.0,11.0,137000.0,7.7765,7.7765,7.7624,7.7624,137000.0
2008-08-18 12:40:00,11.0,11.0,10.97,10.97,296000.0,7.7624,7.7624,7.7412,7.7412,296000.0
2008-08-18 12:45:00,10.97,10.97,10.96,10.97,235800.0,7.7412,7.7412,7.7341,7.7412,235800.0
2008-08-18 12:50:00,10.97,10.97,10.95,10.96,256000.0,7.7412,7.7412,7.7271,7.7341,256000.0
2008-08-18 12:55:00,10.95,10.96,10.95,10.95,180200.0,7.7271,7.7341,7.7271,7.7271,180200.0
2008-08-18 13:00:00,10.95,10.97,10.95,10.97,199200.0,7.7271,7.7412,7.7271,7.7412,199200.0
2008-08-18 13:05:00,10.97,10.99,10.96,10.97,156400.0,7.7412,7.7553,7.7341,7.7412,156400.0
2008-08-18 13:10:00,10.97,10.97,10.95,10.96,219200.0,7.7412,7.7412,7.7271,7.7341,219200.0
2008-08-18 13:15:00,10.96,10.97,10.96,10.96,150400.0,7.7341,7.7412,7.7341,7.7341,150400.0
2008-08-18 13:20:00,10.97,10.97,10.96,10.97,265200.0,7.7412,7.7412,7.7341,7.7412,265200.0
2008-08-18 13:25:00,10.97,10.97,10.96,10.96,163800.0,7.7412,7.7412,7.7341,7.7341,163800.0
2008-08-18 13:30:00,10.96,10.97,10.95,10.97,428200.0,7.7341,7.7412,7.7271,7.7412,428200.0
2008-08-18 13:35:00,10.97,10.97,10.96,10.96,127000.0,7.7412,7.7412,7.7341,7.7341,127000.0
2008-08-18 13:40:00,10.96,10.96,10.94,10.96,240800.0,7.7341,7.7341,7.72,7.7341,240800.0
2008-08-18 13:45:00,10.96,10.96,10.94,10.94,372600.0,7.7341,7.7341,7.72,7.72,372600.0
2008-08-18 13:50:00,10.94,10.95,10.94,10.94,164800.0,7.72,7.7271,7.72,7.72,164800.0
2008-08-18 13:55:00,10.94,10.95,10.92,10.92,626000.0,7.72,7.7271,7.7059,7.7059,626000.0
2008-08-18 14:00:00,10.92,10.92,10.88,10.88,624000.0,7.7059,7.7059,7.6777,7.6777,624000.0
2008-08-18 14:05:00,10.88,10.89,10.88,10.88,308400.0,7.6777,7.6847,7.6777,7.6777,308400.0
2008-08-18 14:10:00,10.88,10.89,10.88,10.88,322800.0,7.6777,7.6847,7.6777,7.6777,322800.0
2008-08-18 14:15:00,10.88,10.88,10.88,10.88,474400.0,7.6777,7.6777,7.6777,7.6777,474400.0
2008-08-18 14:20:00,10.88,10.88,10.87,10.87,395800.0,7.6777,7.6777,7.6706,7.6706,395800.0
2008-08-18 14:25:00,10.87,10.89,10.86,10.88,321800.0,7.6706,7.6847,7.6636,7.6777,321800.0
2008-08-18 14:30:00,10.89,10.89,10.86,10.87,216200.0,7.6847,7.6847,7.6636,7.6706,216200.0
2008-08-18 14:35:00,10.86,10.88,10.86,10.88,268400.0,7.6636,7.6777,7.6636,7.6777,268400.0
2008-08-18 14:40:00,10.88,10.9,10.88,10.89,150400.0,7.6777,7.6918,7.6777,7.6847,150400.0
2008-08-18 14:45:00,10.89,10.9,10.89,10.9,163400.0,7.6847,7.6918,7.6847,7.6918,163400.0
2008-08-18 14:50:00,10.9,10.9,10.88,10.88,201000.0,7.6918,7.6918,7.6777,7.6777,201000.0
2008-08-18 14:55:00,10.88,10.91,10.88,10.9,391000.0,7.6777,7.6988,7.6777,7.6918,391000.0
2008-08-18 15:00:00,10.9,10.9,10.85,10.87,393400.0,7.6918,7.6918,7.6565,7.6706,393400.0
2008-08-18 15:05:00,10.87,10.9,10.85,10.88,631000.0,7.6706,7.6918,7.6565,7.6777,631000.0
2008-08-18 15:10:00,10.88,10.91,10.87,10.91,324400.0,7.6777,7.6988,7.6706,7.6988,324400.0
2008-08-18 15:15:00,10.9,10.92,10.9,10.91,378400.0,7.6918,7.7059,7.6918,7.6988,378400.0
2008-08-18 15:20:00,10.91,10.93,10.88,10.92,450600.0,7.6988,7.713,7.6777,7.7059,450600.0
2008-08-18 15:25:00,10.91,10.94,10.9,10.9,429600.0,7.6988,7.72,7.6918,7.6918,429600.0
2008-08-18 15:30:00,10.9,10.91,10.89,10.9,274800.0,7.6918,7.6988,7.6847,7.6918,274800.0
2008-08-18 15:35:00,10.89,10.93,10.89,10.91,310600.0,7.6847,7.713,7.6847,7.6988,310600.0
2008-08-18 15:40:00,10.92,10.92,10.88,10.88,474600.0,7.7059,7.7059,7.6777,7.6777,474600.0
2008-08-18 15:45:00,10.88,10.9,10.86,10.9,1139600.0,7.6777,7.6918,7.6636,7.6918,1139600.0
2008-08-18 15:50:00,10.89,10.93,10.88,10.92,1292800.0,7.6847,7.713,7.6777,7.7059,1292800.0
2008-08-18 15:55:00,10.92,10.93,10.91,10.92,816600.0,7.7059,7.713,7.6988,7.7059,816600.0
2008-08-19 09:30:00,10.77,10.87,10.75,10.75,821600.0,7.6,7.6706,7.5859,7.5859,821600.0
2008-08-19 09:35:00,10.75,10.85,10.73,10.82,813200.0,7.5859,7.6565,7.5718,7.6353,813200.0
2008-08-19 09:40:00,10.82,10.82,10.76,10.81,479600.0,7.6353,7.6353,7.593,7.6283,479600.0
2008-08-19 09:45:00,10.8,10.81,10.76,10.76,551200.0,7.6212,7.6283,7.593,7.593,551200.0
2008-08-19 09:50:00,10.76,10.79,10.74,10.77,695000.0,7.593,7.6142,7.5789,7.6,695000.0
2008-08-19 09:55:00,10.77,10.78,10.75,10.77,217400.0,7.6,7.6071,7.5859,7.6,217400.0
2008-08-19 10:00:00,10.77,10.79,10.77,10.77,316000.0,7.6,7.6142,7.6,7.6,316000.0
2008-08-19 10:05:00,10.76,10.77,10.76,10.76,178200.0,7.593,7.6,7.593,7.593,178200.0
2008-08-19 10:10:00,10.76,10.79,10.76,10.78,256000.0,7.593,7.6142,7.593,7.6071,256000.0
2008-08-19 10:15:00,10.79,10.8,10.78,10.8,288800.0,7.6142,7.6212,7.6071,7.6212,288800.0
2008-08-19 10:20:00,10.8,10.85,10.8,10.85,635200.0,7.6212,7.6565,7.6212,7.6565,635200.0
2008-08-19 10:25:00,10.85,10.85,10.84,10.84,446600.0,7.6565,7.6565,7.6494,7.6494,446600.0
2008-08-19 10:30:00,10.84,10.86,10.83,10.84,371800.0,7.6494,7.6636,7.6424,7.6494,371800.0
2008-08-19 10:35:00,10.84,10.85,10.83,10.85,191800.0,7.6494,7.6565,7.6424,7.6565,191800.0
2008-08-19 10:40:00,10.85,10.87,10.84,10.86,260800.0,7.6565,7.6706,7.6494,7.6636,260800.0
2008-08-19 10:45:00,10.86,10.86,10.84,10.86,312000.0,7.6636,7.6636,7.6494,7.6636,312000.0
2008-08-19 10:50:00,10.86,10.86,10.81,10.81,612400.0,7.6636,7.6636,7.6283,7.6283,612400.0
2008-08-19 10:55:00,10.81,10.85,10.81,10.84,227000.0,7.6283,7.6565,7.6283,7.6494,227000.0
2008-08-19 11:00:00,10.84,10.84,10.81,10.83,194200.0,7.6494,7.6494,7.6283,7.6424,194200.0
2008-08-19 11:05:00,10.83,10.84,10.81,10.81,260200.0,7.6424,7.6494,7.6283,7.6283,260200.0
2008-08-19 11:10:00,10.81,10.83,10.81,10.81,316200.0,7.6283,7.6424,7.6283,7.6283,316200.0
2008-08-19 11:15:00,10.81,10.82,10.79,10.8,170400.0,7.6283,7.6353,7.6142,7.6212,170400.0
2008-08-19 11:20:00,10.8,10.8,10.77,10.78,385000.0,7.6212,7.6212,7.6,7.6071,385000.0
2008-08-19 11:25:00,10.79,10.8,10.78,10.79,271800.0,7.6142,7.6212,7.6071,7.6142,271800.0
2008-08-19 11:30:00,10.79,10.82,10.79,10.81,256400.0,7.6142,7.6353,7.6142,7.6283,256400.0
2008-08-19 11:35:00,10.82,10.83,10.78,10.79,298400.0,7.6353,7.6424,7.6071,7.6142,298400.0
2008-08-19 11:40:00,10.79,10.81,10.79,10.81,96400.0,7.6142,7.6283,7.6142,7.6283,96400.0
2008-08-19 11:45:00,10.81,10.81,10.77,10.79,208400.0,7.6283,7.6283,7.6,7.6142,208400.0
2008-08-19 11:50:00,10.79,10.8,10.78,10.79,237600.0,7.6142,7.6212,7.6071,7.6142,237600.0
2008-08-19 11:55:00,10.79,10.79,10.78,10.78,418600.0,7.6142,7.6142,7.6071,7.6071,418600.0
2008-08-19 12:00:00,10.77,10.78,10.72,10.73,677800.0,7.6,7.6071,7.5648,7.5718,677800.0
2008-08-19 12:05:00,10.73,10.74,10.72,10.72,451000.0,7.5718,7.5789,7.5648,7.5648,451000.0
2008-08-19 12:10:00,10.72,10.74,10.72,10.72,255800.0,7.5648,7.5789,7.5648,7.5648,255800.0
2008-08-19 12:15:00,10.72,10.72,10.71,10.72,289800.0,7.5648,7.5648,7.5577,7.5648,289800.0
2008-08-19 12:20:00,10.72,10.72,10.71,10.72,540400.0,7.5648,7.5648,7.5577,7.5648,540400.0
2008-08-19 12:25:00,10.72,10.72,10.71,10.71,169600.0,7.5648,7.5648,7.5577,7.5577,169600.0
2008-08-19 12:30:00,10.72,10.72,10.71,10.72,236400.0,7.5648,7.5648,7.5577,7.5648,236400.0
2008-08-19 12:35:00,10.72,10.73,10.72,10.72,346800.0,7.5648,7.5718,7.5648,7.5648,346800.0
2008-08-19 12:40:00,10.72,10.72,10.7,10.71,302200.0,7.5648,7.5648,7.5507,7.5577,302200.0
2008-08-19 12:45:00,10.71,10.72,10.71,10.72,147200.0,7.5577,7.5648,7.5577,7.5648,147200.0
2008-08-19 12:50:00,10.72,10.72,10.71,10.72,446200.0,7.5648,7.5648,7.5577,7.5648,446200.0
2008-08-19 12:55:00,10.72,10.72,10.69,10.7,582400.0,7.5648,7.5648,7.5436,7.5507,582400.0
2008-08-19 13:00:00,10.71,10.71,10.69,10.69,149000.0,7.5577,7.5577,7.5436,7.5436,149000.0
2008-08-19 13:05:00,10.7,10.7,10.68,10.7,307200.0,7.5507,7.5507,7.5365,7.5507,307200.0
2008-08-19 13:10:00,10.7,10.72,10.69,10.71,666600.0,7.5507,7.5648,7.5436,7.5577,666600.0
2008-08-19 13:15:00,10.71,10.72,10.71,10.71,115800.0,7.5577,7.5648,7.5577,7.5577,115800.0
2008-08-19 13:20:00,10.71,10.72,10.71,10.72,205800.0,7.5577,7.5648,7.5577,7.5648,205800.0
2008-08-19 13:25:00,10.72,10.72,10.71,10.72,337200.0,7.5648,7.5648,7.5577,7.5648,337200.0
2008-08-19 13:30:00,10.72,10.72,10.71,10.71,416000.0,7.5648,7.5648,7.5577,7.5577,416000.0
2008-08-19 13:35:00,10.71,10.72,10.7,10.72,283400.0,7.5577,7.5648,7.5507,7.5648,283400.0
2008-08-19 13:40:00,10.72,10.74,10.72,10.73,237600.0,7.5648,7.5789,7.5648,7.5718,237600.0
2008-08-19 13:45:00,10.73,10.74,10.72,10.74,93800.0,7.5718,7.5789,7.5648,7.5789,93800.0
2008-08-19 13:50:00,10.74,10.75,10.74,10.74,156800.0,7.5789,7.5859,7.5789,7.5789,156800.0
2008-08-19 13:55:00,10.74,10.74,10.71,10.71,238200.0,7.5789,7.5789,7.5577,7.5577,238200.0
2008-08-19 14:00:00,10.71,10.72,10.71,10.72,339200.0,7.5577,7.5648,7.5577,7.5648,339200.0
2008-08-19 14:05:00,10.72,10.72,10.7,10.72,170000.0,7.5648,7.5648,7.5507,7.5648,170000.0
2008-08-19 14:10:00,10.72,10.72,10.71,10.72,450600.0,7.5648,7.5648,7.5577,7.5648,450600.0
2008-08-19 14:15:00,10.72,10.72,10.71,10.72,94800.0,7.5648,7.5648,7.5577,7.5648,94800.0
2008-08-19 14:20:00,10.72,10.72,10.7,10.7,355800.0,7.5648,7.5648,7.5507,7.5507,355800.0
2008-08-19 14:25:00,10.7,10.72,10.7,10.71,289400.0,7.5507,7.5648,7.5507,7.5577,289400.0
2008-08-19 14:30:00,10.71,10.72,10.71,10.72,183600.0,7.5577,7.5648,7.5577,7.5648,183600.0
2008-08-19 14:35:00,10.72,10.72,10.71,10.71,328800.0,7.5648,7.5648,7.5577,7.5577,328800.0
2008-08-19 14:40:00,10.71,10.71,10.7,10.71,153800.0,7.5577,7.5577,7.5507,7.5577,153800.0
2008-08-19 14:45:00,10.71,10.72,10.7,10.71,243400.0,7.5577,7.5648,7.5507,7.5577,243400.0
2008-08-19 14:50:00,10.71,10.74,10.71,10.74,163800.0,7.5577,7.5789,7.5577,7.5789,163800.0
2008-08-19 14:55:00,10.74,10.74,10.72,10.72,472600.0,7.5789,7.5789,7.5648,7.5648,472600.0
2008-08-19 15:00:00,10.72,10.72,10.7,10.71,437400.0,7.5648,7.5648,7.5507,7.5577,437400.0
2008-08-19 15:05:00,10.71,10.72,10.7,10.7,396000.0,7.5577,7.5648,7.5507,7.5507,396000.0
2008-08-19 15:10:00,10.7,10.74,10.7,10.73,406000.0,7.5507,7.5789,7.5507,7.5718,406000.0
2008-08-19 15:15:00,10.73,10.74,10.72,10.74,191600.0,7.5718,7.5789,7.5648,7.5789,191600.0
2008-08-19 15:20:00,10.74,10.77,10.71,10.76,603000.0,7.5789,7.6,7.5577,7.593,603000.0
2008-08-19 15:25:00,10.76,10.77,10.74,10.75,309200.0,7.593,7.6,7.5789,7.5859,309200.0
2008-08-19 15:30:00,10.75,10.76,10.72,10.74,529600.0,7.5859,7.593,7.5648,7.5789,529600.0
2008-08-19 15:35:00,10.74,10.76,10.74,10.75,338400.0,7.5789,7.593,7.5789,7.5859,338400.0
2008-08-19 15:40:00,10.76,10.76,10.74,10.76,976600.0,7.593,7.593,7.5789,7.593,976600.0
2008-08-19 15:45:00,10.76,10.77,10.75,10.75,759800.0,7.593,7.6,7.5859,7.5859,759800.0
2008-08-19 15:50:00,10.76,10.76,10.72,10.75,767400.0,7.593,7.593,7.5648,7.5859,767400.0
2008-08-19 15:55:00,10.75,10.76,10.74,10.76,1006200.0,7.5859,7.593,7.5789,7.593,1006200.0
2008-08-20 09:30:00,10.83,10.88,10.69,10.71,579200.0,7.6424,7.6777,7.5436,7.5577,579200.0
2008-08-20 09:35:00,10.71,10.78,10.7,10.74,371000.0,7.5577,7.6071,7.5507,7.5789,371000.0
2008-08-20 09:40:00,10.73,10.73,10.63,10.63,612000.0,7.5718,7.5718,7.5013,7.5013,612000.0
2008-08-20 09:45:00,10.63,10.66,10.62,10.63,761000.0,7.5013,7.5224,7.4942,7.5013,761000.0
2008-08-20 09:50:00,10.62,10.65,10.61,10.64,472400.0,7.4942,7.5154,7.4871,7.5083,472400.0
2008-08-20 09:55:00,10.64,10.64,10.61,10.61,648600.0,7.5083,7.5083,7.4871,7.4871,648600.0
2008-08-20 10:00:00,10.61,10.62,10.58,10.58,464800.0,7.4871,7.4942,7.466,7.466,464800.0
2008-08-20 10:05:00,10.59,10.6,10.56,10.59,614400.0,7.473,7.4801,7.4519,7.473,614400.0
2008-08-20 10:10:00,10.59,10.64,10.59,10.63,372600.0,7.473,7.5083,7.473,7.5013,372600.0
2008-08-20 10:15:00,10.63,10.68,10.63,10.65,686600.0,7.5013,7.5365,7.5013,7.5154,686600.0
2008-08-20 10:20:00,10.65,10.72,10.65,10.7,648200.0,7.5154,7.5648,7.5154,7.5507,648200.0
2008-08-20 10:25:00,10.7,10.7,10.62,10.62,314600.0,7.5507,7.5507,7.4942,7.4942,314600.0
2008-08-20 10:30:00,10.62,10.67,10.62,10.67,140000.0,7.4942,7.5295,7.4942,7.5295,140000.0
2008-08-20 10:35:00,10.68,10.74,10.67,10.69,841400.0,7.5365,7.5789,7.5295,7.5436,841400.0
2008-08-20 10:40:00,10.69,10.75,10.67,10.74,617800.0,7.5436,7.5859,7.5295,7.5789,617800.0
2008-08-20 10:45:00,10.74,10.78,10.73,10.76,482200.0,7.5789,7.6071,7.5718,7.593,482200.0
2008-08-20 10:50:00,10.76,10.81,10.74,10.81,410000.0,7.593,7.6283,7.5789,7.6283,410000.0
2008-08-20 10:55:00,10.81,10.83,10.78,10.81,687400.0,7.6283,7.6424,7.6071,7.6283,687400.0
2008-08-20 11:00:00,10.81,10.82,10.77,10.78,344400.0,7.6283,7.6353,7.6,7.6071,344400.0
2008-08-20 11:05:00,10.78,10.78,10.76,10.76,278200.0,7.6071,7.6071,7.593,7.593,278200.0
2008-08-20 11:10:00,10.76,10.77,10.74,10.74,433600.0,7.593,7.6,7.5789,7.5789,433600.0
2008-08-20 11:15:00,10.74,10.75,10.73,10.73,355800.0,7.5789,7.5859,7.5718,7.5718,355800.0
2008-08-20 11:20:00,10.73,10.74,10.72,10.74,237600.0,7.5718,7.5789,7.5648,7.5789,237600.0
2008-08-20 11:25:00,10.74,10.74,10.71,10.74,377600.0,7.5789,7.5789,7.5577,7.5789,377600.0
2008-08-20 11:30:00,10.74,10.74,10.71,10.72,214600.0,7.5789,7.5789,7.5577,7.5648,214600.0
2008-08-20 11:35:00,10.72,10.72,10.67,10.68,419200.0,7.5648,7.5648,7.5295,7.5365,419200.0
2008-08-20 11:40:00,10.68,10.69,10.67,10.67,498800.0,7.5365,7.5436,7.5295,7.5295,498800.0
2008-08-20 11:45:00,10.67,10.68,10.65,10.65,405800.0,7.5295,7.5365,7.5154,7.5154,405800.0
2008-08-20 11:50:00,10.65,10.68,10.65,10.65,302800.0,7.5154,7.5365,7.5154,7.5154,302800.0
2008-08-20 11:55:00,10.66,10.66,10.65,10.65,110200.0,7.5224,7.5224,7.5154,7.5154,110200.0
2008-08-20 12:00:00,10.65,10.67,10.65,10.65,304600.0,7.5154,7.5295,7.5154,7.5154,304600.0
2008-08-20 12:05:00,10.65,10.65,10.63,10.64,363600.0,7.5154,7.5154,7.5013,7.5083,363600.0
2008-08-20 12:10:00,10.64,10.64,10.58,10.6,517800.0,7.5083,7.5083,7.466,7.4801,517800.0
2008-08-20 12:15:00,10.61,10.61,10.56,10.59,232600.0,7.4871,7.4871,7.4519,7.473,232600.0
2008-08-20 12:20:00,10.58,10.61,10.57,10.61,283200.0,7.466,7.4871,7.4589,7.4871,283200.0
2008-08-20 12:25:00,10.62,10.62,10.6,10.61,226400.0,7.4942,7.4942,7.4801,7.4871,226400.0
2008-08-20 12:30:00,10.61,10.61,10.6,10.61,215600.0,7.4871,7.4871,7.4801,7.4871,215600.0
2008-08-20 12:35:00,10.61,10.62,10.6,10.62,238400.0,7.4871,7.4942,7.4801,7.4942,238400.0
2008-08-20 12:40:00,10.62,10.63,10.61,10.62,156800.0,7.4942,7.5013,7.4871,7.4942,156800.0
2008-08-20 12:45:00,10.61,10.62,10.58,10.59,207800.0,7.4871,7.4942,7.466,7.473,207800.0
2008-08-20 12:50:00,10.58,10.61,10.58,10.6,180000.0,7.466,7.4871,7.466,7.4801,180000.0
2008-08-20 12:55:00,10.6,10.62,10.59,10.62,190200.0,7.4801,7.4942,7.473,7.4942,190200.0
2008-08-20 13:00:00,10.63,10.63,10.61,10.61,121600.0,7.5013,7.5013,7.4871,7.4871,121600.0
2008-08-20 13:05:00,10.61,10.65,10.61,10.65,158800.0,7.4871,7.5154,7.4871,7.5154,158800.0
2008-08-20 13:10:00,10.65,10.66,10.64,10.65,143400.0,7.5154,7.5224,7.5083,7.5154,143400.0
2008-08-20 13:15:00,10.65,10.65,10.62,10.63,337200.0,7.5154,7.5154,7.4942,7.5013,337200.0
2008-08-20 13:20:00,10.63,10.65,10.62,10.63,380200.0,7.5013,7.5154,7.4942,7.5013,380200.0
2008-08-20 13:25:00,10.63,10.63,10.61,10.63,224200.0,7.5013,7.5013,7.4871,7.5013,224200.0
2008-08-20 13:30:00,10.63,10.65,10.63,10.65,221200.0,7.5013,7.5154,7.5013,7.5154,221200.0
2008-08-20 13:35:00,10.65,10.67,10.65,10.65,190400.0,7.5154,7.5295,7.5154,7.5154,190400.0
2008-08-20 13:40:00,10.66,10.67,10.65,10.65,336800.0,7.5224,7.5295,7.5154,7.5154,336800.0
2008-08-20 13:45:00,10.65,10.67,10.65,10.67,159600.0,7.5154,7.5295,7.5154,7.5295,159600.0
2008-08-20 13:50:00,10.67,10.67,10.65,10.65,204800.0,7.5295,7.5295,7.5154,7.5154,204800.0
2008-08-20 13:55:00,10.66,10.66,10.63,10.63,200000.0,7.5224,7.5224,7.5013,7.5013,200000.0
2008-08-20 14:00:00,10.63,10.63,10.6,10.61,465800.0,7.5013,7.5013,7.4801,7.4871,465800.0
2008-08-20 14:05:00,10.6,10.62,10.6,10.61,253400.0,7.4801,7.4942,7.4801,7.4871,253400.0
2008-08-20 14:10:00,10.61,10.62,10.59,10.59,417600.0,7.4871,7.4942,7.473,7.473,417600.0
2008-08-20 14:15:00,10.59,10.6,10.56,10.58,527600.0,7.473,7.4801,7.4519,7.466,527600.0
2008-08-20 14:20:00,10.57,10.59,10.56,10.59,400600.0,7.4589,7.473,7.4519,7.473,400600.0
2008-08-20 14:25:00,10.59,10.6,10.57,10.57,312200.0,7.473,7.4801,7.4589,7.4589,312200.0
2008-08-20 14:30:00,10.58,10.58,10.55,10.56,226000.0,7.466,7.466,7.4448,7.4519,226000.0
2008-08-20 14:35:00,10.56,10.58,10.56,10.58,200600.0,7.4519,7.466,7.4519,7.466,200600.0
2008-08-20 14:40:00,10.57,10.58,10.56,10.58,270400.0,7.4589,7.466,7.4519,7.466,270400.0
2008-08-20 14:45:00,10.58,10.58,10.56,10.56,300400.0,7.466,7.466,7.4519,7.4519,300400.0
2008-08-20 14:50:00,10.57,10.6,10.56,10.6,257800.0,7.4589,7.4801,7.4519,7.4801,257800.0
2008-08-20 14:55:00,10.6,10.6,10.59,10.6,296200.0,7.4801,7.4801,7.473,7.4801,296200.0
2008-08-20 15:00:00,10.6,10.63,10.59,10.62,399600.0,7.4801,7.5013,7.473,7.4942,399600.0
2008-08-20 15:05:00,10.62,10.62,10.6,10.6,243200.0,7.4942,7.4942,7.4801,7.4801,243200.0
2008-08-20 15:10:00,10.6,10.62,10.59,10.61,260200.0,7.4801,7.4942,7.473,7.4871,260200.0
2008-08-20 15:15:00,10.61,10.62,10.58,10.58,359600.0,7.4871,7.4942,7.466,7.466,359600.0
2008-08-20 15:20:00,10.58,10.59,10.56,10.58,361600.0,7.466,7.473,7.4519,7.466,361600.0
2008-08-20 15:25:00,10.57,10.58,10.56,10.57,385800.0,7.4589,7.466,7.4519,7.4589,385800.0
2008-08-20 15:30:00,10.57,10.58,10.55,10.55,310400.0,7.4589,7.466,7.4448,7.4448,310400.0
2008-08-20 15:35:00,10.55,10.61,10.55,10.6,366800.0,7.4448,7.4871,7.4448,7.4801,366800.0
2008-08-20 15:40:00,10.6,10.63,10.59,10.63,445600.0,7.4801,7.5013,7.473,7.5013,445600.0
2008-08-20 15:45:00,10.62,10.64,10.61,10.63,986600.0,7.4942,7.5083,7.4871,7.5013,986600.0
2008-08-20 15:50:00,10.63,10.63,10.62,10.63,817600.0,7.5013,7.5013,7.4942,7.5013,817600.0
2008-08-20 15:55:00,10.63,10.65,10.63,10.65,1682000.0,7.5013,7.5154,7.5013,7.5154,1682000.0
2008-08-21 09:30:00,10.59,10.59,10.52,10.52,435400.0,7.473,7.473,7.4236,7.4236,435400.0
2008-08-21 09:35:00,10.51,10.53,10.47,10.53,569400.0,7.4166,7.4307,7.3883,7.4307,569400.0
2008-08-21 09:40:00,10.53,10.54,10.5,10.5,475200.0,7.4307,7.4377,7.4095,7.4095,475200.0
2008-08-21 09:45:00,10.51,10.58,10.5,10.53,583800.0,7.4166,7.466,7.4095,7.4307,583800.0
2008-08-21 09:50:00,10.53,10.56,10.52,10.55,240600.0,7.4307,7.4519,7.4236,7.4448,240600.0
2008-08-21 09:55:00,10.55,10.62,10.53,10.61,662600.0,7.4448,7.4942,7.4307,7.4871,662600.0
2008-08-21 10:00:00,10.61,10.64,10.58,10.62,680600.0,7.4871,7.5083,7.466,7.4942,680600.0
2008-08-21 10:05:00,10.62,10.63,10.58,10.58,477200.0,7.4942,7.5013,7.466,7.466,477200.0
2008-08-21 10:10:00,10.58,10.63,10.58,10.6,586800.0,7.466,7.5013,7.466,7.4801,586800.0
2008-08-21 10:15:00,10.6,10.65,10.6,10.65,467200.0,7.4801,7.5154,7.4801,7.5154,467200.0
2008-08-21 10:20:00,10.65,10.65,10.63,10.65,687600.0,7.5154,7.5154,7.5013,7.5154,687600.0
2008-08-21 10:25:00,10.65,10.66,10.65,10.65,169000.0,7.5154,7.5224,7.5154,7.5154,169000.0
2008-08-21 10:30:00,10.65,10.65,10.57,10.59,371000.0,7.5154,7.5154,7.4589,7.473,371000.0
2008-08-21 10:35:00,10.58,10.61,10.58,10.6,404000.0,7.466,7.4871,7.466,7.4801,404000.0
2008-08-21 10:40:00,10.59,10.6,10.54,10.56,586800.0,7.473,7.4801,7.4377,7.4519,586800.0
2008-08-21 10:45:00,10.56,10.56,10.53,10.54,246600.0,7.4519,7.4519,7.4307,7.4377,246600.0
2008-08-21 10:50:00,10.54,10.56,10.52,10.54,363600.0,7.4377,7.4519,7.4236,7.4377,363600.0
2008-08-21 10:55:00,10.54,10.56,10.52,10.55,723200.0,7.4377,7.4519,7.4236,7.4448,723200.0
2008-08-21 11:00:00,10.56,10.58,10.54,10.56,257800.0,7.4519,7.466,7.4377,7.4519,257800.0
2008-08-21 11:05:00,10.57,10.58,10.53,10.54,273800.0,7.4589,7.466,7.4307,7.4377,273800.0
2008-08-21 11:10:00,10.54,10.56,10.53,10.55,237000.0,7.4377,7.4519,7.4307,7.4448,237000.0
2008-08-21 11:15:00,10.55,10.56,10.53,10.54,293000.0,7.4448,7.4519,7.4307,7.4377,293000.0
2008-08-21 11:20:00,10.55,10.56,10.54,10.56,138200.0,7.4448,7.4519,7.4377,7.4519,138200.0
2008-08-21 11:25:00,10.56,10.63,10.55,10.62,316800.0,7.4519,7.5013,7.4448,7.4942,316800.0
2008-08-21 11:30:00,10.63,10.63,10.6,10.62,247200.0,7.5013,7.5013,7.4801,7.4942,247200.0
2008-08-21 11:35:00,10.62,10.62,10.6,10.61,261800.0,7.4942,7.4942,7.4801,7.4871,261800.0
2008-08-21 11:40:00,10.61,10.63,10.61,10.63,395200.0,7.4871,7.5013,7.4871,7.5013,395200.0
2008-08-21 11:45:00,10.63,10.65,10.62,10.62,369600.0,7.5013,7.5154,7.4942,7.4942,369600.0
2008-08-21 11:50:00,10.62,10.63,10.61,10.61,340800.0,7.4942,7.5013,7.4871,7.4871,340800.0
2008-08-21 11:55:00,10.61,10.62,10.59,10.6,273400.0,7.4871,7.4942,7.473,7.4801,273400.0
2008-08-21 12:00:00,10.6,10.66,10.6,10.65,374200.0,7.4801,7.5224,7.4801,7.5154,374200.0
2008-08-21 12:05:00,10.66,10.66,10.63,10.64,278400.0,7.5224,7.5224,7.5013,7.5083,278400.0
2008-08-21 12:10:00,10.64,10.66,10.63,10.65,300600.0,7.5083,7.5224,7.5013,7.5154,300600.0
2008-08-21 12:15:00,10.65,10.67,10.63,10.65,105600.0,7.5154,7.5295,7.5013,7.5154,105600.0
2008-08-21 12:20:00,10.66,10.66,10.64,10.64,216200.0,7.5224,7.5224,7.5083,7.5083,216200.0
2008-08-21 12:25:00,10.64,10.65,10.63,10.63,343800.0,7.5083,7.5154,7.5013,7.5013,343800.0
2008-08-21 12:30:00,10.64,10.66,10.63,10.66,126800.0,7.5083,7.5224,7.5013,7.5224,126800.0
2008-08-21 12:35:00,10.65,10.66,10.65,10.65,345000.0,7.5154,7.5224,7.5154,7.5154,345000.0
2008-08-21 12:40:00,10.65,10.65,10.63,10.63,524400.0,7.5154,7.5154,7.5013,7.5013,524400.0
2008-08-21 12:45:00,10.63,10.65,10.63,10.65,161600.0,7.5013,7.5154,7.5013,7.5154,161600.0
2008-08-21 12:50:00,10.65,10.69,10.65,10.69,600200.0,7.5154,7.5436,7.5154,7.5436,600200.0
2008-08-21 12:55:00,10.69,10.69,10.67,10.67,236600.0,7.5436,7.5436,7.5295,7.5295,236600.0
2008-08-21 13:00:00,10.67,10.69,10.67,10.69,186200.0,7.5295,7.5436,7.5295,7.5436,186200.0
2008-08-21 13:05:00,10.68,10.7,10.66,10.69,368000.0,7.5365,7.5507,7.5224,7.5436,368000.0
2008-08-21 13:10:00,10.69,10.71,10.67,10.71,472600.0,7.5436,7.5577,7.5295,7.5577,472600.0
2008-08-21 13:15:00,10.71,10.71,10.69,10.7,199000.0,7.5577,7.5577,7.5436,7.5507,199000.0
2008-08-21 13:20:00,10.7,10.7,10.68,10.69,281800.0,7.5507,7.5507,7.5365,7.5436,281800.0
2008-08-21 13:25:00,10.68,10.69,10.67,10.68,109800.0,7.5365,7.5436,7.5295,7.5365,109800.0
2008-08-21 13:30:00,10.68,10.68,10.67,10.68,119000.0,7.5365,7.5365,7.5295,7.5365,119000.0
2008-08-21 13:35:00,10.68,10.72,10.68,10.72,366400.0,7.5365,7.5648,7.5365,7.5648,366400.0
2008-08-21 13:40:00,10.72,10.72,10.69,10.69,296400.0,7.5648,7.5648,7.5436,7.5436,296400.0
2008-08-21 13:45:00,10.69,10.71,10.69,10.71,119400.0,7.5436,7.5577,7.5436,7.5577,119400.0
2008-08-21 13:50:00,10.7,10.71,10.68,10.69,254000.0,7.5507,7.5577,7.5365,7.5436,254000.0
2008-08-21 13:55:00,10.68,10.69,10.68,10.69,72400.0,7.5365,7.5436,7.5365,7.5436,72400.0
2008-08-21 14:00:00,10.69,10.72,10.68,10.71,190000.0,7.5436,7.5648,7.5365,7.5577,190000.0
2008-08-21 14:05:00,10.71,10.72,10.69,10.69,104200.0,7.5577,7.5648,7.5436,7.5436,104200.0
2008-08-21 14:10:00,10.69,10.74,10.69,10.73,294800.0,7.5436,7.5789,7.5436,7.5718,294800.0
2008-08-21 14:15:00,10.74,10.74,10.71,10.72,217600.0,7.5789,7.5789,7.5577,7.5648,217600.0
2008-08-21 14:20:00,10.72,10.72,10.7,10.72,258000.0,7.5648,7.5648,7.5507,7.5648,258000.0
2008-08-21 14:25:00,10.72,10.74,10.72,10.72,149600.0,7.5648,7.5789,7.5648,7.5648,149600.0
2008-08-21 14:30:00,10.72,10.75,10.72,10.74,287400.0,7.5648,7.5859,7.5648,7.5789,287400.0
2008-08-21 14:35:00,10.74,10.75,10.73,10.74,388400.0,7.5789,7.5859,7.5718,7.5789,388400.0
2008-08-21 14:40:00,10.74,10.76,10.74,10.76,276800.0,7.5789,7.593,7.5789,7.593,276800.0
2008-08-21 14:45:00,10.76,10.77,10.75,10.76,99800.0,7.593,7.6,7.5859,7.593,99800.0
2008-08-21 14:50:00,10.76,10.77,10.75,10.76,171000.0,7.593,7.6,7.5859,7.593,171000.0
2008-08-21 14:55:00,10.75,10.76,10.73,10.74,146600.0,7.5859,7.593,7.5718,7.5789,146600.0
2008-08-21 15:00:00,10.74,10.76,10.74,10.74,177600.0,7.5789,7.593,7.5789,7.5789,177600.0
2008-08-21 15:05:00,10.74,10.74,10.71,10.72,164800.0,7.5789,7.5789,7.5577,7.5648,164800.0
2008-08-21 15:10:00,10.72,10.76,10.71,10.74,174800.0,7.5648,7.593,7.5577,7.5789,174800.0
2008-08-21 15:15:00,10.74,10.74,10.73,10.74,131400.0,7.5789,7.5789,7.5718,7.5789,131400.0
2008-08-21 15:20:00,10.74,10.74,10.72,10.74,278000.0,7.5789,7.5789,7.5648,7.5789,278000.0
2008-08-21 15:25:00,10.74,10.74,10.72,10.72,215200.0,7.5789,7.5789,7.5648,7.5648,215200.0
2008-08-21 15:30:00,10.72,10.76,10.72,10.75,401800.0,7.5648,7.593,7.5648,7.5859,401800.0
2008-08-21 15:35:00,10.75,10.76,10.74,10.75,251600.0,7.5859,7.593,7.5789,7.5859,251600.0
2008-08-21 15:40:00,10.75,10.77,10.74,10.77,326600.0,7.5859,7.6,7.5789,7.6,326600.0
2008-08-21 15:45:00,10.77,10.78,10.75,10.77,512200.0,7.6,7.6071,7.5859,7.6,512200.0
2008-08-21 15:50:00,10.77,10.77,10.74,10.74,478800.0,7.6,7.6,7.5789,7.5789,478800.0
2008-08-21 15:55:00,10.74,10.74,10.72,10.74,789800.0,7.5789,7.5789,7.5648,7.5789,789800.0
2008-08-22 09:30:00,10.76,10.84,10.63,10.83,585600.0,7.593,7.6494,7.5013,7.6424,585600.0
2008-08-22 09:35:00,10.83,10.86,10.79,10.79,392000.0,7.6424,7.6636,7.6142,7.6142,392000.0
2008-08-22 09:40:00,10.79,10.9,10.79,10.86,406800.0,7.6142,7.6918,7.6142,7.6636,406800.0
2008-08-22 09:45:00,10.87,10.9,10.84,10.89,390200.0,7.6706,7.6918,7.6494,7.6847,390200.0
2008-08-22 09:50:00,10.89,10.89,10.83,10.84,252600.0,7.6847,7.6847,7.6424,7.6494,252600.0
2008-08-22 09:55:00,10.84,10.87,10.8,10.86,353200.0,7.6494,7.6706,7.6212,7.6636,353200.0
2008-08-22 10:00:00,10.87,10.91,10.85,10.86,798600.0,7.6706,7.6988,7.6565,7.6636,798600.0
2008-08-22 10:05:00,10.86,10.88,10.83,10.83,415200.0,7.6636,7.6777,7.6424,7.6424,415200.0
2008-08-22 10:10:00,10.83,10.85,10.83,10.85,125200.0,7.6424,7.6565,7.6424,7.6565,125200.0
2008-08-22 10:15:00,10.85,10.88,10.85,10.88,131000.0,7.6565,7.6777,7.6565,7.6777,131000.0
2008-08-22 10:20:00,10.88,10.88,10.86,10.86,153800.0,7.6777,7.6777,7.6636,7.6636,153800.0
2008-08-22 10:25:00,10.86,10.88,10.86,10.87,231400.0,7.6636,7.6777,7.6636,7.6706,231400.0
2008-08-22 10:30:00,10.86,10.87,10.85,10.87,298000.0,7.6636,7.6706,7.6565,7.6706,298000.0
2008-08-22 10:35:00,10.87,10.88,10.86,10.87,276400.0,7.6706,7.6777,7.6636,7.6706,276400.0
2008-08-22 10:40:00,10.87,10.88,10.85,10.86,529000.0,7.6706,7.6777,7.6565,7.6636,529000.0
2008-08-22 10:45:00,10.86,10.9,10.86,10.87,678000.0,7.6636,7.6918,7.6636,7.6706,678000.0
2008-08-22 10:50:00,10.87,10.89,10.86,10.86,273600.0,7.6706,7.6847,7.6636,7.6636,273600.0
2008-08-22 10:55:00,10.86,10.88,10.85,10.88,258200.0,7.6636,7.6777,7.6565,7.6777,258200.0
2008-08-22 11:00:00,10.88,10.89,10.86,10.88,267000.0,7.6777,7.6847,7.6636,7.6777,267000.0
2008-08-22 11:05:00,10.88,10.88,10.86,10.87,117800.0,7.6777,7.6777,7.6636,7.6706,117800.0
2008-08-22 11:10:00,10.88,10.88,10.85,10.86,305200.0,7.6777,7.6777,7.6565,7.6636,305200.0
2008-08-22 11:15:00,10.86,10.86,10.84,10.85,249600.0,7.6636,7.6636,7.6494,7.6565,249600.0
2008-08-22 11:20:00,10.85,10.87,10.83,10.85,287000.0,7.6565,7.6706,7.6424,7.6565,287000.0
2008-08-22 11:25:00,10.85,10.85,10.81,10.81,163800.0,7.6565,7.6565,7.6283,7.6283,163800.0
2008-08-22 11:30:00,10.81,10.82,10.8,10.8,217000.0,7.6283,7.6353,7.6212,7.6212,217000.0
2008-08-22 11:35:00,10.8,10.81,10.8,10.8,138800.0,7.6212,7.6283,7.6212,7.6212,138800.0
2008-08-22 11:40:00,10.8,10.81,10.78,10.8,249600.0,7.6212,7.6283,7.6071,7.6212,249600.0
2008-08-22 11:45:00,10.79,10.81,10.78,10.81,120200.0,7.6142,7.6283,7.6071,7.6283,120200.0
2008-08-22 11:50:00,10.81,10.81,10.78,10.79,174400.0,7.6283,7.6283,7.6071,7.6142,174400.0
2008-08-22 11:55:00,10.79,10.81,10.79,10.8,119400.0,7.6142,7.6283,7.6142,7.6212,119400.0
2008-08-22 12:00:00,10.8,10.8,10.76,10.77,204600.0,7.6212,7.6212,7.593,7.6,204600.0
2008-08-22 12:05:00,10.77,10.77,10.74,10.75,188600.0,7.6,7.6,7.5789,7.5859,188600.0
2008-08-22 12:10:00,10.74,10.76,10.74,10.76,152600.0,7.5789,7.593,7.5789,7.593,152600.0
2008-08-22 12:15:00,10.76,10.78,10.76,10.76,244200.0,7.593,7.6071,7.593,7.593,244200.0
2008-08-22 12:20:00,10.76,10.76,10.74,10.76,483600.0,7.593,7.593,7.5789,7.593,483600.0
2008-08-22 12:25:00,10.76,10.77,10.74,10.76,349600.0,7.593,7.6,7.5789,7.593,349600.0
2008-08-22 12:30:00,10.76,10.8,10.74,10.8,547000.0,7.593,7.6212,7.5789,7.6212,547000.0
2008-08-22 12:35:00,10.79,10.81,10.77,10.77,117800.0,7.6142,7.6283,7.6,7.6,117800.0
2008-08-22 12:40:00,10.77,10.82,10.77,10.81,207200.0,7.6,7.6353,7.6,7.6283,207200.0
2008-08-22 12:45:00,10.81,10.82,10.78,10.79,247800.0,7.6283,7.6353,7.6071,7.6142,247800.0
2008-08-22 12:50:00,10.79,10.81,10.78,10.8,208800.0,7.6142,7.6283,7.6071,7.6212,208800.0
2008-08-22 12:55:00,10.8,10.81,10.8,10.81,195000.0,7.6212,7.6283,7.6212,7.6283,195000.0
2008-08-22 13:00:00,10.81,10.85,10.8,10.84,308600.0,7.6283,7.6565,7.6212,7.6494,308600.0
2008-08-22 13:05:00,10.84,10.87,10.84,10.86,228000.0,7.6494,7.6706,7.6494,7.6636,228000.0
2008-08-22 13:10:00,10.86,10.88,10.86,10.87,184400.0,7.6636,7.6777,7.6636,7.6706,184400.0
2008-08-22 13:15:00,10.87,10.87,10.85,10.86,58600.0,7.6706,7.6706,7.6565,7.6636,58600.0
2008-08-22 13:20:00,10.86,10.87,10.85,10.87,200800.0,7.6636,7.6706,7.6565,7.6706,200800.0
2008-08-22 13:25:00,10.87,10.87,10.86,10.86,51800.0,7.6706,7.6706,7.6636,7.6636,51800.0
2008-08-22 13:30:00,10.86,10.87,10.85,10.85,197000.0,7.6636,7.6706,7.6565,7.6565,197000.0
2008-08-22 13:35:00,10.85,10.86,10.83,10.85,207000.0,7.6565,7.6636,7.6424,7.6565,207000.0
2008-08-22 13:40:00,10.85,10.86,10.84,10.86,187200.0,7.6565,7.6636,7.6494,7.6636,187200.0
2008-08-22 13:45:00,10.86,10.87,10.84,10.86,316800.0,7.6636,7.6706,7.6494,7.6636,316800.0
2008-08-22 13:50:00,10.85,10.87,10.85,10.87,242200.0,7.6565,7.6706,7.6565,7.6706,242200.0
2008-08-22 13:55:00,10.86,10.87,10.85,10.85,374600.0,7.6636,7.6706,7.6565,7.6565,374600.0
2008-08-22 14:00:00,10.85,10.85,10.81,10.81,533200.0,7.6565,7.6565,7.6283,7.6283,533200.0
2008-08-22 14:05:00,10.81,10.83,10.81,10.83,473800.0,7.6283,7.6424,7.6283,7.6424,473800.0
2008-08-22 14:10:00,10.83,10.83,10.81,10.82,192200.0,7.6424,7.6424,7.6283,7.6353,192200.0
2008-08-22 14:15:00,10.82,10.84,10.81,10.84,371600.0,7.6353,7.6494,7.6283,7.6494,371600.0
2008-08-22 14:20:00,10.83,10.88,10.83,10.87,690400.0,7.6424,7.6777,7.6424,7.6706,690400.0
2008-08-22 14:25:00,10.87,10.88,10.85,10.85,770200.0,7.6706,7.6777,7.6565,7.6565,770200.0
2008-08-22 14:30:00,10.85,10.88,10.85,10.88,316200.0,7.6565,7.6777,7.6565,7.6777,316200.0
2008-08-22 14:35:00,10.88,10.9,10.87,10.9,316400.0,7.6777,7.6918,7.6706,7.6918,316400.0
2008-08-22 14:40:00,10.89,10.91,10.88,10.88,434400.0,7.6847,7.6988,7.6777,7.6777,434400.0
2008-08-22 14:45:00,10.88,10.88,10.86,10.86,429600.0,7.6777,7.6777,7.6636,7.6636,429600.0
2008-08-22 14:50:00,10.86,10.86,10.84,10.85,470600.0,7.6636,7.6636,7.6494,7.6565,470600.0
2008-08-22 14:55:00,10.85,10.88,10.85,10.87,410200.0,7.6565,7.6777,7.6565,7.6706,410200.0
2008-08-22 15:00:00,10.87,10.88,10.84,10.84,262400.0,7.6706,7.6777,7.6494,7.6494,262400.0
2008-08-22 15:05:00,10.84,10.86,10.84,10.86,311400.0,7.6494,7.6636,7.6494,7.6636,311400.0
2008-08-22 15:10:00,10.86,10.88,10.85,10.87,279800.0,7.6636,7.6777,7.6565,7.6706,279800.0
2008-08-22 15:15:00,10.86,10.87,10.85,10.86,425800.0,7.6636,7.6706,7.6565,7.6636,425800.0
2008-08-22 15:20:00,10.86,10.86,10.83,10.83,378400.0,7.6636,7.6636,7.6424,7.6424,378400.0
2008-08-22 15:25:00,10.83,10.84,10.81,10.83,354600.0,7.6424,7.6494,7.6283,7.6424,354600.0
2008-08-22 15:30:00,10.84,10.87,10.84,10.86,655200.0,7.6494,7.6706,7.6494,7.6636,655200.0
2008-08-22 15:35:00,10.86,10.87,10.85,10.85,417600.0,7.6636,7.6706,7.6565,7.6565,417600.0
2008-08-22 15:40:00,10.86,10.87,10.85,10.86,406200.0,7.6636,7.6706,7.6565,7.6636,406200.0
2008-08-22 15:45:00,10.86,10.87,10.85,10.86,502400.0,7.6636,7.6706,7.6565,7.6636,502400.0
2008-08-22 15:50:00,10.87,10.87,10.85,10.85,642000.0,7.6706,7.6706,7.6565,7.6565,642000.0
2008-08-22 15:55:00,10.86,10.86,10.85,10.86,763600.0,7.6636,7.6636,7.6565,7.6636,763600.0
2008-08-25 09:30:00,10.78,10.81,10.71,10.74,350800.0,7.6071,7.6283,7.5577,7.5789,350800.0
2008-08-25 09:35:00,10.74,10.76,10.7,10.71,255200.0,7.5789,7.593,7.5507,7.5577,255200.0
2008-08-25 09:40:00,10.71,10.73,10.67,10.67,322600.0,7.5577,7.5718,7.5295,7.5295,322600.0
2008-08-25 09:45:00,10.66,10.7,10.63,10.64,552800.0,7.5224,7.5507,7.5013,7.5083,552800.0
2008-08-25 09:50:00,10.63,10.67,10.63,10.63,419600.0,7.5013,7.5295,7.5013,7.5013,419600.0
2008-08-25 09:55:00,10.64,10.65,10.63,10.64,438600.0,7.5083,7.5154,7.5013,7.5083,438600.0
2008-08-25 10:00:00,10.64,10.67,10.63,10.63,868200.0,7.5083,7.5295,7.5013,7.5013,868200.0
2008-08-25 10:05:00,10.63,10.65,10.62,10.63,430000.0,7.5013,7.5154,7.4942,7.5013,430000.0
2008-08-25 10:10:00,10.63,10.67,10.62,10.64,445400.0,7.5013,7.5295,7.4942,7.5083,445400.0
2008-08-25 10:15:00,10.64,10.69,10.64,10.66,512200.0,7.5083,7.5436,7.5083,7.5224,512200.0
2008-08-25 10:20:00,10.66,10.68,10.65,10.65,168800.0,7.5224,7.5365,7.5154,7.5154,168800.0
2008-08-25 10:25:00,10.65,10.68,10.65,10.65,283600.0,7.5154,7.5365,7.5154,7.5154,283600.0
2008-08-25 10:30:00,10.65,10.65,10.63,10.65,265200.0,7.5154,7.5154,7.5013,7.5154,265200.0
2008-08-25 10:35:00,10.65,10.68,10.64,10.68,476600.0,7.5154,7.5365,7.5083,7.5365,476600.0
2008-08-25 10:40:00,10.68,10.71,10.67,10.71,461600.0,7.5365,7.5577,7.5295,7.5577,461600.0
2008-08-25 10:45:00,10.71,10.72,10.65,10.65,421600.0,7.5577,7.5648,7.5154,7.5154,421600.0
2008-08-25 10:50:00,10.65,10.65,10.59,10.6,468800.0,7.5154,7.5154,7.473,7.4801,468800.0
2008-08-25 10:55:00,10.61,10.63,10.6,10.62,243600.0,7.4871,7.5013,7.4801,7.4942,243600.0
2008-08-25 11:00:00,10.62,10.62,10.56,10.59,552800.0,7.4942,7.4942,7.4519,7.473,552800.0
2008-08-25 11:05:00,10.58,10.6,10.58,10.59,222400.0,7.466,7.4801,7.466,7.473,222400.0
2008-08-25 11:10:00,10.59,10.61,10.56,10.56,288400.0,7.473,7.4871,7.4519,7.4519,288400.0
2008-08-25 11:15:00,10.55,10.58,10.55,10.56,469800.0,7.4448,7.466,7.4448,7.4519,469800.0
2008-08-25 11:20:00,10.56,10.57,10.55,10.56,400800.0,7.4519,7.4589,7.4448,7.4519,400800.0
2008-08-25 11:25:00,10.56,10.57,10.55,10.55,292200.0,7.4519,7.4589,7.4448,7.4448,292200.0
2008-08-25 11:30:00,10.55,10.55,10.52,10.53,292400.0,7.4448,7.4448,7.4236,7.4307,292400.0
2008-08-25 11:35:00,10.53,10.55,10.52,10.54,177200.0,7.4307,7.4448,7.4236,7.4377,177200.0
2008-08-25 11:40:00,10.54,10.55,10.53,10.55,137800.0,7.4377,7.4448,7.4307,7.4448,137800.0
2008-08-25 11:45:00,10.55,10.56,10.54,10.56,225200.0,7.4448,7.4519,7.4377,7.4519,225200.0
2008-08-25 11:50:00,10.56,10.56,10.55,10.56,345600.0,7.4519,7.4519,7.4448,7.4519,345600.0
2008-08-25 11:55:00,10.56,10.56,10.49,10.51,785000.0,7.4519,7.4519,7.4025,7.4166,785000.0
2008-08-25 12:00:00,10.51,10.51,10.47,10.49,335800.0,7.4166,7.4166,7.3883,7.4025,335800.0
2008-08-25 12:05:00,10.49,10.5,10.47,10.49,402000.0,7.4025,7.4095,7.3883,7.4025,402000.0
2008-08-25 12:10:00,10.48,10.5,10.48,10.49,266600.0,7.3954,7.4095,7.3954,7.4025,266600.0
2008-08-25 12:15:00,10.49,10.49,10.44,10.46,590000.0,7.4025,7.4025,7.3672,7.3813,590000.0
2008-08-25 12:20:00,10.46,10.47,10.44,10.45,217800.0,7.3813,7.3883,7.3672,7.3742,217800.0
2008-08-25 12:25:00,10.45,10.45,10.43,10.44,297000.0,7.3742,7.3742,7.3601,7.3672,297000.0
2008-08-25 12:30:00,10.44,10.45,10.42,10.45,300600.0,7.3672,7.3742,7.3531,7.3742,300600.0
2008-08-25 12:35:00,10.45,10.46,10.44,10.46,242400.0,7.3742,7.3813,7.3672,7.3813,242400.0
2008-08-25 12:40:00,10.46,10.47,10.45,10.45,215200.0,7.3813,7.3883,7.3742,7.3742,215200.0
2008-08-25 12:45:00,10.45,10.47,10.44,10.44,198600.0,7.3742,7.3883,7.3672,7.3672,198600.0
2008-08-25 12:50:00,10.44,10.45,10.42,10.44,266600.0,7.3672,7.3742,7.3531,7.3672,266600.0
2008-08-25 12:55:00,10.44,10.44,10.42,10.43,236600.0,7.3672,7.3672,7.3531,7.3601,236600.0
2008-08-25 13:00:00,10.42,10.43,10.42,10.42,596400.0,7.3531,7.3601,7.3531,7.3531,596400.0
2008-08-25 13:05:00,10.43,10.46,10.42,10.46,380400.0,7.3601,7.3813,7.3531,7.3813,380400.0
2008-08-25 13:10:00,10.46,10.46,10.43,10.45,179800.0,7.3813,7.3813,7.3601,7.3742,179800.0
2008-08-25 13:15:00,10.45,10.45,10.41,10.42,257800.0,7.3742,7.3742,7.346,7.3531,257800.0
2008-08-25 13:20:00,10.42,10.45,10.42,10.45,194200.0,7.3531,7.3742,7.3531,7.3742,194200.0
2008-08-25 13:25:00,10.45,10.48,10.45,10.46,365400.0,7.3742,7.3954,7.3742,7.3813,365400.0
2008-08-25 13:30:00,10.47,10.47,10.46,10.47,139600.0,7.3883,7.3883,7.3813,7.3883,139600.0
2008-08-25 13:35:00,10.47,10.49,10.47,10.47,271200.0,7.3883,7.4025,7.3883,7.3883,271200.0
2008-08-25 13:40:00,10.47,10.51,10.47,10.5,434200.0,7.3883,7.4166,7.3883,7.4095,434200.0
2008-08-25 13:45:00,10.5,10.51,10.46,10.47,297600.0,7.4095,7.4166,7.3813,7.3883,297600.0
2008-08-25 13:50:00,10.47,10.47,10.45,10.45,430800.0,7.3883,7.3883,7.3742,7.3742,430800.0
2008-08-25 13:55:00,10.46,10.47,10.45,10.45,418200.0,7.3813,7.3883,7.3742,7.3742,418200.0
2008-08-25 14:00:00,10.45,10.46,10.44,10.44,469200.0,7.3742,7.3813,7.3672,7.3672,469200.0
2008-08-25 14:05:00,10.44,10.47,10.44,10.46,654600.0,7.3672,7.3883,7.3672,7.3813,654600.0
2008-08-25 14:10:00,10.46,10.46,10.43,10.43,143000.0,7.3813,7.3813,7.3601,7.3601,143000.0
2008-08-25 14:15:00,10.43,10.44,10.41,10.44,125400.0,7.3601,7.3672,7.346,7.3672,125400.0
2008-08-25 14:20:00,10.44,10.45,10.43,10.44,141000.0,7.3672,7.3742,7.3601,7.3672,141000.0
2008-08-25 14:25:00,10.44,10.45,10.43,10.44,178000.0,7.3672,7.3742,7.3601,7.3672,178000.0
2008-08-25 14:30:00,10.44,10.44,10.43,10.44,354600.0,7.3672,7.3672,7.3601,7.3672,354600.0
2008-08-25 14:35:00,10.44,10.47,10.42,10.46,960800.0,7.3672,7.3883,7.3531,7.3813,960800.0
2008-08-25 14:40:00,10.46,10.46,10.44,10.46,238000.0,7.3813,7.3813,7.3672,7.3813,238000.0
2008-08-25 14:45:00,10.46,10.46,10.44,10.45,623000.0,7.3813,7.3813,7.3672,7.3742,623000.0
2008-08-25 14:50:00,10.45,10.45,10.42,10.42,273600.0,7.3742,7.3742,7.3531,7.3531,273600.0
2008-08-25 14:55:00,10.42,10.43,10.39,10.42,851200.0,7.3531,7.3601,7.3319,7.3531,851200.0
2008-08-25 15:00:00,10.42,10.43,10.41,10.43,217000.0,7.3531,7.3601,7.346,7.3601,217000.0
2008-08-25 15:05:00,10.42,10.43,10.4,10.42,463200.0,7.3531,7.3601,7.339,7.3531,463200.0
2008-08-25 15:10:00,10.43,10.44,10.42,10.43,433200.0,7.3601,7.3672,7.3531,7.3601,433200.0
2008-08-25 15:15:00,10.44,10.45,10.42,10.43,647600.0,7.3672,7.3742,7.3531,7.3601,647600.0
2008-08-25 15:20:00,10.43,10.44,10.41,10.42,255000.0,7.3601,7.3672,7.346,7.3531,255000.0
2008-08-25 15:25:00,10.42,10.43,10.41,10.43,262600.0,7.3531,7.3601,7.346,7.3601,262600.0
2008-08-25 15:30:00,10.42,10.43,10.38,10.41,688000.0,7.3531,7.3601,7.3248,7.346,688000.0
2008-08-25 15:35:00,10.4,10.43,10.4,10.42,361800.0,7.339,7.3601,7.339,7.3531,361800.0
2008-08-25 15:40:00,10.42,10.42,10.4,10.4,397800.0,7.3531,7.3531,7.339,7.339,397800.0
2008-08-25 15:45:00,10.41,10.43,10.4,10.42,879600.0,7.346,7.3601,7.339,7.3531,879600.0
2008-08-25 15:50:00,10.42,10.43,10.4,10.42,1251200.0,7.3531,7.3601,7.339,7.3531,1251200.0
2008-08-25 15:55:00,10.42,10.45,10.41,10.42,2167800.0,7.3531,7.3742,7.346,7.3531,2167800.0
2008-08-26 09:30:00,10.4,10.46,10.35,10.36,756200.0,7.339,7.3813,7.3037,7.3107,756200.0
2008-08-26 09:35:00,10.36,10.42,10.35,10.4,749800.0,7.3107,7.3531,7.3037,7.339,749800.0
2008-08-26 09:40:00,10.4,10.5,10.4,10.5,505400.0,7.339,7.4095,7.339,7.4095,505400.0
2008-08-26 09:45:00,10.5,10.52,10.47,10.52,370600.0,7.4095,7.4236,7.3883,7.4236,370600.0
2008-08-26 09:50:00,10.52,10.53,10.5,10.52,286200.0,7.4236,7.4307,7.4095,7.4236,286200.0
2008-08-26 09:55:00,10.53,10.53,10.5,10.53,284000.0,7.4307,7.4307,7.4095,7.4307,284000.0
2008-08-26 10:00:00,10.53,10.57,10.51,10.56,590600.0,7.4307,7.4589,7.4166,7.4519,590600.0
2008-08-26 10:05:00,10.56,10.57,10.52,10.52,222000.0,7.4519,7.4589,7.4236,7.4236,222000.0
2008-08-26 10:10:00,10.53,10.54,10.5,10.5,435600.0,7.4307,7.4377,7.4095,7.4095,435600.0
2008-08-26 10:15:00,10.5,10.51,10.49,10.49,179200.0,7.4095,7.4166,7.4025,7.4025,179200.0
2008-08-26 10:20:00,10.49,10.51,10.48,10.49,198600.0,7.4025,7.4166,7.3954,7.4025,198600.0
2008-08-26 10:25:00,10.49,10.55,10.49,10.55,320200.0,7.4025,7.4448,7.4025,7.4448,320200.0
2008-08-26 10:30:00,10.55,10.58,10.55,10.56,331000.0,7.4448,7.466,7.4448,7.4519,331000.0
2008-08-26 10:35:00,10.57,10.62,10.56,10.57,305200.0,7.4589,7.4942,7.4519,7.4589,305200.0
2008-08-26 10:40:00,10.57,10.58,10.55,10.56,94000.0,7.4589,7.466,7.4448,7.4519,94000.0
2008-08-26 10:45:00,10.55,10.56,10.53,10.55,176200.0,7.4448,7.4519,7.4307,7.4448,176200.0
2008-08-26 10:50:00,10.55,10.56,10.54,10.55,201600.0,7.4448,7.4519,7.4377,7.4448,201600.0
2008-08-26 10:55:00,10.56,10.56,10.54,10.55,300800.0,7.4519,7.4519,7.4377,7.4448,300800.0
2008-08-26 11:00:00,10.55,10.55,10.54,10.54,173600.0,7.4448,7.4448,7.4377,7.4377,173600.0
2008-08-26 11:05:00,10.54,10.54,10.5,10.51,191600.0,7.4377,7.4377,7.4095,7.4166,191600.0
2008-08-26 11:10:00,10.51,10.52,10.5,10.52,184000.0,7.4166,7.4236,7.4095,7.4236,184000.0
2008-08-26 11:15:00,10.52,10.53,10.51,10.52,312000.0,7.4236,7.4307,7.4166,7.4236,312000.0
2008-08-26 11:20:00,10.53,10.54,10.51,10.52,364200.0,7.4307,7.4377,7.4166,7.4236,364200.0
2008-08-26 11:25:00,10.52,10.53,10.51,10.52,144000.0,7.4236,7.4307,7.4166,7.4236,144000.0
2008-08-26 11:30:00,10.52,10.53,10.49,10.49,326200.0,7.4236,7.4307,7.4025,7.4025,326200.0
2008-08-26 11:35:00,10.49,10.5,10.47,10.49,145400.0,7.4025,7.4095,7.3883,7.4025,145400.0
2008-08-26 11:40:00,10.49,10.52,10.49,10.5,222400.0,7.4025,7.4236,7.4025,7.4095,222400.0
2008-08-26 11:45:00,10.51,10.53,10.5,10.51,211000.0,7.4166,7.4307,7.4095,7.4166,211000.0
2008-08-26 11:50:00,10.51,10.56,10.51,10.56,396200.0,7.4166,7.4519,7.4166,7.4519,396200.0
2008-08-26 11:55:00,10.56,10.56,10.54,10.55,304000.0,7.4519,7.4519,7.4377,7.4448,304000.0
2008-08-26 12:00:00,10.54,10.56,10.53,10.55,260400.0,7.4377,7.4519,7.4307,7.4448,260400.0
2008-08-26 12:05:00,10.55,10.57,10.54,10.55,270800.0,7.4448,7.4589,7.4377,7.4448,270800.0
2008-08-26 12:10:00,10.54,10.55,10.53,10.54,81600.0,7.4377,7.4448,7.4307,7.4377,81600.0
2008-08-26 12:15:00,10.54,10.55,10.52,10.55,80000.0,7.4377,7.4448,7.4236,7.4448,80000.0
2008-08-26 12:20:00,10.55,10.58,10.54,10.54,162200.0,7.4448,7.466,7.4377,7.4377,162200.0
2008-08-26 12:25:00,10.54,10.55,10.5,10.51,92200.0,7.4377,7.4448,7.4095,7.4166,92200.0
2008-08-26 12:30:00,10.51,10.53,10.5,10.5,119800.0,7.4166,7.4307,7.4095,7.4095,119800.0
2008-08-26 12:35:00,10.5,10.52,10.5,10.51,100000.0,7.4095,7.4236,7.4095,7.4166,100000.0
2008-08-26 12:40:00,10.51,10.55,10.5,10.55,119000.0,7.4166,7.4448,7.4095,7.4448,119000.0
2008-08-26 12:45:00,10.55,10.56,10.53,10.53,107400.0,7.4448,7.4519,7.4307,7.4307,107400.0
2008-08-26 12:50:00,10.53,10.53,10.51,10.52,61400.0,7.4307,7.4307,7.4166,7.4236,61400.0
2008-08-26 12:55:00,10.52,10.52,10.5,10.51,97400.0,7.4236,7.4236,7.4095,7.4166,97400.0
2008-08-26 13:00:00,10.51,10.52,10.5,10.52,136400.0,7.4166,7.4236,7.4095,7.4236,136400.0
2008-08-26 13:05:00,10.52,10.53,10.5,10.51,229600.0,7.4236,7.4307,7.4095,7.4166,229600.0
2008-08-26 13:10:00,10.51,10.52,10.51,10.51,84200.0,7.4166,7.4236,7.4166,7.4166,84200.0
2008-08-26 13:15:00,10.51,10.52,10.5,10.51,78600.0,7.4166,7.4236,7.4095,7.4166,78600.0
2008-08-26 13:20:00,10.51,10.52,10.51,10.51,114600.0,7.4166,7.4236,7.4166,7.4166,114600.0
2008-08-26 13:25:00,10.51,10.51,10.5,10.51,134000.0,7.4166,7.4166,7.4095,7.4166,134000.0
2008-08-26 13:30:00,10.5,10.5,10.46,10.47,257200.0,7.4095,7.4095,7.3813,7.3883,257200.0
2008-08-26 13:35:00,10.47,10.47,10.47,10.47,92800.0,7.3883,7.3883,7.3883,7.3883,92800.0
2008-08-26 13:40:00,10.47,10.47,10.46,10.46,106000.0,7.3883,7.3883,7.3813,7.3813,106000.0
2008-08-26 13:45:00,10.46,10.46,10.44,10.45,295400.0,7.3813,7.3813,7.3672,7.3742,295400.0
2008-08-26 13:50:00,10.45,10.48,10.45,10.47,141200.0,7.3742,7.3954,7.3742,7.3883,141200.0
2008-08-26 13:55:00,10.47,10.49,10.45,10.49,167600.0,7.3883,7.4025,7.3742,7.4025,167600.0
2008-08-26 14:00:00,10.49,10.49,10.45,10.49,239600.0,7.4025,7.4025,7.3742,7.4025,239600.0
2008-08-26 14:05:00,10.49,10.52,10.47,10.52,263200.0,7.4025,7.4236,7.3883,7.4236,263200.0
2008-08-26 14:10:00,10.51,10.53,10.49,10.52,171600.0,7.4166,7.4307,7.4025,7.4236,171600.0
2008-08-26 14:15:00,10.52,10.53,10.49,10.49,141000.0,7.4236,7.4307,7.4025,7.4025,141000.0
2008-08-26 14:20:00,10.49,10.52,10.49,10.49,199200.0,7.4025,7.4236,7.4025,7.4025,199200.0
2008-08-26 14:25:00,10.48,10.49,10.45,10.46,284400.0,7.3954,7.4025,7.3742,7.3813,284400.0
2008-08-26 14:30:00,10.46,10.48,10.45,10.46,170000.0,7.3813,7.3954,7.3742,7.3813,170000.0
2008-08-26 14:35:00,10.47,10.48,10.45,10.48,150600.0,7.3883,7.3954,7.3742,7.3954,150600.0
2008-08-26 14:40:00,10.48,10.48,10.46,10.47,128800.0,7.3954,7.3954,7.3813,7.3883,128800.0
2008-08-26 14:45:00,10.46,10.49,10.45,10.47,212600.0,7.3813,7.4025,7.3742,7.3883,212600.0
2008-08-26 14:50:00,10.47,10.49,10.47,10.47,108000.0,7.3883,7.4025,7.3883,7.3883,108000.0
2008-08-26 14:55:00,10.47,10.49,10.46,10.47,200000.0,7.3883,7.4025,7.3813,7.3883,200000.0
2008-08-26 15:00:00,10.47,10.49,10.47,10.49,172000.0,7.3883,7.4025,7.3883,7.4025,172000.0
2008-08-26 15:05:00,10.49,10.5,10.48,10.49,238600.0,7.4025,7.4095,7.3954,7.4025,238600.0
2008-08-26 15:10:00,10.49,10.51,10.49,10.51,434200.0,7.4025,7.4166,7.4025,7.4166,434200.0
2008-08-26 15:15:00,10.51,10.55,10.51,10.53,342400.0,7.4166,7.4448,7.4166,7.4307,342400.0
2008-08-26 15:20:00,10.53,10.53,10.51,10.53,181400.0,7.4307,7.4307,7.4166,7.4307,181400.0
2008-08-26 15:25:00,10.53,10.53,10.51,10.52,227600.0,7.4307,7.4307,7.4166,7.4236,227600.0
2008-08-26 15:30:00,10.53,10.54,10.52,10.53,292800.0,7.4307,7.4377,7.4236,7.4307,292800.0
2008-08-26 15:35:00,10.53,10.55,10.53,10.54,335200.0,7.4307,7.4448,7.4307,7.4377,335200.0
2008-08-26 15:40:00,10.54,10.56,10.53,10.53,543200.0,7.4377,7.4519,7.4307,7.4307,543200.0
2008-08-26 15:45:00,10.53,10.55,10.53,10.55,366200.0,7.4307,7.4448,7.4307,7.4448,366200.0
2008-08-26 15:50:00,10.55,10.56,10.54,10.54,567800.0,7.4448,7.4519,7.4377,7.4377,567800.0
2008-08-26 15:55:00,10.54,10.55,10.53,10.55,857400.0,7.4377,7.4448,7.4307,7.4448,857400.0
2008-08-27 09:30:00,10.59,10.61,10.51,10.53,392200.0,7.473,7.4871,7.4166,7.4307,392200.0
2008-08-27 09:35:00,10.53,10.56,10.52,10.56,314400.0,7.4307,7.4519,7.4236,7.4519,314400.0
2008-08-27 09:40:00,10.56,10.56,10.52,10.53,235200.0,7.4519,7.4519,7.4236,7.4307,235200.0
2008-08-27 09:45:00,10.53,10.55,10.51,10.55,233800.0,7.4307,7.4448,7.4166,7.4448,233800.0
2008-08-27 09:50:00,10.55,10.55,10.52,10.55,225200.0,7.4448,7.4448,7.4236,7.4448,225200.0
2008-08-27 09:55:00,10.55,10.58,10.54,10.58,216800.0,7.4448,7.466,7.4377,7.466,216800.0
2008-08-27 10:00:00,10.57,10.6,10.56,10.57,223000.0,7.4589,7.4801,7.4519,7.4589,223000.0
2008-08-27 10:05:00,10.57,10.62,10.56,10.6,213800.0,7.4589,7.4942,7.4519,7.4801,213800.0
2008-08-27 10:10:00,10.6,10.61,10.58,10.58,93400.0,7.4801,7.4871,7.466,7.466,93400.0
2008-08-27 10:15:00,10.58,10.63,10.58,10.61,187200.0,7.466,7.5013,7.466,7.4871,187200.0
2008-08-27 10:20:00,10.61,10.65,10.61,10.64,546400.0,7.4871,7.5154,7.4871,7.5083,546400.0
2008-08-27 10:25:00,10.63,10.65,10.62,10.63,568800.0,7.5013,7.5154,7.4942,7.5013,568800.0
2008-08-27 10:30:00,10.63,10.63,10.62,10.63,192800.0,7.5013,7.5013,7.4942,7.5013,192800.0
2008-08-27 10:35:00,10.62,10.64,10.61,10.61,376000.0,7.4942,7.5083,7.4871,7.4871,376000.0
2008-08-27 10:40:00,10.61,10.62,10.59,10.6,173400.0,7.4871,7.4942,7.473,7.4801,173400.0
2008-08-27 10:45:00,10.59,10.6,10.58,10.59,313400.0,7.473,7.4801,7.466,7.473,313400.0
2008-08-27 10:50:00,10.59,10.62,10.59,10.62,283600.0,7.473,7.4942,7.473,7.4942,283600.0
2008-08-27 10:55:00,10.62,10.67,10.61,10.66,347400.0,7.4942,7.5295,7.4871,7.5224,347400.0
2008-08-27 11:00:00,10.65,10.67,10.64,10.65,267200.0,7.5154,7.5295,7.5083,7.5154,267200.0
2008-08-27 11:05:00,10.65,10.68,10.64,10.65,296400.0,7.5154,7.5365,7.5083,7.5154,296400.0
2008-08-27 11:10:00,10.65,10.68,10.65,10.67,332400.0,7.5154,7.5365,7.5154,7.5295,332400.0
2008-08-27 11:15:00,10.67,10.71,10.67,10.71,283400.0,7.5295,7.5577,7.5295,7.5577,283400.0
2008-08-27 11:20:00,10.71,10.72,10.7,10.71,411400.0,7.5577,7.5648,7.5507,7.5577,411400.0
2008-08-27 11:25:00,10.72,10.72,10.7,10.7,438200.0,7.5648,7.5648,7.5507,7.5507,438200.0
2008-08-27 11:30:00,10.7,10.7,10.67,10.69,192000.0,7.5507,7.5507,7.5295,7.5436,192000.0
2008-08-27 11:35:00,10.69,10.7,10.67,10.68,208400.0,7.5436,7.5507,7.5295,7.5365,208400.0
2008-08-27 11:40:00,10.68,10.69,10.68,10.69,147400.0,7.5365,7.5436,7.5365,7.5436,147400.0
2008-08-27 11:45:00,10.68,10.71,10.68,10.71,182400.0,7.5365,7.5577,7.5365,7.5577,182400.0
2008-08-27 11:50:00,10.71,10.71,10.68,10.69,362000.0,7.5577,7.5577,7.5365,7.5436,362000.0
2008-08-27 11:55:00,10.68,10.7,10.67,10.7,118200.0,7.5365,7.5507,7.5295,7.5507,118200.0
2008-08-27 12:00:00,10.7,10.7,10.68,10.7,141200.0,7.5507,7.5507,7.5365,7.5507,141200.0
2008-08-27 12:05:00,10.7,10.71,10.69,10.7,216600.0,7.5507,7.5577,7.5436,7.5507,216600.0
2008-08-27 12:10:00,10.7,10.72,10.7,10.71,293600.0,7.5507,7.5648,7.5507,7.5577,293600.0
2008-08-27 12:15:00,10.72,10.72,10.7,10.72,170600.0,7.5648,7.5648,7.5507,7.5648,170600.0
2008-08-27 12:20:00,10.72,10.72,10.71,10.72,147600.0,7.5648,7.5648,7.5577,7.5648,147600.0
2008-08-27 12:25:00,10.71,10.72,10.71,10.72,44800.0,7.5577,7.5648,7.5577,7.5648,44800.0
2008-08-27 12:30:00,10.72,10.74,10.72,10.74,364600.0,7.5648,7.5789,7.5648,7.5789,364600.0
2008-08-27 12:35:00,10.74,10.74,10.72,10.72,221400.0,7.5789,7.5789,7.5648,7.5648,221400.0
2008-08-27 12:40:00,10.72,10.75,10.72,10.74,215600.0,7.5648,7.5859,7.5648,7.5789,215600.0
2008-08-27 12:45:00,10.74,10.79,10.74,10.77,594000.0,7.5789,7.6142,7.5789,7.6,594000.0
2008-08-27 12:50:00,10.77,10.79,10.77,10.78,223200.0,7.6,7.6142,7.6,7.6071,223200.0
2008-08-27 12:55:00,10.78,10.8,10.77,10.79,302000.0,7.6071,7.6212,7.6,7.6142,302000.0
2008-08-27 13:00:00,10.8,10.8,10.77,10.77,414000.0,7.6212,7.6212,7.6,7.6,414000.0
2008-08-27 13:05:00,10.77,10.79,10.76,10.78,234200.0,7.6,7.6142,7.593,7.6071,234200.0
2008-08-27 13:10:00,10.78,10.79,10.77,10.77,207400.0,7.6071,7.6142,7.6,7.6,207400.0
2008-08-27 13:15:00,10.77,10.79,10.77,10.77,221600.0,7.6,7.6142,7.6,7.6,221600.0
2008-08-27 13:20:00,10.77,10.78,10.74,10.75,293800.0,7.6,7.6071,7.5789,7.5859,293800.0
2008-08-27 13:25:00,10.76,10.77,10.76,10.77,167600.0,7.593,7.6,7.593,7.6,167600.0
2008-08-27 13:30:00,10.77,10.78,10.74,10.74,149200.0,7.6,7.6071,7.5789,7.5789,149200.0
2008-08-27 13:35:00,10.74,10.75,10.72,10.72,245600.0,7.5789,7.5859,7.5648,7.5648,245600.0
2008-08-27 13:40:00,10.73,10.74,10.72,10.72,364200.0,7.5718,7.5789,7.5648,7.5648,364200.0
2008-08-27 13:45:00,10.72,10.74,10.72,10.72,260200.0,7.5648,7.5789,7.5648,7.5648,260200.0
2008-08-27 13:50:00,10.73,10.73,10.7,10.71,201600.0,7.5718,7.5718,7.5507,7.5577,201600.0
2008-08-27 13:55:00,10.71,10.71,10.69,10.69,277800.0,7.5577,7.5577,7.5436,7.5436,277800.0
2008-08-27 14:00:00,10.69,10.7,10.69,10.7,133200.0,7.5436,7.5507,7.5436,7.5507,133200.0
2008-08-27 14:05:00,10.7,10.7,10.69,10.7,73400.0,7.5507,7.5507,7.5436,7.5507,73400.0
2008-08-27 14:10:00,10.69,10.7,10.68,10.69,180400.0,7.5436,7.5507,7.5365,7.5436,180400.0
2008-08-27 14:15:00,10.69,10.69,10.67,10.68,283800.0,7.5436,7.5436,7.5295,7.5365,283800.0
2008-08-27 14:20:00,10.67,10.68,10.67,10.68,229000.0,7.5295,7.5365,7.5295,7.5365,229000.0
2008-08-27 14:25:00,10.68,10.69,10.67,10.68,355800.0,7.5365,7.5436,7.5295,7.5365,355800.0
2008-08-27 14:30:00,10.68,10.69,10.67,10.69,170200.0,7.5365,7.5436,7.5295,7.5436,170200.0
2008-08-27 14:35:00,10.69,10.71,10.69,10.69,172400.0,7.5436,7.5577,7.5436,7.5436,172400.0
2008-08-27 14:40:00,10.7,10.74,10.69,10.74,267200.0,7.5507,7.5789,7.5436,7.5789,267200.0
2008-08-27 14:45:00,10.74,10.74,10.72,10.72,144200.0,7.5789,7.5789,7.5648,7.5648,144200.0
2008-08-27 14:50:00,10.73,10.73,10.7,10.71,104800.0,7.5718,7.5718,7.5507,7.5577,104800.0
2008-08-27 14:55:00,10.71,10.71,10.68,10.68,87000.0,7.5577,7.5577,7.5365,7.5365,87000.0
2008-08-27 15:00:00,10.69,10.7,10.68,10.69,187200.0,7.5436,7.5507,7.5365,7.5436,187200.0
2008-08-27 15:05:00,10.69,10.71,10.69,10.71,258000.0,7.5436,7.5577,7.5436,7.5577,258000.0
2008-08-27 15:10:00,10.7,10.7,10.67,10.67,209600.0,7.5507,7.5507,7.5295,7.5295,209600.0
2008-08-27 15:15:00,10.67,10.67,10.63,10.65,426200.0,7.5295,7.5295,7.5013,7.5154,426200.0
2008-08-27 15:20:00,10.65,10.65,10.63,10.65,211200.0,7.5154,7.5154,7.5013,7.5154,211200.0
2008-08-27 15:25:00,10.65,10.66,10.63,10.63,384400.0,7.5154,7.5224,7.5013,7.5013,384400.0
2008-08-27 15:30:00,10.64,10.64,10.61,10.62,500400.0,7.5083,7.5083,7.4871,7.4942,500400.0
2008-08-27 15:35:00,10.62,10.62,10.61,10.61,280600.0,7.4942,7.4942,7.4871,7.4871,280600.0
2008-08-27 15:40:00,10.62,10.63,10.61,10.63,684800.0,7.4942,7.5013,7.4871,7.5013,684800.0
2008-08-27 15:45:00,10.63,10.63,10.62,10.63,535000.0,7.5013,7.5013,7.4942,7.5013,535000.0
2008-08-27 15:50:00,10.63,10.65,10.63,10.64,599200.0,7.5013,7.5154,7.5013,7.5083,599200.0
2008-08-27 15:55:00,10.64,10.65,10.63,10.64,903400.0,7.5083,7.5154,7.5013,7.5083,903400.0
2008-08-28 09:30:00,10.69,10.8,10.65,10.72,492200.0,7.5436,7.6212,7.5154,7.5648,492200.0
2008-08-28 09:35:00,10.72,10.77,10.72,10.76,173400.0,7.5648,7.6,7.5648,7.593,173400.0
2008-08-28 09:40:00,10.76,10.8,10.74,10.74,211800.0,7.593,7.6212,7.5789,7.5789,211800.0
2008-08-28 09:45:00,10.74,10.79,10.72,10.79,254600.0,7.5789,7.6142,7.5648,7.6142,254600.0
2008-08-28 09:50:00,10.79,10.79,10.74,10.77,240200.0,7.6142,7.6142,7.5789,7.6,240200.0
2008-08-28 09:55:00,10.77,10.8,10.76,10.78,354600.0,7.6,7.6212,7.593,7.6071,354600.0
2008-08-28 10:00:00,10.78,10.8,10.76,10.76,418800.0,7.6071,7.6212,7.593,7.593,418800.0
2008-08-28 10:05:00,10.76,10.77,10.74,10.76,251400.0,7.593,7.6,7.5789,7.593,251400.0
2008-08-28 10:10:00,10.76,10.79,10.76,10.79,154400.0,7.593,7.6142,7.593,7.6142,154400.0
2008-08-28 10:15:00,10.79,10.8,10.75,10.76,221200.0,7.6142,7.6212,7.5859,7.593,221200.0
2008-08-28 10:20:00,10.77,10.77,10.74,10.76,185600.0,7.6,7.6,7.5789,7.593,185600.0
2008-08-28 10:25:00,10.76,10.78,10.76,10.78,82200.0,7.593,7.6071,7.593,7.6071,82200.0
2008-08-28 10:30:00,10.78,10.79,10.77,10.78,157800.0,7.6071,7.6142,7.6,7.6071,157800.0
2008-08-28 10:35:00,10.78,10.81,10.78,10.8,409600.0,7.6071,7.6283,7.6071,7.6212,409600.0
2008-08-28 10:40:00,10.81,10.86,10.8,10.84,522000.0,7.6283,7.6636,7.6212,7.6494,522000.0
2008-08-28 10:45:00,10.84,10.86,10.83,10.86,352800.0,7.6494,7.6636,7.6424,7.6636,352800.0
2008-08-28 10:50:00,10.86,10.87,10.85,10.85,313600.0,7.6636,7.6706,7.6565,7.6565,313600.0
2008-08-28 10:55:00,10.85,10.85,10.83,10.84,354400.0,7.6565,7.6565,7.6424,7.6494,354400.0
2008-08-28 11:00:00,10.84,10.84,10.81,10.83,203400.0,7.6494,7.6494,7.6283,7.6424,203400.0
2008-08-28 11:05:00,10.83,10.85,10.81,10.84,117200.0,7.6424,7.6565,7.6283,7.6494,117200.0
2008-08-28 11:10:00,10.84,10.84,10.83,10.83,103800.0,7.6494,7.6494,7.6424,7.6424,103800.0
2008-08-28 11:15:00,10.83,10.85,10.82,10.84,242800.0,7.6424,7.6565,7.6353,7.6494,242800.0
2008-08-28 11:20:00,10.84,10.86,10.8,10.8,710000.0,7.6494,7.6636,7.6212,7.6212,710000.0
2008-08-28 11:25:00,10.8,10.83,10.8,10.81,169400.0,7.6212,7.6424,7.6212,7.6283,169400.0
2008-08-28 11:30:00,10.81,10.83,10.8,10.8,205400.0,7.6283,7.6424,7.6212,7.6212,205400.0
2008-08-28 11:35:00,10.8,10.81,10.79,10.8,278400.0,7.6212,7.6283,7.6142,7.6212,278400.0
2008-08-28 11:40:00,10.79,10.8,10.76,10.8,612000.0,7.6142,7.6212,7.593,7.6212,612000.0
2008-08-28 11:45:00,10.79,10.83,10.78,10.83,468000.0,7.6142,7.6424,7.6071,7.6424,468000.0
2008-08-28 11:50:00,10.83,10.87,10.8,10.87,1227200.0,7.6424,7.6706,7.6212,7.6706,1227200.0
2008-08-28 11:55:00,10.87,10.87,10.81,10.83,976000.0,7.6706,7.6706,7.6283,7.6424,976000.0
2008-08-28 12:00:00,10.83,10.84,10.81,10.83,271400.0,7.6424,7.6494,7.6283,7.6424,271400.0
2008-08-28 12:05:00,10.83,10.83,10.8,10.81,395400.0,7.6424,7.6424,7.6212,7.6283,395400.0
2008-08-28 12:10:00,10.81,10.81,10.79,10.8,366000.0,7.6283,7.6283,7.6142,7.6212,366000.0
2008-08-28 12:15:00,10.8,10.81,10.8,10.8,315200.0,7.6212,7.6283,7.6212,7.6212,315200.0
2008-08-28 12:20:00,10.8,10.81,10.8,10.81,264400.0,7.6212,7.6283,7.6212,7.6283,264400.0
2008-08-28 12:25:00,10.81,10.85,10.8,10.84,326400.0,7.6283,7.6565,7.6212,7.6494,326400.0
2008-08-28 12:30:00,10.84,10.86,10.82,10.82,358000.0,7.6494,7.6636,7.6353,7.6353,358000.0
2008-08-28 12:35:00,10.82,10.82,10.81,10.81,152800.0,7.6353,7.6353,7.6283,7.6283,152800.0
2008-08-28 12:40:00,10.81,10.83,10.81,10.83,117400.0,7.6283,7.6424,7.6283,7.6424,117400.0
2008-08-28 12:45:00,10.82,10.84,10.82,10.83,141400.0,7.6353,7.6494,7.6353,7.6424,141400.0
2008-08-28 12:50:00,10.82,10.85,10.81,10.85,194000.0,7.6353,7.6565,7.6283,7.6565,194000.0
2008-08-28 12:55:00,10.85,10.85,10.83,10.83,110800.0,7.6565,7.6565,7.6424,7.6424,110800.0
2008-08-28 13:00:00,10.83,10.84,10.82,10.83,190200.0,7.6424,7.6494,7.6353,7.6424,190200.0
2008-08-28 13:05:00,10.83,10.84,10.81,10.81,290400.0,7.6424,7.6494,7.6283,7.6283,290400.0
2008-08-28 13:10:00,10.81,10.82,10.81,10.81,358000.0,7.6283,7.6353,7.6283,7.6283,358000.0
2008-08-28 13:15:00,10.82,10.82,10.79,10.81,458200.0,7.6353,7.6353,7.6142,7.6283,458200.0
2008-08-28 13:20:00,10.8,10.81,10.79,10.79,316400.0,7.6212,7.6283,7.6142,7.6142,316400.0
2008-08-28 13:25:00,10.79,10.83,10.79,10.82,385600.0,7.6142,7.6424,7.6142,7.6353,385600.0
2008-08-28 13:30:00,10.82,10.84,10.81,10.83,326800.0,7.6353,7.6494,7.6283,7.6424,326800.0
2008-08-28 13:35:00,10.83,10.83,10.81,10.81,101600.0,7.6424,7.6424,7.6283,7.6283,101600.0
2008-08-28 13:40:00,10.81,10.82,10.8,10.82,211600.0,7.6283,7.6353,7.6212,7.6353,211600.0
2008-08-28 13:45:00,10.82,10.83,10.79,10.79,181000.0,7.6353,7.6424,7.6142,7.6142,181000.0
2008-08-28 13:50:00,10.79,10.79,10.78,10.78,51600.0,7.6142,7.6142,7.6071,7.6071,51600.0
2008-08-28 13:55:00,10.78,10.8,10.78,10.8,109000.0,7.6071,7.6212,7.6071,7.6212,109000.0
2008-08-28 14:00:00,10.8,10.8,10.77,10.77,227000.0,7.6212,7.6212,7.6,7.6,227000.0
2008-08-28 14:05:00,10.77,10.77,10.76,10.76,133600.0,7.6,7.6,7.593,7.593,133600.0
2008-08-28 14:10:00,10.77,10.8,10.77,10.8,230600.0,7.6,7.6212,7.6,7.6212,230600.0
2008-08-28 14:15:00,10.79,10.81,10.78,10.8,181800.0,7.6142,7.6283,7.6071,7.6212,181800.0
2008-08-28 14:20:00,10.8,10.81,10.8,10.81,166600.0,7.6212,7.6283,7.6212,7.6283,166600.0
2008-08-28 14:25:00,10.81,10.81,10.79,10.81,258800.0,7.6283,7.6283,7.6142,7.6283,258800.0
2008-08-28 14:30:00,10.81,10.83,10.81,10.82,363800.0,7.6283,7.6424,7.6283,7.6353,363800.0
2008-08-28 14:35:00,10.82,10.83,10.81,10.81,134400.0,7.6353,7.6424,7.6283,7.6283,134400.0
2008-08-28 14:40:00,10.81,10.82,10.81,10.82,92800.0,7.6283,7.6353,7.6283,7.6353,92800.0
2008-08-28 14:45:00,10.82,10.82,10.81,10.81,185000.0,7.6353,7.6353,7.6283,7.6283,185000.0
2008-08-28 14:50:00,10.81,10.83,10.81,10.83,168400.0,7.6283,7.6424,7.6283,7.6424,168400.0
2008-08-28 14:55:00,10.83,10.84,10.81,10.83,368400.0,7.6424,7.6494,7.6283,7.6424,368400.0
2008-08-28 15:00:00,10.83,10.86,10.83,10.86,318400.0,7.6424,7.6636,7.6424,7.6636,318400.0
2008-08-28 15:05:00,10.85,10.86,10.85,10.86,113800.0,7.6565,7.6636,7.6565,7.6636,113800.0
2008-08-28 15:10:00,10.86,10.86,10.81,10.81,454600.0,7.6636,7.6636,7.6283,7.6283,454600.0
2008-08-28 15:15:00,10.82,10.82,10.81,10.81,183400.0,7.6353,7.6353,7.6283,7.6283,183400.0
2008-08-28 15:20:00,10.81,10.83,10.79,10.83,698200.0,7.6283,7.6424,7.6142,7.6424,698200.0
2008-08-28 15:25:00,10.83,10.84,10.81,10.83,685800.0,7.6424,7.6494,7.6283,7.6424,685800.0
2008-08-28 15:30:00,10.83,10.83,10.8,10.81,257600.0,7.6424,7.6424,7.6212,7.6283,257600.0
2008-08-28 15:35:00,10.82,10.83,10.81,10.83,252800.0,7.6353,7.6424,7.6283,7.6424,252800.0
2008-08-28 15:40:00,10.83,10.86,10.83,10.83,591400.0,7.6424,7.6636,7.6424,7.6424,591400.0
2008-08-28 15:45:00,10.84,10.84,10.82,10.84,473600.0,7.6494,7.6494,7.6353,7.6494,473600.0
2008-08-28 15:50:00,10.84,10.85,10.81,10.81,697200.0,7.6494,7.6565,7.6283,7.6283,697200.0
2008-08-28 15:55:00,10.81,10.83,10.81,10.83,1074400.0,7.6283,7.6424,7.6283,7.6424,1074400.0
2008-08-29 09:30:00,10.68,10.74,10.65,10.67,374800.0,7.5365,7.5789,7.5154,7.5295,374800.0
2008-08-29 09:35:00,10.67,10.69,10.65,10.67,276600.0,7.5295,7.5436,7.5154,7.5295,276600.0
2008-08-29 09:40:00,10.67,10.73,10.67,10.72,394000.0,7.5295,7.5718,7.5295,7.5648,394000.0
2008-08-29 09:45:00,10.72,10.74,10.71,10.74,543800.0,7.5648,7.5789,7.5577,7.5789,543800.0
2008-08-29 09:50:00,10.74,10.74,10.69,10.72,261400.0,7.5789,7.5789,7.5436,7.5648,261400.0
2008-08-29 09:55:00,10.72,10.72,10.65,10.69,618400.0,7.5648,7.5648,7.5154,7.5436,618400.0
2008-08-29 10:00:00,10.69,10.71,10.64,10.65,600600.0,7.5436,7.5577,7.5083,7.5154,600600.0
2008-08-29 10:05:00,10.65,10.67,10.63,10.67,277200.0,7.5154,7.5295,7.5013,7.5295,277200.0
2008-08-29 10:10:00,10.67,10.7,10.67,10.67,140000.0,7.5295,7.5507,7.5295,7.5295,140000.0
2008-08-29 10:15:00,10.67,10.67,10.65,10.65,166800.0,7.5295,7.5295,7.5154,7.5154,166800.0
2008-08-29 10:20:00,10.65,10.67,10.62,10.62,284400.0,7.5154,7.5295,7.4942,7.4942,284400.0
2008-08-29 10:25:00,10.63,10.64,10.62,10.63,198600.0,7.5013,7.5083,7.4942,7.5013,198600.0
2008-08-29 10:30:00,10.63,10.68,10.63,10.65,264600.0,7.5013,7.5365,7.5013,7.5154,264600.0
2008-08-29 10:35:00,10.65,10.68,10.62,10.63,439400.0,7.5154,7.5365,7.4942,7.5013,439400.0
2008-08-29 10:40:00,10.63,10.64,10.62,10.63,577200.0,7.5013,7.5083,7.4942,7.5013,577200.0
2008-08-29 10:45:00,10.63,10.64,10.59,10.61,261000.0,7.5013,7.5083,7.473,7.4871,261000.0
2008-08-29 10:50:00,10.61,10.62,10.59,10.59,209400.0,7.4871,7.4942,7.473,7.473,209400.0
2008-08-29 10:55:00,10.59,10.6,10.56,10.59,220400.0,7.473,7.4801,7.4519,7.473,220400.0
2008-08-29 11:00:00,10.59,10.61,10.58,10.6,143200.0,7.473,7.4871,7.466,7.4801,143200.0
2008-08-29 11:05:00,10.6,10.6,10.58,10.6,111800.0,7.4801,7.4801,7.466,7.4801,111800.0
2008-08-29 11:10:00,10.6,10.62,10.6,10.62,188800.0,7.4801,7.4942,7.4801,7.4942,188800.0
2008-08-29 11:15:00,10.62,10.63,10.6,10.61,162400.0,7.4942,7.5013,7.4801,7.4871,162400.0
2008-08-29 11:20:00,10.61,10.62,10.58,10.59,201600.0,7.4871,7.4942,7.466,7.473,201600.0
2008-08-29 11:25:00,10.59,10.61,10.59,10.6,180200.0,7.473,7.4871,7.473,7.4801,180200.0
2008-08-29 11:30:00,10.6,10.6,10.56,10.6,423000.0,7.4801,7.4801,7.4519,7.4801,423000.0
2008-08-29 11:35:00,10.6,10.64,10.6,10.62,868800.0,7.4801,7.5083,7.4801,7.4942,868800.0
2008-08-29 11:40:00,10.62,10.65,10.62,10.64,136200.0,7.4942,7.5154,7.4942,7.5083,136200.0
2008-08-29 11:45:00,10.63,10.67,10.63,10.66,209000.0,7.5013,7.5295,7.5013,7.5224,209000.0
2008-08-29 11:50:00,10.66,10.67,10.65,10.66,86400.0,7.5224,7.5295,7.5154,7.5224,86400.0
2008-08-29 11:55:00,10.67,10.67,10.63,10.63,176200.0,7.5295,7.5295,7.5013,7.5013,176200.0
2008-08-29 12:00:00,10.63,10.63,10.6,10.61,278200.0,7.5013,7.5013,7.4801,7.4871,278200.0
2008-08-29 12:05:00,10.61,10.61,10.59,10.6,126000.0,7.4871,7.4871,7.473,7.4801,126000.0
2008-08-29 12:10:00,10.6,10.61,10.59,10.6,99400.0,7.4801,7.4871,7.473,7.4801,99400.0
2008-08-29 12:15:00,10.6,10.63,10.59,10.62,161800.0,7.4801,7.5013,7.473,7.4942,161800.0
2008-08-29 12:20:00,10.61,10.63,10.61,10.63,108400.0,7.4871,7.5013,7.4871,7.5013,108400.0
2008-08-29 12:25:00,10.62,10.62,10.61,10.61,223600.0,7.4942,7.4942,7.4871,7.4871,223600.0
2008-08-29 12:30:00,10.61,10.61,10.6,10.61,40400.0,7.4871,7.4871,7.4801,7.4871,40400.0
2008-08-29 12:35:00,10.61,10.62,10.61,10.61,56600.0,7.4871,7.4942,7.4871,7.4871,56600.0
2008-08-29 12:40:00,10.61,10.61,10.58,10.6,141400.0,7.4871,7.4871,7.466,7.4801,141400.0
2008-08-29 12:45:00,10.6,10.61,10.59,10.6,98000.0,7.4801,7.4871,7.473,7.4801,98000.0
2008-08-29 12:50:00,10.6,10.65,10.6,10.64,96800.0,7.4801,7.5154,7.4801,7.5083,96800.0
2008-08-29 12:55:00,10.65,10.65,10.63,10.65,196800.0,7.5154,7.5154,7.5013,7.5154,196800.0
2008-08-29 13:00:00,10.65,10.68,10.64,10.67,239800.0,7.5154,7.5365,7.5083,7.5295,239800.0
2008-08-29 13:05:00,10.67,10.68,10.66,10.67,179200.0,7.5295,7.5365,7.5224,7.5295,179200.0
2008-08-29 13:10:00,10.68,10.71,10.67,10.71,351000.0,7.5365,7.5577,7.5295,7.5577,351000.0
2008-08-29 13:15:00,10.7,10.71,10.7,10.7,233800.0,7.5507,7.5577,7.5507,7.5507,233800.0
2008-08-29 13:20:00,10.7,10.75,10.7,10.72,298000.0,7.5507,7.5859,7.5507,7.5648,298000.0
2008-08-29 13:25:00,10.72,10.74,10.71,10.72,131200.0,7.5648,7.5789,7.5577,7.5648,131200.0
2008-08-29 13:30:00,10.72,10.72,10.7,10.7,177800.0,7.5648,7.5648,7.5507,7.5507,177800.0
2008-08-29 13:35:00,10.7,10.71,10.67,10.67,128800.0,7.5507,7.5577,7.5295,7.5295,128800.0
2008-08-29 13:40:00,10.67,10.69,10.67,10.69,176400.0,7.5295,7.5436,7.5295,7.5436,176400.0
2008-08-29 13:45:00,10.69,10.7,10.68,10.7,182800.0,7.5436,7.5507,7.5365,7.5507,182800.0
2008-08-29 13:50:00,10.69,10.7,10.67,10.68,185600.0,7.5436,7.5507,7.5295,7.5365,185600.0
2008-08-29 13:55:00,10.68,10.68,10.67,10.68,103000.0,7.5365,7.5365,7.5295,7.5365,103000.0
2008-08-29 14:00:00,10.68,10.71,10.68,10.7,150600.0,7.5365,7.5577,7.5365,7.5507,150600.0
2008-08-29 14:05:00,10.7,10.7,10.7,10.7,37200.0,7.5507,7.5507,7.5507,7.5507,37200.0
2008-08-29 14:10:00,10.7,10.72,10.69,10.71,250800.0,7.5507,7.5648,7.5436,7.5577,250800.0
2008-08-29 14:15:00,10.71,10.72,10.7,10.72,307200.0,7.5577,7.5648,7.5507,7.5648,307200.0
2008-08-29 14:20:00,10.72,10.72,10.7,10.7,148600.0,7.5648,7.5648,7.5507,7.5507,148600.0
2008-08-29 14:25:00,10.7,10.74,10.7,10.72,314800.0,7.5507,7.5789,7.5507,7.5648,314800.0
2008-08-29 14:30:00,10.72,10.74,10.71,10.72,342000.0,7.5648,7.5789,7.5577,7.5648,342000.0
2008-08-29 14:35:00,10.72,10.73,10.7,10.7,137600.0,7.5648,7.5718,7.5507,7.5507,137600.0
2008-08-29 14:40:00,10.7,10.71,10.7,10.7,267600.0,7.5507,7.5577,7.5507,7.5507,267600.0
2008-08-29 14:45:00,10.7,10.71,10.69,10.7,262800.0,7.5507,7.5577,7.5436,7.5507,262800.0
2008-08-29 14:50:00,10.7,10.7,10.69,10.69,84800.0,7.5507,7.5507,7.5436,7.5436,84800.0
2008-08-29 14:55:00,10.69,10.71,10.69,10.71,256400.0,7.5436,7.5577,7.5436,7.5577,256400.0
2008-08-29 15:00:00,10.71,10.71,10.68,10.68,234000.0,7.5577,7.5577,7.5365,7.5365,234000.0
2008-08-29 15:05:00,10.68,10.68,10.65,10.66,464400.0,7.5365,7.5365,7.5154,7.5224,464400.0
2008-08-29 15:10:00,10.66,10.67,10.64,10.66,269600.0,7.5224,7.5295,7.5083,7.5224,269600.0
2008-08-29 15:15:00,10.66,10.67,10.63,10.63,367000.0,7.5224,7.5295,7.5013,7.5013,367000.0
2008-08-29 15:20:00,10.63,10.65,10.63,10.65,307600.0,7.5013,7.5154,7.5013,7.5154,307600.0
2008-08-29 15:25:00,10.65,10.65,10.62,10.62,425800.0,7.5154,7.5154,7.4942,7.4942,425800.0
2008-08-29 15:30:00,10.62,10.65,10.62,10.64,360800.0,7.4942,7.5154,7.4942,7.5083,360800.0
2008-08-29 15:35:00,10.64,10.65,10.63,10.64,364200.0,7.5083,7.5154,7.5013,7.5083,364200.0
2008-08-29 15:40:00,10.63,10.65,10.63,10.65,487200.0,7.5013,7.5154,7.5013,7.5154,487200.0
2008-08-29 15:45:00,10.65,10.66,10.63,10.65,633200.0,7.5154,7.5224,7.5013,7.5154,633200.0
2008-08-29 15:50:00,10.65,10.65,10.61,10.61,1461000.0,7.5154,7.5154,7.4871,7.4871,1461000.0
2008-08-29 15:55:00,10.61,10.62,10.59,10.61,1652400.0,7.4871,7.4942,7.473,7.4871,1652400.0
2008-09-02 09:30:00,10.74,10.83,10.73,10.82,910800.0,7.5789,7.6424,7.5718,7.6353,910800.0
2008-09-02 09:35:00,10.82,10.86,10.81,10.84,476800.0,7.6353,7.6636,7.6283,7.6494,476800.0
2008-09-02 09:40:00,10.85,10.96,10.84,10.9,795800.0,7.6565,7.7341,7.6494,7.6918,795800.0
2008-09-02 09:45:00,10.89,10.97,10.89,10.93,894400.0,7.6847,7.7412,7.6847,7.713,894400.0
2008-09-02 09:50:00,10.93,10.93,10.9,10.91,732400.0,7.713,7.713,7.6918,7.6988,732400.0
2008-09-02 09:55:00,10.91,10.95,10.87,10.88,888800.0,7.6988,7.7271,7.6706,7.6777,888800.0
2008-09-02 10:00:00,10.88,10.94,10.87,10.93,843200.0,7.6777,7.72,7.6706,7.713,843200.0
2008-09-02 10:05:00,10.93,10.93,10.84,10.87,633000.0,7.713,7.713,7.6494,7.6706,633000.0
2008-09-02 10:10:00,10.87,10.88,10.81,10.86,543400.0,7.6706,7.6777,7.6283,7.6636,543400.0
2008-09-02 10:15:00,10.86,10.88,10.83,10.83,353200.0,7.6636,7.6777,7.6424,7.6424,353200.0
2008-09-02 10:20:00,10.83,10.88,10.83,10.86,561200.0,7.6424,7.6777,7.6424,7.6636,561200.0
2008-09-02 10:25:00,10.87,10.88,10.83,10.86,341600.0,7.6706,7.6777,7.6424,7.6636,341600.0
2008-09-02 10:30:00,10.86,10.88,10.85,10.86,554600.0,7.6636,7.6777,7.6565,7.6636,554600.0
2008-09-02 10:35:00,10.86,10.88,10.84,10.85,445800.0,7.6636,7.6777,7.6494,7.6565,445800.0
2008-09-02 10:40:00,10.85,10.86,10.8,10.81,432600.0,7.6565,7.6636,7.6212,7.6283,432600.0
2008-09-02 10:45:00,10.81,10.81,10.78,10.81,268000.0,7.6283,7.6283,7.6071,7.6283,268000.0
2008-09-02 10:50:00,10.81,10.82,10.79,10.8,448600.0,7.6283,7.6353,7.6142,7.6212,448600.0
2008-09-02 10:55:00,10.8,10.82,10.77,10.82,454400.0,7.6212,7.6353,7.6,7.6353,454400.0
2008-09-02 11:00:00,10.82,10.85,10.81,10.83,340000.0,7.6353,7.6565,7.6283,7.6424,340000.0
2008-09-02 11:05:00,10.83,10.86,10.83,10.83,375600.0,7.6424,7.6636,7.6424,7.6424,375600.0
2008-09-02 11:10:00,10.83,10.84,10.81,10.84,196400.0,7.6424,7.6494,7.6283,7.6494,196400.0
2008-09-02 11:15:00,10.84,10.85,10.81,10.82,209200.0,7.6494,7.6565,7.6283,7.6353,209200.0
2008-09-02 11:20:00,10.81,10.83,10.79,10.8,296400.0,7.6283,7.6424,7.6142,7.6212,296400.0
2008-09-02 11:25:00,10.8,10.8,10.78,10.79,423000.0,7.6212,7.6212,7.6071,7.6142,423000.0
2008-09-02 11:30:00,10.79,10.83,10.79,10.83,495600.0,7.6142,7.6424,7.6142,7.6424,495600.0
2008-09-02 11:35:00,10.83,10.85,10.82,10.84,280800.0,7.6424,7.6565,7.6353,7.6494,280800.0
2008-09-02 11:40:00,10.85,10.85,10.84,10.84,185400.0,7.6565,7.6565,7.6494,7.6494,185400.0
2008-09-02 11:45:00,10.84,10.84,10.8,10.81,400400.0,7.6494,7.6494,7.6212,7.6283,400400.0
2008-09-02 11:50:00,10.81,10.81,10.79,10.79,266200.0,7.6283,7.6283,7.6142,7.6142,266200.0
2008-09-02 11:55:00,10.79,10.81,10.77,10.78,249400.0,7.6142,7.6283,7.6,7.6071,249400.0
2008-09-02 12:00:00,10.78,10.79,10.76,10.79,242000.0,7.6071,7.6142,7.593,7.6142,242000.0
2008-09-02 12:05:00,10.79,10.8,10.77,10.77,298000.0,7.6142,7.6212,7.6,7.6,298000.0
2008-09-02 12:10:00,10.77,10.77,10.74,10.76,255000.0,7.6,7.6,7.5789,7.593,255000.0
2008-09-02 12:15:00,10.76,10.78,10.74,10.74,264200.0,7.593,7.6071,7.5789,7.5789,264200.0
2008-09-02 12:20:00,10.74,10.74,10.71,10.72,299200.0,7.5789,7.5789,7.5577,7.5648,299200.0
2008-09-02 12:25:00,10.72,10.72,10.65,10.68,413600.0,7.5648,7.5648,7.5154,7.5365,413600.0
2008-09-02 12:30:00,10.68,10.68,10.63,10.63,349400.0,7.5365,7.5365,7.5013,7.5013,349400.0
2008-09-02 12:35:00,10.63,10.67,10.63,10.65,316200.0,7.5013,7.5295,7.5013,7.5154,316200.0
2008-09-02 12:40:00,10.65,10.66,10.63,10.65,360800.0,7.5154,7.5224,7.5013,7.5154,360800.0
2008-09-02 12:45:00,10.65,10.68,10.65,10.66,285000.0,7.5154,7.5365,7.5154,7.5224,285000.0
2008-09-02 12:50:00,10.66,10.7,10.65,10.69,359000.0,7.5224,7.5507,7.5154,7.5436,359000.0
2008-09-02 12:55:00,10.69,10.7,10.68,10.69,250200.0,7.5436,7.5507,7.5365,7.5436,250200.0
2008-09-02 13:00:00,10.68,10.69,10.65,10.66,238600.0,7.5365,7.5436,7.5154,7.5224,238600.0
2008-09-02 13:05:00,10.66,10.68,10.66,10.67,327800.0,7.5224,7.5365,7.5224,7.5295,327800.0
2008-09-02 13:10:00,10.67,10.68,10.66,10.67,289800.0,7.5295,7.5365,7.5224,7.5295,289800.0
2008-09-02 13:15:00,10.67,10.68,10.66,10.66,123200.0,7.5295,7.5365,7.5224,7.5224,123200.0
2008-09-02 13:20:00,10.66,10.67,10.65,10.66,192200.0,7.5224,7.5295,7.5154,7.5224,192200.0
2008-09-02 13:25:00,10.66,10.68,10.66,10.68,131000.0,7.5224,7.5365,7.5224,7.5365,131000.0
2008-09-02 13:30:00,10.68,10.7,10.67,10.7,130200.0,7.5365,7.5507,7.5295,7.5507,130200.0
2008-09-02 13:35:00,10.7,10.71,10.69,10.7,256600.0,7.5507,7.5577,7.5436,7.5507,256600.0
2008-09-02 13:40:00,10.71,10.71,10.65,10.65,326600.0,7.5577,7.5577,7.5154,7.5154,326600.0
2008-09-02 13:45:00,10.65,10.66,10.63,10.63,817400.0,7.5154,7.5224,7.5013,7.5013,817400.0
2008-09-02 13:50:00,10.63,10.64,10.57,10.62,892800.0,7.5013,7.5083,7.4589,7.4942,892800.0
2008-09-02 13:55:00,10.62,10.62,10.59,10.6,441000.0,7.4942,7.4942,7.473,7.4801,441000.0
2008-09-02 14:00:00,10.59,10.62,10.56,10.61,697000.0,7.473,7.4942,7.4519,7.4871,697000.0
2008-09-02 14:05:00,10.61,10.62,10.59,10.6,449200.0,7.4871,7.4942,7.473,7.4801,449200.0
2008-09-02 14:10:00,10.6,10.61,10.57,10.58,400600.0,7.4801,7.4871,7.4589,7.466,400600.0
2008-09-02 14:15:00,10.58,10.61,10.58,10.59,523800.0,7.466,7.4871,7.466,7.473,523800.0
2008-09-02 14:20:00,10.59,10.61,10.58,10.6,405000.0,7.473,7.4871,7.466,7.4801,405000.0
2008-09-02 14:25:00,10.6,10.6,10.57,10.58,421200.0,7.4801,7.4801,7.4589,7.466,421200.0
2008-09-02 14:30:00,10.58,10.6,10.58,10.59,160200.0,7.466,7.4801,7.466,7.473,160200.0
2008-09-02 14:35:00,10.59,10.59,10.55,10.55,480000.0,7.473,7.473,7.4448,7.4448,480000.0
2008-09-02 14:40:00,10.55,10.56,10.53,10.53,550800.0,7.4448,7.4519,7.4307,7.4307,550800.0
2008-09-02 14:45:00,10.53,10.55,10.52,10.55,537400.0,7.4307,7.4448,7.4236,7.4448,537400.0
2008-09-02 14:50:00,10.54,10.55,10.5,10.5,394000.0,7.4377,7.4448,7.4095,7.4095,394000.0
2008-09-02 14:55:00,10.51,10.54,10.5,10.54,389600.0,7.4166,7.4377,7.4095,7.4377,389600.0
2008-09-02 15:00:00,10.54,10.55,10.52,10.53,326200.0,7.4377,7.4448,7.4236,7.4307,326200.0
2008-09-02 15:05:00,10.53,10.57,10.52,10.56,376600.0,7.4307,7.4589,7.4236,7.4519,376600.0
2008-09-02 15:10:00,10.56,10.56,10.55,10.56,300200.0,7.4519,7.4519,7.4448,7.4519,300200.0
2008-09-02 15:15:00,10.56,10.58,10.56,10.56,627600.0,7.4519,7.466,7.4519,7.4519,627600.0
2008-09-02 15:20:00,10.56,10.56,10.55,10.56,348400.0,7.4519,7.4519,7.4448,7.4519,348400.0
2008-09-02 15:25:00,10.56,10.59,10.55,10.59,457600.0,7.4519,7.473,7.4448,7.473,457600.0
2008-09-02 15:30:00,10.58,10.61,10.58,10.6,648400.0,7.466,7.4871,7.466,7.4801,648400.0
2008-09-02 15:35:00,10.6,10.61,10.58,10.59,424000.0,7.4801,7.4871,7.466,7.473,424000.0
2008-09-02 15:40:00,10.59,10.59,10.55,10.55,697200.0,7.473,7.473,7.4448,7.4448,697200.0
2008-09-02 15:45:00,10.55,10.58,10.55,10.56,813400.0,7.4448,7.466,7.4448,7.4519,813400.0
2008-09-02 15:50:00,10.57,10.59,10.56,10.58,872000.0,7.4589,7.473,7.4519,7.466,872000.0
2008-09-02 15:55:00,10.58,10.59,10.57,10.58,1289400.0,7.466,7.473,7.4589,7.466,1289400.0
2008-09-03 09:30:00,10.57,10.67,10.54,10.64,596400.0,7.4589,7.5295,7.4377,7.5083,596400.0
2008-09-03 09:35:00,10.65,10.68,10.62,10.65,458800.0,7.5154,7.5365,7.4942,7.5154,458800.0
2008-09-03 09:40:00,10.65,10.66,10.61,10.63,526800.0,7.5154,7.5224,7.4871,7.5013,526800.0
2008-09-03 09:45:00,10.62,10.63,10.57,10.61,818400.0,7.4942,7.5013,7.4589,7.4871,818400.0
2008-09-03 09:50:00,10.61,10.68,10.61,10.68,497400.0,7.4871,7.5365,7.4871,7.5365,497400.0
2008-09-03 09:55:00,10.68,10.71,10.65,10.71,465800.0,7.5365,7.5577,7.5154,7.5577,465800.0
2008-09-03 10:00:00,10.71,10.75,10.68,10.73,625000.0,7.5577,7.5859,7.5365,7.5718,625000.0
2008-09-03 10:05:00,10.72,10.75,10.67,10.68,472000.0,7.5648,7.5859,7.5295,7.5365,472000.0
2008-09-03 10:10:00,10.68,10.69,10.63,10.69,444200.0,7.5365,7.5436,7.5013,7.5436,444200.0
2008-09-03 10:15:00,10.7,10.7,10.62,10.62,187400.0,7.5507,7.5507,7.4942,7.4942,187400.0
2008-09-03 10:20:00,10.62,10.72,10.62,10.72,346200.0,7.4942,7.5648,7.4942,7.5648,346200.0
2008-09-03 10:25:00,10.72,10.72,10.69,10.69,343800.0,7.5648,7.5648,7.5436,7.5436,343800.0
2008-09-03 10:30:00,10.7,10.74,10.7,10.71,269600.0,7.5507,7.5789,7.5507,7.5577,269600.0
2008-09-03 10:35:00,10.72,10.76,10.71,10.75,377200.0,7.5648,7.593,7.5577,7.5859,377200.0
2008-09-03 10:40:00,10.75,10.79,10.74,10.74,319600.0,7.5859,7.6142,7.5789,7.5789,319600.0
2008-09-03 10:45:00,10.74,10.77,10.72,10.73,201800.0,7.5789,7.6,7.5648,7.5718,201800.0
2008-09-03 10:50:00,10.74,10.74,10.7,10.7,123400.0,7.5789,7.5789,7.5507,7.5507,123400.0
2008-09-03 10:55:00,10.7,10.74,10.7,10.72,518400.0,7.5507,7.5789,7.5507,7.5648,518400.0
2008-09-03 11:00:00,10.72,10.76,10.72,10.74,225800.0,7.5648,7.593,7.5648,7.5789,225800.0
2008-09-03 11:05:00,10.74,10.75,10.71,10.71,258400.0,7.5789,7.5859,7.5577,7.5577,258400.0
2008-09-03 11:10:00,10.71,10.71,10.67,10.69,372000.0,7.5577,7.5577,7.5295,7.5436,372000.0
2008-09-03 11:15:00,10.69,10.71,10.69,10.7,300000.0,7.5436,7.5577,7.5436,7.5507,300000.0
2008-09-03 11:20:00,10.7,10.72,10.7,10.72,271400.0,7.5507,7.5648,7.5507,7.5648,271400.0
2008-09-03 11:25:00,10.71,10.74,10.68,10.72,231400.0,7.5577,7.5789,7.5365,7.5648,231400.0
2008-09-03 11:30:00,10.72,10.72,10.7,10.72,325800.0,7.5648,7.5648,7.5507,7.5648,325800.0
2008-09-03 11:35:00,10.72,10.72,10.65,10.68,485600.0,7.5648,7.5648,7.5154,7.5365,485600.0
2008-09-03 11:40:00,10.68,10.69,10.66,10.68,125800.0,7.5365,7.5436,7.5224,7.5365,125800.0
2008-09-03 11:45:00,10.68,10.69,10.67,10.68,232400.0,7.5365,7.5436,7.5295,7.5365,232400.0
2008-09-03 11:50:00,10.68,10.7,10.67,10.69,145600.0,7.5365,7.5507,7.5295,7.5436,145600.0
2008-09-03 11:55:00,10.69,10.7,10.67,10.69,472600.0,7.5436,7.5507,7.5295,7.5436,472600.0
2008-09-03 12:00:00,10.69,10.69,10.65,10.68,392600.0,7.5436,7.5436,7.5154,7.5365,392600.0
2008-09-03 12:05:00,10.68,10.7,10.66,10.66,333600.0,7.5365,7.5507,7.5224,7.5224,333600.0
2008-09-03 12:10:00,10.66,10.67,10.63,10.67,322000.0,7.5224,7.5295,7.5013,7.5295,322000.0
2008-09-03 12:15:00,10.67,10.68,10.65,10.68,221200.0,7.5295,7.5365,7.5154,7.5365,221200.0
2008-09-03 12:20:00,10.68,10.7,10.67,10.69,308000.0,7.5365,7.5507,7.5295,7.5436,308000.0
2008-09-03 12:25:00,10.69,10.69,10.68,10.69,365800.0,7.5436,7.5436,7.5365,7.5436,365800.0
2008-09-03 12:30:00,10.68,10.69,10.65,10.67,225200.0,7.5365,7.5436,7.5154,7.5295,225200.0
2008-09-03 12:35:00,10.66,10.71,10.66,10.71,282400.0,7.5224,7.5577,7.5224,7.5577,282400.0
2008-09-03 12:40:00,10.71,10.71,10.69,10.7,100200.0,7.5577,7.5577,7.5436,7.5507,100200.0
2008-09-03 12:45:00,10.7,10.7,10.69,10.69,89200.0,7.5507,7.5507,7.5436,7.5436,89200.0
2008-09-03 12:50:00,10.69,10.71,10.69,10.71,232000.0,7.5436,7.5577,7.5436,7.5577,232000.0
2008-09-03 12:55:00,10.71,10.71,10.68,10.71,151200.0,7.5577,7.5577,7.5365,7.5577,151200.0
2008-09-03 13:00:00,10.71,10.72,10.68,10.72,503400.0,7.5577,7.5648,7.5365,7.5648,503400.0
2008-09-03 13:05:00,10.72,10.74,10.72,10.74,305800.0,7.5648,7.5789,7.5648,7.5789,305800.0
2008-09-03 13:10:00,10.74,10.75,10.73,10.74,260800.0,7.5789,7.5859,7.5718,7.5789,260800.0
2008-09-03 13:15:00,10.74,10.75,10.72,10.74,253200.0,7.5789,7.5859,7.5648,7.5789,253200.0
2008-09-03 13:20:00,10.74,10.74,10.72,10.72,115200.0,7.5789,7.5789,7.5648,7.5648,115200.0
2008-09-03 13:25:00,10.72,10.72,10.69,10.71,464200.0,7.5648,7.5648,7.5436,7.5577,464200.0
2008-09-03 13:30:00,10.71,10.72,10.7,10.71,168000.0,7.5577,7.5648,7.5507,7.5577,168000.0
2008-09-03 13:35:00,10.71,10.71,10.7,10.7,152400.0,7.5577,7.5577,7.5507,7.5507,152400.0
2008-09-03 13:40:00,10.71,10.71,10.69,10.7,244000.0,7.5577,7.5577,7.5436,7.5507,244000.0
2008-09-03 13:45:00,10.7,10.74,10.69,10.74,299200.0,7.5507,7.5789,7.5436,7.5789,299200.0
2008-09-03 13:50:00,10.74,10.76,10.74,10.74,368600.0,7.5789,7.593,7.5789,7.5789,368600.0
2008-09-03 13:55:00,10.74,10.76,10.72,10.73,270000.0,7.5789,7.593,7.5648,7.5718,270000.0
2008-09-03 14:00:00,10.73,10.77,10.69,10.77,795000.0,7.5718,7.6,7.5436,7.6,795000.0
2008-09-03 14:05:00,10.77,10.77,10.72,10.72,507400.0,7.6,7.6,7.5648,7.5648,507400.0
2008-09-03 14:10:00,10.72,10.72,10.68,10.71,465600.0,7.5648,7.5648,7.5365,7.5577,465600.0
2008-09-03 14:15:00,10.71,10.72,10.7,10.71,502400.0,7.5577,7.5648,7.5507,7.5577,502400.0
2008-09-03 14:20:00,10.71,10.71,10.67,10.69,501400.0,7.5577,7.5577,7.5295,7.5436,501400.0
2008-09-03 14:25:00,10.69,10.71,10.68,10.71,325000.0,7.5436,7.5577,7.5365,7.5577,325000.0
2008-09-03 14:30:00,10.71,10.72,10.7,10.72,368600.0,7.5577,7.5648,7.5507,7.5648,368600.0
2008-09-03 14:35:00,10.72,10.76,10.72,10.76,615600.0,7.5648,7.593,7.5648,7.593,615600.0
2008-09-03 14:40:00,10.76,10.77,10.74,10.76,608800.0,7.593,7.6,7.5789,7.593,608800.0
2008-09-03 14:45:00,10.76,10.77,10.75,10.75,291200.0,7.593,7.6,7.5859,7.5859,291200.0
2008-09-03 14:50:00,10.75,10.76,10.73,10.73,333600.0,7.5859,7.593,7.5718,7.5718,333600.0
2008-09-03 14:55:00,10.73,10.76,10.73,10.76,334600.0,7.5718,7.593,7.5718,7.593,334600.0
2008-09-03 15:00:00,10.76,10.77,10.75,10.75,351600.0,7.593,7.6,7.5859,7.5859,351600.0
2008-09-03 15:05:00,10.75,10.76,10.74,10.74,654000.0,7.5859,7.593,7.5789,7.5789,654000.0
2008-09-03 15:10:00,10.74,10.77,10.73,10.77,436800.0,7.5789,7.6,7.5718,7.6,436800.0
2008-09-03 15:15:00,10.77,10.77,10.72,10.76,1149000.0,7.6,7.6,7.5648,7.593,1149000.0
2008-09-03 15:20:00,10.76,10.81,10.74,10.8,1119400.0,7.593,7.6283,7.5789,7.6212,1119400.0
2008-09-03 15:25:00,10.8,10.81,10.76,10.76,839600.0,7.6212,7.6283,7.593,7.593,839600.0
2008-09-03 15:30:00,10.76,10.79,10.74,10.78,701000.0,7.593,7.6142,7.5789,7.6071,701000.0
2008-09-03 15:35:00,10.78,10.81,10.78,10.8,879600.0,7.6071,7.6283,7.6071,7.6212,879600.0
2008-09-03 15:40:00,10.8,10.81,10.79,10.8,856200.0,7.6212,7.6283,7.6142,7.6212,856200.0
2008-09-03 15:45:00,10.79,10.81,10.79,10.81,774200.0,7.6142,7.6283,7.6142,7.6283,774200.0
2008-09-03 15:50:00,10.81,10.81,10.78,10.79,1466600.0,7.6283,7.6283,7.6071,7.6142,1466600.0
2008-09-03 15:55:00,10.79,10.8,10.77,10.79,1399800.0,7.6142,7.6212,7.6,7.6142,1399800.0
2008-09-04 09:30:00,10.67,10.74,10.63,10.72,451200.0,7.5295,7.5789,7.5013,7.5648,451200.0
2008-09-04 09:35:00,10.72,10.76,10.72,10.74,281800.0,7.5648,7.593,7.5648,7.5789,281800.0
2008-09-04 09:40:00,10.74,10.75,10.7,10.71,259000.0,7.5789,7.5859,7.5507,7.5577,259000.0
2008-09-04 09:45:00,10.71,10.71,10.64,10.71,328600.0,7.5577,7.5577,7.5083,7.5577,328600.0
2008-09-04 09:50:00,10.71,10.76,10.7,10.74,488400.0,7.5577,7.593,7.5507,7.5789,488400.0
2008-09-04 09:55:00,10.74,10.77,10.72,10.72,298200.0,7.5789,7.6,7.5648,7.5648,298200.0
2008-09-04 10:00:00,10.72,10.77,10.71,10.75,625000.0,7.5648,7.6,7.5577,7.5859,625000.0
2008-09-04 10:05:00,10.75,10.81,10.72,10.77,686200.0,7.5859,7.6283,7.5648,7.6,686200.0
2008-09-04 10:10:00,10.77,10.8,10.74,10.75,247600.0,7.6,7.6212,7.5789,7.5859,247600.0
2008-09-04 10:15:00,10.75,10.76,10.72,10.73,276800.0,7.5859,7.593,7.5648,7.5718,276800.0
2008-09-04 10:20:00,10.73,10.76,10.7,10.74,405400.0,7.5718,7.593,7.5507,7.5789,405400.0
2008-09-04 10:25:00,10.74,10.74,10.68,10.71,287600.0,7.5789,7.5789,7.5365,7.5577,287600.0
2008-09-04 10:30:00,10.71,10.71,10.61,10.7,925400.0,7.5577,7.5577,7.4871,7.5507,925400.0
2008-09-04 10:35:00,10.7,10.71,10.63,10.67,559000.0,7.5507,7.5577,7.5013,7.5295,559000.0
2008-09-04 10:40:00,10.67,10.67,10.6,10.65,576600.0,7.5295,7.5295,7.4801,7.5154,576600.0
2008-09-04 10:45:00,10.65,10.68,10.63,10.64,275800.0,7.5154,7.5365,7.5013,7.5083,275800.0
2008-09-04 10:50:00,10.63,10.7,10.63,10.67,417600.0,7.5013,7.5507,7.5013,7.5295,417600.0
2008-09-04 10:55:00,10.67,10.7,10.66,10.69,224200.0,7.5295,7.5507,7.5224,7.5436,224200.0
2008-09-04 11:00:00,10.69,10.69,10.65,10.68,379000.0,7.5436,7.5436,7.5154,7.5365,379000.0
2008-09-04 11:05:00,10.67,10.68,10.65,10.67,352000.0,7.5295,7.5365,7.5154,7.5295,352000.0
2008-09-04 11:10:00,10.67,10.68,10.64,10.65,124600.0,7.5295,7.5365,7.5083,7.5154,124600.0
2008-09-04 11:15:00,10.65,10.68,10.65,10.67,334000.0,7.5154,7.5365,7.5154,7.5295,334000.0
2008-09-04 11:20:00,10.67,10.67,10.61,10.61,271400.0,7.5295,7.5295,7.4871,7.4871,271400.0
2008-09-04 11:25:00,10.61,10.63,10.61,10.62,192000.0,7.4871,7.5013,7.4871,7.4942,192000.0
2008-09-04 11:30:00,10.62,10.63,10.61,10.61,239200.0,7.4942,7.5013,7.4871,7.4871,239200.0
2008-09-04 11:35:00,10.61,10.61,10.6,10.6,211600.0,7.4871,7.4871,7.4801,7.4801,211600.0
2008-09-04 11:40:00,10.6,10.64,10.6,10.64,268200.0,7.4801,7.5083,7.4801,7.5083,268200.0
2008-09-04 11:45:00,10.64,10.65,10.63,10.64,295800.0,7.5083,7.5154,7.5013,7.5083,295800.0
2008-09-04 11:50:00,10.65,10.67,10.63,10.63,360400.0,7.5154,7.5295,7.5013,7.5013,360400.0
2008-09-04 11:55:00,10.63,10.63,10.6,10.61,469400.0,7.5013,7.5013,7.4801,7.4871,469400.0
2008-09-04 12:00:00,10.61,10.65,10.61,10.63,417400.0,7.4871,7.5154,7.4871,7.5013,417400.0
2008-09-04 12:05:00,10.63,10.67,10.63,10.67,443600.0,7.5013,7.5295,7.5013,7.5295,443600.0
2008-09-04 12:10:00,10.67,10.68,10.64,10.65,359800.0,7.5295,7.5365,7.5083,7.5154,359800.0
2008-09-04 12:15:00,10.65,10.66,10.63,10.63,177400.0,7.5154,7.5224,7.5013,7.5013,177400.0
2008-09-04 12:20:00,10.63,10.66,10.63,10.65,236600.0,7.5013,7.5224,7.5013,7.5154,236600.0
2008-09-04 12:25:00,10.65,10.65,10.63,10.63,115400.0,7.5154,7.5154,7.5013,7.5013,115400.0
2008-09-04 12:30:00,10.63,10.65,10.63,10.65,205200.0,7.5013,7.5154,7.5013,7.5154,205200.0
2008-09-04 12:35:00,10.65,10.67,10.64,10.65,84200.0,7.5154,7.5295,7.5083,7.5154,84200.0
2008-09-04 12:40:00,10.65,10.66,10.65,10.65,181400.0,7.5154,7.5224,7.5154,7.5154,181400.0
2008-09-04 12:45:00,10.65,10.65,10.62,10.63,491600.0,7.5154,7.5154,7.4942,7.5013,491600.0
2008-09-04 12:50:00,10.63,10.63,10.61,10.62,316600.0,7.5013,7.5013,7.4871,7.4942,316600.0
2008-09-04 12:55:00,10.62,10.65,10.62,10.65,161400.0,7.4942,7.5154,7.4942,7.5154,161400.0
2008-09-04 13:00:00,10.65,10.67,10.65,10.65,198200.0,7.5154,7.5295,7.5154,7.5154,198200.0
2008-09-04 13:05:00,10.65,10.65,10.62,10.64,184600.0,7.5154,7.5154,7.4942,7.5083,184600.0
2008-09-04 13:10:00,10.64,10.65,10.62,10.62,143400.0,7.5083,7.5154,7.4942,7.4942,143400.0
2008-09-04 13:15:00,10.62,10.63,10.62,10.63,138800.0,7.4942,7.5013,7.4942,7.5013,138800.0
2008-09-04 13:20:00,10.63,10.63,10.61,10.61,267400.0,7.5013,7.5013,7.4871,7.4871,267400.0
2008-09-04 13:25:00,10.61,10.61,10.58,10.6,393800.0,7.4871,7.4871,7.466,7.4801,393800.0
2008-09-04 13:30:00,10.6,10.61,10.58,10.58,286800.0,7.4801,7.4871,7.466,7.466,286800.0
2008-09-04 13:35:00,10.58,10.61,10.58,10.61,139000.0,7.466,7.4871,7.466,7.4871,139000.0
2008-09-04 13:40:00,10.61,10.61,10.6,10.6,99400.0,7.4871,7.4871,7.4801,7.4801,99400.0
2008-09-04 13:45:00,10.6,10.61,10.6,10.61,151600.0,7.4801,7.4871,7.4801,7.4871,151600.0
2008-09-04 13:50:00,10.61,10.61,10.59,10.6,146800.0,7.4871,7.4871,7.473,7.4801,146800.0
2008-09-04 13:55:00,10.6,10.6,10.59,10.6,120200.0,7.4801,7.4801,7.473,7.4801,120200.0
2008-09-04 14:00:00,10.6,10.6,10.58,10.59,186200.0,7.4801,7.4801,7.466,7.473,186200.0
2008-09-04 14:05:00,10.59,10.59,10.56,10.56,427600.0,7.473,7.473,7.4519,7.4519,427600.0
2008-09-04 14:10:00,10.56,10.56,10.52,10.54,575600.0,7.4519,7.4519,7.4236,7.4377,575600.0
2008-09-04 14:15:00,10.55,10.55,10.53,10.54,189600.0,7.4448,7.4448,7.4307,7.4377,189600.0
2008-09-04 14:20:00,10.54,10.57,10.54,10.56,340000.0,7.4377,7.4589,7.4377,7.4519,340000.0
2008-09-04 14:25:00,10.56,10.59,10.56,10.57,295800.0,7.4519,7.473,7.4519,7.4589,295800.0
2008-09-04 14:30:00,10.56,10.57,10.54,10.55,211800.0,7.4519,7.4589,7.4377,7.4448,211800.0
2008-09-04 14:35:00,10.54,10.56,10.54,10.56,151800.0,7.4377,7.4519,7.4377,7.4519,151800.0
2008-09-04 14:40:00,10.56,10.58,10.56,10.56,94800.0,7.4519,7.466,7.4519,7.4519,94800.0
2008-09-04 14:45:00,10.56,10.56,10.54,10.55,150000.0,7.4519,7.4519,7.4377,7.4448,150000.0
2008-09-04 14:50:00,10.55,10.56,10.53,10.54,263400.0,7.4448,7.4519,7.4307,7.4377,263400.0
2008-09-04 14:55:00,10.53,10.56,10.53,10.55,397600.0,7.4307,7.4519,7.4307,7.4448,397600.0
2008-09-04 15:00:00,10.55,10.55,10.53,10.54,332000.0,7.4448,7.4448,7.4307,7.4377,332000.0
2008-09-04 15:05:00,10.55,10.56,10.53,10.53,492800.0,7.4448,7.4519,7.4307,7.4307,492800.0
2008-09-04 15:10:00,10.53,10.55,10.53,10.53,395400.0,7.4307,7.4448,7.4307,7.4307,395400.0
2008-09-04 15:15:00,10.53,10.56,10.52,10.52,641200.0,7.4307,7.4519,7.4236,7.4236,641200.0
2008-09-04 15:20:00,10.52,10.52,10.47,10.48,780400.0,7.4236,7.4236,7.3883,7.3954,780400.0
2008-09-04 15:25:00,10.48,10.51,10.47,10.5,512600.0,7.3954,7.4166,7.3883,7.4095,512600.0
2008-09-04 15:30:00,10.5,10.51,10.48,10.51,465800.0,7.4095,7.4166,7.3954,7.4166,465800.0
2008-09-04 15:35:00,10.51,10.51,10.47,10.47,718400.0,7.4166,7.4166,7.3883,7.3883,718400.0
2008-09-04 15:40:00,10.47,10.5,10.47,10.49,794600.0,7.3883,7.4095,7.3883,7.4025,794600.0
2008-09-04 15:45:00,10.49,10.51,10.47,10.49,1135200.0,7.4025,7.4166,7.3883,7.4025,1135200.0
2008-09-04 15:50:00,10.49,10.49,10.47,10.47,1010200.0,7.4025,7.4025,7.3883,7.3883,1010200.0
2008-09-04 15:55:00,10.47,10.48,10.43,10.43,1856000.0,7.3883,7.3954,7.3601,7.3601,1856000.0
2008-09-05 09:30:00,10.44,10.53,10.42,10.45,642200.0,7.3672,7.4307,7.3531,7.3742,642200.0
2008-09-05 09:35:00,10.45,10.47,10.38,10.4,511000.0,7.3742,7.3883,7.3248,7.339,511000.0
2008-09-05 09:40:00,10.39,10.47,10.37,10.46,473400.0,7.3319,7.3883,7.3178,7.3813,473400.0
2008-09-05 09:45:00,10.46,10.51,10.46,10.46,477200.0,7.3813,7.4166,7.3813,7.3813,477200.0
2008-09-05 09:50:00,10.46,10.49,10.42,10.44,541400.0,7.3813,7.4025,7.3531,7.3672,541400.0
2008-09-05 09:55:00,10.45,10.45,10.41,10.42,377400.0,7.3742,7.3742,7.346,7.3531,377400.0
2008-09-05 10:00:00,10.42,10.45,10.38,10.43,520200.0,7.3531,7.3742,7.3248,7.3601,520200.0
2008-09-05 10:05:00,10.43,10.43,10.35,10.37,401600.0,7.3601,7.3601,7.3037,7.3178,401600.0
2008-09-05 10:10:00,10.37,10.37,10.32,10.35,539400.0,7.3178,7.3178,7.2825,7.3037,539400.0
2008-09-05 10:15:00,10.35,10.39,10.35,10.37,389000.0,7.3037,7.3319,7.3037,7.3178,389000.0
2008-09-05 10:20:00,10.37,10.4,10.35,10.35,369200.0,7.3178,7.339,7.3037,7.3037,369200.0
2008-09-05 10:25:00,10.35,10.38,10.35,10.36,533800.0,7.3037,7.3248,7.3037,7.3107,533800.0
2008-09-05 10:30:00,10.36,10.39,10.36,10.38,348200.0,7.3107,7.3319,7.3107,7.3248,348200.0
2008-09-05 10:35:00,10.38,10.42,10.38,10.38,424200.0,7.3248,7.3531,7.3248,7.3248,424200.0
2008-09-05 10:40:00,10.38,10.38,10.35,10.37,285800.0,7.3248,7.3248,7.3037,7.3178,285800.0
2008-09-05 10:45:00,10.37,10.38,10.32,10.35,415200.0,7.3178,7.3248,7.2825,7.3037,415200.0
2008-09-05 10:50:00,10.35,10.36,10.32,10.33,365200.0,7.3037,7.3107,7.2825,7.2896,365200.0
2008-09-05 10:55:00,10.32,10.33,10.28,10.29,432400.0,7.2825,7.2896,7.2543,7.2613,432400.0
2008-09-05 11:00:00,10.29,10.33,10.28,10.31,363400.0,7.2613,7.2896,7.2543,7.2754,363400.0
2008-09-05 11:05:00,10.31,10.33,10.3,10.3,399000.0,7.2754,7.2896,7.2684,7.2684,399000.0
2008-09-05 11:10:00,10.3,10.3,10.26,10.29,330800.0,7.2684,7.2684,7.2402,7.2613,330800.0
2008-09-05 11:15:00,10.29,10.3,10.26,10.27,490800.0,7.2613,7.2684,7.2402,7.2472,490800.0
2008-09-05 11:20:00,10.28,10.3,10.27,10.3,477200.0,7.2543,7.2684,7.2472,7.2684,477200.0
2008-09-05 11:25:00,10.3,10.31,10.26,10.27,1496400.0,7.2684,7.2754,7.2402,7.2472,1496400.0
2008-09-05 11:30:00,10.28,10.29,10.27,10.29,304400.0,7.2543,7.2613,7.2472,7.2613,304400.0
2008-09-05 11:35:00,10.29,10.31,10.28,10.3,502000.0,7.2613,7.2754,7.2543,7.2684,502000.0
2008-09-05 11:40:00,10.3,10.32,10.3,10.32,416400.0,7.2684,7.2825,7.2684,7.2825,416400.0
2008-09-05 11:45:00,10.32,10.34,10.31,10.33,316800.0,7.2825,7.2966,7.2754,7.2896,316800.0
2008-09-05 11:50:00,10.33,10.37,10.32,10.35,469600.0,7.2896,7.3178,7.2825,7.3037,469600.0
2008-09-05 11:55:00,10.35,10.37,10.31,10.32,404800.0,7.3037,7.3178,7.2754,7.2825,404800.0
2008-09-05 12:00:00,10.33,10.34,10.31,10.31,397000.0,7.2896,7.2966,7.2754,7.2754,397000.0
2008-09-05 12:05:00,10.31,10.33,10.31,10.32,235400.0,7.2754,7.2896,7.2754,7.2825,235400.0
2008-09-05 12:10:00,10.33,10.33,10.28,10.28,328800.0,7.2896,7.2896,7.2543,7.2543,328800.0
2008-09-05 12:15:00,10.29,10.3,10.27,10.28,474200.0,7.2613,7.2684,7.2472,7.2543,474200.0
2008-09-05 12:20:00,10.28,10.31,10.27,10.31,472800.0,7.2543,7.2754,7.2472,7.2754,472800.0
2008-09-05 12:25:00,10.3,10.32,10.29,10.32,528600.0,7.2684,7.2825,7.2613,7.2825,528600.0
2008-09-05 12:30:00,10.31,10.36,10.31,10.33,300400.0,7.2754,7.3107,7.2754,7.2896,300400.0
2008-09-05 12:35:00,10.33,10.35,10.33,10.34,342600.0,7.2896,7.3037,7.2896,7.2966,342600.0
2008-09-05 12:40:00,10.33,10.34,10.32,10.34,160600.0,7.2896,7.2966,7.2825,7.2966,160600.0
2008-09-05 12:45:00,10.34,10.35,10.33,10.35,284200.0,7.2966,7.3037,7.2896,7.3037,284200.0
2008-09-05 12:50:00,10.34,10.37,10.34,10.35,415200.0,7.2966,7.3178,7.2966,7.3037,415200.0
2008-09-05 12:55:00,10.35,10.35,10.31,10.32,248600.0,7.3037,7.3037,7.2754,7.2825,248600.0
2008-09-05 13:00:00,10.32,10.34,10.31,10.32,278400.0,7.2825,7.2966,7.2754,7.2825,278400.0
2008-09-05 13:05:00,10.33,10.36,10.32,10.33,432400.0,7.2896,7.3107,7.2825,7.2896,432400.0
2008-09-05 13:10:00,10.33,10.35,10.33,10.35,172600.0,7.2896,7.3037,7.2896,7.3037,172600.0
2008-09-05 13:15:00,10.35,10.35,10.31,10.32,194600.0,7.3037,7.3037,7.2754,7.2825,194600.0
2008-09-05 13:20:00,10.33,10.33,10.31,10.33,198200.0,7.2896,7.2896,7.2754,7.2896,198200.0
2008-09-05 13:25:00,10.32,10.33,10.31,10.31,177600.0,7.2825,7.2896,7.2754,7.2754,177600.0
2008-09-05 13:30:00,10.31,10.34,10.31,10.33,174400.0,7.2754,7.2966,7.2754,7.2896,174400.0
2008-09-05 13:35:00,10.33,10.33,10.28,10.28,321200.0,7.2896,7.2896,7.2543,7.2543,321200.0
2008-09-05 13:40:00,10.28,10.31,10.28,10.3,321800.0,7.2543,7.2754,7.2543,7.2684,321800.0
2008-09-05 13:45:00,10.3,10.31,10.28,10.28,189000.0,7.2684,7.2754,7.2543,7.2543,189000.0
2008-09-05 13:50:00,10.28,10.28,10.26,10.28,142600.0,7.2543,7.2543,7.2402,7.2543,142600.0
2008-09-05 13:55:00,10.28,10.3,10.28,10.3,214800.0,7.2543,7.2684,7.2543,7.2684,214800.0
2008-09-05 14:00:00,10.3,10.3,10.22,10.23,793800.0,7.2684,7.2684,7.2119,7.219,793800.0
2008-09-05 14:05:00,10.24,10.25,10.23,10.24,261000.0,7.226,7.2331,7.219,7.226,261000.0
2008-09-05 14:10:00,10.24,10.26,10.22,10.26,592600.0,7.226,7.2402,7.2119,7.2402,592600.0
2008-09-05 14:15:00,10.26,10.26,10.22,10.23,1082400.0,7.2402,7.2402,7.2119,7.219,1082400.0
2008-09-05 14:20:00,10.24,10.24,10.22,10.22,1716200.0,7.226,7.226,7.2119,7.2119,1716200.0
2008-09-05 14:25:00,10.22,10.24,10.22,10.23,629000.0,7.2119,7.226,7.2119,7.219,629000.0
2008-09-05 14:30:00,10.23,10.24,10.21,10.22,1463800.0,7.219,7.226,7.2049,7.2119,1463800.0
2008-09-05 14:35:00,10.22,10.24,10.22,10.22,1022200.0,7.2119,7.226,7.2119,7.2119,1022200.0
2008-09-05 14:40:00,10.22,10.25,10.22,10.25,1018600.0,7.2119,7.2331,7.2119,7.2331,1018600.0
2008-09-05 14:45:00,10.25,10.28,10.24,10.28,878800.0,7.2331,7.2543,7.226,7.2543,878800.0
2008-09-05 14:50:00,10.27,10.29,10.25,10.26,316200.0,7.2472,7.2613,7.2331,7.2402,316200.0
2008-09-05 14:55:00,10.26,10.31,10.26,10.28,673000.0,7.2402,7.2754,7.2402,7.2543,673000.0
2008-09-05 15:00:00,10.29,10.29,10.26,10.28,575800.0,7.2613,7.2613,7.2402,7.2543,575800.0
2008-09-05 15:05:00,10.28,10.29,10.26,10.28,580200.0,7.2543,7.2613,7.2402,7.2543,580200.0
2008-09-05 15:10:00,10.28,10.29,10.26,10.28,359800.0,7.2543,7.2613,7.2402,7.2543,359800.0
2008-09-05 15:15:00,10.28,10.34,10.28,10.31,1089600.0,7.2543,7.2966,7.2543,7.2754,1089600.0
2008-09-05 15:20:00,10.31,10.32,10.29,10.3,572800.0,7.2754,7.2825,7.2613,7.2684,572800.0
2008-09-05 15:25:00,10.31,10.31,10.29,10.3,461600.0,7.2754,7.2754,7.2613,7.2684,461600.0
2008-09-05 15:30:00,10.3,10.31,10.28,10.3,351000.0,7.2684,7.2754,7.2543,7.2684,351000.0
2008-09-05 15:35:00,10.3,10.31,10.29,10.31,375200.0,7.2684,7.2754,7.2613,7.2754,375200.0
2008-09-05 15:40:00,10.31,10.32,10.29,10.31,531800.0,7.2754,7.2825,7.2613,7.2754,531800.0
2008-09-05 15:45:00,10.31,10.33,10.31,10.31,516000.0,7.2754,7.2896,7.2754,7.2754,516000.0
2008-09-05 15:50:00,10.31,10.34,10.31,10.33,676600.0,7.2754,7.2966,7.2754,7.2896,676600.0
2008-09-05 15:55:00,10.33,10.33,10.28,10.28,1467600.0,7.2896,7.2896,7.2543,7.2543,1467600.0
2008-09-08 09:30:00,10.47,10.52,10.44,10.45,1030000.0,7.3883,7.4236,7.3672,7.3742,1030000.0
2008-09-08 09:35:00,10.45,10.47,10.41,10.42,1237800.0,7.3742,7.3883,7.346,7.3531,1237800.0
2008-09-08 09:40:00,10.42,10.43,10.4,10.41,1075200.0,7.3531,7.3601,7.339,7.346,1075200.0
2008-09-08 09:45:00,10.42,10.46,10.4,10.43,912800.0,7.3531,7.3813,7.339,7.3601,912800.0
2008-09-08 09:50:00,10.44,10.47,10.4,10.45,745600.0,7.3672,7.3883,7.339,7.3742,745600.0
2008-09-08 09:55:00,10.44,10.51,10.42,10.43,921000.0,7.3672,7.4166,7.3531,7.3601,921000.0
2008-09-08 10:00:00,10.43,10.45,10.4,10.45,931800.0,7.3601,7.3742,7.339,7.3742,931800.0
2008-09-08 10:05:00,10.45,10.47,10.43,10.46,861400.0,7.3742,7.3883,7.3601,7.3813,861400.0
2008-09-08 10:10:00,10.47,10.49,10.46,10.47,624400.0,7.3883,7.4025,7.3813,7.3883,624400.0
2008-09-08 10:15:00,10.47,10.49,10.45,10.47,947400.0,7.3883,7.4025,7.3742,7.3883,947400.0
2008-09-08 10:20:00,10.47,10.51,10.45,10.49,1278200.0,7.3883,7.4166,7.3742,7.4025,1278200.0
2008-09-08 10:25:00,10.49,10.54,10.48,10.53,799600.0,7.4025,7.4377,7.3954,7.4307,799600.0
2008-09-08 10:30:00,10.54,10.55,10.52,10.54,964200.0,7.4377,7.4448,7.4236,7.4377,964200.0
2008-09-08 10:35:00,10.54,10.56,10.53,10.55,564000.0,7.4377,7.4519,7.4307,7.4448,564000.0
2008-09-08 10:40:00,10.55,10.59,10.55,10.56,788600.0,7.4448,7.473,7.4448,7.4519,788600.0
2008-09-08 10:45:00,10.56,10.59,10.56,10.58,510600.0,7.4519,7.473,7.4519,7.466,510600.0
2008-09-08 10:50:00,10.58,10.58,10.52,10.53,863600.0,7.466,7.466,7.4236,7.4307,863600.0
2008-09-08 10:55:00,10.54,10.54,10.49,10.49,1028200.0,7.4377,7.4377,7.4025,7.4025,1028200.0
2008-09-08 11:00:00,10.49,10.52,10.43,10.51,1740000.0,7.4025,7.4236,7.3601,7.4166,1740000.0
2008-09-08 11:05:00,10.51,10.55,10.49,10.49,703400.0,7.4166,7.4448,7.4025,7.4025,703400.0
2008-09-08 11:10:00,10.49,10.56,10.49,10.54,688200.0,7.4025,7.4519,7.4025,7.4377,688200.0
2008-09-08 11:15:00,10.54,10.55,10.52,10.52,567200.0,7.4377,7.4448,7.4236,7.4236,567200.0
2008-09-08 11:20:00,10.52,10.56,10.52,10.55,641600.0,7.4236,7.4519,7.4236,7.4448,641600.0
2008-09-08 11:25:00,10.56,10.57,10.5,10.53,637200.0,7.4519,7.4589,7.4095,7.4307,637200.0
2008-09-08 11:30:00,10.54,10.56,10.52,10.53,724400.0,7.4377,7.4519,7.4236,7.4307,724400.0
2008-09-08 11:35:00,10.53,10.56,10.52,10.54,719600.0,7.4307,7.4519,7.4236,7.4377,719600.0
2008-09-08 11:40:00,10.54,10.55,10.51,10.53,492200.0,7.4377,7.4448,7.4166,7.4307,492200.0
2008-09-08 11:45:00,10.53,10.56,10.53,10.55,610400.0,7.4307,7.4519,7.4307,7.4448,610400.0
2008-09-08 11:50:00,10.55,10.57,10.54,10.54,647400.0,7.4448,7.4589,7.4377,7.4377,647400.0
2008-09-08 11:55:00,10.55,10.56,10.51,10.56,746000.0,7.4448,7.4519,7.4166,7.4519,746000.0
2008-09-08 12:00:00,10.56,10.58,10.53,10.54,552600.0,7.4519,7.466,7.4307,7.4377,552600.0
2008-09-08 12:05:00,10.53,10.55,10.49,10.51,503600.0,7.4307,7.4448,7.4025,7.4166,503600.0
2008-09-08 12:10:00,10.51,10.52,10.48,10.52,470800.0,7.4166,7.4236,7.3954,7.4236,470800.0
2008-09-08 12:15:00,10.52,10.56,10.51,10.56,384800.0,7.4236,7.4519,7.4166,7.4519,384800.0
2008-09-08 12:20:00,10.56,10.56,10.54,10.55,386600.0,7.4519,7.4519,7.4377,7.4448,386600.0
2008-09-08 12:25:00,10.55,10.58,10.54,10.56,255800.0,7.4448,7.466,7.4377,7.4519,255800.0
2008-09-08 12:30:00,10.56,10.6,10.56,10.59,560200.0,7.4519,7.4801,7.4519,7.473,560200.0
2008-09-08 12:35:00,10.59,10.6,10.55,10.58,408200.0,7.473,7.4801,7.4448,7.466,408200.0
2008-09-08 12:40:00,10.58,10.59,10.56,10.56,297600.0,7.466,7.473,7.4519,7.4519,297600.0
2008-09-08 12:45:00,10.56,10.59,10.56,10.56,337800.0,7.4519,7.473,7.4519,7.4519,337800.0
2008-09-08 12:50:00,10.56,10.56,10.54,10.56,335000.0,7.4519,7.4519,7.4377,7.4519,335000.0
2008-09-08 12:55:00,10.56,10.58,10.56,10.57,324400.0,7.4519,7.466,7.4519,7.4589,324400.0
2008-09-08 13:00:00,10.56,10.58,10.54,10.55,308000.0,7.4519,7.466,7.4377,7.4448,308000.0
2008-09-08 13:05:00,10.54,10.55,10.51,10.52,598800.0,7.4377,7.4448,7.4166,7.4236,598800.0
2008-09-08 13:10:00,10.52,10.55,10.52,10.54,441600.0,7.4236,7.4448,7.4236,7.4377,441600.0
2008-09-08 13:15:00,10.54,10.54,10.52,10.54,318000.0,7.4377,7.4377,7.4236,7.4377,318000.0
2008-09-08 13:20:00,10.54,10.55,10.52,10.54,394800.0,7.4377,7.4448,7.4236,7.4377,394800.0
2008-09-08 13:25:00,10.54,10.55,10.52,10.53,231200.0,7.4377,7.4448,7.4236,7.4307,231200.0
2008-09-08 13:30:00,10.53,10.54,10.49,10.51,523000.0,7.4307,7.4377,7.4025,7.4166,523000.0
2008-09-08 13:35:00,10.51,10.52,10.49,10.49,532600.0,7.4166,7.4236,7.4025,7.4025,532600.0
2008-09-08 13:40:00,10.5,10.51,10.49,10.51,440000.0,7.4095,7.4166,7.4025,7.4166,440000.0
2008-09-08 13:45:00,10.5,10.52,10.49,10.5,288600.0,7.4095,7.4236,7.4025,7.4095,288600.0
2008-09-08 13:50:00,10.5,10.5,10.47,10.48,451600.0,7.4095,7.4095,7.3883,7.3954,451600.0
2008-09-08 13:55:00,10.49,10.5,10.47,10.48,340800.0,7.4025,7.4095,7.3883,7.3954,340800.0
2008-09-08 14:00:00,10.48,10.54,10.47,10.52,765200.0,7.3954,7.4377,7.3883,7.4236,765200.0
2008-09-08 14:05:00,10.52,10.52,10.49,10.5,373800.0,7.4236,7.4236,7.4025,7.4095,373800.0
2008-09-08 14:10:00,10.51,10.52,10.48,10.51,599200.0,7.4166,7.4236,7.3954,7.4166,599200.0
2008-09-08 14:15:00,10.51,10.52,10.49,10.5,353000.0,7.4166,7.4236,7.4025,7.4095,353000.0
2008-09-08 14:20:00,10.51,10.54,10.49,10.52,519400.0,7.4166,7.4377,7.4025,7.4236,519400.0
2008-09-08 14:25:00,10.53,10.54,10.52,10.54,399200.0,7.4307,7.4377,7.4236,7.4377,399200.0
2008-09-08 14:30:00,10.54,10.56,10.54,10.56,517600.0,7.4377,7.4519,7.4377,7.4519,517600.0
2008-09-08 14:35:00,10.56,10.59,10.56,10.56,330000.0,7.4519,7.473,7.4519,7.4519,330000.0
2008-09-08 14:40:00,10.56,10.56,10.55,10.56,309400.0,7.4519,7.4519,7.4448,7.4519,309400.0
2008-09-08 14:45:00,10.56,10.58,10.54,10.55,482600.0,7.4519,7.466,7.4377,7.4448,482600.0
2008-09-08 14:50:00,10.54,10.58,10.54,10.58,645600.0,7.4377,7.466,7.4377,7.466,645600.0
2008-09-08 14:55:00,10.58,10.6,10.56,10.59,1106600.0,7.466,7.4801,7.4519,7.473,1106600.0
2008-09-08 15:00:00,10.59,10.61,10.58,10.59,692400.0,7.473,7.4871,7.466,7.473,692400.0
2008-09-08 15:05:00,10.59,10.6,10.56,10.56,566400.0,7.473,7.4801,7.4519,7.4519,566400.0
2008-09-08 15:10:00,10.56,10.6,10.56,10.59,619800.0,7.4519,7.4801,7.4519,7.473,619800.0
2008-09-08 15:15:00,10.59,10.61,10.59,10.61,681400.0,7.473,7.4871,7.473,7.4871,681400.0
2008-09-08 15:20:00,10.62,10.65,10.61,10.65,1277600.0,7.4942,7.5154,7.4871,7.5154,1277600.0
2008-09-08 15:25:00,10.65,10.66,10.63,10.65,745000.0,7.5154,7.5224,7.5013,7.5154,745000.0
2008-09-08 15:30:00,10.65,10.66,10.64,10.65,583800.0,7.5154,7.5224,7.5083,7.5154,583800.0
2008-09-08 15:35:00,10.65,10.66,10.64,10.65,807800.0,7.5154,7.5224,7.5083,7.5154,807800.0
2008-09-08 15:40:00,10.65,10.67,10.63,10.65,1252000.0,7.5154,7.5295,7.5013,7.5154,1252000.0
2008-09-08 15:45:00,10.65,10.67,10.65,10.67,946400.0,7.5154,7.5295,7.5154,7.5295,946400.0
2008-09-08 15:50:00,10.67,10.67,10.64,10.64,1287800.0,7.5295,7.5295,7.5083,7.5083,1287800.0
2008-09-08 15:55:00,10.65,10.67,10.63,10.66,3215400.0,7.5154,7.5295,7.5013,7.5224,3215400.0
2008-09-09 09:30:00,10.7,10.76,10.68,10.74,1264600.0,7.5507,7.593,7.5365,7.5789,1264600.0
2008-09-09 09:35:00,10.74,10.8,10.74,10.77,818800.0,7.5789,7.6212,7.5789,7.6,818800.0
2008-09-09 09:40:00,10.77,10.86,10.76,10.83,861600.0,7.6,7.6636,7.593,7.6424,861600.0
2008-09-09 09:45:00,10.83,10.86,10.79,10.81,1084800.0,7.6424,7.6636,7.6142,7.6283,1084800.0
2008-09-09 09:50:00,10.81,10.81,10.77,10.8,792000.0,7.6283,7.6283,7.6,7.6212,792000.0
2008-09-09 09:55:00,10.8,10.84,10.79,10.83,601400.0,7.6212,7.6494,7.6142,7.6424,601400.0
2008-09-09 10:00:00,10.83,10.84,10.8,10.83,661000.0,7.6424,7.6494,7.6212,7.6424,661000.0
2008-09-09 10:05:00,10.82,10.84,10.81,10.82,575000.0,7.6353,7.6494,7.6283,7.6353,575000.0
2008-09-09 10:10:00,10.82,10.85,10.8,10.85,638200.0,7.6353,7.6565,7.6212,7.6565,638200.0
2008-09-09 10:15:00,10.85,10.87,10.83,10.83,483400.0,7.6565,7.6706,7.6424,7.6424,483400.0
2008-09-09 10:20:00,10.84,10.86,10.81,10.85,666600.0,7.6494,7.6636,7.6283,7.6565,666600.0
2008-09-09 10:25:00,10.85,10.87,10.83,10.86,1110400.0,7.6565,7.6706,7.6424,7.6636,1110400.0
2008-09-09 10:30:00,10.85,10.86,10.83,10.85,411400.0,7.6565,7.6636,7.6424,7.6565,411400.0
2008-09-09 10:35:00,10.85,10.86,10.83,10.83,481600.0,7.6565,7.6636,7.6424,7.6424,481600.0
2008-09-09 10:40:00,10.84,10.85,10.8,10.82,390600.0,7.6494,7.6565,7.6212,7.6353,390600.0
2008-09-09 10:45:00,10.82,10.83,10.77,10.77,638600.0,7.6353,7.6424,7.6,7.6,638600.0
2008-09-09 10:50:00,10.77,10.78,10.72,10.74,861400.0,7.6,7.6071,7.5648,7.5789,861400.0
2008-09-09 10:55:00,10.73,10.76,10.71,10.75,864600.0,7.5718,7.593,7.5577,7.5859,864600.0
2008-09-09 11:00:00,10.75,10.78,10.74,10.77,489600.0,7.5859,7.6071,7.5789,7.6,489600.0
2008-09-09 11:05:00,10.77,10.78,10.74,10.77,343800.0,7.6,7.6071,7.5789,7.6,343800.0
2008-09-09 11:10:00,10.77,10.78,10.72,10.72,465800.0,7.6,7.6071,7.5648,7.5648,465800.0
2008-09-09 11:15:00,10.72,10.74,10.71,10.74,398200.0,7.5648,7.5789,7.5577,7.5789,398200.0
2008-09-09 11:20:00,10.74,10.76,10.73,10.76,327200.0,7.5789,7.593,7.5718,7.593,327200.0
2008-09-09 11:25:00,10.76,10.77,10.74,10.76,232000.0,7.593,7.6,7.5789,7.593,232000.0
2008-09-09 11:30:00,10.77,10.77,10.72,10.72,564400.0,7.6,7.6,7.5648,7.5648,564400.0
2008-09-09 11:35:00,10.72,10.74,10.71,10.73,322800.0,7.5648,7.5789,7.5577,7.5718,322800.0
2008-09-09 11:40:00,10.72,10.73,10.7,10.71,280400.0,7.5648,7.5718,7.5507,7.5577,280400.0
2008-09-09 11:45:00,10.71,10.72,10.7,10.72,344600.0,7.5577,7.5648,7.5507,7.5648,344600.0
2008-09-09 11:50:00,10.72,10.72,10.7,10.7,377400.0,7.5648,7.5648,7.5507,7.5507,377400.0
2008-09-09 11:55:00,10.71,10.71,10.63,10.64,835600.0,7.5577,7.5577,7.5013,7.5083,835600.0
2008-09-09 12:00:00,10.64,10.65,10.59,10.6,1166000.0,7.5083,7.5154,7.473,7.4801,1166000.0
2008-09-09 12:05:00,10.6,10.61,10.58,10.58,703000.0,7.4801,7.4871,7.466,7.466,703000.0
2008-09-09 12:10:00,10.58,10.6,10.55,10.55,959200.0,7.466,7.4801,7.4448,7.4448,959200.0
2008-09-09 12:15:00,10.55,10.58,10.55,10.58,1109800.0,7.4448,7.466,7.4448,7.466,1109800.0
2008-09-09 12:20:00,10.58,10.61,10.57,10.59,998000.0,7.466,7.4871,7.4589,7.473,998000.0
2008-09-09 12:25:00,10.59,10.61,10.56,10.58,704800.0,7.473,7.4871,7.4519,7.466,704800.0
2008-09-09 12:30:00,10.58,10.58,10.56,10.57,424600.0,7.466,7.466,7.4519,7.4589,424600.0
2008-09-09 12:35:00,10.57,10.59,10.57,10.58,295400.0,7.4589,7.473,7.4589,7.466,295400.0
2008-09-09 12:40:00,10.58,10.59,10.56,10.58,431600.0,7.466,7.473,7.4519,7.466,431600.0
2008-09-09 12:45:00,10.59,10.6,10.58,10.59,265600.0,7.473,7.4801,7.466,7.473,265600.0
2008-09-09 12:50:00,10.58,10.59,10.56,10.58,507000.0,7.466,7.473,7.4519,7.466,507000.0
2008-09-09 12:55:00,10.58,10.6,10.57,10.6,430200.0,7.466,7.4801,7.4589,7.4801,430200.0
2008-09-09 13:00:00,10.59,10.61,10.58,10.61,417600.0,7.473,7.4871,7.466,7.4871,417600.0
2008-09-09 13:05:00,10.61,10.62,10.59,10.61,602200.0,7.4871,7.4942,7.473,7.4871,602200.0
2008-09-09 13:10:00,10.6,10.61,10.57,10.59,397000.0,7.4801,7.4871,7.4589,7.473,397000.0
2008-09-09 13:15:00,10.59,10.6,10.57,10.59,244000.0,7.473,7.4801,7.4589,7.473,244000.0
2008-09-09 13:20:00,10.59,10.6,10.57,10.59,434600.0,7.473,7.4801,7.4589,7.473,434600.0
2008-09-09 13:25:00,10.58,10.58,10.53,10.53,492400.0,7.466,7.466,7.4307,7.4307,492400.0
2008-09-09 13:30:00,10.54,10.55,10.51,10.53,423000.0,7.4377,7.4448,7.4166,7.4307,423000.0
2008-09-09 13:35:00,10.53,10.53,10.5,10.53,604600.0,7.4307,7.4307,7.4095,7.4307,604600.0
2008-09-09 13:40:00,10.53,10.54,10.51,10.53,485400.0,7.4307,7.4377,7.4166,7.4307,485400.0
2008-09-09 13:45:00,10.53,10.53,10.48,10.49,551400.0,7.4307,7.4307,7.3954,7.4025,551400.0
2008-09-09 13:50:00,10.49,10.52,10.49,10.5,217600.0,7.4025,7.4236,7.4025,7.4095,217600.0
2008-09-09 13:55:00,10.5,10.52,10.49,10.51,374600.0,7.4095,7.4236,7.4025,7.4166,374600.0
2008-09-09 14:00:00,10.51,10.52,10.48,10.49,617400.0,7.4166,7.4236,7.3954,7.4025,617400.0
2008-09-09 14:05:00,10.49,10.5,10.47,10.49,587000.0,7.4025,7.4095,7.3883,7.4025,587000.0
2008-09-09 14:10:00,10.49,10.49,10.47,10.47,364600.0,7.4025,7.4025,7.3883,7.3883,364600.0
2008-09-09 14:15:00,10.47,10.47,10.45,10.46,391600.0,7.3883,7.3883,7.3742,7.3813,391600.0
2008-09-09 14:20:00,10.46,10.47,10.45,10.47,524800.0,7.3813,7.3883,7.3742,7.3883,524800.0
2008-09-09 14:25:00,10.47,10.49,10.46,10.47,773400.0,7.3883,7.4025,7.3813,7.3883,773400.0
2008-09-09 14:30:00,10.47,10.47,10.44,10.44,723200.0,7.3883,7.3883,7.3672,7.3672,723200.0
2008-09-09 14:35:00,10.44,10.48,10.43,10.48,761600.0,7.3672,7.3954,7.3601,7.3954,761600.0
2008-09-09 14:40:00,10.48,10.49,10.46,10.47,950200.0,7.3954,7.4025,7.3813,7.3883,950200.0
2008-09-09 14:45:00,10.47,10.47,10.44,10.47,508800.0,7.3883,7.3883,7.3672,7.3883,508800.0
2008-09-09 14:50:00,10.47,10.47,10.45,10.45,459600.0,7.3883,7.3883,7.3742,7.3742,459600.0
2008-09-09 14:55:00,10.44,10.45,10.41,10.44,601600.0,7.3672,7.3742,7.346,7.3672,601600.0
2008-09-09 15:00:00,10.44,10.44,10.41,10.42,660600.0,7.3672,7.3672,7.346,7.3531,660600.0
2008-09-09 15:05:00,10.42,10.43,10.41,10.43,688000.0,7.3531,7.3601,7.346,7.3601,688000.0
2008-09-09 15:10:00,10.43,10.44,10.41,10.43,930200.0,7.3601,7.3672,7.346,7.3601,930200.0
2008-09-09 15:15:00,10.43,10.44,10.41,10.42,764200.0,7.3601,7.3672,7.346,7.3531,764200.0
2008-09-09 15:20:00,10.42,10.44,10.42,10.42,760400.0,7.3531,7.3672,7.3531,7.3531,760400.0
2008-09-09 15:25:00,10.43,10.44,10.41,10.43,1612800.0,7.3601,7.3672,7.346,7.3601,1612800.0
2008-09-09 15:30:00,10.43,10.44,10.4,10.43,928800.0,7.3601,7.3672,7.339,7.3601,928800.0
2008-09-09 15:35:00,10.42,10.43,10.4,10.43,543000.0,7.3531,7.3601,7.339,7.3601,543000.0
2008-09-09 15:40:00,10.42,10.43,10.37,10.38,719800.0,7.3531,7.3601,7.3178,7.3248,719800.0
2008-09-09 15:45:00,10.38,10.4,10.37,10.37,525600.0,7.3248,7.339,7.3178,7.3178,525600.0
2008-09-09 15:50:00,10.37,10.38,10.35,10.36,1042000.0,7.3178,7.3248,7.3037,7.3107,1042000.0
2008-09-09 15:55:00,10.36,10.38,10.35,10.36,1881200.0,7.3107,7.3248,7.3037,7.3107,1881200.0
2008-09-10 09:30:00,10.47,10.49,10.31,10.31,954000.0,7.3883,7.4025,7.2754,7.2754,954000.0
2008-09-10 09:35:00,10.31,10.37,10.29,10.33,711200.0,7.2754,7.3178,7.2613,7.2896,711200.0
2008-09-10 09:40:00,10.32,10.42,10.31,10.38,548200.0,7.2825,7.3531,7.2754,7.3248,548200.0
2008-09-10 09:45:00,10.38,10.45,10.35,10.43,553600.0,7.3248,7.3742,7.3037,7.3601,553600.0
2008-09-10 09:50:00,10.43,10.43,10.38,10.39,836800.0,7.3601,7.3601,7.3248,7.3319,836800.0
2008-09-10 09:55:00,10.4,10.44,10.39,10.41,682400.0,7.339,7.3672,7.3319,7.346,682400.0
2008-09-10 10:00:00,10.41,10.48,10.4,10.42,616200.0,7.346,7.3954,7.339,7.3531,616200.0
2008-09-10 10:05:00,10.42,10.42,10.38,10.41,365200.0,7.3531,7.3531,7.3248,7.346,365200.0
2008-09-10 10:10:00,10.41,10.42,10.36,10.39,388400.0,7.346,7.3531,7.3107,7.3319,388400.0
2008-09-10 10:15:00,10.39,10.39,10.35,10.36,308000.0,7.3319,7.3319,7.3037,7.3107,308000.0
2008-09-10 10:20:00,10.36,10.37,10.34,10.35,373400.0,7.3107,7.3178,7.2966,7.3037,373400.0
2008-09-10 10:25:00,10.35,10.37,10.33,10.35,327800.0,7.3037,7.3178,7.2896,7.3037,327800.0
2008-09-10 10:30:00,10.35,10.37,10.33,10.35,590800.0,7.3037,7.3178,7.2896,7.3037,590800.0
2008-09-10 10:35:00,10.35,10.4,10.33,10.38,793200.0,7.3037,7.339,7.2896,7.3248,793200.0
2008-09-10 10:40:00,10.38,10.38,10.34,10.35,324800.0,7.3248,7.3248,7.2966,7.3037,324800.0
2008-09-10 10:45:00,10.35,10.37,10.31,10.34,422400.0,7.3037,7.3178,7.2754,7.2966,422400.0
2008-09-10 10:50:00,10.34,10.36,10.33,10.35,417200.0,7.2966,7.3107,7.2896,7.3037,417200.0
2008-09-10 10:55:00,10.35,10.37,10.32,10.35,454400.0,7.3037,7.3178,7.2825,7.3037,454400.0
2008-09-10 11:00:00,10.35,10.38,10.33,10.36,410800.0,7.3037,7.3248,7.2896,7.3107,410800.0
2008-09-10 11:05:00,10.36,10.39,10.36,10.37,362600.0,7.3107,7.3319,7.3107,7.3178,362600.0
2008-09-10 11:10:00,10.38,10.38,10.36,10.37,396200.0,7.3248,7.3248,7.3107,7.3178,396200.0
2008-09-10 11:15:00,10.37,10.38,10.35,10.38,418600.0,7.3178,7.3248,7.3037,7.3248,418600.0
2008-09-10 11:20:00,10.38,10.39,10.36,10.38,476200.0,7.3248,7.3319,7.3107,7.3248,476200.0
2008-09-10 11:25:00,10.38,10.38,10.35,10.38,384200.0,7.3248,7.3248,7.3037,7.3248,384200.0
2008-09-10 11:30:00,10.38,10.44,10.37,10.43,878200.0,7.3248,7.3672,7.3178,7.3601,878200.0
2008-09-10 11:35:00,10.43,10.43,10.4,10.42,485600.0,7.3601,7.3601,7.339,7.3531,485600.0
2008-09-10 11:40:00,10.42,10.46,10.4,10.45,611400.0,7.3531,7.3813,7.339,7.3742,611400.0
2008-09-10 11:45:00,10.45,10.49,10.44,10.49,498600.0,7.3742,7.4025,7.3672,7.4025,498600.0
2008-09-10 11:50:00,10.49,10.5,10.47,10.47,608000.0,7.4025,7.4095,7.3883,7.3883,608000.0
2008-09-10 11:55:00,10.47,10.49,10.46,10.47,419400.0,7.3883,7.4025,7.3813,7.3883,419400.0
2008-09-10 12:00:00,10.47,10.49,10.46,10.49,340400.0,7.3883,7.4025,7.3813,7.4025,340400.0
2008-09-10 12:05:00,10.49,10.53,10.49,10.52,527200.0,7.4025,7.4307,7.4025,7.4236,527200.0
2008-09-10 12:10:00,10.52,10.55,10.51,10.51,498000.0,7.4236,7.4448,7.4166,7.4166,498000.0
2008-09-10 12:15:00,10.51,10.54,10.51,10.53,340400.0,7.4166,7.4377,7.4166,7.4307,340400.0
2008-09-10 12:20:00,10.52,10.54,10.5,10.5,277400.0,7.4236,7.4377,7.4095,7.4095,277400.0
2008-09-10 12:25:00,10.5,10.52,10.49,10.51,249400.0,7.4095,7.4236,7.4025,7.4166,249400.0
2008-09-10 12:30:00,10.51,10.53,10.51,10.52,235000.0,7.4166,7.4307,7.4166,7.4236,235000.0
2008-09-10 12:35:00,10.52,10.55,10.51,10.54,463600.0,7.4236,7.4448,7.4166,7.4377,463600.0
2008-09-10 12:40:00,10.54,10.55,10.52,10.52,329800.0,7.4377,7.4448,7.4236,7.4236,329800.0
2008-09-10 12:45:00,10.52,10.53,10.49,10.52,269000.0,7.4236,7.4307,7.4025,7.4236,269000.0
2008-09-10 12:50:00,10.52,10.53,10.5,10.52,171200.0,7.4236,7.4307,7.4095,7.4236,171200.0
2008-09-10 12:55:00,10.52,10.53,10.5,10.51,176200.0,7.4236,7.4307,7.4095,7.4166,176200.0
2008-09-10 13:00:00,10.51,10.53,10.49,10.53,279800.0,7.4166,7.4307,7.4025,7.4307,279800.0
2008-09-10 13:05:00,10.53,10.54,10.53,10.54,1126800.0,7.4307,7.4377,7.4307,7.4377,1126800.0
2008-09-10 13:10:00,10.54,10.58,10.54,10.56,1180200.0,7.4377,7.466,7.4377,7.4519,1180200.0
2008-09-10 13:15:00,10.56,10.59,10.56,10.56,1167600.0,7.4519,7.473,7.4519,7.4519,1167600.0
2008-09-10 13:20:00,10.56,10.57,10.55,10.55,1860400.0,7.4519,7.4589,7.4448,7.4448,1860400.0
2008-09-10 13:25:00,10.56,10.56,10.55,10.56,1254800.0,7.4519,7.4519,7.4448,7.4519,1254800.0
2008-09-10 13:30:00,10.56,10.57,10.55,10.56,406600.0,7.4519,7.4589,7.4448,7.4519,406600.0
2008-09-10 13:35:00,10.56,10.62,10.56,10.61,693400.0,7.4519,7.4942,7.4519,7.4871,693400.0
2008-09-10 13:40:00,10.61,10.61,10.59,10.6,634200.0,7.4871,7.4871,7.473,7.4801,634200.0
2008-09-10 13:45:00,10.59,10.6,10.57,10.57,418000.0,7.473,7.4801,7.4589,7.4589,418000.0
2008-09-10 13:50:00,10.57,10.6,10.56,10.59,541400.0,7.4589,7.4801,7.4519,7.473,541400.0
2008-09-10 13:55:00,10.59,10.6,10.57,10.58,475000.0,7.473,7.4801,7.4589,7.466,475000.0
2008-09-10 14:00:00,10.58,10.6,10.58,10.59,631800.0,7.466,7.4801,7.466,7.473,631800.0
2008-09-10 14:05:00,10.59,10.63,10.58,10.63,572400.0,7.473,7.5013,7.466,7.5013,572400.0
2008-09-10 14:10:00,10.63,10.64,10.62,10.64,355800.0,7.5013,7.5083,7.4942,7.5083,355800.0
2008-09-10 14:15:00,10.64,10.67,10.64,10.65,840600.0,7.5083,7.5295,7.5083,7.5154,840600.0
2008-09-10 14:20:00,10.65,10.68,10.64,10.65,1029600.0,7.5154,7.5365,7.5083,7.5154,1029600.0
2008-09-10 14:25:00,10.65,10.67,10.63,10.67,626600.0,7.5154,7.5295,7.5013,7.5295,626600.0
2008-09-10 14:30:00,10.67,10.68,10.63,10.67,662000.0,7.5295,7.5365,7.5013,7.5295,662000.0
2008-09-10 14:35:00,10.66,10.68,10.65,10.67,346400.0,7.5224,7.5365,7.5154,7.5295,346400.0
2008-09-10 14:40:00,10.67,10.67,10.63,10.65,350800.0,7.5295,7.5295,7.5013,7.5154,350800.0
2008-09-10 14:45:00,10.65,10.67,10.64,10.65,418600.0,7.5154,7.5295,7.5083,7.5154,418600.0
2008-09-10 14:50:00,10.66,10.66,10.62,10.63,561200.0,7.5224,7.5224,7.4942,7.5013,561200.0
2008-09-10 14:55:00,10.63,10.63,10.61,10.63,612600.0,7.5013,7.5013,7.4871,7.5013,612600.0
2008-09-10 15:00:00,10.63,10.65,10.62,10.64,530000.0,7.5013,7.5154,7.4942,7.5083,530000.0
2008-09-10 15:05:00,10.63,10.67,10.63,10.63,641200.0,7.5013,7.5295,7.5013,7.5013,641200.0
2008-09-10 15:10:00,10.63,10.65,10.61,10.64,339000.0,7.5013,7.5154,7.4871,7.5083,339000.0
2008-09-10 15:15:00,10.65,10.68,10.64,10.65,457400.0,7.5154,7.5365,7.5083,7.5154,457400.0
2008-09-10 15:20:00,10.65,10.65,10.62,10.63,570600.0,7.5154,7.5154,7.4942,7.5013,570600.0
2008-09-10 15:25:00,10.63,10.63,10.6,10.61,677600.0,7.5013,7.5013,7.4801,7.4871,677600.0
2008-09-10 15:30:00,10.62,10.64,10.61,10.61,648800.0,7.4942,7.5083,7.4871,7.4871,648800.0
2008-09-10 15:35:00,10.61,10.61,10.56,10.56,457800.0,7.4871,7.4871,7.4519,7.4519,457800.0
2008-09-10 15:40:00,10.56,10.59,10.55,10.59,730000.0,7.4519,7.473,7.4448,7.473,730000.0
2008-09-10 15:45:00,10.59,10.6,10.55,10.59,732000.0,7.473,7.4801,7.4448,7.473,732000.0
2008-09-10 15:50:00,10.59,10.6,10.56,10.57,1201400.0,7.473,7.4801,7.4519,7.4589,1201400.0
2008-09-10 15:55:00,10.56,10.58,10.55,10.55,1775200.0,7.4519,7.466,7.4448,7.4448,1775200.0
2008-09-11 09:30:00,10.47,10.52,10.46,10.52,658400.0,7.3883,7.4236,7.3813,7.4236,658400.0
2008-09-11 09:35:00,10.52,10.54,10.49,10.53,498600.0,7.4236,7.4377,7.4025,7.4307,498600.0
2008-09-11 09:40:00,10.52,10.54,10.47,10.49,559600.0,7.4236,7.4377,7.3883,7.4025,559600.0
2008-09-11 09:45:00,10.49,10.56,10.49,10.55,511400.0,7.4025,7.4519,7.4025,7.4448,511400.0
2008-09-11 09:50:00,10.55,10.58,10.54,10.56,655200.0,7.4448,7.466,7.4377,7.4519,655200.0
2008-09-11 09:55:00,10.56,10.58,10.55,10.56,500400.0,7.4519,7.466,7.4448,7.4519,500400.0
2008-09-11 10:00:00,10.56,10.61,10.56,10.57,777200.0,7.4519,7.4871,7.4519,7.4589,777200.0
2008-09-11 10:05:00,10.56,10.63,10.56,10.62,405800.0,7.4519,7.5013,7.4519,7.4942,405800.0
2008-09-11 10:10:00,10.62,10.65,10.58,10.64,648000.0,7.4942,7.5154,7.466,7.5083,648000.0
2008-09-11 10:15:00,10.64,10.65,10.62,10.62,770200.0,7.5083,7.5154,7.4942,7.4942,770200.0
2008-09-11 10:20:00,10.62,10.63,10.61,10.62,702600.0,7.4942,7.5013,7.4871,7.4942,702600.0
2008-09-11 10:25:00,10.63,10.63,10.56,10.58,497000.0,7.5013,7.5013,7.4519,7.466,497000.0
2008-09-11 10:30:00,10.58,10.6,10.57,10.6,439400.0,7.466,7.4801,7.4589,7.4801,439400.0
2008-09-11 10:35:00,10.6,10.62,10.59,10.6,590800.0,7.4801,7.4942,7.473,7.4801,590800.0
2008-09-11 10:40:00,10.59,10.64,10.59,10.64,531200.0,7.473,7.5083,7.473,7.5083,531200.0
2008-09-11 10:45:00,10.63,10.65,10.6,10.63,441600.0,7.5013,7.5154,7.4801,7.5013,441600.0
2008-09-11 10:50:00,10.63,10.65,10.61,10.62,661800.0,7.5013,7.5154,7.4871,7.4942,661800.0
2008-09-11 10:55:00,10.61,10.63,10.58,10.62,437400.0,7.4871,7.5013,7.466,7.4942,437400.0
2008-09-11 11:00:00,10.62,10.63,10.59,10.6,450800.0,7.4942,7.5013,7.473,7.4801,450800.0
2008-09-11 11:05:00,10.6,10.65,10.6,10.61,496600.0,7.4801,7.5154,7.4801,7.4871,496600.0
2008-09-11 11:10:00,10.61,10.61,10.58,10.59,400600.0,7.4871,7.4871,7.466,7.473,400600.0
2008-09-11 11:15:00,10.59,10.63,10.58,10.59,278600.0,7.473,7.5013,7.466,7.473,278600.0
2008-09-11 11:20:00,10.59,10.6,10.55,10.55,542800.0,7.473,7.4801,7.4448,7.4448,542800.0
2008-09-11 11:25:00,10.55,10.59,10.54,10.55,371400.0,7.4448,7.473,7.4377,7.4448,371400.0
2008-09-11 11:30:00,10.55,10.61,10.55,10.61,454200.0,7.4448,7.4871,7.4448,7.4871,454200.0
2008-09-11 11:35:00,10.61,10.62,10.58,10.61,424600.0,7.4871,7.4942,7.466,7.4871,424600.0
2008-09-11 11:40:00,10.61,10.65,10.61,10.63,521600.0,7.4871,7.5154,7.4871,7.5013,521600.0
2008-09-11 11:45:00,10.63,10.63,10.59,10.61,345600.0,7.5013,7.5013,7.473,7.4871,345600.0
2008-09-11 11:50:00,10.62,10.63,10.61,10.62,452000.0,7.4942,7.5013,7.4871,7.4942,452000.0
2008-09-11 11:55:00,10.62,10.63,10.58,10.6,293200.0,7.4942,7.5013,7.466,7.4801,293200.0
2008-09-11 12:00:00,10.61,10.65,10.6,10.63,517800.0,7.4871,7.5154,7.4801,7.5013,517800.0
2008-09-11 12:05:00,10.63,10.63,10.6,10.61,433000.0,7.5013,7.5013,7.4801,7.4871,433000.0
2008-09-11 12:10:00,10.61,10.63,10.61,10.63,406000.0,7.4871,7.5013,7.4871,7.5013,406000.0
2008-09-11 12:15:00,10.63,10.64,10.63,10.63,269000.0,7.5013,7.5083,7.5013,7.5013,269000.0
2008-09-11 12:20:00,10.63,10.64,10.62,10.63,167200.0,7.5013,7.5083,7.4942,7.5013,167200.0
2008-09-11 12:25:00,10.62,10.63,10.6,10.62,216000.0,7.4942,7.5013,7.4801,7.4942,216000.0
2008-09-11 12:30:00,10.62,10.63,10.59,10.63,445600.0,7.4942,7.5013,7.473,7.5013,445600.0
2008-09-11 12:35:00,10.63,10.63,10.6,10.61,620600.0,7.5013,7.5013,7.4801,7.4871,620600.0
2008-09-11 12:40:00,10.61,10.63,10.59,10.61,611200.0,7.4871,7.5013,7.473,7.4871,611200.0
2008-09-11 12:45:00,10.62,10.64,10.61,10.63,384200.0,7.4942,7.5083,7.4871,7.5013,384200.0
2008-09-11 12:50:00,10.63,10.67,10.63,10.66,436000.0,7.5013,7.5295,7.5013,7.5224,436000.0
2008-09-11 12:55:00,10.65,10.67,10.64,10.65,229200.0,7.5154,7.5295,7.5083,7.5154,229200.0
2008-09-11 13:00:00,10.65,10.67,10.65,10.65,383200.0,7.5154,7.5295,7.5154,7.5154,383200.0
2008-09-11 13:05:00,10.66,10.67,10.61,10.62,570600.0,7.5224,7.5295,7.4871,7.4942,570600.0
2008-09-11 13:10:00,10.62,10.63,10.61,10.61,371600.0,7.4942,7.5013,7.4871,7.4871,371600.0
2008-09-11 13:15:00,10.61,10.62,10.58,10.59,357600.0,7.4871,7.4942,7.466,7.473,357600.0
2008-09-11 13:20:00,10.59,10.6,10.55,10.56,363200.0,7.473,7.4801,7.4448,7.4519,363200.0
2008-09-11 13:25:00,10.56,10.59,10.55,10.59,224400.0,7.4519,7.473,7.4448,7.473,224400.0
2008-09-11 13:30:00,10.59,10.61,10.58,10.58,418200.0,7.473,7.4871,7.466,7.466,418200.0
2008-09-11 13:35:00,10.58,10.62,10.58,10.61,318200.0,7.466,7.4942,7.466,7.4871,318200.0
2008-09-11 13:40:00,10.61,10.61,10.59,10.61,370000.0,7.4871,7.4871,7.473,7.4871,370000.0
2008-09-11 13:45:00,10.6,10.6,10.56,10.59,212800.0,7.4801,7.4801,7.4519,7.473,212800.0
2008-09-11 13:50:00,10.59,10.63,10.58,10.62,574200.0,7.473,7.5013,7.466,7.4942,574200.0
2008-09-11 13:55:00,10.63,10.63,10.59,10.6,233600.0,7.5013,7.5013,7.473,7.4801,233600.0
2008-09-11 14:00:00,10.6,10.63,10.59,10.62,313200.0,7.4801,7.5013,7.473,7.4942,313200.0
2008-09-11 14:05:00,10.63,10.65,10.61,10.63,621800.0,7.5013,7.5154,7.4871,7.5013,621800.0
2008-09-11 14:10:00,10.63,10.65,10.62,10.62,319200.0,7.5013,7.5154,7.4942,7.4942,319200.0
2008-09-11 14:15:00,10.62,10.67,10.62,10.66,280200.0,7.4942,7.5295,7.4942,7.5224,280200.0
2008-09-11 14:20:00,10.66,10.68,10.65,10.67,328600.0,7.5224,7.5365,7.5154,7.5295,328600.0
2008-09-11 14:25:00,10.67,10.67,10.65,10.67,205000.0,7.5295,7.5295,7.5154,7.5295,205000.0
2008-09-11 14:30:00,10.67,10.67,10.65,10.67,479800.0,7.5295,7.5295,7.5154,7.5295,479800.0
2008-09-11 14:35:00,10.66,10.69,10.65,10.69,251400.0,7.5224,7.5436,7.5154,7.5436,251400.0
2008-09-11 14:40:00,10.69,10.71,10.67,10.69,378600.0,7.5436,7.5577,7.5295,7.5436,378600.0
2008-09-11 14:45:00,10.7,10.71,10.69,10.7,514800.0,7.5507,7.5577,7.5436,7.5507,514800.0
2008-09-11 14:50:00,10.71,10.71,10.68,10.7,502200.0,7.5577,7.5577,7.5365,7.5507,502200.0
2008-09-11 14:55:00,10.7,10.7,10.65,10.67,276400.0,7.5507,7.5507,7.5154,7.5295,276400.0
2008-09-11 15:00:00,10.67,10.7,10.65,10.69,537400.0,7.5295,7.5507,7.5154,7.5436,537400.0
2008-09-11 15:05:00,10.7,10.7,10.68,10.7,509600.0,7.5507,7.5507,7.5365,7.5507,509600.0
2008-09-11 15:10:00,10.7,10.71,10.67,10.68,390800.0,7.5507,7.5577,7.5295,7.5365,390800.0
2008-09-11 15:15:00,10.68,10.69,10.65,10.65,804400.0,7.5365,7.5436,7.5154,7.5154,804400.0
2008-09-11 15:20:00,10.65,10.67,10.63,10.63,805800.0,7.5154,7.5295,7.5013,7.5013,805800.0
2008-09-11 15:25:00,10.63,10.65,10.6,10.62,1059800.0,7.5013,7.5154,7.4801,7.4942,1059800.0
2008-09-11 15:30:00,10.61,10.64,10.59,10.63,661200.0,7.4871,7.5083,7.473,7.5013,661200.0
2008-09-11 15:35:00,10.63,10.65,10.62,10.65,589000.0,7.5013,7.5154,7.4942,7.5154,589000.0
2008-09-11 15:40:00,10.65,10.69,10.63,10.68,970600.0,7.5154,7.5436,7.5013,7.5365,970600.0
2008-09-11 15:45:00,10.69,10.72,10.68,10.71,1122000.0,7.5436,7.5648,7.5365,7.5577,1122000.0
2008-09-11 15:50:00,10.71,10.73,10.71,10.72,1198200.0,7.5577,7.5718,7.5577,7.5648,1198200.0
2008-09-11 15:55:00,10.72,10.78,10.72,10.77,2766000.0,7.5648,7.6071,7.5648,7.6,2766000.0
2008-09-12 09:30:00,10.76,10.76,10.63,10.63,511000.0,7.593,7.593,7.5013,7.5013,511000.0
2008-09-12 09:35:00,10.63,10.65,10.57,10.63,811400.0,7.5013,7.5154,7.4589,7.5013,811400.0
2008-09-12 09:40:00,10.63,10.72,10.6,10.71,1047600.0,7.5013,7.5648,7.4801,7.5577,1047600.0
2008-09-12 09:45:00,10.71,10.72,10.65,10.67,797400.0,7.5577,7.5648,7.5154,7.5295,797400.0
2008-09-12 09:50:00,10.66,10.68,10.62,10.65,962400.0,7.5224,7.5365,7.4942,7.5154,962400.0
2008-09-12 09:55:00,10.65,10.7,10.63,10.65,1159800.0,7.5154,7.5507,7.5013,7.5154,1159800.0
2008-09-12 10:00:00,10.66,10.71,10.62,10.7,565600.0,7.5224,7.5577,7.4942,7.5507,565600.0
2008-09-12 10:05:00,10.7,10.74,10.69,10.71,544400.0,7.5507,7.5789,7.5436,7.5577,544400.0
2008-09-12 10:10:00,10.7,10.71,10.68,10.68,361000.0,7.5507,7.5577,7.5365,7.5365,361000.0
2008-09-12 10:15:00,10.68,10.75,10.68,10.75,415000.0,7.5365,7.5859,7.5365,7.5859,415000.0
2008-09-12 10:20:00,10.74,10.75,10.71,10.74,471400.0,7.5789,7.5859,7.5577,7.5789,471400.0
2008-09-12 10:25:00,10.74,10.78,10.7,10.7,501400.0,7.5789,7.6071,7.5507,7.5507,501400.0
2008-09-12 10:30:00,10.71,10.71,10.68,10.7,446000.0,7.5577,7.5577,7.5365,7.5507,446000.0
2008-09-12 10:35:00,10.7,10.72,10.67,10.68,905400.0,7.5507,7.5648,7.5295,7.5365,905400.0
2008-09-12 10:40:00,10.68,10.74,10.68,10.72,725600.0,7.5365,7.5789,7.5365,7.5648,725600.0
2008-09-12 10:45:00,10.72,10.73,10.66,10.69,1055800.0,7.5648,7.5718,7.5224,7.5436,1055800.0
2008-09-12 10:50:00,10.69,10.72,10.68,10.71,517400.0,7.5436,7.5648,7.5365,7.5577,517400.0
2008-09-12 10:55:00,10.7,10.72,10.68,10.72,350600.0,7.5507,7.5648,7.5365,7.5648,350600.0
2008-09-12 11:00:00,10.72,10.76,10.7,10.7,841200.0,7.5648,7.593,7.5507,7.5507,841200.0
2008-09-12 11:05:00,10.7,10.72,10.67,10.72,494800.0,7.5507,7.5648,7.5295,7.5648,494800.0
2008-09-12 11:10:00,10.72,10.8,10.72,10.8,562200.0,7.5648,7.6212,7.5648,7.6212,562200.0
2008-09-12 11:15:00,10.8,10.87,10.8,10.85,880400.0,7.6212,7.6706,7.6212,7.6565,880400.0
2008-09-12 11:20:00,10.85,10.88,10.84,10.88,588000.0,7.6565,7.6777,7.6494,7.6777,588000.0
2008-09-12 11:25:00,10.87,10.88,10.84,10.85,433200.0,7.6706,7.6777,7.6494,7.6565,433200.0
2008-09-12 11:30:00,10.85,10.85,10.81,10.85,807200.0,7.6565,7.6565,7.6283,7.6565,807200.0
2008-09-12 11:35:00,10.85,10.88,10.85,10.88,590600.0,7.6565,7.6777,7.6565,7.6777,590600.0
2008-09-12 11:40:00,10.87,10.9,10.85,10.88,610400.0,7.6706,7.6918,7.6565,7.6777,610400.0
2008-09-12 11:45:00,10.88,10.91,10.86,10.88,327800.0,7.6777,7.6988,7.6636,7.6777,327800.0
2008-09-12 11:50:00,10.88,10.89,10.86,10.86,400400.0,7.6777,7.6847,7.6636,7.6636,400400.0
2008-09-12 11:55:00,10.86,10.88,10.84,10.88,184600.0,7.6636,7.6777,7.6494,7.6777,184600.0
2008-09-12 12:00:00,10.88,10.89,10.86,10.88,266200.0,7.6777,7.6847,7.6636,7.6777,266200.0
2008-09-12 12:05:00,10.88,10.89,10.87,10.89,305200.0,7.6777,7.6847,7.6706,7.6847,305200.0
2008-09-12 12:10:00,10.88,10.89,10.86,10.88,321600.0,7.6777,7.6847,7.6636,7.6777,321600.0
2008-09-12 12:15:00,10.88,10.92,10.87,10.92,330600.0,7.6777,7.7059,7.6706,7.7059,330600.0
2008-09-12 12:20:00,10.92,10.92,10.89,10.89,211000.0,7.7059,7.7059,7.6847,7.6847,211000.0
2008-09-12 12:25:00,10.89,10.89,10.85,10.85,504600.0,7.6847,7.6847,7.6565,7.6565,504600.0
2008-09-12 12:30:00,10.85,10.87,10.83,10.85,294600.0,7.6565,7.6706,7.6424,7.6565,294600.0
2008-09-12 12:35:00,10.85,10.87,10.84,10.84,179000.0,7.6565,7.6706,7.6494,7.6494,179000.0
2008-09-12 12:40:00,10.85,10.87,10.84,10.84,184800.0,7.6565,7.6706,7.6494,7.6494,184800.0
2008-09-12 12:45:00,10.84,10.84,10.78,10.8,610600.0,7.6494,7.6494,7.6071,7.6212,610600.0
2008-09-12 12:50:00,10.8,10.8,10.76,10.77,374000.0,7.6212,7.6212,7.593,7.6,374000.0
2008-09-12 12:55:00,10.76,10.78,10.75,10.76,355800.0,7.593,7.6071,7.5859,7.593,355800.0
2008-09-12 13:00:00,10.76,10.8,10.75,10.79,429200.0,7.593,7.6212,7.5859,7.6142,429200.0
2008-09-12 13:05:00,10.79,10.79,10.75,10.77,191000.0,7.6142,7.6142,7.5859,7.6,191000.0
2008-09-12 13:10:00,10.77,10.77,10.72,10.72,576000.0,7.6,7.6,7.5648,7.5648,576000.0
2008-09-12 13:15:00,10.73,10.76,10.72,10.75,481200.0,7.5718,7.593,7.5648,7.5859,481200.0
2008-09-12 13:20:00,10.74,10.77,10.74,10.76,354000.0,7.5789,7.6,7.5789,7.593,354000.0
2008-09-12 13:25:00,10.76,10.8,10.76,10.79,482000.0,7.593,7.6212,7.593,7.6142,482000.0
2008-09-12 13:30:00,10.79,10.81,10.78,10.78,287200.0,7.6142,7.6283,7.6071,7.6071,287200.0
2008-09-12 13:35:00,10.78,10.8,10.77,10.79,368800.0,7.6071,7.6212,7.6,7.6142,368800.0
2008-09-12 13:40:00,10.79,10.84,10.79,10.83,741800.0,7.6142,7.6494,7.6142,7.6424,741800.0
2008-09-12 13:45:00,10.83,10.87,10.81,10.87,656800.0,7.6424,7.6706,7.6283,7.6706,656800.0
2008-09-12 13:50:00,10.87,10.9,10.87,10.88,682200.0,7.6706,7.6918,7.6706,7.6777,682200.0
2008-09-12 13:55:00,10.89,10.9,10.88,10.9,481600.0,7.6847,7.6918,7.6777,7.6918,481600.0
2008-09-12 14:00:00,10.9,10.9,10.81,10.84,957800.0,7.6918,7.6918,7.6283,7.6494,957800.0
2008-09-12 14:05:00,10.83,10.86,10.83,10.86,468600.0,7.6424,7.6636,7.6424,7.6636,468600.0
2008-09-12 14:10:00,10.86,10.88,10.85,10.88,294800.0,7.6636,7.6777,7.6565,7.6777,294800.0
2008-09-12 14:15:00,10.88,10.88,10.85,10.87,394800.0,7.6777,7.6777,7.6565,7.6706,394800.0
2008-09-12 14:20:00,10.87,10.92,10.86,10.9,512200.0,7.6706,7.7059,7.6636,7.6918,512200.0
2008-09-12 14:25:00,10.89,10.89,10.86,10.87,446000.0,7.6847,7.6847,7.6636,7.6706,446000.0
2008-09-12 14:30:00,10.87,10.88,10.84,10.85,304800.0,7.6706,7.6777,7.6494,7.6565,304800.0
2008-09-12 14:35:00,10.85,10.88,10.85,10.88,334000.0,7.6565,7.6777,7.6565,7.6777,334000.0
2008-09-12 14:40:00,10.88,10.91,10.88,10.89,360400.0,7.6777,7.6988,7.6777,7.6847,360400.0
2008-09-12 14:45:00,10.89,10.91,10.87,10.9,395000.0,7.6847,7.6988,7.6706,7.6918,395000.0
2008-09-12 14:50:00,10.89,10.9,10.87,10.89,264800.0,7.6847,7.6918,7.6706,7.6847,264800.0
2008-09-12 14:55:00,10.89,10.94,10.88,10.92,638600.0,7.6847,7.72,7.6777,7.7059,638600.0
2008-09-12 15:00:00,10.93,10.94,10.9,10.91,635600.0,7.713,7.72,7.6918,7.6988,635600.0
2008-09-12 15:05:00,10.9,10.93,10.88,10.9,488800.0,7.6918,7.713,7.6777,7.6918,488800.0
2008-09-12 15:10:00,10.9,10.93,10.88,10.93,554600.0,7.6918,7.713,7.6777,7.713,554600.0
2008-09-12 15:15:00,10.93,10.94,10.88,10.89,410600.0,7.713,7.72,7.6777,7.6847,410600.0
2008-09-12 15:20:00,10.88,10.91,10.87,10.91,540000.0,7.6777,7.6988,7.6706,7.6988,540000.0
2008-09-12 15:25:00,10.9,10.9,10.86,10.9,554800.0,7.6918,7.6918,7.6636,7.6918,554800.0
2008-09-12 15:30:00,10.89,10.91,10.88,10.89,592000.0,7.6847,7.6988,7.6777,7.6847,592000.0
2008-09-12 15:35:00,10.88,10.88,10.84,10.85,646200.0,7.6777,7.6777,7.6494,7.6565,646200.0
2008-09-12 15:40:00,10.85,10.88,10.85,10.85,912200.0,7.6565,7.6777,7.6565,7.6565,912200.0
2008-09-12 15:45:00,10.85,10.86,10.81,10.81,1392400.0,7.6565,7.6636,7.6283,7.6283,1392400.0
2008-09-12 15:50:00,10.81,10.82,10.8,10.81,1993200.0,7.6283,7.6353,7.6212,7.6283,1993200.0
2008-09-12 15:55:00,10.82,10.88,10.81,10.86,1972800.0,7.6353,7.6777,7.6283,7.6636,1972800.0
2008-09-15 09:30:00,10.55,10.69,10.52,10.64,1624800.0,7.4448,7.5436,7.4236,7.5083,1624800.0
2008-09-15 09:35:00,10.63,10.63,10.56,10.58,1099800.0,7.5013,7.5013,7.4519,7.466,1099800.0
2008-09-15 09:40:00,10.58,10.65,10.57,10.6,963200.0,7.466,7.5154,7.4589,7.4801,963200.0
2008-09-15 09:45:00,10.6,10.65,10.6,10.61,910400.0,7.4801,7.5154,7.4801,7.4871,910400.0
2008-09-15 09:50:00,10.61,10.63,10.59,10.59,749800.0,7.4871,7.5013,7.473,7.473,749800.0
2008-09-15 09:55:00,10.59,10.59,10.56,10.59,711200.0,7.473,7.473,7.4519,7.473,711200.0
2008-09-15 10:00:00,10.59,10.67,10.57,10.63,575000.0,7.473,7.5295,7.4589,7.5013,575000.0
2008-09-15 10:05:00,10.63,10.67,10.62,10.65,539000.0,7.5013,7.5295,7.4942,7.5154,539000.0
2008-09-15 10:10:00,10.65,10.72,10.65,10.65,636800.0,7.5154,7.5648,7.5154,7.5154,636800.0
2008-09-15 10:15:00,10.68,10.71,10.64,10.71,454800.0,7.5365,7.5577,7.5083,7.5577,454800.0
2008-09-15 10:20:00,10.71,10.72,10.68,10.69,479200.0,7.5577,7.5648,7.5365,7.5436,479200.0
2008-09-15 10:25:00,10.69,10.74,10.68,10.73,619000.0,7.5436,7.5789,7.5365,7.5718,619000.0
2008-09-15 10:30:00,10.72,10.74,10.68,10.72,630400.0,7.5648,7.5789,7.5365,7.5648,630400.0
2008-09-15 10:35:00,10.73,10.74,10.67,10.69,589200.0,7.5718,7.5789,7.5295,7.5436,589200.0
2008-09-15 10:40:00,10.69,10.7,10.67,10.69,465200.0,7.5436,7.5507,7.5295,7.5436,465200.0
2008-09-15 10:45:00,10.69,10.69,10.65,10.69,608400.0,7.5436,7.5436,7.5154,7.5436,608400.0
2008-09-15 10:50:00,10.68,10.7,10.65,10.68,752800.0,7.5365,7.5507,7.5154,7.5365,752800.0
2008-09-15 10:55:00,10.68,10.7,10.63,10.65,632400.0,7.5365,7.5507,7.5013,7.5154,632400.0
2008-09-15 11:00:00,10.65,10.66,10.62,10.62,427200.0,7.5154,7.5224,7.4942,7.4942,427200.0
2008-09-15 11:05:00,10.62,10.63,10.61,10.63,600800.0,7.4942,7.5013,7.4871,7.5013,600800.0
2008-09-15 11:10:00,10.63,10.65,10.62,10.64,577600.0,7.5013,7.5154,7.4942,7.5083,577600.0
2008-09-15 11:15:00,10.64,10.65,10.63,10.63,383000.0,7.5083,7.5154,7.5013,7.5013,383000.0
2008-09-15 11:20:00,10.63,10.67,10.62,10.63,502000.0,7.5013,7.5295,7.4942,7.5013,502000.0
2008-09-15 11:25:00,10.63,10.63,10.61,10.63,534400.0,7.5013,7.5013,7.4871,7.5013,534400.0
2008-09-15 11:30:00,10.63,10.65,10.62,10.63,642600.0,7.5013,7.5154,7.4942,7.5013,642600.0
2008-09-15 11:35:00,10.63,10.65,10.62,10.63,429600.0,7.5013,7.5154,7.4942,7.5013,429600.0
2008-09-15 11:40:00,10.63,10.64,10.62,10.62,496200.0,7.5013,7.5083,7.4942,7.4942,496200.0
2008-09-15 11:45:00,10.62,10.65,10.61,10.63,632200.0,7.4942,7.5154,7.4871,7.5013,632200.0
2008-09-15 11:50:00,10.63,10.65,10.62,10.63,426600.0,7.5013,7.5154,7.4942,7.5013,426600.0
2008-09-15 11:55:00,10.63,10.63,10.62,10.62,1036400.0,7.5013,7.5013,7.4942,7.4942,1036400.0
2008-09-15 12:00:00,10.62,10.67,10.61,10.65,824000.0,7.4942,7.5295,7.4871,7.5154,824000.0
2008-09-15 12:05:00,10.65,10.65,10.61,10.61,896600.0,7.5154,7.5154,7.4871,7.4871,896600.0
2008-09-15 12:10:00,10.61,10.66,10.61,10.63,1020200.0,7.4871,7.5224,7.4871,7.5013,1020200.0
2008-09-15 12:15:00,10.63,10.67,10.62,10.67,780200.0,7.5013,7.5295,7.4942,7.5295,780200.0
2008-09-15 12:20:00,10.67,10.72,10.65,10.65,837600.0,7.5295,7.5648,7.5154,7.5154,837600.0
2008-09-15 12:25:00,10.67,10.67,10.63,10.65,318400.0,7.5295,7.5295,7.5013,7.5154,318400.0
2008-09-15 12:30:00,10.65,10.67,10.63,10.64,229400.0,7.5154,7.5295,7.5013,7.5083,229400.0
2008-09-15 12:35:00,10.64,10.65,10.63,10.63,241000.0,7.5083,7.5154,7.5013,7.5013,241000.0
2008-09-15 12:40:00,10.63,10.63,10.63,10.63,222000.0,7.5013,7.5013,7.5013,7.5013,222000.0
2008-09-15 12:45:00,10.63,10.7,10.63,10.65,668800.0,7.5013,7.5507,7.5013,7.5154,668800.0
2008-09-15 12:50:00,10.65,10.69,10.64,10.69,524000.0,7.5154,7.5436,7.5083,7.5436,524000.0
2008-09-15 12:55:00,10.69,10.72,10.67,10.67,436200.0,7.5436,7.5648,7.5295,7.5295,436200.0
2008-09-15 13:00:00,10.67,10.69,10.66,10.67,228800.0,7.5295,7.5436,7.5224,7.5295,228800.0
2008-09-15 13:05:00,10.67,10.69,10.65,10.65,258600.0,7.5295,7.5436,7.5154,7.5154,258600.0
2008-09-15 13:10:00,10.65,10.67,10.65,10.65,210400.0,7.5154,7.5295,7.5154,7.5154,210400.0
2008-09-15 13:15:00,10.65,10.67,10.64,10.66,234800.0,7.5154,7.5295,7.5083,7.5224,234800.0
2008-09-15 13:20:00,10.65,10.65,10.63,10.63,238000.0,7.5154,7.5154,7.5013,7.5013,238000.0
2008-09-15 13:25:00,10.63,10.63,10.62,10.63,357400.0,7.5013,7.5013,7.4942,7.5013,357400.0
2008-09-15 13:30:00,10.63,10.64,10.62,10.63,321800.0,7.5013,7.5083,7.4942,7.5013,321800.0
2008-09-15 13:35:00,10.63,10.63,10.57,10.59,534000.0,7.5013,7.5013,7.4589,7.473,534000.0
2008-09-15 13:40:00,10.59,10.62,10.56,10.6,457800.0,7.473,7.4942,7.4519,7.4801,457800.0
2008-09-15 13:45:00,10.6,10.61,10.59,10.59,642000.0,7.4801,7.4871,7.473,7.473,642000.0
2008-09-15 13:50:00,10.59,10.6,10.56,10.58,389600.0,7.473,7.4801,7.4519,7.466,389600.0
2008-09-15 13:55:00,10.58,10.61,10.58,10.6,338600.0,7.466,7.4871,7.466,7.4801,338600.0
2008-09-15 14:00:00,10.61,10.64,10.6,10.62,426400.0,7.4871,7.5083,7.4801,7.4942,426400.0
2008-09-15 14:05:00,10.62,10.63,10.6,10.6,394600.0,7.4942,7.5013,7.4801,7.4801,394600.0
2008-09-15 14:10:00,10.61,10.62,10.58,10.59,576400.0,7.4871,7.4942,7.466,7.473,576400.0
2008-09-15 14:15:00,10.59,10.65,10.58,10.63,537400.0,7.473,7.5154,7.466,7.5013,537400.0
2008-09-15 14:20:00,10.63,10.64,10.61,10.64,403400.0,7.5013,7.5083,7.4871,7.5083,403400.0
2008-09-15 14:25:00,10.64,10.64,10.6,10.6,255800.0,7.5083,7.5083,7.4801,7.4801,255800.0
2008-09-15 14:30:00,10.6,10.62,10.59,10.6,346800.0,7.4801,7.4942,7.473,7.4801,346800.0
2008-09-15 14:35:00,10.6,10.63,10.59,10.6,277600.0,7.4801,7.5013,7.473,7.4801,277600.0
2008-09-15 14:40:00,10.6,10.6,10.56,10.57,578400.0,7.4801,7.4801,7.4519,7.4589,578400.0
2008-09-15 14:45:00,10.56,10.6,10.54,10.6,439000.0,7.4519,7.4801,7.4377,7.4801,439000.0
2008-09-15 14:50:00,10.59,10.62,10.58,10.6,589800.0,7.473,7.4942,7.466,7.4801,589800.0
2008-09-15 14:55:00,10.6,10.62,10.57,10.61,571800.0,7.4801,7.4942,7.4589,7.4871,571800.0
2008-09-15 15:00:00,10.61,10.63,10.6,10.6,850800.0,7.4871,7.5013,7.4801,7.4801,850800.0
2008-09-15 15:05:00,10.61,10.62,10.55,10.56,865200.0,7.4871,7.4942,7.4448,7.4519,865200.0
2008-09-15 15:10:00,10.56,10.6,10.55,10.58,466200.0,7.4519,7.4801,7.4448,7.466,466200.0
2008-09-15 15:15:00,10.58,10.58,10.54,10.55,573000.0,7.466,7.466,7.4377,7.4448,573000.0
2008-09-15 15:20:00,10.55,10.56,10.51,10.52,776600.0,7.4448,7.4519,7.4166,7.4236,776600.0
2008-09-15 15:25:00,10.52,10.55,10.51,10.54,1017800.0,7.4236,7.4448,7.4166,7.4377,1017800.0
2008-09-15 15:30:00,10.54,10.65,10.52,10.61,1368600.0,7.4377,7.5154,7.4236,7.4871,1368600.0
2008-09-15 15:35:00,10.61,10.63,10.58,10.6,948200.0,7.4871,7.5013,7.466,7.4801,948200.0
2008-09-15 15:40:00,10.6,10.62,10.56,10.56,1653800.0,7.4801,7.4942,7.4519,7.4519,1653800.0
2008-09-15 15:45:00,10.56,10.56,10.5,10.5,1789400.0,7.4519,7.4519,7.4095,7.4095,1789400.0
2008-09-15 15:50:00,10.49,10.5,10.4,10.45,2988800.0,7.4025,7.4095,7.339,7.3742,2988800.0
2008-09-15 15:55:00,10.45,10.47,10.43,10.45,2678800.0,7.3742,7.3883,7.3601,7.3742,2678800.0
2008-09-16 09:30:00,10.21,10.58,10.2,10.56,1816400.0,7.2049,7.466,7.1978,7.4519,1816400.0
2008-09-16 09:35:00,10.56,10.58,10.43,10.49,1348600.0,7.4519,7.466,7.3601,7.4025,1348600.0
2008-09-16 09:40:00,10.49,10.6,10.45,10.52,1528600.0,7.4025,7.4801,7.3742,7.4236,1528600.0
2008-09-16 09:45:00,10.52,10.57,10.43,10.43,862600.0,7.4236,7.4589,7.3601,7.3601,862600.0
2008-09-16 09:50:00,10.44,10.45,10.37,10.38,1105800.0,7.3672,7.3742,7.3178,7.3248,1105800.0
2008-09-16 09:55:00,10.38,10.45,10.36,10.44,869600.0,7.3248,7.3742,7.3107,7.3672,869600.0
2008-09-16 10:00:00,10.44,10.5,10.43,10.49,878400.0,7.3672,7.4095,7.3601,7.4025,878400.0
2008-09-16 10:05:00,10.49,10.5,10.4,10.41,955800.0,7.4025,7.4095,7.339,7.346,955800.0
2008-09-16 10:10:00,10.4,10.43,10.37,10.43,1132600.0,7.339,7.3601,7.3178,7.3601,1132600.0
2008-09-16 10:15:00,10.43,10.44,10.38,10.38,945600.0,7.3601,7.3672,7.3248,7.3248,945600.0
2008-09-16 10:20:00,10.38,10.42,10.38,10.38,1212000.0,7.3248,7.3531,7.3248,7.3248,1212000.0
2008-09-16 10:25:00,10.38,10.39,10.31,10.36,1199800.0,7.3248,7.3319,7.2754,7.3107,1199800.0
2008-09-16 10:30:00,10.36,10.41,10.34,10.35,769200.0,7.3107,7.346,7.2966,7.3037,769200.0
2008-09-16 10:35:00,10.35,10.38,10.33,10.33,897600.0,7.3037,7.3248,7.2896,7.2896,897600.0
2008-09-16 10:40:00,10.33,10.34,10.3,10.33,518200.0,7.2896,7.2966,7.2684,7.2896,518200.0
2008-09-16 10:45:00,10.33,10.35,10.31,10.32,379800.0,7.2896,7.3037,7.2754,7.2825,379800.0
2008-09-16 10:50:00,10.33,10.45,10.31,10.43,1919200.0,7.2896,7.3742,7.2754,7.3601,1919200.0
2008-09-16 10:55:00,10.44,10.46,10.38,10.4,1378400.0,7.3672,7.3813,7.3248,7.339,1378400.0
2008-09-16 11:00:00,10.41,10.51,10.4,10.48,915200.0,7.346,7.4166,7.339,7.3954,915200.0
2008-09-16 11:05:00,10.48,10.48,10.37,10.39,947200.0,7.3954,7.3954,7.3178,7.3319,947200.0
2008-09-16 11:10:00,10.4,10.44,10.37,10.43,1118000.0,7.339,7.3672,7.3178,7.3601,1118000.0
2008-09-16 11:15:00,10.43,10.44,10.38,10.4,989600.0,7.3601,7.3672,7.3248,7.339,989600.0
2008-09-16 11:20:00,10.39,10.42,10.28,10.31,1015000.0,7.3319,7.3531,7.2543,7.2754,1015000.0
2008-09-16 11:25:00,10.31,10.34,10.28,10.28,888000.0,7.2754,7.2966,7.2543,7.2543,888000.0
2008-09-16 11:30:00,10.29,10.33,10.27,10.31,692400.0,7.2613,7.2896,7.2472,7.2754,692400.0
2008-09-16 11:35:00,10.31,10.35,10.31,10.32,741600.0,7.2754,7.3037,7.2754,7.2825,741600.0
2008-09-16 11:40:00,10.32,10.33,10.27,10.3,525600.0,7.2825,7.2896,7.2472,7.2684,525600.0
2008-09-16 11:45:00,10.29,10.3,10.25,10.27,666800.0,7.2613,7.2684,7.2331,7.2472,666800.0
2008-09-16 11:50:00,10.27,10.31,10.26,10.29,430600.0,7.2472,7.2754,7.2402,7.2613,430600.0
2008-09-16 11:55:00,10.29,10.32,10.27,10.3,789600.0,7.2613,7.2825,7.2472,7.2684,789600.0
2008-09-16 12:00:00,10.29,10.34,10.27,10.27,833600.0,7.2613,7.2966,7.2472,7.2472,833600.0
2008-09-16 12:05:00,10.27,10.27,10.22,10.24,670800.0,7.2472,7.2472,7.2119,7.226,670800.0
2008-09-16 12:10:00,10.24,10.25,10.21,10.24,339200.0,7.226,7.2331,7.2049,7.226,339200.0
2008-09-16 12:15:00,10.24,10.33,10.22,10.3,474800.0,7.226,7.2896,7.2119,7.2684,474800.0
2008-09-16 12:20:00,10.3,10.31,10.27,10.29,622000.0,7.2684,7.2754,7.2472,7.2613,622000.0
2008-09-16 12:25:00,10.29,10.33,10.27,10.27,515000.0,7.2613,7.2896,7.2472,7.2472,515000.0
2008-09-16 12:30:00,10.27,10.28,10.24,10.25,521400.0,7.2472,7.2543,7.226,7.2331,521400.0
2008-09-16 12:35:00,10.24,10.25,10.22,10.22,283800.0,7.226,7.2331,7.2119,7.2119,283800.0
2008-09-16 12:40:00,10.22,10.22,10.17,10.21,377800.0,7.2119,7.2119,7.1766,7.2049,377800.0
2008-09-16 12:45:00,10.21,10.21,10.18,10.2,287200.0,7.2049,7.2049,7.1837,7.1978,287200.0
2008-09-16 12:50:00,10.2,10.22,10.19,10.22,276600.0,7.1978,7.2119,7.1908,7.2119,276600.0
2008-09-16 12:55:00,10.22,10.27,10.21,10.27,399800.0,7.2119,7.2472,7.2049,7.2472,399800.0
2008-09-16 13:00:00,10.27,10.29,10.22,10.24,500600.0,7.2472,7.2613,7.2119,7.226,500600.0
2008-09-16 13:05:00,10.24,10.28,10.24,10.26,262200.0,7.226,7.2543,7.226,7.2402,262200.0
2008-09-16 13:10:00,10.27,10.29,10.25,10.29,245000.0,7.2472,7.2613,7.2331,7.2613,245000.0
2008-09-16 13:15:00,10.29,10.29,10.26,10.27,229400.0,7.2613,7.2613,7.2402,7.2472,229400.0
2008-09-16 13:20:00,10.27,10.31,10.27,10.29,283000.0,7.2472,7.2754,7.2472,7.2613,283000.0
2008-09-16 13:25:00,10.29,10.29,10.25,10.27,228200.0,7.2613,7.2613,7.2331,7.2472,228200.0
2008-09-16 13:30:00,10.27,10.28,10.25,10.27,367600.0,7.2472,7.2543,7.2331,7.2472,367600.0
2008-09-16 13:35:00,10.27,10.28,10.26,10.26,373400.0,7.2472,7.2543,7.2402,7.2402,373400.0
2008-09-16 13:40:00,10.26,10.27,10.24,10.25,231400.0,7.2402,7.2472,7.226,7.2331,231400.0
2008-09-16 13:45:00,10.26,10.28,10.24,10.25,414400.0,7.2402,7.2543,7.226,7.2331,414400.0
2008-09-16 13:50:00,10.26,10.27,10.22,10.27,393200.0,7.2402,7.2472,7.2119,7.2472,393200.0
2008-09-16 13:55:00,10.28,10.28,10.23,10.24,430800.0,7.2543,7.2543,7.219,7.226,430800.0
2008-09-16 14:00:00,10.24,10.25,10.24,10.24,235800.0,7.226,7.2331,7.226,7.226,235800.0
2008-09-16 14:05:00,10.25,10.3,10.24,10.3,290600.0,7.2331,7.2684,7.226,7.2684,290600.0
2008-09-16 14:10:00,10.29,10.29,10.13,10.16,1012000.0,7.2613,7.2613,7.1484,7.1696,1012000.0
2008-09-16 14:15:00,10.16,10.19,10.13,10.15,1769200.0,7.1696,7.1908,7.1484,7.1625,1769200.0
2008-09-16 14:20:00,10.15,10.15,10.09,10.1,1304200.0,7.1625,7.1625,7.1202,7.1272,1304200.0
2008-09-16 14:25:00,10.1,10.1,10.05,10.07,1404400.0,7.1272,7.1272,7.092,7.1061,1404400.0
2008-09-16 14:30:00,10.08,10.11,10.07,10.07,1346000.0,7.1131,7.1343,7.1061,7.1061,1346000.0
2008-09-16 14:35:00,10.07,10.25,10.05,10.24,1312000.0,7.1061,7.2331,7.092,7.226,1312000.0
2008-09-16 14:40:00,10.24,10.26,10.15,10.24,1084800.0,7.226,7.2402,7.1625,7.226,1084800.0
2008-09-16 14:45:00,10.24,10.31,10.22,10.3,1069800.0,7.226,7.2754,7.2119,7.2684,1069800.0
2008-09-16 14:50:00,10.3,10.34,10.27,10.28,1054600.0,7.2684,7.2966,7.2472,7.2543,1054600.0
2008-09-16 14:55:00,10.28,10.29,10.24,10.26,1216800.0,7.2543,7.2613,7.226,7.2402,1216800.0
2008-09-16 15:00:00,10.26,10.26,10.24,10.26,440400.0,7.2402,7.2402,7.226,7.2402,440400.0
2008-09-16 15:05:00,10.25,10.27,10.24,10.27,858200.0,7.2331,7.2472,7.226,7.2472,858200.0
2008-09-16 15:10:00,10.27,10.33,10.26,10.33,603400.0,7.2472,7.2896,7.2402,7.2896,603400.0
2008-09-16 15:15:00,10.33,10.36,10.32,10.34,627400.0,7.2896,7.3107,7.2825,7.2966,627400.0
2008-09-16 15:20:00,10.34,10.34,10.25,10.26,853000.0,7.2966,7.2966,7.2331,7.2402,853000.0
2008-09-16 15:25:00,10.26,10.27,10.2,10.25,1084000.0,7.2402,7.2472,7.1978,7.2331,1084000.0
2008-09-16 15:30:00,10.26,10.31,10.24,10.26,719800.0,7.2402,7.2754,7.226,7.2402,719800.0
2008-09-16 15:35:00,10.26,10.28,10.26,10.28,797800.0,7.2402,7.2543,7.2402,7.2543,797800.0
2008-09-16 15:40:00,10.27,10.28,10.22,10.25,645000.0,7.2472,7.2543,7.2119,7.2331,645000.0
2008-09-16 15:45:00,10.26,10.26,10.22,10.24,993400.0,7.2402,7.2402,7.2119,7.226,993400.0
2008-09-16 15:50:00,10.24,10.33,10.24,10.26,1184200.0,7.226,7.2896,7.226,7.2402,1184200.0
2008-09-16 15:55:00,10.26,10.27,10.24,10.26,1664200.0,7.2402,7.2472,7.226,7.2402,1664200.0
2008-09-17 09:30:00,10.03,10.03,9.93,9.99,904800.0,7.0779,7.0779,7.0073,7.0496,904800.0
2008-09-17 09:35:00,9.98,10.01,9.95,10.0,1029600.0,7.0426,7.0637,7.0214,7.0567,1029600.0
2008-09-17 09:40:00,10.0,10.06,9.98,10.03,1075400.0,7.0567,7.099,7.0426,7.0779,1075400.0
2008-09-17 09:45:00,10.03,10.08,10.01,10.08,949600.0,7.0779,7.1131,7.0637,7.1131,949600.0
2008-09-17 09:50:00,10.08,10.12,10.06,10.11,926200.0,7.1131,7.1414,7.099,7.1343,926200.0
2008-09-17 09:55:00,10.11,10.15,10.09,10.15,1186600.0,7.1343,7.1625,7.1202,7.1625,1186600.0
2008-09-17 10:00:00,10.15,10.19,10.13,10.15,1125600.0,7.1625,7.1908,7.1484,7.1625,1125600.0
2008-09-17 10:05:00,10.15,10.15,10.06,10.09,1046400.0,7.1625,7.1625,7.099,7.1202,1046400.0
2008-09-17 10:10:00,10.09,10.1,10.04,10.06,747400.0,7.1202,7.1272,7.0849,7.099,747400.0
2008-09-17 10:15:00,10.06,10.1,10.02,10.03,650200.0,7.099,7.1272,7.0708,7.0779,650200.0
2008-09-17 10:20:00,10.02,10.03,9.96,9.97,868800.0,7.0708,7.0779,7.0285,7.0355,868800.0
2008-09-17 10:25:00,9.96,9.99,9.96,9.97,685400.0,7.0285,7.0496,7.0285,7.0355,685400.0
2008-09-17 10:30:00,9.97,10.02,9.97,9.99,728000.0,7.0355,7.0708,7.0355,7.0496,728000.0
2008-09-17 10:35:00,9.99,10.02,9.91,9.94,1202600.0,7.0496,7.0708,6.9932,7.0143,1202600.0
2008-09-17 10:40:00,9.94,9.94,9.9,9.93,850800.0,7.0143,7.0143,6.9861,7.0073,850800.0
2008-09-17 10:45:00,9.93,9.94,9.9,9.92,986200.0,7.0073,7.0143,6.9861,7.0002,986200.0
2008-09-17 10:50:00,9.92,9.94,9.88,9.94,1023400.0,7.0002,7.0143,6.972,7.0143,1023400.0
2008-09-17 10:55:00,9.94,9.97,9.92,9.96,1033000.0,7.0143,7.0355,7.0002,7.0285,1033000.0
2008-09-17 11:00:00,9.96,9.99,9.94,9.97,708600.0,7.0285,7.0496,7.0143,7.0355,708600.0
2008-09-17 11:05:00,9.97,10.01,9.95,9.97,869400.0,7.0355,7.0637,7.0214,7.0355,869400.0
2008-09-17 11:10:00,9.97,9.97,9.9,9.9,740200.0,7.0355,7.0355,6.9861,6.9861,740200.0
2008-09-17 11:15:00,9.9,9.91,9.88,9.88,1126200.0,6.9861,6.9932,6.972,6.972,1126200.0
2008-09-17 11:20:00,9.88,9.89,9.86,9.87,1092400.0,6.972,6.9791,6.9579,6.9649,1092400.0
2008-09-17 11:25:00,9.86,9.86,9.8,9.81,2219200.0,6.9579,6.9579,6.9155,6.9226,2219200.0
2008-09-17 11:30:00,9.81,9.93,9.8,9.9,2119800.0,6.9226,7.0073,6.9155,6.9861,2119800.0
2008-09-17 11:35:00,9.9,9.97,9.89,9.97,2082000.0,6.9861,7.0355,6.9791,7.0355,2082000.0
2008-09-17 11:40:00,9.96,9.97,9.94,9.97,1678600.0,7.0285,7.0355,7.0143,7.0355,1678600.0
2008-09-17 11:45:00,9.97,10.0,9.95,9.95,983000.0,7.0355,7.0567,7.0214,7.0214,983000.0
2008-09-17 11:50:00,9.95,9.96,9.93,9.96,833600.0,7.0214,7.0285,7.0073,7.0285,833600.0
2008-09-17 11:55:00,9.95,10.0,9.94,9.96,981000.0,7.0214,7.0567,7.0143,7.0285,981000.0
2008-09-17 12:00:00,9.96,9.96,9.86,9.86,1393600.0,7.0285,7.0285,6.9579,6.9579,1393600.0
2008-09-17 12:05:00,9.86,9.91,9.86,9.91,1390400.0,6.9579,6.9932,6.9579,6.9932,1390400.0
2008-09-17 12:10:00,9.91,9.96,9.9,9.95,812000.0,6.9932,7.0285,6.9861,7.0214,812000.0
2008-09-17 12:15:00,9.95,10.0,9.95,9.99,752600.0,7.0214,7.0567,7.0214,7.0496,752600.0
2008-09-17 12:20:00,9.99,10.05,9.98,10.01,712400.0,7.0496,7.092,7.0426,7.0637,712400.0
2008-09-17 12:25:00,10.01,10.02,9.96,9.96,567200.0,7.0637,7.0708,7.0285,7.0285,567200.0
2008-09-17 12:30:00,9.96,10.05,9.95,10.03,677400.0,7.0285,7.092,7.0214,7.0779,677400.0
2008-09-17 12:35:00,10.03,10.06,10.0,10.01,445400.0,7.0779,7.099,7.0567,7.0637,445400.0
2008-09-17 12:40:00,10.01,10.1,9.99,10.08,843600.0,7.0637,7.1272,7.0496,7.1131,843600.0
2008-09-17 12:45:00,10.08,10.09,10.03,10.03,409600.0,7.1131,7.1202,7.0779,7.0779,409600.0
2008-09-17 12:50:00,10.03,10.06,10.01,10.04,470400.0,7.0779,7.099,7.0637,7.0849,470400.0
2008-09-17 12:55:00,10.04,10.05,10.03,10.04,299800.0,7.0849,7.092,7.0779,7.0849,299800.0
2008-09-17 13:00:00,10.04,10.11,10.03,10.08,481200.0,7.0849,7.1343,7.0779,7.1131,481200.0
2008-09-17 13:05:00,10.08,10.08,10.04,10.05,527800.0,7.1131,7.1131,7.0849,7.092,527800.0
2008-09-17 13:10:00,10.06,10.06,10.03,10.04,424000.0,7.099,7.099,7.0779,7.0849,424000.0
2008-09-17 13:15:00,10.03,10.04,9.99,10.01,446200.0,7.0779,7.0849,7.0496,7.0637,446200.0
2008-09-17 13:20:00,10.02,10.06,10.02,10.04,368400.0,7.0708,7.099,7.0708,7.0849,368400.0
2008-09-17 13:25:00,10.04,10.04,9.97,9.99,440400.0,7.0849,7.0849,7.0355,7.0496,440400.0
2008-09-17 13:30:00,9.98,10.01,9.96,10.0,590400.0,7.0426,7.0637,7.0285,7.0567,590400.0
2008-09-17 13:35:00,10.0,10.0,9.95,9.96,691400.0,7.0567,7.0567,7.0214,7.0285,691400.0
2008-09-17 13:40:00,9.96,9.99,9.95,9.96,767200.0,7.0285,7.0496,7.0214,7.0285,767200.0
2008-09-17 13:45:00,9.95,9.96,9.94,9.95,889000.0,7.0214,7.0285,7.0143,7.0214,889000.0
2008-09-17 13:50:00,9.95,9.98,9.94,9.96,711200.0,7.0214,7.0426,7.0143,7.0285,711200.0
2008-09-17 13:55:00,9.96,9.97,9.95,9.95,639600.0,7.0285,7.0355,7.0214,7.0214,639600.0
2008-09-17 14:00:00,9.95,10.01,9.95,9.96,2218400.0,7.0214,7.0637,7.0214,7.0285,2218400.0
2008-09-17 14:05:00,9.97,9.97,9.93,9.96,932800.0,7.0355,7.0355,7.0073,7.0285,932800.0
2008-09-17 14:10:00,9.96,9.96,9.89,9.89,468600.0,7.0285,7.0285,6.9791,6.9791,468600.0
2008-09-17 14:15:00,9.9,9.95,9.88,9.95,652600.0,6.9861,7.0214,6.972,7.0214,652600.0
2008-09-17 14:20:00,9.95,9.96,9.92,9.93,938200.0,7.0214,7.0285,7.0002,7.0073,938200.0
2008-09-17 14:25:00,9.94,9.99,9.91,9.99,1167200.0,7.0143,7.0496,6.9932,7.0496,1167200.0
2008-09-17 14:30:00,9.99,10.01,9.95,9.99,666000.0,7.0496,7.0637,7.0214,7.0496,666000.0
2008-09-17 14:35:00,9.99,10.03,9.97,10.01,943600.0,7.0496,7.0779,7.0355,7.0637,943600.0
2008-09-17 14:40:00,10.01,10.02,9.96,9.96,884000.0,7.0637,7.0708,7.0285,7.0285,884000.0
2008-09-17 14:45:00,9.96,9.99,9.93,9.93,739400.0,7.0285,7.0496,7.0073,7.0073,739400.0
2008-09-17 14:50:00,9.93,9.93,9.88,9.91,731000.0,7.0073,7.0073,6.972,6.9932,731000.0
2008-09-17 14:55:00,9.91,9.95,9.88,9.95,740200.0,6.9932,7.0214,6.972,7.0214,740200.0
2008-09-17 15:00:00,9.95,9.99,9.92,9.97,843600.0,7.0214,7.0496,7.0002,7.0355,843600.0
2008-09-17 15:05:00,9.97,10.02,9.97,10.01,1148200.0,7.0355,7.0708,7.0355,7.0637,1148200.0
2008-09-17 15:10:00,10.0,10.05,10.0,10.02,825800.0,7.0567,7.092,7.0567,7.0708,825800.0
2008-09-17 15:15:00,10.02,10.05,9.99,10.04,596400.0,7.0708,7.092,7.0496,7.0849,596400.0
2008-09-17 15:20:00,10.04,10.04,9.96,9.97,760600.0,7.0849,7.0849,7.0285,7.0355,760600.0
2008-09-17 15:25:00,9.97,10.04,9.97,10.01,1310800.0,7.0355,7.0849,7.0355,7.0637,1310800.0
2008-09-17 15:30:00,10.01,10.02,9.97,10.0,988200.0,7.0637,7.0708,7.0355,7.0567,988200.0
2008-09-17 15:35:00,9.99,10.01,9.92,9.95,739400.0,7.0496,7.0637,7.0002,7.0214,739400.0
2008-09-17 15:40:00,9.95,9.96,9.93,9.94,1006400.0,7.0214,7.0285,7.0073,7.0143,1006400.0
2008-09-17 15:45:00,9.94,9.96,9.91,9.94,1350800.0,7.0143,7.0285,6.9932,7.0143,1350800.0
2008-09-17 15:50:00,9.94,9.94,9.83,9.84,2087600.0,7.0143,7.0143,6.9367,6.9438,2087600.0
2008-09-17 15:55:00,9.84,9.84,9.73,9.75,3302800.0,6.9438,6.9438,6.8662,6.8803,3302800.0
2008-09-18 09:30:00,9.93,9.99,9.87,9.88,1218600.0,7.0073,7.0496,6.9649,6.972,1218600.0
2008-09-18 09:35:00,9.88,9.93,9.87,9.91,746000.0,6.972,7.0073,6.9649,6.9932,746000.0
2008-09-18 09:40:00,9.92,9.93,9.85,9.86,1107000.0,7.0002,7.0073,6.9508,6.9579,1107000.0
2008-09-18 09:45:00,9.86,9.86,9.79,9.79,1076000.0,6.9579,6.9579,6.9085,6.9085,1076000.0
2008-09-18 09:50:00,9.79,9.87,9.77,9.86,764400.0,6.9085,6.9649,6.8944,6.9579,764400.0
2008-09-18 09:55:00,9.86,9.94,9.84,9.94,1079400.0,6.9579,7.0143,6.9438,7.0143,1079400.0
2008-09-18 10:00:00,9.94,10.01,9.93,9.94,872800.0,7.0143,7.0637,7.0073,7.0143,872800.0
2008-09-18 10:05:00,9.94,9.97,9.92,9.95,1089800.0,7.0143,7.0355,7.0002,7.0214,1089800.0
2008-09-18 10:10:00,9.95,9.97,9.92,9.95,442000.0,7.0214,7.0355,7.0002,7.0214,442000.0
2008-09-18 10:15:00,9.95,9.95,9.9,9.93,492200.0,7.0214,7.0214,6.9861,7.0073,492200.0
2008-09-18 10:20:00,9.94,9.96,9.92,9.96,312800.0,7.0143,7.0285,7.0002,7.0285,312800.0
2008-09-18 10:25:00,9.96,9.98,9.95,9.97,394200.0,7.0285,7.0426,7.0214,7.0355,394200.0
2008-09-18 10:30:00,9.97,9.99,9.95,9.96,445000.0,7.0355,7.0496,7.0214,7.0285,445000.0
2008-09-18 10:35:00,9.97,10.02,9.96,9.97,518800.0,7.0355,7.0708,7.0285,7.0355,518800.0
2008-09-18 10:40:00,9.98,10.01,9.95,9.97,637000.0,7.0426,7.0637,7.0214,7.0355,637000.0
2008-09-18 10:45:00,9.97,9.99,9.93,9.97,543000.0,7.0355,7.0496,7.0073,7.0355,543000.0
2008-09-18 10:50:00,9.97,10.01,9.97,10.0,391600.0,7.0355,7.0637,7.0355,7.0567,391600.0
2008-09-18 10:55:00,10.01,10.01,9.93,9.95,579200.0,7.0637,7.0637,7.0073,7.0214,579200.0
2008-09-18 11:00:00,9.95,10.01,9.91,9.99,829600.0,7.0214,7.0637,6.9932,7.0496,829600.0
2008-09-18 11:05:00,9.99,10.03,9.97,9.99,956800.0,7.0496,7.0779,7.0355,7.0496,956800.0
2008-09-18 11:10:00,9.99,10.01,9.96,9.99,636200.0,7.0496,7.0637,7.0285,7.0496,636200.0
2008-09-18 11:15:00,9.98,10.01,9.97,9.97,885600.0,7.0426,7.0637,7.0355,7.0355,885600.0
2008-09-18 11:20:00,9.98,10.01,9.96,9.96,954000.0,7.0426,7.0637,7.0285,7.0285,954000.0
2008-09-18 11:25:00,9.96,10.01,9.94,9.99,512000.0,7.0285,7.0637,7.0143,7.0496,512000.0
2008-09-18 11:30:00,9.99,10.05,9.98,10.05,680000.0,7.0496,7.092,7.0426,7.092,680000.0
2008-09-18 11:35:00,10.05,10.08,10.03,10.04,730200.0,7.092,7.1131,7.0779,7.0849,730200.0
2008-09-18 11:40:00,10.04,10.06,9.99,10.0,909600.0,7.0849,7.099,7.0496,7.0567,909600.0
2008-09-18 11:45:00,10.0,10.04,9.98,9.99,746000.0,7.0567,7.0849,7.0426,7.0496,746000.0
2008-09-18 11:50:00,9.99,10.0,9.94,9.97,694400.0,7.0496,7.0567,7.0143,7.0355,694400.0
2008-09-18 11:55:00,9.96,10.05,9.96,10.04,780800.0,7.0285,7.092,7.0285,7.0849,780800.0
2008-09-18 12:00:00,10.04,10.04,9.97,9.99,644200.0,7.0849,7.0849,7.0355,7.0496,644200.0
2008-09-18 12:05:00,9.99,10.01,9.95,9.99,583800.0,7.0496,7.0637,7.0214,7.0496,583800.0
2008-09-18 12:10:00,9.99,10.03,9.97,10.01,779400.0,7.0496,7.0779,7.0355,7.0637,779400.0
2008-09-18 12:15:00,10.01,10.06,10.01,10.05,594800.0,7.0637,7.099,7.0637,7.092,594800.0
2008-09-18 12:20:00,10.05,10.06,10.03,10.04,455800.0,7.092,7.099,7.0779,7.0849,455800.0
2008-09-18 12:25:00,10.04,10.05,9.97,9.99,674200.0,7.0849,7.092,7.0355,7.0496,674200.0
2008-09-18 12:30:00,9.99,10.0,9.94,9.98,532600.0,7.0496,7.0567,7.0143,7.0426,532600.0
2008-09-18 12:35:00,9.99,9.99,9.9,9.91,744200.0,7.0496,7.0496,6.9861,6.9932,744200.0
2008-09-18 12:40:00,9.92,9.96,9.9,9.9,601800.0,7.0002,7.0285,6.9861,6.9861,601800.0
2008-09-18 12:45:00,9.9,9.92,9.85,9.87,767800.0,6.9861,7.0002,6.9508,6.9649,767800.0
2008-09-18 12:50:00,9.87,9.88,9.79,9.83,1430000.0,6.9649,6.972,6.9085,6.9367,1430000.0
2008-09-18 12:55:00,9.83,9.83,9.74,9.76,1047400.0,6.9367,6.9367,6.8732,6.8873,1047400.0
2008-09-18 13:00:00,9.76,9.78,9.74,9.78,710600.0,6.8873,6.9014,6.8732,6.9014,710600.0
2008-09-18 13:05:00,9.78,9.92,9.77,9.88,1011000.0,6.9014,7.0002,6.8944,6.972,1011000.0
2008-09-18 13:10:00,9.88,9.93,9.86,9.89,883200.0,6.972,7.0073,6.9579,6.9791,883200.0
2008-09-18 13:15:00,9.89,9.94,9.84,9.87,946600.0,6.9791,7.0143,6.9438,6.9649,946600.0
2008-09-18 13:20:00,9.88,9.91,9.86,9.88,749600.0,6.972,6.9932,6.9579,6.972,749600.0
2008-09-18 13:25:00,9.88,9.88,9.79,9.83,503400.0,6.972,6.972,6.9085,6.9367,503400.0
2008-09-18 13:30:00,9.84,9.93,9.83,9.93,962400.0,6.9438,7.0073,6.9367,7.0073,962400.0
2008-09-18 13:35:00,9.93,9.98,9.9,9.97,1074200.0,7.0073,7.0426,6.9861,7.0355,1074200.0
2008-09-18 13:40:00,9.97,9.98,9.88,9.9,764600.0,7.0355,7.0426,6.972,6.9861,764600.0
2008-09-18 13:45:00,9.91,9.96,9.89,9.95,557600.0,6.9932,7.0285,6.9791,7.0214,557600.0
2008-09-18 13:50:00,9.95,9.97,9.88,9.9,831400.0,7.0214,7.0355,6.972,6.9861,831400.0
2008-09-18 13:55:00,9.9,9.96,9.89,9.9,470400.0,6.9861,7.0285,6.9791,6.9861,470400.0
2008-09-18 14:00:00,9.91,9.93,9.88,9.89,751400.0,6.9932,7.0073,6.972,6.9791,751400.0
2008-09-18 14:05:00,9.89,9.89,9.78,9.83,883200.0,6.9791,6.9791,6.9014,6.9367,883200.0
2008-09-18 14:10:00,9.84,9.88,9.84,9.85,802400.0,6.9438,6.972,6.9438,6.9508,802400.0
2008-09-18 14:15:00,9.85,9.9,9.82,9.88,814600.0,6.9508,6.9861,6.9297,6.972,814600.0
2008-09-18 14:20:00,9.88,9.88,9.83,9.86,588800.0,6.972,6.972,6.9367,6.9579,588800.0
2008-09-18 14:25:00,9.86,9.88,9.84,9.85,532000.0,6.9579,6.972,6.9438,6.9508,532000.0
2008-09-18 14:30:00,9.85,9.9,9.82,9.84,692800.0,6.9508,6.9861,6.9297,6.9438,692800.0
2008-09-18 14:35:00,9.84,9.87,9.76,9.8,1026600.0,6.9438,6.9649,6.8873,6.9155,1026600.0
2008-09-18 14:40:00,9.8,9.86,9.8,9.84,503800.0,6.9155,6.9579,6.9155,6.9438,503800.0
2008-09-18 14:45:00,9.84,9.92,9.83,9.9,765600.0,6.9438,7.0002,6.9367,6.9861,765600.0
2008-09-18 14:50:00,9.89,9.93,9.86,9.87,709400.0,6.9791,7.0073,6.9579,6.9649,709400.0
2008-09-18 14:55:00,9.87,9.93,9.85,9.9,693000.0,6.9649,7.0073,6.9508,6.9861,693000.0
2008-09-18 15:00:00,9.9,10.03,9.88,10.03,1012800.0,6.9861,7.0779,6.972,7.0779,1012800.0
2008-09-18 15:05:00,10.03,10.09,9.99,10.08,1757600.0,7.0779,7.1202,7.0496,7.1131,1757600.0
2008-09-18 15:10:00,10.08,10.32,10.08,10.31,2987200.0,7.1131,7.2825,7.1131,7.2754,2987200.0
2008-09-18 15:15:00,10.27,10.31,10.22,10.27,1499000.0,7.2472,7.2754,7.2119,7.2472,1499000.0
2008-09-18 15:20:00,10.28,10.32,10.25,10.27,2000200.0,7.2543,7.2825,7.2331,7.2472,2000200.0
2008-09-18 15:25:00,10.27,10.32,10.26,10.32,1298400.0,7.2472,7.2825,7.2402,7.2825,1298400.0
2008-09-18 15:30:00,10.31,10.33,10.25,10.29,1763600.0,7.2754,7.2896,7.2331,7.2613,1763600.0
2008-09-18 15:35:00,10.3,10.31,10.21,10.21,1322800.0,7.2684,7.2754,7.2049,7.2049,1322800.0
2008-09-18 15:40:00,10.24,10.26,10.14,10.19,1204000.0,7.226,7.2402,7.1555,7.1908,1204000.0
2008-09-18 15:45:00,10.19,10.23,10.13,10.16,1246800.0,7.1908,7.219,7.1484,7.1696,1246800.0
2008-09-18 15:50:00,10.16,10.3,10.14,10.25,2846600.0,7.1696,7.2684,7.1555,7.2331,2846600.0
2008-09-18 15:55:00,10.25,10.26,10.14,10.22,2340200.0,7.2331,7.2402,7.1555,7.2119,2340200.0
2008-09-19 09:30:00,10.52,10.65,4.6,10.44,16669800.0,7.4236,7.5154,3.2461,7.3672,16669800.0
2008-09-19 09:35:00,10.42,10.52,10.37,10.46,1448600.0,7.3531,7.4236,7.3178,7.3813,1448600.0
2008-09-19 09:40:00,10.46,10.54,10.42,10.44,1079800.0,7.3813,7.4377,7.3531,7.3672,1079800.0
2008-09-19 09:45:00,10.44,10.45,10.38,10.4,1076200.0,7.3672,7.3742,7.3248,7.339,1076200.0
2008-09-19 09:50:00,10.4,10.45,10.37,10.41,1010400.0,7.339,7.3742,7.3178,7.346,1010400.0
2008-09-19 09:55:00,10.42,10.46,10.38,10.4,691400.0,7.3531,7.3813,7.3248,7.339,691400.0
2008-09-19 10:00:00,10.4,10.45,10.38,10.4,1123600.0,7.339,7.3742,7.3248,7.339,1123600.0
2008-09-19 10:05:00,10.4,10.46,10.37,10.45,1465600.0,7.339,7.3813,7.3178,7.3742,1465600.0
2008-09-19 10:10:00,10.45,10.49,10.31,10.33,1291800.0,7.3742,7.4025,7.2754,7.2896,1291800.0
2008-09-19 10:15:00,10.33,10.43,10.31,10.42,1035200.0,7.2896,7.3601,7.2754,7.3531,1035200.0
2008-09-19 10:20:00,10.42,10.42,10.37,10.37,494600.0,7.3531,7.3531,7.3178,7.3178,494600.0
2008-09-19 10:25:00,10.37,10.41,10.31,10.33,436600.0,7.3178,7.346,7.2754,7.2896,436600.0
2008-09-19 10:30:00,10.33,10.43,10.29,10.42,703200.0,7.2896,7.3601,7.2613,7.3531,703200.0
2008-09-19 10:35:00,10.43,10.44,10.32,10.33,549600.0,7.3601,7.3672,7.2825,7.2896,549600.0
2008-09-19 10:40:00,10.33,10.44,10.33,10.39,612400.0,7.2896,7.3672,7.2896,7.3319,612400.0
2008-09-19 10:45:00,10.38,10.41,10.26,10.32,725400.0,7.3248,7.346,7.2402,7.2825,725400.0
2008-09-19 10:50:00,10.33,10.36,10.26,10.31,947200.0,7.2896,7.3107,7.2402,7.2754,947200.0
2008-09-19 10:55:00,10.31,10.33,10.26,10.32,409000.0,7.2754,7.2896,7.2402,7.2825,409000.0
2008-09-19 11:00:00,10.31,10.43,10.31,10.43,838800.0,7.2754,7.3601,7.2754,7.3601,838800.0
2008-09-19 11:05:00,10.44,10.49,10.4,10.46,1030000.0,7.3672,7.4025,7.339,7.3813,1030000.0
2008-09-19 11:10:00,10.45,10.47,10.4,10.42,735600.0,7.3742,7.3883,7.339,7.3531,735600.0
2008-09-19 11:15:00,10.42,10.48,10.4,10.46,640800.0,7.3531,7.3954,7.339,7.3813,640800.0
2008-09-19 11:20:00,10.46,10.49,10.42,10.43,552400.0,7.3813,7.4025,7.3531,7.3601,552400.0
2008-09-19 11:25:00,10.44,10.46,10.41,10.42,489400.0,7.3672,7.3813,7.346,7.3531,489400.0
2008-09-19 11:30:00,10.42,10.43,10.4,10.4,379000.0,7.3531,7.3601,7.339,7.339,379000.0
2008-09-19 11:35:00,10.4,10.42,10.4,10.4,316000.0,7.339,7.3531,7.339,7.339,316000.0
2008-09-19 11:40:00,10.4,10.49,10.4,10.49,558000.0,7.339,7.4025,7.339,7.4025,558000.0
2008-09-19 11:45:00,10.47,10.51,10.46,10.47,664000.0,7.3883,7.4166,7.3813,7.3883,664000.0
2008-09-19 11:50:00,10.46,10.51,10.46,10.5,522400.0,7.3813,7.4166,7.3813,7.4095,522400.0
2008-09-19 11:55:00,10.49,10.53,10.48,10.52,483600.0,7.4025,7.4307,7.3954,7.4236,483600.0
2008-09-19 12:00:00,10.52,10.53,10.49,10.49,418000.0,7.4236,7.4307,7.4025,7.4025,418000.0
2008-09-19 12:05:00,10.49,10.57,10.49,10.56,517400.0,7.4025,7.4589,7.4025,7.4519,517400.0
2008-09-19 12:10:00,10.56,10.57,10.53,10.54,608000.0,7.4519,7.4589,7.4307,7.4377,608000.0
2008-09-19 12:15:00,10.54,10.56,10.48,10.49,626800.0,7.4377,7.4519,7.3954,7.4025,626800.0
2008-09-19 12:20:00,10.49,10.51,10.49,10.51,355200.0,7.4025,7.4166,7.4025,7.4166,355200.0
2008-09-19 12:25:00,10.51,10.53,10.5,10.51,449800.0,7.4166,7.4307,7.4095,7.4166,449800.0
2008-09-19 12:30:00,10.51,10.54,10.5,10.52,589000.0,7.4166,7.4377,7.4095,7.4236,589000.0
2008-09-19 12:35:00,10.53,10.55,10.52,10.54,345600.0,7.4307,7.4448,7.4236,7.4377,345600.0
2008-09-19 12:40:00,10.54,10.54,10.5,10.52,340200.0,7.4377,7.4377,7.4095,7.4236,340200.0
2008-09-19 12:45:00,10.52,10.53,10.5,10.51,228600.0,7.4236,7.4307,7.4095,7.4166,228600.0
2008-09-19 12:50:00,10.51,10.51,10.47,10.49,729800.0,7.4166,7.4166,7.3883,7.4025,729800.0
2008-09-19 12:55:00,10.49,10.51,10.48,10.51,196600.0,7.4025,7.4166,7.3954,7.4166,196600.0
2008-09-19 13:00:00,10.51,10.51,10.49,10.49,369600.0,7.4166,7.4166,7.4025,7.4025,369600.0
2008-09-19 13:05:00,10.49,10.5,10.47,10.47,207600.0,7.4025,7.4095,7.3883,7.3883,207600.0
2008-09-19 13:10:00,10.47,10.49,10.47,10.47,206200.0,7.3883,7.4025,7.3883,7.3883,206200.0
2008-09-19 13:15:00,10.47,10.49,10.47,10.47,178800.0,7.3883,7.4025,7.3883,7.3883,178800.0
2008-09-19 13:20:00,10.47,10.49,10.46,10.47,339000.0,7.3883,7.4025,7.3813,7.3883,339000.0
2008-09-19 13:25:00,10.47,10.49,10.45,10.47,380800.0,7.3883,7.4025,7.3742,7.3883,380800.0
2008-09-19 13:30:00,10.47,10.47,10.44,10.45,435000.0,7.3883,7.3883,7.3672,7.3742,435000.0
2008-09-19 13:35:00,10.45,10.45,10.44,10.44,93200.0,7.3742,7.3742,7.3672,7.3672,93200.0
2008-09-19 13:40:00,10.44,10.44,10.39,10.39,440200.0,7.3672,7.3672,7.3319,7.3319,440200.0
2008-09-19 13:45:00,10.38,10.42,10.38,10.41,443400.0,7.3248,7.3531,7.3248,7.346,443400.0
2008-09-19 13:50:00,10.41,10.43,10.37,10.38,414800.0,7.346,7.3601,7.3178,7.3248,414800.0
2008-09-19 13:55:00,10.38,10.4,10.38,10.38,219000.0,7.3248,7.339,7.3248,7.3248,219000.0
2008-09-19 14:00:00,10.39,10.4,10.34,10.34,376600.0,7.3319,7.339,7.2966,7.2966,376600.0
2008-09-19 14:05:00,10.34,10.37,10.31,10.32,529200.0,7.2966,7.3178,7.2754,7.2825,529200.0
2008-09-19 14:10:00,10.33,10.36,10.31,10.35,857800.0,7.2896,7.3107,7.2754,7.3037,857800.0
2008-09-19 14:15:00,10.35,10.37,10.31,10.32,639400.0,7.3037,7.3178,7.2754,7.2825,639400.0
2008-09-19 14:20:00,10.33,10.34,10.31,10.34,538000.0,7.2896,7.2966,7.2754,7.2966,538000.0
2008-09-19 14:25:00,10.33,10.35,10.31,10.35,697800.0,7.2896,7.3037,7.2754,7.3037,697800.0
2008-09-19 14:30:00,10.35,10.38,10.31,10.31,364800.0,7.3037,7.3248,7.2754,7.2754,364800.0
2008-09-19 14:35:00,10.31,10.35,10.31,10.34,373400.0,7.2754,7.3037,7.2754,7.2966,373400.0
2008-09-19 14:40:00,10.34,10.4,10.33,10.38,478400.0,7.2966,7.339,7.2896,7.3248,478400.0
2008-09-19 14:45:00,10.39,10.42,10.35,10.4,411600.0,7.3319,7.3531,7.3037,7.339,411600.0
2008-09-19 14:50:00,10.41,10.41,10.34,10.35,249800.0,7.346,7.346,7.2966,7.3037,249800.0
2008-09-19 14:55:00,10.35,10.38,10.33,10.35,530200.0,7.3037,7.3248,7.2896,7.3037,530200.0
2008-09-19 15:00:00,10.36,10.4,10.33,10.34,354800.0,7.3107,7.339,7.2896,7.2966,354800.0
2008-09-19 15:05:00,10.33,10.36,10.26,10.28,921200.0,7.2896,7.3107,7.2402,7.2543,921200.0
2008-09-19 15:10:00,10.28,10.3,10.27,10.29,537600.0,7.2543,7.2684,7.2472,7.2613,537600.0
2008-09-19 15:15:00,10.28,10.31,10.27,10.28,730200.0,7.2543,7.2754,7.2472,7.2543,730200.0
2008-09-19 15:20:00,10.28,10.31,10.24,10.3,975800.0,7.2543,7.2754,7.226,7.2684,975800.0
2008-09-19 15:25:00,10.3,10.33,10.26,10.28,802400.0,7.2684,7.2896,7.2402,7.2543,802400.0
2008-09-19 15:30:00,10.28,10.31,10.2,10.26,1002800.0,7.2543,7.2754,7.1978,7.2402,1002800.0
2008-09-19 15:35:00,10.25,10.29,10.22,10.26,1242400.0,7.2331,7.2613,7.2119,7.2402,1242400.0
2008-09-19 15:40:00,10.25,10.34,10.24,10.33,1305800.0,7.2331,7.2966,7.226,7.2896,1305800.0
2008-09-19 15:45:00,10.33,10.35,10.31,10.33,1018600.0,7.2896,7.3037,7.2754,7.2896,1018600.0
2008-09-19 15:50:00,10.33,10.39,10.33,10.35,1639200.0,7.2896,7.3319,7.2896,7.3037,1639200.0
2008-09-19 15:55:00,10.35,10.37,10.33,10.36,1429200.0,7.3037,7.3178,7.2896,7.3107,1429200.0
2008-09-22 09:30:00,10.24,10.34,10.24,10.31,706800.0,7.226,7.2966,7.226,7.2754,706800.0
2008-09-22 09:35:00,10.31,10.35,10.29,10.33,360400.0,7.2754,7.3037,7.2613,7.2896,360400.0
2008-09-22 09:40:00,10.33,10.33,10.24,10.28,346600.0,7.2896,7.2896,7.226,7.2543,346600.0
2008-09-22 09:45:00,10.28,10.33,10.27,10.29,255400.0,7.2543,7.2896,7.2472,7.2613,255400.0
2008-09-22 09:50:00,10.3,10.3,10.26,10.28,206400.0,7.2684,7.2684,7.2402,7.2543,206400.0
2008-09-22 09:55:00,10.28,10.29,10.22,10.29,229600.0,7.2543,7.2613,7.2119,7.2613,229600.0
2008-09-22 10:00:00,10.29,10.35,10.27,10.34,392600.0,7.2613,7.3037,7.2472,7.2966,392600.0
2008-09-22 10:05:00,10.34,10.35,10.27,10.27,382600.0,7.2966,7.3037,7.2472,7.2472,382600.0
2008-09-22 10:10:00,10.27,10.29,10.24,10.26,346800.0,7.2472,7.2613,7.226,7.2402,346800.0
2008-09-22 10:15:00,10.26,10.33,10.26,10.3,237000.0,7.2402,7.2896,7.2402,7.2684,237000.0
2008-09-22 10:20:00,10.29,10.31,10.24,10.24,276000.0,7.2613,7.2754,7.226,7.226,276000.0
2008-09-22 10:25:00,10.25,10.28,10.23,10.27,329800.0,7.2331,7.2543,7.219,7.2472,329800.0
2008-09-22 10:30:00,10.27,10.29,10.27,10.29,256400.0,7.2472,7.2613,7.2472,7.2613,256400.0
2008-09-22 10:35:00,10.3,10.3,10.26,10.27,281000.0,7.2684,7.2684,7.2402,7.2472,281000.0
2008-09-22 10:40:00,10.27,10.3,10.24,10.25,371400.0,7.2472,7.2684,7.226,7.2331,371400.0
2008-09-22 10:45:00,10.26,10.31,10.26,10.3,294400.0,7.2402,7.2754,7.2402,7.2684,294400.0
2008-09-22 10:50:00,10.3,10.31,10.27,10.28,270200.0,7.2684,7.2754,7.2472,7.2543,270200.0
2008-09-22 10:55:00,10.28,10.3,10.27,10.27,203200.0,7.2543,7.2684,7.2472,7.2472,203200.0
2008-09-22 11:00:00,10.27,10.27,10.22,10.23,265200.0,7.2472,7.2472,7.2119,7.219,265200.0
2008-09-22 11:05:00,10.22,10.26,10.22,10.22,328600.0,7.2119,7.2402,7.2119,7.2119,328600.0
2008-09-22 11:10:00,10.24,10.27,10.22,10.22,307200.0,7.226,7.2472,7.2119,7.2119,307200.0
2008-09-22 11:15:00,10.22,10.27,10.22,10.26,208800.0,7.2119,7.2472,7.2119,7.2402,208800.0
2008-09-22 11:20:00,10.26,10.27,10.22,10.23,570800.0,7.2402,7.2472,7.2119,7.219,570800.0
2008-09-22 11:25:00,10.23,10.28,10.22,10.26,484800.0,7.219,7.2543,7.2119,7.2402,484800.0
2008-09-22 11:30:00,10.26,10.27,10.24,10.24,276800.0,7.2402,7.2472,7.226,7.226,276800.0
2008-09-22 11:35:00,10.24,10.27,10.23,10.26,335400.0,7.226,7.2472,7.219,7.2402,335400.0
2008-09-22 11:40:00,10.26,10.26,10.22,10.23,336000.0,7.2402,7.2402,7.2119,7.219,336000.0
2008-09-22 11:45:00,10.22,10.26,10.22,10.25,335800.0,7.2119,7.2402,7.2119,7.2331,335800.0
2008-09-22 11:50:00,10.25,10.29,10.24,10.28,374000.0,7.2331,7.2613,7.226,7.2543,374000.0
2008-09-22 11:55:00,10.28,10.32,10.27,10.32,413000.0,7.2543,7.2825,7.2472,7.2825,413000.0
2008-09-22 12:00:00,10.32,10.34,10.28,10.28,645800.0,7.2825,7.2966,7.2543,7.2543,645800.0
2008-09-22 12:05:00,10.28,10.3,10.28,10.3,231800.0,7.2543,7.2684,7.2543,7.2684,231800.0
2008-09-22 12:10:00,10.3,10.3,10.28,10.28,133400.0,7.2684,7.2684,7.2543,7.2543,133400.0
2008-09-22 12:15:00,10.28,10.3,10.27,10.3,198400.0,7.2543,7.2684,7.2472,7.2684,198400.0
2008-09-22 12:20:00,10.29,10.31,10.29,10.29,115800.0,7.2613,7.2754,7.2613,7.2613,115800.0
2008-09-22 12:25:00,10.29,10.31,10.29,10.3,436400.0,7.2613,7.2754,7.2613,7.2684,436400.0
2008-09-22 12:30:00,10.3,10.33,10.3,10.32,243000.0,7.2684,7.2896,7.2684,7.2825,243000.0
2008-09-22 12:35:00,10.33,10.34,10.31,10.31,206800.0,7.2896,7.2966,7.2754,7.2754,206800.0
2008-09-22 12:40:00,10.31,10.31,10.31,10.31,51600.0,7.2754,7.2754,7.2754,7.2754,51600.0
2008-09-22 12:45:00,10.31,10.31,10.3,10.31,97400.0,7.2754,7.2754,7.2684,7.2754,97400.0
2008-09-22 12:50:00,10.31,10.31,10.3,10.31,95000.0,7.2754,7.2754,7.2684,7.2754,95000.0
2008-09-22 12:55:00,10.31,10.31,10.29,10.3,160600.0,7.2754,7.2754,7.2613,7.2684,160600.0
2008-09-22 13:00:00,10.31,10.31,10.29,10.29,235800.0,7.2754,7.2754,7.2613,7.2613,235800.0
2008-09-22 13:05:00,10.29,10.3,10.28,10.3,570000.0,7.2613,7.2684,7.2543,7.2684,570000.0
2008-09-22 13:10:00,10.3,10.32,10.28,10.28,313000.0,7.2684,7.2825,7.2543,7.2543,313000.0
2008-09-22 13:15:00,10.28,10.3,10.27,10.3,447800.0,7.2543,7.2684,7.2472,7.2684,447800.0
2008-09-22 13:20:00,10.3,10.3,10.26,10.26,284600.0,7.2684,7.2684,7.2402,7.2402,284600.0
2008-09-22 13:25:00,10.26,10.26,10.22,10.22,447200.0,7.2402,7.2402,7.2119,7.2119,447200.0
2008-09-22 13:30:00,10.24,10.24,10.22,10.22,204000.0,7.226,7.226,7.2119,7.2119,204000.0
2008-09-22 13:35:00,10.22,10.24,10.21,10.24,593400.0,7.2119,7.226,7.2049,7.226,593400.0
2008-09-22 13:40:00,10.24,10.25,10.23,10.25,351800.0,7.226,7.2331,7.219,7.2331,351800.0
2008-09-22 13:45:00,10.25,10.26,10.22,10.22,679800.0,7.2331,7.2402,7.2119,7.2119,679800.0
2008-09-22 13:50:00,10.22,10.28,10.21,10.28,254400.0,7.2119,7.2543,7.2049,7.2543,254400.0
2008-09-22 13:55:00,10.28,10.29,10.24,10.24,256400.0,7.2543,7.2613,7.226,7.226,256400.0
2008-09-22 14:00:00,10.24,10.24,10.22,10.24,165600.0,7.226,7.226,7.2119,7.226,165600.0
2008-09-22 14:05:00,10.24,10.25,10.2,10.24,266000.0,7.226,7.2331,7.1978,7.226,266000.0
2008-09-22 14:10:00,10.24,10.26,10.23,10.24,338200.0,7.226,7.2402,7.219,7.226,338200.0
2008-09-22 14:15:00,10.25,10.27,10.24,10.27,316600.0,7.2331,7.2472,7.226,7.2472,316600.0
2008-09-22 14:20:00,10.27,10.27,10.21,10.22,542000.0,7.2472,7.2472,7.2049,7.2119,542000.0
2008-09-22 14:25:00,10.22,10.22,10.19,10.2,342400.0,7.2119,7.2119,7.1908,7.1978,342400.0
2008-09-22 14:30:00,10.19,10.24,10.19,10.23,287000.0,7.1908,7.226,7.1908,7.219,287000.0
2008-09-22 14:35:00,10.23,10.25,10.22,10.22,190000.0,7.219,7.2331,7.2119,7.2119,190000.0
2008-09-22 14:40:00,10.22,10.24,10.22,10.22,409800.0,7.2119,7.226,7.2119,7.2119,409800.0
2008-09-22 14:45:00,10.22,10.24,10.22,10.23,237400.0,7.2119,7.226,7.2119,7.219,237400.0
2008-09-22 14:50:00,10.23,10.24,10.21,10.22,435600.0,7.219,7.226,7.2049,7.2119,435600.0
2008-09-22 14:55:00,10.22,10.22,10.2,10.22,408600.0,7.2119,7.2119,7.1978,7.2119,408600.0
2008-09-22 15:00:00,10.22,10.22,10.2,10.21,269800.0,7.2119,7.2119,7.1978,7.2049,269800.0
2008-09-22 15:05:00,10.21,10.24,10.21,10.21,217400.0,7.2049,7.226,7.2049,7.2049,217400.0
2008-09-22 15:10:00,10.21,10.24,10.19,10.22,359000.0,7.2049,7.226,7.1908,7.2119,359000.0
2008-09-22 15:15:00,10.21,10.22,10.15,10.15,711000.0,7.2049,7.2119,7.1625,7.1625,711000.0
2008-09-22 15:20:00,10.15,10.17,10.13,10.13,570600.0,7.1625,7.1766,7.1484,7.1484,570600.0
2008-09-22 15:25:00,10.13,10.13,10.09,10.1,685200.0,7.1484,7.1484,7.1202,7.1272,685200.0
2008-09-22 15:30:00,10.1,10.12,10.09,10.1,638800.0,7.1272,7.1414,7.1202,7.1272,638800.0
2008-09-22 15:35:00,10.09,10.1,10.06,10.06,789000.0,7.1202,7.1272,7.099,7.099,789000.0
2008-09-22 15:40:00,10.06,10.06,9.99,10.01,1476600.0,7.099,7.099,7.0496,7.0637,1476600.0
2008-09-22 15:45:00,10.01,10.01,9.96,9.99,1552000.0,7.0637,7.0637,7.0285,7.0496,1552000.0
2008-09-22 15:50:00,9.99,9.99,9.95,9.95,1880000.0,7.0496,7.0496,7.0214,7.0214,1880000.0
2008-09-22 15:55:00,9.95,9.96,9.93,9.95,2992000.0,7.0214,7.0285,7.0073,7.0214,2992000.0
2008-09-23 09:30:00,9.97,10.12,9.96,9.96,627200.0,7.0355,7.1414,7.0285,7.0285,627200.0
2008-09-23 09:35:00,9.97,10.09,9.95,9.96,415200.0,7.0355,7.1202,7.0214,7.0285,415200.0
2008-09-23 09:40:00,9.96,10.07,9.95,10.02,574600.0,7.0285,7.1061,7.0214,7.0708,574600.0
2008-09-23 09:45:00,10.02,10.05,9.97,10.03,666600.0,7.0708,7.092,7.0355,7.0779,666600.0
2008-09-23 09:50:00,10.03,10.08,10.02,10.07,552800.0,7.0779,7.1131,7.0708,7.1061,552800.0
2008-09-23 09:55:00,10.07,10.1,9.97,9.99,462800.0,7.1061,7.1272,7.0355,7.0496,462800.0
2008-09-23 10:00:00,9.99,10.01,9.95,9.99,535600.0,7.0496,7.0637,7.0214,7.0496,535600.0
2008-09-23 10:05:00,9.99,10.01,9.97,9.99,389800.0,7.0496,7.0637,7.0355,7.0496,389800.0
2008-09-23 10:10:00,9.98,10.05,9.97,10.03,355400.0,7.0426,7.092,7.0355,7.0779,355400.0
2008-09-23 10:15:00,10.04,10.05,10.01,10.05,489400.0,7.0849,7.092,7.0637,7.092,489400.0
2008-09-23 10:20:00,10.05,10.11,10.04,10.1,539800.0,7.092,7.1343,7.0849,7.1272,539800.0
2008-09-23 10:25:00,10.1,10.13,10.08,10.08,370800.0,7.1272,7.1484,7.1131,7.1131,370800.0
2008-09-23 10:30:00,10.08,10.12,10.08,10.09,499800.0,7.1131,7.1414,7.1131,7.1202,499800.0
2008-09-23 10:35:00,10.09,10.1,10.06,10.07,430400.0,7.1202,7.1272,7.099,7.1061,430400.0
2008-09-23 10:40:00,10.07,10.08,9.99,9.99,639200.0,7.1061,7.1131,7.0496,7.0496,639200.0
2008-09-23 10:45:00,10.0,10.0,9.96,9.96,411000.0,7.0567,7.0567,7.0285,7.0285,411000.0
2008-09-23 10:50:00,9.96,9.97,9.89,9.9,699000.0,7.0285,7.0355,6.9791,6.9861,699000.0
2008-09-23 10:55:00,9.91,9.96,9.91,9.93,432200.0,6.9932,7.0285,6.9932,7.0073,432200.0
2008-09-23 11:00:00,9.93,9.94,9.88,9.88,625600.0,7.0073,7.0143,6.972,6.972,625600.0
2008-09-23 11:05:00,9.89,9.89,9.84,9.86,689600.0,6.9791,6.9791,6.9438,6.9579,689600.0
2008-09-23 11:10:00,9.86,9.92,9.83,9.91,494600.0,6.9579,7.0002,6.9367,6.9932,494600.0
2008-09-23 11:15:00,9.91,9.95,9.9,9.93,294800.0,6.9932,7.0214,6.9861,7.0073,294800.0
2008-09-23 11:20:00,9.93,9.97,9.93,9.95,398800.0,7.0073,7.0355,7.0073,7.0214,398800.0
2008-09-23 11:25:00,9.95,9.97,9.93,9.94,308200.0,7.0214,7.0355,7.0073,7.0143,308200.0
2008-09-23 11:30:00,9.94,9.95,9.93,9.94,358400.0,7.0143,7.0214,7.0073,7.0143,358400.0
2008-09-23 11:35:00,9.94,9.94,9.88,9.9,466400.0,7.0143,7.0143,6.972,6.9861,466400.0
2008-09-23 11:40:00,9.9,9.92,9.88,9.89,291600.0,6.9861,7.0002,6.972,6.9791,291600.0
2008-09-23 11:45:00,9.88,9.91,9.88,9.9,204000.0,6.972,6.9932,6.972,6.9861,204000.0
2008-09-23 11:50:00,9.9,9.93,9.9,9.9,472600.0,6.9861,7.0073,6.9861,6.9861,472600.0
2008-09-23 11:55:00,9.9,9.9,9.86,9.86,124400.0,6.9861,6.9861,6.9579,6.9579,124400.0
2008-09-23 12:00:00,9.87,9.87,9.83,9.86,354200.0,6.9649,6.9649,6.9367,6.9579,354200.0
2008-09-23 12:05:00,9.86,9.86,9.83,9.85,268400.0,6.9579,6.9579,6.9367,6.9508,268400.0
2008-09-23 12:10:00,9.85,9.88,9.84,9.88,249600.0,6.9508,6.972,6.9438,6.972,249600.0
2008-09-23 12:15:00,9.88,9.89,9.86,9.86,241000.0,6.972,6.9791,6.9579,6.9579,241000.0
2008-09-23 12:20:00,9.87,9.87,9.83,9.84,333000.0,6.9649,6.9649,6.9367,6.9438,333000.0
2008-09-23 12:25:00,9.84,9.84,9.83,9.83,79800.0,6.9438,6.9438,6.9367,6.9367,79800.0
2008-09-23 12:30:00,9.83,9.84,9.81,9.83,391000.0,6.9367,6.9438,6.9226,6.9367,391000.0
2008-09-23 12:35:00,9.83,9.84,9.81,9.83,277400.0,6.9367,6.9438,6.9226,6.9367,277400.0
2008-09-23 12:40:00,9.82,9.82,9.78,9.8,342400.0,6.9297,6.9297,6.9014,6.9155,342400.0
2008-09-23 12:45:00,9.8,9.8,9.76,9.76,348000.0,6.9155,6.9155,6.8873,6.8873,348000.0
2008-09-23 12:50:00,9.76,9.77,9.74,9.74,267600.0,6.8873,6.8944,6.8732,6.8732,267600.0
2008-09-23 12:55:00,9.73,9.76,9.72,9.72,397400.0,6.8662,6.8873,6.8591,6.8591,397400.0
2008-09-23 13:00:00,9.72,9.72,9.67,9.68,588600.0,6.8591,6.8591,6.8238,6.8309,588600.0
2008-09-23 13:05:00,9.68,9.68,9.63,9.68,506400.0,6.8309,6.8309,6.7956,6.8309,506400.0
2008-09-23 13:10:00,9.68,9.69,9.64,9.65,342400.0,6.8309,6.8379,6.8026,6.8097,342400.0
2008-09-23 13:15:00,9.65,9.67,9.64,9.65,370400.0,6.8097,6.8238,6.8026,6.8097,370400.0
2008-09-23 13:20:00,9.65,9.69,9.65,9.67,343000.0,6.8097,6.8379,6.8097,6.8238,343000.0
2008-09-23 13:25:00,9.67,9.68,9.64,9.65,295000.0,6.8238,6.8309,6.8026,6.8097,295000.0
2008-09-23 13:30:00,9.65,9.65,9.6,9.61,566000.0,6.8097,6.8097,6.7744,6.7815,566000.0
2008-09-23 13:35:00,9.6,9.61,9.59,9.59,407800.0,6.7744,6.7815,6.7674,6.7674,407800.0
2008-09-23 13:40:00,9.59,9.62,9.57,9.62,488000.0,6.7674,6.7885,6.7532,6.7885,488000.0
2008-09-23 13:45:00,9.62,9.63,9.59,9.6,290600.0,6.7885,6.7956,6.7674,6.7744,290600.0
2008-09-23 13:50:00,9.6,9.61,9.57,9.59,413200.0,6.7744,6.7815,6.7532,6.7674,413200.0
2008-09-23 13:55:00,9.59,9.63,9.58,9.62,387200.0,6.7674,6.7956,6.7603,6.7885,387200.0
2008-09-23 14:00:00,9.63,9.65,9.61,9.65,469600.0,6.7956,6.8097,6.7815,6.8097,469600.0
2008-09-23 14:05:00,9.65,9.74,9.65,9.72,689200.0,6.8097,6.8732,6.8097,6.8591,689200.0
2008-09-23 14:10:00,9.73,9.74,9.71,9.72,481000.0,6.8662,6.8732,6.852,6.8591,481000.0
2008-09-23 14:15:00,9.72,9.72,9.68,9.69,218000.0,6.8591,6.8591,6.8309,6.8379,218000.0
2008-09-23 14:20:00,9.7,9.72,9.66,9.72,528600.0,6.845,6.8591,6.8168,6.8591,528600.0
2008-09-23 14:25:00,9.72,9.78,9.72,9.77,499000.0,6.8591,6.9014,6.8591,6.8944,499000.0
2008-09-23 14:30:00,9.77,9.81,9.77,9.78,604000.0,6.8944,6.9226,6.8944,6.9014,604000.0
2008-09-23 14:35:00,9.78,9.78,9.75,9.76,394800.0,6.9014,6.9014,6.8803,6.8873,394800.0
2008-09-23 14:40:00,9.76,9.78,9.73,9.75,367000.0,6.8873,6.9014,6.8662,6.8803,367000.0
2008-09-23 14:45:00,9.75,9.79,9.74,9.77,544800.0,6.8803,6.9085,6.8732,6.8944,544800.0
2008-09-23 14:50:00,9.77,9.79,9.76,9.76,577800.0,6.8944,6.9085,6.8873,6.8873,577800.0
2008-09-23 14:55:00,9.76,9.8,9.76,9.76,466600.0,6.8873,6.9155,6.8873,6.8873,466600.0
2008-09-23 15:00:00,9.76,9.79,9.76,9.77,442600.0,6.8873,6.9085,6.8873,6.8944,442600.0
2008-09-23 15:05:00,9.77,9.81,9.76,9.79,884800.0,6.8944,6.9226,6.8873,6.9085,884800.0
2008-09-23 15:10:00,9.79,9.8,9.76,9.76,333000.0,6.9085,6.9155,6.8873,6.8873,333000.0
2008-09-23 15:15:00,9.76,9.82,9.76,9.81,996800.0,6.8873,6.9297,6.8873,6.9226,996800.0
2008-09-23 15:20:00,9.81,9.81,9.76,9.76,394200.0,6.9226,6.9226,6.8873,6.8873,394200.0
2008-09-23 15:25:00,9.77,9.78,9.74,9.74,497400.0,6.8944,6.9014,6.8732,6.8732,497400.0
2008-09-23 15:30:00,9.74,9.76,9.71,9.71,1039200.0,6.8732,6.8873,6.852,6.852,1039200.0
2008-09-23 15:35:00,9.72,9.72,9.67,9.7,989600.0,6.8591,6.8591,6.8238,6.845,989600.0
2008-09-23 15:40:00,9.7,9.72,9.65,9.66,985800.0,6.845,6.8591,6.8097,6.8168,985800.0
2008-09-23 15:45:00,9.66,9.66,9.59,9.63,1291600.0,6.8168,6.8168,6.7674,6.7956,1291600.0
2008-09-23 15:50:00,9.63,9.67,9.62,9.65,1563600.0,6.7956,6.8238,6.7885,6.8097,1563600.0
2008-09-23 15:55:00,9.65,9.65,9.62,9.63,1794400.0,6.8097,6.8097,6.7885,6.7956,1794400.0
2008-09-24 09:30:00,9.77,9.8,9.53,9.62,1272600.0,6.8944,6.9155,6.725,6.7885,1272600.0
2008-09-24 09:35:00,9.61,9.63,9.54,9.58,608800.0,6.7815,6.7956,6.7321,6.7603,608800.0
2008-09-24 09:40:00,9.58,9.62,9.54,9.61,394600.0,6.7603,6.7885,6.7321,6.7815,394600.0
2008-09-24 09:45:00,9.61,9.63,9.54,9.56,650600.0,6.7815,6.7956,6.7321,6.7462,650600.0
2008-09-24 09:50:00,9.57,9.6,9.54,9.56,374600.0,6.7532,6.7744,6.7321,6.7462,374600.0
2008-09-24 09:55:00,9.56,9.61,9.53,9.6,774600.0,6.7462,6.7815,6.725,6.7744,774600.0
2008-09-24 10:00:00,9.6,9.6,9.55,9.59,688600.0,6.7744,6.7744,6.7391,6.7674,688600.0
2008-09-24 10:05:00,9.59,9.62,9.53,9.53,377800.0,6.7674,6.7885,6.725,6.725,377800.0
2008-09-24 10:10:00,9.53,9.55,9.52,9.52,353400.0,6.725,6.7391,6.718,6.718,353400.0
2008-09-24 10:15:00,9.52,9.56,9.5,9.55,309800.0,6.718,6.7462,6.7038,6.7391,309800.0
2008-09-24 10:20:00,9.55,9.56,9.52,9.53,287200.0,6.7391,6.7462,6.718,6.725,287200.0
2008-09-24 10:25:00,9.53,9.55,9.49,9.55,529200.0,6.725,6.7391,6.6968,6.7391,529200.0
2008-09-24 10:30:00,9.55,9.61,9.55,9.61,385600.0,6.7391,6.7815,6.7391,6.7815,385600.0
2008-09-24 10:35:00,9.61,9.61,9.56,9.59,512200.0,6.7815,6.7815,6.7462,6.7674,512200.0
2008-09-24 10:40:00,9.6,9.63,9.58,9.63,465000.0,6.7744,6.7956,6.7603,6.7956,465000.0
2008-09-24 10:45:00,9.64,9.69,9.63,9.67,299400.0,6.8026,6.8379,6.7956,6.8238,299400.0
2008-09-24 10:50:00,9.67,9.68,9.65,9.65,327800.0,6.8238,6.8309,6.8097,6.8097,327800.0
2008-09-24 10:55:00,9.65,9.7,9.63,9.69,388000.0,6.8097,6.845,6.7956,6.8379,388000.0
2008-09-24 11:00:00,9.68,9.68,9.64,9.65,236800.0,6.8309,6.8309,6.8026,6.8097,236800.0
2008-09-24 11:05:00,9.65,9.65,9.6,9.61,246800.0,6.8097,6.8097,6.7744,6.7815,246800.0
2008-09-24 11:10:00,9.61,9.63,9.6,9.63,275800.0,6.7815,6.7956,6.7744,6.7956,275800.0
2008-09-24 11:15:00,9.63,9.64,9.6,9.63,339800.0,6.7956,6.8026,6.7744,6.7956,339800.0
2008-09-24 11:20:00,9.63,9.65,9.61,9.64,382400.0,6.7956,6.8097,6.7815,6.8026,382400.0
2008-09-24 11:25:00,9.65,9.65,9.63,9.64,333800.0,6.8097,6.8097,6.7956,6.8026,333800.0
2008-09-24 11:30:00,9.65,9.68,9.63,9.66,335600.0,6.8097,6.8309,6.7956,6.8168,335600.0
2008-09-24 11:35:00,9.67,9.67,9.65,9.67,328000.0,6.8238,6.8238,6.8097,6.8238,328000.0
2008-09-24 11:40:00,9.67,9.67,9.62,9.62,409400.0,6.8238,6.8238,6.7885,6.7885,409400.0
2008-09-24 11:45:00,9.62,9.63,9.6,9.61,315000.0,6.7885,6.7956,6.7744,6.7815,315000.0
2008-09-24 11:50:00,9.62,9.64,9.61,9.62,429400.0,6.7885,6.8026,6.7815,6.7885,429400.0
2008-09-24 11:55:00,9.62,9.63,9.6,9.62,480400.0,6.7885,6.7956,6.7744,6.7885,480400.0
2008-09-24 12:00:00,9.63,9.63,9.59,9.6,258600.0,6.7956,6.7956,6.7674,6.7744,258600.0
2008-09-24 12:05:00,9.59,9.61,9.58,9.59,348400.0,6.7674,6.7815,6.7603,6.7674,348400.0
2008-09-24 12:10:00,9.58,9.6,9.57,9.59,241600.0,6.7603,6.7744,6.7532,6.7674,241600.0
2008-09-24 12:15:00,9.59,9.64,9.58,9.62,428800.0,6.7674,6.8026,6.7603,6.7885,428800.0
2008-09-24 12:20:00,9.62,9.63,9.59,9.6,107400.0,6.7885,6.7956,6.7674,6.7744,107400.0
2008-09-24 12:25:00,9.6,9.6,9.56,9.59,224200.0,6.7744,6.7744,6.7462,6.7674,224200.0
2008-09-24 12:30:00,9.59,9.6,9.57,9.58,196200.0,6.7674,6.7744,6.7532,6.7603,196200.0
2008-09-24 12:35:00,9.58,9.59,9.56,9.56,185600.0,6.7603,6.7674,6.7462,6.7462,185600.0
2008-09-24 12:40:00,9.56,9.59,9.56,9.56,260800.0,6.7462,6.7674,6.7462,6.7462,260800.0
2008-09-24 12:45:00,9.56,9.57,9.55,9.56,245400.0,6.7462,6.7532,6.7391,6.7462,245400.0
2008-09-24 12:50:00,9.55,9.58,9.55,9.58,191600.0,6.7391,6.7603,6.7391,6.7603,191600.0
2008-09-24 12:55:00,9.57,9.58,9.55,9.56,217600.0,6.7532,6.7603,6.7391,6.7462,217600.0
2008-09-24 13:00:00,9.55,9.56,9.54,9.55,135200.0,6.7391,6.7462,6.7321,6.7391,135200.0
2008-09-24 13:05:00,9.54,9.61,9.54,9.58,431200.0,6.7321,6.7815,6.7321,6.7603,431200.0
2008-09-24 13:10:00,9.58,9.61,9.57,9.6,444000.0,6.7603,6.7815,6.7532,6.7744,444000.0
2008-09-24 13:15:00,9.6,9.62,9.59,9.6,290000.0,6.7744,6.7885,6.7674,6.7744,290000.0
2008-09-24 13:20:00,9.6,9.65,9.6,9.65,286000.0,6.7744,6.8097,6.7744,6.8097,286000.0
2008-09-24 13:25:00,9.65,9.68,9.63,9.67,387400.0,6.8097,6.8309,6.7956,6.8238,387400.0
2008-09-24 13:30:00,9.67,9.67,9.63,9.65,256200.0,6.8238,6.8238,6.7956,6.8097,256200.0
2008-09-24 13:35:00,9.65,9.67,9.63,9.65,235000.0,6.8097,6.8238,6.7956,6.8097,235000.0
2008-09-24 13:40:00,9.65,9.7,9.63,9.69,377200.0,6.8097,6.845,6.7956,6.8379,377200.0
2008-09-24 13:45:00,9.69,9.7,9.66,9.69,171400.0,6.8379,6.845,6.8168,6.8379,171400.0
2008-09-24 13:50:00,9.69,9.69,9.65,9.68,272400.0,6.8379,6.8379,6.8097,6.8309,272400.0
2008-09-24 13:55:00,9.68,9.68,9.65,9.67,202400.0,6.8309,6.8309,6.8097,6.8238,202400.0
2008-09-24 14:00:00,9.67,9.68,9.66,9.67,255600.0,6.8238,6.8309,6.8168,6.8238,255600.0
2008-09-24 14:05:00,9.67,9.69,9.66,9.68,148200.0,6.8238,6.8379,6.8168,6.8309,148200.0
2008-09-24 14:10:00,9.68,9.68,9.63,9.64,281200.0,6.8309,6.8309,6.7956,6.8026,281200.0
2008-09-24 14:15:00,9.65,9.67,9.63,9.66,321200.0,6.8097,6.8238,6.7956,6.8168,321200.0
2008-09-24 14:20:00,9.67,9.68,9.64,9.67,246000.0,6.8238,6.8309,6.8026,6.8238,246000.0
2008-09-24 14:25:00,9.67,9.68,9.65,9.67,274600.0,6.8238,6.8309,6.8097,6.8238,274600.0
2008-09-24 14:30:00,9.68,9.7,9.67,9.69,237800.0,6.8309,6.845,6.8238,6.8379,237800.0
2008-09-24 14:35:00,9.69,9.71,9.68,9.68,267000.0,6.8379,6.852,6.8309,6.8309,267000.0
2008-09-24 14:40:00,9.68,9.71,9.68,9.69,256000.0,6.8309,6.852,6.8309,6.8379,256000.0
2008-09-24 14:45:00,9.69,9.7,9.68,9.69,194600.0,6.8379,6.845,6.8309,6.8379,194600.0
2008-09-24 14:50:00,9.69,9.69,9.66,9.67,344600.0,6.8379,6.8379,6.8168,6.8238,344600.0
2008-09-24 14:55:00,9.67,9.71,9.66,9.68,756600.0,6.8238,6.852,6.8168,6.8309,756600.0
2008-09-24 15:00:00,9.68,9.68,9.63,9.63,611400.0,6.8309,6.8309,6.7956,6.7956,611400.0
2008-09-24 15:05:00,9.63,9.68,9.63,9.66,396200.0,6.7956,6.8309,6.7956,6.8168,396200.0
2008-09-24 15:10:00,9.67,9.67,9.64,9.66,330600.0,6.8238,6.8238,6.8026,6.8168,330600.0
2008-09-24 15:15:00,9.66,9.67,9.58,9.6,478600.0,6.8168,6.8238,6.7603,6.7744,478600.0
2008-09-24 15:20:00,9.6,9.61,9.56,9.59,674200.0,6.7744,6.7815,6.7462,6.7674,674200.0
2008-09-24 15:25:00,9.59,9.6,9.58,9.6,218400.0,6.7674,6.7744,6.7603,6.7744,218400.0
2008-09-24 15:30:00,9.6,9.61,9.58,9.59,387800.0,6.7744,6.7815,6.7603,6.7674,387800.0
2008-09-24 15:35:00,9.59,9.59,9.56,9.56,274400.0,6.7674,6.7674,6.7462,6.7462,274400.0
2008-09-24 15:40:00,9.57,9.57,9.52,9.54,594200.0,6.7532,6.7532,6.718,6.7321,594200.0
2008-09-24 15:45:00,9.54,9.54,9.52,9.53,524800.0,6.7321,6.7321,6.718,6.725,524800.0
2008-09-24 15:50:00,9.53,9.55,9.52,9.55,746200.0,6.725,6.7391,6.718,6.7391,746200.0
2008-09-24 15:55:00,9.55,9.6,9.55,9.6,1802800.0,6.7391,6.7744,6.7391,6.7744,1802800.0
2008-09-25 09:30:00,9.7,9.83,9.69,9.82,720200.0,6.845,6.9367,6.8379,6.9297,720200.0
2008-09-25 09:35:00,9.82,9.83,9.69,9.74,608400.0,6.9297,6.9367,6.8379,6.8732,608400.0
2008-09-25 09:40:00,9.74,9.8,9.74,9.77,753000.0,6.8732,6.9155,6.8732,6.8944,753000.0
2008-09-25 09:45:00,9.77,9.84,9.77,9.81,618400.0,6.8944,6.9438,6.8944,6.9226,618400.0
2008-09-25 09:50:00,9.82,9.87,9.82,9.86,511000.0,6.9297,6.9649,6.9297,6.9579,511000.0
2008-09-25 09:55:00,9.86,9.9,9.86,9.87,420000.0,6.9579,6.9861,6.9579,6.9649,420000.0
2008-09-25 10:00:00,9.87,9.9,9.85,9.85,429600.0,6.9649,6.9861,6.9508,6.9508,429600.0
2008-09-25 10:05:00,9.85,9.96,9.85,9.94,680800.0,6.9508,7.0285,6.9508,7.0143,680800.0
2008-09-25 10:10:00,9.93,9.98,9.93,9.97,444000.0,7.0073,7.0426,7.0073,7.0355,444000.0
2008-09-25 10:15:00,9.97,10.02,9.96,9.96,589200.0,7.0355,7.0708,7.0285,7.0285,589200.0
2008-09-25 10:20:00,9.96,9.97,9.91,9.92,500000.0,7.0285,7.0355,6.9932,7.0002,500000.0
2008-09-25 10:25:00,9.92,9.92,9.9,9.9,246800.0,7.0002,7.0002,6.9861,6.9861,246800.0
2008-09-25 10:30:00,9.9,9.91,9.87,9.87,362600.0,6.9861,6.9932,6.9649,6.9649,362600.0
2008-09-25 10:35:00,9.87,9.88,9.83,9.86,447200.0,6.9649,6.972,6.9367,6.9579,447200.0
2008-09-25 10:40:00,9.86,9.88,9.85,9.87,330800.0,6.9579,6.972,6.9508,6.9649,330800.0
2008-09-25 10:45:00,9.88,9.88,9.86,9.88,373400.0,6.972,6.972,6.9579,6.972,373400.0
2008-09-25 10:50:00,9.88,9.9,9.87,9.88,421200.0,6.972,6.9861,6.9649,6.972,421200.0
2008-09-25 10:55:00,9.89,9.89,9.86,9.86,308200.0,6.9791,6.9791,6.9579,6.9579,308200.0
2008-09-25 11:00:00,9.86,9.86,9.85,9.86,239000.0,6.9579,6.9579,6.9508,6.9579,239000.0
2008-09-25 11:05:00,9.86,9.87,9.85,9.87,367600.0,6.9579,6.9649,6.9508,6.9649,367600.0
2008-09-25 11:10:00,9.87,9.9,9.87,9.9,262600.0,6.9649,6.9861,6.9649,6.9861,262600.0
2008-09-25 11:15:00,9.9,9.94,9.9,9.93,206200.0,6.9861,7.0143,6.9861,7.0073,206200.0
2008-09-25 11:20:00,9.94,9.99,9.94,9.99,515000.0,7.0143,7.0496,7.0143,7.0496,515000.0
2008-09-25 11:25:00,9.98,10.02,9.98,10.01,445000.0,7.0426,7.0708,7.0426,7.0637,445000.0
2008-09-25 11:30:00,10.01,10.02,9.99,9.99,4358000.0,7.0637,7.0708,7.0496,7.0496,4358000.0
2008-09-25 11:35:00,9.99,10.0,9.99,9.99,361600.0,7.0496,7.0567,7.0496,7.0496,361600.0
2008-09-25 11:40:00,9.99,10.01,9.99,10.0,406800.0,7.0496,7.0637,7.0496,7.0567,406800.0
2008-09-25 11:45:00,10.0,10.02,9.99,10.01,370200.0,7.0567,7.0708,7.0496,7.0637,370200.0
2008-09-25 11:50:00,10.01,10.01,9.97,9.97,374800.0,7.0637,7.0637,7.0355,7.0355,374800.0
2008-09-25 11:55:00,9.97,9.98,9.95,9.97,344800.0,7.0355,7.0426,7.0214,7.0355,344800.0
2008-09-25 12:00:00,9.97,9.97,9.96,9.97,193800.0,7.0355,7.0355,7.0285,7.0355,193800.0
2008-09-25 12:05:00,9.97,9.97,9.96,9.97,88800.0,7.0355,7.0355,7.0285,7.0355,88800.0
2008-09-25 12:10:00,9.97,9.99,9.96,9.99,433600.0,7.0355,7.0496,7.0285,7.0496,433600.0
2008-09-25 12:15:00,9.99,10.03,9.99,10.01,338400.0,7.0496,7.0779,7.0496,7.0637,338400.0
2008-09-25 12:20:00,10.01,10.02,9.99,9.99,349600.0,7.0637,7.0708,7.0496,7.0496,349600.0
2008-09-25 12:25:00,10.01,10.01,9.98,10.0,271000.0,7.0637,7.0637,7.0426,7.0567,271000.0
2008-09-25 12:30:00,9.99,10.01,9.98,9.99,328000.0,7.0496,7.0637,7.0426,7.0496,328000.0
2008-09-25 12:35:00,9.99,10.03,9.99,10.02,253400.0,7.0496,7.0779,7.0496,7.0708,253400.0
2008-09-25 12:40:00,10.02,10.03,10.01,10.03,168800.0,7.0708,7.0779,7.0637,7.0779,168800.0
2008-09-25 12:45:00,10.03,10.03,10.02,10.02,159200.0,7.0779,7.0779,7.0708,7.0708,159200.0
2008-09-25 12:50:00,10.02,10.05,10.0,10.0,490000.0,7.0708,7.092,7.0567,7.0567,490000.0
2008-09-25 12:55:00,9.99,10.05,9.99,10.02,403200.0,7.0496,7.092,7.0496,7.0708,403200.0
2008-09-25 13:00:00,10.03,10.04,10.02,10.02,859200.0,7.0779,7.0849,7.0708,7.0708,859200.0
2008-09-25 13:05:00,10.02,10.02,9.98,9.99,548000.0,7.0708,7.0708,7.0426,7.0496,548000.0
2008-09-25 13:10:00,9.99,9.99,9.97,9.99,371800.0,7.0496,7.0496,7.0355,7.0496,371800.0
2008-09-25 13:15:00,9.99,9.99,9.97,9.99,355800.0,7.0496,7.0496,7.0355,7.0496,355800.0
2008-09-25 13:20:00,9.99,9.99,9.97,9.99,2108000.0,7.0496,7.0496,7.0355,7.0496,2108000.0
2008-09-25 13:25:00,9.99,10.01,9.96,9.97,635200.0,7.0496,7.0637,7.0285,7.0355,635200.0
2008-09-25 13:30:00,9.97,10.01,9.97,9.99,652200.0,7.0355,7.0637,7.0355,7.0496,652200.0
2008-09-25 13:35:00,9.99,10.03,9.99,10.03,387000.0,7.0496,7.0779,7.0496,7.0779,387000.0
2008-09-25 13:40:00,10.03,10.03,10.02,10.02,160200.0,7.0779,7.0779,7.0708,7.0708,160200.0
2008-09-25 13:45:00,10.02,10.03,10.02,10.02,328200.0,7.0708,7.0779,7.0708,7.0708,328200.0
2008-09-25 13:50:00,10.02,10.02,9.99,10.0,262000.0,7.0708,7.0708,7.0496,7.0567,262000.0
2008-09-25 13:55:00,9.99,10.03,9.99,10.02,270200.0,7.0496,7.0779,7.0496,7.0708,270200.0
2008-09-25 14:00:00,10.03,10.04,10.02,10.03,232200.0,7.0779,7.0849,7.0708,7.0779,232200.0
2008-09-25 14:05:00,10.03,10.03,10.02,10.03,189200.0,7.0779,7.0779,7.0708,7.0779,189200.0
2008-09-25 14:10:00,10.03,10.03,10.01,10.01,193800.0,7.0779,7.0779,7.0637,7.0637,193800.0
2008-09-25 14:15:00,10.02,10.02,9.97,9.97,487400.0,7.0708,7.0708,7.0355,7.0355,487400.0
2008-09-25 14:20:00,9.97,9.97,9.9,9.91,1483200.0,7.0355,7.0355,6.9861,6.9932,1483200.0
2008-09-25 14:25:00,9.91,9.94,9.9,9.93,469000.0,6.9932,7.0143,6.9861,7.0073,469000.0
2008-09-25 14:30:00,9.93,9.96,9.93,9.95,352200.0,7.0073,7.0285,7.0073,7.0214,352200.0
2008-09-25 14:35:00,9.94,9.96,9.93,9.94,296800.0,7.0143,7.0285,7.0073,7.0143,296800.0
2008-09-25 14:40:00,9.94,9.95,9.93,9.95,322200.0,7.0143,7.0214,7.0073,7.0214,322200.0
2008-09-25 14:45:00,9.95,9.96,9.92,9.92,536000.0,7.0214,7.0285,7.0002,7.0002,536000.0
2008-09-25 14:50:00,9.92,9.92,9.9,9.9,435800.0,7.0002,7.0002,6.9861,6.9861,435800.0
2008-09-25 14:55:00,9.9,9.91,9.89,9.91,525000.0,6.9861,6.9932,6.9791,6.9932,525000.0
2008-09-25 15:00:00,9.91,9.93,9.9,9.91,611000.0,6.9932,7.0073,6.9861,6.9932,611000.0
2008-09-25 15:05:00,9.91,9.95,9.91,9.94,366800.0,6.9932,7.0214,6.9932,7.0143,366800.0
2008-09-25 15:10:00,9.94,9.95,9.92,9.92,321200.0,7.0143,7.0214,7.0002,7.0002,321200.0
2008-09-25 15:15:00,9.92,9.96,9.9,9.96,306000.0,7.0002,7.0285,6.9861,7.0285,306000.0
2008-09-25 15:20:00,9.96,10.01,9.95,10.0,590000.0,7.0285,7.0637,7.0214,7.0567,590000.0
2008-09-25 15:25:00,10.01,10.02,9.99,10.01,519600.0,7.0637,7.0708,7.0496,7.0637,519600.0
2008-09-25 15:30:00,10.01,10.03,9.99,9.99,642800.0,7.0637,7.0779,7.0496,7.0496,642800.0
2008-09-25 15:35:00,9.99,10.04,9.99,10.03,680000.0,7.0496,7.0849,7.0496,7.0779,680000.0
2008-09-25 15:40:00,10.03,10.04,9.98,9.98,678200.0,7.0779,7.0849,7.0426,7.0426,678200.0
2008-09-25 15:45:00,9.99,9.99,9.96,9.96,1152200.0,7.0496,7.0496,7.0285,7.0285,1152200.0
2008-09-25 15:50:00,9.96,9.97,9.94,9.97,1569800.0,7.0285,7.0355,7.0143,7.0355,1569800.0
2008-09-25 15:55:00,9.97,9.97,9.94,9.96,1888000.0,7.0355,7.0355,7.0143,7.0285,1888000.0
2008-09-26 09:30:00,9.87,10.07,9.78,9.96,1159400.0,6.9649,7.1061,6.9014,7.0285,1159400.0
2008-09-26 09:35:00,9.96,9.97,9.9,9.93,528800.0,7.0285,7.0355,6.9861,7.0073,528800.0
2008-09-26 09:40:00,9.93,9.96,9.88,9.88,467200.0,7.0073,7.0285,6.972,6.972,467200.0
2008-09-26 09:45:00,9.88,9.93,9.88,9.9,480600.0,6.972,7.0073,6.972,6.9861,480600.0
2008-09-26 09:50:00,9.9,9.95,9.88,9.94,542400.0,6.9861,7.0214,6.972,7.0143,542400.0
2008-09-26 09:55:00,9.94,10.02,9.92,9.95,812800.0,7.0143,7.0708,7.0002,7.0214,812800.0
2008-09-26 10:00:00,9.95,9.97,9.93,9.96,565200.0,7.0214,7.0355,7.0073,7.0285,565200.0
2008-09-26 10:05:00,9.96,9.97,9.93,9.96,597200.0,7.0285,7.0355,7.0073,7.0285,597200.0
2008-09-26 10:10:00,9.96,10.04,9.96,10.02,720200.0,7.0285,7.0849,7.0285,7.0708,720200.0
2008-09-26 10:15:00,10.01,10.05,10.0,10.03,407400.0,7.0637,7.092,7.0567,7.0779,407400.0
2008-09-26 10:20:00,10.03,10.08,10.01,10.04,378400.0,7.0779,7.1131,7.0637,7.0849,378400.0
2008-09-26 10:25:00,10.04,10.06,10.01,10.02,466600.0,7.0849,7.099,7.0637,7.0708,466600.0
2008-09-26 10:30:00,10.02,10.02,9.98,9.99,574400.0,7.0708,7.0708,7.0426,7.0496,574400.0
2008-09-26 10:35:00,10.0,10.06,9.99,10.06,545600.0,7.0567,7.099,7.0496,7.099,545600.0
2008-09-26 10:40:00,10.06,10.1,10.06,10.08,491200.0,7.099,7.1272,7.099,7.1131,491200.0
2008-09-26 10:45:00,10.08,10.1,10.07,10.09,400800.0,7.1131,7.1272,7.1061,7.1202,400800.0
2008-09-26 10:50:00,10.09,10.1,10.05,10.06,314600.0,7.1202,7.1272,7.092,7.099,314600.0
2008-09-26 10:55:00,10.06,10.15,10.06,10.13,536000.0,7.099,7.1625,7.099,7.1484,536000.0
2008-09-26 11:00:00,10.13,10.13,10.12,10.13,286200.0,7.1484,7.1484,7.1414,7.1484,286200.0
2008-09-26 11:05:00,10.13,10.18,10.13,10.18,651400.0,7.1484,7.1837,7.1484,7.1837,651400.0
2008-09-26 11:10:00,10.18,10.19,10.1,10.1,658200.0,7.1837,7.1908,7.1272,7.1272,658200.0
2008-09-26 11:15:00,10.1,10.1,10.06,10.09,385000.0,7.1272,7.1272,7.099,7.1202,385000.0
2008-09-26 11:20:00,10.09,10.1,10.06,10.1,293600.0,7.1202,7.1272,7.099,7.1272,293600.0
2008-09-26 11:25:00,10.09,10.12,10.09,10.12,368000.0,7.1202,7.1414,7.1202,7.1414,368000.0
2008-09-26 11:30:00,10.12,10.12,10.07,10.11,451800.0,7.1414,7.1414,7.1061,7.1343,451800.0
2008-09-26 11:35:00,10.11,10.11,10.04,10.04,331800.0,7.1343,7.1343,7.0849,7.0849,331800.0
2008-09-26 11:40:00,10.04,10.06,10.02,10.03,507400.0,7.0849,7.099,7.0708,7.0779,507400.0
2008-09-26 11:45:00,10.03,10.08,10.03,10.06,266600.0,7.0779,7.1131,7.0779,7.099,266600.0
2008-09-26 11:50:00,10.06,10.1,10.06,10.09,448600.0,7.099,7.1272,7.099,7.1202,448600.0
2008-09-26 11:55:00,10.09,10.11,10.06,10.06,442000.0,7.1202,7.1343,7.099,7.099,442000.0
2008-09-26 12:00:00,10.06,10.07,10.05,10.06,210400.0,7.099,7.1061,7.092,7.099,210400.0
2008-09-26 12:05:00,10.06,10.07,10.05,10.06,345000.0,7.099,7.1061,7.092,7.099,345000.0
2008-09-26 12:10:00,10.06,10.06,10.05,10.05,362600.0,7.099,7.099,7.092,7.092,362600.0
2008-09-26 12:15:00,10.05,10.05,10.01,10.02,400800.0,7.092,7.092,7.0637,7.0708,400800.0
2008-09-26 12:20:00,10.02,10.06,10.01,10.05,272800.0,7.0708,7.099,7.0637,7.092,272800.0
2008-09-26 12:25:00,10.05,10.07,10.04,10.05,287800.0,7.092,7.1061,7.0849,7.092,287800.0
2008-09-26 12:30:00,10.05,10.08,10.05,10.08,422400.0,7.092,7.1131,7.092,7.1131,422400.0
2008-09-26 12:35:00,10.08,10.09,10.06,10.09,218800.0,7.1131,7.1202,7.099,7.1202,218800.0
2008-09-26 12:40:00,10.09,10.09,10.07,10.09,157800.0,7.1202,7.1202,7.1061,7.1202,157800.0
2008-09-26 12:45:00,10.09,10.12,10.08,10.09,391400.0,7.1202,7.1414,7.1131,7.1202,391400.0
2008-09-26 12:50:00,10.1,10.12,10.09,10.12,229800.0,7.1272,7.1414,7.1202,7.1414,229800.0
2008-09-26 12:55:00,10.12,10.13,10.11,10.13,299800.0,7.1414,7.1484,7.1343,7.1484,299800.0
2008-09-26 13:00:00,10.13,10.15,10.11,10.12,547000.0,7.1484,7.1625,7.1343,7.1414,547000.0
2008-09-26 13:05:00,10.12,10.15,10.12,10.15,268400.0,7.1414,7.1625,7.1414,7.1625,268400.0
2008-09-26 13:10:00,10.15,10.2,10.14,10.18,644200.0,7.1625,7.1978,7.1555,7.1837,644200.0
2008-09-26 13:15:00,10.18,10.2,10.15,10.17,226000.0,7.1837,7.1978,7.1625,7.1766,226000.0
2008-09-26 13:20:00,10.17,10.2,10.16,10.2,257800.0,7.1766,7.1978,7.1696,7.1978,257800.0
2008-09-26 13:25:00,10.19,10.21,10.17,10.19,303200.0,7.1908,7.2049,7.1766,7.1908,303200.0
2008-09-26 13:30:00,10.19,10.19,10.18,10.19,130200.0,7.1908,7.1908,7.1837,7.1908,130200.0
2008-09-26 13:35:00,10.19,10.21,10.19,10.2,138800.0,7.1908,7.2049,7.1908,7.1978,138800.0
2008-09-26 13:40:00,10.21,10.22,10.2,10.2,251800.0,7.2049,7.2119,7.1978,7.1978,251800.0
2008-09-26 13:45:00,10.21,10.22,10.2,10.21,181400.0,7.2049,7.2119,7.1978,7.2049,181400.0
2008-09-26 13:50:00,10.22,10.22,10.21,10.22,324200.0,7.2119,7.2119,7.2049,7.2119,324200.0
2008-09-26 13:55:00,10.22,10.24,10.22,10.22,467400.0,7.2119,7.226,7.2119,7.2119,467400.0
2008-09-26 14:00:00,10.23,10.23,10.19,10.2,424200.0,7.219,7.219,7.1908,7.1978,424200.0
2008-09-26 14:05:00,10.19,10.22,10.19,10.21,275200.0,7.1908,7.2119,7.1908,7.2049,275200.0
2008-09-26 14:10:00,10.21,10.22,10.21,10.22,179400.0,7.2049,7.2119,7.2049,7.2119,179400.0
2008-09-26 14:15:00,10.22,10.24,10.22,10.23,283400.0,7.2119,7.226,7.2119,7.219,283400.0
2008-09-26 14:20:00,10.24,10.24,10.21,10.22,256400.0,7.226,7.226,7.2049,7.2119,256400.0
2008-09-26 14:25:00,10.22,10.22,10.2,10.2,210000.0,7.2119,7.2119,7.1978,7.1978,210000.0
2008-09-26 14:30:00,10.2,10.21,10.19,10.2,265600.0,7.1978,7.2049,7.1908,7.1978,265600.0
2008-09-26 14:35:00,10.19,10.22,10.19,10.22,87200.0,7.1908,7.2119,7.1908,7.2119,87200.0
2008-09-26 14:40:00,10.22,10.22,10.2,10.22,257800.0,7.2119,7.2119,7.1978,7.2119,257800.0
2008-09-26 14:45:00,10.22,10.24,10.22,10.22,522600.0,7.2119,7.226,7.2119,7.2119,522600.0
2008-09-26 14:50:00,10.22,10.22,10.21,10.22,278600.0,7.2119,7.2119,7.2049,7.2119,278600.0
2008-09-26 14:55:00,10.22,10.23,10.18,10.18,367400.0,7.2119,7.219,7.1837,7.1837,367400.0
2008-09-26 15:00:00,10.18,10.21,10.15,10.15,291200.0,7.1837,7.2049,7.1625,7.1625,291200.0
2008-09-26 15:05:00,10.16,10.19,10.14,10.18,392000.0,7.1696,7.1908,7.1555,7.1837,392000.0
2008-09-26 15:10:00,10.18,10.21,10.18,10.2,376200.0,7.1837,7.2049,7.1837,7.1978,376200.0
2008-09-26 15:15:00,10.2,10.21,10.18,10.19,324400.0,7.1978,7.2049,7.1837,7.1908,324400.0
2008-09-26 15:20:00,10.2,10.28,10.2,10.28,713000.0,7.1978,7.2543,7.1978,7.2543,713000.0
2008-09-26 15:25:00,10.28,10.31,10.28,10.3,1034800.0,7.2543,7.2754,7.2543,7.2684,1034800.0
2008-09-26 15:30:00,10.31,10.31,10.28,10.29,850400.0,7.2754,7.2754,7.2543,7.2613,850400.0
2008-09-26 15:35:00,10.29,10.33,10.27,10.33,909400.0,7.2613,7.2896,7.2472,7.2896,909400.0
2008-09-26 15:40:00,10.33,10.35,10.31,10.34,1103800.0,7.2896,7.3037,7.2754,7.2966,1103800.0
2008-09-26 15:45:00,10.34,10.34,10.31,10.32,1261800.0,7.2966,7.2966,7.2754,7.2825,1261800.0
2008-09-26 15:50:00,10.31,10.35,10.29,10.34,1916200.0,7.2754,7.3037,7.2613,7.2966,1916200.0
2008-09-26 15:55:00,10.34,10.38,10.34,10.38,1998600.0,7.2966,7.3248,7.2966,7.3248,1998600.0
2008-09-29 09:30:00,10.02,10.26,9.99,10.22,1290600.0,7.0708,7.2402,7.0496,7.2119,1290600.0
2008-09-29 09:35:00,10.22,10.22,10.05,10.06,1061200.0,7.2119,7.2119,7.092,7.099,1061200.0
2008-09-29 09:40:00,10.05,10.06,10.01,10.02,1112600.0,7.092,7.099,7.0637,7.0708,1112600.0
2008-09-29 09:45:00,10.02,10.03,9.96,9.98,1259600.0,7.0708,7.0779,7.0285,7.0426,1259600.0
2008-09-29 09:50:00,9.96,9.98,9.85,9.86,1577000.0,7.0285,7.0426,6.9508,6.9579,1577000.0
2008-09-29 09:55:00,9.86,9.93,9.84,9.87,1348600.0,6.9579,7.0073,6.9438,6.9649,1348600.0
2008-09-29 10:00:00,9.86,9.88,9.77,9.79,1859000.0,6.9579,6.972,6.8944,6.9085,1859000.0
2008-09-29 10:05:00,9.78,9.81,9.7,9.72,2055400.0,6.9014,6.9226,6.845,6.8591,2055400.0
2008-09-29 10:10:00,9.72,9.74,9.67,9.68,1267800.0,6.8591,6.8732,6.8238,6.8309,1267800.0
2008-09-29 10:15:00,9.68,9.68,9.62,9.63,1473200.0,6.8309,6.8309,6.7885,6.7956,1473200.0
2008-09-29 10:20:00,9.63,9.65,9.59,9.65,948200.0,6.7956,6.8097,6.7674,6.8097,948200.0
2008-09-29 10:25:00,9.65,9.7,9.64,9.67,1561400.0,6.8097,6.845,6.8026,6.8238,1561400.0
2008-09-29 10:30:00,9.67,9.7,9.65,9.65,783800.0,6.8238,6.845,6.8097,6.8097,783800.0
2008-09-29 10:35:00,9.65,9.65,9.6,9.62,1010800.0,6.8097,6.8097,6.7744,6.7885,1010800.0
2008-09-29 10:40:00,9.62,9.63,9.56,9.56,727000.0,6.7885,6.7956,6.7462,6.7462,727000.0
2008-09-29 10:45:00,9.56,9.6,9.56,9.58,982000.0,6.7462,6.7744,6.7462,6.7603,982000.0
2008-09-29 10:50:00,9.58,9.59,9.57,9.58,751200.0,6.7603,6.7674,6.7532,6.7603,751200.0
2008-09-29 10:55:00,9.57,9.58,9.52,9.54,1027800.0,6.7532,6.7603,6.718,6.7321,1027800.0
2008-09-29 11:00:00,9.53,9.54,9.5,9.51,451200.0,6.725,6.7321,6.7038,6.7109,451200.0
2008-09-29 11:05:00,9.5,9.56,9.5,9.53,886800.0,6.7038,6.7462,6.7038,6.725,886800.0
2008-09-29 11:10:00,9.53,9.53,9.47,9.47,726600.0,6.725,6.725,6.6827,6.6827,726600.0
2008-09-29 11:15:00,9.47,9.47,9.43,9.44,822800.0,6.6827,6.6827,6.6545,6.6615,822800.0
2008-09-29 11:20:00,9.44,9.47,9.43,9.46,723000.0,6.6615,6.6827,6.6545,6.6756,723000.0
2008-09-29 11:25:00,9.46,9.47,9.43,9.44,797000.0,6.6756,6.6827,6.6545,6.6615,797000.0
2008-09-29 11:30:00,9.44,9.45,9.41,9.42,361400.0,6.6615,6.6686,6.6403,6.6474,361400.0
2008-09-29 11:35:00,9.42,9.45,9.4,9.42,435200.0,6.6474,6.6686,6.6333,6.6474,435200.0
2008-09-29 11:40:00,9.42,9.42,9.35,9.37,740400.0,6.6474,6.6474,6.598,6.6121,740400.0
2008-09-29 11:45:00,9.37,9.39,9.35,9.38,1518200.0,6.6121,6.6262,6.598,6.6192,1518200.0
2008-09-29 11:50:00,9.38,9.4,9.38,9.4,679000.0,6.6192,6.6333,6.6192,6.6333,679000.0
2008-09-29 11:55:00,9.4,9.44,9.4,9.41,579000.0,6.6333,6.6615,6.6333,6.6403,579000.0
2008-09-29 12:00:00,9.4,9.42,9.39,9.4,301200.0,6.6333,6.6474,6.6262,6.6333,301200.0
2008-09-29 12:05:00,9.4,9.42,9.4,9.4,775600.0,6.6333,6.6474,6.6333,6.6333,775600.0
2008-09-29 12:10:00,9.4,9.42,9.37,9.4,767400.0,6.6333,6.6474,6.6121,6.6333,767400.0
2008-09-29 12:15:00,9.39,9.4,9.35,9.37,528200.0,6.6262,6.6333,6.598,6.6121,528200.0
2008-09-29 12:20:00,9.37,9.38,9.35,9.36,338000.0,6.6121,6.6192,6.598,6.6051,338000.0
2008-09-29 12:25:00,9.36,9.4,9.35,9.38,637600.0,6.6051,6.6333,6.598,6.6192,637600.0
2008-09-29 12:30:00,9.37,9.39,9.34,9.37,575200.0,6.6121,6.6262,6.5909,6.6121,575200.0
2008-09-29 12:35:00,9.37,9.4,9.37,9.38,379000.0,6.6121,6.6333,6.6121,6.6192,379000.0
2008-09-29 12:40:00,9.38,9.42,9.38,9.41,791800.0,6.6192,6.6474,6.6192,6.6403,791800.0
2008-09-29 12:45:00,9.41,9.44,9.41,9.44,621200.0,6.6403,6.6615,6.6403,6.6615,621200.0
2008-09-29 12:50:00,9.43,9.44,9.42,9.43,566200.0,6.6545,6.6615,6.6474,6.6545,566200.0
2008-09-29 12:55:00,9.43,9.44,9.41,9.44,408400.0,6.6545,6.6615,6.6403,6.6615,408400.0
2008-09-29 13:00:00,9.44,9.44,9.38,9.4,398200.0,6.6615,6.6615,6.6192,6.6333,398200.0
2008-09-29 13:05:00,9.4,9.42,9.36,9.39,316200.0,6.6333,6.6474,6.6051,6.6262,316200.0
2008-09-29 13:10:00,9.39,9.4,9.37,9.4,255800.0,6.6262,6.6333,6.6121,6.6333,255800.0
2008-09-29 13:15:00,9.4,9.42,9.4,9.4,473600.0,6.6333,6.6474,6.6333,6.6333,473600.0
2008-09-29 13:20:00,9.4,9.43,9.39,9.42,596800.0,6.6333,6.6545,6.6262,6.6474,596800.0
2008-09-29 13:25:00,9.42,9.46,9.4,9.44,862600.0,6.6474,6.6756,6.6333,6.6615,862600.0
2008-09-29 13:30:00,9.43,9.45,9.4,9.42,801800.0,6.6545,6.6686,6.6333,6.6474,801800.0
2008-09-29 13:35:00,9.42,9.45,9.37,9.4,1290600.0,6.6474,6.6686,6.6121,6.6333,1290600.0
2008-09-29 13:40:00,9.4,9.43,9.2,9.21,2012000.0,6.6333,6.6545,6.4921,6.4992,2012000.0
2008-09-29 13:45:00,9.21,9.27,8.94,9.21,1727800.0,6.4992,6.5415,6.3087,6.4992,1727800.0
2008-09-29 13:50:00,9.21,9.34,9.2,9.33,1790600.0,6.4992,6.5909,6.4921,6.5839,1790600.0
2008-09-29 13:55:00,9.33,9.34,9.25,9.29,1964800.0,6.5839,6.5909,6.5274,6.5557,1964800.0
2008-09-29 14:00:00,9.3,9.34,9.26,9.29,1539600.0,6.5627,6.5909,6.5345,6.5557,1539600.0
2008-09-29 14:05:00,9.29,9.36,9.15,9.22,2119600.0,6.5557,6.6051,6.4569,6.5063,2119600.0
2008-09-29 14:10:00,9.22,9.35,9.18,9.32,2273200.0,6.5063,6.598,6.478,6.5768,2273200.0
2008-09-29 14:15:00,9.33,9.35,9.28,9.33,1645000.0,6.5839,6.598,6.5486,6.5839,1645000.0
2008-09-29 14:20:00,9.33,9.38,9.3,9.37,1236800.0,6.5839,6.6192,6.5627,6.6121,1236800.0
2008-09-29 14:25:00,9.37,9.38,9.23,9.28,1099000.0,6.6121,6.6192,6.5133,6.5486,1099000.0
2008-09-29 14:30:00,9.29,9.31,9.24,9.27,629000.0,6.5557,6.5698,6.5204,6.5415,629000.0
2008-09-29 14:35:00,9.27,9.3,9.24,9.27,432000.0,6.5415,6.5627,6.5204,6.5415,432000.0
2008-09-29 14:40:00,9.26,9.27,9.24,9.25,648000.0,6.5345,6.5415,6.5204,6.5274,648000.0
2008-09-29 14:45:00,9.25,9.29,9.24,9.24,586800.0,6.5274,6.5557,6.5204,6.5204,586800.0
2008-09-29 14:50:00,9.24,9.28,9.24,9.24,542400.0,6.5204,6.5486,6.5204,6.5204,542400.0
2008-09-29 14:55:00,9.24,9.25,9.19,9.21,589400.0,6.5204,6.5274,6.4851,6.4992,589400.0
2008-09-29 15:00:00,9.22,9.28,9.22,9.26,1145000.0,6.5063,6.5486,6.5063,6.5345,1145000.0
2008-09-29 15:05:00,9.26,9.26,9.21,9.22,408400.0,6.5345,6.5345,6.4992,6.5063,408400.0
2008-09-29 15:10:00,9.21,9.25,9.2,9.24,742200.0,6.4992,6.5274,6.4921,6.5204,742200.0
2008-09-29 15:15:00,9.24,9.24,9.19,9.2,559400.0,6.5204,6.5204,6.4851,6.4921,559400.0
2008-09-29 15:20:00,9.19,9.19,9.16,9.18,1324800.0,6.4851,6.4851,6.4639,6.478,1324800.0
2008-09-29 15:25:00,9.18,9.19,9.11,9.13,2192000.0,6.478,6.4851,6.4286,6.4428,2192000.0
2008-09-29 15:30:00,9.13,9.14,9.07,9.13,1458400.0,6.4428,6.4498,6.4004,6.4428,1458400.0
2008-09-29 15:35:00,9.13,9.13,9.08,9.1,1425400.0,6.4428,6.4428,6.4075,6.4216,1425400.0
2008-09-29 15:40:00,9.1,9.2,9.08,9.2,1771800.0,6.4216,6.4921,6.4075,6.4921,1771800.0
2008-09-29 15:45:00,9.2,9.22,9.13,9.15,2119400.0,6.4921,6.5063,6.4428,6.4569,2119400.0
2008-09-29 15:50:00,9.15,9.16,9.12,9.15,2011400.0,6.4569,6.4639,6.4357,6.4569,2011400.0
2008-09-29 15:55:00,9.15,9.2,9.11,9.2,3515000.0,6.4569,6.4921,6.4286,6.4921,3515000.0
2008-09-30 09:30:00,9.22,9.28,9.21,9.22,2525400.0,6.5063,6.5486,6.4992,6.5063,2525400.0
2008-09-30 09:35:00,9.22,9.27,9.2,9.26,1444400.0,6.5063,6.5415,6.4921,6.5345,1444400.0
2008-09-30 09:40:00,9.26,9.49,9.24,9.49,2154200.0,6.5345,6.6968,6.5204,6.6968,2154200.0
2008-09-30 09:45:00,9.49,9.53,9.35,9.36,1967000.0,6.6968,6.725,6.598,6.6051,1967000.0
2008-09-30 09:50:00,9.35,9.44,9.33,9.37,929800.0,6.598,6.6615,6.5839,6.6121,929800.0
2008-09-30 09:55:00,9.37,9.4,9.32,9.39,967200.0,6.6121,6.6333,6.5768,6.6262,967200.0
2008-09-30 10:00:00,9.39,9.43,9.34,9.42,665600.0,6.6262,6.6545,6.5909,6.6474,665600.0
2008-09-30 10:05:00,9.42,9.47,9.41,9.42,1127400.0,6.6474,6.6827,6.6403,6.6474,1127400.0
2008-09-30 10:10:00,9.42,9.5,9.42,9.49,887200.0,6.6474,6.7038,6.6474,6.6968,887200.0
2008-09-30 10:15:00,9.49,9.5,9.46,9.49,571200.0,6.6968,6.7038,6.6756,6.6968,571200.0
2008-09-30 10:20:00,9.49,9.5,9.44,9.45,417400.0,6.6968,6.7038,6.6615,6.6686,417400.0
2008-09-30 10:25:00,9.45,9.5,9.45,9.48,1039800.0,6.6686,6.7038,6.6686,6.6897,1039800.0
2008-09-30 10:30:00,9.48,9.53,9.47,9.53,864200.0,6.6897,6.725,6.6827,6.725,864200.0
2008-09-30 10:35:00,9.53,9.55,9.49,9.52,1239400.0,6.725,6.7391,6.6968,6.718,1239400.0
2008-09-30 10:40:00,9.52,9.55,9.47,9.53,480600.0,6.718,6.7391,6.6827,6.725,480600.0
2008-09-30 10:45:00,9.54,9.56,9.52,9.56,824800.0,6.7321,6.7462,6.718,6.7462,824800.0
2008-09-30 10:50:00,9.56,9.56,9.49,9.52,468200.0,6.7462,6.7462,6.6968,6.718,468200.0
2008-09-30 10:55:00,9.51,9.51,9.47,9.47,538600.0,6.7109,6.7109,6.6827,6.6827,538600.0
2008-09-30 11:00:00,9.47,9.47,9.45,9.46,691000.0,6.6827,6.6827,6.6686,6.6756,691000.0
2008-09-30 11:05:00,9.46,9.52,9.45,9.51,845800.0,6.6756,6.718,6.6686,6.7109,845800.0
2008-09-30 11:10:00,9.51,9.52,9.46,9.47,566800.0,6.7109,6.718,6.6756,6.6827,566800.0
2008-09-30 11:15:00,9.47,9.49,9.47,9.47,757400.0,6.6827,6.6968,6.6827,6.6827,757400.0
2008-09-30 11:20:00,9.48,9.48,9.45,9.46,630200.0,6.6897,6.6897,6.6686,6.6756,630200.0
2008-09-30 11:25:00,9.46,9.49,9.44,9.49,648600.0,6.6756,6.6968,6.6615,6.6968,648600.0
2008-09-30 11:30:00,9.49,9.53,9.49,9.53,542200.0,6.6968,6.725,6.6968,6.725,542200.0
2008-09-30 11:35:00,9.53,9.54,9.49,9.49,451000.0,6.725,6.7321,6.6968,6.6968,451000.0
2008-09-30 11:40:00,9.49,9.51,9.47,9.49,441000.0,6.6968,6.7109,6.6827,6.6968,441000.0
2008-09-30 11:45:00,9.49,9.53,9.48,9.53,671200.0,6.6968,6.725,6.6897,6.725,671200.0
2008-09-30 11:50:00,9.53,9.54,9.51,9.54,777800.0,6.725,6.7321,6.7109,6.7321,777800.0
2008-09-30 11:55:00,9.53,9.56,9.53,9.55,535600.0,6.725,6.7462,6.725,6.7391,535600.0
2008-09-30 12:00:00,9.55,9.55,9.49,9.49,368400.0,6.7391,6.7391,6.6968,6.6968,368400.0
2008-09-30 12:05:00,9.49,9.49,9.47,9.47,725800.0,6.6968,6.6968,6.6827,6.6827,725800.0
2008-09-30 12:10:00,9.47,9.48,9.46,9.47,452400.0,6.6827,6.6897,6.6756,6.6827,452400.0
2008-09-30 12:15:00,9.47,9.47,9.45,9.47,253000.0,6.6827,6.6827,6.6686,6.6827,253000.0
2008-09-30 12:20:00,9.47,9.48,9.43,9.44,573400.0,6.6827,6.6897,6.6545,6.6615,573400.0
2008-09-30 12:25:00,9.44,9.46,9.43,9.45,224000.0,6.6615,6.6756,6.6545,6.6686,224000.0
2008-09-30 12:30:00,9.46,9.47,9.43,9.46,472600.0,6.6756,6.6827,6.6545,6.6756,472600.0
2008-09-30 12:35:00,9.46,9.47,9.45,9.47,354200.0,6.6756,6.6827,6.6686,6.6827,354200.0
2008-09-30 12:40:00,9.47,9.47,9.47,9.47,266400.0,6.6827,6.6827,6.6827,6.6827,266400.0
2008-09-30 12:45:00,9.47,9.52,9.46,9.51,640600.0,6.6827,6.718,6.6756,6.7109,640600.0
2008-09-30 12:50:00,9.51,9.51,9.49,9.5,164400.0,6.7109,6.7109,6.6968,6.7038,164400.0
2008-09-30 12:55:00,9.5,9.54,9.49,9.52,341600.0,6.7038,6.7321,6.6968,6.718,341600.0
2008-09-30 13:00:00,9.53,9.53,9.47,9.47,528600.0,6.725,6.725,6.6827,6.6827,528600.0
2008-09-30 13:05:00,9.48,9.5,9.47,9.49,298400.0,6.6897,6.7038,6.6827,6.6968,298400.0
2008-09-30 13:10:00,9.49,9.5,9.47,9.49,519000.0,6.6968,6.7038,6.6827,6.6968,519000.0
2008-09-30 13:15:00,9.5,9.52,9.47,9.5,559800.0,6.7038,6.718,6.6827,6.7038,559800.0
2008-09-30 13:20:00,9.5,9.54,9.49,9.53,521800.0,6.7038,6.7321,6.6968,6.725,521800.0
2008-09-30 13:25:00,9.53,9.6,9.53,9.59,746600.0,6.725,6.7744,6.725,6.7674,746600.0
2008-09-30 13:30:00,9.59,9.62,9.57,9.57,712600.0,6.7674,6.7885,6.7532,6.7532,712600.0
2008-09-30 13:35:00,9.56,9.6,9.56,9.56,265400.0,6.7462,6.7744,6.7462,6.7462,265400.0
2008-09-30 13:40:00,9.56,9.58,9.54,9.54,492200.0,6.7462,6.7603,6.7321,6.7321,492200.0
2008-09-30 13:45:00,9.55,9.56,9.52,9.54,508600.0,6.7391,6.7462,6.718,6.7321,508600.0
2008-09-30 13:50:00,9.54,9.57,9.54,9.56,394800.0,6.7321,6.7532,6.7321,6.7462,394800.0
2008-09-30 13:55:00,9.56,9.56,9.53,9.56,406200.0,6.7462,6.7462,6.725,6.7462,406200.0
2008-09-30 14:00:00,9.56,9.59,9.54,9.55,590600.0,6.7462,6.7674,6.7321,6.7391,590600.0
2008-09-30 14:05:00,9.55,9.61,9.55,9.58,270200.0,6.7391,6.7815,6.7391,6.7603,270200.0
2008-09-30 14:10:00,9.58,9.62,9.58,9.61,502200.0,6.7603,6.7885,6.7603,6.7815,502200.0
2008-09-30 14:15:00,9.61,9.63,9.58,9.59,534600.0,6.7815,6.7956,6.7603,6.7674,534600.0
2008-09-30 14:20:00,9.59,9.6,9.57,9.6,550800.0,6.7674,6.7744,6.7532,6.7744,550800.0
2008-09-30 14:25:00,9.6,9.65,9.59,9.65,501000.0,6.7744,6.8097,6.7674,6.8097,501000.0
2008-09-30 14:30:00,9.65,9.66,9.63,9.65,1107400.0,6.8097,6.8168,6.7956,6.8097,1107400.0
2008-09-30 14:35:00,9.65,9.66,9.63,9.65,489600.0,6.8097,6.8168,6.7956,6.8097,489600.0
2008-09-30 14:40:00,9.65,9.67,9.64,9.67,400800.0,6.8097,6.8238,6.8026,6.8238,400800.0
2008-09-30 14:45:00,9.66,9.68,9.65,9.68,347800.0,6.8168,6.8309,6.8097,6.8309,347800.0
2008-09-30 14:50:00,9.68,9.71,9.67,9.69,705400.0,6.8309,6.852,6.8238,6.8379,705400.0
2008-09-30 14:55:00,9.69,9.71,9.68,9.7,577400.0,6.8379,6.852,6.8309,6.845,577400.0
2008-09-30 15:00:00,9.7,9.74,9.68,9.72,618600.0,6.845,6.8732,6.8309,6.8591,618600.0
2008-09-30 15:05:00,9.72,9.75,9.7,9.74,701200.0,6.8591,6.8803,6.845,6.8732,701200.0
2008-09-30 15:10:00,9.74,9.75,9.7,9.71,945600.0,6.8732,6.8803,6.845,6.852,945600.0
2008-09-30 15:15:00,9.71,9.73,9.7,9.72,932200.0,6.852,6.8662,6.845,6.8591,932200.0
2008-09-30 15:20:00,9.72,9.78,9.7,9.78,1460200.0,6.8591,6.9014,6.845,6.9014,1460200.0
2008-09-30 15:25:00,9.78,9.8,9.76,9.78,671600.0,6.9014,6.9155,6.8873,6.9014,671600.0
2008-09-30 15:30:00,9.78,9.78,9.62,9.76,543800.0,6.9014,6.9014,6.7885,6.8873,543800.0
2008-09-30 15:35:00,9.76,9.78,9.74,9.78,878600.0,6.8873,6.9014,6.8732,6.9014,878600.0
2008-09-30 15:40:00,9.78,9.79,9.75,9.78,864800.0,6.9014,6.9085,6.8803,6.9014,864800.0
2008-09-30 15:45:00,9.78,9.81,9.77,9.81,1302600.0,6.9014,6.9226,6.8944,6.9226,1302600.0
2008-09-30 15:50:00,9.8,9.81,9.79,9.81,1707400.0,6.9155,6.9226,6.9085,6.9226,1707400.0
2008-09-30 15:55:00,9.8,9.82,9.76,9.82,2891200.0,6.9155,6.9297,6.8873,6.9297,2891200.0
2008-10-01 09:30:00,9.81,9.81,9.69,9.7,803000.0,6.9226,6.9226,6.8379,6.845,803000.0
2008-10-01 09:35:00,9.7,9.71,9.62,9.64,789200.0,6.845,6.852,6.7885,6.8026,789200.0
2008-10-01 09:40:00,9.64,9.66,9.61,9.62,613200.0,6.8026,6.8168,6.7815,6.7885,613200.0
2008-10-01 09:45:00,9.62,9.69,9.61,9.67,797600.0,6.7885,6.8379,6.7815,6.8238,797600.0
2008-10-01 09:50:00,9.67,9.69,9.65,9.67,414400.0,6.8238,6.8379,6.8097,6.8238,414400.0
2008-10-01 09:55:00,9.67,9.68,9.65,9.68,530400.0,6.8238,6.8309,6.8097,6.8309,530400.0
2008-10-01 10:00:00,9.67,9.67,9.55,9.59,1094000.0,6.8238,6.8238,6.7391,6.7674,1094000.0
2008-10-01 10:05:00,9.59,9.61,9.57,9.59,675000.0,6.7674,6.7815,6.7532,6.7674,675000.0
2008-10-01 10:10:00,9.59,9.6,9.54,9.56,894000.0,6.7674,6.7744,6.7321,6.7462,894000.0
2008-10-01 10:15:00,9.56,9.59,9.53,9.59,747600.0,6.7462,6.7674,6.725,6.7674,747600.0
2008-10-01 10:20:00,9.59,9.61,9.58,9.6,428000.0,6.7674,6.7815,6.7603,6.7744,428000.0
2008-10-01 10:25:00,9.6,9.62,9.58,9.6,600400.0,6.7744,6.7885,6.7603,6.7744,600400.0
2008-10-01 10:30:00,9.59,9.59,9.54,9.54,558600.0,6.7674,6.7674,6.7321,6.7321,558600.0
2008-10-01 10:35:00,9.55,9.61,9.54,9.57,792800.0,6.7391,6.7815,6.7321,6.7532,792800.0
2008-10-01 10:40:00,9.58,9.6,9.55,9.56,527800.0,6.7603,6.7744,6.7391,6.7462,527800.0
2008-10-01 10:45:00,9.56,9.59,9.54,9.55,461800.0,6.7462,6.7674,6.7321,6.7391,461800.0
2008-10-01 10:50:00,9.55,9.59,9.54,9.58,651600.0,6.7391,6.7674,6.7321,6.7603,651600.0
2008-10-01 10:55:00,9.58,9.6,9.54,9.56,423200.0,6.7603,6.7744,6.7321,6.7462,423200.0
2008-10-01 11:00:00,9.56,9.58,9.54,9.54,364000.0,6.7462,6.7603,6.7321,6.7321,364000.0
2008-10-01 11:05:00,9.54,9.58,9.54,9.55,300800.0,6.7321,6.7603,6.7321,6.7391,300800.0
2008-10-01 11:10:00,9.56,9.59,9.55,9.57,384000.0,6.7462,6.7674,6.7391,6.7532,384000.0
2008-10-01 11:15:00,9.58,9.58,9.56,9.58,261600.0,6.7603,6.7603,6.7462,6.7603,261600.0
2008-10-01 11:20:00,9.58,9.6,9.56,9.58,497600.0,6.7603,6.7744,6.7462,6.7603,497600.0
2008-10-01 11:25:00,9.58,9.62,9.57,9.59,844800.0,6.7603,6.7885,6.7532,6.7674,844800.0
2008-10-01 11:30:00,9.59,9.59,9.56,9.59,469600.0,6.7674,6.7674,6.7462,6.7674,469600.0
2008-10-01 11:35:00,9.59,9.63,9.58,9.63,503200.0,6.7674,6.7956,6.7603,6.7956,503200.0
2008-10-01 11:40:00,9.63,9.64,9.61,9.64,239600.0,6.7956,6.8026,6.7815,6.8026,239600.0
2008-10-01 11:45:00,9.64,9.68,9.63,9.67,367600.0,6.8026,6.8309,6.7956,6.8238,367600.0
2008-10-01 11:50:00,9.67,9.68,9.65,9.67,344400.0,6.8238,6.8309,6.8097,6.8238,344400.0
2008-10-01 11:55:00,9.67,9.67,9.65,9.65,357000.0,6.8238,6.8238,6.8097,6.8097,357000.0
2008-10-01 12:00:00,9.65,9.68,9.65,9.67,324000.0,6.8097,6.8309,6.8097,6.8238,324000.0
2008-10-01 12:05:00,9.67,9.69,9.65,9.68,375800.0,6.8238,6.8379,6.8097,6.8309,375800.0
2008-10-01 12:10:00,9.68,9.69,9.64,9.67,380200.0,6.8309,6.8379,6.8026,6.8238,380200.0
2008-10-01 12:15:00,9.67,9.74,9.67,9.7,673200.0,6.8238,6.8732,6.8238,6.845,673200.0
2008-10-01 12:20:00,9.69,9.71,9.66,9.71,396000.0,6.8379,6.852,6.8168,6.852,396000.0
2008-10-01 12:25:00,9.71,9.71,9.65,9.67,474400.0,6.852,6.852,6.8097,6.8238,474400.0
2008-10-01 12:30:00,9.67,9.74,9.66,9.74,566600.0,6.8238,6.8732,6.8168,6.8732,566600.0
2008-10-01 12:35:00,9.74,9.74,9.69,9.72,649400.0,6.8732,6.8732,6.8379,6.8591,649400.0
2008-10-01 12:40:00,9.72,9.72,9.69,9.69,487400.0,6.8591,6.8591,6.8379,6.8379,487400.0
2008-10-01 12:45:00,9.69,9.74,9.69,9.72,587000.0,6.8379,6.8732,6.8379,6.8591,587000.0
2008-10-01 12:50:00,9.72,9.78,9.72,9.75,560200.0,6.8591,6.9014,6.8591,6.8803,560200.0
2008-10-01 12:55:00,9.75,9.76,9.74,9.75,376000.0,6.8803,6.8873,6.8732,6.8803,376000.0
2008-10-01 13:00:00,9.75,9.75,9.71,9.71,438800.0,6.8803,6.8803,6.852,6.852,438800.0
2008-10-01 13:05:00,9.71,9.71,9.66,9.68,758600.0,6.852,6.852,6.8168,6.8309,758600.0
2008-10-01 13:10:00,9.68,9.71,9.67,9.67,620400.0,6.8309,6.852,6.8238,6.8238,620400.0
2008-10-01 13:15:00,9.68,9.71,9.68,9.69,564000.0,6.8309,6.852,6.8309,6.8379,564000.0
2008-10-01 13:20:00,9.69,9.7,9.68,9.69,465000.0,6.8379,6.845,6.8309,6.8379,465000.0
2008-10-01 13:25:00,9.69,9.7,9.66,9.68,566400.0,6.8379,6.845,6.8168,6.8309,566400.0
2008-10-01 13:30:00,9.68,9.69,9.58,9.59,976800.0,6.8309,6.8379,6.7603,6.7674,976800.0
2008-10-01 13:35:00,9.59,9.64,9.59,9.64,618000.0,6.7674,6.8026,6.7674,6.8026,618000.0
2008-10-01 13:40:00,9.64,9.76,9.58,9.74,974000.0,6.8026,6.8873,6.7603,6.8732,974000.0
2008-10-01 13:45:00,9.74,9.76,9.61,9.64,1603800.0,6.8732,6.8873,6.7815,6.8026,1603800.0
2008-10-01 13:50:00,9.64,9.71,9.63,9.67,957200.0,6.8026,6.852,6.7956,6.8238,957200.0
2008-10-01 13:55:00,9.67,9.69,9.62,9.63,499000.0,6.8238,6.8379,6.7885,6.7956,499000.0
2008-10-01 14:00:00,9.63,9.65,9.6,9.64,428600.0,6.7956,6.8097,6.7744,6.8026,428600.0
2008-10-01 14:05:00,9.63,9.71,9.63,9.7,404800.0,6.7956,6.852,6.7956,6.845,404800.0
2008-10-01 14:10:00,9.7,9.74,9.67,9.71,334800.0,6.845,6.8732,6.8238,6.852,334800.0
2008-10-01 14:15:00,9.71,9.76,9.71,9.74,512600.0,6.852,6.8873,6.852,6.8732,512600.0
2008-10-01 14:20:00,9.75,9.77,9.72,9.74,581200.0,6.8803,6.8944,6.8591,6.8732,581200.0
2008-10-01 14:25:00,9.74,9.75,9.72,9.74,633200.0,6.8732,6.8803,6.8591,6.8732,633200.0
2008-10-01 14:30:00,9.74,9.75,9.7,9.72,594200.0,6.8732,6.8803,6.845,6.8591,594200.0
2008-10-01 14:35:00,9.72,9.74,9.71,9.74,627800.0,6.8591,6.8732,6.852,6.8732,627800.0
2008-10-01 14:40:00,9.74,9.76,9.72,9.75,794000.0,6.8732,6.8873,6.8591,6.8803,794000.0
2008-10-01 14:45:00,9.75,9.79,9.73,9.77,864800.0,6.8803,6.9085,6.8662,6.8944,864800.0
2008-10-01 14:50:00,9.77,9.78,9.74,9.74,1070000.0,6.8944,6.9014,6.8732,6.8732,1070000.0
2008-10-01 14:55:00,9.74,9.76,9.68,9.69,816000.0,6.8732,6.8873,6.8309,6.8379,816000.0
2008-10-01 15:00:00,9.69,9.7,9.65,9.67,1123600.0,6.8379,6.845,6.8097,6.8238,1123600.0
2008-10-01 15:05:00,9.67,9.7,9.67,9.69,587000.0,6.8238,6.845,6.8238,6.8379,587000.0
2008-10-01 15:10:00,9.68,9.72,9.65,9.71,702600.0,6.8309,6.8591,6.8097,6.852,702600.0
2008-10-01 15:15:00,9.71,9.71,9.65,9.66,820200.0,6.852,6.852,6.8097,6.8168,820200.0
2008-10-01 15:20:00,9.66,9.69,9.65,9.68,671200.0,6.8168,6.8379,6.8097,6.8309,671200.0
2008-10-01 15:25:00,9.68,9.71,9.67,9.69,620600.0,6.8309,6.852,6.8238,6.8379,620600.0
2008-10-01 15:30:00,9.69,9.7,9.68,9.7,518200.0,6.8379,6.845,6.8309,6.845,518200.0
2008-10-01 15:35:00,9.69,9.71,9.65,9.68,955000.0,6.8379,6.852,6.8097,6.8309,955000.0
2008-10-01 15:40:00,9.68,9.7,9.65,9.68,922400.0,6.8309,6.845,6.8097,6.8309,922400.0
2008-10-01 15:45:00,9.68,9.72,9.65,9.67,972000.0,6.8309,6.8591,6.8097,6.8238,972000.0
2008-10-01 15:50:00,9.67,9.69,9.66,9.68,1165800.0,6.8238,6.8379,6.8168,6.8309,1165800.0
2008-10-01 15:55:00,9.68,9.68,9.65,9.67,1664800.0,6.8309,6.8309,6.8097,6.8238,1664800.0
2008-10-02 09:30:00,9.67,9.77,9.64,9.76,578400.0,6.8238,6.8944,6.8026,6.8873,578400.0
2008-10-02 09:35:00,9.75,9.77,9.67,9.72,713800.0,6.8803,6.8944,6.8238,6.8591,713800.0
2008-10-02 09:40:00,9.72,9.75,9.71,9.74,411200.0,6.8591,6.8803,6.852,6.8732,411200.0
2008-10-02 09:45:00,9.74,9.78,9.72,9.75,565800.0,6.8732,6.9014,6.8591,6.8803,565800.0
2008-10-02 09:50:00,9.75,9.76,9.65,9.65,741800.0,6.8803,6.8873,6.8097,6.8097,741800.0
2008-10-02 09:55:00,9.66,9.67,9.56,9.58,1067800.0,6.8168,6.8238,6.7462,6.7603,1067800.0
2008-10-02 10:00:00,9.57,9.64,9.55,9.61,835000.0,6.7532,6.8026,6.7391,6.7815,835000.0
2008-10-02 10:05:00,9.61,9.62,9.58,9.59,800200.0,6.7815,6.7885,6.7603,6.7674,800200.0
2008-10-02 10:10:00,9.59,9.6,9.55,9.59,626000.0,6.7674,6.7744,6.7391,6.7674,626000.0
2008-10-02 10:15:00,9.59,9.63,9.58,9.62,455200.0,6.7674,6.7956,6.7603,6.7885,455200.0
2008-10-02 10:20:00,9.62,9.62,9.6,9.6,226600.0,6.7885,6.7885,6.7744,6.7744,226600.0
2008-10-02 10:25:00,9.6,9.62,9.6,9.61,390200.0,6.7744,6.7885,6.7744,6.7815,390200.0
2008-10-02 10:30:00,9.61,9.61,9.58,9.59,400000.0,6.7815,6.7815,6.7603,6.7674,400000.0
2008-10-02 10:35:00,9.59,9.6,9.54,9.54,600600.0,6.7674,6.7744,6.7321,6.7321,600600.0
2008-10-02 10:40:00,9.54,9.56,9.51,9.51,438800.0,6.7321,6.7462,6.7109,6.7109,438800.0
2008-10-02 10:45:00,9.51,9.52,9.46,9.5,706600.0,6.7109,6.718,6.6756,6.7038,706600.0
2008-10-02 10:50:00,9.5,9.54,9.49,9.51,696400.0,6.7038,6.7321,6.6968,6.7109,696400.0
2008-10-02 10:55:00,9.5,9.51,9.48,9.49,491600.0,6.7038,6.7109,6.6897,6.6968,491600.0
2008-10-02 11:00:00,9.5,9.52,9.47,9.48,379200.0,6.7038,6.718,6.6827,6.6897,379200.0
2008-10-02 11:05:00,9.48,9.49,9.45,9.47,539000.0,6.6897,6.6968,6.6686,6.6827,539000.0
2008-10-02 11:10:00,9.47,9.47,9.45,9.46,619400.0,6.6827,6.6827,6.6686,6.6756,619400.0
2008-10-02 11:15:00,9.46,9.49,9.43,9.47,575200.0,6.6756,6.6968,6.6545,6.6827,575200.0
2008-10-02 11:20:00,9.47,9.49,9.45,9.45,372400.0,6.6827,6.6968,6.6686,6.6686,372400.0
2008-10-02 11:25:00,9.46,9.49,9.46,9.47,379400.0,6.6756,6.6968,6.6756,6.6827,379400.0
2008-10-02 11:30:00,9.47,9.48,9.45,9.48,292800.0,6.6827,6.6897,6.6686,6.6897,292800.0
2008-10-02 11:35:00,9.47,9.48,9.45,9.46,438600.0,6.6827,6.6897,6.6686,6.6756,438600.0
2008-10-02 11:40:00,9.46,9.46,9.44,9.45,398200.0,6.6756,6.6756,6.6615,6.6686,398200.0
2008-10-02 11:45:00,9.45,9.47,9.45,9.45,209200.0,6.6686,6.6827,6.6686,6.6686,209200.0
2008-10-02 11:50:00,9.46,9.47,9.44,9.45,255000.0,6.6756,6.6827,6.6615,6.6686,255000.0
2008-10-02 11:55:00,9.45,9.48,9.45,9.47,453800.0,6.6686,6.6897,6.6686,6.6827,453800.0
2008-10-02 12:00:00,9.47,9.49,9.46,9.46,501200.0,6.6827,6.6968,6.6756,6.6756,501200.0
2008-10-02 12:05:00,9.46,9.47,9.46,9.46,265400.0,6.6756,6.6827,6.6756,6.6756,265400.0
2008-10-02 12:10:00,9.46,9.46,9.4,9.42,420600.0,6.6756,6.6756,6.6333,6.6474,420600.0
2008-10-02 12:15:00,9.41,9.45,9.41,9.45,146200.0,6.6403,6.6686,6.6403,6.6686,146200.0
2008-10-02 12:20:00,9.45,9.46,9.44,9.44,212000.0,6.6686,6.6756,6.6615,6.6615,212000.0
2008-10-02 12:25:00,9.44,9.45,9.4,9.42,250800.0,6.6615,6.6686,6.6333,6.6474,250800.0
2008-10-02 12:30:00,9.42,9.43,9.41,9.43,227000.0,6.6474,6.6545,6.6403,6.6545,227000.0
2008-10-02 12:35:00,9.43,9.43,9.4,9.4,286800.0,6.6545,6.6545,6.6333,6.6333,286800.0
2008-10-02 12:40:00,9.4,9.44,9.4,9.42,456200.0,6.6333,6.6615,6.6333,6.6474,456200.0
2008-10-02 12:45:00,9.42,9.43,9.4,9.41,308400.0,6.6474,6.6545,6.6333,6.6403,308400.0
2008-10-02 12:50:00,9.41,9.43,9.4,9.42,528000.0,6.6403,6.6545,6.6333,6.6474,528000.0
2008-10-02 12:55:00,9.42,9.43,9.4,9.42,492800.0,6.6474,6.6545,6.6333,6.6474,492800.0
2008-10-02 13:00:00,9.42,9.42,9.41,9.41,450800.0,6.6474,6.6474,6.6403,6.6403,450800.0
2008-10-02 13:05:00,9.41,9.42,9.4,9.42,629800.0,6.6403,6.6474,6.6333,6.6474,629800.0
2008-10-02 13:10:00,9.42,9.42,9.37,9.39,610600.0,6.6474,6.6474,6.6121,6.6262,610600.0
2008-10-02 13:15:00,9.38,9.4,9.38,9.4,516600.0,6.6192,6.6333,6.6192,6.6333,516600.0
2008-10-02 13:20:00,9.4,9.4,9.38,9.38,328200.0,6.6333,6.6333,6.6192,6.6192,328200.0
2008-10-02 13:25:00,9.38,9.4,9.37,9.39,446600.0,6.6192,6.6333,6.6121,6.6262,446600.0
2008-10-02 13:30:00,9.39,9.4,9.36,9.36,885800.0,6.6262,6.6333,6.6051,6.6051,885800.0
2008-10-02 13:35:00,9.36,9.37,9.34,9.36,595200.0,6.6051,6.6121,6.5909,6.6051,595200.0
2008-10-02 13:40:00,9.37,9.4,9.37,9.39,770800.0,6.6121,6.6333,6.6121,6.6262,770800.0
2008-10-02 13:45:00,9.4,9.41,9.38,9.39,894000.0,6.6333,6.6403,6.6192,6.6262,894000.0
2008-10-02 13:50:00,9.4,9.4,9.33,9.35,1057400.0,6.6333,6.6333,6.5839,6.598,1057400.0
2008-10-02 13:55:00,9.35,9.39,9.35,9.39,664000.0,6.598,6.6262,6.598,6.6262,664000.0
2008-10-02 14:00:00,9.39,9.39,9.36,9.37,843600.0,6.6262,6.6262,6.6051,6.6121,843600.0
2008-10-02 14:05:00,9.37,9.38,9.34,9.36,761800.0,6.6121,6.6192,6.5909,6.6051,761800.0
2008-10-02 14:10:00,9.36,9.4,9.36,9.38,640600.0,6.6051,6.6333,6.6051,6.6192,640600.0
2008-10-02 14:15:00,9.38,9.38,9.34,9.35,421400.0,6.6192,6.6192,6.5909,6.598,421400.0
2008-10-02 14:20:00,9.35,9.38,9.33,9.34,512400.0,6.598,6.6192,6.5839,6.5909,512400.0
2008-10-02 14:25:00,9.34,9.36,9.31,9.33,604000.0,6.5909,6.6051,6.5698,6.5839,604000.0
2008-10-02 14:30:00,9.33,9.38,9.33,9.34,738200.0,6.5839,6.6192,6.5839,6.5909,738200.0
2008-10-02 14:35:00,9.34,9.36,9.33,9.36,950800.0,6.5909,6.6051,6.5839,6.6051,950800.0
2008-10-02 14:40:00,9.36,9.38,9.35,9.36,495400.0,6.6051,6.6192,6.598,6.6051,495400.0
2008-10-02 14:45:00,9.36,9.4,9.36,9.4,1108000.0,6.6051,6.6333,6.6051,6.6333,1108000.0
2008-10-02 14:50:00,9.4,9.4,9.35,9.36,859000.0,6.6333,6.6333,6.598,6.6051,859000.0
2008-10-02 14:55:00,9.36,9.42,9.36,9.4,958000.0,6.6051,6.6474,6.6051,6.6333,958000.0
2008-10-02 15:00:00,9.4,9.4,9.36,9.38,882400.0,6.6333,6.6333,6.6051,6.6192,882400.0
2008-10-02 15:05:00,9.38,9.41,9.35,9.36,698600.0,6.6192,6.6403,6.598,6.6051,698600.0
2008-10-02 15:10:00,9.36,9.37,9.34,9.35,814000.0,6.6051,6.6121,6.5909,6.598,814000.0
2008-10-02 15:15:00,9.35,9.35,9.3,9.3,988800.0,6.598,6.598,6.5627,6.5627,988800.0
2008-10-02 15:20:00,9.3,9.31,9.28,9.3,986800.0,6.5627,6.5698,6.5486,6.5627,986800.0
2008-10-02 15:25:00,9.31,9.32,9.26,9.28,1066200.0,6.5698,6.5768,6.5345,6.5486,1066200.0
2008-10-02 15:30:00,9.28,9.35,9.28,9.31,1114000.0,6.5486,6.598,6.5486,6.5698,1114000.0
2008-10-02 15:35:00,9.31,9.32,9.26,9.26,735600.0,6.5698,6.5768,6.5345,6.5345,735600.0
2008-10-02 15:40:00,9.26,9.28,9.24,9.26,1122600.0,6.5345,6.5486,6.5204,6.5345,1122600.0
2008-10-02 15:45:00,9.26,9.26,9.15,9.15,1465200.0,6.5345,6.5345,6.4569,6.4569,1465200.0
2008-10-02 15:50:00,9.15,9.21,9.15,9.2,1633600.0,6.4569,6.4992,6.4569,6.4921,1633600.0
2008-10-02 15:55:00,9.2,9.21,9.17,9.18,2016600.0,6.4921,6.4992,6.471,6.478,2016600.0
2008-10-03 09:30:00,9.33,9.46,9.29,9.4,381000.0,6.5839,6.6756,6.5557,6.6333,381000.0
2008-10-03 09:35:00,9.39,9.46,9.34,9.45,606000.0,6.6262,6.6756,6.5909,6.6686,606000.0
2008-10-03 09:40:00,9.45,9.49,9.42,9.42,723200.0,6.6686,6.6968,6.6474,6.6474,723200.0
2008-10-03 09:45:00,9.43,9.44,9.35,9.39,682600.0,6.6545,6.6615,6.598,6.6262,682600.0
2008-10-03 09:50:00,9.39,9.47,9.37,9.43,832000.0,6.6262,6.6827,6.6121,6.6545,832000.0
2008-10-03 09:55:00,9.43,9.47,9.42,9.43,516400.0,6.6545,6.6827,6.6474,6.6545,516400.0
2008-10-03 10:00:00,9.43,9.49,9.38,9.39,635400.0,6.6545,6.6968,6.6192,6.6262,635400.0
2008-10-03 10:05:00,9.39,9.43,9.38,9.38,498800.0,6.6262,6.6545,6.6192,6.6192,498800.0
2008-10-03 10:10:00,9.38,9.44,9.34,9.43,706400.0,6.6192,6.6615,6.5909,6.6545,706400.0
2008-10-03 10:15:00,9.43,9.45,9.4,9.4,662800.0,6.6545,6.6686,6.6333,6.6333,662800.0
2008-10-03 10:20:00,9.41,9.45,9.4,9.42,463800.0,6.6403,6.6686,6.6333,6.6474,463800.0
2008-10-03 10:25:00,9.42,9.47,9.41,9.47,298200.0,6.6474,6.6827,6.6403,6.6827,298200.0
2008-10-03 10:30:00,9.47,9.48,9.45,9.47,522800.0,6.6827,6.6897,6.6686,6.6827,522800.0
2008-10-03 10:35:00,9.47,9.47,9.41,9.43,468000.0,6.6827,6.6827,6.6403,6.6545,468000.0
2008-10-03 10:40:00,9.42,9.47,9.42,9.46,282400.0,6.6474,6.6827,6.6474,6.6756,282400.0
2008-10-03 10:45:00,9.46,9.47,9.44,9.45,315600.0,6.6756,6.6827,6.6615,6.6686,315600.0
2008-10-03 10:50:00,9.45,9.53,9.44,9.53,532800.0,6.6686,6.725,6.6615,6.725,532800.0
2008-10-03 10:55:00,9.53,9.54,9.49,9.51,240600.0,6.725,6.7321,6.6968,6.7109,240600.0
2008-10-03 11:00:00,9.51,9.56,9.5,9.52,506800.0,6.7109,6.7462,6.7038,6.718,506800.0
2008-10-03 11:05:00,9.52,9.56,9.52,9.56,432000.0,6.718,6.7462,6.718,6.7462,432000.0
2008-10-03 11:10:00,9.56,9.57,9.51,9.51,412600.0,6.7462,6.7532,6.7109,6.7109,412600.0
2008-10-03 11:15:00,9.51,9.54,9.5,9.51,273600.0,6.7109,6.7321,6.7038,6.7109,273600.0
2008-10-03 11:20:00,9.5,9.51,9.49,9.51,285200.0,6.7038,6.7109,6.6968,6.7109,285200.0
2008-10-03 11:25:00,9.51,9.52,9.49,9.51,263600.0,6.7109,6.718,6.6968,6.7109,263600.0
2008-10-03 11:30:00,9.52,9.56,9.51,9.56,238000.0,6.718,6.7462,6.7109,6.7462,238000.0
2008-10-03 11:35:00,9.55,9.6,9.55,9.58,634000.0,6.7391,6.7744,6.7391,6.7603,634000.0
2008-10-03 11:40:00,9.58,9.58,9.54,9.56,355000.0,6.7603,6.7603,6.7321,6.7462,355000.0
2008-10-03 11:45:00,9.56,9.57,9.51,9.52,277000.0,6.7462,6.7532,6.7109,6.718,277000.0
2008-10-03 11:50:00,9.52,9.53,9.49,9.52,334800.0,6.718,6.725,6.6968,6.718,334800.0
2008-10-03 11:55:00,9.52,9.55,9.51,9.55,258600.0,6.718,6.7391,6.7109,6.7391,258600.0
2008-10-03 12:00:00,9.55,9.55,9.51,9.52,438800.0,6.7391,6.7391,6.7109,6.718,438800.0
2008-10-03 12:05:00,9.52,9.52,9.46,9.47,489200.0,6.718,6.718,6.6756,6.6827,489200.0
2008-10-03 12:10:00,9.47,9.49,9.43,9.45,774600.0,6.6827,6.6968,6.6545,6.6686,774600.0
2008-10-03 12:15:00,9.45,9.46,9.42,9.43,488200.0,6.6686,6.6756,6.6474,6.6545,488200.0
2008-10-03 12:20:00,9.43,9.43,9.37,9.4,555200.0,6.6545,6.6545,6.6121,6.6333,555200.0
2008-10-03 12:25:00,9.41,9.46,9.4,9.46,471800.0,6.6403,6.6756,6.6333,6.6756,471800.0
2008-10-03 12:30:00,9.46,9.49,9.45,9.49,363400.0,6.6756,6.6968,6.6686,6.6968,363400.0
2008-10-03 12:35:00,9.49,9.52,9.47,9.52,754400.0,6.6968,6.718,6.6827,6.718,754400.0
2008-10-03 12:40:00,9.51,9.53,9.49,9.53,562400.0,6.7109,6.725,6.6968,6.725,562400.0
2008-10-03 12:45:00,9.52,9.53,9.5,9.52,347000.0,6.718,6.725,6.7038,6.718,347000.0
2008-10-03 12:50:00,9.52,9.55,9.51,9.54,528600.0,6.718,6.7391,6.7109,6.7321,528600.0
2008-10-03 12:55:00,9.55,9.57,9.53,9.55,715400.0,6.7391,6.7532,6.725,6.7391,715400.0
2008-10-03 13:00:00,9.55,9.56,9.52,9.55,407600.0,6.7391,6.7462,6.718,6.7391,407600.0
2008-10-03 13:05:00,9.54,9.63,9.54,9.62,1009200.0,6.7321,6.7956,6.7321,6.7885,1009200.0
2008-10-03 13:10:00,9.62,9.63,9.54,9.58,865400.0,6.7885,6.7956,6.7321,6.7603,865400.0
2008-10-03 13:15:00,9.58,9.58,9.53,9.56,519200.0,6.7603,6.7603,6.725,6.7462,519200.0
2008-10-03 13:20:00,9.56,9.61,9.5,9.56,1217800.0,6.7462,6.7815,6.7038,6.7462,1217800.0
2008-10-03 13:25:00,9.56,9.63,9.5,9.52,1388200.0,6.7462,6.7956,6.7038,6.718,1388200.0
2008-10-03 13:30:00,9.52,9.54,9.44,9.45,1100000.0,6.718,6.7321,6.6615,6.6686,1100000.0
2008-10-03 13:35:00,9.45,9.52,9.43,9.49,1517800.0,6.6686,6.718,6.6545,6.6968,1517800.0
2008-10-03 13:40:00,9.48,9.49,9.3,9.31,1082600.0,6.6897,6.6968,6.5627,6.5698,1082600.0
2008-10-03 13:45:00,9.31,9.44,9.3,9.4,1550200.0,6.5698,6.6615,6.5627,6.6333,1550200.0
2008-10-03 13:50:00,9.4,9.46,9.34,9.34,1643000.0,6.6333,6.6756,6.5909,6.5909,1643000.0
2008-10-03 13:55:00,9.34,9.4,9.34,9.36,1306200.0,6.5909,6.6333,6.5909,6.6051,1306200.0
2008-10-03 14:00:00,9.36,9.38,9.31,9.38,1050400.0,6.6051,6.6192,6.5698,6.6192,1050400.0
2008-10-03 14:05:00,9.38,9.5,9.37,9.49,1489200.0,6.6192,6.7038,6.6121,6.6968,1489200.0
2008-10-03 14:10:00,9.49,9.52,9.47,9.5,971600.0,6.6968,6.718,6.6827,6.7038,971600.0
2008-10-03 14:15:00,9.5,9.51,9.41,9.43,639400.0,6.7038,6.7109,6.6403,6.6545,639400.0
2008-10-03 14:20:00,9.43,9.44,9.4,9.43,602600.0,6.6545,6.6615,6.6333,6.6545,602600.0
2008-10-03 14:25:00,9.43,9.45,9.31,9.32,1236000.0,6.6545,6.6686,6.5698,6.5768,1236000.0
2008-10-03 14:30:00,9.32,9.33,9.24,9.28,1536000.0,6.5768,6.5839,6.5204,6.5486,1536000.0
2008-10-03 14:35:00,9.29,9.34,9.28,9.34,924600.0,6.5557,6.5909,6.5486,6.5909,924600.0
2008-10-03 14:40:00,9.34,9.39,9.33,9.36,787400.0,6.5909,6.6262,6.5839,6.6051,787400.0
2008-10-03 14:45:00,9.36,9.37,9.31,9.36,810400.0,6.6051,6.6121,6.5698,6.6051,810400.0
2008-10-03 14:50:00,9.36,9.41,9.34,9.4,922600.0,6.6051,6.6403,6.5909,6.6333,922600.0
2008-10-03 14:55:00,9.4,9.45,9.35,9.43,745800.0,6.6333,6.6686,6.598,6.6545,745800.0
2008-10-03 15:00:00,9.43,9.46,9.4,9.44,1124800.0,6.6545,6.6756,6.6333,6.6615,1124800.0
2008-10-03 15:05:00,9.44,9.45,9.4,9.42,1251000.0,6.6615,6.6686,6.6333,6.6474,1251000.0
2008-10-03 15:10:00,9.42,9.42,9.37,9.38,1169200.0,6.6474,6.6474,6.6121,6.6192,1169200.0
2008-10-03 15:15:00,9.38,9.4,9.35,9.37,661600.0,6.6192,6.6333,6.598,6.6121,661600.0
2008-10-03 15:20:00,9.37,9.38,9.33,9.33,923400.0,6.6121,6.6192,6.5839,6.5839,923400.0
2008-10-03 15:25:00,9.33,9.37,9.3,9.35,1221800.0,6.5839,6.6121,6.5627,6.598,1221800.0
2008-10-03 15:30:00,9.35,9.43,9.35,9.42,2056600.0,6.598,6.6545,6.598,6.6474,2056600.0
2008-10-03 15:35:00,9.41,9.42,9.33,9.33,1489000.0,6.6403,6.6474,6.5839,6.5839,1489000.0
2008-10-03 15:40:00,9.34,9.34,9.21,9.22,2043200.0,6.5909,6.5909,6.4992,6.5063,2043200.0
2008-10-03 15:45:00,9.22,9.24,9.19,9.21,1524400.0,6.5063,6.5204,6.4851,6.4992,1524400.0
2008-10-03 15:50:00,9.21,9.24,9.2,9.22,1514600.0,6.4992,6.5204,6.4921,6.5063,1514600.0
2008-10-03 15:55:00,9.23,9.24,9.21,9.21,1704400.0,6.5133,6.5204,6.4992,6.4992,1704400.0
2008-10-06 09:30:00,8.94,9.15,8.86,9.1,1529800.0,6.3304,6.4791,6.2738,6.4437,1529800.0
2008-10-06 09:35:00,9.1,9.21,9.08,9.18,1375200.0,6.4437,6.5216,6.4295,6.5004,1375200.0
2008-10-06 09:40:00,9.18,9.18,9.14,9.17,1055400.0,6.5004,6.5004,6.472,6.4933,1055400.0
2008-10-06 09:45:00,9.18,9.19,9.13,9.15,979200.0,6.5004,6.5074,6.4649,6.4791,979200.0
2008-10-06 09:50:00,9.15,9.18,9.09,9.11,733800.0,6.4791,6.5004,6.4366,6.4508,733800.0
2008-10-06 09:55:00,9.11,9.12,9.03,9.08,855600.0,6.4508,6.4579,6.3941,6.4295,855600.0
2008-10-06 10:00:00,9.09,9.13,9.08,9.1,694400.0,6.4366,6.4649,6.4295,6.4437,694400.0
2008-10-06 10:05:00,9.1,9.13,9.06,9.06,888000.0,6.4437,6.4649,6.4154,6.4154,888000.0
2008-10-06 10:10:00,9.06,9.08,8.95,8.96,920400.0,6.4154,6.4295,6.3375,6.3446,920400.0
2008-10-06 10:15:00,8.96,9.0,8.9,8.92,706800.0,6.3446,6.3729,6.3021,6.3162,706800.0
2008-10-06 10:20:00,8.92,9.01,8.9,9.0,887200.0,6.3162,6.38,6.3021,6.3729,887200.0
2008-10-06 10:25:00,9.0,9.01,8.95,8.96,536800.0,6.3729,6.38,6.3375,6.3446,536800.0
2008-10-06 10:30:00,8.96,8.98,8.92,8.93,722200.0,6.3446,6.3587,6.3162,6.3233,722200.0
2008-10-06 10:35:00,8.92,8.96,8.84,8.85,1249000.0,6.3162,6.3446,6.2596,6.2667,1249000.0
2008-10-06 10:40:00,8.85,8.89,8.7,8.71,1512800.0,6.2667,6.295,6.1605,6.1675,1512800.0
2008-10-06 10:45:00,8.7,8.81,8.67,8.78,1543800.0,6.1605,6.2384,6.1392,6.2171,1543800.0
2008-10-06 10:50:00,8.78,8.84,8.76,8.83,806400.0,6.2171,6.2596,6.203,6.2525,806400.0
2008-10-06 10:55:00,8.83,8.9,8.81,8.88,752200.0,6.2525,6.3021,6.2384,6.2879,752200.0
2008-10-06 11:00:00,8.88,8.9,8.8,8.88,653200.0,6.2879,6.3021,6.2313,6.2879,653200.0
2008-10-06 11:05:00,8.88,8.97,8.82,8.93,718000.0,6.2879,6.3517,6.2454,6.3233,718000.0
2008-10-06 11:10:00,8.97,8.99,8.9,8.92,770400.0,6.3517,6.3658,6.3021,6.3162,770400.0
2008-10-06 11:15:00,8.93,9.01,8.92,9.01,883400.0,6.3233,6.38,6.3162,6.38,883400.0
2008-10-06 11:20:00,9.01,9.03,8.97,9.03,871600.0,6.38,6.3941,6.3517,6.3941,871600.0
2008-10-06 11:25:00,9.03,9.08,9.03,9.04,894000.0,6.3941,6.4295,6.3941,6.4012,894000.0
2008-10-06 11:30:00,9.04,9.06,9.03,9.06,1037400.0,6.4012,6.4154,6.3941,6.4154,1037400.0
2008-10-06 11:35:00,9.06,9.08,9.04,9.06,668400.0,6.4154,6.4295,6.4012,6.4154,668400.0
2008-10-06 11:40:00,9.06,9.06,9.01,9.03,594800.0,6.4154,6.4154,6.38,6.3941,594800.0
2008-10-06 11:45:00,9.03,9.08,9.02,9.03,682000.0,6.3941,6.4295,6.3871,6.3941,682000.0
2008-10-06 11:50:00,9.02,9.04,9.01,9.03,790800.0,6.3871,6.4012,6.38,6.3941,790800.0
2008-10-06 11:55:00,9.03,9.03,8.99,9.0,523400.0,6.3941,6.3941,6.3658,6.3729,523400.0
2008-10-06 12:00:00,9.01,9.01,8.96,8.96,471200.0,6.38,6.38,6.3446,6.3446,471200.0
2008-10-06 12:05:00,8.96,8.97,8.94,8.94,357000.0,6.3446,6.3517,6.3304,6.3304,357000.0
2008-10-06 12:10:00,8.95,8.99,8.94,8.99,455200.0,6.3375,6.3658,6.3304,6.3658,455200.0
2008-10-06 12:15:00,8.99,8.99,8.92,8.96,742600.0,6.3658,6.3658,6.3162,6.3446,742600.0
2008-10-06 12:20:00,8.96,8.97,8.93,8.97,772200.0,6.3446,6.3517,6.3233,6.3517,772200.0
2008-10-06 12:25:00,8.97,8.97,8.95,8.95,698400.0,6.3517,6.3517,6.3375,6.3375,698400.0
2008-10-06 12:30:00,8.95,8.98,8.95,8.96,434800.0,6.3375,6.3587,6.3375,6.3446,434800.0
2008-10-06 12:35:00,8.96,8.96,8.88,8.88,797600.0,6.3446,6.3446,6.2879,6.2879,797600.0
2008-10-06 12:40:00,8.88,8.9,8.85,8.88,717400.0,6.2879,6.3021,6.2667,6.2879,717400.0
2008-10-06 12:45:00,8.88,8.88,8.8,8.81,600000.0,6.2879,6.2879,6.2313,6.2384,600000.0
2008-10-06 12:50:00,8.81,8.83,8.78,8.81,445600.0,6.2384,6.2525,6.2171,6.2384,445600.0
2008-10-06 12:55:00,8.81,8.84,8.8,8.81,812000.0,6.2384,6.2596,6.2313,6.2384,812000.0
2008-10-06 13:00:00,8.81,8.83,8.74,8.81,880200.0,6.2384,6.2525,6.1888,6.2384,880200.0
2008-10-06 13:05:00,8.81,8.84,8.81,8.84,1003200.0,6.2384,6.2596,6.2384,6.2596,1003200.0
2008-10-06 13:10:00,8.84,8.85,8.79,8.81,623200.0,6.2596,6.2667,6.2242,6.2384,623200.0
2008-10-06 13:15:00,8.81,8.86,8.81,8.86,573600.0,6.2384,6.2738,6.2384,6.2738,573600.0
2008-10-06 13:20:00,8.86,8.9,8.84,8.87,896200.0,6.2738,6.3021,6.2596,6.2808,896200.0
2008-10-06 13:25:00,8.87,8.87,8.81,8.83,468600.0,6.2808,6.2808,6.2384,6.2525,468600.0
2008-10-06 13:30:00,8.83,8.83,8.78,8.78,516200.0,6.2525,6.2525,6.2171,6.2171,516200.0
2008-10-06 13:35:00,8.78,8.78,8.76,8.77,499000.0,6.2171,6.2171,6.203,6.21,499000.0
2008-10-06 13:40:00,8.77,8.77,8.73,8.76,956800.0,6.21,6.21,6.1817,6.203,956800.0
2008-10-06 13:45:00,8.76,8.77,8.68,8.69,734600.0,6.203,6.21,6.1463,6.1534,734600.0
2008-10-06 13:50:00,8.69,8.76,8.68,8.74,731800.0,6.1534,6.203,6.1463,6.1888,731800.0
2008-10-06 13:55:00,8.74,8.76,8.74,8.74,500600.0,6.1888,6.203,6.1888,6.1888,500600.0
2008-10-06 14:00:00,8.74,8.75,8.7,8.71,821200.0,6.1888,6.1959,6.1605,6.1675,821200.0
2008-10-06 14:05:00,8.71,8.75,8.65,8.69,790200.0,6.1675,6.1959,6.1251,6.1534,790200.0
2008-10-06 14:10:00,8.69,8.74,8.67,8.69,777200.0,6.1534,6.1888,6.1392,6.1534,777200.0
2008-10-06 14:15:00,8.69,8.72,8.63,8.63,965800.0,6.1534,6.1746,6.1109,6.1109,965800.0
2008-10-06 14:20:00,8.63,8.66,8.59,8.59,847200.0,6.1109,6.1321,6.0826,6.0826,847200.0
2008-10-06 14:25:00,8.59,8.6,8.55,8.56,796800.0,6.0826,6.0897,6.0543,6.0613,796800.0
2008-10-06 14:30:00,8.56,8.57,8.51,8.54,913400.0,6.0613,6.0684,6.0259,6.0472,913400.0
2008-10-06 14:35:00,8.54,8.62,8.53,8.6,1678800.0,6.0472,6.1038,6.0401,6.0897,1678800.0
2008-10-06 14:40:00,8.59,8.6,8.47,8.47,1563200.0,6.0826,6.0897,5.9976,5.9976,1563200.0
2008-10-06 14:45:00,8.47,8.49,8.43,8.47,723400.0,5.9976,6.0118,5.9693,5.9976,723400.0
2008-10-06 14:50:00,8.47,8.56,8.46,8.56,762600.0,5.9976,6.0613,5.9905,6.0613,762600.0
2008-10-06 14:55:00,8.55,8.6,8.52,8.56,735200.0,6.0543,6.0897,6.033,6.0613,735200.0
2008-10-06 15:00:00,8.56,8.56,8.48,8.54,1108800.0,6.0613,6.0613,6.0047,6.0472,1108800.0
2008-10-06 15:05:00,8.54,8.62,8.54,8.6,1088800.0,6.0472,6.1038,6.0472,6.0897,1088800.0
2008-10-06 15:10:00,8.6,8.72,8.58,8.72,1336200.0,6.0897,6.1746,6.0755,6.1746,1336200.0
2008-10-06 15:15:00,8.72,8.8,8.67,8.77,1609600.0,6.1746,6.2313,6.1392,6.21,1609600.0
2008-10-06 15:20:00,8.78,8.83,8.74,8.81,2668800.0,6.2171,6.2525,6.1888,6.2384,2668800.0
2008-10-06 15:25:00,8.81,8.98,8.81,8.96,2127000.0,6.2384,6.3587,6.2384,6.3446,2127000.0
2008-10-06 15:30:00,8.96,9.02,8.93,8.93,1556800.0,6.3446,6.3871,6.3233,6.3233,1556800.0
2008-10-06 15:35:00,8.93,8.96,8.87,8.88,1445600.0,6.3233,6.3446,6.2808,6.2879,1445600.0
2008-10-06 15:40:00,8.9,9.01,8.88,8.99,1752200.0,6.3021,6.38,6.2879,6.3658,1752200.0
2008-10-06 15:45:00,8.99,9.15,8.98,9.1,1857800.0,6.3658,6.4791,6.3587,6.4437,1857800.0
2008-10-06 15:50:00,9.09,9.13,8.95,9.13,3016600.0,6.4366,6.4649,6.3375,6.4649,3016600.0
2008-10-06 15:55:00,9.12,9.15,9.06,9.07,2394600.0,6.4579,6.4791,6.4154,6.4225,2394600.0
2008-10-07 09:30:00,9.18,9.54,9.09,9.19,1177400.0,6.5004,6.7553,6.4366,6.5074,1177400.0
2008-10-07 09:35:00,9.19,9.36,9.12,9.34,1196000.0,6.5074,6.6278,6.4579,6.6137,1196000.0
2008-10-07 09:40:00,9.34,9.37,9.21,9.28,839600.0,6.6137,6.6349,6.5216,6.5712,839600.0
2008-10-07 09:45:00,9.28,9.3,9.22,9.24,1165600.0,6.5712,6.5853,6.5287,6.5428,1165600.0
2008-10-07 09:50:00,9.24,9.28,9.22,9.26,1342000.0,6.5428,6.5712,6.5287,6.557,1342000.0
2008-10-07 09:55:00,9.26,9.29,9.24,9.29,1153200.0,6.557,6.5782,6.5428,6.5782,1153200.0
2008-10-07 10:00:00,9.29,9.33,9.19,9.22,1534400.0,6.5782,6.6066,6.5074,6.5287,1534400.0
2008-10-07 10:05:00,9.21,9.24,9.16,9.22,830600.0,6.5216,6.5428,6.4862,6.5287,830600.0
2008-10-07 10:10:00,9.22,9.29,9.21,9.27,710000.0,6.5287,6.5782,6.5216,6.5641,710000.0
2008-10-07 10:15:00,9.27,9.34,9.24,9.28,593000.0,6.5641,6.6137,6.5428,6.5712,593000.0
2008-10-07 10:20:00,9.28,9.29,9.22,9.25,793200.0,6.5712,6.5782,6.5287,6.5499,793200.0
2008-10-07 10:25:00,9.25,9.35,9.25,9.32,831800.0,6.5499,6.6207,6.5499,6.5995,831800.0
2008-10-07 10:30:00,9.31,9.37,9.3,9.34,678400.0,6.5924,6.6349,6.5853,6.6137,678400.0
2008-10-07 10:35:00,9.34,9.38,9.3,9.37,782200.0,6.6137,6.642,6.5853,6.6349,782200.0
2008-10-07 10:40:00,9.37,9.4,9.31,9.34,611600.0,6.6349,6.6561,6.5924,6.6137,611600.0
2008-10-07 10:45:00,9.34,9.36,9.32,9.33,414600.0,6.6137,6.6278,6.5995,6.6066,414600.0
2008-10-07 10:50:00,9.33,9.33,9.24,9.26,852200.0,6.6066,6.6066,6.5428,6.557,852200.0
2008-10-07 10:55:00,9.26,9.26,9.21,9.22,887200.0,6.557,6.557,6.5216,6.5287,887200.0
2008-10-07 11:00:00,9.23,9.24,9.21,9.22,444600.0,6.5358,6.5428,6.5216,6.5287,444600.0
2008-10-07 11:05:00,9.22,9.22,9.18,9.21,593400.0,6.5287,6.5287,6.5004,6.5216,593400.0
2008-10-07 11:10:00,9.21,9.21,9.17,9.2,636600.0,6.5216,6.5216,6.4933,6.5145,636600.0
2008-10-07 11:15:00,9.2,9.2,9.15,9.15,523200.0,6.5145,6.5145,6.4791,6.4791,523200.0
2008-10-07 11:20:00,9.15,9.15,9.08,9.09,641600.0,6.4791,6.4791,6.4295,6.4366,641600.0
2008-10-07 11:25:00,9.09,9.13,9.08,9.13,669600.0,6.4366,6.4649,6.4295,6.4649,669600.0
2008-10-07 11:30:00,9.13,9.16,9.1,9.1,710200.0,6.4649,6.4862,6.4437,6.4437,710200.0
2008-10-07 11:35:00,9.11,9.14,9.1,9.1,506800.0,6.4508,6.472,6.4437,6.4437,506800.0
2008-10-07 11:40:00,9.1,9.14,9.09,9.14,512000.0,6.4437,6.472,6.4366,6.472,512000.0
2008-10-07 11:45:00,9.14,9.18,9.13,9.15,427400.0,6.472,6.5004,6.4649,6.4791,427400.0
2008-10-07 11:50:00,9.15,9.15,9.12,9.12,897800.0,6.4791,6.4791,6.4579,6.4579,897800.0
2008-10-07 11:55:00,9.12,9.13,9.05,9.08,1095800.0,6.4579,6.4649,6.4083,6.4295,1095800.0
2008-10-07 12:00:00,9.08,9.09,9.03,9.05,871600.0,6.4295,6.4366,6.3941,6.4083,871600.0
2008-10-07 12:05:00,9.06,9.06,9.01,9.02,787800.0,6.4154,6.4154,6.38,6.3871,787800.0
2008-10-07 12:10:00,9.03,9.05,9.02,9.03,545200.0,6.3941,6.4083,6.3871,6.3941,545200.0
2008-10-07 12:15:00,9.03,9.06,9.02,9.06,422400.0,6.3941,6.4154,6.3871,6.4154,422400.0
2008-10-07 12:20:00,9.06,9.08,9.01,9.01,485600.0,6.4154,6.4295,6.38,6.38,485600.0
2008-10-07 12:25:00,9.01,9.03,8.99,9.02,1150200.0,6.38,6.3941,6.3658,6.3871,1150200.0
2008-10-07 12:30:00,9.02,9.05,9.0,9.0,370000.0,6.3871,6.4083,6.3729,6.3729,370000.0
2008-10-07 12:35:00,9.0,9.01,8.95,8.99,507200.0,6.3729,6.38,6.3375,6.3658,507200.0
2008-10-07 12:40:00,8.99,9.03,8.97,8.99,588600.0,6.3658,6.3941,6.3517,6.3658,588600.0
2008-10-07 12:45:00,8.99,8.99,8.89,8.9,899400.0,6.3658,6.3658,6.295,6.3021,899400.0
2008-10-07 12:50:00,8.91,8.92,8.89,8.9,569000.0,6.3092,6.3162,6.295,6.3021,569000.0
2008-10-07 12:55:00,8.9,8.94,8.9,8.91,706800.0,6.3021,6.3304,6.3021,6.3092,706800.0
2008-10-07 13:00:00,8.92,8.94,8.91,8.94,656800.0,6.3162,6.3304,6.3092,6.3304,656800.0
2008-10-07 13:05:00,8.93,8.99,8.93,8.96,688400.0,6.3233,6.3658,6.3233,6.3446,688400.0
2008-10-07 13:10:00,8.97,9.01,8.96,8.98,507400.0,6.3517,6.38,6.3446,6.3587,507400.0
2008-10-07 13:15:00,8.98,8.98,8.93,8.94,667800.0,6.3587,6.3587,6.3233,6.3304,667800.0
2008-10-07 13:20:00,8.94,8.94,8.87,8.91,1101600.0,6.3304,6.3304,6.2808,6.3092,1101600.0
2008-10-07 13:25:00,8.91,8.91,8.81,8.84,767400.0,6.3092,6.3092,6.2384,6.2596,767400.0
2008-10-07 13:30:00,8.84,8.88,8.82,8.85,698800.0,6.2596,6.2879,6.2454,6.2667,698800.0
2008-10-07 13:35:00,8.86,8.93,8.83,8.91,745200.0,6.2738,6.3233,6.2525,6.3092,745200.0
2008-10-07 13:40:00,8.91,8.92,8.85,8.85,591200.0,6.3092,6.3162,6.2667,6.2667,591200.0
2008-10-07 13:45:00,8.85,8.86,8.77,8.78,1021800.0,6.2667,6.2738,6.21,6.2171,1021800.0
2008-10-07 13:50:00,8.78,8.8,8.75,8.79,857600.0,6.2171,6.2313,6.1959,6.2242,857600.0
2008-10-07 13:55:00,8.8,8.81,8.74,8.75,821800.0,6.2313,6.2384,6.1888,6.1959,821800.0
2008-10-07 14:00:00,8.75,8.8,8.74,8.78,890000.0,6.1959,6.2313,6.1888,6.2171,890000.0
2008-10-07 14:05:00,8.78,8.81,8.77,8.78,560000.0,6.2171,6.2384,6.21,6.2171,560000.0
2008-10-07 14:10:00,8.78,8.8,8.7,8.8,976000.0,6.2171,6.2313,6.1605,6.2313,976000.0
2008-10-07 14:15:00,8.79,8.87,8.74,8.84,1676600.0,6.2242,6.2808,6.1888,6.2596,1676600.0
2008-10-07 14:20:00,8.83,8.9,8.83,8.84,880400.0,6.2525,6.3021,6.2525,6.2596,880400.0
2008-10-07 14:25:00,8.83,8.86,8.79,8.86,754400.0,6.2525,6.2738,6.2242,6.2738,754400.0
2008-10-07 14:30:00,8.85,8.93,8.81,8.81,815800.0,6.2667,6.3233,6.2384,6.2384,815800.0
2008-10-07 14:35:00,8.81,8.84,8.78,8.81,1100200.0,6.2384,6.2596,6.2171,6.2384,1100200.0
2008-10-07 14:40:00,8.81,8.86,8.79,8.82,652000.0,6.2384,6.2738,6.2242,6.2454,652000.0
2008-10-07 14:45:00,8.82,8.88,8.8,8.84,847400.0,6.2454,6.2879,6.2313,6.2596,847400.0
2008-10-07 14:50:00,8.84,8.86,8.8,8.81,628400.0,6.2596,6.2738,6.2313,6.2384,628400.0
2008-10-07 14:55:00,8.81,8.81,8.75,8.77,561600.0,6.2384,6.2384,6.1959,6.21,561600.0
2008-10-07 15:00:00,8.77,8.78,8.73,8.76,768400.0,6.21,6.2171,6.1817,6.203,768400.0
2008-10-07 15:05:00,8.76,8.76,8.72,8.74,564800.0,6.203,6.203,6.1746,6.1888,564800.0
2008-10-07 15:10:00,8.74,8.8,8.74,8.77,481000.0,6.1888,6.2313,6.1888,6.21,481000.0
2008-10-07 15:15:00,8.77,8.8,8.69,8.7,1011800.0,6.21,6.2313,6.1534,6.1605,1011800.0
2008-10-07 15:20:00,8.69,8.72,8.63,8.64,1231000.0,6.1534,6.1746,6.1109,6.118,1231000.0
2008-10-07 15:25:00,8.63,8.71,8.63,8.7,1138000.0,6.1109,6.1675,6.1109,6.1605,1138000.0
2008-10-07 15:30:00,8.71,8.75,8.67,8.71,1102200.0,6.1675,6.1959,6.1392,6.1675,1102200.0
2008-10-07 15:35:00,8.71,8.75,8.68,8.68,898800.0,6.1675,6.1959,6.1463,6.1463,898800.0
2008-10-07 15:40:00,8.68,8.71,8.67,8.68,1433800.0,6.1463,6.1675,6.1392,6.1463,1433800.0
2008-10-07 15:45:00,8.68,8.69,8.63,8.63,1736000.0,6.1463,6.1534,6.1109,6.1109,1736000.0
2008-10-07 15:50:00,8.63,8.69,8.62,8.65,1437800.0,6.1109,6.1534,6.1038,6.1251,1437800.0
2008-10-07 15:55:00,8.65,8.67,8.58,8.58,2923800.0,6.1251,6.1392,6.0755,6.0755,2923800.0
2008-10-08 09:30:00,8.2,8.58,8.13,8.53,1891000.0,5.8064,6.0755,5.7568,6.0401,1891000.0
2008-10-08 09:35:00,8.54,8.66,8.45,8.64,1733400.0,6.0472,6.1321,5.9834,6.118,1733400.0
2008-10-08 09:40:00,8.65,8.72,8.63,8.66,1639000.0,6.1251,6.1746,6.1109,6.1321,1639000.0
2008-10-08 09:45:00,8.67,8.85,8.56,8.84,1677800.0,6.1392,6.2667,6.0613,6.2596,1677800.0
2008-10-08 09:50:00,8.84,8.87,8.62,8.72,1455800.0,6.2596,6.2808,6.1038,6.1746,1455800.0
2008-10-08 09:55:00,8.73,8.87,8.68,8.8,1462200.0,6.1817,6.2808,6.1463,6.2313,1462200.0
2008-10-08 10:00:00,8.81,8.96,8.8,8.93,1374200.0,6.2384,6.3446,6.2313,6.3233,1374200.0
2008-10-08 10:05:00,8.92,8.96,8.7,8.75,1813600.0,6.3162,6.3446,6.1605,6.1959,1813600.0
2008-10-08 10:10:00,8.76,8.81,8.68,8.7,1610600.0,6.203,6.2384,6.1463,6.1605,1610600.0
2008-10-08 10:15:00,8.7,8.72,8.63,8.65,1737000.0,6.1605,6.1746,6.1109,6.1251,1737000.0
2008-10-08 10:20:00,8.64,8.65,8.52,8.63,1502400.0,6.118,6.1251,6.033,6.1109,1502400.0
2008-10-08 10:25:00,8.63,8.63,8.5,8.59,1255200.0,6.1109,6.1109,6.0188,6.0826,1255200.0
2008-10-08 10:30:00,8.59,8.64,8.55,8.58,1334400.0,6.0826,6.118,6.0543,6.0755,1334400.0
2008-10-08 10:35:00,8.58,8.64,8.52,8.63,1725400.0,6.0755,6.118,6.033,6.1109,1725400.0
2008-10-08 10:40:00,8.63,8.65,8.49,8.49,1227400.0,6.1109,6.1251,6.0118,6.0118,1227400.0
2008-10-08 10:45:00,8.5,8.53,8.47,8.49,1269600.0,6.0188,6.0401,5.9976,6.0118,1269600.0
2008-10-08 10:50:00,8.49,8.54,8.47,8.49,1042200.0,6.0118,6.0472,5.9976,6.0118,1042200.0
2008-10-08 10:55:00,8.49,8.61,8.47,8.54,943600.0,6.0118,6.0967,5.9976,6.0472,943600.0
2008-10-08 11:00:00,8.54,8.56,8.47,8.52,1039000.0,6.0472,6.0613,5.9976,6.033,1039000.0
2008-10-08 11:05:00,8.52,8.54,8.45,8.49,927400.0,6.033,6.0472,5.9834,6.0118,927400.0
2008-10-08 11:10:00,8.49,8.58,8.47,8.53,784000.0,6.0118,6.0755,5.9976,6.0401,784000.0
2008-10-08 11:15:00,8.53,8.6,8.51,8.6,913600.0,6.0401,6.0897,6.0259,6.0897,913600.0
2008-10-08 11:20:00,8.6,8.69,8.59,8.68,1510800.0,6.0897,6.1534,6.0826,6.1463,1510800.0
2008-10-08 11:25:00,8.68,8.7,8.63,8.64,1091800.0,6.1463,6.1605,6.1109,6.118,1091800.0
2008-10-08 11:30:00,8.65,8.67,8.56,8.59,1014400.0,6.1251,6.1392,6.0613,6.0826,1014400.0
2008-10-08 11:35:00,8.59,8.6,8.48,8.52,731200.0,6.0826,6.0897,6.0047,6.033,731200.0
2008-10-08 11:40:00,8.51,8.55,8.43,8.45,672800.0,6.0259,6.0543,5.9693,5.9834,672800.0
2008-10-08 11:45:00,8.45,8.53,8.43,8.52,750200.0,5.9834,6.0401,5.9693,6.033,750200.0
2008-10-08 11:50:00,8.52,8.56,8.5,8.55,530600.0,6.033,6.0613,6.0188,6.0543,530600.0
2008-10-08 11:55:00,8.55,8.56,8.45,8.54,765200.0,6.0543,6.0613,5.9834,6.0472,765200.0
2008-10-08 12:00:00,8.55,8.56,8.46,8.47,819200.0,6.0543,6.0613,5.9905,5.9976,819200.0
2008-10-08 12:05:00,8.47,8.48,8.29,8.31,1523400.0,5.9976,6.0047,5.8701,5.8843,1523400.0
2008-10-08 12:10:00,8.32,8.36,8.31,8.32,1191600.0,5.8914,5.9197,5.8843,5.8914,1191600.0
2008-10-08 12:15:00,8.31,8.43,8.3,8.4,1066800.0,5.8843,5.9693,5.8772,5.948,1066800.0
2008-10-08 12:20:00,8.4,8.46,8.38,8.41,674200.0,5.948,5.9905,5.9339,5.9551,674200.0
2008-10-08 12:25:00,8.4,8.44,8.38,8.38,758800.0,5.948,5.9764,5.9339,5.9339,758800.0
2008-10-08 12:30:00,8.38,8.41,8.36,8.39,724400.0,5.9339,5.9551,5.9197,5.941,724400.0
2008-10-08 12:35:00,8.38,8.46,8.36,8.44,927200.0,5.9339,5.9905,5.9197,5.9764,927200.0
2008-10-08 12:40:00,8.44,8.54,8.44,8.47,1076200.0,5.9764,6.0472,5.9764,5.9976,1076200.0
2008-10-08 12:45:00,8.48,8.49,8.42,8.44,1078000.0,6.0047,6.0118,5.9622,5.9764,1078000.0
2008-10-08 12:50:00,8.44,8.54,8.43,8.53,1011400.0,5.9764,6.0472,5.9693,6.0401,1011400.0
2008-10-08 12:55:00,8.53,8.55,8.48,8.51,708200.0,6.0401,6.0543,6.0047,6.0259,708200.0
2008-10-08 13:00:00,8.51,8.65,8.51,8.62,1316800.0,6.0259,6.1251,6.0259,6.1038,1316800.0
2008-10-08 13:05:00,8.62,8.66,8.6,8.63,958200.0,6.1038,6.1321,6.0897,6.1109,958200.0
2008-10-08 13:10:00,8.63,8.67,8.59,8.64,1049000.0,6.1109,6.1392,6.0826,6.118,1049000.0
2008-10-08 13:15:00,8.64,8.68,8.56,8.68,1294200.0,6.118,6.1463,6.0613,6.1463,1294200.0
2008-10-08 13:20:00,8.68,8.71,8.64,8.64,1547400.0,6.1463,6.1675,6.118,6.118,1547400.0
2008-10-08 13:25:00,8.65,8.65,8.55,8.56,741600.0,6.1251,6.1251,6.0543,6.0613,741600.0
2008-10-08 13:30:00,8.56,8.6,8.54,8.59,738000.0,6.0613,6.0897,6.0472,6.0826,738000.0
2008-10-08 13:35:00,8.59,8.66,8.58,8.59,1053400.0,6.0826,6.1321,6.0755,6.0826,1053400.0
2008-10-08 13:40:00,8.59,8.65,8.58,8.63,1104800.0,6.0826,6.1251,6.0755,6.1109,1104800.0
2008-10-08 13:45:00,8.63,8.63,8.54,8.55,1147400.0,6.1109,6.1109,6.0472,6.0543,1147400.0
2008-10-08 13:50:00,8.56,8.71,8.55,8.69,995200.0,6.0613,6.1675,6.0543,6.1534,995200.0
2008-10-08 13:55:00,8.69,8.79,8.69,8.74,908800.0,6.1534,6.2242,6.1534,6.1888,908800.0
2008-10-08 14:00:00,8.74,8.78,8.72,8.78,878400.0,6.1888,6.2171,6.1746,6.2171,878400.0
2008-10-08 14:05:00,8.78,8.81,8.75,8.79,902000.0,6.2171,6.2384,6.1959,6.2242,902000.0
2008-10-08 14:10:00,8.79,8.8,8.72,8.77,1064800.0,6.2242,6.2313,6.1746,6.21,1064800.0
2008-10-08 14:15:00,8.77,8.81,8.74,8.81,1079400.0,6.21,6.2384,6.1888,6.2384,1079400.0
2008-10-08 14:20:00,8.81,8.89,8.79,8.86,1594800.0,6.2384,6.295,6.2242,6.2738,1594800.0
2008-10-08 14:25:00,8.86,8.89,8.75,8.77,858000.0,6.2738,6.295,6.1959,6.21,858000.0
2008-10-08 14:30:00,8.77,8.81,8.72,8.73,852400.0,6.21,6.2384,6.1746,6.1817,852400.0
2008-10-08 14:35:00,8.73,8.77,8.69,8.72,769400.0,6.1817,6.21,6.1534,6.1746,769400.0
2008-10-08 14:40:00,8.72,8.74,8.63,8.66,723400.0,6.1746,6.1888,6.1109,6.1321,723400.0
2008-10-08 14:45:00,8.65,8.7,8.65,8.68,712200.0,6.1251,6.1605,6.1251,6.1463,712200.0
2008-10-08 14:50:00,8.68,8.73,8.67,8.72,739800.0,6.1463,6.1817,6.1392,6.1746,739800.0
2008-10-08 14:55:00,8.73,8.77,8.71,8.71,759400.0,6.1817,6.21,6.1675,6.1675,759400.0
2008-10-08 15:00:00,8.71,8.72,8.62,8.68,1126200.0,6.1675,6.1746,6.1038,6.1463,1126200.0
2008-10-08 15:05:00,8.68,8.77,8.68,8.73,1026800.0,6.1463,6.21,6.1463,6.1817,1026800.0
2008-10-08 15:10:00,8.73,8.76,8.65,8.66,979200.0,6.1817,6.203,6.1251,6.1321,979200.0
2008-10-08 15:15:00,8.67,8.75,8.64,8.75,1127000.0,6.1392,6.1959,6.118,6.1959,1127000.0
2008-10-08 15:20:00,8.76,8.81,8.72,8.78,1108400.0,6.203,6.2384,6.1746,6.2171,1108400.0
2008-10-08 15:25:00,8.79,8.81,8.72,8.74,1079000.0,6.2242,6.2384,6.1746,6.1888,1079000.0
2008-10-08 15:30:00,8.74,8.84,8.74,8.76,1168600.0,6.1888,6.2596,6.1888,6.203,1168600.0
2008-10-08 15:35:00,8.76,8.78,8.66,8.68,1401400.0,6.203,6.2171,6.1321,6.1463,1401400.0
2008-10-08 15:40:00,8.68,8.71,8.63,8.7,1643800.0,6.1463,6.1675,6.1109,6.1605,1643800.0
2008-10-08 15:45:00,8.7,8.7,8.56,8.59,1509400.0,6.1605,6.1605,6.0613,6.0826,1509400.0
2008-10-08 15:50:00,8.59,8.64,8.5,8.51,1822800.0,6.0826,6.118,6.0188,6.0259,1822800.0
2008-10-08 15:55:00,8.51,8.54,8.47,8.49,2565800.0,6.0259,6.0472,5.9976,6.0118,2565800.0
2008-10-09 09:30:00,8.47,8.48,8.2,8.46,1227600.0,5.9976,6.0047,5.8064,5.9905,1227600.0
2008-10-09 09:35:00,8.47,8.53,8.44,8.51,1209400.0,5.9976,6.0401,5.9764,6.0259,1209400.0
2008-10-09 09:40:00,8.5,8.65,8.47,8.6,843800.0,6.0188,6.1251,5.9976,6.0897,843800.0
2008-10-09 09:45:00,8.6,8.62,8.5,8.52,993600.0,6.0897,6.1038,6.0188,6.033,993600.0
2008-10-09 09:50:00,8.52,8.63,8.51,8.61,783600.0,6.033,6.1109,6.0259,6.0967,783600.0
2008-10-09 09:55:00,8.61,8.63,8.5,8.51,931400.0,6.0967,6.1109,6.0188,6.0259,931400.0
2008-10-09 10:00:00,8.51,8.54,8.48,8.53,726800.0,6.0259,6.0472,6.0047,6.0401,726800.0
2008-10-09 10:05:00,8.53,8.62,8.51,8.62,677600.0,6.0401,6.1038,6.0259,6.1038,677600.0
2008-10-09 10:10:00,8.62,8.65,8.59,8.59,823600.0,6.1038,6.1251,6.0826,6.0826,823600.0
2008-10-09 10:15:00,8.59,8.65,8.58,8.63,1354800.0,6.0826,6.1251,6.0755,6.1109,1354800.0
2008-10-09 10:20:00,8.63,8.65,8.58,8.59,1378000.0,6.1109,6.1251,6.0755,6.0826,1378000.0
2008-10-09 10:25:00,8.59,8.61,8.49,8.49,983400.0,6.0826,6.0967,6.0118,6.0118,983400.0
2008-10-09 10:30:00,8.5,8.56,8.47,8.54,1423000.0,6.0188,6.0613,5.9976,6.0472,1423000.0
2008-10-09 10:35:00,8.54,8.58,8.52,8.55,779400.0,6.0472,6.0755,6.033,6.0543,779400.0
2008-10-09 10:40:00,8.55,8.59,8.49,8.5,1135600.0,6.0543,6.0826,6.0118,6.0188,1135600.0
2008-10-09 10:45:00,8.49,8.53,8.45,8.51,846000.0,6.0118,6.0401,5.9834,6.0259,846000.0
2008-10-09 10:50:00,8.51,8.52,8.46,8.49,977800.0,6.0259,6.033,5.9905,6.0118,977800.0
2008-10-09 10:55:00,8.5,8.53,8.47,8.53,1439200.0,6.0188,6.0401,5.9976,6.0401,1439200.0
2008-10-09 11:00:00,8.53,8.56,8.48,8.49,1348200.0,6.0401,6.0613,6.0047,6.0118,1348200.0
2008-10-09 11:05:00,8.48,8.54,8.47,8.54,1943800.0,6.0047,6.0472,5.9976,6.0472,1943800.0
2008-10-09 11:10:00,8.53,8.61,8.52,8.6,1611600.0,6.0401,6.0967,6.033,6.0897,1611600.0
2008-10-09 11:15:00,8.59,8.62,8.53,8.56,1677200.0,6.0826,6.1038,6.0401,6.0613,1677200.0
2008-10-09 11:20:00,8.56,8.59,8.53,8.53,1375400.0,6.0613,6.0826,6.0401,6.0401,1375400.0
2008-10-09 11:25:00,8.53,8.58,8.51,8.58,998000.0,6.0401,6.0755,6.0259,6.0755,998000.0
2008-10-09 11:30:00,8.57,8.58,8.53,8.55,1158400.0,6.0684,6.0755,6.0401,6.0543,1158400.0
2008-10-09 11:35:00,8.56,8.68,8.55,8.65,1546800.0,6.0613,6.1463,6.0543,6.1251,1546800.0
2008-10-09 11:40:00,8.65,8.74,8.65,8.71,1390800.0,6.1251,6.1888,6.1251,6.1675,1390800.0
2008-10-09 11:45:00,8.71,8.84,8.71,8.79,1896400.0,6.1675,6.2596,6.1675,6.2242,1896400.0
2008-10-09 11:50:00,8.78,8.81,8.69,8.69,1548800.0,6.2171,6.2384,6.1534,6.1534,1548800.0
2008-10-09 11:55:00,8.69,8.73,8.67,8.69,1445400.0,6.1534,6.1817,6.1392,6.1534,1445400.0
2008-10-09 12:00:00,8.69,8.71,8.56,8.59,1276200.0,6.1534,6.1675,6.0613,6.0826,1276200.0
2008-10-09 12:05:00,8.59,8.63,8.56,8.61,667600.0,6.0826,6.1109,6.0613,6.0967,667600.0
2008-10-09 12:10:00,8.61,8.62,8.57,8.57,463000.0,6.0967,6.1038,6.0684,6.0684,463000.0
2008-10-09 12:15:00,8.58,8.61,8.55,8.58,584600.0,6.0755,6.0967,6.0543,6.0755,584600.0
2008-10-09 12:20:00,8.58,8.6,8.55,8.57,511400.0,6.0755,6.0897,6.0543,6.0684,511400.0
2008-10-09 12:25:00,8.58,8.58,8.52,8.53,636200.0,6.0755,6.0755,6.033,6.0401,636200.0
2008-10-09 12:30:00,8.53,8.53,8.47,8.47,625600.0,6.0401,6.0401,5.9976,5.9976,625600.0
2008-10-09 12:35:00,8.48,8.51,8.47,8.49,590000.0,6.0047,6.0259,5.9976,6.0118,590000.0
2008-10-09 12:40:00,8.49,8.49,8.47,8.49,558000.0,6.0118,6.0118,5.9976,6.0118,558000.0
2008-10-09 12:45:00,8.49,8.5,8.47,8.47,884000.0,6.0118,6.0188,5.9976,5.9976,884000.0
2008-10-09 12:50:00,8.48,8.52,8.47,8.52,551800.0,6.0047,6.033,5.9976,6.033,551800.0
2008-10-09 12:55:00,8.51,8.53,8.49,8.5,413600.0,6.0259,6.0401,6.0118,6.0188,413600.0
2008-10-09 13:00:00,8.51,8.54,8.5,8.51,374800.0,6.0259,6.0472,6.0188,6.0259,374800.0
2008-10-09 13:05:00,8.51,8.54,8.5,8.52,471800.0,6.0259,6.0472,6.0188,6.033,471800.0
2008-10-09 13:10:00,8.52,8.6,8.51,8.59,668800.0,6.033,6.0897,6.0259,6.0826,668800.0
2008-10-09 13:15:00,8.58,8.6,8.56,8.56,696600.0,6.0755,6.0897,6.0613,6.0613,696600.0
2008-10-09 13:20:00,8.56,8.6,8.56,8.59,657200.0,6.0613,6.0897,6.0613,6.0826,657200.0
2008-10-09 13:25:00,8.59,8.68,8.56,8.63,1642400.0,6.0826,6.1463,6.0613,6.1109,1642400.0
2008-10-09 13:30:00,8.64,8.67,8.6,8.63,972200.0,6.118,6.1392,6.0897,6.1109,972200.0
2008-10-09 13:35:00,8.63,8.65,8.54,8.56,884800.0,6.1109,6.1251,6.0472,6.0613,884800.0
2008-10-09 13:40:00,8.56,8.58,8.54,8.55,460800.0,6.0613,6.0755,6.0472,6.0543,460800.0
2008-10-09 13:45:00,8.55,8.56,8.49,8.52,586200.0,6.0543,6.0613,6.0118,6.033,586200.0
2008-10-09 13:50:00,8.52,8.54,8.5,8.52,570600.0,6.033,6.0472,6.0188,6.033,570600.0
2008-10-09 13:55:00,8.53,8.6,8.53,8.56,628000.0,6.0401,6.0897,6.0401,6.0613,628000.0
2008-10-09 14:00:00,8.56,8.6,8.56,8.59,688400.0,6.0613,6.0897,6.0613,6.0826,688400.0
2008-10-09 14:05:00,8.59,8.6,8.57,8.6,617600.0,6.0826,6.0897,6.0684,6.0897,617600.0
2008-10-09 14:10:00,8.61,8.61,8.52,8.52,791600.0,6.0967,6.0967,6.033,6.033,791600.0
2008-10-09 14:15:00,8.52,8.55,8.5,8.54,1368200.0,6.033,6.0543,6.0188,6.0472,1368200.0
2008-10-09 14:20:00,8.54,8.59,8.52,8.58,664800.0,6.0472,6.0826,6.033,6.0755,664800.0
2008-10-09 14:25:00,8.58,8.59,8.55,8.56,621200.0,6.0755,6.0826,6.0543,6.0613,621200.0
2008-10-09 14:30:00,8.56,8.57,8.47,8.47,1031000.0,6.0613,6.0684,5.9976,5.9976,1031000.0
2008-10-09 14:35:00,8.47,8.51,8.45,8.47,681000.0,5.9976,6.0259,5.9834,5.9976,681000.0
2008-10-09 14:40:00,8.47,8.49,8.46,8.47,809400.0,5.9976,6.0118,5.9905,5.9976,809400.0
2008-10-09 14:45:00,8.47,8.49,8.45,8.49,1257600.0,5.9976,6.0118,5.9834,6.0118,1257600.0
2008-10-09 14:50:00,8.49,8.49,8.43,8.44,1160000.0,6.0118,6.0118,5.9693,5.9764,1160000.0
2008-10-09 14:55:00,8.44,8.48,8.43,8.45,1525800.0,5.9764,6.0047,5.9693,5.9834,1525800.0
2008-10-09 15:00:00,8.45,8.45,8.32,8.34,1946800.0,5.9834,5.9834,5.8914,5.9056,1946800.0
2008-10-09 15:05:00,8.34,8.41,8.34,8.41,1501600.0,5.9056,5.9551,5.9056,5.9551,1501600.0
2008-10-09 15:10:00,8.41,8.41,8.38,8.38,1886200.0,5.9551,5.9551,5.9339,5.9339,1886200.0
2008-10-09 15:15:00,8.38,8.42,8.37,8.39,1818200.0,5.9339,5.9622,5.9268,5.941,1818200.0
2008-10-09 15:20:00,8.39,8.51,8.38,8.5,3122200.0,5.941,6.0259,5.9339,6.0188,3122200.0
2008-10-09 15:25:00,8.5,8.51,8.4,8.4,1980200.0,6.0188,6.0259,5.948,5.948,1980200.0
2008-10-09 15:30:00,8.4,8.43,8.35,8.36,1551200.0,5.948,5.9693,5.9126,5.9197,1551200.0
2008-10-09 15:35:00,8.37,8.37,8.28,8.3,1480600.0,5.9268,5.9268,5.8631,5.8772,1480600.0
2008-10-09 15:40:00,8.3,8.32,8.13,8.21,2970600.0,5.8772,5.8914,5.7568,5.8135,2970600.0
2008-10-09 15:45:00,8.21,8.22,8.13,8.13,3800600.0,5.8135,5.8206,5.7568,5.7568,3800600.0
2008-10-09 15:50:00,8.13,8.15,8.04,8.15,3449600.0,5.7568,5.771,5.6931,5.771,3449600.0
2008-10-09 15:55:00,8.15,8.24,8.14,8.15,5096400.0,5.771,5.8347,5.7639,5.771,5096400.0
2008-10-10 09:30:00,7.97,8.13,7.68,7.7,2918000.0,5.6436,5.7568,5.4382,5.4524,2918000.0
2008-10-10 09:35:00,7.7,7.79,7.33,7.79,2285000.0,5.4524,5.5161,5.1904,5.5161,2285000.0
2008-10-10 09:40:00,7.73,8.09,7.73,7.8,2080000.0,5.4736,5.7285,5.4736,5.5232,2080000.0
2008-10-10 09:45:00,7.8,7.87,7.62,7.67,2660400.0,5.5232,5.5727,5.3957,5.4311,2660400.0
2008-10-10 09:50:00,7.66,7.75,7.62,7.73,2019200.0,5.424,5.4878,5.3957,5.4736,2019200.0
2008-10-10 09:55:00,7.73,7.74,7.6,7.66,2490400.0,5.4736,5.4807,5.3816,5.424,2490400.0
2008-10-10 10:00:00,7.66,7.87,7.62,7.79,2292400.0,5.424,5.5727,5.3957,5.5161,2292400.0
2008-10-10 10:05:00,7.79,7.97,7.77,7.96,2747600.0,5.5161,5.6436,5.5019,5.6365,2747600.0
2008-10-10 10:10:00,7.96,8.0,7.89,7.91,2080600.0,5.6365,5.6648,5.5869,5.6011,2080600.0
2008-10-10 10:15:00,7.92,7.93,7.71,7.75,2157400.0,5.6081,5.6152,5.4594,5.4878,2157400.0
2008-10-10 10:20:00,7.75,8.02,7.75,7.86,1897000.0,5.4878,5.679,5.4878,5.5657,1897000.0
2008-10-10 10:25:00,7.86,7.89,7.79,7.86,1278800.0,5.5657,5.5869,5.5161,5.5657,1278800.0
2008-10-10 10:30:00,7.86,7.87,7.77,7.77,1276400.0,5.5657,5.5727,5.5019,5.5019,1276400.0
2008-10-10 10:35:00,7.77,7.85,7.75,7.82,1280800.0,5.5019,5.5586,5.4878,5.5373,1280800.0
2008-10-10 10:40:00,7.81,7.82,7.68,7.76,2014600.0,5.5303,5.5373,5.4382,5.4949,2014600.0
2008-10-10 10:45:00,7.76,7.8,7.7,7.78,1814600.0,5.4949,5.5232,5.4524,5.509,1814600.0
2008-10-10 10:50:00,7.78,7.8,7.73,7.75,918000.0,5.509,5.5232,5.4736,5.4878,918000.0
2008-10-10 10:55:00,7.75,7.76,7.69,7.69,1265000.0,5.4878,5.4949,5.4453,5.4453,1265000.0
2008-10-10 11:00:00,7.7,7.76,7.67,7.73,1279600.0,5.4524,5.4949,5.4311,5.4736,1279600.0
2008-10-10 11:05:00,7.73,7.77,7.59,7.62,1100200.0,5.4736,5.5019,5.3745,5.3957,1100200.0
2008-10-10 11:10:00,7.63,7.64,7.52,7.57,1654000.0,5.4028,5.4099,5.3249,5.3603,1654000.0
2008-10-10 11:15:00,7.57,7.65,7.56,7.6,1094200.0,5.3603,5.417,5.3532,5.3816,1094200.0
2008-10-10 11:20:00,7.6,7.63,7.51,7.54,952600.0,5.3816,5.4028,5.3178,5.3391,952600.0
2008-10-10 11:25:00,7.53,7.59,7.51,7.51,1246200.0,5.332,5.3745,5.3178,5.3178,1246200.0
2008-10-10 11:30:00,7.51,7.59,7.49,7.54,1085400.0,5.3178,5.3745,5.3037,5.3391,1085400.0
2008-10-10 11:35:00,7.55,7.59,7.53,7.55,1197600.0,5.3462,5.3745,5.332,5.3462,1197600.0
2008-10-10 11:40:00,7.55,7.62,7.54,7.55,936200.0,5.3462,5.3957,5.3391,5.3462,936200.0
2008-10-10 11:45:00,7.54,7.58,7.5,7.51,1281400.0,5.3391,5.3674,5.3107,5.3178,1281400.0
2008-10-10 11:50:00,7.51,7.51,7.39,7.39,855200.0,5.3178,5.3178,5.2329,5.2329,855200.0
2008-10-10 11:55:00,7.39,7.42,7.32,7.38,1438600.0,5.2329,5.2541,5.1833,5.2258,1438600.0
2008-10-10 12:00:00,7.37,7.5,7.34,7.49,1101800.0,5.2187,5.3107,5.1975,5.3037,1101800.0
2008-10-10 12:05:00,7.49,7.53,7.47,7.49,938800.0,5.3037,5.332,5.2895,5.3037,938800.0
2008-10-10 12:10:00,7.49,7.51,7.44,7.46,1039400.0,5.3037,5.3178,5.2683,5.2824,1039400.0
2008-10-10 12:15:00,7.46,7.53,7.46,7.49,1186600.0,5.2824,5.332,5.2824,5.3037,1186600.0
2008-10-10 12:20:00,7.5,7.6,7.49,7.51,871200.0,5.3107,5.3816,5.3037,5.3178,871200.0
2008-10-10 12:25:00,7.5,7.55,7.43,7.45,845200.0,5.3107,5.3462,5.2612,5.2753,845200.0
2008-10-10 12:30:00,7.43,7.43,7.39,7.4,1077600.0,5.2612,5.2612,5.2329,5.2399,1077600.0
2008-10-10 12:35:00,7.4,7.42,7.33,7.37,1183600.0,5.2399,5.2541,5.1904,5.2187,1183600.0
2008-10-10 12:40:00,7.37,7.51,7.35,7.49,1025200.0,5.2187,5.3178,5.2045,5.3037,1025200.0
2008-10-10 12:45:00,7.49,7.53,7.42,7.42,872600.0,5.3037,5.332,5.2541,5.2541,872600.0
2008-10-10 12:50:00,7.42,7.46,7.41,7.43,663000.0,5.2541,5.2824,5.247,5.2612,663000.0
2008-10-10 12:55:00,7.43,7.45,7.38,7.41,513400.0,5.2612,5.2753,5.2258,5.247,513400.0
2008-10-10 13:00:00,7.41,7.41,7.33,7.36,645200.0,5.247,5.247,5.1904,5.2116,645200.0
2008-10-10 13:05:00,7.36,7.38,7.33,7.36,784200.0,5.2116,5.2258,5.1904,5.2116,784200.0
2008-10-10 13:10:00,7.35,7.36,7.27,7.3,747200.0,5.2045,5.2116,5.1479,5.1691,747200.0
2008-10-10 13:15:00,7.3,7.31,7.26,7.29,694600.0,5.1691,5.1762,5.1408,5.162,694600.0
2008-10-10 13:20:00,7.29,7.33,7.25,7.28,1270800.0,5.162,5.1904,5.1337,5.155,1270800.0
2008-10-10 13:25:00,7.28,7.36,7.27,7.31,800600.0,5.155,5.2116,5.1479,5.1762,800600.0
2008-10-10 13:30:00,7.31,7.36,7.25,7.27,938000.0,5.1762,5.2116,5.1337,5.1479,938000.0
2008-10-10 13:35:00,7.28,7.3,7.24,7.28,834200.0,5.155,5.1691,5.1266,5.155,834200.0
2008-10-10 13:40:00,7.28,7.28,7.2,7.21,1609400.0,5.155,5.155,5.0983,5.1054,1609400.0
2008-10-10 13:45:00,7.21,7.21,7.09,7.11,1781200.0,5.1054,5.1054,5.0204,5.0346,1781200.0
2008-10-10 13:50:00,7.12,7.14,7.08,7.09,1643800.0,5.0417,5.0558,5.0133,5.0204,1643800.0
2008-10-10 13:55:00,7.09,7.14,7.08,7.13,1450800.0,5.0204,5.0558,5.0133,5.0488,1450800.0
2008-10-10 14:00:00,7.14,7.17,7.05,7.17,1365200.0,5.0558,5.0771,4.9921,5.0771,1365200.0
2008-10-10 14:05:00,7.17,7.23,7.14,7.23,1916400.0,5.0771,5.1196,5.0558,5.1196,1916400.0
2008-10-10 14:10:00,7.23,7.28,7.17,7.23,2089200.0,5.1196,5.155,5.0771,5.1196,2089200.0
2008-10-10 14:15:00,7.22,7.26,7.1,7.11,1533600.0,5.1125,5.1408,5.0275,5.0346,1533600.0
2008-10-10 14:20:00,7.11,7.2,7.1,7.12,1776400.0,5.0346,5.0983,5.0275,5.0417,1776400.0
2008-10-10 14:25:00,7.12,7.13,7.05,7.07,1153400.0,5.0417,5.0488,4.9921,5.0063,1153400.0
2008-10-10 14:30:00,7.07,7.12,7.05,7.06,941400.0,5.0063,5.0417,4.9921,4.9992,941400.0
2008-10-10 14:35:00,7.06,7.08,7.02,7.07,1341600.0,4.9992,5.0133,4.9709,5.0063,1341600.0
2008-10-10 14:40:00,7.07,7.09,7.04,7.07,1652400.0,5.0063,5.0204,4.985,5.0063,1652400.0
2008-10-10 14:45:00,7.07,7.16,7.05,7.1,1480400.0,5.0063,5.07,4.9921,5.0275,1480400.0
2008-10-10 14:50:00,7.09,7.12,7.04,7.05,1348800.0,5.0204,5.0417,4.985,4.9921,1348800.0
2008-10-10 14:55:00,7.05,7.12,7.01,7.1,1888600.0,4.9921,5.0417,4.9638,5.0275,1888600.0
2008-10-10 15:00:00,7.1,7.22,7.08,7.17,2085600.0,5.0275,5.1125,5.0133,5.0771,2085600.0
2008-10-10 15:05:00,7.16,7.21,7.12,7.17,1486600.0,5.07,5.1054,5.0417,5.0771,1486600.0
2008-10-10 15:10:00,7.17,7.34,7.16,7.29,2439600.0,5.0771,5.1975,5.07,5.162,2439600.0
2008-10-10 15:15:00,7.29,7.58,7.24,7.54,3871600.0,5.162,5.3674,5.1266,5.3391,3871600.0
2008-10-10 15:20:00,7.54,7.76,7.36,7.5,3379000.0,5.3391,5.4949,5.2116,5.3107,3379000.0
2008-10-10 15:25:00,7.5,7.71,7.49,7.67,2117800.0,5.3107,5.4594,5.3037,5.4311,2117800.0
2008-10-10 15:30:00,7.66,7.79,7.65,7.77,2272200.0,5.424,5.5161,5.417,5.5019,2272200.0
2008-10-10 15:35:00,7.77,7.95,7.6,7.78,3300800.0,5.5019,5.6294,5.3816,5.509,3300800.0
2008-10-10 15:40:00,7.79,7.82,7.59,7.78,2918200.0,5.5161,5.5373,5.3745,5.509,2918200.0
2008-10-10 15:45:00,7.79,7.79,7.63,7.68,2275200.0,5.5161,5.5161,5.4028,5.4382,2275200.0
2008-10-10 15:50:00,7.67,7.68,7.56,7.56,2895400.0,5.4311,5.4382,5.3532,5.3532,2895400.0
2008-10-10 15:55:00,7.56,7.75,7.56,7.68,4038200.0,5.3532,5.4878,5.3532,5.4382,4038200.0
2008-10-13 09:30:00,7.75,7.85,7.73,7.76,1989800.0,5.4878,5.5586,5.4736,5.4949,1989800.0
2008-10-13 09:35:00,7.76,7.85,7.74,7.77,1133000.0,5.4949,5.5586,5.4807,5.5019,1133000.0
2008-10-13 09:40:00,7.78,7.91,7.76,7.87,1879200.0,5.509,5.6011,5.4949,5.5727,1879200.0
2008-10-13 09:45:00,7.88,7.92,7.85,7.87,895800.0,5.5798,5.6081,5.5586,5.5727,895800.0
2008-10-13 09:50:00,7.87,7.88,7.82,7.84,1264600.0,5.5727,5.5798,5.5373,5.5515,1264600.0
2008-10-13 09:55:00,7.84,7.87,7.81,7.82,948800.0,5.5515,5.5727,5.5303,5.5373,948800.0
2008-10-13 10:00:00,7.83,7.84,7.8,7.8,954200.0,5.5444,5.5515,5.5232,5.5232,954200.0
2008-10-13 10:05:00,7.8,7.82,7.77,7.82,1067000.0,5.5232,5.5373,5.5019,5.5373,1067000.0
2008-10-13 10:10:00,7.82,7.84,7.8,7.84,870200.0,5.5373,5.5515,5.5232,5.5515,870200.0
2008-10-13 10:15:00,7.84,7.86,7.83,7.83,762000.0,5.5515,5.5657,5.5444,5.5444,762000.0
2008-10-13 10:20:00,7.84,7.89,7.83,7.84,441200.0,5.5515,5.5869,5.5444,5.5515,441200.0
2008-10-13 10:25:00,7.84,7.89,7.84,7.88,727800.0,5.5515,5.5869,5.5515,5.5798,727800.0
2008-10-13 10:30:00,7.89,7.92,7.88,7.9,626800.0,5.5869,5.6081,5.5798,5.594,626800.0
2008-10-13 10:35:00,7.91,7.93,7.88,7.93,795600.0,5.6011,5.6152,5.5798,5.6152,795600.0
2008-10-13 10:40:00,7.93,7.95,7.91,7.94,525800.0,5.6152,5.6294,5.6011,5.6223,525800.0
2008-10-13 10:45:00,7.94,7.95,7.93,7.95,549000.0,5.6223,5.6294,5.6152,5.6294,549000.0
2008-10-13 10:50:00,7.95,8.03,7.93,8.02,1298200.0,5.6294,5.686,5.6152,5.679,1298200.0
2008-10-13 10:55:00,8.02,8.05,8.02,8.02,808000.0,5.679,5.7002,5.679,5.679,808000.0
2008-10-13 11:00:00,8.02,8.04,8.02,8.02,698000.0,5.679,5.6931,5.679,5.679,698000.0
2008-10-13 11:05:00,8.02,8.09,8.02,8.09,951800.0,5.679,5.7285,5.679,5.7285,951800.0
2008-10-13 11:10:00,8.08,8.12,8.07,8.09,1039000.0,5.7214,5.7498,5.7144,5.7285,1039000.0
2008-10-13 11:15:00,8.1,8.12,8.08,8.09,792800.0,5.7356,5.7498,5.7214,5.7285,792800.0
2008-10-13 11:20:00,8.08,8.1,8.06,8.07,535800.0,5.7214,5.7356,5.7073,5.7144,535800.0
2008-10-13 11:25:00,8.07,8.1,8.06,8.06,696600.0,5.7144,5.7356,5.7073,5.7073,696600.0
2008-10-13 11:30:00,8.06,8.1,8.06,8.09,739000.0,5.7073,5.7356,5.7073,5.7285,739000.0
2008-10-13 11:35:00,8.09,8.1,8.06,8.1,502600.0,5.7285,5.7356,5.7073,5.7356,502600.0
2008-10-13 11:40:00,8.1,8.13,8.09,8.13,587400.0,5.7356,5.7568,5.7285,5.7568,587400.0
2008-10-13 11:45:00,8.13,8.15,8.13,8.14,772800.0,5.7568,5.771,5.7568,5.7639,772800.0
2008-10-13 11:50:00,8.15,8.15,8.06,8.06,806200.0,5.771,5.771,5.7073,5.7073,806200.0
2008-10-13 11:55:00,8.06,8.09,8.06,8.08,272600.0,5.7073,5.7285,5.7073,5.7214,272600.0
2008-10-13 12:00:00,8.08,8.09,8.06,8.07,223000.0,5.7214,5.7285,5.7073,5.7144,223000.0
2008-10-13 12:05:00,8.07,8.08,8.06,8.06,368000.0,5.7144,5.7214,5.7073,5.7073,368000.0
2008-10-13 12:10:00,8.06,8.06,8.05,8.06,325400.0,5.7073,5.7073,5.7002,5.7073,325400.0
2008-10-13 12:15:00,8.06,8.1,8.06,8.09,505400.0,5.7073,5.7356,5.7073,5.7285,505400.0
2008-10-13 12:20:00,8.1,8.13,8.09,8.1,570200.0,5.7356,5.7568,5.7285,5.7356,570200.0
2008-10-13 12:25:00,8.1,8.13,8.1,8.12,343400.0,5.7356,5.7568,5.7356,5.7498,343400.0
2008-10-13 12:30:00,8.12,8.13,8.12,8.12,160200.0,5.7498,5.7568,5.7498,5.7498,160200.0
2008-10-13 12:35:00,8.12,8.13,8.11,8.13,287800.0,5.7498,5.7568,5.7427,5.7568,287800.0
2008-10-13 12:40:00,8.13,8.15,8.13,8.15,164200.0,5.7568,5.771,5.7568,5.771,164200.0
2008-10-13 12:45:00,8.15,8.17,8.15,8.15,262200.0,5.771,5.7852,5.771,5.771,262200.0
2008-10-13 12:50:00,8.15,8.16,8.15,8.15,232000.0,5.771,5.7781,5.771,5.771,232000.0
2008-10-13 12:55:00,8.15,8.15,8.14,8.15,397800.0,5.771,5.771,5.7639,5.771,397800.0
2008-10-13 13:00:00,8.15,8.19,8.15,8.18,370000.0,5.771,5.7993,5.771,5.7923,370000.0
2008-10-13 13:05:00,8.18,8.19,8.18,8.18,323000.0,5.7923,5.7993,5.7923,5.7923,323000.0
2008-10-13 13:10:00,8.18,8.18,8.17,8.18,171200.0,5.7923,5.7923,5.7852,5.7923,171200.0
2008-10-13 13:15:00,8.18,8.18,8.15,8.16,781400.0,5.7923,5.7923,5.771,5.7781,781400.0
2008-10-13 13:20:00,8.16,8.21,8.15,8.21,386800.0,5.7781,5.8135,5.771,5.8135,386800.0
2008-10-13 13:25:00,8.21,8.24,8.2,8.24,260400.0,5.8135,5.8347,5.8064,5.8347,260400.0
2008-10-13 13:30:00,8.24,8.25,8.23,8.24,243000.0,5.8347,5.8418,5.8277,5.8347,243000.0
2008-10-13 13:35:00,8.24,8.25,8.21,8.22,713400.0,5.8347,5.8418,5.8135,5.8206,713400.0
2008-10-13 13:40:00,8.22,8.22,8.18,8.2,617600.0,5.8206,5.8206,5.7923,5.8064,617600.0
2008-10-13 13:45:00,8.2,8.2,8.19,8.19,811000.0,5.8064,5.8064,5.7993,5.7993,811000.0
2008-10-13 13:50:00,8.19,8.2,8.15,8.15,467200.0,5.7993,5.8064,5.771,5.771,467200.0
2008-10-13 13:55:00,8.15,8.16,8.13,8.13,533400.0,5.771,5.7781,5.7568,5.7568,533400.0
2008-10-13 14:00:00,8.13,8.14,8.12,8.12,317600.0,5.7568,5.7639,5.7498,5.7498,317600.0
2008-10-13 14:05:00,8.12,8.12,8.06,8.06,220000.0,5.7498,5.7498,5.7073,5.7073,220000.0
2008-10-13 14:10:00,8.06,8.09,8.06,8.08,401000.0,5.7073,5.7285,5.7073,5.7214,401000.0
2008-10-13 14:15:00,8.08,8.1,8.07,8.1,251400.0,5.7214,5.7356,5.7144,5.7356,251400.0
2008-10-13 14:20:00,8.1,8.11,8.06,8.08,358400.0,5.7356,5.7427,5.7073,5.7214,358400.0
2008-10-13 14:25:00,8.07,8.09,8.05,8.05,375000.0,5.7144,5.7285,5.7002,5.7002,375000.0
2008-10-13 14:30:00,8.05,8.07,8.04,8.06,179400.0,5.7002,5.7144,5.6931,5.7073,179400.0
2008-10-13 14:35:00,8.06,8.1,8.06,8.09,537600.0,5.7073,5.7356,5.7073,5.7285,537600.0
2008-10-13 14:40:00,8.09,8.13,8.09,8.12,379400.0,5.7285,5.7568,5.7285,5.7498,379400.0
2008-10-13 14:45:00,8.12,8.15,8.12,8.13,440000.0,5.7498,5.771,5.7498,5.7568,440000.0
2008-10-13 14:50:00,8.14,8.15,8.13,8.14,334000.0,5.7639,5.771,5.7568,5.7639,334000.0
2008-10-13 14:55:00,8.14,8.17,8.13,8.16,1066800.0,5.7639,5.7852,5.7568,5.7781,1066800.0
2008-10-13 15:00:00,8.17,8.22,8.16,8.22,924600.0,5.7852,5.8206,5.7781,5.8206,924600.0
2008-10-13 15:05:00,8.22,8.26,8.21,8.24,717800.0,5.8206,5.8489,5.8135,5.8347,717800.0
2008-10-13 15:10:00,8.24,8.25,8.21,8.22,899200.0,5.8347,5.8418,5.8135,5.8206,899200.0
2008-10-13 15:15:00,8.22,8.22,8.2,8.22,360600.0,5.8206,5.8206,5.8064,5.8206,360600.0
2008-10-13 15:20:00,8.22,8.24,8.2,8.24,837800.0,5.8206,5.8347,5.8064,5.8347,837800.0
2008-10-13 15:25:00,8.24,8.27,8.23,8.26,1864200.0,5.8347,5.856,5.8277,5.8489,1864200.0
2008-10-13 15:30:00,8.25,8.26,8.24,8.26,1015200.0,5.8418,5.8489,5.8347,5.8489,1015200.0
2008-10-13 15:35:00,8.26,8.3,8.24,8.29,1311600.0,5.8489,5.8772,5.8347,5.8701,1311600.0
2008-10-13 15:40:00,8.29,8.3,8.27,8.27,1563600.0,5.8701,5.8772,5.856,5.856,1563600.0
2008-10-13 15:45:00,8.27,8.3,8.24,8.26,1315200.0,5.856,5.8772,5.8347,5.8489,1315200.0
2008-10-13 15:50:00,8.26,8.31,8.26,8.29,2486400.0,5.8489,5.8843,5.8489,5.8701,2486400.0
2008-10-13 15:55:00,8.29,8.52,8.28,8.49,6189400.0,5.8701,6.033,5.8631,6.0118,6189400.0
2008-10-14 09:30:00,8.97,9.23,8.72,8.79,1719600.0,6.3517,6.5358,6.1746,6.2242,1719600.0
2008-10-14 09:35:00,8.8,8.99,8.68,8.72,1114800.0,6.2313,6.3658,6.1463,6.1746,1114800.0
2008-10-14 09:40:00,8.72,8.92,8.72,8.77,1188000.0,6.1746,6.3162,6.1746,6.21,1188000.0
2008-10-14 09:45:00,8.77,8.79,8.63,8.74,1292800.0,6.21,6.2242,6.1109,6.1888,1292800.0
2008-10-14 09:50:00,8.74,8.75,8.59,8.62,1314000.0,6.1888,6.1959,6.0826,6.1038,1314000.0
2008-10-14 09:55:00,8.63,8.7,8.62,8.66,1069000.0,6.1109,6.1605,6.1038,6.1321,1069000.0
2008-10-14 10:00:00,8.66,8.76,8.64,8.69,943200.0,6.1321,6.203,6.118,6.1534,943200.0
2008-10-14 10:05:00,8.69,8.72,8.54,8.63,874000.0,6.1534,6.1746,6.0472,6.1109,874000.0
2008-10-14 10:10:00,8.63,8.75,8.59,8.7,1617800.0,6.1109,6.1959,6.0826,6.1605,1617800.0
2008-10-14 10:15:00,8.69,8.79,8.63,8.75,1339200.0,6.1534,6.2242,6.1109,6.1959,1339200.0
2008-10-14 10:20:00,8.75,8.78,8.72,8.73,1033000.0,6.1959,6.2171,6.1746,6.1817,1033000.0
2008-10-14 10:25:00,8.74,8.74,8.65,8.73,607800.0,6.1888,6.1888,6.1251,6.1817,607800.0
2008-10-14 10:30:00,8.74,8.79,8.71,8.73,593800.0,6.1888,6.2242,6.1675,6.1817,593800.0
2008-10-14 10:35:00,8.72,8.74,8.68,8.71,565200.0,6.1746,6.1888,6.1463,6.1675,565200.0
2008-10-14 10:40:00,8.71,8.73,8.58,8.59,870600.0,6.1675,6.1817,6.0755,6.0826,870600.0
2008-10-14 10:45:00,8.59,8.63,8.52,8.6,979800.0,6.0826,6.1109,6.033,6.0897,979800.0
2008-10-14 10:50:00,8.6,8.63,8.56,8.6,515000.0,6.0897,6.1109,6.0613,6.0897,515000.0
2008-10-14 10:55:00,8.61,8.7,8.61,8.7,507600.0,6.0967,6.1605,6.0967,6.1605,507600.0
2008-10-14 11:00:00,8.69,8.69,8.6,8.62,729600.0,6.1534,6.1534,6.0897,6.1038,729600.0
2008-10-14 11:05:00,8.62,8.65,8.58,8.61,799000.0,6.1038,6.1251,6.0755,6.0967,799000.0
2008-10-14 11:10:00,8.61,8.61,8.53,8.55,730200.0,6.0967,6.0967,6.0401,6.0543,730200.0
2008-10-14 11:15:00,8.55,8.63,8.54,8.62,693200.0,6.0543,6.1109,6.0472,6.1038,693200.0
2008-10-14 11:20:00,8.62,8.64,8.59,8.63,487400.0,6.1038,6.118,6.0826,6.1109,487400.0
2008-10-14 11:25:00,8.63,8.7,8.61,8.69,600400.0,6.1109,6.1605,6.0967,6.1534,600400.0
2008-10-14 11:30:00,8.69,8.71,8.67,8.69,415400.0,6.1534,6.1675,6.1392,6.1534,415400.0
2008-10-14 11:35:00,8.69,8.72,8.65,8.69,318600.0,6.1534,6.1746,6.1251,6.1534,318600.0
2008-10-14 11:40:00,8.69,8.72,8.69,8.69,224800.0,6.1534,6.1746,6.1534,6.1534,224800.0
2008-10-14 11:45:00,8.69,8.74,8.68,8.72,799200.0,6.1534,6.1888,6.1463,6.1746,799200.0
2008-10-14 11:50:00,8.72,8.72,8.68,8.69,352200.0,6.1746,6.1746,6.1463,6.1534,352200.0
2008-10-14 11:55:00,8.69,8.72,8.68,8.69,287200.0,6.1534,6.1746,6.1463,6.1534,287200.0
2008-10-14 12:00:00,8.69,8.69,8.58,8.59,627000.0,6.1534,6.1534,6.0755,6.0826,627000.0
2008-10-14 12:05:00,8.59,8.65,8.59,8.64,343400.0,6.0826,6.1251,6.0826,6.118,343400.0
2008-10-14 12:10:00,8.63,8.69,8.63,8.65,409000.0,6.1109,6.1534,6.1109,6.1251,409000.0
2008-10-14 12:15:00,8.65,8.68,8.65,8.67,370400.0,6.1251,6.1463,6.1251,6.1392,370400.0
2008-10-14 12:20:00,8.67,8.69,8.65,8.67,392000.0,6.1392,6.1534,6.1251,6.1392,392000.0
2008-10-14 12:25:00,8.67,8.69,8.65,8.69,313400.0,6.1392,6.1534,6.1251,6.1534,313400.0
2008-10-14 12:30:00,8.69,8.69,8.65,8.66,320400.0,6.1534,6.1534,6.1251,6.1321,320400.0
2008-10-14 12:35:00,8.67,8.71,8.67,8.7,482200.0,6.1392,6.1675,6.1392,6.1605,482200.0
2008-10-14 12:40:00,8.7,8.71,8.67,8.68,254600.0,6.1605,6.1675,6.1392,6.1463,254600.0
2008-10-14 12:45:00,8.68,8.7,8.67,8.7,393400.0,6.1463,6.1605,6.1392,6.1605,393400.0
2008-10-14 12:50:00,8.7,8.7,8.67,8.68,367800.0,6.1605,6.1605,6.1392,6.1463,367800.0
2008-10-14 12:55:00,8.68,8.7,8.64,8.65,365800.0,6.1463,6.1605,6.118,6.1251,365800.0
2008-10-14 13:00:00,8.65,8.68,8.63,8.68,391400.0,6.1251,6.1463,6.1109,6.1463,391400.0
2008-10-14 13:05:00,8.68,8.7,8.67,8.68,337200.0,6.1463,6.1605,6.1392,6.1463,337200.0
2008-10-14 13:10:00,8.68,8.69,8.64,8.68,482400.0,6.1463,6.1534,6.118,6.1463,482400.0
2008-10-14 13:15:00,8.68,8.68,8.65,8.65,305200.0,6.1463,6.1463,6.1251,6.1251,305200.0
2008-10-14 13:20:00,8.65,8.67,8.62,8.62,340200.0,6.1251,6.1392,6.1038,6.1038,340200.0
2008-10-14 13:25:00,8.62,8.67,8.62,8.65,350000.0,6.1038,6.1392,6.1038,6.1251,350000.0
2008-10-14 13:30:00,8.65,8.7,8.64,8.67,579400.0,6.1251,6.1605,6.118,6.1392,579400.0
2008-10-14 13:35:00,8.68,8.69,8.63,8.63,295000.0,6.1463,6.1534,6.1109,6.1109,295000.0
2008-10-14 13:40:00,8.63,8.64,8.61,8.63,384000.0,6.1109,6.118,6.0967,6.1109,384000.0
2008-10-14 13:45:00,8.63,8.65,8.62,8.62,604000.0,6.1109,6.1251,6.1038,6.1038,604000.0
2008-10-14 13:50:00,8.62,8.64,8.6,8.6,476600.0,6.1038,6.118,6.0897,6.0897,476600.0
2008-10-14 13:55:00,8.6,8.6,8.56,8.58,459600.0,6.0897,6.0897,6.0613,6.0755,459600.0
2008-10-14 14:00:00,8.58,8.59,8.53,8.54,788600.0,6.0755,6.0826,6.0401,6.0472,788600.0
2008-10-14 14:05:00,8.53,8.54,8.46,8.46,1053200.0,6.0401,6.0472,5.9905,5.9905,1053200.0
2008-10-14 14:10:00,8.46,8.46,8.35,8.4,972400.0,5.9905,5.9905,5.9126,5.948,972400.0
2008-10-14 14:15:00,8.4,8.46,8.28,8.33,939000.0,5.948,5.9905,5.8631,5.8985,939000.0
2008-10-14 14:20:00,8.34,8.38,8.31,8.35,696000.0,5.9056,5.9339,5.8843,5.9126,696000.0
2008-10-14 14:25:00,8.35,8.38,8.32,8.37,719400.0,5.9126,5.9339,5.8914,5.9268,719400.0
2008-10-14 14:30:00,8.38,8.4,8.33,8.35,671400.0,5.9339,5.948,5.8985,5.9126,671400.0
2008-10-14 14:35:00,8.35,8.39,8.35,8.37,461200.0,5.9126,5.941,5.9126,5.9268,461200.0
2008-10-14 14:40:00,8.37,8.38,8.29,8.29,666200.0,5.9268,5.9339,5.8701,5.8701,666200.0
2008-10-14 14:45:00,8.28,8.29,8.17,8.18,1026600.0,5.8631,5.8701,5.7852,5.7923,1026600.0
2008-10-14 14:50:00,8.18,8.23,8.15,8.22,742000.0,5.7923,5.8277,5.771,5.8206,742000.0
2008-10-14 14:55:00,8.23,8.25,8.19,8.22,733000.0,5.8277,5.8418,5.7993,5.8206,733000.0
2008-10-14 15:00:00,8.22,8.29,8.2,8.24,833800.0,5.8206,5.8701,5.8064,5.8347,833800.0
2008-10-14 15:05:00,8.24,8.31,8.24,8.31,711200.0,5.8347,5.8843,5.8347,5.8843,711200.0
2008-10-14 15:10:00,8.31,8.41,8.31,8.36,723800.0,5.8843,5.9551,5.8843,5.9197,723800.0
2008-10-14 15:15:00,8.36,8.37,8.26,8.28,503800.0,5.9197,5.9268,5.8489,5.8631,503800.0
2008-10-14 15:20:00,8.29,8.33,8.28,8.28,692200.0,5.8701,5.8985,5.8631,5.8631,692200.0
2008-10-14 15:25:00,8.29,8.36,8.28,8.36,631000.0,5.8701,5.9197,5.8631,5.9197,631000.0
2008-10-14 15:30:00,8.36,8.43,8.35,8.42,1255200.0,5.9197,5.9693,5.9126,5.9622,1255200.0
2008-10-14 15:35:00,8.42,8.45,8.33,8.34,1012600.0,5.9622,5.9834,5.8985,5.9056,1012600.0
2008-10-14 15:40:00,8.35,8.4,8.34,8.38,1084800.0,5.9126,5.948,5.9056,5.9339,1084800.0
2008-10-14 15:45:00,8.38,8.44,8.38,8.4,806000.0,5.9339,5.9764,5.9339,5.948,806000.0
2008-10-14 15:50:00,8.4,8.4,8.37,8.38,1012400.0,5.948,5.948,5.9268,5.9339,1012400.0
2008-10-14 15:55:00,8.38,8.38,8.32,8.32,1327600.0,5.9339,5.9339,5.8914,5.8914,1327600.0
2008-10-15 09:30:00,8.15,8.27,8.13,8.19,660200.0,5.771,5.856,5.7568,5.7993,660200.0
2008-10-15 09:35:00,8.19,8.25,8.12,8.13,561000.0,5.7993,5.8418,5.7498,5.7568,561000.0
2008-10-15 09:40:00,8.12,8.13,8.06,8.11,542600.0,5.7498,5.7568,5.7073,5.7427,542600.0
2008-10-15 09:45:00,8.11,8.13,8.08,8.1,576400.0,5.7427,5.7568,5.7214,5.7356,576400.0
2008-10-15 09:50:00,8.1,8.16,8.05,8.11,949000.0,5.7356,5.7781,5.7002,5.7427,949000.0
2008-10-15 09:55:00,8.11,8.17,8.1,8.15,779200.0,5.7427,5.7852,5.7356,5.771,779200.0
2008-10-15 10:00:00,8.14,8.14,8.07,8.12,761000.0,5.7639,5.7639,5.7144,5.7498,761000.0
2008-10-15 10:05:00,8.13,8.13,8.03,8.06,741800.0,5.7568,5.7568,5.686,5.7073,741800.0
2008-10-15 10:10:00,8.05,8.1,8.04,8.1,474400.0,5.7002,5.7356,5.6931,5.7356,474400.0
2008-10-15 10:15:00,8.1,8.1,8.02,8.05,510200.0,5.7356,5.7356,5.679,5.7002,510200.0
2008-10-15 10:20:00,8.05,8.08,8.03,8.06,934000.0,5.7002,5.7214,5.686,5.7073,934000.0
2008-10-15 10:25:00,8.06,8.06,8.03,8.05,522600.0,5.7073,5.7073,5.686,5.7002,522600.0
2008-10-15 10:30:00,8.04,8.11,8.03,8.09,494000.0,5.6931,5.7427,5.686,5.7285,494000.0
2008-10-15 10:35:00,8.09,8.1,8.02,8.02,486200.0,5.7285,5.7356,5.679,5.679,486200.0
2008-10-15 10:40:00,8.02,8.04,7.93,7.96,754800.0,5.679,5.6931,5.6152,5.6365,754800.0
2008-10-15 10:45:00,7.96,7.97,7.92,7.93,440800.0,5.6365,5.6436,5.6081,5.6152,440800.0
2008-10-15 10:50:00,7.93,7.98,7.91,7.97,690200.0,5.6152,5.6506,5.6011,5.6436,690200.0
2008-10-15 10:55:00,7.96,7.96,7.9,7.91,510800.0,5.6365,5.6365,5.594,5.6011,510800.0
2008-10-15 11:00:00,7.91,7.92,7.89,7.92,389800.0,5.6011,5.6081,5.5869,5.6081,389800.0
2008-10-15 11:05:00,7.92,7.96,7.92,7.93,614000.0,5.6081,5.6365,5.6081,5.6152,614000.0
2008-10-15 11:10:00,7.93,7.95,7.89,7.92,404800.0,5.6152,5.6294,5.5869,5.6081,404800.0
2008-10-15 11:15:00,7.92,7.96,7.91,7.95,426800.0,5.6081,5.6365,5.6011,5.6294,426800.0
2008-10-15 11:20:00,7.95,7.96,7.87,7.87,450200.0,5.6294,5.6365,5.5727,5.5727,450200.0
2008-10-15 11:25:00,7.87,7.93,7.85,7.92,392400.0,5.5727,5.6152,5.5586,5.6081,392400.0
2008-10-15 11:30:00,7.92,7.95,7.91,7.95,379400.0,5.6081,5.6294,5.6011,5.6294,379400.0
2008-10-15 11:35:00,7.94,7.97,7.94,7.95,379200.0,5.6223,5.6436,5.6223,5.6294,379200.0
2008-10-15 11:40:00,7.95,7.98,7.94,7.95,426200.0,5.6294,5.6506,5.6223,5.6294,426200.0
2008-10-15 11:45:00,7.95,7.96,7.9,7.91,361600.0,5.6294,5.6365,5.594,5.6011,361600.0
2008-10-15 11:50:00,7.91,7.92,7.88,7.92,344400.0,5.6011,5.6081,5.5798,5.6081,344400.0
2008-10-15 11:55:00,7.92,7.95,7.91,7.92,286000.0,5.6081,5.6294,5.6011,5.6081,286000.0
2008-10-15 12:00:00,7.91,7.96,7.91,7.93,424400.0,5.6011,5.6365,5.6011,5.6152,424400.0
2008-10-15 12:05:00,7.93,7.93,7.89,7.9,277600.0,5.6152,5.6152,5.5869,5.594,277600.0
2008-10-15 12:10:00,7.9,7.93,7.89,7.93,316400.0,5.594,5.6152,5.5869,5.6152,316400.0
2008-10-15 12:15:00,7.93,7.93,7.88,7.9,396600.0,5.6152,5.6152,5.5798,5.594,396600.0
2008-10-15 12:20:00,7.9,7.93,7.86,7.88,284200.0,5.594,5.6152,5.5657,5.5798,284200.0
2008-10-15 12:25:00,7.88,7.91,7.87,7.88,338000.0,5.5798,5.6011,5.5727,5.5798,338000.0
2008-10-15 12:30:00,7.88,7.91,7.87,7.89,427400.0,5.5798,5.6011,5.5727,5.5869,427400.0
2008-10-15 12:35:00,7.89,7.92,7.87,7.91,334400.0,5.5869,5.6081,5.5727,5.6011,334400.0
2008-10-15 12:40:00,7.92,7.95,7.87,7.87,558000.0,5.6081,5.6294,5.5727,5.5727,558000.0
2008-10-15 12:45:00,7.87,7.9,7.86,7.89,298400.0,5.5727,5.594,5.5657,5.5869,298400.0
2008-10-15 12:50:00,7.9,7.91,7.87,7.91,289800.0,5.594,5.6011,5.5727,5.6011,289800.0
2008-10-15 12:55:00,7.91,7.92,7.88,7.89,326600.0,5.6011,5.6081,5.5798,5.5869,326600.0
2008-10-15 13:00:00,7.88,7.89,7.86,7.89,451200.0,5.5798,5.5869,5.5657,5.5869,451200.0
2008-10-15 13:05:00,7.89,7.89,7.87,7.88,180400.0,5.5869,5.5869,5.5727,5.5798,180400.0
2008-10-15 13:10:00,7.88,7.89,7.83,7.83,391000.0,5.5798,5.5869,5.5444,5.5444,391000.0
2008-10-15 13:15:00,7.84,7.84,7.75,7.75,920000.0,5.5515,5.5515,5.4878,5.4878,920000.0
2008-10-15 13:20:00,7.75,7.75,7.66,7.66,607400.0,5.4878,5.4878,5.424,5.424,607400.0
2008-10-15 13:25:00,7.67,7.71,7.66,7.7,733600.0,5.4311,5.4594,5.424,5.4524,733600.0
2008-10-15 13:30:00,7.7,7.7,7.63,7.64,1336800.0,5.4524,5.4524,5.4028,5.4099,1336800.0
2008-10-15 13:35:00,7.64,7.64,7.56,7.59,1038600.0,5.4099,5.4099,5.3532,5.3745,1038600.0
2008-10-15 13:40:00,7.59,7.59,7.55,7.56,691600.0,5.3745,5.3745,5.3462,5.3532,691600.0
2008-10-15 13:45:00,7.56,7.62,7.56,7.62,419200.0,5.3532,5.3957,5.3532,5.3957,419200.0
2008-10-15 13:50:00,7.62,7.62,7.57,7.58,607200.0,5.3957,5.3957,5.3603,5.3674,607200.0
2008-10-15 13:55:00,7.58,7.59,7.53,7.54,599000.0,5.3674,5.3745,5.332,5.3391,599000.0
2008-10-15 14:00:00,7.54,7.56,7.51,7.51,926600.0,5.3391,5.3532,5.3178,5.3178,926600.0
2008-10-15 14:05:00,7.51,7.54,7.5,7.53,555400.0,5.3178,5.3391,5.3107,5.332,555400.0
2008-10-15 14:10:00,7.53,7.54,7.5,7.51,452400.0,5.332,5.3391,5.3107,5.3178,452400.0
2008-10-15 14:15:00,7.51,7.52,7.45,7.48,1062200.0,5.3178,5.3249,5.2753,5.2966,1062200.0
2008-10-15 14:20:00,7.48,7.54,7.48,7.53,465200.0,5.2966,5.3391,5.2966,5.332,465200.0
2008-10-15 14:25:00,7.53,7.57,7.53,7.57,700000.0,5.332,5.3603,5.332,5.3603,700000.0
2008-10-15 14:30:00,7.57,7.58,7.52,7.52,741200.0,5.3603,5.3674,5.3249,5.3249,741200.0
2008-10-15 14:35:00,7.52,7.52,7.48,7.49,470200.0,5.3249,5.3249,5.2966,5.3037,470200.0
2008-10-15 14:40:00,7.5,7.56,7.49,7.54,1110800.0,5.3107,5.3532,5.3037,5.3391,1110800.0
2008-10-15 14:45:00,7.54,7.6,7.54,7.58,1109200.0,5.3391,5.3816,5.3391,5.3674,1109200.0
2008-10-15 14:50:00,7.58,7.58,7.51,7.52,1505800.0,5.3674,5.3674,5.3178,5.3249,1505800.0
2008-10-15 14:55:00,7.52,7.56,7.46,7.48,1870600.0,5.3249,5.3532,5.2824,5.2966,1870600.0
2008-10-15 15:00:00,7.48,7.49,7.37,7.48,2042600.0,5.2966,5.3037,5.2187,5.2966,2042600.0
2008-10-15 15:05:00,7.48,7.57,7.48,7.55,882400.0,5.2966,5.3603,5.2966,5.3462,882400.0
2008-10-15 15:10:00,7.55,7.57,7.51,7.52,728600.0,5.3462,5.3603,5.3178,5.3249,728600.0
2008-10-15 15:15:00,7.51,7.55,7.44,7.48,953400.0,5.3178,5.3462,5.2683,5.2966,953400.0
2008-10-15 15:20:00,7.48,7.52,7.46,7.49,1173600.0,5.2966,5.3249,5.2824,5.3037,1173600.0
2008-10-15 15:25:00,7.49,7.51,7.42,7.44,811000.0,5.3037,5.3178,5.2541,5.2683,811000.0
2008-10-15 15:30:00,7.44,7.45,7.33,7.34,1142400.0,5.2683,5.2753,5.1904,5.1975,1142400.0
2008-10-15 15:35:00,7.34,7.39,7.34,7.35,1211800.0,5.1975,5.2329,5.1975,5.2045,1211800.0
2008-10-15 15:40:00,7.35,7.36,7.32,7.33,1157200.0,5.2045,5.2116,5.1833,5.1904,1157200.0
2008-10-15 15:45:00,7.33,7.33,7.24,7.24,1532200.0,5.1904,5.1904,5.1266,5.1266,1532200.0
2008-10-15 15:50:00,7.24,7.25,7.21,7.21,2476000.0,5.1266,5.1337,5.1054,5.1054,2476000.0
2008-10-15 15:55:00,7.22,7.22,7.08,7.12,4406000.0,5.1125,5.1125,5.0133,5.0417,4406000.0
2008-10-16 09:30:00,7.16,7.24,7.01,7.03,1417600.0,5.07,5.1266,4.9638,4.9779,1417600.0
2008-10-16 09:35:00,7.03,7.16,7.01,7.14,779200.0,4.9779,5.07,4.9638,5.0558,779200.0
2008-10-16 09:40:00,7.14,7.28,7.13,7.21,998200.0,5.0558,5.155,5.0488,5.1054,998200.0
2008-10-16 09:45:00,7.21,7.3,7.19,7.25,988000.0,5.1054,5.1691,5.0912,5.1337,988000.0
2008-10-16 09:50:00,7.25,7.34,7.25,7.3,1229800.0,5.1337,5.1975,5.1337,5.1691,1229800.0
2008-10-16 09:55:00,7.3,7.3,7.23,7.24,1173600.0,5.1691,5.1691,5.1196,5.1266,1173600.0
2008-10-16 10:00:00,7.24,7.25,7.16,7.18,1808600.0,5.1266,5.1337,5.07,5.0842,1808600.0
2008-10-16 10:05:00,7.18,7.22,7.08,7.16,1648200.0,5.0842,5.1125,5.0133,5.07,1648200.0
2008-10-16 10:10:00,7.16,7.17,7.1,7.12,2460800.0,5.07,5.0771,5.0275,5.0417,2460800.0
2008-10-16 10:15:00,7.12,7.15,7.08,7.09,1230000.0,5.0417,5.0629,5.0133,5.0204,1230000.0
2008-10-16 10:20:00,7.09,7.17,7.09,7.1,878400.0,5.0204,5.0771,5.0204,5.0275,878400.0
2008-10-16 10:25:00,7.1,7.13,7.04,7.08,1128600.0,5.0275,5.0488,4.985,5.0133,1128600.0
2008-10-16 10:30:00,7.08,7.12,7.06,7.1,1246800.0,5.0133,5.0417,4.9992,5.0275,1246800.0
2008-10-16 10:35:00,7.1,7.12,7.01,7.06,797800.0,5.0275,5.0417,4.9638,4.9992,797800.0
2008-10-16 10:40:00,7.07,7.11,7.05,7.08,1144000.0,5.0063,5.0346,4.9921,5.0133,1144000.0
2008-10-16 10:45:00,7.08,7.14,7.04,7.12,841000.0,5.0133,5.0558,4.985,5.0417,841000.0
2008-10-16 10:50:00,7.13,7.15,7.05,7.07,791400.0,5.0488,5.0629,4.9921,5.0063,791400.0
2008-10-16 10:55:00,7.06,7.21,7.02,7.04,1026400.0,4.9992,5.1054,4.9709,4.985,1026400.0
2008-10-16 11:00:00,7.04,7.06,7.0,7.02,1317000.0,4.985,4.9992,4.9567,4.9709,1317000.0
2008-10-16 11:05:00,7.03,7.03,6.95,6.95,1078400.0,4.9779,4.9779,4.9213,4.9213,1078400.0
2008-10-16 11:10:00,6.95,6.99,6.92,6.93,988200.0,4.9213,4.9496,4.9,4.9071,988200.0
2008-10-16 11:15:00,6.93,6.98,6.92,6.97,838800.0,4.9071,4.9425,4.9,4.9355,838800.0
2008-10-16 11:20:00,6.97,7.05,6.96,7.05,468200.0,4.9355,4.9921,4.9284,4.9921,468200.0
2008-10-16 11:25:00,7.05,7.06,7.02,7.03,587800.0,4.9921,4.9992,4.9709,4.9779,587800.0
2008-10-16 11:30:00,7.03,7.15,7.01,7.11,954000.0,4.9779,5.0629,4.9638,5.0346,954000.0
2008-10-16 11:35:00,7.11,7.16,7.08,7.08,700800.0,5.0346,5.07,5.0133,5.0133,700800.0
2008-10-16 11:40:00,7.08,7.16,7.05,7.13,806800.0,5.0133,5.07,4.9921,5.0488,806800.0
2008-10-16 11:45:00,7.13,7.18,7.1,7.11,663000.0,5.0488,5.0842,5.0275,5.0346,663000.0
2008-10-16 11:50:00,7.11,7.21,7.07,7.2,531000.0,5.0346,5.1054,5.0063,5.0983,531000.0
2008-10-16 11:55:00,7.2,7.21,7.15,7.15,668000.0,5.0983,5.1054,5.0629,5.0629,668000.0
2008-10-16 12:00:00,7.15,7.2,7.11,7.13,616800.0,5.0629,5.0983,5.0346,5.0488,616800.0
2008-10-16 12:05:00,7.13,7.17,7.1,7.14,395400.0,5.0488,5.0771,5.0275,5.0558,395400.0
2008-10-16 12:10:00,7.14,7.28,7.14,7.28,831000.0,5.0558,5.155,5.0558,5.155,831000.0
2008-10-16 12:15:00,7.28,7.36,7.27,7.35,915600.0,5.155,5.2116,5.1479,5.2045,915600.0
2008-10-16 12:20:00,7.35,7.43,7.34,7.4,1038400.0,5.2045,5.2612,5.1975,5.2399,1038400.0
2008-10-16 12:25:00,7.4,7.43,7.31,7.31,670600.0,5.2399,5.2612,5.1762,5.1762,670600.0
2008-10-16 12:30:00,7.31,7.35,7.27,7.3,756400.0,5.1762,5.2045,5.1479,5.1691,756400.0
2008-10-16 12:35:00,7.3,7.35,7.3,7.34,681000.0,5.1691,5.2045,5.1691,5.1975,681000.0
2008-10-16 12:40:00,7.35,7.37,7.23,7.28,884000.0,5.2045,5.2187,5.1196,5.155,884000.0
2008-10-16 12:45:00,7.27,7.34,7.26,7.32,739800.0,5.1479,5.1975,5.1408,5.1833,739800.0
2008-10-16 12:50:00,7.32,7.33,7.21,7.29,742000.0,5.1833,5.1904,5.1054,5.162,742000.0
2008-10-16 12:55:00,7.29,7.31,7.2,7.23,679000.0,5.162,5.1762,5.0983,5.1196,679000.0
2008-10-16 13:00:00,7.23,7.29,7.22,7.27,982800.0,5.1196,5.162,5.1125,5.1479,982800.0
2008-10-16 13:05:00,7.27,7.31,7.23,7.24,737600.0,5.1479,5.1762,5.1196,5.1266,737600.0
2008-10-16 13:10:00,7.24,7.32,7.23,7.31,659000.0,5.1266,5.1833,5.1196,5.1762,659000.0
2008-10-16 13:15:00,7.32,7.37,7.32,7.33,618400.0,5.1833,5.2187,5.1833,5.1904,618400.0
2008-10-16 13:20:00,7.33,7.4,7.32,7.33,421400.0,5.1904,5.2399,5.1833,5.1904,421400.0
2008-10-16 13:25:00,7.33,7.35,7.28,7.29,549000.0,5.1904,5.2045,5.155,5.162,549000.0
2008-10-16 13:30:00,7.29,7.35,7.26,7.34,1250000.0,5.162,5.2045,5.1408,5.1975,1250000.0
2008-10-16 13:35:00,7.34,7.35,7.23,7.25,742800.0,5.1975,5.2045,5.1196,5.1337,742800.0
2008-10-16 13:40:00,7.25,7.28,7.24,7.28,654400.0,5.1337,5.155,5.1266,5.155,654400.0
2008-10-16 13:45:00,7.28,7.36,7.28,7.32,690600.0,5.155,5.2116,5.155,5.1833,690600.0
2008-10-16 13:50:00,7.32,7.39,7.3,7.38,490200.0,5.1833,5.2329,5.1691,5.2258,490200.0
2008-10-16 13:55:00,7.38,7.47,7.38,7.43,1001600.0,5.2258,5.2895,5.2258,5.2612,1001600.0
2008-10-16 14:00:00,7.42,7.44,7.4,7.41,515600.0,5.2541,5.2683,5.2399,5.247,515600.0
2008-10-16 14:05:00,7.41,7.41,7.36,7.38,440400.0,5.247,5.247,5.2116,5.2258,440400.0
2008-10-16 14:10:00,7.38,7.4,7.34,7.35,472800.0,5.2258,5.2399,5.1975,5.2045,472800.0
2008-10-16 14:15:00,7.35,7.38,7.34,7.36,802400.0,5.2045,5.2258,5.1975,5.2116,802400.0
2008-10-16 14:20:00,7.36,7.37,7.34,7.34,654600.0,5.2116,5.2187,5.1975,5.1975,654600.0
2008-10-16 14:25:00,7.35,7.35,7.28,7.3,658400.0,5.2045,5.2045,5.155,5.1691,658400.0
2008-10-16 14:30:00,7.3,7.32,7.28,7.3,691200.0,5.1691,5.1833,5.155,5.1691,691200.0
2008-10-16 14:35:00,7.3,7.39,7.29,7.38,666600.0,5.1691,5.2329,5.162,5.2258,666600.0
2008-10-16 14:40:00,7.37,7.42,7.36,7.39,558400.0,5.2187,5.2541,5.2116,5.2329,558400.0
2008-10-16 14:45:00,7.4,7.49,7.39,7.48,920000.0,5.2399,5.3037,5.2329,5.2966,920000.0
2008-10-16 14:50:00,7.48,7.51,7.45,7.49,694400.0,5.2966,5.3178,5.2753,5.3037,694400.0
2008-10-16 14:55:00,7.49,7.52,7.43,7.46,538200.0,5.3037,5.3249,5.2612,5.2824,538200.0
2008-10-16 15:00:00,7.46,7.5,7.43,7.46,958600.0,5.2824,5.3107,5.2612,5.2824,958600.0
2008-10-16 15:05:00,7.46,7.6,7.46,7.58,1332600.0,5.2824,5.3816,5.2824,5.3674,1332600.0
2008-10-16 15:10:00,7.58,7.6,7.54,7.59,1541400.0,5.3674,5.3816,5.3391,5.3745,1541400.0
2008-10-16 15:15:00,7.58,7.61,7.56,7.57,1093000.0,5.3674,5.3886,5.3532,5.3603,1093000.0
2008-10-16 15:20:00,7.57,7.58,7.53,7.55,624600.0,5.3603,5.3674,5.332,5.3462,624600.0
2008-10-16 15:25:00,7.56,7.58,7.54,7.57,1038000.0,5.3532,5.3674,5.3391,5.3603,1038000.0
2008-10-16 15:30:00,7.57,7.58,7.5,7.5,1045400.0,5.3603,5.3674,5.3107,5.3107,1045400.0
2008-10-16 15:35:00,7.5,7.52,7.45,7.47,1468000.0,5.3107,5.3249,5.2753,5.2895,1468000.0
2008-10-16 15:40:00,7.47,7.53,7.46,7.5,1914800.0,5.2895,5.332,5.2824,5.3107,1914800.0
2008-10-16 15:45:00,7.5,7.59,7.5,7.59,967000.0,5.3107,5.3745,5.3107,5.3745,967000.0
2008-10-16 15:50:00,7.59,7.6,7.58,7.59,1417400.0,5.3745,5.3816,5.3674,5.3745,1417400.0
2008-10-16 15:55:00,7.59,7.71,7.57,7.68,5830800.0,5.3745,5.4594,5.3603,5.4382,5830800.0
2008-10-17 09:30:00,7.47,7.6,7.3,7.37,8298200.0,5.2895,5.3816,5.1691,5.2187,8298200.0
2008-10-17 09:35:00,7.38,7.46,7.37,7.43,1163400.0,5.2258,5.2824,5.2187,5.2612,1163400.0
2008-10-17 09:40:00,7.43,7.56,7.42,7.54,1060000.0,5.2612,5.3532,5.2541,5.3391,1060000.0
2008-10-17 09:45:00,7.53,7.65,7.53,7.62,1601800.0,5.332,5.417,5.332,5.3957,1601800.0
2008-10-17 09:50:00,7.62,7.63,7.57,7.58,1034400.0,5.3957,5.4028,5.3603,5.3674,1034400.0
2008-10-17 09:55:00,7.57,7.61,7.54,7.59,1081800.0,5.3603,5.3886,5.3391,5.3745,1081800.0
2008-10-17 10:00:00,7.6,7.64,7.55,7.63,1799400.0,5.3816,5.4099,5.3462,5.4028,1799400.0
2008-10-17 10:05:00,7.63,7.66,7.63,7.64,1587800.0,5.4028,5.424,5.4028,5.4099,1587800.0
2008-10-17 10:10:00,7.64,7.64,7.49,7.49,1734400.0,5.4099,5.4099,5.3037,5.3037,1734400.0
2008-10-17 10:15:00,7.49,7.59,7.49,7.58,633800.0,5.3037,5.3745,5.3037,5.3674,633800.0
2008-10-17 10:20:00,7.59,7.6,7.53,7.56,381200.0,5.3745,5.3816,5.332,5.3532,381200.0
2008-10-17 10:25:00,7.55,7.61,7.52,7.61,644400.0,5.3462,5.3886,5.3249,5.3886,644400.0
2008-10-17 10:30:00,7.62,7.63,7.57,7.59,1112400.0,5.3957,5.4028,5.3603,5.3745,1112400.0
2008-10-17 10:35:00,7.59,7.63,7.56,7.61,637600.0,5.3745,5.4028,5.3532,5.3886,637600.0
2008-10-17 10:40:00,7.61,7.65,7.6,7.63,321400.0,5.3886,5.417,5.3816,5.4028,321400.0
2008-10-17 10:45:00,7.63,7.65,7.62,7.65,371200.0,5.4028,5.417,5.3957,5.417,371200.0
2008-10-17 10:50:00,7.65,7.66,7.61,7.63,818400.0,5.417,5.424,5.3886,5.4028,818400.0
2008-10-17 10:55:00,7.63,7.64,7.58,7.6,453800.0,5.4028,5.4099,5.3674,5.3816,453800.0
2008-10-17 11:00:00,7.6,7.64,7.6,7.64,419000.0,5.3816,5.4099,5.3816,5.4099,419000.0
2008-10-17 11:05:00,7.65,7.66,7.63,7.64,956400.0,5.417,5.424,5.4028,5.4099,956400.0
2008-10-17 11:10:00,7.64,7.65,7.62,7.64,381600.0,5.4099,5.417,5.3957,5.4099,381600.0
2008-10-17 11:15:00,7.64,7.64,7.6,7.61,506200.0,5.4099,5.4099,5.3816,5.3886,506200.0
2008-10-17 11:20:00,7.61,7.64,7.58,7.61,678000.0,5.3886,5.4099,5.3674,5.3886,678000.0
2008-10-17 11:25:00,7.6,7.61,7.56,7.57,526600.0,5.3816,5.3886,5.3532,5.3603,526600.0
2008-10-17 11:30:00,7.58,7.6,7.55,7.57,341200.0,5.3674,5.3816,5.3462,5.3603,341200.0
2008-10-17 11:35:00,7.57,7.58,7.49,7.52,590800.0,5.3603,5.3674,5.3037,5.3249,590800.0
2008-10-17 11:40:00,7.53,7.56,7.51,7.54,478600.0,5.332,5.3532,5.3178,5.3391,478600.0
2008-10-17 11:45:00,7.54,7.55,7.51,7.52,216200.0,5.3391,5.3462,5.3178,5.3249,216200.0
2008-10-17 11:50:00,7.52,7.56,7.52,7.53,414600.0,5.3249,5.3532,5.3249,5.332,414600.0
2008-10-17 11:55:00,7.53,7.54,7.52,7.54,188600.0,5.332,5.3391,5.3249,5.3391,188600.0
2008-10-17 12:00:00,7.54,7.56,7.53,7.54,324600.0,5.3391,5.3532,5.332,5.3391,324600.0
2008-10-17 12:05:00,7.54,7.58,7.52,7.55,777200.0,5.3391,5.3674,5.3249,5.3462,777200.0
2008-10-17 12:10:00,7.55,7.58,7.54,7.55,408400.0,5.3462,5.3674,5.3391,5.3462,408400.0
2008-10-17 12:15:00,7.55,7.57,7.54,7.56,230800.0,5.3462,5.3603,5.3391,5.3532,230800.0
2008-10-17 12:20:00,7.56,7.63,7.56,7.61,884400.0,5.3532,5.4028,5.3532,5.3886,884400.0
2008-10-17 12:25:00,7.61,7.62,7.59,7.61,732600.0,5.3886,5.3957,5.3745,5.3886,732600.0
2008-10-17 12:30:00,7.61,7.63,7.58,7.59,408800.0,5.3886,5.4028,5.3674,5.3745,408800.0
2008-10-17 12:35:00,7.58,7.63,7.56,7.61,401800.0,5.3674,5.4028,5.3532,5.3886,401800.0
2008-10-17 12:40:00,7.61,7.66,7.61,7.64,560600.0,5.3886,5.424,5.3886,5.4099,560600.0
2008-10-17 12:45:00,7.64,7.68,7.61,7.66,484800.0,5.4099,5.4382,5.3886,5.424,484800.0
2008-10-17 12:50:00,7.66,7.7,7.64,7.7,445800.0,5.424,5.4524,5.4099,5.4524,445800.0
2008-10-17 12:55:00,7.7,7.73,7.68,7.72,615000.0,5.4524,5.4736,5.4382,5.4665,615000.0
2008-10-17 13:00:00,7.73,7.76,7.72,7.75,838800.0,5.4736,5.4949,5.4665,5.4878,838800.0
2008-10-17 13:05:00,7.74,7.75,7.73,7.74,402000.0,5.4807,5.4878,5.4736,5.4807,402000.0
2008-10-17 13:10:00,7.73,7.75,7.71,7.74,311200.0,5.4736,5.4878,5.4594,5.4807,311200.0
2008-10-17 13:15:00,7.74,7.74,7.67,7.68,538800.0,5.4807,5.4807,5.4311,5.4382,538800.0
2008-10-17 13:20:00,7.68,7.73,7.68,7.73,754600.0,5.4382,5.4736,5.4382,5.4736,754600.0
2008-10-17 13:25:00,7.72,7.74,7.7,7.73,308600.0,5.4665,5.4807,5.4524,5.4736,308600.0
2008-10-17 13:30:00,7.73,7.76,7.72,7.75,530400.0,5.4736,5.4949,5.4665,5.4878,530400.0
2008-10-17 13:35:00,7.75,7.8,7.75,7.77,1001800.0,5.4878,5.5232,5.4878,5.5019,1001800.0
2008-10-17 13:40:00,7.77,7.79,7.76,7.77,1203200.0,5.5019,5.5161,5.4949,5.5019,1203200.0
2008-10-17 13:45:00,7.77,7.77,7.75,7.77,432600.0,5.5019,5.5019,5.4878,5.5019,432600.0
2008-10-17 13:50:00,7.77,7.79,7.75,7.77,297200.0,5.5019,5.5161,5.4878,5.5019,297200.0
2008-10-17 13:55:00,7.76,7.78,7.75,7.77,371200.0,5.4949,5.509,5.4878,5.5019,371200.0
2008-10-17 14:00:00,7.78,7.8,7.76,7.77,871000.0,5.509,5.5232,5.4949,5.5019,871000.0
2008-10-17 14:05:00,7.76,7.79,7.74,7.75,894400.0,5.4949,5.5161,5.4807,5.4878,894400.0
2008-10-17 14:10:00,7.75,7.78,7.73,7.73,568000.0,5.4878,5.509,5.4736,5.4736,568000.0
2008-10-17 14:15:00,7.73,7.74,7.71,7.73,683000.0,5.4736,5.4807,5.4594,5.4736,683000.0
2008-10-17 14:20:00,7.73,7.74,7.69,7.7,575200.0,5.4736,5.4807,5.4453,5.4524,575200.0
2008-10-17 14:25:00,7.7,7.7,7.67,7.68,368200.0,5.4524,5.4524,5.4311,5.4382,368200.0
2008-10-17 14:30:00,7.68,7.73,7.68,7.72,996400.0,5.4382,5.4736,5.4382,5.4665,996400.0
2008-10-17 14:35:00,7.73,7.77,7.65,7.66,775800.0,5.4736,5.5019,5.417,5.424,775800.0
2008-10-17 14:40:00,7.65,7.67,7.61,7.65,944600.0,5.417,5.4311,5.3886,5.417,944600.0
2008-10-17 14:45:00,7.65,7.71,7.62,7.68,634000.0,5.417,5.4594,5.3957,5.4382,634000.0
2008-10-17 14:50:00,7.68,7.72,7.65,7.67,916600.0,5.4382,5.4665,5.417,5.4311,916600.0
2008-10-17 14:55:00,7.67,7.71,7.65,7.68,667000.0,5.4311,5.4594,5.417,5.4382,667000.0
2008-10-17 15:00:00,7.68,7.76,7.68,7.73,1411800.0,5.4382,5.4949,5.4382,5.4736,1411800.0
2008-10-17 15:05:00,7.73,7.76,7.7,7.74,1196600.0,5.4736,5.4949,5.4524,5.4807,1196600.0
2008-10-17 15:10:00,7.74,7.74,7.68,7.7,1016000.0,5.4807,5.4807,5.4382,5.4524,1016000.0
2008-10-17 15:15:00,7.71,7.73,7.66,7.66,880400.0,5.4594,5.4736,5.424,5.424,880400.0
2008-10-17 15:20:00,7.66,7.66,7.58,7.63,1912200.0,5.424,5.424,5.3674,5.4028,1912200.0
2008-10-17 15:25:00,7.63,7.68,7.62,7.65,722200.0,5.4028,5.4382,5.3957,5.417,722200.0
2008-10-17 15:30:00,7.65,7.71,7.64,7.68,941400.0,5.417,5.4594,5.4099,5.4382,941400.0
2008-10-17 15:35:00,7.68,7.7,7.62,7.65,1257400.0,5.4382,5.4524,5.3957,5.417,1257400.0
2008-10-17 15:40:00,7.65,7.71,7.64,7.7,1219800.0,5.417,5.4594,5.4099,5.4524,1219800.0
2008-10-17 15:45:00,7.7,7.7,7.63,7.63,1027000.0,5.4524,5.4524,5.4028,5.4028,1027000.0
2008-10-17 15:50:00,7.63,7.67,7.62,7.64,1818200.0,5.4028,5.4311,5.3957,5.4099,1818200.0
2008-10-17 15:55:00,7.64,7.65,7.6,7.61,1535200.0,5.4099,5.417,5.3816,5.3886,1535200.0
2008-10-20 09:30:00,7.68,7.77,7.63,7.73,805600.0,5.4382,5.5019,5.4028,5.4736,805600.0
2008-10-20 09:35:00,7.74,7.74,7.64,7.65,431000.0,5.4807,5.4807,5.4099,5.417,431000.0
2008-10-20 09:40:00,7.65,7.71,7.62,7.65,574600.0,5.417,5.4594,5.3957,5.417,574600.0
2008-10-20 09:45:00,7.65,7.71,7.61,7.68,471400.0,5.417,5.4594,5.3886,5.4382,471400.0
2008-10-20 09:50:00,7.68,7.74,7.68,7.7,420400.0,5.4382,5.4807,5.4382,5.4524,420400.0
2008-10-20 09:55:00,7.7,7.8,7.67,7.8,480800.0,5.4524,5.5232,5.4311,5.5232,480800.0
2008-10-20 10:00:00,7.79,7.89,7.79,7.8,960000.0,5.5161,5.5869,5.5161,5.5232,960000.0
2008-10-20 10:05:00,7.8,7.82,7.76,7.82,863200.0,5.5232,5.5373,5.4949,5.5373,863200.0
2008-10-20 10:10:00,7.82,7.84,7.75,7.79,545400.0,5.5373,5.5515,5.4878,5.5161,545400.0
2008-10-20 10:15:00,7.79,7.82,7.77,7.78,516600.0,5.5161,5.5373,5.5019,5.509,516600.0
2008-10-20 10:20:00,7.79,7.8,7.74,7.76,366600.0,5.5161,5.5232,5.4807,5.4949,366600.0
2008-10-20 10:25:00,7.76,7.79,7.74,7.79,350400.0,5.4949,5.5161,5.4807,5.5161,350400.0
2008-10-20 10:30:00,7.79,7.81,7.77,7.79,336200.0,5.5161,5.5303,5.5019,5.5161,336200.0
2008-10-20 10:35:00,7.79,7.8,7.78,7.8,398600.0,5.5161,5.5232,5.509,5.5232,398600.0
2008-10-20 10:40:00,7.8,7.84,7.79,7.81,719400.0,5.5232,5.5515,5.5161,5.5303,719400.0
2008-10-20 10:45:00,7.81,7.86,7.8,7.85,766000.0,5.5303,5.5657,5.5232,5.5586,766000.0
2008-10-20 10:50:00,7.86,7.87,7.8,7.81,488400.0,5.5657,5.5727,5.5232,5.5303,488400.0
2008-10-20 10:55:00,7.81,7.82,7.79,7.8,537400.0,5.5303,5.5373,5.5161,5.5232,537400.0
2008-10-20 11:00:00,7.8,7.8,7.71,7.73,580000.0,5.5232,5.5232,5.4594,5.4736,580000.0
2008-10-20 11:05:00,7.73,7.75,7.71,7.73,478200.0,5.4736,5.4878,5.4594,5.4736,478200.0
2008-10-20 11:10:00,7.73,7.73,7.68,7.72,560200.0,5.4736,5.4736,5.4382,5.4665,560200.0
2008-10-20 11:15:00,7.71,7.73,7.69,7.72,396400.0,5.4594,5.4736,5.4453,5.4665,396400.0
2008-10-20 11:20:00,7.72,7.73,7.7,7.72,281600.0,5.4665,5.4736,5.4524,5.4665,281600.0
2008-10-20 11:25:00,7.71,7.76,7.7,7.75,351600.0,5.4594,5.4949,5.4524,5.4878,351600.0
2008-10-20 11:30:00,7.75,7.79,7.75,7.78,307800.0,5.4878,5.5161,5.4878,5.509,307800.0
2008-10-20 11:35:00,7.78,7.8,7.77,7.79,208600.0,5.509,5.5232,5.5019,5.5161,208600.0
2008-10-20 11:40:00,7.79,7.82,7.77,7.81,275000.0,5.5161,5.5373,5.5019,5.5303,275000.0
2008-10-20 11:45:00,7.81,7.85,7.81,7.84,612600.0,5.5303,5.5586,5.5303,5.5515,612600.0
2008-10-20 11:50:00,7.84,7.86,7.83,7.83,342800.0,5.5515,5.5657,5.5444,5.5444,342800.0
2008-10-20 11:55:00,7.83,7.85,7.81,7.82,407000.0,5.5444,5.5586,5.5303,5.5373,407000.0
2008-10-20 12:00:00,7.82,7.84,7.82,7.83,234000.0,5.5373,5.5515,5.5373,5.5444,234000.0
2008-10-20 12:05:00,7.83,7.84,7.81,7.82,452400.0,5.5444,5.5515,5.5303,5.5373,452400.0
2008-10-20 12:10:00,7.82,7.84,7.81,7.83,937600.0,5.5373,5.5515,5.5303,5.5444,937600.0
2008-10-20 12:15:00,7.83,7.85,7.82,7.84,761200.0,5.5444,5.5586,5.5373,5.5515,761200.0
2008-10-20 12:20:00,7.85,7.87,7.84,7.84,415800.0,5.5586,5.5727,5.5515,5.5515,415800.0
2008-10-20 12:25:00,7.85,7.87,7.84,7.85,547200.0,5.5586,5.5727,5.5515,5.5586,547200.0
2008-10-20 12:30:00,7.85,7.89,7.83,7.89,698000.0,5.5586,5.5869,5.5444,5.5869,698000.0
2008-10-20 12:35:00,7.89,7.9,7.88,7.89,323000.0,5.5869,5.594,5.5798,5.5869,323000.0
2008-10-20 12:40:00,7.89,7.91,7.84,7.84,518200.0,5.5869,5.6011,5.5515,5.5515,518200.0
2008-10-20 12:45:00,7.85,7.89,7.83,7.89,302400.0,5.5586,5.5869,5.5444,5.5869,302400.0
2008-10-20 12:50:00,7.89,7.89,7.85,7.85,188400.0,5.5869,5.5869,5.5586,5.5586,188400.0
2008-10-20 12:55:00,7.85,7.89,7.85,7.86,150800.0,5.5586,5.5869,5.5586,5.5657,150800.0
2008-10-20 13:00:00,7.87,7.87,7.84,7.85,617800.0,5.5727,5.5727,5.5515,5.5586,617800.0
2008-10-20 13:05:00,7.86,7.88,7.85,7.87,863600.0,5.5657,5.5798,5.5586,5.5727,863600.0
2008-10-20 13:10:00,7.87,7.89,7.86,7.89,626800.0,5.5727,5.5869,5.5657,5.5869,626800.0
2008-10-20 13:15:00,7.89,7.91,7.88,7.9,489600.0,5.5869,5.6011,5.5798,5.594,489600.0
2008-10-20 13:20:00,7.9,7.91,7.87,7.88,558600.0,5.594,5.6011,5.5727,5.5798,558600.0
2008-10-20 13:25:00,7.88,7.9,7.88,7.89,461600.0,5.5798,5.594,5.5798,5.5869,461600.0
2008-10-20 13:30:00,7.89,7.9,7.88,7.89,538000.0,5.5869,5.594,5.5798,5.5869,538000.0
2008-10-20 13:35:00,7.89,7.9,7.85,7.86,395600.0,5.5869,5.594,5.5586,5.5657,395600.0
2008-10-20 13:40:00,7.86,7.88,7.85,7.86,282000.0,5.5657,5.5798,5.5586,5.5657,282000.0
2008-10-20 13:45:00,7.86,7.89,7.86,7.88,379600.0,5.5657,5.5869,5.5657,5.5798,379600.0
2008-10-20 13:50:00,7.88,7.92,7.88,7.92,424400.0,5.5798,5.6081,5.5798,5.6081,424400.0
2008-10-20 13:55:00,7.92,7.93,7.9,7.9,218000.0,5.6081,5.6152,5.594,5.594,218000.0
2008-10-20 14:00:00,7.9,7.96,7.89,7.96,345400.0,5.594,5.6365,5.5869,5.6365,345400.0
2008-10-20 14:05:00,7.96,7.97,7.92,7.96,965000.0,5.6365,5.6436,5.6081,5.6365,965000.0
2008-10-20 14:10:00,7.96,7.99,7.95,7.96,546000.0,5.6365,5.6577,5.6294,5.6365,546000.0
2008-10-20 14:15:00,7.95,7.96,7.93,7.93,339800.0,5.6294,5.6365,5.6152,5.6152,339800.0
2008-10-20 14:20:00,7.93,7.96,7.88,7.88,760200.0,5.6152,5.6365,5.5798,5.5798,760200.0
2008-10-20 14:25:00,7.88,7.91,7.87,7.9,494800.0,5.5798,5.6011,5.5727,5.594,494800.0
2008-10-20 14:30:00,7.9,7.9,7.87,7.88,1119000.0,5.594,5.594,5.5727,5.5798,1119000.0
2008-10-20 14:35:00,7.88,7.91,7.87,7.9,441400.0,5.5798,5.6011,5.5727,5.594,441400.0
2008-10-20 14:40:00,7.9,7.94,7.9,7.92,598200.0,5.594,5.6223,5.594,5.6081,598200.0
2008-10-20 14:45:00,7.93,7.93,7.9,7.91,180200.0,5.6152,5.6152,5.594,5.6011,180200.0
2008-10-20 14:50:00,7.91,7.91,7.88,7.89,298000.0,5.6011,5.6011,5.5798,5.5869,298000.0
2008-10-20 14:55:00,7.89,7.93,7.88,7.92,232200.0,5.5869,5.6152,5.5798,5.6081,232200.0
2008-10-20 15:00:00,7.92,7.95,7.92,7.95,452200.0,5.6081,5.6294,5.6081,5.6294,452200.0
2008-10-20 15:05:00,7.95,7.95,7.89,7.95,414400.0,5.6294,5.6294,5.5869,5.6294,414400.0
2008-10-20 15:10:00,7.94,7.95,7.91,7.91,675800.0,5.6223,5.6294,5.6011,5.6011,675800.0
2008-10-20 15:15:00,7.91,7.93,7.88,7.92,468000.0,5.6011,5.6152,5.5798,5.6081,468000.0
2008-10-20 15:20:00,7.92,7.93,7.9,7.93,380000.0,5.6081,5.6152,5.594,5.6152,380000.0
2008-10-20 15:25:00,7.93,7.93,7.89,7.9,521400.0,5.6152,5.6152,5.5869,5.594,521400.0
2008-10-20 15:30:00,7.9,7.91,7.87,7.9,1282200.0,5.594,5.6011,5.5727,5.594,1282200.0
2008-10-20 15:35:00,7.9,7.97,7.9,7.94,879400.0,5.594,5.6436,5.594,5.6223,879400.0
2008-10-20 15:40:00,7.93,7.95,7.9,7.92,868800.0,5.6152,5.6294,5.594,5.6081,868800.0
2008-10-20 15:45:00,7.92,7.95,7.92,7.93,545200.0,5.6081,5.6294,5.6081,5.6152,545200.0
2008-10-20 15:50:00,7.93,7.93,7.91,7.91,948200.0,5.6152,5.6152,5.6011,5.6011,948200.0
2008-10-20 15:55:00,7.91,7.99,7.91,7.99,2027200.0,5.6011,5.6577,5.6011,5.6577,2027200.0
2008-10-21 09:30:00,7.88,8.08,7.85,7.93,933800.0,5.5798,5.7214,5.5586,5.6152,933800.0
2008-10-21 09:35:00,7.93,7.98,7.91,7.96,805000.0,5.6152,5.6506,5.6011,5.6365,805000.0
2008-10-21 09:40:00,7.96,8.03,7.96,8.0,419200.0,5.6365,5.686,5.6365,5.6648,419200.0
2008-10-21 09:45:00,8.0,8.01,7.98,8.01,749200.0,5.6648,5.6719,5.6506,5.6719,749200.0
2008-10-21 09:50:00,8.01,8.03,7.96,8.03,803800.0,5.6719,5.686,5.6365,5.686,803800.0
2008-10-21 09:55:00,8.03,8.04,7.99,8.02,500800.0,5.686,5.6931,5.6577,5.679,500800.0
2008-10-21 10:00:00,8.03,8.03,8.0,8.01,621200.0,5.686,5.686,5.6648,5.6719,621200.0
2008-10-21 10:05:00,8.01,8.03,8.0,8.03,216400.0,5.6719,5.686,5.6648,5.686,216400.0
2008-10-21 10:10:00,8.02,8.04,7.95,7.96,817200.0,5.679,5.6931,5.6294,5.6365,817200.0
2008-10-21 10:15:00,7.96,8.02,7.96,8.02,268200.0,5.6365,5.679,5.6365,5.679,268200.0
2008-10-21 10:20:00,8.02,8.05,7.99,8.05,336000.0,5.679,5.7002,5.6577,5.7002,336000.0
2008-10-21 10:25:00,8.05,8.05,7.99,8.0,295000.0,5.7002,5.7002,5.6577,5.6648,295000.0
2008-10-21 10:30:00,8.0,8.0,7.94,7.96,245800.0,5.6648,5.6648,5.6223,5.6365,245800.0
2008-10-21 10:35:00,7.95,8.01,7.95,8.0,730400.0,5.6294,5.6719,5.6294,5.6648,730400.0
2008-10-21 10:40:00,8.0,8.02,7.99,7.99,230200.0,5.6648,5.679,5.6577,5.6577,230200.0
2008-10-21 10:45:00,7.99,8.0,7.97,7.99,305400.0,5.6577,5.6648,5.6436,5.6577,305400.0
2008-10-21 10:50:00,7.99,8.0,7.97,7.98,490800.0,5.6577,5.6648,5.6436,5.6506,490800.0
2008-10-21 10:55:00,7.98,7.98,7.93,7.93,238200.0,5.6506,5.6506,5.6152,5.6152,238200.0
2008-10-21 11:00:00,7.93,7.95,7.93,7.95,116200.0,5.6152,5.6294,5.6152,5.6294,116200.0
2008-10-21 11:05:00,7.95,7.95,7.92,7.93,409600.0,5.6294,5.6294,5.6081,5.6152,409600.0
2008-10-21 11:10:00,7.93,7.93,7.92,7.93,190600.0,5.6152,5.6152,5.6081,5.6152,190600.0
2008-10-21 11:15:00,7.93,7.93,7.92,7.93,441400.0,5.6152,5.6152,5.6081,5.6152,441400.0
2008-10-21 11:20:00,7.93,7.93,7.89,7.9,568400.0,5.6152,5.6152,5.5869,5.594,568400.0
2008-10-21 11:25:00,7.9,7.9,7.88,7.88,245000.0,5.594,5.594,5.5798,5.5798,245000.0
2008-10-21 11:30:00,7.88,7.91,7.88,7.89,316200.0,5.5798,5.6011,5.5798,5.5869,316200.0
2008-10-21 11:35:00,7.89,7.89,7.87,7.87,917800.0,5.5869,5.5869,5.5727,5.5727,917800.0
2008-10-21 11:40:00,7.87,7.88,7.85,7.85,758000.0,5.5727,5.5798,5.5586,5.5586,758000.0
2008-10-21 11:45:00,7.85,7.86,7.85,7.85,615800.0,5.5586,5.5657,5.5586,5.5586,615800.0
2008-10-21 11:50:00,7.85,7.85,7.82,7.83,322000.0,5.5586,5.5586,5.5373,5.5444,322000.0
2008-10-21 11:55:00,7.82,7.82,7.73,7.73,1105800.0,5.5373,5.5373,5.4736,5.4736,1105800.0
2008-10-21 12:00:00,7.73,7.75,7.71,7.75,385200.0,5.4736,5.4878,5.4594,5.4878,385200.0
2008-10-21 12:05:00,7.75,7.75,7.71,7.74,803800.0,5.4878,5.4878,5.4594,5.4807,803800.0
2008-10-21 12:10:00,7.73,7.75,7.71,7.71,378200.0,5.4736,5.4878,5.4594,5.4594,378200.0
2008-10-21 12:15:00,7.71,7.71,7.67,7.68,603000.0,5.4594,5.4594,5.4311,5.4382,603000.0
2008-10-21 12:20:00,7.68,7.72,7.67,7.7,347600.0,5.4382,5.4665,5.4311,5.4524,347600.0
2008-10-21 12:25:00,7.71,7.72,7.7,7.72,209600.0,5.4594,5.4665,5.4524,5.4665,209600.0
2008-10-21 12:30:00,7.72,7.75,7.71,7.75,214400.0,5.4665,5.4878,5.4594,5.4878,214400.0
2008-10-21 12:35:00,7.75,7.78,7.75,7.78,255600.0,5.4878,5.509,5.4878,5.509,255600.0
2008-10-21 12:40:00,7.78,7.78,7.75,7.75,171600.0,5.509,5.509,5.4878,5.4878,171600.0
2008-10-21 12:45:00,7.75,7.77,7.7,7.7,465000.0,5.4878,5.5019,5.4524,5.4524,465000.0
2008-10-21 12:50:00,7.7,7.72,7.68,7.68,356800.0,5.4524,5.4665,5.4382,5.4382,356800.0
2008-10-21 12:55:00,7.68,7.71,7.66,7.66,306800.0,5.4382,5.4594,5.424,5.424,306800.0
2008-10-21 13:00:00,7.66,7.7,7.65,7.69,206200.0,5.424,5.4524,5.417,5.4453,206200.0
2008-10-21 13:05:00,7.69,7.74,7.68,7.72,246400.0,5.4453,5.4807,5.4382,5.4665,246400.0
2008-10-21 13:10:00,7.73,7.75,7.72,7.73,160800.0,5.4736,5.4878,5.4665,5.4736,160800.0
2008-10-21 13:15:00,7.73,7.75,7.72,7.74,209200.0,5.4736,5.4878,5.4665,5.4807,209200.0
2008-10-21 13:20:00,7.74,7.8,7.74,7.77,512000.0,5.4807,5.5232,5.4807,5.5019,512000.0
2008-10-21 13:25:00,7.77,7.79,7.75,7.75,241400.0,5.5019,5.5161,5.4878,5.4878,241400.0
2008-10-21 13:30:00,7.76,7.76,7.73,7.75,212800.0,5.4949,5.4949,5.4736,5.4878,212800.0
2008-10-21 13:35:00,7.74,7.79,7.74,7.79,373000.0,5.4807,5.5161,5.4807,5.5161,373000.0
2008-10-21 13:40:00,7.79,7.79,7.76,7.77,319600.0,5.5161,5.5161,5.4949,5.5019,319600.0
2008-10-21 13:45:00,7.77,7.78,7.75,7.77,168200.0,5.5019,5.509,5.4878,5.5019,168200.0
2008-10-21 13:50:00,7.77,7.77,7.73,7.74,174800.0,5.5019,5.5019,5.4736,5.4807,174800.0
2008-10-21 13:55:00,7.74,7.74,7.72,7.74,195800.0,5.4807,5.4807,5.4665,5.4807,195800.0
2008-10-21 14:00:00,7.74,7.76,7.74,7.74,274800.0,5.4807,5.4949,5.4807,5.4807,274800.0
2008-10-21 14:05:00,7.74,7.76,7.73,7.74,331200.0,5.4807,5.4949,5.4736,5.4807,331200.0
2008-10-21 14:10:00,7.74,7.77,7.74,7.75,317800.0,5.4807,5.5019,5.4807,5.4878,317800.0
2008-10-21 14:15:00,7.74,7.81,7.74,7.8,508000.0,5.4807,5.5303,5.4807,5.5232,508000.0
2008-10-21 14:20:00,7.8,7.82,7.79,7.8,349400.0,5.5232,5.5373,5.5161,5.5232,349400.0
2008-10-21 14:25:00,7.8,7.83,7.79,7.83,285400.0,5.5232,5.5444,5.5161,5.5444,285400.0
2008-10-21 14:30:00,7.83,7.84,7.8,7.8,331000.0,5.5444,5.5515,5.5232,5.5232,331000.0
2008-10-21 14:35:00,7.81,7.83,7.79,7.83,383000.0,5.5303,5.5444,5.5161,5.5444,383000.0
2008-10-21 14:40:00,7.83,7.88,7.83,7.85,699200.0,5.5444,5.5798,5.5444,5.5586,699200.0
2008-10-21 14:45:00,7.86,7.9,7.85,7.85,629400.0,5.5657,5.594,5.5586,5.5586,629400.0
2008-10-21 14:50:00,7.86,7.88,7.85,7.87,442000.0,5.5657,5.5798,5.5586,5.5727,442000.0
2008-10-21 14:55:00,7.87,7.88,7.85,7.86,362000.0,5.5727,5.5798,5.5586,5.5657,362000.0
2008-10-21 15:00:00,7.86,7.9,7.85,7.89,841000.0,5.5657,5.594,5.5586,5.5869,841000.0
2008-10-21 15:05:00,7.89,7.89,7.83,7.84,638400.0,5.5869,5.5869,5.5444,5.5515,638400.0
2008-10-21 15:10:00,7.84,7.87,7.84,7.86,304600.0,5.5515,5.5727,5.5515,5.5657,304600.0
2008-10-21 15:15:00,7.86,7.86,7.79,7.8,347600.0,5.5657,5.5657,5.5161,5.5232,347600.0
2008-10-21 15:20:00,7.8,7.82,7.76,7.79,868200.0,5.5232,5.5373,5.4949,5.5161,868200.0
2008-10-21 15:25:00,7.79,7.8,7.76,7.77,634800.0,5.5161,5.5232,5.4949,5.5019,634800.0
2008-10-21 15:30:00,7.77,7.79,7.74,7.77,972400.0,5.5019,5.5161,5.4807,5.5019,972400.0
2008-10-21 15:35:00,7.77,7.78,7.74,7.75,519000.0,5.5019,5.509,5.4807,5.4878,519000.0
2008-10-21 15:40:00,7.75,7.79,7.74,7.74,748600.0,5.4878,5.5161,5.4807,5.4807,748600.0
2008-10-21 15:45:00,7.74,7.75,7.66,7.68,1181400.0,5.4807,5.4878,5.424,5.4382,1181400.0
2008-10-21 15:50:00,7.68,7.73,7.68,7.73,1357600.0,5.4382,5.4736,5.4382,5.4736,1357600.0
2008-10-21 15:55:00,7.73,7.73,7.66,7.67,1878400.0,5.4736,5.4736,5.424,5.4311,1878400.0
2008-10-22 09:30:00,7.5,7.56,7.38,7.48,1112200.0,5.3107,5.3532,5.2258,5.2966,1112200.0
2008-10-22 09:35:00,7.48,7.5,7.38,7.38,762800.0,5.2966,5.3107,5.2258,5.2258,762800.0
2008-10-22 09:40:00,7.38,7.4,7.28,7.32,874600.0,5.2258,5.2399,5.155,5.1833,874600.0
2008-10-22 09:45:00,7.32,7.35,7.3,7.31,567800.0,5.1833,5.2045,5.1691,5.1762,567800.0
2008-10-22 09:50:00,7.3,7.31,7.21,7.24,810600.0,5.1691,5.1762,5.1054,5.1266,810600.0
2008-10-22 09:55:00,7.24,7.29,7.22,7.24,859800.0,5.1266,5.162,5.1125,5.1266,859800.0
2008-10-22 10:00:00,7.24,7.27,7.18,7.19,997400.0,5.1266,5.1479,5.0842,5.0912,997400.0
2008-10-22 10:05:00,7.18,7.24,7.18,7.21,783600.0,5.0842,5.1266,5.0842,5.1054,783600.0
2008-10-22 10:10:00,7.21,7.24,7.18,7.23,712400.0,5.1054,5.1266,5.0842,5.1196,712400.0
2008-10-22 10:15:00,7.23,7.31,7.22,7.3,793000.0,5.1196,5.1762,5.1125,5.1691,793000.0
2008-10-22 10:20:00,7.3,7.33,7.25,7.25,716800.0,5.1691,5.1904,5.1337,5.1337,716800.0
2008-10-22 10:25:00,7.26,7.26,7.2,7.25,955200.0,5.1408,5.1408,5.0983,5.1337,955200.0
2008-10-22 10:30:00,7.24,7.28,7.23,7.26,499200.0,5.1266,5.155,5.1196,5.1408,499200.0
2008-10-22 10:35:00,7.26,7.32,7.25,7.31,840000.0,5.1408,5.1833,5.1337,5.1762,840000.0
2008-10-22 10:40:00,7.31,7.34,7.3,7.33,825600.0,5.1762,5.1975,5.1691,5.1904,825600.0
2008-10-22 10:45:00,7.33,7.37,7.3,7.36,809600.0,5.1904,5.2187,5.1691,5.2116,809600.0
2008-10-22 10:50:00,7.37,7.38,7.35,7.38,684800.0,5.2187,5.2258,5.2045,5.2258,684800.0
2008-10-22 10:55:00,7.38,7.39,7.33,7.36,1144600.0,5.2258,5.2329,5.1904,5.2116,1144600.0
2008-10-22 11:00:00,7.36,7.38,7.32,7.36,722600.0,5.2116,5.2258,5.1833,5.2116,722600.0
2008-10-22 11:05:00,7.35,7.35,7.28,7.29,451400.0,5.2045,5.2045,5.155,5.162,451400.0
2008-10-22 11:10:00,7.29,7.3,7.28,7.29,952600.0,5.162,5.1691,5.155,5.162,952600.0
2008-10-22 11:15:00,7.28,7.3,7.26,7.29,839200.0,5.155,5.1691,5.1408,5.162,839200.0
2008-10-22 11:20:00,7.29,7.29,7.24,7.26,694800.0,5.162,5.162,5.1266,5.1408,694800.0
2008-10-22 11:25:00,7.26,7.26,7.23,7.24,697000.0,5.1408,5.1408,5.1196,5.1266,697000.0
2008-10-22 11:30:00,7.23,7.26,7.23,7.24,467200.0,5.1196,5.1408,5.1196,5.1266,467200.0
2008-10-22 11:35:00,7.23,7.24,7.19,7.23,663000.0,5.1196,5.1266,5.0912,5.1196,663000.0
2008-10-22 11:40:00,7.23,7.27,7.22,7.25,949800.0,5.1196,5.1479,5.1125,5.1337,949800.0
2008-10-22 11:45:00,7.25,7.25,7.23,7.24,847800.0,5.1337,5.1337,5.1196,5.1266,847800.0
2008-10-22 11:50:00,7.24,7.24,7.2,7.21,318000.0,5.1266,5.1266,5.0983,5.1054,318000.0
2008-10-22 11:55:00,7.2,7.21,7.18,7.18,486200.0,5.0983,5.1054,5.0842,5.0842,486200.0
2008-10-22 12:00:00,7.18,7.2,7.18,7.18,409400.0,5.0842,5.0983,5.0842,5.0842,409400.0
2008-10-22 12:05:00,7.18,7.21,7.18,7.2,345800.0,5.0842,5.1054,5.0842,5.0983,345800.0
2008-10-22 12:10:00,7.19,7.19,7.16,7.16,263000.0,5.0912,5.0912,5.07,5.07,263000.0
2008-10-22 12:15:00,7.16,7.21,7.15,7.2,343600.0,5.07,5.1054,5.0629,5.0983,343600.0
2008-10-22 12:20:00,7.2,7.23,7.2,7.23,322600.0,5.0983,5.1196,5.0983,5.1196,322600.0
2008-10-22 12:25:00,7.23,7.27,7.22,7.25,673400.0,5.1196,5.1479,5.1125,5.1337,673400.0
2008-10-22 12:30:00,7.25,7.25,7.21,7.22,323400.0,5.1337,5.1337,5.1054,5.1125,323400.0
2008-10-22 12:35:00,7.21,7.25,7.21,7.25,271600.0,5.1054,5.1337,5.1054,5.1337,271600.0
2008-10-22 12:40:00,7.25,7.25,7.23,7.24,133800.0,5.1337,5.1337,5.1196,5.1266,133800.0
2008-10-22 12:45:00,7.24,7.26,7.23,7.24,229800.0,5.1266,5.1408,5.1196,5.1266,229800.0
2008-10-22 12:50:00,7.25,7.27,7.25,7.27,353600.0,5.1337,5.1479,5.1337,5.1479,353600.0
2008-10-22 12:55:00,7.26,7.26,7.24,7.24,255400.0,5.1408,5.1408,5.1266,5.1266,255400.0
2008-10-22 13:00:00,7.24,7.24,7.2,7.2,686400.0,5.1266,5.1266,5.0983,5.0983,686400.0
2008-10-22 13:05:00,7.21,7.23,7.2,7.22,413600.0,5.1054,5.1196,5.0983,5.1125,413600.0
2008-10-22 13:10:00,7.22,7.23,7.18,7.19,501000.0,5.1125,5.1196,5.0842,5.0912,501000.0
2008-10-22 13:15:00,7.19,7.19,7.16,7.18,262400.0,5.0912,5.0912,5.07,5.0842,262400.0
2008-10-22 13:20:00,7.18,7.18,7.14,7.14,463000.0,5.0842,5.0842,5.0558,5.0558,463000.0
2008-10-22 13:25:00,7.14,7.15,7.13,7.15,449200.0,5.0558,5.0629,5.0488,5.0629,449200.0
2008-10-22 13:30:00,7.15,7.16,7.12,7.14,447400.0,5.0629,5.07,5.0417,5.0558,447400.0
2008-10-22 13:35:00,7.14,7.15,7.13,7.13,487800.0,5.0558,5.0629,5.0488,5.0488,487800.0
2008-10-22 13:40:00,7.13,7.15,7.13,7.14,271800.0,5.0488,5.0629,5.0488,5.0558,271800.0
2008-10-22 13:45:00,7.14,7.18,7.14,7.18,643000.0,5.0558,5.0842,5.0558,5.0842,643000.0
2008-10-22 13:50:00,7.18,7.2,7.16,7.2,406400.0,5.0842,5.0983,5.07,5.0983,406400.0
2008-10-22 13:55:00,7.19,7.22,7.17,7.21,502400.0,5.0912,5.1125,5.0771,5.1054,502400.0
2008-10-22 14:00:00,7.21,7.23,7.18,7.18,720800.0,5.1054,5.1196,5.0842,5.0842,720800.0
2008-10-22 14:05:00,7.18,7.19,7.17,7.18,356600.0,5.0842,5.0912,5.0771,5.0842,356600.0
2008-10-22 14:10:00,7.18,7.18,7.15,7.17,375800.0,5.0842,5.0842,5.0629,5.0771,375800.0
2008-10-22 14:15:00,7.17,7.19,7.16,7.18,743200.0,5.0771,5.0912,5.07,5.0842,743200.0
2008-10-22 14:20:00,7.18,7.23,7.18,7.22,674600.0,5.0842,5.1196,5.0842,5.1125,674600.0
2008-10-22 14:25:00,7.22,7.24,7.21,7.24,367200.0,5.1125,5.1266,5.1054,5.1266,367200.0
2008-10-22 14:30:00,7.24,7.24,7.2,7.21,554400.0,5.1266,5.1266,5.0983,5.1054,554400.0
2008-10-22 14:35:00,7.21,7.22,7.18,7.21,556200.0,5.1054,5.1125,5.0842,5.1054,556200.0
2008-10-22 14:40:00,7.21,7.22,7.18,7.19,1334600.0,5.1054,5.1125,5.0842,5.0912,1334600.0
2008-10-22 14:45:00,7.19,7.21,7.18,7.21,1078400.0,5.0912,5.1054,5.0842,5.1054,1078400.0
2008-10-22 14:50:00,7.21,7.21,7.16,7.16,758600.0,5.1054,5.1054,5.07,5.07,758600.0
2008-10-22 14:55:00,7.16,7.18,7.15,7.18,673400.0,5.07,5.0842,5.0629,5.0842,673400.0
2008-10-22 15:00:00,7.18,7.2,7.16,7.16,518000.0,5.0842,5.0983,5.07,5.07,518000.0
2008-10-22 15:05:00,7.16,7.16,7.12,7.16,486600.0,5.07,5.07,5.0417,5.07,486600.0
2008-10-22 15:10:00,7.16,7.17,7.13,7.14,1196400.0,5.07,5.0771,5.0488,5.0558,1196400.0
2008-10-22 15:15:00,7.14,7.15,7.07,7.08,1040200.0,5.0558,5.0629,5.0063,5.0133,1040200.0
2008-10-22 15:20:00,7.08,7.11,7.07,7.1,1231600.0,5.0133,5.0346,5.0063,5.0275,1231600.0
2008-10-22 15:25:00,7.1,7.13,7.07,7.1,1081400.0,5.0275,5.0488,5.0063,5.0275,1081400.0
2008-10-22 15:30:00,7.1,7.1,7.01,7.01,1070200.0,5.0275,5.0275,4.9638,4.9638,1070200.0
2008-10-22 15:35:00,7.02,7.04,6.97,6.97,1282600.0,4.9709,4.985,4.9355,4.9355,1282600.0
2008-10-22 15:40:00,6.97,6.97,6.9,6.93,1687600.0,4.9355,4.9355,4.8859,4.9071,1687600.0
2008-10-22 15:45:00,6.93,7.04,6.92,7.02,1825000.0,4.9071,4.985,4.9,4.9709,1825000.0
2008-10-22 15:50:00,7.02,7.19,6.98,7.17,4354000.0,4.9709,5.0912,4.9425,5.0771,4354000.0
2008-10-22 15:55:00,7.15,7.19,7.07,7.1,3105400.0,5.0629,5.0912,5.0063,5.0275,3105400.0
2008-10-23 09:30:00,7.13,7.19,7.04,7.18,1440000.0,5.0488,5.0912,4.985,5.0842,1440000.0
2008-10-23 09:35:00,7.19,7.19,6.99,7.0,722200.0,5.0912,5.0912,4.9496,4.9567,722200.0
2008-10-23 09:40:00,7.01,7.1,6.97,6.99,862800.0,4.9638,5.0275,4.9355,4.9496,862800.0
2008-10-23 09:45:00,6.98,6.99,6.91,6.91,957600.0,4.9425,4.9496,4.893,4.893,957600.0
2008-10-23 09:50:00,6.91,6.91,6.85,6.89,737800.0,4.893,4.893,4.8505,4.8788,737800.0
2008-10-23 09:55:00,6.89,6.97,6.88,6.97,1023000.0,4.8788,4.9355,4.8717,4.9355,1023000.0
2008-10-23 10:00:00,6.97,7.01,6.94,6.94,1339800.0,4.9355,4.9638,4.9142,4.9142,1339800.0
2008-10-23 10:05:00,6.94,7.02,6.93,7.0,865600.0,4.9142,4.9709,4.9071,4.9567,865600.0
2008-10-23 10:10:00,7.0,7.06,6.99,7.02,856600.0,4.9567,4.9992,4.9496,4.9709,856600.0
2008-10-23 10:15:00,7.02,7.02,6.97,6.99,749000.0,4.9709,4.9709,4.9355,4.9496,749000.0
2008-10-23 10:20:00,6.99,7.02,6.97,6.99,617600.0,4.9496,4.9709,4.9355,4.9496,617600.0
2008-10-23 10:25:00,6.99,7.0,6.93,6.97,977200.0,4.9496,4.9567,4.9071,4.9355,977200.0
2008-10-23 10:30:00,6.97,7.01,6.95,7.01,1265800.0,4.9355,4.9638,4.9213,4.9638,1265800.0
2008-10-23 10:35:00,7.01,7.03,6.97,7.0,687800.0,4.9638,4.9779,4.9355,4.9567,687800.0
2008-10-23 10:40:00,7.0,7.1,6.99,7.1,1134600.0,4.9567,5.0275,4.9496,5.0275,1134600.0
2008-10-23 10:45:00,7.1,7.13,7.07,7.07,953600.0,5.0275,5.0488,5.0063,5.0063,953600.0
2008-10-23 10:50:00,7.07,7.1,7.06,7.09,608200.0,5.0063,5.0275,4.9992,5.0204,608200.0
2008-10-23 10:55:00,7.08,7.15,7.07,7.15,980800.0,5.0133,5.0629,5.0063,5.0629,980800.0
2008-10-23 11:00:00,7.14,7.17,7.12,7.12,818000.0,5.0558,5.0771,5.0417,5.0417,818000.0
2008-10-23 11:05:00,7.12,7.17,7.11,7.11,559000.0,5.0417,5.0771,5.0346,5.0346,559000.0
2008-10-23 11:10:00,7.11,7.13,7.1,7.11,687600.0,5.0346,5.0488,5.0275,5.0346,687600.0
2008-10-23 11:15:00,7.11,7.12,7.07,7.09,557800.0,5.0346,5.0417,5.0063,5.0204,557800.0
2008-10-23 11:20:00,7.09,7.11,7.07,7.09,615800.0,5.0204,5.0346,5.0063,5.0204,615800.0
2008-10-23 11:25:00,7.09,7.1,7.06,7.08,339000.0,5.0204,5.0275,4.9992,5.0133,339000.0
2008-10-23 11:30:00,7.08,7.1,7.07,7.09,370400.0,5.0133,5.0275,5.0063,5.0204,370400.0
2008-10-23 11:35:00,7.09,7.12,7.08,7.12,620800.0,5.0204,5.0417,5.0133,5.0417,620800.0
2008-10-23 11:40:00,7.11,7.12,7.08,7.11,932000.0,5.0346,5.0417,5.0133,5.0346,932000.0
2008-10-23 11:45:00,7.11,7.15,7.1,7.14,794800.0,5.0346,5.0629,5.0275,5.0558,794800.0
2008-10-23 11:50:00,7.14,7.18,7.14,7.18,854000.0,5.0558,5.0842,5.0558,5.0842,854000.0
2008-10-23 11:55:00,7.17,7.18,7.16,7.18,422400.0,5.0771,5.0842,5.07,5.0842,422400.0
2008-10-23 12:00:00,7.18,7.18,7.14,7.15,638200.0,5.0842,5.0842,5.0558,5.0629,638200.0
2008-10-23 12:05:00,7.15,7.16,7.12,7.14,900000.0,5.0629,5.07,5.0417,5.0558,900000.0
2008-10-23 12:10:00,7.14,7.16,7.13,7.13,535600.0,5.0558,5.07,5.0488,5.0488,535600.0
2008-10-23 12:15:00,7.13,7.14,7.07,7.08,574000.0,5.0488,5.0558,5.0063,5.0133,574000.0
2008-10-23 12:20:00,7.07,7.11,7.05,7.06,922600.0,5.0063,5.0346,4.9921,4.9992,922600.0
2008-10-23 12:25:00,7.06,7.09,7.02,7.03,849600.0,4.9992,5.0204,4.9709,4.9779,849600.0
2008-10-23 12:30:00,7.03,7.03,6.99,7.0,856000.0,4.9779,4.9779,4.9496,4.9567,856000.0
2008-10-23 12:35:00,7.0,7.01,6.95,7.0,699000.0,4.9567,4.9638,4.9213,4.9567,699000.0
2008-10-23 12:40:00,7.0,7.01,6.96,7.01,384600.0,4.9567,4.9638,4.9284,4.9638,384600.0
2008-10-23 12:45:00,7.01,7.06,7.01,7.03,352200.0,4.9638,4.9992,4.9638,4.9779,352200.0
2008-10-23 12:50:00,7.03,7.07,7.03,7.05,285800.0,4.9779,5.0063,4.9779,4.9921,285800.0
2008-10-23 12:55:00,7.04,7.04,6.96,6.97,449400.0,4.985,4.985,4.9284,4.9355,449400.0
2008-10-23 13:00:00,6.97,7.0,6.92,6.94,477000.0,4.9355,4.9567,4.9,4.9142,477000.0
2008-10-23 13:05:00,6.94,6.96,6.91,6.95,466600.0,4.9142,4.9284,4.893,4.9213,466600.0
2008-10-23 13:10:00,6.95,6.99,6.93,6.97,358200.0,4.9213,4.9496,4.9071,4.9355,358200.0
2008-10-23 13:15:00,6.97,7.06,6.97,7.02,438000.0,4.9355,4.9992,4.9355,4.9709,438000.0
2008-10-23 13:20:00,7.01,7.01,6.96,6.96,237000.0,4.9638,4.9638,4.9284,4.9284,237000.0
2008-10-23 13:25:00,6.95,6.97,6.9,6.9,415000.0,4.9213,4.9355,4.8859,4.8859,415000.0
2008-10-23 13:30:00,6.91,6.93,6.88,6.88,564800.0,4.893,4.9071,4.8717,4.8717,564800.0
2008-10-23 13:35:00,6.88,6.92,6.85,6.88,959600.0,4.8717,4.9,4.8505,4.8717,959600.0
2008-10-23 13:40:00,6.88,6.91,6.87,6.88,658400.0,4.8717,4.893,4.8646,4.8717,658400.0
2008-10-23 13:45:00,6.88,6.9,6.85,6.85,611800.0,4.8717,4.8859,4.8505,4.8505,611800.0
2008-10-23 13:50:00,6.86,6.86,6.81,6.84,451600.0,4.8576,4.8576,4.8222,4.8434,451600.0
2008-10-23 13:55:00,6.84,6.87,6.82,6.84,593600.0,4.8434,4.8646,4.8292,4.8434,593600.0
2008-10-23 14:00:00,6.85,6.85,6.75,6.76,762800.0,4.8505,4.8505,4.7797,4.7868,762800.0
2008-10-23 14:05:00,6.76,6.82,6.76,6.81,698000.0,4.7868,4.8292,4.7868,4.8222,698000.0
2008-10-23 14:10:00,6.81,6.82,6.72,6.74,413800.0,4.8222,4.8292,4.7584,4.7726,413800.0
2008-10-23 14:15:00,6.74,6.75,6.68,6.68,852000.0,4.7726,4.7797,4.7301,4.7301,852000.0
2008-10-23 14:20:00,6.68,6.68,6.61,6.65,1335400.0,4.7301,4.7301,4.6805,4.7089,1335400.0
2008-10-23 14:25:00,6.65,6.73,6.65,6.71,589200.0,4.7089,4.7655,4.7089,4.7513,589200.0
2008-10-23 14:30:00,6.71,6.77,6.67,6.74,1238800.0,4.7513,4.7938,4.723,4.7726,1238800.0
2008-10-23 14:35:00,6.74,6.8,6.73,6.79,732000.0,4.7726,4.8151,4.7655,4.808,732000.0
2008-10-23 14:40:00,6.8,6.81,6.7,6.75,750200.0,4.8151,4.8222,4.7443,4.7797,750200.0
2008-10-23 14:45:00,6.75,6.78,6.65,6.65,840800.0,4.7797,4.8009,4.7089,4.7089,840800.0
2008-10-23 14:50:00,6.65,6.74,6.65,6.66,700600.0,4.7089,4.7726,4.7089,4.7159,700600.0
2008-10-23 14:55:00,6.67,6.71,6.63,6.71,945400.0,4.723,4.7513,4.6947,4.7513,945400.0
2008-10-23 15:00:00,6.71,6.77,6.67,6.77,916400.0,4.7513,4.7938,4.723,4.7938,916400.0
2008-10-23 15:05:00,6.77,6.92,6.75,6.91,1430600.0,4.7938,4.9,4.7797,4.893,1430600.0
2008-10-23 15:10:00,6.91,7.0,6.91,6.96,1916000.0,4.893,4.9567,4.893,4.9284,1916000.0
2008-10-23 15:15:00,6.96,6.96,6.86,6.86,884600.0,4.9284,4.9284,4.8576,4.8576,884600.0
2008-10-23 15:20:00,6.87,6.99,6.84,6.94,910600.0,4.8646,4.9496,4.8434,4.9142,910600.0
2008-10-23 15:25:00,6.94,6.95,6.89,6.91,960200.0,4.9142,4.9213,4.8788,4.893,960200.0
2008-10-23 15:30:00,6.91,6.92,6.81,6.85,1249800.0,4.893,4.9,4.8222,4.8505,1249800.0
2008-10-23 15:35:00,6.85,6.91,6.82,6.82,971200.0,4.8505,4.893,4.8292,4.8292,971200.0
2008-10-23 15:40:00,6.82,6.99,6.8,6.98,1449800.0,4.8292,4.9496,4.8151,4.9425,1449800.0
2008-10-23 15:45:00,6.98,7.11,6.97,7.11,1850400.0,4.9425,5.0346,4.9355,5.0346,1850400.0
2008-10-23 15:50:00,7.1,7.11,6.99,6.99,1503600.0,5.0275,5.0346,4.9496,4.9496,1503600.0
2008-10-23 15:55:00,7.01,7.13,6.99,7.12,2582000.0,4.9638,5.0488,4.9496,5.0417,2582000.0
2008-10-24 09:30:00,6.53,6.73,6.25,6.7,1452600.0,4.6239,4.7655,4.4256,4.7443,1452600.0
2008-10-24 09:35:00,6.7,6.74,6.56,6.6,1373600.0,4.7443,4.7726,4.6451,4.6735,1373600.0
2008-10-24 09:40:00,6.6,6.65,6.54,6.56,1611600.0,4.6735,4.7089,4.631,4.6451,1611600.0
2008-10-24 09:45:00,6.57,6.71,6.55,6.7,1417200.0,4.6522,4.7513,4.6381,4.7443,1417200.0
2008-10-24 09:50:00,6.71,6.71,6.55,6.6,1604200.0,4.7513,4.7513,4.6381,4.6735,1604200.0
2008-10-24 09:55:00,6.6,6.67,6.59,6.65,1200000.0,4.6735,4.723,4.6664,4.7089,1200000.0
2008-10-24 10:00:00,6.65,6.73,6.6,6.61,1240800.0,4.7089,4.7655,4.6735,4.6805,1240800.0
2008-10-24 10:05:00,6.63,6.65,6.55,6.6,1074400.0,4.6947,4.7089,4.6381,4.6735,1074400.0
2008-10-24 10:10:00,6.59,8.13,6.5,6.59,943800.0,4.6664,5.7568,4.6026,4.6664,943800.0
2008-10-24 10:15:00,6.59,6.66,6.53,6.66,1232400.0,4.6664,4.7159,4.6239,4.7159,1232400.0
2008-10-24 10:20:00,6.65,6.69,6.55,6.57,780800.0,4.7089,4.7372,4.6381,4.6522,780800.0
2008-10-24 10:25:00,6.57,6.57,6.51,6.55,837400.0,4.6522,4.6522,4.6097,4.6381,837400.0
2008-10-24 10:30:00,6.55,6.6,6.53,6.58,545400.0,4.6381,4.6735,4.6239,4.6593,545400.0
2008-10-24 10:35:00,6.58,6.63,6.58,6.61,728200.0,4.6593,4.6947,4.6593,4.6805,728200.0
2008-10-24 10:40:00,6.61,6.66,6.58,6.65,799800.0,4.6805,4.7159,4.6593,4.7089,799800.0
2008-10-24 10:45:00,6.65,6.67,6.63,6.65,744400.0,4.7089,4.723,4.6947,4.7089,744400.0
2008-10-24 10:50:00,6.65,6.7,6.65,6.68,583600.0,4.7089,4.7443,4.7089,4.7301,583600.0
2008-10-24 10:55:00,6.68,6.72,6.67,6.71,463600.0,4.7301,4.7584,4.723,4.7513,463600.0
2008-10-24 11:00:00,6.71,6.74,6.7,6.7,499000.0,4.7513,4.7726,4.7443,4.7443,499000.0
2008-10-24 11:05:00,6.7,6.72,6.68,6.68,352600.0,4.7443,4.7584,4.7301,4.7301,352600.0
2008-10-24 11:10:00,6.69,6.69,6.65,6.66,424800.0,4.7372,4.7372,4.7089,4.7159,424800.0
2008-10-24 11:15:00,6.66,6.66,6.64,6.66,301600.0,4.7159,4.7159,4.7018,4.7159,301600.0
2008-10-24 11:20:00,6.66,6.77,6.66,6.76,833400.0,4.7159,4.7938,4.7159,4.7868,833400.0
2008-10-24 11:25:00,6.76,6.8,6.74,6.79,591000.0,4.7868,4.8151,4.7726,4.808,591000.0
2008-10-24 11:30:00,6.79,6.81,6.75,6.76,432800.0,4.808,4.8222,4.7797,4.7868,432800.0
2008-10-24 11:35:00,6.76,6.83,6.75,6.83,529400.0,4.7868,4.8363,4.7797,4.8363,529400.0
2008-10-24 11:40:00,6.83,6.83,6.8,6.81,199400.0,4.8363,4.8363,4.8151,4.8222,199400.0
2008-10-24 11:45:00,6.81,6.82,6.76,6.78,417600.0,4.8222,4.8292,4.7868,4.8009,417600.0
2008-10-24 11:50:00,6.78,6.78,6.74,6.77,618600.0,4.8009,4.8009,4.7726,4.7938,618600.0
2008-10-24 11:55:00,6.77,6.81,6.77,6.8,386800.0,4.7938,4.8222,4.7938,4.8151,386800.0
2008-10-24 12:00:00,6.8,6.83,6.78,6.82,875800.0,4.8151,4.8363,4.8009,4.8292,875800.0
2008-10-24 12:05:00,6.83,6.84,6.79,6.83,580200.0,4.8363,4.8434,4.808,4.8363,580200.0
2008-10-24 12:10:00,6.83,6.85,6.8,6.81,604400.0,4.8363,4.8505,4.8151,4.8222,604400.0
2008-10-24 12:15:00,6.81,6.81,6.76,6.77,593600.0,4.8222,4.8222,4.7868,4.7938,593600.0
2008-10-24 12:20:00,6.77,6.78,6.74,6.74,476600.0,4.7938,4.8009,4.7726,4.7726,476600.0
2008-10-24 12:25:00,6.74,6.76,6.72,6.73,613800.0,4.7726,4.7868,4.7584,4.7655,613800.0
2008-10-24 12:30:00,6.73,6.76,6.72,6.76,517000.0,4.7655,4.7868,4.7584,4.7868,517000.0
2008-10-24 12:35:00,6.76,6.79,6.75,6.76,341200.0,4.7868,4.808,4.7797,4.7868,341200.0
2008-10-24 12:40:00,6.76,6.77,6.74,6.74,869400.0,4.7868,4.7938,4.7726,4.7726,869400.0
2008-10-24 12:45:00,6.74,6.77,6.73,6.75,705400.0,4.7726,4.7938,4.7655,4.7797,705400.0
2008-10-24 12:50:00,6.75,6.77,6.74,6.76,286000.0,4.7797,4.7938,4.7726,4.7868,286000.0
2008-10-24 12:55:00,6.76,6.82,6.76,6.77,751200.0,4.7868,4.8292,4.7868,4.7938,751200.0
2008-10-24 13:00:00,6.77,6.79,6.77,6.77,240400.0,4.7938,4.808,4.7938,4.7938,240400.0
2008-10-24 13:05:00,6.77,6.78,6.77,6.77,151400.0,4.7938,4.8009,4.7938,4.7938,151400.0
2008-10-24 13:10:00,6.77,6.78,6.74,6.75,261000.0,4.7938,4.8009,4.7726,4.7797,261000.0
2008-10-24 13:15:00,6.75,6.83,6.74,6.81,512200.0,4.7797,4.8363,4.7726,4.8222,512200.0
2008-10-24 13:20:00,6.81,6.83,6.79,6.79,291800.0,4.8222,4.8363,4.808,4.808,291800.0
2008-10-24 13:25:00,6.79,6.8,6.76,6.78,239400.0,4.808,4.8151,4.7868,4.8009,239400.0
2008-10-24 13:30:00,6.78,6.78,6.72,6.72,521600.0,4.8009,4.8009,4.7584,4.7584,521600.0
2008-10-24 13:35:00,6.73,6.75,6.7,6.7,356800.0,4.7655,4.7797,4.7443,4.7443,356800.0
2008-10-24 13:40:00,6.7,6.73,6.68,6.72,346800.0,4.7443,4.7655,4.7301,4.7584,346800.0
2008-10-24 13:45:00,6.71,6.72,6.64,6.65,375400.0,4.7513,4.7584,4.7018,4.7089,375400.0
2008-10-24 13:50:00,6.64,6.69,6.64,6.65,388000.0,4.7018,4.7372,4.7018,4.7089,388000.0
2008-10-24 13:55:00,6.65,6.68,6.6,6.6,1144000.0,4.7089,4.7301,4.6735,4.6735,1144000.0
2008-10-24 14:00:00,6.6,6.62,6.57,6.6,875200.0,4.6735,4.6876,4.6522,4.6735,875200.0
2008-10-24 14:05:00,6.6,6.62,6.58,6.61,547000.0,4.6735,4.6876,4.6593,4.6805,547000.0
2008-10-24 14:10:00,6.61,6.67,6.6,6.63,832000.0,4.6805,4.723,4.6735,4.6947,832000.0
2008-10-24 14:15:00,6.63,6.71,6.63,6.7,1232400.0,4.6947,4.7513,4.6947,4.7443,1232400.0
2008-10-24 14:20:00,6.71,6.71,6.64,6.64,448400.0,4.7513,4.7513,4.7018,4.7018,448400.0
2008-10-24 14:25:00,6.65,6.65,6.61,6.63,272800.0,4.7089,4.7089,4.6805,4.6947,272800.0
2008-10-24 14:30:00,6.64,6.71,6.64,6.68,1094200.0,4.7018,4.7513,4.7018,4.7301,1094200.0
2008-10-24 14:35:00,6.68,6.68,6.64,6.66,685400.0,4.7301,4.7301,4.7018,4.7159,685400.0
2008-10-24 14:40:00,6.66,6.68,6.62,6.62,989800.0,4.7159,4.7301,4.6876,4.6876,989800.0
2008-10-24 14:45:00,6.63,6.63,6.56,6.56,842000.0,4.6947,4.6947,4.6451,4.6451,842000.0
2008-10-24 14:50:00,6.56,6.62,6.56,6.6,966200.0,4.6451,4.6876,4.6451,4.6735,966200.0
2008-10-24 14:55:00,6.6,6.67,6.59,6.67,1779400.0,4.6735,4.723,4.6664,4.723,1779400.0
2008-10-24 15:00:00,6.66,6.73,6.65,6.66,1672800.0,4.7159,4.7655,4.7089,4.7159,1672800.0
2008-10-24 15:05:00,6.66,6.68,6.64,6.67,684200.0,4.7159,4.7301,4.7018,4.723,684200.0
2008-10-24 15:10:00,6.67,6.7,6.65,6.67,941800.0,4.723,4.7443,4.7089,4.723,941800.0
2008-10-24 15:15:00,6.66,6.68,6.62,6.63,860600.0,4.7159,4.7301,4.6876,4.6947,860600.0
2008-10-24 15:20:00,6.63,6.71,6.61,6.7,932000.0,4.6947,4.7513,4.6805,4.7443,932000.0
2008-10-24 15:25:00,6.7,6.7,6.65,6.68,941200.0,4.7443,4.7443,4.7089,4.7301,941200.0
2008-10-24 15:30:00,6.68,6.68,6.59,6.67,1222800.0,4.7301,4.7301,4.6664,4.723,1222800.0
2008-10-24 15:35:00,6.67,6.67,6.61,6.64,1290400.0,4.723,4.723,4.6805,4.7018,1290400.0
2008-10-24 15:40:00,6.64,6.67,6.62,6.65,1213800.0,4.7018,4.723,4.6876,4.7089,1213800.0
2008-10-24 15:45:00,6.66,6.68,6.62,6.67,1395000.0,4.7159,4.7301,4.6876,4.723,1395000.0
2008-10-24 15:50:00,6.67,6.68,6.62,6.67,1889200.0,4.723,4.7301,4.6876,4.723,1889200.0
2008-10-24 15:55:00,6.67,6.67,6.54,6.55,2994000.0,4.723,4.723,4.631,4.6381,2994000.0
2008-10-27 09:30:00,6.43,6.46,6.39,6.42,1041000.0,4.5531,4.5743,4.5248,4.546,1041000.0
2008-10-27 09:35:00,6.42,6.43,6.38,6.42,778800.0,4.546,4.5531,4.5177,4.546,778800.0
2008-10-27 09:40:00,6.42,6.53,6.42,6.53,851800.0,4.546,4.6239,4.546,4.6239,851800.0
2008-10-27 09:45:00,6.53,6.53,6.49,6.51,680800.0,4.6239,4.6239,4.5956,4.6097,680800.0
2008-10-27 09:50:00,6.5,6.62,6.5,6.62,816600.0,4.6026,4.6876,4.6026,4.6876,816600.0
2008-10-27 09:55:00,6.61,6.64,6.6,6.64,618400.0,4.6805,4.7018,4.6735,4.7018,618400.0
2008-10-27 10:00:00,6.64,6.71,6.61,6.66,734400.0,4.7018,4.7513,4.6805,4.7159,734400.0
2008-10-27 10:05:00,6.65,6.66,6.58,6.59,1210600.0,4.7089,4.7159,4.6593,4.6664,1210600.0
2008-10-27 10:10:00,6.58,6.66,6.58,6.61,543400.0,4.6593,4.7159,4.6593,4.6805,543400.0
2008-10-27 10:15:00,6.6,6.61,6.55,6.56,416800.0,4.6735,4.6805,4.6381,4.6451,416800.0
2008-10-27 10:20:00,6.55,6.61,6.55,6.58,526600.0,4.6381,4.6805,4.6381,4.6593,526600.0
2008-10-27 10:25:00,6.59,6.63,6.58,6.6,392200.0,4.6664,4.6947,4.6593,4.6735,392200.0
2008-10-27 10:30:00,6.61,6.61,6.57,6.58,523200.0,4.6805,4.6805,4.6522,4.6593,523200.0
2008-10-27 10:35:00,6.58,6.6,6.57,6.59,559200.0,4.6593,4.6735,4.6522,4.6664,559200.0
2008-10-27 10:40:00,6.59,6.6,6.54,6.59,465600.0,4.6664,4.6735,4.631,4.6664,465600.0
2008-10-27 10:45:00,6.59,6.68,6.59,6.66,702000.0,4.6664,4.7301,4.6664,4.7159,702000.0
2008-10-27 10:50:00,6.67,6.69,6.65,6.67,547400.0,4.723,4.7372,4.7089,4.723,547400.0
2008-10-27 10:55:00,6.66,6.76,6.66,6.73,1076200.0,4.7159,4.7868,4.7159,4.7655,1076200.0
2008-10-27 11:00:00,6.73,6.76,6.73,6.73,444800.0,4.7655,4.7868,4.7655,4.7655,444800.0
2008-10-27 11:05:00,6.73,6.75,6.7,6.74,453800.0,4.7655,4.7797,4.7443,4.7726,453800.0
2008-10-27 11:10:00,6.74,6.84,6.73,6.83,587400.0,4.7726,4.8434,4.7655,4.8363,587400.0
2008-10-27 11:15:00,6.83,6.84,6.8,6.8,515400.0,4.8363,4.8434,4.8151,4.8151,515400.0
2008-10-27 11:20:00,6.81,6.84,6.8,6.82,761600.0,4.8222,4.8434,4.8151,4.8292,761600.0
2008-10-27 11:25:00,6.82,6.82,6.77,6.8,380400.0,4.8292,4.8292,4.7938,4.8151,380400.0
2008-10-27 11:30:00,6.8,6.83,6.79,6.83,602400.0,4.8151,4.8363,4.808,4.8363,602400.0
2008-10-27 11:35:00,6.81,6.84,6.79,6.83,594400.0,4.8222,4.8434,4.808,4.8363,594400.0
2008-10-27 11:40:00,6.83,6.84,6.8,6.82,452000.0,4.8363,4.8434,4.8151,4.8292,452000.0
2008-10-27 11:45:00,6.82,6.85,6.81,6.81,204400.0,4.8292,4.8505,4.8222,4.8222,204400.0
2008-10-27 11:50:00,6.81,6.82,6.78,6.8,413200.0,4.8222,4.8292,4.8009,4.8151,413200.0
2008-10-27 11:55:00,6.79,6.82,6.77,6.79,843800.0,4.808,4.8292,4.7938,4.808,843800.0
2008-10-27 12:00:00,6.79,6.83,6.78,6.82,727400.0,4.808,4.8363,4.8009,4.8292,727400.0
2008-10-27 12:05:00,6.82,6.89,6.8,6.87,430600.0,4.8292,4.8788,4.8151,4.8646,430600.0
2008-10-27 12:10:00,6.87,6.92,6.86,6.9,960000.0,4.8646,4.9,4.8576,4.8859,960000.0
2008-10-27 12:15:00,6.9,6.91,6.88,6.89,1074200.0,4.8859,4.893,4.8717,4.8788,1074200.0
2008-10-27 12:20:00,6.89,6.9,6.86,6.87,274400.0,4.8788,4.8859,4.8576,4.8646,274400.0
2008-10-27 12:25:00,6.87,6.91,6.85,6.88,709600.0,4.8646,4.893,4.8505,4.8717,709600.0
2008-10-27 12:30:00,6.87,6.9,6.82,6.85,976000.0,4.8646,4.8859,4.8292,4.8505,976000.0
2008-10-27 12:35:00,6.85,6.92,6.84,6.92,603200.0,4.8505,4.9,4.8434,4.9,603200.0
2008-10-27 12:40:00,6.92,6.99,6.9,6.95,742400.0,4.9,4.9496,4.8859,4.9213,742400.0
2008-10-27 12:45:00,6.95,7.04,6.94,7.01,1122400.0,4.9213,4.985,4.9142,4.9638,1122400.0
2008-10-27 12:50:00,7.0,7.04,6.99,7.01,745800.0,4.9567,4.985,4.9496,4.9638,745800.0
2008-10-27 12:55:00,7.01,7.05,6.98,7.04,352800.0,4.9638,4.9921,4.9425,4.985,352800.0
2008-10-27 13:00:00,7.04,7.04,6.98,6.98,295400.0,4.985,4.985,4.9425,4.9425,295400.0
2008-10-27 13:05:00,6.99,7.0,6.97,6.98,232800.0,4.9496,4.9567,4.9355,4.9425,232800.0
2008-10-27 13:10:00,6.98,6.99,6.95,6.97,404800.0,4.9425,4.9496,4.9213,4.9355,404800.0
2008-10-27 13:15:00,6.97,7.0,6.96,6.99,357600.0,4.9355,4.9567,4.9284,4.9496,357600.0
2008-10-27 13:20:00,6.98,7.02,6.97,7.02,470000.0,4.9425,4.9709,4.9355,4.9709,470000.0
2008-10-27 13:25:00,7.01,7.04,7.01,7.03,483800.0,4.9638,4.985,4.9638,4.9779,483800.0
2008-10-27 13:30:00,7.03,7.04,7.01,7.02,450200.0,4.9779,4.985,4.9638,4.9709,450200.0
2008-10-27 13:35:00,7.02,7.02,7.0,7.01,415200.0,4.9709,4.9709,4.9567,4.9638,415200.0
2008-10-27 13:40:00,7.01,7.07,6.99,7.05,656800.0,4.9638,5.0063,4.9496,4.9921,656800.0
2008-10-27 13:45:00,7.05,7.08,7.02,7.05,757200.0,4.9921,5.0133,4.9709,4.9921,757200.0
2008-10-27 13:50:00,7.05,7.05,7.01,7.01,294800.0,4.9921,4.9921,4.9638,4.9638,294800.0
2008-10-27 13:55:00,7.01,7.03,7.0,7.01,545400.0,4.9638,4.9779,4.9567,4.9638,545400.0
2008-10-27 14:00:00,7.02,7.03,7.0,7.0,560800.0,4.9709,4.9779,4.9567,4.9567,560800.0
2008-10-27 14:05:00,7.0,7.02,6.99,7.02,557600.0,4.9567,4.9709,4.9496,4.9709,557600.0
2008-10-27 14:10:00,7.02,7.02,6.97,6.98,392800.0,4.9709,4.9709,4.9355,4.9425,392800.0
2008-10-27 14:15:00,6.98,6.99,6.96,6.96,287400.0,4.9425,4.9496,4.9284,4.9284,287400.0
2008-10-27 14:20:00,6.96,6.97,6.93,6.93,433600.0,4.9284,4.9355,4.9071,4.9071,433600.0
2008-10-27 14:25:00,6.93,6.95,6.89,6.89,468400.0,4.9071,4.9213,4.8788,4.8788,468400.0
2008-10-27 14:30:00,6.89,6.91,6.86,6.87,815800.0,4.8788,4.893,4.8576,4.8646,815800.0
2008-10-27 14:35:00,6.87,6.9,6.87,6.88,602000.0,4.8646,4.8859,4.8646,4.8717,602000.0
2008-10-27 14:40:00,6.89,6.92,6.88,6.9,317800.0,4.8788,4.9,4.8717,4.8859,317800.0
2008-10-27 14:45:00,6.9,6.92,6.87,6.87,255600.0,4.8859,4.9,4.8646,4.8646,255600.0
2008-10-27 14:50:00,6.87,6.89,6.82,6.85,711400.0,4.8646,4.8788,4.8292,4.8505,711400.0
2008-10-27 14:55:00,6.85,6.85,6.79,6.8,617000.0,4.8505,4.8505,4.808,4.8151,617000.0
2008-10-27 15:00:00,6.8,6.84,6.79,6.83,514800.0,4.8151,4.8434,4.808,4.8363,514800.0
2008-10-27 15:05:00,6.83,6.88,6.83,6.88,531400.0,4.8363,4.8717,4.8363,4.8717,531400.0
2008-10-27 15:10:00,6.88,6.91,6.88,6.9,410600.0,4.8717,4.893,4.8717,4.8859,410600.0
2008-10-27 15:15:00,6.9,6.94,6.9,6.91,619000.0,4.8859,4.9142,4.8859,4.893,619000.0
2008-10-27 15:20:00,6.91,6.95,6.89,6.93,968800.0,4.893,4.9213,4.8788,4.9071,968800.0
2008-10-27 15:25:00,6.93,6.96,6.92,6.95,883800.0,4.9071,4.9284,4.9,4.9213,883800.0
2008-10-27 15:30:00,6.95,7.0,6.95,6.95,1054600.0,4.9213,4.9567,4.9213,4.9213,1054600.0
2008-10-27 15:35:00,6.95,7.01,6.95,6.99,1092800.0,4.9213,4.9638,4.9213,4.9496,1092800.0
2008-10-27 15:40:00,7.0,7.01,6.95,6.96,1216000.0,4.9567,4.9638,4.9213,4.9284,1216000.0
2008-10-27 15:45:00,6.97,6.97,6.94,6.96,1289400.0,4.9355,4.9355,4.9142,4.9284,1289400.0
2008-10-27 15:50:00,6.96,6.97,6.92,6.93,2035200.0,4.9284,4.9355,4.9,4.9071,2035200.0
2008-10-27 15:55:00,6.93,6.93,6.81,6.81,3075600.0,4.9071,4.9071,4.8222,4.8222,3075600.0
2008-10-28 09:30:00,6.93,7.06,6.89,7.01,880800.0,4.9071,4.9992,4.8788,4.9638,880800.0
2008-10-28 09:35:00,7.01,7.02,6.95,7.0,1180200.0,4.9638,4.9709,4.9213,4.9567,1180200.0
2008-10-28 09:40:00,7.0,7.08,7.0,7.07,694800.0,4.9567,5.0133,4.9567,5.0063,694800.0
2008-10-28 09:45:00,7.07,7.15,7.06,7.12,885800.0,5.0063,5.0629,4.9992,5.0417,885800.0
2008-10-28 09:50:00,7.11,7.12,7.07,7.11,573400.0,5.0346,5.0417,5.0063,5.0346,573400.0
2008-10-28 09:55:00,7.11,7.21,7.1,7.13,1824400.0,5.0346,5.1054,5.0275,5.0488,1824400.0
2008-10-28 10:00:00,7.13,7.13,7.03,7.07,1642600.0,5.0488,5.0488,4.9779,5.0063,1642600.0
2008-10-28 10:05:00,7.07,7.13,7.06,7.07,1156400.0,5.0063,5.0488,4.9992,5.0063,1156400.0
2008-10-28 10:10:00,7.07,7.1,7.04,7.09,811800.0,5.0063,5.0275,4.985,5.0204,811800.0
2008-10-28 10:15:00,7.09,7.1,7.04,7.1,719400.0,5.0204,5.0275,4.985,5.0275,719400.0
2008-10-28 10:20:00,7.09,7.11,7.06,7.07,755000.0,5.0204,5.0346,4.9992,5.0063,755000.0
2008-10-28 10:25:00,7.07,7.09,7.02,7.02,809600.0,5.0063,5.0204,4.9709,4.9709,809600.0
2008-10-28 10:30:00,7.02,7.03,6.97,6.99,566200.0,4.9709,4.9779,4.9355,4.9496,566200.0
2008-10-28 10:35:00,6.99,7.01,6.97,6.98,861200.0,4.9496,4.9638,4.9355,4.9425,861200.0
2008-10-28 10:40:00,6.97,6.99,6.94,6.96,748200.0,4.9355,4.9496,4.9142,4.9284,748200.0
2008-10-28 10:45:00,6.96,6.99,6.93,6.98,430200.0,4.9284,4.9496,4.9071,4.9425,430200.0
2008-10-28 10:50:00,6.98,6.99,6.94,6.94,532800.0,4.9425,4.9496,4.9142,4.9142,532800.0
2008-10-28 10:55:00,6.94,6.94,6.86,6.87,537800.0,4.9142,4.9142,4.8576,4.8646,537800.0
2008-10-28 11:00:00,6.88,6.89,6.86,6.89,572400.0,4.8717,4.8788,4.8576,4.8788,572400.0
2008-10-28 11:05:00,6.89,6.91,6.84,6.85,522000.0,4.8788,4.893,4.8434,4.8505,522000.0
2008-10-28 11:10:00,6.85,6.87,6.82,6.86,432800.0,4.8505,4.8646,4.8292,4.8576,432800.0
2008-10-28 11:15:00,6.86,6.9,6.85,6.89,366400.0,4.8576,4.8859,4.8505,4.8788,366400.0
2008-10-28 11:20:00,6.9,6.9,6.83,6.84,465800.0,4.8859,4.8859,4.8363,4.8434,465800.0
2008-10-28 11:25:00,6.84,6.87,6.83,6.86,349800.0,4.8434,4.8646,4.8363,4.8576,349800.0
2008-10-28 11:30:00,6.86,6.95,6.86,6.95,396200.0,4.8576,4.9213,4.8576,4.9213,396200.0
2008-10-28 11:35:00,6.95,6.95,6.91,6.93,543000.0,4.9213,4.9213,4.893,4.9071,543000.0
2008-10-28 11:40:00,6.93,6.97,6.9,6.95,281000.0,4.9071,4.9355,4.8859,4.9213,281000.0
2008-10-28 11:45:00,6.95,6.96,6.92,6.93,195200.0,4.9213,4.9284,4.9,4.9071,195200.0
2008-10-28 11:50:00,6.93,6.93,6.9,6.9,306400.0,4.9071,4.9071,4.8859,4.8859,306400.0
2008-10-28 11:55:00,6.9,6.91,6.88,6.89,280400.0,4.8859,4.893,4.8717,4.8788,280400.0
2008-10-28 12:00:00,6.89,6.89,6.85,6.86,480000.0,4.8788,4.8788,4.8505,4.8576,480000.0
2008-10-28 12:05:00,6.86,6.9,6.85,6.9,338400.0,4.8576,4.8859,4.8505,4.8859,338400.0
2008-10-28 12:10:00,6.9,6.9,6.88,6.9,466600.0,4.8859,4.8859,4.8717,4.8859,466600.0
2008-10-28 12:15:00,6.9,6.91,6.89,6.9,268000.0,4.8859,4.893,4.8788,4.8859,268000.0
2008-10-28 12:20:00,6.9,6.9,6.89,6.9,362400.0,4.8859,4.8859,4.8788,4.8859,362400.0
2008-10-28 12:25:00,6.9,6.9,6.85,6.87,1102200.0,4.8859,4.8859,4.8505,4.8646,1102200.0
2008-10-28 12:30:00,6.87,6.88,6.86,6.87,373800.0,4.8646,4.8717,4.8576,4.8646,373800.0
2008-10-28 12:35:00,6.87,6.9,6.87,6.87,338200.0,4.8646,4.8859,4.8646,4.8646,338200.0
2008-10-28 12:40:00,6.87,6.91,6.87,6.91,402000.0,4.8646,4.893,4.8646,4.893,402000.0
2008-10-28 12:45:00,6.91,6.94,6.91,6.92,260600.0,4.893,4.9142,4.893,4.9,260600.0
2008-10-28 12:50:00,6.92,6.93,6.91,6.92,141600.0,4.9,4.9071,4.893,4.9,141600.0
2008-10-28 12:55:00,6.92,6.93,6.91,6.92,140000.0,4.9,4.9071,4.893,4.9,140000.0
2008-10-28 13:00:00,6.92,6.93,6.9,6.91,129600.0,4.9,4.9071,4.8859,4.893,129600.0
2008-10-28 13:05:00,6.92,7.02,6.92,7.01,698800.0,4.9,4.9709,4.9,4.9638,698800.0
2008-10-28 13:10:00,7.02,7.08,7.01,7.04,622200.0,4.9709,5.0133,4.9638,4.985,622200.0
2008-10-28 13:15:00,7.04,7.07,7.03,7.06,607000.0,4.985,5.0063,4.9779,4.9992,607000.0
2008-10-28 13:20:00,7.06,7.06,7.04,7.05,390600.0,4.9992,4.9992,4.985,4.9921,390600.0
2008-10-28 13:25:00,7.05,7.05,7.01,7.02,271800.0,4.9921,4.9921,4.9638,4.9709,271800.0
2008-10-28 13:30:00,7.02,7.03,7.01,7.03,270600.0,4.9709,4.9779,4.9638,4.9779,270600.0
2008-10-28 13:35:00,7.03,7.03,7.0,7.0,308400.0,4.9779,4.9779,4.9567,4.9567,308400.0
2008-10-28 13:40:00,7.01,7.02,7.0,7.02,406600.0,4.9638,4.9709,4.9567,4.9709,406600.0
2008-10-28 13:45:00,7.02,7.05,7.01,7.05,488800.0,4.9709,4.9921,4.9638,4.9921,488800.0
2008-10-28 13:50:00,7.05,7.05,7.01,7.03,738200.0,4.9921,4.9921,4.9638,4.9779,738200.0
2008-10-28 13:55:00,7.03,7.04,7.0,7.01,641000.0,4.9779,4.985,4.9567,4.9638,641000.0
2008-10-28 14:00:00,7.01,7.02,6.99,7.0,268200.0,4.9638,4.9709,4.9496,4.9567,268200.0
2008-10-28 14:05:00,7.0,7.01,6.99,7.0,552800.0,4.9567,4.9638,4.9496,4.9567,552800.0
2008-10-28 14:10:00,7.0,7.08,7.0,7.08,637200.0,4.9567,5.0133,4.9567,5.0133,637200.0
2008-10-28 14:15:00,7.08,7.11,7.06,7.1,1029800.0,5.0133,5.0346,4.9992,5.0275,1029800.0
2008-10-28 14:20:00,7.1,7.16,7.08,7.16,769400.0,5.0275,5.07,5.0133,5.07,769400.0
2008-10-28 14:25:00,7.16,7.23,7.14,7.21,1081600.0,5.07,5.1196,5.0558,5.1054,1081600.0
2008-10-28 14:30:00,7.21,7.27,7.21,7.27,818000.0,5.1054,5.1479,5.1054,5.1479,818000.0
2008-10-28 14:35:00,7.27,7.27,7.21,7.23,568400.0,5.1479,5.1479,5.1054,5.1196,568400.0
2008-10-28 14:40:00,7.23,7.32,7.21,7.32,881800.0,5.1196,5.1833,5.1054,5.1833,881800.0
2008-10-28 14:45:00,7.32,7.35,7.28,7.29,896200.0,5.1833,5.2045,5.155,5.162,896200.0
2008-10-28 14:50:00,7.29,7.4,7.28,7.39,1108600.0,5.162,5.2399,5.155,5.2329,1108600.0
2008-10-28 14:55:00,7.39,7.4,7.32,7.33,811800.0,5.2329,5.2399,5.1833,5.1904,811800.0
2008-10-28 15:00:00,7.33,7.37,7.31,7.34,897400.0,5.1904,5.2187,5.1762,5.1975,897400.0
2008-10-28 15:05:00,7.34,7.34,7.28,7.28,555400.0,5.1975,5.1975,5.155,5.155,555400.0
2008-10-28 15:10:00,7.28,7.38,7.28,7.38,939200.0,5.155,5.2258,5.155,5.2258,939200.0
2008-10-28 15:15:00,7.38,7.44,7.35,7.42,828200.0,5.2258,5.2683,5.2045,5.2541,828200.0
2008-10-28 15:20:00,7.43,7.53,7.43,7.49,1432000.0,5.2612,5.332,5.2612,5.3037,1432000.0
2008-10-28 15:25:00,7.49,7.51,7.45,7.49,1531400.0,5.3037,5.3178,5.2753,5.3037,1531400.0
2008-10-28 15:30:00,7.49,7.49,7.39,7.49,1163000.0,5.3037,5.3037,5.2329,5.3037,1163000.0
2008-10-28 15:35:00,7.49,7.61,7.46,7.55,1864800.0,5.3037,5.3886,5.2824,5.3462,1864800.0
2008-10-28 15:40:00,7.55,7.69,7.55,7.68,1554800.0,5.3462,5.4453,5.3462,5.4382,1554800.0
2008-10-28 15:45:00,7.68,7.85,7.68,7.85,2401200.0,5.4382,5.5586,5.4382,5.5586,2401200.0
2008-10-28 15:50:00,7.84,7.93,7.84,7.92,3609600.0,5.5515,5.6152,5.5515,5.6081,3609600.0
2008-10-28 15:55:00,7.92,8.87,7.92,8.55,5479400.0,5.6081,6.2808,5.6081,6.0543,5479400.0
2008-10-29 09:30:00,8.18,8.18,7.54,7.91,2229200.0,5.7923,5.7923,5.3391,5.6011,2229200.0
2008-10-29 09:35:00,7.92,7.93,7.67,7.75,2177400.0,5.6081,5.6152,5.4311,5.4878,2177400.0
2008-10-29 09:40:00,7.76,7.88,7.74,7.77,2416400.0,5.4949,5.5798,5.4807,5.5019,2416400.0
2008-10-29 09:45:00,7.77,7.78,7.65,7.73,1853200.0,5.5019,5.509,5.417,5.4736,1853200.0
2008-10-29 09:50:00,7.73,7.74,7.68,7.71,1338000.0,5.4736,5.4807,5.4382,5.4594,1338000.0
2008-10-29 09:55:00,7.71,7.71,7.61,7.61,1668400.0,5.4594,5.4594,5.3886,5.3886,1668400.0
2008-10-29 10:00:00,7.6,7.63,7.56,7.63,1461200.0,5.3816,5.4028,5.3532,5.4028,1461200.0
2008-10-29 10:05:00,7.63,7.7,7.62,7.7,1095000.0,5.4028,5.4524,5.3957,5.4524,1095000.0
2008-10-29 10:10:00,7.7,7.76,7.68,7.75,1209400.0,5.4524,5.4949,5.4382,5.4878,1209400.0
2008-10-29 10:15:00,7.75,7.86,7.75,7.86,1376400.0,5.4878,5.5657,5.4878,5.5657,1376400.0
2008-10-29 10:20:00,7.86,7.9,7.83,7.89,1176600.0,5.5657,5.594,5.5444,5.5869,1176600.0
2008-10-29 10:25:00,7.89,7.95,7.86,7.93,1453000.0,5.5869,5.6294,5.5657,5.6152,1453000.0
2008-10-29 10:30:00,7.93,8.0,7.9,8.0,1334400.0,5.6152,5.6648,5.594,5.6648,1334400.0
2008-10-29 10:35:00,8.0,8.01,7.88,7.89,1561400.0,5.6648,5.6719,5.5798,5.5869,1561400.0
2008-10-29 10:40:00,7.89,7.89,7.84,7.86,840800.0,5.5869,5.5869,5.5515,5.5657,840800.0
2008-10-29 10:45:00,7.85,7.87,7.84,7.84,809800.0,5.5586,5.5727,5.5515,5.5515,809800.0
2008-10-29 10:50:00,7.84,7.9,7.84,7.84,690400.0,5.5515,5.594,5.5515,5.5515,690400.0
2008-10-29 10:55:00,7.84,7.86,7.83,7.84,635200.0,5.5515,5.5657,5.5444,5.5515,635200.0
2008-10-29 11:00:00,7.84,7.86,7.83,7.85,618400.0,5.5515,5.5657,5.5444,5.5586,618400.0
2008-10-29 11:05:00,7.85,7.85,7.83,7.84,634000.0,5.5586,5.5586,5.5444,5.5515,634000.0
2008-10-29 11:10:00,7.84,7.84,7.77,7.83,918200.0,5.5515,5.5515,5.5019,5.5444,918200.0
2008-10-29 11:15:00,7.83,7.89,7.8,7.88,703400.0,5.5444,5.5869,5.5232,5.5798,703400.0
2008-10-29 11:20:00,7.88,7.96,7.85,7.95,644000.0,5.5798,5.6365,5.5586,5.6294,644000.0
2008-10-29 11:25:00,7.95,7.97,7.93,7.94,603800.0,5.6294,5.6436,5.6152,5.6223,603800.0
2008-10-29 11:30:00,7.94,7.95,7.91,7.93,399200.0,5.6223,5.6294,5.6011,5.6152,399200.0
2008-10-29 11:35:00,7.93,7.98,7.93,7.98,352400.0,5.6152,5.6506,5.6152,5.6506,352400.0
2008-10-29 11:40:00,7.98,8.0,7.97,7.97,519400.0,5.6506,5.6648,5.6436,5.6436,519400.0
2008-10-29 11:45:00,7.97,8.05,7.96,8.05,300000.0,5.6436,5.7002,5.6365,5.7002,300000.0
2008-10-29 11:50:00,8.05,8.05,7.99,8.0,1380400.0,5.7002,5.7002,5.6577,5.6648,1380400.0
2008-10-29 11:55:00,8.0,8.0,7.97,8.0,295000.0,5.6648,5.6648,5.6436,5.6648,295000.0
2008-10-29 12:00:00,8.0,8.0,7.98,7.99,682200.0,5.6648,5.6648,5.6506,5.6577,682200.0
2008-10-29 12:05:00,7.99,8.02,7.97,8.0,609600.0,5.6577,5.679,5.6436,5.6648,609600.0
2008-10-29 12:10:00,8.0,8.02,8.0,8.0,333400.0,5.6648,5.679,5.6648,5.6648,333400.0
2008-10-29 12:15:00,8.0,8.0,7.99,8.0,285800.0,5.6648,5.6648,5.6577,5.6648,285800.0
2008-10-29 12:20:00,8.0,8.01,7.99,8.01,363200.0,5.6648,5.6719,5.6577,5.6719,363200.0
2008-10-29 12:25:00,8.01,8.03,8.0,8.01,950200.0,5.6719,5.686,5.6648,5.6719,950200.0
2008-10-29 12:30:00,8.02,8.08,8.0,8.07,863000.0,5.679,5.7214,5.6648,5.7144,863000.0
2008-10-29 12:35:00,8.07,8.08,8.0,8.08,1168400.0,5.7144,5.7214,5.6648,5.7214,1168400.0
2008-10-29 12:40:00,8.08,8.08,8.0,8.0,567200.0,5.7214,5.7214,5.6648,5.6648,567200.0
2008-10-29 12:45:00,8.0,8.06,8.0,8.05,269800.0,5.6648,5.7073,5.6648,5.7002,269800.0
2008-10-29 12:50:00,8.05,8.08,8.04,8.06,164000.0,5.7002,5.7214,5.6931,5.7073,164000.0
2008-10-29 12:55:00,8.05,8.06,8.03,8.06,347400.0,5.7002,5.7073,5.686,5.7073,347400.0
2008-10-29 13:00:00,8.06,8.08,8.0,8.02,1012800.0,5.7073,5.7214,5.6648,5.679,1012800.0
2008-10-29 13:05:00,8.03,8.04,8.0,8.02,261800.0,5.686,5.6931,5.6648,5.679,261800.0
2008-10-29 13:10:00,8.03,8.04,7.99,7.99,315400.0,5.686,5.6931,5.6577,5.6577,315400.0
2008-10-29 13:15:00,7.99,8.01,7.99,8.0,368000.0,5.6577,5.6719,5.6577,5.6648,368000.0
2008-10-29 13:20:00,7.99,8.05,7.99,8.0,923400.0,5.6577,5.7002,5.6577,5.6648,923400.0
2008-10-29 13:25:00,8.0,8.04,7.99,8.01,527600.0,5.6648,5.6931,5.6577,5.6719,527600.0
2008-10-29 13:30:00,8.01,8.1,8.0,8.06,469800.0,5.6719,5.7356,5.6648,5.7073,469800.0
2008-10-29 13:35:00,8.06,8.09,8.04,8.06,323000.0,5.7073,5.7285,5.6931,5.7073,323000.0
2008-10-29 13:40:00,8.06,8.07,8.05,8.05,404800.0,5.7073,5.7144,5.7002,5.7002,404800.0
2008-10-29 13:45:00,8.05,8.08,8.01,8.05,566600.0,5.7002,5.7214,5.6719,5.7002,566600.0
2008-10-29 13:50:00,8.05,8.09,8.02,8.08,418800.0,5.7002,5.7285,5.679,5.7214,418800.0
2008-10-29 13:55:00,8.08,8.1,8.0,8.0,999000.0,5.7214,5.7356,5.6648,5.6648,999000.0
2008-10-29 14:00:00,8.0,8.04,7.96,7.96,1040600.0,5.6648,5.6931,5.6365,5.6365,1040600.0
2008-10-29 14:05:00,7.96,7.96,7.87,7.89,870200.0,5.6365,5.6365,5.5727,5.5869,870200.0
2008-10-29 14:10:00,7.89,8.01,7.87,7.99,343800.0,5.5869,5.6719,5.5727,5.6577,343800.0
2008-10-29 14:15:00,7.99,7.99,7.84,7.91,918200.0,5.6577,5.6577,5.5515,5.6011,918200.0
2008-10-29 14:20:00,7.91,7.97,7.8,7.86,923800.0,5.6011,5.6436,5.5232,5.5657,923800.0
2008-10-29 14:25:00,7.86,7.88,7.79,7.85,1031800.0,5.5657,5.5798,5.5161,5.5586,1031800.0
2008-10-29 14:30:00,7.85,7.88,7.74,7.75,1157000.0,5.5586,5.5798,5.4807,5.4878,1157000.0
2008-10-29 14:35:00,7.75,7.83,7.75,7.83,721800.0,5.4878,5.5444,5.4878,5.5444,721800.0
2008-10-29 14:40:00,7.83,7.91,7.83,7.87,532600.0,5.5444,5.6011,5.5444,5.5727,532600.0
2008-10-29 14:45:00,7.87,7.95,7.85,7.92,594000.0,5.5727,5.6294,5.5586,5.6081,594000.0
2008-10-29 14:50:00,7.92,7.92,7.79,7.8,715600.0,5.6081,5.6081,5.5161,5.5232,715600.0
2008-10-29 14:55:00,7.81,7.88,7.8,7.83,859400.0,5.5303,5.5798,5.5232,5.5444,859400.0
2008-10-29 15:00:00,7.83,7.87,7.78,7.8,572800.0,5.5444,5.5727,5.509,5.5232,572800.0
2008-10-29 15:05:00,7.79,7.86,7.77,7.79,679400.0,5.5161,5.5657,5.5019,5.5161,679400.0
2008-10-29 15:10:00,7.78,7.85,7.74,7.84,1025200.0,5.509,5.5586,5.4807,5.5515,1025200.0
2008-10-29 15:15:00,7.85,8.08,7.84,8.06,1278400.0,5.5586,5.7214,5.5515,5.7073,1278400.0
2008-10-29 15:20:00,8.08,8.17,8.08,8.09,887200.0,5.7214,5.7852,5.7214,5.7285,887200.0
2008-10-29 15:25:00,8.09,8.13,7.98,7.99,1138400.0,5.7285,5.7568,5.6506,5.6577,1138400.0
2008-10-29 15:30:00,7.99,8.05,7.93,7.93,1551000.0,5.6577,5.7002,5.6152,5.6152,1551000.0
2008-10-29 15:35:00,7.93,8.02,7.93,7.97,872400.0,5.6152,5.679,5.6152,5.6436,872400.0
2008-10-29 15:40:00,7.97,8.05,7.96,8.0,891800.0,5.6436,5.7002,5.6365,5.6648,891800.0
2008-10-29 15:45:00,8.0,8.1,7.99,8.06,1236800.0,5.6648,5.7356,5.6577,5.7073,1236800.0
2008-10-29 15:50:00,8.06,8.11,7.88,7.92,2445000.0,5.7073,5.7427,5.5798,5.6081,2445000.0
2008-10-29 15:55:00,7.89,7.95,7.63,7.73,4351400.0,5.5869,5.6294,5.4028,5.4736,4351400.0
2008-10-30 09:30:00,7.96,8.14,7.88,8.14,1018400.0,5.6365,5.7639,5.5798,5.7639,1018400.0
2008-10-30 09:35:00,8.14,8.2,8.13,8.15,1060000.0,5.7639,5.8064,5.7568,5.771,1060000.0
2008-10-30 09:40:00,8.15,8.33,8.14,8.3,1464400.0,5.771,5.8985,5.7639,5.8772,1464400.0
2008-10-30 09:45:00,8.3,8.41,8.29,8.29,1383800.0,5.8772,5.9551,5.8701,5.8701,1383800.0
2008-10-30 09:50:00,8.29,8.29,8.19,8.21,909200.0,5.8701,5.8701,5.7993,5.8135,909200.0
2008-10-30 09:55:00,8.21,8.22,8.14,8.15,564200.0,5.8135,5.8206,5.7639,5.771,564200.0
2008-10-30 10:00:00,8.15,8.22,8.12,8.22,541400.0,5.771,5.8206,5.7498,5.8206,541400.0
2008-10-30 10:05:00,8.22,8.27,8.16,8.2,629400.0,5.8206,5.856,5.7781,5.8064,629400.0
2008-10-30 10:10:00,8.2,8.22,8.1,8.13,727200.0,5.8064,5.8206,5.7356,5.7568,727200.0
2008-10-30 10:15:00,8.13,8.13,8.07,8.08,546200.0,5.7568,5.7568,5.7144,5.7214,546200.0
2008-10-30 10:20:00,8.08,8.11,8.0,8.03,1237400.0,5.7214,5.7427,5.6648,5.686,1237400.0
2008-10-30 10:25:00,8.03,8.06,7.97,7.97,510200.0,5.686,5.7073,5.6436,5.6436,510200.0
2008-10-30 10:30:00,7.96,8.0,7.93,7.98,389600.0,5.6365,5.6648,5.6152,5.6506,389600.0
2008-10-30 10:35:00,7.98,7.98,7.87,7.89,546600.0,5.6506,5.6506,5.5727,5.5869,546600.0
2008-10-30 10:40:00,7.88,7.9,7.8,7.82,701400.0,5.5798,5.594,5.5232,5.5373,701400.0
2008-10-30 10:45:00,7.83,7.87,7.83,7.85,405000.0,5.5444,5.5727,5.5444,5.5586,405000.0
2008-10-30 10:50:00,7.85,7.85,7.79,7.79,618000.0,5.5586,5.5586,5.5161,5.5161,618000.0
2008-10-30 10:55:00,7.8,7.81,7.76,7.76,774800.0,5.5232,5.5303,5.4949,5.4949,774800.0
2008-10-30 11:00:00,7.76,7.81,7.76,7.77,920000.0,5.4949,5.5303,5.4949,5.5019,920000.0
2008-10-30 11:05:00,7.77,7.77,7.71,7.76,849800.0,5.5019,5.5019,5.4594,5.4949,849800.0
2008-10-30 11:10:00,7.76,7.85,7.76,7.82,510800.0,5.4949,5.5586,5.4949,5.5373,510800.0
2008-10-30 11:15:00,7.82,7.83,7.76,7.76,553600.0,5.5373,5.5444,5.4949,5.4949,553600.0
2008-10-30 11:20:00,7.76,7.77,7.68,7.68,443400.0,5.4949,5.5019,5.4382,5.4382,443400.0
2008-10-30 11:25:00,7.68,7.68,7.59,7.6,550000.0,5.4382,5.4382,5.3745,5.3816,550000.0
2008-10-30 11:30:00,7.6,7.61,7.5,7.5,1446800.0,5.3816,5.3886,5.3107,5.3107,1446800.0
2008-10-30 11:35:00,7.51,7.55,7.48,7.52,586000.0,5.3178,5.3462,5.2966,5.3249,586000.0
2008-10-30 11:40:00,7.52,7.53,7.46,7.51,542400.0,5.3249,5.332,5.2824,5.3178,542400.0
2008-10-30 11:45:00,7.51,7.51,7.37,7.37,707400.0,5.3178,5.3178,5.2187,5.2187,707400.0
2008-10-30 11:50:00,7.37,7.39,7.28,7.28,987400.0,5.2187,5.2329,5.155,5.155,987400.0
2008-10-30 11:55:00,7.28,7.32,7.28,7.29,533400.0,5.155,5.1833,5.155,5.162,533400.0
2008-10-30 12:00:00,7.29,7.39,7.28,7.39,512400.0,5.162,5.2329,5.155,5.2329,512400.0
2008-10-30 12:05:00,7.4,7.47,7.39,7.45,678400.0,5.2399,5.2895,5.2329,5.2753,678400.0
2008-10-30 12:10:00,7.45,7.46,7.4,7.44,519600.0,5.2753,5.2824,5.2399,5.2683,519600.0
2008-10-30 12:15:00,7.44,7.46,7.4,7.43,274000.0,5.2683,5.2824,5.2399,5.2612,274000.0
2008-10-30 12:20:00,7.43,7.49,7.43,7.49,282000.0,5.2612,5.3037,5.2612,5.3037,282000.0
2008-10-30 12:25:00,7.49,7.51,7.46,7.51,251800.0,5.3037,5.3178,5.2824,5.3178,251800.0
2008-10-30 12:30:00,7.5,7.59,7.49,7.58,514200.0,5.3107,5.3745,5.3037,5.3674,514200.0
2008-10-30 12:35:00,7.58,7.58,7.54,7.56,390000.0,5.3674,5.3674,5.3391,5.3532,390000.0
2008-10-30 12:40:00,7.55,7.56,7.53,7.55,317600.0,5.3462,5.3532,5.332,5.3462,317600.0
2008-10-30 12:45:00,7.55,7.57,7.52,7.55,226200.0,5.3462,5.3603,5.3249,5.3462,226200.0
2008-10-30 12:50:00,7.56,7.56,7.51,7.52,254800.0,5.3532,5.3532,5.3178,5.3249,254800.0
2008-10-30 12:55:00,7.52,7.52,7.45,7.46,212600.0,5.3249,5.3249,5.2753,5.2824,212600.0
2008-10-30 13:00:00,7.45,7.49,7.45,7.48,288800.0,5.2753,5.3037,5.2753,5.2966,288800.0
2008-10-30 13:05:00,7.48,7.54,7.44,7.54,726600.0,5.2966,5.3391,5.2683,5.3391,726600.0
2008-10-30 13:10:00,7.54,7.59,7.53,7.58,515600.0,5.3391,5.3745,5.332,5.3674,515600.0
2008-10-30 13:15:00,7.58,7.64,7.58,7.63,503200.0,5.3674,5.4099,5.3674,5.4028,503200.0
2008-10-30 13:20:00,7.63,7.65,7.62,7.63,422600.0,5.4028,5.417,5.3957,5.4028,422600.0
2008-10-30 13:25:00,7.63,7.64,7.59,7.59,264400.0,5.4028,5.4099,5.3745,5.3745,264400.0
2008-10-30 13:30:00,7.59,7.61,7.58,7.6,222600.0,5.3745,5.3886,5.3674,5.3816,222600.0
2008-10-30 13:35:00,7.6,7.62,7.56,7.59,477000.0,5.3816,5.3957,5.3532,5.3745,477000.0
2008-10-30 13:40:00,7.59,7.59,7.5,7.51,665800.0,5.3745,5.3745,5.3107,5.3178,665800.0
2008-10-30 13:45:00,7.51,7.53,7.5,7.51,345000.0,5.3178,5.332,5.3107,5.3178,345000.0
2008-10-30 13:50:00,7.52,7.56,7.51,7.56,275400.0,5.3249,5.3532,5.3178,5.3532,275400.0
2008-10-30 13:55:00,7.56,7.59,7.55,7.58,475600.0,5.3532,5.3745,5.3462,5.3674,475600.0
2008-10-30 14:00:00,7.58,7.58,7.55,7.56,622800.0,5.3674,5.3674,5.3462,5.3532,622800.0
2008-10-30 14:05:00,7.57,7.63,7.56,7.62,833600.0,5.3603,5.4028,5.3532,5.3957,833600.0
2008-10-30 14:10:00,7.62,7.64,7.56,7.57,634000.0,5.3957,5.4099,5.3532,5.3603,634000.0
2008-10-30 14:15:00,7.57,7.59,7.53,7.55,616600.0,5.3603,5.3745,5.332,5.3462,616600.0
2008-10-30 14:20:00,7.55,7.6,7.55,7.59,692400.0,5.3462,5.3816,5.3462,5.3745,692400.0
2008-10-30 14:25:00,7.59,7.62,7.58,7.58,655400.0,5.3745,5.3957,5.3674,5.3674,655400.0
2008-10-30 14:30:00,7.58,7.58,7.54,7.55,511800.0,5.3674,5.3674,5.3391,5.3462,511800.0
2008-10-30 14:35:00,7.55,7.6,7.55,7.58,505000.0,5.3462,5.3816,5.3462,5.3674,505000.0
2008-10-30 14:40:00,7.58,7.6,7.52,7.52,955400.0,5.3674,5.3816,5.3249,5.3249,955400.0
2008-10-30 14:45:00,7.52,7.52,7.47,7.52,628600.0,5.3249,5.3249,5.2895,5.3249,628600.0
2008-10-30 14:50:00,7.52,7.52,7.48,7.48,789400.0,5.3249,5.3249,5.2966,5.2966,789400.0
2008-10-30 14:55:00,7.48,7.51,7.45,7.5,515000.0,5.2966,5.3178,5.2753,5.3107,515000.0
2008-10-30 15:00:00,7.5,7.57,7.49,7.57,493400.0,5.3107,5.3603,5.3037,5.3603,493400.0
2008-10-30 15:05:00,7.57,7.63,7.56,7.61,921400.0,5.3603,5.4028,5.3532,5.3886,921400.0
2008-10-30 15:10:00,7.61,7.61,7.53,7.53,882800.0,5.3886,5.3886,5.332,5.332,882800.0
2008-10-30 15:15:00,7.53,7.54,7.47,7.5,925400.0,5.332,5.3391,5.2895,5.3107,925400.0
2008-10-30 15:20:00,7.5,7.52,7.45,7.52,903200.0,5.3107,5.3249,5.2753,5.3249,903200.0
2008-10-30 15:25:00,7.52,7.52,7.46,7.5,671600.0,5.3249,5.3249,5.2824,5.3107,671600.0
2008-10-30 15:30:00,7.5,7.51,7.4,7.43,863800.0,5.3107,5.3178,5.2399,5.2612,863800.0
2008-10-30 15:35:00,7.43,7.52,7.4,7.51,1216200.0,5.2612,5.3249,5.2399,5.3178,1216200.0
2008-10-30 15:40:00,7.51,7.55,7.42,7.45,1491800.0,5.3178,5.3462,5.2541,5.2753,1491800.0
2008-10-30 15:45:00,7.44,7.46,7.42,7.46,1569400.0,5.2683,5.2824,5.2541,5.2824,1569400.0
2008-10-30 15:50:00,7.45,7.46,7.39,7.46,1888400.0,5.2753,5.2824,5.2329,5.2824,1888400.0
2008-10-30 15:55:00,7.46,7.6,7.46,7.56,2341800.0,5.2824,5.3816,5.2824,5.3532,2341800.0
2008-10-31 09:30:00,7.62,7.63,7.5,7.56,683400.0,5.3957,5.4028,5.3107,5.3532,683400.0
2008-10-31 09:35:00,7.56,7.58,7.5,7.57,490800.0,5.3532,5.3674,5.3107,5.3603,490800.0
2008-10-31 09:40:00,7.57,7.57,7.47,7.47,700400.0,5.3603,5.3603,5.2895,5.2895,700400.0
2008-10-31 09:45:00,7.47,7.49,7.4,7.44,989400.0,5.2895,5.3037,5.2399,5.2683,989400.0
2008-10-31 09:50:00,7.44,7.47,7.42,7.47,873800.0,5.2683,5.2895,5.2541,5.2895,873800.0
2008-10-31 09:55:00,7.47,7.5,7.34,7.38,1660200.0,5.2895,5.3107,5.1975,5.2258,1660200.0
2008-10-31 10:00:00,7.37,7.51,7.36,7.5,1428600.0,5.2187,5.3178,5.2116,5.3107,1428600.0
2008-10-31 10:05:00,7.51,7.52,7.49,7.51,1025000.0,5.3178,5.3249,5.3037,5.3178,1025000.0
2008-10-31 10:10:00,7.51,7.6,7.51,7.52,1611800.0,5.3178,5.3816,5.3178,5.3249,1611800.0
2008-10-31 10:15:00,7.52,7.54,7.46,7.51,1467600.0,5.3249,5.3391,5.2824,5.3178,1467600.0
2008-10-31 10:20:00,7.51,7.53,7.47,7.49,929600.0,5.3178,5.332,5.2895,5.3037,929600.0
2008-10-31 10:25:00,7.49,7.53,7.47,7.52,335200.0,5.3037,5.332,5.2895,5.3249,335200.0
2008-10-31 10:30:00,7.52,7.59,7.51,7.53,538800.0,5.3249,5.3745,5.3178,5.332,538800.0
2008-10-31 10:35:00,7.53,7.59,7.52,7.58,387200.0,5.332,5.3745,5.3249,5.3674,387200.0
2008-10-31 10:40:00,7.58,7.59,7.53,7.58,312800.0,5.3674,5.3745,5.332,5.3674,312800.0
2008-10-31 10:45:00,7.58,7.58,7.5,7.52,426800.0,5.3674,5.3674,5.3107,5.3249,426800.0
2008-10-31 10:50:00,7.52,7.54,7.5,7.54,267600.0,5.3249,5.3391,5.3107,5.3391,267600.0
2008-10-31 10:55:00,7.54,7.55,7.5,7.52,319800.0,5.3391,5.3462,5.3107,5.3249,319800.0
2008-10-31 11:00:00,7.52,7.56,7.52,7.54,347800.0,5.3249,5.3532,5.3249,5.3391,347800.0
2008-10-31 11:05:00,7.54,7.57,7.53,7.56,379600.0,5.3391,5.3603,5.332,5.3532,379600.0
2008-10-31 11:10:00,7.56,7.59,7.54,7.57,242000.0,5.3532,5.3745,5.3391,5.3603,242000.0
2008-10-31 11:15:00,7.57,7.68,7.56,7.68,717600.0,5.3603,5.4382,5.3532,5.4382,717600.0
2008-10-31 11:20:00,7.68,7.74,7.67,7.69,370800.0,5.4382,5.4807,5.4311,5.4453,370800.0
2008-10-31 11:25:00,7.68,7.68,7.65,7.67,239200.0,5.4382,5.4382,5.417,5.4311,239200.0
2008-10-31 11:30:00,7.68,7.69,7.65,7.66,301800.0,5.4382,5.4453,5.417,5.424,301800.0
2008-10-31 11:35:00,7.67,7.71,7.65,7.71,416600.0,5.4311,5.4594,5.417,5.4594,416600.0
2008-10-31 11:40:00,7.71,7.73,7.71,7.73,336400.0,5.4594,5.4736,5.4594,5.4736,336400.0
2008-10-31 11:45:00,7.73,7.75,7.68,7.68,355400.0,5.4736,5.4878,5.4382,5.4382,355400.0
2008-10-31 11:50:00,7.68,7.79,7.67,7.79,500400.0,5.4382,5.5161,5.4311,5.5161,500400.0
2008-10-31 11:55:00,7.78,7.78,7.75,7.77,865200.0,5.509,5.509,5.4878,5.5019,865200.0
2008-10-31 12:00:00,7.77,7.79,7.75,7.75,717400.0,5.5019,5.5161,5.4878,5.4878,717400.0
2008-10-31 12:05:00,7.75,7.76,7.74,7.75,876600.0,5.4878,5.4949,5.4807,5.4878,876600.0
2008-10-31 12:10:00,7.76,7.8,7.75,7.8,386800.0,5.4949,5.5232,5.4878,5.5232,386800.0
2008-10-31 12:15:00,7.8,7.8,7.72,7.76,572800.0,5.5232,5.5232,5.4665,5.4949,572800.0
2008-10-31 12:20:00,7.76,7.8,7.75,7.8,452000.0,5.4949,5.5232,5.4878,5.5232,452000.0
2008-10-31 12:25:00,7.8,7.85,7.8,7.83,365200.0,5.5232,5.5586,5.5232,5.5444,365200.0
2008-10-31 12:30:00,7.83,7.83,7.77,7.8,245000.0,5.5444,5.5444,5.5019,5.5232,245000.0
2008-10-31 12:35:00,7.8,7.85,7.77,7.85,458800.0,5.5232,5.5586,5.5019,5.5586,458800.0
2008-10-31 12:40:00,7.85,7.85,7.82,7.83,264200.0,5.5586,5.5586,5.5373,5.5444,264200.0
2008-10-31 12:45:00,7.82,7.85,7.81,7.85,371200.0,5.5373,5.5586,5.5303,5.5586,371200.0
2008-10-31 12:50:00,7.84,7.86,7.82,7.86,219000.0,5.5515,5.5657,5.5373,5.5657,219000.0
2008-10-31 12:55:00,7.86,7.92,7.86,7.92,581200.0,5.5657,5.6081,5.5657,5.6081,581200.0
2008-10-31 13:00:00,7.92,7.99,7.91,7.99,590600.0,5.6081,5.6577,5.6011,5.6577,590600.0
2008-10-31 13:05:00,7.99,8.0,7.97,7.97,587400.0,5.6577,5.6648,5.6436,5.6436,587400.0
2008-10-31 13:10:00,7.97,7.97,7.94,7.96,319800.0,5.6436,5.6436,5.6223,5.6365,319800.0
2008-10-31 13:15:00,7.96,8.02,7.96,8.01,410600.0,5.6365,5.679,5.6365,5.6719,410600.0
2008-10-31 13:20:00,8.01,8.13,8.01,8.12,760000.0,5.6719,5.7568,5.6719,5.7498,760000.0
2008-10-31 13:25:00,8.12,8.12,8.11,8.12,405800.0,5.7498,5.7498,5.7427,5.7498,405800.0
2008-10-31 13:30:00,8.12,8.13,8.11,8.13,312200.0,5.7498,5.7568,5.7427,5.7568,312200.0
2008-10-31 13:35:00,8.13,8.15,8.06,8.07,468200.0,5.7568,5.771,5.7073,5.7144,468200.0
2008-10-31 13:40:00,8.07,8.09,8.04,8.08,322200.0,5.7144,5.7285,5.6931,5.7214,322200.0
2008-10-31 13:45:00,8.08,8.09,8.05,8.06,253400.0,5.7214,5.7285,5.7002,5.7073,253400.0
2008-10-31 13:50:00,8.06,8.06,8.02,8.03,215200.0,5.7073,5.7073,5.679,5.686,215200.0
2008-10-31 13:55:00,8.03,8.06,8.02,8.04,583400.0,5.686,5.7073,5.679,5.6931,583400.0
2008-10-31 14:00:00,8.04,8.06,8.0,8.01,474400.0,5.6931,5.7073,5.6648,5.6719,474400.0
2008-10-31 14:05:00,8.01,8.03,8.01,8.03,477000.0,5.6719,5.686,5.6719,5.686,477000.0
2008-10-31 14:10:00,8.03,8.04,8.02,8.03,386400.0,5.686,5.6931,5.679,5.686,386400.0
2008-10-31 14:15:00,8.03,8.06,8.02,8.04,730200.0,5.686,5.7073,5.679,5.6931,730200.0
2008-10-31 14:20:00,8.04,8.04,7.99,8.03,400600.0,5.6931,5.6931,5.6577,5.686,400600.0
2008-10-31 14:25:00,8.03,8.05,8.01,8.03,478400.0,5.686,5.7002,5.6719,5.686,478400.0
2008-10-31 14:30:00,8.02,8.05,7.98,8.04,558600.0,5.679,5.7002,5.6506,5.6931,558600.0
2008-10-31 14:35:00,8.04,8.04,8.01,8.04,344400.0,5.6931,5.6931,5.6719,5.6931,344400.0
2008-10-31 14:40:00,8.04,8.05,8.0,8.0,516600.0,5.6931,5.7002,5.6648,5.6648,516600.0
2008-10-31 14:45:00,8.0,8.01,7.95,7.98,484600.0,5.6648,5.6719,5.6294,5.6506,484600.0
2008-10-31 14:50:00,7.98,8.03,7.98,8.03,451800.0,5.6506,5.686,5.6506,5.686,451800.0
2008-10-31 14:55:00,8.03,8.06,8.0,8.01,389600.0,5.686,5.7073,5.6648,5.6719,389600.0
2008-10-31 15:00:00,8.02,8.06,8.01,8.03,606400.0,5.679,5.7073,5.6719,5.686,606400.0
2008-10-31 15:05:00,8.03,8.04,7.98,8.03,724400.0,5.686,5.6931,5.6506,5.686,724400.0
2008-10-31 15:10:00,8.04,8.05,7.97,8.01,762400.0,5.6931,5.7002,5.6436,5.6719,762400.0
2008-10-31 15:15:00,8.01,8.02,7.96,7.96,975400.0,5.6719,5.679,5.6365,5.6365,975400.0
2008-10-31 15:20:00,7.96,7.98,7.93,7.97,974400.0,5.6365,5.6506,5.6152,5.6436,974400.0
2008-10-31 15:25:00,7.97,7.97,7.86,7.87,893000.0,5.6436,5.6436,5.5657,5.5727,893000.0
2008-10-31 15:30:00,7.87,7.96,7.86,7.92,864600.0,5.5727,5.6365,5.5657,5.6081,864600.0
2008-10-31 15:35:00,7.92,7.99,7.92,7.98,767600.0,5.6081,5.6577,5.6081,5.6506,767600.0
2008-10-31 15:40:00,7.99,8.0,7.79,7.87,1501000.0,5.6577,5.6648,5.5161,5.5727,1501000.0
2008-10-31 15:45:00,7.87,7.91,7.83,7.84,1029600.0,5.5727,5.6011,5.5444,5.5515,1029600.0
2008-10-31 15:50:00,7.84,7.87,7.78,7.81,1806000.0,5.5515,5.5727,5.509,5.5303,1806000.0
2008-10-31 15:55:00,7.81,7.91,7.81,7.89,2295800.0,5.5303,5.6011,5.5303,5.5869,2295800.0
2008-11-03 09:30:00,7.89,8.2,7.88,8.15,545000.0,5.5869,5.8064,5.5798,5.771,545000.0
2008-11-03 09:35:00,8.15,8.17,8.12,8.15,725200.0,5.771,5.7852,5.7498,5.771,725200.0
2008-11-03 09:40:00,8.15,8.19,8.13,8.15,487600.0,5.771,5.7993,5.7568,5.771,487600.0
2008-11-03 09:45:00,8.15,8.26,8.15,8.26,593000.0,5.771,5.8489,5.771,5.8489,593000.0
2008-11-03 09:50:00,8.26,8.3,8.22,8.29,677200.0,5.8489,5.8772,5.8206,5.8701,677200.0
2008-11-03 09:55:00,8.3,8.33,8.24,8.24,619000.0,5.8772,5.8985,5.8347,5.8347,619000.0
2008-11-03 10:00:00,8.24,8.28,8.22,8.24,750800.0,5.8347,5.8631,5.8206,5.8347,750800.0
2008-11-03 10:05:00,8.24,8.24,8.2,8.22,802800.0,5.8347,5.8347,5.8064,5.8206,802800.0
2008-11-03 10:10:00,8.22,8.24,8.22,8.24,402200.0,5.8206,5.8347,5.8206,5.8347,402200.0
2008-11-03 10:15:00,8.24,8.28,8.23,8.27,305600.0,5.8347,5.8631,5.8277,5.856,305600.0
2008-11-03 10:20:00,8.27,8.29,8.21,8.21,410400.0,5.856,5.8701,5.8135,5.8135,410400.0
2008-11-03 10:25:00,8.21,8.22,8.18,8.2,760600.0,5.8135,5.8206,5.7923,5.8064,760600.0
2008-11-03 10:30:00,8.2,8.22,8.18,8.21,296600.0,5.8064,5.8206,5.7923,5.8135,296600.0
2008-11-03 10:35:00,8.21,8.28,8.21,8.28,262400.0,5.8135,5.8631,5.8135,5.8631,262400.0
2008-11-03 10:40:00,8.28,8.3,8.24,8.25,385000.0,5.8631,5.8772,5.8347,5.8418,385000.0
2008-11-03 10:45:00,8.25,8.3,8.25,8.29,275600.0,5.8418,5.8772,5.8418,5.8701,275600.0
2008-11-03 10:50:00,8.29,8.31,8.28,8.3,272200.0,5.8701,5.8843,5.8631,5.8772,272200.0
2008-11-03 10:55:00,8.29,8.3,8.24,8.24,292000.0,5.8701,5.8772,5.8347,5.8347,292000.0
2008-11-03 11:00:00,8.24,8.26,8.21,8.21,312800.0,5.8347,5.8489,5.8135,5.8135,312800.0
2008-11-03 11:05:00,8.21,8.22,8.19,8.2,541600.0,5.8135,5.8206,5.7993,5.8064,541600.0
2008-11-03 11:10:00,8.21,8.21,8.17,8.18,292600.0,5.8135,5.8135,5.7852,5.7923,292600.0
2008-11-03 11:15:00,8.18,8.22,8.16,8.2,398200.0,5.7923,5.8206,5.7781,5.8064,398200.0
2008-11-03 11:20:00,8.2,8.23,8.18,8.18,366000.0,5.8064,5.8277,5.7923,5.7923,366000.0
2008-11-03 11:25:00,8.18,8.23,8.18,8.23,309600.0,5.7923,5.8277,5.7923,5.8277,309600.0
2008-11-03 11:30:00,8.24,8.25,8.22,8.24,148000.0,5.8347,5.8418,5.8206,5.8347,148000.0
2008-11-03 11:35:00,8.25,8.27,8.22,8.24,257400.0,5.8418,5.856,5.8206,5.8347,257400.0
2008-11-03 11:40:00,8.24,8.26,8.22,8.22,309000.0,5.8347,5.8489,5.8206,5.8206,309000.0
2008-11-03 11:45:00,8.22,8.26,8.22,8.24,298200.0,5.8206,5.8489,5.8206,5.8347,298200.0
2008-11-03 11:50:00,8.24,8.28,8.24,8.27,260800.0,5.8347,5.8631,5.8347,5.856,260800.0
2008-11-03 11:55:00,8.27,8.3,8.26,8.27,294000.0,5.856,5.8772,5.8489,5.856,294000.0
2008-11-03 12:00:00,8.27,8.28,8.25,8.27,188600.0,5.856,5.8631,5.8418,5.856,188600.0
2008-11-03 12:05:00,8.27,8.29,8.24,8.27,255800.0,5.856,5.8701,5.8347,5.856,255800.0
2008-11-03 12:10:00,8.27,8.29,8.26,8.27,430600.0,5.856,5.8701,5.8489,5.856,430600.0
2008-11-03 12:15:00,8.26,8.26,8.24,8.24,271000.0,5.8489,5.8489,5.8347,5.8347,271000.0
2008-11-03 12:20:00,8.24,8.24,8.2,8.2,396600.0,5.8347,5.8347,5.8064,5.8064,396600.0
2008-11-03 12:25:00,8.2,8.22,8.18,8.21,248800.0,5.8064,5.8206,5.7923,5.8135,248800.0
2008-11-03 12:30:00,8.21,8.24,8.21,8.24,232600.0,5.8135,5.8347,5.8135,5.8347,232600.0
2008-11-03 12:35:00,8.24,8.29,8.24,8.26,383000.0,5.8347,5.8701,5.8347,5.8489,383000.0
2008-11-03 12:40:00,8.26,8.29,8.26,8.29,526800.0,5.8489,5.8701,5.8489,5.8701,526800.0
2008-11-03 12:45:00,8.29,8.31,8.29,8.3,303000.0,5.8701,5.8843,5.8701,5.8772,303000.0
2008-11-03 12:50:00,8.3,8.31,8.26,8.28,796600.0,5.8772,5.8843,5.8489,5.8631,796600.0
2008-11-03 12:55:00,8.28,8.31,8.28,8.29,315400.0,5.8631,5.8843,5.8631,5.8701,315400.0
2008-11-03 13:00:00,8.29,8.32,8.29,8.3,548600.0,5.8701,5.8914,5.8701,5.8772,548600.0
2008-11-03 13:05:00,8.3,8.33,8.3,8.31,250200.0,5.8772,5.8985,5.8772,5.8843,250200.0
2008-11-03 13:10:00,8.31,8.34,8.31,8.33,438800.0,5.8843,5.9056,5.8843,5.8985,438800.0
2008-11-03 13:15:00,8.33,8.34,8.32,8.33,219400.0,5.8985,5.9056,5.8914,5.8985,219400.0
2008-11-03 13:20:00,8.34,8.37,8.33,8.36,276600.0,5.9056,5.9268,5.8985,5.9197,276600.0
2008-11-03 13:25:00,8.37,8.37,8.34,8.34,291400.0,5.9268,5.9268,5.9056,5.9056,291400.0
2008-11-03 13:30:00,8.34,8.35,8.34,8.35,123800.0,5.9056,5.9126,5.9056,5.9126,123800.0
2008-11-03 13:35:00,8.35,8.38,8.35,8.36,298200.0,5.9126,5.9339,5.9126,5.9197,298200.0
2008-11-03 13:40:00,8.36,8.38,8.36,8.37,345000.0,5.9197,5.9339,5.9197,5.9268,345000.0
2008-11-03 13:45:00,8.37,8.37,8.35,8.36,231800.0,5.9268,5.9268,5.9126,5.9197,231800.0
2008-11-03 13:50:00,8.36,8.38,8.36,8.38,333800.0,5.9197,5.9339,5.9197,5.9339,333800.0
2008-11-03 13:55:00,8.38,8.38,8.35,8.37,442800.0,5.9339,5.9339,5.9126,5.9268,442800.0
2008-11-03 14:00:00,8.37,8.38,8.34,8.35,380000.0,5.9268,5.9339,5.9056,5.9126,380000.0
2008-11-03 14:05:00,8.34,8.35,8.33,8.35,314600.0,5.9056,5.9126,5.8985,5.9126,314600.0
2008-11-03 14:10:00,8.35,8.37,8.34,8.37,378000.0,5.9126,5.9268,5.9056,5.9268,378000.0
2008-11-03 14:15:00,8.37,8.37,8.34,8.34,309600.0,5.9268,5.9268,5.9056,5.9056,309600.0
2008-11-03 14:20:00,8.34,8.38,8.34,8.36,426600.0,5.9056,5.9339,5.9056,5.9197,426600.0
2008-11-03 14:25:00,8.35,8.37,8.35,8.37,341400.0,5.9126,5.9268,5.9126,5.9268,341400.0
2008-11-03 14:30:00,8.37,8.37,8.35,8.35,442400.0,5.9268,5.9268,5.9126,5.9126,442400.0
2008-11-03 14:35:00,8.36,8.39,8.35,8.38,294800.0,5.9197,5.941,5.9126,5.9339,294800.0
2008-11-03 14:40:00,8.39,8.39,8.34,8.35,451200.0,5.941,5.941,5.9056,5.9126,451200.0
2008-11-03 14:45:00,8.35,8.4,8.34,8.4,522800.0,5.9126,5.948,5.9056,5.948,522800.0
2008-11-03 14:50:00,8.4,8.4,8.34,8.36,593800.0,5.948,5.948,5.9056,5.9197,593800.0
2008-11-03 14:55:00,8.36,8.38,8.36,8.38,316400.0,5.9197,5.9339,5.9197,5.9339,316400.0
2008-11-03 15:00:00,8.38,8.39,8.37,8.37,452200.0,5.9339,5.941,5.9268,5.9268,452200.0
2008-11-03 15:05:00,8.37,8.43,8.37,8.43,705400.0,5.9268,5.9693,5.9268,5.9693,705400.0
2008-11-03 15:10:00,8.43,8.46,8.43,8.45,622600.0,5.9693,5.9905,5.9693,5.9834,622600.0
2008-11-03 15:15:00,8.45,8.49,8.45,8.49,911400.0,5.9834,6.0118,5.9834,6.0118,911400.0
2008-11-03 15:20:00,8.49,8.51,8.46,8.48,680000.0,6.0118,6.0259,5.9905,6.0047,680000.0
2008-11-03 15:25:00,8.48,8.52,8.47,8.5,924200.0,6.0047,6.033,5.9976,6.0188,924200.0
2008-11-03 15:30:00,8.5,8.58,8.49,8.58,1341400.0,6.0188,6.0755,6.0118,6.0755,1341400.0
2008-11-03 15:35:00,8.58,8.66,8.57,8.66,1464000.0,6.0755,6.1321,6.0684,6.1321,1464000.0
2008-11-03 15:40:00,8.66,8.68,8.61,8.63,2080200.0,6.1321,6.1463,6.0967,6.1109,2080200.0
2008-11-03 15:45:00,8.63,8.69,8.63,8.67,1592200.0,6.1109,6.1534,6.1109,6.1392,1592200.0
2008-11-03 15:50:00,8.67,8.67,8.62,8.63,2457000.0,6.1392,6.1392,6.1038,6.1109,2457000.0
2008-11-03 15:55:00,8.62,8.62,8.51,8.55,2967600.0,6.1038,6.1038,6.0259,6.0543,2967600.0
2008-11-04 09:30:00,8.75,8.79,8.65,8.79,936400.0,6.1959,6.2242,6.1251,6.2242,936400.0
2008-11-04 09:35:00,8.79,8.84,8.7,8.71,907200.0,6.2242,6.2596,6.1605,6.1675,907200.0
2008-11-04 09:40:00,8.7,8.74,8.66,8.69,658200.0,6.1605,6.1888,6.1321,6.1534,658200.0
2008-11-04 09:45:00,8.69,8.72,8.66,8.72,677800.0,6.1534,6.1746,6.1321,6.1746,677800.0
2008-11-04 09:50:00,8.72,8.72,8.64,8.65,717200.0,6.1746,6.1746,6.118,6.1251,717200.0
2008-11-04 09:55:00,8.65,8.68,8.58,8.59,619600.0,6.1251,6.1463,6.0755,6.0826,619600.0
2008-11-04 10:00:00,8.59,8.63,8.56,8.61,618800.0,6.0826,6.1109,6.0613,6.0967,618800.0
2008-11-04 10:05:00,8.62,8.67,8.59,8.67,689800.0,6.1038,6.1392,6.0826,6.1392,689800.0
2008-11-04 10:10:00,8.66,8.71,8.65,8.65,998400.0,6.1321,6.1675,6.1251,6.1251,998400.0
2008-11-04 10:15:00,8.65,8.74,8.62,8.73,973600.0,6.1251,6.1888,6.1038,6.1817,973600.0
2008-11-04 10:20:00,8.73,8.78,8.65,8.66,668800.0,6.1817,6.2171,6.1251,6.1321,668800.0
2008-11-04 10:25:00,8.67,8.68,8.64,8.68,599000.0,6.1392,6.1463,6.118,6.1463,599000.0
2008-11-04 10:30:00,8.68,8.78,8.67,8.78,500800.0,6.1463,6.2171,6.1392,6.2171,500800.0
2008-11-04 10:35:00,8.78,8.89,8.78,8.83,884800.0,6.2171,6.295,6.2171,6.2525,884800.0
2008-11-04 10:40:00,8.83,8.85,8.8,8.85,417600.0,6.2525,6.2667,6.2313,6.2667,417600.0
2008-11-04 10:45:00,8.85,8.95,8.84,8.94,656000.0,6.2667,6.3375,6.2596,6.3304,656000.0
2008-11-04 10:50:00,8.95,9.01,8.94,8.97,1089400.0,6.3375,6.38,6.3304,6.3517,1089400.0
2008-11-04 10:55:00,8.97,8.99,8.93,8.94,578800.0,6.3517,6.3658,6.3233,6.3304,578800.0
2008-11-04 11:00:00,8.94,8.98,8.93,8.97,728400.0,6.3304,6.3587,6.3233,6.3517,728400.0
2008-11-04 11:05:00,8.97,8.99,8.89,8.9,574800.0,6.3517,6.3658,6.295,6.3021,574800.0
2008-11-04 11:10:00,8.9,8.91,8.85,8.86,1488400.0,6.3021,6.3092,6.2667,6.2738,1488400.0
2008-11-04 11:15:00,8.86,8.88,8.85,8.85,430200.0,6.2738,6.2879,6.2667,6.2667,430200.0
2008-11-04 11:20:00,8.85,8.85,8.82,8.83,829600.0,6.2667,6.2667,6.2454,6.2525,829600.0
2008-11-04 11:25:00,8.83,8.9,8.83,8.9,972600.0,6.2525,6.3021,6.2525,6.3021,972600.0
2008-11-04 11:30:00,8.9,8.9,8.83,8.85,600600.0,6.3021,6.3021,6.2525,6.2667,600600.0
2008-11-04 11:35:00,8.85,8.88,8.85,8.87,495400.0,6.2667,6.2879,6.2667,6.2808,495400.0
2008-11-04 11:40:00,8.87,8.88,8.86,8.88,536000.0,6.2808,6.2879,6.2738,6.2879,536000.0
2008-11-04 11:45:00,8.88,8.89,8.84,8.85,578000.0,6.2879,6.295,6.2596,6.2667,578000.0
2008-11-04 11:50:00,8.85,8.88,8.84,8.85,625800.0,6.2667,6.2879,6.2596,6.2667,625800.0
2008-11-04 11:55:00,8.86,8.88,8.83,8.88,1383800.0,6.2738,6.2879,6.2525,6.2879,1383800.0
2008-11-04 12:00:00,8.88,8.92,8.87,8.89,849600.0,6.2879,6.3162,6.2808,6.295,849600.0
2008-11-04 12:05:00,8.89,8.91,8.89,8.89,710200.0,6.295,6.3092,6.295,6.295,710200.0
2008-11-04 12:10:00,8.89,8.93,8.88,8.93,590400.0,6.295,6.3233,6.2879,6.3233,590400.0
2008-11-04 12:15:00,8.92,8.96,8.92,8.94,568200.0,6.3162,6.3446,6.3162,6.3304,568200.0
2008-11-04 12:20:00,8.95,8.95,8.93,8.94,695800.0,6.3375,6.3375,6.3233,6.3304,695800.0
2008-11-04 12:25:00,8.94,8.94,8.92,8.92,590200.0,6.3304,6.3304,6.3162,6.3162,590200.0
2008-11-04 12:30:00,8.92,8.93,8.9,8.93,423000.0,6.3162,6.3233,6.3021,6.3233,423000.0
2008-11-04 12:35:00,8.93,8.96,8.93,8.93,659800.0,6.3233,6.3446,6.3233,6.3233,659800.0
2008-11-04 12:40:00,8.93,8.95,8.93,8.94,310600.0,6.3233,6.3375,6.3233,6.3304,310600.0
2008-11-04 12:45:00,8.94,8.95,8.93,8.93,658200.0,6.3304,6.3375,6.3233,6.3233,658200.0
2008-11-04 12:50:00,8.93,8.93,8.92,8.93,552000.0,6.3233,6.3233,6.3162,6.3233,552000.0
2008-11-04 12:55:00,8.93,8.96,8.93,8.95,390000.0,6.3233,6.3446,6.3233,6.3375,390000.0
2008-11-04 13:00:00,8.95,8.97,8.94,8.96,764400.0,6.3375,6.3517,6.3304,6.3446,764400.0
2008-11-04 13:05:00,8.97,9.02,8.96,9.0,618200.0,6.3517,6.3871,6.3446,6.3729,618200.0
2008-11-04 13:10:00,9.0,9.01,8.99,8.99,434000.0,6.3729,6.38,6.3658,6.3658,434000.0
2008-11-04 13:15:00,8.99,9.02,8.99,8.99,635000.0,6.3658,6.3871,6.3658,6.3658,635000.0
2008-11-04 13:20:00,8.99,9.01,8.99,8.99,807000.0,6.3658,6.38,6.3658,6.3658,807000.0
2008-11-04 13:25:00,8.99,8.99,8.97,8.97,421200.0,6.3658,6.3658,6.3517,6.3517,421200.0
2008-11-04 13:30:00,8.98,8.98,8.94,8.94,860800.0,6.3587,6.3587,6.3304,6.3304,860800.0
2008-11-04 13:35:00,8.94,9.0,8.94,9.0,442600.0,6.3304,6.3729,6.3304,6.3729,442600.0
2008-11-04 13:40:00,9.0,9.0,8.97,8.97,877600.0,6.3729,6.3729,6.3517,6.3517,877600.0
2008-11-04 13:45:00,8.97,9.0,8.96,8.97,1007800.0,6.3517,6.3729,6.3446,6.3517,1007800.0
2008-11-04 13:50:00,8.97,8.99,8.96,8.99,223000.0,6.3517,6.3658,6.3446,6.3658,223000.0
2008-11-04 13:55:00,8.99,8.99,8.97,8.99,373600.0,6.3658,6.3658,6.3517,6.3658,373600.0
2008-11-04 14:00:00,8.99,8.99,8.92,8.94,705200.0,6.3658,6.3658,6.3162,6.3304,705200.0
2008-11-04 14:05:00,8.94,8.95,8.88,8.9,847200.0,6.3304,6.3375,6.2879,6.3021,847200.0
2008-11-04 14:10:00,8.9,8.92,8.87,8.9,644400.0,6.3021,6.3162,6.2808,6.3021,644400.0
2008-11-04 14:15:00,8.9,8.9,8.85,8.9,575200.0,6.3021,6.3021,6.2667,6.3021,575200.0
2008-11-04 14:20:00,8.9,8.92,8.89,8.9,393800.0,6.3021,6.3162,6.295,6.3021,393800.0
2008-11-04 14:25:00,8.9,8.93,8.87,8.88,871600.0,6.3021,6.3233,6.2808,6.2879,871600.0
2008-11-04 14:30:00,8.87,8.88,8.83,8.83,937800.0,6.2808,6.2879,6.2525,6.2525,937800.0
2008-11-04 14:35:00,8.83,8.85,8.83,8.85,219600.0,6.2525,6.2667,6.2525,6.2667,219600.0
2008-11-04 14:40:00,8.85,8.88,8.83,8.84,389800.0,6.2667,6.2879,6.2525,6.2596,389800.0
2008-11-04 14:45:00,8.84,8.84,8.79,8.8,463400.0,6.2596,6.2596,6.2242,6.2313,463400.0
2008-11-04 14:50:00,8.8,8.8,8.76,8.76,729600.0,6.2313,6.2313,6.203,6.203,729600.0
2008-11-04 14:55:00,8.76,8.76,8.72,8.74,895200.0,6.203,6.203,6.1746,6.1888,895200.0
2008-11-04 15:00:00,8.74,8.76,8.71,8.72,581600.0,6.1888,6.203,6.1675,6.1746,581600.0
2008-11-04 15:05:00,8.72,8.8,8.72,8.78,414800.0,6.1746,6.2313,6.1746,6.2171,414800.0
2008-11-04 15:10:00,8.78,8.82,8.75,8.81,589800.0,6.2171,6.2454,6.1959,6.2384,589800.0
2008-11-04 15:15:00,8.81,8.82,8.79,8.81,445000.0,6.2384,6.2454,6.2242,6.2384,445000.0
2008-11-04 15:20:00,8.81,8.83,8.78,8.82,550400.0,6.2384,6.2525,6.2171,6.2454,550400.0
2008-11-04 15:25:00,8.82,8.85,8.81,8.81,553400.0,6.2454,6.2667,6.2384,6.2384,553400.0
2008-11-04 15:30:00,8.81,8.92,8.81,8.88,928000.0,6.2384,6.3162,6.2384,6.2879,928000.0
2008-11-04 15:35:00,8.88,8.91,8.85,8.86,1756800.0,6.2879,6.3092,6.2667,6.2738,1756800.0
2008-11-04 15:40:00,8.86,8.9,8.86,8.9,1224800.0,6.2738,6.3021,6.2738,6.3021,1224800.0
2008-11-04 15:45:00,8.9,8.96,8.9,8.92,2824200.0,6.3021,6.3446,6.3021,6.3162,2824200.0
2008-11-04 15:50:00,8.92,8.94,8.85,8.88,4160000.0,6.3162,6.3304,6.2667,6.2879,4160000.0
2008-11-04 15:55:00,8.88,8.91,8.85,8.87,3607200.0,6.2879,6.3092,6.2667,6.2808,3607200.0
2008-11-05 09:30:00,8.85,8.85,8.59,8.63,983000.0,6.2667,6.2667,6.0826,6.1109,983000.0
2008-11-05 09:35:00,8.63,8.69,8.63,8.68,631600.0,6.1109,6.1534,6.1109,6.1463,631600.0
2008-11-05 09:40:00,8.69,8.7,8.63,8.63,1710800.0,6.1534,6.1605,6.1109,6.1109,1710800.0
2008-11-05 09:45:00,8.63,8.69,8.62,8.65,1466400.0,6.1109,6.1534,6.1038,6.1251,1466400.0
2008-11-05 09:50:00,8.66,8.72,8.65,8.69,767200.0,6.1321,6.1746,6.1251,6.1534,767200.0
2008-11-05 09:55:00,8.7,8.7,8.67,8.68,387600.0,6.1605,6.1605,6.1392,6.1463,387600.0
2008-11-05 10:00:00,8.69,8.74,8.67,8.72,710800.0,6.1534,6.1888,6.1392,6.1746,710800.0
2008-11-05 10:05:00,8.72,8.75,8.63,8.66,1291600.0,6.1746,6.1959,6.1109,6.1321,1291600.0
2008-11-05 10:10:00,8.66,8.69,8.64,8.68,741000.0,6.1321,6.1534,6.118,6.1463,741000.0
2008-11-05 10:15:00,8.68,8.69,8.65,8.68,880800.0,6.1463,6.1534,6.1251,6.1463,880800.0
2008-11-05 10:20:00,8.68,8.72,8.68,8.72,788800.0,6.1463,6.1746,6.1463,6.1746,788800.0
2008-11-05 10:25:00,8.72,8.79,8.7,8.76,782400.0,6.1746,6.2242,6.1605,6.203,782400.0
2008-11-05 10:30:00,8.76,8.79,8.74,8.77,534000.0,6.203,6.2242,6.1888,6.21,534000.0
2008-11-05 10:35:00,8.77,8.85,8.75,8.78,921000.0,6.21,6.2667,6.1959,6.2171,921000.0
2008-11-05 10:40:00,8.78,8.83,8.78,8.79,676800.0,6.2171,6.2525,6.2171,6.2242,676800.0
2008-11-05 10:45:00,8.8,8.8,8.78,8.79,383200.0,6.2313,6.2313,6.2171,6.2242,383200.0
2008-11-05 10:50:00,8.79,8.79,8.72,8.73,310000.0,6.2242,6.2242,6.1746,6.1817,310000.0
2008-11-05 10:55:00,8.72,8.77,8.7,8.77,426600.0,6.1746,6.21,6.1605,6.21,426600.0
2008-11-05 11:00:00,8.77,8.87,8.77,8.86,551200.0,6.21,6.2808,6.21,6.2738,551200.0
2008-11-05 11:05:00,8.86,8.87,8.81,8.84,361000.0,6.2738,6.2808,6.2384,6.2596,361000.0
2008-11-05 11:10:00,8.84,8.86,8.82,8.85,269600.0,6.2596,6.2738,6.2454,6.2667,269600.0
2008-11-05 11:15:00,8.85,8.86,8.79,8.81,362200.0,6.2667,6.2738,6.2242,6.2384,362200.0
2008-11-05 11:20:00,8.81,8.81,8.74,8.74,491800.0,6.2384,6.2384,6.1888,6.1888,491800.0
2008-11-05 11:25:00,8.75,8.76,8.71,8.72,486600.0,6.1959,6.203,6.1675,6.1746,486600.0
2008-11-05 11:30:00,8.72,8.77,8.71,8.75,931600.0,6.1746,6.21,6.1675,6.1959,931600.0
2008-11-05 11:35:00,8.75,8.8,8.74,8.78,303000.0,6.1959,6.2313,6.1888,6.2171,303000.0
2008-11-05 11:40:00,8.78,8.8,8.77,8.79,312000.0,6.2171,6.2313,6.21,6.2242,312000.0
2008-11-05 11:45:00,8.78,8.79,8.75,8.78,736600.0,6.2171,6.2242,6.1959,6.2171,736600.0
2008-11-05 11:50:00,8.78,8.78,8.74,8.75,597800.0,6.2171,6.2171,6.1888,6.1959,597800.0
2008-11-05 11:55:00,8.76,8.77,8.74,8.77,1270200.0,6.203,6.21,6.1888,6.21,1270200.0
2008-11-05 12:00:00,8.77,8.78,8.76,8.77,651800.0,6.21,6.2171,6.203,6.21,651800.0
2008-11-05 12:05:00,8.77,8.77,8.74,8.74,2847200.0,6.21,6.21,6.1888,6.1888,2847200.0
2008-11-05 12:10:00,8.74,8.74,8.71,8.71,365000.0,6.1888,6.1888,6.1675,6.1675,365000.0
2008-11-05 12:15:00,8.71,8.73,8.7,8.71,329600.0,6.1675,6.1817,6.1605,6.1675,329600.0
2008-11-05 12:20:00,8.72,8.74,8.7,8.71,304200.0,6.1746,6.1888,6.1605,6.1675,304200.0
2008-11-05 12:25:00,8.71,8.71,8.65,8.65,380400.0,6.1675,6.1675,6.1251,6.1251,380400.0
2008-11-05 12:30:00,8.65,8.68,8.65,8.68,287000.0,6.1251,6.1463,6.1251,6.1463,287000.0
2008-11-05 12:35:00,8.68,8.68,8.63,8.63,371400.0,6.1463,6.1463,6.1109,6.1109,371400.0
2008-11-05 12:40:00,8.63,8.63,8.58,8.62,542400.0,6.1109,6.1109,6.0755,6.1038,542400.0
2008-11-05 12:45:00,8.61,8.63,8.59,8.62,396600.0,6.0967,6.1109,6.0826,6.1038,396600.0
2008-11-05 12:50:00,8.62,8.63,8.57,8.6,853000.0,6.1038,6.1109,6.0684,6.0897,853000.0
2008-11-05 12:55:00,8.6,8.65,8.59,8.65,279800.0,6.0897,6.1251,6.0826,6.1251,279800.0
2008-11-05 13:00:00,8.65,8.67,8.65,8.65,222200.0,6.1251,6.1392,6.1251,6.1251,222200.0
2008-11-05 13:05:00,8.66,8.69,8.63,8.68,325800.0,6.1321,6.1534,6.1109,6.1463,325800.0
2008-11-05 13:10:00,8.68,8.7,8.68,8.69,141200.0,6.1463,6.1605,6.1463,6.1534,141200.0
2008-11-05 13:15:00,8.69,8.7,8.68,8.7,244600.0,6.1534,6.1605,6.1463,6.1605,244600.0
2008-11-05 13:20:00,8.7,8.7,8.68,8.69,344200.0,6.1605,6.1605,6.1463,6.1534,344200.0
2008-11-05 13:25:00,8.68,8.69,8.65,8.67,547600.0,6.1463,6.1534,6.1251,6.1392,547600.0
2008-11-05 13:30:00,8.67,8.68,8.65,8.68,595200.0,6.1392,6.1463,6.1251,6.1463,595200.0
2008-11-05 13:35:00,8.66,8.69,8.65,8.69,925600.0,6.1321,6.1534,6.1251,6.1534,925600.0
2008-11-05 13:40:00,8.68,8.71,8.68,8.7,485000.0,6.1463,6.1675,6.1463,6.1605,485000.0
2008-11-05 13:45:00,8.7,8.71,8.68,8.7,306600.0,6.1605,6.1675,6.1463,6.1605,306600.0
2008-11-05 13:50:00,8.69,8.72,8.68,8.68,319600.0,6.1534,6.1746,6.1463,6.1463,319600.0
2008-11-05 13:55:00,8.68,8.7,8.67,8.68,651400.0,6.1463,6.1605,6.1392,6.1463,651400.0
2008-11-05 14:00:00,8.68,8.72,8.68,8.68,340600.0,6.1463,6.1746,6.1463,6.1463,340600.0
2008-11-05 14:05:00,8.68,8.69,8.66,8.68,949800.0,6.1463,6.1534,6.1321,6.1463,949800.0
2008-11-05 14:10:00,8.67,8.7,8.67,8.68,238800.0,6.1392,6.1605,6.1392,6.1463,238800.0
2008-11-05 14:15:00,8.68,8.71,8.67,8.68,353000.0,6.1463,6.1675,6.1392,6.1463,353000.0
2008-11-05 14:20:00,8.67,8.68,8.65,8.65,726400.0,6.1392,6.1463,6.1251,6.1251,726400.0
2008-11-05 14:25:00,8.65,8.68,8.65,8.67,629400.0,6.1251,6.1463,6.1251,6.1392,629400.0
2008-11-05 14:30:00,8.68,8.72,8.67,8.7,769800.0,6.1463,6.1746,6.1392,6.1605,769800.0
2008-11-05 14:35:00,8.7,8.72,8.69,8.72,280000.0,6.1605,6.1746,6.1534,6.1746,280000.0
2008-11-05 14:40:00,8.72,8.74,8.71,8.73,502000.0,6.1746,6.1888,6.1675,6.1817,502000.0
2008-11-05 14:45:00,8.73,8.73,8.68,8.7,1185400.0,6.1817,6.1817,6.1463,6.1605,1185400.0
2008-11-05 14:50:00,8.7,8.7,8.67,8.7,322800.0,6.1605,6.1605,6.1392,6.1605,322800.0
2008-11-05 14:55:00,8.7,8.7,8.65,8.67,652800.0,6.1605,6.1605,6.1251,6.1392,652800.0
2008-11-05 15:00:00,8.67,8.68,8.65,8.65,871600.0,6.1392,6.1463,6.1251,6.1251,871600.0
2008-11-05 15:05:00,8.65,8.69,8.65,8.65,1356000.0,6.1251,6.1534,6.1251,6.1251,1356000.0
2008-11-05 15:10:00,8.65,8.65,8.62,8.63,1816000.0,6.1251,6.1251,6.1038,6.1109,1816000.0
2008-11-05 15:15:00,8.63,8.64,8.62,8.63,385400.0,6.1109,6.118,6.1038,6.1109,385400.0
2008-11-05 15:20:00,8.64,8.65,8.62,8.63,994800.0,6.118,6.1251,6.1038,6.1109,994800.0
2008-11-05 15:25:00,8.63,8.63,8.6,8.6,479800.0,6.1109,6.1109,6.0897,6.0897,479800.0
2008-11-05 15:30:00,8.6,8.63,8.55,8.56,1506000.0,6.0897,6.1109,6.0543,6.0613,1506000.0
2008-11-05 15:35:00,8.56,8.56,8.48,8.49,1032200.0,6.0613,6.0613,6.0047,6.0118,1032200.0
2008-11-05 15:40:00,8.49,8.52,8.47,8.51,1201000.0,6.0118,6.033,5.9976,6.0259,1201000.0
2008-11-05 15:45:00,8.5,8.63,8.5,8.58,1856600.0,6.0188,6.1109,6.0188,6.0755,1856600.0
2008-11-05 15:50:00,8.58,8.59,8.49,8.49,1525000.0,6.0755,6.0826,6.0118,6.0118,1525000.0
2008-11-05 15:55:00,8.49,8.53,8.45,8.45,2835400.0,6.0118,6.0401,5.9834,5.9834,2835400.0
2008-11-06 09:30:00,8.33,8.58,8.2,8.5,886200.0,5.8985,6.0755,5.8064,6.0188,886200.0
2008-11-06 09:35:00,8.5,8.5,8.33,8.36,824200.0,6.0188,6.0188,5.8985,5.9197,824200.0
2008-11-06 09:40:00,8.36,8.38,8.3,8.37,952200.0,5.9197,5.9339,5.8772,5.9268,952200.0
2008-11-06 09:45:00,8.37,8.4,8.34,8.34,828800.0,5.9268,5.948,5.9056,5.9056,828800.0
2008-11-06 09:50:00,8.34,8.36,8.3,8.35,1729400.0,5.9056,5.9197,5.8772,5.9126,1729400.0
2008-11-06 09:55:00,8.34,8.38,8.31,8.36,646400.0,5.9056,5.9339,5.8843,5.9197,646400.0
2008-11-06 10:00:00,8.35,8.36,8.3,8.33,487800.0,5.9126,5.9197,5.8772,5.8985,487800.0
2008-11-06 10:05:00,8.33,8.33,8.3,8.31,668400.0,5.8985,5.8985,5.8772,5.8843,668400.0
2008-11-06 10:10:00,8.31,8.34,8.3,8.32,727200.0,5.8843,5.9056,5.8772,5.8914,727200.0
2008-11-06 10:15:00,8.31,8.43,8.31,8.43,619600.0,5.8843,5.9693,5.8843,5.9693,619600.0
2008-11-06 10:20:00,8.43,8.47,8.4,8.43,464600.0,5.9693,5.9976,5.948,5.9693,464600.0
2008-11-06 10:25:00,8.43,8.43,8.37,8.38,460200.0,5.9693,5.9693,5.9268,5.9339,460200.0
2008-11-06 10:30:00,8.38,8.4,8.37,8.39,377800.0,5.9339,5.948,5.9268,5.941,377800.0
2008-11-06 10:35:00,8.39,8.43,8.38,8.4,663000.0,5.941,5.9693,5.9339,5.948,663000.0
2008-11-06 10:40:00,8.4,8.4,8.38,8.39,1493200.0,5.948,5.948,5.9339,5.941,1493200.0
2008-11-06 10:45:00,8.38,8.44,8.38,8.43,413600.0,5.9339,5.9764,5.9339,5.9693,413600.0
2008-11-06 10:50:00,8.43,8.45,8.39,8.41,459600.0,5.9693,5.9834,5.941,5.9551,459600.0
2008-11-06 10:55:00,8.4,8.45,8.4,8.45,363200.0,5.948,5.9834,5.948,5.9834,363200.0
2008-11-06 11:00:00,8.45,8.47,8.44,8.47,290000.0,5.9834,5.9976,5.9764,5.9976,290000.0
2008-11-06 11:05:00,8.47,8.5,8.4,8.4,342000.0,5.9976,6.0188,5.948,5.948,342000.0
2008-11-06 11:10:00,8.4,8.44,8.37,8.42,301200.0,5.948,5.9764,5.9268,5.9622,301200.0
2008-11-06 11:15:00,8.42,8.44,8.4,8.44,241800.0,5.9622,5.9764,5.948,5.9764,241800.0
2008-11-06 11:20:00,8.45,8.45,8.4,8.45,352000.0,5.9834,5.9834,5.948,5.9834,352000.0
2008-11-06 11:25:00,8.45,8.47,8.41,8.44,378800.0,5.9834,5.9976,5.9551,5.9764,378800.0
2008-11-06 11:30:00,8.44,8.47,8.4,8.42,246800.0,5.9764,5.9976,5.948,5.9622,246800.0
2008-11-06 11:35:00,8.41,8.44,8.38,8.41,506800.0,5.9551,5.9764,5.9339,5.9551,506800.0
2008-11-06 11:40:00,8.41,8.43,8.38,8.4,346400.0,5.9551,5.9693,5.9339,5.948,346400.0
2008-11-06 11:45:00,8.4,8.44,8.4,8.44,292400.0,5.948,5.9764,5.948,5.9764,292400.0
2008-11-06 11:50:00,8.44,8.45,8.41,8.43,419000.0,5.9764,5.9834,5.9551,5.9693,419000.0
2008-11-06 11:55:00,8.42,8.45,8.4,8.42,300200.0,5.9622,5.9834,5.948,5.9622,300200.0
2008-11-06 12:00:00,8.42,8.43,8.38,8.42,422400.0,5.9622,5.9693,5.9339,5.9622,422400.0
2008-11-06 12:05:00,8.43,8.46,8.38,8.38,459000.0,5.9693,5.9905,5.9339,5.9339,459000.0
2008-11-06 12:10:00,8.38,8.4,8.38,8.38,405600.0,5.9339,5.948,5.9339,5.9339,405600.0
2008-11-06 12:15:00,8.37,8.38,8.34,8.37,322800.0,5.9268,5.9339,5.9056,5.9268,322800.0
2008-11-06 12:20:00,8.38,8.38,8.31,8.31,758400.0,5.9339,5.9339,5.8843,5.8843,758400.0
2008-11-06 12:25:00,8.31,8.34,8.3,8.33,426400.0,5.8843,5.9056,5.8772,5.8985,426400.0
2008-11-06 12:30:00,8.33,8.35,8.31,8.33,663200.0,5.8985,5.9126,5.8843,5.8985,663200.0
2008-11-06 12:35:00,8.33,8.35,8.33,8.33,233800.0,5.8985,5.9126,5.8985,5.8985,233800.0
2008-11-06 12:40:00,8.33,8.36,8.31,8.33,799400.0,5.8985,5.9197,5.8843,5.8985,799400.0
2008-11-06 12:45:00,8.33,8.35,8.31,8.34,606400.0,5.8985,5.9126,5.8843,5.9056,606400.0
2008-11-06 12:50:00,8.34,8.35,8.33,8.33,364000.0,5.9056,5.9126,5.8985,5.8985,364000.0
2008-11-06 12:55:00,8.33,8.34,8.32,8.34,550400.0,5.8985,5.9056,5.8914,5.9056,550400.0
2008-11-06 13:00:00,8.34,8.35,8.32,8.33,520200.0,5.9056,5.9126,5.8914,5.8985,520200.0
2008-11-06 13:05:00,8.33,8.37,8.31,8.34,1136800.0,5.8985,5.9268,5.8843,5.9056,1136800.0
2008-11-06 13:10:00,8.34,8.35,8.31,8.35,1059200.0,5.9056,5.9126,5.8843,5.9126,1059200.0
2008-11-06 13:15:00,8.35,8.36,8.29,8.31,466200.0,5.9126,5.9197,5.8701,5.8843,466200.0
2008-11-06 13:20:00,8.31,8.33,8.3,8.31,326800.0,5.8843,5.8985,5.8772,5.8843,326800.0
2008-11-06 13:25:00,8.31,8.34,8.29,8.29,377800.0,5.8843,5.9056,5.8701,5.8701,377800.0
2008-11-06 13:30:00,8.29,8.31,8.28,8.28,515000.0,5.8701,5.8843,5.8631,5.8631,515000.0
2008-11-06 13:35:00,8.28,8.29,8.24,8.28,535800.0,5.8631,5.8701,5.8347,5.8631,535800.0
2008-11-06 13:40:00,8.28,8.28,8.25,8.26,873600.0,5.8631,5.8631,5.8418,5.8489,873600.0
2008-11-06 13:45:00,8.26,8.29,8.25,8.27,375000.0,5.8489,5.8701,5.8418,5.856,375000.0
2008-11-06 13:50:00,8.27,8.31,8.26,8.3,361800.0,5.856,5.8843,5.8489,5.8772,361800.0
2008-11-06 13:55:00,8.31,8.34,8.3,8.34,440400.0,5.8843,5.9056,5.8772,5.9056,440400.0
2008-11-06 14:00:00,8.34,8.4,8.32,8.35,389200.0,5.9056,5.948,5.8914,5.9126,389200.0
2008-11-06 14:05:00,8.35,8.45,8.35,8.38,687200.0,5.9126,5.9834,5.9126,5.9339,687200.0
2008-11-06 14:10:00,8.38,8.41,8.33,8.34,442800.0,5.9339,5.9551,5.8985,5.9056,442800.0
2008-11-06 14:15:00,8.34,8.38,8.31,8.38,223200.0,5.9056,5.9339,5.8843,5.9339,223200.0
2008-11-06 14:20:00,8.38,8.38,8.34,8.38,388400.0,5.9339,5.9339,5.9056,5.9339,388400.0
2008-11-06 14:25:00,8.38,8.38,8.31,8.33,344600.0,5.9339,5.9339,5.8843,5.8985,344600.0
2008-11-06 14:30:00,8.33,8.35,8.3,8.34,429600.0,5.8985,5.9126,5.8772,5.9056,429600.0
2008-11-06 14:35:00,8.34,8.39,8.32,8.38,886600.0,5.9056,5.941,5.8914,5.9339,886600.0
2008-11-06 14:40:00,8.38,8.4,8.36,8.4,631200.0,5.9339,5.948,5.9197,5.948,631200.0
2008-11-06 14:45:00,8.4,8.42,8.38,8.4,506800.0,5.948,5.9622,5.9339,5.948,506800.0
2008-11-06 14:50:00,8.4,8.46,8.38,8.41,964200.0,5.948,5.9905,5.9339,5.9551,964200.0
2008-11-06 14:55:00,8.41,8.43,8.37,8.39,747200.0,5.9551,5.9693,5.9268,5.941,747200.0
2008-11-06 15:00:00,8.4,8.42,8.36,8.36,444800.0,5.948,5.9622,5.9197,5.9197,444800.0
2008-11-06 15:05:00,8.36,8.39,8.35,8.37,1241600.0,5.9197,5.941,5.9126,5.9268,1241600.0
2008-11-06 15:10:00,8.37,8.42,8.35,8.38,620200.0,5.9268,5.9622,5.9126,5.9339,620200.0
2008-11-06 15:15:00,8.38,8.42,8.38,8.42,366000.0,5.9339,5.9622,5.9339,5.9622,366000.0
2008-11-06 15:20:00,8.42,8.44,8.37,8.4,542400.0,5.9622,5.9764,5.9268,5.948,542400.0
2008-11-06 15:25:00,8.39,8.42,8.36,8.38,790600.0,5.941,5.9622,5.9197,5.9339,790600.0
2008-11-06 15:30:00,8.38,8.42,8.37,8.4,934000.0,5.9339,5.9622,5.9268,5.948,934000.0
2008-11-06 15:35:00,8.4,8.41,8.35,8.36,1217600.0,5.948,5.9551,5.9126,5.9197,1217600.0
2008-11-06 15:40:00,8.37,8.45,8.36,8.42,1008400.0,5.9268,5.9834,5.9197,5.9622,1008400.0
2008-11-06 15:45:00,8.41,8.46,8.36,8.37,1249800.0,5.9551,5.9905,5.9197,5.9268,1249800.0
2008-11-06 15:50:00,8.37,8.39,8.32,8.32,1986000.0,5.9268,5.941,5.8914,5.8914,1986000.0
2008-11-06 15:55:00,8.32,8.38,8.31,8.36,1919800.0,5.8914,5.9339,5.8843,5.9197,1919800.0
2008-11-07 09:30:00,8.49,8.62,8.36,8.4,860400.0,6.0118,6.1038,5.9197,5.948,860400.0
2008-11-07 09:35:00,8.4,8.43,8.33,8.35,484800.0,5.948,5.9693,5.8985,5.9126,484800.0
2008-11-07 09:40:00,8.35,8.44,8.33,8.33,1615000.0,5.9126,5.9764,5.8985,5.8985,1615000.0
2008-11-07 09:45:00,8.33,8.38,8.33,8.36,845400.0,5.8985,5.9339,5.8985,5.9197,845400.0
2008-11-07 09:50:00,8.36,8.37,8.33,8.36,632600.0,5.9197,5.9268,5.8985,5.9197,632600.0
2008-11-07 09:55:00,8.35,8.38,8.34,8.35,729000.0,5.9126,5.9339,5.9056,5.9126,729000.0
2008-11-07 10:00:00,8.36,8.44,8.35,8.43,443400.0,5.9197,5.9764,5.9126,5.9693,443400.0
2008-11-07 10:05:00,8.43,8.47,8.37,8.4,430000.0,5.9693,5.9976,5.9268,5.948,430000.0
2008-11-07 10:10:00,8.41,8.44,8.38,8.4,470800.0,5.9551,5.9764,5.9339,5.948,470800.0
2008-11-07 10:15:00,8.4,8.45,8.37,8.38,588600.0,5.948,5.9834,5.9268,5.9339,588600.0
2008-11-07 10:20:00,8.38,8.41,8.38,8.4,181400.0,5.9339,5.9551,5.9339,5.948,181400.0
2008-11-07 10:25:00,8.4,8.43,8.4,8.43,237200.0,5.948,5.9693,5.948,5.9693,237200.0
2008-11-07 10:30:00,8.43,8.46,8.41,8.44,207200.0,5.9693,5.9905,5.9551,5.9764,207200.0
2008-11-07 10:35:00,8.45,8.49,8.42,8.49,391800.0,5.9834,6.0118,5.9622,6.0118,391800.0
2008-11-07 10:40:00,8.49,8.49,8.45,8.45,412600.0,6.0118,6.0118,5.9834,5.9834,412600.0
2008-11-07 10:45:00,8.45,8.49,8.44,8.45,271800.0,5.9834,6.0118,5.9764,5.9834,271800.0
2008-11-07 10:50:00,8.44,8.45,8.38,8.4,335000.0,5.9764,5.9834,5.9339,5.948,335000.0
2008-11-07 10:55:00,8.4,8.4,8.38,8.4,377000.0,5.948,5.948,5.9339,5.948,377000.0
2008-11-07 11:00:00,8.41,8.42,8.38,8.38,469600.0,5.9551,5.9622,5.9339,5.9339,469600.0
2008-11-07 11:05:00,8.38,8.4,8.36,8.38,467200.0,5.9339,5.948,5.9197,5.9339,467200.0
2008-11-07 11:10:00,8.38,8.42,8.38,8.4,205200.0,5.9339,5.9622,5.9339,5.948,205200.0
2008-11-07 11:15:00,8.39,8.44,8.38,8.42,269800.0,5.941,5.9764,5.9339,5.9622,269800.0
2008-11-07 11:20:00,8.42,8.43,8.38,8.42,283400.0,5.9622,5.9693,5.9339,5.9622,283400.0
2008-11-07 11:25:00,8.42,8.42,8.38,8.38,361600.0,5.9622,5.9622,5.9339,5.9339,361600.0
2008-11-07 11:30:00,8.38,8.4,8.36,8.38,239000.0,5.9339,5.948,5.9197,5.9339,239000.0
2008-11-07 11:35:00,8.38,8.42,8.38,8.4,231200.0,5.9339,5.9622,5.9339,5.948,231200.0
2008-11-07 11:40:00,8.4,8.43,8.38,8.42,211400.0,5.948,5.9693,5.9339,5.9622,211400.0
2008-11-07 11:45:00,8.43,8.47,8.4,8.46,204200.0,5.9693,5.9976,5.948,5.9905,204200.0
2008-11-07 11:50:00,8.46,8.47,8.43,8.47,120200.0,5.9905,5.9976,5.9693,5.9976,120200.0
2008-11-07 11:55:00,8.47,8.52,8.45,8.51,170800.0,5.9976,6.033,5.9834,6.0259,170800.0
2008-11-07 12:00:00,8.51,8.58,8.51,8.58,190000.0,6.0259,6.0755,6.0259,6.0755,190000.0
2008-11-07 12:05:00,8.58,8.6,8.56,8.56,230600.0,6.0755,6.0897,6.0613,6.0613,230600.0
2008-11-07 12:10:00,8.56,8.59,8.54,8.55,140800.0,6.0613,6.0826,6.0472,6.0543,140800.0
2008-11-07 12:15:00,8.55,8.56,8.51,8.51,219400.0,6.0543,6.0613,6.0259,6.0259,219400.0
2008-11-07 12:20:00,8.51,8.51,8.49,8.49,194800.0,6.0259,6.0259,6.0118,6.0118,194800.0
2008-11-07 12:25:00,8.49,8.49,8.47,8.47,242400.0,6.0118,6.0118,5.9976,5.9976,242400.0
2008-11-07 12:30:00,8.47,8.47,8.45,8.45,208800.0,5.9976,5.9976,5.9834,5.9834,208800.0
2008-11-07 12:35:00,8.45,8.49,8.45,8.49,161400.0,5.9834,6.0118,5.9834,6.0118,161400.0
2008-11-07 12:40:00,8.49,8.52,8.49,8.49,447000.0,6.0118,6.033,6.0118,6.0118,447000.0
2008-11-07 12:45:00,8.49,8.51,8.49,8.49,214400.0,6.0118,6.0259,6.0118,6.0118,214400.0
2008-11-07 12:50:00,8.49,8.52,8.49,8.51,229200.0,6.0118,6.033,6.0118,6.0259,229200.0
2008-11-07 12:55:00,8.51,8.55,8.5,8.53,163000.0,6.0259,6.0543,6.0188,6.0401,163000.0
2008-11-07 13:00:00,8.53,8.55,8.49,8.49,512400.0,6.0401,6.0543,6.0118,6.0118,512400.0
2008-11-07 13:05:00,8.49,8.54,8.49,8.51,128000.0,6.0118,6.0472,6.0118,6.0259,128000.0
2008-11-07 13:10:00,8.51,8.52,8.49,8.5,189200.0,6.0259,6.033,6.0118,6.0188,189200.0
2008-11-07 13:15:00,8.5,8.52,8.49,8.51,214400.0,6.0188,6.033,6.0118,6.0259,214400.0
2008-11-07 13:20:00,8.52,8.53,8.5,8.53,212800.0,6.033,6.0401,6.0188,6.0401,212800.0
2008-11-07 13:25:00,8.53,8.57,8.52,8.56,336800.0,6.0401,6.0684,6.033,6.0613,336800.0
2008-11-07 13:30:00,8.56,8.58,8.53,8.55,214600.0,6.0613,6.0755,6.0401,6.0543,214600.0
2008-11-07 13:35:00,8.55,8.56,8.53,8.55,182800.0,6.0543,6.0613,6.0401,6.0543,182800.0
2008-11-07 13:40:00,8.55,8.56,8.51,8.52,212600.0,6.0543,6.0613,6.0259,6.033,212600.0
2008-11-07 13:45:00,8.52,8.54,8.52,8.53,129800.0,6.033,6.0472,6.033,6.0401,129800.0
2008-11-07 13:50:00,8.53,8.56,8.53,8.54,135200.0,6.0401,6.0613,6.0401,6.0472,135200.0
2008-11-07 13:55:00,8.54,8.6,8.54,8.59,200400.0,6.0472,6.0897,6.0472,6.0826,200400.0
2008-11-07 14:00:00,8.59,8.61,8.56,8.61,236400.0,6.0826,6.0967,6.0613,6.0967,236400.0
2008-11-07 14:05:00,8.61,8.61,8.58,8.58,355200.0,6.0967,6.0967,6.0755,6.0755,355200.0
2008-11-07 14:10:00,8.58,8.63,8.58,8.6,346600.0,6.0755,6.1109,6.0755,6.0897,346600.0
2008-11-07 14:15:00,8.6,8.65,8.6,8.64,150000.0,6.0897,6.1251,6.0897,6.118,150000.0
2008-11-07 14:20:00,8.64,8.68,8.63,8.63,1061800.0,6.118,6.1463,6.1109,6.1109,1061800.0
2008-11-07 14:25:00,8.63,8.65,8.63,8.64,142200.0,6.1109,6.1251,6.1109,6.118,142200.0
2008-11-07 14:30:00,8.65,8.66,8.63,8.63,371800.0,6.1251,6.1321,6.1109,6.1109,371800.0
2008-11-07 14:35:00,8.63,8.67,8.63,8.67,523400.0,6.1109,6.1392,6.1109,6.1392,523400.0
2008-11-07 14:40:00,8.67,8.72,8.67,8.67,405000.0,6.1392,6.1746,6.1392,6.1392,405000.0
2008-11-07 14:45:00,8.67,8.71,8.67,8.68,221800.0,6.1392,6.1675,6.1392,6.1463,221800.0
2008-11-07 14:50:00,8.68,8.7,8.63,8.65,412000.0,6.1463,6.1605,6.1109,6.1251,412000.0
2008-11-07 14:55:00,8.65,8.65,8.56,8.56,1178200.0,6.1251,6.1251,6.0613,6.0613,1178200.0
2008-11-07 15:00:00,8.56,8.59,8.53,8.53,840600.0,6.0613,6.0826,6.0401,6.0401,840600.0
2008-11-07 15:05:00,8.54,8.56,8.49,8.55,704200.0,6.0472,6.0613,6.0118,6.0543,704200.0
2008-11-07 15:10:00,8.55,8.61,8.55,8.56,452600.0,6.0543,6.0967,6.0543,6.0613,452600.0
2008-11-07 15:15:00,8.56,8.61,8.55,8.58,420800.0,6.0613,6.0967,6.0543,6.0755,420800.0
2008-11-07 15:20:00,8.58,8.59,8.51,8.54,933800.0,6.0755,6.0826,6.0259,6.0472,933800.0
2008-11-07 15:25:00,8.54,8.58,8.53,8.54,629400.0,6.0472,6.0755,6.0401,6.0472,629400.0
2008-11-07 15:30:00,8.54,8.62,8.53,8.61,391000.0,6.0472,6.1038,6.0401,6.0967,391000.0
2008-11-07 15:35:00,8.62,8.63,8.58,8.58,528000.0,6.1038,6.1109,6.0755,6.0755,528000.0
2008-11-07 15:40:00,8.58,8.63,8.58,8.63,506400.0,6.0755,6.1109,6.0755,6.1109,506400.0
2008-11-07 15:45:00,8.63,8.69,8.62,8.66,953200.0,6.1109,6.1534,6.1038,6.1321,953200.0
2008-11-07 15:50:00,8.66,8.67,8.61,8.66,1303400.0,6.1321,6.1392,6.0967,6.1321,1303400.0
2008-11-07 15:55:00,8.66,8.71,8.63,8.71,1722000.0,6.1321,6.1675,6.1109,6.1675,1722000.0
2008-11-10 09:30:00,8.95,9.0,8.87,8.99,624600.0,6.3375,6.3729,6.2808,6.3658,624600.0
2008-11-10 09:35:00,8.98,8.98,8.83,8.84,508000.0,6.3587,6.3587,6.2525,6.2596,508000.0
2008-11-10 09:40:00,8.84,8.88,8.81,8.86,345800.0,6.2596,6.2879,6.2384,6.2738,345800.0
2008-11-10 09:45:00,8.86,8.89,8.83,8.84,508400.0,6.2738,6.295,6.2525,6.2596,508400.0
2008-11-10 09:50:00,8.84,8.88,8.8,8.84,382800.0,6.2596,6.2879,6.2313,6.2596,382800.0
2008-11-10 09:55:00,8.84,8.84,8.72,8.77,390400.0,6.2596,6.2596,6.1746,6.21,390400.0
2008-11-10 10:00:00,8.77,8.78,8.73,8.76,263800.0,6.21,6.2171,6.1817,6.203,263800.0
2008-11-10 10:05:00,8.75,8.75,8.7,8.72,388600.0,6.1959,6.1959,6.1605,6.1746,388600.0
2008-11-10 10:10:00,8.72,8.77,8.72,8.76,306600.0,6.1746,6.21,6.1746,6.203,306600.0
2008-11-10 10:15:00,8.76,8.79,8.74,8.75,277200.0,6.203,6.2242,6.1888,6.1959,277200.0
2008-11-10 10:20:00,8.74,8.76,8.69,8.72,374000.0,6.1888,6.203,6.1534,6.1746,374000.0
2008-11-10 10:25:00,8.72,8.79,8.69,8.71,283200.0,6.1746,6.2242,6.1534,6.1675,283200.0
2008-11-10 10:30:00,8.71,8.76,8.71,8.72,245800.0,6.1675,6.203,6.1675,6.1746,245800.0
2008-11-10 10:35:00,8.72,8.72,8.68,8.69,317000.0,6.1746,6.1746,6.1463,6.1534,317000.0
2008-11-10 10:40:00,8.69,8.72,8.67,8.68,1512400.0,6.1534,6.1746,6.1392,6.1463,1512400.0
2008-11-10 10:45:00,8.68,8.72,8.68,8.69,241400.0,6.1463,6.1746,6.1463,6.1534,241400.0
2008-11-10 10:50:00,8.69,8.73,8.69,8.7,434600.0,6.1534,6.1817,6.1534,6.1605,434600.0
2008-11-10 10:55:00,8.7,8.74,8.69,8.72,331400.0,6.1605,6.1888,6.1534,6.1746,331400.0
2008-11-10 11:00:00,8.72,8.74,8.69,8.72,385800.0,6.1746,6.1888,6.1534,6.1746,385800.0
2008-11-10 11:05:00,8.72,8.72,8.7,8.7,342000.0,6.1746,6.1746,6.1605,6.1605,342000.0
2008-11-10 11:10:00,8.7,8.72,8.69,8.71,235000.0,6.1605,6.1746,6.1534,6.1675,235000.0
2008-11-10 11:15:00,8.71,8.72,8.7,8.72,140800.0,6.1675,6.1746,6.1605,6.1746,140800.0
2008-11-10 11:20:00,8.72,8.75,8.72,8.74,251800.0,6.1746,6.1959,6.1746,6.1888,251800.0
2008-11-10 11:25:00,8.74,8.75,8.74,8.74,203000.0,6.1888,6.1959,6.1888,6.1888,203000.0
2008-11-10 11:30:00,8.74,8.75,8.7,8.7,300600.0,6.1888,6.1959,6.1605,6.1605,300600.0
2008-11-10 11:35:00,8.71,8.72,8.7,8.7,255600.0,6.1675,6.1746,6.1605,6.1605,255600.0
2008-11-10 11:40:00,8.7,8.71,8.7,8.7,207400.0,6.1605,6.1675,6.1605,6.1605,207400.0
2008-11-10 11:45:00,8.7,8.71,8.65,8.65,616400.0,6.1605,6.1675,6.1251,6.1251,616400.0
2008-11-10 11:50:00,8.65,8.65,8.62,8.62,298400.0,6.1251,6.1251,6.1038,6.1038,298400.0
2008-11-10 11:55:00,8.62,8.63,8.57,8.59,288400.0,6.1038,6.1109,6.0684,6.0826,288400.0
2008-11-10 12:00:00,8.59,8.63,8.57,8.6,246600.0,6.0826,6.1109,6.0684,6.0897,246600.0
2008-11-10 12:05:00,8.6,8.61,8.59,8.6,230200.0,6.0897,6.0967,6.0826,6.0897,230200.0
2008-11-10 12:10:00,8.6,8.62,8.6,8.61,238400.0,6.0897,6.1038,6.0897,6.0967,238400.0
2008-11-10 12:15:00,8.61,8.62,8.59,8.6,231200.0,6.0967,6.1038,6.0826,6.0897,231200.0
2008-11-10 12:20:00,8.6,8.61,8.52,8.53,532800.0,6.0897,6.0967,6.033,6.0401,532800.0
2008-11-10 12:25:00,8.53,8.55,8.51,8.51,169000.0,6.0401,6.0543,6.0259,6.0259,169000.0
2008-11-10 12:30:00,8.5,8.5,8.46,8.47,320800.0,6.0188,6.0188,5.9905,5.9976,320800.0
2008-11-10 12:35:00,8.47,8.47,8.4,8.43,431000.0,5.9976,5.9976,5.948,5.9693,431000.0
2008-11-10 12:40:00,8.43,8.45,8.41,8.44,297600.0,5.9693,5.9834,5.9551,5.9764,297600.0
2008-11-10 12:45:00,8.44,8.44,8.4,8.4,233800.0,5.9764,5.9764,5.948,5.948,233800.0
2008-11-10 12:50:00,8.7,8.7,8.32,8.32,320800.0,6.1605,6.1605,5.8914,5.8914,320800.0
2008-11-10 12:55:00,8.32,8.36,8.32,8.36,172000.0,5.8914,5.9197,5.8914,5.9197,172000.0
2008-11-10 13:00:00,8.36,8.37,8.34,8.34,206000.0,5.9197,5.9268,5.9056,5.9056,206000.0
2008-11-10 13:05:00,8.34,8.35,8.34,8.34,458600.0,5.9056,5.9126,5.9056,5.9056,458600.0
2008-11-10 13:10:00,8.35,8.37,8.34,8.37,210600.0,5.9126,5.9268,5.9056,5.9268,210600.0
2008-11-10 13:15:00,8.37,8.37,8.35,8.35,223600.0,5.9268,5.9268,5.9126,5.9126,223600.0
2008-11-10 13:20:00,8.35,8.36,8.27,8.28,435000.0,5.9126,5.9197,5.856,5.8631,435000.0
2008-11-10 13:25:00,8.28,8.33,8.28,8.33,315200.0,5.8631,5.8985,5.8631,5.8985,315200.0
2008-11-10 13:30:00,8.33,8.34,8.31,8.31,200200.0,5.8985,5.9056,5.8843,5.8843,200200.0
2008-11-10 13:35:00,8.31,8.34,8.31,8.33,161000.0,5.8843,5.9056,5.8843,5.8985,161000.0
2008-11-10 13:40:00,8.32,8.33,8.31,8.31,246200.0,5.8914,5.8985,5.8843,5.8843,246200.0
2008-11-10 13:45:00,8.31,8.33,8.28,8.3,197400.0,5.8843,5.8985,5.8631,5.8772,197400.0
2008-11-10 13:50:00,8.3,8.34,8.29,8.34,214800.0,5.8772,5.9056,5.8701,5.9056,214800.0
2008-11-10 13:55:00,8.34,8.35,8.33,8.35,528800.0,5.9056,5.9126,5.8985,5.9126,528800.0
2008-11-10 14:00:00,8.35,8.35,8.34,8.34,101400.0,5.9126,5.9126,5.9056,5.9056,101400.0
2008-11-10 14:05:00,8.35,8.35,8.32,8.32,363800.0,5.9126,5.9126,5.8914,5.8914,363800.0
2008-11-10 14:10:00,8.32,8.33,8.3,8.3,191400.0,5.8914,5.8985,5.8772,5.8772,191400.0
2008-11-10 14:15:00,8.3,8.32,8.27,8.3,447200.0,5.8772,5.8914,5.856,5.8772,447200.0
2008-11-10 14:20:00,8.3,8.3,8.26,8.28,158200.0,5.8772,5.8772,5.8489,5.8631,158200.0
2008-11-10 14:25:00,8.28,8.28,8.23,8.25,325600.0,5.8631,5.8631,5.8277,5.8418,325600.0
2008-11-10 14:30:00,8.24,8.27,8.24,8.26,566600.0,5.8347,5.856,5.8347,5.8489,566600.0
2008-11-10 14:35:00,8.26,8.27,8.25,8.25,593800.0,5.8489,5.856,5.8418,5.8418,593800.0
2008-11-10 14:40:00,8.25,8.27,8.25,8.27,803600.0,5.8418,5.856,5.8418,5.856,803600.0
2008-11-10 14:45:00,8.27,8.29,8.21,8.21,368400.0,5.856,5.8701,5.8135,5.8135,368400.0
2008-11-10 14:50:00,8.21,8.22,8.19,8.22,286800.0,5.8135,5.8206,5.7993,5.8206,286800.0
2008-11-10 14:55:00,8.22,8.24,8.2,8.22,245200.0,5.8206,5.8347,5.8064,5.8206,245200.0
2008-11-10 15:00:00,8.22,8.22,8.14,8.15,784800.0,5.8206,5.8206,5.7639,5.771,784800.0
2008-11-10 15:05:00,8.15,8.19,8.1,8.11,1043800.0,5.771,5.7993,5.7356,5.7427,1043800.0
2008-11-10 15:10:00,8.11,8.19,8.1,8.18,586400.0,5.7427,5.7993,5.7356,5.7923,586400.0
2008-11-10 15:15:00,8.18,8.2,8.12,8.13,432400.0,5.7923,5.8064,5.7498,5.7568,432400.0
2008-11-10 15:20:00,8.13,8.14,8.08,8.1,487000.0,5.7568,5.7639,5.7214,5.7356,487000.0
2008-11-10 15:25:00,8.1,8.13,8.09,8.11,476600.0,5.7356,5.7568,5.7285,5.7427,476600.0
2008-11-10 15:30:00,8.11,8.15,8.11,8.14,1171800.0,5.7427,5.771,5.7427,5.7639,1171800.0
2008-11-10 15:35:00,8.13,8.16,8.13,8.13,1006200.0,5.7568,5.7781,5.7568,5.7568,1006200.0
2008-11-10 15:40:00,8.13,8.2,8.13,8.19,764000.0,5.7568,5.8064,5.7568,5.7993,764000.0
2008-11-10 15:45:00,8.19,8.19,8.14,8.15,794200.0,5.7993,5.7993,5.7639,5.771,794200.0
2008-11-10 15:50:00,8.15,8.25,8.15,8.24,1825000.0,5.771,5.8418,5.771,5.8347,1825000.0
2008-11-10 15:55:00,8.24,8.29,8.24,8.27,2224200.0,5.8347,5.8701,5.8347,5.856,2224200.0
2008-11-11 09:30:00,8.17,8.22,8.03,8.05,404800.0,5.7852,5.8206,5.686,5.7002,404800.0
2008-11-11 09:35:00,8.05,8.07,8.01,8.03,594600.0,5.7002,5.7144,5.6719,5.686,594600.0
2008-11-11 09:40:00,8.03,8.03,7.89,7.9,714000.0,5.686,5.686,5.5869,5.594,714000.0
2008-11-11 09:45:00,7.9,7.95,7.87,7.89,452600.0,5.594,5.6294,5.5727,5.5869,452600.0
2008-11-11 09:50:00,7.89,7.9,7.82,7.82,745800.0,5.5869,5.594,5.5373,5.5373,745800.0
2008-11-11 09:55:00,7.82,7.83,7.74,7.74,653000.0,5.5373,5.5444,5.4807,5.4807,653000.0
2008-11-11 10:00:00,7.74,7.79,7.69,7.77,741800.0,5.4807,5.5161,5.4453,5.5019,741800.0
2008-11-11 10:05:00,7.77,7.8,7.74,7.78,934000.0,5.5019,5.5232,5.4807,5.509,934000.0
2008-11-11 10:10:00,7.78,7.78,7.74,7.74,577200.0,5.509,5.509,5.4807,5.4807,577200.0
2008-11-11 10:15:00,7.74,7.75,7.68,7.69,687200.0,5.4807,5.4878,5.4382,5.4453,687200.0
2008-11-11 10:20:00,7.69,7.71,7.65,7.7,587200.0,5.4453,5.4594,5.417,5.4524,587200.0
2008-11-11 10:25:00,7.7,7.73,7.65,7.66,569000.0,5.4524,5.4736,5.417,5.424,569000.0
2008-11-11 10:30:00,7.66,7.73,7.63,7.72,420800.0,5.424,5.4736,5.4028,5.4665,420800.0
2008-11-11 10:35:00,7.72,7.74,7.68,7.68,987000.0,5.4665,5.4807,5.4382,5.4382,987000.0
2008-11-11 10:40:00,7.68,7.68,7.64,7.64,796200.0,5.4382,5.4382,5.4099,5.4099,796200.0
2008-11-11 10:45:00,7.64,7.72,7.64,7.72,432200.0,5.4099,5.4665,5.4099,5.4665,432200.0
2008-11-11 10:50:00,7.72,7.75,7.71,7.75,539200.0,5.4665,5.4878,5.4594,5.4878,539200.0
2008-11-11 10:55:00,7.75,7.75,7.7,7.71,394400.0,5.4878,5.4878,5.4524,5.4594,394400.0
2008-11-11 11:00:00,7.71,7.72,7.68,7.7,729000.0,5.4594,5.4665,5.4382,5.4524,729000.0
2008-11-11 11:05:00,7.7,7.73,7.69,7.73,412400.0,5.4524,5.4736,5.4453,5.4736,412400.0
2008-11-11 11:10:00,7.73,7.75,7.73,7.74,572800.0,5.4736,5.4878,5.4736,5.4807,572800.0
2008-11-11 11:15:00,7.74,7.76,7.73,7.76,306600.0,5.4807,5.4949,5.4736,5.4949,306600.0
2008-11-11 11:20:00,7.76,7.8,7.76,7.8,445000.0,5.4949,5.5232,5.4949,5.5232,445000.0
2008-11-11 11:25:00,7.8,7.8,7.76,7.77,262600.0,5.5232,5.5232,5.4949,5.5019,262600.0
2008-11-11 11:30:00,7.77,7.79,7.74,7.76,342800.0,5.5019,5.5161,5.4807,5.4949,342800.0
2008-11-11 11:35:00,7.76,7.8,7.75,7.79,237200.0,5.4949,5.5232,5.4878,5.5161,237200.0
2008-11-11 11:40:00,7.8,7.83,7.78,7.8,510000.0,5.5232,5.5444,5.509,5.5232,510000.0
2008-11-11 11:45:00,7.81,7.81,7.79,7.79,298200.0,5.5303,5.5303,5.5161,5.5161,298200.0
2008-11-11 11:50:00,7.8,7.81,7.78,7.81,198400.0,5.5232,5.5303,5.509,5.5303,198400.0
2008-11-11 11:55:00,7.81,7.81,7.78,7.78,285600.0,5.5303,5.5303,5.509,5.509,285600.0
2008-11-11 12:00:00,7.78,7.78,7.75,7.77,337200.0,5.509,5.509,5.4878,5.5019,337200.0
2008-11-11 12:05:00,7.77,7.77,7.72,7.72,262000.0,5.5019,5.5019,5.4665,5.4665,262000.0
2008-11-11 12:10:00,7.72,7.74,7.71,7.74,217800.0,5.4665,5.4807,5.4594,5.4807,217800.0
2008-11-11 12:15:00,7.74,7.79,7.74,7.75,358800.0,5.4807,5.5161,5.4807,5.4878,358800.0
2008-11-11 12:20:00,7.76,7.76,7.74,7.74,249400.0,5.4949,5.4949,5.4807,5.4807,249400.0
2008-11-11 12:25:00,7.74,7.77,7.74,7.77,393000.0,5.4807,5.5019,5.4807,5.5019,393000.0
2008-11-11 12:30:00,7.77,7.78,7.76,7.77,197000.0,5.5019,5.509,5.4949,5.5019,197000.0
2008-11-11 12:35:00,7.77,7.77,7.75,7.75,193800.0,5.5019,5.5019,5.4878,5.4878,193800.0
2008-11-11 12:40:00,7.75,7.79,7.75,7.76,240600.0,5.4878,5.5161,5.4878,5.4949,240600.0
2008-11-11 12:45:00,7.75,7.76,7.74,7.74,172600.0,5.4878,5.4949,5.4807,5.4807,172600.0
2008-11-11 12:50:00,7.74,7.76,7.72,7.75,340000.0,5.4807,5.4949,5.4665,5.4878,340000.0
2008-11-11 12:55:00,7.75,7.78,7.74,7.78,274800.0,5.4878,5.509,5.4807,5.509,274800.0
2008-11-11 13:00:00,7.78,7.79,7.77,7.78,514000.0,5.509,5.5161,5.5019,5.509,514000.0
2008-11-11 13:05:00,7.78,7.79,7.76,7.77,303600.0,5.509,5.5161,5.4949,5.5019,303600.0
2008-11-11 13:10:00,7.77,7.78,7.76,7.76,156200.0,5.5019,5.509,5.4949,5.4949,156200.0
2008-11-11 13:15:00,7.76,7.77,7.75,7.77,155000.0,5.4949,5.5019,5.4878,5.5019,155000.0
2008-11-11 13:20:00,7.77,7.78,7.75,7.76,217000.0,5.5019,5.509,5.4878,5.4949,217000.0
2008-11-11 13:25:00,7.75,7.77,7.75,7.76,171200.0,5.4878,5.5019,5.4878,5.4949,171200.0
2008-11-11 13:30:00,7.76,7.77,7.74,7.75,260000.0,5.4949,5.5019,5.4807,5.4878,260000.0
2008-11-11 13:35:00,7.75,7.75,7.74,7.75,126800.0,5.4878,5.4878,5.4807,5.4878,126800.0
2008-11-11 13:40:00,7.75,7.78,7.75,7.77,695200.0,5.4878,5.509,5.4878,5.5019,695200.0
2008-11-11 13:45:00,7.78,7.81,7.76,7.8,435200.0,5.509,5.5303,5.4949,5.5232,435200.0
2008-11-11 13:50:00,7.8,7.86,7.8,7.86,608800.0,5.5232,5.5657,5.5232,5.5657,608800.0
2008-11-11 13:55:00,7.86,7.91,7.86,7.91,506200.0,5.5657,5.6011,5.5657,5.6011,506200.0
2008-11-11 14:00:00,7.91,7.95,7.9,7.9,769200.0,5.6011,5.6294,5.594,5.594,769200.0
2008-11-11 14:05:00,7.9,7.93,7.83,7.85,1533800.0,5.594,5.6152,5.5444,5.5586,1533800.0
2008-11-11 14:10:00,7.85,7.86,7.83,7.84,527000.0,5.5586,5.5657,5.5444,5.5515,527000.0
2008-11-11 14:15:00,7.84,7.9,7.83,7.9,345800.0,5.5515,5.594,5.5444,5.594,345800.0
2008-11-11 14:20:00,7.9,7.97,7.89,7.95,788000.0,5.594,5.6436,5.5869,5.6294,788000.0
2008-11-11 14:25:00,7.95,8.01,7.93,8.01,998400.0,5.6294,5.6719,5.6152,5.6719,998400.0
2008-11-11 14:30:00,8.01,8.03,7.93,7.99,1279600.0,5.6719,5.686,5.6152,5.6577,1279600.0
2008-11-11 14:35:00,7.99,8.03,7.97,7.98,1248600.0,5.6577,5.686,5.6436,5.6506,1248600.0
2008-11-11 14:40:00,7.98,7.98,7.88,7.91,798400.0,5.6506,5.6506,5.5798,5.6011,798400.0
2008-11-11 14:45:00,7.91,7.94,7.9,7.93,444200.0,5.6011,5.6223,5.594,5.6152,444200.0
2008-11-11 14:50:00,7.93,7.93,7.82,7.84,659400.0,5.6152,5.6152,5.5373,5.5515,659400.0
2008-11-11 14:55:00,7.84,7.89,7.84,7.85,536600.0,5.5515,5.5869,5.5515,5.5586,536600.0
2008-11-11 15:00:00,7.86,7.89,7.85,7.87,420000.0,5.5657,5.5869,5.5586,5.5727,420000.0
2008-11-11 15:05:00,7.87,7.93,7.87,7.89,652400.0,5.5727,5.6152,5.5727,5.5869,652400.0
2008-11-11 15:10:00,7.89,7.93,7.87,7.91,514800.0,5.5869,5.6152,5.5727,5.6011,514800.0
2008-11-11 15:15:00,7.91,7.93,7.89,7.92,802200.0,5.6011,5.6152,5.5869,5.6081,802200.0
2008-11-11 15:20:00,7.93,7.98,7.93,7.95,697000.0,5.6152,5.6506,5.6152,5.6294,697000.0
2008-11-11 15:25:00,7.94,7.95,7.91,7.92,570000.0,5.6223,5.6294,5.6011,5.6081,570000.0
2008-11-11 15:30:00,7.92,7.93,7.83,7.84,1071400.0,5.6081,5.6152,5.5444,5.5515,1071400.0
2008-11-11 15:35:00,7.84,7.84,7.75,7.75,778200.0,5.5515,5.5515,5.4878,5.4878,778200.0
2008-11-11 15:40:00,7.76,7.86,7.75,7.83,1208200.0,5.4949,5.5657,5.4878,5.5444,1208200.0
2008-11-11 15:45:00,7.83,7.87,7.8,7.87,1297800.0,5.5444,5.5727,5.5232,5.5727,1297800.0
2008-11-11 15:50:00,7.87,7.91,7.85,7.85,1416000.0,5.5727,5.6011,5.5586,5.5586,1416000.0
2008-11-11 15:55:00,7.85,7.9,7.85,7.87,2040800.0,5.5586,5.594,5.5586,5.5727,2040800.0
2008-11-12 09:30:00,7.79,7.82,7.61,7.64,1044600.0,5.5161,5.5373,5.3886,5.4099,1044600.0
2008-11-12 09:35:00,7.64,7.68,7.61,7.64,747800.0,5.4099,5.4382,5.3886,5.4099,747800.0
2008-11-12 09:40:00,7.64,7.67,7.59,7.67,722200.0,5.4099,5.4311,5.3745,5.4311,722200.0
2008-11-12 09:45:00,7.67,7.68,7.64,7.64,580400.0,5.4311,5.4382,5.4099,5.4099,580400.0
2008-11-12 09:50:00,7.65,7.78,7.65,7.75,547200.0,5.417,5.509,5.417,5.4878,547200.0
2008-11-12 09:55:00,7.75,7.77,7.68,7.68,515000.0,5.4878,5.5019,5.4382,5.4382,515000.0
2008-11-12 10:00:00,7.68,7.77,7.68,7.75,391400.0,5.4382,5.5019,5.4382,5.4878,391400.0
2008-11-12 10:05:00,7.75,7.75,7.7,7.73,834600.0,5.4878,5.4878,5.4524,5.4736,834600.0
2008-11-12 10:10:00,7.73,7.8,7.72,7.78,333400.0,5.4736,5.5232,5.4665,5.509,333400.0
2008-11-12 10:15:00,7.79,7.8,7.72,7.72,404600.0,5.5161,5.5232,5.4665,5.4665,404600.0
2008-11-12 10:20:00,7.72,7.73,7.68,7.7,631400.0,5.4665,5.4736,5.4382,5.4524,631400.0
2008-11-12 10:25:00,7.71,7.71,7.67,7.68,465600.0,5.4594,5.4594,5.4311,5.4382,465600.0
2008-11-12 10:30:00,7.68,7.7,7.63,7.65,773200.0,5.4382,5.4524,5.4028,5.417,773200.0
2008-11-12 10:35:00,7.65,7.67,7.65,7.66,926800.0,5.417,5.4311,5.417,5.424,926800.0
2008-11-12 10:40:00,7.66,7.7,7.65,7.68,658200.0,5.424,5.4524,5.417,5.4382,658200.0
2008-11-12 10:45:00,7.68,7.7,7.65,7.67,342200.0,5.4382,5.4524,5.417,5.4311,342200.0
2008-11-12 10:50:00,7.67,7.72,7.66,7.67,287600.0,5.4311,5.4665,5.424,5.4311,287600.0
2008-11-12 10:55:00,7.67,7.7,7.67,7.68,397400.0,5.4311,5.4524,5.4311,5.4382,397400.0
2008-11-12 11:00:00,7.68,7.68,7.65,7.66,435200.0,5.4382,5.4382,5.417,5.424,435200.0
2008-11-12 11:05:00,7.67,7.67,7.63,7.67,591000.0,5.4311,5.4311,5.4028,5.4311,591000.0
2008-11-12 11:10:00,7.67,7.73,7.65,7.72,579000.0,5.4311,5.4736,5.417,5.4665,579000.0
2008-11-12 11:15:00,7.72,7.77,7.7,7.75,705200.0,5.4665,5.5019,5.4524,5.4878,705200.0
2008-11-12 11:20:00,7.75,7.76,7.74,7.75,990800.0,5.4878,5.4949,5.4807,5.4878,990800.0
2008-11-12 11:25:00,7.75,7.76,7.74,7.75,477000.0,5.4878,5.4949,5.4807,5.4878,477000.0
2008-11-12 11:30:00,7.75,7.75,7.72,7.73,442600.0,5.4878,5.4878,5.4665,5.4736,442600.0
2008-11-12 11:35:00,7.73,7.73,7.71,7.72,234200.0,5.4736,5.4736,5.4594,5.4665,234200.0
2008-11-12 11:40:00,7.72,7.75,7.71,7.74,466600.0,5.4665,5.4878,5.4594,5.4807,466600.0
2008-11-12 11:45:00,7.74,7.74,7.71,7.72,253400.0,5.4807,5.4807,5.4594,5.4665,253400.0
2008-11-12 11:50:00,7.72,7.73,7.7,7.72,204200.0,5.4665,5.4736,5.4524,5.4665,204200.0
2008-11-12 11:55:00,7.73,7.76,7.72,7.73,325000.0,5.4736,5.4949,5.4665,5.4736,325000.0
2008-11-12 12:00:00,7.73,7.75,7.72,7.75,206200.0,5.4736,5.4878,5.4665,5.4878,206200.0
2008-11-12 12:05:00,7.75,7.75,7.71,7.71,236000.0,5.4878,5.4878,5.4594,5.4594,236000.0
2008-11-12 12:10:00,7.71,7.72,7.68,7.71,186600.0,5.4594,5.4665,5.4382,5.4594,186600.0
2008-11-12 12:15:00,7.71,7.71,7.68,7.69,528800.0,5.4594,5.4594,5.4382,5.4453,528800.0
2008-11-12 12:20:00,7.69,7.71,7.66,7.69,463400.0,5.4453,5.4594,5.424,5.4453,463400.0
2008-11-12 12:25:00,7.69,7.72,7.68,7.7,859000.0,5.4453,5.4665,5.4382,5.4524,859000.0
2008-11-12 12:30:00,7.7,7.71,7.68,7.7,429200.0,5.4524,5.4594,5.4382,5.4524,429200.0
2008-11-12 12:35:00,7.7,7.73,7.7,7.73,1033600.0,5.4524,5.4736,5.4524,5.4736,1033600.0
2008-11-12 12:40:00,7.73,7.73,7.71,7.72,248200.0,5.4736,5.4736,5.4594,5.4665,248200.0
2008-11-12 12:45:00,7.72,7.73,7.7,7.72,241000.0,5.4665,5.4736,5.4524,5.4665,241000.0
2008-11-12 12:50:00,7.72,7.73,7.7,7.7,482400.0,5.4665,5.4736,5.4524,5.4524,482400.0
2008-11-12 12:55:00,7.7,7.74,7.7,7.72,450600.0,5.4524,5.4807,5.4524,5.4665,450600.0
2008-11-12 13:00:00,7.73,7.74,7.7,7.7,845600.0,5.4736,5.4807,5.4524,5.4524,845600.0
2008-11-12 13:05:00,7.71,7.74,7.7,7.73,412000.0,5.4594,5.4807,5.4524,5.4736,412000.0
2008-11-12 13:10:00,7.73,7.73,7.7,7.71,259600.0,5.4736,5.4736,5.4524,5.4594,259600.0
2008-11-12 13:15:00,7.7,7.71,7.7,7.7,505800.0,5.4524,5.4594,5.4524,5.4524,505800.0
2008-11-12 13:20:00,7.7,7.71,7.69,7.7,709600.0,5.4524,5.4594,5.4453,5.4524,709600.0
2008-11-12 13:25:00,7.71,7.71,7.7,7.7,152400.0,5.4594,5.4594,5.4524,5.4524,152400.0
2008-11-12 13:30:00,7.7,7.7,7.68,7.68,252600.0,5.4524,5.4524,5.4382,5.4382,252600.0
2008-11-12 13:35:00,7.68,7.7,7.67,7.68,659200.0,5.4382,5.4524,5.4311,5.4382,659200.0
2008-11-12 13:40:00,7.68,7.74,7.68,7.74,851200.0,5.4382,5.4807,5.4382,5.4807,851200.0
2008-11-12 13:45:00,7.74,7.75,7.69,7.7,419200.0,5.4807,5.4878,5.4453,5.4524,419200.0
2008-11-12 13:50:00,7.7,7.7,7.65,7.66,477400.0,5.4524,5.4524,5.417,5.424,477400.0
2008-11-12 13:55:00,7.65,7.66,7.63,7.64,462800.0,5.417,5.424,5.4028,5.4099,462800.0
2008-11-12 14:00:00,7.64,7.64,7.61,7.63,568800.0,5.4099,5.4099,5.3886,5.4028,568800.0
2008-11-12 14:05:00,7.63,7.64,7.62,7.63,493200.0,5.4028,5.4099,5.3957,5.4028,493200.0
2008-11-12 14:10:00,7.64,7.65,7.63,7.64,303200.0,5.4099,5.417,5.4028,5.4099,303200.0
2008-11-12 14:15:00,7.64,7.67,7.63,7.65,431600.0,5.4099,5.4311,5.4028,5.417,431600.0
2008-11-12 14:20:00,7.66,7.69,7.65,7.68,398400.0,5.424,5.4453,5.417,5.4382,398400.0
2008-11-12 14:25:00,7.69,7.73,7.67,7.67,757400.0,5.4453,5.4736,5.4311,5.4311,757400.0
2008-11-12 14:30:00,7.67,7.7,7.66,7.7,370000.0,5.4311,5.4524,5.424,5.4524,370000.0
2008-11-12 14:35:00,7.69,7.7,7.67,7.68,266400.0,5.4453,5.4524,5.4311,5.4382,266400.0
2008-11-12 14:40:00,7.68,7.68,7.65,7.68,407200.0,5.4382,5.4382,5.417,5.4382,407200.0
2008-11-12 14:45:00,7.68,7.7,7.65,7.65,799000.0,5.4382,5.4524,5.417,5.417,799000.0
2008-11-12 14:50:00,7.65,7.65,7.64,7.64,435000.0,5.417,5.417,5.4099,5.4099,435000.0
2008-11-12 14:55:00,7.64,7.65,7.63,7.63,324600.0,5.4099,5.417,5.4028,5.4028,324600.0
2008-11-12 15:00:00,7.63,7.64,7.63,7.63,195800.0,5.4028,5.4099,5.4028,5.4028,195800.0
2008-11-12 15:05:00,7.63,7.63,7.63,7.63,284000.0,5.4028,5.4028,5.4028,5.4028,284000.0
2008-11-12 15:10:00,7.63,7.64,7.63,7.63,658000.0,5.4028,5.4099,5.4028,5.4028,658000.0
2008-11-12 15:15:00,7.63,7.63,7.59,7.62,478600.0,5.4028,5.4028,5.3745,5.3957,478600.0
2008-11-12 15:20:00,7.62,7.62,7.56,7.56,393000.0,5.3957,5.3957,5.3532,5.3532,393000.0
2008-11-12 15:25:00,7.56,7.58,7.54,7.56,524400.0,5.3532,5.3674,5.3391,5.3532,524400.0
2008-11-12 15:30:00,7.57,7.6,7.56,7.58,566800.0,5.3603,5.3816,5.3532,5.3674,566800.0
2008-11-12 15:35:00,7.58,7.59,7.54,7.56,548000.0,5.3674,5.3745,5.3391,5.3532,548000.0
2008-11-12 15:40:00,7.55,7.59,7.5,7.59,1072600.0,5.3462,5.3745,5.3107,5.3745,1072600.0
2008-11-12 15:45:00,7.59,7.59,7.53,7.54,1359000.0,5.3745,5.3745,5.332,5.3391,1359000.0
2008-11-12 15:50:00,7.54,7.59,7.54,7.55,1922200.0,5.3391,5.3745,5.3391,5.3462,1922200.0
2008-11-12 15:55:00,7.56,7.56,7.47,7.48,4644200.0,5.3532,5.3532,5.2895,5.2966,4644200.0
2008-11-13 09:30:00,7.43,7.6,7.41,7.53,966200.0,5.2612,5.3816,5.247,5.332,966200.0
2008-11-13 09:35:00,7.53,7.56,7.48,7.51,846200.0,5.332,5.3532,5.2966,5.3178,846200.0
2008-11-13 09:40:00,7.5,7.55,7.47,7.53,987800.0,5.3107,5.3462,5.2895,5.332,987800.0
2008-11-13 09:45:00,7.53,7.54,7.48,7.51,577000.0,5.332,5.3391,5.2966,5.3178,577000.0
2008-11-13 09:50:00,7.51,7.55,7.47,7.51,1648800.0,5.3178,5.3462,5.2895,5.3178,1648800.0
2008-11-13 09:55:00,7.51,7.53,7.48,7.49,801800.0,5.3178,5.332,5.2966,5.3037,801800.0
2008-11-13 10:00:00,7.49,7.51,7.47,7.5,648200.0,5.3037,5.3178,5.2895,5.3107,648200.0
2008-11-13 10:05:00,7.5,7.54,7.48,7.5,1018400.0,5.3107,5.3391,5.2966,5.3107,1018400.0
2008-11-13 10:10:00,7.5,7.63,7.49,7.62,1191800.0,5.3107,5.4028,5.3037,5.3957,1191800.0
2008-11-13 10:15:00,7.61,7.74,7.61,7.68,883600.0,5.3886,5.4807,5.3886,5.4382,883600.0
2008-11-13 10:20:00,7.68,7.82,7.68,7.71,957200.0,5.4382,5.5373,5.4382,5.4594,957200.0
2008-11-13 10:25:00,7.71,7.76,7.69,7.73,579000.0,5.4594,5.4949,5.4453,5.4736,579000.0
2008-11-13 10:30:00,7.74,7.77,7.72,7.73,598000.0,5.4807,5.5019,5.4665,5.4736,598000.0
2008-11-13 10:35:00,7.73,7.75,7.67,7.7,507800.0,5.4736,5.4878,5.4311,5.4524,507800.0
2008-11-13 10:40:00,7.71,7.72,7.65,7.65,576400.0,5.4594,5.4665,5.417,5.417,576400.0
2008-11-13 10:45:00,7.65,7.65,7.56,7.58,614400.0,5.417,5.417,5.3532,5.3674,614400.0
2008-11-13 10:50:00,7.58,7.64,7.58,7.63,489600.0,5.3674,5.4099,5.3674,5.4028,489600.0
2008-11-13 10:55:00,7.63,7.65,7.62,7.65,319800.0,5.4028,5.417,5.3957,5.417,319800.0
2008-11-13 11:00:00,7.65,7.69,7.63,7.68,482600.0,5.417,5.4453,5.4028,5.4382,482600.0
2008-11-13 11:05:00,7.68,7.69,7.58,7.59,417200.0,5.4382,5.4453,5.3674,5.3745,417200.0
2008-11-13 11:10:00,7.59,7.61,7.57,7.58,451200.0,5.3745,5.3886,5.3603,5.3674,451200.0
2008-11-13 11:15:00,7.58,7.61,7.55,7.59,332400.0,5.3674,5.3886,5.3462,5.3745,332400.0
2008-11-13 11:20:00,7.59,7.61,7.58,7.59,603000.0,5.3745,5.3886,5.3674,5.3745,603000.0
2008-11-13 11:25:00,7.59,7.67,7.59,7.67,438200.0,5.3745,5.4311,5.3745,5.4311,438200.0
2008-11-13 11:30:00,7.67,7.68,7.61,7.62,475600.0,5.4311,5.4382,5.3886,5.3957,475600.0
2008-11-13 11:35:00,7.62,7.64,7.61,7.61,438400.0,5.3957,5.4099,5.3886,5.3886,438400.0
2008-11-13 11:40:00,7.61,7.63,7.61,7.61,458600.0,5.3886,5.4028,5.3886,5.3886,458600.0
2008-11-13 11:45:00,7.62,7.67,7.61,7.62,434800.0,5.3957,5.4311,5.3886,5.3957,434800.0
2008-11-13 11:50:00,7.62,7.64,7.54,7.56,687600.0,5.3957,5.4099,5.3391,5.3532,687600.0
2008-11-13 11:55:00,7.55,7.58,7.54,7.54,250000.0,5.3462,5.3674,5.3391,5.3391,250000.0
2008-11-13 12:00:00,7.54,7.58,7.54,7.55,227800.0,5.3391,5.3674,5.3391,5.3462,227800.0
2008-11-13 12:05:00,7.55,7.57,7.54,7.55,271200.0,5.3462,5.3603,5.3391,5.3462,271200.0
2008-11-13 12:10:00,7.54,7.55,7.51,7.51,316800.0,5.3391,5.3462,5.3178,5.3178,316800.0
2008-11-13 12:15:00,7.51,7.56,7.47,7.47,508000.0,5.3178,5.3532,5.2895,5.2895,508000.0
2008-11-13 12:20:00,7.47,7.49,7.46,7.48,317000.0,5.2895,5.3037,5.2824,5.2966,317000.0
2008-11-13 12:25:00,7.48,7.49,7.45,7.45,329200.0,5.2966,5.3037,5.2753,5.2753,329200.0
2008-11-13 12:30:00,7.45,7.46,7.44,7.45,155600.0,5.2753,5.2824,5.2683,5.2753,155600.0
2008-11-13 12:35:00,7.45,7.46,7.43,7.44,278800.0,5.2753,5.2824,5.2612,5.2683,278800.0
2008-11-13 12:40:00,7.44,7.45,7.43,7.43,368800.0,5.2683,5.2753,5.2612,5.2612,368800.0
2008-11-13 12:45:00,7.43,7.45,7.35,7.35,421000.0,5.2612,5.2753,5.2045,5.2045,421000.0
2008-11-13 12:50:00,7.35,7.36,7.25,7.3,955000.0,5.2045,5.2116,5.1337,5.1691,955000.0
2008-11-13 12:55:00,7.3,7.32,7.17,7.17,734200.0,5.1691,5.1833,5.0771,5.0771,734200.0
2008-11-13 13:00:00,7.17,7.23,7.16,7.23,970800.0,5.0771,5.1196,5.07,5.1196,970800.0
2008-11-13 13:05:00,7.23,7.35,7.23,7.34,1159000.0,5.1196,5.2045,5.1196,5.1975,1159000.0
2008-11-13 13:10:00,7.35,7.36,7.31,7.35,602000.0,5.2045,5.2116,5.1762,5.2045,602000.0
2008-11-13 13:15:00,7.35,7.45,7.35,7.38,671200.0,5.2045,5.2753,5.2045,5.2258,671200.0
2008-11-13 13:20:00,7.39,7.39,7.35,7.36,252600.0,5.2329,5.2329,5.2045,5.2116,252600.0
2008-11-13 13:25:00,7.35,7.38,7.32,7.38,612800.0,5.2045,5.2258,5.1833,5.2258,612800.0
2008-11-13 13:30:00,7.38,7.39,7.34,7.35,664800.0,5.2258,5.2329,5.1975,5.2045,664800.0
2008-11-13 13:35:00,7.36,7.45,7.34,7.42,974200.0,5.2116,5.2753,5.1975,5.2541,974200.0
2008-11-13 13:40:00,7.43,7.49,7.4,7.49,999600.0,5.2612,5.3037,5.2399,5.3037,999600.0
2008-11-13 13:45:00,7.49,7.55,7.42,7.45,901800.0,5.3037,5.3462,5.2541,5.2753,901800.0
2008-11-13 13:50:00,7.45,7.6,7.42,7.55,1033000.0,5.2753,5.3816,5.2541,5.3462,1033000.0
2008-11-13 13:55:00,7.55,7.56,7.46,7.47,699400.0,5.3462,5.3532,5.2824,5.2895,699400.0
2008-11-13 14:00:00,7.47,7.5,7.43,7.47,659200.0,5.2895,5.3107,5.2612,5.2895,659200.0
2008-11-13 14:05:00,7.46,7.47,7.39,7.44,668200.0,5.2824,5.2895,5.2329,5.2683,668200.0
2008-11-13 14:10:00,7.44,7.5,7.44,7.48,569600.0,5.2683,5.3107,5.2683,5.2966,569600.0
2008-11-13 14:15:00,7.48,7.54,7.45,7.46,504200.0,5.2966,5.3391,5.2753,5.2824,504200.0
2008-11-13 14:20:00,7.46,7.59,7.46,7.57,591000.0,5.2824,5.3745,5.2824,5.3603,591000.0
2008-11-13 14:25:00,7.57,7.7,7.54,7.64,878000.0,5.3603,5.4524,5.3391,5.4099,878000.0
2008-11-13 14:30:00,7.64,7.68,7.55,7.56,1443200.0,5.4099,5.4382,5.3462,5.3532,1443200.0
2008-11-13 14:35:00,7.56,7.74,7.56,7.72,1351200.0,5.3532,5.4807,5.3532,5.4665,1351200.0
2008-11-13 14:40:00,7.72,7.73,7.66,7.68,749400.0,5.4665,5.4736,5.424,5.4382,749400.0
2008-11-13 14:45:00,7.68,7.73,7.67,7.69,682800.0,5.4382,5.4736,5.4311,5.4453,682800.0
2008-11-13 14:50:00,7.69,7.73,7.65,7.66,998400.0,5.4453,5.4736,5.417,5.424,998400.0
2008-11-13 14:55:00,7.66,7.72,7.64,7.65,570400.0,5.424,5.4665,5.4099,5.417,570400.0
2008-11-13 15:00:00,7.65,7.69,7.57,7.58,851600.0,5.417,5.4453,5.3603,5.3674,851600.0
2008-11-13 15:05:00,7.58,7.63,7.49,7.54,629600.0,5.3674,5.4028,5.3037,5.3391,629600.0
2008-11-13 15:10:00,7.54,7.62,7.53,7.56,1392600.0,5.3391,5.3957,5.332,5.3532,1392600.0
2008-11-13 15:15:00,7.56,7.64,7.55,7.6,1081200.0,5.3532,5.4099,5.3462,5.3816,1081200.0
2008-11-13 15:20:00,7.6,7.75,7.59,7.75,968000.0,5.3816,5.4878,5.3745,5.4878,968000.0
2008-11-13 15:25:00,7.76,7.85,7.73,7.85,939600.0,5.4949,5.5586,5.4736,5.5586,939600.0
2008-11-13 15:30:00,7.85,7.91,7.83,7.87,1048800.0,5.5586,5.6011,5.5444,5.5727,1048800.0
2008-11-13 15:35:00,7.87,7.9,7.85,7.87,854000.0,5.5727,5.594,5.5586,5.5727,854000.0
2008-11-13 15:40:00,7.87,7.93,7.86,7.91,1322800.0,5.5727,5.6152,5.5657,5.6011,1322800.0
2008-11-13 15:45:00,7.91,7.93,7.87,7.89,1470200.0,5.6011,5.6152,5.5727,5.5869,1470200.0
2008-11-13 15:50:00,7.89,8.01,7.89,8.01,1645400.0,5.5869,5.6719,5.5869,5.6719,1645400.0
2008-11-13 15:55:00,8.01,8.18,8.01,8.13,3811600.0,5.6719,5.7923,5.6719,5.7568,3811600.0
2008-11-14 09:30:00,8.05,8.22,7.99,8.2,721200.0,5.7002,5.8206,5.6577,5.8064,721200.0
2008-11-14 09:35:00,8.2,8.22,8.13,8.15,901200.0,5.8064,5.8206,5.7568,5.771,901200.0
2008-11-14 09:40:00,8.15,8.22,8.14,8.22,580000.0,5.771,5.8206,5.7639,5.8206,580000.0
2008-11-14 09:45:00,8.22,8.3,8.19,8.22,611800.0,5.8206,5.8772,5.7993,5.8206,611800.0
2008-11-14 09:50:00,8.22,8.31,8.22,8.3,674600.0,5.8206,5.8843,5.8206,5.8772,674600.0
2008-11-14 09:55:00,8.3,8.33,8.26,8.3,1027800.0,5.8772,5.8985,5.8489,5.8772,1027800.0
2008-11-14 10:00:00,8.29,8.33,8.24,8.25,782400.0,5.8701,5.8985,5.8347,5.8418,782400.0
2008-11-14 10:05:00,8.25,8.25,8.14,8.14,1243200.0,5.8418,5.8418,5.7639,5.7639,1243200.0
2008-11-14 10:10:00,8.13,8.13,8.05,8.06,759800.0,5.7568,5.7568,5.7002,5.7073,759800.0
2008-11-14 10:15:00,8.05,8.06,7.9,7.92,724000.0,5.7002,5.7073,5.594,5.6081,724000.0
2008-11-14 10:20:00,7.92,7.97,7.91,7.95,551200.0,5.6081,5.6436,5.6011,5.6294,551200.0
2008-11-14 10:25:00,7.95,7.99,7.93,7.99,448000.0,5.6294,5.6577,5.6152,5.6577,448000.0
2008-11-14 10:30:00,7.98,8.0,7.95,7.96,755000.0,5.6506,5.6648,5.6294,5.6365,755000.0
2008-11-14 10:35:00,7.96,8.01,7.88,7.9,803000.0,5.6365,5.6719,5.5798,5.594,803000.0
2008-11-14 10:40:00,7.89,7.91,7.87,7.89,547600.0,5.5869,5.6011,5.5727,5.5869,547600.0
2008-11-14 10:45:00,7.89,7.93,7.84,7.92,618200.0,5.5869,5.6152,5.5515,5.6081,618200.0
2008-11-14 10:50:00,7.93,7.99,7.93,7.98,690000.0,5.6152,5.6577,5.6152,5.6506,690000.0
2008-11-14 10:55:00,7.98,7.99,7.95,7.96,458400.0,5.6506,5.6577,5.6294,5.6365,458400.0
2008-11-14 11:00:00,7.96,7.98,7.86,7.88,518800.0,5.6365,5.6506,5.5657,5.5798,518800.0
2008-11-14 11:05:00,7.88,7.91,7.86,7.89,635600.0,5.5798,5.6011,5.5657,5.5869,635600.0
2008-11-14 11:10:00,7.89,7.95,7.87,7.95,517800.0,5.5869,5.6294,5.5727,5.6294,517800.0
2008-11-14 11:15:00,7.95,8.03,7.95,8.02,426200.0,5.6294,5.686,5.6294,5.679,426200.0
2008-11-14 11:20:00,8.02,8.02,7.95,7.96,429200.0,5.679,5.679,5.6294,5.6365,429200.0
2008-11-14 11:25:00,7.96,8.0,7.93,7.93,334800.0,5.6365,5.6648,5.6152,5.6152,334800.0
2008-11-14 11:30:00,7.93,7.93,7.88,7.89,368000.0,5.6152,5.6152,5.5798,5.5869,368000.0
2008-11-14 11:35:00,7.89,7.92,7.87,7.88,210200.0,5.5869,5.6081,5.5727,5.5798,210200.0
2008-11-14 11:40:00,7.88,7.89,7.83,7.86,397000.0,5.5798,5.5869,5.5444,5.5657,397000.0
2008-11-14 11:45:00,7.86,7.88,7.84,7.88,430400.0,5.5657,5.5798,5.5515,5.5798,430400.0
2008-11-14 11:50:00,7.88,7.9,7.87,7.88,332000.0,5.5798,5.594,5.5727,5.5798,332000.0
2008-11-14 11:55:00,7.88,7.9,7.85,7.87,327200.0,5.5798,5.594,5.5586,5.5727,327200.0
2008-11-14 12:00:00,7.86,7.87,7.79,7.79,651800.0,5.5657,5.5727,5.5161,5.5161,651800.0
2008-11-14 12:05:00,7.79,7.81,7.76,7.8,349600.0,5.5161,5.5303,5.4949,5.5232,349600.0
2008-11-14 12:10:00,7.8,7.81,7.77,7.8,235000.0,5.5232,5.5303,5.5019,5.5232,235000.0
2008-11-14 12:15:00,7.8,7.8,7.75,7.77,324200.0,5.5232,5.5232,5.4878,5.5019,324200.0
2008-11-14 12:20:00,7.77,7.81,7.76,7.8,386000.0,5.5019,5.5303,5.4949,5.5232,386000.0
2008-11-14 12:25:00,7.8,7.86,7.79,7.85,329000.0,5.5232,5.5657,5.5161,5.5586,329000.0
2008-11-14 12:30:00,7.86,7.87,7.82,7.83,210600.0,5.5657,5.5727,5.5373,5.5444,210600.0
2008-11-14 12:35:00,7.83,7.93,7.82,7.93,287400.0,5.5444,5.6152,5.5373,5.6152,287400.0
2008-11-14 12:40:00,7.93,7.96,7.91,7.93,340200.0,5.6152,5.6365,5.6011,5.6152,340200.0
2008-11-14 12:45:00,7.93,7.95,7.9,7.9,279200.0,5.6152,5.6294,5.594,5.594,279200.0
2008-11-14 12:50:00,7.9,7.96,7.9,7.93,514800.0,5.594,5.6365,5.594,5.6152,514800.0
2008-11-14 12:55:00,7.93,8.01,7.93,7.94,477000.0,5.6152,5.6719,5.6152,5.6223,477000.0
2008-11-14 13:00:00,7.94,7.94,7.92,7.93,442000.0,5.6223,5.6223,5.6081,5.6152,442000.0
2008-11-14 13:05:00,7.92,7.93,7.92,7.93,211000.0,5.6081,5.6152,5.6081,5.6152,211000.0
2008-11-14 13:10:00,7.93,7.93,7.88,7.88,466000.0,5.6152,5.6152,5.5798,5.5798,466000.0
2008-11-14 13:15:00,7.88,7.9,7.86,7.88,240200.0,5.5798,5.594,5.5657,5.5798,240200.0
2008-11-14 13:20:00,7.88,7.91,7.85,7.91,239000.0,5.5798,5.6011,5.5586,5.6011,239000.0
2008-11-14 13:25:00,7.91,7.98,7.91,7.98,288000.0,5.6011,5.6506,5.6011,5.6506,288000.0
2008-11-14 13:30:00,7.98,8.04,7.97,8.01,414000.0,5.6506,5.6931,5.6436,5.6719,414000.0
2008-11-14 13:35:00,8.01,8.02,7.98,7.98,192200.0,5.6719,5.679,5.6506,5.6506,192200.0
2008-11-14 13:40:00,7.98,8.02,7.97,7.98,302600.0,5.6506,5.679,5.6436,5.6506,302600.0
2008-11-14 13:45:00,7.98,7.98,7.91,7.95,357800.0,5.6506,5.6506,5.6011,5.6294,357800.0
2008-11-14 13:50:00,7.95,8.01,7.95,7.97,318400.0,5.6294,5.6719,5.6294,5.6436,318400.0
2008-11-14 13:55:00,7.97,8.03,7.95,7.95,465800.0,5.6436,5.686,5.6294,5.6294,465800.0
2008-11-14 14:00:00,7.95,7.99,7.92,7.96,430000.0,5.6294,5.6577,5.6081,5.6365,430000.0
2008-11-14 14:05:00,7.96,8.04,7.96,8.03,586000.0,5.6365,5.6931,5.6365,5.686,586000.0
2008-11-14 14:10:00,8.03,8.06,7.96,8.05,760600.0,5.686,5.7073,5.6365,5.7002,760600.0
2008-11-14 14:15:00,8.05,8.14,8.05,8.14,824200.0,5.7002,5.7639,5.7002,5.7639,824200.0
2008-11-14 14:20:00,8.15,8.15,8.1,8.15,603600.0,5.771,5.771,5.7356,5.771,603600.0
2008-11-14 14:25:00,8.15,8.21,8.1,8.13,690600.0,5.771,5.8135,5.7356,5.7568,690600.0
2008-11-14 14:30:00,8.13,8.15,8.09,8.11,730600.0,5.7568,5.771,5.7285,5.7427,730600.0
2008-11-14 14:35:00,8.11,8.19,8.1,8.16,507600.0,5.7427,5.7993,5.7356,5.7781,507600.0
2008-11-14 14:40:00,8.17,8.3,8.17,8.3,740800.0,5.7852,5.8772,5.7852,5.8772,740800.0
2008-11-14 14:45:00,8.3,8.3,8.18,8.18,769600.0,5.8772,5.8772,5.7923,5.7923,769600.0
2008-11-14 14:50:00,8.18,8.23,8.17,8.21,869200.0,5.7923,5.8277,5.7852,5.8135,869200.0
2008-11-14 14:55:00,8.21,8.34,8.2,8.32,999000.0,5.8135,5.9056,5.8064,5.8914,999000.0
2008-11-14 15:00:00,8.32,8.38,8.22,8.23,1131400.0,5.8914,5.9339,5.8206,5.8277,1131400.0
2008-11-14 15:05:00,8.24,8.31,8.2,8.3,1058200.0,5.8347,5.8843,5.8064,5.8772,1058200.0
2008-11-14 15:10:00,8.29,8.31,8.21,8.29,761400.0,5.8701,5.8843,5.8135,5.8701,761400.0
2008-11-14 15:15:00,8.3,8.34,8.18,8.19,814600.0,5.8772,5.9056,5.7923,5.7993,814600.0
2008-11-14 15:20:00,8.19,8.24,8.14,8.22,884000.0,5.7993,5.8347,5.7639,5.8206,884000.0
2008-11-14 15:25:00,8.22,8.24,8.15,8.18,620400.0,5.8206,5.8347,5.771,5.7923,620400.0
2008-11-14 15:30:00,8.18,8.19,8.05,8.07,1171400.0,5.7923,5.7993,5.7002,5.7144,1171400.0
2008-11-14 15:35:00,8.07,8.11,8.04,8.08,909800.0,5.7144,5.7427,5.6931,5.7214,909800.0
2008-11-14 15:40:00,8.08,8.09,7.97,8.02,1214400.0,5.7214,5.7285,5.6436,5.679,1214400.0
2008-11-14 15:45:00,8.03,8.09,8.02,8.07,967800.0,5.686,5.7285,5.679,5.7144,967800.0
2008-11-14 15:50:00,8.07,8.07,7.92,7.93,2115400.0,5.7144,5.7144,5.6081,5.6152,2115400.0
2008-11-14 15:55:00,7.93,7.93,7.74,7.77,4548000.0,5.6152,5.6152,5.4807,5.5019,4548000.0
2008-11-17 09:30:00,7.75,7.82,7.61,7.75,1043600.0,5.4878,5.5373,5.3886,5.4878,1043600.0
2008-11-17 09:35:00,7.75,7.81,7.71,7.75,779800.0,5.4878,5.5303,5.4594,5.4878,779800.0
2008-11-17 09:40:00,7.75,7.76,7.66,7.72,657400.0,5.4878,5.4949,5.424,5.4665,657400.0
2008-11-17 09:45:00,7.72,7.72,7.64,7.7,562000.0,5.4665,5.4665,5.4099,5.4524,562000.0
2008-11-17 09:50:00,7.71,7.77,7.68,7.74,599000.0,5.4594,5.5019,5.4382,5.4807,599000.0
2008-11-17 09:55:00,7.74,7.76,7.71,7.72,532400.0,5.4807,5.4949,5.4594,5.4665,532400.0
2008-11-17 10:00:00,7.72,7.72,7.63,7.65,380000.0,5.4665,5.4665,5.4028,5.417,380000.0
2008-11-17 10:05:00,7.65,7.65,7.56,7.57,768800.0,5.417,5.417,5.3532,5.3603,768800.0
2008-11-17 10:10:00,7.57,7.57,7.52,7.54,583400.0,5.3603,5.3603,5.3249,5.3391,583400.0
2008-11-17 10:15:00,7.53,7.53,7.48,7.49,761800.0,5.332,5.332,5.2966,5.3037,761800.0
2008-11-17 10:20:00,7.49,7.51,7.46,7.5,771600.0,5.3037,5.3178,5.2824,5.3107,771600.0
2008-11-17 10:25:00,7.5,7.55,7.5,7.54,545600.0,5.3107,5.3462,5.3107,5.3391,545600.0
2008-11-17 10:30:00,7.53,7.55,7.49,7.55,440600.0,5.332,5.3462,5.3037,5.3462,440600.0
2008-11-17 10:35:00,7.55,7.59,7.54,7.58,366200.0,5.3462,5.3745,5.3391,5.3674,366200.0
2008-11-17 10:40:00,7.58,7.6,7.55,7.58,330800.0,5.3674,5.3816,5.3462,5.3674,330800.0
2008-11-17 10:45:00,7.58,7.58,7.54,7.58,308400.0,5.3674,5.3674,5.3391,5.3674,308400.0
2008-11-17 10:50:00,7.57,7.6,7.55,7.57,290400.0,5.3603,5.3816,5.3462,5.3603,290400.0
2008-11-17 10:55:00,7.57,7.58,7.54,7.55,281400.0,5.3603,5.3674,5.3391,5.3462,281400.0
2008-11-17 11:00:00,7.55,7.64,7.55,7.63,333800.0,5.3462,5.4099,5.3462,5.4028,333800.0
2008-11-17 11:05:00,7.63,7.67,7.63,7.66,311000.0,5.4028,5.4311,5.4028,5.424,311000.0
2008-11-17 11:10:00,7.66,7.71,7.64,7.66,473000.0,5.424,5.4594,5.4099,5.424,473000.0
2008-11-17 11:15:00,7.65,7.66,7.61,7.61,259000.0,5.417,5.424,5.3886,5.3886,259000.0
2008-11-17 11:20:00,7.61,7.62,7.57,7.58,268600.0,5.3886,5.3957,5.3603,5.3674,268600.0
2008-11-17 11:25:00,7.58,7.59,7.56,7.59,346000.0,5.3674,5.3745,5.3532,5.3745,346000.0
2008-11-17 11:30:00,7.59,7.64,7.58,7.63,265400.0,5.3745,5.4099,5.3674,5.4028,265400.0
2008-11-17 11:35:00,7.63,7.67,7.62,7.65,368800.0,5.4028,5.4311,5.3957,5.417,368800.0
2008-11-17 11:40:00,7.66,7.66,7.61,7.63,380000.0,5.424,5.424,5.3886,5.4028,380000.0
2008-11-17 11:45:00,7.63,7.71,7.62,7.71,335600.0,5.4028,5.4594,5.3957,5.4594,335600.0
2008-11-17 11:50:00,7.71,7.78,7.69,7.78,499800.0,5.4594,5.509,5.4453,5.509,499800.0
2008-11-17 11:55:00,7.78,7.81,7.75,7.77,693200.0,5.509,5.5303,5.4878,5.5019,693200.0
2008-11-17 12:00:00,7.77,7.8,7.75,7.76,276200.0,5.5019,5.5232,5.4878,5.4949,276200.0
2008-11-17 12:05:00,7.76,7.77,7.74,7.76,576200.0,5.4949,5.5019,5.4807,5.4949,576200.0
2008-11-17 12:10:00,7.76,7.79,7.72,7.77,387600.0,5.4949,5.5161,5.4665,5.5019,387600.0
2008-11-17 12:15:00,7.78,7.79,7.73,7.78,320200.0,5.509,5.5161,5.4736,5.509,320200.0
2008-11-17 12:20:00,7.78,7.83,7.76,7.8,591000.0,5.509,5.5444,5.4949,5.5232,591000.0
2008-11-17 12:25:00,7.8,7.82,7.78,7.81,351000.0,5.5232,5.5373,5.509,5.5303,351000.0
2008-11-17 12:30:00,7.81,7.83,7.79,7.82,435000.0,5.5303,5.5444,5.5161,5.5373,435000.0
2008-11-17 12:35:00,7.82,7.82,7.75,7.75,552800.0,5.5373,5.5373,5.4878,5.4878,552800.0
2008-11-17 12:40:00,7.75,7.77,7.75,7.75,194600.0,5.4878,5.5019,5.4878,5.4878,194600.0
2008-11-17 12:45:00,7.76,7.87,7.76,7.82,1351400.0,5.4949,5.5727,5.4949,5.5373,1351400.0
2008-11-17 12:50:00,7.82,7.93,7.82,7.91,566000.0,5.5373,5.6152,5.5373,5.6011,566000.0
2008-11-17 12:55:00,7.92,7.92,7.89,7.9,659800.0,5.6081,5.6081,5.5869,5.594,659800.0
2008-11-17 13:00:00,7.9,7.91,7.88,7.89,330200.0,5.594,5.6011,5.5798,5.5869,330200.0
2008-11-17 13:05:00,7.89,7.9,7.87,7.88,563400.0,5.5869,5.594,5.5727,5.5798,563400.0
2008-11-17 13:10:00,7.88,7.88,7.83,7.85,907600.0,5.5798,5.5798,5.5444,5.5586,907600.0
2008-11-17 13:15:00,7.85,7.86,7.81,7.83,379800.0,5.5586,5.5657,5.5303,5.5444,379800.0
2008-11-17 13:20:00,7.83,7.83,7.75,7.75,242400.0,5.5444,5.5444,5.4878,5.4878,242400.0
2008-11-17 13:25:00,7.75,7.8,7.75,7.78,287200.0,5.4878,5.5232,5.4878,5.509,287200.0
2008-11-17 13:30:00,7.79,7.8,7.77,7.77,273400.0,5.5161,5.5232,5.5019,5.5019,273400.0
2008-11-17 13:35:00,7.76,7.79,7.75,7.75,355000.0,5.4949,5.5161,5.4878,5.4878,355000.0
2008-11-17 13:40:00,7.76,7.76,7.69,7.7,1089400.0,5.4949,5.4949,5.4453,5.4524,1089400.0
2008-11-17 13:45:00,7.7,7.75,7.7,7.74,457600.0,5.4524,5.4878,5.4524,5.4807,457600.0
2008-11-17 13:50:00,7.73,7.77,7.69,7.76,409600.0,5.4736,5.5019,5.4453,5.4949,409600.0
2008-11-17 13:55:00,7.75,7.8,7.75,7.78,331200.0,5.4878,5.5232,5.4878,5.509,331200.0
2008-11-17 14:00:00,7.78,7.78,7.73,7.73,520600.0,5.509,5.509,5.4736,5.4736,520600.0
2008-11-17 14:05:00,7.73,7.74,7.71,7.74,456800.0,5.4736,5.4807,5.4594,5.4807,456800.0
2008-11-17 14:10:00,7.74,7.8,7.73,7.79,581800.0,5.4807,5.5232,5.4736,5.5161,581800.0
2008-11-17 14:15:00,7.79,7.8,7.74,7.76,346600.0,5.5161,5.5232,5.4807,5.4949,346600.0
2008-11-17 14:20:00,7.76,7.81,7.71,7.71,536800.0,5.4949,5.5303,5.4594,5.4594,536800.0
2008-11-17 14:25:00,7.71,7.75,7.7,7.7,446400.0,5.4594,5.4878,5.4524,5.4524,446400.0
2008-11-17 14:30:00,7.7,7.73,7.68,7.73,476800.0,5.4524,5.4736,5.4382,5.4736,476800.0
2008-11-17 14:35:00,7.73,7.78,7.7,7.77,639000.0,5.4736,5.509,5.4524,5.5019,639000.0
2008-11-17 14:40:00,7.77,7.81,7.75,7.8,501200.0,5.5019,5.5303,5.4878,5.5232,501200.0
2008-11-17 14:45:00,7.8,7.8,7.74,7.75,550600.0,5.5232,5.5232,5.4807,5.4878,550600.0
2008-11-17 14:50:00,7.74,7.76,7.72,7.74,506800.0,5.4807,5.4949,5.4665,5.4807,506800.0
2008-11-17 14:55:00,7.74,7.78,7.71,7.73,519600.0,5.4807,5.509,5.4594,5.4736,519600.0
2008-11-17 15:00:00,7.73,7.78,7.7,7.78,582000.0,5.4736,5.509,5.4524,5.509,582000.0
2008-11-17 15:05:00,7.78,7.78,7.73,7.77,495800.0,5.509,5.509,5.4736,5.5019,495800.0
2008-11-17 15:10:00,7.77,7.79,7.72,7.78,527400.0,5.5019,5.5161,5.4665,5.509,527400.0
2008-11-17 15:15:00,7.78,7.84,7.78,7.8,572200.0,5.509,5.5515,5.509,5.5232,572200.0
2008-11-17 15:20:00,7.8,7.82,7.75,7.75,494200.0,5.5232,5.5373,5.4878,5.4878,494200.0
2008-11-17 15:25:00,7.75,7.76,7.71,7.75,548200.0,5.4878,5.4949,5.4594,5.4878,548200.0
2008-11-17 15:30:00,7.75,7.77,7.7,7.71,677000.0,5.4878,5.5019,5.4524,5.4594,677000.0
2008-11-17 15:35:00,7.71,7.73,7.62,7.68,916200.0,5.4594,5.4736,5.3957,5.4382,916200.0
2008-11-17 15:40:00,7.68,7.73,7.67,7.73,1095400.0,5.4382,5.4736,5.4311,5.4736,1095400.0
2008-11-17 15:45:00,7.73,7.74,7.67,7.68,1395800.0,5.4736,5.4807,5.4311,5.4382,1395800.0
2008-11-17 15:50:00,7.68,7.68,7.63,7.64,1113800.0,5.4382,5.4382,5.4028,5.4099,1113800.0
2008-11-17 15:55:00,7.64,7.64,7.59,7.6,1717600.0,5.4099,5.4099,5.3745,5.3816,1717600.0
2008-11-18 09:30:00,7.72,7.72,7.55,7.6,781000.0,5.4665,5.4665,5.3462,5.3816,781000.0
2008-11-18 09:35:00,7.61,7.67,7.6,7.67,417400.0,5.3886,5.4311,5.3816,5.4311,417400.0
2008-11-18 09:40:00,7.67,7.68,7.62,7.65,454800.0,5.4311,5.4382,5.3957,5.417,454800.0
2008-11-18 09:45:00,7.65,7.7,7.65,7.68,691000.0,5.417,5.4524,5.417,5.4382,691000.0
2008-11-18 09:50:00,7.68,7.69,7.58,7.58,643000.0,5.4382,5.4453,5.3674,5.3674,643000.0
2008-11-18 09:55:00,7.58,7.58,7.51,7.55,611400.0,5.3674,5.3674,5.3178,5.3462,611400.0
2008-11-18 10:00:00,7.55,7.58,7.53,7.54,694800.0,5.3462,5.3674,5.332,5.3391,694800.0
2008-11-18 10:05:00,7.55,7.56,7.48,7.52,973000.0,5.3462,5.3532,5.2966,5.3249,973000.0
2008-11-18 10:10:00,7.52,7.6,7.52,7.57,323800.0,5.3249,5.3816,5.3249,5.3603,323800.0
2008-11-18 10:15:00,7.57,7.69,7.56,7.69,549800.0,5.3603,5.4453,5.3532,5.4453,549800.0
2008-11-18 10:20:00,7.68,7.72,7.6,7.6,770800.0,5.4382,5.4665,5.3816,5.3816,770800.0
2008-11-18 10:25:00,7.6,7.69,7.59,7.69,578600.0,5.3816,5.4453,5.3745,5.4453,578600.0
2008-11-18 10:30:00,7.68,7.69,7.61,7.62,303200.0,5.4382,5.4453,5.3886,5.3957,303200.0
2008-11-18 10:35:00,7.62,7.63,7.59,7.62,295800.0,5.3957,5.4028,5.3745,5.3957,295800.0
2008-11-18 10:40:00,7.62,7.64,7.58,7.6,339800.0,5.3957,5.4099,5.3674,5.3816,339800.0
2008-11-18 10:45:00,7.59,7.61,7.57,7.59,220800.0,5.3745,5.3886,5.3603,5.3745,220800.0
2008-11-18 10:50:00,7.59,7.62,7.57,7.6,252800.0,5.3745,5.3957,5.3603,5.3816,252800.0
2008-11-18 10:55:00,7.6,7.63,7.58,7.62,236800.0,5.3816,5.4028,5.3674,5.3957,236800.0
2008-11-18 11:00:00,7.62,7.62,7.56,7.57,449400.0,5.3957,5.3957,5.3532,5.3603,449400.0
2008-11-18 11:05:00,7.56,7.57,7.55,7.56,381000.0,5.3532,5.3603,5.3462,5.3532,381000.0
2008-11-18 11:10:00,7.56,7.57,7.54,7.56,235200.0,5.3532,5.3603,5.3391,5.3532,235200.0
2008-11-18 11:15:00,7.55,7.57,7.54,7.57,474400.0,5.3462,5.3603,5.3391,5.3603,474400.0
2008-11-18 11:20:00,7.57,7.6,7.56,7.58,422800.0,5.3603,5.3816,5.3532,5.3674,422800.0
2008-11-18 11:25:00,7.58,7.6,7.56,7.59,170600.0,5.3674,5.3816,5.3532,5.3745,170600.0
2008-11-18 11:30:00,7.59,7.65,7.58,7.63,234400.0,5.3745,5.417,5.3674,5.4028,234400.0
2008-11-18 11:35:00,7.63,7.68,7.63,7.65,825800.0,5.4028,5.4382,5.4028,5.417,825800.0
2008-11-18 11:40:00,7.65,7.65,7.62,7.62,347200.0,5.417,5.417,5.3957,5.3957,347200.0
2008-11-18 11:45:00,7.62,7.66,7.59,7.6,376000.0,5.3957,5.424,5.3745,5.3816,376000.0
2008-11-18 11:50:00,7.6,7.7,7.59,7.7,458000.0,5.3816,5.4524,5.3745,5.4524,458000.0
2008-11-18 11:55:00,7.7,7.72,7.64,7.69,511000.0,5.4524,5.4665,5.4099,5.4453,511000.0
2008-11-18 12:00:00,7.68,7.69,7.64,7.68,396000.0,5.4382,5.4453,5.4099,5.4382,396000.0
2008-11-18 12:05:00,7.68,7.68,7.61,7.63,350600.0,5.4382,5.4382,5.3886,5.4028,350600.0
2008-11-18 12:10:00,7.63,7.64,7.61,7.61,254800.0,5.4028,5.4099,5.3886,5.3886,254800.0
2008-11-18 12:15:00,7.61,7.66,7.61,7.62,288800.0,5.3886,5.424,5.3886,5.3957,288800.0
2008-11-18 12:20:00,7.62,7.62,7.57,7.59,340400.0,5.3957,5.3957,5.3603,5.3745,340400.0
2008-11-18 12:25:00,7.58,7.58,7.55,7.57,388400.0,5.3674,5.3674,5.3462,5.3603,388400.0
2008-11-18 12:30:00,7.56,7.57,7.54,7.55,231600.0,5.3532,5.3603,5.3391,5.3462,231600.0
2008-11-18 12:35:00,7.55,7.55,7.53,7.55,168200.0,5.3462,5.3462,5.332,5.3462,168200.0
2008-11-18 12:40:00,7.55,7.55,7.53,7.53,248000.0,5.3462,5.3462,5.332,5.332,248000.0
2008-11-18 12:45:00,7.53,7.54,7.51,7.53,201400.0,5.332,5.3391,5.3178,5.332,201400.0
2008-11-18 12:50:00,7.53,7.53,7.5,7.51,175800.0,5.332,5.332,5.3107,5.3178,175800.0
2008-11-18 12:55:00,7.51,7.53,7.51,7.51,158800.0,5.3178,5.332,5.3178,5.3178,158800.0
2008-11-18 13:00:00,7.51,7.51,7.49,7.5,556400.0,5.3178,5.3178,5.3037,5.3107,556400.0
2008-11-18 13:05:00,7.5,7.5,7.47,7.48,400800.0,5.3107,5.3107,5.2895,5.2966,400800.0
2008-11-18 13:10:00,7.48,7.49,7.45,7.46,491400.0,5.2966,5.3037,5.2753,5.2824,491400.0
2008-11-18 13:15:00,7.47,7.48,7.44,7.46,391400.0,5.2895,5.2966,5.2683,5.2824,391400.0
2008-11-18 13:20:00,7.47,7.49,7.46,7.47,119200.0,5.2895,5.3037,5.2824,5.2895,119200.0
2008-11-18 13:25:00,7.48,7.51,7.48,7.5,234800.0,5.2966,5.3178,5.2966,5.3107,234800.0
2008-11-18 13:30:00,7.5,7.51,7.48,7.48,290000.0,5.3107,5.3178,5.2966,5.2966,290000.0
2008-11-18 13:35:00,7.48,7.48,7.43,7.44,807200.0,5.2966,5.2966,5.2612,5.2683,807200.0
2008-11-18 13:40:00,7.45,7.46,7.43,7.43,312400.0,5.2753,5.2824,5.2612,5.2612,312400.0
2008-11-18 13:45:00,7.43,7.44,7.37,7.39,718000.0,5.2612,5.2683,5.2187,5.2329,718000.0
2008-11-18 13:50:00,7.39,7.41,7.37,7.4,354600.0,5.2329,5.247,5.2187,5.2399,354600.0
2008-11-18 13:55:00,7.4,7.44,7.38,7.44,441800.0,5.2399,5.2683,5.2258,5.2683,441800.0
2008-11-18 14:00:00,7.44,7.44,7.39,7.4,470400.0,5.2683,5.2683,5.2329,5.2399,470400.0
2008-11-18 14:05:00,7.4,7.41,7.36,7.39,759200.0,5.2399,5.247,5.2116,5.2329,759200.0
2008-11-18 14:10:00,7.39,7.43,7.38,7.43,252000.0,5.2329,5.2612,5.2258,5.2612,252000.0
2008-11-18 14:15:00,7.43,7.45,7.4,7.4,438600.0,5.2612,5.2753,5.2399,5.2399,438600.0
2008-11-18 14:20:00,7.4,7.47,7.39,7.45,462600.0,5.2399,5.2895,5.2329,5.2753,462600.0
2008-11-18 14:25:00,7.45,7.48,7.43,7.44,434000.0,5.2753,5.2966,5.2612,5.2683,434000.0
2008-11-18 14:30:00,7.43,7.43,7.4,7.41,453800.0,5.2612,5.2612,5.2399,5.247,453800.0
2008-11-18 14:35:00,7.41,7.43,7.4,7.42,372800.0,5.247,5.2612,5.2399,5.2541,372800.0
2008-11-18 14:40:00,7.42,7.46,7.42,7.42,550000.0,5.2541,5.2824,5.2541,5.2541,550000.0
2008-11-18 14:45:00,7.42,7.42,7.35,7.36,1124600.0,5.2541,5.2541,5.2045,5.2116,1124600.0
2008-11-18 14:50:00,7.36,7.36,7.31,7.35,578600.0,5.2116,5.2116,5.1762,5.2045,578600.0
2008-11-18 14:55:00,7.35,7.35,7.32,7.33,728600.0,5.2045,5.2045,5.1833,5.1904,728600.0
2008-11-18 15:00:00,7.33,7.38,7.32,7.37,525800.0,5.1904,5.2258,5.1833,5.2187,525800.0
2008-11-18 15:05:00,7.36,7.46,7.36,7.44,971600.0,5.2116,5.2824,5.2116,5.2683,971600.0
2008-11-18 15:10:00,7.44,7.49,7.41,7.44,1097600.0,5.2683,5.3037,5.247,5.2683,1097600.0
2008-11-18 15:15:00,7.43,7.48,7.41,7.48,619000.0,5.2612,5.2966,5.247,5.2966,619000.0
2008-11-18 15:20:00,7.48,7.55,7.45,7.46,873200.0,5.2966,5.3462,5.2753,5.2824,873200.0
2008-11-18 15:25:00,7.46,7.51,7.4,7.48,669200.0,5.2824,5.3178,5.2399,5.2966,669200.0
2008-11-18 15:30:00,7.48,7.49,7.42,7.44,552000.0,5.2966,5.3037,5.2541,5.2683,552000.0
2008-11-18 15:35:00,7.45,7.53,7.43,7.47,755800.0,5.2753,5.332,5.2612,5.2895,755800.0
2008-11-18 15:40:00,7.47,7.59,7.47,7.49,1435000.0,5.2895,5.3745,5.2895,5.3037,1435000.0
2008-11-18 15:45:00,7.49,7.58,7.49,7.57,903800.0,5.3037,5.3674,5.3037,5.3603,903800.0
2008-11-18 15:50:00,7.57,7.6,7.55,7.59,1762600.0,5.3603,5.3816,5.3462,5.3745,1762600.0
2008-11-18 15:55:00,7.59,7.73,7.57,7.73,3478200.0,5.3745,5.4736,5.3603,5.4736,3478200.0
2008-11-19 09:30:00,7.77,7.96,7.76,7.83,819200.0,5.5019,5.6365,5.4949,5.5444,819200.0
2008-11-19 09:35:00,7.83,7.99,7.82,7.93,643400.0,5.5444,5.6577,5.5373,5.6152,643400.0
2008-11-19 09:40:00,7.93,7.99,7.82,7.9,823400.0,5.6152,5.6577,5.5373,5.594,823400.0
2008-11-19 09:45:00,7.9,7.92,7.78,7.83,661200.0,5.594,5.6081,5.509,5.5444,661200.0
2008-11-19 09:50:00,7.83,7.86,7.73,7.74,505200.0,5.5444,5.5657,5.4736,5.4807,505200.0
2008-11-19 09:55:00,7.74,7.78,7.68,7.76,558200.0,5.4807,5.509,5.4382,5.4949,558200.0
2008-11-19 10:00:00,7.76,7.85,7.75,7.85,701600.0,5.4949,5.5586,5.4878,5.5586,701600.0
2008-11-19 10:05:00,7.85,7.88,7.81,7.87,757400.0,5.5586,5.5798,5.5303,5.5727,757400.0
2008-11-19 10:10:00,7.87,7.93,7.85,7.92,549200.0,5.5727,5.6152,5.5586,5.6081,549200.0
2008-11-19 10:15:00,7.92,7.97,7.85,7.86,588400.0,5.6081,5.6436,5.5586,5.5657,588400.0
2008-11-19 10:20:00,7.86,7.87,7.79,7.81,479400.0,5.5657,5.5727,5.5161,5.5303,479400.0
2008-11-19 10:25:00,7.81,7.83,7.76,7.82,430800.0,5.5303,5.5444,5.4949,5.5373,430800.0
2008-11-19 10:30:00,7.82,7.84,7.75,7.78,539800.0,5.5373,5.5515,5.4878,5.509,539800.0
2008-11-19 10:35:00,7.78,7.79,7.74,7.77,533200.0,5.509,5.5161,5.4807,5.5019,533200.0
2008-11-19 10:40:00,7.76,7.77,7.7,7.73,296800.0,5.4949,5.5019,5.4524,5.4736,296800.0
2008-11-19 10:45:00,7.73,7.73,7.63,7.65,451200.0,5.4736,5.4736,5.4028,5.417,451200.0
2008-11-19 10:50:00,7.66,7.68,7.63,7.63,698600.0,5.424,5.4382,5.4028,5.4028,698600.0
2008-11-19 10:55:00,7.63,7.63,7.54,7.56,347400.0,5.4028,5.4028,5.3391,5.3532,347400.0
2008-11-19 11:00:00,7.56,7.59,7.54,7.56,217600.0,5.3532,5.3745,5.3391,5.3532,217600.0
2008-11-19 11:05:00,7.56,7.6,7.54,7.6,277200.0,5.3532,5.3816,5.3391,5.3816,277200.0
2008-11-19 11:10:00,7.6,7.63,7.59,7.6,322200.0,5.3816,5.4028,5.3745,5.3816,322200.0
2008-11-19 11:15:00,7.6,7.65,7.58,7.63,306400.0,5.3816,5.417,5.3674,5.4028,306400.0
2008-11-19 11:20:00,7.63,7.65,7.57,7.58,382800.0,5.4028,5.417,5.3603,5.3674,382800.0
2008-11-19 11:25:00,7.58,7.58,7.5,7.51,488000.0,5.3674,5.3674,5.3107,5.3178,488000.0
2008-11-19 11:30:00,7.51,7.53,7.47,7.48,584000.0,5.3178,5.332,5.2895,5.2966,584000.0
2008-11-19 11:35:00,7.48,7.51,7.46,7.48,452400.0,5.2966,5.3178,5.2824,5.2966,452400.0
2008-11-19 11:40:00,7.48,7.49,7.43,7.47,439800.0,5.2966,5.3037,5.2612,5.2895,439800.0
2008-11-19 11:45:00,7.47,7.48,7.42,7.45,336400.0,5.2895,5.2966,5.2541,5.2753,336400.0
2008-11-19 11:50:00,7.44,7.51,7.44,7.5,334800.0,5.2683,5.3178,5.2683,5.3107,334800.0
2008-11-19 11:55:00,7.5,7.52,7.45,7.45,389800.0,5.3107,5.3249,5.2753,5.2753,389800.0
2008-11-19 12:00:00,7.45,7.46,7.42,7.43,428000.0,5.2753,5.2824,5.2541,5.2612,428000.0
2008-11-19 12:05:00,7.43,7.46,7.42,7.45,443600.0,5.2612,5.2824,5.2541,5.2753,443600.0
2008-11-19 12:10:00,7.45,7.45,7.4,7.43,404800.0,5.2753,5.2753,5.2399,5.2612,404800.0
2008-11-19 12:15:00,7.43,7.43,7.39,7.39,321600.0,5.2612,5.2612,5.2329,5.2329,321600.0
2008-11-19 12:20:00,7.39,7.41,7.37,7.38,523600.0,5.2329,5.247,5.2187,5.2258,523600.0
2008-11-19 12:25:00,7.38,7.39,7.32,7.34,473200.0,5.2258,5.2329,5.1833,5.1975,473200.0
2008-11-19 12:30:00,7.34,7.36,7.29,7.32,1025400.0,5.1975,5.2116,5.162,5.1833,1025400.0
2008-11-19 12:35:00,7.32,7.37,7.32,7.37,401600.0,5.1833,5.2187,5.1833,5.2187,401600.0
2008-11-19 12:40:00,7.37,7.39,7.33,7.33,595800.0,5.2187,5.2329,5.1904,5.1904,595800.0
2008-11-19 12:45:00,7.33,7.36,7.33,7.34,222800.0,5.1904,5.2116,5.1904,5.1975,222800.0
2008-11-19 12:50:00,7.34,7.36,7.31,7.32,352600.0,5.1975,5.2116,5.1762,5.1833,352600.0
2008-11-19 12:55:00,7.32,7.34,7.31,7.33,223200.0,5.1833,5.1975,5.1762,5.1904,223200.0
2008-11-19 13:00:00,7.33,7.37,7.32,7.36,303400.0,5.1904,5.2187,5.1833,5.2116,303400.0
2008-11-19 13:05:00,7.36,7.39,7.36,7.37,335800.0,5.2116,5.2329,5.2116,5.2187,335800.0
2008-11-19 13:10:00,7.36,7.4,7.36,7.4,195200.0,5.2116,5.2399,5.2116,5.2399,195200.0
2008-11-19 13:15:00,7.39,7.4,7.33,7.34,418800.0,5.2329,5.2399,5.1904,5.1975,418800.0
2008-11-19 13:20:00,7.35,7.35,7.31,7.32,445600.0,5.2045,5.2045,5.1762,5.1833,445600.0
2008-11-19 13:25:00,7.32,7.33,7.27,7.28,871800.0,5.1833,5.1904,5.1479,5.155,871800.0
2008-11-19 13:30:00,7.28,7.28,7.18,7.18,1171800.0,5.155,5.155,5.0842,5.0842,1171800.0
2008-11-19 13:35:00,7.18,7.23,7.17,7.22,745000.0,5.0842,5.1196,5.0771,5.1125,745000.0
2008-11-19 13:40:00,7.22,7.26,7.22,7.24,341600.0,5.1125,5.1408,5.1125,5.1266,341600.0
2008-11-19 13:45:00,7.25,7.26,7.23,7.23,516200.0,5.1337,5.1408,5.1196,5.1196,516200.0
2008-11-19 13:50:00,7.23,7.27,7.22,7.27,306000.0,5.1196,5.1479,5.1125,5.1479,306000.0
2008-11-19 13:55:00,7.27,7.29,7.26,7.26,441800.0,5.1479,5.162,5.1408,5.1408,441800.0
2008-11-19 14:00:00,7.27,7.27,7.22,7.23,481200.0,5.1479,5.1479,5.1125,5.1196,481200.0
2008-11-19 14:05:00,7.23,7.25,7.19,7.24,409000.0,5.1196,5.1337,5.0912,5.1266,409000.0
2008-11-19 14:10:00,7.24,7.28,7.22,7.27,387600.0,5.1266,5.155,5.1125,5.1479,387600.0
2008-11-19 14:15:00,7.27,7.27,7.22,7.22,218800.0,5.1479,5.1479,5.1125,5.1125,218800.0
2008-11-19 14:20:00,7.22,7.23,7.15,7.15,666400.0,5.1125,5.1196,5.0629,5.0629,666400.0
2008-11-19 14:25:00,7.15,7.2,7.14,7.17,898400.0,5.0629,5.0983,5.0558,5.0771,898400.0
2008-11-19 14:30:00,7.16,7.2,7.15,7.15,317800.0,5.07,5.0983,5.0629,5.0629,317800.0
2008-11-19 14:35:00,7.15,7.15,7.1,7.13,602400.0,5.0629,5.0629,5.0275,5.0488,602400.0
2008-11-19 14:40:00,7.14,7.26,7.13,7.25,807000.0,5.0558,5.1408,5.0488,5.1337,807000.0
2008-11-19 14:45:00,7.25,7.3,7.23,7.3,1282000.0,5.1337,5.1691,5.1196,5.1691,1282000.0
2008-11-19 14:50:00,7.3,7.31,7.26,7.26,795000.0,5.1691,5.1762,5.1408,5.1408,795000.0
2008-11-19 14:55:00,7.27,7.3,7.24,7.29,532600.0,5.1479,5.1691,5.1266,5.162,532600.0
2008-11-19 15:00:00,7.29,7.3,7.21,7.29,831200.0,5.162,5.1691,5.1054,5.162,831200.0
2008-11-19 15:05:00,7.28,7.3,7.25,7.3,727000.0,5.155,5.1691,5.1337,5.1691,727000.0
2008-11-19 15:10:00,7.29,7.3,7.23,7.26,743200.0,5.162,5.1691,5.1196,5.1408,743200.0
2008-11-19 15:15:00,7.26,7.26,7.14,7.16,980800.0,5.1408,5.1408,5.0558,5.07,980800.0
2008-11-19 15:20:00,7.16,7.18,7.12,7.13,1003800.0,5.07,5.0842,5.0417,5.0488,1003800.0
2008-11-19 15:25:00,7.14,7.16,7.11,7.12,1439400.0,5.0558,5.07,5.0346,5.0417,1439400.0
2008-11-19 15:30:00,7.11,7.15,7.08,7.15,1212800.0,5.0346,5.0629,5.0133,5.0629,1212800.0
2008-11-19 15:35:00,7.15,7.16,7.05,7.06,1139400.0,5.0629,5.07,4.9921,4.9992,1139400.0
2008-11-19 15:40:00,7.06,7.1,6.97,6.98,1621200.0,4.9992,5.0275,4.9355,4.9425,1621200.0
2008-11-19 15:45:00,6.98,6.98,6.89,6.91,2121800.0,4.9425,4.9425,4.8788,4.893,2121800.0
2008-11-19 15:50:00,6.91,6.93,6.86,6.9,2416000.0,4.893,4.9071,4.8576,4.8859,2416000.0
2008-11-19 15:55:00,6.9,6.92,6.88,6.88,3130400.0,4.8859,4.9,4.8717,4.8717,3130400.0
2008-11-20 09:30:00,6.99,6.99,6.88,6.96,768600.0,4.9496,4.9496,4.8717,4.9284,768600.0
2008-11-20 09:35:00,6.95,6.96,6.71,6.71,697200.0,4.9213,4.9284,4.7513,4.7513,697200.0
2008-11-20 09:40:00,6.71,6.71,6.61,6.62,764800.0,4.7513,4.7513,4.6805,4.6876,764800.0
2008-11-20 09:45:00,6.61,6.73,6.6,6.73,678600.0,4.6805,4.7655,4.6735,4.7655,678600.0
2008-11-20 09:50:00,6.73,6.75,6.63,6.68,1017400.0,4.7655,4.7797,4.6947,4.7301,1017400.0
2008-11-20 09:55:00,6.68,6.73,6.64,6.65,656600.0,4.7301,4.7655,4.7018,4.7089,656600.0
2008-11-20 10:00:00,6.65,6.69,6.56,6.56,926200.0,4.7089,4.7372,4.6451,4.6451,926200.0
2008-11-20 10:05:00,6.56,6.58,6.51,6.51,1127800.0,4.6451,4.6593,4.6097,4.6097,1127800.0
2008-11-20 10:10:00,6.51,6.53,6.46,6.49,799000.0,4.6097,4.6239,4.5743,4.5956,799000.0
2008-11-20 10:15:00,6.49,6.49,6.4,6.43,1028200.0,4.5956,4.5956,4.5318,4.5531,1028200.0
2008-11-20 10:20:00,6.43,6.59,6.43,6.57,1149800.0,4.5531,4.6664,4.5531,4.6522,1149800.0
2008-11-20 10:25:00,6.57,6.62,6.56,6.61,747600.0,4.6522,4.6876,4.6451,4.6805,747600.0
2008-11-20 10:30:00,6.61,6.69,6.61,6.66,906000.0,4.6805,4.7372,4.6805,4.7159,906000.0
2008-11-20 10:35:00,6.66,6.68,6.6,6.62,720400.0,4.7159,4.7301,4.6735,4.6876,720400.0
2008-11-20 10:40:00,6.63,6.74,6.59,6.74,876600.0,4.6947,4.7726,4.6664,4.7726,876600.0
2008-11-20 10:45:00,6.74,6.84,6.71,6.72,1171000.0,4.7726,4.8434,4.7513,4.7584,1171000.0
2008-11-20 10:50:00,6.72,6.73,6.68,6.73,462600.0,4.7584,4.7655,4.7301,4.7655,462600.0
2008-11-20 10:55:00,6.72,6.74,6.65,6.74,592000.0,4.7584,4.7726,4.7089,4.7726,592000.0
2008-11-20 11:00:00,6.74,6.84,6.73,6.84,900400.0,4.7726,4.8434,4.7655,4.8434,900400.0
2008-11-20 11:05:00,6.84,6.85,6.79,6.79,728000.0,4.8434,4.8505,4.808,4.808,728000.0
2008-11-20 11:10:00,6.79,6.89,6.77,6.86,1066200.0,4.808,4.8788,4.7938,4.8576,1066200.0
2008-11-20 11:15:00,6.86,6.89,6.76,6.84,707000.0,4.8576,4.8788,4.7868,4.8434,707000.0
2008-11-20 11:20:00,6.84,6.84,6.81,6.82,815600.0,4.8434,4.8434,4.8222,4.8292,815600.0
2008-11-20 11:25:00,6.81,6.87,6.81,6.85,661600.0,4.8222,4.8646,4.8222,4.8505,661600.0
2008-11-20 11:30:00,6.85,6.86,6.83,6.85,540200.0,4.8505,4.8576,4.8363,4.8505,540200.0
2008-11-20 11:35:00,6.85,6.89,6.83,6.86,580200.0,4.8505,4.8788,4.8363,4.8576,580200.0
2008-11-20 11:40:00,6.86,6.91,6.84,6.9,574200.0,4.8576,4.893,4.8434,4.8859,574200.0
2008-11-20 11:45:00,6.9,6.92,6.88,6.91,582600.0,4.8859,4.9,4.8717,4.893,582600.0
2008-11-20 11:50:00,6.91,6.91,6.87,6.89,368800.0,4.893,4.893,4.8646,4.8788,368800.0
2008-11-20 11:55:00,6.89,6.9,6.86,6.86,514600.0,4.8788,4.8859,4.8576,4.8576,514600.0
2008-11-20 12:00:00,6.86,6.87,6.77,6.78,629600.0,4.8576,4.8646,4.7938,4.8009,629600.0
2008-11-20 12:05:00,6.79,6.83,6.77,6.8,730400.0,4.808,4.8363,4.7938,4.8151,730400.0
2008-11-20 12:10:00,6.8,6.87,6.79,6.85,744000.0,4.8151,4.8646,4.808,4.8505,744000.0
2008-11-20 12:15:00,6.85,6.89,6.84,6.87,614800.0,4.8505,4.8788,4.8434,4.8646,614800.0
2008-11-20 12:20:00,6.87,6.99,6.87,6.96,675400.0,4.8646,4.9496,4.8646,4.9284,675400.0
2008-11-20 12:25:00,6.96,7.06,6.95,7.04,729200.0,4.9284,4.9992,4.9213,4.985,729200.0
2008-11-20 12:30:00,7.04,7.15,7.02,7.11,1018400.0,4.985,5.0629,4.9709,5.0346,1018400.0
2008-11-20 12:35:00,7.11,7.12,7.07,7.08,481800.0,5.0346,5.0417,5.0063,5.0133,481800.0
2008-11-20 12:40:00,7.08,7.14,7.07,7.13,559400.0,5.0133,5.0558,5.0063,5.0488,559400.0
2008-11-20 12:45:00,7.12,7.24,7.11,7.23,734000.0,5.0417,5.1266,5.0346,5.1196,734000.0
2008-11-20 12:50:00,7.23,7.28,7.17,7.18,1051800.0,5.1196,5.155,5.0771,5.0842,1051800.0
2008-11-20 12:55:00,7.18,7.18,7.11,7.12,585400.0,5.0842,5.0842,5.0346,5.0417,585400.0
2008-11-20 13:00:00,7.12,7.12,7.0,7.01,877400.0,5.0417,5.0417,4.9567,4.9638,877400.0
2008-11-20 13:05:00,7.01,7.07,7.01,7.04,606600.0,4.9638,5.0063,4.9638,4.985,606600.0
2008-11-20 13:10:00,7.04,7.1,6.98,7.02,578400.0,4.985,5.0275,4.9425,4.9709,578400.0
2008-11-20 13:15:00,7.01,7.09,6.99,7.0,727600.0,4.9638,5.0204,4.9496,4.9567,727600.0
2008-11-20 13:20:00,7.0,7.04,6.93,7.04,1391800.0,4.9567,4.985,4.9071,4.985,1391800.0
2008-11-20 13:25:00,7.04,7.08,7.0,7.0,663400.0,4.985,5.0133,4.9567,4.9567,663400.0
2008-11-20 13:30:00,7.0,7.04,6.99,7.02,882400.0,4.9567,4.985,4.9496,4.9709,882400.0
2008-11-20 13:35:00,7.01,7.01,6.9,6.92,844400.0,4.9638,4.9638,4.8859,4.9,844400.0
2008-11-20 13:40:00,6.92,6.99,6.91,6.97,658600.0,4.9,4.9496,4.893,4.9355,658600.0
2008-11-20 13:45:00,6.97,7.01,6.97,6.97,734200.0,4.9355,4.9638,4.9355,4.9355,734200.0
2008-11-20 13:50:00,6.97,7.01,6.97,6.97,808000.0,4.9355,4.9638,4.9355,4.9355,808000.0
2008-11-20 13:55:00,6.97,7.03,6.96,7.03,775000.0,4.9355,4.9779,4.9284,4.9779,775000.0
2008-11-20 14:00:00,7.03,7.06,6.93,6.93,1012200.0,4.9779,4.9992,4.9071,4.9071,1012200.0
2008-11-20 14:05:00,6.93,6.97,6.9,6.91,892600.0,4.9071,4.9355,4.8859,4.893,892600.0
2008-11-20 14:10:00,6.91,6.95,6.9,6.92,608000.0,4.893,4.9213,4.8859,4.9,608000.0
2008-11-20 14:15:00,6.92,6.95,6.86,6.88,761800.0,4.9,4.9213,4.8576,4.8717,761800.0
2008-11-20 14:20:00,6.89,6.95,6.89,6.91,668400.0,4.8788,4.9213,4.8788,4.893,668400.0
2008-11-20 14:25:00,6.91,6.93,6.88,6.88,657800.0,4.893,4.9071,4.8717,4.8717,657800.0
2008-11-20 14:30:00,6.88,6.9,6.86,6.88,1618800.0,4.8717,4.8859,4.8576,4.8717,1618800.0
2008-11-20 14:35:00,6.88,6.93,6.88,6.92,943000.0,4.8717,4.9071,4.8717,4.9,943000.0
2008-11-20 14:40:00,6.92,6.95,6.9,6.91,991600.0,4.9,4.9213,4.8859,4.893,991600.0
2008-11-20 14:45:00,6.91,6.91,6.84,6.85,1886400.0,4.893,4.893,4.8434,4.8505,1886400.0
2008-11-20 14:50:00,6.85,6.88,6.83,6.84,1133600.0,4.8505,4.8717,4.8363,4.8434,1133600.0
2008-11-20 14:55:00,6.85,6.87,6.81,6.85,722600.0,4.8505,4.8646,4.8222,4.8505,722600.0
2008-11-20 15:00:00,6.85,6.9,6.83,6.84,1165600.0,4.8505,4.8859,4.8363,4.8434,1165600.0
2008-11-20 15:05:00,6.83,6.87,6.83,6.86,1202000.0,4.8363,4.8646,4.8363,4.8576,1202000.0
2008-11-20 15:10:00,6.85,6.9,6.81,6.83,1260400.0,4.8505,4.8859,4.8222,4.8363,1260400.0
2008-11-20 15:15:00,6.83,6.86,6.75,6.76,1783600.0,4.8363,4.8576,4.7797,4.7868,1783600.0
2008-11-20 15:20:00,6.79,6.83,6.77,6.8,993000.0,4.808,4.8363,4.7938,4.8151,993000.0
2008-11-20 15:25:00,6.79,6.82,6.77,6.79,1261400.0,4.808,4.8292,4.7938,4.808,1261400.0
2008-11-20 15:30:00,6.79,6.82,6.77,6.78,1253200.0,4.808,4.8292,4.7938,4.8009,1253200.0
2008-11-20 15:35:00,6.78,6.79,6.7,6.71,1824200.0,4.8009,4.808,4.7443,4.7513,1824200.0
2008-11-20 15:40:00,6.71,6.74,6.67,6.68,2461000.0,4.7513,4.7726,4.723,4.7301,2461000.0
2008-11-20 15:45:00,6.68,6.79,6.68,6.73,2324800.0,4.7301,4.808,4.7301,4.7655,2324800.0
2008-11-20 15:50:00,6.73,6.77,6.65,6.68,2855200.0,4.7655,4.7938,4.7089,4.7301,2855200.0
2008-11-20 15:55:00,6.67,6.7,6.64,6.66,4203400.0,4.723,4.7443,4.7018,4.7159,4203400.0
2008-11-21 09:30:00,6.75,6.87,6.65,6.72,4479000.0,4.7797,4.8646,4.7089,4.7584,4479000.0
2008-11-21 09:35:00,6.72,6.78,6.68,6.73,984800.0,4.7584,4.8009,4.7301,4.7655,984800.0
2008-11-21 09:40:00,6.73,6.81,6.7,6.81,1036600.0,4.7655,4.8222,4.7443,4.8222,1036600.0
2008-11-21 09:45:00,6.81,6.82,6.78,6.8,724200.0,4.8222,4.8292,4.8009,4.8151,724200.0
2008-11-21 09:50:00,6.8,6.82,6.68,6.68,661600.0,4.8151,4.8292,4.7301,4.7301,661600.0
2008-11-21 09:55:00,6.68,6.7,6.65,6.69,856400.0,4.7301,4.7443,4.7089,4.7372,856400.0
2008-11-21 10:00:00,6.68,6.68,6.59,6.63,860400.0,4.7301,4.7301,4.6664,4.6947,860400.0
2008-11-21 10:05:00,6.63,6.78,6.63,6.74,952600.0,4.6947,4.8009,4.6947,4.7726,952600.0
2008-11-21 10:10:00,6.74,6.74,6.63,6.64,700200.0,4.7726,4.7726,4.6947,4.7018,700200.0
2008-11-21 10:15:00,6.64,6.64,6.56,6.57,642400.0,4.7018,4.7018,4.6451,4.6522,642400.0
2008-11-21 10:20:00,6.57,6.64,6.57,6.6,509200.0,4.6522,4.7018,4.6522,4.6735,509200.0
2008-11-21 10:25:00,6.59,6.6,6.53,6.53,659200.0,4.6664,4.6735,4.6239,4.6239,659200.0
2008-11-21 10:30:00,6.53,6.56,6.51,6.52,433000.0,4.6239,4.6451,4.6097,4.6168,433000.0
2008-11-21 10:35:00,6.52,6.57,6.5,6.55,624400.0,4.6168,4.6522,4.6026,4.6381,624400.0
2008-11-21 10:40:00,6.55,6.61,6.52,6.55,470200.0,4.6381,4.6805,4.6168,4.6381,470200.0
2008-11-21 10:45:00,6.56,6.57,6.51,6.51,795200.0,4.6451,4.6522,4.6097,4.6097,795200.0
2008-11-21 10:50:00,6.51,6.52,6.43,6.43,864600.0,4.6097,4.6168,4.5531,4.5531,864600.0
2008-11-21 10:55:00,6.44,6.45,6.4,6.42,838600.0,4.5602,4.5672,4.5318,4.546,838600.0
2008-11-21 11:00:00,6.42,6.46,6.39,6.39,744200.0,4.546,4.5743,4.5248,4.5248,744200.0
2008-11-21 11:05:00,6.39,6.42,6.37,6.41,806400.0,4.5248,4.546,4.5106,4.5389,806400.0
2008-11-21 11:10:00,6.41,6.46,6.41,6.43,625000.0,4.5389,4.5743,4.5389,4.5531,625000.0
2008-11-21 11:15:00,6.43,6.48,6.39,6.48,828200.0,4.5531,4.5885,4.5248,4.5885,828200.0
2008-11-21 11:20:00,6.48,6.54,6.47,6.53,825600.0,4.5885,4.631,4.5814,4.6239,825600.0
2008-11-21 11:25:00,6.53,6.58,6.53,6.55,615800.0,4.6239,4.6593,4.6239,4.6381,615800.0
2008-11-21 11:30:00,6.55,6.6,6.54,6.58,372000.0,4.6381,4.6735,4.631,4.6593,372000.0
2008-11-21 11:35:00,6.58,6.6,6.54,6.57,423600.0,4.6593,4.6735,4.631,4.6522,423600.0
2008-11-21 11:40:00,6.58,6.67,6.58,6.63,524800.0,4.6593,4.723,4.6593,4.6947,524800.0
2008-11-21 11:45:00,6.63,6.67,6.61,6.63,580400.0,4.6947,4.723,4.6805,4.6947,580400.0
2008-11-21 11:50:00,6.63,6.65,6.59,6.6,339200.0,4.6947,4.7089,4.6664,4.6735,339200.0
2008-11-21 11:55:00,6.6,6.62,6.59,6.61,502800.0,4.6735,4.6876,4.6664,4.6805,502800.0
2008-11-21 12:00:00,6.61,6.63,6.57,6.63,561800.0,4.6805,4.6947,4.6522,4.6947,561800.0
2008-11-21 12:05:00,6.63,6.71,6.63,6.71,450600.0,4.6947,4.7513,4.6947,4.7513,450600.0
2008-11-21 12:10:00,6.71,6.73,6.68,6.68,473200.0,4.7513,4.7655,4.7301,4.7301,473200.0
2008-11-21 12:15:00,6.68,6.74,6.67,6.67,407400.0,4.7301,4.7726,4.723,4.723,407400.0
2008-11-21 12:20:00,6.67,6.71,6.66,6.69,469400.0,4.723,4.7513,4.7159,4.7372,469400.0
2008-11-21 12:25:00,6.69,6.75,6.68,6.74,602200.0,4.7372,4.7797,4.7301,4.7726,602200.0
2008-11-21 12:30:00,6.74,6.77,6.71,6.76,666600.0,4.7726,4.7938,4.7513,4.7868,666600.0
2008-11-21 12:35:00,6.76,6.84,6.76,6.81,542800.0,4.7868,4.8434,4.7868,4.8222,542800.0
2008-11-21 12:40:00,6.81,6.85,6.8,6.82,345200.0,4.8222,4.8505,4.8151,4.8292,345200.0
2008-11-21 12:45:00,6.82,6.88,6.8,6.8,751600.0,4.8292,4.8717,4.8151,4.8151,751600.0
2008-11-21 12:50:00,6.8,6.83,6.79,6.8,511600.0,4.8151,4.8363,4.808,4.8151,511600.0
2008-11-21 12:55:00,6.8,6.84,6.79,6.81,566200.0,4.8151,4.8434,4.808,4.8222,566200.0
2008-11-21 13:00:00,6.81,6.82,6.74,6.75,485600.0,4.8222,4.8292,4.7726,4.7797,485600.0
2008-11-21 13:05:00,6.76,6.77,6.73,6.77,481400.0,4.7868,4.7938,4.7655,4.7938,481400.0
2008-11-21 13:10:00,6.77,6.8,6.76,6.78,558800.0,4.7938,4.8151,4.7868,4.8009,558800.0
2008-11-21 13:15:00,6.78,6.8,6.76,6.78,438400.0,4.8009,4.8151,4.7868,4.8009,438400.0
2008-11-21 13:20:00,6.78,6.78,6.71,6.72,732000.0,4.8009,4.8009,4.7513,4.7584,732000.0
2008-11-21 13:25:00,6.73,6.74,6.66,6.68,767800.0,4.7655,4.7726,4.7159,4.7301,767800.0
2008-11-21 13:30:00,6.68,6.72,6.65,6.65,417000.0,4.7301,4.7584,4.7089,4.7089,417000.0
2008-11-21 13:35:00,6.66,6.66,6.62,6.64,343200.0,4.7159,4.7159,4.6876,4.7018,343200.0
2008-11-21 13:40:00,6.65,6.68,6.64,6.65,442000.0,4.7089,4.7301,4.7018,4.7089,442000.0
2008-11-21 13:45:00,6.65,6.66,6.62,6.62,286200.0,4.7089,4.7159,4.6876,4.6876,286200.0
2008-11-21 13:50:00,6.62,6.62,6.58,6.61,435000.0,4.6876,4.6876,4.6593,4.6805,435000.0
2008-11-21 13:55:00,6.6,6.61,6.53,6.53,594400.0,4.6735,4.6805,4.6239,4.6239,594400.0
2008-11-21 14:00:00,6.53,6.62,6.51,6.62,626400.0,4.6239,4.6876,4.6097,4.6876,626400.0
2008-11-21 14:05:00,6.62,6.65,6.59,6.6,463200.0,4.6876,4.7089,4.6664,4.6735,463200.0
2008-11-21 14:10:00,6.6,6.63,6.57,6.58,311400.0,4.6735,4.6947,4.6522,4.6593,311400.0
2008-11-21 14:15:00,6.58,6.6,6.55,6.58,574600.0,4.6593,4.6735,4.6381,4.6593,574600.0
2008-11-21 14:20:00,6.58,6.6,6.57,6.57,853800.0,4.6593,4.6735,4.6522,4.6522,853800.0
2008-11-21 14:25:00,6.57,6.59,6.55,6.56,672800.0,4.6522,4.6664,4.6381,4.6451,672800.0
2008-11-21 14:30:00,6.56,6.56,6.51,6.52,475400.0,4.6451,4.6451,4.6097,4.6168,475400.0
2008-11-21 14:35:00,6.52,6.53,6.49,6.51,605200.0,4.6168,4.6239,4.5956,4.6097,605200.0
2008-11-21 14:40:00,6.5,6.51,6.43,6.48,1011200.0,4.6026,4.6097,4.5531,4.5885,1011200.0
2008-11-21 14:45:00,6.48,6.51,6.46,6.48,1292400.0,4.5885,4.6097,4.5743,4.5885,1292400.0
2008-11-21 14:50:00,6.48,6.49,6.43,6.43,903400.0,4.5885,4.5956,4.5531,4.5531,903400.0
2008-11-21 14:55:00,6.43,6.46,6.37,6.39,1366400.0,4.5531,4.5743,4.5106,4.5248,1366400.0
2008-11-21 15:00:00,6.39,6.52,6.39,6.51,765600.0,4.5248,4.6168,4.5248,4.6097,765600.0
2008-11-21 15:05:00,6.51,6.59,6.48,6.54,1258000.0,4.6097,4.6664,4.5885,4.631,1258000.0
2008-11-21 15:10:00,6.54,6.69,6.51,6.68,1368600.0,4.631,4.7372,4.6097,4.7301,1368600.0
2008-11-21 15:15:00,6.68,6.68,6.58,6.65,1145800.0,4.7301,4.7301,4.6593,4.7089,1145800.0
2008-11-21 15:20:00,6.65,6.67,6.6,6.66,1212600.0,4.7089,4.723,4.6735,4.7159,1212600.0
2008-11-21 15:25:00,6.66,6.72,6.62,6.68,1172000.0,4.7159,4.7584,4.6876,4.7301,1172000.0
2008-11-21 15:30:00,6.68,6.79,6.63,6.76,1698800.0,4.7301,4.808,4.6947,4.7868,1698800.0
2008-11-21 15:35:00,6.76,6.93,6.75,6.86,2478400.0,4.7868,4.9071,4.7797,4.8576,2478400.0
2008-11-21 15:40:00,6.87,6.88,6.74,6.77,1926200.0,4.8646,4.8717,4.7726,4.7938,1926200.0
2008-11-21 15:45:00,6.77,6.89,6.67,6.88,2507000.0,4.7938,4.8788,4.723,4.8717,2507000.0
2008-11-21 15:50:00,6.88,6.94,6.82,6.93,2561200.0,4.8717,4.9142,4.8292,4.9071,2561200.0
2008-11-21 15:55:00,6.94,7.04,6.93,7.03,4151600.0,4.9142,4.985,4.9071,4.9779,4151600.0
2008-11-24 09:30:00,7.08,7.14,7.04,7.06,599400.0,5.0133,5.0558,4.985,4.9992,599400.0
2008-11-24 09:35:00,7.07,7.22,7.07,7.15,460800.0,5.0063,5.1125,5.0063,5.0629,460800.0
2008-11-24 09:40:00,7.15,7.15,7.04,7.08,819400.0,5.0629,5.0629,4.985,5.0133,819400.0
2008-11-24 09:45:00,7.08,7.09,7.02,7.08,578600.0,5.0133,5.0204,4.9709,5.0133,578600.0
2008-11-24 09:50:00,7.08,7.17,7.07,7.16,461000.0,5.0133,5.0771,5.0063,5.07,461000.0
2008-11-24 09:55:00,7.15,7.18,7.13,7.17,498800.0,5.0629,5.0842,5.0488,5.0771,498800.0
2008-11-24 10:00:00,7.17,7.24,7.14,7.14,900800.0,5.0771,5.1266,5.0558,5.0558,900800.0
2008-11-24 10:05:00,7.14,7.21,7.14,7.21,495800.0,5.0558,5.1054,5.0558,5.1054,495800.0
2008-11-24 10:10:00,7.21,7.24,7.16,7.22,551800.0,5.1054,5.1266,5.07,5.1125,551800.0
2008-11-24 10:15:00,7.22,7.25,7.17,7.19,979200.0,5.1125,5.1337,5.0771,5.0912,979200.0
2008-11-24 10:20:00,7.19,7.25,7.17,7.23,637200.0,5.0912,5.1337,5.0771,5.1196,637200.0
2008-11-24 10:25:00,7.23,7.3,7.22,7.3,574400.0,5.1196,5.1691,5.1125,5.1691,574400.0
2008-11-24 10:30:00,7.3,7.37,7.29,7.32,1099000.0,5.1691,5.2187,5.162,5.1833,1099000.0
2008-11-24 10:35:00,7.32,7.34,7.28,7.29,972600.0,5.1833,5.1975,5.155,5.162,972600.0
2008-11-24 10:40:00,7.29,7.32,7.17,7.3,845800.0,5.162,5.1833,5.0771,5.1691,845800.0
2008-11-24 10:45:00,7.31,7.32,7.27,7.28,729200.0,5.1762,5.1833,5.1479,5.155,729200.0
2008-11-24 10:50:00,7.27,7.29,7.25,7.28,636600.0,5.1479,5.162,5.1337,5.155,636600.0
2008-11-24 10:55:00,7.28,7.34,7.27,7.34,527800.0,5.155,5.1975,5.1479,5.1975,527800.0
2008-11-24 11:00:00,7.34,7.36,7.29,7.32,773400.0,5.1975,5.2116,5.162,5.1833,773400.0
2008-11-24 11:05:00,7.32,7.35,7.29,7.34,886600.0,5.1833,5.2045,5.162,5.1975,886600.0
2008-11-24 11:10:00,7.35,7.35,7.32,7.34,556600.0,5.2045,5.2045,5.1833,5.1975,556600.0
2008-11-24 11:15:00,7.34,7.39,7.33,7.34,662600.0,5.1975,5.2329,5.1904,5.1975,662600.0
2008-11-24 11:20:00,7.34,7.4,7.33,7.4,450000.0,5.1975,5.2399,5.1904,5.2399,450000.0
2008-11-24 11:25:00,7.4,7.41,7.37,7.38,508400.0,5.2399,5.247,5.2187,5.2258,508400.0
2008-11-24 11:30:00,7.38,7.4,7.35,7.38,912000.0,5.2258,5.2399,5.2045,5.2258,912000.0
2008-11-24 11:35:00,7.38,7.41,7.36,7.37,477000.0,5.2258,5.247,5.2116,5.2187,477000.0
2008-11-24 11:40:00,7.37,7.41,7.36,7.41,294000.0,5.2187,5.247,5.2116,5.247,294000.0
2008-11-24 11:45:00,7.41,7.44,7.38,7.43,603000.0,5.247,5.2683,5.2258,5.2612,603000.0
2008-11-24 11:50:00,7.43,7.47,7.41,7.46,468200.0,5.2612,5.2895,5.247,5.2824,468200.0
2008-11-24 11:55:00,7.46,7.49,7.43,7.43,341200.0,5.2824,5.3037,5.2612,5.2612,341200.0
2008-11-24 12:00:00,7.43,7.46,7.4,7.4,445600.0,5.2612,5.2824,5.2399,5.2399,445600.0
2008-11-24 12:05:00,7.4,7.41,7.39,7.4,266200.0,5.2399,5.247,5.2329,5.2399,266200.0
2008-11-24 12:10:00,7.4,7.41,7.38,7.4,306000.0,5.2399,5.247,5.2258,5.2399,306000.0
2008-11-24 12:15:00,7.4,7.43,7.38,7.39,478800.0,5.2399,5.2612,5.2258,5.2329,478800.0
2008-11-24 12:20:00,7.39,7.4,7.32,7.33,610200.0,5.2329,5.2399,5.1833,5.1904,610200.0
2008-11-24 12:25:00,7.33,7.39,7.33,7.35,567600.0,5.1904,5.2329,5.1904,5.2045,567600.0
2008-11-24 12:30:00,7.35,7.41,7.35,7.4,460000.0,5.2045,5.247,5.2045,5.2399,460000.0
2008-11-24 12:35:00,7.4,7.43,7.38,7.39,514200.0,5.2399,5.2612,5.2258,5.2329,514200.0
2008-11-24 12:40:00,7.38,7.4,7.35,7.39,513600.0,5.2258,5.2399,5.2045,5.2329,513600.0
2008-11-24 12:45:00,7.38,7.39,7.33,7.37,481200.0,5.2258,5.2329,5.1904,5.2187,481200.0
2008-11-24 12:50:00,7.38,7.44,7.37,7.43,515000.0,5.2258,5.2683,5.2187,5.2612,515000.0
2008-11-24 12:55:00,7.43,7.43,7.39,7.41,253200.0,5.2612,5.2612,5.2329,5.247,253200.0
2008-11-24 13:00:00,7.41,7.43,7.4,7.41,315200.0,5.247,5.2612,5.2399,5.247,315200.0
2008-11-24 13:05:00,7.41,7.42,7.34,7.34,546400.0,5.247,5.2541,5.1975,5.1975,546400.0
2008-11-24 13:10:00,7.34,7.37,7.34,7.35,298800.0,5.1975,5.2187,5.1975,5.2045,298800.0
2008-11-24 13:15:00,7.36,7.36,7.34,7.35,338600.0,5.2116,5.2116,5.1975,5.2045,338600.0
2008-11-24 13:20:00,7.35,7.38,7.35,7.36,388000.0,5.2045,5.2258,5.2045,5.2116,388000.0
2008-11-24 13:25:00,7.36,7.37,7.35,7.36,463400.0,5.2116,5.2187,5.2045,5.2116,463400.0
2008-11-24 13:30:00,7.37,7.37,7.34,7.35,393000.0,5.2187,5.2187,5.1975,5.2045,393000.0
2008-11-24 13:35:00,7.35,7.37,7.33,7.34,372200.0,5.2045,5.2187,5.1904,5.1975,372200.0
2008-11-24 13:40:00,7.34,7.34,7.31,7.32,511600.0,5.1975,5.1975,5.1762,5.1833,511600.0
2008-11-24 13:45:00,7.31,7.32,7.3,7.31,578600.0,5.1762,5.1833,5.1691,5.1762,578600.0
2008-11-24 13:50:00,7.3,7.31,7.3,7.31,425800.0,5.1691,5.1762,5.1691,5.1762,425800.0
2008-11-24 13:55:00,7.31,7.37,7.31,7.37,490400.0,5.1762,5.2187,5.1762,5.2187,490400.0
2008-11-24 14:00:00,7.37,7.37,7.34,7.36,424600.0,5.2187,5.2187,5.1975,5.2116,424600.0
2008-11-24 14:05:00,7.36,7.36,7.3,7.32,475000.0,5.2116,5.2116,5.1691,5.1833,475000.0
2008-11-24 14:10:00,7.32,7.34,7.29,7.33,2687200.0,5.1833,5.1975,5.162,5.1904,2687200.0
2008-11-24 14:15:00,7.33,7.36,7.31,7.35,392200.0,5.1904,5.2116,5.1762,5.2045,392200.0
2008-11-24 14:20:00,7.35,7.41,7.35,7.4,560000.0,5.2045,5.247,5.2045,5.2399,560000.0
2008-11-24 14:25:00,7.4,7.43,7.37,7.4,868200.0,5.2399,5.2612,5.2187,5.2399,868200.0
2008-11-24 14:30:00,7.4,7.45,7.4,7.42,553800.0,5.2399,5.2753,5.2399,5.2541,553800.0
2008-11-24 14:35:00,7.42,7.45,7.42,7.45,452000.0,5.2541,5.2753,5.2541,5.2753,452000.0
2008-11-24 14:40:00,7.44,7.45,7.36,7.38,1008000.0,5.2683,5.2753,5.2116,5.2258,1008000.0
2008-11-24 14:45:00,7.38,7.4,7.36,7.36,539400.0,5.2258,5.2399,5.2116,5.2116,539400.0
2008-11-24 14:50:00,7.36,7.38,7.35,7.37,626600.0,5.2116,5.2258,5.2045,5.2187,626600.0
2008-11-24 14:55:00,7.37,7.4,7.37,7.39,443000.0,5.2187,5.2399,5.2187,5.2329,443000.0
2008-11-24 15:00:00,7.39,7.41,7.36,7.41,848800.0,5.2329,5.247,5.2116,5.247,848800.0
2008-11-24 15:05:00,7.4,7.45,7.4,7.45,795600.0,5.2399,5.2753,5.2399,5.2753,795600.0
2008-11-24 15:10:00,7.45,7.46,7.41,7.42,996600.0,5.2753,5.2824,5.247,5.2541,996600.0
2008-11-24 15:15:00,7.42,7.44,7.4,7.41,834800.0,5.2541,5.2683,5.2399,5.247,834800.0
2008-11-24 15:20:00,7.42,7.47,7.4,7.45,766400.0,5.2541,5.2895,5.2399,5.2753,766400.0
2008-11-24 15:25:00,7.45,7.56,7.43,7.56,1041400.0,5.2753,5.3532,5.2612,5.3532,1041400.0
2008-11-24 15:30:00,7.56,7.6,7.51,7.52,946000.0,5.3532,5.3816,5.3178,5.3249,946000.0
2008-11-24 15:35:00,7.51,7.58,7.51,7.55,1063200.0,5.3178,5.3674,5.3178,5.3462,1063200.0
2008-11-24 15:40:00,7.55,7.67,7.55,7.63,1450600.0,5.3462,5.4311,5.3462,5.4028,1450600.0
2008-11-24 15:45:00,7.63,7.66,7.56,7.56,1486600.0,5.4028,5.424,5.3532,5.3532,1486600.0
2008-11-24 15:50:00,7.56,7.6,7.45,7.58,3467600.0,5.3532,5.3816,5.2753,5.3674,3467600.0
2008-11-24 15:55:00,7.58,7.66,7.54,7.64,4621800.0,5.3674,5.424,5.3391,5.4099,4621800.0
2008-11-25 09:30:00,7.84,7.88,7.66,7.68,845400.0,5.5515,5.5798,5.424,5.4382,845400.0
2008-11-25 09:35:00,7.68,7.73,7.65,7.7,886200.0,5.4382,5.4736,5.417,5.4524,886200.0
2008-11-25 09:40:00,7.7,7.74,7.63,7.63,667600.0,5.4524,5.4807,5.4028,5.4028,667600.0
2008-11-25 09:45:00,7.63,7.66,7.61,7.64,934800.0,5.4028,5.424,5.3886,5.4099,934800.0
2008-11-25 09:50:00,7.64,7.65,7.56,7.57,653000.0,5.4099,5.417,5.3532,5.3603,653000.0
2008-11-25 09:55:00,7.57,7.59,7.52,7.59,555800.0,5.3603,5.3745,5.3249,5.3745,555800.0
2008-11-25 10:00:00,7.59,7.68,7.57,7.64,1255600.0,5.3745,5.4382,5.3603,5.4099,1255600.0
2008-11-25 10:05:00,7.64,7.71,7.64,7.71,1239200.0,5.4099,5.4594,5.4099,5.4594,1239200.0
2008-11-25 10:10:00,7.71,7.71,7.64,7.68,561000.0,5.4594,5.4594,5.4099,5.4382,561000.0
2008-11-25 10:15:00,7.68,7.68,7.58,7.64,671600.0,5.4382,5.4382,5.3674,5.4099,671600.0
2008-11-25 10:20:00,7.64,7.68,7.61,7.64,1059200.0,5.4099,5.4382,5.3886,5.4099,1059200.0
2008-11-25 10:25:00,7.64,7.66,7.63,7.63,542400.0,5.4099,5.424,5.4028,5.4028,542400.0
2008-11-25 10:30:00,7.63,7.66,7.63,7.64,694000.0,5.4028,5.424,5.4028,5.4099,694000.0
2008-11-25 10:35:00,7.64,7.68,7.63,7.64,1136000.0,5.4099,5.4382,5.4028,5.4099,1136000.0
2008-11-25 10:40:00,7.64,7.66,7.63,7.64,652600.0,5.4099,5.424,5.4028,5.4099,652600.0
2008-11-25 10:45:00,7.64,7.66,7.63,7.63,865400.0,5.4099,5.424,5.4028,5.4028,865400.0
2008-11-25 10:50:00,7.63,7.66,7.63,7.64,680600.0,5.4028,5.424,5.4028,5.4099,680600.0
2008-11-25 10:55:00,7.64,7.66,7.63,7.63,794000.0,5.4099,5.424,5.4028,5.4028,794000.0
2008-11-25 11:00:00,7.63,7.65,7.61,7.61,668600.0,5.4028,5.417,5.3886,5.3886,668600.0
2008-11-25 11:05:00,7.61,7.62,7.57,7.59,971200.0,5.3886,5.3957,5.3603,5.3745,971200.0
2008-11-25 11:10:00,7.6,7.63,7.59,7.61,593400.0,5.3816,5.4028,5.3745,5.3886,593400.0
2008-11-25 11:15:00,7.61,7.67,7.6,7.66,746200.0,5.3886,5.4311,5.3816,5.424,746200.0
2008-11-25 11:20:00,7.66,7.69,7.63,7.66,517400.0,5.424,5.4453,5.4028,5.424,517400.0
2008-11-25 11:25:00,7.67,7.73,7.66,7.72,394000.0,5.4311,5.4736,5.424,5.4665,394000.0
2008-11-25 11:30:00,7.72,7.76,7.72,7.73,369000.0,5.4665,5.4949,5.4665,5.4736,369000.0
2008-11-25 11:35:00,7.72,7.74,7.7,7.73,321600.0,5.4665,5.4807,5.4524,5.4736,321600.0
2008-11-25 11:40:00,7.73,7.79,7.73,7.78,480600.0,5.4736,5.5161,5.4736,5.509,480600.0
2008-11-25 11:45:00,7.78,7.85,7.78,7.84,584200.0,5.509,5.5586,5.509,5.5515,584200.0
2008-11-25 11:50:00,7.84,7.84,7.79,7.81,524600.0,5.5515,5.5515,5.5161,5.5303,524600.0
2008-11-25 11:55:00,7.81,7.87,7.81,7.84,457400.0,5.5303,5.5727,5.5303,5.5515,457400.0
2008-11-25 12:00:00,7.84,7.89,7.82,7.83,803800.0,5.5515,5.5869,5.5373,5.5444,803800.0
2008-11-25 12:05:00,7.83,7.88,7.82,7.87,649400.0,5.5444,5.5798,5.5373,5.5727,649400.0
2008-11-25 12:10:00,7.87,7.88,7.8,7.81,670200.0,5.5727,5.5798,5.5232,5.5303,670200.0
2008-11-25 12:15:00,7.8,7.87,7.8,7.86,603000.0,5.5232,5.5727,5.5232,5.5657,603000.0
2008-11-25 12:20:00,7.86,7.86,7.78,7.78,598600.0,5.5657,5.5657,5.509,5.509,598600.0
2008-11-25 12:25:00,7.78,7.8,7.75,7.77,882000.0,5.509,5.5232,5.4878,5.5019,882000.0
2008-11-25 12:30:00,7.77,7.79,7.75,7.76,464800.0,5.5019,5.5161,5.4878,5.4949,464800.0
2008-11-25 12:35:00,7.76,7.79,7.76,7.78,416800.0,5.4949,5.5161,5.4949,5.509,416800.0
2008-11-25 12:40:00,7.77,7.79,7.75,7.75,306400.0,5.5019,5.5161,5.4878,5.4878,306400.0
2008-11-25 12:45:00,7.75,7.76,7.68,7.69,445000.0,5.4878,5.4949,5.4382,5.4453,445000.0
2008-11-25 12:50:00,7.68,7.71,7.67,7.68,463200.0,5.4382,5.4594,5.4311,5.4382,463200.0
2008-11-25 12:55:00,7.68,7.73,7.67,7.68,682600.0,5.4382,5.4736,5.4311,5.4382,682600.0
2008-11-25 13:00:00,7.69,7.7,7.67,7.68,365200.0,5.4453,5.4524,5.4311,5.4382,365200.0
2008-11-25 13:05:00,7.68,7.73,7.68,7.72,392600.0,5.4382,5.4736,5.4382,5.4665,392600.0
2008-11-25 13:10:00,7.72,7.75,7.72,7.72,221000.0,5.4665,5.4878,5.4665,5.4665,221000.0
2008-11-25 13:15:00,7.72,7.74,7.7,7.71,389200.0,5.4665,5.4807,5.4524,5.4594,389200.0
2008-11-25 13:20:00,7.71,7.73,7.7,7.72,736600.0,5.4594,5.4736,5.4524,5.4665,736600.0
2008-11-25 13:25:00,7.73,7.82,7.73,7.79,504200.0,5.4736,5.5373,5.4736,5.5161,504200.0
2008-11-25 13:30:00,7.79,7.82,7.79,7.81,434800.0,5.5161,5.5373,5.5161,5.5303,434800.0
2008-11-25 13:35:00,7.82,7.88,7.81,7.88,366600.0,5.5373,5.5798,5.5303,5.5798,366600.0
2008-11-25 13:40:00,7.87,7.89,7.84,7.85,356400.0,5.5727,5.5869,5.5515,5.5586,356400.0
2008-11-25 13:45:00,7.85,7.87,7.84,7.85,394400.0,5.5586,5.5727,5.5515,5.5586,394400.0
2008-11-25 13:50:00,7.86,7.86,7.82,7.82,300600.0,5.5657,5.5657,5.5373,5.5373,300600.0
2008-11-25 13:55:00,7.83,7.83,7.75,7.76,515000.0,5.5444,5.5444,5.4878,5.4949,515000.0
2008-11-25 14:00:00,7.76,7.78,7.73,7.76,446000.0,5.4949,5.509,5.4736,5.4949,446000.0
2008-11-25 14:05:00,7.76,7.77,7.72,7.73,656000.0,5.4949,5.5019,5.4665,5.4736,656000.0
2008-11-25 14:10:00,7.73,7.73,7.66,7.67,827800.0,5.4736,5.4736,5.424,5.4311,827800.0
2008-11-25 14:15:00,7.67,7.74,7.66,7.74,1840400.0,5.4311,5.4807,5.424,5.4807,1840400.0
2008-11-25 14:20:00,7.73,7.75,7.72,7.75,569600.0,5.4736,5.4878,5.4665,5.4878,569600.0
2008-11-25 14:25:00,7.75,7.76,7.72,7.72,651800.0,5.4878,5.4949,5.4665,5.4665,651800.0
2008-11-25 14:30:00,7.72,7.79,7.7,7.78,656800.0,5.4665,5.5161,5.4524,5.509,656800.0
2008-11-25 14:35:00,7.78,7.81,7.75,7.79,557600.0,5.509,5.5303,5.4878,5.5161,557600.0
2008-11-25 14:40:00,7.79,7.79,7.77,7.78,230200.0,5.5161,5.5161,5.5019,5.509,230200.0
2008-11-25 14:45:00,7.78,7.79,7.76,7.78,632600.0,5.509,5.5161,5.4949,5.509,632600.0
2008-11-25 14:50:00,7.77,7.79,7.75,7.79,612800.0,5.5019,5.5161,5.4878,5.5161,612800.0
2008-11-25 14:55:00,7.79,7.89,7.79,7.86,705800.0,5.5161,5.5869,5.5161,5.5657,705800.0
2008-11-25 15:00:00,7.86,7.93,7.85,7.92,986200.0,5.5657,5.6152,5.5586,5.6081,986200.0
2008-11-25 15:05:00,7.92,7.94,7.84,7.85,1408600.0,5.6081,5.6223,5.5515,5.5586,1408600.0
2008-11-25 15:10:00,7.85,7.88,7.81,7.85,641800.0,5.5586,5.5798,5.5303,5.5586,641800.0
2008-11-25 15:15:00,7.85,7.95,7.85,7.92,1191400.0,5.5586,5.6294,5.5586,5.6081,1191400.0
2008-11-25 15:20:00,7.92,7.92,7.83,7.87,745400.0,5.6081,5.6081,5.5444,5.5727,745400.0
2008-11-25 15:25:00,7.87,7.92,7.84,7.89,655400.0,5.5727,5.6081,5.5515,5.5869,655400.0
2008-11-25 15:30:00,7.89,7.92,7.83,7.86,1097400.0,5.5869,5.6081,5.5444,5.5657,1097400.0
2008-11-25 15:35:00,7.86,7.97,7.86,7.89,893600.0,5.5657,5.6436,5.5657,5.5869,893600.0
2008-11-25 15:40:00,7.89,8.0,7.88,7.99,1325600.0,5.5869,5.6648,5.5798,5.6577,1325600.0
2008-11-25 15:45:00,7.99,8.0,7.92,7.96,1255400.0,5.6577,5.6648,5.6081,5.6365,1255400.0
2008-11-25 15:50:00,7.96,7.99,7.89,7.93,2616800.0,5.6365,5.6577,5.5869,5.6152,2616800.0
2008-11-25 15:55:00,7.93,7.93,7.85,7.87,3020400.0,5.6152,5.6152,5.5586,5.5727,3020400.0
2008-11-26 09:30:00,7.72,7.86,7.71,7.77,476600.0,5.4665,5.5657,5.4594,5.5019,476600.0
2008-11-26 09:35:00,7.77,7.87,7.77,7.87,528600.0,5.5019,5.5727,5.5019,5.5727,528600.0
2008-11-26 09:40:00,7.87,7.93,7.79,7.82,553600.0,5.5727,5.6152,5.5161,5.5373,553600.0
2008-11-26 09:45:00,7.82,7.89,7.81,7.87,418800.0,5.5373,5.5869,5.5303,5.5727,418800.0
2008-11-26 09:50:00,7.87,7.98,7.87,7.93,411400.0,5.5727,5.6506,5.5727,5.6152,411400.0
2008-11-26 09:55:00,7.93,7.97,7.92,7.95,411400.0,5.6152,5.6436,5.6081,5.6294,411400.0
2008-11-26 10:00:00,7.95,7.96,7.85,7.89,1395600.0,5.6294,5.6365,5.5586,5.5869,1395600.0
2008-11-26 10:05:00,7.89,7.9,7.81,7.82,507400.0,5.5869,5.594,5.5303,5.5373,507400.0
2008-11-26 10:10:00,7.82,7.88,7.82,7.85,430000.0,5.5373,5.5798,5.5373,5.5586,430000.0
2008-11-26 10:15:00,7.85,7.89,7.84,7.86,318400.0,5.5586,5.5869,5.5515,5.5657,318400.0
2008-11-26 10:20:00,7.86,7.88,7.84,7.87,332600.0,5.5657,5.5798,5.5515,5.5727,332600.0
2008-11-26 10:25:00,7.87,7.9,7.86,7.86,241400.0,5.5727,5.594,5.5657,5.5657,241400.0
2008-11-26 10:30:00,7.86,7.87,7.83,7.86,260400.0,5.5657,5.5727,5.5444,5.5657,260400.0
2008-11-26 10:35:00,7.85,7.85,7.8,7.81,522800.0,5.5586,5.5586,5.5232,5.5303,522800.0
2008-11-26 10:40:00,7.81,7.83,7.8,7.83,884600.0,5.5303,5.5444,5.5232,5.5444,884600.0
2008-11-26 10:45:00,7.84,7.86,7.8,7.81,421800.0,5.5515,5.5657,5.5232,5.5303,421800.0
2008-11-26 10:50:00,7.81,7.9,7.81,7.9,369000.0,5.5303,5.594,5.5303,5.594,369000.0
2008-11-26 10:55:00,7.9,7.93,7.9,7.92,309800.0,5.594,5.6152,5.594,5.6081,309800.0
2008-11-26 11:00:00,7.92,7.93,7.87,7.88,738200.0,5.6081,5.6152,5.5727,5.5798,738200.0
2008-11-26 11:05:00,7.88,7.9,7.86,7.89,218600.0,5.5798,5.594,5.5657,5.5869,218600.0
2008-11-26 11:10:00,7.89,7.93,7.89,7.92,285400.0,5.5869,5.6152,5.5869,5.6081,285400.0
2008-11-26 11:15:00,7.92,7.95,7.9,7.93,229200.0,5.6081,5.6294,5.594,5.6152,229200.0
2008-11-26 11:20:00,7.93,7.98,7.93,7.96,314400.0,5.6152,5.6506,5.6152,5.6365,314400.0
2008-11-26 11:25:00,7.97,7.97,7.89,7.89,355400.0,5.6436,5.6436,5.5869,5.5869,355400.0
2008-11-26 11:30:00,7.89,7.91,7.88,7.89,283200.0,5.5869,5.6011,5.5798,5.5869,283200.0
2008-11-26 11:35:00,7.9,7.95,7.9,7.92,317000.0,5.594,5.6294,5.594,5.6081,317000.0
2008-11-26 11:40:00,7.92,7.93,7.89,7.91,292600.0,5.6081,5.6152,5.5869,5.6011,292600.0
2008-11-26 11:45:00,7.91,7.93,7.9,7.93,289600.0,5.6011,5.6152,5.594,5.6152,289600.0
2008-11-26 11:50:00,7.93,7.93,7.89,7.9,282800.0,5.6152,5.6152,5.5869,5.594,282800.0
2008-11-26 11:55:00,7.9,7.91,7.88,7.89,236200.0,5.594,5.6011,5.5798,5.5869,236200.0
2008-11-26 12:00:00,7.89,7.89,7.85,7.86,545600.0,5.5869,5.5869,5.5586,5.5657,545600.0
2008-11-26 12:05:00,7.86,7.87,7.85,7.86,487400.0,5.5657,5.5727,5.5586,5.5657,487400.0
2008-11-26 12:10:00,7.86,7.88,7.86,7.88,474600.0,5.5657,5.5798,5.5657,5.5798,474600.0
2008-11-26 12:15:00,7.88,7.92,7.87,7.92,249400.0,5.5798,5.6081,5.5727,5.6081,249400.0
2008-11-26 12:20:00,7.92,7.93,7.91,7.92,180200.0,5.6081,5.6152,5.6011,5.6081,180200.0
2008-11-26 12:25:00,7.92,7.94,7.91,7.93,191000.0,5.6081,5.6223,5.6011,5.6152,191000.0
2008-11-26 12:30:00,7.93,7.93,7.91,7.92,134600.0,5.6152,5.6152,5.6011,5.6081,134600.0
2008-11-26 12:35:00,7.93,7.98,7.92,7.98,160800.0,5.6152,5.6506,5.6081,5.6506,160800.0
2008-11-26 12:40:00,7.99,8.0,7.98,7.99,130000.0,5.6577,5.6648,5.6506,5.6577,130000.0
2008-11-26 12:45:00,7.99,8.01,7.98,8.0,462200.0,5.6577,5.6719,5.6506,5.6648,462200.0
2008-11-26 12:50:00,7.99,8.0,7.99,7.99,203400.0,5.6577,5.6648,5.6577,5.6577,203400.0
2008-11-26 12:55:00,7.99,8.0,7.98,8.0,173600.0,5.6577,5.6648,5.6506,5.6648,173600.0
2008-11-26 13:00:00,8.0,8.07,7.99,8.06,331600.0,5.6648,5.7144,5.6577,5.7073,331600.0
2008-11-26 13:05:00,8.06,8.06,8.04,8.05,244400.0,5.7073,5.7073,5.6931,5.7002,244400.0
2008-11-26 13:10:00,8.05,8.05,8.0,8.01,231800.0,5.7002,5.7002,5.6648,5.6719,231800.0
2008-11-26 13:15:00,8.01,8.04,8.0,8.03,178600.0,5.6719,5.6931,5.6648,5.686,178600.0
2008-11-26 13:20:00,8.03,8.05,8.0,8.0,157600.0,5.686,5.7002,5.6648,5.6648,157600.0
2008-11-26 13:25:00,8.0,8.04,8.0,8.03,262200.0,5.6648,5.6931,5.6648,5.686,262200.0
2008-11-26 13:30:00,8.03,8.03,7.95,7.96,241000.0,5.686,5.686,5.6294,5.6365,241000.0
2008-11-26 13:35:00,7.96,7.99,7.95,7.99,145800.0,5.6365,5.6577,5.6294,5.6577,145800.0
2008-11-26 13:40:00,7.98,7.99,7.95,7.96,204800.0,5.6506,5.6577,5.6294,5.6365,204800.0
2008-11-26 13:45:00,7.96,7.97,7.93,7.96,249200.0,5.6365,5.6436,5.6152,5.6365,249200.0
2008-11-26 13:50:00,7.97,7.99,7.94,7.95,185600.0,5.6436,5.6577,5.6223,5.6294,185600.0
2008-11-26 13:55:00,7.95,7.95,7.93,7.94,183400.0,5.6294,5.6294,5.6152,5.6223,183400.0
2008-11-26 14:00:00,7.94,7.94,7.9,7.91,264200.0,5.6223,5.6223,5.594,5.6011,264200.0
2008-11-26 14:05:00,7.91,7.95,7.91,7.93,287200.0,5.6011,5.6294,5.6011,5.6152,287200.0
2008-11-26 14:10:00,7.93,7.93,7.92,7.92,122800.0,5.6152,5.6152,5.6081,5.6081,122800.0
2008-11-26 14:15:00,7.91,7.96,7.91,7.95,335600.0,5.6011,5.6365,5.6011,5.6294,335600.0
2008-11-26 14:20:00,7.95,8.02,7.95,8.0,334800.0,5.6294,5.679,5.6294,5.6648,334800.0
2008-11-26 14:25:00,8.0,8.03,8.0,8.03,190600.0,5.6648,5.686,5.6648,5.686,190600.0
2008-11-26 14:30:00,8.03,8.11,8.03,8.09,482000.0,5.686,5.7427,5.686,5.7285,482000.0
2008-11-26 14:35:00,8.09,8.11,8.07,8.09,436000.0,5.7285,5.7427,5.7144,5.7285,436000.0
2008-11-26 14:40:00,8.09,8.15,8.09,8.13,427000.0,5.7285,5.771,5.7285,5.7568,427000.0
2008-11-26 14:45:00,8.13,8.15,8.1,8.13,606400.0,5.7568,5.771,5.7356,5.7568,606400.0
2008-11-26 14:50:00,8.13,8.17,8.12,8.16,410000.0,5.7568,5.7852,5.7498,5.7781,410000.0
2008-11-26 14:55:00,8.17,8.22,8.17,8.18,509600.0,5.7852,5.8206,5.7852,5.7923,509600.0
2008-11-26 15:00:00,8.18,8.21,8.17,8.18,543000.0,5.7923,5.8135,5.7852,5.7923,543000.0
2008-11-26 15:05:00,8.18,8.21,8.17,8.2,445200.0,5.7923,5.8135,5.7852,5.8064,445200.0
2008-11-26 15:10:00,8.2,8.28,8.19,8.26,608600.0,5.8064,5.8631,5.7993,5.8489,608600.0
2008-11-26 15:15:00,8.27,8.3,8.24,8.25,872600.0,5.856,5.8772,5.8347,5.8418,872600.0
2008-11-26 15:20:00,8.25,8.29,8.2,8.27,782800.0,5.8418,5.8701,5.8064,5.856,782800.0
2008-11-26 15:25:00,8.27,8.31,8.26,8.3,705600.0,5.856,5.8843,5.8489,5.8772,705600.0
2008-11-26 15:30:00,8.31,8.33,8.28,8.33,620800.0,5.8843,5.8985,5.8631,5.8985,620800.0
2008-11-26 15:35:00,8.33,8.33,8.28,8.28,723000.0,5.8985,5.8985,5.8631,5.8631,723000.0
2008-11-26 15:40:00,8.28,8.3,8.2,8.22,1426200.0,5.8631,5.8772,5.8064,5.8206,1426200.0
2008-11-26 15:45:00,8.21,8.26,8.18,8.21,1084400.0,5.8135,5.8489,5.7923,5.8135,1084400.0
2008-11-26 15:50:00,8.22,8.27,8.21,8.27,1178400.0,5.8206,5.856,5.8135,5.856,1178400.0
2008-11-26 15:55:00,8.27,8.33,8.26,8.33,2443000.0,5.856,5.8985,5.8489,5.8985,2443000.0
2008-11-28 09:30:00,8.33,8.33,8.15,8.29,470600.0,5.8985,5.8985,5.771,5.8701,470600.0
2008-11-28 09:35:00,8.29,8.36,8.29,8.36,237800.0,5.8701,5.9197,5.8701,5.9197,237800.0
2008-11-28 09:40:00,8.36,8.42,8.35,8.41,393400.0,5.9197,5.9622,5.9126,5.9551,393400.0
2008-11-28 09:45:00,8.41,8.44,8.31,8.35,466200.0,5.9551,5.9764,5.8843,5.9126,466200.0
2008-11-28 09:50:00,8.35,8.35,8.32,8.32,264400.0,5.9126,5.9126,5.8914,5.8914,264400.0
2008-11-28 09:55:00,8.33,8.33,8.27,8.28,241600.0,5.8985,5.8985,5.856,5.8631,241600.0
2008-11-28 10:00:00,8.28,8.31,8.26,8.28,198800.0,5.8631,5.8843,5.8489,5.8631,198800.0
2008-11-28 10:05:00,8.28,8.28,8.21,8.24,275600.0,5.8631,5.8631,5.8135,5.8347,275600.0
2008-11-28 10:10:00,8.24,8.24,8.22,8.24,143000.0,5.8347,5.8347,5.8206,5.8347,143000.0
2008-11-28 10:15:00,8.23,8.26,8.21,8.26,198000.0,5.8277,5.8489,5.8135,5.8489,198000.0
2008-11-28 10:20:00,8.26,8.32,8.26,8.32,121200.0,5.8489,5.8914,5.8489,5.8914,121200.0
2008-11-28 10:25:00,8.32,8.33,8.27,8.27,162600.0,5.8914,5.8985,5.856,5.856,162600.0
2008-11-28 10:30:00,8.27,8.27,8.21,8.22,243200.0,5.856,5.856,5.8135,5.8206,243200.0
2008-11-28 10:35:00,8.22,8.25,8.2,8.22,176000.0,5.8206,5.8418,5.8064,5.8206,176000.0
2008-11-28 10:40:00,8.22,8.28,8.2,8.27,183800.0,5.8206,5.8631,5.8064,5.856,183800.0
2008-11-28 10:45:00,8.27,8.3,8.27,8.27,133400.0,5.856,5.8772,5.856,5.856,133400.0
2008-11-28 10:50:00,8.27,8.27,8.24,8.25,136800.0,5.856,5.856,5.8347,5.8418,136800.0
2008-11-28 10:55:00,8.24,8.28,8.24,8.26,198600.0,5.8347,5.8631,5.8347,5.8489,198600.0
2008-11-28 11:00:00,8.26,8.3,8.26,8.3,407400.0,5.8489,5.8772,5.8489,5.8772,407400.0
2008-11-28 11:05:00,8.3,8.36,8.3,8.36,369000.0,5.8772,5.9197,5.8772,5.9197,369000.0
2008-11-28 11:10:00,8.36,8.4,8.35,8.38,179000.0,5.9197,5.948,5.9126,5.9339,179000.0
2008-11-28 11:15:00,8.39,8.4,8.37,8.4,191600.0,5.941,5.948,5.9268,5.948,191600.0
2008-11-28 11:20:00,8.4,8.44,8.38,8.44,242200.0,5.948,5.9764,5.9339,5.9764,242200.0
2008-11-28 11:25:00,8.44,8.49,8.44,8.49,223000.0,5.9764,6.0118,5.9764,6.0118,223000.0
2008-11-28 11:30:00,8.49,8.5,8.48,8.49,228200.0,6.0118,6.0188,6.0047,6.0118,228200.0
2008-11-28 11:35:00,8.48,8.5,8.47,8.49,304200.0,6.0047,6.0188,5.9976,6.0118,304200.0
2008-11-28 11:40:00,8.49,8.53,8.48,8.52,312800.0,6.0118,6.0401,6.0047,6.033,312800.0
2008-11-28 11:45:00,8.53,8.54,8.51,8.53,229400.0,6.0401,6.0472,6.0259,6.0401,229400.0
2008-11-28 11:50:00,8.53,8.55,8.52,8.54,244800.0,6.0401,6.0543,6.033,6.0472,244800.0
2008-11-28 11:55:00,8.54,8.56,8.52,8.56,266000.0,6.0472,6.0613,6.033,6.0613,266000.0
2008-11-28 12:00:00,8.56,8.58,8.54,8.56,233200.0,6.0613,6.0755,6.0472,6.0613,233200.0
2008-11-28 12:05:00,8.56,8.58,8.55,8.55,178800.0,6.0613,6.0755,6.0543,6.0543,178800.0
2008-11-28 12:10:00,8.56,8.59,8.55,8.58,215200.0,6.0613,6.0826,6.0543,6.0755,215200.0
2008-11-28 12:15:00,8.59,8.59,8.55,8.55,221400.0,6.0826,6.0826,6.0543,6.0543,221400.0
2008-11-28 12:20:00,8.56,8.56,8.53,8.54,229200.0,6.0613,6.0613,6.0401,6.0472,229200.0
2008-11-28 12:25:00,8.54,8.55,8.51,8.52,299000.0,6.0472,6.0543,6.0259,6.033,299000.0
2008-11-28 12:30:00,8.53,8.59,8.51,8.59,434600.0,6.0401,6.0826,6.0259,6.0826,434600.0
2008-11-28 12:35:00,8.59,8.62,8.59,8.61,518200.0,6.0826,6.1038,6.0826,6.0967,518200.0
2008-11-28 12:40:00,8.61,8.62,8.56,8.58,626400.0,6.0967,6.1038,6.0613,6.0755,626400.0
2008-11-28 12:45:00,8.57,8.6,8.55,8.59,711200.0,6.0684,6.0897,6.0543,6.0826,711200.0
2008-11-28 12:50:00,8.59,8.68,8.59,8.68,1265600.0,6.0826,6.1463,6.0826,6.1463,1265600.0
2008-11-28 12:55:00,8.68,8.7,8.63,8.69,1565600.0,6.1463,6.1605,6.1109,6.1534,1565600.0
2008-12-01 09:30:00,8.37,8.47,8.1,8.11,900000.0,5.9268,5.9976,5.7356,5.7427,900000.0
2008-12-01 09:35:00,8.11,8.18,8.1,8.15,666000.0,5.7427,5.7923,5.7356,5.771,666000.0
2008-12-01 09:40:00,8.15,8.15,8.0,8.09,568600.0,5.771,5.771,5.6648,5.7285,568600.0
2008-12-01 09:45:00,8.09,8.1,8.01,8.06,435000.0,5.7285,5.7356,5.6719,5.7073,435000.0
2008-12-01 09:50:00,8.06,8.06,7.96,8.01,575400.0,5.7073,5.7073,5.6365,5.6719,575400.0
2008-12-01 09:55:00,8.01,8.05,7.96,7.97,489200.0,5.6719,5.7002,5.6365,5.6436,489200.0
2008-12-01 10:00:00,7.97,8.0,7.93,7.97,712600.0,5.6436,5.6648,5.6152,5.6436,712600.0
2008-12-01 10:05:00,7.97,7.98,7.93,7.98,564800.0,5.6436,5.6506,5.6152,5.6506,564800.0
2008-12-01 10:10:00,7.98,8.01,7.94,7.97,672400.0,5.6506,5.6719,5.6223,5.6436,672400.0
2008-12-01 10:15:00,7.97,8.0,7.93,7.97,540000.0,5.6436,5.6648,5.6152,5.6436,540000.0
2008-12-01 10:20:00,7.97,8.0,7.96,7.99,455200.0,5.6436,5.6648,5.6365,5.6577,455200.0
2008-12-01 10:25:00,7.99,8.0,7.95,7.95,698400.0,5.6577,5.6648,5.6294,5.6294,698400.0
2008-12-01 10:30:00,7.95,7.95,7.9,7.92,391800.0,5.6294,5.6294,5.594,5.6081,391800.0
2008-12-01 10:35:00,7.92,7.93,7.89,7.9,338800.0,5.6081,5.6152,5.5869,5.594,338800.0
2008-12-01 10:40:00,7.9,7.9,7.86,7.9,621800.0,5.594,5.594,5.5657,5.594,621800.0
2008-12-01 10:45:00,7.9,7.91,7.86,7.87,523800.0,5.594,5.6011,5.5657,5.5727,523800.0
2008-12-01 10:50:00,7.87,7.89,7.86,7.89,473600.0,5.5727,5.5869,5.5657,5.5869,473600.0
2008-12-01 10:55:00,7.89,7.89,7.8,7.8,446800.0,5.5869,5.5869,5.5232,5.5232,446800.0
2008-12-01 11:00:00,7.8,7.81,7.76,7.8,516000.0,5.5232,5.5303,5.4949,5.5232,516000.0
2008-12-01 11:05:00,7.8,7.81,7.76,7.76,503600.0,5.5232,5.5303,5.4949,5.4949,503600.0
2008-12-01 11:10:00,7.77,7.82,7.76,7.8,425200.0,5.5019,5.5373,5.4949,5.5232,425200.0
2008-12-01 11:15:00,7.8,7.82,7.79,7.82,170200.0,5.5232,5.5373,5.5161,5.5373,170200.0
2008-12-01 11:20:00,7.82,7.85,7.81,7.83,307000.0,5.5373,5.5586,5.5303,5.5444,307000.0
2008-12-01 11:25:00,7.82,7.83,7.79,7.79,280600.0,5.5373,5.5444,5.5161,5.5161,280600.0
2008-12-01 11:30:00,7.79,7.83,7.79,7.82,128000.0,5.5161,5.5444,5.5161,5.5373,128000.0
2008-12-01 11:35:00,7.83,7.87,7.82,7.85,341600.0,5.5444,5.5727,5.5373,5.5586,341600.0
2008-12-01 11:40:00,7.86,7.88,7.82,7.85,618800.0,5.5657,5.5798,5.5373,5.5586,618800.0
2008-12-01 11:45:00,7.86,7.88,7.86,7.87,207200.0,5.5657,5.5798,5.5657,5.5727,207200.0
2008-12-01 11:50:00,7.87,7.88,7.85,7.86,235200.0,5.5727,5.5798,5.5586,5.5657,235200.0
2008-12-01 11:55:00,7.86,7.88,7.86,7.86,173200.0,5.5657,5.5798,5.5657,5.5657,173200.0
2008-12-01 12:00:00,7.86,7.87,7.85,7.87,181600.0,5.5657,5.5727,5.5586,5.5727,181600.0
2008-12-01 12:05:00,7.86,7.91,7.86,7.88,205800.0,5.5657,5.6011,5.5657,5.5798,205800.0
2008-12-01 12:10:00,7.88,7.9,7.88,7.88,131000.0,5.5798,5.594,5.5798,5.5798,131000.0
2008-12-01 12:15:00,7.88,7.88,7.85,7.87,572800.0,5.5798,5.5798,5.5586,5.5727,572800.0
2008-12-01 12:20:00,7.88,7.9,7.87,7.9,364800.0,5.5798,5.594,5.5727,5.594,364800.0
2008-12-01 12:25:00,7.89,7.9,7.84,7.86,247000.0,5.5869,5.594,5.5515,5.5657,247000.0
2008-12-01 12:30:00,7.86,7.91,7.86,7.9,323600.0,5.5657,5.6011,5.5657,5.594,323600.0
2008-12-01 12:35:00,7.91,7.92,7.87,7.88,407600.0,5.6011,5.6081,5.5727,5.5798,407600.0
2008-12-01 12:40:00,7.87,7.89,7.87,7.88,294800.0,5.5727,5.5869,5.5727,5.5798,294800.0
2008-12-01 12:45:00,7.88,7.91,7.88,7.9,303400.0,5.5798,5.6011,5.5798,5.594,303400.0
2008-12-01 12:50:00,7.9,7.91,7.88,7.9,375000.0,5.594,5.6011,5.5798,5.594,375000.0
2008-12-01 12:55:00,7.9,7.91,7.89,7.91,268600.0,5.594,5.6011,5.5869,5.6011,268600.0
2008-12-01 13:00:00,7.92,7.93,7.91,7.93,138800.0,5.6081,5.6152,5.6011,5.6152,138800.0
2008-12-01 13:05:00,7.93,7.94,7.92,7.93,198000.0,5.6152,5.6223,5.6081,5.6152,198000.0
2008-12-01 13:10:00,7.93,7.97,7.93,7.96,399400.0,5.6152,5.6436,5.6152,5.6365,399400.0
2008-12-01 13:15:00,7.96,7.99,7.95,7.99,207000.0,5.6365,5.6577,5.6294,5.6577,207000.0
2008-12-01 13:20:00,7.99,7.99,7.96,7.98,202400.0,5.6577,5.6577,5.6365,5.6506,202400.0
2008-12-01 13:25:00,7.98,7.99,7.96,7.98,212800.0,5.6506,5.6577,5.6365,5.6506,212800.0
2008-12-01 13:30:00,7.98,8.05,7.97,8.04,385600.0,5.6506,5.7002,5.6436,5.6931,385600.0
2008-12-01 13:35:00,8.04,8.04,7.99,8.0,291000.0,5.6931,5.6931,5.6577,5.6648,291000.0
2008-12-01 13:40:00,8.0,8.02,7.95,7.95,405000.0,5.6648,5.679,5.6294,5.6294,405000.0
2008-12-01 13:45:00,7.96,7.99,7.91,7.92,723600.0,5.6365,5.6577,5.6011,5.6081,723600.0
2008-12-01 13:50:00,7.92,7.94,7.9,7.91,348000.0,5.6081,5.6223,5.594,5.6011,348000.0
2008-12-01 13:55:00,7.91,7.96,7.89,7.96,263600.0,5.6011,5.6365,5.5869,5.6365,263600.0
2008-12-01 14:00:00,7.96,7.98,7.93,7.95,330400.0,5.6365,5.6506,5.6152,5.6294,330400.0
2008-12-01 14:05:00,7.95,7.96,7.9,7.95,287400.0,5.6294,5.6365,5.594,5.6294,287400.0
2008-12-01 14:10:00,7.95,7.96,7.93,7.94,263200.0,5.6294,5.6365,5.6152,5.6223,263200.0
2008-12-01 14:15:00,7.95,7.95,7.9,7.92,334000.0,5.6294,5.6294,5.594,5.6081,334000.0
2008-12-01 14:20:00,7.92,7.94,7.9,7.94,225800.0,5.6081,5.6223,5.594,5.6223,225800.0
2008-12-01 14:25:00,7.94,7.97,7.93,7.97,346400.0,5.6223,5.6436,5.6152,5.6436,346400.0
2008-12-01 14:30:00,7.97,8.01,7.95,7.98,387800.0,5.6436,5.6719,5.6294,5.6506,387800.0
2008-12-01 14:35:00,7.99,8.0,7.95,7.97,336000.0,5.6577,5.6648,5.6294,5.6436,336000.0
2008-12-01 14:40:00,7.97,8.02,7.96,7.99,434600.0,5.6436,5.679,5.6365,5.6577,434600.0
2008-12-01 14:45:00,7.99,8.04,7.99,8.01,592800.0,5.6577,5.6931,5.6577,5.6719,592800.0
2008-12-01 14:50:00,8.01,8.02,7.98,8.0,1172200.0,5.6719,5.679,5.6506,5.6648,1172200.0
2008-12-01 14:55:00,8.0,8.01,7.95,7.97,357400.0,5.6648,5.6719,5.6294,5.6436,357400.0
2008-12-01 15:00:00,7.97,7.98,7.92,7.93,341200.0,5.6436,5.6506,5.6081,5.6152,341200.0
2008-12-01 15:05:00,7.92,7.96,7.91,7.92,468600.0,5.6081,5.6365,5.6011,5.6081,468600.0
2008-12-01 15:10:00,7.92,7.95,7.9,7.94,469800.0,5.6081,5.6294,5.594,5.6223,469800.0
2008-12-01 15:15:00,7.94,7.95,7.91,7.92,592800.0,5.6223,5.6294,5.6011,5.6081,592800.0
2008-12-01 15:20:00,7.92,7.93,7.87,7.87,603600.0,5.6081,5.6152,5.5727,5.5727,603600.0
2008-12-01 15:25:00,7.88,7.88,7.85,7.86,624200.0,5.5798,5.5798,5.5586,5.5657,624200.0
2008-12-01 15:30:00,7.86,7.87,7.83,7.85,788600.0,5.5657,5.5727,5.5444,5.5586,788600.0
2008-12-01 15:35:00,7.86,7.87,7.84,7.84,550000.0,5.5657,5.5727,5.5515,5.5515,550000.0
2008-12-01 15:40:00,7.84,7.86,7.81,7.81,1197200.0,5.5515,5.5657,5.5303,5.5303,1197200.0
2008-12-01 15:45:00,7.81,7.84,7.8,7.82,1867800.0,5.5303,5.5515,5.5232,5.5373,1867800.0
2008-12-01 15:50:00,7.82,7.82,7.78,7.8,2620600.0,5.5373,5.5373,5.509,5.5232,2620600.0
2008-12-01 15:55:00,7.8,7.8,7.74,7.74,4371600.0,5.5232,5.5232,5.4807,5.4807,4371600.0
2008-12-02 09:30:00,7.88,7.93,7.76,7.8,587200.0,5.5798,5.6152,5.4949,5.5232,587200.0
2008-12-02 09:35:00,7.79,7.8,7.75,7.78,281000.0,5.5161,5.5232,5.4878,5.509,281000.0
2008-12-02 09:40:00,7.78,7.81,7.75,7.78,311600.0,5.509,5.5303,5.4878,5.509,311600.0
2008-12-02 09:45:00,7.79,7.82,7.74,7.81,644000.0,5.5161,5.5373,5.4807,5.5303,644000.0
2008-12-02 09:50:00,7.81,7.93,7.8,7.9,501200.0,5.5303,5.6152,5.5232,5.594,501200.0
2008-12-02 09:55:00,7.9,7.93,7.85,7.9,631800.0,5.594,5.6152,5.5586,5.594,631800.0
2008-12-02 10:00:00,7.9,7.92,7.87,7.9,940400.0,5.594,5.6081,5.5727,5.594,940400.0
2008-12-02 10:05:00,7.9,7.92,7.88,7.89,651000.0,5.594,5.6081,5.5798,5.5869,651000.0
2008-12-02 10:10:00,7.89,7.99,7.87,7.99,537600.0,5.5869,5.6577,5.5727,5.6577,537600.0
2008-12-02 10:15:00,7.99,8.01,7.98,8.0,641200.0,5.6577,5.6719,5.6506,5.6648,641200.0
2008-12-02 10:20:00,8.0,8.0,7.96,8.0,717200.0,5.6648,5.6648,5.6365,5.6648,717200.0
2008-12-02 10:25:00,8.0,8.05,7.99,8.03,528200.0,5.6648,5.7002,5.6577,5.686,528200.0
2008-12-02 10:30:00,8.03,8.08,8.0,8.0,607000.0,5.686,5.7214,5.6648,5.6648,607000.0
2008-12-02 10:35:00,8.0,8.02,8.0,8.0,419000.0,5.6648,5.679,5.6648,5.6648,419000.0
2008-12-02 10:40:00,8.0,8.0,7.98,8.0,328600.0,5.6648,5.6648,5.6506,5.6648,328600.0
2008-12-02 10:45:00,8.0,8.04,7.99,8.0,430600.0,5.6648,5.6931,5.6577,5.6648,430600.0
2008-12-02 10:50:00,7.99,8.0,7.99,7.99,258400.0,5.6577,5.6648,5.6577,5.6577,258400.0
2008-12-02 10:55:00,8.0,8.0,7.98,7.99,346800.0,5.6648,5.6648,5.6506,5.6577,346800.0
2008-12-02 11:00:00,7.99,8.0,7.96,7.99,289400.0,5.6577,5.6648,5.6365,5.6577,289400.0
2008-12-02 11:05:00,7.99,8.0,7.96,8.0,510400.0,5.6577,5.6648,5.6365,5.6648,510400.0
2008-12-02 11:10:00,8.0,8.01,7.95,7.96,280800.0,5.6648,5.6719,5.6294,5.6365,280800.0
2008-12-02 11:15:00,7.96,7.97,7.94,7.96,255600.0,5.6365,5.6436,5.6223,5.6365,255600.0
2008-12-02 11:20:00,7.97,8.0,7.97,7.98,450400.0,5.6436,5.6648,5.6436,5.6506,450400.0
2008-12-02 11:25:00,7.98,8.0,7.97,7.97,577000.0,5.6506,5.6648,5.6436,5.6436,577000.0
2008-12-02 11:30:00,7.97,8.01,7.96,7.97,442000.0,5.6436,5.6719,5.6365,5.6436,442000.0
2008-12-02 11:35:00,7.97,8.0,7.97,7.98,291200.0,5.6436,5.6648,5.6436,5.6506,291200.0
2008-12-02 11:40:00,7.98,8.0,7.96,7.97,257000.0,5.6506,5.6648,5.6365,5.6436,257000.0
2008-12-02 11:45:00,7.97,8.01,7.96,8.0,344400.0,5.6436,5.6719,5.6365,5.6648,344400.0
2008-12-02 11:50:00,8.0,8.01,7.98,7.99,283800.0,5.6648,5.6719,5.6506,5.6577,283800.0
2008-12-02 11:55:00,7.99,8.01,7.99,8.0,381000.0,5.6577,5.6719,5.6577,5.6648,381000.0
2008-12-02 12:00:00,8.0,8.0,7.98,7.99,229000.0,5.6648,5.6648,5.6506,5.6577,229000.0
2008-12-02 12:05:00,8.0,8.02,7.99,8.01,531600.0,5.6648,5.679,5.6577,5.6719,531600.0
2008-12-02 12:10:00,8.01,8.02,7.99,7.99,313600.0,5.6719,5.679,5.6577,5.6577,313600.0
2008-12-02 12:15:00,7.99,8.0,7.98,7.99,210400.0,5.6577,5.6648,5.6506,5.6577,210400.0
2008-12-02 12:20:00,8.0,8.01,7.99,8.0,367000.0,5.6648,5.6719,5.6577,5.6648,367000.0
2008-12-02 12:25:00,8.0,8.01,7.99,8.0,421000.0,5.6648,5.6719,5.6577,5.6648,421000.0
2008-12-02 12:30:00,8.0,8.01,7.99,8.0,282400.0,5.6648,5.6719,5.6577,5.6648,282400.0
2008-12-02 12:35:00,8.0,8.0,7.99,8.0,191200.0,5.6648,5.6648,5.6577,5.6648,191200.0
2008-12-02 12:40:00,7.99,8.0,7.96,7.98,246400.0,5.6577,5.6648,5.6365,5.6506,246400.0
2008-12-02 12:45:00,7.98,8.01,7.97,8.0,396800.0,5.6506,5.6719,5.6436,5.6648,396800.0
2008-12-02 12:50:00,8.0,8.01,7.97,7.98,280800.0,5.6648,5.6719,5.6436,5.6506,280800.0
2008-12-02 12:55:00,7.98,8.01,7.98,8.0,252800.0,5.6506,5.6719,5.6506,5.6648,252800.0
2008-12-02 13:00:00,8.0,8.04,7.99,8.03,335400.0,5.6648,5.6931,5.6577,5.686,335400.0
2008-12-02 13:05:00,8.03,8.03,8.01,8.01,296200.0,5.686,5.686,5.6719,5.6719,296200.0
2008-12-02 13:10:00,8.01,8.02,8.01,8.01,166200.0,5.6719,5.679,5.6719,5.6719,166200.0
2008-12-02 13:15:00,8.01,8.03,8.01,8.02,360600.0,5.6719,5.686,5.6719,5.679,360600.0
2008-12-02 13:20:00,8.02,8.02,7.96,7.96,444400.0,5.679,5.679,5.6365,5.6365,444400.0
2008-12-02 13:25:00,7.96,7.97,7.95,7.96,289600.0,5.6365,5.6436,5.6294,5.6365,289600.0
2008-12-02 13:30:00,7.96,7.96,7.89,7.9,580600.0,5.6365,5.6365,5.5869,5.594,580600.0
2008-12-02 13:35:00,7.9,7.95,7.9,7.92,525000.0,5.594,5.6294,5.594,5.6081,525000.0
2008-12-02 13:40:00,7.92,7.99,7.92,7.97,633400.0,5.6081,5.6577,5.6081,5.6436,633400.0
2008-12-02 13:45:00,7.97,7.99,7.94,7.94,599000.0,5.6436,5.6577,5.6223,5.6223,599000.0
2008-12-02 13:50:00,7.94,7.95,7.92,7.95,505000.0,5.6223,5.6294,5.6081,5.6294,505000.0
2008-12-02 13:55:00,7.95,7.96,7.92,7.93,482600.0,5.6294,5.6365,5.6081,5.6152,482600.0
2008-12-02 14:00:00,7.93,7.94,7.88,7.88,757800.0,5.6152,5.6223,5.5798,5.5798,757800.0
2008-12-02 14:05:00,7.88,7.9,7.84,7.87,845200.0,5.5798,5.594,5.5515,5.5727,845200.0
2008-12-02 14:10:00,7.87,7.91,7.87,7.89,850200.0,5.5727,5.6011,5.5727,5.5869,850200.0
2008-12-02 14:15:00,7.89,7.93,7.85,7.88,553000.0,5.5869,5.6152,5.5586,5.5798,553000.0
2008-12-02 14:20:00,7.87,7.87,7.82,7.86,964600.0,5.5727,5.5727,5.5373,5.5657,964600.0
2008-12-02 14:25:00,7.86,7.87,7.83,7.87,770800.0,5.5657,5.5727,5.5444,5.5727,770800.0
2008-12-02 14:30:00,7.87,7.9,7.86,7.88,486400.0,5.5727,5.594,5.5657,5.5798,486400.0
2008-12-02 14:35:00,7.88,7.92,7.88,7.9,421800.0,5.5798,5.6081,5.5798,5.594,421800.0
2008-12-02 14:40:00,7.9,7.93,7.87,7.89,545200.0,5.594,5.6152,5.5727,5.5869,545200.0
2008-12-02 14:45:00,7.89,7.91,7.86,7.86,443400.0,5.5869,5.6011,5.5657,5.5657,443400.0
2008-12-02 14:50:00,7.86,7.92,7.86,7.91,1022800.0,5.5657,5.6081,5.5657,5.6011,1022800.0
2008-12-02 14:55:00,7.91,7.91,7.89,7.9,556400.0,5.6011,5.6011,5.5869,5.594,556400.0
2008-12-02 15:00:00,7.9,7.91,7.86,7.88,526600.0,5.594,5.6011,5.5657,5.5798,526600.0
2008-12-02 15:05:00,7.88,7.89,7.83,7.84,576600.0,5.5798,5.5869,5.5444,5.5515,576600.0
2008-12-02 15:10:00,7.83,7.85,7.81,7.82,599400.0,5.5444,5.5586,5.5303,5.5373,599400.0
2008-12-02 15:15:00,7.82,7.86,7.82,7.86,620200.0,5.5373,5.5657,5.5373,5.5657,620200.0
2008-12-02 15:20:00,7.86,7.93,7.85,7.93,1075800.0,5.5657,5.6152,5.5586,5.6152,1075800.0
2008-12-02 15:25:00,7.93,7.95,7.9,7.95,851000.0,5.6152,5.6294,5.594,5.6294,851000.0
2008-12-02 15:30:00,7.96,8.03,7.94,8.0,846000.0,5.6365,5.686,5.6223,5.6648,846000.0
2008-12-02 15:35:00,7.99,8.02,7.97,7.98,530400.0,5.6577,5.679,5.6436,5.6506,530400.0
2008-12-02 15:40:00,7.98,8.01,7.94,7.98,552400.0,5.6506,5.6719,5.6223,5.6506,552400.0
2008-12-02 15:45:00,7.97,8.0,7.87,7.88,784200.0,5.6436,5.6648,5.5727,5.5798,784200.0
2008-12-02 15:50:00,7.88,7.95,7.84,7.93,1038400.0,5.5798,5.6294,5.5515,5.6152,1038400.0
2008-12-02 15:55:00,7.93,8.03,7.93,8.02,2976400.0,5.6152,5.686,5.6152,5.679,2976400.0
2008-12-03 09:30:00,7.77,7.82,7.75,7.75,663000.0,5.5019,5.5373,5.4878,5.4878,663000.0
2008-12-03 09:35:00,7.75,7.76,7.73,7.76,781800.0,5.4878,5.4949,5.4736,5.4949,781800.0
2008-12-03 09:40:00,7.76,7.88,7.75,7.83,846800.0,5.4949,5.5798,5.4878,5.5444,846800.0
2008-12-03 09:45:00,7.83,7.84,7.74,7.75,896600.0,5.5444,5.5515,5.4807,5.4878,896600.0
2008-12-03 09:50:00,7.75,7.76,7.7,7.71,812800.0,5.4878,5.4949,5.4524,5.4594,812800.0
2008-12-03 09:55:00,7.71,7.73,7.67,7.72,738000.0,5.4594,5.4736,5.4311,5.4665,738000.0
2008-12-03 10:00:00,7.72,7.73,7.66,7.72,655200.0,5.4665,5.4736,5.424,5.4665,655200.0
2008-12-03 10:05:00,7.73,7.77,7.72,7.74,801200.0,5.4736,5.5019,5.4665,5.4807,801200.0
2008-12-03 10:10:00,7.74,7.74,7.7,7.71,879000.0,5.4807,5.4807,5.4524,5.4594,879000.0
2008-12-03 10:15:00,7.72,7.76,7.7,7.75,779400.0,5.4665,5.4949,5.4524,5.4878,779400.0
2008-12-03 10:20:00,7.76,7.79,7.74,7.75,766600.0,5.4949,5.5161,5.4807,5.4878,766600.0
2008-12-03 10:25:00,7.75,7.85,7.73,7.85,759800.0,5.4878,5.5586,5.4736,5.5586,759800.0
2008-12-03 10:30:00,7.85,7.86,7.82,7.86,714000.0,5.5586,5.5657,5.5373,5.5657,714000.0
2008-12-03 10:35:00,7.86,7.91,7.83,7.83,574200.0,5.5657,5.6011,5.5444,5.5444,574200.0
2008-12-03 10:40:00,7.83,7.86,7.81,7.86,578400.0,5.5444,5.5657,5.5303,5.5657,578400.0
2008-12-03 10:45:00,7.86,7.93,7.84,7.9,1054600.0,5.5657,5.6152,5.5515,5.594,1054600.0
2008-12-03 10:50:00,7.9,8.01,7.9,8.0,615400.0,5.594,5.6719,5.594,5.6648,615400.0
2008-12-03 10:55:00,8.0,8.02,7.97,7.99,542000.0,5.6648,5.679,5.6436,5.6577,542000.0
2008-12-03 11:00:00,7.99,8.01,7.96,7.98,977200.0,5.6577,5.6719,5.6365,5.6506,977200.0
2008-12-03 11:05:00,7.98,8.0,7.97,8.0,496000.0,5.6506,5.6648,5.6436,5.6648,496000.0
2008-12-03 11:10:00,7.99,8.02,7.99,8.01,633400.0,5.6577,5.679,5.6577,5.6719,633400.0
2008-12-03 11:15:00,8.01,8.05,7.99,8.05,662600.0,5.6719,5.7002,5.6577,5.7002,662600.0
2008-12-03 11:20:00,8.05,8.05,8.0,8.0,714200.0,5.7002,5.7002,5.6648,5.6648,714200.0
2008-12-03 11:25:00,8.0,8.01,7.96,7.97,420400.0,5.6648,5.6719,5.6365,5.6436,420400.0
2008-12-03 11:30:00,7.97,8.01,7.96,7.96,415200.0,5.6436,5.6719,5.6365,5.6365,415200.0
2008-12-03 11:35:00,7.96,7.97,7.93,7.93,398200.0,5.6365,5.6436,5.6152,5.6152,398200.0
2008-12-03 11:40:00,7.93,7.98,7.93,7.93,590200.0,5.6152,5.6506,5.6152,5.6152,590200.0
2008-12-03 11:45:00,7.93,7.93,7.89,7.91,416600.0,5.6152,5.6152,5.5869,5.6011,416600.0
2008-12-03 11:50:00,7.91,7.95,7.9,7.95,800200.0,5.6011,5.6294,5.594,5.6294,800200.0
2008-12-03 11:55:00,7.95,7.99,7.93,7.96,1102200.0,5.6294,5.6577,5.6152,5.6365,1102200.0
2008-12-03 12:00:00,7.96,7.96,7.9,7.9,562200.0,5.6365,5.6365,5.594,5.594,562200.0
2008-12-03 12:05:00,7.9,7.9,7.88,7.88,377400.0,5.594,5.594,5.5798,5.5798,377400.0
2008-12-03 12:10:00,7.88,7.9,7.88,7.89,294400.0,5.5798,5.594,5.5798,5.5869,294400.0
2008-12-03 12:15:00,7.89,7.9,7.87,7.88,506000.0,5.5869,5.594,5.5727,5.5798,506000.0
2008-12-03 12:20:00,7.88,7.89,7.84,7.86,968200.0,5.5798,5.5869,5.5515,5.5657,968200.0
2008-12-03 12:25:00,7.86,7.91,7.86,7.89,524800.0,5.5657,5.6011,5.5657,5.5869,524800.0
2008-12-03 12:30:00,7.89,7.93,7.89,7.91,688800.0,5.5869,5.6152,5.5869,5.6011,688800.0
2008-12-03 12:35:00,7.91,7.92,7.89,7.91,716000.0,5.6011,5.6081,5.5869,5.6011,716000.0
2008-12-03 12:40:00,7.91,7.92,7.84,7.85,376000.0,5.6011,5.6081,5.5515,5.5586,376000.0
2008-12-03 12:45:00,7.86,7.9,7.85,7.87,312000.0,5.5657,5.594,5.5586,5.5727,312000.0
2008-12-03 12:50:00,7.87,7.89,7.86,7.87,419200.0,5.5727,5.5869,5.5657,5.5727,419200.0
2008-12-03 12:55:00,7.87,7.9,7.87,7.89,386800.0,5.5727,5.594,5.5727,5.5869,386800.0
2008-12-03 13:00:00,7.89,7.89,7.83,7.84,645600.0,5.5869,5.5869,5.5444,5.5515,645600.0
2008-12-03 13:05:00,7.83,7.86,7.82,7.83,406200.0,5.5444,5.5657,5.5373,5.5444,406200.0
2008-12-03 13:10:00,7.83,7.85,7.82,7.84,226400.0,5.5444,5.5586,5.5373,5.5515,226400.0
2008-12-03 13:15:00,7.84,7.85,7.82,7.83,347600.0,5.5515,5.5586,5.5373,5.5444,347600.0
2008-12-03 13:20:00,7.83,7.85,7.74,7.75,665600.0,5.5444,5.5586,5.4807,5.4878,665600.0
2008-12-03 13:25:00,7.75,7.75,7.72,7.72,628400.0,5.4878,5.4878,5.4665,5.4665,628400.0
2008-12-03 13:30:00,7.72,7.73,7.67,7.7,493200.0,5.4665,5.4736,5.4311,5.4524,493200.0
2008-12-03 13:35:00,7.7,7.72,7.68,7.68,482400.0,5.4524,5.4665,5.4382,5.4382,482400.0
2008-12-03 13:40:00,7.68,7.68,7.6,7.63,746200.0,5.4382,5.4382,5.3816,5.4028,746200.0
2008-12-03 13:45:00,7.62,7.64,7.56,7.6,609600.0,5.3957,5.4099,5.3532,5.3816,609600.0
2008-12-03 13:50:00,7.6,7.62,7.56,7.57,580800.0,5.3816,5.3957,5.3532,5.3603,580800.0
2008-12-03 13:55:00,7.57,7.59,7.56,7.58,312600.0,5.3603,5.3745,5.3532,5.3674,312600.0
2008-12-03 14:00:00,7.58,7.62,7.57,7.62,568600.0,5.3674,5.3957,5.3603,5.3957,568600.0
2008-12-03 14:05:00,7.62,7.65,7.58,7.64,1626800.0,5.3957,5.417,5.3674,5.4099,1626800.0
2008-12-03 14:10:00,7.64,7.72,7.64,7.7,952000.0,5.4099,5.4665,5.4099,5.4524,952000.0
2008-12-03 14:15:00,7.7,7.76,7.7,7.76,884800.0,5.4524,5.4949,5.4524,5.4949,884800.0
2008-12-03 14:20:00,7.76,7.79,7.74,7.78,800800.0,5.4949,5.5161,5.4807,5.509,800800.0
2008-12-03 14:25:00,7.78,7.85,7.78,7.84,1408000.0,5.509,5.5586,5.509,5.5515,1408000.0
2008-12-03 14:30:00,7.84,7.96,7.84,7.91,1932200.0,5.5515,5.6365,5.5515,5.6011,1932200.0
2008-12-03 14:35:00,7.91,7.92,7.87,7.9,1007200.0,5.6011,5.6081,5.5727,5.594,1007200.0
2008-12-03 14:40:00,7.91,7.95,7.9,7.91,825400.0,5.6011,5.6294,5.594,5.6011,825400.0
2008-12-03 14:45:00,7.92,7.98,7.91,7.93,1184200.0,5.6081,5.6506,5.6011,5.6152,1184200.0
2008-12-03 14:50:00,7.93,8.0,7.92,7.95,1315400.0,5.6152,5.6648,5.6081,5.6294,1315400.0
2008-12-03 14:55:00,7.95,7.95,7.9,7.9,794200.0,5.6294,5.6294,5.594,5.594,794200.0
2008-12-03 15:00:00,7.91,7.91,7.83,7.84,942400.0,5.6011,5.6011,5.5444,5.5515,942400.0
2008-12-03 15:05:00,7.84,7.95,7.84,7.94,1170800.0,5.5515,5.6294,5.5515,5.6223,1170800.0
2008-12-03 15:10:00,7.94,7.95,7.88,7.9,1592600.0,5.6223,5.6294,5.5798,5.594,1592600.0
2008-12-03 15:15:00,7.9,7.96,7.85,7.93,1087000.0,5.594,5.6365,5.5586,5.6152,1087000.0
2008-12-03 15:20:00,7.93,7.98,7.91,7.93,1202600.0,5.6152,5.6506,5.6011,5.6152,1202600.0
2008-12-03 15:25:00,7.93,7.97,7.89,7.93,1205000.0,5.6152,5.6436,5.5869,5.6152,1205000.0
2008-12-03 15:30:00,7.93,7.96,7.88,7.95,1139600.0,5.6152,5.6365,5.5798,5.6294,1139600.0
2008-12-03 15:35:00,7.94,7.98,7.93,7.97,1204400.0,5.6223,5.6506,5.6152,5.6436,1204400.0
2008-12-03 15:40:00,7.97,8.03,7.97,8.01,2331200.0,5.6436,5.686,5.6436,5.6719,2331200.0
2008-12-03 15:45:00,8.01,8.02,7.96,7.98,2036600.0,5.6719,5.679,5.6365,5.6506,2036600.0
2008-12-03 15:50:00,7.98,8.02,7.97,8.02,2564200.0,5.6506,5.679,5.6436,5.679,2564200.0
2008-12-03 15:55:00,8.02,8.05,7.99,8.02,3823000.0,5.679,5.7002,5.6577,5.679,3823000.0
2008-12-04 09:30:00,7.86,8.0,7.82,7.97,676800.0,5.5657,5.6648,5.5373,5.6436,676800.0
2008-12-04 09:35:00,7.97,8.03,7.96,8.01,715200.0,5.6436,5.686,5.6365,5.6719,715200.0
2008-12-04 09:40:00,8.01,8.04,8.0,8.04,860800.0,5.6719,5.6931,5.6648,5.6931,860800.0
2008-12-04 09:45:00,8.04,8.1,8.0,8.09,754600.0,5.6931,5.7356,5.6648,5.7285,754600.0
2008-12-04 09:50:00,8.09,8.13,8.08,8.1,1128000.0,5.7285,5.7568,5.7214,5.7356,1128000.0
2008-12-04 09:55:00,8.1,8.13,8.08,8.09,555400.0,5.7356,5.7568,5.7214,5.7285,555400.0
2008-12-04 10:00:00,8.09,8.12,8.06,8.1,947400.0,5.7285,5.7498,5.7073,5.7356,947400.0
2008-12-04 10:05:00,8.09,8.12,8.04,8.06,632400.0,5.7285,5.7498,5.6931,5.7073,632400.0
2008-12-04 10:10:00,8.06,8.1,8.06,8.09,770400.0,5.7073,5.7356,5.7073,5.7285,770400.0
2008-12-04 10:15:00,8.09,8.1,8.05,8.07,897200.0,5.7285,5.7356,5.7002,5.7144,897200.0
2008-12-04 10:20:00,8.07,8.15,8.06,8.13,684600.0,5.7144,5.771,5.7073,5.7568,684600.0
2008-12-04 10:25:00,8.13,8.13,8.1,8.11,661600.0,5.7568,5.7568,5.7356,5.7427,661600.0
2008-12-04 10:30:00,8.12,8.13,8.1,8.12,620400.0,5.7498,5.7568,5.7356,5.7498,620400.0
2008-12-04 10:35:00,8.13,8.13,8.08,8.12,616200.0,5.7568,5.7568,5.7214,5.7498,616200.0
2008-12-04 10:40:00,8.12,8.13,8.09,8.11,557400.0,5.7498,5.7568,5.7285,5.7427,557400.0
2008-12-04 10:45:00,8.11,8.13,8.08,8.08,471400.0,5.7427,5.7568,5.7214,5.7214,471400.0
2008-12-04 10:50:00,8.08,8.11,8.06,8.1,1749000.0,5.7214,5.7427,5.7073,5.7356,1749000.0
2008-12-04 10:55:00,8.09,8.13,8.09,8.1,704600.0,5.7285,5.7568,5.7285,5.7356,704600.0
2008-12-04 11:00:00,8.1,8.11,8.09,8.1,446200.0,5.7356,5.7427,5.7285,5.7356,446200.0
2008-12-04 11:05:00,8.1,8.1,8.06,8.06,432400.0,5.7356,5.7356,5.7073,5.7073,432400.0
2008-12-04 11:10:00,8.06,8.11,8.05,8.11,331800.0,5.7073,5.7427,5.7002,5.7427,331800.0
2008-12-04 11:15:00,8.1,8.11,8.08,8.09,367400.0,5.7356,5.7427,5.7214,5.7285,367400.0
2008-12-04 11:20:00,8.09,8.13,8.08,8.12,854800.0,5.7285,5.7568,5.7214,5.7498,854800.0
2008-12-04 11:25:00,8.12,8.12,8.09,8.09,397200.0,5.7498,5.7498,5.7285,5.7285,397200.0
2008-12-04 11:30:00,8.09,8.09,8.04,8.06,448600.0,5.7285,5.7285,5.6931,5.7073,448600.0
2008-12-04 11:35:00,8.06,8.06,8.01,8.03,311600.0,5.7073,5.7073,5.6719,5.686,311600.0
2008-12-04 11:40:00,8.03,8.06,7.97,7.97,309400.0,5.686,5.7073,5.6436,5.6436,309400.0
2008-12-04 11:45:00,7.97,8.03,7.96,8.02,303600.0,5.6436,5.686,5.6365,5.679,303600.0
2008-12-04 11:50:00,8.02,8.04,8.0,8.04,253400.0,5.679,5.6931,5.6648,5.6931,253400.0
2008-12-04 11:55:00,8.04,8.1,8.03,8.06,433800.0,5.6931,5.7356,5.686,5.7073,433800.0
2008-12-04 12:00:00,8.06,8.08,8.0,8.02,363000.0,5.7073,5.7214,5.6648,5.679,363000.0
2008-12-04 12:05:00,8.01,8.03,8.0,8.02,228200.0,5.6719,5.686,5.6648,5.679,228200.0
2008-12-04 12:10:00,8.02,8.04,7.99,7.99,349000.0,5.679,5.6931,5.6577,5.6577,349000.0
2008-12-04 12:15:00,7.99,8.02,7.98,8.0,280800.0,5.6577,5.679,5.6506,5.6648,280800.0
2008-12-04 12:20:00,7.99,8.04,7.98,8.04,443600.0,5.6577,5.6931,5.6506,5.6931,443600.0
2008-12-04 12:25:00,8.04,8.04,7.99,8.01,487200.0,5.6931,5.6931,5.6577,5.6719,487200.0
2008-12-04 12:30:00,8.01,8.03,8.0,8.03,469600.0,5.6719,5.686,5.6648,5.686,469600.0
2008-12-04 12:35:00,8.03,8.05,8.0,8.05,438800.0,5.686,5.7002,5.6648,5.7002,438800.0
2008-12-04 12:40:00,8.05,8.06,8.03,8.03,281200.0,5.7002,5.7073,5.686,5.686,281200.0
2008-12-04 12:45:00,8.03,8.05,8.02,8.03,173800.0,5.686,5.7002,5.679,5.686,173800.0
2008-12-04 12:50:00,8.02,8.03,8.0,8.02,271200.0,5.679,5.686,5.6648,5.679,271200.0
2008-12-04 12:55:00,8.02,8.04,8.01,8.03,330400.0,5.679,5.6931,5.6719,5.686,330400.0
2008-12-04 13:00:00,8.03,8.04,8.01,8.03,366200.0,5.686,5.6931,5.6719,5.686,366200.0
2008-12-04 13:05:00,8.03,8.06,8.0,8.01,201000.0,5.686,5.7073,5.6648,5.6719,201000.0
2008-12-04 13:10:00,8.01,8.02,7.98,7.99,489000.0,5.6719,5.679,5.6506,5.6577,489000.0
2008-12-04 13:15:00,7.99,8.01,7.98,8.0,290000.0,5.6577,5.6719,5.6506,5.6648,290000.0
2008-12-04 13:20:00,8.0,8.0,7.98,8.0,436000.0,5.6648,5.6648,5.6506,5.6648,436000.0
2008-12-04 13:25:00,8.0,8.0,7.95,7.95,423000.0,5.6648,5.6648,5.6294,5.6294,423000.0
2008-12-04 13:30:00,7.96,8.0,7.93,7.99,445000.0,5.6365,5.6648,5.6152,5.6577,445000.0
2008-12-04 13:35:00,7.99,8.02,7.99,8.0,325800.0,5.6577,5.679,5.6577,5.6648,325800.0
2008-12-04 13:40:00,8.0,8.02,7.99,8.0,371600.0,5.6648,5.679,5.6577,5.6648,371600.0
2008-12-04 13:45:00,8.0,8.06,7.99,8.06,597400.0,5.6648,5.7073,5.6577,5.7073,597400.0
2008-12-04 13:50:00,8.06,8.1,8.05,8.07,495800.0,5.7073,5.7356,5.7002,5.7144,495800.0
2008-12-04 13:55:00,8.08,8.08,8.05,8.07,299600.0,5.7214,5.7214,5.7002,5.7144,299600.0
2008-12-04 14:00:00,8.07,8.1,8.06,8.09,266600.0,5.7144,5.7356,5.7073,5.7285,266600.0
2008-12-04 14:05:00,8.09,8.11,8.09,8.1,427600.0,5.7285,5.7427,5.7285,5.7356,427600.0
2008-12-04 14:10:00,8.1,8.13,8.08,8.09,441400.0,5.7356,5.7568,5.7214,5.7285,441400.0
2008-12-04 14:15:00,8.09,8.1,8.07,8.08,570800.0,5.7285,5.7356,5.7144,5.7214,570800.0
2008-12-04 14:20:00,8.08,8.11,8.07,8.1,406000.0,5.7214,5.7427,5.7144,5.7356,406000.0
2008-12-04 14:25:00,8.1,8.1,8.06,8.07,572200.0,5.7356,5.7356,5.7073,5.7144,572200.0
2008-12-04 14:30:00,8.07,8.11,8.06,8.11,578000.0,5.7144,5.7427,5.7073,5.7427,578000.0
2008-12-04 14:35:00,8.11,8.13,8.09,8.12,569800.0,5.7427,5.7568,5.7285,5.7498,569800.0
2008-12-04 14:40:00,8.13,8.13,8.06,8.06,657800.0,5.7568,5.7568,5.7073,5.7073,657800.0
2008-12-04 14:45:00,8.05,8.08,8.02,8.07,632400.0,5.7002,5.7214,5.679,5.7144,632400.0
2008-12-04 14:50:00,8.06,8.08,8.05,8.06,284000.0,5.7073,5.7214,5.7002,5.7073,284000.0
2008-12-04 14:55:00,8.06,8.1,8.03,8.03,374800.0,5.7073,5.7356,5.686,5.686,374800.0
2008-12-04 15:00:00,8.03,8.04,7.95,7.96,523200.0,5.686,5.6931,5.6294,5.6365,523200.0
2008-12-04 15:05:00,7.96,7.97,7.84,7.87,1155000.0,5.6365,5.6436,5.5515,5.5727,1155000.0
2008-12-04 15:10:00,7.87,7.92,7.78,7.78,960600.0,5.5727,5.6081,5.509,5.509,960600.0
2008-12-04 15:15:00,7.78,7.81,7.73,7.81,994000.0,5.509,5.5303,5.4736,5.5303,994000.0
2008-12-04 15:20:00,7.81,7.82,7.74,7.76,1297200.0,5.5303,5.5373,5.4807,5.4949,1297200.0
2008-12-04 15:25:00,7.76,7.8,7.7,7.72,1310000.0,5.4949,5.5232,5.4524,5.4665,1310000.0
2008-12-04 15:30:00,7.73,7.77,7.7,7.73,880000.0,5.4736,5.5019,5.4524,5.4736,880000.0
2008-12-04 15:35:00,7.73,7.73,7.68,7.69,999000.0,5.4736,5.4736,5.4382,5.4453,999000.0
2008-12-04 15:40:00,7.69,7.79,7.67,7.78,1763400.0,5.4453,5.5161,5.4311,5.509,1763400.0
2008-12-04 15:45:00,7.78,7.83,7.75,7.79,1538200.0,5.509,5.5444,5.4878,5.5161,1538200.0
2008-12-04 15:50:00,7.79,7.82,7.74,7.79,1726200.0,5.5161,5.5373,5.4807,5.5161,1726200.0
2008-12-04 15:55:00,7.79,7.89,7.79,7.89,2594200.0,5.5161,5.5869,5.5161,5.5869,2594200.0
2008-12-05 09:30:00,7.7,7.79,7.6,7.74,513400.0,5.4524,5.5161,5.3816,5.4807,513400.0
2008-12-05 09:35:00,7.73,7.75,7.66,7.72,489600.0,5.4736,5.4878,5.424,5.4665,489600.0
2008-12-05 09:40:00,7.71,7.74,7.69,7.73,1033800.0,5.4594,5.4807,5.4453,5.4736,1033800.0
2008-12-05 09:45:00,7.73,7.74,7.6,7.61,553600.0,5.4736,5.4807,5.3816,5.3886,553600.0
2008-12-05 09:50:00,7.61,7.69,7.6,7.67,490400.0,5.3886,5.4453,5.3816,5.4311,490400.0
2008-12-05 09:55:00,7.68,7.68,7.56,7.57,618600.0,5.4382,5.4382,5.3532,5.3603,618600.0
2008-12-05 10:00:00,7.56,7.6,7.54,7.56,628400.0,5.3532,5.3816,5.3391,5.3532,628400.0
2008-12-05 10:05:00,7.56,7.6,7.55,7.57,501600.0,5.3532,5.3816,5.3462,5.3603,501600.0
2008-12-05 10:10:00,7.58,7.58,7.53,7.55,414800.0,5.3674,5.3674,5.332,5.3462,414800.0
2008-12-05 10:15:00,7.55,7.57,7.51,7.51,294600.0,5.3462,5.3603,5.3178,5.3178,294600.0
2008-12-05 10:20:00,7.52,7.52,7.45,7.47,693000.0,5.3249,5.3249,5.2753,5.2895,693000.0
2008-12-05 10:25:00,7.47,7.52,7.44,7.51,580800.0,5.2895,5.3249,5.2683,5.3178,580800.0
2008-12-05 10:30:00,7.51,7.58,7.5,7.54,356200.0,5.3178,5.3674,5.3107,5.3391,356200.0
2008-12-05 10:35:00,7.54,7.54,7.49,7.52,518200.0,5.3391,5.3391,5.3037,5.3249,518200.0
2008-12-05 10:40:00,7.52,7.53,7.47,7.49,538400.0,5.3249,5.332,5.2895,5.3037,538400.0
2008-12-05 10:45:00,7.49,7.56,7.48,7.55,597600.0,5.3037,5.3532,5.2966,5.3462,597600.0
2008-12-05 10:50:00,7.54,7.57,7.51,7.53,755200.0,5.3391,5.3603,5.3178,5.332,755200.0
2008-12-05 10:55:00,7.53,7.6,7.53,7.58,298400.0,5.332,5.3816,5.332,5.3674,298400.0
2008-12-05 11:00:00,7.59,7.6,7.54,7.55,385200.0,5.3745,5.3816,5.3391,5.3462,385200.0
2008-12-05 11:05:00,7.55,7.57,7.53,7.55,289600.0,5.3462,5.3603,5.332,5.3462,289600.0
2008-12-05 11:10:00,7.55,7.61,7.54,7.6,349600.0,5.3462,5.3886,5.3391,5.3816,349600.0
2008-12-05 11:15:00,7.6,7.62,7.57,7.62,345400.0,5.3816,5.3957,5.3603,5.3957,345400.0
2008-12-05 11:20:00,7.61,7.62,7.55,7.55,465800.0,5.3886,5.3957,5.3462,5.3462,465800.0
2008-12-05 11:25:00,7.55,7.59,7.54,7.57,158200.0,5.3462,5.3745,5.3391,5.3603,158200.0
2008-12-05 11:30:00,7.57,7.61,7.56,7.61,419800.0,5.3603,5.3886,5.3532,5.3886,419800.0
2008-12-05 11:35:00,7.61,7.63,7.58,7.62,405600.0,5.3886,5.4028,5.3674,5.3957,405600.0
2008-12-05 11:40:00,7.63,7.67,7.62,7.64,482400.0,5.4028,5.4311,5.3957,5.4099,482400.0
2008-12-05 11:45:00,7.65,7.67,7.63,7.66,399400.0,5.417,5.4311,5.4028,5.424,399400.0
2008-12-05 11:50:00,7.65,7.73,7.65,7.72,320200.0,5.417,5.4736,5.417,5.4665,320200.0
2008-12-05 11:55:00,7.72,7.72,7.7,7.72,255600.0,5.4665,5.4665,5.4524,5.4665,255600.0
2008-12-05 12:00:00,7.72,7.76,7.71,7.74,469200.0,5.4665,5.4949,5.4594,5.4807,469200.0
2008-12-05 12:05:00,7.74,7.78,7.72,7.77,321800.0,5.4807,5.509,5.4665,5.5019,321800.0
2008-12-05 12:10:00,7.77,7.78,7.72,7.73,368200.0,5.5019,5.509,5.4665,5.4736,368200.0
2008-12-05 12:15:00,7.73,7.74,7.7,7.73,350400.0,5.4736,5.4807,5.4524,5.4736,350400.0
2008-12-05 12:20:00,7.73,7.77,7.71,7.71,530400.0,5.4736,5.5019,5.4594,5.4594,530400.0
2008-12-05 12:25:00,7.71,7.74,7.7,7.73,467200.0,5.4594,5.4807,5.4524,5.4736,467200.0
2008-12-05 12:30:00,7.73,7.73,7.7,7.7,473000.0,5.4736,5.4736,5.4524,5.4524,473000.0
2008-12-05 12:35:00,7.7,7.71,7.67,7.68,314400.0,5.4524,5.4594,5.4311,5.4382,314400.0
2008-12-05 12:40:00,7.68,7.68,7.64,7.67,260000.0,5.4382,5.4382,5.4099,5.4311,260000.0
2008-12-05 12:45:00,7.67,7.72,7.67,7.7,627000.0,5.4311,5.4665,5.4311,5.4524,627000.0
2008-12-05 12:50:00,7.7,7.7,7.66,7.67,359000.0,5.4524,5.4524,5.424,5.4311,359000.0
2008-12-05 12:55:00,7.68,7.68,7.65,7.67,341200.0,5.4382,5.4382,5.417,5.4311,341200.0
2008-12-05 13:00:00,7.68,7.73,7.67,7.71,322200.0,5.4382,5.4736,5.4311,5.4594,322200.0
2008-12-05 13:05:00,7.71,7.75,7.68,7.72,942800.0,5.4594,5.4878,5.4382,5.4665,942800.0
2008-12-05 13:10:00,7.72,7.76,7.72,7.72,346600.0,5.4665,5.4949,5.4665,5.4665,346600.0
2008-12-05 13:15:00,7.73,7.75,7.73,7.73,176000.0,5.4736,5.4878,5.4736,5.4736,176000.0
2008-12-05 13:20:00,7.74,7.77,7.73,7.74,280400.0,5.4807,5.5019,5.4736,5.4807,280400.0
2008-12-05 13:25:00,7.75,7.76,7.7,7.71,372800.0,5.4878,5.4949,5.4524,5.4594,372800.0
2008-12-05 13:30:00,7.72,7.79,7.71,7.76,405800.0,5.4665,5.5161,5.4594,5.4949,405800.0
2008-12-05 13:35:00,7.76,7.78,7.74,7.77,269600.0,5.4949,5.509,5.4807,5.5019,269600.0
2008-12-05 13:40:00,7.77,7.81,7.74,7.81,321400.0,5.5019,5.5303,5.4807,5.5303,321400.0
2008-12-05 13:45:00,7.81,7.89,7.8,7.89,595800.0,5.5303,5.5869,5.5232,5.5869,595800.0
2008-12-05 13:50:00,7.89,7.99,7.89,7.98,810400.0,5.5869,5.6577,5.5869,5.6506,810400.0
2008-12-05 13:55:00,7.98,8.03,7.96,7.96,717600.0,5.6506,5.686,5.6365,5.6365,717600.0
2008-12-05 14:00:00,7.96,8.0,7.92,7.92,629000.0,5.6365,5.6648,5.6081,5.6081,629000.0
2008-12-05 14:05:00,7.92,7.92,7.87,7.87,369200.0,5.6081,5.6081,5.5727,5.5727,369200.0
2008-12-05 14:10:00,7.87,7.87,7.83,7.86,601400.0,5.5727,5.5727,5.5444,5.5657,601400.0
2008-12-05 14:15:00,7.86,7.89,7.82,7.86,598000.0,5.5657,5.5869,5.5373,5.5657,598000.0
2008-12-05 14:20:00,7.87,7.92,7.84,7.9,627400.0,5.5727,5.6081,5.5515,5.594,627400.0
2008-12-05 14:25:00,7.9,7.91,7.85,7.86,623000.0,5.594,5.6011,5.5586,5.5657,623000.0
2008-12-05 14:30:00,7.86,7.88,7.83,7.88,420600.0,5.5657,5.5798,5.5444,5.5798,420600.0
2008-12-05 14:35:00,7.88,7.98,7.86,7.97,661800.0,5.5798,5.6506,5.5657,5.6436,661800.0
2008-12-05 14:40:00,7.97,8.06,7.97,8.03,828800.0,5.6436,5.7073,5.6436,5.686,828800.0
2008-12-05 14:45:00,8.03,8.13,8.02,8.12,1110400.0,5.686,5.7568,5.679,5.7498,1110400.0
2008-12-05 14:50:00,8.12,8.13,8.06,8.06,2056200.0,5.7498,5.7568,5.7073,5.7073,2056200.0
2008-12-05 14:55:00,8.06,8.07,8.01,8.02,1021400.0,5.7073,5.7144,5.6719,5.679,1021400.0
2008-12-05 15:00:00,8.02,8.08,7.96,7.98,850000.0,5.679,5.7214,5.6365,5.6506,850000.0
2008-12-05 15:05:00,7.98,8.02,7.93,7.95,1064400.0,5.6506,5.679,5.6152,5.6294,1064400.0
2008-12-05 15:10:00,7.95,8.02,7.94,8.0,970200.0,5.6294,5.679,5.6223,5.6648,970200.0
2008-12-05 15:15:00,8.0,8.08,8.0,8.04,1205800.0,5.6648,5.7214,5.6648,5.6931,1205800.0
2008-12-05 15:20:00,8.04,8.05,7.98,8.03,1028600.0,5.6931,5.7002,5.6506,5.686,1028600.0
2008-12-05 15:25:00,8.03,8.1,8.02,8.05,1153000.0,5.686,5.7356,5.679,5.7002,1153000.0
2008-12-05 15:30:00,8.05,8.13,8.05,8.08,1364200.0,5.7002,5.7568,5.7002,5.7214,1364200.0
2008-12-05 15:35:00,8.08,8.13,8.06,8.11,1202200.0,5.7214,5.7568,5.7073,5.7427,1202200.0
2008-12-05 15:40:00,8.12,8.13,8.06,8.1,1337400.0,5.7498,5.7568,5.7073,5.7356,1337400.0
2008-12-05 15:45:00,8.1,8.13,8.06,8.08,1728000.0,5.7356,5.7568,5.7073,5.7214,1728000.0
2008-12-05 15:50:00,8.08,8.08,8.02,8.05,2932400.0,5.7214,5.7214,5.679,5.7002,2932400.0
2008-12-05 15:55:00,8.06,8.11,8.05,8.09,2422800.0,5.7073,5.7427,5.7002,5.7285,2422800.0
2008-12-08 09:30:00,8.16,8.28,8.12,8.2,734600.0,5.7781,5.8631,5.7498,5.8064,734600.0
2008-12-08 09:35:00,8.2,8.25,8.14,8.22,1658800.0,5.8064,5.8418,5.7639,5.8206,1658800.0
2008-12-08 09:40:00,8.22,8.24,8.19,8.22,1023200.0,5.8206,5.8347,5.7993,5.8206,1023200.0
2008-12-08 09:45:00,8.22,8.22,8.13,8.15,1073000.0,5.8206,5.8206,5.7568,5.771,1073000.0
2008-12-08 09:50:00,8.15,8.17,8.13,8.15,762400.0,5.771,5.7852,5.7568,5.771,762400.0
2008-12-08 09:55:00,8.15,8.17,8.09,8.09,968600.0,5.771,5.7852,5.7285,5.7285,968600.0
2008-12-08 10:00:00,8.09,8.12,8.06,8.08,838600.0,5.7285,5.7498,5.7073,5.7214,838600.0
2008-12-08 10:05:00,8.08,8.15,8.06,8.12,1126600.0,5.7214,5.771,5.7073,5.7498,1126600.0
2008-12-08 10:10:00,8.12,8.19,8.12,8.19,861800.0,5.7498,5.7993,5.7498,5.7993,861800.0
2008-12-08 10:15:00,8.19,8.22,8.18,8.2,760200.0,5.7993,5.8206,5.7923,5.8064,760200.0
2008-12-08 10:20:00,8.2,8.22,8.17,8.2,1027800.0,5.8064,5.8206,5.7852,5.8064,1027800.0
2008-12-08 10:25:00,8.2,8.24,8.19,8.22,626600.0,5.8064,5.8347,5.7993,5.8206,626600.0
2008-12-08 10:30:00,8.22,8.24,8.2,8.21,860400.0,5.8206,5.8347,5.8064,5.8135,860400.0
2008-12-08 10:35:00,8.21,8.24,8.17,8.24,1274400.0,5.8135,5.8347,5.7852,5.8347,1274400.0
2008-12-08 10:40:00,8.24,8.26,8.22,8.25,819800.0,5.8347,5.8489,5.8206,5.8418,819800.0
2008-12-08 10:45:00,8.26,8.27,8.24,8.25,829200.0,5.8489,5.856,5.8347,5.8418,829200.0
2008-12-08 10:50:00,8.25,8.31,8.25,8.3,611800.0,5.8418,5.8843,5.8418,5.8772,611800.0
2008-12-08 10:55:00,8.3,8.32,8.22,8.23,918200.0,5.8772,5.8914,5.8206,5.8277,918200.0
2008-12-08 11:00:00,8.23,8.26,8.22,8.25,965800.0,5.8277,5.8489,5.8206,5.8418,965800.0
2008-12-08 11:05:00,8.26,8.26,8.19,8.2,536600.0,5.8489,5.8489,5.7993,5.8064,536600.0
2008-12-08 11:10:00,8.2,8.21,8.17,8.19,327600.0,5.8064,5.8135,5.7852,5.7993,327600.0
2008-12-08 11:15:00,8.19,8.21,8.18,8.2,442400.0,5.7993,5.8135,5.7923,5.8064,442400.0
2008-12-08 11:20:00,8.2,8.21,8.19,8.2,266400.0,5.8064,5.8135,5.7993,5.8064,266400.0
2008-12-08 11:25:00,8.2,8.21,8.19,8.2,378800.0,5.8064,5.8135,5.7993,5.8064,378800.0
2008-12-08 11:30:00,8.2,8.24,8.2,8.24,432200.0,5.8064,5.8347,5.8064,5.8347,432200.0
2008-12-08 11:35:00,8.23,8.24,8.18,8.22,757400.0,5.8277,5.8347,5.7923,5.8206,757400.0
2008-12-08 11:40:00,8.22,8.22,8.2,8.21,277800.0,5.8206,5.8206,5.8064,5.8135,277800.0
2008-12-08 11:45:00,8.22,8.24,8.19,8.19,606200.0,5.8206,5.8347,5.7993,5.7993,606200.0
2008-12-08 11:50:00,8.19,8.22,8.17,8.22,448000.0,5.7993,5.8206,5.7852,5.8206,448000.0
2008-12-08 11:55:00,8.22,8.24,8.2,8.21,330000.0,5.8206,5.8347,5.8064,5.8135,330000.0
2008-12-08 12:00:00,8.21,8.24,8.21,8.21,235800.0,5.8135,5.8347,5.8135,5.8135,235800.0
2008-12-08 12:05:00,8.22,8.24,8.17,8.19,276800.0,5.8206,5.8347,5.7852,5.7993,276800.0
2008-12-08 12:10:00,8.19,8.2,8.16,8.17,227600.0,5.7993,5.8064,5.7781,5.7852,227600.0
2008-12-08 12:15:00,8.18,8.22,8.16,8.2,229600.0,5.7923,5.8206,5.7781,5.8064,229600.0
2008-12-08 12:20:00,8.21,8.22,8.2,8.22,172000.0,5.8135,5.8206,5.8064,5.8206,172000.0
2008-12-08 12:25:00,8.21,8.22,8.21,8.21,250200.0,5.8135,5.8206,5.8135,5.8135,250200.0
2008-12-08 12:30:00,8.22,8.22,8.19,8.2,172400.0,5.8206,5.8206,5.7993,5.8064,172400.0
2008-12-08 12:35:00,8.2,8.21,8.18,8.19,237400.0,5.8064,5.8135,5.7923,5.7993,237400.0
2008-12-08 12:40:00,8.19,8.2,8.18,8.2,104400.0,5.7993,5.8064,5.7923,5.8064,104400.0
2008-12-08 12:45:00,8.2,8.22,8.19,8.2,225800.0,5.8064,5.8206,5.7993,5.8064,225800.0
2008-12-08 12:50:00,8.21,8.22,8.17,8.18,212000.0,5.8135,5.8206,5.7852,5.7923,212000.0
2008-12-08 12:55:00,8.17,8.2,8.16,8.18,182800.0,5.7852,5.8064,5.7781,5.7923,182800.0
2008-12-08 13:00:00,8.18,8.22,8.17,8.19,717800.0,5.7923,5.8206,5.7852,5.7993,717800.0
2008-12-08 13:05:00,8.2,8.21,8.19,8.21,330000.0,5.8064,5.8135,5.7993,5.8135,330000.0
2008-12-08 13:10:00,8.21,8.22,8.19,8.2,239600.0,5.8135,5.8206,5.7993,5.8064,239600.0
2008-12-08 13:15:00,8.19,8.2,8.16,8.17,303800.0,5.7993,5.8064,5.7781,5.7852,303800.0
2008-12-08 13:20:00,8.17,8.18,8.14,8.15,500400.0,5.7852,5.7923,5.7639,5.771,500400.0
2008-12-08 13:25:00,8.15,8.19,8.15,8.17,437400.0,5.771,5.7993,5.771,5.7852,437400.0
2008-12-08 13:30:00,8.17,8.17,8.1,8.15,403600.0,5.7852,5.7852,5.7356,5.771,403600.0
2008-12-08 13:35:00,8.14,8.14,8.09,8.13,411800.0,5.7639,5.7639,5.7285,5.7568,411800.0
2008-12-08 13:40:00,8.13,8.16,8.13,8.13,397600.0,5.7568,5.7781,5.7568,5.7568,397600.0
2008-12-08 13:45:00,8.13,8.13,8.08,8.09,485000.0,5.7568,5.7568,5.7214,5.7285,485000.0
2008-12-08 13:50:00,8.09,8.12,8.09,8.11,396000.0,5.7285,5.7498,5.7285,5.7427,396000.0
2008-12-08 13:55:00,8.11,8.15,8.1,8.15,456800.0,5.7427,5.771,5.7356,5.771,456800.0
2008-12-08 14:00:00,8.14,8.19,8.14,8.18,446400.0,5.7639,5.7993,5.7639,5.7923,446400.0
2008-12-08 14:05:00,8.18,8.22,8.18,8.21,336800.0,5.7923,5.8206,5.7923,5.8135,336800.0
2008-12-08 14:10:00,8.21,8.24,8.2,8.23,406600.0,5.8135,5.8347,5.8064,5.8277,406600.0
2008-12-08 14:15:00,8.23,8.24,8.22,8.24,452200.0,5.8277,5.8347,5.8206,5.8347,452200.0
2008-12-08 14:20:00,8.24,8.24,8.23,8.24,781200.0,5.8347,5.8347,5.8277,5.8347,781200.0
2008-12-08 14:25:00,8.24,8.25,8.22,8.22,606600.0,5.8347,5.8418,5.8206,5.8206,606600.0
2008-12-08 14:30:00,8.22,8.24,8.2,8.21,440800.0,5.8206,5.8347,5.8064,5.8135,440800.0
2008-12-08 14:35:00,8.21,8.24,8.21,8.22,690400.0,5.8135,5.8347,5.8135,5.8206,690400.0
2008-12-08 14:40:00,8.22,8.26,8.22,8.24,570000.0,5.8206,5.8489,5.8206,5.8347,570000.0
2008-12-08 14:45:00,8.24,8.26,8.23,8.24,1332400.0,5.8347,5.8489,5.8277,5.8347,1332400.0
2008-12-08 14:50:00,8.24,8.28,8.24,8.28,746000.0,5.8347,5.8631,5.8347,5.8631,746000.0
2008-12-08 14:55:00,8.28,8.28,8.24,8.26,746600.0,5.8631,5.8631,5.8347,5.8489,746600.0
2008-12-08 15:00:00,8.26,8.28,8.24,8.27,652800.0,5.8489,5.8631,5.8347,5.856,652800.0
2008-12-08 15:05:00,8.27,8.29,8.26,8.29,709800.0,5.856,5.8701,5.8489,5.8701,709800.0
2008-12-08 15:10:00,8.29,8.3,8.26,8.26,1099800.0,5.8701,5.8772,5.8489,5.8489,1099800.0
2008-12-08 15:15:00,8.26,8.28,8.24,8.26,694200.0,5.8489,5.8631,5.8347,5.8489,694200.0
2008-12-08 15:20:00,8.26,8.28,8.25,8.27,821000.0,5.8489,5.8631,5.8418,5.856,821000.0
2008-12-08 15:25:00,8.27,8.29,8.26,8.29,999200.0,5.856,5.8701,5.8489,5.8701,999200.0
2008-12-08 15:30:00,8.29,8.31,8.27,8.28,929800.0,5.8701,5.8843,5.856,5.8631,929800.0
2008-12-08 15:35:00,8.28,8.29,8.21,8.21,934200.0,5.8631,5.8701,5.8135,5.8135,934200.0
2008-12-08 15:40:00,8.21,8.26,8.2,8.23,1245200.0,5.8135,5.8489,5.8064,5.8277,1245200.0
2008-12-08 15:45:00,8.23,8.24,8.17,8.19,1694400.0,5.8277,5.8347,5.7852,5.7993,1694400.0
2008-12-08 15:50:00,8.19,8.31,8.19,8.28,3452000.0,5.7993,5.8843,5.7993,5.8631,3452000.0
2008-12-08 15:55:00,8.28,8.3,8.22,8.28,3870800.0,5.8631,5.8772,5.8206,5.8631,3870800.0
2008-12-09 09:30:00,8.17,8.31,8.15,8.24,665400.0,5.7852,5.8843,5.771,5.8347,665400.0
2008-12-09 09:35:00,8.24,8.26,8.2,8.24,564800.0,5.8347,5.8489,5.8064,5.8347,564800.0
2008-12-09 09:40:00,8.24,8.26,8.21,8.24,728400.0,5.8347,5.8489,5.8135,5.8347,728400.0
2008-12-09 09:45:00,8.24,8.25,8.21,8.22,409400.0,5.8347,5.8418,5.8135,5.8206,409400.0
2008-12-09 09:50:00,8.22,8.23,8.19,8.21,680600.0,5.8206,5.8277,5.7993,5.8135,680600.0
2008-12-09 09:55:00,8.21,8.24,8.21,8.22,462400.0,5.8135,5.8347,5.8135,5.8206,462400.0
2008-12-09 10:00:00,8.22,8.26,8.21,8.25,737000.0,5.8206,5.8489,5.8135,5.8418,737000.0
2008-12-09 10:05:00,8.25,8.26,8.22,8.23,432000.0,5.8418,5.8489,5.8206,5.8277,432000.0
2008-12-09 10:10:00,8.23,8.31,8.22,8.31,486000.0,5.8277,5.8843,5.8206,5.8843,486000.0
2008-12-09 10:15:00,8.31,8.32,8.27,8.28,805400.0,5.8843,5.8914,5.856,5.8631,805400.0
2008-12-09 10:20:00,8.28,8.31,8.27,8.28,819000.0,5.8631,5.8843,5.856,5.8631,819000.0
2008-12-09 10:25:00,8.28,8.31,8.28,8.28,531600.0,5.8631,5.8843,5.8631,5.8631,531600.0
2008-12-09 10:30:00,8.28,8.31,8.26,8.31,626800.0,5.8631,5.8843,5.8489,5.8843,626800.0
2008-12-09 10:35:00,8.31,8.33,8.3,8.3,436200.0,5.8843,5.8985,5.8772,5.8772,436200.0
2008-12-09 10:40:00,8.3,8.34,8.27,8.31,573800.0,5.8772,5.9056,5.856,5.8843,573800.0
2008-12-09 10:45:00,8.32,8.33,8.29,8.31,539600.0,5.8914,5.8985,5.8701,5.8843,539600.0
2008-12-09 10:50:00,8.31,8.33,8.26,8.27,474000.0,5.8843,5.8985,5.8489,5.856,474000.0
2008-12-09 10:55:00,8.27,8.31,8.26,8.28,253800.0,5.856,5.8843,5.8489,5.8631,253800.0
2008-12-09 11:00:00,8.28,8.33,8.26,8.26,333200.0,5.8631,5.8985,5.8489,5.8489,333200.0
2008-12-09 11:05:00,8.26,8.29,8.25,8.26,432600.0,5.8489,5.8701,5.8418,5.8489,432600.0
2008-12-09 11:10:00,8.25,8.28,8.25,8.25,203600.0,5.8418,5.8631,5.8418,5.8418,203600.0
2008-12-09 11:15:00,8.26,8.28,8.25,8.26,302800.0,5.8489,5.8631,5.8418,5.8489,302800.0
2008-12-09 11:20:00,8.26,8.28,8.22,8.24,430800.0,5.8489,5.8631,5.8206,5.8347,430800.0
2008-12-09 11:25:00,8.24,8.27,8.22,8.23,266200.0,5.8347,5.856,5.8206,5.8277,266200.0
2008-12-09 11:30:00,8.23,8.25,8.22,8.22,248400.0,5.8277,5.8418,5.8206,5.8206,248400.0
2008-12-09 11:35:00,8.22,8.25,8.22,8.24,470600.0,5.8206,5.8418,5.8206,5.8347,470600.0
2008-12-09 11:40:00,8.24,8.29,8.24,8.29,674800.0,5.8347,5.8701,5.8347,5.8701,674800.0
2008-12-09 11:45:00,8.29,8.32,8.28,8.28,439600.0,5.8701,5.8914,5.8631,5.8631,439600.0
2008-12-09 11:50:00,8.28,8.33,8.28,8.31,587200.0,5.8631,5.8985,5.8631,5.8843,587200.0
2008-12-09 11:55:00,8.31,8.34,8.31,8.31,313000.0,5.8843,5.9056,5.8843,5.8843,313000.0
2008-12-09 12:00:00,8.31,8.33,8.3,8.31,282600.0,5.8843,5.8985,5.8772,5.8843,282600.0
2008-12-09 12:05:00,8.31,8.37,8.31,8.34,327400.0,5.8843,5.9268,5.8843,5.9056,327400.0
2008-12-09 12:10:00,8.34,8.35,8.33,8.35,234400.0,5.9056,5.9126,5.8985,5.9126,234400.0
2008-12-09 12:15:00,8.35,8.35,8.31,8.33,333600.0,5.9126,5.9126,5.8843,5.8985,333600.0
2008-12-09 12:20:00,8.33,8.33,8.27,8.29,294400.0,5.8985,5.8985,5.856,5.8701,294400.0
2008-12-09 12:25:00,8.28,8.3,8.28,8.3,336200.0,5.8631,5.8772,5.8631,5.8772,336200.0
2008-12-09 12:30:00,8.3,8.35,8.3,8.33,480000.0,5.8772,5.9126,5.8772,5.8985,480000.0
2008-12-09 12:35:00,8.33,8.36,8.33,8.35,283600.0,5.8985,5.9197,5.8985,5.9126,283600.0
2008-12-09 12:40:00,8.35,8.38,8.34,8.35,419800.0,5.9126,5.9339,5.9056,5.9126,419800.0
2008-12-09 12:45:00,8.35,8.37,8.35,8.35,484200.0,5.9126,5.9268,5.9126,5.9126,484200.0
2008-12-09 12:50:00,8.35,8.4,8.35,8.4,283000.0,5.9126,5.948,5.9126,5.948,283000.0
2008-12-09 12:55:00,8.39,8.4,8.35,8.35,296400.0,5.941,5.948,5.9126,5.9126,296400.0
2008-12-09 13:00:00,8.35,8.36,8.31,8.31,332800.0,5.9126,5.9197,5.8843,5.8843,332800.0
2008-12-09 13:05:00,8.32,8.37,8.31,8.37,225600.0,5.8914,5.9268,5.8843,5.9268,225600.0
2008-12-09 13:10:00,8.37,8.37,8.34,8.34,275600.0,5.9268,5.9268,5.9056,5.9056,275600.0
2008-12-09 13:15:00,8.34,8.34,8.24,8.24,611400.0,5.9056,5.9056,5.8347,5.8347,611400.0
2008-12-09 13:20:00,8.24,8.26,8.24,8.26,377000.0,5.8347,5.8489,5.8347,5.8489,377000.0
2008-12-09 13:25:00,8.26,8.27,8.24,8.26,299800.0,5.8489,5.856,5.8347,5.8489,299800.0
2008-12-09 13:30:00,8.25,8.27,8.24,8.25,476600.0,5.8418,5.856,5.8347,5.8418,476600.0
2008-12-09 13:35:00,8.25,8.27,8.24,8.27,357000.0,5.8418,5.856,5.8347,5.856,357000.0
2008-12-09 13:40:00,8.27,8.29,8.27,8.28,184400.0,5.856,5.8701,5.856,5.8631,184400.0
2008-12-09 13:45:00,8.29,8.31,8.27,8.29,767400.0,5.8701,5.8843,5.856,5.8701,767400.0
2008-12-09 13:50:00,8.3,8.3,8.26,8.28,548600.0,5.8772,5.8772,5.8489,5.8631,548600.0
2008-12-09 13:55:00,8.28,8.29,8.24,8.25,543200.0,5.8631,5.8701,5.8347,5.8418,543200.0
2008-12-09 14:00:00,8.25,8.26,8.21,8.24,392000.0,5.8418,5.8489,5.8135,5.8347,392000.0
2008-12-09 14:05:00,8.24,8.24,8.2,8.21,424000.0,5.8347,5.8347,5.8064,5.8135,424000.0
2008-12-09 14:10:00,8.21,8.24,8.18,8.19,440200.0,5.8135,5.8347,5.7923,5.7993,440200.0
2008-12-09 14:15:00,8.2,8.24,8.19,8.22,918800.0,5.8064,5.8347,5.7993,5.8206,918800.0
2008-12-09 14:20:00,8.22,8.24,8.16,8.17,1090400.0,5.8206,5.8347,5.7781,5.7852,1090400.0
2008-12-09 14:25:00,8.17,8.2,8.15,8.16,841200.0,5.7852,5.8064,5.771,5.7781,841200.0
2008-12-09 14:30:00,8.17,8.17,8.13,8.16,380200.0,5.7852,5.7852,5.7568,5.7781,380200.0
2008-12-09 14:35:00,8.16,8.21,8.16,8.21,423000.0,5.7781,5.8135,5.7781,5.8135,423000.0
2008-12-09 14:40:00,8.21,8.22,8.21,8.21,413600.0,5.8135,5.8206,5.8135,5.8135,413600.0
2008-12-09 14:45:00,8.21,8.24,8.19,8.22,467800.0,5.8135,5.8347,5.7993,5.8206,467800.0
2008-12-09 14:50:00,8.23,8.24,8.2,8.24,521800.0,5.8277,5.8347,5.8064,5.8347,521800.0
2008-12-09 14:55:00,8.24,8.28,8.22,8.27,1000000.0,5.8347,5.8631,5.8206,5.856,1000000.0
2008-12-09 15:00:00,8.27,8.31,8.25,8.27,673800.0,5.856,5.8843,5.8418,5.856,673800.0
2008-12-09 15:05:00,8.27,8.31,8.24,8.3,607000.0,5.856,5.8843,5.8347,5.8772,607000.0
2008-12-09 15:10:00,8.3,8.3,8.24,8.26,579000.0,5.8772,5.8772,5.8347,5.8489,579000.0
2008-12-09 15:15:00,8.27,8.3,8.24,8.3,578800.0,5.856,5.8772,5.8347,5.8772,578800.0
2008-12-09 15:20:00,8.31,8.31,8.24,8.25,711000.0,5.8843,5.8843,5.8347,5.8418,711000.0
2008-12-09 15:25:00,8.26,8.26,8.19,8.2,544200.0,5.8489,5.8489,5.7993,5.8064,544200.0
2008-12-09 15:30:00,8.2,8.25,8.18,8.23,636200.0,5.8064,5.8418,5.7923,5.8277,636200.0
2008-12-09 15:35:00,8.24,8.24,8.19,8.22,1017800.0,5.8347,5.8347,5.7993,5.8206,1017800.0
2008-12-09 15:40:00,8.22,8.28,8.22,8.26,768800.0,5.8206,5.8631,5.8206,5.8489,768800.0
2008-12-09 15:45:00,8.26,8.28,8.22,8.22,647200.0,5.8489,5.8631,5.8206,5.8206,647200.0
2008-12-09 15:50:00,8.22,8.25,8.2,8.21,1598200.0,5.8206,5.8418,5.8064,5.8135,1598200.0
2008-12-09 15:55:00,8.21,8.21,8.17,8.21,1880400.0,5.8135,5.8135,5.7852,5.8135,1880400.0
2008-12-10 09:30:00,8.29,8.4,8.21,8.4,446600.0,5.8701,5.948,5.8135,5.948,446600.0
2008-12-10 09:35:00,8.4,8.42,8.34,8.34,423800.0,5.948,5.9622,5.9056,5.9056,423800.0
2008-12-10 09:40:00,8.34,8.37,8.29,8.31,415400.0,5.9056,5.9268,5.8701,5.8843,415400.0
2008-12-10 09:45:00,8.31,8.34,8.28,8.29,867400.0,5.8843,5.9056,5.8631,5.8701,867400.0
2008-12-10 09:50:00,8.29,8.32,8.28,8.3,663800.0,5.8701,5.8914,5.8631,5.8772,663800.0
2008-12-10 09:55:00,8.3,8.32,8.29,8.3,480800.0,5.8772,5.8914,5.8701,5.8772,480800.0
2008-12-10 10:00:00,8.3,8.38,8.3,8.37,737800.0,5.8772,5.9339,5.8772,5.9268,737800.0
2008-12-10 10:05:00,8.38,8.38,8.34,8.36,294000.0,5.9339,5.9339,5.9056,5.9197,294000.0
2008-12-10 10:10:00,8.36,8.38,8.33,8.35,403400.0,5.9197,5.9339,5.8985,5.9126,403400.0
2008-12-10 10:15:00,8.35,8.38,8.34,8.35,546000.0,5.9126,5.9339,5.9056,5.9126,546000.0
2008-12-10 10:20:00,8.36,8.36,8.34,8.36,383800.0,5.9197,5.9197,5.9056,5.9197,383800.0
2008-12-10 10:25:00,8.36,8.36,8.34,8.34,344600.0,5.9197,5.9197,5.9056,5.9056,344600.0
2008-12-10 10:30:00,8.35,8.38,8.34,8.37,356000.0,5.9126,5.9339,5.9056,5.9268,356000.0
2008-12-10 10:35:00,8.38,8.38,8.34,8.35,518000.0,5.9339,5.9339,5.9056,5.9126,518000.0
2008-12-10 10:40:00,8.36,8.38,8.3,8.3,378400.0,5.9197,5.9339,5.8772,5.8772,378400.0
2008-12-10 10:45:00,8.3,8.31,8.29,8.31,597800.0,5.8772,5.8843,5.8701,5.8843,597800.0
2008-12-10 10:50:00,8.31,8.31,8.25,8.26,549400.0,5.8843,5.8843,5.8418,5.8489,549400.0
2008-12-10 10:55:00,8.26,8.3,8.26,8.3,449800.0,5.8489,5.8772,5.8489,5.8772,449800.0
2008-12-10 11:00:00,8.3,8.33,8.28,8.33,262400.0,5.8772,5.8985,5.8631,5.8985,262400.0
2008-12-10 11:05:00,8.32,8.34,8.29,8.33,367400.0,5.8914,5.9056,5.8701,5.8985,367400.0
2008-12-10 11:10:00,8.33,8.33,8.31,8.33,355400.0,5.8985,5.8985,5.8843,5.8985,355400.0
2008-12-10 11:15:00,8.33,8.37,8.33,8.36,310400.0,5.8985,5.9268,5.8985,5.9197,310400.0
2008-12-10 11:20:00,8.37,8.38,8.35,8.38,333600.0,5.9268,5.9339,5.9126,5.9339,333600.0
2008-12-10 11:25:00,8.38,8.38,8.34,8.36,427800.0,5.9339,5.9339,5.9056,5.9197,427800.0
2008-12-10 11:30:00,8.36,8.38,8.35,8.35,329400.0,5.9197,5.9339,5.9126,5.9126,329400.0
2008-12-10 11:35:00,8.35,8.37,8.33,8.35,293400.0,5.9126,5.9268,5.8985,5.9126,293400.0
2008-12-10 11:40:00,8.35,8.38,8.34,8.37,259200.0,5.9126,5.9339,5.9056,5.9268,259200.0
2008-12-10 11:45:00,8.37,8.39,8.37,8.38,969400.0,5.9268,5.941,5.9268,5.9339,969400.0
2008-12-10 11:50:00,8.39,8.41,8.38,8.4,431200.0,5.941,5.9551,5.9339,5.948,431200.0
2008-12-10 11:55:00,8.4,8.4,8.38,8.39,341400.0,5.948,5.948,5.9339,5.941,341400.0
2008-12-10 12:00:00,8.4,8.42,8.38,8.4,389000.0,5.948,5.9622,5.9339,5.948,389000.0
2008-12-10 12:05:00,8.4,8.43,8.38,8.38,819800.0,5.948,5.9693,5.9339,5.9339,819800.0
2008-12-10 12:10:00,8.38,8.4,8.37,8.38,460800.0,5.9339,5.948,5.9268,5.9339,460800.0
2008-12-10 12:15:00,8.39,8.4,8.31,8.34,1308800.0,5.941,5.948,5.8843,5.9056,1308800.0
2008-12-10 12:20:00,8.34,8.35,8.27,8.28,566200.0,5.9056,5.9126,5.856,5.8631,566200.0
2008-12-10 12:25:00,8.28,8.28,8.25,8.26,422000.0,5.8631,5.8631,5.8418,5.8489,422000.0
2008-12-10 12:30:00,8.26,8.26,8.22,8.23,568200.0,5.8489,5.8489,5.8206,5.8277,568200.0
2008-12-10 12:35:00,8.23,8.24,8.22,8.24,472400.0,5.8277,5.8347,5.8206,5.8347,472400.0
2008-12-10 12:40:00,8.24,8.26,8.22,8.22,348800.0,5.8347,5.8489,5.8206,5.8206,348800.0
2008-12-10 12:45:00,8.22,8.24,8.22,8.22,350800.0,5.8206,5.8347,5.8206,5.8206,350800.0
2008-12-10 12:50:00,8.22,8.24,8.2,8.21,314600.0,5.8206,5.8347,5.8064,5.8135,314600.0
2008-12-10 12:55:00,8.2,8.21,8.19,8.19,376600.0,5.8064,5.8135,5.7993,5.7993,376600.0
2008-12-10 13:00:00,8.19,8.21,8.18,8.21,285800.0,5.7993,5.8135,5.7923,5.8135,285800.0
2008-12-10 13:05:00,8.21,8.21,8.2,8.2,434000.0,5.8135,5.8135,5.8064,5.8064,434000.0
2008-12-10 13:10:00,8.2,8.22,8.19,8.21,475000.0,5.8064,5.8206,5.7993,5.8135,475000.0
2008-12-10 13:15:00,8.21,8.24,8.21,8.21,416800.0,5.8135,5.8347,5.8135,5.8135,416800.0
2008-12-10 13:20:00,8.21,8.22,8.2,8.2,520200.0,5.8135,5.8206,5.8064,5.8064,520200.0
2008-12-10 13:25:00,8.2,8.21,8.19,8.2,293800.0,5.8064,5.8135,5.7993,5.8064,293800.0
2008-12-10 13:30:00,8.2,8.21,8.17,8.18,259800.0,5.8064,5.8135,5.7852,5.7923,259800.0
2008-12-10 13:35:00,8.18,8.19,8.13,8.13,489800.0,5.7923,5.7993,5.7568,5.7568,489800.0
2008-12-10 13:40:00,8.13,8.13,8.12,8.13,293600.0,5.7568,5.7568,5.7498,5.7568,293600.0
2008-12-10 13:45:00,8.13,8.13,8.09,8.12,496400.0,5.7568,5.7568,5.7285,5.7498,496400.0
2008-12-10 13:50:00,8.12,8.12,8.04,8.05,540600.0,5.7498,5.7498,5.6931,5.7002,540600.0
2008-12-10 13:55:00,8.05,8.06,8.02,8.04,860200.0,5.7002,5.7073,5.679,5.6931,860200.0
2008-12-10 14:00:00,8.04,8.05,8.0,8.0,589600.0,5.6931,5.7002,5.6648,5.6648,589600.0
2008-12-10 14:05:00,8.0,8.04,8.0,8.04,353600.0,5.6648,5.6931,5.6648,5.6931,353600.0
2008-12-10 14:10:00,8.04,8.05,8.03,8.04,175200.0,5.6931,5.7002,5.686,5.6931,175200.0
2008-12-10 14:15:00,8.04,8.06,8.04,8.06,136800.0,5.6931,5.7073,5.6931,5.7073,136800.0
2008-12-10 14:20:00,8.06,8.06,7.97,7.99,1561000.0,5.7073,5.7073,5.6436,5.6577,1561000.0
2008-12-10 14:25:00,7.99,8.02,7.98,8.01,268800.0,5.6577,5.679,5.6506,5.6719,268800.0
2008-12-10 14:30:00,8.01,8.02,8.0,8.01,506200.0,5.6719,5.679,5.6648,5.6719,506200.0
2008-12-10 14:35:00,8.01,8.08,8.01,8.07,606000.0,5.6719,5.7214,5.6719,5.7144,606000.0
2008-12-10 14:40:00,8.07,8.13,8.06,8.13,548800.0,5.7144,5.7568,5.7073,5.7568,548800.0
2008-12-10 14:45:00,8.13,8.13,8.06,8.06,698200.0,5.7568,5.7568,5.7073,5.7073,698200.0
2008-12-10 14:50:00,8.06,8.11,8.05,8.1,534600.0,5.7073,5.7427,5.7002,5.7356,534600.0
2008-12-10 14:55:00,8.1,8.1,8.07,8.09,354600.0,5.7356,5.7356,5.7144,5.7285,354600.0
2008-12-10 15:00:00,8.09,8.12,8.07,8.08,665600.0,5.7285,5.7498,5.7144,5.7214,665600.0
2008-12-10 15:05:00,8.08,8.15,8.08,8.13,640600.0,5.7214,5.771,5.7214,5.7568,640600.0
2008-12-10 15:10:00,8.13,8.15,8.11,8.15,508000.0,5.7568,5.771,5.7427,5.771,508000.0
2008-12-10 15:15:00,8.15,8.15,8.13,8.13,442600.0,5.771,5.771,5.7568,5.7568,442600.0
2008-12-10 15:20:00,8.13,8.15,8.11,8.15,689800.0,5.7568,5.771,5.7427,5.771,689800.0
2008-12-10 15:25:00,8.15,8.18,8.13,8.18,994200.0,5.771,5.7923,5.7568,5.7923,994200.0
2008-12-10 15:30:00,8.18,8.18,8.12,8.12,1075800.0,5.7923,5.7923,5.7498,5.7498,1075800.0
2008-12-10 15:35:00,8.12,8.16,8.12,8.13,713400.0,5.7498,5.7781,5.7498,5.7568,713400.0
2008-12-10 15:40:00,8.13,8.19,8.13,8.18,777000.0,5.7568,5.7993,5.7568,5.7923,777000.0
2008-12-10 15:45:00,8.18,8.21,8.18,8.2,1181400.0,5.7923,5.8135,5.7923,5.8064,1181400.0
2008-12-10 15:50:00,8.21,8.24,8.2,8.24,1795200.0,5.8135,5.8347,5.8064,5.8347,1795200.0
2008-12-10 15:55:00,8.24,8.27,8.21,8.22,2749800.0,5.8347,5.856,5.8135,5.8206,2749800.0
2008-12-11 09:30:00,8.14,8.15,8.06,8.08,537400.0,5.7639,5.771,5.7073,5.7214,537400.0
2008-12-11 09:35:00,8.07,8.09,8.06,8.09,466600.0,5.7144,5.7285,5.7073,5.7285,466600.0
2008-12-11 09:40:00,8.09,8.09,8.02,8.02,375400.0,5.7285,5.7285,5.679,5.679,375400.0
2008-12-11 09:45:00,8.02,8.12,8.02,8.1,510600.0,5.679,5.7498,5.679,5.7356,510600.0
2008-12-11 09:50:00,8.09,8.15,8.08,8.13,320400.0,5.7285,5.771,5.7214,5.7568,320400.0
2008-12-11 09:55:00,8.13,8.19,8.11,8.19,279800.0,5.7568,5.7993,5.7427,5.7993,279800.0
2008-12-11 10:00:00,8.19,8.2,8.14,8.18,280800.0,5.7993,5.8064,5.7639,5.7923,280800.0
2008-12-11 10:05:00,8.18,8.18,8.11,8.12,462800.0,5.7923,5.7923,5.7427,5.7498,462800.0
2008-12-11 10:10:00,8.12,8.18,8.11,8.13,830800.0,5.7498,5.7923,5.7427,5.7568,830800.0
2008-12-11 10:15:00,8.13,8.15,8.1,8.11,485200.0,5.7568,5.771,5.7356,5.7427,485200.0
2008-12-11 10:20:00,8.11,8.16,8.1,8.16,668200.0,5.7427,5.7781,5.7356,5.7781,668200.0
2008-12-11 10:25:00,8.16,8.19,8.13,8.16,1197600.0,5.7781,5.7993,5.7568,5.7781,1197600.0
2008-12-11 10:30:00,8.16,8.21,8.13,8.21,746200.0,5.7781,5.8135,5.7568,5.8135,746200.0
2008-12-11 10:35:00,8.21,8.25,8.18,8.2,481800.0,5.8135,5.8418,5.7923,5.8064,481800.0
2008-12-11 10:40:00,8.2,8.22,8.16,8.21,593600.0,5.8064,5.8206,5.7781,5.8135,593600.0
2008-12-11 10:45:00,8.21,8.24,8.18,8.22,351800.0,5.8135,5.8347,5.7923,5.8206,351800.0
2008-12-11 10:50:00,8.22,8.25,8.22,8.24,259600.0,5.8206,5.8418,5.8206,5.8347,259600.0
2008-12-11 10:55:00,8.24,8.28,8.24,8.28,289600.0,5.8347,5.8631,5.8347,5.8631,289600.0
2008-12-11 11:00:00,8.27,8.29,8.27,8.29,197200.0,5.856,5.8701,5.856,5.8701,197200.0
2008-12-11 11:05:00,8.29,8.31,8.28,8.3,333800.0,5.8701,5.8843,5.8631,5.8772,333800.0
2008-12-11 11:10:00,8.3,8.31,8.29,8.3,367400.0,5.8772,5.8843,5.8701,5.8772,367400.0
2008-12-11 11:15:00,8.3,8.31,8.27,8.27,246800.0,5.8772,5.8843,5.856,5.856,246800.0
2008-12-11 11:20:00,8.27,8.29,8.22,8.22,338000.0,5.856,5.8701,5.8206,5.8206,338000.0
2008-12-11 11:25:00,8.22,8.25,8.22,8.25,337400.0,5.8206,5.8418,5.8206,5.8418,337400.0
2008-12-11 11:30:00,8.24,8.25,8.23,8.24,212400.0,5.8347,5.8418,5.8277,5.8347,212400.0
2008-12-11 11:35:00,8.23,8.24,8.22,8.24,387400.0,5.8277,5.8347,5.8206,5.8347,387400.0
2008-12-11 11:40:00,8.24,8.29,8.24,8.27,341800.0,5.8347,5.8701,5.8347,5.856,341800.0
2008-12-11 11:45:00,8.27,8.28,8.25,8.28,186200.0,5.856,5.8631,5.8418,5.8631,186200.0
2008-12-11 11:50:00,8.28,8.29,8.27,8.28,160400.0,5.8631,5.8701,5.856,5.8631,160400.0
2008-12-11 11:55:00,8.28,8.3,8.26,8.3,405400.0,5.8631,5.8772,5.8489,5.8772,405400.0
2008-12-11 12:00:00,8.3,8.31,8.27,8.28,531200.0,5.8772,5.8843,5.856,5.8631,531200.0
2008-12-11 12:05:00,8.27,8.29,8.26,8.28,197400.0,5.856,5.8701,5.8489,5.8631,197400.0
2008-12-11 12:10:00,8.28,8.29,8.26,8.26,176000.0,5.8631,5.8701,5.8489,5.8489,176000.0
2008-12-11 12:15:00,8.26,8.29,8.26,8.29,327000.0,5.8489,5.8701,5.8489,5.8701,327000.0
2008-12-11 12:20:00,8.29,8.3,8.27,8.27,384800.0,5.8701,5.8772,5.856,5.856,384800.0
2008-12-11 12:25:00,8.27,8.28,8.24,8.25,244400.0,5.856,5.8631,5.8347,5.8418,244400.0
2008-12-11 12:30:00,8.25,8.26,8.23,8.24,494800.0,5.8418,5.8489,5.8277,5.8347,494800.0
2008-12-11 12:35:00,8.24,8.28,8.24,8.26,241800.0,5.8347,5.8631,5.8347,5.8489,241800.0
2008-12-11 12:40:00,8.25,8.27,8.22,8.23,386000.0,5.8418,5.856,5.8206,5.8277,386000.0
2008-12-11 12:45:00,8.23,8.25,8.22,8.24,234600.0,5.8277,5.8418,5.8206,5.8347,234600.0
2008-12-11 12:50:00,8.24,8.27,8.22,8.26,520200.0,5.8347,5.856,5.8206,5.8489,520200.0
2008-12-11 12:55:00,8.26,8.29,8.26,8.28,337600.0,5.8489,5.8701,5.8489,5.8631,337600.0
2008-12-11 13:00:00,8.28,8.29,8.26,8.28,191200.0,5.8631,5.8701,5.8489,5.8631,191200.0
2008-12-11 13:05:00,8.28,8.29,8.27,8.28,280800.0,5.8631,5.8701,5.856,5.8631,280800.0
2008-12-11 13:10:00,8.28,8.28,8.24,8.25,144800.0,5.8631,5.8631,5.8347,5.8418,144800.0
2008-12-11 13:15:00,8.24,8.25,8.22,8.22,456800.0,5.8347,5.8418,5.8206,5.8206,456800.0
2008-12-11 13:20:00,8.22,8.22,8.15,8.18,579600.0,5.8206,5.8206,5.771,5.7923,579600.0
2008-12-11 13:25:00,8.18,8.2,8.17,8.18,208400.0,5.7923,5.8064,5.7852,5.7923,208400.0
2008-12-11 13:30:00,8.18,8.2,8.18,8.2,173200.0,5.7923,5.8064,5.7923,5.8064,173200.0
2008-12-11 13:35:00,8.2,8.22,8.19,8.2,373400.0,5.8064,5.8206,5.7993,5.8064,373400.0
2008-12-11 13:40:00,8.2,8.22,8.2,8.22,124200.0,5.8064,5.8206,5.8064,5.8206,124200.0
2008-12-11 13:45:00,8.22,8.24,8.22,8.22,203400.0,5.8206,5.8347,5.8206,5.8206,203400.0
2008-12-11 13:50:00,8.22,8.24,8.21,8.24,151400.0,5.8206,5.8347,5.8135,5.8347,151400.0
2008-12-11 13:55:00,8.24,8.24,8.17,8.17,484000.0,5.8347,5.8347,5.7852,5.7852,484000.0
2008-12-11 14:00:00,8.17,8.18,8.16,8.16,356600.0,5.7852,5.7923,5.7781,5.7781,356600.0
2008-12-11 14:05:00,8.16,8.17,8.12,8.12,589000.0,5.7781,5.7852,5.7498,5.7498,589000.0
2008-12-11 14:10:00,8.12,8.15,8.11,8.12,300800.0,5.7498,5.771,5.7427,5.7498,300800.0
2008-12-11 14:15:00,8.13,8.15,8.11,8.15,351800.0,5.7568,5.771,5.7427,5.771,351800.0
2008-12-11 14:20:00,8.15,8.15,8.1,8.12,289200.0,5.771,5.771,5.7356,5.7498,289200.0
2008-12-11 14:25:00,8.12,8.12,8.08,8.11,433600.0,5.7498,5.7498,5.7214,5.7427,433600.0
2008-12-11 14:30:00,8.1,8.15,8.1,8.14,315800.0,5.7356,5.771,5.7356,5.7639,315800.0
2008-12-11 14:35:00,8.14,8.15,8.12,8.13,306800.0,5.7639,5.771,5.7498,5.7568,306800.0
2008-12-11 14:40:00,8.13,8.13,8.08,8.09,299800.0,5.7568,5.7568,5.7214,5.7285,299800.0
2008-12-11 14:45:00,8.08,8.1,8.06,8.06,649400.0,5.7214,5.7356,5.7073,5.7073,649400.0
2008-12-11 14:50:00,8.07,8.1,8.03,8.04,835400.0,5.7144,5.7356,5.686,5.6931,835400.0
2008-12-11 14:55:00,8.04,8.06,7.99,8.01,585600.0,5.6931,5.7073,5.6577,5.6719,585600.0
2008-12-11 15:00:00,8.01,8.04,8.0,8.03,918800.0,5.6719,5.6931,5.6648,5.686,918800.0
2008-12-11 15:05:00,8.03,8.04,7.96,8.02,966000.0,5.686,5.6931,5.6365,5.679,966000.0
2008-12-11 15:10:00,8.02,8.04,8.0,8.04,744000.0,5.679,5.6931,5.6648,5.6931,744000.0
2008-12-11 15:15:00,8.04,8.05,8.0,8.03,647400.0,5.6931,5.7002,5.6648,5.686,647400.0
2008-12-11 15:20:00,8.03,8.05,8.0,8.03,520000.0,5.686,5.7002,5.6648,5.686,520000.0
2008-12-11 15:25:00,8.03,8.06,8.03,8.04,497000.0,5.686,5.7073,5.686,5.6931,497000.0
2008-12-11 15:30:00,8.05,8.06,7.96,7.97,651400.0,5.7002,5.7073,5.6365,5.6436,651400.0
2008-12-11 15:35:00,7.97,8.0,7.95,7.98,1058000.0,5.6436,5.6648,5.6294,5.6506,1058000.0
2008-12-11 15:40:00,7.98,8.02,7.97,8.02,1213600.0,5.6506,5.679,5.6436,5.679,1213600.0
2008-12-11 15:45:00,8.01,8.04,8.01,8.03,1059800.0,5.6719,5.6931,5.6719,5.686,1059800.0
2008-12-11 15:50:00,8.03,8.05,7.99,8.03,1649400.0,5.686,5.7002,5.6577,5.686,1649400.0
2008-12-11 15:55:00,8.03,8.03,7.99,7.99,1786600.0,5.686,5.686,5.6577,5.6577,1786600.0
2008-12-12 09:30:00,7.83,7.97,7.76,7.85,625600.0,5.5444,5.6436,5.4949,5.5586,625600.0
2008-12-12 09:35:00,7.85,7.95,7.85,7.94,1021200.0,5.5586,5.6294,5.5586,5.6223,1021200.0
2008-12-12 09:40:00,7.93,7.95,7.87,7.87,633800.0,5.6152,5.6294,5.5727,5.5727,633800.0
2008-12-12 09:45:00,7.87,7.89,7.79,7.81,1131200.0,5.5727,5.5869,5.5161,5.5303,1131200.0
2008-12-12 09:50:00,7.81,7.93,7.8,7.92,729000.0,5.5303,5.6152,5.5232,5.6081,729000.0
2008-12-12 09:55:00,7.92,8.01,7.9,7.98,785800.0,5.6081,5.6719,5.594,5.6506,785800.0
2008-12-12 10:00:00,7.98,8.03,7.97,8.01,559800.0,5.6506,5.686,5.6436,5.6719,559800.0
2008-12-12 10:05:00,8.01,8.04,7.95,7.97,617200.0,5.6719,5.6931,5.6294,5.6436,617200.0
2008-12-12 10:10:00,7.97,7.97,7.92,7.93,688400.0,5.6436,5.6436,5.6081,5.6152,688400.0
2008-12-12 10:15:00,7.93,7.93,7.88,7.89,475000.0,5.6152,5.6152,5.5798,5.5869,475000.0
2008-12-12 10:20:00,7.9,7.92,7.88,7.89,498600.0,5.594,5.6081,5.5798,5.5869,498600.0
2008-12-12 10:25:00,7.89,7.9,7.86,7.89,350200.0,5.5869,5.594,5.5657,5.5869,350200.0
2008-12-12 10:30:00,7.89,7.89,7.76,7.8,1096800.0,5.5869,5.5869,5.4949,5.5232,1096800.0
2008-12-12 10:35:00,7.8,7.82,7.77,7.8,441200.0,5.5232,5.5373,5.5019,5.5232,441200.0
2008-12-12 10:40:00,7.8,7.85,7.79,7.84,673000.0,5.5232,5.5586,5.5161,5.5515,673000.0
2008-12-12 10:45:00,7.84,7.84,7.8,7.82,422600.0,5.5515,5.5515,5.5232,5.5373,422600.0
2008-12-12 10:50:00,7.81,7.86,7.8,7.86,638200.0,5.5303,5.5657,5.5232,5.5657,638200.0
2008-12-12 10:55:00,7.86,7.88,7.83,7.85,740600.0,5.5657,5.5798,5.5444,5.5586,740600.0
2008-12-12 11:00:00,7.85,7.86,7.83,7.84,489800.0,5.5586,5.5657,5.5444,5.5515,489800.0
2008-12-12 11:05:00,7.84,7.86,7.83,7.85,848800.0,5.5515,5.5657,5.5444,5.5586,848800.0
2008-12-12 11:10:00,7.85,7.85,7.79,7.81,489400.0,5.5586,5.5586,5.5161,5.5303,489400.0
2008-12-12 11:15:00,7.81,7.81,7.77,7.78,291200.0,5.5303,5.5303,5.5019,5.509,291200.0
2008-12-12 11:20:00,7.78,7.79,7.77,7.78,786600.0,5.509,5.5161,5.5019,5.509,786600.0
2008-12-12 11:25:00,7.79,7.79,7.75,7.75,445600.0,5.5161,5.5161,5.4878,5.4878,445600.0
2008-12-12 11:30:00,7.75,7.78,7.71,7.72,350600.0,5.4878,5.509,5.4594,5.4665,350600.0
2008-12-12 11:35:00,7.72,7.74,7.67,7.68,316400.0,5.4665,5.4807,5.4311,5.4382,316400.0
2008-12-12 11:40:00,7.67,7.69,7.63,7.64,630000.0,5.4311,5.4453,5.4028,5.4099,630000.0
2008-12-12 11:45:00,7.64,7.67,7.63,7.65,380800.0,5.4099,5.4311,5.4028,5.417,380800.0
2008-12-12 11:50:00,7.64,7.67,7.62,7.64,596600.0,5.4099,5.4311,5.3957,5.4099,596600.0
2008-12-12 11:55:00,7.63,7.64,7.59,7.61,566800.0,5.4028,5.4099,5.3745,5.3886,566800.0
2008-12-12 12:00:00,7.62,7.65,7.62,7.64,715800.0,5.3957,5.417,5.3957,5.4099,715800.0
2008-12-12 12:05:00,7.63,7.68,7.63,7.67,476400.0,5.4028,5.4382,5.4028,5.4311,476400.0
2008-12-12 12:10:00,7.68,7.68,7.65,7.65,354000.0,5.4382,5.4382,5.417,5.417,354000.0
2008-12-12 12:15:00,7.65,7.66,7.63,7.66,702400.0,5.417,5.424,5.4028,5.424,702400.0
2008-12-12 12:20:00,7.65,7.68,7.65,7.68,275800.0,5.417,5.4382,5.417,5.4382,275800.0
2008-12-12 12:25:00,7.68,7.71,7.68,7.7,673800.0,5.4382,5.4594,5.4382,5.4524,673800.0
2008-12-12 12:30:00,7.7,7.73,7.7,7.73,357200.0,5.4524,5.4736,5.4524,5.4736,357200.0
2008-12-12 12:35:00,7.73,7.78,7.71,7.77,505000.0,5.4736,5.509,5.4594,5.5019,505000.0
2008-12-12 12:40:00,7.77,7.83,7.77,7.81,770800.0,5.5019,5.5444,5.5019,5.5303,770800.0
2008-12-12 12:45:00,7.81,7.85,7.81,7.82,504400.0,5.5303,5.5586,5.5303,5.5373,504400.0
2008-12-12 12:50:00,7.82,7.88,7.82,7.87,572800.0,5.5373,5.5798,5.5373,5.5727,572800.0
2008-12-12 12:55:00,7.87,7.91,7.87,7.87,568800.0,5.5727,5.6011,5.5727,5.5727,568800.0
2008-12-12 13:00:00,7.87,7.9,7.86,7.87,627400.0,5.5727,5.594,5.5657,5.5727,627400.0
2008-12-12 13:05:00,7.87,7.87,7.82,7.83,451400.0,5.5727,5.5727,5.5373,5.5444,451400.0
2008-12-12 13:10:00,7.83,7.84,7.79,7.79,336200.0,5.5444,5.5515,5.5161,5.5161,336200.0
2008-12-12 13:15:00,7.79,7.84,7.79,7.82,298000.0,5.5161,5.5515,5.5161,5.5373,298000.0
2008-12-12 13:20:00,7.82,7.83,7.8,7.83,255600.0,5.5373,5.5444,5.5232,5.5444,255600.0
2008-12-12 13:25:00,7.82,7.83,7.74,7.76,487600.0,5.5373,5.5444,5.4807,5.4949,487600.0
2008-12-12 13:30:00,7.77,7.77,7.74,7.74,224800.0,5.5019,5.5019,5.4807,5.4807,224800.0
2008-12-12 13:35:00,7.74,7.74,7.71,7.71,275200.0,5.4807,5.4807,5.4594,5.4594,275200.0
2008-12-12 13:40:00,7.71,7.71,7.65,7.65,674400.0,5.4594,5.4594,5.417,5.417,674400.0
2008-12-12 13:45:00,7.65,7.66,7.64,7.64,430600.0,5.417,5.424,5.4099,5.4099,430600.0
2008-12-12 13:50:00,7.64,7.66,7.62,7.64,417400.0,5.4099,5.424,5.3957,5.4099,417400.0
2008-12-12 13:55:00,7.64,7.64,7.63,7.64,430400.0,5.4099,5.4099,5.4028,5.4099,430400.0
2008-12-12 14:00:00,7.64,7.71,7.63,7.71,567600.0,5.4099,5.4594,5.4028,5.4594,567600.0
2008-12-12 14:05:00,7.71,7.76,7.71,7.75,389200.0,5.4594,5.4949,5.4594,5.4878,389200.0
2008-12-12 14:10:00,7.75,7.78,7.73,7.74,408400.0,5.4878,5.509,5.4736,5.4807,408400.0
2008-12-12 14:15:00,7.74,7.78,7.71,7.72,379200.0,5.4807,5.509,5.4594,5.4665,379200.0
2008-12-12 14:20:00,7.72,7.75,7.67,7.74,881400.0,5.4665,5.4878,5.4311,5.4807,881400.0
2008-12-12 14:25:00,7.74,7.75,7.68,7.72,464800.0,5.4807,5.4878,5.4382,5.4665,464800.0
2008-12-12 14:30:00,7.72,7.72,7.65,7.68,527200.0,5.4665,5.4665,5.417,5.4382,527200.0
2008-12-12 14:35:00,7.68,7.77,7.66,7.75,659200.0,5.4382,5.5019,5.424,5.4878,659200.0
2008-12-12 14:40:00,7.75,7.78,7.73,7.74,689800.0,5.4878,5.509,5.4736,5.4807,689800.0
2008-12-12 14:45:00,7.75,7.75,7.69,7.74,610400.0,5.4878,5.4878,5.4453,5.4807,610400.0
2008-12-12 14:50:00,7.74,7.83,7.74,7.77,937800.0,5.4807,5.5444,5.4807,5.5019,937800.0
2008-12-12 14:55:00,7.77,7.8,7.75,7.76,798400.0,5.5019,5.5232,5.4878,5.4949,798400.0
2008-12-12 15:00:00,7.76,7.86,7.76,7.8,1393000.0,5.4949,5.5657,5.4949,5.5232,1393000.0
2008-12-12 15:05:00,7.81,7.83,7.77,7.79,541800.0,5.5303,5.5444,5.5019,5.5161,541800.0
2008-12-12 15:10:00,7.79,7.79,7.74,7.77,1073400.0,5.5161,5.5161,5.4807,5.5019,1073400.0
2008-12-12 15:15:00,7.77,7.82,7.74,7.75,623200.0,5.5019,5.5373,5.4807,5.4878,623200.0
2008-12-12 15:20:00,7.74,7.82,7.74,7.77,649200.0,5.4807,5.5373,5.4807,5.5019,649200.0
2008-12-12 15:25:00,7.77,7.79,7.72,7.78,569200.0,5.5019,5.5161,5.4665,5.509,569200.0
2008-12-12 15:30:00,7.79,7.79,7.74,7.77,792800.0,5.5161,5.5161,5.4807,5.5019,792800.0
2008-12-12 15:35:00,7.77,7.82,7.74,7.8,655800.0,5.5019,5.5373,5.4807,5.5232,655800.0
2008-12-12 15:40:00,7.8,7.83,7.78,7.8,560400.0,5.5232,5.5444,5.509,5.5232,560400.0
2008-12-12 15:45:00,7.8,7.81,7.74,7.77,838600.0,5.5232,5.5303,5.4807,5.5019,838600.0
2008-12-12 15:50:00,7.77,7.77,7.74,7.77,2153000.0,5.5019,5.5019,5.4807,5.5019,2153000.0
2008-12-12 15:55:00,7.76,7.85,7.72,7.84,5173000.0,5.4949,5.5586,5.4665,5.5515,5173000.0
2008-12-15 09:30:00,7.81,8.01,7.78,7.95,900600.0,5.5303,5.6719,5.509,5.6294,900600.0
2008-12-15 09:35:00,7.95,7.97,7.91,7.95,897400.0,5.6294,5.6436,5.6011,5.6294,897400.0
2008-12-15 09:40:00,7.95,7.95,7.84,7.85,864600.0,5.6294,5.6294,5.5515,5.5586,864600.0
2008-12-15 09:45:00,7.85,7.9,7.83,7.88,489000.0,5.5586,5.594,5.5444,5.5798,489000.0
2008-12-15 09:50:00,7.88,7.89,7.82,7.82,478800.0,5.5798,5.5869,5.5373,5.5373,478800.0
2008-12-15 09:55:00,7.83,7.83,7.77,7.77,283000.0,5.5444,5.5444,5.5019,5.5019,283000.0
2008-12-15 10:00:00,7.77,7.82,7.76,7.78,492200.0,5.5019,5.5373,5.4949,5.509,492200.0
2008-12-15 10:05:00,7.77,7.8,7.75,7.78,618200.0,5.5019,5.5232,5.4878,5.509,618200.0
2008-12-15 10:10:00,7.78,7.79,7.74,7.75,586000.0,5.509,5.5161,5.4807,5.4878,586000.0
2008-12-15 10:15:00,7.74,7.75,7.72,7.72,246800.0,5.4807,5.4878,5.4665,5.4665,246800.0
2008-12-15 10:20:00,7.72,7.72,7.68,7.72,317000.0,5.4665,5.4665,5.4382,5.4665,317000.0
2008-12-15 10:25:00,7.72,7.76,7.7,7.74,383000.0,5.4665,5.4949,5.4524,5.4807,383000.0
2008-12-15 10:30:00,7.74,7.77,7.73,7.74,438200.0,5.4807,5.5019,5.4736,5.4807,438200.0
2008-12-15 10:35:00,7.74,7.75,7.71,7.74,345400.0,5.4807,5.4878,5.4594,5.4807,345400.0
2008-12-15 10:40:00,7.74,7.77,7.73,7.74,310000.0,5.4807,5.5019,5.4736,5.4807,310000.0
2008-12-15 10:45:00,7.74,7.75,7.69,7.7,372600.0,5.4807,5.4878,5.4453,5.4524,372600.0
2008-12-15 10:50:00,7.7,7.71,7.68,7.68,230400.0,5.4524,5.4594,5.4382,5.4382,230400.0
2008-12-15 10:55:00,7.68,7.68,7.63,7.64,567600.0,5.4382,5.4382,5.4028,5.4099,567600.0
2008-12-15 11:00:00,7.64,7.64,7.61,7.64,768200.0,5.4099,5.4099,5.3886,5.4099,768200.0
2008-12-15 11:05:00,7.64,7.65,7.6,7.64,491000.0,5.4099,5.417,5.3816,5.4099,491000.0
2008-12-15 11:10:00,7.64,7.66,7.63,7.64,832200.0,5.4099,5.424,5.4028,5.4099,832200.0
2008-12-15 11:15:00,7.64,7.66,7.64,7.64,618000.0,5.4099,5.424,5.4099,5.4099,618000.0
2008-12-15 11:20:00,7.64,7.69,7.64,7.67,791000.0,5.4099,5.4453,5.4099,5.4311,791000.0
2008-12-15 11:25:00,7.67,7.68,7.66,7.67,282400.0,5.4311,5.4382,5.424,5.4311,282400.0
2008-12-15 11:30:00,7.67,7.7,7.66,7.66,288800.0,5.4311,5.4524,5.424,5.424,288800.0
2008-12-15 11:35:00,7.66,7.66,7.63,7.63,225400.0,5.424,5.424,5.4028,5.4028,225400.0
2008-12-15 11:40:00,7.64,7.68,7.63,7.67,343200.0,5.4099,5.4382,5.4028,5.4311,343200.0
2008-12-15 11:45:00,7.67,7.7,7.66,7.7,198400.0,5.4311,5.4524,5.424,5.4524,198400.0
2008-12-15 11:50:00,7.7,7.73,7.7,7.71,229200.0,5.4524,5.4736,5.4524,5.4594,229200.0
2008-12-15 11:55:00,7.72,7.72,7.69,7.72,507400.0,5.4665,5.4665,5.4453,5.4665,507400.0
2008-12-15 12:00:00,7.71,7.73,7.7,7.72,1007600.0,5.4594,5.4736,5.4524,5.4665,1007600.0
2008-12-15 12:05:00,7.72,7.74,7.72,7.74,355400.0,5.4665,5.4807,5.4665,5.4807,355400.0
2008-12-15 12:10:00,7.74,7.75,7.73,7.73,153400.0,5.4807,5.4878,5.4736,5.4736,153400.0
2008-12-15 12:15:00,7.73,7.76,7.73,7.75,188200.0,5.4736,5.4949,5.4736,5.4878,188200.0
2008-12-15 12:20:00,7.75,7.77,7.75,7.76,436800.0,5.4878,5.5019,5.4878,5.4949,436800.0
2008-12-15 12:25:00,7.76,7.77,7.76,7.77,729200.0,5.4949,5.5019,5.4949,5.5019,729200.0
2008-12-15 12:30:00,7.77,7.78,7.76,7.76,216000.0,5.5019,5.509,5.4949,5.4949,216000.0
2008-12-15 12:35:00,7.76,7.77,7.73,7.74,197800.0,5.4949,5.5019,5.4736,5.4807,197800.0
2008-12-15 12:40:00,7.73,7.75,7.72,7.74,250600.0,5.4736,5.4878,5.4665,5.4807,250600.0
2008-12-15 12:45:00,7.74,7.74,7.71,7.71,345400.0,5.4807,5.4807,5.4594,5.4594,345400.0
2008-12-15 12:50:00,7.71,7.71,7.68,7.68,382200.0,5.4594,5.4594,5.4382,5.4382,382200.0
2008-12-15 12:55:00,7.68,7.68,7.67,7.68,658400.0,5.4382,5.4382,5.4311,5.4382,658400.0
2008-12-15 13:00:00,7.68,7.69,7.67,7.67,430000.0,5.4382,5.4453,5.4311,5.4311,430000.0
2008-12-15 13:05:00,7.67,7.68,7.66,7.66,369400.0,5.4311,5.4382,5.424,5.424,369400.0
2008-12-15 13:10:00,7.66,7.67,7.66,7.67,195600.0,5.424,5.4311,5.424,5.4311,195600.0
2008-12-15 13:15:00,7.66,7.68,7.65,7.67,412400.0,5.424,5.4382,5.417,5.4311,412400.0
2008-12-15 13:20:00,7.67,7.72,7.67,7.7,251400.0,5.4311,5.4665,5.4311,5.4524,251400.0
2008-12-15 13:25:00,7.7,7.73,7.7,7.72,225800.0,5.4524,5.4736,5.4524,5.4665,225800.0
2008-12-15 13:30:00,7.72,7.73,7.71,7.73,172600.0,5.4665,5.4736,5.4594,5.4736,172600.0
2008-12-15 13:35:00,7.73,7.75,7.73,7.74,284000.0,5.4736,5.4878,5.4736,5.4807,284000.0
2008-12-15 13:40:00,7.74,7.76,7.73,7.73,322200.0,5.4807,5.4949,5.4736,5.4736,322200.0
2008-12-15 13:45:00,7.73,7.76,7.73,7.76,315800.0,5.4736,5.4949,5.4736,5.4949,315800.0
2008-12-15 13:50:00,7.76,7.76,7.74,7.75,240600.0,5.4949,5.4949,5.4807,5.4878,240600.0
2008-12-15 13:55:00,7.75,7.75,7.73,7.73,173600.0,5.4878,5.4878,5.4736,5.4736,173600.0
2008-12-15 14:00:00,7.73,7.78,7.73,7.76,521000.0,5.4736,5.509,5.4736,5.4949,521000.0
2008-12-15 14:05:00,7.76,7.76,7.73,7.74,275600.0,5.4949,5.4949,5.4736,5.4807,275600.0
2008-12-15 14:10:00,7.74,7.74,7.71,7.72,423600.0,5.4807,5.4807,5.4594,5.4665,423600.0
2008-12-15 14:15:00,7.72,7.74,7.72,7.74,381200.0,5.4665,5.4807,5.4665,5.4807,381200.0
2008-12-15 14:20:00,7.74,7.78,7.74,7.78,569400.0,5.4807,5.509,5.4807,5.509,569400.0
2008-12-15 14:25:00,7.78,7.8,7.76,7.77,921200.0,5.509,5.5232,5.4949,5.5019,921200.0
2008-12-15 14:30:00,7.76,7.77,7.75,7.77,366000.0,5.4949,5.5019,5.4878,5.5019,366000.0
2008-12-15 14:35:00,7.77,7.78,7.76,7.77,321400.0,5.5019,5.509,5.4949,5.5019,321400.0
2008-12-15 14:40:00,7.77,7.8,7.75,7.75,258600.0,5.5019,5.5232,5.4878,5.4878,258600.0
2008-12-15 14:45:00,7.75,7.77,7.75,7.77,253200.0,5.4878,5.5019,5.4878,5.5019,253200.0
2008-12-15 14:50:00,7.76,7.78,7.76,7.77,159000.0,5.4949,5.509,5.4949,5.5019,159000.0
2008-12-15 14:55:00,7.77,7.78,7.75,7.75,323800.0,5.5019,5.509,5.4878,5.4878,323800.0
2008-12-15 15:00:00,7.75,7.77,7.74,7.75,434000.0,5.4878,5.5019,5.4807,5.4878,434000.0
2008-12-15 15:05:00,7.75,7.79,7.75,7.78,771600.0,5.4878,5.5161,5.4878,5.509,771600.0
2008-12-15 15:10:00,7.78,7.78,7.75,7.75,765600.0,5.509,5.509,5.4878,5.4878,765600.0
2008-12-15 15:15:00,7.76,7.76,7.71,7.71,643600.0,5.4949,5.4949,5.4594,5.4594,643600.0
2008-12-15 15:20:00,7.71,7.73,7.71,7.72,533600.0,5.4594,5.4736,5.4594,5.4665,533600.0
2008-12-15 15:25:00,7.73,7.75,7.72,7.74,684000.0,5.4736,5.4878,5.4665,5.4807,684000.0
2008-12-15 15:30:00,7.74,7.75,7.7,7.74,752800.0,5.4807,5.4878,5.4524,5.4807,752800.0
2008-12-15 15:35:00,7.74,7.87,7.74,7.81,1285600.0,5.4807,5.5727,5.4807,5.5303,1285600.0
2008-12-15 15:40:00,7.81,7.9,7.8,7.87,1255000.0,5.5303,5.594,5.5232,5.5727,1255000.0
2008-12-15 15:45:00,7.87,7.92,7.85,7.87,1143200.0,5.5727,5.6081,5.5586,5.5727,1143200.0
2008-12-15 15:50:00,7.87,7.87,7.78,7.79,1420200.0,5.5727,5.5727,5.509,5.5161,1420200.0
2008-12-15 15:55:00,7.79,7.83,7.79,7.8,1820400.0,5.5161,5.5444,5.5161,5.5232,1820400.0
2008-12-16 09:30:00,7.72,8.06,7.72,8.06,760400.0,5.4665,5.7073,5.4665,5.7073,760400.0
2008-12-16 09:35:00,8.06,8.06,7.98,8.05,873800.0,5.7073,5.7073,5.6506,5.7002,873800.0
2008-12-16 09:40:00,8.05,8.06,7.98,7.99,584600.0,5.7002,5.7073,5.6506,5.6577,584600.0
2008-12-16 09:45:00,7.99,8.05,7.96,7.98,586600.0,5.6577,5.7002,5.6365,5.6506,586600.0
2008-12-16 09:50:00,7.98,8.06,7.98,8.02,627600.0,5.6506,5.7073,5.6506,5.679,627600.0
2008-12-16 09:55:00,8.02,8.09,8.02,8.08,592800.0,5.679,5.7285,5.679,5.7214,592800.0
2008-12-16 10:00:00,8.08,8.1,8.06,8.08,462800.0,5.7214,5.7356,5.7073,5.7214,462800.0
2008-12-16 10:05:00,8.08,8.13,8.06,8.12,465000.0,5.7214,5.7568,5.7073,5.7498,465000.0
2008-12-16 10:10:00,8.12,8.12,8.06,8.11,424000.0,5.7498,5.7498,5.7073,5.7427,424000.0
2008-12-16 10:15:00,8.11,8.13,8.1,8.1,497800.0,5.7427,5.7568,5.7356,5.7356,497800.0
2008-12-16 10:20:00,8.1,8.13,8.08,8.12,262800.0,5.7356,5.7568,5.7214,5.7498,262800.0
2008-12-16 10:25:00,8.12,8.13,8.11,8.11,269800.0,5.7498,5.7568,5.7427,5.7427,269800.0
2008-12-16 10:30:00,8.1,8.12,8.08,8.09,201000.0,5.7356,5.7498,5.7214,5.7285,201000.0
2008-12-16 10:35:00,8.09,8.1,8.06,8.08,345400.0,5.7285,5.7356,5.7073,5.7214,345400.0
2008-12-16 10:40:00,8.08,8.1,8.07,8.1,361200.0,5.7214,5.7356,5.7144,5.7356,361200.0
2008-12-16 10:45:00,8.09,8.1,8.07,8.08,281400.0,5.7285,5.7356,5.7144,5.7214,281400.0
2008-12-16 10:50:00,8.09,8.13,8.08,8.11,427600.0,5.7285,5.7568,5.7214,5.7427,427600.0
2008-12-16 10:55:00,8.11,8.14,8.11,8.14,573800.0,5.7427,5.7639,5.7427,5.7639,573800.0
2008-12-16 11:00:00,8.14,8.18,8.13,8.17,1056200.0,5.7639,5.7923,5.7568,5.7852,1056200.0
2008-12-16 11:05:00,8.17,8.18,8.14,8.14,328800.0,5.7852,5.7923,5.7639,5.7639,328800.0
2008-12-16 11:10:00,8.13,8.17,8.13,8.17,4084600.0,5.7568,5.7852,5.7568,5.7852,4084600.0
2008-12-16 11:15:00,8.17,8.19,8.15,8.17,1380200.0,5.7852,5.7993,5.771,5.7852,1380200.0
2008-12-16 11:20:00,8.17,8.17,8.15,8.17,204600.0,5.7852,5.7852,5.771,5.7852,204600.0
2008-12-16 11:25:00,8.17,8.17,8.15,8.17,289400.0,5.7852,5.7852,5.771,5.7852,289400.0
2008-12-16 11:30:00,8.16,8.19,8.16,8.18,430600.0,5.7781,5.7993,5.7781,5.7923,430600.0
2008-12-16 11:35:00,8.18,8.19,8.18,8.18,289400.0,5.7923,5.7993,5.7923,5.7923,289400.0
2008-12-16 11:40:00,8.18,8.19,8.17,8.18,231800.0,5.7923,5.7993,5.7852,5.7923,231800.0
2008-12-16 11:45:00,8.18,8.21,8.18,8.2,611600.0,5.7923,5.8135,5.7923,5.8064,611600.0
2008-12-16 11:50:00,8.2,8.21,8.17,8.17,518400.0,5.8064,5.8135,5.7852,5.7852,518400.0
2008-12-16 11:55:00,8.16,8.18,8.16,8.18,510400.0,5.7781,5.7923,5.7781,5.7923,510400.0
2008-12-16 12:00:00,8.17,8.19,8.17,8.18,367000.0,5.7852,5.7993,5.7852,5.7923,367000.0
2008-12-16 12:05:00,8.18,8.18,8.17,8.18,216200.0,5.7923,5.7923,5.7852,5.7923,216200.0
2008-12-16 12:10:00,8.17,8.19,8.16,8.18,401400.0,5.7852,5.7993,5.7781,5.7923,401400.0
2008-12-16 12:15:00,8.18,8.19,8.15,8.15,700600.0,5.7923,5.7993,5.771,5.771,700600.0
2008-12-16 12:20:00,8.15,8.15,8.12,8.13,224400.0,5.771,5.771,5.7498,5.7568,224400.0
2008-12-16 12:25:00,8.13,8.13,8.1,8.11,216000.0,5.7568,5.7568,5.7356,5.7427,216000.0
2008-12-16 12:30:00,8.12,8.13,8.11,8.13,231800.0,5.7498,5.7568,5.7427,5.7568,231800.0
2008-12-16 12:35:00,8.13,8.13,8.08,8.09,364000.0,5.7568,5.7568,5.7214,5.7285,364000.0
2008-12-16 12:40:00,8.09,8.09,8.07,8.08,267200.0,5.7285,5.7285,5.7144,5.7214,267200.0
2008-12-16 12:45:00,8.08,8.08,8.04,8.05,519000.0,5.7214,5.7214,5.6931,5.7002,519000.0
2008-12-16 12:50:00,8.06,8.06,8.03,8.04,153200.0,5.7073,5.7073,5.686,5.6931,153200.0
2008-12-16 12:55:00,8.04,8.04,8.03,8.03,113200.0,5.6931,5.6931,5.686,5.686,113200.0
2008-12-16 13:00:00,8.03,8.03,8.0,8.0,414400.0,5.686,5.686,5.6648,5.6648,414400.0
2008-12-16 13:05:00,8.0,8.0,7.99,8.0,158400.0,5.6648,5.6648,5.6577,5.6648,158400.0
2008-12-16 13:10:00,8.0,8.01,8.0,8.01,146800.0,5.6648,5.6719,5.6648,5.6719,146800.0
2008-12-16 13:15:00,8.01,8.03,8.01,8.03,130800.0,5.6719,5.686,5.6719,5.686,130800.0
2008-12-16 13:20:00,8.03,8.04,8.03,8.03,155800.0,5.686,5.6931,5.686,5.686,155800.0
2008-12-16 13:25:00,8.03,8.05,8.03,8.04,208600.0,5.686,5.7002,5.686,5.6931,208600.0
2008-12-16 13:30:00,8.04,8.06,8.04,8.05,236800.0,5.6931,5.7073,5.6931,5.7002,236800.0
2008-12-16 13:35:00,8.05,8.07,8.04,8.06,277600.0,5.7002,5.7144,5.6931,5.7073,277600.0
2008-12-16 13:40:00,8.06,8.06,8.02,8.05,434600.0,5.7073,5.7073,5.679,5.7002,434600.0
2008-12-16 13:45:00,8.05,8.05,8.02,8.02,235600.0,5.7002,5.7002,5.679,5.679,235600.0
2008-12-16 13:50:00,8.02,8.03,8.01,8.03,389600.0,5.679,5.686,5.6719,5.686,389600.0
2008-12-16 13:55:00,8.03,8.04,8.02,8.04,147400.0,5.686,5.6931,5.679,5.6931,147400.0
2008-12-16 14:00:00,8.04,8.04,8.01,8.02,255600.0,5.6931,5.6931,5.6719,5.679,255600.0
2008-12-16 14:05:00,8.02,8.04,8.02,8.03,140800.0,5.679,5.6931,5.679,5.686,140800.0
2008-12-16 14:10:00,8.04,8.06,8.04,8.04,202200.0,5.6931,5.7073,5.6931,5.6931,202200.0
2008-12-16 14:15:00,8.04,8.05,8.01,8.04,188000.0,5.6931,5.7002,5.6719,5.6931,188000.0
2008-12-16 14:20:00,8.03,8.12,8.03,8.09,1262400.0,5.686,5.7498,5.686,5.7285,1262400.0
2008-12-16 14:25:00,8.07,8.1,8.05,8.09,977000.0,5.7144,5.7356,5.7002,5.7285,977000.0
2008-12-16 14:30:00,8.09,8.17,8.08,8.13,1584600.0,5.7285,5.7852,5.7214,5.7568,1584600.0
2008-12-16 14:35:00,8.13,8.14,8.12,8.12,1146000.0,5.7568,5.7639,5.7498,5.7498,1146000.0
2008-12-16 14:40:00,8.12,8.13,8.06,8.07,874600.0,5.7498,5.7568,5.7073,5.7144,874600.0
2008-12-16 14:45:00,8.07,8.07,8.0,8.03,1319600.0,5.7144,5.7144,5.6648,5.686,1319600.0
2008-12-16 14:50:00,8.03,8.12,8.02,8.12,1338800.0,5.686,5.7498,5.679,5.7498,1338800.0
2008-12-16 14:55:00,8.12,8.13,8.08,8.1,1032000.0,5.7498,5.7568,5.7214,5.7356,1032000.0
2008-12-16 15:00:00,8.1,8.12,8.04,8.04,842000.0,5.7356,5.7498,5.6931,5.6931,842000.0
2008-12-16 15:05:00,8.04,8.11,8.04,8.07,1206800.0,5.6931,5.7427,5.6931,5.7144,1206800.0
2008-12-16 15:10:00,8.07,8.13,8.06,8.1,2094800.0,5.7144,5.7568,5.7073,5.7356,2094800.0
2008-12-16 15:15:00,8.1,8.13,8.09,8.12,2609000.0,5.7356,5.7568,5.7285,5.7498,2609000.0
2008-12-16 15:20:00,8.12,8.19,8.11,8.16,2056400.0,5.7498,5.7993,5.7427,5.7781,2056400.0
2008-12-16 15:25:00,8.16,8.2,8.14,8.18,1265800.0,5.7781,5.8064,5.7639,5.7923,1265800.0
2008-12-16 15:30:00,8.18,8.21,8.14,8.16,1086600.0,5.7923,5.8135,5.7639,5.7781,1086600.0
2008-12-16 15:35:00,8.16,8.21,8.15,8.21,1007600.0,5.7781,5.8135,5.771,5.8135,1007600.0
2008-12-16 15:40:00,8.21,8.21,8.17,8.2,1134800.0,5.8135,5.8135,5.7852,5.8064,1134800.0
2008-12-16 15:45:00,8.2,8.22,8.13,8.13,1081000.0,5.8064,5.8206,5.7568,5.7568,1081000.0
2008-12-16 15:50:00,8.13,8.24,8.13,8.23,2214600.0,5.7568,5.8347,5.7568,5.8277,2214600.0
2008-12-16 15:55:00,8.23,8.25,8.21,8.22,2206000.0,5.8277,5.8418,5.8135,5.8206,2206000.0
2008-12-17 09:30:00,8.13,8.24,8.08,8.2,1062800.0,5.7568,5.8347,5.7214,5.8064,1062800.0
2008-12-17 09:35:00,8.21,8.25,8.17,8.24,1143200.0,5.8135,5.8418,5.7852,5.8347,1143200.0
2008-12-17 09:40:00,8.24,8.32,8.2,8.31,1183600.0,5.8347,5.8914,5.8064,5.8843,1183600.0
2008-12-17 09:45:00,8.32,8.33,8.28,8.3,923600.0,5.8914,5.8985,5.8631,5.8772,923600.0
2008-12-17 09:50:00,8.3,8.31,8.24,8.26,823800.0,5.8772,5.8843,5.8347,5.8489,823800.0
2008-12-17 09:55:00,8.26,8.34,8.24,8.32,835000.0,5.8489,5.9056,5.8347,5.8914,835000.0
2008-12-17 10:00:00,8.32,8.34,8.24,8.24,698600.0,5.8914,5.9056,5.8347,5.8347,698600.0
2008-12-17 10:05:00,8.24,8.24,8.18,8.23,776200.0,5.8347,5.8347,5.7923,5.8277,776200.0
2008-12-17 10:10:00,8.23,8.24,8.15,8.15,520200.0,5.8277,5.8347,5.771,5.771,520200.0
2008-12-17 10:15:00,8.15,8.2,8.15,8.19,732000.0,5.771,5.8064,5.771,5.7993,732000.0
2008-12-17 10:20:00,8.2,8.23,8.19,8.22,399600.0,5.8064,5.8277,5.7993,5.8206,399600.0
2008-12-17 10:25:00,8.22,8.24,8.21,8.24,517200.0,5.8206,5.8347,5.8135,5.8347,517200.0
2008-12-17 10:30:00,8.24,8.26,8.22,8.22,1699000.0,5.8347,5.8489,5.8206,5.8206,1699000.0
2008-12-17 10:35:00,8.22,8.22,8.18,8.18,313600.0,5.8206,5.8206,5.7923,5.7923,313600.0
2008-12-17 10:40:00,8.18,8.21,8.16,8.21,510600.0,5.7923,5.8135,5.7781,5.8135,510600.0
2008-12-17 10:45:00,8.21,8.21,8.16,8.17,439000.0,5.8135,5.8135,5.7781,5.7852,439000.0
2008-12-17 10:50:00,8.17,8.19,8.15,8.18,364400.0,5.7852,5.7993,5.771,5.7923,364400.0
2008-12-17 10:55:00,8.17,8.21,8.17,8.19,437400.0,5.7852,5.8135,5.7852,5.7993,437400.0
2008-12-17 11:00:00,8.19,8.21,8.15,8.15,440600.0,5.7993,5.8135,5.771,5.771,440600.0
2008-12-17 11:05:00,8.15,8.17,8.13,8.16,303200.0,5.771,5.7852,5.7568,5.7781,303200.0
2008-12-17 11:10:00,8.17,8.18,8.13,8.15,610600.0,5.7852,5.7923,5.7568,5.771,610600.0
2008-12-17 11:15:00,8.15,8.15,8.13,8.15,587200.0,5.771,5.771,5.7568,5.771,587200.0
2008-12-17 11:20:00,8.15,8.17,8.13,8.14,315400.0,5.771,5.7852,5.7568,5.7639,315400.0
2008-12-17 11:25:00,8.13,8.15,8.09,8.1,620200.0,5.7568,5.771,5.7285,5.7356,620200.0
2008-12-17 11:30:00,8.1,8.13,8.06,8.06,608800.0,5.7356,5.7568,5.7073,5.7073,608800.0
2008-12-17 11:35:00,8.06,8.11,8.05,8.11,507400.0,5.7073,5.7427,5.7002,5.7427,507400.0
2008-12-17 11:40:00,8.11,8.13,8.11,8.12,315200.0,5.7427,5.7568,5.7427,5.7498,315200.0
2008-12-17 11:45:00,8.12,8.12,8.1,8.1,294200.0,5.7498,5.7498,5.7356,5.7356,294200.0
2008-12-17 11:50:00,8.1,8.13,8.1,8.11,416800.0,5.7356,5.7568,5.7356,5.7427,416800.0
2008-12-17 11:55:00,8.11,8.15,8.11,8.15,746000.0,5.7427,5.771,5.7427,5.771,746000.0
2008-12-17 12:00:00,8.15,8.15,8.13,8.15,215200.0,5.771,5.771,5.7568,5.771,215200.0
2008-12-17 12:05:00,8.14,8.21,8.14,8.21,758200.0,5.7639,5.8135,5.7639,5.8135,758200.0
2008-12-17 12:10:00,8.21,8.25,8.21,8.23,1203400.0,5.8135,5.8418,5.8135,5.8277,1203400.0
2008-12-17 12:15:00,8.23,8.23,8.2,8.21,451000.0,5.8277,5.8277,5.8064,5.8135,451000.0
2008-12-17 12:20:00,8.21,8.23,8.2,8.22,554800.0,5.8135,5.8277,5.8064,5.8206,554800.0
2008-12-17 12:25:00,8.22,8.25,8.22,8.24,256000.0,5.8206,5.8418,5.8206,5.8347,256000.0
2008-12-17 12:30:00,8.24,8.25,8.22,8.22,352600.0,5.8347,5.8418,5.8206,5.8206,352600.0
2008-12-17 12:35:00,8.21,8.24,8.2,8.21,335800.0,5.8135,5.8347,5.8064,5.8135,335800.0
2008-12-17 12:40:00,8.21,8.22,8.2,8.2,196600.0,5.8135,5.8206,5.8064,5.8064,196600.0
2008-12-17 12:45:00,8.2,8.22,8.2,8.22,211400.0,5.8064,5.8206,5.8064,5.8206,211400.0
2008-12-17 12:50:00,8.22,8.27,8.22,8.26,600800.0,5.8206,5.856,5.8206,5.8489,600800.0
2008-12-17 12:55:00,8.26,8.28,8.25,8.26,240200.0,5.8489,5.8631,5.8418,5.8489,240200.0
2008-12-17 13:00:00,8.25,8.26,8.21,8.22,290000.0,5.8418,5.8489,5.8135,5.8206,290000.0
2008-12-17 13:05:00,8.22,8.22,8.2,8.22,179000.0,5.8206,5.8206,5.8064,5.8206,179000.0
2008-12-17 13:10:00,8.22,8.26,8.21,8.22,246400.0,5.8206,5.8489,5.8135,5.8206,246400.0
2008-12-17 13:15:00,8.22,8.24,8.21,8.21,428000.0,5.8206,5.8347,5.8135,5.8135,428000.0
2008-12-17 13:20:00,8.21,8.27,8.21,8.27,243800.0,5.8135,5.856,5.8135,5.856,243800.0
2008-12-17 13:25:00,8.27,8.27,8.22,8.24,451000.0,5.856,5.856,5.8206,5.8347,451000.0
2008-12-17 13:30:00,8.24,8.26,8.22,8.24,923800.0,5.8347,5.8489,5.8206,5.8347,923800.0
2008-12-17 13:35:00,8.24,8.27,8.22,8.27,562600.0,5.8347,5.856,5.8206,5.856,562600.0
2008-12-17 13:40:00,8.28,8.3,8.27,8.29,602000.0,5.8631,5.8772,5.856,5.8701,602000.0
2008-12-17 13:45:00,8.29,8.3,8.27,8.27,384200.0,5.8701,5.8772,5.856,5.856,384200.0
2008-12-17 13:50:00,8.27,8.27,8.24,8.26,411600.0,5.856,5.856,5.8347,5.8489,411600.0
2008-12-17 13:55:00,8.26,8.27,8.24,8.24,368400.0,5.8489,5.856,5.8347,5.8347,368400.0
2008-12-17 14:00:00,8.24,8.26,8.22,8.24,304000.0,5.8347,5.8489,5.8206,5.8347,304000.0
2008-12-17 14:05:00,8.24,8.26,8.22,8.23,617000.0,5.8347,5.8489,5.8206,5.8277,617000.0
2008-12-17 14:10:00,8.23,8.24,8.22,8.24,474600.0,5.8277,5.8347,5.8206,5.8347,474600.0
2008-12-17 14:15:00,8.24,8.26,8.21,8.22,456000.0,5.8347,5.8489,5.8135,5.8206,456000.0
2008-12-17 14:20:00,8.22,8.24,8.2,8.24,516600.0,5.8206,5.8347,5.8064,5.8347,516600.0
2008-12-17 14:25:00,8.24,8.24,8.17,8.18,511400.0,5.8347,5.8347,5.7852,5.7923,511400.0
2008-12-17 14:30:00,8.18,8.2,8.14,8.15,473600.0,5.7923,5.8064,5.7639,5.771,473600.0
2008-12-17 14:35:00,8.15,8.17,8.12,8.15,790200.0,5.771,5.7852,5.7498,5.771,790200.0
2008-12-17 14:40:00,8.15,8.19,8.14,8.18,565400.0,5.771,5.7993,5.7639,5.7923,565400.0
2008-12-17 14:45:00,8.18,8.23,8.16,8.22,466200.0,5.7923,5.8277,5.7781,5.8206,466200.0
2008-12-17 14:50:00,8.22,8.22,8.19,8.2,333800.0,5.8206,5.8206,5.7993,5.8064,333800.0
2008-12-17 14:55:00,8.19,8.24,8.19,8.23,452400.0,5.7993,5.8347,5.7993,5.8277,452400.0
2008-12-17 15:00:00,8.24,8.27,8.23,8.27,641800.0,5.8347,5.856,5.8277,5.856,641800.0
2008-12-17 15:05:00,8.27,8.27,8.24,8.24,560400.0,5.856,5.856,5.8347,5.8347,560400.0
2008-12-17 15:10:00,8.24,8.26,8.22,8.24,319200.0,5.8347,5.8489,5.8206,5.8347,319200.0
2008-12-17 15:15:00,8.24,8.28,8.24,8.25,676600.0,5.8347,5.8631,5.8347,5.8418,676600.0
2008-12-17 15:20:00,8.25,8.27,8.23,8.24,434200.0,5.8418,5.856,5.8277,5.8347,434200.0
2008-12-17 15:25:00,8.24,8.24,8.19,8.2,644000.0,5.8347,5.8347,5.7993,5.8064,644000.0
2008-12-17 15:30:00,8.21,8.22,8.19,8.2,479600.0,5.8135,5.8206,5.7993,5.8064,479600.0
2008-12-17 15:35:00,8.2,8.22,8.18,8.19,762000.0,5.8064,5.8206,5.7923,5.7993,762000.0
2008-12-17 15:40:00,8.19,8.26,8.19,8.24,761600.0,5.7993,5.8489,5.7993,5.8347,761600.0
2008-12-17 15:45:00,8.24,8.28,8.22,8.28,863400.0,5.8347,5.8631,5.8206,5.8631,863400.0
2008-12-17 15:50:00,8.28,8.29,8.26,8.27,1181000.0,5.8631,5.8701,5.8489,5.856,1181000.0
2008-12-17 15:55:00,8.27,8.28,8.17,8.17,1917600.0,5.856,5.8631,5.7852,5.7852,1917600.0
2008-12-18 09:30:00,8.25,8.31,8.11,8.15,1151200.0,5.8418,5.8843,5.7427,5.771,1151200.0
2008-12-18 09:35:00,8.15,8.16,8.13,8.15,599800.0,5.771,5.7781,5.7568,5.771,599800.0
2008-12-18 09:40:00,8.15,8.16,8.05,8.07,589200.0,5.771,5.7781,5.7002,5.7144,589200.0
2008-12-18 09:45:00,8.07,8.08,8.03,8.07,415400.0,5.7144,5.7214,5.686,5.7144,415400.0
2008-12-18 09:50:00,8.07,8.08,8.03,8.03,403000.0,5.7144,5.7214,5.686,5.686,403000.0
2008-12-18 09:55:00,8.03,8.11,8.03,8.11,561000.0,5.686,5.7427,5.686,5.7427,561000.0
2008-12-18 10:00:00,8.11,8.19,8.11,8.18,1037800.0,5.7427,5.7993,5.7427,5.7923,1037800.0
2008-12-18 10:05:00,8.18,8.2,8.16,8.19,477600.0,5.7923,5.8064,5.7781,5.7993,477600.0
2008-12-18 10:10:00,8.19,8.23,8.19,8.21,403400.0,5.7993,5.8277,5.7993,5.8135,403400.0
2008-12-18 10:15:00,8.21,8.24,8.2,8.21,607800.0,5.8135,5.8347,5.8064,5.8135,607800.0
2008-12-18 10:20:00,8.21,8.22,8.19,8.21,272000.0,5.8135,5.8206,5.7993,5.8135,272000.0
2008-12-18 10:25:00,8.21,8.27,8.21,8.24,409600.0,5.8135,5.856,5.8135,5.8347,409600.0
2008-12-18 10:30:00,8.24,8.27,8.24,8.26,335800.0,5.8347,5.856,5.8347,5.8489,335800.0
2008-12-18 10:35:00,8.26,8.3,8.26,8.29,280600.0,5.8489,5.8772,5.8489,5.8701,280600.0
2008-12-18 10:40:00,8.29,8.3,8.29,8.3,328200.0,5.8701,5.8772,5.8701,5.8772,328200.0
2008-12-18 10:45:00,8.3,8.31,8.29,8.29,305800.0,5.8772,5.8843,5.8701,5.8701,305800.0
2008-12-18 10:50:00,8.29,8.32,8.29,8.31,512400.0,5.8701,5.8914,5.8701,5.8843,512400.0
2008-12-18 10:55:00,8.31,8.34,8.3,8.3,327600.0,5.8843,5.9056,5.8772,5.8772,327600.0
2008-12-18 11:00:00,8.3,8.3,8.28,8.29,241400.0,5.8772,5.8772,5.8631,5.8701,241400.0
2008-12-18 11:05:00,8.29,8.3,8.26,8.29,449000.0,5.8701,5.8772,5.8489,5.8701,449000.0
2008-12-18 11:10:00,8.29,8.29,8.25,8.26,228400.0,5.8701,5.8701,5.8418,5.8489,228400.0
2008-12-18 11:15:00,8.26,8.26,8.24,8.25,359200.0,5.8489,5.8489,5.8347,5.8418,359200.0
2008-12-18 11:20:00,8.24,8.26,8.22,8.23,285000.0,5.8347,5.8489,5.8206,5.8277,285000.0
2008-12-18 11:25:00,8.23,8.24,8.21,8.22,262600.0,5.8277,5.8347,5.8135,5.8206,262600.0
2008-12-18 11:30:00,8.22,8.24,8.22,8.24,313600.0,5.8206,5.8347,5.8206,5.8347,313600.0
2008-12-18 11:35:00,8.24,8.25,8.21,8.25,452800.0,5.8347,5.8418,5.8135,5.8418,452800.0
2008-12-18 11:40:00,8.25,8.26,8.24,8.26,210600.0,5.8418,5.8489,5.8347,5.8489,210600.0
2008-12-18 11:45:00,8.26,8.29,8.26,8.28,213600.0,5.8489,5.8701,5.8489,5.8631,213600.0
2008-12-18 11:50:00,8.28,8.3,8.27,8.29,220800.0,5.8631,5.8772,5.856,5.8701,220800.0
2008-12-18 11:55:00,8.29,8.31,8.29,8.31,249200.0,5.8701,5.8843,5.8701,5.8843,249200.0
2008-12-18 12:00:00,8.31,8.32,8.26,8.27,322600.0,5.8843,5.8914,5.8489,5.856,322600.0
2008-12-18 12:05:00,8.27,8.27,8.24,8.24,187800.0,5.856,5.856,5.8347,5.8347,187800.0
2008-12-18 12:10:00,8.24,8.27,8.23,8.27,306400.0,5.8347,5.856,5.8277,5.856,306400.0
2008-12-18 12:15:00,8.27,8.27,8.22,8.22,302400.0,5.856,5.856,5.8206,5.8206,302400.0
2008-12-18 12:20:00,8.22,8.24,8.22,8.22,244800.0,5.8206,5.8347,5.8206,5.8206,244800.0
2008-12-18 12:25:00,8.23,8.23,8.2,8.21,294800.0,5.8277,5.8277,5.8064,5.8135,294800.0
2008-12-18 12:30:00,8.21,8.24,8.2,8.23,189000.0,5.8135,5.8347,5.8064,5.8277,189000.0
2008-12-18 12:35:00,8.23,8.24,8.19,8.19,803600.0,5.8277,5.8347,5.7993,5.7993,803600.0
2008-12-18 12:40:00,8.19,8.22,8.19,8.22,238400.0,5.7993,5.8206,5.7993,5.8206,238400.0
2008-12-18 12:45:00,8.22,8.23,8.21,8.23,124400.0,5.8206,5.8277,5.8135,5.8277,124400.0
2008-12-18 12:50:00,8.22,8.23,8.2,8.2,184800.0,5.8206,5.8277,5.8064,5.8064,184800.0
2008-12-18 12:55:00,8.2,8.2,8.18,8.19,291600.0,5.8064,5.8064,5.7923,5.7993,291600.0
2008-12-18 13:00:00,8.19,8.22,8.19,8.21,191200.0,5.7993,5.8206,5.7993,5.8135,191200.0
2008-12-18 13:05:00,8.21,8.24,8.2,8.24,157000.0,5.8135,5.8347,5.8064,5.8347,157000.0
2008-12-18 13:10:00,8.24,8.25,8.24,8.25,106000.0,5.8347,5.8418,5.8347,5.8418,106000.0
2008-12-18 13:15:00,8.24,8.26,8.24,8.24,105000.0,5.8347,5.8489,5.8347,5.8347,105000.0
2008-12-18 13:20:00,8.25,8.25,8.22,8.22,146600.0,5.8418,5.8418,5.8206,5.8206,146600.0
2008-12-18 13:25:00,8.22,8.22,8.18,8.19,270400.0,5.8206,5.8206,5.7923,5.7993,270400.0
2008-12-18 13:30:00,8.19,8.21,8.19,8.2,343200.0,5.7993,5.8135,5.7993,5.8064,343200.0
2008-12-18 13:35:00,8.2,8.2,8.17,8.18,268800.0,5.8064,5.8064,5.7852,5.7923,268800.0
2008-12-18 13:40:00,8.18,8.18,8.17,8.17,88800.0,5.7923,5.7923,5.7852,5.7852,88800.0
2008-12-18 13:45:00,8.17,8.17,8.13,8.14,694800.0,5.7852,5.7852,5.7568,5.7639,694800.0
2008-12-18 13:50:00,8.14,8.15,8.11,8.12,361600.0,5.7639,5.771,5.7427,5.7498,361600.0
2008-12-18 13:55:00,8.12,8.13,8.11,8.11,227200.0,5.7498,5.7568,5.7427,5.7427,227200.0
2008-12-18 14:00:00,8.11,8.13,8.09,8.11,383800.0,5.7427,5.7568,5.7285,5.7427,383800.0
2008-12-18 14:05:00,8.12,8.13,8.11,8.12,250600.0,5.7498,5.7568,5.7427,5.7498,250600.0
2008-12-18 14:10:00,8.12,8.13,8.1,8.1,225800.0,5.7498,5.7568,5.7356,5.7356,225800.0
2008-12-18 14:15:00,8.1,8.1,8.05,8.05,341400.0,5.7356,5.7356,5.7002,5.7002,341400.0
2008-12-18 14:20:00,8.05,8.06,7.97,7.98,1130800.0,5.7002,5.7073,5.6436,5.6506,1130800.0
2008-12-18 14:25:00,7.98,8.03,7.98,8.0,582000.0,5.6506,5.686,5.6506,5.6648,582000.0
2008-12-18 14:30:00,8.0,8.01,7.97,7.99,358800.0,5.6648,5.6719,5.6436,5.6577,358800.0
2008-12-18 14:35:00,7.99,7.99,7.97,7.99,318800.0,5.6577,5.6577,5.6436,5.6577,318800.0
2008-12-18 14:40:00,7.99,7.99,7.93,7.97,633400.0,5.6577,5.6577,5.6152,5.6436,633400.0
2008-12-18 14:45:00,7.97,8.03,7.96,8.02,657600.0,5.6436,5.686,5.6365,5.679,657600.0
2008-12-18 14:50:00,8.01,8.05,8.01,8.04,804200.0,5.6719,5.7002,5.6719,5.6931,804200.0
2008-12-18 14:55:00,8.04,8.06,8.04,8.05,325600.0,5.6931,5.7073,5.6931,5.7002,325600.0
2008-12-18 15:00:00,8.05,8.05,8.0,8.0,397000.0,5.7002,5.7002,5.6648,5.6648,397000.0
2008-12-18 15:05:00,8.0,8.01,7.98,7.98,187600.0,5.6648,5.6719,5.6506,5.6506,187600.0
2008-12-18 15:10:00,7.98,7.98,7.92,7.93,519200.0,5.6506,5.6506,5.6081,5.6152,519200.0
2008-12-18 15:15:00,7.93,7.94,7.92,7.93,248600.0,5.6152,5.6223,5.6081,5.6152,248600.0
2008-12-18 15:20:00,7.93,7.93,7.79,7.8,1664200.0,5.6152,5.6152,5.5161,5.5232,1664200.0
2008-12-18 15:25:00,7.8,7.82,7.76,7.81,933600.0,5.5232,5.5373,5.4949,5.5303,933600.0
2008-12-18 15:30:00,7.81,7.86,7.79,7.85,829200.0,5.5303,5.5657,5.5161,5.5586,829200.0
2008-12-18 15:35:00,7.85,7.92,7.85,7.88,999000.0,5.5586,5.6081,5.5586,5.5798,999000.0
2008-12-18 15:40:00,7.87,7.91,7.85,7.86,1125600.0,5.5727,5.6011,5.5586,5.5657,1125600.0
2008-12-18 15:45:00,7.86,7.91,7.84,7.9,1104000.0,5.5657,5.6011,5.5515,5.594,1104000.0
2008-12-18 15:50:00,7.89,7.93,7.87,7.87,1250800.0,5.5869,5.6152,5.5727,5.5727,1250800.0
2008-12-18 15:55:00,7.87,7.91,7.86,7.9,1314600.0,5.5727,5.6011,5.5657,5.594,1314600.0
2008-12-19 09:30:00,7.9,8.19,7.9,8.13,15265200.0,5.594,5.7993,5.594,5.7568,15265200.0
2008-12-19 09:35:00,8.13,8.13,8.07,8.12,528200.0,5.7568,5.7568,5.7144,5.7498,528200.0
2008-12-19 09:40:00,8.12,8.15,8.09,8.12,756000.0,5.7498,5.771,5.7285,5.7498,756000.0
2008-12-19 09:45:00,8.12,8.13,8.06,8.08,513400.0,5.7498,5.7568,5.7073,5.7214,513400.0
2008-12-19 09:50:00,8.08,8.11,8.04,8.04,356000.0,5.7214,5.7427,5.6931,5.6931,356000.0
2008-12-19 09:55:00,8.05,8.1,8.04,8.07,299200.0,5.7002,5.7356,5.6931,5.7144,299200.0
2008-12-19 10:00:00,8.07,8.12,8.06,8.11,431400.0,5.7144,5.7498,5.7073,5.7427,431400.0
2008-12-19 10:05:00,8.11,8.11,8.09,8.1,293600.0,5.7427,5.7427,5.7285,5.7356,293600.0
2008-12-19 10:10:00,8.1,8.15,8.08,8.12,530400.0,5.7356,5.771,5.7214,5.7498,530400.0
2008-12-19 10:15:00,8.12,8.17,8.12,8.17,553200.0,5.7498,5.7852,5.7498,5.7852,553200.0
2008-12-19 10:20:00,8.17,8.2,8.17,8.18,544200.0,5.7852,5.8064,5.7852,5.7923,544200.0
2008-12-19 10:25:00,8.19,8.28,8.17,8.24,1231800.0,5.7993,5.8631,5.7852,5.8347,1231800.0
2008-12-19 10:30:00,8.24,8.26,8.21,8.22,317600.0,5.8347,5.8489,5.8135,5.8206,317600.0
2008-12-19 10:35:00,8.22,8.25,8.22,8.24,238200.0,5.8206,5.8418,5.8206,5.8347,238200.0
2008-12-19 10:40:00,8.24,8.29,8.24,8.27,572000.0,5.8347,5.8701,5.8347,5.856,572000.0
2008-12-19 10:45:00,8.27,8.28,8.24,8.24,400600.0,5.856,5.8631,5.8347,5.8347,400600.0
2008-12-19 10:50:00,8.24,8.26,8.23,8.25,200800.0,5.8347,5.8489,5.8277,5.8418,200800.0
2008-12-19 10:55:00,8.24,8.25,8.22,8.24,186400.0,5.8347,5.8418,5.8206,5.8347,186400.0
2008-12-19 11:00:00,8.24,8.25,8.21,8.24,338800.0,5.8347,5.8418,5.8135,5.8347,338800.0
2008-12-19 11:05:00,8.24,8.24,8.18,8.18,265000.0,5.8347,5.8347,5.7923,5.7923,265000.0
2008-12-19 11:10:00,8.18,8.19,8.15,8.17,449600.0,5.7923,5.7993,5.771,5.7852,449600.0
2008-12-19 11:15:00,8.17,8.19,8.15,8.17,420800.0,5.7852,5.7993,5.771,5.7852,420800.0
2008-12-19 11:20:00,8.17,8.18,8.14,8.15,308000.0,5.7852,5.7923,5.7639,5.771,308000.0
2008-12-19 11:25:00,8.15,8.15,8.13,8.14,258400.0,5.771,5.771,5.7568,5.7639,258400.0
2008-12-19 11:30:00,8.14,8.17,8.13,8.14,363400.0,5.7639,5.7852,5.7568,5.7639,363400.0
2008-12-19 11:35:00,8.14,8.15,8.13,8.13,216600.0,5.7639,5.771,5.7568,5.7568,216600.0
2008-12-19 11:40:00,8.13,8.15,8.12,8.13,441800.0,5.7568,5.771,5.7498,5.7568,441800.0
2008-12-19 11:45:00,8.12,8.12,8.09,8.1,407000.0,5.7498,5.7498,5.7285,5.7356,407000.0
2008-12-19 11:50:00,8.1,8.1,8.08,8.08,163800.0,5.7356,5.7356,5.7214,5.7214,163800.0
2008-12-19 11:55:00,8.08,8.08,8.04,8.04,230200.0,5.7214,5.7214,5.6931,5.6931,230200.0
2008-12-19 12:00:00,8.04,8.05,8.0,8.0,297600.0,5.6931,5.7002,5.6648,5.6648,297600.0
2008-12-19 12:05:00,8.0,8.0,7.97,7.99,1334000.0,5.6648,5.6648,5.6436,5.6577,1334000.0
2008-12-19 12:10:00,7.99,8.01,7.97,7.99,755200.0,5.6577,5.6719,5.6436,5.6577,755200.0
2008-12-19 12:15:00,7.99,8.02,7.98,7.99,600800.0,5.6577,5.679,5.6506,5.6577,600800.0
2008-12-19 12:20:00,7.99,8.0,7.96,7.99,328200.0,5.6577,5.6648,5.6365,5.6577,328200.0
2008-12-19 12:25:00,8.0,8.0,7.98,8.0,169400.0,5.6648,5.6648,5.6506,5.6648,169400.0
2008-12-19 12:30:00,8.0,8.03,8.0,8.02,201000.0,5.6648,5.686,5.6648,5.679,201000.0
2008-12-19 12:35:00,8.01,8.02,8.0,8.0,167000.0,5.6719,5.679,5.6648,5.6648,167000.0
2008-12-19 12:40:00,8.0,8.0,7.96,7.96,797600.0,5.6648,5.6648,5.6365,5.6365,797600.0
2008-12-19 12:45:00,7.96,7.97,7.94,7.95,251600.0,5.6365,5.6436,5.6223,5.6294,251600.0
2008-12-19 12:50:00,7.95,7.95,7.91,7.91,185800.0,5.6294,5.6294,5.6011,5.6011,185800.0
2008-12-19 12:55:00,7.91,7.92,7.91,7.91,249400.0,5.6011,5.6081,5.6011,5.6011,249400.0
2008-12-19 13:00:00,7.91,7.92,7.91,7.91,228800.0,5.6011,5.6081,5.6011,5.6011,228800.0
2008-12-19 13:05:00,7.92,7.92,7.9,7.9,172200.0,5.6081,5.6081,5.594,5.594,172200.0
2008-12-19 13:10:00,7.9,7.91,7.88,7.9,315200.0,5.594,5.6011,5.5798,5.594,315200.0
2008-12-19 13:15:00,7.9,7.92,7.89,7.89,432400.0,5.594,5.6081,5.5869,5.5869,432400.0
2008-12-19 13:20:00,7.89,7.91,7.89,7.9,88600.0,5.5869,5.6011,5.5869,5.594,88600.0
2008-12-19 13:25:00,7.9,7.92,7.9,7.92,178400.0,5.594,5.6081,5.594,5.6081,178400.0
2008-12-19 13:30:00,7.91,7.93,7.91,7.91,392600.0,5.6011,5.6152,5.6011,5.6011,392600.0
2008-12-19 13:35:00,7.91,7.93,7.91,7.93,223600.0,5.6011,5.6152,5.6011,5.6152,223600.0
2008-12-19 13:40:00,7.93,7.97,7.93,7.97,725600.0,5.6152,5.6436,5.6152,5.6436,725600.0
2008-12-19 13:45:00,7.98,7.98,7.93,7.93,182400.0,5.6506,5.6506,5.6152,5.6152,182400.0
2008-12-19 13:50:00,7.93,7.93,7.9,7.91,283800.0,5.6152,5.6152,5.594,5.6011,283800.0
2008-12-19 13:55:00,7.9,7.92,7.9,7.91,340600.0,5.594,5.6081,5.594,5.6011,340600.0
2008-12-19 14:00:00,7.91,7.92,7.9,7.91,219600.0,5.6011,5.6081,5.594,5.6011,219600.0
2008-12-19 14:05:00,7.91,7.91,7.88,7.88,356800.0,5.6011,5.6011,5.5798,5.5798,356800.0
2008-12-19 14:10:00,7.88,7.89,7.86,7.86,374000.0,5.5798,5.5869,5.5657,5.5657,374000.0
2008-12-19 14:15:00,7.86,7.89,7.86,7.87,209400.0,5.5657,5.5869,5.5657,5.5727,209400.0
2008-12-19 14:20:00,7.88,7.88,7.85,7.85,254200.0,5.5798,5.5798,5.5586,5.5586,254200.0
2008-12-19 14:25:00,7.85,7.87,7.85,7.85,163200.0,5.5586,5.5727,5.5586,5.5586,163200.0
2008-12-19 14:30:00,7.86,7.88,7.85,7.87,234800.0,5.5657,5.5798,5.5586,5.5727,234800.0
2008-12-19 14:35:00,7.87,7.88,7.85,7.87,153000.0,5.5727,5.5798,5.5586,5.5727,153000.0
2008-12-19 14:40:00,7.87,7.89,7.86,7.87,286400.0,5.5727,5.5869,5.5657,5.5727,286400.0
2008-12-19 14:45:00,7.87,7.9,7.87,7.89,220000.0,5.5727,5.594,5.5727,5.5869,220000.0
2008-12-19 14:50:00,7.89,7.89,7.86,7.86,385200.0,5.5869,5.5869,5.5657,5.5657,385200.0
2008-12-19 14:55:00,7.86,7.87,7.85,7.86,245200.0,5.5657,5.5727,5.5586,5.5657,245200.0
2008-12-19 15:00:00,7.86,7.91,7.85,7.87,417400.0,5.5657,5.6011,5.5586,5.5727,417400.0
2008-12-19 15:05:00,7.87,7.88,7.85,7.87,199800.0,5.5727,5.5798,5.5586,5.5727,199800.0
2008-12-19 15:10:00,7.87,7.88,7.83,7.85,313600.0,5.5727,5.5798,5.5444,5.5586,313600.0
2008-12-19 15:15:00,7.85,7.85,7.83,7.84,365000.0,5.5586,5.5586,5.5444,5.5515,365000.0
2008-12-19 15:20:00,7.84,7.85,7.82,7.85,709200.0,5.5515,5.5586,5.5373,5.5586,709200.0
2008-12-19 15:25:00,7.85,7.87,7.83,7.86,615600.0,5.5586,5.5727,5.5444,5.5657,615600.0
2008-12-19 15:30:00,7.86,7.87,7.83,7.83,1158800.0,5.5657,5.5727,5.5444,5.5444,1158800.0
2008-12-19 15:35:00,7.83,7.85,7.82,7.83,1177600.0,5.5444,5.5586,5.5373,5.5444,1177600.0
2008-12-19 15:40:00,7.83,7.87,7.82,7.85,961200.0,5.5444,5.5727,5.5373,5.5586,961200.0
2008-12-19 15:45:00,7.85,7.86,7.84,7.86,698800.0,5.5586,5.5657,5.5515,5.5657,698800.0
2008-12-19 15:50:00,7.86,7.91,7.86,7.9,3367400.0,5.5657,5.6011,5.5657,5.594,3367400.0
2008-12-19 15:55:00,7.9,7.93,7.87,7.87,2958400.0,5.594,5.6152,5.5727,5.5727,2958400.0
2008-12-22 09:30:00,7.89,7.93,7.84,7.85,540600.0,5.5869,5.6152,5.5515,5.5586,540600.0
2008-12-22 09:35:00,7.85,7.85,7.8,7.8,322800.0,5.5586,5.5586,5.5232,5.5232,322800.0
2008-12-22 09:40:00,7.8,7.8,7.74,7.75,418200.0,5.5232,5.5232,5.4807,5.4878,418200.0
2008-12-22 09:45:00,7.75,7.76,7.73,7.75,349200.0,5.4878,5.4949,5.4736,5.4878,349200.0
2008-12-22 09:50:00,7.76,7.76,7.73,7.75,1461800.0,5.4949,5.4949,5.4736,5.4878,1461800.0
2008-12-22 09:55:00,7.75,7.76,7.74,7.76,283800.0,5.4878,5.4949,5.4807,5.4949,283800.0
2008-12-22 10:00:00,7.75,7.77,7.75,7.75,213400.0,5.4878,5.5019,5.4878,5.4878,213400.0
2008-12-22 10:05:00,7.75,7.77,7.75,7.76,300600.0,5.4878,5.5019,5.4878,5.4949,300600.0
2008-12-22 10:10:00,7.76,7.77,7.74,7.77,289600.0,5.4949,5.5019,5.4807,5.5019,289600.0
2008-12-22 10:15:00,7.77,7.82,7.77,7.82,234400.0,5.5019,5.5373,5.5019,5.5373,234400.0
2008-12-22 10:20:00,7.82,7.84,7.81,7.84,309800.0,5.5373,5.5515,5.5303,5.5515,309800.0
2008-12-22 10:25:00,7.83,7.86,7.83,7.86,271800.0,5.5444,5.5657,5.5444,5.5657,271800.0
2008-12-22 10:30:00,7.85,7.89,7.83,7.89,440200.0,5.5586,5.5869,5.5444,5.5869,440200.0
2008-12-22 10:35:00,7.88,7.92,7.88,7.91,342000.0,5.5798,5.6081,5.5798,5.6011,342000.0
2008-12-22 10:40:00,7.91,7.92,7.88,7.91,376200.0,5.6011,5.6081,5.5798,5.6011,376200.0
2008-12-22 10:45:00,7.91,7.95,7.91,7.95,223200.0,5.6011,5.6294,5.6011,5.6294,223200.0
2008-12-22 10:50:00,7.95,7.95,7.91,7.91,296000.0,5.6294,5.6294,5.6011,5.6011,296000.0
2008-12-22 10:55:00,7.91,7.91,7.89,7.89,199000.0,5.6011,5.6011,5.5869,5.5869,199000.0
2008-12-22 11:00:00,7.9,7.9,7.86,7.87,266400.0,5.594,5.594,5.5657,5.5727,266400.0
2008-12-22 11:05:00,7.87,7.87,7.86,7.86,182000.0,5.5727,5.5727,5.5657,5.5657,182000.0
2008-12-22 11:10:00,7.86,7.87,7.85,7.85,123200.0,5.5657,5.5727,5.5586,5.5586,123200.0
2008-12-22 11:15:00,7.85,7.87,7.84,7.86,188200.0,5.5586,5.5727,5.5515,5.5657,188200.0
2008-12-22 11:20:00,7.85,7.85,7.81,7.81,305200.0,5.5586,5.5586,5.5303,5.5303,305200.0
2008-12-22 11:25:00,7.81,7.82,7.8,7.81,250400.0,5.5303,5.5373,5.5232,5.5303,250400.0
2008-12-22 11:30:00,7.81,7.81,7.77,7.79,442600.0,5.5303,5.5303,5.5019,5.5161,442600.0
2008-12-22 11:35:00,7.79,7.79,7.76,7.78,440800.0,5.5161,5.5161,5.4949,5.509,440800.0
2008-12-22 11:40:00,7.78,7.79,7.78,7.78,243600.0,5.509,5.5161,5.509,5.509,243600.0
2008-12-22 11:45:00,7.78,7.82,7.77,7.82,508000.0,5.509,5.5373,5.5019,5.5373,508000.0
2008-12-22 11:50:00,7.82,7.85,7.82,7.85,306800.0,5.5373,5.5586,5.5373,5.5586,306800.0
2008-12-22 11:55:00,7.85,7.88,7.85,7.87,417400.0,5.5586,5.5798,5.5586,5.5727,417400.0
2008-12-22 12:00:00,7.87,7.87,7.83,7.84,143200.0,5.5727,5.5727,5.5444,5.5515,143200.0
2008-12-22 12:05:00,7.84,7.87,7.83,7.85,508200.0,5.5515,5.5727,5.5444,5.5586,508200.0
2008-12-22 12:10:00,7.85,7.88,7.84,7.88,346200.0,5.5586,5.5798,5.5515,5.5798,346200.0
2008-12-22 12:15:00,7.87,7.9,7.87,7.9,414400.0,5.5727,5.594,5.5727,5.594,414400.0
2008-12-22 12:20:00,7.9,7.9,7.86,7.86,377800.0,5.594,5.594,5.5657,5.5657,377800.0
2008-12-22 12:25:00,7.86,7.86,7.85,7.85,92200.0,5.5657,5.5657,5.5586,5.5586,92200.0
2008-12-22 12:30:00,7.85,7.87,7.84,7.86,156400.0,5.5586,5.5727,5.5515,5.5657,156400.0
2008-12-22 12:35:00,7.86,7.87,7.85,7.85,167600.0,5.5657,5.5727,5.5586,5.5586,167600.0
2008-12-22 12:40:00,7.84,7.87,7.84,7.87,121400.0,5.5515,5.5727,5.5515,5.5727,121400.0
2008-12-22 12:45:00,7.87,7.87,7.85,7.86,140200.0,5.5727,5.5727,5.5586,5.5657,140200.0
2008-12-22 12:50:00,7.85,7.87,7.85,7.87,282200.0,5.5586,5.5727,5.5586,5.5727,282200.0
2008-12-22 12:55:00,7.87,7.88,7.86,7.87,188800.0,5.5727,5.5798,5.5657,5.5727,188800.0
2008-12-22 13:00:00,7.86,7.88,7.86,7.88,133400.0,5.5657,5.5798,5.5657,5.5798,133400.0
2008-12-22 13:05:00,7.87,7.89,7.85,7.87,315800.0,5.5727,5.5869,5.5586,5.5727,315800.0
2008-12-22 13:10:00,7.87,7.89,7.86,7.89,297000.0,5.5727,5.5869,5.5657,5.5869,297000.0
2008-12-22 13:15:00,7.88,7.92,7.88,7.91,265000.0,5.5798,5.6081,5.5798,5.6011,265000.0
2008-12-22 13:20:00,7.92,7.92,7.91,7.92,122800.0,5.6081,5.6081,5.6011,5.6081,122800.0
2008-12-22 13:25:00,7.92,7.93,7.91,7.93,338400.0,5.6081,5.6152,5.6011,5.6152,338400.0
2008-12-22 13:30:00,7.93,7.93,7.92,7.93,229000.0,5.6152,5.6152,5.6081,5.6152,229000.0
2008-12-22 13:35:00,7.93,7.93,7.92,7.93,363000.0,5.6152,5.6152,5.6081,5.6152,363000.0
2008-12-22 13:40:00,7.93,7.93,7.92,7.92,484200.0,5.6152,5.6152,5.6081,5.6081,484200.0
2008-12-22 13:45:00,7.92,7.92,7.88,7.89,334400.0,5.6081,5.6081,5.5798,5.5869,334400.0
2008-12-22 13:50:00,7.89,7.91,7.89,7.9,376000.0,5.5869,5.6011,5.5869,5.594,376000.0
2008-12-22 13:55:00,7.9,7.9,7.87,7.89,555600.0,5.594,5.594,5.5727,5.5869,555600.0
2008-12-22 14:00:00,7.89,7.89,7.87,7.88,389600.0,5.5869,5.5869,5.5727,5.5798,389600.0
2008-12-22 14:05:00,7.88,7.89,7.87,7.88,329800.0,5.5798,5.5869,5.5727,5.5798,329800.0
2008-12-22 14:10:00,7.88,7.88,7.86,7.87,272200.0,5.5798,5.5798,5.5657,5.5727,272200.0
2008-12-22 14:15:00,7.87,7.88,7.84,7.86,313600.0,5.5727,5.5798,5.5515,5.5657,313600.0
2008-12-22 14:20:00,7.86,7.86,7.81,7.82,367800.0,5.5657,5.5657,5.5303,5.5373,367800.0
2008-12-22 14:25:00,7.82,7.82,7.76,7.79,891200.0,5.5373,5.5373,5.4949,5.5161,891200.0
2008-12-22 14:30:00,7.79,7.81,7.79,7.81,752000.0,5.5161,5.5303,5.5161,5.5303,752000.0
2008-12-22 14:35:00,7.81,7.83,7.81,7.82,347600.0,5.5303,5.5444,5.5303,5.5373,347600.0
2008-12-22 14:40:00,7.82,7.84,7.82,7.82,270200.0,5.5373,5.5515,5.5373,5.5373,270200.0
2008-12-22 14:45:00,7.82,7.88,7.81,7.87,590000.0,5.5373,5.5798,5.5303,5.5727,590000.0
2008-12-22 14:50:00,7.87,7.87,7.85,7.85,403200.0,5.5727,5.5727,5.5586,5.5586,403200.0
2008-12-22 14:55:00,7.86,7.86,7.78,7.8,692600.0,5.5657,5.5657,5.509,5.5232,692600.0
2008-12-22 15:00:00,7.8,7.84,7.75,7.77,1316400.0,5.5232,5.5515,5.4878,5.5019,1316400.0
2008-12-22 15:05:00,7.77,7.78,7.72,7.75,845600.0,5.5019,5.509,5.4665,5.4878,845600.0
2008-12-22 15:10:00,7.75,7.77,7.73,7.76,408200.0,5.4878,5.5019,5.4736,5.4949,408200.0
2008-12-22 15:15:00,7.76,7.79,7.74,7.77,964000.0,5.4949,5.5161,5.4807,5.5019,964000.0
2008-12-22 15:20:00,7.77,7.77,7.75,7.75,743800.0,5.5019,5.5019,5.4878,5.4878,743800.0
2008-12-22 15:25:00,7.75,7.76,7.69,7.71,1189800.0,5.4878,5.4949,5.4453,5.4594,1189800.0
2008-12-22 15:30:00,7.71,7.74,7.71,7.72,576600.0,5.4594,5.4807,5.4594,5.4665,576600.0
2008-12-22 15:35:00,7.72,7.8,7.72,7.76,964000.0,5.4665,5.5232,5.4665,5.4949,964000.0
2008-12-22 15:40:00,7.76,7.81,7.75,7.77,936800.0,5.4949,5.5303,5.4878,5.5019,936800.0
2008-12-22 15:45:00,7.77,7.79,7.76,7.78,924600.0,5.5019,5.5161,5.4949,5.509,924600.0
2008-12-22 15:50:00,7.78,7.83,7.77,7.8,852000.0,5.509,5.5444,5.5019,5.5232,852000.0
2008-12-22 15:55:00,7.8,7.88,7.77,7.86,2280400.0,5.5232,5.5798,5.5019,5.5657,2280400.0
2008-12-23 09:30:00,7.92,7.95,7.81,7.91,594000.0,5.6081,5.6294,5.5303,5.6011,594000.0
2008-12-23 09:35:00,7.91,7.92,7.89,7.92,557200.0,5.6011,5.6081,5.5869,5.6081,557200.0
2008-12-23 09:40:00,7.91,7.91,7.88,7.89,210200.0,5.6011,5.6011,5.5798,5.5869,210200.0
2008-12-23 09:45:00,7.89,7.92,7.89,7.92,195800.0,5.5869,5.6081,5.5869,5.6081,195800.0
2008-12-23 09:50:00,7.92,7.99,7.92,7.98,450400.0,5.6081,5.6577,5.6081,5.6506,450400.0
2008-12-23 09:55:00,7.98,7.99,7.95,7.96,294600.0,5.6506,5.6577,5.6294,5.6365,294600.0
2008-12-23 10:00:00,7.96,7.96,7.91,7.93,696000.0,5.6365,5.6365,5.6011,5.6152,696000.0
2008-12-23 10:05:00,7.93,7.93,7.89,7.9,222000.0,5.6152,5.6152,5.5869,5.594,222000.0
2008-12-23 10:10:00,7.9,7.96,7.9,7.93,428200.0,5.594,5.6365,5.594,5.6152,428200.0
2008-12-23 10:15:00,7.93,7.93,7.9,7.9,94000.0,5.6152,5.6152,5.594,5.594,94000.0
2008-12-23 10:20:00,7.91,7.91,7.88,7.91,167000.0,5.6011,5.6011,5.5798,5.6011,167000.0
2008-12-23 10:25:00,7.91,7.95,7.9,7.95,278800.0,5.6011,5.6294,5.594,5.6294,278800.0
2008-12-23 10:30:00,7.94,8.0,7.94,8.0,549800.0,5.6223,5.6648,5.6223,5.6648,549800.0
2008-12-23 10:35:00,8.0,8.0,7.98,8.0,289400.0,5.6648,5.6648,5.6506,5.6648,289400.0
2008-12-23 10:40:00,8.0,8.01,7.98,7.99,224200.0,5.6648,5.6719,5.6506,5.6577,224200.0
2008-12-23 10:45:00,7.99,8.0,7.98,7.99,274600.0,5.6577,5.6648,5.6506,5.6577,274600.0
2008-12-23 10:50:00,7.98,8.0,7.97,7.98,447600.0,5.6506,5.6648,5.6436,5.6506,447600.0
2008-12-23 10:55:00,7.98,7.98,7.96,7.96,149800.0,5.6506,5.6506,5.6365,5.6365,149800.0
2008-12-23 11:00:00,7.96,7.98,7.96,7.98,203000.0,5.6365,5.6506,5.6365,5.6506,203000.0
2008-12-23 11:05:00,7.98,7.98,7.97,7.97,137400.0,5.6506,5.6506,5.6436,5.6436,137400.0
2008-12-23 11:10:00,7.97,7.98,7.97,7.97,80200.0,5.6436,5.6506,5.6436,5.6436,80200.0
2008-12-23 11:15:00,7.97,7.97,7.94,7.95,433200.0,5.6436,5.6436,5.6223,5.6294,433200.0
2008-12-23 11:20:00,7.95,7.95,7.93,7.93,357400.0,5.6294,5.6294,5.6152,5.6152,357400.0
2008-12-23 11:25:00,7.93,7.93,7.91,7.92,406000.0,5.6152,5.6152,5.6011,5.6081,406000.0
2008-12-23 11:30:00,7.92,7.93,7.91,7.93,225000.0,5.6081,5.6152,5.6011,5.6152,225000.0
2008-12-23 11:35:00,7.93,7.93,7.92,7.93,157400.0,5.6152,5.6152,5.6081,5.6152,157400.0
2008-12-23 11:40:00,7.93,7.95,7.92,7.95,253000.0,5.6152,5.6294,5.6081,5.6294,253000.0
2008-12-23 11:45:00,7.95,7.95,7.94,7.95,104800.0,5.6294,5.6294,5.6223,5.6294,104800.0
2008-12-23 11:50:00,7.95,7.95,7.93,7.93,375600.0,5.6294,5.6294,5.6152,5.6152,375600.0
2008-12-23 11:55:00,7.93,7.93,7.89,7.89,140200.0,5.6152,5.6152,5.5869,5.5869,140200.0
2008-12-23 12:00:00,7.89,7.9,7.89,7.89,277000.0,5.5869,5.594,5.5869,5.5869,277000.0
2008-12-23 12:05:00,7.89,7.89,7.86,7.88,490600.0,5.5869,5.5869,5.5657,5.5798,490600.0
2008-12-23 12:10:00,7.88,7.88,7.85,7.88,204000.0,5.5798,5.5798,5.5586,5.5798,204000.0
2008-12-23 12:15:00,7.88,7.9,7.88,7.89,311600.0,5.5798,5.594,5.5798,5.5869,311600.0
2008-12-23 12:20:00,7.89,7.9,7.89,7.9,278200.0,5.5869,5.594,5.5869,5.594,278200.0
2008-12-23 12:25:00,7.9,7.9,7.89,7.9,229600.0,5.594,5.594,5.5869,5.594,229600.0
2008-12-23 12:30:00,7.9,7.91,7.89,7.89,410200.0,5.594,5.6011,5.5869,5.5869,410200.0
2008-12-23 12:35:00,7.89,7.9,7.89,7.89,110800.0,5.5869,5.594,5.5869,5.5869,110800.0
2008-12-23 12:40:00,7.89,7.9,7.89,7.9,326400.0,5.5869,5.594,5.5869,5.594,326400.0
2008-12-23 12:45:00,7.9,7.9,7.89,7.9,131200.0,5.594,5.594,5.5869,5.594,131200.0
2008-12-23 12:50:00,7.9,7.91,7.9,7.9,369600.0,5.594,5.6011,5.594,5.594,369600.0
2008-12-23 12:55:00,7.9,7.9,7.89,7.89,222600.0,5.594,5.594,5.5869,5.5869,222600.0
2008-12-23 13:00:00,7.89,7.9,7.87,7.88,383800.0,5.5869,5.594,5.5727,5.5798,383800.0
2008-12-23 13:05:00,7.87,7.9,7.87,7.9,354200.0,5.5727,5.594,5.5727,5.594,354200.0
2008-12-23 13:10:00,7.9,7.9,7.89,7.89,378600.0,5.594,5.594,5.5869,5.5869,378600.0
2008-12-23 13:15:00,7.9,7.91,7.89,7.9,223000.0,5.594,5.6011,5.5869,5.594,223000.0
2008-12-23 13:20:00,7.9,7.91,7.89,7.9,459000.0,5.594,5.6011,5.5869,5.594,459000.0
2008-12-23 13:25:00,7.91,7.91,7.89,7.9,223400.0,5.6011,5.6011,5.5869,5.594,223400.0
2008-12-23 13:30:00,7.89,7.9,7.88,7.89,456600.0,5.5869,5.594,5.5798,5.5869,456600.0
2008-12-23 13:35:00,7.88,7.89,7.84,7.84,648200.0,5.5798,5.5869,5.5515,5.5515,648200.0
2008-12-23 13:40:00,7.84,7.85,7.82,7.82,556000.0,5.5515,5.5586,5.5373,5.5373,556000.0
2008-12-23 13:45:00,7.83,7.83,7.82,7.82,147800.0,5.5444,5.5444,5.5373,5.5373,147800.0
2008-12-23 13:50:00,7.82,7.83,7.81,7.82,743800.0,5.5373,5.5444,5.5303,5.5373,743800.0
2008-12-23 13:55:00,7.81,7.84,7.81,7.83,482600.0,5.5303,5.5515,5.5303,5.5444,482600.0
2008-12-23 14:00:00,7.83,7.84,7.8,7.8,615600.0,5.5444,5.5515,5.5232,5.5232,615600.0
2008-12-23 14:05:00,7.81,7.81,7.78,7.79,390200.0,5.5303,5.5303,5.509,5.5161,390200.0
2008-12-23 14:10:00,7.79,7.81,7.78,7.81,302200.0,5.5161,5.5303,5.509,5.5303,302200.0
2008-12-23 14:15:00,7.8,7.81,7.8,7.81,320800.0,5.5232,5.5303,5.5232,5.5303,320800.0
2008-12-23 14:20:00,7.81,7.82,7.8,7.81,348000.0,5.5303,5.5373,5.5232,5.5303,348000.0
2008-12-23 14:25:00,7.81,7.82,7.8,7.8,375800.0,5.5303,5.5373,5.5232,5.5232,375800.0
2008-12-23 14:30:00,7.8,7.8,7.75,7.75,715600.0,5.5232,5.5232,5.4878,5.4878,715600.0
2008-12-23 14:35:00,7.75,7.77,7.75,7.76,293400.0,5.4878,5.5019,5.4878,5.4949,293400.0
2008-12-23 14:40:00,7.75,7.76,7.73,7.74,388200.0,5.4878,5.4949,5.4736,5.4807,388200.0
2008-12-23 14:45:00,7.73,7.74,7.71,7.73,383200.0,5.4736,5.4807,5.4594,5.4736,383200.0
2008-12-23 14:50:00,7.73,7.75,7.73,7.74,289600.0,5.4736,5.4878,5.4736,5.4807,289600.0
2008-12-23 14:55:00,7.74,7.75,7.73,7.74,299000.0,5.4807,5.4878,5.4736,5.4807,299000.0
2008-12-23 15:00:00,7.75,7.76,7.73,7.75,389200.0,5.4878,5.4949,5.4736,5.4878,389200.0
2008-12-23 15:05:00,7.75,7.75,7.72,7.72,438400.0,5.4878,5.4878,5.4665,5.4665,438400.0
2008-12-23 15:10:00,7.72,7.78,7.72,7.76,1033400.0,5.4665,5.509,5.4665,5.4949,1033400.0
2008-12-23 15:15:00,7.77,7.8,7.76,7.79,486200.0,5.5019,5.5232,5.4949,5.5161,486200.0
2008-12-23 15:20:00,7.79,7.8,7.75,7.77,623200.0,5.5161,5.5232,5.4878,5.5019,623200.0
2008-12-23 15:25:00,7.77,7.8,7.76,7.8,721400.0,5.5019,5.5232,5.4949,5.5232,721400.0
2008-12-23 15:30:00,7.8,7.81,7.78,7.79,705800.0,5.5232,5.5303,5.509,5.5161,705800.0
2008-12-23 15:35:00,7.78,7.79,7.75,7.78,969200.0,5.509,5.5161,5.4878,5.509,969200.0
2008-12-23 15:40:00,7.78,7.78,7.75,7.75,567200.0,5.509,5.509,5.4878,5.4878,567200.0
2008-12-23 15:45:00,7.75,7.78,7.75,7.78,509400.0,5.4878,5.509,5.4878,5.509,509400.0
2008-12-23 15:50:00,7.77,7.78,7.75,7.75,512400.0,5.5019,5.509,5.4878,5.4878,512400.0
2008-12-23 15:55:00,7.75,7.77,7.75,7.77,902400.0,5.4878,5.5019,5.4878,5.5019,902400.0
2008-12-24 09:30:00,7.84,7.87,7.73,7.81,247400.0,5.5515,5.5727,5.4736,5.5303,247400.0
2008-12-24 09:35:00,7.8,7.84,7.79,7.79,273600.0,5.5232,5.5515,5.5161,5.5161,273600.0
2008-12-24 09:40:00,7.79,7.8,7.77,7.8,256600.0,5.5161,5.5232,5.5019,5.5232,256600.0
2008-12-24 09:45:00,7.8,7.8,7.76,7.76,369000.0,5.5232,5.5232,5.4949,5.4949,369000.0
2008-12-24 09:50:00,7.76,7.76,7.72,7.73,263200.0,5.4949,5.4949,5.4665,5.4736,263200.0
2008-12-24 09:55:00,7.73,7.74,7.72,7.72,213600.0,5.4736,5.4807,5.4665,5.4665,213600.0
2008-12-24 10:00:00,7.72,7.72,7.68,7.71,284600.0,5.4665,5.4665,5.4382,5.4594,284600.0
2008-12-24 10:05:00,7.71,7.73,7.7,7.73,186200.0,5.4594,5.4736,5.4524,5.4736,186200.0
2008-12-24 10:10:00,7.73,7.75,7.72,7.73,280000.0,5.4736,5.4878,5.4665,5.4736,280000.0
2008-12-24 10:15:00,7.73,7.74,7.73,7.74,121600.0,5.4736,5.4807,5.4736,5.4807,121600.0
2008-12-24 10:20:00,7.74,7.75,7.74,7.74,298200.0,5.4807,5.4878,5.4807,5.4807,298200.0
2008-12-24 10:25:00,7.74,7.74,7.74,7.74,37800.0,5.4807,5.4807,5.4807,5.4807,37800.0
2008-12-24 10:30:00,7.74,7.76,7.73,7.74,179200.0,5.4807,5.4949,5.4736,5.4807,179200.0
2008-12-24 10:35:00,7.74,7.74,7.71,7.72,104200.0,5.4807,5.4807,5.4594,5.4665,104200.0
2008-12-24 10:40:00,7.72,7.72,7.68,7.7,223000.0,5.4665,5.4665,5.4382,5.4524,223000.0
2008-12-24 10:45:00,7.7,7.7,7.68,7.68,142800.0,5.4524,5.4524,5.4382,5.4382,142800.0
2008-12-24 10:50:00,7.68,7.69,7.68,7.68,184800.0,5.4382,5.4453,5.4382,5.4382,184800.0
2008-12-24 10:55:00,7.68,7.68,7.66,7.67,247600.0,5.4382,5.4382,5.424,5.4311,247600.0
2008-12-24 11:00:00,7.66,7.67,7.65,7.66,306400.0,5.424,5.4311,5.417,5.424,306400.0
2008-12-24 11:05:00,7.66,7.66,7.65,7.65,114400.0,5.424,5.424,5.417,5.417,114400.0
2008-12-24 11:10:00,7.66,7.68,7.65,7.68,187800.0,5.424,5.4382,5.417,5.4382,187800.0
2008-12-24 11:15:00,7.68,7.68,7.65,7.65,260000.0,5.4382,5.4382,5.417,5.417,260000.0
2008-12-24 11:20:00,7.66,7.7,7.66,7.7,273800.0,5.424,5.4524,5.424,5.4524,273800.0
2008-12-24 11:25:00,7.7,7.7,7.68,7.68,210200.0,5.4524,5.4524,5.4382,5.4382,210200.0
2008-12-24 11:30:00,7.68,7.68,7.68,7.68,35400.0,5.4382,5.4382,5.4382,5.4382,35400.0
2008-12-24 11:35:00,7.68,7.71,7.68,7.71,167400.0,5.4382,5.4594,5.4382,5.4594,167400.0
2008-12-24 11:40:00,7.71,7.73,7.71,7.73,88800.0,5.4594,5.4736,5.4594,5.4736,88800.0
2008-12-24 11:45:00,7.73,7.73,7.71,7.72,160000.0,5.4736,5.4736,5.4594,5.4665,160000.0
2008-12-24 11:50:00,7.72,7.74,7.71,7.73,219600.0,5.4665,5.4807,5.4594,5.4736,219600.0
2008-12-24 11:55:00,7.74,7.74,7.73,7.73,143600.0,5.4807,5.4807,5.4736,5.4736,143600.0
2008-12-24 12:00:00,7.73,7.73,7.72,7.72,76800.0,5.4736,5.4736,5.4665,5.4665,76800.0
2008-12-24 12:05:00,7.72,7.73,7.71,7.72,153000.0,5.4665,5.4736,5.4594,5.4665,153000.0
2008-12-24 12:10:00,7.72,7.72,7.7,7.7,74400.0,5.4665,5.4665,5.4524,5.4524,74400.0
2008-12-24 12:15:00,7.7,7.7,7.69,7.69,62600.0,5.4524,5.4524,5.4453,5.4453,62600.0
2008-12-24 12:20:00,7.69,7.7,7.69,7.69,14200.0,5.4453,5.4524,5.4453,5.4453,14200.0
2008-12-24 12:25:00,7.7,7.7,7.68,7.68,287200.0,5.4524,5.4524,5.4382,5.4382,287200.0
2008-12-24 12:30:00,7.68,7.68,7.68,7.68,52400.0,5.4382,5.4382,5.4382,5.4382,52400.0
2008-12-24 12:35:00,7.68,7.7,7.68,7.7,155400.0,5.4382,5.4524,5.4382,5.4524,155400.0
2008-12-24 12:40:00,7.69,7.7,7.69,7.7,130000.0,5.4453,5.4524,5.4453,5.4524,130000.0
2008-12-24 12:45:00,7.7,7.72,7.7,7.71,241400.0,5.4524,5.4665,5.4524,5.4594,241400.0
2008-12-24 12:50:00,7.71,7.74,7.71,7.72,543800.0,5.4594,5.4807,5.4594,5.4665,543800.0
2008-12-24 12:55:00,7.72,7.73,7.68,7.7,659800.0,5.4665,5.4736,5.4382,5.4524,659800.0
2008-12-26 09:30:00,7.66,7.85,7.64,7.72,282400.0,5.424,5.5586,5.4099,5.4665,282400.0
2008-12-26 09:35:00,7.72,7.8,7.71,7.79,354600.0,5.4665,5.5232,5.4594,5.5161,354600.0
2008-12-26 09:40:00,7.79,7.79,7.76,7.76,74800.0,5.5161,5.5161,5.4949,5.4949,74800.0
2008-12-26 09:45:00,7.76,7.76,7.75,7.76,164200.0,5.4949,5.4949,5.4878,5.4949,164200.0
2008-12-26 09:50:00,7.75,7.76,7.7,7.7,158800.0,5.4878,5.4949,5.4524,5.4524,158800.0
2008-12-26 09:55:00,7.7,7.71,7.7,7.7,119600.0,5.4524,5.4594,5.4524,5.4524,119600.0
2008-12-26 10:00:00,7.71,7.71,7.7,7.7,137000.0,5.4594,5.4594,5.4524,5.4524,137000.0
2008-12-26 10:05:00,7.7,7.71,7.7,7.7,68600.0,5.4524,5.4594,5.4524,5.4524,68600.0
2008-12-26 10:10:00,7.7,7.7,7.68,7.68,109400.0,5.4524,5.4524,5.4382,5.4382,109400.0
2008-12-26 10:15:00,7.69,7.69,7.67,7.67,162200.0,5.4453,5.4453,5.4311,5.4311,162200.0
2008-12-26 10:20:00,7.67,7.67,7.65,7.66,223400.0,5.4311,5.4311,5.417,5.424,223400.0
2008-12-26 10:25:00,7.65,7.66,7.65,7.66,101000.0,5.417,5.424,5.417,5.424,101000.0
2008-12-26 10:30:00,7.65,7.66,7.65,7.65,27200.0,5.417,5.424,5.417,5.417,27200.0
2008-12-26 10:35:00,7.65,7.66,7.65,7.66,76000.0,5.417,5.424,5.417,5.424,76000.0
2008-12-26 10:40:00,7.66,7.66,7.65,7.66,60200.0,5.424,5.424,5.417,5.424,60200.0
2008-12-26 10:45:00,7.66,7.67,7.66,7.67,88800.0,5.424,5.4311,5.424,5.4311,88800.0
2008-12-26 10:50:00,7.67,7.68,7.67,7.68,77000.0,5.4311,5.4382,5.4311,5.4382,77000.0
2008-12-26 10:55:00,7.68,7.7,7.68,7.7,109600.0,5.4382,5.4524,5.4382,5.4524,109600.0
2008-12-26 11:00:00,7.7,7.71,7.69,7.71,118200.0,5.4524,5.4594,5.4453,5.4594,118200.0
2008-12-26 11:05:00,7.71,7.73,7.71,7.73,114800.0,5.4594,5.4736,5.4594,5.4736,114800.0
2008-12-26 11:10:00,7.73,7.73,7.71,7.71,75000.0,5.4736,5.4736,5.4594,5.4594,75000.0
2008-12-26 11:15:00,7.71,7.71,7.7,7.7,98600.0,5.4594,5.4594,5.4524,5.4524,98600.0
2008-12-26 11:20:00,7.7,7.71,7.7,7.71,123000.0,5.4524,5.4594,5.4524,5.4594,123000.0
2008-12-26 11:25:00,7.71,7.72,7.71,7.72,81200.0,5.4594,5.4665,5.4594,5.4665,81200.0
2008-12-26 11:30:00,7.71,7.72,7.71,7.71,44800.0,5.4594,5.4665,5.4594,5.4594,44800.0
2008-12-26 11:35:00,7.71,7.71,7.7,7.7,60400.0,5.4594,5.4594,5.4524,5.4524,60400.0
2008-12-26 11:40:00,7.7,7.71,7.7,7.7,43800.0,5.4524,5.4594,5.4524,5.4524,43800.0
2008-12-26 11:45:00,7.7,7.71,7.7,7.7,82800.0,5.4524,5.4594,5.4524,5.4524,82800.0
2008-12-26 11:50:00,7.7,7.71,7.7,7.7,12400.0,5.4524,5.4594,5.4524,5.4524,12400.0
2008-12-26 11:55:00,7.7,7.71,7.7,7.71,35400.0,5.4524,5.4594,5.4524,5.4594,35400.0
2008-12-26 12:00:00,7.71,7.71,7.71,7.71,55600.0,5.4594,5.4594,5.4594,5.4594,55600.0
2008-12-26 12:05:00,7.71,7.71,7.7,7.7,79200.0,5.4594,5.4594,5.4524,5.4524,79200.0
2008-12-26 12:10:00,7.7,7.71,7.7,7.7,18600.0,5.4524,5.4594,5.4524,5.4524,18600.0
2008-12-26 12:15:00,7.7,7.71,7.69,7.69,102600.0,5.4524,5.4594,5.4453,5.4453,102600.0
2008-12-26 12:20:00,7.7,7.7,7.69,7.7,49400.0,5.4524,5.4524,5.4453,5.4524,49400.0
2008-12-26 12:25:00,7.7,7.71,7.7,7.7,38000.0,5.4524,5.4594,5.4524,5.4524,38000.0
2008-12-26 12:30:00,7.71,7.71,7.7,7.71,33800.0,5.4594,5.4594,5.4524,5.4594,33800.0
2008-12-26 12:35:00,7.71,7.73,7.71,7.73,91400.0,5.4594,5.4736,5.4594,5.4736,91400.0
2008-12-26 12:40:00,7.73,7.73,7.72,7.73,66800.0,5.4736,5.4736,5.4665,5.4736,66800.0
2008-12-26 12:45:00,7.73,7.73,7.72,7.72,72000.0,5.4736,5.4736,5.4665,5.4665,72000.0
2008-12-26 12:50:00,7.72,7.72,7.7,7.72,110200.0,5.4665,5.4665,5.4524,5.4665,110200.0
2008-12-26 12:55:00,7.72,7.72,7.72,7.72,10800.0,5.4665,5.4665,5.4665,5.4665,10800.0
2008-12-26 13:00:00,7.72,7.72,7.71,7.71,24200.0,5.4665,5.4665,5.4594,5.4594,24200.0
2008-12-26 13:05:00,7.71,7.72,7.71,7.71,71600.0,5.4594,5.4665,5.4594,5.4594,71600.0
2008-12-26 13:10:00,7.71,7.71,7.71,7.71,13000.0,5.4594,5.4594,5.4594,5.4594,13000.0
2008-12-26 13:15:00,7.71,7.71,7.7,7.7,37800.0,5.4594,5.4594,5.4524,5.4524,37800.0
2008-12-26 13:20:00,7.7,7.71,7.7,7.71,142600.0,5.4524,5.4594,5.4524,5.4594,142600.0
2008-12-26 13:25:00,7.71,7.71,7.71,7.71,12000.0,5.4594,5.4594,5.4594,5.4594,12000.0
2008-12-26 13:30:00,7.71,7.71,7.71,7.71,19200.0,5.4594,5.4594,5.4594,5.4594,19200.0
2008-12-26 13:35:00,7.71,7.71,7.71,7.71,88200.0,5.4594,5.4594,5.4594,5.4594,88200.0
2008-12-26 13:40:00,7.71,7.71,7.71,7.71,24200.0,5.4594,5.4594,5.4594,5.4594,24200.0
2008-12-26 13:45:00,7.71,7.72,7.71,7.72,99400.0,5.4594,5.4665,5.4594,5.4665,99400.0
2008-12-26 13:50:00,7.72,7.73,7.72,7.72,50600.0,5.4665,5.4736,5.4665,5.4665,50600.0
2008-12-26 13:55:00,7.73,7.73,7.72,7.72,54000.0,5.4736,5.4736,5.4665,5.4665,54000.0
2008-12-26 14:00:00,7.72,7.73,7.72,7.73,92800.0,5.4665,5.4736,5.4665,5.4736,92800.0
2008-12-26 14:05:00,7.73,7.74,7.72,7.73,288600.0,5.4736,5.4807,5.4665,5.4736,288600.0
2008-12-26 14:10:00,7.73,7.73,7.73,7.73,93800.0,5.4736,5.4736,5.4736,5.4736,93800.0
2008-12-26 14:15:00,7.73,7.73,7.72,7.73,15200.0,5.4736,5.4736,5.4665,5.4736,15200.0
2008-12-26 14:20:00,7.72,7.75,7.72,7.74,104800.0,5.4665,5.4878,5.4665,5.4807,104800.0
2008-12-26 14:25:00,7.74,7.74,7.73,7.73,107400.0,5.4807,5.4807,5.4736,5.4736,107400.0
2008-12-26 14:30:00,7.74,7.74,7.73,7.74,97000.0,5.4807,5.4807,5.4736,5.4807,97000.0
2008-12-26 14:35:00,7.74,7.75,7.74,7.74,128200.0,5.4807,5.4878,5.4807,5.4807,128200.0
2008-12-26 14:40:00,7.74,7.75,7.74,7.75,105400.0,5.4807,5.4878,5.4807,5.4878,105400.0
2008-12-26 14:45:00,7.75,7.75,7.74,7.74,40200.0,5.4878,5.4878,5.4807,5.4807,40200.0
2008-12-26 14:50:00,7.75,7.75,7.74,7.75,27400.0,5.4878,5.4878,5.4807,5.4878,27400.0
2008-12-26 14:55:00,7.75,7.77,7.75,7.76,179600.0,5.4878,5.5019,5.4878,5.4949,179600.0
2008-12-26 15:00:00,7.76,7.77,7.75,7.77,280200.0,5.4949,5.5019,5.4878,5.5019,280200.0
2008-12-26 15:05:00,7.77,7.77,7.76,7.77,158800.0,5.5019,5.5019,5.4949,5.5019,158800.0
2008-12-26 15:10:00,7.77,7.79,7.77,7.79,72200.0,5.5019,5.5161,5.5019,5.5161,72200.0
2008-12-26 15:15:00,7.79,7.79,7.78,7.78,100800.0,5.5161,5.5161,5.509,5.509,100800.0
2008-12-26 15:20:00,7.79,7.8,7.78,7.79,47600.0,5.5161,5.5232,5.509,5.5161,47600.0
2008-12-26 15:25:00,7.8,7.82,7.79,7.82,128000.0,5.5232,5.5373,5.5161,5.5373,128000.0
2008-12-26 15:30:00,7.82,7.82,7.8,7.8,81000.0,5.5373,5.5373,5.5232,5.5232,81000.0
2008-12-26 15:35:00,7.8,7.81,7.8,7.8,100600.0,5.5232,5.5303,5.5232,5.5232,100600.0
2008-12-26 15:40:00,7.8,7.8,7.8,7.8,179800.0,5.5232,5.5232,5.5232,5.5232,179800.0
2008-12-26 15:45:00,7.8,7.8,7.78,7.78,331600.0,5.5232,5.5232,5.509,5.509,331600.0
2008-12-26 15:50:00,7.78,7.79,7.75,7.76,1632400.0,5.509,5.5161,5.4878,5.4949,1632400.0
2008-12-26 15:55:00,7.75,7.82,7.75,7.8,2818600.0,5.4878,5.5373,5.4878,5.5232,2818600.0
2008-12-29 09:30:00,7.8,7.83,7.77,7.81,228200.0,5.5232,5.5444,5.5019,5.5303,228200.0
2008-12-29 09:35:00,7.81,7.81,7.77,7.79,237600.0,5.5303,5.5303,5.5019,5.5161,237600.0
2008-12-29 09:40:00,7.79,7.79,7.78,7.79,93400.0,5.5161,5.5161,5.509,5.5161,93400.0
2008-12-29 09:45:00,7.78,7.78,7.75,7.76,148800.0,5.509,5.509,5.4878,5.4949,148800.0
2008-12-29 09:50:00,7.76,7.77,7.73,7.73,251600.0,5.4949,5.5019,5.4736,5.4736,251600.0
2008-12-29 09:55:00,7.73,7.74,7.72,7.72,87600.0,5.4736,5.4807,5.4665,5.4665,87600.0
2008-12-29 10:00:00,7.72,7.73,7.71,7.72,368000.0,5.4665,5.4736,5.4594,5.4665,368000.0
2008-12-29 10:05:00,7.72,7.72,7.68,7.69,369000.0,5.4665,5.4665,5.4382,5.4453,369000.0
2008-12-29 10:10:00,7.69,7.7,7.65,7.65,164600.0,5.4453,5.4524,5.417,5.417,164600.0
2008-12-29 10:15:00,7.65,7.67,7.61,7.61,817000.0,5.417,5.4311,5.3886,5.3886,817000.0
2008-12-29 10:20:00,7.61,7.61,7.57,7.58,207600.0,5.3886,5.3886,5.3603,5.3674,207600.0
2008-12-29 10:25:00,7.58,7.61,7.57,7.61,212200.0,5.3674,5.3886,5.3603,5.3886,212200.0
2008-12-29 10:30:00,7.61,7.62,7.6,7.62,195400.0,5.3886,5.3957,5.3816,5.3957,195400.0
2008-12-29 10:35:00,7.62,7.64,7.62,7.64,179600.0,5.3957,5.4099,5.3957,5.4099,179600.0
2008-12-29 10:40:00,7.63,7.64,7.62,7.62,276200.0,5.4028,5.4099,5.3957,5.3957,276200.0
2008-12-29 10:45:00,7.62,7.63,7.61,7.61,252000.0,5.3957,5.4028,5.3886,5.3886,252000.0
2008-12-29 10:50:00,7.61,7.62,7.59,7.59,295400.0,5.3886,5.3957,5.3745,5.3745,295400.0
2008-12-29 10:55:00,7.59,7.6,7.57,7.57,150000.0,5.3745,5.3816,5.3603,5.3603,150000.0
2008-12-29 11:00:00,7.57,7.58,7.55,7.56,150000.0,5.3603,5.3674,5.3462,5.3532,150000.0
2008-12-29 11:05:00,7.55,7.56,7.53,7.54,160400.0,5.3462,5.3532,5.332,5.3391,160400.0
2008-12-29 11:10:00,7.54,7.55,7.53,7.54,127200.0,5.3391,5.3462,5.332,5.3391,127200.0
2008-12-29 11:15:00,7.54,7.57,7.54,7.57,137800.0,5.3391,5.3603,5.3391,5.3603,137800.0
2008-12-29 11:20:00,7.57,7.6,7.57,7.59,393400.0,5.3603,5.3816,5.3603,5.3745,393400.0
2008-12-29 11:25:00,7.59,7.61,7.59,7.6,187400.0,5.3745,5.3886,5.3745,5.3816,187400.0
2008-12-29 11:30:00,7.6,7.61,7.6,7.6,114000.0,5.3816,5.3886,5.3816,5.3816,114000.0
2008-12-29 11:35:00,7.61,7.64,7.6,7.64,316400.0,5.3886,5.4099,5.3816,5.4099,316400.0
2008-12-29 11:40:00,7.64,7.65,7.64,7.64,135400.0,5.4099,5.417,5.4099,5.4099,135400.0
2008-12-29 11:45:00,7.64,7.66,7.63,7.65,511600.0,5.4099,5.424,5.4028,5.417,511600.0
2008-12-29 11:50:00,7.65,7.66,7.64,7.64,52400.0,5.417,5.424,5.4099,5.4099,52400.0
2008-12-29 11:55:00,7.64,7.64,7.63,7.64,91600.0,5.4099,5.4099,5.4028,5.4099,91600.0
2008-12-29 12:00:00,7.64,7.64,7.64,7.64,50000.0,5.4099,5.4099,5.4099,5.4099,50000.0
2008-12-29 12:05:00,7.64,7.66,7.64,7.65,131200.0,5.4099,5.424,5.4099,5.417,131200.0
2008-12-29 12:10:00,7.65,7.66,7.65,7.65,93600.0,5.417,5.424,5.417,5.417,93600.0
2008-12-29 12:15:00,7.66,7.67,7.64,7.67,201200.0,5.424,5.4311,5.4099,5.4311,201200.0
2008-12-29 12:20:00,7.67,7.68,7.67,7.67,197600.0,5.4311,5.4382,5.4311,5.4311,197600.0
2008-12-29 12:25:00,7.67,7.68,7.65,7.65,84200.0,5.4311,5.4382,5.417,5.417,84200.0
2008-12-29 12:30:00,7.65,7.65,7.64,7.65,74000.0,5.417,5.417,5.4099,5.417,74000.0
2008-12-29 12:35:00,7.65,7.68,7.65,7.67,459600.0,5.417,5.4382,5.417,5.4311,459600.0
2008-12-29 12:40:00,7.67,7.69,7.67,7.68,240400.0,5.4311,5.4453,5.4311,5.4382,240400.0
2008-12-29 12:45:00,7.68,7.69,7.68,7.68,72000.0,5.4382,5.4453,5.4382,5.4382,72000.0
2008-12-29 12:50:00,7.68,7.69,7.68,7.69,146400.0,5.4382,5.4453,5.4382,5.4453,146400.0
2008-12-29 12:55:00,7.68,7.68,7.64,7.64,222600.0,5.4382,5.4382,5.4099,5.4099,222600.0
2008-12-29 13:00:00,7.65,7.65,7.62,7.65,320200.0,5.417,5.417,5.3957,5.417,320200.0
2008-12-29 13:05:00,7.65,7.65,7.64,7.64,83600.0,5.417,5.417,5.4099,5.4099,83600.0
2008-12-29 13:10:00,7.64,7.66,7.64,7.65,268600.0,5.4099,5.424,5.4099,5.417,268600.0
2008-12-29 13:15:00,7.65,7.68,7.64,7.66,613800.0,5.417,5.4382,5.4099,5.424,613800.0
2008-12-29 13:20:00,7.65,7.66,7.64,7.64,75200.0,5.417,5.424,5.4099,5.4099,75200.0
2008-12-29 13:25:00,7.65,7.65,7.64,7.65,149400.0,5.417,5.417,5.4099,5.417,149400.0
2008-12-29 13:30:00,7.64,7.66,7.64,7.66,98200.0,5.4099,5.424,5.4099,5.424,98200.0
2008-12-29 13:35:00,7.66,7.67,7.66,7.67,157600.0,5.424,5.4311,5.424,5.4311,157600.0
2008-12-29 13:40:00,7.67,7.68,7.67,7.68,107400.0,5.4311,5.4382,5.4311,5.4382,107400.0
2008-12-29 13:45:00,7.68,7.68,7.65,7.67,242400.0,5.4382,5.4382,5.417,5.4311,242400.0
2008-12-29 13:50:00,7.67,7.67,7.65,7.66,125400.0,5.4311,5.4311,5.417,5.424,125400.0
2008-12-29 13:55:00,7.66,7.67,7.66,7.66,61600.0,5.424,5.4311,5.424,5.424,61600.0
2008-12-29 14:00:00,7.66,7.66,7.63,7.63,196000.0,5.424,5.424,5.4028,5.4028,196000.0
2008-12-29 14:05:00,7.63,7.64,7.62,7.62,265800.0,5.4028,5.4099,5.3957,5.3957,265800.0
2008-12-29 14:10:00,7.62,7.63,7.61,7.61,783600.0,5.3957,5.4028,5.3886,5.3886,783600.0
2008-12-29 14:15:00,7.62,7.65,7.61,7.65,706000.0,5.3957,5.417,5.3886,5.417,706000.0
2008-12-29 14:20:00,7.65,7.65,7.64,7.65,458600.0,5.417,5.417,5.4099,5.417,458600.0
2008-12-29 14:25:00,7.65,7.65,7.64,7.64,570800.0,5.417,5.417,5.4099,5.4099,570800.0
2008-12-29 14:30:00,7.65,7.65,7.63,7.64,186400.0,5.417,5.417,5.4028,5.4099,186400.0
2008-12-29 14:35:00,7.64,7.66,7.62,7.64,378000.0,5.4099,5.424,5.3957,5.4099,378000.0
2008-12-29 14:40:00,7.65,7.65,7.63,7.63,68800.0,5.417,5.417,5.4028,5.4028,68800.0
2008-12-29 14:45:00,7.63,7.63,7.62,7.63,224000.0,5.4028,5.4028,5.3957,5.4028,224000.0
2008-12-29 14:50:00,7.63,7.63,7.62,7.62,61200.0,5.4028,5.4028,5.3957,5.3957,61200.0
2008-12-29 14:55:00,7.62,7.65,7.62,7.65,320000.0,5.3957,5.417,5.3957,5.417,320000.0
2008-12-29 15:00:00,7.64,7.65,7.64,7.64,110000.0,5.4099,5.417,5.4099,5.4099,110000.0
2008-12-29 15:05:00,7.64,7.7,7.64,7.67,483200.0,5.4099,5.4524,5.4099,5.4311,483200.0
2008-12-29 15:10:00,7.67,7.68,7.66,7.66,263600.0,5.4311,5.4382,5.424,5.424,263600.0
2008-12-29 15:15:00,7.67,7.67,7.64,7.66,263200.0,5.4311,5.4311,5.4099,5.424,263200.0
2008-12-29 15:20:00,7.66,7.68,7.65,7.68,410400.0,5.424,5.4382,5.417,5.4382,410400.0
2008-12-29 15:25:00,7.68,7.7,7.68,7.68,333200.0,5.4382,5.4524,5.4382,5.4382,333200.0
2008-12-29 15:30:00,7.69,7.71,7.68,7.68,361600.0,5.4453,5.4594,5.4382,5.4382,361600.0
2008-12-29 15:35:00,7.68,7.68,7.65,7.68,321600.0,5.4382,5.4382,5.417,5.4382,321600.0
2008-12-29 15:40:00,7.69,7.73,7.68,7.72,676400.0,5.4453,5.4736,5.4382,5.4665,676400.0
2008-12-29 15:45:00,7.73,7.73,7.7,7.72,558600.0,5.4736,5.4736,5.4524,5.4665,558600.0
2008-12-29 15:50:00,7.73,7.75,7.71,7.73,1906600.0,5.4736,5.4878,5.4594,5.4736,1906600.0
2008-12-29 15:55:00,7.74,7.78,7.71,7.77,1923000.0,5.4807,5.509,5.4594,5.5019,1923000.0
2008-12-30 09:30:00,7.71,7.88,7.64,7.83,735200.0,5.4594,5.5798,5.4099,5.5444,735200.0
2008-12-30 09:35:00,7.83,7.87,7.81,7.84,324400.0,5.5444,5.5727,5.5303,5.5515,324400.0
2008-12-30 09:40:00,7.84,7.85,7.79,7.81,613000.0,5.5515,5.5586,5.5161,5.5303,613000.0
2008-12-30 09:45:00,7.81,7.82,7.79,7.82,349800.0,5.5303,5.5373,5.5161,5.5373,349800.0
2008-12-30 09:50:00,7.82,7.82,7.8,7.8,186000.0,5.5373,5.5373,5.5232,5.5232,186000.0
2008-12-30 09:55:00,7.8,7.81,7.79,7.8,195000.0,5.5232,5.5303,5.5161,5.5232,195000.0
2008-12-30 10:00:00,7.8,7.81,7.76,7.81,343000.0,5.5232,5.5303,5.4949,5.5303,343000.0
2008-12-30 10:05:00,7.81,7.83,7.79,7.82,439200.0,5.5303,5.5444,5.5161,5.5373,439200.0
2008-12-30 10:10:00,7.82,7.82,7.81,7.82,303000.0,5.5373,5.5373,5.5303,5.5373,303000.0
2008-12-30 10:15:00,7.82,7.83,7.81,7.81,538000.0,5.5373,5.5444,5.5303,5.5303,538000.0
2008-12-30 10:20:00,7.81,7.82,7.79,7.8,507000.0,5.5303,5.5373,5.5161,5.5232,507000.0
2008-12-30 10:25:00,7.8,7.84,7.8,7.84,252000.0,5.5232,5.5515,5.5232,5.5515,252000.0
2008-12-30 10:30:00,7.84,7.89,7.84,7.88,331000.0,5.5515,5.5869,5.5515,5.5798,331000.0
2008-12-30 10:35:00,7.88,7.92,7.88,7.92,215000.0,5.5798,5.6081,5.5798,5.6081,215000.0
2008-12-30 10:40:00,7.91,7.92,7.91,7.91,112600.0,5.6011,5.6081,5.6011,5.6011,112600.0
2008-12-30 10:45:00,7.91,7.95,7.91,7.93,220400.0,5.6011,5.6294,5.6011,5.6152,220400.0
2008-12-30 10:50:00,7.93,7.93,7.92,7.93,65800.0,5.6152,5.6152,5.6081,5.6152,65800.0
2008-12-30 10:55:00,7.92,7.92,7.89,7.89,84000.0,5.6081,5.6081,5.5869,5.5869,84000.0
2008-12-30 11:00:00,7.9,7.92,7.89,7.92,119400.0,5.594,5.6081,5.5869,5.6081,119400.0
2008-12-30 11:05:00,7.91,7.92,7.9,7.9,98600.0,5.6011,5.6081,5.594,5.594,98600.0
2008-12-30 11:10:00,7.9,7.91,7.88,7.89,135200.0,5.594,5.6011,5.5798,5.5869,135200.0
2008-12-30 11:15:00,7.89,7.91,7.88,7.91,194400.0,5.5869,5.6011,5.5798,5.6011,194400.0
2008-12-30 11:20:00,7.91,7.95,7.91,7.95,145800.0,5.6011,5.6294,5.6011,5.6294,145800.0
2008-12-30 11:25:00,7.95,8.0,7.95,8.0,333800.0,5.6294,5.6648,5.6294,5.6648,333800.0
2008-12-30 11:30:00,8.0,8.03,8.0,8.02,389600.0,5.6648,5.686,5.6648,5.679,389600.0
2008-12-30 11:35:00,8.02,8.04,8.02,8.03,308600.0,5.679,5.6931,5.679,5.686,308600.0
2008-12-30 11:40:00,8.03,8.09,8.02,8.08,893000.0,5.686,5.7285,5.679,5.7214,893000.0
2008-12-30 11:45:00,8.09,8.1,8.06,8.06,753600.0,5.7285,5.7356,5.7073,5.7073,753600.0
2008-12-30 11:50:00,8.06,8.07,8.06,8.06,206600.0,5.7073,5.7144,5.7073,5.7073,206600.0
2008-12-30 11:55:00,8.06,8.08,8.06,8.07,391800.0,5.7073,5.7214,5.7073,5.7144,391800.0
2008-12-30 12:00:00,8.07,8.09,8.06,8.07,327000.0,5.7144,5.7285,5.7073,5.7144,327000.0
2008-12-30 12:05:00,8.08,8.08,8.06,8.06,193800.0,5.7214,5.7214,5.7073,5.7073,193800.0
2008-12-30 12:10:00,8.06,8.06,8.04,8.05,280000.0,5.7073,5.7073,5.6931,5.7002,280000.0
2008-12-30 12:15:00,8.05,8.07,8.05,8.06,234200.0,5.7002,5.7144,5.7002,5.7073,234200.0
2008-12-30 12:20:00,8.06,8.07,8.05,8.06,157200.0,5.7073,5.7144,5.7002,5.7073,157200.0
2008-12-30 12:25:00,8.06,8.08,8.05,8.06,266200.0,5.7073,5.7214,5.7002,5.7073,266200.0
2008-12-30 12:30:00,8.06,8.08,8.06,8.06,174400.0,5.7073,5.7214,5.7073,5.7073,174400.0
2008-12-30 12:35:00,8.06,8.06,8.05,8.05,232800.0,5.7073,5.7073,5.7002,5.7002,232800.0
2008-12-30 12:40:00,8.05,8.07,8.04,8.06,329600.0,5.7002,5.7144,5.6931,5.7073,329600.0
2008-12-30 12:45:00,8.06,8.09,8.05,8.06,308600.0,5.7073,5.7285,5.7002,5.7073,308600.0
2008-12-30 12:50:00,8.06,8.09,8.06,8.09,217600.0,5.7073,5.7285,5.7073,5.7285,217600.0
2008-12-30 12:55:00,8.09,8.09,8.07,8.09,123600.0,5.7285,5.7285,5.7144,5.7285,123600.0
2008-12-30 13:00:00,8.08,8.09,8.07,8.08,158000.0,5.7214,5.7285,5.7144,5.7214,158000.0
2008-12-30 13:05:00,8.08,8.1,8.07,8.1,174200.0,5.7214,5.7356,5.7144,5.7356,174200.0
2008-12-30 13:10:00,8.1,8.1,8.08,8.09,119600.0,5.7356,5.7356,5.7214,5.7285,119600.0
2008-12-30 13:15:00,8.08,8.09,8.07,8.07,111000.0,5.7214,5.7285,5.7144,5.7144,111000.0
2008-12-30 13:20:00,8.07,8.08,8.07,8.08,229600.0,5.7144,5.7214,5.7144,5.7214,229600.0
2008-12-30 13:25:00,8.08,8.1,8.08,8.1,189200.0,5.7214,5.7356,5.7214,5.7356,189200.0
2008-12-30 13:30:00,8.1,8.1,8.09,8.1,220000.0,5.7356,5.7356,5.7285,5.7356,220000.0
2008-12-30 13:35:00,8.1,8.1,8.09,8.09,178400.0,5.7356,5.7356,5.7285,5.7285,178400.0
2008-12-30 13:40:00,8.09,8.1,8.08,8.09,104600.0,5.7285,5.7356,5.7214,5.7285,104600.0
2008-12-30 13:45:00,8.09,8.11,8.09,8.1,240600.0,5.7285,5.7427,5.7285,5.7356,240600.0
2008-12-30 13:50:00,8.1,8.11,8.09,8.1,229200.0,5.7356,5.7427,5.7285,5.7356,229200.0
2008-12-30 13:55:00,8.1,8.1,8.07,8.08,149400.0,5.7356,5.7356,5.7144,5.7214,149400.0
2008-12-30 14:00:00,8.08,8.08,8.05,8.06,323000.0,5.7214,5.7214,5.7002,5.7073,323000.0
2008-12-30 14:05:00,8.06,8.06,8.05,8.06,827400.0,5.7073,5.7073,5.7002,5.7073,827400.0
2008-12-30 14:10:00,8.06,8.06,8.05,8.06,457600.0,5.7073,5.7073,5.7002,5.7073,457600.0
2008-12-30 14:15:00,8.06,8.06,8.06,8.06,176200.0,5.7073,5.7073,5.7073,5.7073,176200.0
2008-12-30 14:20:00,8.06,8.09,8.06,8.08,217200.0,5.7073,5.7285,5.7073,5.7214,217200.0
2008-12-30 14:25:00,8.09,8.12,8.08,8.12,243000.0,5.7285,5.7498,5.7214,5.7498,243000.0
2008-12-30 14:30:00,8.12,8.13,8.11,8.13,483200.0,5.7498,5.7568,5.7427,5.7568,483200.0
2008-12-30 14:35:00,8.13,8.15,8.13,8.13,179200.0,5.7568,5.771,5.7568,5.7568,179200.0
2008-12-30 14:40:00,8.13,8.14,8.13,8.13,247400.0,5.7568,5.7639,5.7568,5.7568,247400.0
2008-12-30 14:45:00,8.13,8.15,8.12,8.15,311400.0,5.7568,5.771,5.7498,5.771,311400.0
2008-12-30 14:50:00,8.15,8.15,8.13,8.15,331400.0,5.771,5.771,5.7568,5.771,331400.0
2008-12-30 14:55:00,8.15,8.15,8.12,8.13,343800.0,5.771,5.771,5.7498,5.7568,343800.0
2008-12-30 15:00:00,8.13,8.15,8.12,8.13,477800.0,5.7568,5.771,5.7498,5.7568,477800.0
2008-12-30 15:05:00,8.13,8.13,8.13,8.13,263000.0,5.7568,5.7568,5.7568,5.7568,263000.0
2008-12-30 15:10:00,8.13,8.13,8.12,8.13,291600.0,5.7568,5.7568,5.7498,5.7568,291600.0
2008-12-30 15:15:00,8.13,8.15,8.13,8.15,262200.0,5.7568,5.771,5.7568,5.771,262200.0
2008-12-30 15:20:00,8.15,8.16,8.15,8.15,290200.0,5.771,5.7781,5.771,5.771,290200.0
2008-12-30 15:25:00,8.15,8.19,8.15,8.18,388200.0,5.771,5.7993,5.771,5.7923,388200.0
2008-12-30 15:30:00,8.18,8.19,8.17,8.19,467600.0,5.7923,5.7993,5.7852,5.7993,467600.0
2008-12-30 15:35:00,8.19,8.2,8.18,8.2,408000.0,5.7993,5.8064,5.7923,5.8064,408000.0
2008-12-30 15:40:00,8.2,8.23,8.19,8.22,988200.0,5.8064,5.8277,5.7993,5.8206,988200.0
2008-12-30 15:45:00,8.22,8.23,8.2,8.2,680800.0,5.8206,5.8277,5.8064,5.8064,680800.0
2008-12-30 15:50:00,8.2,8.24,8.2,8.22,1188800.0,5.8064,5.8347,5.8064,5.8206,1188800.0
2008-12-30 15:55:00,8.22,8.24,8.22,8.22,1464600.0,5.8206,5.8347,5.8206,5.8206,1464600.0
2008-12-31 09:30:00,8.15,8.38,8.14,8.2,450000.0,5.771,5.9339,5.7639,5.8064,450000.0
2008-12-31 09:35:00,8.21,8.29,8.21,8.27,574400.0,5.8135,5.8701,5.8135,5.856,574400.0
2008-12-31 09:40:00,8.27,8.33,8.27,8.3,524000.0,5.856,5.8985,5.856,5.8772,524000.0
2008-12-31 09:45:00,8.3,8.31,8.26,8.26,486400.0,5.8772,5.8843,5.8489,5.8489,486400.0
2008-12-31 09:50:00,8.26,8.27,8.21,8.21,509200.0,5.8489,5.856,5.8135,5.8135,509200.0
2008-12-31 09:55:00,8.22,8.24,8.21,8.22,505400.0,5.8206,5.8347,5.8135,5.8206,505400.0
2008-12-31 10:00:00,8.22,8.25,8.22,8.24,261600.0,5.8206,5.8418,5.8206,5.8347,261600.0
2008-12-31 10:05:00,8.24,8.27,8.24,8.24,181800.0,5.8347,5.856,5.8347,5.8347,181800.0
2008-12-31 10:10:00,8.24,8.25,8.22,8.22,232800.0,5.8347,5.8418,5.8206,5.8206,232800.0
2008-12-31 10:15:00,8.22,8.23,8.21,8.21,137800.0,5.8206,5.8277,5.8135,5.8135,137800.0
2008-12-31 10:20:00,8.21,8.22,8.19,8.22,215200.0,5.8135,5.8206,5.7993,5.8206,215200.0
2008-12-31 10:25:00,8.22,8.26,8.21,8.26,219200.0,5.8206,5.8489,5.8135,5.8489,219200.0
2008-12-31 10:30:00,8.25,8.26,8.21,8.22,258600.0,5.8418,5.8489,5.8135,5.8206,258600.0
2008-12-31 10:35:00,8.22,8.24,8.21,8.22,372400.0,5.8206,5.8347,5.8135,5.8206,372400.0
2008-12-31 10:40:00,8.22,8.26,8.22,8.22,604600.0,5.8206,5.8489,5.8206,5.8206,604600.0
2008-12-31 10:45:00,8.22,8.28,8.22,8.27,231800.0,5.8206,5.8631,5.8206,5.856,231800.0
2008-12-31 10:50:00,8.27,8.27,8.26,8.27,152200.0,5.856,5.856,5.8489,5.856,152200.0
2008-12-31 10:55:00,8.27,8.27,8.25,8.26,167400.0,5.856,5.856,5.8418,5.8489,167400.0
2008-12-31 11:00:00,8.26,8.26,8.25,8.25,194200.0,5.8489,5.8489,5.8418,5.8418,194200.0
2008-12-31 11:05:00,8.25,8.26,8.24,8.26,100400.0,5.8418,5.8489,5.8347,5.8489,100400.0
2008-12-31 11:10:00,8.25,8.26,8.25,8.26,74600.0,5.8418,5.8489,5.8418,5.8489,74600.0
2008-12-31 11:15:00,8.26,8.28,8.26,8.28,168400.0,5.8489,5.8631,5.8489,5.8631,168400.0
2008-12-31 11:20:00,8.28,8.31,8.28,8.31,287200.0,5.8631,5.8843,5.8631,5.8843,287200.0
2008-12-31 11:25:00,8.31,8.31,8.3,8.31,214000.0,5.8843,5.8843,5.8772,5.8843,214000.0
2008-12-31 11:30:00,8.31,8.35,8.31,8.34,544800.0,5.8843,5.9126,5.8843,5.9056,544800.0
2008-12-31 11:35:00,8.34,8.36,8.34,8.36,381200.0,5.9056,5.9197,5.9056,5.9197,381200.0
2008-12-31 11:40:00,8.35,8.36,8.26,8.33,195800.0,5.9126,5.9197,5.8489,5.8985,195800.0
2008-12-31 11:45:00,8.33,8.35,8.32,8.34,244000.0,5.8985,5.9126,5.8914,5.9056,244000.0
2008-12-31 11:50:00,8.34,8.36,8.33,8.36,248200.0,5.9056,5.9197,5.8985,5.9197,248200.0
2008-12-31 11:55:00,8.36,8.36,8.35,8.35,173400.0,5.9197,5.9197,5.9126,5.9126,173400.0
2008-12-31 12:00:00,8.36,8.37,8.35,8.36,180400.0,5.9197,5.9268,5.9126,5.9197,180400.0
2008-12-31 12:05:00,8.36,8.37,8.35,8.36,162200.0,5.9197,5.9268,5.9126,5.9197,162200.0
2008-12-31 12:10:00,8.36,8.38,8.35,8.38,297800.0,5.9197,5.9339,5.9126,5.9339,297800.0
2008-12-31 12:15:00,8.38,8.38,8.36,8.36,207600.0,5.9339,5.9339,5.9197,5.9197,207600.0
2008-12-31 12:20:00,8.36,8.37,8.36,8.37,300000.0,5.9197,5.9268,5.9197,5.9268,300000.0
2008-12-31 12:25:00,8.37,8.37,8.37,8.37,97600.0,5.9268,5.9268,5.9268,5.9268,97600.0
2008-12-31 12:30:00,8.37,8.38,8.35,8.38,276200.0,5.9268,5.9339,5.9126,5.9339,276200.0
2008-12-31 12:35:00,8.38,8.38,8.37,8.38,132400.0,5.9339,5.9339,5.9268,5.9339,132400.0
2008-12-31 12:40:00,8.38,8.39,8.37,8.38,190200.0,5.9339,5.941,5.9268,5.9339,190200.0
2008-12-31 12:45:00,8.38,8.4,8.38,8.4,494800.0,5.9339,5.948,5.9339,5.948,494800.0
2008-12-31 12:50:00,8.4,8.42,8.4,8.42,355000.0,5.948,5.9622,5.948,5.9622,355000.0
2008-12-31 12:55:00,8.42,8.42,8.4,8.41,118200.0,5.9622,5.9622,5.948,5.9551,118200.0
2008-12-31 13:00:00,8.41,8.42,8.4,8.41,155400.0,5.9551,5.9622,5.948,5.9551,155400.0
2008-12-31 13:05:00,8.41,8.42,8.4,8.4,281400.0,5.9551,5.9622,5.948,5.948,281400.0
2008-12-31 13:10:00,8.4,8.4,8.36,8.38,347200.0,5.948,5.948,5.9197,5.9339,347200.0
2008-12-31 13:15:00,8.38,8.39,8.38,8.38,195800.0,5.9339,5.941,5.9339,5.9339,195800.0
2008-12-31 13:20:00,8.38,8.39,8.38,8.38,721400.0,5.9339,5.941,5.9339,5.9339,721400.0
2008-12-31 13:25:00,8.38,8.38,8.38,8.38,228400.0,5.9339,5.9339,5.9339,5.9339,228400.0
2008-12-31 13:30:00,8.38,8.39,8.38,8.38,510400.0,5.9339,5.941,5.9339,5.9339,510400.0
2008-12-31 13:35:00,8.38,8.4,8.38,8.38,210000.0,5.9339,5.948,5.9339,5.9339,210000.0
2008-12-31 13:40:00,8.38,8.39,8.38,8.38,129200.0,5.9339,5.941,5.9339,5.9339,129200.0
2008-12-31 13:45:00,8.38,8.39,8.36,8.36,625000.0,5.9339,5.941,5.9197,5.9197,625000.0
2008-12-31 13:50:00,8.36,8.37,8.35,8.36,413200.0,5.9197,5.9268,5.9126,5.9197,413200.0
2008-12-31 13:55:00,8.36,8.4,8.35,8.4,497600.0,5.9197,5.948,5.9126,5.948,497600.0
2008-12-31 14:00:00,8.4,8.46,8.4,8.45,1209800.0,5.948,5.9905,5.948,5.9834,1209800.0
2008-12-31 14:05:00,8.46,8.46,8.43,8.44,396800.0,5.9905,5.9905,5.9693,5.9764,396800.0
2008-12-31 14:10:00,8.44,8.44,8.43,8.43,171200.0,5.9764,5.9764,5.9693,5.9693,171200.0
2008-12-31 14:15:00,8.43,8.44,8.42,8.43,451400.0,5.9693,5.9764,5.9622,5.9693,451400.0
2008-12-31 14:20:00,8.43,8.43,8.43,8.43,177400.0,5.9693,5.9693,5.9693,5.9693,177400.0
2008-12-31 14:25:00,8.43,8.43,8.41,8.41,811000.0,5.9693,5.9693,5.9551,5.9551,811000.0
2008-12-31 14:30:00,8.42,8.43,8.4,8.42,433000.0,5.9622,5.9693,5.948,5.9622,433000.0
2008-12-31 14:35:00,8.42,8.42,8.39,8.4,525200.0,5.9622,5.9622,5.941,5.948,525200.0
2008-12-31 14:40:00,8.4,8.4,8.4,8.4,679000.0,5.948,5.948,5.948,5.948,679000.0
2008-12-31 14:45:00,8.4,8.42,8.4,8.41,807800.0,5.948,5.9622,5.948,5.9551,807800.0
2008-12-31 14:50:00,8.41,8.41,8.4,8.41,301000.0,5.9551,5.9551,5.948,5.9551,301000.0
2008-12-31 14:55:00,8.41,8.42,8.4,8.4,256800.0,5.9551,5.9622,5.948,5.948,256800.0
2008-12-31 15:00:00,8.41,8.45,8.41,8.44,616200.0,5.9551,5.9834,5.9551,5.9764,616200.0
2008-12-31 15:05:00,8.44,8.45,8.43,8.43,471600.0,5.9764,5.9834,5.9693,5.9693,471600.0
2008-12-31 15:10:00,8.44,8.44,8.42,8.43,384000.0,5.9764,5.9764,5.9622,5.9693,384000.0
2008-12-31 15:15:00,8.42,8.43,8.41,8.42,361200.0,5.9622,5.9693,5.9551,5.9622,361200.0
2008-12-31 15:20:00,8.43,8.43,8.41,8.42,765400.0,5.9693,5.9693,5.9551,5.9622,765400.0
2008-12-31 15:25:00,8.43,8.43,8.38,8.42,524000.0,5.9693,5.9693,5.9339,5.9622,524000.0
2008-12-31 15:30:00,8.42,8.44,8.42,8.43,691200.0,5.9622,5.9764,5.9622,5.9693,691200.0
2008-12-31 15:35:00,8.43,8.47,8.43,8.47,852800.0,5.9693,5.9976,5.9693,5.9976,852800.0
2008-12-31 15:40:00,8.47,8.47,8.46,8.46,968200.0,5.9976,5.9976,5.9905,5.9905,968200.0
2008-12-31 15:45:00,8.46,8.46,8.38,8.4,1056000.0,5.9905,5.9905,5.9339,5.948,1056000.0
2008-12-31 15:50:00,8.41,8.45,8.41,8.44,2030600.0,5.9551,5.9834,5.9551,5.9764,2030600.0
2008-12-31 15:55:00,8.44,8.47,8.4,8.43,2310000.0,5.9764,5.9976,5.948,5.9693,2310000.0
2009-01-02 09:30:00,8.45,8.5,8.34,8.42,354600.0,5.9834,6.0188,5.9056,5.9622,354600.0
2009-01-02 09:35:00,8.42,8.45,8.38,8.39,189600.0,5.9622,5.9834,5.9339,5.941,189600.0
2009-01-02 09:40:00,8.39,8.45,8.39,8.43,357000.0,5.941,5.9834,5.941,5.9693,357000.0
2009-01-02 09:45:00,8.43,8.44,8.4,8.4,282800.0,5.9693,5.9764,5.948,5.948,282800.0
2009-01-02 09:50:00,8.4,8.4,8.35,8.36,193400.0,5.948,5.948,5.9126,5.9197,193400.0
2009-01-02 09:55:00,8.36,8.43,8.35,8.42,250200.0,5.9197,5.9693,5.9126,5.9622,250200.0
2009-01-02 10:00:00,8.42,8.47,8.41,8.44,274000.0,5.9622,5.9976,5.9551,5.9764,274000.0
2009-01-02 10:05:00,8.44,8.46,8.43,8.45,177600.0,5.9764,5.9905,5.9693,5.9834,177600.0
2009-01-02 10:10:00,8.45,8.47,8.44,8.47,256200.0,5.9834,5.9976,5.9764,5.9976,256200.0
2009-01-02 10:15:00,8.47,8.51,8.47,8.5,539200.0,5.9976,6.0259,5.9976,6.0188,539200.0
2009-01-02 10:20:00,8.5,8.52,8.5,8.51,154200.0,6.0188,6.033,6.0188,6.0259,154200.0
2009-01-02 10:25:00,8.52,8.53,8.51,8.52,197400.0,6.033,6.0401,6.0259,6.033,197400.0
2009-01-02 10:30:00,8.52,8.53,8.52,8.53,214200.0,6.033,6.0401,6.033,6.0401,214200.0
2009-01-02 10:35:00,8.53,8.6,8.53,8.6,464000.0,6.0401,6.0897,6.0401,6.0897,464000.0
2009-01-02 10:40:00,8.6,8.62,8.56,8.56,273600.0,6.0897,6.1038,6.0613,6.0613,273600.0
2009-01-02 10:45:00,8.56,8.6,8.56,8.6,203200.0,6.0613,6.0897,6.0613,6.0897,203200.0
2009-01-02 10:50:00,8.6,8.63,8.58,8.63,340600.0,6.0897,6.1109,6.0755,6.1109,340600.0
2009-01-02 10:55:00,8.63,8.65,8.61,8.64,462800.0,6.1109,6.1251,6.0967,6.118,462800.0
2009-01-02 11:00:00,8.64,8.65,8.63,8.63,553800.0,6.118,6.1251,6.1109,6.1109,553800.0
2009-01-02 11:05:00,8.63,8.67,8.62,8.66,252000.0,6.1109,6.1392,6.1038,6.1321,252000.0
2009-01-02 11:10:00,8.67,8.67,8.61,8.64,387800.0,6.1392,6.1392,6.0967,6.118,387800.0
2009-01-02 11:15:00,8.64,8.65,8.61,8.62,215800.0,6.118,6.1251,6.0967,6.1038,215800.0
2009-01-02 11:20:00,8.62,8.64,8.6,8.61,371400.0,6.1038,6.118,6.0897,6.0967,371400.0
2009-01-02 11:25:00,8.61,8.62,8.59,8.61,308400.0,6.0967,6.1038,6.0826,6.0967,308400.0
2009-01-02 11:30:00,8.61,8.62,8.6,8.62,344600.0,6.0967,6.1038,6.0897,6.1038,344600.0
2009-01-02 11:35:00,8.62,8.67,8.62,8.66,450800.0,6.1038,6.1392,6.1038,6.1321,450800.0
2009-01-02 11:40:00,8.67,8.69,8.66,8.67,395400.0,6.1392,6.1534,6.1321,6.1392,395400.0
2009-01-02 11:45:00,8.68,8.68,8.65,8.65,349000.0,6.1463,6.1463,6.1251,6.1251,349000.0
2009-01-02 11:50:00,8.65,8.66,8.65,8.65,155000.0,6.1251,6.1321,6.1251,6.1251,155000.0
2009-01-02 11:55:00,8.65,8.69,8.65,8.68,350200.0,6.1251,6.1534,6.1251,6.1463,350200.0
2009-01-02 12:00:00,8.68,8.7,8.68,8.69,107800.0,6.1463,6.1605,6.1463,6.1534,107800.0
2009-01-02 12:05:00,8.69,8.7,8.69,8.7,99000.0,6.1534,6.1605,6.1534,6.1605,99000.0
2009-01-02 12:10:00,8.7,8.72,8.7,8.71,344600.0,6.1605,6.1746,6.1605,6.1675,344600.0
2009-01-02 12:15:00,8.71,8.73,8.71,8.72,250200.0,6.1675,6.1817,6.1675,6.1746,250200.0
2009-01-02 12:20:00,8.72,8.73,8.71,8.71,158400.0,6.1746,6.1817,6.1675,6.1675,158400.0
2009-01-02 12:25:00,8.71,8.72,8.71,8.72,99400.0,6.1675,6.1746,6.1675,6.1746,99400.0
2009-01-02 12:30:00,8.71,8.74,8.71,8.74,208000.0,6.1675,6.1888,6.1675,6.1888,208000.0
2009-01-02 12:35:00,8.73,8.77,8.73,8.75,492000.0,6.1817,6.21,6.1817,6.1959,492000.0
2009-01-02 12:40:00,8.75,8.8,8.74,8.79,441200.0,6.1959,6.2313,6.1888,6.2242,441200.0
2009-01-02 12:45:00,8.79,8.81,8.79,8.81,236000.0,6.2242,6.2384,6.2242,6.2384,236000.0
2009-01-02 12:50:00,8.81,8.81,8.79,8.8,219000.0,6.2384,6.2384,6.2242,6.2313,219000.0
2009-01-02 12:55:00,8.81,8.81,8.78,8.78,269400.0,6.2384,6.2384,6.2171,6.2171,269400.0
2009-01-02 13:00:00,8.78,8.79,8.77,8.77,224200.0,6.2171,6.2242,6.21,6.21,224200.0
2009-01-02 13:05:00,8.77,8.78,8.77,8.77,169800.0,6.21,6.2171,6.21,6.21,169800.0
2009-01-02 13:10:00,8.78,8.79,8.76,8.77,302600.0,6.2171,6.2242,6.203,6.21,302600.0
2009-01-02 13:15:00,8.77,8.77,8.75,8.75,259000.0,6.21,6.21,6.1959,6.1959,259000.0
2009-01-02 13:20:00,8.75,8.75,8.74,8.74,251200.0,6.1959,6.1959,6.1888,6.1888,251200.0
2009-01-02 13:25:00,8.74,8.76,8.74,8.76,587000.0,6.1888,6.203,6.1888,6.203,587000.0
2009-01-02 13:30:00,8.76,8.76,8.74,8.74,342800.0,6.203,6.203,6.1888,6.1888,342800.0
2009-01-02 13:35:00,8.74,8.75,8.74,8.74,289600.0,6.1888,6.1959,6.1888,6.1888,289600.0
2009-01-02 13:40:00,8.74,8.77,8.74,8.76,493800.0,6.1888,6.21,6.1888,6.203,493800.0
2009-01-02 13:45:00,8.76,8.78,8.76,8.78,151800.0,6.203,6.2171,6.203,6.2171,151800.0
2009-01-02 13:50:00,8.78,8.79,8.77,8.79,297800.0,6.2171,6.2242,6.21,6.2242,297800.0
2009-01-02 13:55:00,8.78,8.79,8.76,8.78,450000.0,6.2171,6.2242,6.203,6.2171,450000.0
2009-01-02 14:00:00,8.78,8.81,8.78,8.81,748200.0,6.2171,6.2384,6.2171,6.2384,748200.0
2009-01-02 14:05:00,8.81,8.83,8.81,8.82,408800.0,6.2384,6.2525,6.2384,6.2454,408800.0
2009-01-02 14:10:00,8.82,8.85,8.81,8.85,319600.0,6.2454,6.2667,6.2384,6.2667,319600.0
2009-01-02 14:15:00,8.85,8.86,8.83,8.84,555400.0,6.2667,6.2738,6.2525,6.2596,555400.0
2009-01-02 14:20:00,8.83,8.87,8.83,8.85,749800.0,6.2525,6.2808,6.2525,6.2667,749800.0
2009-01-02 14:25:00,8.86,8.88,8.86,8.88,447600.0,6.2738,6.2879,6.2738,6.2879,447600.0
2009-01-02 14:30:00,8.88,8.92,8.88,8.9,581200.0,6.2879,6.3162,6.2879,6.3021,581200.0
2009-01-02 14:35:00,8.9,8.92,8.9,8.9,332200.0,6.3021,6.3162,6.3021,6.3021,332200.0
2009-01-02 14:40:00,8.9,8.91,8.88,8.88,393000.0,6.3021,6.3092,6.2879,6.2879,393000.0
2009-01-02 14:45:00,8.88,8.89,8.87,8.87,211400.0,6.2879,6.295,6.2808,6.2808,211400.0
2009-01-02 14:50:00,8.87,8.9,8.87,8.88,271800.0,6.2808,6.3021,6.2808,6.2879,271800.0
2009-01-02 14:55:00,8.88,8.9,8.88,8.9,216200.0,6.2879,6.3021,6.2879,6.3021,216200.0
2009-01-02 15:00:00,8.9,8.96,8.89,8.94,745000.0,6.3021,6.3446,6.295,6.3304,745000.0
2009-01-02 15:05:00,8.94,8.95,8.93,8.93,469200.0,6.3304,6.3375,6.3233,6.3233,469200.0
2009-01-02 15:10:00,8.93,8.96,8.93,8.95,406800.0,6.3233,6.3446,6.3233,6.3375,406800.0
2009-01-02 15:15:00,8.95,8.96,8.94,8.95,356600.0,6.3375,6.3446,6.3304,6.3375,356600.0
2009-01-02 15:20:00,8.95,8.96,8.93,8.94,522000.0,6.3375,6.3446,6.3233,6.3304,522000.0
2009-01-02 15:25:00,8.94,8.97,8.94,8.97,245000.0,6.3304,6.3517,6.3304,6.3517,245000.0
2009-01-02 15:30:00,8.97,8.98,8.96,8.96,493400.0,6.3517,6.3587,6.3446,6.3446,493400.0
2009-01-02 15:35:00,8.96,8.99,8.95,8.99,732000.0,6.3446,6.3658,6.3375,6.3658,732000.0
2009-01-02 15:40:00,8.99,9.02,8.97,9.0,843000.0,6.3658,6.3871,6.3517,6.3729,843000.0
2009-01-02 15:45:00,9.01,9.03,9.0,9.0,1281200.0,6.38,6.3941,6.3729,6.3729,1281200.0
2009-01-02 15:50:00,9.01,9.05,9.01,9.04,1896200.0,6.38,6.4083,6.38,6.4012,1896200.0
2009-01-02 15:55:00,9.05,9.05,8.97,8.99,2045600.0,6.4083,6.4083,6.3517,6.3658,2045600.0
2009-01-05 09:30:00,8.9,8.93,8.77,8.89,1138800.0,6.3252,6.3465,6.2328,6.3181,1138800.0
2009-01-05 09:35:00,8.89,8.92,8.83,8.83,814000.0,6.3181,6.3394,6.2755,6.2755,814000.0
2009-01-05 09:40:00,8.83,8.84,8.81,8.81,689200.0,6.2755,6.2826,6.2613,6.2613,689200.0
2009-01-05 09:45:00,8.81,8.81,8.74,8.74,555400.0,6.2613,6.2613,6.2115,6.2115,555400.0
2009-01-05 09:50:00,8.74,8.76,8.72,8.72,479200.0,6.2115,6.2257,6.1973,6.1973,479200.0
2009-01-05 09:55:00,8.72,8.77,8.7,8.74,473800.0,6.1973,6.2328,6.1831,6.2115,473800.0
2009-01-05 10:00:00,8.74,8.76,8.7,8.71,418200.0,6.2115,6.2257,6.1831,6.1902,418200.0
2009-01-05 10:05:00,8.71,8.71,8.63,8.65,872000.0,6.1902,6.1902,6.1333,6.1475,872000.0
2009-01-05 10:10:00,8.65,8.65,8.62,8.65,519000.0,6.1475,6.1475,6.1262,6.1475,519000.0
2009-01-05 10:15:00,8.65,8.67,8.63,8.64,468200.0,6.1475,6.1618,6.1333,6.1404,468200.0
2009-01-05 10:20:00,8.63,8.65,8.62,8.64,1056800.0,6.1333,6.1475,6.1262,6.1404,1056800.0
2009-01-05 10:25:00,8.65,8.7,8.63,8.68,684600.0,6.1475,6.1831,6.1333,6.1689,684600.0
2009-01-05 10:30:00,8.68,8.74,8.67,8.73,798000.0,6.1689,6.2115,6.1618,6.2044,798000.0
2009-01-05 10:35:00,8.73,8.76,8.73,8.76,276200.0,6.2044,6.2257,6.2044,6.2257,276200.0
2009-01-05 10:40:00,8.76,8.79,8.74,8.78,985000.0,6.2257,6.247,6.2115,6.2399,985000.0
2009-01-05 10:45:00,8.79,8.79,8.74,8.75,927600.0,6.247,6.247,6.2115,6.2186,927600.0
2009-01-05 10:50:00,8.76,8.78,8.76,8.77,700600.0,6.2257,6.2399,6.2257,6.2328,700600.0
2009-01-05 10:55:00,8.77,8.77,8.74,8.74,752400.0,6.2328,6.2328,6.2115,6.2115,752400.0
2009-01-05 11:00:00,8.74,8.76,8.73,8.74,428000.0,6.2115,6.2257,6.2044,6.2115,428000.0
2009-01-05 11:05:00,8.74,8.76,8.73,8.76,398400.0,6.2115,6.2257,6.2044,6.2257,398400.0
2009-01-05 11:10:00,8.76,8.78,8.75,8.77,260400.0,6.2257,6.2399,6.2186,6.2328,260400.0
2009-01-05 11:15:00,8.77,8.78,8.76,8.76,244600.0,6.2328,6.2399,6.2257,6.2257,244600.0
2009-01-05 11:20:00,8.76,8.77,8.74,8.76,468000.0,6.2257,6.2328,6.2115,6.2257,468000.0
2009-01-05 11:25:00,8.76,8.76,8.74,8.76,490200.0,6.2257,6.2257,6.2115,6.2257,490200.0
2009-01-05 11:30:00,8.76,8.77,8.75,8.76,612400.0,6.2257,6.2328,6.2186,6.2257,612400.0
2009-01-05 11:35:00,8.76,8.78,8.75,8.78,441600.0,6.2257,6.2399,6.2186,6.2399,441600.0
2009-01-05 11:40:00,8.78,8.78,8.76,8.77,543800.0,6.2399,6.2399,6.2257,6.2328,543800.0
2009-01-05 11:45:00,8.77,8.78,8.76,8.76,388800.0,6.2328,6.2399,6.2257,6.2257,388800.0
2009-01-05 11:50:00,8.77,8.78,8.76,8.77,231800.0,6.2328,6.2399,6.2257,6.2328,231800.0
2009-01-05 11:55:00,8.78,8.78,8.74,8.74,286000.0,6.2399,6.2399,6.2115,6.2115,286000.0
2009-01-05 12:00:00,8.74,8.74,8.7,8.7,550200.0,6.2115,6.2115,6.1831,6.1831,550200.0
2009-01-05 12:05:00,8.7,8.72,8.68,8.71,561600.0,6.1831,6.1973,6.1689,6.1902,561600.0
2009-01-05 12:10:00,8.71,8.72,8.7,8.71,357800.0,6.1902,6.1973,6.1831,6.1902,357800.0
2009-01-05 12:15:00,8.71,8.74,8.7,8.74,331200.0,6.1902,6.2115,6.1831,6.2115,331200.0
2009-01-05 12:20:00,8.74,8.76,8.72,8.72,350000.0,6.2115,6.2257,6.1973,6.1973,350000.0
2009-01-05 12:25:00,8.72,8.75,8.71,8.74,865200.0,6.1973,6.2186,6.1902,6.2115,865200.0
2009-01-05 12:30:00,8.74,8.77,8.74,8.76,246800.0,6.2115,6.2328,6.2115,6.2257,246800.0
2009-01-05 12:35:00,8.76,8.78,8.74,8.77,430000.0,6.2257,6.2399,6.2115,6.2328,430000.0
2009-01-05 12:40:00,8.77,8.77,8.74,8.74,229400.0,6.2328,6.2328,6.2115,6.2115,229400.0
2009-01-05 12:45:00,8.74,8.76,8.74,8.74,261400.0,6.2115,6.2257,6.2115,6.2115,261400.0
2009-01-05 12:50:00,8.74,8.75,8.72,8.75,238000.0,6.2115,6.2186,6.1973,6.2186,238000.0
2009-01-05 12:55:00,8.75,8.77,8.72,8.77,859600.0,6.2186,6.2328,6.1973,6.2328,859600.0
2009-01-05 13:00:00,8.76,8.78,8.76,8.78,192000.0,6.2257,6.2399,6.2257,6.2399,192000.0
2009-01-05 13:05:00,8.78,8.79,8.77,8.78,312400.0,6.2399,6.247,6.2328,6.2399,312400.0
2009-01-05 13:10:00,8.78,8.8,8.77,8.8,152200.0,6.2399,6.2541,6.2328,6.2541,152200.0
2009-01-05 13:15:00,8.8,8.8,8.78,8.78,262200.0,6.2541,6.2541,6.2399,6.2399,262200.0
2009-01-05 13:20:00,8.78,8.82,8.78,8.81,395400.0,6.2399,6.2684,6.2399,6.2613,395400.0
2009-01-05 13:25:00,8.81,8.83,8.8,8.81,433000.0,6.2613,6.2755,6.2541,6.2613,433000.0
2009-01-05 13:30:00,8.81,8.83,8.79,8.79,890800.0,6.2613,6.2755,6.247,6.247,890800.0
2009-01-05 13:35:00,8.79,8.8,8.76,8.77,604400.0,6.247,6.2541,6.2257,6.2328,604400.0
2009-01-05 13:40:00,8.76,8.76,8.74,8.75,372400.0,6.2257,6.2257,6.2115,6.2186,372400.0
2009-01-05 13:45:00,8.76,8.78,8.74,8.74,426800.0,6.2257,6.2399,6.2115,6.2115,426800.0
2009-01-05 13:50:00,8.74,8.79,8.74,8.78,466600.0,6.2115,6.247,6.2115,6.2399,466600.0
2009-01-05 13:55:00,8.78,8.78,8.76,8.76,463600.0,6.2399,6.2399,6.2257,6.2257,463600.0
2009-01-05 14:00:00,8.76,8.77,8.74,8.75,433600.0,6.2257,6.2328,6.2115,6.2186,433600.0
2009-01-05 14:05:00,8.75,8.77,8.74,8.75,710200.0,6.2186,6.2328,6.2115,6.2186,710200.0
2009-01-05 14:10:00,8.75,8.76,8.72,8.74,314600.0,6.2186,6.2257,6.1973,6.2115,314600.0
2009-01-05 14:15:00,8.73,8.74,8.7,8.7,393200.0,6.2044,6.2115,6.1831,6.1831,393200.0
2009-01-05 14:20:00,8.7,8.71,8.67,8.67,844400.0,6.1831,6.1902,6.1618,6.1618,844400.0
2009-01-05 14:25:00,8.67,8.7,8.67,8.67,444000.0,6.1618,6.1831,6.1618,6.1618,444000.0
2009-01-05 14:30:00,8.67,8.67,8.63,8.67,563200.0,6.1618,6.1618,6.1333,6.1618,563200.0
2009-01-05 14:35:00,8.67,8.69,8.66,8.68,219000.0,6.1618,6.176,6.1546,6.1689,219000.0
2009-01-05 14:40:00,8.67,8.68,8.64,8.64,331400.0,6.1618,6.1689,6.1404,6.1404,331400.0
2009-01-05 14:45:00,8.64,8.65,8.59,8.63,648200.0,6.1404,6.1475,6.1049,6.1333,648200.0
2009-01-05 14:50:00,8.64,8.64,8.61,8.62,516200.0,6.1404,6.1404,6.1191,6.1262,516200.0
2009-01-05 14:55:00,8.62,8.63,8.59,8.63,737200.0,6.1262,6.1333,6.1049,6.1333,737200.0
2009-01-05 15:00:00,8.63,8.64,8.61,8.64,429400.0,6.1333,6.1404,6.1191,6.1404,429400.0
2009-01-05 15:05:00,8.63,8.67,8.62,8.63,398800.0,6.1333,6.1618,6.1262,6.1333,398800.0
2009-01-05 15:10:00,8.62,8.63,8.58,8.58,392200.0,6.1262,6.1333,6.0978,6.0978,392200.0
2009-01-05 15:15:00,8.58,8.61,8.56,8.56,692200.0,6.0978,6.1191,6.0836,6.0836,692200.0
2009-01-05 15:20:00,8.56,8.56,8.49,8.51,2087200.0,6.0836,6.0836,6.0338,6.048,2087200.0
2009-01-05 15:25:00,8.5,8.52,8.48,8.49,1513600.0,6.0409,6.0551,6.0267,6.0338,1513600.0
2009-01-05 15:30:00,8.49,8.49,8.46,8.49,1030600.0,6.0338,6.0338,6.0125,6.0338,1030600.0
2009-01-05 15:35:00,8.49,8.54,8.48,8.54,754400.0,6.0338,6.0694,6.0267,6.0694,754400.0
2009-01-05 15:40:00,8.54,8.57,8.53,8.55,1116200.0,6.0694,6.0907,6.0623,6.0765,1116200.0
2009-01-05 15:45:00,8.55,8.56,8.51,8.55,1824200.0,6.0765,6.0836,6.048,6.0765,1824200.0
2009-01-05 15:50:00,8.55,8.62,8.55,8.61,4378600.0,6.0765,6.1262,6.0765,6.1191,4378600.0
2009-01-05 15:55:00,8.61,8.61,8.51,8.52,6040600.0,6.1191,6.1191,6.048,6.0551,6040600.0
2009-01-06 09:30:00,8.57,8.62,8.5,8.53,729200.0,6.0907,6.1262,6.0409,6.0623,729200.0
2009-01-06 09:35:00,8.54,8.69,8.53,8.67,465000.0,6.0694,6.176,6.0623,6.1618,465000.0
2009-01-06 09:40:00,8.68,8.69,8.6,8.68,731000.0,6.1689,6.176,6.112,6.1689,731000.0
2009-01-06 09:45:00,8.68,8.72,8.68,8.72,606800.0,6.1689,6.1973,6.1689,6.1973,606800.0
2009-01-06 09:50:00,8.71,8.79,8.71,8.79,770000.0,6.1902,6.247,6.1902,6.247,770000.0
2009-01-06 09:55:00,8.79,8.81,8.74,8.74,739400.0,6.247,6.2613,6.2115,6.2115,739400.0
2009-01-06 10:00:00,8.74,8.77,8.73,8.73,800400.0,6.2115,6.2328,6.2044,6.2044,800400.0
2009-01-06 10:05:00,8.73,8.74,8.68,8.68,456200.0,6.2044,6.2115,6.1689,6.1689,456200.0
2009-01-06 10:10:00,8.68,8.69,8.62,8.63,673200.0,6.1689,6.176,6.1262,6.1333,673200.0
2009-01-06 10:15:00,8.63,8.63,8.58,8.59,519200.0,6.1333,6.1333,6.0978,6.1049,519200.0
2009-01-06 10:20:00,8.59,8.59,8.54,8.55,530400.0,6.1049,6.1049,6.0694,6.0765,530400.0
2009-01-06 10:25:00,8.55,8.56,8.53,8.56,617200.0,6.0765,6.0836,6.0623,6.0836,617200.0
2009-01-06 10:30:00,8.56,8.56,8.54,8.55,545000.0,6.0836,6.0836,6.0694,6.0765,545000.0
2009-01-06 10:35:00,8.55,8.56,8.54,8.56,299600.0,6.0765,6.0836,6.0694,6.0836,299600.0
2009-01-06 10:40:00,8.55,8.56,8.55,8.56,290200.0,6.0765,6.0836,6.0765,6.0836,290200.0
2009-01-06 10:45:00,8.56,8.57,8.55,8.56,175200.0,6.0836,6.0907,6.0765,6.0836,175200.0
2009-01-06 10:50:00,8.56,8.58,8.55,8.56,336600.0,6.0836,6.0978,6.0765,6.0836,336600.0
2009-01-06 10:55:00,8.56,8.57,8.53,8.55,358200.0,6.0836,6.0907,6.0623,6.0765,358200.0
2009-01-06 11:00:00,8.55,8.56,8.51,8.52,408200.0,6.0765,6.0836,6.048,6.0551,408200.0
2009-01-06 11:05:00,8.52,8.52,8.49,8.49,450400.0,6.0551,6.0551,6.0338,6.0338,450400.0
2009-01-06 11:10:00,8.5,8.51,8.49,8.51,276800.0,6.0409,6.048,6.0338,6.048,276800.0
2009-01-06 11:15:00,8.51,8.53,8.51,8.53,401400.0,6.048,6.0623,6.048,6.0623,401400.0
2009-01-06 11:20:00,8.53,8.56,8.52,8.55,192600.0,6.0623,6.0836,6.0551,6.0765,192600.0
2009-01-06 11:25:00,8.55,8.59,8.55,8.58,315600.0,6.0765,6.1049,6.0765,6.0978,315600.0
2009-01-06 11:30:00,8.58,8.6,8.58,8.58,144200.0,6.0978,6.112,6.0978,6.0978,144200.0
2009-01-06 11:35:00,8.58,8.59,8.56,8.58,223200.0,6.0978,6.1049,6.0836,6.0978,223200.0
2009-01-06 11:40:00,8.58,8.59,8.57,8.58,227000.0,6.0978,6.1049,6.0907,6.0978,227000.0
2009-01-06 11:45:00,8.58,8.58,8.56,8.56,126600.0,6.0978,6.0978,6.0836,6.0836,126600.0
2009-01-06 11:50:00,8.56,8.56,8.55,8.56,275400.0,6.0836,6.0836,6.0765,6.0836,275400.0
2009-01-06 11:55:00,8.56,8.56,8.54,8.55,287200.0,6.0836,6.0836,6.0694,6.0765,287200.0
2009-01-06 12:00:00,8.55,8.55,8.52,8.52,338200.0,6.0765,6.0765,6.0551,6.0551,338200.0
2009-01-06 12:05:00,8.52,8.55,8.52,8.55,361400.0,6.0551,6.0765,6.0551,6.0765,361400.0
2009-01-06 12:10:00,8.55,8.56,8.55,8.55,267200.0,6.0765,6.0836,6.0765,6.0765,267200.0
2009-01-06 12:15:00,8.56,8.56,8.55,8.56,154000.0,6.0836,6.0836,6.0765,6.0836,154000.0
2009-01-06 12:20:00,8.56,8.57,8.56,8.56,202400.0,6.0836,6.0907,6.0836,6.0836,202400.0
2009-01-06 12:25:00,8.56,8.59,8.56,8.59,186000.0,6.0836,6.1049,6.0836,6.1049,186000.0
2009-01-06 12:30:00,8.59,8.61,8.58,8.6,404600.0,6.1049,6.1191,6.0978,6.112,404600.0
2009-01-06 12:35:00,8.61,8.61,8.59,8.59,356600.0,6.1191,6.1191,6.1049,6.1049,356600.0
2009-01-06 12:40:00,8.59,8.62,8.59,8.6,522600.0,6.1049,6.1262,6.1049,6.112,522600.0
2009-01-06 12:45:00,8.6,8.64,8.6,8.64,389800.0,6.112,6.1404,6.112,6.1404,389800.0
2009-01-06 12:50:00,8.64,8.64,8.61,8.61,112600.0,6.1404,6.1404,6.1191,6.1191,112600.0
2009-01-06 12:55:00,8.61,8.63,8.61,8.63,91800.0,6.1191,6.1333,6.1191,6.1333,91800.0
2009-01-06 13:00:00,8.63,8.63,8.6,8.61,632600.0,6.1333,6.1333,6.112,6.1191,632600.0
2009-01-06 13:05:00,8.61,8.64,8.6,8.63,342600.0,6.1191,6.1404,6.112,6.1333,342600.0
2009-01-06 13:10:00,8.63,8.64,8.63,8.63,161400.0,6.1333,6.1404,6.1333,6.1333,161400.0
2009-01-06 13:15:00,8.63,8.63,8.6,8.62,344400.0,6.1333,6.1333,6.112,6.1262,344400.0
2009-01-06 13:20:00,8.61,8.62,8.61,8.61,252800.0,6.1191,6.1262,6.1191,6.1191,252800.0
2009-01-06 13:25:00,8.61,8.62,8.61,8.62,260600.0,6.1191,6.1262,6.1191,6.1262,260600.0
2009-01-06 13:30:00,8.61,8.62,8.6,8.61,352600.0,6.1191,6.1262,6.112,6.1191,352600.0
2009-01-06 13:35:00,8.62,8.62,8.6,8.6,257600.0,6.1262,6.1262,6.112,6.112,257600.0
2009-01-06 13:40:00,8.6,8.62,8.59,8.62,265200.0,6.112,6.1262,6.1049,6.1262,265200.0
2009-01-06 13:45:00,8.62,8.63,8.61,8.63,226200.0,6.1262,6.1333,6.1191,6.1333,226200.0
2009-01-06 13:50:00,8.63,8.66,8.63,8.65,439000.0,6.1333,6.1546,6.1333,6.1475,439000.0
2009-01-06 13:55:00,8.65,8.65,8.62,8.62,204600.0,6.1475,6.1475,6.1262,6.1262,204600.0
2009-01-06 14:00:00,8.62,8.63,8.58,8.59,447600.0,6.1262,6.1333,6.0978,6.1049,447600.0
2009-01-06 14:05:00,8.59,8.62,8.58,8.62,249000.0,6.1049,6.1262,6.0978,6.1262,249000.0
2009-01-06 14:10:00,8.61,8.65,8.6,8.62,693800.0,6.1191,6.1475,6.112,6.1262,693800.0
2009-01-06 14:15:00,8.62,8.65,8.62,8.63,397600.0,6.1262,6.1475,6.1262,6.1333,397600.0
2009-01-06 14:20:00,8.64,8.65,8.63,8.65,461000.0,6.1404,6.1475,6.1333,6.1475,461000.0
2009-01-06 14:25:00,8.65,8.66,8.63,8.65,252800.0,6.1475,6.1546,6.1333,6.1475,252800.0
2009-01-06 14:30:00,8.65,8.68,8.62,8.63,394800.0,6.1475,6.1689,6.1262,6.1333,394800.0
2009-01-06 14:35:00,8.63,8.67,8.63,8.63,292800.0,6.1333,6.1618,6.1333,6.1333,292800.0
2009-01-06 14:40:00,8.63,8.65,8.62,8.65,204200.0,6.1333,6.1475,6.1262,6.1475,204200.0
2009-01-06 14:45:00,8.65,8.68,8.65,8.67,187400.0,6.1475,6.1689,6.1475,6.1618,187400.0
2009-01-06 14:50:00,8.67,8.68,8.63,8.63,557000.0,6.1618,6.1689,6.1333,6.1333,557000.0
2009-01-06 14:55:00,8.63,8.68,8.63,8.68,358600.0,6.1333,6.1689,6.1333,6.1689,358600.0
2009-01-06 15:00:00,8.68,8.69,8.65,8.65,405600.0,6.1689,6.176,6.1475,6.1475,405600.0
2009-01-06 15:05:00,8.65,8.66,8.63,8.65,155400.0,6.1475,6.1546,6.1333,6.1475,155400.0
2009-01-06 15:10:00,8.65,8.65,8.62,8.63,780000.0,6.1475,6.1475,6.1262,6.1333,780000.0
2009-01-06 15:15:00,8.63,8.64,8.61,8.61,395600.0,6.1333,6.1404,6.1191,6.1191,395600.0
2009-01-06 15:20:00,8.61,8.63,8.59,8.62,394400.0,6.1191,6.1333,6.1049,6.1262,394400.0
2009-01-06 15:25:00,8.62,8.63,8.59,8.62,581800.0,6.1262,6.1333,6.1049,6.1262,581800.0
2009-01-06 15:30:00,8.62,8.65,8.61,8.61,715200.0,6.1262,6.1475,6.1191,6.1191,715200.0
2009-01-06 15:35:00,8.61,8.62,8.56,8.58,628600.0,6.1191,6.1262,6.0836,6.0978,628600.0
2009-01-06 15:40:00,8.58,8.63,8.57,8.63,1019400.0,6.0978,6.1333,6.0907,6.1333,1019400.0
2009-01-06 15:45:00,8.62,8.64,8.6,8.63,628600.0,6.1262,6.1404,6.112,6.1333,628600.0
2009-01-06 15:50:00,8.63,8.65,8.61,8.62,850600.0,6.1333,6.1475,6.1191,6.1262,850600.0
2009-01-06 15:55:00,8.62,8.63,8.61,8.62,1136200.0,6.1262,6.1333,6.1191,6.1262,1136200.0
2009-01-07 09:30:00,8.47,8.49,8.43,8.46,843800.0,6.0196,6.0338,5.9912,6.0125,843800.0
2009-01-07 09:35:00,8.46,8.49,8.45,8.46,669600.0,6.0125,6.0338,6.0054,6.0125,669600.0
2009-01-07 09:40:00,8.46,8.46,8.4,8.4,758400.0,6.0125,6.0125,5.9699,5.9699,758400.0
2009-01-07 09:45:00,8.4,8.41,8.35,8.38,462800.0,5.9699,5.977,5.9343,5.9557,462800.0
2009-01-07 09:50:00,8.38,8.4,8.37,8.4,425600.0,5.9557,5.9699,5.9485,5.9699,425600.0
2009-01-07 09:55:00,8.4,8.4,8.38,8.4,283800.0,5.9699,5.9699,5.9557,5.9699,283800.0
2009-01-07 10:00:00,8.4,8.41,8.37,8.4,1062400.0,5.9699,5.977,5.9485,5.9699,1062400.0
2009-01-07 10:05:00,8.4,8.43,8.38,8.42,801000.0,5.9699,5.9912,5.9557,5.9841,801000.0
2009-01-07 10:10:00,8.41,8.45,8.4,8.4,424000.0,5.977,6.0054,5.9699,5.9699,424000.0
2009-01-07 10:15:00,8.4,8.41,8.37,8.41,673000.0,5.9699,5.977,5.9485,5.977,673000.0
2009-01-07 10:20:00,8.41,8.41,8.38,8.4,335200.0,5.977,5.977,5.9557,5.9699,335200.0
2009-01-07 10:25:00,8.4,8.41,8.38,8.4,527400.0,5.9699,5.977,5.9557,5.9699,527400.0
2009-01-07 10:30:00,8.4,8.41,8.38,8.4,665400.0,5.9699,5.977,5.9557,5.9699,665400.0
2009-01-07 10:35:00,8.4,8.42,8.38,8.4,874000.0,5.9699,5.9841,5.9557,5.9699,874000.0
2009-01-07 10:40:00,8.4,8.41,8.4,8.41,388800.0,5.9699,5.977,5.9699,5.977,388800.0
2009-01-07 10:45:00,8.4,8.42,8.4,8.4,698200.0,5.9699,5.9841,5.9699,5.9699,698200.0
2009-01-07 10:50:00,8.4,8.4,8.38,8.38,420600.0,5.9699,5.9699,5.9557,5.9557,420600.0
2009-01-07 10:55:00,8.38,8.39,8.37,8.38,274200.0,5.9557,5.9628,5.9485,5.9557,274200.0
2009-01-07 11:00:00,8.38,8.4,8.37,8.38,539000.0,5.9557,5.9699,5.9485,5.9557,539000.0
2009-01-07 11:05:00,8.38,8.38,8.37,8.38,190600.0,5.9557,5.9557,5.9485,5.9557,190600.0
2009-01-07 11:10:00,8.37,8.4,8.36,8.38,401600.0,5.9485,5.9699,5.9414,5.9557,401600.0
2009-01-07 11:15:00,8.38,8.4,8.36,8.36,639800.0,5.9557,5.9699,5.9414,5.9414,639800.0
2009-01-07 11:20:00,8.36,8.37,8.35,8.36,335600.0,5.9414,5.9485,5.9343,5.9414,335600.0
2009-01-07 11:25:00,8.36,8.36,8.31,8.31,431400.0,5.9414,5.9414,5.9059,5.9059,431400.0
2009-01-07 11:30:00,8.31,8.32,8.31,8.31,178200.0,5.9059,5.913,5.9059,5.9059,178200.0
2009-01-07 11:35:00,8.31,8.31,8.29,8.3,288400.0,5.9059,5.9059,5.8917,5.8988,288400.0
2009-01-07 11:40:00,8.29,8.31,8.28,8.3,404600.0,5.8917,5.9059,5.8846,5.8988,404600.0
2009-01-07 11:45:00,8.31,8.33,8.3,8.33,477400.0,5.9059,5.9201,5.8988,5.9201,477400.0
2009-01-07 11:50:00,8.33,8.33,8.3,8.31,560400.0,5.9201,5.9201,5.8988,5.9059,560400.0
2009-01-07 11:55:00,8.31,8.34,8.3,8.34,299200.0,5.9059,5.9272,5.8988,5.9272,299200.0
2009-01-07 12:00:00,8.34,8.35,8.31,8.33,480800.0,5.9272,5.9343,5.9059,5.9201,480800.0
2009-01-07 12:05:00,8.33,8.35,8.33,8.34,219600.0,5.9201,5.9343,5.9201,5.9272,219600.0
2009-01-07 12:10:00,8.34,8.35,8.33,8.34,255400.0,5.9272,5.9343,5.9201,5.9272,255400.0
2009-01-07 12:15:00,8.34,8.35,8.31,8.33,523200.0,5.9272,5.9343,5.9059,5.9201,523200.0
2009-01-07 12:20:00,8.33,8.33,8.29,8.3,719400.0,5.9201,5.9201,5.8917,5.8988,719400.0
2009-01-07 12:25:00,8.3,8.31,8.29,8.3,210800.0,5.8988,5.9059,5.8917,5.8988,210800.0
2009-01-07 12:30:00,8.3,8.3,8.27,8.29,326400.0,5.8988,5.8988,5.8775,5.8917,326400.0
2009-01-07 12:35:00,8.29,8.31,8.29,8.31,194000.0,5.8917,5.9059,5.8917,5.9059,194000.0
2009-01-07 12:40:00,8.31,8.32,8.3,8.31,155800.0,5.9059,5.913,5.8988,5.9059,155800.0
2009-01-07 12:45:00,8.31,8.33,8.31,8.31,328800.0,5.9059,5.9201,5.9059,5.9059,328800.0
2009-01-07 12:50:00,8.31,8.31,8.3,8.31,177000.0,5.9059,5.9059,5.8988,5.9059,177000.0
2009-01-07 12:55:00,8.31,8.31,8.26,8.28,342000.0,5.9059,5.9059,5.8704,5.8846,342000.0
2009-01-07 13:00:00,8.28,8.28,8.26,8.28,156800.0,5.8846,5.8846,5.8704,5.8846,156800.0
2009-01-07 13:05:00,8.28,8.29,8.27,8.29,138000.0,5.8846,5.8917,5.8775,5.8917,138000.0
2009-01-07 13:10:00,8.29,8.3,8.29,8.3,83400.0,5.8917,5.8988,5.8917,5.8988,83400.0
2009-01-07 13:15:00,8.3,8.31,8.3,8.31,674400.0,5.8988,5.9059,5.8988,5.9059,674400.0
2009-01-07 13:20:00,8.31,8.33,8.29,8.3,397000.0,5.9059,5.9201,5.8917,5.8988,397000.0
2009-01-07 13:25:00,8.29,8.3,8.28,8.28,262200.0,5.8917,5.8988,5.8846,5.8846,262200.0
2009-01-07 13:30:00,8.28,8.29,8.27,8.29,234400.0,5.8846,5.8917,5.8775,5.8917,234400.0
2009-01-07 13:35:00,8.29,8.29,8.26,8.26,189600.0,5.8917,5.8917,5.8704,5.8704,189600.0
2009-01-07 13:40:00,8.26,8.26,8.22,8.22,363800.0,5.8704,5.8704,5.8419,5.8419,363800.0
2009-01-07 13:45:00,8.22,8.23,8.21,8.22,288400.0,5.8419,5.849,5.8348,5.8419,288400.0
2009-01-07 13:50:00,8.22,8.23,8.21,8.22,216800.0,5.8419,5.849,5.8348,5.8419,216800.0
2009-01-07 13:55:00,8.22,8.23,8.19,8.19,355000.0,5.8419,5.849,5.8206,5.8206,355000.0
2009-01-07 14:00:00,8.19,8.2,8.16,8.17,499600.0,5.8206,5.8277,5.7993,5.8064,499600.0
2009-01-07 14:05:00,8.17,8.21,8.17,8.21,326800.0,5.8064,5.8348,5.8064,5.8348,326800.0
2009-01-07 14:10:00,8.21,8.23,8.21,8.23,305600.0,5.8348,5.849,5.8348,5.849,305600.0
2009-01-07 14:15:00,8.23,8.24,8.22,8.22,378400.0,5.849,5.8562,5.8419,5.8419,378400.0
2009-01-07 14:20:00,8.22,8.22,8.2,8.21,333400.0,5.8419,5.8419,5.8277,5.8348,333400.0
2009-01-07 14:25:00,8.21,8.24,8.21,8.22,275200.0,5.8348,5.8562,5.8348,5.8419,275200.0
2009-01-07 14:30:00,8.23,8.24,8.2,8.22,356000.0,5.849,5.8562,5.8277,5.8419,356000.0
2009-01-07 14:35:00,8.22,8.24,8.21,8.22,270200.0,5.8419,5.8562,5.8348,5.8419,270200.0
2009-01-07 14:40:00,8.22,8.24,8.21,8.24,349400.0,5.8419,5.8562,5.8348,5.8562,349400.0
2009-01-07 14:45:00,8.24,8.24,8.22,8.22,318400.0,5.8562,5.8562,5.8419,5.8419,318400.0
2009-01-07 14:50:00,8.22,8.24,8.21,8.22,417800.0,5.8419,5.8562,5.8348,5.8419,417800.0
2009-01-07 14:55:00,8.22,8.24,8.22,8.23,283600.0,5.8419,5.8562,5.8419,5.849,283600.0
2009-01-07 15:00:00,8.22,8.24,8.21,8.24,447000.0,5.8419,5.8562,5.8348,5.8562,447000.0
2009-01-07 15:05:00,8.24,8.24,8.23,8.24,710400.0,5.8562,5.8562,5.849,5.8562,710400.0
2009-01-07 15:10:00,8.24,8.26,8.24,8.25,297200.0,5.8562,5.8704,5.8562,5.8633,297200.0
2009-01-07 15:15:00,8.25,8.27,8.24,8.27,638800.0,5.8633,5.8775,5.8562,5.8775,638800.0
2009-01-07 15:20:00,8.27,8.3,8.27,8.3,805200.0,5.8775,5.8988,5.8775,5.8988,805200.0
2009-01-07 15:25:00,8.3,8.32,8.29,8.3,1149200.0,5.8988,5.913,5.8917,5.8988,1149200.0
2009-01-07 15:30:00,8.3,8.33,8.3,8.3,604600.0,5.8988,5.9201,5.8988,5.8988,604600.0
2009-01-07 15:35:00,8.3,8.31,8.29,8.29,581600.0,5.8988,5.9059,5.8917,5.8917,581600.0
2009-01-07 15:40:00,8.3,8.31,8.29,8.31,693000.0,5.8988,5.9059,5.8917,5.9059,693000.0
2009-01-07 15:45:00,8.31,8.31,8.3,8.3,833800.0,5.9059,5.9059,5.8988,5.8988,833800.0
2009-01-07 15:50:00,8.3,8.3,8.27,8.29,1358400.0,5.8988,5.8988,5.8775,5.8917,1358400.0
2009-01-07 15:55:00,8.29,8.33,8.29,8.31,1460400.0,5.8917,5.9201,5.8917,5.9059,1460400.0
2009-01-08 09:30:00,8.27,8.47,8.27,8.42,433000.0,5.8775,6.0196,5.8775,5.9841,433000.0
2009-01-08 09:35:00,8.42,8.42,8.34,8.35,823200.0,5.9841,5.9841,5.9272,5.9343,823200.0
2009-01-08 09:40:00,8.35,8.42,8.33,8.38,414200.0,5.9343,5.9841,5.9201,5.9557,414200.0
2009-01-08 09:45:00,8.38,8.4,8.35,8.36,343000.0,5.9557,5.9699,5.9343,5.9414,343000.0
2009-01-08 09:50:00,8.35,8.35,8.32,8.33,320600.0,5.9343,5.9343,5.913,5.9201,320600.0
2009-01-08 09:55:00,8.33,8.36,8.29,8.35,598600.0,5.9201,5.9414,5.8917,5.9343,598600.0
2009-01-08 10:00:00,8.35,8.4,8.35,8.38,553200.0,5.9343,5.9699,5.9343,5.9557,553200.0
2009-01-08 10:05:00,8.38,8.43,8.38,8.38,681000.0,5.9557,5.9912,5.9557,5.9557,681000.0
2009-01-08 10:10:00,8.38,8.4,8.36,8.37,793600.0,5.9557,5.9699,5.9414,5.9485,793600.0
2009-01-08 10:15:00,8.38,8.38,8.34,8.34,1287000.0,5.9557,5.9557,5.9272,5.9272,1287000.0
2009-01-08 10:20:00,8.34,8.39,8.33,8.38,431600.0,5.9272,5.9628,5.9201,5.9557,431600.0
2009-01-08 10:25:00,8.39,8.43,8.38,8.43,569800.0,5.9628,5.9912,5.9557,5.9912,569800.0
2009-01-08 10:30:00,8.43,8.43,8.37,8.4,273000.0,5.9912,5.9912,5.9485,5.9699,273000.0
2009-01-08 10:35:00,8.4,8.42,8.38,8.42,342400.0,5.9699,5.9841,5.9557,5.9841,342400.0
2009-01-08 10:40:00,8.42,8.47,8.42,8.45,428200.0,5.9841,6.0196,5.9841,6.0054,428200.0
2009-01-08 10:45:00,8.45,8.46,8.4,8.43,457600.0,6.0054,6.0125,5.9699,5.9912,457600.0
2009-01-08 10:50:00,8.43,8.47,8.42,8.47,371000.0,5.9912,6.0196,5.9841,6.0196,371000.0
2009-01-08 10:55:00,8.47,8.51,8.47,8.51,451000.0,6.0196,6.048,6.0196,6.048,451000.0
2009-01-08 11:00:00,8.51,8.53,8.49,8.49,360800.0,6.048,6.0623,6.0338,6.0338,360800.0
2009-01-08 11:05:00,8.49,8.49,8.43,8.44,608800.0,6.0338,6.0338,5.9912,5.9983,608800.0
2009-01-08 11:10:00,8.44,8.44,8.4,8.41,239800.0,5.9983,5.9983,5.9699,5.977,239800.0
2009-01-08 11:15:00,8.41,8.45,8.4,8.43,231200.0,5.977,6.0054,5.9699,5.9912,231200.0
2009-01-08 11:20:00,8.43,8.45,8.4,8.41,421800.0,5.9912,6.0054,5.9699,5.977,421800.0
2009-01-08 11:25:00,8.41,8.42,8.36,8.36,302800.0,5.977,5.9841,5.9414,5.9414,302800.0
2009-01-08 11:30:00,8.36,8.37,8.34,8.37,475000.0,5.9414,5.9485,5.9272,5.9485,475000.0
2009-01-08 11:35:00,8.36,8.36,8.34,8.34,262800.0,5.9414,5.9414,5.9272,5.9272,262800.0
2009-01-08 11:40:00,8.34,8.35,8.33,8.35,178400.0,5.9272,5.9343,5.9201,5.9343,178400.0
2009-01-08 11:45:00,8.36,8.36,8.34,8.35,104200.0,5.9414,5.9414,5.9272,5.9343,104200.0
2009-01-08 11:50:00,8.35,8.35,8.29,8.31,380800.0,5.9343,5.9343,5.8917,5.9059,380800.0
2009-01-08 11:55:00,8.31,8.31,8.29,8.31,251800.0,5.9059,5.9059,5.8917,5.9059,251800.0
2009-01-08 12:00:00,8.31,8.35,8.31,8.32,290400.0,5.9059,5.9343,5.9059,5.913,290400.0
2009-01-08 12:05:00,8.32,8.33,8.31,8.33,177400.0,5.913,5.9201,5.9059,5.9201,177400.0
2009-01-08 12:10:00,8.34,8.37,8.33,8.36,202800.0,5.9272,5.9485,5.9201,5.9414,202800.0
2009-01-08 12:15:00,8.36,8.37,8.35,8.36,195600.0,5.9414,5.9485,5.9343,5.9414,195600.0
2009-01-08 12:20:00,8.36,8.37,8.33,8.34,150800.0,5.9414,5.9485,5.9201,5.9272,150800.0
2009-01-08 12:25:00,8.34,8.35,8.33,8.34,101800.0,5.9272,5.9343,5.9201,5.9272,101800.0
2009-01-08 12:30:00,8.34,8.37,8.33,8.33,314200.0,5.9272,5.9485,5.9201,5.9201,314200.0
2009-01-08 12:35:00,8.34,8.35,8.33,8.35,119000.0,5.9272,5.9343,5.9201,5.9343,119000.0
2009-01-08 12:40:00,8.34,8.37,8.34,8.37,283800.0,5.9272,5.9485,5.9272,5.9485,283800.0
2009-01-08 12:45:00,8.37,8.38,8.36,8.38,219000.0,5.9485,5.9557,5.9414,5.9557,219000.0
2009-01-08 12:50:00,8.38,8.4,8.38,8.4,83200.0,5.9557,5.9699,5.9557,5.9699,83200.0
2009-01-08 12:55:00,8.4,8.4,8.34,8.35,212000.0,5.9699,5.9699,5.9272,5.9343,212000.0
2009-01-08 13:00:00,8.35,8.35,8.34,8.34,118800.0,5.9343,5.9343,5.9272,5.9272,118800.0
2009-01-08 13:05:00,8.34,8.35,8.31,8.31,409600.0,5.9272,5.9343,5.9059,5.9059,409600.0
2009-01-08 13:10:00,8.31,8.33,8.29,8.3,295600.0,5.9059,5.9201,5.8917,5.8988,295600.0
2009-01-08 13:15:00,8.29,8.31,8.25,8.25,435600.0,5.8917,5.9059,5.8633,5.8633,435600.0
2009-01-08 13:20:00,8.25,8.28,8.24,8.27,187600.0,5.8633,5.8846,5.8562,5.8775,187600.0
2009-01-08 13:25:00,8.28,8.28,8.26,8.27,135200.0,5.8846,5.8846,5.8704,5.8775,135200.0
2009-01-08 13:30:00,8.27,8.29,8.27,8.29,273600.0,5.8775,5.8917,5.8775,5.8917,273600.0
2009-01-08 13:35:00,8.29,8.31,8.29,8.3,127000.0,5.8917,5.9059,5.8917,5.8988,127000.0
2009-01-08 13:40:00,8.3,8.31,8.3,8.31,66600.0,5.8988,5.9059,5.8988,5.9059,66600.0
2009-01-08 13:45:00,8.31,8.34,8.31,8.34,103800.0,5.9059,5.9272,5.9059,5.9272,103800.0
2009-01-08 13:50:00,8.34,8.35,8.33,8.35,90600.0,5.9272,5.9343,5.9201,5.9343,90600.0
2009-01-08 13:55:00,8.35,8.36,8.32,8.36,124600.0,5.9343,5.9414,5.913,5.9414,124600.0
2009-01-08 14:00:00,8.36,8.37,8.33,8.34,339400.0,5.9414,5.9485,5.9201,5.9272,339400.0
2009-01-08 14:05:00,8.34,8.38,8.33,8.37,343400.0,5.9272,5.9557,5.9201,5.9485,343400.0
2009-01-08 14:10:00,8.37,8.38,8.36,8.36,174800.0,5.9485,5.9557,5.9414,5.9414,174800.0
2009-01-08 14:15:00,8.37,8.4,8.36,8.39,294400.0,5.9485,5.9699,5.9414,5.9628,294400.0
2009-01-08 14:20:00,8.39,8.4,8.37,8.38,445200.0,5.9628,5.9699,5.9485,5.9557,445200.0
2009-01-08 14:25:00,8.38,8.39,8.37,8.37,549200.0,5.9557,5.9628,5.9485,5.9485,549200.0
2009-01-08 14:30:00,8.37,8.38,8.34,8.34,269200.0,5.9485,5.9557,5.9272,5.9272,269200.0
2009-01-08 14:35:00,8.34,8.37,8.34,8.37,234400.0,5.9272,5.9485,5.9272,5.9485,234400.0
2009-01-08 14:40:00,8.37,8.37,8.34,8.37,490400.0,5.9485,5.9485,5.9272,5.9485,490400.0
2009-01-08 14:45:00,8.37,8.4,8.36,8.38,421000.0,5.9485,5.9699,5.9414,5.9557,421000.0
2009-01-08 14:50:00,8.38,8.45,8.38,8.42,507400.0,5.9557,6.0054,5.9557,5.9841,507400.0
2009-01-08 14:55:00,8.42,8.44,8.4,8.42,329200.0,5.9841,5.9983,5.9699,5.9841,329200.0
2009-01-08 15:00:00,8.42,8.46,8.4,8.4,380400.0,5.9841,6.0125,5.9699,5.9699,380400.0
2009-01-08 15:05:00,8.4,8.42,8.39,8.4,262000.0,5.9699,5.9841,5.9628,5.9699,262000.0
2009-01-08 15:10:00,8.4,8.4,8.38,8.39,291000.0,5.9699,5.9699,5.9557,5.9628,291000.0
2009-01-08 15:15:00,8.38,8.42,8.38,8.4,242400.0,5.9557,5.9841,5.9557,5.9699,242400.0
2009-01-08 15:20:00,8.4,8.4,8.37,8.37,638000.0,5.9699,5.9699,5.9485,5.9485,638000.0
2009-01-08 15:25:00,8.37,8.38,8.35,8.37,292800.0,5.9485,5.9557,5.9343,5.9485,292800.0
2009-01-08 15:30:00,8.37,8.4,8.37,8.38,424200.0,5.9485,5.9699,5.9485,5.9557,424200.0
2009-01-08 15:35:00,8.38,8.39,8.35,8.38,359800.0,5.9557,5.9628,5.9343,5.9557,359800.0
2009-01-08 15:40:00,8.38,8.4,8.37,8.38,926200.0,5.9557,5.9699,5.9485,5.9557,926200.0
2009-01-08 15:45:00,8.38,8.42,8.38,8.42,539600.0,5.9557,5.9841,5.9557,5.9841,539600.0
2009-01-08 15:50:00,8.42,8.45,8.4,8.43,1887800.0,5.9841,6.0054,5.9699,5.9912,1887800.0
2009-01-08 15:55:00,8.44,8.46,8.43,8.46,2301000.0,5.9983,6.0125,5.9912,6.0125,2301000.0
2009-01-09 09:30:00,8.48,8.52,8.36,8.4,797600.0,6.0267,6.0551,5.9414,5.9699,797600.0
2009-01-09 09:35:00,8.4,8.44,8.38,8.43,752400.0,5.9699,5.9983,5.9557,5.9912,752400.0
2009-01-09 09:40:00,8.43,8.43,8.36,8.38,706600.0,5.9912,5.9912,5.9414,5.9557,706600.0
2009-01-09 09:45:00,8.38,8.4,8.28,8.28,824000.0,5.9557,5.9699,5.8846,5.8846,824000.0
2009-01-09 09:50:00,8.28,8.38,8.18,8.2,999000.0,5.8846,5.9557,5.8135,5.8277,999000.0
2009-01-09 09:55:00,8.2,8.22,8.16,8.16,927600.0,5.8277,5.8419,5.7993,5.7993,927600.0
2009-01-09 10:00:00,8.16,8.24,8.15,8.24,560000.0,5.7993,5.8562,5.7922,5.8562,560000.0
2009-01-09 10:05:00,8.23,8.24,8.19,8.21,500600.0,5.849,5.8562,5.8206,5.8348,500600.0
2009-01-09 10:10:00,8.21,8.24,8.19,8.21,320800.0,5.8348,5.8562,5.8206,5.8348,320800.0
2009-01-09 10:15:00,8.21,8.22,8.2,8.22,321600.0,5.8348,5.8419,5.8277,5.8419,321600.0
2009-01-09 10:20:00,8.22,8.24,8.21,8.23,327800.0,5.8419,5.8562,5.8348,5.849,327800.0
2009-01-09 10:25:00,8.22,8.24,8.21,8.22,395000.0,5.8419,5.8562,5.8348,5.8419,395000.0
2009-01-09 10:30:00,8.22,8.22,8.2,8.21,311400.0,5.8419,5.8419,5.8277,5.8348,311400.0
2009-01-09 10:35:00,8.21,8.23,8.17,8.21,504800.0,5.8348,5.849,5.8064,5.8348,504800.0
2009-01-09 10:40:00,8.21,8.22,8.19,8.22,233200.0,5.8348,5.8419,5.8206,5.8419,233200.0
2009-01-09 10:45:00,8.22,8.24,8.22,8.24,183000.0,5.8419,5.8562,5.8419,5.8562,183000.0
2009-01-09 10:50:00,8.24,8.24,8.21,8.22,195400.0,5.8562,5.8562,5.8348,5.8419,195400.0
2009-01-09 10:55:00,8.23,8.24,8.2,8.22,255400.0,5.849,5.8562,5.8277,5.8419,255400.0
2009-01-09 11:00:00,8.22,8.24,8.21,8.22,340200.0,5.8419,5.8562,5.8348,5.8419,340200.0
2009-01-09 11:05:00,8.22,8.28,8.22,8.28,354200.0,5.8419,5.8846,5.8419,5.8846,354200.0
2009-01-09 11:10:00,8.28,8.28,8.25,8.25,231600.0,5.8846,5.8846,5.8633,5.8633,231600.0
2009-01-09 11:15:00,8.26,8.26,8.24,8.24,264600.0,5.8704,5.8704,5.8562,5.8562,264600.0
2009-01-09 11:20:00,8.25,8.29,8.24,8.28,336400.0,5.8633,5.8917,5.8562,5.8846,336400.0
2009-01-09 11:25:00,8.28,8.29,8.28,8.28,220800.0,5.8846,5.8917,5.8846,5.8846,220800.0
2009-01-09 11:30:00,8.28,8.29,8.27,8.28,235200.0,5.8846,5.8917,5.8775,5.8846,235200.0
2009-01-09 11:35:00,8.28,8.3,8.28,8.3,242800.0,5.8846,5.8988,5.8846,5.8988,242800.0
2009-01-09 11:40:00,8.29,8.3,8.24,8.25,288000.0,5.8917,5.8988,5.8562,5.8633,288000.0
2009-01-09 11:45:00,8.25,8.25,8.21,8.22,334800.0,5.8633,5.8633,5.8348,5.8419,334800.0
2009-01-09 11:50:00,8.22,8.23,8.2,8.23,297400.0,5.8419,5.849,5.8277,5.849,297400.0
2009-01-09 11:55:00,8.23,8.24,8.22,8.23,346200.0,5.849,5.8562,5.8419,5.849,346200.0
2009-01-09 12:00:00,8.23,8.24,8.21,8.24,344400.0,5.849,5.8562,5.8348,5.8562,344400.0
2009-01-09 12:05:00,8.24,8.28,8.23,8.23,444400.0,5.8562,5.8846,5.849,5.849,444400.0
2009-01-09 12:10:00,8.24,8.24,8.18,8.18,299200.0,5.8562,5.8562,5.8135,5.8135,299200.0
2009-01-09 12:15:00,8.19,8.21,8.17,8.21,440000.0,5.8206,5.8348,5.8064,5.8348,440000.0
2009-01-09 12:20:00,8.21,8.21,8.2,8.2,127600.0,5.8348,5.8348,5.8277,5.8277,127600.0
2009-01-09 12:25:00,8.2,8.21,8.2,8.2,188400.0,5.8277,5.8348,5.8277,5.8277,188400.0
2009-01-09 12:30:00,8.2,8.22,8.2,8.22,99200.0,5.8277,5.8419,5.8277,5.8419,99200.0
2009-01-09 12:35:00,8.22,8.22,8.2,8.2,276200.0,5.8419,5.8419,5.8277,5.8277,276200.0
2009-01-09 12:40:00,8.2,8.21,8.2,8.2,156200.0,5.8277,5.8348,5.8277,5.8277,156200.0
2009-01-09 12:45:00,8.2,8.22,8.2,8.2,141200.0,5.8277,5.8419,5.8277,5.8277,141200.0
2009-01-09 12:50:00,8.2,8.21,8.17,8.18,797200.0,5.8277,5.8348,5.8064,5.8135,797200.0
2009-01-09 12:55:00,8.18,8.18,8.16,8.17,129000.0,5.8135,5.8135,5.7993,5.8064,129000.0
2009-01-09 13:00:00,8.18,8.21,8.17,8.2,798600.0,5.8135,5.8348,5.8064,5.8277,798600.0
2009-01-09 13:05:00,8.2,8.21,8.19,8.2,1032000.0,5.8277,5.8348,5.8206,5.8277,1032000.0
2009-01-09 13:10:00,8.21,8.21,8.2,8.21,321400.0,5.8348,5.8348,5.8277,5.8348,321400.0
2009-01-09 13:15:00,8.2,8.21,8.19,8.2,472200.0,5.8277,5.8348,5.8206,5.8277,472200.0
2009-01-09 13:20:00,8.2,8.21,8.2,8.21,337200.0,5.8277,5.8348,5.8277,5.8348,337200.0
2009-01-09 13:25:00,8.2,8.21,8.2,8.2,164200.0,5.8277,5.8348,5.8277,5.8277,164200.0
2009-01-09 13:30:00,8.2,8.21,8.2,8.21,262800.0,5.8277,5.8348,5.8277,5.8348,262800.0
2009-01-09 13:35:00,8.2,8.21,8.18,8.18,261800.0,5.8277,5.8348,5.8135,5.8135,261800.0
2009-01-09 13:40:00,8.18,8.19,8.18,8.18,124000.0,5.8135,5.8206,5.8135,5.8135,124000.0
2009-01-09 13:45:00,8.18,8.21,8.18,8.21,327000.0,5.8135,5.8348,5.8135,5.8348,327000.0
2009-01-09 13:50:00,8.2,8.21,8.17,8.17,340400.0,5.8277,5.8348,5.8064,5.8064,340400.0
2009-01-09 13:55:00,8.17,8.17,8.15,8.17,146000.0,5.8064,5.8064,5.7922,5.8064,146000.0
2009-01-09 14:00:00,8.16,8.21,8.16,8.2,241800.0,5.7993,5.8348,5.7993,5.8277,241800.0
2009-01-09 14:05:00,8.2,8.21,8.19,8.19,390600.0,5.8277,5.8348,5.8206,5.8206,390600.0
2009-01-09 14:10:00,8.19,8.2,8.18,8.2,199400.0,5.8206,5.8277,5.8135,5.8277,199400.0
2009-01-09 14:15:00,8.2,8.21,8.19,8.2,504600.0,5.8277,5.8348,5.8206,5.8277,504600.0
2009-01-09 14:20:00,8.2,8.22,8.2,8.21,307000.0,5.8277,5.8419,5.8277,5.8348,307000.0
2009-01-09 14:25:00,8.21,8.21,8.15,8.16,1682400.0,5.8348,5.8348,5.7922,5.7993,1682400.0
2009-01-09 14:30:00,8.16,8.22,8.15,8.22,562600.0,5.7993,5.8419,5.7922,5.8419,562600.0
2009-01-09 14:35:00,8.22,8.22,8.2,8.22,356400.0,5.8419,5.8419,5.8277,5.8419,356400.0
2009-01-09 14:40:00,8.22,8.24,8.21,8.24,234200.0,5.8419,5.8562,5.8348,5.8562,234200.0
2009-01-09 14:45:00,8.24,8.26,8.22,8.22,222800.0,5.8562,5.8704,5.8419,5.8419,222800.0
2009-01-09 14:50:00,8.23,8.24,8.22,8.24,190600.0,5.849,5.8562,5.8419,5.8562,190600.0
2009-01-09 14:55:00,8.24,8.26,8.23,8.24,182000.0,5.8562,5.8704,5.849,5.8562,182000.0
2009-01-09 15:00:00,8.24,8.26,8.22,8.24,372400.0,5.8562,5.8704,5.8419,5.8562,372400.0
2009-01-09 15:05:00,8.24,8.25,8.2,8.2,330600.0,5.8562,5.8633,5.8277,5.8277,330600.0
2009-01-09 15:10:00,8.21,8.21,8.17,8.2,245600.0,5.8348,5.8348,5.8064,5.8277,245600.0
2009-01-09 15:15:00,8.2,8.2,8.17,8.19,327400.0,5.8277,5.8277,5.8064,5.8206,327400.0
2009-01-09 15:20:00,8.19,8.19,8.18,8.18,266000.0,5.8206,5.8206,5.8135,5.8135,266000.0
2009-01-09 15:25:00,8.18,8.2,8.17,8.2,1224800.0,5.8135,5.8277,5.8064,5.8277,1224800.0
2009-01-09 15:30:00,8.2,8.22,8.18,8.18,709200.0,5.8277,5.8419,5.8135,5.8135,709200.0
2009-01-09 15:35:00,8.19,8.22,8.18,8.22,521200.0,5.8206,5.8419,5.8135,5.8419,521200.0
2009-01-09 15:40:00,8.22,8.22,8.18,8.2,784400.0,5.8419,5.8419,5.8135,5.8277,784400.0
2009-01-09 15:45:00,8.21,8.21,8.19,8.19,1539600.0,5.8348,5.8348,5.8206,5.8206,1539600.0
2009-01-09 15:50:00,8.2,8.21,8.18,8.19,2400400.0,5.8277,5.8348,5.8135,5.8206,2400400.0
2009-01-09 15:55:00,8.19,8.19,8.13,8.15,2026400.0,5.8206,5.8206,5.778,5.7922,2026400.0
2009-01-12 09:30:00,8.14,8.2,8.05,8.09,558400.0,5.7851,5.8277,5.7211,5.7495,558400.0
2009-01-12 09:35:00,8.1,8.12,8.06,8.08,364800.0,5.7567,5.7709,5.7282,5.7424,364800.0
2009-01-12 09:40:00,8.06,8.09,7.96,7.97,755200.0,5.7282,5.7495,5.6572,5.6643,755200.0
2009-01-12 09:45:00,7.97,7.99,7.95,7.97,740000.0,5.6643,5.6785,5.6501,5.6643,740000.0
2009-01-12 09:50:00,7.97,7.97,7.91,7.94,1067000.0,5.6643,5.6643,5.6216,5.6429,1067000.0
2009-01-12 09:55:00,7.95,7.96,7.91,7.92,440200.0,5.6501,5.6572,5.6216,5.6287,440200.0
2009-01-12 10:00:00,7.92,7.93,7.85,7.86,1079400.0,5.6287,5.6358,5.579,5.5861,1079400.0
2009-01-12 10:05:00,7.87,7.88,7.84,7.86,966200.0,5.5932,5.6003,5.5719,5.5861,966200.0
2009-01-12 10:10:00,7.86,7.87,7.79,7.8,806600.0,5.5861,5.5932,5.5363,5.5434,806600.0
2009-01-12 10:15:00,7.8,7.85,7.8,7.85,292000.0,5.5434,5.579,5.5434,5.579,292000.0
2009-01-12 10:20:00,7.84,7.86,7.81,7.82,950000.0,5.5719,5.5861,5.5506,5.5577,950000.0
2009-01-12 10:25:00,7.82,7.86,7.8,7.85,959200.0,5.5577,5.5861,5.5434,5.579,959200.0
2009-01-12 10:30:00,7.85,7.91,7.85,7.91,449800.0,5.579,5.6216,5.579,5.6216,449800.0
2009-01-12 10:35:00,7.91,7.95,7.9,7.93,382200.0,5.6216,5.6501,5.6145,5.6358,382200.0
2009-01-12 10:40:00,7.93,7.96,7.93,7.95,265000.0,5.6358,5.6572,5.6358,5.6501,265000.0
2009-01-12 10:45:00,7.95,7.95,7.93,7.93,473800.0,5.6501,5.6501,5.6358,5.6358,473800.0
2009-01-12 10:50:00,7.93,7.93,7.92,7.93,653400.0,5.6358,5.6358,5.6287,5.6358,653400.0
2009-01-12 10:55:00,7.93,7.93,7.88,7.88,411000.0,5.6358,5.6358,5.6003,5.6003,411000.0
2009-01-12 11:00:00,7.88,7.89,7.87,7.88,276400.0,5.6003,5.6074,5.5932,5.6003,276400.0
2009-01-12 11:05:00,7.88,7.88,7.84,7.88,361000.0,5.6003,5.6003,5.5719,5.6003,361000.0
2009-01-12 11:10:00,7.88,7.88,7.83,7.86,471600.0,5.6003,5.6003,5.5648,5.5861,471600.0
2009-01-12 11:15:00,7.86,7.88,7.85,7.88,409800.0,5.5861,5.6003,5.579,5.6003,409800.0
2009-01-12 11:20:00,7.88,7.88,7.86,7.86,216000.0,5.6003,5.6003,5.5861,5.5861,216000.0
2009-01-12 11:25:00,7.86,7.87,7.85,7.86,262000.0,5.5861,5.5932,5.579,5.5861,262000.0
2009-01-12 11:30:00,7.86,7.87,7.85,7.85,296000.0,5.5861,5.5932,5.579,5.579,296000.0
2009-01-12 11:35:00,7.85,7.87,7.84,7.85,632200.0,5.579,5.5932,5.5719,5.579,632200.0
2009-01-12 11:40:00,7.85,7.87,7.84,7.86,241800.0,5.579,5.5932,5.5719,5.5861,241800.0
2009-01-12 11:45:00,7.86,7.88,7.85,7.87,229200.0,5.5861,5.6003,5.579,5.5932,229200.0
2009-01-12 11:50:00,7.87,7.87,7.85,7.86,202600.0,5.5932,5.5932,5.579,5.5861,202600.0
2009-01-12 11:55:00,7.86,7.86,7.85,7.86,144600.0,5.5861,5.5861,5.579,5.5861,144600.0
2009-01-12 12:00:00,7.86,7.86,7.84,7.84,292400.0,5.5861,5.5861,5.5719,5.5719,292400.0
2009-01-12 12:05:00,7.84,7.87,7.84,7.86,185000.0,5.5719,5.5932,5.5719,5.5861,185000.0
2009-01-12 12:10:00,7.86,7.88,7.86,7.88,240000.0,5.5861,5.6003,5.5861,5.6003,240000.0
2009-01-12 12:15:00,7.88,7.89,7.86,7.86,189800.0,5.6003,5.6074,5.5861,5.5861,189800.0
2009-01-12 12:20:00,7.86,7.86,7.83,7.85,412400.0,5.5861,5.5861,5.5648,5.579,412400.0
2009-01-12 12:25:00,7.85,7.85,7.85,7.85,225000.0,5.579,5.579,5.579,5.579,225000.0
2009-01-12 12:30:00,7.85,7.87,7.85,7.87,127600.0,5.579,5.5932,5.579,5.5932,127600.0
2009-01-12 12:35:00,7.87,7.88,7.87,7.87,241400.0,5.5932,5.6003,5.5932,5.5932,241400.0
2009-01-12 12:40:00,7.87,7.87,7.86,7.86,149400.0,5.5932,5.5932,5.5861,5.5861,149400.0
2009-01-12 12:45:00,7.86,7.87,7.85,7.85,188400.0,5.5861,5.5932,5.579,5.579,188400.0
2009-01-12 12:50:00,7.85,7.86,7.84,7.84,144600.0,5.579,5.5861,5.5719,5.5719,144600.0
2009-01-12 12:55:00,7.85,7.86,7.84,7.85,106800.0,5.579,5.5861,5.5719,5.579,106800.0
2009-01-12 13:00:00,7.86,7.86,7.85,7.85,140200.0,5.5861,5.5861,5.579,5.579,140200.0
2009-01-12 13:05:00,7.85,7.87,7.85,7.87,200800.0,5.579,5.5932,5.579,5.5932,200800.0
2009-01-12 13:10:00,7.87,7.89,7.86,7.88,241400.0,5.5932,5.6074,5.5861,5.6003,241400.0
2009-01-12 13:15:00,7.88,7.89,7.88,7.89,95000.0,5.6003,5.6074,5.6003,5.6074,95000.0
2009-01-12 13:20:00,7.88,7.89,7.87,7.87,128600.0,5.6003,5.6074,5.5932,5.5932,128600.0
2009-01-12 13:25:00,7.88,7.88,7.87,7.88,80600.0,5.6003,5.6003,5.5932,5.6003,80600.0
2009-01-12 13:30:00,7.88,7.88,7.86,7.86,192200.0,5.6003,5.6003,5.5861,5.5861,192200.0
2009-01-12 13:35:00,7.86,7.87,7.85,7.85,108200.0,5.5861,5.5932,5.579,5.579,108200.0
2009-01-12 13:40:00,7.85,7.86,7.85,7.86,74400.0,5.579,5.5861,5.579,5.5861,74400.0
2009-01-12 13:45:00,7.86,7.88,7.86,7.87,135000.0,5.5861,5.6003,5.5861,5.5932,135000.0
2009-01-12 13:50:00,7.87,7.88,7.87,7.87,96600.0,5.5932,5.6003,5.5932,5.5932,96600.0
2009-01-12 13:55:00,7.88,7.88,7.85,7.85,198200.0,5.6003,5.6003,5.579,5.579,198200.0
2009-01-12 14:00:00,7.85,7.85,7.81,7.81,376200.0,5.579,5.579,5.5506,5.5506,376200.0
2009-01-12 14:05:00,7.81,7.81,7.79,7.8,186200.0,5.5506,5.5506,5.5363,5.5434,186200.0
2009-01-12 14:10:00,7.81,7.81,7.8,7.81,94400.0,5.5506,5.5506,5.5434,5.5506,94400.0
2009-01-12 14:15:00,7.81,7.83,7.81,7.81,399000.0,5.5506,5.5648,5.5506,5.5506,399000.0
2009-01-12 14:20:00,7.81,7.81,7.79,7.81,396200.0,5.5506,5.5506,5.5363,5.5506,396200.0
2009-01-12 14:25:00,7.8,7.81,7.8,7.81,234200.0,5.5434,5.5506,5.5434,5.5506,234200.0
2009-01-12 14:30:00,7.81,7.81,7.76,7.76,1242800.0,5.5506,5.5506,5.515,5.515,1242800.0
2009-01-12 14:35:00,7.75,7.82,7.75,7.8,745800.0,5.5079,5.5577,5.5079,5.5434,745800.0
2009-01-12 14:40:00,7.8,7.81,7.79,7.81,656200.0,5.5434,5.5506,5.5363,5.5506,656200.0
2009-01-12 14:45:00,7.8,7.8,7.78,7.8,354000.0,5.5434,5.5434,5.5292,5.5434,354000.0
2009-01-12 14:50:00,7.8,7.83,7.79,7.83,769800.0,5.5434,5.5648,5.5363,5.5648,769800.0
2009-01-12 14:55:00,7.82,7.85,7.82,7.85,460200.0,5.5577,5.579,5.5577,5.579,460200.0
2009-01-12 15:00:00,7.84,7.88,7.84,7.87,568200.0,5.5719,5.6003,5.5719,5.5932,568200.0
2009-01-12 15:05:00,7.87,7.89,7.86,7.87,831400.0,5.5932,5.6074,5.5861,5.5932,831400.0
2009-01-12 15:10:00,7.87,7.88,7.85,7.85,370000.0,5.5932,5.6003,5.579,5.579,370000.0
2009-01-12 15:15:00,7.85,7.88,7.84,7.85,390200.0,5.579,5.6003,5.5719,5.579,390200.0
2009-01-12 15:20:00,7.85,7.91,7.84,7.89,424600.0,5.579,5.6216,5.5719,5.6074,424600.0
2009-01-12 15:25:00,7.89,7.9,7.86,7.86,455200.0,5.6074,5.6145,5.5861,5.5861,455200.0
2009-01-12 15:30:00,7.86,7.87,7.83,7.84,479600.0,5.5861,5.5932,5.5648,5.5719,479600.0
2009-01-12 15:35:00,7.84,7.86,7.82,7.84,590600.0,5.5719,5.5861,5.5577,5.5719,590600.0
2009-01-12 15:40:00,7.84,7.87,7.82,7.87,709200.0,5.5719,5.5932,5.5577,5.5932,709200.0
2009-01-12 15:45:00,7.86,7.89,7.84,7.88,1242000.0,5.5861,5.6074,5.5719,5.6003,1242000.0
2009-01-12 15:50:00,7.89,7.91,7.83,7.83,2578000.0,5.6074,5.6216,5.5648,5.5648,2578000.0
2009-01-12 15:55:00,7.84,7.85,7.83,7.83,2862400.0,5.5719,5.579,5.5648,5.5648,2862400.0
2009-01-13 09:30:00,7.85,7.88,7.76,7.77,579600.0,5.579,5.6003,5.515,5.5221,579600.0
2009-01-13 09:35:00,7.77,7.81,7.73,7.73,606600.0,5.5221,5.5506,5.4937,5.4937,606600.0
2009-01-13 09:40:00,7.74,7.81,7.73,7.8,913200.0,5.5008,5.5506,5.4937,5.5434,913200.0
2009-01-13 09:45:00,7.8,7.83,7.78,7.79,995200.0,5.5434,5.5648,5.5292,5.5363,995200.0
2009-01-13 09:50:00,7.8,7.82,7.77,7.81,534200.0,5.5434,5.5577,5.5221,5.5506,534200.0
2009-01-13 09:55:00,7.81,7.88,7.81,7.85,696800.0,5.5506,5.6003,5.5506,5.579,696800.0
2009-01-13 10:00:00,7.85,7.9,7.85,7.86,846600.0,5.579,5.6145,5.579,5.5861,846600.0
2009-01-13 10:05:00,7.86,7.88,7.84,7.86,579800.0,5.5861,5.6003,5.5719,5.5861,579800.0
2009-01-13 10:10:00,7.87,7.87,7.84,7.85,360400.0,5.5932,5.5932,5.5719,5.579,360400.0
2009-01-13 10:15:00,7.85,7.86,7.82,7.83,536600.0,5.579,5.5861,5.5577,5.5648,536600.0
2009-01-13 10:20:00,7.83,7.84,7.79,7.8,503200.0,5.5648,5.5719,5.5363,5.5434,503200.0
2009-01-13 10:25:00,7.8,7.82,7.8,7.81,366800.0,5.5434,5.5577,5.5434,5.5506,366800.0
2009-01-13 10:30:00,7.8,7.81,7.76,7.78,365800.0,5.5434,5.5506,5.515,5.5292,365800.0
2009-01-13 10:35:00,7.78,7.79,7.75,7.78,576600.0,5.5292,5.5363,5.5079,5.5292,576600.0
2009-01-13 10:40:00,7.78,7.79,7.74,7.74,505200.0,5.5292,5.5363,5.5008,5.5008,505200.0
2009-01-13 10:45:00,7.74,7.8,7.74,7.79,471800.0,5.5008,5.5434,5.5008,5.5363,471800.0
2009-01-13 10:50:00,7.78,7.81,7.78,7.8,324200.0,5.5292,5.5506,5.5292,5.5434,324200.0
2009-01-13 10:55:00,7.8,7.81,7.78,7.78,467600.0,5.5434,5.5506,5.5292,5.5292,467600.0
2009-01-13 11:00:00,7.78,7.79,7.77,7.79,239600.0,5.5292,5.5363,5.5221,5.5363,239600.0
2009-01-13 11:05:00,7.79,7.8,7.78,7.78,395000.0,5.5363,5.5434,5.5292,5.5292,395000.0
2009-01-13 11:10:00,7.78,7.78,7.73,7.75,285800.0,5.5292,5.5292,5.4937,5.5079,285800.0
2009-01-13 11:15:00,7.76,7.76,7.71,7.72,473200.0,5.515,5.515,5.4795,5.4866,473200.0
2009-01-13 11:20:00,7.72,7.73,7.69,7.73,382400.0,5.4866,5.4937,5.4653,5.4937,382400.0
2009-01-13 11:25:00,7.73,7.74,7.71,7.73,640800.0,5.4937,5.5008,5.4795,5.4937,640800.0
2009-01-13 11:30:00,7.73,7.76,7.73,7.76,355600.0,5.4937,5.515,5.4937,5.515,355600.0
2009-01-13 11:35:00,7.76,7.77,7.74,7.75,311000.0,5.515,5.5221,5.5008,5.5079,311000.0
2009-01-13 11:40:00,7.75,7.76,7.73,7.73,313400.0,5.5079,5.515,5.4937,5.4937,313400.0
2009-01-13 11:45:00,7.73,7.74,7.71,7.71,609000.0,5.4937,5.5008,5.4795,5.4795,609000.0
2009-01-13 11:50:00,7.72,7.73,7.71,7.71,381800.0,5.4866,5.4937,5.4795,5.4795,381800.0
2009-01-13 11:55:00,7.71,7.75,7.71,7.75,280800.0,5.4795,5.5079,5.4795,5.5079,280800.0
2009-01-13 12:00:00,7.75,7.76,7.74,7.75,396600.0,5.5079,5.515,5.5008,5.5079,396600.0
2009-01-13 12:05:00,7.75,7.75,7.73,7.73,237000.0,5.5079,5.5079,5.4937,5.4937,237000.0
2009-01-13 12:10:00,7.73,7.74,7.72,7.73,247000.0,5.4937,5.5008,5.4866,5.4937,247000.0
2009-01-13 12:15:00,7.73,7.73,7.71,7.72,411200.0,5.4937,5.4937,5.4795,5.4866,411200.0
2009-01-13 12:20:00,7.72,7.72,7.71,7.72,172400.0,5.4866,5.4866,5.4795,5.4866,172400.0
2009-01-13 12:25:00,7.72,7.72,7.69,7.72,521200.0,5.4866,5.4866,5.4653,5.4866,521200.0
2009-01-13 12:30:00,7.71,7.72,7.7,7.72,368000.0,5.4795,5.4866,5.4724,5.4866,368000.0
2009-01-13 12:35:00,7.72,7.74,7.71,7.74,570200.0,5.4866,5.5008,5.4795,5.5008,570200.0
2009-01-13 12:40:00,7.74,7.74,7.68,7.69,639600.0,5.5008,5.5008,5.4582,5.4653,639600.0
2009-01-13 12:45:00,7.69,7.69,7.66,7.67,748200.0,5.4653,5.4653,5.4439,5.4511,748200.0
2009-01-13 12:50:00,7.67,7.68,7.67,7.68,365200.0,5.4511,5.4582,5.4511,5.4582,365200.0
2009-01-13 12:55:00,7.68,7.68,7.65,7.65,268400.0,5.4582,5.4582,5.4368,5.4368,268400.0
2009-01-13 13:00:00,7.66,7.67,7.63,7.64,182000.0,5.4439,5.4511,5.4226,5.4297,182000.0
2009-01-13 13:05:00,7.63,7.66,7.63,7.65,334800.0,5.4226,5.4439,5.4226,5.4368,334800.0
2009-01-13 13:10:00,7.64,7.65,7.63,7.64,197200.0,5.4297,5.4368,5.4226,5.4297,197200.0
2009-01-13 13:15:00,7.64,7.64,7.63,7.63,154200.0,5.4297,5.4297,5.4226,5.4226,154200.0
2009-01-13 13:20:00,7.63,7.63,7.6,7.6,530600.0,5.4226,5.4226,5.4013,5.4013,530600.0
2009-01-13 13:25:00,7.6,7.62,7.6,7.62,177800.0,5.4013,5.4155,5.4013,5.4155,177800.0
2009-01-13 13:30:00,7.62,7.64,7.61,7.64,597400.0,5.4155,5.4297,5.4084,5.4297,597400.0
2009-01-13 13:35:00,7.64,7.66,7.64,7.66,272200.0,5.4297,5.4439,5.4297,5.4439,272200.0
2009-01-13 13:40:00,7.65,7.66,7.63,7.63,356800.0,5.4368,5.4439,5.4226,5.4226,356800.0
2009-01-13 13:45:00,7.64,7.65,7.63,7.63,487200.0,5.4297,5.4368,5.4226,5.4226,487200.0
2009-01-13 13:50:00,7.63,7.66,7.63,7.65,490400.0,5.4226,5.4439,5.4226,5.4368,490400.0
2009-01-13 13:55:00,7.66,7.67,7.65,7.66,577400.0,5.4439,5.4511,5.4368,5.4439,577400.0
2009-01-13 14:00:00,7.66,7.69,7.66,7.68,468200.0,5.4439,5.4653,5.4439,5.4582,468200.0
2009-01-13 14:05:00,7.68,7.68,7.67,7.67,166400.0,5.4582,5.4582,5.4511,5.4511,166400.0
2009-01-13 14:10:00,7.68,7.68,7.67,7.68,166200.0,5.4582,5.4582,5.4511,5.4582,166200.0
2009-01-13 14:15:00,7.68,7.68,7.66,7.67,169200.0,5.4582,5.4582,5.4439,5.4511,169200.0
2009-01-13 14:20:00,7.67,7.67,7.64,7.65,210000.0,5.4511,5.4511,5.4297,5.4368,210000.0
2009-01-13 14:25:00,7.65,7.65,7.61,7.62,385400.0,5.4368,5.4368,5.4084,5.4155,385400.0
2009-01-13 14:30:00,7.63,7.68,7.62,7.67,377200.0,5.4226,5.4582,5.4155,5.4511,377200.0
2009-01-13 14:35:00,7.67,7.68,7.66,7.68,297400.0,5.4511,5.4582,5.4439,5.4582,297400.0
2009-01-13 14:40:00,7.68,7.7,7.66,7.67,359200.0,5.4582,5.4724,5.4439,5.4511,359200.0
2009-01-13 14:45:00,7.67,7.72,7.67,7.7,580400.0,5.4511,5.4866,5.4511,5.4724,580400.0
2009-01-13 14:50:00,7.7,7.72,7.69,7.7,725400.0,5.4724,5.4866,5.4653,5.4724,725400.0
2009-01-13 14:55:00,7.7,7.73,7.68,7.68,462400.0,5.4724,5.4937,5.4582,5.4582,462400.0
2009-01-13 15:00:00,7.68,7.68,7.65,7.66,427400.0,5.4582,5.4582,5.4368,5.4439,427400.0
2009-01-13 15:05:00,7.67,7.67,7.6,7.61,579400.0,5.4511,5.4511,5.4013,5.4084,579400.0
2009-01-13 15:10:00,7.6,7.64,7.6,7.64,645200.0,5.4013,5.4297,5.4013,5.4297,645200.0
2009-01-13 15:15:00,7.64,7.68,7.63,7.67,640000.0,5.4297,5.4582,5.4226,5.4511,640000.0
2009-01-13 15:20:00,7.67,7.71,7.66,7.7,556800.0,5.4511,5.4795,5.4439,5.4724,556800.0
2009-01-13 15:25:00,7.7,7.7,7.67,7.69,563600.0,5.4724,5.4724,5.4511,5.4653,563600.0
2009-01-13 15:30:00,7.69,7.7,7.62,7.67,988000.0,5.4653,5.4724,5.4155,5.4511,988000.0
2009-01-13 15:35:00,7.68,7.7,7.66,7.66,1704600.0,5.4582,5.4724,5.4439,5.4439,1704600.0
2009-01-13 15:40:00,7.66,7.68,7.65,7.66,1147200.0,5.4439,5.4582,5.4368,5.4439,1147200.0
2009-01-13 15:45:00,7.67,7.67,7.64,7.66,774400.0,5.4511,5.4511,5.4297,5.4439,774400.0
2009-01-13 15:50:00,7.67,7.7,7.64,7.65,3186000.0,5.4511,5.4724,5.4297,5.4368,3186000.0
2009-01-13 15:55:00,7.65,7.68,7.65,7.67,2385400.0,5.4368,5.4582,5.4368,5.4511,2385400.0
2009-01-14 09:30:00,7.57,7.64,7.53,7.6,475800.0,5.38,5.4297,5.3516,5.4013,475800.0
2009-01-14 09:35:00,7.6,7.63,7.52,7.54,410400.0,5.4013,5.4226,5.3445,5.3587,410400.0
2009-01-14 09:40:00,7.55,7.56,7.46,7.46,524800.0,5.3658,5.3729,5.3018,5.3018,524800.0
2009-01-14 09:45:00,7.46,7.46,7.42,7.44,504200.0,5.3018,5.3018,5.2734,5.2876,504200.0
2009-01-14 09:50:00,7.44,7.47,7.43,7.45,444800.0,5.2876,5.3089,5.2805,5.2947,444800.0
2009-01-14 09:55:00,7.45,7.49,7.45,7.47,622200.0,5.2947,5.3231,5.2947,5.3089,622200.0
2009-01-14 10:00:00,7.47,7.51,7.45,7.51,599600.0,5.3089,5.3373,5.2947,5.3373,599600.0
2009-01-14 10:05:00,7.5,7.53,7.5,7.52,560600.0,5.3302,5.3516,5.3302,5.3445,560600.0
2009-01-14 10:10:00,7.52,7.55,7.48,7.49,745000.0,5.3445,5.3658,5.316,5.3231,745000.0
2009-01-14 10:15:00,7.49,7.49,7.47,7.48,671200.0,5.3231,5.3231,5.3089,5.316,671200.0
2009-01-14 10:20:00,7.48,7.48,7.46,7.47,380800.0,5.316,5.316,5.3018,5.3089,380800.0
2009-01-14 10:25:00,7.47,7.48,7.45,7.47,338800.0,5.3089,5.316,5.2947,5.3089,338800.0
2009-01-14 10:30:00,7.47,7.47,7.43,7.43,423400.0,5.3089,5.3089,5.2805,5.2805,423400.0
2009-01-14 10:35:00,7.43,7.43,7.41,7.43,460000.0,5.2805,5.2805,5.2663,5.2805,460000.0
2009-01-14 10:40:00,7.43,7.43,7.37,7.38,581600.0,5.2805,5.2805,5.2378,5.245,581600.0
2009-01-14 10:45:00,7.38,7.39,7.36,7.38,505400.0,5.245,5.2521,5.2307,5.245,505400.0
2009-01-14 10:50:00,7.39,7.39,7.35,7.35,379800.0,5.2521,5.2521,5.2236,5.2236,379800.0
2009-01-14 10:55:00,7.35,7.39,7.34,7.37,627600.0,5.2236,5.2521,5.2165,5.2378,627600.0
2009-01-14 11:00:00,7.37,7.4,7.36,7.39,585400.0,5.2378,5.2592,5.2307,5.2521,585400.0
2009-01-14 11:05:00,7.39,7.39,7.35,7.35,287200.0,5.2521,5.2521,5.2236,5.2236,287200.0
2009-01-14 11:10:00,7.35,7.35,7.32,7.33,541000.0,5.2236,5.2236,5.2023,5.2094,541000.0
2009-01-14 11:15:00,7.33,7.39,7.32,7.39,479600.0,5.2094,5.2521,5.2023,5.2521,479600.0
2009-01-14 11:20:00,7.39,7.42,7.39,7.41,414800.0,5.2521,5.2734,5.2521,5.2663,414800.0
2009-01-14 11:25:00,7.41,7.46,7.41,7.45,619200.0,5.2663,5.3018,5.2663,5.2947,619200.0
2009-01-14 11:30:00,7.45,7.45,7.43,7.43,171800.0,5.2947,5.2947,5.2805,5.2805,171800.0
2009-01-14 11:35:00,7.43,7.44,7.42,7.43,226400.0,5.2805,5.2876,5.2734,5.2805,226400.0
2009-01-14 11:40:00,7.43,7.43,7.42,7.42,199200.0,5.2805,5.2805,5.2734,5.2734,199200.0
2009-01-14 11:45:00,7.42,7.44,7.4,7.42,287400.0,5.2734,5.2876,5.2592,5.2734,287400.0
2009-01-14 11:50:00,7.42,7.44,7.41,7.43,982200.0,5.2734,5.2876,5.2663,5.2805,982200.0
2009-01-14 11:55:00,7.43,7.44,7.42,7.43,243200.0,5.2805,5.2876,5.2734,5.2805,243200.0
2009-01-14 12:00:00,7.43,7.44,7.43,7.43,161400.0,5.2805,5.2876,5.2805,5.2805,161400.0
2009-01-14 12:05:00,7.43,7.47,7.43,7.47,206000.0,5.2805,5.3089,5.2805,5.3089,206000.0
2009-01-14 12:10:00,7.46,7.46,7.44,7.45,235600.0,5.3018,5.3018,5.2876,5.2947,235600.0
2009-01-14 12:15:00,7.45,7.45,7.43,7.43,164400.0,5.2947,5.2947,5.2805,5.2805,164400.0
2009-01-14 12:20:00,7.43,7.44,7.43,7.43,110800.0,5.2805,5.2876,5.2805,5.2805,110800.0
2009-01-14 12:25:00,7.43,7.43,7.42,7.42,217200.0,5.2805,5.2805,5.2734,5.2734,217200.0
2009-01-14 12:30:00,7.43,7.45,7.42,7.43,303400.0,5.2805,5.2947,5.2734,5.2805,303400.0
2009-01-14 12:35:00,7.43,7.44,7.43,7.43,241600.0,5.2805,5.2876,5.2805,5.2805,241600.0
2009-01-14 12:40:00,7.43,7.44,7.4,7.41,310800.0,5.2805,5.2876,5.2592,5.2663,310800.0
2009-01-14 12:45:00,7.41,7.44,7.4,7.42,454200.0,5.2663,5.2876,5.2592,5.2734,454200.0
2009-01-14 12:50:00,7.42,7.47,7.41,7.47,347600.0,5.2734,5.3089,5.2663,5.3089,347600.0
2009-01-14 12:55:00,7.46,7.48,7.46,7.48,271400.0,5.3018,5.316,5.3018,5.316,271400.0
2009-01-14 13:00:00,7.48,7.5,7.46,7.5,495400.0,5.316,5.3302,5.3018,5.3302,495400.0
2009-01-14 13:05:00,7.5,7.5,7.5,7.5,137000.0,5.3302,5.3302,5.3302,5.3302,137000.0
2009-01-14 13:10:00,7.5,7.5,7.47,7.48,296600.0,5.3302,5.3302,5.3089,5.316,296600.0
2009-01-14 13:15:00,7.48,7.49,7.47,7.49,202600.0,5.316,5.3231,5.3089,5.3231,202600.0
2009-01-14 13:20:00,7.49,7.5,7.47,7.48,262400.0,5.3231,5.3302,5.3089,5.316,262400.0
2009-01-14 13:25:00,7.48,7.49,7.47,7.47,362200.0,5.316,5.3231,5.3089,5.3089,362200.0
2009-01-14 13:30:00,7.47,7.48,7.46,7.48,252600.0,5.3089,5.316,5.3018,5.316,252600.0
2009-01-14 13:35:00,7.48,7.49,7.46,7.47,264600.0,5.316,5.3231,5.3018,5.3089,264600.0
2009-01-14 13:40:00,7.47,7.48,7.46,7.47,213000.0,5.3089,5.316,5.3018,5.3089,213000.0
2009-01-14 13:45:00,7.47,7.49,7.46,7.47,173600.0,5.3089,5.3231,5.3018,5.3089,173600.0
2009-01-14 13:50:00,7.47,7.47,7.46,7.46,142400.0,5.3089,5.3089,5.3018,5.3018,142400.0
2009-01-14 13:55:00,7.47,7.47,7.45,7.46,98400.0,5.3089,5.3089,5.2947,5.3018,98400.0
2009-01-14 14:00:00,7.47,7.47,7.43,7.44,207200.0,5.3089,5.3089,5.2805,5.2876,207200.0
2009-01-14 14:05:00,7.44,7.48,7.43,7.48,199200.0,5.2876,5.316,5.2805,5.316,199200.0
2009-01-14 14:10:00,7.47,7.5,7.46,7.47,314200.0,5.3089,5.3302,5.3018,5.3089,314200.0
2009-01-14 14:15:00,7.47,7.5,7.47,7.47,360600.0,5.3089,5.3302,5.3089,5.3089,360600.0
2009-01-14 14:20:00,7.47,7.47,7.45,7.46,211800.0,5.3089,5.3089,5.2947,5.3018,211800.0
2009-01-14 14:25:00,7.46,7.48,7.46,7.48,200600.0,5.3018,5.316,5.3018,5.316,200600.0
2009-01-14 14:30:00,7.48,7.52,7.48,7.52,342000.0,5.316,5.3445,5.316,5.3445,342000.0
2009-01-14 14:35:00,7.51,7.52,7.5,7.5,320800.0,5.3373,5.3445,5.3302,5.3302,320800.0
2009-01-14 14:40:00,7.5,7.54,7.5,7.53,220600.0,5.3302,5.3587,5.3302,5.3516,220600.0
2009-01-14 14:45:00,7.54,7.54,7.51,7.52,392000.0,5.3587,5.3587,5.3373,5.3445,392000.0
2009-01-14 14:50:00,7.52,7.53,7.5,7.5,339200.0,5.3445,5.3516,5.3302,5.3302,339200.0
2009-01-14 14:55:00,7.5,7.53,7.5,7.5,258000.0,5.3302,5.3516,5.3302,5.3302,258000.0
2009-01-14 15:00:00,7.5,7.5,7.45,7.46,502400.0,5.3302,5.3302,5.2947,5.3018,502400.0
2009-01-14 15:05:00,7.46,7.47,7.43,7.45,511200.0,5.3018,5.3089,5.2805,5.2947,511200.0
2009-01-14 15:10:00,7.45,7.46,7.42,7.45,405400.0,5.2947,5.3018,5.2734,5.2947,405400.0
2009-01-14 15:15:00,7.45,7.45,7.4,7.42,894000.0,5.2947,5.2947,5.2592,5.2734,894000.0
2009-01-14 15:20:00,7.42,7.44,7.41,7.44,456400.0,5.2734,5.2876,5.2663,5.2876,456400.0
2009-01-14 15:25:00,7.44,7.46,7.41,7.41,565200.0,5.2876,5.3018,5.2663,5.2663,565200.0
2009-01-14 15:30:00,7.41,7.47,7.4,7.47,671000.0,5.2663,5.3089,5.2592,5.3089,671000.0
2009-01-14 15:35:00,7.47,7.47,7.4,7.4,842600.0,5.3089,5.3089,5.2592,5.2592,842600.0
2009-01-14 15:40:00,7.41,7.43,7.37,7.42,1027000.0,5.2663,5.2805,5.2378,5.2734,1027000.0
2009-01-14 15:45:00,7.42,7.44,7.39,7.43,1370000.0,5.2734,5.2876,5.2521,5.2805,1370000.0
2009-01-14 15:50:00,7.43,7.45,7.41,7.41,1319600.0,5.2805,5.2947,5.2663,5.2663,1319600.0
2009-01-14 15:55:00,7.41,7.43,7.41,7.41,2538600.0,5.2663,5.2805,5.2663,5.2663,2538600.0
2009-01-15 09:30:00,7.38,7.42,7.33,7.34,438000.0,5.245,5.2734,5.2094,5.2165,438000.0
2009-01-15 09:35:00,7.34,7.34,7.25,7.31,664600.0,5.2165,5.2165,5.1526,5.1952,664600.0
2009-01-15 09:40:00,7.3,7.32,7.28,7.32,330800.0,5.1881,5.2023,5.1739,5.2023,330800.0
2009-01-15 09:45:00,7.32,7.32,7.26,7.27,450200.0,5.2023,5.2023,5.1597,5.1668,450200.0
2009-01-15 09:50:00,7.26,7.29,7.25,7.28,586800.0,5.1597,5.181,5.1526,5.1739,586800.0
2009-01-15 09:55:00,7.28,7.29,7.27,7.29,213800.0,5.1739,5.181,5.1668,5.181,213800.0
2009-01-15 10:00:00,7.29,7.32,7.26,7.3,865800.0,5.181,5.2023,5.1597,5.1881,865800.0
2009-01-15 10:05:00,7.3,7.31,7.22,7.29,983200.0,5.1881,5.1952,5.1312,5.181,983200.0
2009-01-15 10:10:00,7.29,7.32,7.26,7.28,741000.0,5.181,5.2023,5.1597,5.1739,741000.0
2009-01-15 10:15:00,7.28,7.29,7.21,7.22,778000.0,5.1739,5.181,5.1241,5.1312,778000.0
2009-01-15 10:20:00,7.22,7.23,7.14,7.14,445600.0,5.1312,5.1383,5.0744,5.0744,445600.0
2009-01-15 10:25:00,7.14,7.17,7.13,7.15,341000.0,5.0744,5.0957,5.0673,5.0815,341000.0
2009-01-15 10:30:00,7.15,7.19,7.15,7.16,478800.0,5.0815,5.1099,5.0815,5.0886,478800.0
2009-01-15 10:35:00,7.16,7.17,7.13,7.15,316400.0,5.0886,5.0957,5.0673,5.0815,316400.0
2009-01-15 10:40:00,7.15,7.18,7.15,7.17,294400.0,5.0815,5.1028,5.0815,5.0957,294400.0
2009-01-15 10:45:00,7.17,7.18,7.15,7.18,611000.0,5.0957,5.1028,5.0815,5.1028,611000.0
2009-01-15 10:50:00,7.18,7.2,7.17,7.2,705400.0,5.1028,5.117,5.0957,5.117,705400.0
2009-01-15 10:55:00,7.2,7.2,7.17,7.19,418600.0,5.117,5.117,5.0957,5.1099,418600.0
2009-01-15 11:00:00,7.19,7.24,7.18,7.24,756400.0,5.1099,5.1455,5.1028,5.1455,756400.0
2009-01-15 11:05:00,7.24,7.29,7.24,7.29,709000.0,5.1455,5.181,5.1455,5.181,709000.0
2009-01-15 11:10:00,7.29,7.33,7.29,7.29,728200.0,5.181,5.2094,5.181,5.181,728200.0
2009-01-15 11:15:00,7.29,7.3,7.26,7.26,316400.0,5.181,5.1881,5.1597,5.1597,316400.0
2009-01-15 11:20:00,7.26,7.27,7.24,7.27,212000.0,5.1597,5.1668,5.1455,5.1668,212000.0
2009-01-15 11:25:00,7.27,7.28,7.26,7.27,248800.0,5.1668,5.1739,5.1597,5.1668,248800.0
2009-01-15 11:30:00,7.28,7.28,7.26,7.28,173000.0,5.1739,5.1739,5.1597,5.1739,173000.0
2009-01-15 11:35:00,7.28,7.29,7.26,7.26,495400.0,5.1739,5.181,5.1597,5.1597,495400.0
2009-01-15 11:40:00,7.26,7.26,7.25,7.25,260600.0,5.1597,5.1597,5.1526,5.1526,260600.0
2009-01-15 11:45:00,7.25,7.26,7.24,7.26,158800.0,5.1526,5.1597,5.1455,5.1597,158800.0
2009-01-15 11:50:00,7.26,7.27,7.25,7.27,346000.0,5.1597,5.1668,5.1526,5.1668,346000.0
2009-01-15 11:55:00,7.27,7.27,7.26,7.26,108800.0,5.1668,5.1668,5.1597,5.1597,108800.0
2009-01-15 12:00:00,7.26,7.27,7.25,7.25,202400.0,5.1597,5.1668,5.1526,5.1526,202400.0
2009-01-15 12:05:00,7.25,7.25,7.23,7.23,345400.0,5.1526,5.1526,5.1383,5.1383,345400.0
2009-01-15 12:10:00,7.23,7.25,7.22,7.24,238200.0,5.1383,5.1526,5.1312,5.1455,238200.0
2009-01-15 12:15:00,7.24,7.24,7.22,7.23,212000.0,5.1455,5.1455,5.1312,5.1383,212000.0
2009-01-15 12:20:00,7.23,7.24,7.2,7.2,225600.0,5.1383,5.1455,5.117,5.117,225600.0
2009-01-15 12:25:00,7.2,7.21,7.2,7.21,168000.0,5.117,5.1241,5.117,5.1241,168000.0
2009-01-15 12:30:00,7.21,7.24,7.2,7.24,345800.0,5.1241,5.1455,5.117,5.1455,345800.0
2009-01-15 12:35:00,7.23,7.24,7.2,7.2,280000.0,5.1383,5.1455,5.117,5.117,280000.0
2009-01-15 12:40:00,7.2,7.23,7.2,7.23,137200.0,5.117,5.1383,5.117,5.1383,137200.0
2009-01-15 12:45:00,7.23,7.25,7.22,7.25,207800.0,5.1383,5.1526,5.1312,5.1526,207800.0
2009-01-15 12:50:00,7.25,7.27,7.25,7.26,236000.0,5.1526,5.1668,5.1526,5.1597,236000.0
2009-01-15 12:55:00,7.26,7.26,7.23,7.25,139200.0,5.1597,5.1597,5.1383,5.1526,139200.0
2009-01-15 13:00:00,7.25,7.29,7.25,7.28,478200.0,5.1526,5.181,5.1526,5.1739,478200.0
2009-01-15 13:05:00,7.28,7.29,7.27,7.27,320200.0,5.1739,5.181,5.1668,5.1668,320200.0
2009-01-15 13:10:00,7.27,7.28,7.27,7.28,464800.0,5.1668,5.1739,5.1668,5.1739,464800.0
2009-01-15 13:15:00,7.28,7.3,7.27,7.3,279000.0,5.1739,5.1881,5.1668,5.1881,279000.0
2009-01-15 13:20:00,7.3,7.31,7.27,7.28,378400.0,5.1881,5.1952,5.1668,5.1739,378400.0
2009-01-15 13:25:00,7.28,7.31,7.28,7.3,252000.0,5.1739,5.1952,5.1739,5.1881,252000.0
2009-01-15 13:30:00,7.3,7.32,7.29,7.29,174800.0,5.1881,5.2023,5.181,5.181,174800.0
2009-01-15 13:35:00,7.29,7.34,7.28,7.33,261400.0,5.181,5.2165,5.1739,5.2094,261400.0
2009-01-15 13:40:00,7.33,7.35,7.32,7.33,700000.0,5.2094,5.2236,5.2023,5.2094,700000.0
2009-01-15 13:45:00,7.33,7.33,7.31,7.33,435000.0,5.2094,5.2094,5.1952,5.2094,435000.0
2009-01-15 13:50:00,7.33,7.38,7.32,7.38,428800.0,5.2094,5.245,5.2023,5.245,428800.0
2009-01-15 13:55:00,7.38,7.43,7.37,7.4,465200.0,5.245,5.2805,5.2378,5.2592,465200.0
2009-01-15 14:00:00,7.4,7.43,7.38,7.39,564200.0,5.2592,5.2805,5.245,5.2521,564200.0
2009-01-15 14:05:00,7.39,7.46,7.39,7.44,552600.0,5.2521,5.3018,5.2521,5.2876,552600.0
2009-01-15 14:10:00,7.43,7.46,7.42,7.42,593800.0,5.2805,5.3018,5.2734,5.2734,593800.0
2009-01-15 14:15:00,7.42,7.48,7.42,7.46,686600.0,5.2734,5.316,5.2734,5.3018,686600.0
2009-01-15 14:20:00,7.47,7.49,7.45,7.45,539800.0,5.3089,5.3231,5.2947,5.2947,539800.0
2009-01-15 14:25:00,7.45,7.53,7.44,7.52,752000.0,5.2947,5.3516,5.2876,5.3445,752000.0
2009-01-15 14:30:00,7.53,7.58,7.5,7.57,539400.0,5.3516,5.3871,5.3302,5.38,539400.0
2009-01-15 14:35:00,7.57,7.57,7.53,7.56,723200.0,5.38,5.38,5.3516,5.3729,723200.0
2009-01-15 14:40:00,7.56,7.62,7.55,7.59,406800.0,5.3729,5.4155,5.3658,5.3942,406800.0
2009-01-15 14:45:00,7.59,7.64,7.59,7.62,620200.0,5.3942,5.4297,5.3942,5.4155,620200.0
2009-01-15 14:50:00,7.62,7.64,7.58,7.59,553200.0,5.4155,5.4297,5.3871,5.3942,553200.0
2009-01-15 14:55:00,7.59,7.6,7.54,7.55,498600.0,5.3942,5.4013,5.3587,5.3658,498600.0
2009-01-15 15:00:00,7.55,7.59,7.54,7.55,404600.0,5.3658,5.3942,5.3587,5.3658,404600.0
2009-01-15 15:05:00,7.55,7.58,7.52,7.55,445800.0,5.3658,5.3871,5.3445,5.3658,445800.0
2009-01-15 15:10:00,7.55,7.59,7.55,7.58,364000.0,5.3658,5.3942,5.3658,5.3871,364000.0
2009-01-15 15:15:00,7.58,7.63,7.57,7.63,657000.0,5.3871,5.4226,5.38,5.4226,657000.0
2009-01-15 15:20:00,7.62,7.63,7.57,7.57,385800.0,5.4155,5.4226,5.38,5.38,385800.0
2009-01-15 15:25:00,7.57,7.57,7.53,7.55,688600.0,5.38,5.38,5.3516,5.3658,688600.0
2009-01-15 15:30:00,7.55,7.55,7.51,7.53,374600.0,5.3658,5.3658,5.3373,5.3516,374600.0
2009-01-15 15:35:00,7.53,7.53,7.47,7.5,1121600.0,5.3516,5.3516,5.3089,5.3302,1121600.0
2009-01-15 15:40:00,7.5,7.51,7.42,7.42,977600.0,5.3302,5.3373,5.2734,5.2734,977600.0
2009-01-15 15:45:00,7.43,7.47,7.41,7.43,950600.0,5.2805,5.3089,5.2663,5.2805,950600.0
2009-01-15 15:50:00,7.44,7.51,7.44,7.51,1353200.0,5.2876,5.3373,5.2876,5.3373,1353200.0
2009-01-15 15:55:00,7.51,7.52,7.48,7.51,2742800.0,5.3373,5.3445,5.316,5.3373,2742800.0
2009-01-16 09:30:00,7.61,7.63,7.52,7.63,4301000.0,5.4084,5.4226,5.3445,5.4226,4301000.0
2009-01-16 09:35:00,7.62,7.68,7.61,7.66,819000.0,5.4155,5.4582,5.4084,5.4439,819000.0
2009-01-16 09:40:00,7.65,7.75,7.61,7.75,698600.0,5.4368,5.5079,5.4084,5.5079,698600.0
2009-01-16 09:45:00,7.75,7.77,7.71,7.73,633000.0,5.5079,5.5221,5.4795,5.4937,633000.0
2009-01-16 09:50:00,7.73,7.73,7.66,7.68,564000.0,5.4937,5.4937,5.4439,5.4582,564000.0
2009-01-16 09:55:00,7.68,7.68,7.65,7.66,702800.0,5.4582,5.4582,5.4368,5.4439,702800.0
2009-01-16 10:00:00,7.66,7.72,7.65,7.7,397600.0,5.4439,5.4866,5.4368,5.4724,397600.0
2009-01-16 10:05:00,7.7,7.71,7.67,7.68,454600.0,5.4724,5.4795,5.4511,5.4582,454600.0
2009-01-16 10:10:00,7.69,7.7,7.64,7.65,785000.0,5.4653,5.4724,5.4297,5.4368,785000.0
2009-01-16 10:15:00,7.65,7.65,7.57,7.58,512000.0,5.4368,5.4368,5.38,5.3871,512000.0
2009-01-16 10:20:00,7.58,7.58,7.54,7.57,378400.0,5.3871,5.3871,5.3587,5.38,378400.0
2009-01-16 10:25:00,7.57,7.62,7.56,7.6,236800.0,5.38,5.4155,5.3729,5.4013,236800.0
2009-01-16 10:30:00,7.6,7.63,7.58,7.63,241600.0,5.4013,5.4226,5.3871,5.4226,241600.0
2009-01-16 10:35:00,7.63,7.64,7.6,7.62,324000.0,5.4226,5.4297,5.4013,5.4155,324000.0
2009-01-16 10:40:00,7.62,7.62,7.56,7.56,234400.0,5.4155,5.4155,5.3729,5.3729,234400.0
2009-01-16 10:45:00,7.57,7.6,7.57,7.58,231000.0,5.38,5.4013,5.38,5.3871,231000.0
2009-01-16 10:50:00,7.57,7.61,7.55,7.6,406200.0,5.38,5.4084,5.3658,5.4013,406200.0
2009-01-16 10:55:00,7.6,7.6,7.57,7.58,244600.0,5.4013,5.4013,5.38,5.3871,244600.0
2009-01-16 11:00:00,7.58,7.59,7.56,7.59,257000.0,5.3871,5.3942,5.3729,5.3942,257000.0
2009-01-16 11:05:00,7.58,7.58,7.54,7.55,288000.0,5.3871,5.3871,5.3587,5.3658,288000.0
2009-01-16 11:10:00,7.55,7.57,7.54,7.55,347400.0,5.3658,5.38,5.3587,5.3658,347400.0
2009-01-16 11:15:00,7.55,7.59,7.54,7.58,332600.0,5.3658,5.3942,5.3587,5.3871,332600.0
2009-01-16 11:20:00,7.58,7.6,7.56,7.6,610200.0,5.3871,5.4013,5.3729,5.4013,610200.0
2009-01-16 11:25:00,7.59,7.61,7.57,7.57,312600.0,5.3942,5.4084,5.38,5.38,312600.0
2009-01-16 11:30:00,7.57,7.58,7.53,7.53,183400.0,5.38,5.3871,5.3516,5.3516,183400.0
2009-01-16 11:35:00,7.53,7.53,7.47,7.5,582400.0,5.3516,5.3516,5.3089,5.3302,582400.0
2009-01-16 11:40:00,7.49,7.53,7.48,7.52,267800.0,5.3231,5.3516,5.316,5.3445,267800.0
2009-01-16 11:45:00,7.52,7.52,7.5,7.52,112800.0,5.3445,5.3445,5.3302,5.3445,112800.0
2009-01-16 11:50:00,7.52,7.53,7.49,7.5,251000.0,5.3445,5.3516,5.3231,5.3302,251000.0
2009-01-16 11:55:00,7.5,7.5,7.45,7.48,328000.0,5.3302,5.3302,5.2947,5.316,328000.0
2009-01-16 12:00:00,7.47,7.5,7.47,7.5,533600.0,5.3089,5.3302,5.3089,5.3302,533600.0
2009-01-16 12:05:00,7.5,7.5,7.47,7.48,259600.0,5.3302,5.3302,5.3089,5.316,259600.0
2009-01-16 12:10:00,7.47,7.48,7.46,7.47,407000.0,5.3089,5.316,5.3018,5.3089,407000.0
2009-01-16 12:15:00,7.47,7.47,7.4,7.42,461000.0,5.3089,5.3089,5.2592,5.2734,461000.0
2009-01-16 12:20:00,7.42,7.43,7.38,7.41,471400.0,5.2734,5.2805,5.245,5.2663,471400.0
2009-01-16 12:25:00,7.4,7.44,7.4,7.43,241200.0,5.2592,5.2876,5.2592,5.2805,241200.0
2009-01-16 12:30:00,7.43,7.45,7.43,7.43,263000.0,5.2805,5.2947,5.2805,5.2805,263000.0
2009-01-16 12:35:00,7.43,7.46,7.41,7.45,453200.0,5.2805,5.3018,5.2663,5.2947,453200.0
2009-01-16 12:40:00,7.45,7.46,7.43,7.44,239800.0,5.2947,5.3018,5.2805,5.2876,239800.0
2009-01-16 12:45:00,7.44,7.46,7.43,7.45,139200.0,5.2876,5.3018,5.2805,5.2947,139200.0
2009-01-16 12:50:00,7.45,7.48,7.43,7.46,233600.0,5.2947,5.316,5.2805,5.3018,233600.0
2009-01-16 12:55:00,7.46,7.47,7.43,7.46,219400.0,5.3018,5.3089,5.2805,5.3018,219400.0
2009-01-16 13:00:00,7.46,7.49,7.44,7.45,309800.0,5.3018,5.3231,5.2876,5.2947,309800.0
2009-01-16 13:05:00,7.45,7.47,7.45,7.46,241800.0,5.2947,5.3089,5.2947,5.3018,241800.0
2009-01-16 13:10:00,7.47,7.5,7.46,7.47,296200.0,5.3089,5.3302,5.3018,5.3089,296200.0
2009-01-16 13:15:00,7.47,7.47,7.43,7.46,240000.0,5.3089,5.3089,5.2805,5.3018,240000.0
2009-01-16 13:20:00,7.46,7.47,7.43,7.47,355600.0,5.3018,5.3089,5.2805,5.3089,355600.0
2009-01-16 13:25:00,7.46,7.49,7.45,7.49,237600.0,5.3018,5.3231,5.2947,5.3231,237600.0
2009-01-16 13:30:00,7.49,7.52,7.48,7.51,319800.0,5.3231,5.3445,5.316,5.3373,319800.0
2009-01-16 13:35:00,7.51,7.54,7.51,7.52,319600.0,5.3373,5.3587,5.3373,5.3445,319600.0
2009-01-16 13:40:00,7.52,7.56,7.52,7.55,356000.0,5.3445,5.3729,5.3445,5.3658,356000.0
2009-01-16 13:45:00,7.55,7.55,7.54,7.54,266600.0,5.3658,5.3658,5.3587,5.3587,266600.0
2009-01-16 13:50:00,7.54,7.55,7.51,7.52,255800.0,5.3587,5.3658,5.3373,5.3445,255800.0
2009-01-16 13:55:00,7.52,7.56,7.51,7.56,182000.0,5.3445,5.3729,5.3373,5.3729,182000.0
2009-01-16 14:00:00,7.56,7.57,7.54,7.56,218400.0,5.3729,5.38,5.3587,5.3729,218400.0
2009-01-16 14:05:00,7.56,7.62,7.56,7.61,745800.0,5.3729,5.4155,5.3729,5.4084,745800.0
2009-01-16 14:10:00,7.61,7.62,7.58,7.59,643600.0,5.4084,5.4155,5.3871,5.3942,643600.0
2009-01-16 14:15:00,7.59,7.6,7.56,7.57,511600.0,5.3942,5.4013,5.3729,5.38,511600.0
2009-01-16 14:20:00,7.57,7.59,7.55,7.58,780600.0,5.38,5.3942,5.3658,5.3871,780600.0
2009-01-16 14:25:00,7.59,7.6,7.57,7.57,313200.0,5.3942,5.4013,5.38,5.38,313200.0
2009-01-16 14:30:00,7.57,7.6,7.56,7.56,390800.0,5.38,5.4013,5.3729,5.3729,390800.0
2009-01-16 14:35:00,7.56,7.61,7.55,7.59,877600.0,5.3729,5.4084,5.3658,5.3942,877600.0
2009-01-16 14:40:00,7.6,7.62,7.56,7.59,657600.0,5.4013,5.4155,5.3729,5.3942,657600.0
2009-01-16 14:45:00,7.59,7.59,7.56,7.59,439600.0,5.3942,5.3942,5.3729,5.3942,439600.0
2009-01-16 14:50:00,7.59,7.62,7.58,7.6,367200.0,5.3942,5.4155,5.3871,5.4013,367200.0
2009-01-16 14:55:00,7.6,7.65,7.59,7.65,361000.0,5.4013,5.4368,5.3942,5.4368,361000.0
2009-01-16 15:00:00,7.64,7.66,7.62,7.62,329800.0,5.4297,5.4439,5.4155,5.4155,329800.0
2009-01-16 15:05:00,7.62,7.65,7.61,7.62,1285400.0,5.4155,5.4368,5.4084,5.4155,1285400.0
2009-01-16 15:10:00,7.62,7.66,7.62,7.65,946600.0,5.4155,5.4439,5.4155,5.4368,946600.0
2009-01-16 15:15:00,7.65,7.68,7.64,7.66,297800.0,5.4368,5.4582,5.4297,5.4439,297800.0
2009-01-16 15:20:00,7.66,7.68,7.62,7.67,389800.0,5.4439,5.4582,5.4155,5.4511,389800.0
2009-01-16 15:25:00,7.68,7.68,7.62,7.62,767000.0,5.4582,5.4582,5.4155,5.4155,767000.0
2009-01-16 15:30:00,7.62,7.66,7.61,7.65,668200.0,5.4155,5.4439,5.4084,5.4368,668200.0
2009-01-16 15:35:00,7.64,7.68,7.64,7.65,586400.0,5.4297,5.4582,5.4297,5.4368,586400.0
2009-01-16 15:40:00,7.65,7.66,7.61,7.65,813600.0,5.4368,5.4439,5.4084,5.4368,813600.0
2009-01-16 15:45:00,7.65,7.68,7.65,7.65,1089400.0,5.4368,5.4582,5.4368,5.4368,1089400.0
2009-01-16 15:50:00,7.66,7.7,7.65,7.65,2277000.0,5.4439,5.4724,5.4368,5.4368,2277000.0
2009-01-16 15:55:00,7.66,7.67,7.64,7.67,3040600.0,5.4439,5.4511,5.4297,5.4511,3040600.0
2009-01-20 09:30:00,7.6,7.69,7.51,7.56,1043200.0,5.4013,5.4653,5.3373,5.3729,1043200.0
2009-01-20 09:35:00,7.57,7.62,7.52,7.53,822800.0,5.38,5.4155,5.3445,5.3516,822800.0
2009-01-20 09:40:00,7.53,7.55,7.45,7.46,586800.0,5.3516,5.3658,5.2947,5.3018,586800.0
2009-01-20 09:45:00,7.47,7.49,7.38,7.38,647600.0,5.3089,5.3231,5.245,5.245,647600.0
2009-01-20 09:50:00,7.38,7.4,7.32,7.34,663400.0,5.245,5.2592,5.2023,5.2165,663400.0
2009-01-20 09:55:00,7.34,7.41,7.33,7.38,528400.0,5.2165,5.2663,5.2094,5.245,528400.0
2009-01-20 10:00:00,7.38,7.42,7.34,7.37,1417000.0,5.245,5.2734,5.2165,5.2378,1417000.0
2009-01-20 10:05:00,7.36,7.43,7.36,7.41,644800.0,5.2307,5.2805,5.2307,5.2663,644800.0
2009-01-20 10:10:00,7.42,7.42,7.38,7.41,491000.0,5.2734,5.2734,5.245,5.2663,491000.0
2009-01-20 10:15:00,7.41,7.41,7.36,7.38,443200.0,5.2663,5.2663,5.2307,5.245,443200.0
2009-01-20 10:20:00,7.38,7.41,7.36,7.37,347200.0,5.245,5.2663,5.2307,5.2378,347200.0
2009-01-20 10:25:00,7.37,7.4,7.36,7.39,289600.0,5.2378,5.2592,5.2307,5.2521,289600.0
2009-01-20 10:30:00,7.39,7.39,7.36,7.36,314200.0,5.2521,5.2521,5.2307,5.2307,314200.0
2009-01-20 10:35:00,7.35,7.38,7.34,7.36,320800.0,5.2236,5.245,5.2165,5.2307,320800.0
2009-01-20 10:40:00,7.36,7.36,7.32,7.35,457800.0,5.2307,5.2307,5.2023,5.2236,457800.0
2009-01-20 10:45:00,7.35,7.37,7.33,7.36,371000.0,5.2236,5.2378,5.2094,5.2307,371000.0
2009-01-20 10:50:00,7.36,7.38,7.35,7.37,489800.0,5.2307,5.245,5.2236,5.2378,489800.0
2009-01-20 10:55:00,7.37,7.38,7.31,7.33,606400.0,5.2378,5.245,5.1952,5.2094,606400.0
2009-01-20 11:00:00,7.33,7.36,7.31,7.34,593400.0,5.2094,5.2307,5.1952,5.2165,593400.0
2009-01-20 11:05:00,7.34,7.39,7.34,7.37,969600.0,5.2165,5.2521,5.2165,5.2378,969600.0
2009-01-20 11:10:00,7.37,7.39,7.35,7.37,458600.0,5.2378,5.2521,5.2236,5.2378,458600.0
2009-01-20 11:15:00,7.36,7.36,7.34,7.34,261000.0,5.2307,5.2307,5.2165,5.2165,261000.0
2009-01-20 11:20:00,7.34,7.35,7.31,7.32,421600.0,5.2165,5.2236,5.1952,5.2023,421600.0
2009-01-20 11:25:00,7.32,7.32,7.29,7.3,377000.0,5.2023,5.2023,5.181,5.1881,377000.0
2009-01-20 11:30:00,7.31,7.32,7.3,7.3,368200.0,5.1952,5.2023,5.1881,5.1881,368200.0
2009-01-20 11:35:00,7.3,7.34,7.29,7.32,464200.0,5.1881,5.2165,5.181,5.2023,464200.0
2009-01-20 11:40:00,7.32,7.33,7.31,7.32,323000.0,5.2023,5.2094,5.1952,5.2023,323000.0
2009-01-20 11:45:00,7.32,7.32,7.3,7.31,198600.0,5.2023,5.2023,5.1881,5.1952,198600.0
2009-01-20 11:50:00,7.31,7.31,7.27,7.27,391200.0,5.1952,5.1952,5.1668,5.1668,391200.0
2009-01-20 11:55:00,7.27,7.28,7.25,7.26,376400.0,5.1668,5.1739,5.1526,5.1597,376400.0
2009-01-20 12:00:00,7.25,7.3,7.25,7.3,328200.0,5.1526,5.1881,5.1526,5.1881,328200.0
2009-01-20 12:05:00,7.3,7.3,7.26,7.28,1017400.0,5.1881,5.1881,5.1597,5.1739,1017400.0
2009-01-20 12:10:00,7.28,7.33,7.27,7.33,135200.0,5.1739,5.2094,5.1668,5.2094,135200.0
2009-01-20 12:15:00,7.32,7.34,7.29,7.3,404000.0,5.2023,5.2165,5.181,5.1881,404000.0
2009-01-20 12:20:00,7.3,7.3,7.26,7.27,168600.0,5.1881,5.1881,5.1597,5.1668,168600.0
2009-01-20 12:25:00,7.27,7.28,7.23,7.25,514200.0,5.1668,5.1739,5.1383,5.1526,514200.0
2009-01-20 12:30:00,7.25,7.28,7.24,7.28,181400.0,5.1526,5.1739,5.1455,5.1739,181400.0
2009-01-20 12:35:00,7.28,7.31,7.28,7.28,237000.0,5.1739,5.1952,5.1739,5.1739,237000.0
2009-01-20 12:40:00,7.29,7.3,7.27,7.3,216400.0,5.181,5.1881,5.1668,5.1881,216400.0
2009-01-20 12:45:00,7.3,7.32,7.3,7.3,545600.0,5.1881,5.2023,5.1881,5.1881,545600.0
2009-01-20 12:50:00,7.31,7.32,7.27,7.28,414200.0,5.1952,5.2023,5.1668,5.1739,414200.0
2009-01-20 12:55:00,7.28,7.28,7.24,7.25,315400.0,5.1739,5.1739,5.1455,5.1526,315400.0
2009-01-20 13:00:00,7.24,7.29,7.23,7.25,987600.0,5.1455,5.181,5.1383,5.1526,987600.0
2009-01-20 13:05:00,7.26,7.26,7.22,7.22,338400.0,5.1597,5.1597,5.1312,5.1312,338400.0
2009-01-20 13:10:00,7.22,7.23,7.18,7.19,586800.0,5.1312,5.1383,5.1028,5.1099,586800.0
2009-01-20 13:15:00,7.2,7.23,7.18,7.21,387800.0,5.117,5.1383,5.1028,5.1241,387800.0
2009-01-20 13:20:00,7.21,7.24,7.2,7.24,322600.0,5.1241,5.1455,5.117,5.1455,322600.0
2009-01-20 13:25:00,7.24,7.24,7.23,7.24,408200.0,5.1455,5.1455,5.1383,5.1455,408200.0
2009-01-20 13:30:00,7.24,7.24,7.18,7.18,279400.0,5.1455,5.1455,5.1028,5.1028,279400.0
2009-01-20 13:35:00,7.18,7.21,7.18,7.21,316400.0,5.1028,5.1241,5.1028,5.1241,316400.0
2009-01-20 13:40:00,7.21,7.25,7.2,7.25,198800.0,5.1241,5.1526,5.117,5.1526,198800.0
2009-01-20 13:45:00,7.24,7.25,7.19,7.19,180600.0,5.1455,5.1526,5.1099,5.1099,180600.0
2009-01-20 13:50:00,7.2,7.2,7.18,7.18,282200.0,5.117,5.117,5.1028,5.1028,282200.0
2009-01-20 13:55:00,7.18,7.19,7.17,7.17,166800.0,5.1028,5.1099,5.0957,5.0957,166800.0
2009-01-20 14:00:00,7.17,7.17,7.15,7.17,501000.0,5.0957,5.0957,5.0815,5.0957,501000.0
2009-01-20 14:05:00,7.17,7.18,7.15,7.16,535400.0,5.0957,5.1028,5.0815,5.0886,535400.0
2009-01-20 14:10:00,7.16,7.16,7.14,7.14,152600.0,5.0886,5.0886,5.0744,5.0744,152600.0
2009-01-20 14:15:00,7.14,7.15,7.12,7.13,274800.0,5.0744,5.0815,5.0602,5.0673,274800.0
2009-01-20 14:20:00,7.13,7.13,7.08,7.09,383600.0,5.0673,5.0673,5.0317,5.0389,383600.0
2009-01-20 14:25:00,7.09,7.15,7.09,7.14,280000.0,5.0389,5.0815,5.0389,5.0744,280000.0
2009-01-20 14:30:00,7.14,7.15,7.13,7.15,204600.0,5.0744,5.0815,5.0673,5.0815,204600.0
2009-01-20 14:35:00,7.15,7.17,7.14,7.16,276400.0,5.0815,5.0957,5.0744,5.0886,276400.0
2009-01-20 14:40:00,7.16,7.17,7.13,7.14,272000.0,5.0886,5.0957,5.0673,5.0744,272000.0
2009-01-20 14:45:00,7.14,7.15,7.11,7.12,639000.0,5.0744,5.0815,5.0531,5.0602,639000.0
2009-01-20 14:50:00,7.12,7.16,7.12,7.15,404800.0,5.0602,5.0886,5.0602,5.0815,404800.0
2009-01-20 14:55:00,7.15,7.15,7.11,7.13,443000.0,5.0815,5.0815,5.0531,5.0673,443000.0
2009-01-20 15:00:00,7.14,7.14,7.1,7.11,758000.0,5.0744,5.0744,5.046,5.0531,758000.0
2009-01-20 15:05:00,7.11,7.12,7.09,7.1,646200.0,5.0531,5.0602,5.0389,5.046,646200.0
2009-01-20 15:10:00,7.1,7.12,7.09,7.11,592000.0,5.046,5.0602,5.0389,5.0531,592000.0
2009-01-20 15:15:00,7.11,7.12,7.08,7.11,1257200.0,5.0531,5.0602,5.0317,5.0531,1257200.0
2009-01-20 15:20:00,7.11,7.13,7.09,7.11,648600.0,5.0531,5.0673,5.0389,5.0531,648600.0
2009-01-20 15:25:00,7.11,7.14,7.1,7.12,494800.0,5.0531,5.0744,5.046,5.0602,494800.0
2009-01-20 15:30:00,7.12,7.15,7.11,7.13,1035800.0,5.0602,5.0815,5.0531,5.0673,1035800.0
2009-01-20 15:35:00,7.13,7.17,7.09,7.1,992400.0,5.0673,5.0957,5.0389,5.046,992400.0
2009-01-20 15:40:00,7.1,7.12,7.08,7.09,809200.0,5.046,5.0602,5.0317,5.0389,809200.0
2009-01-20 15:45:00,7.09,7.12,7.08,7.12,1469800.0,5.0389,5.0602,5.0317,5.0602,1469800.0
2009-01-20 15:50:00,7.11,7.11,7.04,7.04,2070200.0,5.0531,5.0531,5.0033,5.0033,2070200.0
2009-01-20 15:55:00,7.05,7.05,7.01,7.02,2569200.0,5.0104,5.0104,4.982,4.9891,2569200.0
2009-01-21 09:30:00,7.03,7.26,7.03,7.22,844400.0,4.9962,5.1597,4.9962,5.1312,844400.0
2009-01-21 09:35:00,7.22,7.27,7.21,7.24,1351000.0,5.1312,5.1668,5.1241,5.1455,1351000.0
2009-01-21 09:40:00,7.24,7.27,7.22,7.25,668400.0,5.1455,5.1668,5.1312,5.1526,668400.0
2009-01-21 09:45:00,7.25,7.29,7.24,7.29,399800.0,5.1526,5.181,5.1455,5.181,399800.0
2009-01-21 09:50:00,7.29,7.4,7.28,7.4,501200.0,5.181,5.2592,5.1739,5.2592,501200.0
2009-01-21 09:55:00,7.39,7.4,7.35,7.4,663800.0,5.2521,5.2592,5.2236,5.2592,663800.0
2009-01-21 10:00:00,7.4,7.42,7.38,7.41,501200.0,5.2592,5.2734,5.245,5.2663,501200.0
2009-01-21 10:05:00,7.41,7.43,7.35,7.36,611800.0,5.2663,5.2805,5.2236,5.2307,611800.0
2009-01-21 10:10:00,7.36,7.37,7.31,7.31,338600.0,5.2307,5.2378,5.1952,5.1952,338600.0
2009-01-21 10:15:00,7.31,7.32,7.27,7.31,748000.0,5.1952,5.2023,5.1668,5.1952,748000.0
2009-01-21 10:20:00,7.32,7.34,7.27,7.29,336200.0,5.2023,5.2165,5.1668,5.181,336200.0
2009-01-21 10:25:00,7.29,7.33,7.25,7.26,584600.0,5.181,5.2094,5.1526,5.1597,584600.0
2009-01-21 10:30:00,7.25,7.28,7.24,7.24,356200.0,5.1526,5.1739,5.1455,5.1455,356200.0
2009-01-21 10:35:00,7.25,7.27,7.22,7.27,906000.0,5.1526,5.1668,5.1312,5.1668,906000.0
2009-01-21 10:40:00,7.26,7.28,7.24,7.28,312800.0,5.1597,5.1739,5.1455,5.1739,312800.0
2009-01-21 10:45:00,7.28,7.29,7.25,7.25,267200.0,5.1739,5.181,5.1526,5.1526,267200.0
2009-01-21 10:50:00,7.25,7.26,7.23,7.24,541600.0,5.1526,5.1597,5.1383,5.1455,541600.0
2009-01-21 10:55:00,7.24,7.25,7.18,7.21,529400.0,5.1455,5.1526,5.1028,5.1241,529400.0
2009-01-21 11:00:00,7.2,7.26,7.2,7.25,491600.0,5.117,5.1597,5.117,5.1526,491600.0
2009-01-21 11:05:00,7.25,7.31,7.25,7.27,1021800.0,5.1526,5.1952,5.1526,5.1668,1021800.0
2009-01-21 11:10:00,7.28,7.28,7.22,7.22,516400.0,5.1739,5.1739,5.1312,5.1312,516400.0
2009-01-21 11:15:00,7.22,7.23,7.18,7.23,482000.0,5.1312,5.1383,5.1028,5.1383,482000.0
2009-01-21 11:20:00,7.23,7.27,7.23,7.25,314600.0,5.1383,5.1668,5.1383,5.1526,314600.0
2009-01-21 11:25:00,7.25,7.26,7.24,7.26,167000.0,5.1526,5.1597,5.1455,5.1597,167000.0
2009-01-21 11:30:00,7.26,7.3,7.26,7.28,570200.0,5.1597,5.1881,5.1597,5.1739,570200.0
2009-01-21 11:35:00,7.28,7.3,7.27,7.28,317000.0,5.1739,5.1881,5.1668,5.1739,317000.0
2009-01-21 11:40:00,7.28,7.32,7.27,7.31,211400.0,5.1739,5.2023,5.1668,5.1952,211400.0
2009-01-21 11:45:00,7.31,7.32,7.28,7.28,319200.0,5.1952,5.2023,5.1739,5.1739,319200.0
2009-01-21 11:50:00,7.28,7.32,7.27,7.28,645400.0,5.1739,5.2023,5.1668,5.1739,645400.0
2009-01-21 11:55:00,7.28,7.28,7.25,7.25,578200.0,5.1739,5.1739,5.1526,5.1526,578200.0
2009-01-21 12:00:00,7.25,7.25,7.2,7.21,1424400.0,5.1526,5.1526,5.117,5.1241,1424400.0
2009-01-21 12:05:00,7.22,7.27,7.21,7.27,513800.0,5.1312,5.1668,5.1241,5.1668,513800.0
2009-01-21 12:10:00,7.27,7.31,7.26,7.3,303800.0,5.1668,5.1952,5.1597,5.1881,303800.0
2009-01-21 12:15:00,7.3,7.32,7.28,7.29,296600.0,5.1881,5.2023,5.1739,5.181,296600.0
2009-01-21 12:20:00,7.28,7.3,7.26,7.26,518800.0,5.1739,5.1881,5.1597,5.1597,518800.0
2009-01-21 12:25:00,7.26,7.28,7.25,7.25,296600.0,5.1597,5.1739,5.1526,5.1526,296600.0
2009-01-21 12:30:00,7.25,7.28,7.23,7.25,276800.0,5.1526,5.1739,5.1383,5.1526,276800.0
2009-01-21 12:35:00,7.25,7.27,7.25,7.26,140200.0,5.1526,5.1668,5.1526,5.1597,140200.0
2009-01-21 12:40:00,7.25,7.26,7.24,7.24,128400.0,5.1526,5.1597,5.1455,5.1455,128400.0
2009-01-21 12:45:00,7.24,7.25,7.23,7.24,153800.0,5.1455,5.1526,5.1383,5.1455,153800.0
2009-01-21 12:50:00,7.24,7.24,7.21,7.22,180400.0,5.1455,5.1455,5.1241,5.1312,180400.0
2009-01-21 12:55:00,7.21,7.27,7.21,7.27,321200.0,5.1241,5.1668,5.1241,5.1668,321200.0
2009-01-21 13:00:00,7.27,7.3,7.25,7.29,330600.0,5.1668,5.1881,5.1526,5.181,330600.0
2009-01-21 13:05:00,7.29,7.3,7.29,7.3,300400.0,5.181,5.1881,5.181,5.1881,300400.0
2009-01-21 13:10:00,7.3,7.3,7.26,7.27,137000.0,5.1881,5.1881,5.1597,5.1668,137000.0
2009-01-21 13:15:00,7.26,7.27,7.25,7.27,221000.0,5.1597,5.1668,5.1526,5.1668,221000.0
2009-01-21 13:20:00,7.27,7.27,7.24,7.26,304800.0,5.1668,5.1668,5.1455,5.1597,304800.0
2009-01-21 13:25:00,7.26,7.26,7.21,7.22,272000.0,5.1597,5.1597,5.1241,5.1312,272000.0
2009-01-21 13:30:00,7.22,7.28,7.21,7.28,432200.0,5.1312,5.1739,5.1241,5.1739,432200.0
2009-01-21 13:35:00,7.28,7.3,7.27,7.28,347800.0,5.1739,5.1881,5.1668,5.1739,347800.0
2009-01-21 13:40:00,7.28,7.3,7.26,7.26,317600.0,5.1739,5.1881,5.1597,5.1597,317600.0
2009-01-21 13:45:00,7.26,7.3,7.26,7.29,358400.0,5.1597,5.1881,5.1597,5.181,358400.0
2009-01-21 13:50:00,7.29,7.29,7.26,7.26,252200.0,5.181,5.181,5.1597,5.1597,252200.0
2009-01-21 13:55:00,7.26,7.28,7.24,7.28,234400.0,5.1597,5.1739,5.1455,5.1739,234400.0
2009-01-21 14:00:00,7.28,7.28,7.25,7.27,240200.0,5.1739,5.1739,5.1526,5.1668,240200.0
2009-01-21 14:05:00,7.26,7.28,7.24,7.24,246800.0,5.1597,5.1739,5.1455,5.1455,246800.0
2009-01-21 14:10:00,7.24,7.28,7.24,7.28,208600.0,5.1455,5.1739,5.1455,5.1739,208600.0
2009-01-21 14:15:00,7.28,7.31,7.27,7.3,596000.0,5.1739,5.1952,5.1668,5.1881,596000.0
2009-01-21 14:20:00,7.3,7.33,7.3,7.31,482400.0,5.1881,5.2094,5.1881,5.1952,482400.0
2009-01-21 14:25:00,7.32,7.33,7.3,7.33,480200.0,5.2023,5.2094,5.1881,5.2094,480200.0
2009-01-21 14:30:00,7.32,7.38,7.32,7.38,462600.0,5.2023,5.245,5.2023,5.245,462600.0
2009-01-21 14:35:00,7.38,7.4,7.37,7.38,381200.0,5.245,5.2592,5.2378,5.245,381200.0
2009-01-21 14:40:00,7.38,7.39,7.35,7.35,417400.0,5.245,5.2521,5.2236,5.2236,417400.0
2009-01-21 14:45:00,7.35,7.39,7.35,7.37,536600.0,5.2236,5.2521,5.2236,5.2378,536600.0
2009-01-21 14:50:00,7.37,7.39,7.36,7.37,472200.0,5.2378,5.2521,5.2307,5.2378,472200.0
2009-01-21 14:55:00,7.37,7.4,7.37,7.4,804400.0,5.2378,5.2592,5.2378,5.2592,804400.0
2009-01-21 15:00:00,7.39,7.41,7.39,7.4,467200.0,5.2521,5.2663,5.2521,5.2592,467200.0
2009-01-21 15:05:00,7.4,7.45,7.4,7.45,562200.0,5.2592,5.2947,5.2592,5.2947,562200.0
2009-01-21 15:10:00,7.45,7.45,7.42,7.43,393400.0,5.2947,5.2947,5.2734,5.2805,393400.0
2009-01-21 15:15:00,7.43,7.47,7.41,7.45,593800.0,5.2805,5.3089,5.2663,5.2947,593800.0
2009-01-21 15:20:00,7.45,7.46,7.41,7.41,409800.0,5.2947,5.3018,5.2663,5.2663,409800.0
2009-01-21 15:25:00,7.41,7.42,7.41,7.42,403400.0,5.2663,5.2734,5.2663,5.2734,403400.0
2009-01-21 15:30:00,7.42,7.42,7.39,7.41,501600.0,5.2734,5.2734,5.2521,5.2663,501600.0
2009-01-21 15:35:00,7.41,7.45,7.41,7.44,643000.0,5.2663,5.2947,5.2663,5.2876,643000.0
2009-01-21 15:40:00,7.43,7.46,7.42,7.45,743000.0,5.2805,5.3018,5.2734,5.2947,743000.0
2009-01-21 15:45:00,7.45,7.46,7.43,7.43,912400.0,5.2947,5.3018,5.2805,5.2805,912400.0
2009-01-21 15:50:00,7.44,7.49,7.44,7.49,2185200.0,5.2876,5.3231,5.2876,5.3231,2185200.0
2009-01-21 15:55:00,7.48,7.54,7.48,7.53,2393200.0,5.316,5.3587,5.316,5.3516,2393200.0
2009-01-22 09:30:00,7.34,7.4,7.3,7.33,902000.0,5.2165,5.2592,5.1881,5.2094,902000.0
2009-01-22 09:35:00,7.33,7.41,7.31,7.31,707800.0,5.2094,5.2663,5.1952,5.1952,707800.0
2009-01-22 09:40:00,7.31,7.34,7.27,7.29,1019400.0,5.1952,5.2165,5.1668,5.181,1019400.0
2009-01-22 09:45:00,7.29,7.29,7.18,7.18,808000.0,5.181,5.181,5.1028,5.1028,808000.0
2009-01-22 09:50:00,7.18,7.2,7.14,7.18,697800.0,5.1028,5.117,5.0744,5.1028,697800.0
2009-01-22 09:55:00,7.18,7.2,7.17,7.17,496600.0,5.1028,5.117,5.0957,5.0957,496600.0
2009-01-22 10:00:00,7.17,7.2,7.13,7.15,494600.0,5.0957,5.117,5.0673,5.0815,494600.0
2009-01-22 10:05:00,7.15,7.22,7.14,7.21,614200.0,5.0815,5.1312,5.0744,5.1241,614200.0
2009-01-22 10:10:00,7.21,7.23,7.18,7.21,380000.0,5.1241,5.1383,5.1028,5.1241,380000.0
2009-01-22 10:15:00,7.21,7.24,7.17,7.24,391200.0,5.1241,5.1455,5.0957,5.1455,391200.0
2009-01-22 10:20:00,7.24,7.27,7.21,7.21,548200.0,5.1455,5.1668,5.1241,5.1241,548200.0
2009-01-22 10:25:00,7.21,7.25,7.2,7.22,338400.0,5.1241,5.1526,5.117,5.1312,338400.0
2009-01-22 10:30:00,7.21,7.21,7.15,7.17,444000.0,5.1241,5.1241,5.0815,5.0957,444000.0
2009-01-22 10:35:00,7.17,7.18,7.14,7.15,338200.0,5.0957,5.1028,5.0744,5.0815,338200.0
2009-01-22 10:40:00,7.15,7.16,7.12,7.15,534800.0,5.0815,5.0886,5.0602,5.0815,534800.0
2009-01-22 10:45:00,7.14,7.16,7.12,7.16,731800.0,5.0744,5.0886,5.0602,5.0886,731800.0
2009-01-22 10:50:00,7.16,7.18,7.14,7.16,444400.0,5.0886,5.1028,5.0744,5.0886,444400.0
2009-01-22 10:55:00,7.17,7.18,7.14,7.17,442000.0,5.0957,5.1028,5.0744,5.0957,442000.0
2009-01-22 11:00:00,7.17,7.17,7.13,7.14,348400.0,5.0957,5.0957,5.0673,5.0744,348400.0
2009-01-22 11:05:00,7.14,7.17,7.14,7.17,201600.0,5.0744,5.0957,5.0744,5.0957,201600.0
2009-01-22 11:10:00,7.17,7.2,7.17,7.2,184200.0,5.0957,5.117,5.0957,5.117,184200.0
2009-01-22 11:15:00,7.19,7.24,7.19,7.23,374200.0,5.1099,5.1455,5.1099,5.1383,374200.0
2009-01-22 11:20:00,7.23,7.26,7.2,7.25,470800.0,5.1383,5.1597,5.117,5.1526,470800.0
2009-01-22 11:25:00,7.25,7.27,7.2,7.21,449000.0,5.1526,5.1668,5.117,5.1241,449000.0
2009-01-22 11:30:00,7.21,7.21,7.18,7.2,232400.0,5.1241,5.1241,5.1028,5.117,232400.0
2009-01-22 11:35:00,7.2,7.21,7.13,7.15,371800.0,5.117,5.1241,5.0673,5.0815,371800.0
2009-01-22 11:40:00,7.14,7.16,7.12,7.13,265800.0,5.0744,5.0886,5.0602,5.0673,265800.0
2009-01-22 11:45:00,7.13,7.18,7.13,7.16,369400.0,5.0673,5.1028,5.0673,5.0886,369400.0
2009-01-22 11:50:00,7.16,7.19,7.16,7.18,205600.0,5.0886,5.1099,5.0886,5.1028,205600.0
2009-01-22 11:55:00,7.18,7.18,7.15,7.16,427200.0,5.1028,5.1028,5.0815,5.0886,427200.0
2009-01-22 12:00:00,7.16,7.18,7.15,7.16,261800.0,5.0886,5.1028,5.0815,5.0886,261800.0
2009-01-22 12:05:00,7.16,7.16,7.14,7.15,304800.0,5.0886,5.0886,5.0744,5.0815,304800.0
2009-01-22 12:10:00,7.16,7.18,7.15,7.18,212800.0,5.0886,5.1028,5.0815,5.1028,212800.0
2009-01-22 12:15:00,7.18,7.22,7.18,7.21,595400.0,5.1028,5.1312,5.1028,5.1241,595400.0
2009-01-22 12:20:00,7.21,7.22,7.18,7.19,327600.0,5.1241,5.1312,5.1028,5.1099,327600.0
2009-01-22 12:25:00,7.2,7.23,7.18,7.22,151400.0,5.117,5.1383,5.1028,5.1312,151400.0
2009-01-22 12:30:00,7.23,7.24,7.2,7.24,118800.0,5.1383,5.1455,5.117,5.1455,118800.0
2009-01-22 12:35:00,7.24,7.27,7.24,7.26,316200.0,5.1455,5.1668,5.1455,5.1597,316200.0
2009-01-22 12:40:00,7.25,7.26,7.24,7.25,189000.0,5.1526,5.1597,5.1455,5.1526,189000.0
2009-01-22 12:45:00,7.25,7.27,7.24,7.25,396400.0,5.1526,5.1668,5.1455,5.1526,396400.0
2009-01-22 12:50:00,7.25,7.3,7.25,7.28,507000.0,5.1526,5.1881,5.1526,5.1739,507000.0
2009-01-22 12:55:00,7.28,7.3,7.26,7.27,231600.0,5.1739,5.1881,5.1597,5.1668,231600.0
2009-01-22 13:00:00,7.26,7.3,7.25,7.29,236600.0,5.1597,5.1881,5.1526,5.181,236600.0
2009-01-22 13:05:00,7.3,7.31,7.28,7.28,258600.0,5.1881,5.1952,5.1739,5.1739,258600.0
2009-01-22 13:10:00,7.28,7.28,7.26,7.26,251600.0,5.1739,5.1739,5.1597,5.1597,251600.0
2009-01-22 13:15:00,7.26,7.3,7.26,7.29,120200.0,5.1597,5.1881,5.1597,5.181,120200.0
2009-01-22 13:20:00,7.29,7.3,7.27,7.29,152200.0,5.181,5.1881,5.1668,5.181,152200.0
2009-01-22 13:25:00,7.28,7.33,7.28,7.29,249800.0,5.1739,5.2094,5.1739,5.181,249800.0
2009-01-22 13:30:00,7.28,7.31,7.27,7.31,441600.0,5.1739,5.1952,5.1668,5.1952,441600.0
2009-01-22 13:35:00,7.3,7.33,7.3,7.33,448400.0,5.1881,5.2094,5.1881,5.2094,448400.0
2009-01-22 13:40:00,7.33,7.37,7.33,7.35,1042400.0,5.2094,5.2378,5.2094,5.2236,1042400.0
2009-01-22 13:45:00,7.35,7.4,7.34,7.38,1009800.0,5.2236,5.2592,5.2165,5.245,1009800.0
2009-01-22 13:50:00,7.39,7.42,7.38,7.42,435600.0,5.2521,5.2734,5.245,5.2734,435600.0
2009-01-22 13:55:00,7.42,7.42,7.38,7.42,338800.0,5.2734,5.2734,5.245,5.2734,338800.0
2009-01-22 14:00:00,7.42,7.46,7.39,7.45,585000.0,5.2734,5.3018,5.2521,5.2947,585000.0
2009-01-22 14:05:00,7.45,7.52,7.45,7.47,567400.0,5.2947,5.3445,5.2947,5.3089,567400.0
2009-01-22 14:10:00,7.47,7.54,7.47,7.52,547400.0,5.3089,5.3587,5.3089,5.3445,547400.0
2009-01-22 14:15:00,7.52,7.54,7.5,7.53,457200.0,5.3445,5.3587,5.3302,5.3516,457200.0
2009-01-22 14:20:00,7.53,7.54,7.49,7.5,427400.0,5.3516,5.3587,5.3231,5.3302,427400.0
2009-01-22 14:25:00,7.5,7.52,7.47,7.49,488400.0,5.3302,5.3445,5.3089,5.3231,488400.0
2009-01-22 14:30:00,7.49,7.49,7.45,7.46,617000.0,5.3231,5.3231,5.2947,5.3018,617000.0
2009-01-22 14:35:00,7.47,7.51,7.46,7.51,425600.0,5.3089,5.3373,5.3018,5.3373,425600.0
2009-01-22 14:40:00,7.51,7.52,7.48,7.48,377400.0,5.3373,5.3445,5.316,5.316,377400.0
2009-01-22 14:45:00,7.48,7.48,7.41,7.42,467800.0,5.316,5.316,5.2663,5.2734,467800.0
2009-01-22 14:50:00,7.42,7.43,7.41,7.42,430400.0,5.2734,5.2805,5.2663,5.2734,430400.0
2009-01-22 14:55:00,7.42,7.43,7.39,7.43,710800.0,5.2734,5.2805,5.2521,5.2805,710800.0
2009-01-22 15:00:00,7.43,7.43,7.33,7.34,789000.0,5.2805,5.2805,5.2094,5.2165,789000.0
2009-01-22 15:05:00,7.34,7.36,7.32,7.34,880400.0,5.2165,5.2307,5.2023,5.2165,880400.0
2009-01-22 15:10:00,7.34,7.38,7.32,7.35,652200.0,5.2165,5.245,5.2023,5.2236,652200.0
2009-01-22 15:15:00,7.36,7.36,7.31,7.34,503600.0,5.2307,5.2307,5.1952,5.2165,503600.0
2009-01-22 15:20:00,7.33,7.37,7.32,7.36,632800.0,5.2094,5.2378,5.2023,5.2307,632800.0
2009-01-22 15:25:00,7.36,7.41,7.36,7.41,1070400.0,5.2307,5.2663,5.2307,5.2663,1070400.0
2009-01-22 15:30:00,7.4,7.41,7.37,7.37,1202800.0,5.2592,5.2663,5.2378,5.2378,1202800.0
2009-01-22 15:35:00,7.37,7.38,7.35,7.36,569400.0,5.2378,5.245,5.2236,5.2307,569400.0
2009-01-22 15:40:00,7.36,7.43,7.36,7.42,736600.0,5.2307,5.2805,5.2307,5.2734,736600.0
2009-01-22 15:45:00,7.43,7.46,7.42,7.45,893400.0,5.2805,5.3018,5.2734,5.2947,893400.0
2009-01-22 15:50:00,7.46,7.46,7.39,7.4,962600.0,5.3018,5.3018,5.2521,5.2592,962600.0
2009-01-22 15:55:00,7.4,7.41,7.39,7.39,1265200.0,5.2592,5.2663,5.2521,5.2521,1265200.0
2009-01-23 09:30:00,7.2,7.25,7.07,7.07,548200.0,5.117,5.1526,5.0246,5.0246,548200.0
2009-01-23 09:35:00,7.07,7.09,7.0,7.07,971000.0,5.0246,5.0389,4.9749,5.0246,971000.0
2009-01-23 09:40:00,7.07,7.15,7.07,7.08,765200.0,5.0246,5.0815,5.0246,5.0317,765200.0
2009-01-23 09:45:00,7.09,7.11,7.04,7.08,557200.0,5.0389,5.0531,5.0033,5.0317,557200.0
2009-01-23 09:50:00,7.09,7.17,7.07,7.17,801600.0,5.0389,5.0957,5.0246,5.0957,801600.0
2009-01-23 09:55:00,7.16,7.18,7.07,7.08,1078800.0,5.0886,5.1028,5.0246,5.0317,1078800.0
2009-01-23 10:00:00,7.08,7.12,7.07,7.09,760000.0,5.0317,5.0602,5.0246,5.0389,760000.0
2009-01-23 10:05:00,7.09,7.1,7.07,7.08,1011800.0,5.0389,5.046,5.0246,5.0317,1011800.0
2009-01-23 10:10:00,7.08,7.11,7.07,7.1,1135000.0,5.0317,5.0531,5.0246,5.046,1135000.0
2009-01-23 10:15:00,7.11,7.12,7.09,7.1,441200.0,5.0531,5.0602,5.0389,5.046,441200.0
2009-01-23 10:20:00,7.09,7.14,7.09,7.13,743400.0,5.0389,5.0744,5.0389,5.0673,743400.0
2009-01-23 10:25:00,7.13,7.15,7.13,7.14,345400.0,5.0673,5.0815,5.0673,5.0744,345400.0
2009-01-23 10:30:00,7.13,7.13,7.08,7.08,426000.0,5.0673,5.0673,5.0317,5.0317,426000.0
2009-01-23 10:35:00,7.09,7.1,7.07,7.07,375200.0,5.0389,5.046,5.0246,5.0246,375200.0
2009-01-23 10:40:00,7.07,7.1,7.05,7.08,450600.0,5.0246,5.046,5.0104,5.0317,450600.0
2009-01-23 10:45:00,7.08,7.11,7.07,7.1,427800.0,5.0317,5.0531,5.0246,5.046,427800.0
2009-01-23 10:50:00,7.09,7.11,7.08,7.1,339400.0,5.0389,5.0531,5.0317,5.046,339400.0
2009-01-23 10:55:00,7.1,7.11,7.07,7.07,146800.0,5.046,5.0531,5.0246,5.0246,146800.0
2009-01-23 11:00:00,7.08,7.16,7.07,7.16,397200.0,5.0317,5.0886,5.0246,5.0886,397200.0
2009-01-23 11:05:00,7.16,7.22,7.15,7.22,596200.0,5.0886,5.1312,5.0815,5.1312,596200.0
2009-01-23 11:10:00,7.22,7.28,7.2,7.28,487600.0,5.1312,5.1739,5.117,5.1739,487600.0
2009-01-23 11:15:00,7.28,7.31,7.27,7.3,698000.0,5.1739,5.1952,5.1668,5.1881,698000.0
2009-01-23 11:20:00,7.31,7.36,7.3,7.3,1029600.0,5.1952,5.2307,5.1881,5.1881,1029600.0
2009-01-23 11:25:00,7.3,7.32,7.28,7.31,645600.0,5.1881,5.2023,5.1739,5.1952,645600.0
2009-01-23 11:30:00,7.31,7.32,7.3,7.3,380200.0,5.1952,5.2023,5.1881,5.1881,380200.0
2009-01-23 11:35:00,7.3,7.32,7.29,7.32,306200.0,5.1881,5.2023,5.181,5.2023,306200.0
2009-01-23 11:40:00,7.32,7.35,7.31,7.32,215200.0,5.2023,5.2236,5.1952,5.2023,215200.0
2009-01-23 11:45:00,7.32,7.33,7.3,7.32,335800.0,5.2023,5.2094,5.1881,5.2023,335800.0
2009-01-23 11:50:00,7.32,7.32,7.3,7.31,566400.0,5.2023,5.2023,5.1881,5.1952,566400.0
2009-01-23 11:55:00,7.31,7.31,7.26,7.28,462600.0,5.1952,5.1952,5.1597,5.1739,462600.0
2009-01-23 12:00:00,7.28,7.32,7.27,7.3,463600.0,5.1739,5.2023,5.1668,5.1881,463600.0
2009-01-23 12:05:00,7.3,7.31,7.29,7.29,145400.0,5.1881,5.1952,5.181,5.181,145400.0
2009-01-23 12:10:00,7.29,7.32,7.29,7.32,241800.0,5.181,5.2023,5.181,5.2023,241800.0
2009-01-23 12:15:00,7.32,7.33,7.29,7.29,190000.0,5.2023,5.2094,5.181,5.181,190000.0
2009-01-23 12:20:00,7.3,7.37,7.29,7.35,368600.0,5.1881,5.2378,5.181,5.2236,368600.0
2009-01-23 12:25:00,7.35,7.36,7.32,7.34,421400.0,5.2236,5.2307,5.2023,5.2165,421400.0
2009-01-23 12:30:00,7.34,7.34,7.29,7.3,253600.0,5.2165,5.2165,5.181,5.1881,253600.0
2009-01-23 12:35:00,7.3,7.3,7.27,7.29,420800.0,5.1881,5.1881,5.1668,5.181,420800.0
2009-01-23 12:40:00,7.29,7.3,7.28,7.29,458200.0,5.181,5.1881,5.1739,5.181,458200.0
2009-01-23 12:45:00,7.29,7.38,7.29,7.36,393000.0,5.181,5.245,5.181,5.2307,393000.0
2009-01-23 12:50:00,7.36,7.4,7.33,7.33,408600.0,5.2307,5.2592,5.2094,5.2094,408600.0
2009-01-23 12:55:00,7.33,7.35,7.32,7.32,337000.0,5.2094,5.2236,5.2023,5.2023,337000.0
2009-01-23 13:00:00,7.32,7.36,7.3,7.36,338200.0,5.2023,5.2307,5.1881,5.2307,338200.0
2009-01-23 13:05:00,7.36,7.37,7.32,7.33,233600.0,5.2307,5.2378,5.2023,5.2094,233600.0
2009-01-23 13:10:00,7.33,7.42,7.33,7.41,414400.0,5.2094,5.2734,5.2094,5.2663,414400.0
2009-01-23 13:15:00,7.4,7.48,7.38,7.48,676400.0,5.2592,5.316,5.245,5.316,676400.0
2009-01-23 13:20:00,7.48,7.51,7.46,7.47,696000.0,5.316,5.3373,5.3018,5.3089,696000.0
2009-01-23 13:25:00,7.47,7.51,7.46,7.46,431600.0,5.3089,5.3373,5.3018,5.3018,431600.0
2009-01-23 13:30:00,7.46,7.53,7.46,7.53,577800.0,5.3018,5.3516,5.3018,5.3516,577800.0
2009-01-23 13:35:00,7.53,7.58,7.51,7.51,576000.0,5.3516,5.3871,5.3373,5.3373,576000.0
2009-01-23 13:40:00,7.51,7.53,7.5,7.5,512600.0,5.3373,5.3516,5.3302,5.3302,512600.0
2009-01-23 13:45:00,7.5,7.54,7.5,7.51,362200.0,5.3302,5.3587,5.3302,5.3373,362200.0
2009-01-23 13:50:00,7.5,7.5,7.46,7.49,333600.0,5.3302,5.3302,5.3018,5.3231,333600.0
2009-01-23 13:55:00,7.48,7.55,7.47,7.54,471200.0,5.316,5.3658,5.3089,5.3587,471200.0
2009-01-23 14:00:00,7.55,7.57,7.52,7.52,470000.0,5.3658,5.38,5.3445,5.3445,470000.0
2009-01-23 14:05:00,7.52,7.54,7.5,7.5,715800.0,5.3445,5.3587,5.3302,5.3302,715800.0
2009-01-23 14:10:00,7.5,7.5,7.48,7.49,456000.0,5.3302,5.3302,5.316,5.3231,456000.0
2009-01-23 14:15:00,7.49,7.5,7.47,7.49,525200.0,5.3231,5.3302,5.3089,5.3231,525200.0
2009-01-23 14:20:00,7.49,7.54,7.47,7.53,560000.0,5.3231,5.3587,5.3089,5.3516,560000.0
2009-01-23 14:25:00,7.53,7.54,7.51,7.52,332400.0,5.3516,5.3587,5.3373,5.3445,332400.0
2009-01-23 14:30:00,7.51,7.52,7.47,7.47,802800.0,5.3373,5.3445,5.3089,5.3089,802800.0
2009-01-23 14:35:00,7.47,7.49,7.46,7.49,525600.0,5.3089,5.3231,5.3018,5.3231,525600.0
2009-01-23 14:40:00,7.5,7.52,7.44,7.48,690000.0,5.3302,5.3445,5.2876,5.316,690000.0
2009-01-23 14:45:00,7.48,7.52,7.47,7.49,444200.0,5.316,5.3445,5.3089,5.3231,444200.0
2009-01-23 14:50:00,7.49,7.49,7.43,7.47,832200.0,5.3231,5.3231,5.2805,5.3089,832200.0
2009-01-23 14:55:00,7.47,7.47,7.43,7.44,860000.0,5.3089,5.3089,5.2805,5.2876,860000.0
2009-01-23 15:00:00,7.45,7.49,7.41,7.48,697000.0,5.2947,5.3231,5.2663,5.316,697000.0
2009-01-23 15:05:00,7.48,7.49,7.43,7.44,651800.0,5.316,5.3231,5.2805,5.2876,651800.0
2009-01-23 15:10:00,7.44,7.47,7.43,7.44,626200.0,5.2876,5.3089,5.2805,5.2876,626200.0
2009-01-23 15:15:00,7.44,7.48,7.42,7.47,677200.0,5.2876,5.316,5.2734,5.3089,677200.0
2009-01-23 15:20:00,7.47,7.51,7.46,7.49,574400.0,5.3089,5.3373,5.3018,5.3231,574400.0
2009-01-23 15:25:00,7.49,7.52,7.48,7.48,619200.0,5.3231,5.3445,5.316,5.316,619200.0
2009-01-23 15:30:00,7.48,7.48,7.44,7.47,915400.0,5.316,5.316,5.2876,5.3089,915400.0
2009-01-23 15:35:00,7.47,7.49,7.46,7.49,650200.0,5.3089,5.3231,5.3018,5.3231,650200.0
2009-01-23 15:40:00,7.49,7.51,7.48,7.49,920000.0,5.3231,5.3373,5.316,5.3231,920000.0
2009-01-23 15:45:00,7.49,7.5,7.48,7.48,666000.0,5.3231,5.3302,5.316,5.316,666000.0
2009-01-23 15:50:00,7.49,7.52,7.48,7.52,1251000.0,5.3231,5.3445,5.316,5.3445,1251000.0
2009-01-23 15:55:00,7.52,7.53,7.49,7.5,1539800.0,5.3445,5.3516,5.3231,5.3302,1539800.0
2009-01-26 09:30:00,7.49,7.52,7.43,7.52,413400.0,5.3231,5.3445,5.2805,5.3445,413400.0
2009-01-26 09:35:00,7.52,7.58,7.5,7.57,641600.0,5.3445,5.3871,5.3302,5.38,641600.0
2009-01-26 09:40:00,7.58,7.69,7.57,7.67,539800.0,5.3871,5.4653,5.38,5.4511,539800.0
2009-01-26 09:45:00,7.67,7.7,7.65,7.66,534200.0,5.4511,5.4724,5.4368,5.4439,534200.0
2009-01-26 09:50:00,7.66,7.67,7.6,7.61,362000.0,5.4439,5.4511,5.4013,5.4084,362000.0
2009-01-26 09:55:00,7.61,7.62,7.55,7.61,378000.0,5.4084,5.4155,5.3658,5.4084,378000.0
2009-01-26 10:00:00,7.61,7.75,7.61,7.71,837200.0,5.4084,5.5079,5.4084,5.4795,837200.0
2009-01-26 10:05:00,7.71,7.71,7.66,7.7,463800.0,5.4795,5.4795,5.4439,5.4724,463800.0
2009-01-26 10:10:00,7.7,7.72,7.68,7.7,485600.0,5.4724,5.4866,5.4582,5.4724,485600.0
2009-01-26 10:15:00,7.71,7.72,7.64,7.66,435000.0,5.4795,5.4866,5.4297,5.4439,435000.0
2009-01-26 10:20:00,7.67,7.72,7.66,7.72,463000.0,5.4511,5.4866,5.4439,5.4866,463000.0
2009-01-26 10:25:00,7.72,7.72,7.67,7.68,207600.0,5.4866,5.4866,5.4511,5.4582,207600.0
2009-01-26 10:30:00,7.68,7.71,7.68,7.71,289200.0,5.4582,5.4795,5.4582,5.4795,289200.0
2009-01-26 10:35:00,7.71,7.71,7.66,7.66,450200.0,5.4795,5.4795,5.4439,5.4439,450200.0
2009-01-26 10:40:00,7.67,7.72,7.66,7.68,683200.0,5.4511,5.4866,5.4439,5.4582,683200.0
2009-01-26 10:45:00,7.68,7.72,7.67,7.71,312400.0,5.4582,5.4866,5.4511,5.4795,312400.0
2009-01-26 10:50:00,7.7,7.72,7.68,7.72,249400.0,5.4724,5.4866,5.4582,5.4866,249400.0
2009-01-26 10:55:00,7.72,7.72,7.69,7.72,242000.0,5.4866,5.4866,5.4653,5.4866,242000.0
2009-01-26 11:00:00,7.72,7.75,7.72,7.72,332800.0,5.4866,5.5079,5.4866,5.4866,332800.0
2009-01-26 11:05:00,7.72,7.72,7.69,7.71,200400.0,5.4866,5.4866,5.4653,5.4795,200400.0
2009-01-26 11:10:00,7.71,7.72,7.68,7.71,437800.0,5.4795,5.4866,5.4582,5.4795,437800.0
2009-01-26 11:15:00,7.71,7.72,7.68,7.68,249600.0,5.4795,5.4866,5.4582,5.4582,249600.0
2009-01-26 11:20:00,7.67,7.69,7.66,7.68,248200.0,5.4511,5.4653,5.4439,5.4582,248200.0
2009-01-26 11:25:00,7.68,7.69,7.67,7.69,287800.0,5.4582,5.4653,5.4511,5.4653,287800.0
2009-01-26 11:30:00,7.69,7.71,7.68,7.7,135200.0,5.4653,5.4795,5.4582,5.4724,135200.0
2009-01-26 11:35:00,7.7,7.71,7.68,7.69,185600.0,5.4724,5.4795,5.4582,5.4653,185600.0
2009-01-26 11:40:00,7.69,7.7,7.68,7.68,209600.0,5.4653,5.4724,5.4582,5.4582,209600.0
2009-01-26 11:45:00,7.68,7.69,7.63,7.63,135400.0,5.4582,5.4653,5.4226,5.4226,135400.0
2009-01-26 11:50:00,7.64,7.64,7.63,7.64,162000.0,5.4297,5.4297,5.4226,5.4297,162000.0
2009-01-26 11:55:00,7.64,7.65,7.64,7.64,185200.0,5.4297,5.4368,5.4297,5.4297,185200.0
2009-01-26 12:00:00,7.64,7.68,7.64,7.68,142600.0,5.4297,5.4582,5.4297,5.4582,142600.0
2009-01-26 12:05:00,7.68,7.68,7.65,7.66,120400.0,5.4582,5.4582,5.4368,5.4439,120400.0
2009-01-26 12:10:00,7.66,7.66,7.62,7.62,229200.0,5.4439,5.4439,5.4155,5.4155,229200.0
2009-01-26 12:15:00,7.63,7.63,7.61,7.62,246400.0,5.4226,5.4226,5.4084,5.4155,246400.0
2009-01-26 12:20:00,7.63,7.67,7.62,7.65,317200.0,5.4226,5.4511,5.4155,5.4368,317200.0
2009-01-26 12:25:00,7.65,7.66,7.64,7.65,138000.0,5.4368,5.4439,5.4297,5.4368,138000.0
2009-01-26 12:30:00,7.65,7.66,7.62,7.63,198000.0,5.4368,5.4439,5.4155,5.4226,198000.0
2009-01-26 12:35:00,7.62,7.62,7.6,7.6,229800.0,5.4155,5.4155,5.4013,5.4013,229800.0
2009-01-26 12:40:00,7.6,7.61,7.6,7.6,150600.0,5.4013,5.4084,5.4013,5.4013,150600.0
2009-01-26 12:45:00,7.6,7.63,7.6,7.63,286200.0,5.4013,5.4226,5.4013,5.4226,286200.0
2009-01-26 12:50:00,7.63,7.67,7.61,7.67,251000.0,5.4226,5.4511,5.4084,5.4511,251000.0
2009-01-26 12:55:00,7.67,7.68,7.64,7.65,336600.0,5.4511,5.4582,5.4297,5.4368,336600.0
2009-01-26 13:00:00,7.64,7.66,7.63,7.64,193800.0,5.4297,5.4439,5.4226,5.4297,193800.0
2009-01-26 13:05:00,7.64,7.64,7.58,7.59,415200.0,5.4297,5.4297,5.3871,5.3942,415200.0
2009-01-26 13:10:00,7.59,7.62,7.59,7.59,318600.0,5.3942,5.4155,5.3942,5.3942,318600.0
2009-01-26 13:15:00,7.59,7.63,7.59,7.62,186600.0,5.3942,5.4226,5.3942,5.4155,186600.0
2009-01-26 13:20:00,7.62,7.63,7.59,7.62,403000.0,5.4155,5.4226,5.3942,5.4155,403000.0
2009-01-26 13:25:00,7.62,7.62,7.59,7.61,221800.0,5.4155,5.4155,5.3942,5.4084,221800.0
2009-01-26 13:30:00,7.61,7.61,7.54,7.55,362600.0,5.4084,5.4084,5.3587,5.3658,362600.0
2009-01-26 13:35:00,7.55,7.58,7.55,7.56,233600.0,5.3658,5.3871,5.3658,5.3729,233600.0
2009-01-26 13:40:00,7.57,7.59,7.56,7.59,141400.0,5.38,5.3942,5.3729,5.3942,141400.0
2009-01-26 13:45:00,7.59,7.6,7.57,7.57,287200.0,5.3942,5.4013,5.38,5.38,287200.0
2009-01-26 13:50:00,7.57,7.58,7.51,7.53,455600.0,5.38,5.3871,5.3373,5.3516,455600.0
2009-01-26 13:55:00,7.53,7.54,7.49,7.51,425000.0,5.3516,5.3587,5.3231,5.3373,425000.0
2009-01-26 14:00:00,7.51,7.51,7.45,7.47,689600.0,5.3373,5.3373,5.2947,5.3089,689600.0
2009-01-26 14:05:00,7.47,7.47,7.4,7.43,347400.0,5.3089,5.3089,5.2592,5.2805,347400.0
2009-01-26 14:10:00,7.43,7.43,7.39,7.41,260800.0,5.2805,5.2805,5.2521,5.2663,260800.0
2009-01-26 14:15:00,7.41,7.41,7.38,7.39,406200.0,5.2663,5.2663,5.245,5.2521,406200.0
2009-01-26 14:20:00,7.4,7.43,7.39,7.41,259400.0,5.2592,5.2805,5.2521,5.2663,259400.0
2009-01-26 14:25:00,7.41,7.43,7.41,7.42,258600.0,5.2663,5.2805,5.2663,5.2734,258600.0
2009-01-26 14:30:00,7.42,7.45,7.41,7.45,159400.0,5.2734,5.2947,5.2663,5.2947,159400.0
2009-01-26 14:35:00,7.45,7.45,7.43,7.43,152400.0,5.2947,5.2947,5.2805,5.2805,152400.0
2009-01-26 14:40:00,7.43,7.45,7.41,7.41,252800.0,5.2805,5.2947,5.2663,5.2663,252800.0
2009-01-26 14:45:00,7.42,7.47,7.4,7.46,284000.0,5.2734,5.3089,5.2592,5.3018,284000.0
2009-01-26 14:50:00,7.46,7.49,7.46,7.49,282000.0,5.3018,5.3231,5.3018,5.3231,282000.0
2009-01-26 14:55:00,7.49,7.52,7.46,7.5,402400.0,5.3231,5.3445,5.3018,5.3302,402400.0
2009-01-26 15:00:00,7.51,7.56,7.51,7.52,457600.0,5.3373,5.3729,5.3373,5.3445,457600.0
2009-01-26 15:05:00,7.52,7.57,7.51,7.57,285000.0,5.3445,5.38,5.3373,5.38,285000.0
2009-01-26 15:10:00,7.56,7.58,7.53,7.55,362800.0,5.3729,5.3871,5.3516,5.3658,362800.0
2009-01-26 15:15:00,7.55,7.55,7.52,7.53,281200.0,5.3658,5.3658,5.3445,5.3516,281200.0
2009-01-26 15:20:00,7.53,7.56,7.53,7.55,312000.0,5.3516,5.3729,5.3516,5.3658,312000.0
2009-01-26 15:25:00,7.54,7.59,7.54,7.55,413200.0,5.3587,5.3942,5.3587,5.3658,413200.0
2009-01-26 15:30:00,7.55,7.57,7.54,7.55,947600.0,5.3658,5.38,5.3587,5.3658,947600.0
2009-01-26 15:35:00,7.56,7.58,7.53,7.53,550000.0,5.3729,5.3871,5.3516,5.3516,550000.0
2009-01-26 15:40:00,7.53,7.56,7.49,7.51,1140200.0,5.3516,5.3729,5.3231,5.3373,1140200.0
2009-01-26 15:45:00,7.51,7.54,7.49,7.53,902200.0,5.3373,5.3587,5.3231,5.3516,902200.0
2009-01-26 15:50:00,7.54,7.58,7.53,7.55,969200.0,5.3587,5.3871,5.3516,5.3658,969200.0
2009-01-26 15:55:00,7.55,7.55,7.5,7.52,1369400.0,5.3658,5.3658,5.3302,5.3445,1369400.0
2009-01-27 09:30:00,7.53,7.57,7.49,7.5,711000.0,5.3516,5.38,5.3231,5.3302,711000.0
2009-01-27 09:35:00,7.51,7.66,7.51,7.65,449600.0,5.3373,5.4439,5.3373,5.4368,449600.0
2009-01-27 09:40:00,7.65,7.66,7.62,7.64,1538000.0,5.4368,5.4439,5.4155,5.4297,1538000.0
2009-01-27 09:45:00,7.64,7.66,7.61,7.64,575200.0,5.4297,5.4439,5.4084,5.4297,575200.0
2009-01-27 09:50:00,7.63,7.66,7.62,7.64,448800.0,5.4226,5.4439,5.4155,5.4297,448800.0
2009-01-27 09:55:00,7.65,7.68,7.64,7.67,455600.0,5.4368,5.4582,5.4297,5.4511,455600.0
2009-01-27 10:00:00,7.66,7.66,7.6,7.61,780800.0,5.4439,5.4439,5.4013,5.4084,780800.0
2009-01-27 10:05:00,7.61,7.61,7.5,7.52,563000.0,5.4084,5.4084,5.3302,5.3445,563000.0
2009-01-27 10:10:00,7.52,7.54,7.5,7.52,291000.0,5.3445,5.3587,5.3302,5.3445,291000.0
2009-01-27 10:15:00,7.52,7.54,7.5,7.52,534400.0,5.3445,5.3587,5.3302,5.3445,534400.0
2009-01-27 10:20:00,7.53,7.54,7.52,7.53,455200.0,5.3516,5.3587,5.3445,5.3516,455200.0
2009-01-27 10:25:00,7.53,7.54,7.52,7.53,247000.0,5.3516,5.3587,5.3445,5.3516,247000.0
2009-01-27 10:30:00,7.53,7.53,7.48,7.49,226600.0,5.3516,5.3516,5.316,5.3231,226600.0
2009-01-27 10:35:00,7.49,7.5,7.48,7.48,362000.0,5.3231,5.3302,5.316,5.316,362000.0
2009-01-27 10:40:00,7.48,7.49,7.46,7.46,302000.0,5.316,5.3231,5.3018,5.3018,302000.0
2009-01-27 10:45:00,7.46,7.47,7.42,7.43,274000.0,5.3018,5.3089,5.2734,5.2805,274000.0
2009-01-27 10:50:00,7.43,7.45,7.42,7.44,148400.0,5.2805,5.2947,5.2734,5.2876,148400.0
2009-01-27 10:55:00,7.45,7.48,7.43,7.48,394800.0,5.2947,5.316,5.2805,5.316,394800.0
2009-01-27 11:00:00,7.48,7.49,7.46,7.47,371600.0,5.316,5.3231,5.3018,5.3089,371600.0
2009-01-27 11:05:00,7.47,7.52,7.47,7.52,385200.0,5.3089,5.3445,5.3089,5.3445,385200.0
2009-01-27 11:10:00,7.52,7.54,7.52,7.54,201400.0,5.3445,5.3587,5.3445,5.3587,201400.0
2009-01-27 11:15:00,7.54,7.59,7.53,7.57,353200.0,5.3587,5.3942,5.3516,5.38,353200.0
2009-01-27 11:20:00,7.57,7.58,7.55,7.56,272000.0,5.38,5.3871,5.3658,5.3729,272000.0
2009-01-27 11:25:00,7.55,7.56,7.52,7.55,561600.0,5.3658,5.3729,5.3445,5.3658,561600.0
2009-01-27 11:30:00,7.55,7.56,7.5,7.5,592400.0,5.3658,5.3729,5.3302,5.3302,592400.0
2009-01-27 11:35:00,7.5,7.51,7.5,7.5,156400.0,5.3302,5.3373,5.3302,5.3302,156400.0
2009-01-27 11:40:00,7.5,7.51,7.48,7.48,302200.0,5.3302,5.3373,5.316,5.316,302200.0
2009-01-27 11:45:00,7.48,7.5,7.47,7.48,236200.0,5.316,5.3302,5.3089,5.316,236200.0
2009-01-27 11:50:00,7.48,7.48,7.46,7.48,256200.0,5.316,5.316,5.3018,5.316,256200.0
2009-01-27 11:55:00,7.48,7.48,7.44,7.45,269400.0,5.316,5.316,5.2876,5.2947,269400.0
2009-01-27 12:00:00,7.45,7.45,7.43,7.45,232800.0,5.2947,5.2947,5.2805,5.2947,232800.0
2009-01-27 12:05:00,7.45,7.46,7.45,7.46,202000.0,5.2947,5.3018,5.2947,5.3018,202000.0
2009-01-27 12:10:00,7.46,7.47,7.43,7.43,606800.0,5.3018,5.3089,5.2805,5.2805,606800.0
2009-01-27 12:15:00,7.43,7.46,7.42,7.45,566200.0,5.2805,5.3018,5.2734,5.2947,566200.0
2009-01-27 12:20:00,7.45,7.47,7.45,7.46,151800.0,5.2947,5.3089,5.2947,5.3018,151800.0
2009-01-27 12:25:00,7.46,7.52,7.45,7.5,450400.0,5.3018,5.3445,5.2947,5.3302,450400.0
2009-01-27 12:30:00,7.51,7.52,7.51,7.52,135400.0,5.3373,5.3445,5.3373,5.3445,135400.0
2009-01-27 12:35:00,7.52,7.53,7.5,7.51,297800.0,5.3445,5.3516,5.3302,5.3373,297800.0
2009-01-27 12:40:00,7.51,7.56,7.51,7.56,387200.0,5.3373,5.3729,5.3373,5.3729,387200.0
2009-01-27 12:45:00,7.56,7.58,7.55,7.58,902400.0,5.3729,5.3871,5.3658,5.3871,902400.0
2009-01-27 12:50:00,7.58,7.58,7.56,7.57,155800.0,5.3871,5.3871,5.3729,5.38,155800.0
2009-01-27 12:55:00,7.57,7.59,7.57,7.59,305600.0,5.38,5.3942,5.38,5.3942,305600.0
2009-01-27 13:00:00,7.59,7.59,7.54,7.55,686400.0,5.3942,5.3942,5.3587,5.3658,686400.0
2009-01-27 13:05:00,7.55,7.55,7.49,7.49,463200.0,5.3658,5.3658,5.3231,5.3231,463200.0
2009-01-27 13:10:00,7.5,7.51,7.49,7.51,172200.0,5.3302,5.3373,5.3231,5.3373,172200.0
2009-01-27 13:15:00,7.51,7.51,7.48,7.48,352400.0,5.3373,5.3373,5.316,5.316,352400.0
2009-01-27 13:20:00,7.48,7.53,7.48,7.53,205600.0,5.316,5.3516,5.316,5.3516,205600.0
2009-01-27 13:25:00,7.53,7.55,7.5,7.51,305400.0,5.3516,5.3658,5.3302,5.3373,305400.0
2009-01-27 13:30:00,7.51,7.51,7.48,7.49,348600.0,5.3373,5.3373,5.316,5.3231,348600.0
2009-01-27 13:35:00,7.49,7.51,7.49,7.5,113000.0,5.3231,5.3373,5.3231,5.3302,113000.0
2009-01-27 13:40:00,7.5,7.54,7.5,7.52,302000.0,5.3302,5.3587,5.3302,5.3445,302000.0
2009-01-27 13:45:00,7.52,7.53,7.49,7.5,179400.0,5.3445,5.3516,5.3231,5.3302,179400.0
2009-01-27 13:50:00,7.5,7.51,7.49,7.51,227600.0,5.3302,5.3373,5.3231,5.3373,227600.0
2009-01-27 13:55:00,7.51,7.52,7.46,7.46,235600.0,5.3373,5.3445,5.3018,5.3018,235600.0
2009-01-27 14:00:00,7.46,7.47,7.44,7.45,370000.0,5.3018,5.3089,5.2876,5.2947,370000.0
2009-01-27 14:05:00,7.45,7.45,7.43,7.43,296800.0,5.2947,5.2947,5.2805,5.2805,296800.0
2009-01-27 14:10:00,7.43,7.45,7.42,7.43,432400.0,5.2805,5.2947,5.2734,5.2805,432400.0
2009-01-27 14:15:00,7.43,7.45,7.41,7.43,1070400.0,5.2805,5.2947,5.2663,5.2805,1070400.0
2009-01-27 14:20:00,7.43,7.43,7.41,7.42,325600.0,5.2805,5.2805,5.2663,5.2734,325600.0
2009-01-27 14:25:00,7.42,7.43,7.41,7.41,490200.0,5.2734,5.2805,5.2663,5.2663,490200.0
2009-01-27 14:30:00,7.41,7.43,7.4,7.42,200600.0,5.2663,5.2805,5.2592,5.2734,200600.0
2009-01-27 14:35:00,7.42,7.47,7.42,7.46,406000.0,5.2734,5.3089,5.2734,5.3018,406000.0
2009-01-27 14:40:00,7.46,7.49,7.45,7.47,358400.0,5.3018,5.3231,5.2947,5.3089,358400.0
2009-01-27 14:45:00,7.47,7.47,7.46,7.47,236400.0,5.3089,5.3089,5.3018,5.3089,236400.0
2009-01-27 14:50:00,7.47,7.5,7.47,7.49,332000.0,5.3089,5.3302,5.3089,5.3231,332000.0
2009-01-27 14:55:00,7.49,7.51,7.49,7.51,309800.0,5.3231,5.3373,5.3231,5.3373,309800.0
2009-01-27 15:00:00,7.5,7.53,7.47,7.48,542400.0,5.3302,5.3516,5.3089,5.316,542400.0
2009-01-27 15:05:00,7.48,7.5,7.46,7.49,322400.0,5.316,5.3302,5.3018,5.3231,322400.0
2009-01-27 15:10:00,7.49,7.51,7.48,7.51,508800.0,5.3231,5.3373,5.316,5.3373,508800.0
2009-01-27 15:15:00,7.51,7.53,7.51,7.51,399800.0,5.3373,5.3516,5.3373,5.3373,399800.0
2009-01-27 15:20:00,7.51,7.55,7.51,7.54,492400.0,5.3373,5.3658,5.3373,5.3587,492400.0
2009-01-27 15:25:00,7.54,7.56,7.52,7.53,423600.0,5.3587,5.3729,5.3445,5.3516,423600.0
2009-01-27 15:30:00,7.52,7.52,7.49,7.5,411000.0,5.3445,5.3445,5.3231,5.3302,411000.0
2009-01-27 15:35:00,7.49,7.5,7.48,7.5,236600.0,5.3231,5.3302,5.316,5.3302,236600.0
2009-01-27 15:40:00,7.5,7.5,7.48,7.48,379800.0,5.3302,5.3302,5.316,5.316,379800.0
2009-01-27 15:45:00,7.48,7.49,7.46,7.48,710800.0,5.316,5.3231,5.3018,5.316,710800.0
2009-01-27 15:50:00,7.48,7.49,7.46,7.49,916800.0,5.316,5.3231,5.3018,5.3231,916800.0
2009-01-27 15:55:00,7.49,7.5,7.46,7.46,1084200.0,5.3231,5.3302,5.3018,5.3018,1084200.0
2009-01-28 09:30:00,7.58,7.68,7.57,7.6,696800.0,5.3871,5.4582,5.38,5.4013,696800.0
2009-01-28 09:35:00,7.6,7.78,7.59,7.78,2198000.0,5.4013,5.5292,5.3942,5.5292,2198000.0
2009-01-28 09:40:00,7.78,7.85,7.77,7.82,1451400.0,5.5292,5.579,5.5221,5.5577,1451400.0
2009-01-28 09:45:00,7.82,7.83,7.78,7.78,437800.0,5.5577,5.5648,5.5292,5.5292,437800.0
2009-01-28 09:50:00,7.78,7.8,7.74,7.75,821400.0,5.5292,5.5434,5.5008,5.5079,821400.0
2009-01-28 09:55:00,7.74,7.76,7.72,7.73,769800.0,5.5008,5.515,5.4866,5.4937,769800.0
2009-01-28 10:00:00,7.73,7.78,7.73,7.76,471600.0,5.4937,5.5292,5.4937,5.515,471600.0
2009-01-28 10:05:00,7.77,7.81,7.77,7.79,611800.0,5.5221,5.5506,5.5221,5.5363,611800.0
2009-01-28 10:10:00,7.78,7.79,7.77,7.77,239600.0,5.5292,5.5363,5.5221,5.5221,239600.0
2009-01-28 10:15:00,7.77,7.8,7.75,7.8,305200.0,5.5221,5.5434,5.5079,5.5434,305200.0
2009-01-28 10:20:00,7.8,7.81,7.78,7.78,240600.0,5.5434,5.5506,5.5292,5.5292,240600.0
2009-01-28 10:25:00,7.78,7.79,7.77,7.79,557200.0,5.5292,5.5363,5.5221,5.5363,557200.0
2009-01-28 10:30:00,7.79,7.84,7.79,7.82,1036200.0,5.5363,5.5719,5.5363,5.5577,1036200.0
2009-01-28 10:35:00,7.82,7.88,7.82,7.87,762400.0,5.5577,5.6003,5.5577,5.5932,762400.0
2009-01-28 10:40:00,7.87,7.88,7.85,7.85,479600.0,5.5932,5.6003,5.579,5.579,479600.0
2009-01-28 10:45:00,7.85,7.87,7.82,7.83,232200.0,5.579,5.5932,5.5577,5.5648,232200.0
2009-01-28 10:50:00,7.83,7.83,7.8,7.8,429400.0,5.5648,5.5648,5.5434,5.5434,429400.0
2009-01-28 10:55:00,7.8,7.81,7.76,7.77,426200.0,5.5434,5.5506,5.515,5.5221,426200.0
2009-01-28 11:00:00,7.78,7.8,7.77,7.8,218200.0,5.5292,5.5434,5.5221,5.5434,218200.0
2009-01-28 11:05:00,7.8,7.84,7.79,7.83,538600.0,5.5434,5.5719,5.5363,5.5648,538600.0
2009-01-28 11:10:00,7.84,7.84,7.79,7.79,279400.0,5.5719,5.5719,5.5363,5.5363,279400.0
2009-01-28 11:15:00,7.79,7.79,7.77,7.77,153600.0,5.5363,5.5363,5.5221,5.5221,153600.0
2009-01-28 11:20:00,7.77,7.81,7.77,7.79,417400.0,5.5221,5.5506,5.5221,5.5363,417400.0
2009-01-28 11:25:00,7.8,7.81,7.79,7.79,123800.0,5.5434,5.5506,5.5363,5.5363,123800.0
2009-01-28 11:30:00,7.79,7.8,7.77,7.79,259400.0,5.5363,5.5434,5.5221,5.5363,259400.0
2009-01-28 11:35:00,7.78,7.78,7.77,7.78,263400.0,5.5292,5.5292,5.5221,5.5292,263400.0
2009-01-28 11:40:00,7.77,7.79,7.75,7.75,731400.0,5.5221,5.5363,5.5079,5.5079,731400.0
2009-01-28 11:45:00,7.75,7.77,7.74,7.75,376200.0,5.5079,5.5221,5.5008,5.5079,376200.0
2009-01-28 11:50:00,7.76,7.77,7.75,7.75,209200.0,5.515,5.5221,5.5079,5.5079,209200.0
2009-01-28 11:55:00,7.75,7.77,7.74,7.75,189800.0,5.5079,5.5221,5.5008,5.5079,189800.0
2009-01-28 12:00:00,7.75,7.75,7.72,7.74,344000.0,5.5079,5.5079,5.4866,5.5008,344000.0
2009-01-28 12:05:00,7.74,7.75,7.74,7.75,134400.0,5.5008,5.5079,5.5008,5.5079,134400.0
2009-01-28 12:10:00,7.76,7.78,7.75,7.76,286600.0,5.515,5.5292,5.5079,5.515,286600.0
2009-01-28 12:15:00,7.76,7.78,7.76,7.77,272800.0,5.515,5.5292,5.515,5.5221,272800.0
2009-01-28 12:20:00,7.77,7.8,7.77,7.78,359600.0,5.5221,5.5434,5.5221,5.5292,359600.0
2009-01-28 12:25:00,7.78,7.78,7.78,7.78,131400.0,5.5292,5.5292,5.5292,5.5292,131400.0
2009-01-28 12:30:00,7.78,7.79,7.78,7.79,186200.0,5.5292,5.5363,5.5292,5.5363,186200.0
2009-01-28 12:35:00,7.78,7.82,7.78,7.82,321600.0,5.5292,5.5577,5.5292,5.5577,321600.0
2009-01-28 12:40:00,7.82,7.82,7.81,7.82,121800.0,5.5577,5.5577,5.5506,5.5577,121800.0
2009-01-28 12:45:00,7.82,7.83,7.81,7.82,123400.0,5.5577,5.5648,5.5506,5.5577,123400.0
2009-01-28 12:50:00,7.82,7.85,7.82,7.85,215000.0,5.5577,5.579,5.5577,5.579,215000.0
2009-01-28 12:55:00,7.85,7.85,7.84,7.85,120200.0,5.579,5.579,5.5719,5.579,120200.0
2009-01-28 13:00:00,7.84,7.85,7.82,7.82,204400.0,5.5719,5.579,5.5577,5.5577,204400.0
2009-01-28 13:05:00,7.82,7.86,7.81,7.85,434800.0,5.5577,5.5861,5.5506,5.579,434800.0
2009-01-28 13:10:00,7.85,7.87,7.85,7.86,297400.0,5.579,5.5932,5.579,5.5861,297400.0
2009-01-28 13:15:00,7.86,7.86,7.85,7.85,90400.0,5.5861,5.5861,5.579,5.579,90400.0
2009-01-28 13:20:00,7.85,7.88,7.85,7.88,317000.0,5.579,5.6003,5.579,5.6003,317000.0
2009-01-28 13:25:00,7.87,7.91,7.87,7.9,499000.0,5.5932,5.6216,5.5932,5.6145,499000.0
2009-01-28 13:30:00,7.9,7.93,7.9,7.93,693000.0,5.6145,5.6358,5.6145,5.6358,693000.0
2009-01-28 13:35:00,7.93,7.95,7.92,7.93,242800.0,5.6358,5.6501,5.6287,5.6358,242800.0
2009-01-28 13:40:00,7.93,7.94,7.92,7.93,368000.0,5.6358,5.6429,5.6287,5.6358,368000.0
2009-01-28 13:45:00,7.94,7.96,7.94,7.95,111000.0,5.6429,5.6572,5.6429,5.6501,111000.0
2009-01-28 13:50:00,7.95,7.97,7.92,7.92,363200.0,5.6501,5.6643,5.6287,5.6287,363200.0
2009-01-28 13:55:00,7.92,7.93,7.9,7.91,326400.0,5.6287,5.6358,5.6145,5.6216,326400.0
2009-01-28 14:00:00,7.91,7.92,7.9,7.9,367600.0,5.6216,5.6287,5.6145,5.6145,367600.0
2009-01-28 14:05:00,7.9,7.91,7.88,7.89,436800.0,5.6145,5.6216,5.6003,5.6074,436800.0
2009-01-28 14:10:00,7.89,7.93,7.89,7.92,319800.0,5.6074,5.6358,5.6074,5.6287,319800.0
2009-01-28 14:15:00,7.91,7.98,7.87,7.96,490000.0,5.6216,5.6714,5.5932,5.6572,490000.0
2009-01-28 14:20:00,7.96,7.98,7.89,7.89,862800.0,5.6572,5.6714,5.6074,5.6074,862800.0
2009-01-28 14:25:00,7.9,7.93,7.87,7.93,628000.0,5.6145,5.6358,5.5932,5.6358,628000.0
2009-01-28 14:30:00,7.93,7.93,7.85,7.89,654800.0,5.6358,5.6358,5.579,5.6074,654800.0
2009-01-28 14:35:00,7.89,7.89,7.85,7.88,657600.0,5.6074,5.6074,5.579,5.6003,657600.0
2009-01-28 14:40:00,7.88,7.9,7.87,7.87,575800.0,5.6003,5.6145,5.5932,5.5932,575800.0
2009-01-28 14:45:00,7.88,7.91,7.88,7.9,382200.0,5.6003,5.6216,5.6003,5.6145,382200.0
2009-01-28 14:50:00,7.91,7.92,7.88,7.89,474400.0,5.6216,5.6287,5.6003,5.6074,474400.0
2009-01-28 14:55:00,7.88,7.93,7.88,7.93,386800.0,5.6003,5.6358,5.6003,5.6358,386800.0
2009-01-28 15:00:00,7.93,7.96,7.9,7.91,938000.0,5.6358,5.6572,5.6145,5.6216,938000.0
2009-01-28 15:05:00,7.91,7.93,7.84,7.88,838800.0,5.6216,5.6358,5.5719,5.6003,838800.0
2009-01-28 15:10:00,7.87,7.88,7.85,7.86,636400.0,5.5932,5.6003,5.579,5.5861,636400.0
2009-01-28 15:15:00,7.86,7.89,7.85,7.88,424200.0,5.5861,5.6074,5.579,5.6003,424200.0
2009-01-28 15:20:00,7.88,7.89,7.85,7.88,492000.0,5.6003,5.6074,5.579,5.6003,492000.0
2009-01-28 15:25:00,7.89,7.89,7.84,7.86,856600.0,5.6074,5.6074,5.5719,5.5861,856600.0
2009-01-28 15:30:00,7.86,7.86,7.83,7.85,782000.0,5.5861,5.5861,5.5648,5.579,782000.0
2009-01-28 15:35:00,7.85,7.89,7.85,7.88,687200.0,5.579,5.6074,5.579,5.6003,687200.0
2009-01-28 15:40:00,7.89,7.92,7.89,7.92,827200.0,5.6074,5.6287,5.6074,5.6287,827200.0
2009-01-28 15:45:00,7.92,7.96,7.92,7.96,1132400.0,5.6287,5.6572,5.6287,5.6572,1132400.0
2009-01-28 15:50:00,7.96,7.99,7.96,7.97,2851800.0,5.6572,5.6785,5.6572,5.6643,2851800.0
2009-01-28 15:55:00,7.97,7.99,7.97,7.98,2035000.0,5.6643,5.6785,5.6643,5.6714,2035000.0
2009-01-29 09:30:00,7.86,8.05,7.82,7.83,1203400.0,5.5861,5.7211,5.5577,5.5648,1203400.0
2009-01-29 09:35:00,7.83,7.87,7.78,7.78,650600.0,5.5648,5.5932,5.5292,5.5292,650600.0
2009-01-29 09:40:00,7.78,7.82,7.77,7.8,631400.0,5.5292,5.5577,5.5221,5.5434,631400.0
2009-01-29 09:45:00,7.8,7.87,7.79,7.85,387400.0,5.5434,5.5932,5.5363,5.579,387400.0
2009-01-29 09:50:00,7.86,7.87,7.83,7.84,429600.0,5.5861,5.5932,5.5648,5.5719,429600.0
2009-01-29 09:55:00,7.84,7.86,7.82,7.86,770200.0,5.5719,5.5861,5.5577,5.5861,770200.0
2009-01-29 10:00:00,7.85,7.92,7.82,7.92,1045000.0,5.579,5.6287,5.5577,5.6287,1045000.0
2009-01-29 10:05:00,7.92,7.96,7.91,7.96,966200.0,5.6287,5.6572,5.6216,5.6572,966200.0
2009-01-29 10:10:00,7.96,8.01,7.93,8.01,809400.0,5.6572,5.6927,5.6358,5.6927,809400.0
2009-01-29 10:15:00,8.0,8.04,7.99,8.03,874000.0,5.6856,5.714,5.6785,5.7069,874000.0
2009-01-29 10:20:00,8.03,8.06,8.0,8.02,826600.0,5.7069,5.7282,5.6856,5.6998,826600.0
2009-01-29 10:25:00,8.02,8.02,7.99,7.99,342000.0,5.6998,5.6998,5.6785,5.6785,342000.0
2009-01-29 10:30:00,7.99,7.99,7.92,7.92,626200.0,5.6785,5.6785,5.6287,5.6287,626200.0
2009-01-29 10:35:00,7.92,7.93,7.91,7.92,672000.0,5.6287,5.6358,5.6216,5.6287,672000.0
2009-01-29 10:40:00,7.92,7.92,7.88,7.88,360800.0,5.6287,5.6287,5.6003,5.6003,360800.0
2009-01-29 10:45:00,7.88,7.89,7.86,7.86,688600.0,5.6003,5.6074,5.5861,5.5861,688600.0
2009-01-29 10:50:00,7.87,7.9,7.85,7.9,515000.0,5.5932,5.6145,5.579,5.6145,515000.0
2009-01-29 10:55:00,7.9,7.97,7.89,7.96,705400.0,5.6145,5.6643,5.6074,5.6572,705400.0
2009-01-29 11:00:00,7.96,7.97,7.95,7.95,526400.0,5.6572,5.6643,5.6501,5.6501,526400.0
2009-01-29 11:05:00,7.95,7.96,7.93,7.94,402400.0,5.6501,5.6572,5.6358,5.6429,402400.0
2009-01-29 11:10:00,7.93,7.95,7.93,7.95,155600.0,5.6358,5.6501,5.6358,5.6501,155600.0
2009-01-29 11:15:00,7.95,7.95,7.92,7.92,333400.0,5.6501,5.6501,5.6287,5.6287,333400.0
2009-01-29 11:20:00,7.92,7.93,7.91,7.93,443600.0,5.6287,5.6358,5.6216,5.6358,443600.0
2009-01-29 11:25:00,7.93,7.93,7.9,7.9,303800.0,5.6358,5.6358,5.6145,5.6145,303800.0
2009-01-29 11:30:00,7.9,7.9,7.87,7.87,158800.0,5.6145,5.6145,5.5932,5.5932,158800.0
2009-01-29 11:35:00,7.87,7.88,7.86,7.86,190600.0,5.5932,5.6003,5.5861,5.5861,190600.0
2009-01-29 11:40:00,7.86,7.87,7.85,7.86,147000.0,5.5861,5.5932,5.579,5.5861,147000.0
2009-01-29 11:45:00,7.86,7.86,7.83,7.84,350000.0,5.5861,5.5861,5.5648,5.5719,350000.0
2009-01-29 11:50:00,7.84,7.84,7.81,7.82,318600.0,5.5719,5.5719,5.5506,5.5577,318600.0
2009-01-29 11:55:00,7.82,7.82,7.8,7.81,196800.0,5.5577,5.5577,5.5434,5.5506,196800.0
2009-01-29 12:00:00,7.8,7.8,7.75,7.76,733800.0,5.5434,5.5434,5.5079,5.515,733800.0
2009-01-29 12:05:00,7.75,7.76,7.73,7.73,535800.0,5.5079,5.515,5.4937,5.4937,535800.0
2009-01-29 12:10:00,7.73,7.74,7.73,7.74,178200.0,5.4937,5.5008,5.4937,5.5008,178200.0
2009-01-29 12:15:00,7.74,7.75,7.74,7.75,268000.0,5.5008,5.5079,5.5008,5.5079,268000.0
2009-01-29 12:20:00,7.75,7.76,7.75,7.76,177000.0,5.5079,5.515,5.5079,5.515,177000.0
2009-01-29 12:25:00,7.76,7.78,7.75,7.78,139600.0,5.515,5.5292,5.5079,5.5292,139600.0
2009-01-29 12:30:00,7.78,7.79,7.77,7.79,206600.0,5.5292,5.5363,5.5221,5.5363,206600.0
2009-01-29 12:35:00,7.8,7.81,7.79,7.79,197400.0,5.5434,5.5506,5.5363,5.5363,197400.0
2009-01-29 12:40:00,7.79,7.8,7.78,7.78,384200.0,5.5363,5.5434,5.5292,5.5292,384200.0
2009-01-29 12:45:00,7.78,7.79,7.77,7.77,169400.0,5.5292,5.5363,5.5221,5.5221,169400.0
2009-01-29 12:50:00,7.77,7.78,7.74,7.74,288800.0,5.5221,5.5292,5.5008,5.5008,288800.0
2009-01-29 12:55:00,7.74,7.74,7.7,7.7,838000.0,5.5008,5.5008,5.4724,5.4724,838000.0
2009-01-29 13:00:00,7.7,7.71,7.65,7.69,654400.0,5.4724,5.4795,5.4368,5.4653,654400.0
2009-01-29 13:05:00,7.68,7.7,7.67,7.67,211800.0,5.4582,5.4724,5.4511,5.4511,211800.0
2009-01-29 13:10:00,7.67,7.69,7.67,7.68,210600.0,5.4511,5.4653,5.4511,5.4582,210600.0
2009-01-29 13:15:00,7.68,7.68,7.68,7.68,132400.0,5.4582,5.4582,5.4582,5.4582,132400.0
2009-01-29 13:20:00,7.68,7.68,7.67,7.68,175600.0,5.4582,5.4582,5.4511,5.4582,175600.0
2009-01-29 13:25:00,7.68,7.71,7.67,7.69,191400.0,5.4582,5.4795,5.4511,5.4653,191400.0
2009-01-29 13:30:00,7.7,7.7,7.66,7.67,216200.0,5.4724,5.4724,5.4439,5.4511,216200.0
2009-01-29 13:35:00,7.67,7.67,7.65,7.66,176400.0,5.4511,5.4511,5.4368,5.4439,176400.0
2009-01-29 13:40:00,7.66,7.7,7.66,7.68,371800.0,5.4439,5.4724,5.4439,5.4582,371800.0
2009-01-29 13:45:00,7.68,7.71,7.67,7.68,346400.0,5.4582,5.4795,5.4511,5.4582,346400.0
2009-01-29 13:50:00,7.68,7.68,7.64,7.66,291200.0,5.4582,5.4582,5.4297,5.4439,291200.0
2009-01-29 13:55:00,7.66,7.68,7.65,7.68,210600.0,5.4439,5.4582,5.4368,5.4582,210600.0
2009-01-29 14:00:00,7.68,7.71,7.68,7.7,245000.0,5.4582,5.4795,5.4582,5.4724,245000.0
2009-01-29 14:05:00,7.71,7.74,7.71,7.73,511600.0,5.4795,5.5008,5.4795,5.4937,511600.0
2009-01-29 14:10:00,7.73,7.73,7.72,7.73,136400.0,5.4937,5.4937,5.4866,5.4937,136400.0
2009-01-29 14:15:00,7.73,7.75,7.72,7.74,140400.0,5.4937,5.5079,5.4866,5.5008,140400.0
2009-01-29 14:20:00,7.74,7.74,7.73,7.73,147000.0,5.5008,5.5008,5.4937,5.4937,147000.0
2009-01-29 14:25:00,7.73,7.76,7.73,7.76,1213400.0,5.4937,5.515,5.4937,5.515,1213400.0
2009-01-29 14:30:00,7.76,7.76,7.74,7.76,260600.0,5.515,5.515,5.5008,5.515,260600.0
2009-01-29 14:35:00,7.75,7.76,7.73,7.74,378400.0,5.5079,5.515,5.4937,5.5008,378400.0
2009-01-29 14:40:00,7.74,7.76,7.74,7.76,540400.0,5.5008,5.515,5.5008,5.515,540400.0
2009-01-29 14:45:00,7.76,7.76,7.74,7.75,205800.0,5.515,5.515,5.5008,5.5079,205800.0
2009-01-29 14:50:00,7.75,7.75,7.74,7.74,179600.0,5.5079,5.5079,5.5008,5.5008,179600.0
2009-01-29 14:55:00,7.75,7.75,7.73,7.74,247400.0,5.5079,5.5079,5.4937,5.5008,247400.0
2009-01-29 15:00:00,7.74,7.76,7.74,7.75,593000.0,5.5008,5.515,5.5008,5.5079,593000.0
2009-01-29 15:05:00,7.75,7.76,7.74,7.75,574000.0,5.5079,5.515,5.5008,5.5079,574000.0
2009-01-29 15:10:00,7.75,7.76,7.73,7.73,716200.0,5.5079,5.515,5.4937,5.4937,716200.0
2009-01-29 15:15:00,7.73,7.75,7.72,7.74,391400.0,5.4937,5.5079,5.4866,5.5008,391400.0
2009-01-29 15:20:00,7.74,7.74,7.7,7.72,519400.0,5.5008,5.5008,5.4724,5.4866,519400.0
2009-01-29 15:25:00,7.72,7.72,7.71,7.72,251400.0,5.4866,5.4866,5.4795,5.4866,251400.0
2009-01-29 15:30:00,7.71,7.72,7.67,7.67,709000.0,5.4795,5.4866,5.4511,5.4511,709000.0
2009-01-29 15:35:00,7.67,7.7,7.66,7.66,515200.0,5.4511,5.4724,5.4439,5.4439,515200.0
2009-01-29 15:40:00,7.66,7.71,7.66,7.67,870200.0,5.4439,5.4795,5.4439,5.4511,870200.0
2009-01-29 15:45:00,7.67,7.68,7.64,7.65,918200.0,5.4511,5.4582,5.4297,5.4368,918200.0
2009-01-29 15:50:00,7.65,7.67,7.64,7.67,982800.0,5.4368,5.4511,5.4297,5.4511,982800.0
2009-01-29 15:55:00,7.67,7.68,7.66,7.67,1614000.0,5.4511,5.4582,5.4439,5.4511,1614000.0
2009-01-30 09:30:00,7.68,7.82,7.67,7.78,473400.0,5.4582,5.5577,5.4511,5.5292,473400.0
2009-01-30 09:35:00,7.78,7.79,7.72,7.72,388600.0,5.5292,5.5363,5.4866,5.4866,388600.0
2009-01-30 09:40:00,7.72,7.73,7.66,7.68,331200.0,5.4866,5.4937,5.4439,5.4582,331200.0
2009-01-30 09:45:00,7.68,7.72,7.68,7.71,325800.0,5.4582,5.4866,5.4582,5.4795,325800.0
2009-01-30 09:50:00,7.71,7.75,7.71,7.72,312400.0,5.4795,5.5079,5.4795,5.4866,312400.0
2009-01-30 09:55:00,7.73,7.74,7.64,7.65,434000.0,5.4937,5.5008,5.4297,5.4368,434000.0
2009-01-30 10:00:00,7.65,7.66,7.6,7.6,447800.0,5.4368,5.4439,5.4013,5.4013,447800.0
2009-01-30 10:05:00,7.6,7.6,7.55,7.56,577800.0,5.4013,5.4013,5.3658,5.3729,577800.0
2009-01-30 10:10:00,7.57,7.57,7.5,7.5,584800.0,5.38,5.38,5.3302,5.3302,584800.0
2009-01-30 10:15:00,7.5,7.51,7.48,7.49,573600.0,5.3302,5.3373,5.316,5.3231,573600.0
2009-01-30 10:20:00,7.49,7.52,7.48,7.51,579600.0,5.3231,5.3445,5.316,5.3373,579600.0
2009-01-30 10:25:00,7.51,7.52,7.45,7.45,493200.0,5.3373,5.3445,5.2947,5.2947,493200.0
2009-01-30 10:30:00,7.45,7.45,7.41,7.43,655000.0,5.2947,5.2947,5.2663,5.2805,655000.0
2009-01-30 10:35:00,7.43,7.46,7.43,7.45,227000.0,5.2805,5.3018,5.2805,5.2947,227000.0
2009-01-30 10:40:00,7.46,7.48,7.45,7.47,250800.0,5.3018,5.316,5.2947,5.3089,250800.0
2009-01-30 10:45:00,7.47,7.48,7.44,7.46,332800.0,5.3089,5.316,5.2876,5.3018,332800.0
2009-01-30 10:50:00,7.45,7.49,7.43,7.49,387400.0,5.2947,5.3231,5.2805,5.3231,387400.0
2009-01-30 10:55:00,7.49,7.5,7.49,7.5,221000.0,5.3231,5.3302,5.3231,5.3302,221000.0
2009-01-30 11:00:00,7.5,7.5,7.5,7.5,174400.0,5.3302,5.3302,5.3302,5.3302,174400.0
2009-01-30 11:05:00,7.5,7.5,7.49,7.5,152800.0,5.3302,5.3302,5.3231,5.3302,152800.0
2009-01-30 11:10:00,7.5,7.5,7.47,7.48,290000.0,5.3302,5.3302,5.3089,5.316,290000.0
2009-01-30 11:15:00,7.48,7.48,7.43,7.44,243000.0,5.316,5.316,5.2805,5.2876,243000.0
2009-01-30 11:20:00,7.44,7.44,7.4,7.4,409400.0,5.2876,5.2876,5.2592,5.2592,409400.0
2009-01-30 11:25:00,7.4,7.4,7.34,7.35,397800.0,5.2592,5.2592,5.2165,5.2236,397800.0
2009-01-30 11:30:00,7.35,7.37,7.34,7.36,424600.0,5.2236,5.2378,5.2165,5.2307,424600.0
2009-01-30 11:35:00,7.36,7.37,7.35,7.36,243200.0,5.2307,5.2378,5.2236,5.2307,243200.0
2009-01-30 11:40:00,7.36,7.38,7.36,7.37,228200.0,5.2307,5.245,5.2307,5.2378,228200.0
2009-01-30 11:45:00,7.37,7.38,7.36,7.38,384800.0,5.2378,5.245,5.2307,5.245,384800.0
2009-01-30 11:50:00,7.37,7.39,7.37,7.38,300800.0,5.2378,5.2521,5.2378,5.245,300800.0
2009-01-30 11:55:00,7.38,7.39,7.36,7.36,282400.0,5.245,5.2521,5.2307,5.2307,282400.0
2009-01-30 12:00:00,7.36,7.39,7.36,7.37,158800.0,5.2307,5.2521,5.2307,5.2378,158800.0
2009-01-30 12:05:00,7.37,7.4,7.37,7.4,185200.0,5.2378,5.2592,5.2378,5.2592,185200.0
2009-01-30 12:10:00,7.4,7.43,7.38,7.43,938000.0,5.2592,5.2805,5.245,5.2805,938000.0
2009-01-30 12:15:00,7.43,7.46,7.43,7.46,354400.0,5.2805,5.3018,5.2805,5.3018,354400.0
2009-01-30 12:20:00,7.46,7.46,7.43,7.43,250200.0,5.3018,5.3018,5.2805,5.2805,250200.0
2009-01-30 12:25:00,7.44,7.45,7.43,7.45,213800.0,5.2876,5.2947,5.2805,5.2947,213800.0
2009-01-30 12:30:00,7.45,7.45,7.42,7.42,288200.0,5.2947,5.2947,5.2734,5.2734,288200.0
2009-01-30 12:35:00,7.42,7.43,7.42,7.43,134000.0,5.2734,5.2805,5.2734,5.2805,134000.0
2009-01-30 12:40:00,7.43,7.43,7.42,7.43,165400.0,5.2805,5.2805,5.2734,5.2805,165400.0
2009-01-30 12:45:00,7.43,7.45,7.43,7.44,171000.0,5.2805,5.2947,5.2805,5.2876,171000.0
2009-01-30 12:50:00,7.44,7.45,7.43,7.43,156000.0,5.2876,5.2947,5.2805,5.2805,156000.0
2009-01-30 12:55:00,7.43,7.45,7.43,7.44,270000.0,5.2805,5.2947,5.2805,5.2876,270000.0
2009-01-30 13:00:00,7.44,7.46,7.44,7.45,244200.0,5.2876,5.3018,5.2876,5.2947,244200.0
2009-01-30 13:05:00,7.45,7.49,7.45,7.48,616400.0,5.2947,5.3231,5.2947,5.316,616400.0
2009-01-30 13:10:00,7.48,7.5,7.47,7.49,657000.0,5.316,5.3302,5.3089,5.3231,657000.0
2009-01-30 13:15:00,7.49,7.49,7.45,7.46,541000.0,5.3231,5.3231,5.2947,5.3018,541000.0
2009-01-30 13:20:00,7.45,7.46,7.43,7.43,336400.0,5.2947,5.3018,5.2805,5.2805,336400.0
2009-01-30 13:25:00,7.43,7.44,7.38,7.4,539400.0,5.2805,5.2876,5.245,5.2592,539400.0
2009-01-30 13:30:00,7.41,7.41,7.35,7.39,423600.0,5.2663,5.2663,5.2236,5.2521,423600.0
2009-01-30 13:35:00,7.39,7.39,7.36,7.37,427400.0,5.2521,5.2521,5.2307,5.2378,427400.0
2009-01-30 13:40:00,7.37,7.38,7.34,7.37,408200.0,5.2378,5.245,5.2165,5.2378,408200.0
2009-01-30 13:45:00,7.37,7.39,7.35,7.39,477400.0,5.2378,5.2521,5.2236,5.2521,477400.0
2009-01-30 13:50:00,7.39,7.4,7.38,7.38,323400.0,5.2521,5.2592,5.245,5.245,323400.0
2009-01-30 13:55:00,7.38,7.42,7.37,7.39,350800.0,5.245,5.2734,5.2378,5.2521,350800.0
2009-01-30 14:00:00,7.39,7.42,7.38,7.4,481400.0,5.2521,5.2734,5.245,5.2592,481400.0
2009-01-30 14:05:00,7.4,7.41,7.38,7.38,387600.0,5.2592,5.2663,5.245,5.245,387600.0
2009-01-30 14:10:00,7.38,7.41,7.37,7.41,439400.0,5.245,5.2663,5.2378,5.2663,439400.0
2009-01-30 14:15:00,7.4,7.41,7.39,7.4,329400.0,5.2592,5.2663,5.2521,5.2592,329400.0
2009-01-30 14:20:00,7.4,7.41,7.38,7.4,193800.0,5.2592,5.2663,5.245,5.2592,193800.0
2009-01-30 14:25:00,7.4,7.45,7.4,7.43,309800.0,5.2592,5.2947,5.2592,5.2805,309800.0
2009-01-30 14:30:00,7.43,7.46,7.43,7.43,565600.0,5.2805,5.3018,5.2805,5.2805,565600.0
2009-01-30 14:35:00,7.44,7.45,7.4,7.4,382200.0,5.2876,5.2947,5.2592,5.2592,382200.0
2009-01-30 14:40:00,7.4,7.41,7.38,7.39,345200.0,5.2592,5.2663,5.245,5.2521,345200.0
2009-01-30 14:45:00,7.39,7.4,7.38,7.39,253000.0,5.2521,5.2592,5.245,5.2521,253000.0
2009-01-30 14:50:00,7.4,7.4,7.37,7.37,536000.0,5.2592,5.2592,5.2378,5.2378,536000.0
2009-01-30 14:55:00,7.37,7.39,7.36,7.38,342400.0,5.2378,5.2521,5.2307,5.245,342400.0
2009-01-30 15:00:00,7.38,7.41,7.35,7.36,477000.0,5.245,5.2663,5.2236,5.2307,477000.0
2009-01-30 15:05:00,7.36,7.38,7.35,7.37,315000.0,5.2307,5.245,5.2236,5.2378,315000.0
2009-01-30 15:10:00,7.36,7.4,7.36,7.39,350800.0,5.2307,5.2592,5.2307,5.2521,350800.0
2009-01-30 15:15:00,7.39,7.4,7.34,7.34,414400.0,5.2521,5.2592,5.2165,5.2165,414400.0
2009-01-30 15:20:00,7.35,7.35,7.31,7.33,823800.0,5.2236,5.2236,5.1952,5.2094,823800.0
2009-01-30 15:25:00,7.33,7.35,7.31,7.32,612000.0,5.2094,5.2236,5.1952,5.2023,612000.0
2009-01-30 15:30:00,7.31,7.33,7.29,7.31,1180400.0,5.1952,5.2094,5.181,5.1952,1180400.0
2009-01-30 15:35:00,7.31,7.33,7.31,7.32,823200.0,5.1952,5.2094,5.1952,5.2023,823200.0
2009-01-30 15:40:00,7.31,7.36,7.31,7.33,1067600.0,5.1952,5.2307,5.1952,5.2094,1067600.0
2009-01-30 15:45:00,7.33,7.37,7.31,7.34,1021000.0,5.2094,5.2378,5.1952,5.2165,1021000.0
2009-01-30 15:50:00,7.34,7.37,7.34,7.35,1032400.0,5.2165,5.2378,5.2165,5.2236,1032400.0
2009-01-30 15:55:00,7.35,7.35,7.32,7.32,1723800.0,5.2236,5.2236,5.2023,5.2023,1723800.0
2009-02-02 09:30:00,7.33,7.33,7.24,7.24,636600.0,5.2094,5.2094,5.1455,5.1455,636600.0
2009-02-02 09:35:00,7.24,7.27,7.21,7.22,310200.0,5.1455,5.1668,5.1241,5.1312,310200.0
2009-02-02 09:40:00,7.22,7.26,7.21,7.25,323400.0,5.1312,5.1597,5.1241,5.1526,323400.0
2009-02-02 09:45:00,7.26,7.26,7.22,7.24,215000.0,5.1597,5.1597,5.1312,5.1455,215000.0
2009-02-02 09:50:00,7.24,7.26,7.21,7.21,223600.0,5.1455,5.1597,5.1241,5.1241,223600.0
2009-02-02 09:55:00,7.21,7.24,7.21,7.23,243000.0,5.1241,5.1455,5.1241,5.1383,243000.0
2009-02-02 10:00:00,7.22,7.27,7.22,7.23,981800.0,5.1312,5.1668,5.1312,5.1383,981800.0
2009-02-02 10:05:00,7.23,7.31,7.22,7.31,498800.0,5.1383,5.1952,5.1312,5.1952,498800.0
2009-02-02 10:10:00,7.31,7.35,7.3,7.35,660600.0,5.1952,5.2236,5.1881,5.2236,660600.0
2009-02-02 10:15:00,7.35,7.41,7.35,7.4,678400.0,5.2236,5.2663,5.2236,5.2592,678400.0
2009-02-02 10:20:00,7.4,7.41,7.37,7.38,262200.0,5.2592,5.2663,5.2378,5.245,262200.0
2009-02-02 10:25:00,7.38,7.38,7.34,7.35,357400.0,5.245,5.245,5.2165,5.2236,357400.0
2009-02-02 10:30:00,7.35,7.36,7.3,7.31,433200.0,5.2236,5.2307,5.1881,5.1952,433200.0
2009-02-02 10:35:00,7.31,7.32,7.28,7.28,593200.0,5.1952,5.2023,5.1739,5.1739,593200.0
2009-02-02 10:40:00,7.28,7.29,7.25,7.25,686400.0,5.1739,5.181,5.1526,5.1526,686400.0
2009-02-02 10:45:00,7.25,7.26,7.23,7.26,422400.0,5.1526,5.1597,5.1383,5.1597,422400.0
2009-02-02 10:50:00,7.26,7.27,7.25,7.25,151000.0,5.1597,5.1668,5.1526,5.1526,151000.0
2009-02-02 10:55:00,7.25,7.27,7.25,7.26,276000.0,5.1526,5.1668,5.1526,5.1597,276000.0
2009-02-02 11:00:00,7.26,7.26,7.23,7.24,278000.0,5.1597,5.1597,5.1383,5.1455,278000.0
2009-02-02 11:05:00,7.24,7.25,7.23,7.24,198800.0,5.1455,5.1526,5.1383,5.1455,198800.0
2009-02-02 11:10:00,7.24,7.25,7.24,7.24,178200.0,5.1455,5.1526,5.1455,5.1455,178200.0
2009-02-02 11:15:00,7.24,7.28,7.24,7.28,306600.0,5.1455,5.1739,5.1455,5.1739,306600.0
2009-02-02 11:20:00,7.28,7.28,7.25,7.28,191400.0,5.1739,5.1739,5.1526,5.1739,191400.0
2009-02-02 11:25:00,7.28,7.29,7.27,7.27,129400.0,5.1739,5.181,5.1668,5.1668,129400.0
2009-02-02 11:30:00,7.28,7.32,7.28,7.32,233400.0,5.1739,5.2023,5.1739,5.2023,233400.0
2009-02-02 11:35:00,7.31,7.32,7.3,7.3,650400.0,5.1952,5.2023,5.1881,5.1881,650400.0
2009-02-02 11:40:00,7.3,7.3,7.28,7.3,439600.0,5.1881,5.1881,5.1739,5.1881,439600.0
2009-02-02 11:45:00,7.3,7.33,7.29,7.31,347800.0,5.1881,5.2094,5.181,5.1952,347800.0
2009-02-02 11:50:00,7.31,7.32,7.28,7.28,585800.0,5.1952,5.2023,5.1739,5.1739,585800.0
2009-02-02 11:55:00,7.28,7.29,7.25,7.26,190800.0,5.1739,5.181,5.1526,5.1597,190800.0
2009-02-02 12:00:00,7.26,7.31,7.26,7.28,278800.0,5.1597,5.1952,5.1597,5.1739,278800.0
2009-02-02 12:05:00,7.28,7.29,7.26,7.29,304000.0,5.1739,5.181,5.1597,5.181,304000.0
2009-02-02 12:10:00,7.29,7.29,7.27,7.27,234800.0,5.181,5.181,5.1668,5.1668,234800.0
2009-02-02 12:15:00,7.27,7.29,7.26,7.28,213800.0,5.1668,5.181,5.1597,5.1739,213800.0
2009-02-02 12:20:00,7.28,7.29,7.27,7.27,141800.0,5.1739,5.181,5.1668,5.1668,141800.0
2009-02-02 12:25:00,7.27,7.3,7.27,7.29,193400.0,5.1668,5.1881,5.1668,5.181,193400.0
2009-02-02 12:30:00,7.29,7.32,7.29,7.32,454200.0,5.181,5.2023,5.181,5.2023,454200.0
2009-02-02 12:35:00,7.32,7.37,7.31,7.37,426800.0,5.2023,5.2378,5.1952,5.2378,426800.0
2009-02-02 12:40:00,7.37,7.38,7.36,7.37,124800.0,5.2378,5.245,5.2307,5.2378,124800.0
2009-02-02 12:45:00,7.37,7.39,7.37,7.37,211600.0,5.2378,5.2521,5.2378,5.2378,211600.0
2009-02-02 12:50:00,7.37,7.38,7.36,7.36,132600.0,5.2378,5.245,5.2307,5.2307,132600.0
2009-02-02 12:55:00,7.36,7.38,7.36,7.37,134200.0,5.2307,5.245,5.2307,5.2378,134200.0
2009-02-02 13:00:00,7.37,7.38,7.36,7.37,125600.0,5.2378,5.245,5.2307,5.2378,125600.0
2009-02-02 13:05:00,7.36,7.37,7.35,7.36,127200.0,5.2307,5.2378,5.2236,5.2307,127200.0
2009-02-02 13:10:00,7.36,7.36,7.32,7.32,163600.0,5.2307,5.2307,5.2023,5.2023,163600.0
2009-02-02 13:15:00,7.32,7.32,7.3,7.32,221400.0,5.2023,5.2023,5.1881,5.2023,221400.0
2009-02-02 13:20:00,7.32,7.33,7.29,7.3,242400.0,5.2023,5.2094,5.181,5.1881,242400.0
2009-02-02 13:25:00,7.3,7.32,7.3,7.31,157400.0,5.1881,5.2023,5.1881,5.1952,157400.0
2009-02-02 13:30:00,7.31,7.33,7.31,7.33,176600.0,5.1952,5.2094,5.1952,5.2094,176600.0
2009-02-02 13:35:00,7.33,7.34,7.33,7.33,174200.0,5.2094,5.2165,5.2094,5.2094,174200.0
2009-02-02 13:40:00,7.33,7.35,7.32,7.33,346600.0,5.2094,5.2236,5.2023,5.2094,346600.0
2009-02-02 13:45:00,7.34,7.35,7.31,7.33,462600.0,5.2165,5.2236,5.1952,5.2094,462600.0
2009-02-02 13:50:00,7.33,7.33,7.28,7.29,272800.0,5.2094,5.2094,5.1739,5.181,272800.0
2009-02-02 13:55:00,7.29,7.29,7.25,7.26,317400.0,5.181,5.181,5.1526,5.1597,317400.0
2009-02-02 14:00:00,7.26,7.26,7.24,7.25,298600.0,5.1597,5.1597,5.1455,5.1526,298600.0
2009-02-02 14:05:00,7.25,7.27,7.25,7.25,279000.0,5.1526,5.1668,5.1526,5.1526,279000.0
2009-02-02 14:10:00,7.25,7.26,7.24,7.26,111800.0,5.1526,5.1597,5.1455,5.1597,111800.0
2009-02-02 14:15:00,7.26,7.28,7.26,7.27,122400.0,5.1597,5.1739,5.1597,5.1668,122400.0
2009-02-02 14:20:00,7.27,7.27,7.24,7.25,148600.0,5.1668,5.1668,5.1455,5.1526,148600.0
2009-02-02 14:25:00,7.25,7.27,7.24,7.27,295800.0,5.1526,5.1668,5.1455,5.1668,295800.0
2009-02-02 14:30:00,7.27,7.28,7.25,7.26,179600.0,5.1668,5.1739,5.1526,5.1597,179600.0
2009-02-02 14:35:00,7.26,7.26,7.23,7.23,297400.0,5.1597,5.1597,5.1383,5.1383,297400.0
2009-02-02 14:40:00,7.24,7.26,7.23,7.25,298800.0,5.1455,5.1597,5.1383,5.1526,298800.0
2009-02-02 14:45:00,7.25,7.25,7.23,7.24,310800.0,5.1526,5.1526,5.1383,5.1455,310800.0
2009-02-02 14:50:00,7.24,7.25,7.23,7.25,188200.0,5.1455,5.1526,5.1383,5.1526,188200.0
2009-02-02 14:55:00,7.25,7.26,7.23,7.23,244000.0,5.1526,5.1597,5.1383,5.1383,244000.0
2009-02-02 15:00:00,7.23,7.27,7.23,7.27,359000.0,5.1383,5.1668,5.1383,5.1668,359000.0
2009-02-02 15:05:00,7.27,7.29,7.27,7.29,359800.0,5.1668,5.181,5.1668,5.181,359800.0
2009-02-02 15:10:00,7.29,7.3,7.28,7.29,233200.0,5.181,5.1881,5.1739,5.181,233200.0
2009-02-02 15:15:00,7.29,7.32,7.29,7.31,330600.0,5.181,5.2023,5.181,5.1952,330600.0
2009-02-02 15:20:00,7.31,7.35,7.31,7.33,438000.0,5.1952,5.2236,5.1952,5.2094,438000.0
2009-02-02 15:25:00,7.33,7.36,7.32,7.36,352800.0,5.2094,5.2307,5.2023,5.2307,352800.0
2009-02-02 15:30:00,7.37,7.41,7.37,7.39,599800.0,5.2378,5.2663,5.2378,5.2521,599800.0
2009-02-02 15:35:00,7.39,7.41,7.38,7.39,664200.0,5.2521,5.2663,5.245,5.2521,664200.0
2009-02-02 15:40:00,7.39,7.43,7.39,7.39,661000.0,5.2521,5.2805,5.2521,5.2521,661000.0
2009-02-02 15:45:00,7.39,7.4,7.36,7.36,543800.0,5.2521,5.2592,5.2307,5.2307,543800.0
2009-02-02 15:50:00,7.37,7.4,7.36,7.4,1063400.0,5.2378,5.2592,5.2307,5.2592,1063400.0
2009-02-02 15:55:00,7.39,7.39,7.33,7.35,1032600.0,5.2521,5.2521,5.2094,5.2236,1032600.0
2009-02-03 09:30:00,7.44,7.44,7.31,7.32,385200.0,5.2876,5.2876,5.1952,5.2023,385200.0
2009-02-03 09:35:00,7.32,7.33,7.26,7.27,543600.0,5.2023,5.2094,5.1597,5.1668,543600.0
2009-02-03 09:40:00,7.27,7.27,7.23,7.25,658800.0,5.1668,5.1668,5.1383,5.1526,658800.0
2009-02-03 09:45:00,7.25,7.25,7.2,7.22,462800.0,5.1526,5.1526,5.117,5.1312,462800.0
2009-02-03 09:50:00,7.22,7.23,7.17,7.19,691000.0,5.1312,5.1383,5.0957,5.1099,691000.0
2009-02-03 09:55:00,7.19,7.24,7.18,7.24,472800.0,5.1099,5.1455,5.1028,5.1455,472800.0
2009-02-03 10:00:00,7.23,7.26,7.19,7.2,684000.0,5.1383,5.1597,5.1099,5.117,684000.0
2009-02-03 10:05:00,7.21,7.25,7.2,7.25,333800.0,5.1241,5.1526,5.117,5.1526,333800.0
2009-02-03 10:10:00,7.25,7.25,7.2,7.24,472000.0,5.1526,5.1526,5.117,5.1455,472000.0
2009-02-03 10:15:00,7.24,7.26,7.2,7.21,280000.0,5.1455,5.1597,5.117,5.1241,280000.0
2009-02-03 10:20:00,7.21,7.22,7.18,7.18,177800.0,5.1241,5.1312,5.1028,5.1028,177800.0
2009-02-03 10:25:00,7.18,7.22,7.18,7.21,258000.0,5.1028,5.1312,5.1028,5.1241,258000.0
2009-02-03 10:30:00,7.21,7.24,7.2,7.2,439400.0,5.1241,5.1455,5.117,5.117,439400.0
2009-02-03 10:35:00,7.2,7.25,7.2,7.22,434400.0,5.117,5.1526,5.117,5.1312,434400.0
2009-02-03 10:40:00,7.22,7.24,7.21,7.24,314600.0,5.1312,5.1455,5.1241,5.1455,314600.0
2009-02-03 10:45:00,7.23,7.29,7.23,7.27,829800.0,5.1383,5.181,5.1383,5.1668,829800.0
2009-02-03 10:50:00,7.28,7.3,7.27,7.27,331800.0,5.1739,5.1881,5.1668,5.1668,331800.0
2009-02-03 10:55:00,7.27,7.27,7.25,7.27,271400.0,5.1668,5.1668,5.1526,5.1668,271400.0
2009-02-03 11:00:00,7.27,7.31,7.27,7.31,267000.0,5.1668,5.1952,5.1668,5.1952,267000.0
2009-02-03 11:05:00,7.31,7.36,7.31,7.32,431800.0,5.1952,5.2307,5.1952,5.2023,431800.0
2009-02-03 11:10:00,7.33,7.33,7.32,7.32,191400.0,5.2094,5.2094,5.2023,5.2023,191400.0
2009-02-03 11:15:00,7.32,7.33,7.29,7.29,158200.0,5.2023,5.2094,5.181,5.181,158200.0
2009-02-03 11:20:00,7.29,7.33,7.29,7.32,162400.0,5.181,5.2094,5.181,5.2023,162400.0
2009-02-03 11:25:00,7.32,7.32,7.29,7.29,173800.0,5.2023,5.2023,5.181,5.181,173800.0
2009-02-03 11:30:00,7.3,7.3,7.29,7.3,149600.0,5.1881,5.1881,5.181,5.1881,149600.0
2009-02-03 11:35:00,7.3,7.3,7.27,7.28,78800.0,5.1881,5.1881,5.1668,5.1739,78800.0
2009-02-03 11:40:00,7.28,7.29,7.27,7.28,143200.0,5.1739,5.181,5.1668,5.1739,143200.0
2009-02-03 11:45:00,7.28,7.28,7.26,7.28,128400.0,5.1739,5.1739,5.1597,5.1739,128400.0
2009-02-03 11:50:00,7.28,7.28,7.27,7.27,68200.0,5.1739,5.1739,5.1668,5.1668,68200.0
2009-02-03 11:55:00,7.27,7.27,7.25,7.26,223800.0,5.1668,5.1668,5.1526,5.1597,223800.0
2009-02-03 12:00:00,7.26,7.28,7.26,7.27,188800.0,5.1597,5.1739,5.1597,5.1668,188800.0
2009-02-03 12:05:00,7.27,7.28,7.26,7.27,184400.0,5.1668,5.1739,5.1597,5.1668,184400.0
2009-02-03 12:10:00,7.26,7.26,7.24,7.24,204800.0,5.1597,5.1597,5.1455,5.1455,204800.0
2009-02-03 12:15:00,7.25,7.25,7.21,7.22,214200.0,5.1526,5.1526,5.1241,5.1312,214200.0
2009-02-03 12:20:00,7.22,7.22,7.2,7.21,151000.0,5.1312,5.1312,5.117,5.1241,151000.0
2009-02-03 12:25:00,7.21,7.22,7.19,7.2,312600.0,5.1241,5.1312,5.1099,5.117,312600.0
2009-02-03 12:30:00,7.2,7.21,7.2,7.2,159400.0,5.117,5.1241,5.117,5.117,159400.0
2009-02-03 12:35:00,7.2,7.22,7.2,7.22,113000.0,5.117,5.1312,5.117,5.1312,113000.0
2009-02-03 12:40:00,7.22,7.23,7.21,7.22,123600.0,5.1312,5.1383,5.1241,5.1312,123600.0
2009-02-03 12:45:00,7.22,7.23,7.21,7.21,228000.0,5.1312,5.1383,5.1241,5.1241,228000.0
2009-02-03 12:50:00,7.21,7.22,7.2,7.2,494800.0,5.1241,5.1312,5.117,5.117,494800.0
2009-02-03 12:55:00,7.19,7.2,7.16,7.17,348000.0,5.1099,5.117,5.0886,5.0957,348000.0
2009-02-03 13:00:00,7.16,7.18,7.16,7.17,226600.0,5.0886,5.1028,5.0886,5.0957,226600.0
2009-02-03 13:05:00,7.17,7.18,7.17,7.18,135600.0,5.0957,5.1028,5.0957,5.1028,135600.0
2009-02-03 13:10:00,7.18,7.2,7.17,7.18,139200.0,5.1028,5.117,5.0957,5.1028,139200.0
2009-02-03 13:15:00,7.18,7.2,7.18,7.19,303800.0,5.1028,5.117,5.1028,5.1099,303800.0
2009-02-03 13:20:00,7.19,7.21,7.18,7.21,147000.0,5.1099,5.1241,5.1028,5.1241,147000.0
2009-02-03 13:25:00,7.21,7.21,7.19,7.21,176000.0,5.1241,5.1241,5.1099,5.1241,176000.0
2009-02-03 13:30:00,7.21,7.22,7.2,7.2,407000.0,5.1241,5.1312,5.117,5.117,407000.0
2009-02-03 13:35:00,7.2,7.25,7.2,7.24,559600.0,5.117,5.1526,5.117,5.1455,559600.0
2009-02-03 13:40:00,7.25,7.26,7.23,7.25,413800.0,5.1526,5.1597,5.1383,5.1526,413800.0
2009-02-03 13:45:00,7.25,7.26,7.22,7.23,472200.0,5.1526,5.1597,5.1312,5.1383,472200.0
2009-02-03 13:50:00,7.23,7.23,7.2,7.21,789000.0,5.1383,5.1383,5.117,5.1241,789000.0
2009-02-03 13:55:00,7.21,7.22,7.2,7.2,616600.0,5.1241,5.1312,5.117,5.117,616600.0
2009-02-03 14:00:00,7.21,7.22,7.2,7.21,482000.0,5.1241,5.1312,5.117,5.1241,482000.0
2009-02-03 14:05:00,7.2,7.25,7.2,7.25,476800.0,5.117,5.1526,5.117,5.1526,476800.0
2009-02-03 14:10:00,7.25,7.31,7.25,7.31,862400.0,5.1526,5.1952,5.1526,5.1952,862400.0
2009-02-03 14:15:00,7.31,7.31,7.28,7.29,572800.0,5.1952,5.1952,5.1739,5.181,572800.0
2009-02-03 14:20:00,7.29,7.29,7.27,7.28,912600.0,5.181,5.181,5.1668,5.1739,912600.0
2009-02-03 14:25:00,7.29,7.29,7.25,7.26,380200.0,5.181,5.181,5.1526,5.1597,380200.0
2009-02-03 14:30:00,7.26,7.28,7.25,7.28,509600.0,5.1597,5.1739,5.1526,5.1739,509600.0
2009-02-03 14:35:00,7.28,7.3,7.28,7.28,443200.0,5.1739,5.1881,5.1739,5.1739,443200.0
2009-02-03 14:40:00,7.28,7.3,7.28,7.29,424200.0,5.1739,5.1881,5.1739,5.181,424200.0
2009-02-03 14:45:00,7.29,7.32,7.29,7.32,307600.0,5.181,5.2023,5.181,5.2023,307600.0
2009-02-03 14:50:00,7.31,7.33,7.31,7.31,308400.0,5.1952,5.2094,5.1952,5.1952,308400.0
2009-02-03 14:55:00,7.31,7.32,7.29,7.32,733000.0,5.1952,5.2023,5.181,5.2023,733000.0
2009-02-03 15:00:00,7.32,7.33,7.3,7.31,745600.0,5.2023,5.2094,5.1881,5.1952,745600.0
2009-02-03 15:05:00,7.31,7.33,7.3,7.33,805000.0,5.1952,5.2094,5.1881,5.2094,805000.0
2009-02-03 15:10:00,7.33,7.36,7.32,7.33,1348000.0,5.2094,5.2307,5.2023,5.2094,1348000.0
2009-02-03 15:15:00,7.33,7.35,7.32,7.32,768600.0,5.2094,5.2236,5.2023,5.2023,768600.0
2009-02-03 15:20:00,7.32,7.36,7.31,7.35,1086400.0,5.2023,5.2307,5.1952,5.2236,1086400.0
2009-02-03 15:25:00,7.35,7.35,7.32,7.33,669400.0,5.2236,5.2236,5.2023,5.2094,669400.0
2009-02-03 15:30:00,7.33,7.35,7.32,7.33,849800.0,5.2094,5.2236,5.2023,5.2094,849800.0
2009-02-03 15:35:00,7.33,7.34,7.33,7.34,680000.0,5.2094,5.2165,5.2094,5.2165,680000.0
2009-02-03 15:40:00,7.34,7.35,7.3,7.3,1006000.0,5.2165,5.2236,5.1881,5.1881,1006000.0
2009-02-03 15:45:00,7.3,7.32,7.29,7.32,1260400.0,5.1881,5.2023,5.181,5.2023,1260400.0
2009-02-03 15:50:00,7.32,7.36,7.32,7.35,2567800.0,5.2023,5.2307,5.2023,5.2236,2567800.0
2009-02-03 15:55:00,7.35,7.35,7.32,7.34,1667600.0,5.2236,5.2236,5.2023,5.2165,1667600.0
2009-02-04 09:30:00,6.91,7.13,6.8,7.12,1791800.0,4.9109,5.0673,4.8327,5.0602,1791800.0
2009-02-04 09:35:00,7.12,7.24,7.12,7.2,576000.0,5.0602,5.1455,5.0602,5.117,576000.0
2009-02-04 09:40:00,7.19,7.29,7.14,7.23,1689400.0,5.1099,5.181,5.0744,5.1383,1689400.0
2009-02-04 09:45:00,7.22,7.25,7.17,7.17,1175000.0,5.1312,5.1526,5.0957,5.0957,1175000.0
2009-02-04 09:50:00,7.17,7.24,7.16,7.22,853600.0,5.0957,5.1455,5.0886,5.1312,853600.0
2009-02-04 09:55:00,7.22,7.28,7.21,7.27,1041600.0,5.1312,5.1739,5.1241,5.1668,1041600.0
2009-02-04 10:00:00,7.27,7.38,7.27,7.38,1279400.0,5.1668,5.245,5.1668,5.245,1279400.0
2009-02-04 10:05:00,7.38,7.45,7.38,7.39,1782000.0,5.245,5.2947,5.245,5.2521,1782000.0
2009-02-04 10:10:00,7.39,7.41,7.38,7.39,758800.0,5.2521,5.2663,5.245,5.2521,758800.0
2009-02-04 10:15:00,7.39,7.39,7.31,7.31,1030200.0,5.2521,5.2521,5.1952,5.1952,1030200.0
2009-02-04 10:20:00,7.31,7.37,7.31,7.36,1399800.0,5.1952,5.2378,5.1952,5.2307,1399800.0
2009-02-04 10:25:00,7.36,7.39,7.35,7.37,366200.0,5.2307,5.2521,5.2236,5.2378,366200.0
2009-02-04 10:30:00,7.38,7.39,7.37,7.38,816000.0,5.245,5.2521,5.2378,5.245,816000.0
2009-02-04 10:35:00,7.39,7.42,7.38,7.38,495000.0,5.2521,5.2734,5.245,5.245,495000.0
2009-02-04 10:40:00,7.38,7.41,7.38,7.41,320400.0,5.245,5.2663,5.245,5.2663,320400.0
2009-02-04 10:45:00,7.41,7.42,7.39,7.39,238000.0,5.2663,5.2734,5.2521,5.2521,238000.0
2009-02-04 10:50:00,7.4,7.41,7.39,7.41,252800.0,5.2592,5.2663,5.2521,5.2663,252800.0
2009-02-04 10:55:00,7.41,7.43,7.4,7.43,514600.0,5.2663,5.2805,5.2592,5.2805,514600.0
2009-02-04 11:00:00,7.43,7.43,7.37,7.38,518200.0,5.2805,5.2805,5.2378,5.245,518200.0
2009-02-04 11:05:00,7.39,7.41,7.39,7.4,344600.0,5.2521,5.2663,5.2521,5.2592,344600.0
2009-02-04 11:10:00,7.4,7.4,7.38,7.4,155400.0,5.2592,5.2592,5.245,5.2592,155400.0
2009-02-04 11:15:00,7.4,7.4,7.37,7.4,364400.0,5.2592,5.2592,5.2378,5.2592,364400.0
2009-02-04 11:20:00,7.4,7.4,7.38,7.4,220200.0,5.2592,5.2592,5.245,5.2592,220200.0
2009-02-04 11:25:00,7.4,7.4,7.39,7.4,232600.0,5.2592,5.2592,5.2521,5.2592,232600.0
2009-02-04 11:30:00,7.4,7.4,7.39,7.4,112200.0,5.2592,5.2592,5.2521,5.2592,112200.0
2009-02-04 11:35:00,7.4,7.4,7.35,7.37,561800.0,5.2592,5.2592,5.2236,5.2378,561800.0
2009-02-04 11:40:00,7.37,7.37,7.34,7.35,420800.0,5.2378,5.2378,5.2165,5.2236,420800.0
2009-02-04 11:45:00,7.35,7.36,7.33,7.34,362800.0,5.2236,5.2307,5.2094,5.2165,362800.0
2009-02-04 11:50:00,7.34,7.35,7.33,7.35,114200.0,5.2165,5.2236,5.2094,5.2236,114200.0
2009-02-04 11:55:00,7.34,7.35,7.33,7.33,161000.0,5.2165,5.2236,5.2094,5.2094,161000.0
2009-02-04 12:00:00,7.33,7.33,7.3,7.33,788200.0,5.2094,5.2094,5.1881,5.2094,788200.0
2009-02-04 12:05:00,7.33,7.33,7.3,7.3,215000.0,5.2094,5.2094,5.1881,5.1881,215000.0
2009-02-04 12:10:00,7.3,7.3,7.27,7.27,285800.0,5.1881,5.1881,5.1668,5.1668,285800.0
2009-02-04 12:15:00,7.28,7.28,7.24,7.26,642600.0,5.1739,5.1739,5.1455,5.1597,642600.0
2009-02-04 12:20:00,7.26,7.26,7.25,7.26,123400.0,5.1597,5.1597,5.1526,5.1597,123400.0
2009-02-04 12:25:00,7.26,7.27,7.26,7.26,207400.0,5.1597,5.1668,5.1597,5.1597,207400.0
2009-02-04 12:30:00,7.26,7.32,7.26,7.32,537400.0,5.1597,5.2023,5.1597,5.2023,537400.0
2009-02-04 12:35:00,7.32,7.32,7.27,7.27,248800.0,5.2023,5.2023,5.1668,5.1668,248800.0
2009-02-04 12:40:00,7.28,7.28,7.26,7.28,158000.0,5.1739,5.1739,5.1597,5.1739,158000.0
2009-02-04 12:45:00,7.28,7.29,7.27,7.28,77000.0,5.1739,5.181,5.1668,5.1739,77000.0
2009-02-04 12:50:00,7.28,7.29,7.27,7.27,233000.0,5.1739,5.181,5.1668,5.1668,233000.0
2009-02-04 12:55:00,7.27,7.27,7.26,7.26,89600.0,5.1668,5.1668,5.1597,5.1597,89600.0
2009-02-04 13:00:00,7.26,7.26,7.2,7.21,736600.0,5.1597,5.1597,5.117,5.1241,736600.0
2009-02-04 13:05:00,7.21,7.22,7.2,7.22,368400.0,5.1241,5.1312,5.117,5.1312,368400.0
2009-02-04 13:10:00,7.22,7.22,7.2,7.21,185600.0,5.1312,5.1312,5.117,5.1241,185600.0
2009-02-04 13:15:00,7.22,7.23,7.21,7.21,148200.0,5.1312,5.1383,5.1241,5.1241,148200.0
2009-02-04 13:20:00,7.22,7.23,7.21,7.22,128000.0,5.1312,5.1383,5.1241,5.1312,128000.0
2009-02-04 13:25:00,7.22,7.24,7.22,7.24,165600.0,5.1312,5.1455,5.1312,5.1455,165600.0
2009-02-04 13:30:00,7.24,7.24,7.22,7.22,952000.0,5.1455,5.1455,5.1312,5.1312,952000.0
2009-02-04 13:35:00,7.22,7.22,7.18,7.18,565400.0,5.1312,5.1312,5.1028,5.1028,565400.0
2009-02-04 13:40:00,7.18,7.21,7.16,7.16,1040200.0,5.1028,5.1241,5.0886,5.0886,1040200.0
2009-02-04 13:45:00,7.16,7.16,7.13,7.13,725200.0,5.0886,5.0886,5.0673,5.0673,725200.0
2009-02-04 13:50:00,7.13,7.15,7.1,7.11,975200.0,5.0673,5.0815,5.046,5.0531,975200.0
2009-02-04 13:55:00,7.11,7.18,7.09,7.17,840200.0,5.0531,5.1028,5.0389,5.0957,840200.0
2009-02-04 14:00:00,7.17,7.2,7.17,7.2,644200.0,5.0957,5.117,5.0957,5.117,644200.0
2009-02-04 14:05:00,7.2,7.2,7.14,7.14,1487200.0,5.117,5.117,5.0744,5.0744,1487200.0
2009-02-04 14:10:00,7.14,7.16,7.13,7.15,409200.0,5.0744,5.0886,5.0673,5.0815,409200.0
2009-02-04 14:15:00,7.15,7.15,7.12,7.12,805200.0,5.0815,5.0815,5.0602,5.0602,805200.0
2009-02-04 14:20:00,7.13,7.13,7.08,7.09,900600.0,5.0673,5.0673,5.0317,5.0389,900600.0
2009-02-04 14:25:00,7.09,7.09,7.07,7.08,766400.0,5.0389,5.0389,5.0246,5.0317,766400.0
2009-02-04 14:30:00,7.08,7.09,7.06,7.08,1384400.0,5.0317,5.0389,5.0175,5.0317,1384400.0
2009-02-04 14:35:00,7.08,7.11,7.07,7.11,1076200.0,5.0317,5.0531,5.0246,5.0531,1076200.0
2009-02-04 14:40:00,7.1,7.13,7.1,7.11,898200.0,5.046,5.0673,5.046,5.0531,898200.0
2009-02-04 14:45:00,7.11,7.12,7.1,7.1,765000.0,5.0531,5.0602,5.046,5.046,765000.0
2009-02-04 14:50:00,7.1,7.1,7.05,7.05,1111800.0,5.046,5.046,5.0104,5.0104,1111800.0
2009-02-04 14:55:00,7.05,7.12,7.04,7.12,1814600.0,5.0104,5.0602,5.0033,5.0602,1814600.0
2009-02-04 15:00:00,7.12,7.12,7.07,7.08,1719600.0,5.0602,5.0602,5.0246,5.0317,1719600.0
2009-02-04 15:05:00,7.08,7.12,7.08,7.12,1163400.0,5.0317,5.0602,5.0317,5.0602,1163400.0
2009-02-04 15:10:00,7.12,7.12,7.08,7.09,530000.0,5.0602,5.0602,5.0317,5.0389,530000.0
2009-02-04 15:15:00,7.09,7.14,7.09,7.12,2320400.0,5.0389,5.0744,5.0389,5.0602,2320400.0
2009-02-04 15:20:00,7.12,7.12,7.09,7.09,663000.0,5.0602,5.0602,5.0389,5.0389,663000.0
2009-02-04 15:25:00,7.09,7.1,7.08,7.08,1039400.0,5.0389,5.046,5.0317,5.0317,1039400.0
2009-02-04 15:30:00,7.08,7.09,7.08,7.08,659800.0,5.0317,5.0389,5.0317,5.0317,659800.0
2009-02-04 15:35:00,7.09,7.1,7.08,7.09,1367400.0,5.0389,5.046,5.0317,5.0389,1367400.0
2009-02-04 15:40:00,7.09,7.12,7.09,7.11,1107200.0,5.0389,5.0602,5.0389,5.0531,1107200.0
2009-02-04 15:45:00,7.1,7.11,7.08,7.09,1110800.0,5.046,5.0531,5.0317,5.0389,1110800.0
2009-02-04 15:50:00,7.09,7.1,7.08,7.1,1086400.0,5.0389,5.046,5.0317,5.046,1086400.0
2009-02-04 15:55:00,7.1,7.1,7.07,7.07,1641600.0,5.046,5.046,5.0246,5.0246,1641600.0
2009-02-05 09:30:00,7.0,7.08,6.92,6.96,812600.0,4.9749,5.0317,4.918,4.9465,812600.0
2009-02-05 09:35:00,6.96,6.97,6.92,6.93,896000.0,4.9465,4.9536,4.918,4.9251,896000.0
2009-02-05 09:40:00,6.93,6.96,6.91,6.95,856400.0,4.9251,4.9465,4.9109,4.9394,856400.0
2009-02-05 09:45:00,6.95,6.99,6.94,6.97,1274200.0,4.9394,4.9678,4.9322,4.9536,1274200.0
2009-02-05 09:50:00,6.97,6.98,6.84,6.86,932200.0,4.9536,4.9607,4.8612,4.8754,932200.0
2009-02-05 09:55:00,6.86,6.86,6.82,6.84,750400.0,4.8754,4.8754,4.847,4.8612,750400.0
2009-02-05 10:00:00,6.84,6.89,6.84,6.88,1287600.0,4.8612,4.8967,4.8612,4.8896,1287600.0
2009-02-05 10:05:00,6.88,6.89,6.84,6.87,986000.0,4.8896,4.8967,4.8612,4.8825,986000.0
2009-02-05 10:10:00,6.87,6.89,6.85,6.87,1573400.0,4.8825,4.8967,4.8683,4.8825,1573400.0
2009-02-05 10:15:00,6.87,6.9,6.83,6.9,1339600.0,4.8825,4.9038,4.8541,4.9038,1339600.0
2009-02-05 10:20:00,6.9,6.91,6.88,6.9,926200.0,4.9038,4.9109,4.8896,4.9038,926200.0
2009-02-05 10:25:00,6.9,6.91,6.84,6.84,953600.0,4.9038,4.9109,4.8612,4.8612,953600.0
2009-02-05 10:30:00,6.84,6.89,6.84,6.89,1154800.0,4.8612,4.8967,4.8612,4.8967,1154800.0
2009-02-05 10:35:00,6.9,6.91,6.88,6.88,741600.0,4.9038,4.9109,4.8896,4.8896,741600.0
2009-02-05 10:40:00,6.88,6.95,6.88,6.95,1124600.0,4.8896,4.9394,4.8896,4.9394,1124600.0
2009-02-05 10:45:00,6.94,6.96,6.93,6.94,1486000.0,4.9322,4.9465,4.9251,4.9322,1486000.0
2009-02-05 10:50:00,6.95,7.0,6.93,6.98,875000.0,4.9394,4.9749,4.9251,4.9607,875000.0
2009-02-05 10:55:00,6.97,7.02,6.97,6.98,864000.0,4.9536,4.9891,4.9536,4.9607,864000.0
2009-02-05 11:00:00,6.98,7.02,6.95,6.99,1374400.0,4.9607,4.9891,4.9394,4.9678,1374400.0
2009-02-05 11:05:00,6.99,7.02,6.99,7.02,682600.0,4.9678,4.9891,4.9678,4.9891,682600.0
2009-02-05 11:10:00,7.01,7.02,6.98,6.99,589200.0,4.982,4.9891,4.9607,4.9678,589200.0
2009-02-05 11:15:00,7.0,7.01,6.97,6.98,1044800.0,4.9749,4.982,4.9536,4.9607,1044800.0
2009-02-05 11:20:00,6.98,6.99,6.95,6.98,836600.0,4.9607,4.9678,4.9394,4.9607,836600.0
2009-02-05 11:25:00,6.98,6.99,6.95,6.96,548600.0,4.9607,4.9678,4.9394,4.9465,548600.0
2009-02-05 11:30:00,6.96,7.0,6.95,6.98,773200.0,4.9465,4.9749,4.9394,4.9607,773200.0
2009-02-05 11:35:00,6.98,7.01,6.97,6.97,618600.0,4.9607,4.982,4.9536,4.9536,618600.0
2009-02-05 11:40:00,6.97,6.99,6.95,6.95,432400.0,4.9536,4.9678,4.9394,4.9394,432400.0
2009-02-05 11:45:00,6.95,6.95,6.93,6.94,355200.0,4.9394,4.9394,4.9251,4.9322,355200.0
2009-02-05 11:50:00,6.95,6.96,6.93,6.93,580800.0,4.9394,4.9465,4.9251,4.9251,580800.0
2009-02-05 11:55:00,6.93,6.97,6.92,6.97,595600.0,4.9251,4.9536,4.918,4.9536,595600.0
2009-02-05 12:00:00,6.97,7.01,6.96,6.97,1384400.0,4.9536,4.982,4.9465,4.9536,1384400.0
2009-02-05 12:05:00,6.97,7.0,6.95,6.96,1846400.0,4.9536,4.9749,4.9394,4.9465,1846400.0
2009-02-05 12:10:00,6.97,7.01,6.94,6.95,1322200.0,4.9536,4.982,4.9322,4.9394,1322200.0
2009-02-05 12:15:00,6.95,6.96,6.91,6.92,753000.0,4.9394,4.9465,4.9109,4.918,753000.0
2009-02-05 12:20:00,6.92,6.94,6.91,6.93,552200.0,4.918,4.9322,4.9109,4.9251,552200.0
2009-02-05 12:25:00,6.93,6.96,6.89,6.89,838400.0,4.9251,4.9465,4.8967,4.8967,838400.0
2009-02-05 12:30:00,6.89,6.9,6.84,6.84,872200.0,4.8967,4.9038,4.8612,4.8612,872200.0
2009-02-05 12:35:00,6.84,6.86,6.83,6.86,746800.0,4.8612,4.8754,4.8541,4.8754,746800.0
2009-02-05 12:40:00,6.86,6.91,6.86,6.91,790400.0,4.8754,4.9109,4.8754,4.9109,790400.0
2009-02-05 12:45:00,6.91,6.91,6.88,6.89,240400.0,4.9109,4.9109,4.8896,4.8967,240400.0
2009-02-05 12:50:00,6.89,6.89,6.87,6.88,247200.0,4.8967,4.8967,4.8825,4.8896,247200.0
2009-02-05 12:55:00,6.88,6.92,6.87,6.92,637800.0,4.8896,4.918,4.8825,4.918,637800.0
2009-02-05 13:00:00,6.92,6.92,6.88,6.89,663000.0,4.918,4.918,4.8896,4.8967,663000.0
2009-02-05 13:05:00,6.88,6.89,6.87,6.89,328400.0,4.8896,4.8967,4.8825,4.8967,328400.0
2009-02-05 13:10:00,6.89,6.89,6.88,6.88,455200.0,4.8967,4.8967,4.8896,4.8896,455200.0
2009-02-05 13:15:00,6.87,6.87,6.83,6.84,366400.0,4.8825,4.8825,4.8541,4.8612,366400.0
2009-02-05 13:20:00,6.84,6.84,6.83,6.84,281200.0,4.8612,4.8612,4.8541,4.8612,281200.0
2009-02-05 13:25:00,6.84,6.86,6.83,6.86,296800.0,4.8612,4.8754,4.8541,4.8754,296800.0
2009-02-05 13:30:00,6.86,6.89,6.86,6.86,334600.0,4.8754,4.8967,4.8754,4.8754,334600.0
2009-02-05 13:35:00,6.86,6.88,6.84,6.85,434000.0,4.8754,4.8896,4.8612,4.8683,434000.0
2009-02-05 13:40:00,6.85,6.87,6.83,6.87,408800.0,4.8683,4.8825,4.8541,4.8825,408800.0
2009-02-05 13:45:00,6.87,6.88,6.85,6.87,902000.0,4.8825,4.8896,4.8683,4.8825,902000.0
2009-02-05 13:50:00,6.88,6.88,6.82,6.83,883800.0,4.8896,4.8896,4.847,4.8541,883800.0
2009-02-05 13:55:00,6.83,6.83,6.8,6.8,564400.0,4.8541,4.8541,4.8327,4.8327,564400.0
2009-02-05 14:00:00,6.8,6.84,6.8,6.83,730000.0,4.8327,4.8612,4.8327,4.8541,730000.0
2009-02-05 14:05:00,6.83,6.86,6.83,6.85,548600.0,4.8541,4.8754,4.8541,4.8683,548600.0
2009-02-05 14:10:00,6.85,6.86,6.84,6.84,336800.0,4.8683,4.8754,4.8612,4.8612,336800.0
2009-02-05 14:15:00,6.84,6.85,6.81,6.82,760000.0,4.8612,4.8683,4.8399,4.847,760000.0
2009-02-05 14:20:00,6.82,6.86,6.82,6.85,732000.0,4.847,4.8754,4.847,4.8683,732000.0
2009-02-05 14:25:00,6.85,6.88,6.85,6.88,813000.0,4.8683,4.8896,4.8683,4.8896,813000.0
2009-02-05 14:30:00,6.88,6.89,6.86,6.86,946400.0,4.8896,4.8967,4.8754,4.8754,946400.0
2009-02-05 14:35:00,6.86,6.86,6.84,6.85,968600.0,4.8754,4.8754,4.8612,4.8683,968600.0
2009-02-05 14:40:00,6.84,6.86,6.83,6.86,645600.0,4.8612,4.8754,4.8541,4.8754,645600.0
2009-02-05 14:45:00,6.86,6.87,6.81,6.83,863400.0,4.8754,4.8825,4.8399,4.8541,863400.0
2009-02-05 14:50:00,6.83,6.84,6.8,6.84,629800.0,4.8541,4.8612,4.8327,4.8612,629800.0
2009-02-05 14:55:00,6.84,6.84,6.82,6.83,524800.0,4.8612,4.8612,4.847,4.8541,524800.0
2009-02-05 15:00:00,6.83,6.86,6.81,6.81,1080000.0,4.8541,4.8754,4.8399,4.8399,1080000.0
2009-02-05 15:05:00,6.81,6.85,6.79,6.83,835400.0,4.8399,4.8683,4.8256,4.8541,835400.0
2009-02-05 15:10:00,6.84,6.87,6.84,6.85,1088800.0,4.8612,4.8825,4.8612,4.8683,1088800.0
2009-02-05 15:15:00,6.84,6.88,6.84,6.87,419600.0,4.8612,4.8896,4.8612,4.8825,419600.0
2009-02-05 15:20:00,6.87,6.89,6.87,6.88,753600.0,4.8825,4.8967,4.8825,4.8896,753600.0
2009-02-05 15:25:00,6.88,6.9,6.88,6.89,876400.0,4.8896,4.9038,4.8896,4.8967,876400.0
2009-02-05 15:30:00,6.89,6.91,6.86,6.86,1193400.0,4.8967,4.9109,4.8754,4.8754,1193400.0
2009-02-05 15:35:00,6.86,6.89,6.85,6.89,1261200.0,4.8754,4.8967,4.8683,4.8967,1261200.0
2009-02-05 15:40:00,6.88,6.91,6.88,6.9,1285000.0,4.8896,4.9109,4.8896,4.9038,1285000.0
2009-02-05 15:45:00,6.9,6.91,6.87,6.9,1369600.0,4.9038,4.9109,4.8825,4.9038,1369600.0
2009-02-05 15:50:00,6.9,6.92,6.88,6.89,3239000.0,4.9038,4.918,4.8896,4.8967,3239000.0
2009-02-05 15:55:00,6.89,6.92,6.89,6.92,2293400.0,4.8967,4.918,4.8967,4.918,2293400.0
2009-02-06 09:30:00,6.89,6.95,6.87,6.95,535800.0,4.8967,4.9394,4.8825,4.9394,535800.0
2009-02-06 09:35:00,6.94,7.19,6.93,7.18,1182400.0,4.9322,5.1099,4.9251,5.1028,1182400.0
2009-02-06 09:40:00,7.18,7.25,7.18,7.2,1222800.0,5.1028,5.1526,5.1028,5.117,1222800.0
2009-02-06 09:45:00,7.2,7.21,7.1,7.1,1047000.0,5.117,5.1241,5.046,5.046,1047000.0
2009-02-06 09:50:00,7.11,7.11,7.04,7.05,837200.0,5.0531,5.0531,5.0033,5.0104,837200.0
2009-02-06 09:55:00,7.04,7.06,7.0,7.02,962800.0,5.0033,5.0175,4.9749,4.9891,962800.0
2009-02-06 10:00:00,7.02,7.05,6.97,7.01,1643400.0,4.9891,5.0104,4.9536,4.982,1643400.0
2009-02-06 10:05:00,7.01,7.03,6.99,7.03,1166400.0,4.982,4.9962,4.9678,4.9962,1166400.0
2009-02-06 10:10:00,7.03,7.09,7.03,7.09,1471000.0,4.9962,5.0389,4.9962,5.0389,1471000.0
2009-02-06 10:15:00,7.09,7.11,7.08,7.1,885800.0,5.0389,5.0531,5.0317,5.046,885800.0
2009-02-06 10:20:00,7.1,7.11,7.01,7.01,779000.0,5.046,5.0531,4.982,4.982,779000.0
2009-02-06 10:25:00,7.01,7.05,7.0,7.05,594000.0,4.982,5.0104,4.9749,5.0104,594000.0
2009-02-06 10:30:00,7.05,7.07,7.04,7.07,496000.0,5.0104,5.0246,5.0033,5.0246,496000.0
2009-02-06 10:35:00,7.07,7.08,7.07,7.07,344400.0,5.0246,5.0317,5.0246,5.0246,344400.0
2009-02-06 10:40:00,7.07,7.07,7.04,7.06,325800.0,5.0246,5.0246,5.0033,5.0175,325800.0
2009-02-06 10:45:00,7.06,7.06,7.03,7.06,572200.0,5.0175,5.0175,4.9962,5.0175,572200.0
2009-02-06 10:50:00,7.05,7.07,7.04,7.06,384600.0,5.0104,5.0246,5.0033,5.0175,384600.0
2009-02-06 10:55:00,7.06,7.08,7.05,7.05,332800.0,5.0175,5.0317,5.0104,5.0104,332800.0
2009-02-06 11:00:00,7.05,7.07,7.04,7.06,414800.0,5.0104,5.0246,5.0033,5.0175,414800.0
2009-02-06 11:05:00,7.06,7.08,7.05,7.06,504600.0,5.0175,5.0317,5.0104,5.0175,504600.0
2009-02-06 11:10:00,7.06,7.08,7.05,7.06,549600.0,5.0175,5.0317,5.0104,5.0175,549600.0
2009-02-06 11:15:00,7.05,7.06,7.04,7.04,829400.0,5.0104,5.0175,5.0033,5.0033,829400.0
2009-02-06 11:20:00,7.04,7.04,7.01,7.02,469200.0,5.0033,5.0033,4.982,4.9891,469200.0
2009-02-06 11:25:00,7.02,7.03,7.01,7.03,406400.0,4.9891,4.9962,4.982,4.9962,406400.0
2009-02-06 11:30:00,7.04,7.06,7.04,7.04,330000.0,5.0033,5.0175,5.0033,5.0033,330000.0
2009-02-06 11:35:00,7.04,7.07,7.04,7.04,557600.0,5.0033,5.0246,5.0033,5.0033,557600.0
2009-02-06 11:40:00,7.04,7.07,7.04,7.07,579800.0,5.0033,5.0246,5.0033,5.0246,579800.0
2009-02-06 11:45:00,7.07,7.09,7.07,7.09,359600.0,5.0246,5.0389,5.0246,5.0389,359600.0
2009-02-06 11:50:00,7.09,7.1,7.08,7.09,492200.0,5.0389,5.046,5.0317,5.0389,492200.0
2009-02-06 11:55:00,7.09,7.11,7.08,7.08,340600.0,5.0389,5.0531,5.0317,5.0317,340600.0
2009-02-06 12:00:00,7.09,7.09,7.04,7.04,380400.0,5.0389,5.0389,5.0033,5.0033,380400.0
2009-02-06 12:05:00,7.04,7.06,7.03,7.05,590800.0,5.0033,5.0175,4.9962,5.0104,590800.0
2009-02-06 12:10:00,7.05,7.06,7.03,7.04,281400.0,5.0104,5.0175,4.9962,5.0033,281400.0
2009-02-06 12:15:00,7.04,7.05,7.03,7.03,359400.0,5.0033,5.0104,4.9962,4.9962,359400.0
2009-02-06 12:20:00,7.03,7.07,7.03,7.07,219200.0,4.9962,5.0246,4.9962,5.0246,219200.0
2009-02-06 12:25:00,7.07,7.09,7.06,7.06,882800.0,5.0246,5.0389,5.0175,5.0175,882800.0
2009-02-06 12:30:00,7.06,7.07,7.04,7.07,603400.0,5.0175,5.0246,5.0033,5.0246,603400.0
2009-02-06 12:35:00,7.07,7.1,7.05,7.07,527200.0,5.0246,5.046,5.0104,5.0246,527200.0
2009-02-06 12:40:00,7.07,7.08,7.07,7.07,139400.0,5.0246,5.0317,5.0246,5.0246,139400.0
2009-02-06 12:45:00,7.07,7.08,7.07,7.07,121000.0,5.0246,5.0317,5.0246,5.0246,121000.0
2009-02-06 12:50:00,7.07,7.07,7.04,7.04,316600.0,5.0246,5.0246,5.0033,5.0033,316600.0
2009-02-06 12:55:00,7.05,7.06,7.04,7.05,189200.0,5.0104,5.0175,5.0033,5.0104,189200.0
2009-02-06 13:00:00,7.05,7.05,7.03,7.04,204000.0,5.0104,5.0104,4.9962,5.0033,204000.0
2009-02-06 13:05:00,7.04,7.07,7.04,7.07,509200.0,5.0033,5.0246,5.0033,5.0246,509200.0
2009-02-06 13:10:00,7.07,7.08,7.06,7.07,107200.0,5.0246,5.0317,5.0175,5.0246,107200.0
2009-02-06 13:15:00,7.07,7.12,7.07,7.12,412200.0,5.0246,5.0602,5.0246,5.0602,412200.0
2009-02-06 13:20:00,7.12,7.13,7.08,7.09,411600.0,5.0602,5.0673,5.0317,5.0389,411600.0
2009-02-06 13:25:00,7.09,7.1,7.08,7.08,314400.0,5.0389,5.046,5.0317,5.0317,314400.0
2009-02-06 13:30:00,7.08,7.1,7.08,7.1,298200.0,5.0317,5.046,5.0317,5.046,298200.0
2009-02-06 13:35:00,7.1,7.12,7.1,7.1,320200.0,5.046,5.0602,5.046,5.046,320200.0
2009-02-06 13:40:00,7.1,7.1,7.06,7.07,351000.0,5.046,5.046,5.0175,5.0246,351000.0
2009-02-06 13:45:00,7.07,7.1,7.05,7.07,432200.0,5.0246,5.046,5.0104,5.0246,432200.0
2009-02-06 13:50:00,7.07,7.07,7.04,7.05,325200.0,5.0246,5.0246,5.0033,5.0104,325200.0
2009-02-06 13:55:00,7.05,7.06,7.04,7.06,256400.0,5.0104,5.0175,5.0033,5.0175,256400.0
2009-02-06 14:00:00,7.06,7.06,7.04,7.04,619000.0,5.0175,5.0175,5.0033,5.0033,619000.0
2009-02-06 14:05:00,7.04,7.05,7.03,7.04,242200.0,5.0033,5.0104,4.9962,5.0033,242200.0
2009-02-06 14:10:00,7.04,7.07,7.04,7.07,284800.0,5.0033,5.0246,5.0033,5.0246,284800.0
2009-02-06 14:15:00,7.07,7.08,7.04,7.04,375200.0,5.0246,5.0317,5.0033,5.0033,375200.0
2009-02-06 14:20:00,7.05,7.07,7.04,7.05,356200.0,5.0104,5.0246,5.0033,5.0104,356200.0
2009-02-06 14:25:00,7.05,7.07,7.04,7.06,748800.0,5.0104,5.0246,5.0033,5.0175,748800.0
2009-02-06 14:30:00,7.06,7.09,7.06,7.08,552200.0,5.0175,5.0389,5.0175,5.0317,552200.0
2009-02-06 14:35:00,7.08,7.1,7.08,7.08,395600.0,5.0317,5.046,5.0317,5.0317,395600.0
2009-02-06 14:40:00,7.09,7.1,7.06,7.07,253800.0,5.0389,5.046,5.0175,5.0246,253800.0
2009-02-06 14:45:00,7.07,7.07,7.04,7.04,913400.0,5.0246,5.0246,5.0033,5.0033,913400.0
2009-02-06 14:50:00,7.04,7.05,7.02,7.05,475000.0,5.0033,5.0104,4.9891,5.0104,475000.0
2009-02-06 14:55:00,7.05,7.06,7.04,7.04,692600.0,5.0104,5.0175,5.0033,5.0033,692600.0
2009-02-06 15:00:00,7.04,7.04,7.01,7.01,408800.0,5.0033,5.0033,4.982,4.982,408800.0
2009-02-06 15:05:00,7.01,7.02,7.0,7.01,578200.0,4.982,4.9891,4.9749,4.982,578200.0
2009-02-06 15:10:00,7.01,7.02,7.0,7.02,980000.0,4.982,4.9891,4.9749,4.9891,980000.0
2009-02-06 15:15:00,7.02,7.04,7.02,7.04,355200.0,4.9891,5.0033,4.9891,5.0033,355200.0
2009-02-06 15:20:00,7.04,7.05,7.02,7.04,677600.0,5.0033,5.0104,4.9891,5.0033,677600.0
2009-02-06 15:25:00,7.04,7.04,7.01,7.02,725600.0,5.0033,5.0033,4.982,4.9891,725600.0
2009-02-06 15:30:00,7.02,7.05,7.02,7.03,671000.0,4.9891,5.0104,4.9891,4.9962,671000.0
2009-02-06 15:35:00,7.03,7.06,7.03,7.06,816000.0,4.9962,5.0175,4.9962,5.0175,816000.0
2009-02-06 15:40:00,7.06,7.08,7.06,7.07,898400.0,5.0175,5.0317,5.0175,5.0246,898400.0
2009-02-06 15:45:00,7.07,7.09,7.06,7.06,1007200.0,5.0246,5.0389,5.0175,5.0175,1007200.0
2009-02-06 15:50:00,7.06,7.09,7.05,7.06,1959200.0,5.0175,5.0389,5.0104,5.0175,1959200.0
2009-02-06 15:55:00,7.05,7.08,7.02,7.08,2959600.0,5.0104,5.0317,4.9891,5.0317,2959600.0
2009-02-09 09:30:00,7.16,7.17,7.0,7.01,859600.0,5.0886,5.0957,4.9749,4.982,859600.0
2009-02-09 09:35:00,7.01,7.04,7.0,7.01,503200.0,4.982,5.0033,4.9749,4.982,503200.0
2009-02-09 09:40:00,7.02,7.03,6.98,7.0,527000.0,4.9891,4.9962,4.9607,4.9749,527000.0
2009-02-09 09:45:00,7.0,7.03,7.0,7.03,814800.0,4.9749,4.9962,4.9749,4.9962,814800.0
2009-02-09 09:50:00,7.03,7.06,7.02,7.04,458600.0,4.9962,5.0175,4.9891,5.0033,458600.0
2009-02-09 09:55:00,7.04,7.08,7.04,7.07,1116600.0,5.0033,5.0317,5.0033,5.0246,1116600.0
2009-02-09 10:00:00,7.07,7.08,7.03,7.05,619800.0,5.0246,5.0317,4.9962,5.0104,619800.0
2009-02-09 10:05:00,7.05,7.06,7.04,7.05,394000.0,5.0104,5.0175,5.0033,5.0104,394000.0
2009-02-09 10:10:00,7.05,7.06,7.01,7.01,400400.0,5.0104,5.0175,4.982,4.982,400400.0
2009-02-09 10:15:00,7.02,7.02,6.99,6.99,246200.0,4.9891,4.9891,4.9678,4.9678,246200.0
2009-02-09 10:20:00,6.99,6.99,6.98,6.98,400400.0,4.9678,4.9678,4.9607,4.9607,400400.0
2009-02-09 10:25:00,6.98,6.98,6.96,6.97,249400.0,4.9607,4.9607,4.9465,4.9536,249400.0
2009-02-09 10:30:00,6.97,6.97,6.94,6.94,379600.0,4.9536,4.9536,4.9322,4.9322,379600.0
2009-02-09 10:35:00,6.94,6.99,6.94,6.98,359200.0,4.9322,4.9678,4.9322,4.9607,359200.0
2009-02-09 10:40:00,6.99,7.02,6.99,7.02,322200.0,4.9678,4.9891,4.9678,4.9891,322200.0
2009-02-09 10:45:00,7.02,7.06,7.0,7.06,759800.0,4.9891,5.0175,4.9749,5.0175,759800.0
2009-02-09 10:50:00,7.06,7.06,7.02,7.02,358200.0,5.0175,5.0175,4.9891,4.9891,358200.0
2009-02-09 10:55:00,7.03,7.09,7.02,7.08,854000.0,4.9962,5.0389,4.9891,5.0317,854000.0
2009-02-09 11:00:00,7.08,7.08,7.06,7.08,460000.0,5.0317,5.0317,5.0175,5.0317,460000.0
2009-02-09 11:05:00,7.08,7.09,7.05,7.08,713400.0,5.0317,5.0389,5.0104,5.0317,713400.0
2009-02-09 11:10:00,7.08,7.09,7.08,7.09,410200.0,5.0317,5.0389,5.0317,5.0389,410200.0
2009-02-09 11:15:00,7.08,7.09,7.07,7.09,398200.0,5.0317,5.0389,5.0246,5.0389,398200.0
2009-02-09 11:20:00,7.09,7.09,7.08,7.08,162200.0,5.0389,5.0389,5.0317,5.0317,162200.0
2009-02-09 11:25:00,7.08,7.11,7.08,7.08,471600.0,5.0317,5.0531,5.0317,5.0317,471600.0
2009-02-09 11:30:00,7.08,7.09,7.05,7.06,310400.0,5.0317,5.0389,5.0104,5.0175,310400.0
2009-02-09 11:35:00,7.06,7.07,7.05,7.07,240200.0,5.0175,5.0246,5.0104,5.0246,240200.0
2009-02-09 11:40:00,7.06,7.07,7.05,7.06,258200.0,5.0175,5.0246,5.0104,5.0175,258200.0
2009-02-09 11:45:00,7.06,7.07,7.06,7.07,112800.0,5.0175,5.0246,5.0175,5.0246,112800.0
2009-02-09 11:50:00,7.07,7.08,7.06,7.06,170600.0,5.0246,5.0317,5.0175,5.0175,170600.0
2009-02-09 11:55:00,7.06,7.06,7.05,7.06,124200.0,5.0175,5.0175,5.0104,5.0175,124200.0
2009-02-09 12:00:00,7.05,7.08,7.05,7.07,246600.0,5.0104,5.0317,5.0104,5.0246,246600.0
2009-02-09 12:05:00,7.06,7.07,7.05,7.06,343800.0,5.0175,5.0246,5.0104,5.0175,343800.0
2009-02-09 12:10:00,7.06,7.08,7.06,7.08,499000.0,5.0175,5.0317,5.0175,5.0317,499000.0
2009-02-09 12:15:00,7.08,7.11,7.08,7.11,203200.0,5.0317,5.0531,5.0317,5.0531,203200.0
2009-02-09 12:20:00,7.11,7.13,7.11,7.12,214200.0,5.0531,5.0673,5.0531,5.0602,214200.0
2009-02-09 12:25:00,7.13,7.13,7.12,7.12,165400.0,5.0673,5.0673,5.0602,5.0602,165400.0
2009-02-09 12:30:00,7.13,7.14,7.12,7.13,161200.0,5.0673,5.0744,5.0602,5.0673,161200.0
2009-02-09 12:35:00,7.14,7.14,7.12,7.12,232400.0,5.0744,5.0744,5.0602,5.0602,232400.0
2009-02-09 12:40:00,7.12,7.13,7.11,7.11,190600.0,5.0602,5.0673,5.0531,5.0531,190600.0
2009-02-09 12:45:00,7.11,7.14,7.11,7.14,299000.0,5.0531,5.0744,5.0531,5.0744,299000.0
2009-02-09 12:50:00,7.14,7.17,7.14,7.16,387600.0,5.0744,5.0957,5.0744,5.0886,387600.0
2009-02-09 12:55:00,7.16,7.18,7.16,7.17,396400.0,5.0886,5.1028,5.0886,5.0957,396400.0
2009-02-09 13:00:00,7.17,7.18,7.15,7.15,323800.0,5.0957,5.1028,5.0815,5.0815,323800.0
2009-02-09 13:05:00,7.15,7.18,7.15,7.17,510200.0,5.0815,5.1028,5.0815,5.0957,510200.0
2009-02-09 13:10:00,7.16,7.17,7.15,7.16,566400.0,5.0886,5.0957,5.0815,5.0886,566400.0
2009-02-09 13:15:00,7.16,7.18,7.16,7.16,254200.0,5.0886,5.1028,5.0886,5.0886,254200.0
2009-02-09 13:20:00,7.16,7.18,7.15,7.17,509600.0,5.0886,5.1028,5.0815,5.0957,509600.0
2009-02-09 13:25:00,7.17,7.18,7.16,7.17,242400.0,5.0957,5.1028,5.0886,5.0957,242400.0
2009-02-09 13:30:00,7.18,7.18,7.12,7.13,512600.0,5.1028,5.1028,5.0602,5.0673,512600.0
2009-02-09 13:35:00,7.13,7.14,7.11,7.14,479200.0,5.0673,5.0744,5.0531,5.0744,479200.0
2009-02-09 13:40:00,7.14,7.14,7.12,7.13,412400.0,5.0744,5.0744,5.0602,5.0673,412400.0
2009-02-09 13:45:00,7.13,7.13,7.12,7.12,405000.0,5.0673,5.0673,5.0602,5.0602,405000.0
2009-02-09 13:50:00,7.12,7.13,7.11,7.12,343400.0,5.0602,5.0673,5.0531,5.0602,343400.0
2009-02-09 13:55:00,7.12,7.14,7.12,7.14,545800.0,5.0602,5.0744,5.0602,5.0744,545800.0
2009-02-09 14:00:00,7.14,7.15,7.13,7.15,132200.0,5.0744,5.0815,5.0673,5.0815,132200.0
2009-02-09 14:05:00,7.15,7.17,7.15,7.16,639400.0,5.0815,5.0957,5.0815,5.0886,639400.0
2009-02-09 14:10:00,7.17,7.17,7.11,7.11,558200.0,5.0957,5.0957,5.0531,5.0531,558200.0
2009-02-09 14:15:00,7.11,7.13,7.09,7.1,1065000.0,5.0531,5.0673,5.0389,5.046,1065000.0
2009-02-09 14:20:00,7.1,7.12,7.09,7.12,904000.0,5.046,5.0602,5.0389,5.0602,904000.0
2009-02-09 14:25:00,7.11,7.12,7.09,7.11,499800.0,5.0531,5.0602,5.0389,5.0531,499800.0
2009-02-09 14:30:00,7.11,7.12,7.1,7.1,598000.0,5.0531,5.0602,5.046,5.046,598000.0
2009-02-09 14:35:00,7.1,7.1,7.09,7.1,370800.0,5.046,5.046,5.0389,5.046,370800.0
2009-02-09 14:40:00,7.1,7.1,7.07,7.08,419200.0,5.046,5.046,5.0246,5.0317,419200.0
2009-02-09 14:45:00,7.08,7.1,7.07,7.1,439800.0,5.0317,5.046,5.0246,5.046,439800.0
2009-02-09 14:50:00,7.1,7.12,7.08,7.11,854200.0,5.046,5.0602,5.0317,5.0531,854200.0
2009-02-09 14:55:00,7.11,7.13,7.1,7.11,572200.0,5.0531,5.0673,5.046,5.0531,572200.0
2009-02-09 15:00:00,7.11,7.12,7.09,7.1,394800.0,5.0531,5.0602,5.0389,5.046,394800.0
2009-02-09 15:05:00,7.1,7.12,7.1,7.1,548600.0,5.046,5.0602,5.046,5.046,548600.0
2009-02-09 15:10:00,7.1,7.15,7.09,7.14,848800.0,5.046,5.0815,5.0389,5.0744,848800.0
2009-02-09 15:15:00,7.14,7.16,7.13,7.15,572800.0,5.0744,5.0886,5.0673,5.0815,572800.0
2009-02-09 15:20:00,7.15,7.18,7.14,7.18,655400.0,5.0815,5.1028,5.0744,5.1028,655400.0
2009-02-09 15:25:00,7.18,7.21,7.18,7.18,1489000.0,5.1028,5.1241,5.1028,5.1028,1489000.0
2009-02-09 15:30:00,7.18,7.21,7.18,7.18,1192600.0,5.1028,5.1241,5.1028,5.1028,1192600.0
2009-02-09 15:35:00,7.19,7.25,7.18,7.2,1596000.0,5.1099,5.1526,5.1028,5.117,1596000.0
2009-02-09 15:40:00,7.2,7.24,7.2,7.24,1212000.0,5.117,5.1455,5.117,5.1455,1212000.0
2009-02-09 15:45:00,7.24,7.25,7.21,7.23,1133400.0,5.1455,5.1526,5.1241,5.1383,1133400.0
2009-02-09 15:50:00,7.24,7.24,7.21,7.22,1409600.0,5.1455,5.1455,5.1241,5.1312,1409600.0
2009-02-09 15:55:00,7.22,7.22,7.19,7.2,2288000.0,5.1312,5.1312,5.1099,5.117,2288000.0
2009-02-10 09:30:00,7.11,7.2,7.1,7.16,743400.0,5.0531,5.117,5.046,5.0886,743400.0
2009-02-10 09:35:00,7.17,7.21,7.16,7.18,683400.0,5.0957,5.1241,5.0886,5.1028,683400.0
2009-02-10 09:40:00,7.18,7.19,7.15,7.15,1014000.0,5.1028,5.1099,5.0815,5.0815,1014000.0
2009-02-10 09:45:00,7.16,7.2,7.16,7.18,958800.0,5.0886,5.117,5.0886,5.1028,958800.0
2009-02-10 09:50:00,7.18,7.25,7.18,7.25,1401600.0,5.1028,5.1526,5.1028,5.1526,1401600.0
2009-02-10 09:55:00,7.25,7.28,7.22,7.28,1756000.0,5.1526,5.1739,5.1312,5.1739,1756000.0
2009-02-10 10:00:00,7.28,7.29,7.25,7.25,1071200.0,5.1739,5.181,5.1526,5.1526,1071200.0
2009-02-10 10:05:00,7.25,7.26,7.23,7.24,420000.0,5.1526,5.1597,5.1383,5.1455,420000.0
2009-02-10 10:10:00,7.24,7.24,7.2,7.2,376000.0,5.1455,5.1455,5.117,5.117,376000.0
2009-02-10 10:15:00,7.2,7.21,7.17,7.17,567200.0,5.117,5.1241,5.0957,5.0957,567200.0
2009-02-10 10:20:00,7.17,7.17,7.11,7.12,520800.0,5.0957,5.0957,5.0531,5.0602,520800.0
2009-02-10 10:25:00,7.11,7.12,7.07,7.09,657600.0,5.0531,5.0602,5.0246,5.0389,657600.0
2009-02-10 10:30:00,7.09,7.12,7.09,7.11,239800.0,5.0389,5.0602,5.0389,5.0531,239800.0
2009-02-10 10:35:00,7.11,7.11,7.05,7.06,404200.0,5.0531,5.0531,5.0104,5.0175,404200.0
2009-02-10 10:40:00,7.06,7.09,7.05,7.07,305400.0,5.0175,5.0389,5.0104,5.0246,305400.0
2009-02-10 10:45:00,7.07,7.11,7.07,7.11,223600.0,5.0246,5.0531,5.0246,5.0531,223600.0
2009-02-10 10:50:00,7.1,7.11,7.08,7.11,475800.0,5.046,5.0531,5.0317,5.0531,475800.0
2009-02-10 10:55:00,7.11,7.12,7.08,7.12,619200.0,5.0531,5.0602,5.0317,5.0602,619200.0
2009-02-10 11:00:00,7.11,7.15,7.08,7.1,790800.0,5.0531,5.0815,5.0317,5.046,790800.0
2009-02-10 11:05:00,7.1,7.1,6.98,7.0,1261600.0,5.046,5.046,4.9607,4.9749,1261600.0
2009-02-10 11:10:00,7.0,7.01,6.95,6.99,712800.0,4.9749,4.982,4.9394,4.9678,712800.0
2009-02-10 11:15:00,6.98,6.99,6.93,6.96,594000.0,4.9607,4.9678,4.9251,4.9465,594000.0
2009-02-10 11:20:00,6.96,7.01,6.96,6.96,511600.0,4.9465,4.982,4.9465,4.9465,511600.0
2009-02-10 11:25:00,6.96,6.99,6.93,6.98,687000.0,4.9465,4.9678,4.9251,4.9607,687000.0
2009-02-10 11:30:00,6.98,6.98,6.82,6.82,1867600.0,4.9607,4.9607,4.847,4.847,1867600.0
2009-02-10 11:35:00,6.82,6.83,6.75,6.79,1581000.0,4.847,4.8541,4.7972,4.8256,1581000.0
2009-02-10 11:40:00,6.79,6.82,6.77,6.8,1224200.0,4.8256,4.847,4.8114,4.8327,1224200.0
2009-02-10 11:45:00,6.79,6.81,6.74,6.8,988000.0,4.8256,4.8399,4.7901,4.8327,988000.0
2009-02-10 11:50:00,6.8,6.82,6.77,6.82,589600.0,4.8327,4.847,4.8114,4.847,589600.0
2009-02-10 11:55:00,6.83,6.85,6.8,6.84,997600.0,4.8541,4.8683,4.8327,4.8612,997600.0
2009-02-10 12:00:00,6.84,6.86,6.81,6.85,432600.0,4.8612,4.8754,4.8399,4.8683,432600.0
2009-02-10 12:05:00,6.86,6.86,6.81,6.86,585800.0,4.8754,4.8754,4.8399,4.8754,585800.0
2009-02-10 12:10:00,6.86,6.92,6.86,6.91,424600.0,4.8754,4.918,4.8754,4.9109,424600.0
2009-02-10 12:15:00,6.92,6.95,6.91,6.93,456800.0,4.918,4.9394,4.9109,4.9251,456800.0
2009-02-10 12:20:00,6.93,6.96,6.93,6.95,575400.0,4.9251,4.9465,4.9251,4.9394,575400.0
2009-02-10 12:25:00,6.96,6.96,6.93,6.96,633600.0,4.9465,4.9465,4.9251,4.9465,633600.0
2009-02-10 12:30:00,6.96,6.97,6.95,6.95,613800.0,4.9465,4.9536,4.9394,4.9394,613800.0
2009-02-10 12:35:00,6.95,6.97,6.93,6.97,310800.0,4.9394,4.9536,4.9251,4.9536,310800.0
2009-02-10 12:40:00,6.97,6.98,6.94,6.96,476800.0,4.9536,4.9607,4.9322,4.9465,476800.0
2009-02-10 12:45:00,6.96,6.97,6.95,6.96,159400.0,4.9465,4.9536,4.9394,4.9465,159400.0
2009-02-10 12:50:00,6.97,6.99,6.94,6.94,393400.0,4.9536,4.9678,4.9322,4.9322,393400.0
2009-02-10 12:55:00,6.94,6.96,6.94,6.95,224400.0,4.9322,4.9465,4.9322,4.9394,224400.0
2009-02-10 13:00:00,6.95,6.95,6.92,6.92,304400.0,4.9394,4.9394,4.918,4.918,304400.0
2009-02-10 13:05:00,6.93,6.93,6.88,6.89,334000.0,4.9251,4.9251,4.8896,4.8967,334000.0
2009-02-10 13:10:00,6.88,6.9,6.87,6.89,304800.0,4.8896,4.9038,4.8825,4.8967,304800.0
2009-02-10 13:15:00,6.89,6.9,6.84,6.85,695600.0,4.8967,4.9038,4.8612,4.8683,695600.0
2009-02-10 13:20:00,6.84,6.85,6.77,6.8,1069800.0,4.8612,4.8683,4.8114,4.8327,1069800.0
2009-02-10 13:25:00,6.8,6.83,6.78,6.8,959600.0,4.8327,4.8541,4.8185,4.8327,959600.0
2009-02-10 13:30:00,6.8,6.84,6.79,6.83,868400.0,4.8327,4.8612,4.8256,4.8541,868400.0
2009-02-10 13:35:00,6.83,6.84,6.8,6.82,909800.0,4.8541,4.8612,4.8327,4.847,909800.0
2009-02-10 13:40:00,6.82,6.85,6.81,6.84,361400.0,4.847,4.8683,4.8399,4.8612,361400.0
2009-02-10 13:45:00,6.84,6.84,6.79,6.8,653800.0,4.8612,4.8612,4.8256,4.8327,653800.0
2009-02-10 13:50:00,6.8,6.8,6.76,6.76,356800.0,4.8327,4.8327,4.8043,4.8043,356800.0
2009-02-10 13:55:00,6.76,6.78,6.76,6.77,318600.0,4.8043,4.8185,4.8043,4.8114,318600.0
2009-02-10 14:00:00,6.77,6.8,6.75,6.8,377200.0,4.8114,4.8327,4.7972,4.8327,377200.0
2009-02-10 14:05:00,6.79,6.81,6.78,6.8,411400.0,4.8256,4.8399,4.8185,4.8327,411400.0
2009-02-10 14:10:00,6.79,6.81,6.79,6.8,582600.0,4.8256,4.8399,4.8256,4.8327,582600.0
2009-02-10 14:15:00,6.8,6.81,6.78,6.81,553600.0,4.8327,4.8399,4.8185,4.8399,553600.0
2009-02-10 14:20:00,6.8,6.82,6.78,6.8,864000.0,4.8327,4.847,4.8185,4.8327,864000.0
2009-02-10 14:25:00,6.79,6.81,6.78,6.78,610000.0,4.8256,4.8399,4.8185,4.8185,610000.0
2009-02-10 14:30:00,6.78,6.79,6.72,6.72,1095400.0,4.8185,4.8256,4.7759,4.7759,1095400.0
2009-02-10 14:35:00,6.72,6.75,6.72,6.75,551800.0,4.7759,4.7972,4.7759,4.7972,551800.0
2009-02-10 14:40:00,6.75,6.78,6.75,6.78,727000.0,4.7972,4.8185,4.7972,4.8185,727000.0
2009-02-10 14:45:00,6.78,6.83,6.78,6.82,851400.0,4.8185,4.8541,4.8185,4.847,851400.0
2009-02-10 14:50:00,6.82,6.82,6.77,6.77,654200.0,4.847,4.847,4.8114,4.8114,654200.0
2009-02-10 14:55:00,6.77,6.79,6.77,6.78,657800.0,4.8114,4.8256,4.8114,4.8185,657800.0
2009-02-10 15:00:00,6.78,6.83,6.78,6.8,922800.0,4.8185,4.8541,4.8185,4.8327,922800.0
2009-02-10 15:05:00,6.79,6.81,6.79,6.8,409400.0,4.8256,4.8399,4.8256,4.8327,409400.0
2009-02-10 15:10:00,6.8,6.8,6.76,6.76,702400.0,4.8327,4.8327,4.8043,4.8043,702400.0
2009-02-10 15:15:00,6.76,6.78,6.74,6.75,465400.0,4.8043,4.8185,4.7901,4.7972,465400.0
2009-02-10 15:20:00,6.76,6.76,6.72,6.76,987200.0,4.8043,4.8043,4.7759,4.8043,987200.0
2009-02-10 15:25:00,6.76,6.77,6.73,6.73,852800.0,4.8043,4.8114,4.783,4.783,852800.0
2009-02-10 15:30:00,6.73,6.77,6.72,6.75,844000.0,4.783,4.8114,4.7759,4.7972,844000.0
2009-02-10 15:35:00,6.74,6.78,6.73,6.74,848200.0,4.7901,4.8185,4.783,4.7901,848200.0
2009-02-10 15:40:00,6.74,6.76,6.72,6.75,1067200.0,4.7901,4.8043,4.7759,4.7972,1067200.0
2009-02-10 15:45:00,6.76,6.81,6.75,6.78,1997200.0,4.8043,4.8399,4.7972,4.8185,1997200.0
2009-02-10 15:50:00,6.78,6.83,6.77,6.77,1346000.0,4.8185,4.8541,4.8114,4.8114,1346000.0
2009-02-10 15:55:00,6.77,6.79,6.76,6.78,1952400.0,4.8114,4.8256,4.8043,4.8185,1952400.0
2009-02-11 09:30:00,6.83,6.85,6.76,6.82,554000.0,4.8541,4.8683,4.8043,4.847,554000.0
2009-02-11 09:35:00,6.82,6.87,6.81,6.86,350000.0,4.847,4.8825,4.8399,4.8754,350000.0
2009-02-11 09:40:00,6.86,6.87,6.81,6.84,365600.0,4.8754,4.8825,4.8399,4.8612,365600.0
2009-02-11 09:45:00,6.84,6.9,6.83,6.89,246000.0,4.8612,4.9038,4.8541,4.8967,246000.0
2009-02-11 09:50:00,6.89,6.93,6.89,6.92,532400.0,4.8967,4.9251,4.8967,4.918,532400.0
2009-02-11 09:55:00,6.92,6.93,6.89,6.89,532800.0,4.918,4.9251,4.8967,4.8967,532800.0
2009-02-11 10:00:00,6.89,6.9,6.84,6.86,657000.0,4.8967,4.9038,4.8612,4.8754,657000.0
2009-02-11 10:05:00,6.86,6.86,6.79,6.79,575200.0,4.8754,4.8754,4.8256,4.8256,575200.0
2009-02-11 10:10:00,6.79,6.81,6.76,6.76,578600.0,4.8256,4.8399,4.8043,4.8043,578600.0
2009-02-11 10:15:00,6.75,6.77,6.74,6.75,565400.0,4.7972,4.8114,4.7901,4.7972,565400.0
2009-02-11 10:20:00,6.75,6.76,6.72,6.74,469400.0,4.7972,4.8043,4.7759,4.7901,469400.0
2009-02-11 10:25:00,6.74,6.75,6.71,6.71,441000.0,4.7901,4.7972,4.7688,4.7688,441000.0
2009-02-11 10:30:00,6.71,6.72,6.67,6.68,704400.0,4.7688,4.7759,4.7404,4.7475,704400.0
2009-02-11 10:35:00,6.68,6.72,6.68,6.72,346000.0,4.7475,4.7759,4.7475,4.7759,346000.0
2009-02-11 10:40:00,6.72,6.77,6.71,6.77,555400.0,4.7759,4.8114,4.7688,4.8114,555400.0
2009-02-11 10:45:00,6.77,6.78,6.76,6.78,690800.0,4.8114,4.8185,4.8043,4.8185,690800.0
2009-02-11 10:50:00,6.78,6.8,6.77,6.78,336600.0,4.8185,4.8327,4.8114,4.8185,336600.0
2009-02-11 10:55:00,6.78,6.78,6.76,6.78,389800.0,4.8185,4.8185,4.8043,4.8185,389800.0
2009-02-11 11:00:00,6.78,6.8,6.77,6.77,851000.0,4.8185,4.8327,4.8114,4.8114,851000.0
2009-02-11 11:05:00,6.77,6.79,6.77,6.78,594600.0,4.8114,4.8256,4.8114,4.8185,594600.0
2009-02-11 11:10:00,6.78,6.81,6.78,6.8,507400.0,4.8185,4.8399,4.8185,4.8327,507400.0
2009-02-11 11:15:00,6.8,6.83,6.8,6.81,530800.0,4.8327,4.8541,4.8327,4.8399,530800.0
2009-02-11 11:20:00,6.81,6.82,6.79,6.81,252600.0,4.8399,4.847,4.8256,4.8399,252600.0
2009-02-11 11:25:00,6.81,6.83,6.79,6.82,584600.0,4.8399,4.8541,4.8256,4.847,584600.0
2009-02-11 11:30:00,6.83,6.85,6.81,6.82,356000.0,4.8541,4.8683,4.8399,4.847,356000.0
2009-02-11 11:35:00,6.81,6.83,6.8,6.8,204600.0,4.8399,4.8541,4.8327,4.8327,204600.0
2009-02-11 11:40:00,6.8,6.81,6.79,6.8,352200.0,4.8327,4.8399,4.8256,4.8327,352200.0
2009-02-11 11:45:00,6.8,6.8,6.75,6.76,455600.0,4.8327,4.8327,4.7972,4.8043,455600.0
2009-02-11 11:50:00,6.76,6.78,6.76,6.77,568600.0,4.8043,4.8185,4.8043,4.8114,568600.0
2009-02-11 11:55:00,6.77,6.78,6.76,6.78,425800.0,4.8114,4.8185,4.8043,4.8185,425800.0
2009-02-11 12:00:00,6.78,6.8,6.77,6.8,147200.0,4.8185,4.8327,4.8114,4.8327,147200.0
2009-02-11 12:05:00,6.8,6.81,6.79,6.8,141200.0,4.8327,4.8399,4.8256,4.8327,141200.0
2009-02-11 12:10:00,6.8,6.81,6.75,6.75,436400.0,4.8327,4.8399,4.7972,4.7972,436400.0
2009-02-11 12:15:00,6.76,6.77,6.74,6.75,652800.0,4.8043,4.8114,4.7901,4.7972,652800.0
2009-02-11 12:20:00,6.75,6.78,6.75,6.77,274200.0,4.7972,4.8185,4.7972,4.8114,274200.0
2009-02-11 12:25:00,6.76,6.78,6.76,6.77,170200.0,4.8043,4.8185,4.8043,4.8114,170200.0
2009-02-11 12:30:00,6.77,6.77,6.75,6.76,146600.0,4.8114,4.8114,4.7972,4.8043,146600.0
2009-02-11 12:35:00,6.76,6.76,6.74,6.76,435600.0,4.8043,4.8043,4.7901,4.8043,435600.0
2009-02-11 12:40:00,6.77,6.8,6.76,6.79,320600.0,4.8114,4.8327,4.8043,4.8256,320600.0
2009-02-11 12:45:00,6.79,6.8,6.79,6.8,56000.0,4.8256,4.8327,4.8256,4.8327,56000.0
2009-02-11 12:50:00,6.8,6.82,6.79,6.81,309400.0,4.8327,4.847,4.8256,4.8399,309400.0
2009-02-11 12:55:00,6.81,6.81,6.77,6.77,173200.0,4.8399,4.8399,4.8114,4.8114,173200.0
2009-02-11 13:00:00,6.77,6.78,6.76,6.77,348200.0,4.8114,4.8185,4.8043,4.8114,348200.0
2009-02-11 13:05:00,6.78,6.78,6.74,6.75,342800.0,4.8185,4.8185,4.7901,4.7972,342800.0
2009-02-11 13:10:00,6.76,6.79,6.75,6.79,149800.0,4.8043,4.8256,4.7972,4.8256,149800.0
2009-02-11 13:15:00,6.79,6.79,6.77,6.79,89200.0,4.8256,4.8256,4.8114,4.8256,89200.0
2009-02-11 13:20:00,6.79,6.8,6.78,6.79,116000.0,4.8256,4.8327,4.8185,4.8256,116000.0
2009-02-11 13:25:00,6.79,6.79,6.77,6.78,404200.0,4.8256,4.8256,4.8114,4.8185,404200.0
2009-02-11 13:30:00,6.78,6.79,6.76,6.76,154600.0,4.8185,4.8256,4.8043,4.8043,154600.0
2009-02-11 13:35:00,6.76,6.78,6.75,6.77,218400.0,4.8043,4.8185,4.7972,4.8114,218400.0
2009-02-11 13:40:00,6.77,6.77,6.74,6.74,433200.0,4.8114,4.8114,4.7901,4.7901,433200.0
2009-02-11 13:45:00,6.74,6.75,6.72,6.73,538200.0,4.7901,4.7972,4.7759,4.783,538200.0
2009-02-11 13:50:00,6.72,6.74,6.72,6.74,148600.0,4.7759,4.7901,4.7759,4.7901,148600.0
2009-02-11 13:55:00,6.74,6.74,6.7,6.7,149800.0,4.7901,4.7901,4.7617,4.7617,149800.0
2009-02-11 14:00:00,6.71,6.73,6.7,6.72,354800.0,4.7688,4.783,4.7617,4.7759,354800.0
2009-02-11 14:05:00,6.72,6.73,6.7,6.72,231400.0,4.7759,4.783,4.7617,4.7759,231400.0
2009-02-11 14:10:00,6.72,6.72,6.68,6.69,333800.0,4.7759,4.7759,4.7475,4.7546,333800.0
2009-02-11 14:15:00,6.69,6.69,6.66,6.66,367600.0,4.7546,4.7546,4.7333,4.7333,367600.0
2009-02-11 14:20:00,6.66,6.68,6.65,6.68,170800.0,4.7333,4.7475,4.7261,4.7475,170800.0
2009-02-11 14:25:00,6.68,6.72,6.68,6.7,356400.0,4.7475,4.7759,4.7475,4.7617,356400.0
2009-02-11 14:30:00,6.7,6.72,6.69,6.7,318400.0,4.7617,4.7759,4.7546,4.7617,318400.0
2009-02-11 14:35:00,6.71,6.74,6.7,6.73,275000.0,4.7688,4.7901,4.7617,4.783,275000.0
2009-02-11 14:40:00,6.74,6.75,6.73,6.74,365200.0,4.7901,4.7972,4.783,4.7901,365200.0
2009-02-11 14:45:00,6.74,6.75,6.73,6.73,146400.0,4.7901,4.7972,4.783,4.783,146400.0
2009-02-11 14:50:00,6.73,6.79,6.73,6.76,741800.0,4.783,4.8256,4.783,4.8043,741800.0
2009-02-11 14:55:00,6.76,6.83,6.76,6.8,595600.0,4.8043,4.8541,4.8043,4.8327,595600.0
2009-02-11 15:00:00,6.81,6.81,6.77,6.78,413400.0,4.8399,4.8399,4.8114,4.8185,413400.0
2009-02-11 15:05:00,6.78,6.8,6.78,6.79,411800.0,4.8185,4.8327,4.8185,4.8256,411800.0
2009-02-11 15:10:00,6.78,6.81,6.78,6.81,193600.0,4.8185,4.8399,4.8185,4.8399,193600.0
2009-02-11 15:15:00,6.81,6.83,6.8,6.81,416800.0,4.8399,4.8541,4.8327,4.8399,416800.0
2009-02-11 15:20:00,6.81,6.81,6.78,6.8,420600.0,4.8399,4.8399,4.8185,4.8327,420600.0
2009-02-11 15:25:00,6.8,6.81,6.78,6.79,236600.0,4.8327,4.8399,4.8185,4.8256,236600.0
2009-02-11 15:30:00,6.79,6.8,6.76,6.76,523000.0,4.8256,4.8327,4.8043,4.8043,523000.0
2009-02-11 15:35:00,6.76,6.77,6.76,6.76,579600.0,4.8043,4.8114,4.8043,4.8043,579600.0
2009-02-11 15:40:00,6.76,6.76,6.73,6.75,421200.0,4.8043,4.8043,4.783,4.7972,421200.0
2009-02-11 15:45:00,6.75,6.76,6.74,6.76,446800.0,4.7972,4.8043,4.7901,4.8043,446800.0
2009-02-11 15:50:00,6.75,6.78,6.75,6.78,407800.0,4.7972,4.8185,4.7972,4.8185,407800.0
2009-02-11 15:55:00,6.78,6.79,6.76,6.78,1234400.0,4.8185,4.8256,4.8043,4.8185,1234400.0
2009-02-12 09:30:00,6.76,6.76,6.6,6.63,1145200.0,4.8043,4.8043,4.6906,4.7119,1145200.0
2009-02-12 09:35:00,6.63,6.7,6.63,6.68,802200.0,4.7119,4.7617,4.7119,4.7475,802200.0
2009-02-12 09:40:00,6.66,6.68,6.62,6.68,601000.0,4.7333,4.7475,4.7048,4.7475,601000.0
2009-02-12 09:45:00,6.68,6.71,6.67,6.68,459600.0,4.7475,4.7688,4.7404,4.7475,459600.0
2009-02-12 09:50:00,6.68,6.7,6.66,6.68,652000.0,4.7475,4.7617,4.7333,4.7475,652000.0
2009-02-12 09:55:00,6.68,6.68,6.61,6.65,593000.0,4.7475,4.7475,4.6977,4.7261,593000.0
2009-02-12 10:00:00,6.65,6.65,6.59,6.63,876600.0,4.7261,4.7261,4.6835,4.7119,876600.0
2009-02-12 10:05:00,6.63,6.66,6.63,6.66,636600.0,4.7119,4.7333,4.7119,4.7333,636600.0
2009-02-12 10:10:00,6.65,6.67,6.62,6.65,1001600.0,4.7261,4.7404,4.7048,4.7261,1001600.0
2009-02-12 10:15:00,6.66,6.67,6.64,6.65,892200.0,4.7333,4.7404,4.719,4.7261,892200.0
2009-02-12 10:20:00,6.65,6.68,6.64,6.67,393200.0,4.7261,4.7475,4.719,4.7404,393200.0
2009-02-12 10:25:00,6.67,6.7,6.64,6.69,502400.0,4.7404,4.7617,4.719,4.7546,502400.0
2009-02-12 10:30:00,6.68,6.7,6.68,6.69,507800.0,4.7475,4.7617,4.7475,4.7546,507800.0
2009-02-12 10:35:00,6.69,6.7,6.67,6.67,325000.0,4.7546,4.7617,4.7404,4.7404,325000.0
2009-02-12 10:40:00,6.67,6.72,6.65,6.72,398600.0,4.7404,4.7759,4.7261,4.7759,398600.0
2009-02-12 10:45:00,6.72,6.74,6.71,6.73,649800.0,4.7759,4.7901,4.7688,4.783,649800.0
2009-02-12 10:50:00,6.74,6.75,6.73,6.74,419800.0,4.7901,4.7972,4.783,4.7901,419800.0
2009-02-12 10:55:00,6.74,6.75,6.69,6.7,389600.0,4.7901,4.7972,4.7546,4.7617,389600.0
2009-02-12 11:00:00,6.69,6.71,6.68,6.71,352000.0,4.7546,4.7688,4.7475,4.7688,352000.0
2009-02-12 11:05:00,6.71,6.73,6.7,6.72,354400.0,4.7688,4.783,4.7617,4.7759,354400.0
2009-02-12 11:10:00,6.72,6.72,6.7,6.7,378800.0,4.7759,4.7759,4.7617,4.7617,378800.0
2009-02-12 11:15:00,6.7,6.71,6.63,6.64,605400.0,4.7617,4.7688,4.7119,4.719,605400.0
2009-02-12 11:20:00,6.64,6.67,6.64,6.65,407000.0,4.719,4.7404,4.719,4.7261,407000.0
2009-02-12 11:25:00,6.65,6.69,6.64,6.67,328000.0,4.7261,4.7546,4.719,4.7404,328000.0
2009-02-12 11:30:00,6.67,6.7,6.67,6.68,298200.0,4.7404,4.7617,4.7404,4.7475,298200.0
2009-02-12 11:35:00,6.68,6.7,6.66,6.68,255400.0,4.7475,4.7617,4.7333,4.7475,255400.0
2009-02-12 11:40:00,6.69,6.75,6.69,6.74,555200.0,4.7546,4.7972,4.7546,4.7901,555200.0
2009-02-12 11:45:00,6.74,6.77,6.73,6.77,394000.0,4.7901,4.8114,4.783,4.8114,394000.0
2009-02-12 11:50:00,6.76,6.8,6.76,6.78,356400.0,4.8043,4.8327,4.8043,4.8185,356400.0
2009-02-12 11:55:00,6.77,6.78,6.75,6.75,150800.0,4.8114,4.8185,4.7972,4.7972,150800.0
2009-02-12 12:00:00,6.75,6.8,6.74,6.78,240200.0,4.7972,4.8327,4.7901,4.8185,240200.0
2009-02-12 12:05:00,6.79,6.8,6.78,6.78,239600.0,4.8256,4.8327,4.8185,4.8185,239600.0
2009-02-12 12:10:00,6.79,6.79,6.77,6.78,133600.0,4.8256,4.8256,4.8114,4.8185,133600.0
2009-02-12 12:15:00,6.78,6.79,6.78,6.79,128400.0,4.8185,4.8256,4.8185,4.8256,128400.0
2009-02-12 12:20:00,6.79,6.8,6.79,6.8,169800.0,4.8256,4.8327,4.8256,4.8327,169800.0
2009-02-12 12:25:00,6.8,6.85,6.8,6.84,932600.0,4.8327,4.8683,4.8327,4.8612,932600.0
2009-02-12 12:30:00,6.83,6.84,6.82,6.82,239400.0,4.8541,4.8612,4.847,4.847,239400.0
2009-02-12 12:35:00,6.82,6.82,6.79,6.79,442600.0,4.847,4.847,4.8256,4.8256,442600.0
2009-02-12 12:40:00,6.79,6.81,6.78,6.78,365200.0,4.8256,4.8399,4.8185,4.8185,365200.0
2009-02-12 12:45:00,6.78,6.8,6.76,6.78,383600.0,4.8185,4.8327,4.8043,4.8185,383600.0
2009-02-12 12:50:00,6.78,6.82,6.78,6.82,888400.0,4.8185,4.847,4.8185,4.847,888400.0
2009-02-12 12:55:00,6.82,6.84,6.81,6.82,433600.0,4.847,4.8612,4.8399,4.847,433600.0
2009-02-12 13:00:00,6.81,6.82,6.78,6.8,627200.0,4.8399,4.847,4.8185,4.8327,627200.0
2009-02-12 13:05:00,6.8,6.8,6.78,6.79,349400.0,4.8327,4.8327,4.8185,4.8256,349400.0
2009-02-12 13:10:00,6.79,6.8,6.75,6.77,874400.0,4.8256,4.8327,4.7972,4.8114,874400.0
2009-02-12 13:15:00,6.77,6.77,6.73,6.73,686200.0,4.8114,4.8114,4.783,4.783,686200.0
2009-02-12 13:20:00,6.73,6.75,6.71,6.72,375200.0,4.783,4.7972,4.7688,4.7759,375200.0
2009-02-12 13:25:00,6.72,6.75,6.71,6.74,337200.0,4.7759,4.7972,4.7688,4.7901,337200.0
2009-02-12 13:30:00,6.73,6.75,6.73,6.73,197800.0,4.783,4.7972,4.783,4.783,197800.0
2009-02-12 13:35:00,6.73,6.75,6.69,6.7,450000.0,4.783,4.7972,4.7546,4.7617,450000.0
2009-02-12 13:40:00,6.7,6.7,6.68,6.7,492600.0,4.7617,4.7617,4.7475,4.7617,492600.0
2009-02-12 13:45:00,6.7,6.71,6.68,6.71,268400.0,4.7617,4.7688,4.7475,4.7688,268400.0
2009-02-12 13:50:00,6.7,6.73,6.7,6.73,408200.0,4.7617,4.783,4.7617,4.783,408200.0
2009-02-12 13:55:00,6.73,6.74,6.71,6.74,186800.0,4.783,4.7901,4.7688,4.7901,186800.0
2009-02-12 14:00:00,6.74,6.75,6.71,6.71,653800.0,4.7901,4.7972,4.7688,4.7688,653800.0
2009-02-12 14:05:00,6.71,6.76,6.7,6.74,362800.0,4.7688,4.8043,4.7617,4.7901,362800.0
2009-02-12 14:10:00,6.74,6.76,6.73,6.74,332000.0,4.7901,4.8043,4.783,4.7901,332000.0
2009-02-12 14:15:00,6.73,6.78,6.73,6.76,487600.0,4.783,4.8185,4.783,4.8043,487600.0
2009-02-12 14:20:00,6.76,6.78,6.74,6.76,379800.0,4.8043,4.8185,4.7901,4.8043,379800.0
2009-02-12 14:25:00,6.76,6.76,6.73,6.75,399600.0,4.8043,4.8043,4.783,4.7972,399600.0
2009-02-12 14:30:00,6.75,6.76,6.72,6.74,634400.0,4.7972,4.8043,4.7759,4.7901,634400.0
2009-02-12 14:35:00,6.74,6.75,6.69,6.7,411000.0,4.7901,4.7972,4.7546,4.7617,411000.0
2009-02-12 14:40:00,6.7,6.7,6.67,6.68,503200.0,4.7617,4.7617,4.7404,4.7475,503200.0
2009-02-12 14:45:00,6.67,6.68,6.62,6.65,998000.0,4.7404,4.7475,4.7048,4.7261,998000.0
2009-02-12 14:50:00,6.65,6.66,6.63,6.63,386200.0,4.7261,4.7333,4.7119,4.7119,386200.0
2009-02-12 14:55:00,6.63,6.66,6.63,6.65,755600.0,4.7119,4.7333,4.7119,4.7261,755600.0
2009-02-12 15:00:00,6.65,6.66,6.61,6.62,677800.0,4.7261,4.7333,4.6977,4.7048,677800.0
2009-02-12 15:05:00,6.62,6.65,6.6,6.65,706600.0,4.7048,4.7261,4.6906,4.7261,706600.0
2009-02-12 15:10:00,6.65,6.71,6.65,6.7,876600.0,4.7261,4.7688,4.7261,4.7617,876600.0
2009-02-12 15:15:00,6.7,6.74,6.69,6.72,527800.0,4.7617,4.7901,4.7546,4.7759,527800.0
2009-02-12 15:20:00,6.72,6.77,6.68,6.75,950600.0,4.7759,4.8114,4.7475,4.7972,950600.0
2009-02-12 15:25:00,6.75,6.83,6.75,6.83,1300800.0,4.7972,4.8541,4.7972,4.8541,1300800.0
2009-02-12 15:30:00,6.83,6.84,6.77,6.8,1030400.0,4.8541,4.8612,4.8114,4.8327,1030400.0
2009-02-12 15:35:00,6.8,6.85,6.78,6.81,1170400.0,4.8327,4.8683,4.8185,4.8399,1170400.0
2009-02-12 15:40:00,6.81,6.92,6.8,6.89,1576600.0,4.8399,4.918,4.8327,4.8967,1576600.0
2009-02-12 15:45:00,6.89,6.9,6.85,6.86,1353400.0,4.8967,4.9038,4.8683,4.8754,1353400.0
2009-02-12 15:50:00,6.87,6.91,6.86,6.91,1273600.0,4.8825,4.9109,4.8754,4.9109,1273600.0
2009-02-12 15:55:00,6.91,6.92,6.88,6.89,1883000.0,4.9109,4.918,4.8896,4.8967,1883000.0
2009-02-13 09:30:00,6.83,6.89,6.78,6.8,403400.0,4.8541,4.8967,4.8185,4.8327,403400.0
2009-02-13 09:35:00,6.8,6.81,6.73,6.73,366200.0,4.8327,4.8399,4.783,4.783,366200.0
2009-02-13 09:40:00,6.73,6.77,6.71,6.72,616600.0,4.783,4.8114,4.7688,4.7759,616600.0
2009-02-13 09:45:00,6.72,6.77,6.68,6.68,825200.0,4.7759,4.8114,4.7475,4.7475,825200.0
2009-02-13 09:50:00,6.69,6.74,6.69,6.69,430800.0,4.7546,4.7901,4.7546,4.7546,430800.0
2009-02-13 09:55:00,6.7,6.8,6.68,6.77,572800.0,4.7617,4.8327,4.7475,4.8114,572800.0
2009-02-13 10:00:00,6.77,6.79,6.75,6.78,218200.0,4.8114,4.8256,4.7972,4.8185,218200.0
2009-02-13 10:05:00,6.78,6.78,6.75,6.76,379800.0,4.8185,4.8185,4.7972,4.8043,379800.0
2009-02-13 10:10:00,6.76,6.8,6.75,6.78,368400.0,4.8043,4.8327,4.7972,4.8185,368400.0
2009-02-13 10:15:00,6.78,6.78,6.69,6.71,381200.0,4.8185,4.8185,4.7546,4.7688,381200.0
2009-02-13 10:20:00,6.71,6.79,6.71,6.79,560000.0,4.7688,4.8256,4.7688,4.8256,560000.0
2009-02-13 10:25:00,6.79,6.81,6.78,6.81,380400.0,4.8256,4.8399,4.8185,4.8399,380400.0
2009-02-13 10:30:00,6.81,6.83,6.8,6.83,347800.0,4.8399,4.8541,4.8327,4.8541,347800.0
2009-02-13 10:35:00,6.83,6.84,6.82,6.83,215600.0,4.8541,4.8612,4.847,4.8541,215600.0
2009-02-13 10:40:00,6.82,6.84,6.82,6.83,194200.0,4.847,4.8612,4.847,4.8541,194200.0
2009-02-13 10:45:00,6.82,6.82,6.78,6.8,244800.0,4.847,4.847,4.8185,4.8327,244800.0
2009-02-13 10:50:00,6.8,6.81,6.79,6.81,189000.0,4.8327,4.8399,4.8256,4.8399,189000.0
2009-02-13 10:55:00,6.8,6.83,6.79,6.8,410600.0,4.8327,4.8541,4.8256,4.8327,410600.0
2009-02-13 11:00:00,6.8,6.8,6.78,6.79,278400.0,4.8327,4.8327,4.8185,4.8256,278400.0
2009-02-13 11:05:00,6.79,6.83,6.79,6.82,670400.0,4.8256,4.8541,4.8256,4.847,670400.0
2009-02-13 11:10:00,6.82,6.84,6.8,6.82,604200.0,4.847,4.8612,4.8327,4.847,604200.0
2009-02-13 11:15:00,6.82,6.86,6.82,6.85,1402000.0,4.847,4.8754,4.847,4.8683,1402000.0
2009-02-13 11:20:00,6.85,6.86,6.84,6.85,723800.0,4.8683,4.8754,4.8612,4.8683,723800.0
2009-02-13 11:25:00,6.85,6.89,6.84,6.88,605600.0,4.8683,4.8967,4.8612,4.8896,605600.0
2009-02-13 11:30:00,6.88,6.89,6.86,6.88,681200.0,4.8896,4.8967,4.8754,4.8896,681200.0
2009-02-13 11:35:00,6.88,6.91,6.88,6.91,929600.0,4.8896,4.9109,4.8896,4.9109,929600.0
2009-02-13 11:40:00,6.91,6.92,6.88,6.88,563800.0,4.9109,4.918,4.8896,4.8896,563800.0
2009-02-13 11:45:00,6.89,6.91,6.86,6.87,577000.0,4.8967,4.9109,4.8754,4.8825,577000.0
2009-02-13 11:50:00,6.86,6.92,6.86,6.89,603800.0,4.8754,4.918,4.8754,4.8967,603800.0
2009-02-13 11:55:00,6.89,6.89,6.86,6.86,491200.0,4.8967,4.8967,4.8754,4.8754,491200.0
2009-02-13 12:00:00,6.86,6.89,6.86,6.87,460200.0,4.8754,4.8967,4.8754,4.8825,460200.0
2009-02-13 12:05:00,6.87,6.87,6.86,6.87,177600.0,4.8825,4.8825,4.8754,4.8825,177600.0
2009-02-13 12:10:00,6.87,6.9,6.87,6.89,387400.0,4.8825,4.9038,4.8825,4.8967,387400.0
2009-02-13 12:15:00,6.89,6.89,6.85,6.87,489200.0,4.8967,4.8967,4.8683,4.8825,489200.0
2009-02-13 12:20:00,6.87,6.91,6.87,6.9,310400.0,4.8825,4.9109,4.8825,4.9038,310400.0
2009-02-13 12:25:00,6.9,6.91,6.88,6.88,239600.0,4.9038,4.9109,4.8896,4.8896,239600.0
2009-02-13 12:30:00,6.89,6.9,6.87,6.88,368200.0,4.8967,4.9038,4.8825,4.8896,368200.0
2009-02-13 12:35:00,6.88,6.9,6.88,6.88,353000.0,4.8896,4.9038,4.8896,4.8896,353000.0
2009-02-13 12:40:00,6.88,6.89,6.86,6.86,337400.0,4.8896,4.8967,4.8754,4.8754,337400.0
2009-02-13 12:45:00,6.86,6.88,6.85,6.85,887800.0,4.8754,4.8896,4.8683,4.8683,887800.0
2009-02-13 12:50:00,6.85,6.86,6.81,6.81,790800.0,4.8683,4.8754,4.8399,4.8399,790800.0
2009-02-13 12:55:00,6.81,6.83,6.8,6.82,464000.0,4.8399,4.8541,4.8327,4.847,464000.0
2009-02-13 13:00:00,6.82,6.83,6.81,6.82,126400.0,4.847,4.8541,4.8399,4.847,126400.0
2009-02-13 13:05:00,6.82,6.84,6.82,6.83,145200.0,4.847,4.8612,4.847,4.8541,145200.0
2009-02-13 13:10:00,6.83,6.84,6.82,6.83,292800.0,4.8541,4.8612,4.847,4.8541,292800.0
2009-02-13 13:15:00,6.83,6.86,6.81,6.84,417000.0,4.8541,4.8754,4.8399,4.8612,417000.0
2009-02-13 13:20:00,6.84,6.85,6.84,6.84,292800.0,4.8612,4.8683,4.8612,4.8612,292800.0
2009-02-13 13:25:00,6.84,6.87,6.84,6.87,76400.0,4.8612,4.8825,4.8612,4.8825,76400.0
2009-02-13 13:30:00,6.87,6.88,6.86,6.87,277800.0,4.8825,4.8896,4.8754,4.8825,277800.0
2009-02-13 13:35:00,6.87,6.88,6.85,6.87,258800.0,4.8825,4.8896,4.8683,4.8825,258800.0
2009-02-13 13:40:00,6.87,6.89,6.86,6.88,361600.0,4.8825,4.8967,4.8754,4.8896,361600.0
2009-02-13 13:45:00,6.88,6.97,6.87,6.95,790600.0,4.8896,4.9536,4.8825,4.9394,790600.0
2009-02-13 13:50:00,6.95,6.98,6.95,6.96,458600.0,4.9394,4.9607,4.9394,4.9465,458600.0
2009-02-13 13:55:00,6.96,6.97,6.93,6.94,406400.0,4.9465,4.9536,4.9251,4.9322,406400.0
2009-02-13 14:00:00,6.95,6.97,6.94,6.95,545600.0,4.9394,4.9536,4.9322,4.9394,545600.0
2009-02-13 14:05:00,6.95,6.96,6.93,6.94,550200.0,4.9394,4.9465,4.9251,4.9322,550200.0
2009-02-13 14:10:00,6.94,6.97,6.93,6.96,449600.0,4.9322,4.9536,4.9251,4.9465,449600.0
2009-02-13 14:15:00,6.96,6.96,6.92,6.95,300600.0,4.9465,4.9465,4.918,4.9394,300600.0
2009-02-13 14:20:00,6.95,6.96,6.93,6.94,216000.0,4.9394,4.9465,4.9251,4.9322,216000.0
2009-02-13 14:25:00,6.94,6.96,6.92,6.93,416400.0,4.9322,4.9465,4.918,4.9251,416400.0
2009-02-13 14:30:00,6.93,6.93,6.91,6.92,200600.0,4.9251,4.9251,4.9109,4.918,200600.0
2009-02-13 14:35:00,6.92,6.94,6.91,6.93,201000.0,4.918,4.9322,4.9109,4.9251,201000.0
2009-02-13 14:40:00,6.93,6.96,6.93,6.94,229000.0,4.9251,4.9465,4.9251,4.9322,229000.0
2009-02-13 14:45:00,6.93,6.94,6.91,6.92,246600.0,4.9251,4.9322,4.9109,4.918,246600.0
2009-02-13 14:50:00,6.92,6.95,6.9,6.93,495800.0,4.918,4.9394,4.9038,4.9251,495800.0
2009-02-13 14:55:00,6.93,6.93,6.9,6.91,488000.0,4.9251,4.9251,4.9038,4.9109,488000.0
2009-02-13 15:00:00,6.91,6.93,6.9,6.93,371800.0,4.9109,4.9251,4.9038,4.9251,371800.0
2009-02-13 15:05:00,6.93,6.93,6.87,6.87,403400.0,4.9251,4.9251,4.8825,4.8825,403400.0
2009-02-13 15:10:00,6.88,6.88,6.83,6.86,462400.0,4.8896,4.8896,4.8541,4.8754,462400.0
2009-02-13 15:15:00,6.86,6.87,6.83,6.87,583800.0,4.8754,4.8825,4.8541,4.8825,583800.0
2009-02-13 15:20:00,6.86,6.88,6.84,6.86,266800.0,4.8754,4.8896,4.8612,4.8754,266800.0
2009-02-13 15:25:00,6.86,6.9,6.86,6.89,350200.0,4.8754,4.9038,4.8754,4.8967,350200.0
2009-02-13 15:30:00,6.89,6.93,6.89,6.91,494400.0,4.8967,4.9251,4.8967,4.9109,494400.0
2009-02-13 15:35:00,6.91,6.91,6.87,6.89,488200.0,4.9109,4.9109,4.8825,4.8967,488200.0
2009-02-13 15:40:00,6.88,6.91,6.87,6.9,415000.0,4.8896,4.9109,4.8825,4.9038,415000.0
2009-02-13 15:45:00,6.9,6.91,6.86,6.9,379400.0,4.9038,4.9109,4.8754,4.9038,379400.0
2009-02-13 15:50:00,6.9,6.91,6.89,6.9,589600.0,4.9038,4.9109,4.8967,4.9038,589600.0
2009-02-13 15:55:00,6.9,6.9,6.82,6.84,1784000.0,4.9038,4.9038,4.847,4.8612,1784000.0
2009-02-17 09:30:00,6.49,6.53,6.43,6.52,2132000.0,4.6124,4.6409,4.5698,4.6338,2132000.0
2009-02-17 09:35:00,6.52,6.56,6.49,6.5,1416800.0,4.6338,4.6622,4.6124,4.6195,1416800.0
2009-02-17 09:40:00,6.5,6.53,6.49,6.52,761800.0,4.6195,4.6409,4.6124,4.6338,761800.0
2009-02-17 09:45:00,6.52,6.53,6.35,6.36,1490200.0,4.6338,4.6409,4.5129,4.52,1490200.0
2009-02-17 09:50:00,6.36,6.37,6.29,6.35,1215000.0,4.52,4.5271,4.4703,4.5129,1215000.0
2009-02-17 09:55:00,6.35,6.43,6.34,6.41,1150800.0,4.5129,4.5698,4.5058,4.5556,1150800.0
2009-02-17 10:00:00,6.41,6.45,6.4,6.42,1004000.0,4.5556,4.584,4.5485,4.5627,1004000.0
2009-02-17 10:05:00,6.42,6.45,6.41,6.42,602000.0,4.5627,4.584,4.5556,4.5627,602000.0
2009-02-17 10:10:00,6.41,6.46,6.4,6.46,1161600.0,4.5556,4.5911,4.5485,4.5911,1161600.0
2009-02-17 10:15:00,6.46,6.47,6.39,6.39,778600.0,4.5911,4.5982,4.5414,4.5414,778600.0
2009-02-17 10:20:00,6.39,6.42,6.38,6.42,607600.0,4.5414,4.5627,4.5343,4.5627,607600.0
2009-02-17 10:25:00,6.42,6.45,6.41,6.45,783800.0,4.5627,4.584,4.5556,4.584,783800.0
2009-02-17 10:30:00,6.45,6.51,6.45,6.51,1069000.0,4.584,4.6266,4.584,4.6266,1069000.0
2009-02-17 10:35:00,6.51,6.53,6.49,6.49,1217600.0,4.6266,4.6409,4.6124,4.6124,1217600.0
2009-02-17 10:40:00,6.49,6.49,6.42,6.46,703200.0,4.6124,4.6124,4.5627,4.5911,703200.0
2009-02-17 10:45:00,6.46,6.47,6.44,6.45,400600.0,4.5911,4.5982,4.5769,4.584,400600.0
2009-02-17 10:50:00,6.45,6.51,6.43,6.48,438600.0,4.584,4.6266,4.5698,4.6053,438600.0
2009-02-17 10:55:00,6.48,6.49,6.45,6.45,351600.0,4.6053,4.6124,4.584,4.584,351600.0
2009-02-17 11:00:00,6.46,6.47,6.42,6.47,553600.0,4.5911,4.5982,4.5627,4.5982,553600.0
2009-02-17 11:05:00,6.47,6.5,6.47,6.49,1393000.0,4.5982,4.6195,4.5982,4.6124,1393000.0
2009-02-17 11:10:00,6.49,6.56,6.49,6.53,1180400.0,4.6124,4.6622,4.6124,4.6409,1180400.0
2009-02-17 11:15:00,6.53,6.55,6.52,6.54,517200.0,4.6409,4.6551,4.6338,4.648,517200.0
2009-02-17 11:20:00,6.54,6.54,6.5,6.5,318000.0,4.648,4.648,4.6195,4.6195,318000.0
2009-02-17 11:25:00,6.5,6.51,6.48,6.49,379400.0,4.6195,4.6266,4.6053,4.6124,379400.0
2009-02-17 11:30:00,6.49,6.49,6.46,6.47,474000.0,4.6124,4.6124,4.5911,4.5982,474000.0
2009-02-17 11:35:00,6.47,6.51,6.47,6.49,446800.0,4.5982,4.6266,4.5982,4.6124,446800.0
2009-02-17 11:40:00,6.49,6.52,6.48,6.51,380400.0,4.6124,4.6338,4.6053,4.6266,380400.0
2009-02-17 11:45:00,6.51,6.51,6.46,6.47,307000.0,4.6266,4.6266,4.5911,4.5982,307000.0
2009-02-17 11:50:00,6.47,6.47,6.4,6.41,692600.0,4.5982,4.5982,4.5485,4.5556,692600.0
2009-02-17 11:55:00,6.41,6.45,6.39,6.43,530400.0,4.5556,4.584,4.5414,4.5698,530400.0
2009-02-17 12:00:00,6.44,6.48,6.43,6.45,515200.0,4.5769,4.6053,4.5698,4.584,515200.0
2009-02-17 12:05:00,6.45,6.46,6.43,6.43,177200.0,4.584,4.5911,4.5698,4.5698,177200.0
2009-02-17 12:10:00,6.43,6.44,6.41,6.43,228400.0,4.5698,4.5769,4.5556,4.5698,228400.0
2009-02-17 12:15:00,6.43,6.46,6.42,6.46,336600.0,4.5698,4.5911,4.5627,4.5911,336600.0
2009-02-17 12:20:00,6.46,6.46,6.44,6.45,454000.0,4.5911,4.5911,4.5769,4.584,454000.0
2009-02-17 12:25:00,6.45,6.5,6.43,6.49,550800.0,4.584,4.6195,4.5698,4.6124,550800.0
2009-02-17 12:30:00,6.5,6.5,6.47,6.48,527600.0,4.6195,4.6195,4.5982,4.6053,527600.0
2009-02-17 12:35:00,6.48,6.5,6.48,6.5,508400.0,4.6053,4.6195,4.6053,4.6195,508400.0
2009-02-17 12:40:00,6.5,6.5,6.49,6.5,210600.0,4.6195,4.6195,4.6124,4.6195,210600.0
2009-02-17 12:45:00,6.49,6.5,6.47,6.48,246400.0,4.6124,4.6195,4.5982,4.6053,246400.0
2009-02-17 12:50:00,6.47,6.49,6.47,6.49,291800.0,4.5982,4.6124,4.5982,4.6124,291800.0
2009-02-17 12:55:00,6.48,6.51,6.48,6.5,344400.0,4.6053,4.6266,4.6053,4.6195,344400.0
2009-02-17 13:00:00,6.5,6.5,6.45,6.47,433400.0,4.6195,4.6195,4.584,4.5982,433400.0
2009-02-17 13:05:00,6.47,6.48,6.45,6.48,316800.0,4.5982,4.6053,4.584,4.6053,316800.0
2009-02-17 13:10:00,6.47,6.5,6.47,6.49,439800.0,4.5982,4.6195,4.5982,4.6124,439800.0
2009-02-17 13:15:00,6.5,6.5,6.46,6.46,314400.0,4.6195,4.6195,4.5911,4.5911,314400.0
2009-02-17 13:20:00,6.46,6.47,6.43,6.46,317200.0,4.5911,4.5982,4.5698,4.5911,317200.0
2009-02-17 13:25:00,6.46,6.47,6.45,6.45,205000.0,4.5911,4.5982,4.584,4.584,205000.0
2009-02-17 13:30:00,6.45,6.47,6.41,6.47,454000.0,4.584,4.5982,4.5556,4.5982,454000.0
2009-02-17 13:35:00,6.48,6.49,6.45,6.47,312600.0,4.6053,4.6124,4.584,4.5982,312600.0
2009-02-17 13:40:00,6.47,6.5,6.47,6.5,324600.0,4.5982,4.6195,4.5982,4.6195,324600.0
2009-02-17 13:45:00,6.5,6.51,6.48,6.48,401800.0,4.6195,4.6266,4.6053,4.6053,401800.0
2009-02-17 13:50:00,6.48,6.49,6.46,6.47,163000.0,4.6053,4.6124,4.5911,4.5982,163000.0
2009-02-17 13:55:00,6.46,6.47,6.44,6.45,539600.0,4.5911,4.5982,4.5769,4.584,539600.0
2009-02-17 14:00:00,6.45,6.47,6.43,6.46,747000.0,4.584,4.5982,4.5698,4.5911,747000.0
2009-02-17 14:05:00,6.46,6.5,6.46,6.5,617400.0,4.5911,4.6195,4.5911,4.6195,617400.0
2009-02-17 14:10:00,6.5,6.5,6.47,6.49,558000.0,4.6195,4.6195,4.5982,4.6124,558000.0
2009-02-17 14:15:00,6.49,6.5,6.49,6.5,242200.0,4.6124,4.6195,4.6124,4.6195,242200.0
2009-02-17 14:20:00,6.5,6.51,6.48,6.5,824000.0,4.6195,4.6266,4.6053,4.6195,824000.0
2009-02-17 14:25:00,6.5,6.51,6.48,6.48,627200.0,4.6195,4.6266,4.6053,4.6053,627200.0
2009-02-17 14:30:00,6.48,6.51,6.48,6.5,730600.0,4.6053,4.6266,4.6053,4.6195,730600.0
2009-02-17 14:35:00,6.5,6.51,6.5,6.5,673200.0,4.6195,4.6266,4.6195,4.6195,673200.0
2009-02-17 14:40:00,6.5,6.5,6.47,6.49,391400.0,4.6195,4.6195,4.5982,4.6124,391400.0
2009-02-17 14:45:00,6.49,6.5,6.46,6.46,431800.0,4.6124,4.6195,4.5911,4.5911,431800.0
2009-02-17 14:50:00,6.47,6.48,6.44,6.44,501600.0,4.5982,4.6053,4.5769,4.5769,501600.0
2009-02-17 14:55:00,6.44,6.45,6.42,6.43,1102800.0,4.5769,4.584,4.5627,4.5698,1102800.0
2009-02-17 15:00:00,6.44,6.44,6.42,6.43,631000.0,4.5769,4.5769,4.5627,4.5698,631000.0
2009-02-17 15:05:00,6.43,6.48,6.41,6.47,1080400.0,4.5698,4.6053,4.5556,4.5982,1080400.0
2009-02-17 15:10:00,6.47,6.49,6.47,6.47,757600.0,4.5982,4.6124,4.5982,4.5982,757600.0
2009-02-17 15:15:00,6.47,6.49,6.46,6.46,876000.0,4.5982,4.6124,4.5911,4.5911,876000.0
2009-02-17 15:20:00,6.46,6.5,6.44,6.47,635600.0,4.5911,4.6195,4.5769,4.5982,635600.0
2009-02-17 15:25:00,6.47,6.48,6.44,6.47,638400.0,4.5982,4.6053,4.5769,4.5982,638400.0
2009-02-17 15:30:00,6.47,6.56,6.47,6.53,2140000.0,4.5982,4.6622,4.5982,4.6409,2140000.0
2009-02-17 15:35:00,6.54,6.59,6.54,6.58,1702400.0,4.648,4.6835,4.648,4.6764,1702400.0
2009-02-17 15:40:00,6.58,6.58,6.51,6.54,1523600.0,4.6764,4.6764,4.6266,4.648,1523600.0
2009-02-17 15:45:00,6.54,6.59,6.52,6.53,1402400.0,4.648,4.6835,4.6338,4.6409,1402400.0
2009-02-17 15:50:00,6.53,6.53,6.49,6.49,1942800.0,4.6409,4.6409,4.6124,4.6124,1942800.0
2009-02-17 15:55:00,6.49,6.51,6.45,6.45,2486000.0,4.6124,4.6266,4.584,4.584,2486000.0
2009-02-18 09:30:00,6.49,6.5,6.38,6.39,1144000.0,4.6124,4.6195,4.5343,4.5414,1144000.0
2009-02-18 09:35:00,6.38,6.43,6.32,6.35,1575400.0,4.5343,4.5698,4.4916,4.5129,1575400.0
2009-02-18 09:40:00,6.35,6.36,6.19,6.2,1890400.0,4.5129,4.52,4.3992,4.4063,1890400.0
2009-02-18 09:45:00,6.2,6.21,6.15,6.2,2468400.0,4.4063,4.4134,4.3708,4.4063,2468400.0
2009-02-18 09:50:00,6.2,6.21,6.1,6.1,2099200.0,4.4063,4.4134,4.3353,4.3353,2099200.0
2009-02-18 09:55:00,6.1,6.15,5.98,6.05,2792600.0,4.3353,4.3708,4.25,4.2997,2792600.0
2009-02-18 10:00:00,6.05,6.12,6.04,6.11,2168600.0,4.2997,4.3495,4.2926,4.3424,2168600.0
2009-02-18 10:05:00,6.11,6.13,6.07,6.11,2558400.0,4.3424,4.3566,4.3139,4.3424,2558400.0
2009-02-18 10:10:00,6.11,6.16,6.09,6.11,2090600.0,4.3424,4.3779,4.3282,4.3424,2090600.0
2009-02-18 10:15:00,6.09,6.13,6.08,6.1,1695600.0,4.3282,4.3566,4.321,4.3353,1695600.0
2009-02-18 10:20:00,6.09,6.13,6.09,6.11,1954600.0,4.3282,4.3566,4.3282,4.3424,1954600.0
2009-02-18 10:25:00,6.11,6.12,6.08,6.1,2202000.0,4.3424,4.3495,4.321,4.3353,2202000.0
2009-02-18 10:30:00,6.1,6.12,6.1,6.11,2121400.0,4.3353,4.3495,4.3353,4.3424,2121400.0
2009-02-18 10:35:00,6.11,6.12,6.1,6.11,1735400.0,4.3424,4.3495,4.3353,4.3424,1735400.0
2009-02-18 10:40:00,6.11,6.13,6.1,6.11,1544200.0,4.3424,4.3566,4.3353,4.3424,1544200.0
2009-02-18 10:45:00,6.11,6.13,6.11,6.11,1014400.0,4.3424,4.3566,4.3424,4.3424,1014400.0
2009-02-18 10:50:00,6.11,6.13,6.1,6.11,722600.0,4.3424,4.3566,4.3353,4.3424,722600.0
2009-02-18 10:55:00,6.11,6.12,6.09,6.1,1203200.0,4.3424,4.3495,4.3282,4.3353,1203200.0
2009-02-18 11:00:00,6.1,6.11,6.09,6.09,613000.0,4.3353,4.3424,4.3282,4.3282,613000.0
2009-02-18 11:05:00,6.09,6.12,6.09,6.12,346000.0,4.3282,4.3495,4.3282,4.3495,346000.0
2009-02-18 11:10:00,6.11,6.13,6.11,6.12,560800.0,4.3424,4.3566,4.3424,4.3495,560800.0
2009-02-18 11:15:00,6.12,6.16,6.12,6.16,924000.0,4.3495,4.3779,4.3495,4.3779,924000.0
2009-02-18 11:20:00,6.16,6.22,6.16,6.22,2386200.0,4.3779,4.4205,4.3779,4.4205,2386200.0
2009-02-18 11:25:00,6.22,6.28,6.2,6.27,947800.0,4.4205,4.4632,4.4063,4.4561,947800.0
2009-02-18 11:30:00,6.26,6.27,6.23,6.26,762600.0,4.449,4.4561,4.4277,4.449,762600.0
2009-02-18 11:35:00,6.26,6.29,6.24,6.24,2140800.0,4.449,4.4703,4.4348,4.4348,2140800.0
2009-02-18 11:40:00,6.24,6.26,6.23,6.24,1236600.0,4.4348,4.449,4.4277,4.4348,1236600.0
2009-02-18 11:45:00,6.24,6.24,6.18,6.18,1207000.0,4.4348,4.4348,4.3921,4.3921,1207000.0
2009-02-18 11:50:00,6.18,6.21,6.17,6.18,716800.0,4.3921,4.4134,4.385,4.3921,716800.0
2009-02-18 11:55:00,6.19,6.24,6.18,6.2,675000.0,4.3992,4.4348,4.3921,4.4063,675000.0
2009-02-18 12:00:00,6.2,6.26,6.17,6.24,2351400.0,4.4063,4.449,4.385,4.4348,2351400.0
2009-02-18 12:05:00,6.24,6.3,6.23,6.3,1556600.0,4.4348,4.4774,4.4277,4.4774,1556600.0
2009-02-18 12:10:00,6.3,6.33,6.28,6.29,1142200.0,4.4774,4.4987,4.4632,4.4703,1142200.0
2009-02-18 12:15:00,6.29,6.3,6.24,6.24,1013000.0,4.4703,4.4774,4.4348,4.4348,1013000.0
2009-02-18 12:20:00,6.24,6.25,6.23,6.23,298400.0,4.4348,4.4419,4.4277,4.4277,298400.0
2009-02-18 12:25:00,6.23,6.23,6.2,6.2,457600.0,4.4277,4.4277,4.4063,4.4063,457600.0
2009-02-18 12:30:00,6.2,6.22,6.18,6.19,521800.0,4.4063,4.4205,4.3921,4.3992,521800.0
2009-02-18 12:35:00,6.18,6.19,6.16,6.16,520200.0,4.3921,4.3992,4.3779,4.3779,520200.0
2009-02-18 12:40:00,6.17,6.21,6.17,6.21,305200.0,4.385,4.4134,4.385,4.4134,305200.0
2009-02-18 12:45:00,6.21,6.23,6.2,6.21,448600.0,4.4134,4.4277,4.4063,4.4134,448600.0
2009-02-18 12:50:00,6.21,6.21,6.16,6.18,879200.0,4.4134,4.4134,4.3779,4.3921,879200.0
2009-02-18 12:55:00,6.18,6.18,6.16,6.18,563000.0,4.3921,4.3921,4.3779,4.3921,563000.0
2009-02-18 13:00:00,6.18,6.22,6.14,6.15,778600.0,4.3921,4.4205,4.3637,4.3708,778600.0
2009-02-18 13:05:00,6.15,6.2,6.15,6.18,647400.0,4.3708,4.4063,4.3708,4.3921,647400.0
2009-02-18 13:10:00,6.18,6.21,6.18,6.2,709600.0,4.3921,4.4134,4.3921,4.4063,709600.0
2009-02-18 13:15:00,6.2,6.2,6.16,6.17,669400.0,4.4063,4.4063,4.3779,4.385,669400.0
2009-02-18 13:20:00,6.17,6.17,6.15,6.17,725000.0,4.385,4.385,4.3708,4.385,725000.0
2009-02-18 13:25:00,6.16,6.17,6.15,6.16,474400.0,4.3779,4.385,4.3708,4.3779,474400.0
2009-02-18 13:30:00,6.16,6.17,6.13,6.14,820600.0,4.3779,4.385,4.3566,4.3637,820600.0
2009-02-18 13:35:00,6.13,6.14,6.12,6.13,738000.0,4.3566,4.3637,4.3495,4.3566,738000.0
2009-02-18 13:40:00,6.13,6.17,6.12,6.15,401000.0,4.3566,4.385,4.3495,4.3708,401000.0
2009-02-18 13:45:00,6.15,6.16,6.14,6.15,452200.0,4.3708,4.3779,4.3637,4.3708,452200.0
2009-02-18 13:50:00,6.14,6.14,6.08,6.09,682800.0,4.3637,4.3637,4.321,4.3282,682800.0
2009-02-18 13:55:00,6.09,6.09,6.08,6.08,586600.0,4.3282,4.3282,4.321,4.321,586600.0
2009-02-18 14:00:00,6.08,6.11,6.08,6.11,817800.0,4.321,4.3424,4.321,4.3424,817800.0
2009-02-18 14:05:00,6.11,6.13,6.11,6.12,310800.0,4.3424,4.3566,4.3424,4.3495,310800.0
2009-02-18 14:10:00,6.12,6.13,6.07,6.08,1041000.0,4.3495,4.3566,4.3139,4.321,1041000.0
2009-02-18 14:15:00,6.08,6.09,6.05,6.05,783000.0,4.321,4.3282,4.2997,4.2997,783000.0
2009-02-18 14:20:00,6.06,6.11,6.05,6.11,755400.0,4.3068,4.3424,4.2997,4.3424,755400.0
2009-02-18 14:25:00,6.11,6.13,6.09,6.12,658200.0,4.3424,4.3566,4.3282,4.3495,658200.0
2009-02-18 14:30:00,6.13,6.13,6.1,6.11,398000.0,4.3566,4.3566,4.3353,4.3424,398000.0
2009-02-18 14:35:00,6.11,6.11,6.08,6.09,267000.0,4.3424,4.3424,4.321,4.3282,267000.0
2009-02-18 14:40:00,6.08,6.09,6.05,6.07,436400.0,4.321,4.3282,4.2997,4.3139,436400.0
2009-02-18 14:45:00,6.07,6.1,6.07,6.1,482200.0,4.3139,4.3353,4.3139,4.3353,482200.0
2009-02-18 14:50:00,6.1,6.1,6.09,6.1,574600.0,4.3353,4.3353,4.3282,4.3353,574600.0
2009-02-18 14:55:00,6.1,6.15,6.08,6.15,787200.0,4.3353,4.3708,4.321,4.3708,787200.0
2009-02-18 15:00:00,6.15,6.18,6.14,6.15,871400.0,4.3708,4.3921,4.3637,4.3708,871400.0
2009-02-18 15:05:00,6.15,6.17,6.12,6.12,1383600.0,4.3708,4.385,4.3495,4.3495,1383600.0
2009-02-18 15:10:00,6.13,6.2,6.12,6.2,1607000.0,4.3566,4.4063,4.3495,4.4063,1607000.0
2009-02-18 15:15:00,6.2,6.21,6.17,6.18,1144400.0,4.4063,4.4134,4.385,4.3921,1144400.0
2009-02-18 15:20:00,6.18,6.22,6.16,6.21,1096800.0,4.3921,4.4205,4.3779,4.4134,1096800.0
2009-02-18 15:25:00,6.21,6.21,6.17,6.18,782400.0,4.4134,4.4134,4.385,4.3921,782400.0
2009-02-18 15:30:00,6.18,6.21,6.18,6.2,926600.0,4.3921,4.4134,4.3921,4.4063,926600.0
2009-02-18 15:35:00,6.2,6.22,6.19,6.21,781800.0,4.4063,4.4205,4.3992,4.4134,781800.0
2009-02-18 15:40:00,6.22,6.23,6.19,6.19,1259000.0,4.4205,4.4277,4.3992,4.3992,1259000.0
2009-02-18 15:45:00,6.19,6.22,6.19,6.2,672400.0,4.3992,4.4205,4.3992,4.4063,672400.0
2009-02-18 15:50:00,6.21,6.22,6.2,6.21,1386000.0,4.4134,4.4205,4.4063,4.4134,1386000.0
2009-02-18 15:55:00,6.21,6.21,6.18,6.18,2478200.0,4.4134,4.4134,4.3921,4.3921,2478200.0
2009-02-19 09:30:00,6.38,6.42,6.29,6.42,2402000.0,4.5343,4.5627,4.4703,4.5627,2402000.0
2009-02-19 09:35:00,6.42,6.44,6.38,6.44,1192400.0,4.5627,4.5769,4.5343,4.5769,1192400.0
2009-02-19 09:40:00,6.44,6.44,6.4,6.41,1244200.0,4.5769,4.5769,4.5485,4.5556,1244200.0
2009-02-19 09:45:00,6.4,6.42,6.38,6.42,1251600.0,4.5485,4.5627,4.5343,4.5627,1251600.0
2009-02-19 09:50:00,6.42,6.42,6.36,6.38,1054000.0,4.5627,4.5627,4.52,4.5343,1054000.0
2009-02-19 09:55:00,6.38,6.43,6.37,6.43,544400.0,4.5343,4.5698,4.5271,4.5698,544400.0
2009-02-19 10:00:00,6.43,6.48,6.4,6.42,1519600.0,4.5698,4.6053,4.5485,4.5627,1519600.0
2009-02-19 10:05:00,6.42,6.42,6.39,6.4,829000.0,4.5627,4.5627,4.5414,4.5485,829000.0
2009-02-19 10:10:00,6.4,6.4,6.37,6.38,1062200.0,4.5485,4.5485,4.5271,4.5343,1062200.0
2009-02-19 10:15:00,6.38,6.39,6.36,6.37,967200.0,4.5343,4.5414,4.52,4.5271,967200.0
2009-02-19 10:20:00,6.37,6.37,6.33,6.35,1564200.0,4.5271,4.5271,4.4987,4.5129,1564200.0
2009-02-19 10:25:00,6.35,6.39,6.35,6.39,860800.0,4.5129,4.5414,4.5129,4.5414,860800.0
2009-02-19 10:30:00,6.39,6.39,6.37,6.38,954800.0,4.5414,4.5414,4.5271,4.5343,954800.0
2009-02-19 10:35:00,6.38,6.38,6.36,6.37,572400.0,4.5343,4.5343,4.52,4.5271,572400.0
2009-02-19 10:40:00,6.38,6.43,6.37,6.42,1632200.0,4.5343,4.5698,4.5271,4.5627,1632200.0
2009-02-19 10:45:00,6.42,6.45,6.41,6.44,595200.0,4.5627,4.584,4.5556,4.5769,595200.0
2009-02-19 10:50:00,6.43,6.44,6.41,6.42,739000.0,4.5698,4.5769,4.5556,4.5627,739000.0
2009-02-19 10:55:00,6.42,6.43,6.41,6.43,887200.0,4.5627,4.5698,4.5556,4.5698,887200.0
2009-02-19 11:00:00,6.43,6.52,6.42,6.51,1806800.0,4.5698,4.6338,4.5627,4.6266,1806800.0
2009-02-19 11:05:00,6.51,6.59,6.51,6.58,1445400.0,4.6266,4.6835,4.6266,4.6764,1445400.0
2009-02-19 11:10:00,6.58,6.61,6.57,6.59,792000.0,4.6764,4.6977,4.6693,4.6835,792000.0
2009-02-19 11:15:00,6.59,6.62,6.55,6.61,778600.0,4.6835,4.7048,4.6551,4.6977,778600.0
2009-02-19 11:20:00,6.61,6.62,6.51,6.54,1157200.0,4.6977,4.7048,4.6266,4.648,1157200.0
2009-02-19 11:25:00,6.54,6.58,6.54,6.57,322000.0,4.648,4.6764,4.648,4.6693,322000.0
2009-02-19 11:30:00,6.58,6.59,6.54,6.55,1160200.0,4.6764,4.6835,4.648,4.6551,1160200.0
2009-02-19 11:35:00,6.55,6.58,6.53,6.58,1341600.0,4.6551,4.6764,4.6409,4.6764,1341600.0
2009-02-19 11:40:00,6.58,6.58,6.49,6.51,1039600.0,4.6764,4.6764,4.6124,4.6266,1039600.0
2009-02-19 11:45:00,6.51,6.52,6.5,6.51,1496000.0,4.6266,4.6338,4.6195,4.6266,1496000.0
2009-02-19 11:50:00,6.52,6.54,6.5,6.5,1547600.0,4.6338,4.648,4.6195,4.6195,1547600.0
2009-02-19 11:55:00,6.5,6.51,6.49,6.5,860800.0,4.6195,4.6266,4.6124,4.6195,860800.0
2009-02-19 12:00:00,6.5,6.52,6.49,6.51,583800.0,4.6195,4.6338,4.6124,4.6266,583800.0
2009-02-19 12:05:00,6.5,6.52,6.5,6.5,1054400.0,4.6195,4.6338,4.6195,4.6195,1054400.0
2009-02-19 12:10:00,6.5,6.5,6.46,6.47,863800.0,4.6195,4.6195,4.5911,4.5982,863800.0
2009-02-19 12:15:00,6.47,6.5,6.46,6.5,498600.0,4.5982,4.6195,4.5911,4.6195,498600.0
2009-02-19 12:20:00,6.5,6.55,6.49,6.54,320600.0,4.6195,4.6551,4.6124,4.648,320600.0
2009-02-19 12:25:00,6.54,6.54,6.5,6.5,265000.0,4.648,4.648,4.6195,4.6195,265000.0
2009-02-19 12:30:00,6.5,6.53,6.5,6.52,461400.0,4.6195,4.6409,4.6195,4.6338,461400.0
2009-02-19 12:35:00,6.52,6.55,6.51,6.55,747400.0,4.6338,4.6551,4.6266,4.6551,747400.0
2009-02-19 12:40:00,6.55,6.56,6.54,6.55,423600.0,4.6551,4.6622,4.648,4.6551,423600.0
2009-02-19 12:45:00,6.55,6.57,6.54,6.57,543600.0,4.6551,4.6693,4.648,4.6693,543600.0
2009-02-19 12:50:00,6.57,6.61,6.56,6.59,531200.0,4.6693,4.6977,4.6622,4.6835,531200.0
2009-02-19 12:55:00,6.59,6.63,6.59,6.6,554800.0,4.6835,4.7119,4.6835,4.6906,554800.0
2009-02-19 13:00:00,6.6,6.61,6.59,6.6,602400.0,4.6906,4.6977,4.6835,4.6906,602400.0
2009-02-19 13:05:00,6.6,6.7,6.6,6.68,767600.0,4.6906,4.7617,4.6906,4.7475,767600.0
2009-02-19 13:10:00,6.69,6.69,6.61,6.63,781000.0,4.7546,4.7546,4.6977,4.7119,781000.0
2009-02-19 13:15:00,6.64,6.67,6.63,6.66,552400.0,4.719,4.7404,4.7119,4.7333,552400.0
2009-02-19 13:20:00,6.66,6.67,6.64,6.65,810000.0,4.7333,4.7404,4.719,4.7261,810000.0
2009-02-19 13:25:00,6.65,6.66,6.64,6.64,734400.0,4.7261,4.7333,4.719,4.719,734400.0
2009-02-19 13:30:00,6.65,6.65,6.61,6.62,614000.0,4.7261,4.7261,4.6977,4.7048,614000.0
2009-02-19 13:35:00,6.62,6.64,6.59,6.6,1021600.0,4.7048,4.719,4.6835,4.6906,1021600.0
2009-02-19 13:40:00,6.6,6.61,6.59,6.61,281400.0,4.6906,4.6977,4.6835,4.6977,281400.0
2009-02-19 13:45:00,6.61,6.62,6.6,6.61,1299400.0,4.6977,4.7048,4.6906,4.6977,1299400.0
2009-02-19 13:50:00,6.61,6.65,6.61,6.64,527800.0,4.6977,4.7261,4.6977,4.719,527800.0
2009-02-19 13:55:00,6.64,6.65,6.62,6.65,398600.0,4.719,4.7261,4.7048,4.7261,398600.0
2009-02-19 14:00:00,6.65,6.68,6.65,6.66,574000.0,4.7261,4.7475,4.7261,4.7333,574000.0
2009-02-19 14:05:00,6.66,6.68,6.65,6.68,650000.0,4.7333,4.7475,4.7261,4.7475,650000.0
2009-02-19 14:10:00,6.68,6.68,6.63,6.63,637200.0,4.7475,4.7475,4.7119,4.7119,637200.0
2009-02-19 14:15:00,6.63,6.65,6.61,6.62,414600.0,4.7119,4.7261,4.6977,4.7048,414600.0
2009-02-19 14:20:00,6.61,6.65,6.61,6.62,405800.0,4.6977,4.7261,4.6977,4.7048,405800.0
2009-02-19 14:25:00,6.62,6.62,6.6,6.6,1497600.0,4.7048,4.7048,4.6906,4.6906,1497600.0
2009-02-19 14:30:00,6.6,6.61,6.55,6.57,703000.0,4.6906,4.6977,4.6551,4.6693,703000.0
2009-02-19 14:35:00,6.58,6.59,6.57,6.59,616600.0,4.6764,4.6835,4.6693,4.6835,616600.0
2009-02-19 14:40:00,6.59,6.6,6.56,6.57,665800.0,4.6835,4.6906,4.6622,4.6693,665800.0
2009-02-19 14:45:00,6.56,6.57,6.51,6.51,896000.0,4.6622,4.6693,4.6266,4.6266,896000.0
2009-02-19 14:50:00,6.51,6.55,6.5,6.54,987400.0,4.6266,4.6551,4.6195,4.648,987400.0
2009-02-19 14:55:00,6.53,6.57,6.53,6.53,856800.0,4.6409,4.6693,4.6409,4.6409,856800.0
2009-02-19 15:00:00,6.52,6.55,6.52,6.54,617600.0,4.6338,4.6551,4.6338,4.648,617600.0
2009-02-19 15:05:00,6.53,6.53,6.49,6.5,1550600.0,4.6409,4.6409,4.6124,4.6195,1550600.0
2009-02-19 15:10:00,6.5,6.5,6.46,6.48,1202800.0,4.6195,4.6195,4.5911,4.6053,1202800.0
2009-02-19 15:15:00,6.48,6.49,6.45,6.49,1014600.0,4.6053,4.6124,4.584,4.6124,1014600.0
2009-02-19 15:20:00,6.49,6.5,6.47,6.49,855800.0,4.6124,4.6195,4.5982,4.6124,855800.0
2009-02-19 15:25:00,6.49,6.53,6.48,6.53,1488600.0,4.6124,4.6409,4.6053,4.6409,1488600.0
2009-02-19 15:30:00,6.53,6.53,6.5,6.5,1276000.0,4.6409,4.6409,4.6195,4.6195,1276000.0
2009-02-19 15:35:00,6.5,6.51,6.47,6.49,2064200.0,4.6195,4.6266,4.5982,4.6124,2064200.0
2009-02-19 15:40:00,6.49,6.54,6.48,6.53,1728000.0,4.6124,4.648,4.6053,4.6409,1728000.0
2009-02-19 15:45:00,6.53,6.57,6.52,6.54,1541000.0,4.6409,4.6693,4.6338,4.648,1541000.0
2009-02-19 15:50:00,6.54,6.56,6.51,6.53,1646800.0,4.648,4.6622,4.6266,4.6409,1646800.0
2009-02-19 15:55:00,6.53,6.53,6.5,6.5,2577800.0,4.6409,4.6409,4.6195,4.6195,2577800.0
2009-02-20 09:30:00,6.46,6.52,6.41,6.48,4316200.0,4.5911,4.6338,4.5556,4.6053,4316200.0
2009-02-20 09:35:00,6.47,6.48,6.37,6.38,995000.0,4.5982,4.6053,4.5271,4.5343,995000.0
2009-02-20 09:40:00,6.38,6.4,6.36,6.39,708000.0,4.5343,4.5485,4.52,4.5414,708000.0
2009-02-20 09:45:00,6.39,6.43,6.38,6.42,628800.0,4.5414,4.5698,4.5343,4.5627,628800.0
2009-02-20 09:50:00,6.42,6.45,6.4,6.42,415400.0,4.5627,4.584,4.5485,4.5627,415400.0
2009-02-20 09:55:00,6.43,6.46,6.41,6.42,674200.0,4.5698,4.5911,4.5556,4.5627,674200.0
2009-02-20 10:00:00,6.42,6.43,6.39,6.42,523600.0,4.5627,4.5698,4.5414,4.5627,523600.0
2009-02-20 10:05:00,6.42,6.48,6.41,6.43,778200.0,4.5627,4.6053,4.5556,4.5698,778200.0
2009-02-20 10:10:00,6.42,6.48,6.42,6.46,624200.0,4.5627,4.6053,4.5627,4.5911,624200.0
2009-02-20 10:15:00,6.46,6.46,6.4,6.4,612800.0,4.5911,4.5911,4.5485,4.5485,612800.0
2009-02-20 10:20:00,6.4,6.43,6.39,6.4,1283800.0,4.5485,4.5698,4.5414,4.5485,1283800.0
2009-02-20 10:25:00,6.4,6.48,6.39,6.47,829400.0,4.5485,4.6053,4.5414,4.5982,829400.0
2009-02-20 10:30:00,6.47,6.48,6.42,6.43,808400.0,4.5982,4.6053,4.5627,4.5698,808400.0
2009-02-20 10:35:00,6.43,6.47,6.43,6.46,668800.0,4.5698,4.5982,4.5698,4.5911,668800.0
2009-02-20 10:40:00,6.46,6.48,6.43,6.47,358400.0,4.5911,4.6053,4.5698,4.5982,358400.0
2009-02-20 10:45:00,6.47,6.48,6.45,6.45,318200.0,4.5982,4.6053,4.584,4.584,318200.0
2009-02-20 10:50:00,6.45,6.45,6.4,6.41,912000.0,4.584,4.584,4.5485,4.5556,912000.0
2009-02-20 10:55:00,6.41,6.41,6.38,6.4,420400.0,4.5556,4.5556,4.5343,4.5485,420400.0
2009-02-20 11:00:00,6.4,6.41,6.39,6.39,297200.0,4.5485,4.5556,4.5414,4.5414,297200.0
2009-02-20 11:05:00,6.39,6.4,6.36,6.36,327400.0,4.5414,4.5485,4.52,4.52,327400.0
2009-02-20 11:10:00,6.37,6.39,6.36,6.38,542400.0,4.5271,4.5414,4.52,4.5343,542400.0
2009-02-20 11:15:00,6.37,6.4,6.35,6.4,412200.0,4.5271,4.5485,4.5129,4.5485,412200.0
2009-02-20 11:20:00,6.4,6.42,6.37,6.38,462400.0,4.5485,4.5627,4.5271,4.5343,462400.0
2009-02-20 11:25:00,6.38,6.41,6.38,6.4,708800.0,4.5343,4.5556,4.5343,4.5485,708800.0
2009-02-20 11:30:00,6.4,6.43,6.4,6.43,727200.0,4.5485,4.5698,4.5485,4.5698,727200.0
2009-02-20 11:35:00,6.43,6.45,6.42,6.45,276600.0,4.5698,4.584,4.5627,4.584,276600.0
2009-02-20 11:40:00,6.45,6.46,6.42,6.43,332800.0,4.584,4.5911,4.5627,4.5698,332800.0
2009-02-20 11:45:00,6.43,6.43,6.41,6.43,278400.0,4.5698,4.5698,4.5556,4.5698,278400.0
2009-02-20 11:50:00,6.43,6.43,6.41,6.41,278400.0,4.5698,4.5698,4.5556,4.5556,278400.0
2009-02-20 11:55:00,6.41,6.42,6.4,6.4,218200.0,4.5556,4.5627,4.5485,4.5485,218200.0
2009-02-20 12:00:00,6.41,6.42,6.4,6.42,264400.0,4.5556,4.5627,4.5485,4.5627,264400.0
2009-02-20 12:05:00,6.42,6.45,6.41,6.45,500600.0,4.5627,4.584,4.5556,4.584,500600.0
2009-02-20 12:10:00,6.45,6.48,6.45,6.47,605600.0,4.584,4.6053,4.584,4.5982,605600.0
2009-02-20 12:15:00,6.46,6.47,6.42,6.43,561200.0,4.5911,4.5982,4.5627,4.5698,561200.0
2009-02-20 12:20:00,6.43,6.45,6.43,6.43,258600.0,4.5698,4.584,4.5698,4.5698,258600.0
2009-02-20 12:25:00,6.43,6.45,6.42,6.44,125600.0,4.5698,4.584,4.5627,4.5769,125600.0
2009-02-20 12:30:00,6.45,6.45,6.41,6.43,1371800.0,4.584,4.584,4.5556,4.5698,1371800.0
2009-02-20 12:35:00,6.43,6.45,6.42,6.45,287600.0,4.5698,4.584,4.5627,4.584,287600.0
2009-02-20 12:40:00,6.45,6.45,6.41,6.42,252800.0,4.584,4.584,4.5556,4.5627,252800.0
2009-02-20 12:45:00,6.42,6.43,6.38,6.39,1057000.0,4.5627,4.5698,4.5343,4.5414,1057000.0
2009-02-20 12:50:00,6.39,6.39,6.37,6.39,708200.0,4.5414,4.5414,4.5271,4.5414,708200.0
2009-02-20 12:55:00,6.39,6.41,6.39,6.4,728600.0,4.5414,4.5556,4.5414,4.5485,728600.0
2009-02-20 13:00:00,6.4,6.41,6.36,6.36,642600.0,4.5485,4.5556,4.52,4.52,642600.0
2009-02-20 13:05:00,6.36,6.36,6.34,6.34,486600.0,4.52,4.52,4.5058,4.5058,486600.0
2009-02-20 13:10:00,6.34,6.35,6.33,6.33,541600.0,4.5058,4.5129,4.4987,4.4987,541600.0
2009-02-20 13:15:00,6.33,6.33,6.3,6.31,588000.0,4.4987,4.4987,4.4774,4.4845,588000.0
2009-02-20 13:20:00,6.31,6.32,6.3,6.3,541000.0,4.4845,4.4916,4.4774,4.4774,541000.0
2009-02-20 13:25:00,6.31,6.33,6.29,6.32,581200.0,4.4845,4.4987,4.4703,4.4916,581200.0
2009-02-20 13:30:00,6.32,6.34,6.32,6.33,323400.0,4.4916,4.5058,4.4916,4.4987,323400.0
2009-02-20 13:35:00,6.33,6.34,6.32,6.33,480200.0,4.4987,4.5058,4.4916,4.4987,480200.0
2009-02-20 13:40:00,6.33,6.35,6.33,6.34,518800.0,4.4987,4.5129,4.4987,4.5058,518800.0
2009-02-20 13:45:00,6.34,6.37,6.34,6.37,598000.0,4.5058,4.5271,4.5058,4.5271,598000.0
2009-02-20 13:50:00,6.36,6.39,6.35,6.38,328200.0,4.52,4.5414,4.5129,4.5343,328200.0
2009-02-20 13:55:00,6.38,6.39,6.35,6.36,417000.0,4.5343,4.5414,4.5129,4.52,417000.0
2009-02-20 14:00:00,6.36,6.36,6.33,6.35,433200.0,4.52,4.52,4.4987,4.5129,433200.0
2009-02-20 14:05:00,6.35,6.36,6.33,6.36,498600.0,4.5129,4.52,4.4987,4.52,498600.0
2009-02-20 14:10:00,6.36,6.37,6.34,6.35,422600.0,4.52,4.5271,4.5058,4.5129,422600.0
2009-02-20 14:15:00,6.35,6.43,6.34,6.41,1210400.0,4.5129,4.5698,4.5058,4.5556,1210400.0
2009-02-20 14:20:00,6.41,6.5,6.4,6.49,1141000.0,4.5556,4.6195,4.5485,4.6124,1141000.0
2009-02-20 14:25:00,6.5,6.53,6.46,6.48,1204600.0,4.6195,4.6409,4.5911,4.6053,1204600.0
2009-02-20 14:30:00,6.48,6.52,6.46,6.48,972200.0,4.6053,4.6338,4.5911,4.6053,972200.0
2009-02-20 14:35:00,6.48,6.54,6.46,6.54,1068600.0,4.6053,4.648,4.5911,4.648,1068600.0
2009-02-20 14:40:00,6.54,6.56,6.49,6.51,1389200.0,4.648,4.6622,4.6124,4.6266,1389200.0
2009-02-20 14:45:00,6.51,6.55,6.49,6.55,853600.0,4.6266,4.6551,4.6124,4.6551,853600.0
2009-02-20 14:50:00,6.54,6.58,6.52,6.52,1089000.0,4.648,4.6764,4.6338,4.6338,1089000.0
2009-02-20 14:55:00,6.52,6.52,6.45,6.49,2111200.0,4.6338,4.6338,4.584,4.6124,2111200.0
2009-02-20 15:00:00,6.48,6.49,6.43,6.47,662200.0,4.6053,4.6124,4.5698,4.5982,662200.0
2009-02-20 15:05:00,6.47,6.51,6.45,6.48,1207600.0,4.5982,4.6266,4.584,4.6053,1207600.0
2009-02-20 15:10:00,6.48,6.48,6.45,6.47,688200.0,4.6053,4.6053,4.584,4.5982,688200.0
2009-02-20 15:15:00,6.47,6.5,6.46,6.49,528600.0,4.5982,4.6195,4.5911,4.6124,528600.0
2009-02-20 15:20:00,6.49,6.5,6.46,6.46,578200.0,4.6124,4.6195,4.5911,4.5911,578200.0
2009-02-20 15:25:00,6.47,6.48,6.4,6.43,953600.0,4.5982,4.6053,4.5485,4.5698,953600.0
2009-02-20 15:30:00,6.42,6.44,6.39,6.42,795800.0,4.5627,4.5769,4.5414,4.5627,795800.0
2009-02-20 15:35:00,6.42,6.45,6.42,6.43,597000.0,4.5627,4.584,4.5627,4.5698,597000.0
2009-02-20 15:40:00,6.43,6.44,6.4,6.41,1181600.0,4.5698,4.5769,4.5485,4.5556,1181600.0
2009-02-20 15:45:00,6.41,6.42,6.39,6.41,1173200.0,4.5556,4.5627,4.5414,4.5556,1173200.0
2009-02-20 15:50:00,6.41,6.46,6.4,6.43,1352600.0,4.5556,4.5911,4.5485,4.5698,1352600.0
2009-02-20 15:55:00,6.43,6.45,6.42,6.42,1648600.0,4.5698,4.584,4.5627,4.5627,1648600.0
2009-02-23 09:30:00,6.43,6.7,6.43,6.49,991400.0,4.5698,4.7617,4.5698,4.6124,991400.0
2009-02-23 09:35:00,6.49,6.54,6.47,6.51,619000.0,4.6124,4.648,4.5982,4.6266,619000.0
2009-02-23 09:40:00,6.51,6.52,6.45,6.45,923200.0,4.6266,4.6338,4.584,4.584,923200.0
2009-02-23 09:45:00,6.45,6.49,6.43,6.46,1049400.0,4.584,4.6124,4.5698,4.5911,1049400.0
2009-02-23 09:50:00,6.46,6.46,6.43,6.45,891000.0,4.5911,4.5911,4.5698,4.584,891000.0
2009-02-23 09:55:00,6.45,6.52,6.45,6.51,730200.0,4.584,4.6338,4.584,4.6266,730200.0
2009-02-23 10:00:00,6.51,6.52,6.48,6.48,832400.0,4.6266,4.6338,4.6053,4.6053,832400.0
2009-02-23 10:05:00,6.48,6.48,6.43,6.47,691400.0,4.6053,4.6053,4.5698,4.5982,691400.0
2009-02-23 10:10:00,6.47,6.48,6.43,6.44,383600.0,4.5982,4.6053,4.5698,4.5769,383600.0
2009-02-23 10:15:00,6.45,6.48,6.43,6.47,355600.0,4.584,4.6053,4.5698,4.5982,355600.0
2009-02-23 10:20:00,6.47,6.49,6.46,6.48,367000.0,4.5982,4.6124,4.5911,4.6053,367000.0
2009-02-23 10:25:00,6.48,6.48,6.46,6.47,202800.0,4.6053,4.6053,4.5911,4.5982,202800.0
2009-02-23 10:30:00,6.47,6.47,6.43,6.45,375000.0,4.5982,4.5982,4.5698,4.584,375000.0
2009-02-23 10:35:00,6.44,6.45,6.42,6.45,421400.0,4.5769,4.584,4.5627,4.584,421400.0
2009-02-23 10:40:00,6.45,6.47,6.45,6.47,360600.0,4.584,4.5982,4.584,4.5982,360600.0
2009-02-23 10:45:00,6.47,6.49,6.45,6.48,746600.0,4.5982,4.6124,4.584,4.6053,746600.0
2009-02-23 10:50:00,6.49,6.5,6.48,6.49,497400.0,4.6124,4.6195,4.6053,4.6124,497400.0
2009-02-23 10:55:00,6.48,6.49,6.44,6.44,634200.0,4.6053,4.6124,4.5769,4.5769,634200.0
2009-02-23 11:00:00,6.44,6.45,6.43,6.45,358600.0,4.5769,4.584,4.5698,4.584,358600.0
2009-02-23 11:05:00,6.44,6.45,6.42,6.43,727200.0,4.5769,4.584,4.5627,4.5698,727200.0
2009-02-23 11:10:00,6.43,6.47,6.43,6.45,554800.0,4.5698,4.5982,4.5698,4.584,554800.0
2009-02-23 11:15:00,6.46,6.46,6.43,6.43,575600.0,4.5911,4.5911,4.5698,4.5698,575600.0
2009-02-23 11:20:00,6.43,6.48,6.43,6.46,479000.0,4.5698,4.6053,4.5698,4.5911,479000.0
2009-02-23 11:25:00,6.46,6.5,6.46,6.48,657000.0,4.5911,4.6195,4.5911,4.6053,657000.0
2009-02-23 11:30:00,6.48,6.48,6.45,6.45,922600.0,4.6053,4.6053,4.584,4.584,922600.0
2009-02-23 11:35:00,6.45,6.47,6.45,6.46,396400.0,4.584,4.5982,4.584,4.5911,396400.0
2009-02-23 11:40:00,6.46,6.46,6.44,6.44,261800.0,4.5911,4.5911,4.5769,4.5769,261800.0
2009-02-23 11:45:00,6.44,6.44,6.42,6.42,336000.0,4.5769,4.5769,4.5627,4.5627,336000.0
2009-02-23 11:50:00,6.42,6.43,6.41,6.41,496600.0,4.5627,4.5698,4.5556,4.5556,496600.0
2009-02-23 11:55:00,6.41,6.41,6.38,6.41,587400.0,4.5556,4.5556,4.5343,4.5556,587400.0
2009-02-23 12:00:00,6.41,6.41,6.39,6.39,511000.0,4.5556,4.5556,4.5414,4.5414,511000.0
2009-02-23 12:05:00,6.39,6.4,6.38,6.39,284400.0,4.5414,4.5485,4.5343,4.5414,284400.0
2009-02-23 12:10:00,6.39,6.43,6.38,6.43,408800.0,4.5414,4.5698,4.5343,4.5698,408800.0
2009-02-23 12:15:00,6.43,6.43,6.41,6.42,204800.0,4.5698,4.5698,4.5556,4.5627,204800.0
2009-02-23 12:20:00,6.42,6.43,6.41,6.43,204800.0,4.5627,4.5698,4.5556,4.5698,204800.0
2009-02-23 12:25:00,6.42,6.43,6.4,6.41,686800.0,4.5627,4.5698,4.5485,4.5556,686800.0
2009-02-23 12:30:00,6.41,6.41,6.4,6.4,723000.0,4.5556,4.5556,4.5485,4.5485,723000.0
2009-02-23 12:35:00,6.4,6.41,6.4,6.4,685200.0,4.5485,4.5556,4.5485,4.5485,685200.0
2009-02-23 12:40:00,6.4,6.41,6.4,6.4,104200.0,4.5485,4.5556,4.5485,4.5485,104200.0
2009-02-23 12:45:00,6.4,6.41,6.39,6.4,529000.0,4.5485,4.5556,4.5414,4.5485,529000.0
2009-02-23 12:50:00,6.39,6.41,6.37,6.37,310600.0,4.5414,4.5556,4.5271,4.5271,310600.0
2009-02-23 12:55:00,6.37,6.38,6.37,6.37,303800.0,4.5271,4.5343,4.5271,4.5271,303800.0
2009-02-23 13:00:00,6.37,6.39,6.36,6.39,509600.0,4.5271,4.5414,4.52,4.5414,509600.0
2009-02-23 13:05:00,6.39,6.41,6.38,6.41,605600.0,4.5414,4.5556,4.5343,4.5556,605600.0
2009-02-23 13:10:00,6.41,6.43,6.4,6.41,443400.0,4.5556,4.5698,4.5485,4.5556,443400.0
2009-02-23 13:15:00,6.41,6.41,6.4,6.4,128000.0,4.5556,4.5556,4.5485,4.5485,128000.0
2009-02-23 13:20:00,6.4,6.4,6.39,6.39,386400.0,4.5485,4.5485,4.5414,4.5414,386400.0
2009-02-23 13:25:00,6.4,6.42,6.39,6.4,400600.0,4.5485,4.5627,4.5414,4.5485,400600.0
2009-02-23 13:30:00,6.4,6.42,6.38,6.38,453800.0,4.5485,4.5627,4.5343,4.5343,453800.0
2009-02-23 13:35:00,6.38,6.4,6.38,6.4,234200.0,4.5343,4.5485,4.5343,4.5485,234200.0
2009-02-23 13:40:00,6.4,6.42,6.39,6.41,348200.0,4.5485,4.5627,4.5414,4.5556,348200.0
2009-02-23 13:45:00,6.42,6.42,6.4,6.41,237600.0,4.5627,4.5627,4.5485,4.5556,237600.0
2009-02-23 13:50:00,6.41,6.42,6.4,6.41,348600.0,4.5556,4.5627,4.5485,4.5556,348600.0
2009-02-23 13:55:00,6.41,6.42,6.38,6.38,646600.0,4.5556,4.5627,4.5343,4.5343,646600.0
2009-02-23 14:00:00,6.38,6.41,6.36,6.41,816800.0,4.5343,4.5556,4.52,4.5556,816800.0
2009-02-23 14:05:00,6.42,6.42,6.39,6.4,696000.0,4.5627,4.5627,4.5414,4.5485,696000.0
2009-02-23 14:10:00,6.4,6.43,6.4,6.42,438600.0,4.5485,4.5698,4.5485,4.5627,438600.0
2009-02-23 14:15:00,6.42,6.43,6.42,6.43,1590800.0,4.5627,4.5698,4.5627,4.5698,1590800.0
2009-02-23 14:20:00,6.42,6.43,6.4,6.42,1117400.0,4.5627,4.5698,4.5485,4.5627,1117400.0
2009-02-23 14:25:00,6.42,6.46,6.42,6.46,479200.0,4.5627,4.5911,4.5627,4.5911,479200.0
2009-02-23 14:30:00,6.46,6.47,6.43,6.45,448000.0,4.5911,4.5982,4.5698,4.584,448000.0
2009-02-23 14:35:00,6.45,6.46,6.42,6.42,374200.0,4.584,4.5911,4.5627,4.5627,374200.0
2009-02-23 14:40:00,6.42,6.43,6.39,6.42,851800.0,4.5627,4.5698,4.5414,4.5627,851800.0
2009-02-23 14:45:00,6.42,6.42,6.4,6.41,404800.0,4.5627,4.5627,4.5485,4.5556,404800.0
2009-02-23 14:50:00,6.41,6.42,6.37,6.38,708200.0,4.5556,4.5627,4.5271,4.5343,708200.0
2009-02-23 14:55:00,6.39,6.4,6.37,6.39,624800.0,4.5414,4.5485,4.5271,4.5414,624800.0
2009-02-23 15:00:00,6.39,6.4,6.38,6.39,651800.0,4.5414,4.5485,4.5343,4.5414,651800.0
2009-02-23 15:05:00,6.39,6.43,6.39,6.4,533400.0,4.5414,4.5698,4.5414,4.5485,533400.0
2009-02-23 15:10:00,6.4,6.43,6.39,6.4,661000.0,4.5485,4.5698,4.5414,4.5485,661000.0
2009-02-23 15:15:00,6.4,6.41,6.39,6.4,712400.0,4.5485,4.5556,4.5414,4.5485,712400.0
2009-02-23 15:20:00,6.4,6.41,6.37,6.38,765600.0,4.5485,4.5556,4.5271,4.5343,765600.0
2009-02-23 15:25:00,6.37,6.41,6.36,6.38,948400.0,4.5271,4.5556,4.52,4.5343,948400.0
2009-02-23 15:30:00,6.37,6.43,6.37,6.39,654000.0,4.5271,4.5698,4.5271,4.5414,654000.0
2009-02-23 15:35:00,6.39,6.41,6.37,6.38,457600.0,4.5414,4.5556,4.5271,4.5343,457600.0
2009-02-23 15:40:00,6.38,6.39,6.36,6.37,602400.0,4.5343,4.5414,4.52,4.5271,602400.0
2009-02-23 15:45:00,6.37,6.4,6.35,6.35,1018200.0,4.5271,4.5485,4.5129,4.5129,1018200.0
2009-02-23 15:50:00,6.35,6.38,6.32,6.37,2025000.0,4.5129,4.5343,4.4916,4.5271,2025000.0
2009-02-23 15:55:00,6.37,6.37,6.35,6.35,1941000.0,4.5271,4.5271,4.5129,4.5129,1941000.0
2009-02-24 09:30:00,6.38,6.57,6.31,6.5,835200.0,4.5343,4.6693,4.4845,4.6195,835200.0
2009-02-24 09:35:00,6.5,6.51,6.46,6.5,738600.0,4.6195,4.6266,4.5911,4.6195,738600.0
2009-02-24 09:40:00,6.5,6.52,6.48,6.51,537600.0,4.6195,4.6338,4.6053,4.6266,537600.0
2009-02-24 09:45:00,6.5,6.57,6.5,6.57,906000.0,4.6195,4.6693,4.6195,4.6693,906000.0
2009-02-24 09:50:00,6.57,6.6,6.54,6.54,540400.0,4.6693,4.6906,4.648,4.648,540400.0
2009-02-24 09:55:00,6.54,6.57,6.53,6.55,559000.0,4.648,4.6693,4.6409,4.6551,559000.0
2009-02-24 10:00:00,6.55,6.55,6.46,6.46,1210000.0,4.6551,4.6551,4.5911,4.5911,1210000.0
2009-02-24 10:05:00,6.45,6.5,6.43,6.45,936600.0,4.584,4.6195,4.5698,4.584,936600.0
2009-02-24 10:10:00,6.46,6.47,6.45,6.46,477800.0,4.5911,4.5982,4.584,4.5911,477800.0
2009-02-24 10:15:00,6.46,6.47,6.42,6.47,550200.0,4.5911,4.5982,4.5627,4.5982,550200.0
2009-02-24 10:20:00,6.47,6.49,6.45,6.49,267000.0,4.5982,4.6124,4.584,4.6124,267000.0
2009-02-24 10:25:00,6.49,6.54,6.47,6.53,797400.0,4.6124,4.648,4.5982,4.6409,797400.0
2009-02-24 10:30:00,6.53,6.59,6.52,6.58,699000.0,4.6409,4.6835,4.6338,4.6764,699000.0
2009-02-24 10:35:00,6.58,6.6,6.57,6.58,689800.0,4.6764,4.6906,4.6693,4.6764,689800.0
2009-02-24 10:40:00,6.58,6.59,6.57,6.57,163200.0,4.6764,4.6835,4.6693,4.6693,163200.0
2009-02-24 10:45:00,6.58,6.71,6.57,6.7,972000.0,4.6764,4.7688,4.6693,4.7617,972000.0
2009-02-24 10:50:00,6.7,6.71,6.65,6.66,303400.0,4.7617,4.7688,4.7261,4.7333,303400.0
2009-02-24 10:55:00,6.66,6.67,6.63,6.65,304600.0,4.7333,4.7404,4.7119,4.7261,304600.0
2009-02-24 11:00:00,6.65,6.67,6.63,6.63,180800.0,4.7261,4.7404,4.7119,4.7119,180800.0
2009-02-24 11:05:00,6.63,6.65,6.62,6.62,649200.0,4.7119,4.7261,4.7048,4.7048,649200.0
2009-02-24 11:10:00,6.62,6.67,6.62,6.66,938600.0,4.7048,4.7404,4.7048,4.7333,938600.0
2009-02-24 11:15:00,6.66,6.7,6.65,6.68,661200.0,4.7333,4.7617,4.7261,4.7475,661200.0
2009-02-24 11:20:00,6.68,6.71,6.68,6.7,703800.0,4.7475,4.7688,4.7475,4.7617,703800.0
2009-02-24 11:25:00,6.7,6.71,6.68,6.69,284200.0,4.7617,4.7688,4.7475,4.7546,284200.0
2009-02-24 11:30:00,6.69,6.7,6.67,6.67,662200.0,4.7546,4.7617,4.7404,4.7404,662200.0
2009-02-24 11:35:00,6.67,6.68,6.66,6.68,391800.0,4.7404,4.7475,4.7333,4.7475,391800.0
2009-02-24 11:40:00,6.68,6.68,6.67,6.67,326200.0,4.7475,4.7475,4.7404,4.7404,326200.0
2009-02-24 11:45:00,6.67,6.67,6.64,6.64,381800.0,4.7404,4.7404,4.719,4.719,381800.0
2009-02-24 11:50:00,6.63,6.66,6.63,6.66,268400.0,4.7119,4.7333,4.7119,4.7333,268400.0
2009-02-24 11:55:00,6.66,6.67,6.65,6.67,376600.0,4.7333,4.7404,4.7261,4.7404,376600.0
2009-02-24 12:00:00,6.67,6.72,6.67,6.72,354000.0,4.7404,4.7759,4.7404,4.7759,354000.0
2009-02-24 12:05:00,6.71,6.72,6.67,6.67,341800.0,4.7688,4.7759,4.7404,4.7404,341800.0
2009-02-24 12:10:00,6.67,6.67,6.64,6.65,229800.0,4.7404,4.7404,4.719,4.7261,229800.0
2009-02-24 12:15:00,6.64,6.65,6.62,6.63,554200.0,4.719,4.7261,4.7048,4.7119,554200.0
2009-02-24 12:20:00,6.62,6.63,6.6,6.6,415000.0,4.7048,4.7119,4.6906,4.6906,415000.0
2009-02-24 12:25:00,6.6,6.61,6.59,6.61,260800.0,4.6906,4.6977,4.6835,4.6977,260800.0
2009-02-24 12:30:00,6.61,6.63,6.61,6.61,261600.0,4.6977,4.7119,4.6977,4.6977,261600.0
2009-02-24 12:35:00,6.61,6.65,6.61,6.62,348000.0,4.6977,4.7261,4.6977,4.7048,348000.0
2009-02-24 12:40:00,6.62,6.64,6.62,6.64,324600.0,4.7048,4.719,4.7048,4.719,324600.0
2009-02-24 12:45:00,6.64,6.66,6.64,6.66,250000.0,4.719,4.7333,4.719,4.7333,250000.0
2009-02-24 12:50:00,6.66,6.68,6.66,6.66,480800.0,4.7333,4.7475,4.7333,4.7333,480800.0
2009-02-24 12:55:00,6.66,6.67,6.64,6.64,601000.0,4.7333,4.7404,4.719,4.719,601000.0
2009-02-24 13:00:00,6.64,6.66,6.63,6.66,206400.0,4.719,4.7333,4.7119,4.7333,206400.0
2009-02-24 13:05:00,6.66,6.68,6.66,6.66,375400.0,4.7333,4.7475,4.7333,4.7333,375400.0
2009-02-24 13:10:00,6.66,6.67,6.62,6.63,290000.0,4.7333,4.7404,4.7048,4.7119,290000.0
2009-02-24 13:15:00,6.62,6.64,6.62,6.64,185600.0,4.7048,4.719,4.7048,4.719,185600.0
2009-02-24 13:20:00,6.63,6.72,6.63,6.72,569800.0,4.7119,4.7759,4.7119,4.7759,569800.0
2009-02-24 13:25:00,6.72,6.77,6.72,6.77,783000.0,4.7759,4.8114,4.7759,4.8114,783000.0
2009-02-24 13:30:00,6.77,6.78,6.75,6.76,764800.0,4.8114,4.8185,4.7972,4.8043,764800.0
2009-02-24 13:35:00,6.76,6.78,6.75,6.77,397000.0,4.8043,4.8185,4.7972,4.8114,397000.0
2009-02-24 13:40:00,6.77,6.78,6.76,6.78,414200.0,4.8114,4.8185,4.8043,4.8185,414200.0
2009-02-24 13:45:00,6.78,6.8,6.77,6.8,576000.0,4.8185,4.8327,4.8114,4.8327,576000.0
2009-02-24 13:50:00,6.8,6.82,6.8,6.81,376600.0,4.8327,4.847,4.8327,4.8399,376600.0
2009-02-24 13:55:00,6.82,6.83,6.8,6.8,469200.0,4.847,4.8541,4.8327,4.8327,469200.0
2009-02-24 14:00:00,6.8,6.81,6.79,6.8,353200.0,4.8327,4.8399,4.8256,4.8327,353200.0
2009-02-24 14:05:00,6.8,6.84,6.79,6.8,676800.0,4.8327,4.8612,4.8256,4.8327,676800.0
2009-02-24 14:10:00,6.8,6.8,6.77,6.79,592800.0,4.8327,4.8327,4.8114,4.8256,592800.0
2009-02-24 14:15:00,6.78,6.89,6.78,6.89,814000.0,4.8185,4.8967,4.8185,4.8967,814000.0
2009-02-24 14:20:00,6.89,6.9,6.86,6.9,466200.0,4.8967,4.9038,4.8754,4.9038,466200.0
2009-02-24 14:25:00,6.9,6.9,6.86,6.87,484000.0,4.9038,4.9038,4.8754,4.8825,484000.0
2009-02-24 14:30:00,6.87,6.87,6.85,6.85,458600.0,4.8825,4.8825,4.8683,4.8683,458600.0
2009-02-24 14:35:00,6.85,6.87,6.83,6.85,575600.0,4.8683,4.8825,4.8541,4.8683,575600.0
2009-02-24 14:40:00,6.85,6.86,6.83,6.84,1015000.0,4.8683,4.8754,4.8541,4.8612,1015000.0
2009-02-24 14:45:00,6.83,6.85,6.81,6.85,873400.0,4.8541,4.8683,4.8399,4.8683,873400.0
2009-02-24 14:50:00,6.85,6.85,6.82,6.83,318400.0,4.8683,4.8683,4.847,4.8541,318400.0
2009-02-24 14:55:00,6.83,6.87,6.83,6.85,494000.0,4.8541,4.8825,4.8541,4.8683,494000.0
2009-02-24 15:00:00,6.85,6.88,6.85,6.86,788800.0,4.8683,4.8896,4.8683,4.8754,788800.0
2009-02-24 15:05:00,6.86,6.88,6.85,6.88,618200.0,4.8754,4.8896,4.8683,4.8896,618200.0
2009-02-24 15:10:00,6.88,6.92,6.87,6.91,549200.0,4.8896,4.918,4.8825,4.9109,549200.0
2009-02-24 15:15:00,6.92,6.93,6.91,6.93,675800.0,4.918,4.9251,4.9109,4.9251,675800.0
2009-02-24 15:20:00,6.93,6.97,6.93,6.93,785000.0,4.9251,4.9536,4.9251,4.9251,785000.0
2009-02-24 15:25:00,6.93,6.96,6.91,6.92,566000.0,4.9251,4.9465,4.9109,4.918,566000.0
2009-02-24 15:30:00,6.92,6.93,6.88,6.88,840000.0,4.918,4.9251,4.8896,4.8896,840000.0
2009-02-24 15:35:00,6.88,6.91,6.87,6.89,1157000.0,4.8896,4.9109,4.8825,4.8967,1157000.0
2009-02-24 15:40:00,6.89,6.9,6.87,6.88,906600.0,4.8967,4.9038,4.8825,4.8896,906600.0
2009-02-24 15:45:00,6.88,6.92,6.88,6.91,1910800.0,4.8896,4.918,4.8896,4.9109,1910800.0
2009-02-24 15:50:00,6.91,6.93,6.9,6.93,2658400.0,4.9109,4.9251,4.9038,4.9251,2658400.0
2009-02-24 15:55:00,6.93,6.94,6.91,6.94,5389200.0,4.9251,4.9322,4.9109,4.9322,5389200.0
2009-02-25 09:30:00,6.9,6.96,6.84,6.93,994600.0,4.9038,4.9465,4.8612,4.9251,994600.0
2009-02-25 09:35:00,6.93,6.94,6.9,6.92,879200.0,4.9251,4.9322,4.9038,4.918,879200.0
2009-02-25 09:40:00,6.92,6.93,6.9,6.9,879800.0,4.918,4.9251,4.9038,4.9038,879800.0
2009-02-25 09:45:00,6.9,6.92,6.89,6.91,933600.0,4.9038,4.918,4.8967,4.9109,933600.0
2009-02-25 09:50:00,6.92,6.92,6.9,6.91,764200.0,4.918,4.918,4.9038,4.9109,764200.0
2009-02-25 09:55:00,6.91,6.91,6.85,6.87,870600.0,4.9109,4.9109,4.8683,4.8825,870600.0
2009-02-25 10:00:00,6.87,6.87,6.82,6.85,1972800.0,4.8825,4.8825,4.847,4.8683,1972800.0
2009-02-25 10:05:00,6.85,6.85,6.81,6.83,1171800.0,4.8683,4.8683,4.8399,4.8541,1171800.0
2009-02-25 10:10:00,6.83,6.86,6.83,6.85,1257200.0,4.8541,4.8754,4.8541,4.8683,1257200.0
2009-02-25 10:15:00,6.85,6.87,6.84,6.87,811200.0,4.8683,4.8825,4.8612,4.8825,811200.0
2009-02-25 10:20:00,6.87,6.91,6.87,6.89,573200.0,4.8825,4.9109,4.8825,4.8967,573200.0
2009-02-25 10:25:00,6.89,6.9,6.86,6.87,1239200.0,4.8967,4.9038,4.8754,4.8825,1239200.0
2009-02-25 10:30:00,6.87,6.88,6.86,6.86,1291200.0,4.8825,4.8896,4.8754,4.8754,1291200.0
2009-02-25 10:35:00,6.86,6.86,6.82,6.82,526600.0,4.8754,4.8754,4.847,4.847,526600.0
2009-02-25 10:40:00,6.82,6.83,6.78,6.79,1763600.0,4.847,4.8541,4.8185,4.8256,1763600.0
2009-02-25 10:45:00,6.79,6.81,6.79,6.81,1213200.0,4.8256,4.8399,4.8256,4.8399,1213200.0
2009-02-25 10:50:00,6.8,6.82,6.8,6.8,696000.0,4.8327,4.847,4.8327,4.8327,696000.0
2009-02-25 10:55:00,6.81,6.81,6.79,6.79,883800.0,4.8399,4.8399,4.8256,4.8256,883800.0
2009-02-25 11:00:00,6.79,6.81,6.79,6.8,503600.0,4.8256,4.8399,4.8256,4.8327,503600.0
2009-02-25 11:05:00,6.8,6.84,6.8,6.84,861200.0,4.8327,4.8612,4.8327,4.8612,861200.0
2009-02-25 11:10:00,6.84,6.84,6.83,6.83,174600.0,4.8612,4.8612,4.8541,4.8541,174600.0
2009-02-25 11:15:00,6.84,6.84,6.82,6.83,299800.0,4.8612,4.8612,4.847,4.8541,299800.0
2009-02-25 11:20:00,6.82,6.84,6.82,6.84,472000.0,4.847,4.8612,4.847,4.8612,472000.0
2009-02-25 11:25:00,6.83,6.84,6.83,6.83,513000.0,4.8541,4.8612,4.8541,4.8541,513000.0
2009-02-25 11:30:00,6.83,6.84,6.82,6.84,251400.0,4.8541,4.8612,4.847,4.8612,251400.0
2009-02-25 11:35:00,6.84,6.85,6.83,6.85,401400.0,4.8612,4.8683,4.8541,4.8683,401400.0
2009-02-25 11:40:00,6.85,6.89,6.84,6.88,350200.0,4.8683,4.8967,4.8612,4.8896,350200.0
2009-02-25 11:45:00,6.88,6.92,6.88,6.92,974400.0,4.8896,4.918,4.8896,4.918,974400.0
2009-02-25 11:50:00,6.92,6.93,6.87,6.89,655800.0,4.918,4.9251,4.8825,4.8967,655800.0
2009-02-25 11:55:00,6.89,6.89,6.87,6.88,904400.0,4.8967,4.8967,4.8825,4.8896,904400.0
2009-02-25 12:00:00,6.88,6.9,6.88,6.9,438000.0,4.8896,4.9038,4.8896,4.9038,438000.0
2009-02-25 12:05:00,6.9,6.92,6.88,6.92,1055600.0,4.9038,4.918,4.8896,4.918,1055600.0
2009-02-25 12:10:00,6.92,6.92,6.89,6.92,245200.0,4.918,4.918,4.8967,4.918,245200.0
2009-02-25 12:15:00,6.92,6.92,6.88,6.88,914800.0,4.918,4.918,4.8896,4.8896,914800.0
2009-02-25 12:20:00,6.88,6.89,6.87,6.87,323800.0,4.8896,4.8967,4.8825,4.8825,323800.0
2009-02-25 12:25:00,6.87,6.87,6.85,6.87,343600.0,4.8825,4.8825,4.8683,4.8825,343600.0
2009-02-25 12:30:00,6.86,6.89,6.86,6.88,522200.0,4.8754,4.8967,4.8754,4.8896,522200.0
2009-02-25 12:35:00,6.88,6.91,6.87,6.89,609800.0,4.8896,4.9109,4.8825,4.8967,609800.0
2009-02-25 12:40:00,6.89,6.89,6.86,6.86,371600.0,4.8967,4.8967,4.8754,4.8754,371600.0
2009-02-25 12:45:00,6.86,6.88,6.86,6.87,911200.0,4.8754,4.8896,4.8754,4.8825,911200.0
2009-02-25 12:50:00,6.87,6.89,6.87,6.87,495200.0,4.8825,4.8967,4.8825,4.8825,495200.0
2009-02-25 12:55:00,6.87,6.89,6.87,6.88,424800.0,4.8825,4.8967,4.8825,4.8896,424800.0
2009-02-25 13:00:00,6.88,6.9,6.87,6.89,519000.0,4.8896,4.9038,4.8825,4.8967,519000.0
2009-02-25 13:05:00,6.89,6.93,6.88,6.9,594800.0,4.8967,4.9251,4.8896,4.9038,594800.0
2009-02-25 13:10:00,6.9,6.93,6.89,6.92,611800.0,4.9038,4.9251,4.8967,4.918,611800.0
2009-02-25 13:15:00,6.92,6.93,6.9,6.91,288800.0,4.918,4.9251,4.9038,4.9109,288800.0
2009-02-25 13:20:00,6.91,6.92,6.9,6.91,462400.0,4.9109,4.918,4.9038,4.9109,462400.0
2009-02-25 13:25:00,6.91,6.93,6.91,6.92,292000.0,4.9109,4.9251,4.9109,4.918,292000.0
2009-02-25 13:30:00,6.92,6.94,6.91,6.93,795400.0,4.918,4.9322,4.9109,4.9251,795400.0
2009-02-25 13:35:00,6.93,6.96,6.93,6.94,574400.0,4.9251,4.9465,4.9251,4.9322,574400.0
2009-02-25 13:40:00,6.93,6.97,6.93,6.95,1826400.0,4.9251,4.9536,4.9251,4.9394,1826400.0
2009-02-25 13:45:00,6.95,7.0,6.95,7.0,628400.0,4.9394,4.9749,4.9394,4.9749,628400.0
2009-02-25 13:50:00,7.0,7.04,6.98,7.04,511200.0,4.9749,5.0033,4.9607,5.0033,511200.0
2009-02-25 13:55:00,7.03,7.06,7.03,7.03,776400.0,4.9962,5.0175,4.9962,4.9962,776400.0
2009-02-25 14:00:00,7.03,7.05,7.0,7.02,772400.0,4.9962,5.0104,4.9749,4.9891,772400.0
2009-02-25 14:05:00,7.02,7.03,6.98,7.0,1544400.0,4.9891,4.9962,4.9607,4.9749,1544400.0
2009-02-25 14:10:00,7.0,7.0,6.98,6.99,1158200.0,4.9749,4.9749,4.9607,4.9678,1158200.0
2009-02-25 14:15:00,6.99,7.02,6.96,6.97,1672800.0,4.9678,4.9891,4.9465,4.9536,1672800.0
2009-02-25 14:20:00,6.97,7.01,6.95,7.01,1052600.0,4.9536,4.982,4.9394,4.982,1052600.0
2009-02-25 14:25:00,7.01,7.03,6.98,7.01,769200.0,4.982,4.9962,4.9607,4.982,769200.0
2009-02-25 14:30:00,7.01,7.03,6.98,6.99,833200.0,4.982,4.9962,4.9607,4.9678,833200.0
2009-02-25 14:35:00,6.99,7.0,6.97,6.98,816000.0,4.9678,4.9749,4.9536,4.9607,816000.0
2009-02-25 14:40:00,6.98,7.02,6.98,7.02,1336600.0,4.9607,4.9891,4.9607,4.9891,1336600.0
2009-02-25 14:45:00,7.02,7.04,7.0,7.01,482200.0,4.9891,5.0033,4.9749,4.982,482200.0
2009-02-25 14:50:00,7.01,7.05,7.01,7.05,790000.0,4.982,5.0104,4.982,5.0104,790000.0
2009-02-25 14:55:00,7.05,7.05,7.0,7.02,391600.0,5.0104,5.0104,4.9749,4.9891,391600.0
2009-02-25 15:00:00,7.02,7.08,7.01,7.08,483200.0,4.9891,5.0317,4.982,5.0317,483200.0
2009-02-25 15:05:00,7.08,7.11,7.08,7.11,678800.0,5.0317,5.0531,5.0317,5.0531,678800.0
2009-02-25 15:10:00,7.11,7.12,7.06,7.12,1005000.0,5.0531,5.0602,5.0175,5.0602,1005000.0
2009-02-25 15:15:00,7.12,7.21,7.12,7.17,1308600.0,5.0602,5.1241,5.0602,5.0957,1308600.0
2009-02-25 15:20:00,7.17,7.21,7.14,7.18,1269200.0,5.0957,5.1241,5.0744,5.1028,1269200.0
2009-02-25 15:25:00,7.18,7.21,7.17,7.19,567800.0,5.1028,5.1241,5.0957,5.1099,567800.0
2009-02-25 15:30:00,7.18,7.21,7.17,7.19,693400.0,5.1028,5.1241,5.0957,5.1099,693400.0
2009-02-25 15:35:00,7.19,7.22,7.16,7.17,697600.0,5.1099,5.1312,5.0886,5.0957,697600.0
2009-02-25 15:40:00,7.16,7.18,7.13,7.13,853800.0,5.0886,5.1028,5.0673,5.0673,853800.0
2009-02-25 15:45:00,7.13,7.16,7.1,7.11,1008800.0,5.0673,5.0886,5.046,5.0531,1008800.0
2009-02-25 15:50:00,7.11,7.11,7.06,7.07,1560000.0,5.0531,5.0531,5.0175,5.0246,1560000.0
2009-02-25 15:55:00,7.07,7.07,7.02,7.02,2736200.0,5.0246,5.0246,4.9891,4.9891,2736200.0
2009-02-26 09:30:00,7.02,7.09,7.01,7.09,612400.0,4.9891,5.0389,4.982,5.0389,612400.0
2009-02-26 09:35:00,7.09,7.09,7.04,7.04,625400.0,5.0389,5.0389,5.0033,5.0033,625400.0
2009-02-26 09:40:00,7.04,7.05,6.99,7.05,1411200.0,5.0033,5.0104,4.9678,5.0104,1411200.0
2009-02-26 09:45:00,7.05,7.06,7.0,7.0,1443400.0,5.0104,5.0175,4.9749,4.9749,1443400.0
2009-02-26 09:50:00,7.0,7.03,7.0,7.01,829400.0,4.9749,4.9962,4.9749,4.982,829400.0
2009-02-26 09:55:00,7.01,7.02,6.98,7.02,1940200.0,4.982,4.9891,4.9607,4.9891,1940200.0
2009-02-26 10:00:00,7.02,7.1,7.0,7.1,2463000.0,4.9891,5.046,4.9749,5.046,2463000.0
2009-02-26 10:05:00,7.1,7.1,7.05,7.06,696000.0,5.046,5.046,5.0104,5.0175,696000.0
2009-02-26 10:10:00,7.06,7.06,7.01,7.01,595000.0,5.0175,5.0175,4.982,4.982,595000.0
2009-02-26 10:15:00,7.02,7.05,7.0,7.02,1118800.0,4.9891,5.0104,4.9749,4.9891,1118800.0
2009-02-26 10:20:00,7.02,7.08,7.02,7.07,414200.0,4.9891,5.0317,4.9891,5.0246,414200.0
2009-02-26 10:25:00,7.06,7.08,7.05,7.06,113000.0,5.0175,5.0317,5.0104,5.0175,113000.0
2009-02-26 10:30:00,7.07,7.07,7.04,7.07,562000.0,5.0246,5.0246,5.0033,5.0246,562000.0
2009-02-26 10:35:00,7.07,7.08,7.05,7.06,635200.0,5.0246,5.0317,5.0104,5.0175,635200.0
2009-02-26 10:40:00,7.06,7.07,7.04,7.05,655200.0,5.0175,5.0246,5.0033,5.0104,655200.0
2009-02-26 10:45:00,7.04,7.06,7.04,7.05,1533800.0,5.0033,5.0175,5.0033,5.0104,1533800.0
2009-02-26 10:50:00,7.05,7.05,7.01,7.01,358000.0,5.0104,5.0104,4.982,4.982,358000.0
2009-02-26 10:55:00,7.01,7.03,7.0,7.02,3012800.0,4.982,4.9962,4.9749,4.9891,3012800.0
2009-02-26 11:00:00,7.02,7.02,7.01,7.01,1096000.0,4.9891,4.9891,4.982,4.982,1096000.0
2009-02-26 11:05:00,7.01,7.02,7.0,7.02,4877800.0,4.982,4.9891,4.9749,4.9891,4877800.0
2009-02-26 11:10:00,7.02,7.02,7.01,7.02,1178200.0,4.9891,4.9891,4.982,4.9891,1178200.0
2009-02-26 11:15:00,7.02,7.02,7.0,7.02,4451800.0,4.9891,4.9891,4.9749,4.9891,4451800.0
2009-02-26 11:20:00,7.02,7.04,7.02,7.03,578600.0,4.9891,5.0033,4.9891,4.9962,578600.0
2009-02-26 11:25:00,7.03,7.03,7.02,7.02,393000.0,4.9962,4.9962,4.9891,4.9891,393000.0
2009-02-26 11:30:00,7.02,7.03,7.02,7.03,2882800.0,4.9891,4.9962,4.9891,4.9962,2882800.0
2009-02-26 11:35:00,7.03,7.04,7.03,7.03,209400.0,4.9962,5.0033,4.9962,4.9962,209400.0
2009-02-26 11:40:00,7.03,7.03,7.0,7.01,569400.0,4.9962,4.9962,4.9749,4.982,569400.0
2009-02-26 11:45:00,7.0,7.01,7.0,7.01,737800.0,4.9749,4.982,4.9749,4.982,737800.0
2009-02-26 11:50:00,7.02,7.03,7.01,7.02,815800.0,4.9891,4.9962,4.982,4.9891,815800.0
2009-02-26 11:55:00,7.01,7.03,7.01,7.02,1792600.0,4.982,4.9962,4.982,4.9891,1792600.0
2009-02-26 12:00:00,7.02,7.02,7.01,7.01,1750800.0,4.9891,4.9891,4.982,4.982,1750800.0
2009-02-26 12:05:00,7.01,7.02,7.01,7.01,933000.0,4.982,4.9891,4.982,4.982,933000.0
2009-02-26 12:10:00,7.01,7.01,7.0,7.0,804200.0,4.982,4.982,4.9749,4.9749,804200.0
2009-02-26 12:15:00,7.0,7.0,6.98,6.98,549400.0,4.9749,4.9749,4.9607,4.9607,549400.0
2009-02-26 12:20:00,6.99,6.99,6.94,6.94,1534600.0,4.9678,4.9678,4.9322,4.9322,1534600.0
2009-02-26 12:25:00,6.95,6.95,6.91,6.92,1853600.0,4.9394,4.9394,4.9109,4.918,1853600.0
2009-02-26 12:30:00,6.92,6.93,6.91,6.93,2144000.0,4.918,4.9251,4.9109,4.9251,2144000.0
2009-02-26 12:35:00,6.93,6.93,6.91,6.92,535200.0,4.9251,4.9251,4.9109,4.918,535200.0
2009-02-26 12:40:00,6.92,6.94,6.92,6.93,911200.0,4.918,4.9322,4.918,4.9251,911200.0
2009-02-26 12:45:00,6.93,6.96,6.93,6.95,837000.0,4.9251,4.9465,4.9251,4.9394,837000.0
2009-02-26 12:50:00,6.95,6.97,6.95,6.97,662800.0,4.9394,4.9536,4.9394,4.9536,662800.0
2009-02-26 12:55:00,6.97,6.98,6.96,6.96,644400.0,4.9536,4.9607,4.9465,4.9465,644400.0
2009-02-26 13:00:00,6.97,6.98,6.96,6.97,969400.0,4.9536,4.9607,4.9465,4.9536,969400.0
2009-02-26 13:05:00,6.97,6.98,6.92,6.92,739200.0,4.9536,4.9607,4.918,4.918,739200.0
2009-02-26 13:10:00,6.92,6.92,6.89,6.9,737400.0,4.918,4.918,4.8967,4.9038,737400.0
2009-02-26 13:15:00,6.9,6.92,6.9,6.91,610000.0,4.9038,4.918,4.9038,4.9109,610000.0
2009-02-26 13:20:00,6.91,6.92,6.9,6.91,1588600.0,4.9109,4.918,4.9038,4.9109,1588600.0
2009-02-26 13:25:00,6.91,6.93,6.9,6.93,892600.0,4.9109,4.9251,4.9038,4.9251,892600.0
2009-02-26 13:30:00,6.93,6.95,6.92,6.95,578400.0,4.9251,4.9394,4.918,4.9394,578400.0
2009-02-26 13:35:00,6.95,6.96,6.93,6.93,713400.0,4.9394,4.9465,4.9251,4.9251,713400.0
2009-02-26 13:40:00,6.93,6.98,6.93,6.98,1362000.0,4.9251,4.9607,4.9251,4.9607,1362000.0
2009-02-26 13:45:00,6.99,7.01,6.97,7.0,781200.0,4.9678,4.982,4.9536,4.9749,781200.0
2009-02-26 13:50:00,7.0,7.01,6.99,7.0,747800.0,4.9749,4.982,4.9678,4.9749,747800.0
2009-02-26 13:55:00,7.0,7.0,6.97,6.97,425000.0,4.9749,4.9749,4.9536,4.9536,425000.0
2009-02-26 14:00:00,6.97,6.97,6.93,6.93,633400.0,4.9536,4.9536,4.9251,4.9251,633400.0
2009-02-26 14:05:00,6.93,6.93,6.89,6.91,621600.0,4.9251,4.9251,4.8967,4.9109,621600.0
2009-02-26 14:10:00,6.91,6.93,6.89,6.91,890800.0,4.9109,4.9251,4.8967,4.9109,890800.0
2009-02-26 14:15:00,6.92,6.92,6.9,6.91,188800.0,4.918,4.918,4.9038,4.9109,188800.0
2009-02-26 14:20:00,6.91,6.93,6.91,6.91,562200.0,4.9109,4.9251,4.9109,4.9109,562200.0
2009-02-26 14:25:00,6.91,6.92,6.9,6.9,412400.0,4.9109,4.918,4.9038,4.9038,412400.0
2009-02-26 14:30:00,6.9,6.9,6.85,6.86,871200.0,4.9038,4.9038,4.8683,4.8754,871200.0
2009-02-26 14:35:00,6.86,6.87,6.85,6.86,638200.0,4.8754,4.8825,4.8683,4.8754,638200.0
2009-02-26 14:40:00,6.87,6.87,6.84,6.85,529800.0,4.8825,4.8825,4.8612,4.8683,529800.0
2009-02-26 14:45:00,6.85,6.85,6.83,6.85,459200.0,4.8683,4.8683,4.8541,4.8683,459200.0
2009-02-26 14:50:00,6.85,6.85,6.79,6.79,547200.0,4.8683,4.8683,4.8256,4.8256,547200.0
2009-02-26 14:55:00,6.79,6.81,6.75,6.78,1471600.0,4.8256,4.8399,4.7972,4.8185,1471600.0
2009-02-26 15:00:00,6.77,6.78,6.75,6.75,1238400.0,4.8114,4.8185,4.7972,4.7972,1238400.0
2009-02-26 15:05:00,6.75,6.77,6.74,6.75,598800.0,4.7972,4.8114,4.7901,4.7972,598800.0
2009-02-26 15:10:00,6.75,6.76,6.7,6.7,1228200.0,4.7972,4.8043,4.7617,4.7617,1228200.0
2009-02-26 15:15:00,6.7,6.72,6.68,6.72,1282600.0,4.7617,4.7759,4.7475,4.7759,1282600.0
2009-02-26 15:20:00,6.72,6.73,6.71,6.73,896000.0,4.7759,4.783,4.7688,4.783,896000.0
2009-02-26 15:25:00,6.73,6.74,6.71,6.72,463200.0,4.783,4.7901,4.7688,4.7759,463200.0
2009-02-26 15:30:00,6.72,6.73,6.71,6.73,795800.0,4.7759,4.783,4.7688,4.783,795800.0
2009-02-26 15:35:00,6.73,6.75,6.72,6.73,936800.0,4.783,4.7972,4.7759,4.783,936800.0
2009-02-26 15:40:00,6.72,6.76,6.72,6.72,1058000.0,4.7759,4.8043,4.7759,4.7759,1058000.0
2009-02-26 15:45:00,6.72,6.75,6.71,6.75,1226800.0,4.7759,4.7972,4.7688,4.7972,1226800.0
2009-02-26 15:50:00,6.75,6.75,6.71,6.72,1848600.0,4.7972,4.7972,4.7688,4.7759,1848600.0
2009-02-26 15:55:00,6.72,6.73,6.67,6.67,2370200.0,4.7759,4.783,4.7404,4.7404,2370200.0
2009-02-27 09:30:00,6.65,6.78,6.64,6.66,752200.0,4.7261,4.8185,4.719,4.7333,752200.0
2009-02-27 09:35:00,6.66,6.67,6.56,6.58,886000.0,4.7333,4.7404,4.6622,4.6764,886000.0
2009-02-27 09:40:00,6.58,6.65,6.54,6.63,1141800.0,4.6764,4.7261,4.648,4.7119,1141800.0
2009-02-27 09:45:00,6.63,6.68,6.59,6.65,815400.0,4.7119,4.7475,4.6835,4.7261,815400.0
2009-02-27 09:50:00,6.64,6.68,6.62,6.65,495000.0,4.719,4.7475,4.7048,4.7261,495000.0
2009-02-27 09:55:00,6.65,6.68,6.59,6.6,681200.0,4.7261,4.7475,4.6835,4.6906,681200.0
2009-02-27 10:00:00,6.6,6.63,6.59,6.6,541000.0,4.6906,4.7119,4.6835,4.6906,541000.0
2009-02-27 10:05:00,6.6,6.62,6.55,6.55,618400.0,4.6906,4.7048,4.6551,4.6551,618400.0
2009-02-27 10:10:00,6.55,6.59,6.54,6.57,461200.0,4.6551,4.6835,4.648,4.6693,461200.0
2009-02-27 10:15:00,6.57,6.59,6.53,6.59,390600.0,4.6693,4.6835,4.6409,4.6835,390600.0
2009-02-27 10:20:00,6.59,6.65,6.59,6.63,627600.0,4.6835,4.7261,4.6835,4.7119,627600.0
2009-02-27 10:25:00,6.64,6.68,6.6,6.6,317200.0,4.719,4.7475,4.6906,4.6906,317200.0
2009-02-27 10:30:00,6.61,6.64,6.59,6.61,296800.0,4.6977,4.719,4.6835,4.6977,296800.0
2009-02-27 10:35:00,6.61,6.62,6.57,6.58,435200.0,4.6977,4.7048,4.6693,4.6764,435200.0
2009-02-27 10:40:00,6.58,6.6,6.57,6.58,319000.0,4.6764,4.6906,4.6693,4.6764,319000.0
2009-02-27 10:45:00,6.58,6.62,6.56,6.58,558400.0,4.6764,4.7048,4.6622,4.6764,558400.0
2009-02-27 10:50:00,6.58,6.61,6.58,6.6,526400.0,4.6764,4.6977,4.6764,4.6906,526400.0
2009-02-27 10:55:00,6.6,6.6,6.56,6.57,470800.0,4.6906,4.6906,4.6622,4.6693,470800.0
2009-02-27 11:00:00,6.57,6.57,6.54,6.54,233400.0,4.6693,4.6693,4.648,4.648,233400.0
2009-02-27 11:05:00,6.55,6.57,6.53,6.57,411800.0,4.6551,4.6693,4.6409,4.6693,411800.0
2009-02-27 11:10:00,6.57,6.57,6.53,6.53,297000.0,4.6693,4.6693,4.6409,4.6409,297000.0
2009-02-27 11:15:00,6.53,6.54,6.52,6.53,230200.0,4.6409,4.648,4.6338,4.6409,230200.0
2009-02-27 11:20:00,6.54,6.55,6.52,6.55,201200.0,4.648,4.6551,4.6338,4.6551,201200.0
2009-02-27 11:25:00,6.55,6.57,6.53,6.56,290400.0,4.6551,4.6693,4.6409,4.6622,290400.0
2009-02-27 11:30:00,6.56,6.59,6.56,6.59,697400.0,4.6622,4.6835,4.6622,4.6835,697400.0
2009-02-27 11:35:00,6.59,6.6,6.58,6.59,840000.0,4.6835,4.6906,4.6764,4.6835,840000.0
2009-02-27 11:40:00,6.59,6.66,6.58,6.65,782000.0,4.6835,4.7333,4.6764,4.7261,782000.0
2009-02-27 11:45:00,6.65,6.66,6.63,6.64,288200.0,4.7261,4.7333,4.7119,4.719,288200.0
2009-02-27 11:50:00,6.64,6.65,6.6,6.6,416400.0,4.719,4.7261,4.6906,4.6906,416400.0
2009-02-27 11:55:00,6.6,6.64,6.59,6.64,555600.0,4.6906,4.719,4.6835,4.719,555600.0
2009-02-27 12:00:00,6.64,6.66,6.63,6.65,315200.0,4.719,4.7333,4.7119,4.7261,315200.0
2009-02-27 12:05:00,6.65,6.67,6.63,6.65,690000.0,4.7261,4.7404,4.7119,4.7261,690000.0
2009-02-27 12:10:00,6.66,6.66,6.63,6.63,452800.0,4.7333,4.7333,4.7119,4.7119,452800.0
2009-02-27 12:15:00,6.63,6.65,6.6,6.6,709200.0,4.7119,4.7261,4.6906,4.6906,709200.0
2009-02-27 12:20:00,6.6,6.61,6.59,6.6,365000.0,4.6906,4.6977,4.6835,4.6906,365000.0
2009-02-27 12:25:00,6.6,6.62,6.59,6.61,192600.0,4.6906,4.7048,4.6835,4.6977,192600.0
2009-02-27 12:30:00,6.61,6.62,6.58,6.59,163200.0,4.6977,4.7048,4.6764,4.6835,163200.0
2009-02-27 12:35:00,6.59,6.61,6.55,6.55,619200.0,4.6835,4.6977,4.6551,4.6551,619200.0
2009-02-27 12:40:00,6.55,6.56,6.53,6.54,559800.0,4.6551,4.6622,4.6409,4.648,559800.0
2009-02-27 12:45:00,6.54,6.55,6.53,6.55,301400.0,4.648,4.6551,4.6409,4.6551,301400.0
2009-02-27 12:50:00,6.55,6.57,6.55,6.56,212000.0,4.6551,4.6693,4.6551,4.6622,212000.0
2009-02-27 12:55:00,6.56,6.59,6.54,6.59,254400.0,4.6622,4.6835,4.648,4.6835,254400.0
2009-02-27 13:00:00,6.59,6.63,6.59,6.59,395200.0,4.6835,4.7119,4.6835,4.6835,395200.0
2009-02-27 13:05:00,6.6,6.62,6.59,6.61,439600.0,4.6906,4.7048,4.6835,4.6977,439600.0
2009-02-27 13:10:00,6.61,6.62,6.58,6.59,306000.0,4.6977,4.7048,4.6764,4.6835,306000.0
2009-02-27 13:15:00,6.59,6.61,6.57,6.61,465600.0,4.6835,4.6977,4.6693,4.6977,465600.0
2009-02-27 13:20:00,6.61,6.62,6.59,6.6,293200.0,4.6977,4.7048,4.6835,4.6906,293200.0
2009-02-27 13:25:00,6.6,6.62,6.6,6.61,322000.0,4.6906,4.7048,4.6906,4.6977,322000.0
2009-02-27 13:30:00,6.61,6.65,6.58,6.61,598600.0,4.6977,4.7261,4.6764,4.6977,598600.0
2009-02-27 13:35:00,6.61,6.62,6.54,6.56,714800.0,4.6977,4.7048,4.648,4.6622,714800.0
2009-02-27 13:40:00,6.56,6.58,6.55,6.57,280600.0,4.6622,4.6764,4.6551,4.6693,280600.0
2009-02-27 13:45:00,6.57,6.61,6.56,6.61,410800.0,4.6693,4.6977,4.6622,4.6977,410800.0
2009-02-27 13:50:00,6.61,6.63,6.6,6.61,588000.0,4.6977,4.7119,4.6906,4.6977,588000.0
2009-02-27 13:55:00,6.61,6.66,6.61,6.63,656200.0,4.6977,4.7333,4.6977,4.7119,656200.0
2009-02-27 14:00:00,6.63,6.67,6.62,6.66,367600.0,4.7119,4.7404,4.7048,4.7333,367600.0
2009-02-27 14:05:00,6.66,6.66,6.61,6.61,321400.0,4.7333,4.7333,4.6977,4.6977,321400.0
2009-02-27 14:10:00,6.61,6.63,6.59,6.62,267400.0,4.6977,4.7119,4.6835,4.7048,267400.0
2009-02-27 14:15:00,6.63,6.65,6.6,6.61,302000.0,4.7119,4.7261,4.6906,4.6977,302000.0
2009-02-27 14:20:00,6.61,6.62,6.58,6.59,346800.0,4.6977,4.7048,4.6764,4.6835,346800.0
2009-02-27 14:25:00,6.59,6.61,6.56,6.57,335400.0,4.6835,4.6977,4.6622,4.6693,335400.0
2009-02-27 14:30:00,6.57,6.6,6.56,6.58,378400.0,4.6693,4.6906,4.6622,4.6764,378400.0
2009-02-27 14:35:00,6.59,6.6,6.56,6.58,377800.0,4.6835,4.6906,4.6622,4.6764,377800.0
2009-02-27 14:40:00,6.57,6.61,6.56,6.59,429600.0,4.6693,4.6977,4.6622,4.6835,429600.0
2009-02-27 14:45:00,6.59,6.63,6.58,6.62,602400.0,4.6835,4.7119,4.6764,4.7048,602400.0
2009-02-27 14:50:00,6.62,6.64,6.59,6.62,829200.0,4.7048,4.719,4.6835,4.7048,829200.0
2009-02-27 14:55:00,6.61,6.63,6.6,6.62,556000.0,4.6977,4.7119,4.6906,4.7048,556000.0
2009-02-27 15:00:00,6.62,6.62,6.58,6.6,890400.0,4.7048,4.7048,4.6764,4.6906,890400.0
2009-02-27 15:05:00,6.6,6.61,6.58,6.58,655400.0,4.6906,4.6977,4.6764,4.6764,655400.0
2009-02-27 15:10:00,6.58,6.58,6.53,6.56,739600.0,4.6764,4.6764,4.6409,4.6622,739600.0
2009-02-27 15:15:00,6.55,6.56,6.51,6.52,594000.0,4.6551,4.6622,4.6266,4.6338,594000.0
2009-02-27 15:20:00,6.52,6.55,6.5,6.55,1036400.0,4.6338,4.6551,4.6195,4.6551,1036400.0
2009-02-27 15:25:00,6.55,6.57,6.52,6.53,705800.0,4.6551,4.6693,4.6338,4.6409,705800.0
2009-02-27 15:30:00,6.52,6.58,6.52,6.55,754800.0,4.6338,4.6764,4.6338,4.6551,754800.0
2009-02-27 15:35:00,6.55,6.57,6.51,6.53,832200.0,4.6551,4.6693,4.6266,4.6409,832200.0
2009-02-27 15:40:00,6.53,6.58,6.52,6.56,1083800.0,4.6409,4.6764,4.6338,4.6622,1083800.0
2009-02-27 15:45:00,6.56,6.61,6.53,6.58,1115000.0,4.6622,4.6977,4.6409,4.6764,1115000.0
2009-02-27 15:50:00,6.58,6.6,6.55,6.56,1333200.0,4.6764,4.6906,4.6551,4.6622,1333200.0
2009-02-27 15:55:00,6.55,6.56,6.5,6.52,2643200.0,4.6551,4.6622,4.6195,4.6338,2643200.0
2009-03-02 09:30:00,6.4,6.41,6.32,6.35,561400.0,4.5485,4.5556,4.4916,4.5129,561400.0
2009-03-02 09:35:00,6.35,6.43,6.35,6.43,783600.0,4.5129,4.5698,4.5129,4.5698,783600.0
2009-03-02 09:40:00,6.43,6.43,6.38,6.38,696800.0,4.5698,4.5698,4.5343,4.5343,696800.0
2009-03-02 09:45:00,6.38,6.39,6.35,6.38,483600.0,4.5343,4.5414,4.5129,4.5343,483600.0
2009-03-02 09:50:00,6.38,6.43,6.37,6.42,684000.0,4.5343,4.5698,4.5271,4.5627,684000.0
2009-03-02 09:55:00,6.41,6.42,6.34,6.34,348600.0,4.5556,4.5627,4.5058,4.5058,348600.0
2009-03-02 10:00:00,6.35,6.37,6.31,6.31,612600.0,4.5129,4.5271,4.4845,4.4845,612600.0
2009-03-02 10:05:00,6.31,6.31,6.26,6.27,1035200.0,4.4845,4.4845,4.449,4.4561,1035200.0
2009-03-02 10:10:00,6.27,6.28,6.23,6.23,412800.0,4.4561,4.4632,4.4277,4.4277,412800.0
2009-03-02 10:15:00,6.24,6.26,6.24,6.24,373200.0,4.4348,4.449,4.4348,4.4348,373200.0
2009-03-02 10:20:00,6.25,6.27,6.22,6.27,281400.0,4.4419,4.4561,4.4205,4.4561,281400.0
2009-03-02 10:25:00,6.27,6.28,6.25,6.27,458800.0,4.4561,4.4632,4.4419,4.4561,458800.0
2009-03-02 10:30:00,6.26,6.28,6.25,6.28,261800.0,4.449,4.4632,4.4419,4.4632,261800.0
2009-03-02 10:35:00,6.28,6.28,6.24,6.24,389000.0,4.4632,4.4632,4.4348,4.4348,389000.0
2009-03-02 10:40:00,6.24,6.24,6.2,6.21,806600.0,4.4348,4.4348,4.4063,4.4134,806600.0
2009-03-02 10:45:00,6.22,6.24,6.21,6.24,458000.0,4.4205,4.4348,4.4134,4.4348,458000.0
2009-03-02 10:50:00,6.24,6.24,6.23,6.23,171000.0,4.4348,4.4348,4.4277,4.4277,171000.0
2009-03-02 10:55:00,6.23,6.23,6.18,6.2,649800.0,4.4277,4.4277,4.3921,4.4063,649800.0
2009-03-02 11:00:00,6.2,6.22,6.19,6.21,1010600.0,4.4063,4.4205,4.3992,4.4134,1010600.0
2009-03-02 11:05:00,6.21,6.21,6.18,6.18,1218200.0,4.4134,4.4134,4.3921,4.3921,1218200.0
2009-03-02 11:10:00,6.18,6.2,6.18,6.18,770800.0,4.3921,4.4063,4.3921,4.3921,770800.0
2009-03-02 11:15:00,6.18,6.18,6.16,6.18,1666400.0,4.3921,4.3921,4.3779,4.3921,1666400.0
2009-03-02 11:20:00,6.18,6.23,6.18,6.22,482400.0,4.3921,4.4277,4.3921,4.4205,482400.0
2009-03-02 11:25:00,6.22,6.23,6.18,6.2,796000.0,4.4205,4.4277,4.3921,4.4063,796000.0
2009-03-02 11:30:00,6.2,6.23,6.2,6.22,390800.0,4.4063,4.4277,4.4063,4.4205,390800.0
2009-03-02 11:35:00,6.22,6.22,6.18,6.21,644200.0,4.4205,4.4205,4.3921,4.4134,644200.0
2009-03-02 11:40:00,6.21,6.23,6.21,6.21,549000.0,4.4134,4.4277,4.4134,4.4134,549000.0
2009-03-02 11:45:00,6.21,6.25,6.21,6.25,289600.0,4.4134,4.4419,4.4134,4.4419,289600.0
2009-03-02 11:50:00,6.25,6.25,6.2,6.22,534800.0,4.4419,4.4419,4.4063,4.4205,534800.0
2009-03-02 11:55:00,6.21,6.22,6.2,6.22,297400.0,4.4134,4.4205,4.4063,4.4205,297400.0
2009-03-02 12:00:00,6.22,6.23,6.2,6.21,661000.0,4.4205,4.4277,4.4063,4.4134,661000.0
2009-03-02 12:05:00,6.2,6.24,6.2,6.22,338000.0,4.4063,4.4348,4.4063,4.4205,338000.0
2009-03-02 12:10:00,6.22,6.22,6.2,6.21,722800.0,4.4205,4.4205,4.4063,4.4134,722800.0
2009-03-02 12:15:00,6.21,6.23,6.2,6.22,1216200.0,4.4134,4.4277,4.4063,4.4205,1216200.0
2009-03-02 12:20:00,6.22,6.27,6.22,6.27,747400.0,4.4205,4.4561,4.4205,4.4561,747400.0
2009-03-02 12:25:00,6.27,6.27,6.25,6.26,654200.0,4.4561,4.4561,4.4419,4.449,654200.0
2009-03-02 12:30:00,6.26,6.28,6.25,6.28,213600.0,4.449,4.4632,4.4419,4.4632,213600.0
2009-03-02 12:35:00,6.28,6.28,6.26,6.26,104400.0,4.4632,4.4632,4.449,4.449,104400.0
2009-03-02 12:40:00,6.26,6.26,6.24,6.24,536600.0,4.449,4.449,4.4348,4.4348,536600.0
2009-03-02 12:45:00,6.24,6.25,6.23,6.25,409200.0,4.4348,4.4419,4.4277,4.4419,409200.0
2009-03-02 12:50:00,6.25,6.28,6.25,6.27,431600.0,4.4419,4.4632,4.4419,4.4561,431600.0
2009-03-02 12:55:00,6.27,6.28,6.25,6.27,469600.0,4.4561,4.4632,4.4419,4.4561,469600.0
2009-03-02 13:00:00,6.26,6.29,6.26,6.29,707400.0,4.449,4.4703,4.449,4.4703,707400.0
2009-03-02 13:05:00,6.29,6.32,6.27,6.32,765400.0,4.4703,4.4916,4.4561,4.4916,765400.0
2009-03-02 13:10:00,6.32,6.32,6.28,6.3,632800.0,4.4916,4.4916,4.4632,4.4774,632800.0
2009-03-02 13:15:00,6.3,6.31,6.27,6.28,699400.0,4.4774,4.4845,4.4561,4.4632,699400.0
2009-03-02 13:20:00,6.27,6.28,6.24,6.24,418600.0,4.4561,4.4632,4.4348,4.4348,418600.0
2009-03-02 13:25:00,6.24,6.28,6.24,6.27,489600.0,4.4348,4.4632,4.4348,4.4561,489600.0
2009-03-02 13:30:00,6.27,6.28,6.26,6.26,520400.0,4.4561,4.4632,4.449,4.449,520400.0
2009-03-02 13:35:00,6.26,6.27,6.25,6.26,756200.0,4.449,4.4561,4.4419,4.449,756200.0
2009-03-02 13:40:00,6.25,6.28,6.25,6.25,783000.0,4.4419,4.4632,4.4419,4.4419,783000.0
2009-03-02 13:45:00,6.25,6.3,6.24,6.3,376600.0,4.4419,4.4774,4.4348,4.4774,376600.0
2009-03-02 13:50:00,6.29,6.32,6.28,6.32,338200.0,4.4703,4.4916,4.4632,4.4916,338200.0
2009-03-02 13:55:00,6.32,6.35,6.31,6.34,534000.0,4.4916,4.5129,4.4845,4.5058,534000.0
2009-03-02 14:00:00,6.34,6.34,6.31,6.32,424600.0,4.5058,4.5058,4.4845,4.4916,424600.0
2009-03-02 14:05:00,6.32,6.32,6.31,6.31,208000.0,4.4916,4.4916,4.4845,4.4845,208000.0
2009-03-02 14:10:00,6.31,6.32,6.3,6.3,223600.0,4.4845,4.4916,4.4774,4.4774,223600.0
2009-03-02 14:15:00,6.3,6.34,6.3,6.33,664800.0,4.4774,4.5058,4.4774,4.4987,664800.0
2009-03-02 14:20:00,6.33,6.34,6.3,6.3,600200.0,4.4987,4.5058,4.4774,4.4774,600200.0
2009-03-02 14:25:00,6.3,6.31,6.28,6.31,370400.0,4.4774,4.4845,4.4632,4.4845,370400.0
2009-03-02 14:30:00,6.3,6.35,6.29,6.35,444200.0,4.4774,4.5129,4.4703,4.5129,444200.0
2009-03-02 14:35:00,6.35,6.37,6.34,6.35,769400.0,4.5129,4.5271,4.5058,4.5129,769400.0
2009-03-02 14:40:00,6.35,6.37,6.33,6.35,507800.0,4.5129,4.5271,4.4987,4.5129,507800.0
2009-03-02 14:45:00,6.34,6.35,6.33,6.35,1092000.0,4.5058,4.5129,4.4987,4.5129,1092000.0
2009-03-02 14:50:00,6.35,6.36,6.32,6.33,850400.0,4.5129,4.52,4.4916,4.4987,850400.0
2009-03-02 14:55:00,6.33,6.33,6.31,6.31,476400.0,4.4987,4.4987,4.4845,4.4845,476400.0
2009-03-02 15:00:00,6.31,6.31,6.27,6.29,1012400.0,4.4845,4.4845,4.4561,4.4703,1012400.0
2009-03-02 15:05:00,6.28,6.29,6.27,6.28,569600.0,4.4632,4.4703,4.4561,4.4632,569600.0
2009-03-02 15:10:00,6.28,6.32,6.28,6.29,834800.0,4.4632,4.4916,4.4632,4.4703,834800.0
2009-03-02 15:15:00,6.29,6.3,6.27,6.27,588800.0,4.4703,4.4774,4.4561,4.4561,588800.0
2009-03-02 15:20:00,6.27,6.29,6.26,6.27,617800.0,4.4561,4.4703,4.449,4.4561,617800.0
2009-03-02 15:25:00,6.27,6.32,6.26,6.31,983400.0,4.4561,4.4916,4.449,4.4845,983400.0
2009-03-02 15:30:00,6.31,6.35,6.31,6.33,943400.0,4.4845,4.5129,4.4845,4.4987,943400.0
2009-03-02 15:35:00,6.33,6.33,6.29,6.3,918800.0,4.4987,4.4987,4.4703,4.4774,918800.0
2009-03-02 15:40:00,6.29,6.31,6.28,6.31,1100800.0,4.4703,4.4845,4.4632,4.4845,1100800.0
2009-03-02 15:45:00,6.3,6.33,6.29,6.29,1618400.0,4.4774,4.4987,4.4703,4.4703,1618400.0
2009-03-02 15:50:00,6.29,6.31,6.28,6.31,2056000.0,4.4703,4.4845,4.4632,4.4845,2056000.0
2009-03-02 15:55:00,6.31,6.32,6.3,6.3,3396400.0,4.4845,4.4916,4.4774,4.4774,3396400.0
2009-03-03 09:30:00,6.4,6.56,6.38,6.43,660400.0,4.5485,4.6622,4.5343,4.5698,660400.0
2009-03-03 09:35:00,6.43,6.46,6.38,6.43,1078600.0,4.5698,4.5911,4.5343,4.5698,1078600.0
2009-03-03 09:40:00,6.42,6.43,6.34,6.34,959600.0,4.5627,4.5698,4.5058,4.5058,959600.0
2009-03-03 09:45:00,6.34,6.36,6.33,6.35,543800.0,4.5058,4.52,4.4987,4.5129,543800.0
2009-03-03 09:50:00,6.35,6.36,6.34,6.34,550400.0,4.5129,4.52,4.5058,4.5058,550400.0
2009-03-03 09:55:00,6.34,6.35,6.32,6.33,397400.0,4.5058,4.5129,4.4916,4.4987,397400.0
2009-03-03 10:00:00,6.33,6.34,6.3,6.34,788400.0,4.4987,4.5058,4.4774,4.5058,788400.0
2009-03-03 10:05:00,6.34,6.34,6.27,6.28,1003000.0,4.5058,4.5058,4.4561,4.4632,1003000.0
2009-03-03 10:10:00,6.28,6.29,6.22,6.22,1496600.0,4.4632,4.4703,4.4205,4.4205,1496600.0
2009-03-03 10:15:00,6.22,6.26,6.2,6.24,905400.0,4.4205,4.449,4.4063,4.4348,905400.0
2009-03-03 10:20:00,6.24,6.34,6.23,6.31,1649600.0,4.4348,4.5058,4.4277,4.4845,1649600.0
2009-03-03 10:25:00,6.31,6.33,6.23,6.31,875400.0,4.4845,4.4987,4.4277,4.4845,875400.0
2009-03-03 10:30:00,6.31,6.32,6.27,6.31,772400.0,4.4845,4.4916,4.4561,4.4845,772400.0
2009-03-03 10:35:00,6.31,6.33,6.28,6.31,539200.0,4.4845,4.4987,4.4632,4.4845,539200.0
2009-03-03 10:40:00,6.31,6.33,6.29,6.29,841600.0,4.4845,4.4987,4.4703,4.4703,841600.0
2009-03-03 10:45:00,6.29,6.32,6.28,6.28,865200.0,4.4703,4.4916,4.4632,4.4632,865200.0
2009-03-03 10:50:00,6.28,6.32,6.25,6.26,614200.0,4.4632,4.4916,4.4419,4.449,614200.0
2009-03-03 10:55:00,6.26,6.29,6.23,6.28,578800.0,4.449,4.4703,4.4277,4.4632,578800.0
2009-03-03 11:00:00,6.28,6.31,6.27,6.27,738400.0,4.4632,4.4845,4.4561,4.4561,738400.0
2009-03-03 11:05:00,6.27,6.28,6.25,6.28,873200.0,4.4561,4.4632,4.4419,4.4632,873200.0
2009-03-03 11:10:00,6.28,6.28,6.25,6.26,740600.0,4.4632,4.4632,4.4419,4.449,740600.0
2009-03-03 11:15:00,6.26,6.27,6.24,6.26,1225600.0,4.449,4.4561,4.4348,4.449,1225600.0
2009-03-03 11:20:00,6.26,6.29,6.26,6.28,1461200.0,4.449,4.4703,4.449,4.4632,1461200.0
2009-03-03 11:25:00,6.28,6.28,6.26,6.27,413600.0,4.4632,4.4632,4.449,4.4561,413600.0
2009-03-03 11:30:00,6.27,6.28,6.24,6.25,292400.0,4.4561,4.4632,4.4348,4.4419,292400.0
2009-03-03 11:35:00,6.25,6.26,6.22,6.23,665400.0,4.4419,4.449,4.4205,4.4277,665400.0
2009-03-03 11:40:00,6.23,6.26,6.21,6.26,409800.0,4.4277,4.449,4.4134,4.449,409800.0
2009-03-03 11:45:00,6.26,6.26,6.24,6.24,657400.0,4.449,4.449,4.4348,4.4348,657400.0
2009-03-03 11:50:00,6.24,6.26,6.2,6.24,1336800.0,4.4348,4.449,4.4063,4.4348,1336800.0
2009-03-03 11:55:00,6.25,6.25,6.2,6.21,884800.0,4.4419,4.4419,4.4063,4.4134,884800.0
2009-03-03 12:00:00,6.21,6.26,6.2,6.26,791600.0,4.4134,4.449,4.4063,4.449,791600.0
2009-03-03 12:05:00,6.25,6.28,6.25,6.27,418200.0,4.4419,4.4632,4.4419,4.4561,418200.0
2009-03-03 12:10:00,6.27,6.28,6.26,6.27,1066200.0,4.4561,4.4632,4.449,4.4561,1066200.0
2009-03-03 12:15:00,6.27,6.33,6.26,6.33,1044600.0,4.4561,4.4987,4.449,4.4987,1044600.0
2009-03-03 12:20:00,6.33,6.37,6.31,6.36,947400.0,4.4987,4.5271,4.4845,4.52,947400.0
2009-03-03 12:25:00,6.36,6.36,6.32,6.33,711400.0,4.52,4.52,4.4916,4.4987,711400.0
2009-03-03 12:30:00,6.33,6.33,6.3,6.31,810000.0,4.4987,4.4987,4.4774,4.4845,810000.0
2009-03-03 12:35:00,6.31,6.33,6.3,6.31,382600.0,4.4845,4.4987,4.4774,4.4845,382600.0
2009-03-03 12:40:00,6.31,6.33,6.3,6.33,243800.0,4.4845,4.4987,4.4774,4.4987,243800.0
2009-03-03 12:45:00,6.33,6.34,6.32,6.33,689800.0,4.4987,4.5058,4.4916,4.4987,689800.0
2009-03-03 12:50:00,6.33,6.34,6.3,6.32,767800.0,4.4987,4.5058,4.4774,4.4916,767800.0
2009-03-03 12:55:00,6.32,6.32,6.3,6.31,513000.0,4.4916,4.4916,4.4774,4.4845,513000.0
2009-03-03 13:00:00,6.3,6.31,6.29,6.31,397600.0,4.4774,4.4845,4.4703,4.4845,397600.0
2009-03-03 13:05:00,6.3,6.31,6.29,6.3,623200.0,4.4774,4.4845,4.4703,4.4774,623200.0
2009-03-03 13:10:00,6.3,6.32,6.28,6.29,566000.0,4.4774,4.4916,4.4632,4.4703,566000.0
2009-03-03 13:15:00,6.3,6.33,6.29,6.33,326600.0,4.4774,4.4987,4.4703,4.4987,326600.0
2009-03-03 13:20:00,6.32,6.34,6.31,6.31,329600.0,4.4916,4.5058,4.4845,4.4845,329600.0
2009-03-03 13:25:00,6.31,6.32,6.3,6.3,609600.0,4.4845,4.4916,4.4774,4.4774,609600.0
2009-03-03 13:30:00,6.3,6.32,6.3,6.32,435600.0,4.4774,4.4916,4.4774,4.4916,435600.0
2009-03-03 13:35:00,6.31,6.32,6.28,6.28,530000.0,4.4845,4.4916,4.4632,4.4632,530000.0
2009-03-03 13:40:00,6.29,6.3,6.28,6.3,509400.0,4.4703,4.4774,4.4632,4.4774,509400.0
2009-03-03 13:45:00,6.3,6.31,6.27,6.28,605400.0,4.4774,4.4845,4.4561,4.4632,605400.0
2009-03-03 13:50:00,6.28,6.33,6.27,6.31,533000.0,4.4632,4.4987,4.4561,4.4845,533000.0
2009-03-03 13:55:00,6.31,6.35,6.3,6.33,688600.0,4.4845,4.5129,4.4774,4.4987,688600.0
2009-03-03 14:00:00,6.33,6.34,6.31,6.33,918800.0,4.4987,4.5058,4.4845,4.4987,918800.0
2009-03-03 14:05:00,6.33,6.34,6.3,6.31,477200.0,4.4987,4.5058,4.4774,4.4845,477200.0
2009-03-03 14:10:00,6.32,6.37,6.31,6.36,510600.0,4.4916,4.5271,4.4845,4.52,510600.0
2009-03-03 14:15:00,6.35,6.37,6.35,6.35,673000.0,4.5129,4.5271,4.5129,4.5129,673000.0
2009-03-03 14:20:00,6.35,6.41,6.34,6.41,660600.0,4.5129,4.5556,4.5058,4.5556,660600.0
2009-03-03 14:25:00,6.41,6.42,6.37,6.38,509800.0,4.5556,4.5627,4.5271,4.5343,509800.0
2009-03-03 14:30:00,6.38,6.43,6.37,6.42,891400.0,4.5343,4.5698,4.5271,4.5627,891400.0
2009-03-03 14:35:00,6.42,6.49,6.42,6.49,965000.0,4.5627,4.6124,4.5627,4.6124,965000.0
2009-03-03 14:40:00,6.49,6.5,6.43,6.44,1059800.0,4.6124,4.6195,4.5698,4.5769,1059800.0
2009-03-03 14:45:00,6.44,6.46,6.4,6.43,612200.0,4.5769,4.5911,4.5485,4.5698,612200.0
2009-03-03 14:50:00,6.43,6.45,6.39,6.42,492200.0,4.5698,4.584,4.5414,4.5627,492200.0
2009-03-03 14:55:00,6.42,6.47,6.41,6.42,771400.0,4.5627,4.5982,4.5556,4.5627,771400.0
2009-03-03 15:00:00,6.42,6.43,6.4,6.41,757400.0,4.5627,4.5698,4.5485,4.5556,757400.0
2009-03-03 15:05:00,6.41,6.42,6.35,6.36,772800.0,4.5556,4.5627,4.5129,4.52,772800.0
2009-03-03 15:10:00,6.36,6.4,6.33,6.34,916000.0,4.52,4.5485,4.4987,4.5058,916000.0
2009-03-03 15:15:00,6.35,6.36,6.32,6.36,616200.0,4.5129,4.52,4.4916,4.52,616200.0
2009-03-03 15:20:00,6.35,6.37,6.29,6.3,857800.0,4.5129,4.5271,4.4703,4.4774,857800.0
2009-03-03 15:25:00,6.3,6.31,6.27,6.27,587200.0,4.4774,4.4845,4.4561,4.4561,587200.0
2009-03-03 15:30:00,6.27,6.3,6.27,6.28,855200.0,4.4561,4.4774,4.4561,4.4632,855200.0
2009-03-03 15:35:00,6.3,6.3,6.24,6.24,864800.0,4.4774,4.4774,4.4348,4.4348,864800.0
2009-03-03 15:40:00,6.24,6.27,6.24,6.26,781200.0,4.4348,4.4561,4.4348,4.449,781200.0
2009-03-03 15:45:00,6.26,6.29,6.25,6.26,721200.0,4.449,4.4703,4.4419,4.449,721200.0
2009-03-03 15:50:00,6.26,6.3,6.26,6.29,1036800.0,4.449,4.4774,4.449,4.4703,1036800.0
2009-03-03 15:55:00,6.29,6.3,6.25,6.25,2200200.0,4.4703,4.4774,4.4419,4.4419,2200200.0
2009-03-04 09:30:00,6.32,6.41,6.3,6.36,956400.0,4.4916,4.5556,4.4774,4.52,956400.0
2009-03-04 09:35:00,6.37,6.37,6.34,6.36,1417400.0,4.5271,4.5271,4.5058,4.52,1417400.0
2009-03-04 09:40:00,6.36,6.38,6.31,6.31,538800.0,4.52,4.5343,4.4845,4.4845,538800.0
2009-03-04 09:45:00,6.31,6.31,6.27,6.29,747400.0,4.4845,4.4845,4.4561,4.4703,747400.0
2009-03-04 09:50:00,6.29,6.29,6.21,6.21,865200.0,4.4703,4.4703,4.4134,4.4134,865200.0
2009-03-04 09:55:00,6.21,6.23,6.19,6.2,1129600.0,4.4134,4.4277,4.3992,4.4063,1129600.0
2009-03-04 10:00:00,6.19,6.21,6.18,6.21,1478600.0,4.3992,4.4134,4.3921,4.4134,1478600.0
2009-03-04 10:05:00,6.21,6.27,6.2,6.26,791400.0,4.4134,4.4561,4.4063,4.449,791400.0
2009-03-04 10:10:00,6.26,6.27,6.24,6.26,664000.0,4.449,4.4561,4.4348,4.449,664000.0
2009-03-04 10:15:00,6.26,6.28,6.26,6.27,625200.0,4.449,4.4632,4.449,4.4561,625200.0
2009-03-04 10:20:00,6.27,6.28,6.25,6.25,583800.0,4.4561,4.4632,4.4419,4.4419,583800.0
2009-03-04 10:25:00,6.26,6.26,6.24,6.26,900400.0,4.449,4.449,4.4348,4.449,900400.0
2009-03-04 10:30:00,6.26,6.27,6.24,6.27,700600.0,4.449,4.4561,4.4348,4.4561,700600.0
2009-03-04 10:35:00,6.27,6.31,6.26,6.3,355400.0,4.4561,4.4845,4.449,4.4774,355400.0
2009-03-04 10:40:00,6.3,6.33,6.29,6.3,1189400.0,4.4774,4.4987,4.4703,4.4774,1189400.0
2009-03-04 10:45:00,6.32,6.33,6.31,6.32,334000.0,4.4916,4.4987,4.4845,4.4916,334000.0
2009-03-04 10:50:00,6.32,6.36,6.31,6.34,443200.0,4.4916,4.52,4.4845,4.5058,443200.0
2009-03-04 10:55:00,6.34,6.34,6.32,6.32,501200.0,4.5058,4.5058,4.4916,4.4916,501200.0
2009-03-04 11:00:00,6.32,6.35,6.32,6.35,995200.0,4.4916,4.5129,4.4916,4.5129,995200.0
2009-03-04 11:05:00,6.35,6.39,6.35,6.39,493600.0,4.5129,4.5414,4.5129,4.5414,493600.0
2009-03-04 11:10:00,6.39,6.4,6.37,6.37,607800.0,4.5414,4.5485,4.5271,4.5271,607800.0
2009-03-04 11:15:00,6.38,6.38,6.34,6.35,709000.0,4.5343,4.5343,4.5058,4.5129,709000.0
2009-03-04 11:20:00,6.35,6.38,6.35,6.38,672000.0,4.5129,4.5343,4.5129,4.5343,672000.0
2009-03-04 11:25:00,6.38,6.39,6.35,6.36,979800.0,4.5343,4.5414,4.5129,4.52,979800.0
2009-03-04 11:30:00,6.37,6.41,6.35,6.4,255800.0,4.5271,4.5556,4.5129,4.5485,255800.0
2009-03-04 11:35:00,6.41,6.42,6.4,6.42,179200.0,4.5556,4.5627,4.5485,4.5627,179200.0
2009-03-04 11:40:00,6.41,6.43,6.38,6.39,396400.0,4.5556,4.5698,4.5343,4.5414,396400.0
2009-03-04 11:45:00,6.39,6.39,6.36,6.38,446800.0,4.5414,4.5414,4.52,4.5343,446800.0
2009-03-04 11:50:00,6.38,6.4,6.38,6.38,600400.0,4.5343,4.5485,4.5343,4.5343,600400.0
2009-03-04 11:55:00,6.38,6.39,6.38,6.38,610600.0,4.5343,4.5414,4.5343,4.5343,610600.0
2009-03-04 12:00:00,6.38,6.38,6.34,6.34,686400.0,4.5343,4.5343,4.5058,4.5058,686400.0
2009-03-04 12:05:00,6.34,6.36,6.31,6.32,423200.0,4.5058,4.52,4.4845,4.4916,423200.0
2009-03-04 12:10:00,6.32,6.32,6.3,6.3,514200.0,4.4916,4.4916,4.4774,4.4774,514200.0
2009-03-04 12:15:00,6.3,6.3,6.27,6.27,515400.0,4.4774,4.4774,4.4561,4.4561,515400.0
2009-03-04 12:20:00,6.28,6.3,6.27,6.28,637200.0,4.4632,4.4774,4.4561,4.4632,637200.0
2009-03-04 12:25:00,6.28,6.31,6.28,6.31,416400.0,4.4632,4.4845,4.4632,4.4845,416400.0
2009-03-04 12:30:00,6.31,6.32,6.29,6.3,286400.0,4.4845,4.4916,4.4703,4.4774,286400.0
2009-03-04 12:35:00,6.3,6.32,6.3,6.31,585800.0,4.4774,4.4916,4.4774,4.4845,585800.0
2009-03-04 12:40:00,6.31,6.32,6.29,6.3,582400.0,4.4845,4.4916,4.4703,4.4774,582400.0
2009-03-04 12:45:00,6.3,6.3,6.27,6.28,241400.0,4.4774,4.4774,4.4561,4.4632,241400.0
2009-03-04 12:50:00,6.28,6.31,6.27,6.31,289800.0,4.4632,4.4845,4.4561,4.4845,289800.0
2009-03-04 12:55:00,6.31,6.31,6.27,6.28,585600.0,4.4845,4.4845,4.4561,4.4632,585600.0
2009-03-04 13:00:00,6.28,6.28,6.25,6.26,781000.0,4.4632,4.4632,4.4419,4.449,781000.0
2009-03-04 13:05:00,6.26,6.27,6.24,6.27,326000.0,4.449,4.4561,4.4348,4.4561,326000.0
2009-03-04 13:10:00,6.27,6.29,6.26,6.29,295000.0,4.4561,4.4703,4.449,4.4703,295000.0
2009-03-04 13:15:00,6.28,6.31,6.27,6.3,611600.0,4.4632,4.4845,4.4561,4.4774,611600.0
2009-03-04 13:20:00,6.3,6.33,6.29,6.32,537000.0,4.4774,4.4987,4.4703,4.4916,537000.0
2009-03-04 13:25:00,6.32,6.34,6.32,6.32,341800.0,4.4916,4.5058,4.4916,4.4916,341800.0
2009-03-04 13:30:00,6.32,6.37,6.32,6.34,594800.0,4.4916,4.5271,4.4916,4.5058,594800.0
2009-03-04 13:35:00,6.34,6.35,6.31,6.31,258600.0,4.5058,4.5129,4.4845,4.4845,258600.0
2009-03-04 13:40:00,6.31,6.33,6.31,6.32,312800.0,4.4845,4.4987,4.4845,4.4916,312800.0
2009-03-04 13:45:00,6.32,6.35,6.32,6.35,418600.0,4.4916,4.5129,4.4916,4.5129,418600.0
2009-03-04 13:50:00,6.35,6.37,6.34,6.35,361400.0,4.5129,4.5271,4.5058,4.5129,361400.0
2009-03-04 13:55:00,6.35,6.36,6.34,6.34,203000.0,4.5129,4.52,4.5058,4.5058,203000.0
2009-03-04 14:00:00,6.34,6.36,6.33,6.34,685000.0,4.5058,4.52,4.4987,4.5058,685000.0
2009-03-04 14:05:00,6.34,6.39,6.34,6.39,887400.0,4.5058,4.5414,4.5058,4.5414,887400.0
2009-03-04 14:10:00,6.38,6.39,6.37,6.39,547600.0,4.5343,4.5414,4.5271,4.5414,547600.0
2009-03-04 14:15:00,6.38,6.4,6.37,6.37,561000.0,4.5343,4.5485,4.5271,4.5271,561000.0
2009-03-04 14:20:00,6.38,6.39,6.37,6.37,390200.0,4.5343,4.5414,4.5271,4.5271,390200.0
2009-03-04 14:25:00,6.37,6.38,6.33,6.33,613800.0,4.5271,4.5343,4.4987,4.4987,613800.0
2009-03-04 14:30:00,6.34,6.34,6.32,6.33,416200.0,4.5058,4.5058,4.4916,4.4987,416200.0
2009-03-04 14:35:00,6.34,6.38,6.32,6.37,662000.0,4.5058,4.5343,4.4916,4.5271,662000.0
2009-03-04 14:40:00,6.36,6.39,6.36,6.39,462800.0,4.52,4.5414,4.52,4.5414,462800.0
2009-03-04 14:45:00,6.39,6.4,6.37,6.39,724800.0,4.5414,4.5485,4.5271,4.5414,724800.0
2009-03-04 14:50:00,6.39,6.41,6.39,6.41,530600.0,4.5414,4.5556,4.5414,4.5556,530600.0
2009-03-04 14:55:00,6.41,6.41,6.38,6.39,793000.0,4.5556,4.5556,4.5343,4.5414,793000.0
2009-03-04 15:00:00,6.39,6.41,6.39,6.4,808400.0,4.5414,4.5556,4.5414,4.5485,808400.0
2009-03-04 15:05:00,6.41,6.41,6.39,6.4,441600.0,4.5556,4.5556,4.5414,4.5485,441600.0
2009-03-04 15:10:00,6.4,6.42,6.4,6.41,815000.0,4.5485,4.5627,4.5485,4.5556,815000.0
2009-03-04 15:15:00,6.41,6.45,6.4,6.45,530600.0,4.5556,4.584,4.5485,4.584,530600.0
2009-03-04 15:20:00,6.45,6.45,6.43,6.43,715000.0,4.584,4.584,4.5698,4.5698,715000.0
2009-03-04 15:25:00,6.44,6.47,6.43,6.47,785800.0,4.5769,4.5982,4.5698,4.5982,785800.0
2009-03-04 15:30:00,6.45,6.47,6.41,6.41,1326800.0,4.584,4.5982,4.5556,4.5556,1326800.0
2009-03-04 15:35:00,6.42,6.43,6.39,6.4,1303000.0,4.5627,4.5698,4.5414,4.5485,1303000.0
2009-03-04 15:40:00,6.4,6.41,6.38,6.41,1063800.0,4.5485,4.5556,4.5343,4.5556,1063800.0
2009-03-04 15:45:00,6.41,6.41,6.38,6.39,1712600.0,4.5556,4.5556,4.5343,4.5414,1712600.0
2009-03-04 15:50:00,6.39,6.4,6.34,6.35,1470600.0,4.5414,4.5485,4.5058,4.5129,1470600.0
2009-03-04 15:55:00,6.35,6.38,6.33,6.37,3378600.0,4.5129,4.5343,4.4987,4.5271,3378600.0
2009-03-05 09:30:00,6.21,6.26,6.17,6.18,831000.0,4.4134,4.449,4.385,4.3921,831000.0
2009-03-05 09:35:00,6.18,6.28,6.18,6.25,991800.0,4.3921,4.4632,4.3921,4.4419,991800.0
2009-03-05 09:40:00,6.25,6.26,6.21,6.21,497200.0,4.4419,4.449,4.4134,4.4134,497200.0
2009-03-05 09:45:00,6.21,6.24,6.2,6.2,464800.0,4.4134,4.4348,4.4063,4.4063,464800.0
2009-03-05 09:50:00,6.21,6.23,6.18,6.22,420200.0,4.4134,4.4277,4.3921,4.4205,420200.0
2009-03-05 09:55:00,6.22,6.23,6.16,6.19,845800.0,4.4205,4.4277,4.3779,4.3992,845800.0
2009-03-05 10:00:00,6.2,6.26,6.18,6.23,725400.0,4.4063,4.449,4.3921,4.4277,725400.0
2009-03-05 10:05:00,6.23,6.25,6.21,6.21,517000.0,4.4277,4.4419,4.4134,4.4134,517000.0
2009-03-05 10:10:00,6.21,6.21,6.14,6.14,422200.0,4.4134,4.4134,4.3637,4.3637,422200.0
2009-03-05 10:15:00,6.15,6.18,6.13,6.16,632600.0,4.3708,4.3921,4.3566,4.3779,632600.0
2009-03-05 10:20:00,6.15,6.16,6.12,6.12,385200.0,4.3708,4.3779,4.3495,4.3495,385200.0
2009-03-05 10:25:00,6.12,6.16,6.11,6.15,406200.0,4.3495,4.3779,4.3424,4.3708,406200.0
2009-03-05 10:30:00,6.15,6.17,6.13,6.16,327000.0,4.3708,4.385,4.3566,4.3779,327000.0
2009-03-05 10:35:00,6.15,6.16,6.13,6.15,449400.0,4.3708,4.3779,4.3566,4.3708,449400.0
2009-03-05 10:40:00,6.15,6.2,6.15,6.19,574000.0,4.3708,4.4063,4.3708,4.3992,574000.0
2009-03-05 10:45:00,6.19,6.19,6.12,6.13,447000.0,4.3992,4.3992,4.3495,4.3566,447000.0
2009-03-05 10:50:00,6.13,6.15,6.12,6.13,376400.0,4.3566,4.3708,4.3495,4.3566,376400.0
2009-03-05 10:55:00,6.13,6.14,6.08,6.08,532800.0,4.3566,4.3637,4.321,4.321,532800.0
2009-03-05 11:00:00,6.08,6.11,6.07,6.1,578000.0,4.321,4.3424,4.3139,4.3353,578000.0
2009-03-05 11:05:00,6.1,6.11,6.08,6.11,267200.0,4.3353,4.3424,4.321,4.3424,267200.0
2009-03-05 11:10:00,6.12,6.12,6.09,6.09,363800.0,4.3495,4.3495,4.3282,4.3282,363800.0
2009-03-05 11:15:00,6.09,6.1,6.04,6.05,374600.0,4.3282,4.3353,4.2926,4.2997,374600.0
2009-03-05 11:20:00,6.04,6.05,6.03,6.04,227600.0,4.2926,4.2997,4.2855,4.2926,227600.0
2009-03-05 11:25:00,6.04,6.05,6.02,6.03,234800.0,4.2926,4.2997,4.2784,4.2855,234800.0
2009-03-05 11:30:00,6.03,6.05,6.02,6.05,307200.0,4.2855,4.2997,4.2784,4.2997,307200.0
2009-03-05 11:35:00,6.05,6.08,6.05,6.07,400800.0,4.2997,4.321,4.2997,4.3139,400800.0
2009-03-05 11:40:00,6.08,6.1,6.07,6.1,496800.0,4.321,4.3353,4.3139,4.3353,496800.0
2009-03-05 11:45:00,6.09,6.11,6.09,6.1,284800.0,4.3282,4.3424,4.3282,4.3353,284800.0
2009-03-05 11:50:00,6.1,6.1,6.05,6.05,258600.0,4.3353,4.3353,4.2997,4.2997,258600.0
2009-03-05 11:55:00,6.05,6.06,6.03,6.06,315600.0,4.2997,4.3068,4.2855,4.3068,315600.0
2009-03-05 12:00:00,6.05,6.07,6.02,6.03,284400.0,4.2997,4.3139,4.2784,4.2855,284400.0
2009-03-05 12:05:00,6.03,6.05,6.02,6.03,414000.0,4.2855,4.2997,4.2784,4.2855,414000.0
2009-03-05 12:10:00,6.03,6.03,6.0,6.01,326400.0,4.2855,4.2855,4.2642,4.2713,326400.0
2009-03-05 12:15:00,6.01,6.03,6.0,6.02,234000.0,4.2713,4.2855,4.2642,4.2784,234000.0
2009-03-05 12:20:00,6.02,6.06,6.02,6.06,224600.0,4.2784,4.3068,4.2784,4.3068,224600.0
2009-03-05 12:25:00,6.06,6.08,6.05,6.08,356000.0,4.3068,4.321,4.2997,4.321,356000.0
2009-03-05 12:30:00,6.08,6.11,6.08,6.11,521400.0,4.321,4.3424,4.321,4.3424,521400.0
2009-03-05 12:35:00,6.11,6.11,6.07,6.07,227600.0,4.3424,4.3424,4.3139,4.3139,227600.0
2009-03-05 12:40:00,6.07,6.08,6.07,6.07,187400.0,4.3139,4.321,4.3139,4.3139,187400.0
2009-03-05 12:45:00,6.07,6.08,6.05,6.05,359800.0,4.3139,4.321,4.2997,4.2997,359800.0
2009-03-05 12:50:00,6.05,6.09,6.05,6.08,296800.0,4.2997,4.3282,4.2997,4.321,296800.0
2009-03-05 12:55:00,6.08,6.08,6.05,6.07,250000.0,4.321,4.321,4.2997,4.3139,250000.0
2009-03-05 13:00:00,6.07,6.07,6.06,6.06,218600.0,4.3139,4.3139,4.3068,4.3068,218600.0
2009-03-05 13:05:00,6.06,6.11,6.06,6.1,273200.0,4.3068,4.3424,4.3068,4.3353,273200.0
2009-03-05 13:10:00,6.1,6.12,6.1,6.1,511400.0,4.3353,4.3495,4.3353,4.3353,511400.0
2009-03-05 13:15:00,6.1,6.13,6.09,6.12,213600.0,4.3353,4.3566,4.3282,4.3495,213600.0
2009-03-05 13:20:00,6.12,6.12,6.07,6.07,243400.0,4.3495,4.3495,4.3139,4.3139,243400.0
2009-03-05 13:25:00,6.07,6.08,6.06,6.08,259000.0,4.3139,4.321,4.3068,4.321,259000.0
2009-03-05 13:30:00,6.08,6.08,6.05,6.06,182000.0,4.321,4.321,4.2997,4.3068,182000.0
2009-03-05 13:35:00,6.06,6.06,6.04,6.05,190000.0,4.3068,4.3068,4.2926,4.2997,190000.0
2009-03-05 13:40:00,6.05,6.08,6.02,6.03,318600.0,4.2997,4.321,4.2784,4.2855,318600.0
2009-03-05 13:45:00,6.03,6.05,6.02,6.03,257000.0,4.2855,4.2997,4.2784,4.2855,257000.0
2009-03-05 13:50:00,6.03,6.03,5.99,6.02,665800.0,4.2855,4.2855,4.2571,4.2784,665800.0
2009-03-05 13:55:00,6.02,6.05,6.01,6.03,337000.0,4.2784,4.2997,4.2713,4.2855,337000.0
2009-03-05 14:00:00,6.03,6.03,6.01,6.01,308800.0,4.2855,4.2855,4.2713,4.2713,308800.0
2009-03-05 14:05:00,6.01,6.03,6.01,6.03,489800.0,4.2713,4.2855,4.2713,4.2855,489800.0
2009-03-05 14:10:00,6.02,6.03,6.01,6.02,413800.0,4.2784,4.2855,4.2713,4.2784,413800.0
2009-03-05 14:15:00,6.02,6.05,6.02,6.04,466000.0,4.2784,4.2997,4.2784,4.2926,466000.0
2009-03-05 14:20:00,6.04,6.05,6.0,6.01,724800.0,4.2926,4.2997,4.2642,4.2713,724800.0
2009-03-05 14:25:00,6.02,6.03,6.01,6.03,372200.0,4.2784,4.2855,4.2713,4.2855,372200.0
2009-03-05 14:30:00,6.03,6.03,6.0,6.03,548800.0,4.2855,4.2855,4.2642,4.2855,548800.0
2009-03-05 14:35:00,6.03,6.05,6.02,6.03,378600.0,4.2855,4.2997,4.2784,4.2855,378600.0
2009-03-05 14:40:00,6.04,6.05,6.02,6.03,546200.0,4.2926,4.2997,4.2784,4.2855,546200.0
2009-03-05 14:45:00,6.02,6.06,6.02,6.05,644000.0,4.2784,4.3068,4.2784,4.2997,644000.0
2009-03-05 14:50:00,6.06,6.06,6.04,6.04,207400.0,4.3068,4.3068,4.2926,4.2926,207400.0
2009-03-05 14:55:00,6.04,6.06,6.02,6.04,700800.0,4.2926,4.3068,4.2784,4.2926,700800.0
2009-03-05 15:00:00,6.04,6.05,6.03,6.05,679000.0,4.2926,4.2997,4.2855,4.2997,679000.0
2009-03-05 15:05:00,6.05,6.1,6.04,6.07,667800.0,4.2997,4.3353,4.2926,4.3139,667800.0
2009-03-05 15:10:00,6.07,6.12,6.07,6.11,892800.0,4.3139,4.3495,4.3139,4.3424,892800.0
2009-03-05 15:15:00,6.11,6.15,6.1,6.11,950800.0,4.3424,4.3708,4.3353,4.3424,950800.0
2009-03-05 15:20:00,6.11,6.13,6.09,6.11,823600.0,4.3424,4.3566,4.3282,4.3424,823600.0
2009-03-05 15:25:00,6.11,6.11,6.08,6.09,1242000.0,4.3424,4.3424,4.321,4.3282,1242000.0
2009-03-05 15:30:00,6.09,6.1,6.04,6.04,1322200.0,4.3282,4.3353,4.2926,4.2926,1322200.0
2009-03-05 15:35:00,6.04,6.04,5.98,5.99,1476400.0,4.2926,4.2926,4.25,4.2571,1476400.0
2009-03-05 15:40:00,5.99,6.01,5.96,5.99,1616200.0,4.2571,4.2713,4.2358,4.2571,1616200.0
2009-03-05 15:45:00,5.99,6.03,5.98,6.01,1892400.0,4.2571,4.2855,4.25,4.2713,1892400.0
2009-03-05 15:50:00,6.01,6.02,6.0,6.0,1727200.0,4.2713,4.2784,4.2642,4.2642,1727200.0
2009-03-05 15:55:00,6.01,6.04,5.95,6.0,4332200.0,4.2713,4.2926,4.2287,4.2642,4332200.0
2009-03-06 09:30:00,5.96,6.08,5.96,6.01,718000.0,4.2358,4.321,4.2358,4.2713,718000.0
2009-03-06 09:35:00,6.01,6.09,6.0,6.05,690200.0,4.2713,4.3282,4.2642,4.2997,690200.0
2009-03-06 09:40:00,6.05,6.16,6.01,6.15,1298200.0,4.2997,4.3779,4.2713,4.3708,1298200.0
2009-03-06 09:45:00,6.14,6.15,6.1,6.11,1087600.0,4.3637,4.3708,4.3353,4.3424,1087600.0
2009-03-06 09:50:00,6.1,6.12,6.08,6.08,560200.0,4.3353,4.3495,4.321,4.321,560200.0
2009-03-06 09:55:00,6.08,6.11,6.07,6.08,465000.0,4.321,4.3424,4.3139,4.321,465000.0
2009-03-06 10:00:00,6.08,6.1,6.04,6.06,505200.0,4.321,4.3353,4.2926,4.3068,505200.0
2009-03-06 10:05:00,6.06,6.1,6.04,6.1,557800.0,4.3068,4.3353,4.2926,4.3353,557800.0
2009-03-06 10:10:00,6.1,6.11,6.05,6.06,635000.0,4.3353,4.3424,4.2997,4.3068,635000.0
2009-03-06 10:15:00,6.06,6.06,6.02,6.04,655000.0,4.3068,4.3068,4.2784,4.2926,655000.0
2009-03-06 10:20:00,6.03,6.05,6.01,6.04,602600.0,4.2855,4.2997,4.2713,4.2926,602600.0
2009-03-06 10:25:00,6.04,6.05,6.01,6.04,585800.0,4.2926,4.2997,4.2713,4.2926,585800.0
2009-03-06 10:30:00,6.04,6.07,6.02,6.02,512000.0,4.2926,4.3139,4.2784,4.2784,512000.0
2009-03-06 10:35:00,6.02,6.03,5.98,5.99,1151000.0,4.2784,4.2855,4.25,4.2571,1151000.0
2009-03-06 10:40:00,5.99,6.01,5.98,6.0,914400.0,4.2571,4.2713,4.25,4.2642,914400.0
2009-03-06 10:45:00,6.0,6.0,5.93,5.95,785000.0,4.2642,4.2642,4.2144,4.2287,785000.0
2009-03-06 10:50:00,5.95,5.95,5.9,5.9,763200.0,4.2287,4.2287,4.1931,4.1931,763200.0
2009-03-06 10:55:00,5.91,5.92,5.86,5.87,919800.0,4.2002,4.2073,4.1647,4.1718,919800.0
2009-03-06 11:00:00,5.87,5.89,5.85,5.89,975200.0,4.1718,4.186,4.1576,4.186,975200.0
2009-03-06 11:05:00,5.89,5.9,5.86,5.88,612000.0,4.186,4.1931,4.1647,4.1789,612000.0
2009-03-06 11:10:00,5.87,5.9,5.87,5.88,785200.0,4.1718,4.1931,4.1718,4.1789,785200.0
2009-03-06 11:15:00,5.88,5.91,5.87,5.89,784600.0,4.1789,4.2002,4.1718,4.186,784600.0
2009-03-06 11:20:00,5.9,5.9,5.87,5.87,457000.0,4.1931,4.1931,4.1718,4.1718,457000.0
2009-03-06 11:25:00,5.87,5.88,5.85,5.87,698200.0,4.1718,4.1789,4.1576,4.1718,698200.0
2009-03-06 11:30:00,5.87,5.9,5.86,5.89,457800.0,4.1718,4.1931,4.1647,4.186,457800.0
2009-03-06 11:35:00,5.89,5.89,5.86,5.86,474000.0,4.186,4.186,4.1647,4.1647,474000.0
2009-03-06 11:40:00,5.86,5.87,5.85,5.86,581200.0,4.1647,4.1718,4.1576,4.1647,581200.0
2009-03-06 11:45:00,5.86,5.9,5.84,5.89,1065600.0,4.1647,4.1931,4.1505,4.186,1065600.0
2009-03-06 11:50:00,5.89,5.92,5.88,5.91,908400.0,4.186,4.2073,4.1789,4.2002,908400.0
2009-03-06 11:55:00,5.9,5.93,5.9,5.9,566200.0,4.1931,4.2144,4.1931,4.1931,566200.0
2009-03-06 12:00:00,5.9,5.95,5.9,5.93,797600.0,4.1931,4.2287,4.1931,4.2144,797600.0
2009-03-06 12:05:00,5.93,5.95,5.93,5.93,718600.0,4.2144,4.2287,4.2144,4.2144,718600.0
2009-03-06 12:10:00,5.93,5.94,5.92,5.93,367400.0,4.2144,4.2215,4.2073,4.2144,367400.0
2009-03-06 12:15:00,5.93,5.95,5.91,5.91,405600.0,4.2144,4.2287,4.2002,4.2002,405600.0
2009-03-06 12:20:00,5.91,5.91,5.87,5.87,380200.0,4.2002,4.2002,4.1718,4.1718,380200.0
2009-03-06 12:25:00,5.87,5.88,5.85,5.87,556400.0,4.1718,4.1789,4.1576,4.1718,556400.0
2009-03-06 12:30:00,5.86,5.9,5.86,5.89,475200.0,4.1647,4.1931,4.1647,4.186,475200.0
2009-03-06 12:35:00,5.89,5.89,5.86,5.87,337000.0,4.186,4.186,4.1647,4.1718,337000.0
2009-03-06 12:40:00,5.87,5.88,5.85,5.85,729000.0,4.1718,4.1789,4.1576,4.1576,729000.0
2009-03-06 12:45:00,5.85,5.85,5.78,5.79,817400.0,4.1576,4.1576,4.1078,4.1149,817400.0
2009-03-06 12:50:00,5.79,5.8,5.79,5.79,424000.0,4.1149,4.1221,4.1149,4.1149,424000.0
2009-03-06 12:55:00,5.79,5.84,5.78,5.84,326800.0,4.1149,4.1505,4.1078,4.1505,326800.0
2009-03-06 13:00:00,5.83,5.84,5.82,5.82,277400.0,4.1434,4.1505,4.1363,4.1363,277400.0
2009-03-06 13:05:00,5.82,5.83,5.82,5.83,337200.0,4.1363,4.1434,4.1363,4.1434,337200.0
2009-03-06 13:10:00,5.83,5.85,5.82,5.82,433800.0,4.1434,4.1576,4.1363,4.1363,433800.0
2009-03-06 13:15:00,5.82,5.83,5.8,5.81,220800.0,4.1363,4.1434,4.1221,4.1292,220800.0
2009-03-06 13:20:00,5.81,5.81,5.79,5.79,452400.0,4.1292,4.1292,4.1149,4.1149,452400.0
2009-03-06 13:25:00,5.79,5.82,5.79,5.81,153800.0,4.1149,4.1363,4.1149,4.1292,153800.0
2009-03-06 13:30:00,5.81,5.82,5.78,5.79,394000.0,4.1292,4.1363,4.1078,4.1149,394000.0
2009-03-06 13:35:00,5.8,5.81,5.78,5.8,477600.0,4.1221,4.1292,4.1078,4.1221,477600.0
2009-03-06 13:40:00,5.79,5.79,5.76,5.78,466600.0,4.1149,4.1149,4.0936,4.1078,466600.0
2009-03-06 13:45:00,5.78,5.81,5.78,5.81,534600.0,4.1078,4.1292,4.1078,4.1292,534600.0
2009-03-06 13:50:00,5.81,5.81,5.78,5.79,881000.0,4.1292,4.1292,4.1078,4.1149,881000.0
2009-03-06 13:55:00,5.79,5.79,5.77,5.78,656200.0,4.1149,4.1149,4.1007,4.1078,656200.0
2009-03-06 14:00:00,5.79,5.82,5.79,5.79,969200.0,4.1149,4.1363,4.1149,4.1149,969200.0
2009-03-06 14:05:00,5.79,5.81,5.78,5.8,635800.0,4.1149,4.1292,4.1078,4.1221,635800.0
2009-03-06 14:10:00,5.8,5.81,5.76,5.79,926800.0,4.1221,4.1292,4.0936,4.1149,926800.0
2009-03-06 14:15:00,5.78,5.78,5.74,5.75,730800.0,4.1078,4.1078,4.0794,4.0865,730800.0
2009-03-06 14:20:00,5.75,5.75,5.72,5.73,714200.0,4.0865,4.0865,4.0652,4.0723,714200.0
2009-03-06 14:25:00,5.73,5.77,5.72,5.76,968800.0,4.0723,4.1007,4.0652,4.0936,968800.0
2009-03-06 14:30:00,5.76,5.77,5.73,5.75,1695600.0,4.0936,4.1007,4.0723,4.0865,1695600.0
2009-03-06 14:35:00,5.75,5.76,5.72,5.75,928800.0,4.0865,4.0936,4.0652,4.0865,928800.0
2009-03-06 14:40:00,5.75,5.75,5.69,5.71,818600.0,4.0865,4.0865,4.0439,4.0581,818600.0
2009-03-06 14:45:00,5.71,5.72,5.69,5.69,466200.0,4.0581,4.0652,4.0439,4.0439,466200.0
2009-03-06 14:50:00,5.69,5.71,5.67,5.67,1216000.0,4.0439,4.0581,4.0297,4.0297,1216000.0
2009-03-06 14:55:00,5.67,5.68,5.64,5.65,1349200.0,4.0297,4.0368,4.0083,4.0154,1349200.0
2009-03-06 15:00:00,5.65,5.67,5.65,5.67,1649800.0,4.0154,4.0297,4.0154,4.0297,1649800.0
2009-03-06 15:05:00,5.67,5.67,5.64,5.65,900200.0,4.0297,4.0297,4.0083,4.0154,900200.0
2009-03-06 15:10:00,5.65,5.67,5.65,5.66,648000.0,4.0154,4.0297,4.0154,4.0226,648000.0
2009-03-06 15:15:00,5.66,5.7,5.65,5.68,706600.0,4.0226,4.051,4.0154,4.0368,706600.0
2009-03-06 15:20:00,5.68,5.68,5.65,5.66,994600.0,4.0368,4.0368,4.0154,4.0226,994600.0
2009-03-06 15:25:00,5.66,5.68,5.65,5.66,868400.0,4.0226,4.0368,4.0154,4.0226,868400.0
2009-03-06 15:30:00,5.67,5.73,5.66,5.73,1452200.0,4.0297,4.0723,4.0226,4.0723,1452200.0
2009-03-06 15:35:00,5.73,5.75,5.69,5.71,1602400.0,4.0723,4.0865,4.0439,4.0581,1602400.0
2009-03-06 15:40:00,5.71,5.78,5.71,5.77,1993600.0,4.0581,4.1078,4.0581,4.1007,1993600.0
2009-03-06 15:45:00,5.77,5.81,5.74,5.77,2266400.0,4.1007,4.1292,4.0794,4.1007,2266400.0
2009-03-06 15:50:00,5.77,5.83,5.76,5.82,2948000.0,4.1007,4.1434,4.0936,4.1363,2948000.0
2009-03-06 15:55:00,5.82,5.84,5.81,5.83,3047200.0,4.1363,4.1505,4.1292,4.1434,3047200.0
2009-03-09 09:30:00,5.73,5.88,5.73,5.85,501000.0,4.0723,4.1789,4.0723,4.1576,501000.0
2009-03-09 09:35:00,5.85,5.85,5.79,5.85,750000.0,4.1576,4.1576,4.1149,4.1576,750000.0
2009-03-09 09:40:00,5.85,5.93,5.84,5.85,747400.0,4.1576,4.2144,4.1505,4.1576,747400.0
2009-03-09 09:45:00,5.85,5.87,5.82,5.86,641400.0,4.1576,4.1718,4.1363,4.1647,641400.0
2009-03-09 09:50:00,5.87,5.89,5.85,5.86,626600.0,4.1718,4.186,4.1576,4.1647,626600.0
2009-03-09 09:55:00,5.86,5.88,5.85,5.85,546400.0,4.1647,4.1789,4.1576,4.1576,546400.0
2009-03-09 10:00:00,5.87,5.9,5.85,5.89,593600.0,4.1718,4.1931,4.1576,4.186,593600.0
2009-03-09 10:05:00,5.89,5.93,5.89,5.92,527800.0,4.186,4.2144,4.186,4.2073,527800.0
2009-03-09 10:10:00,5.92,5.98,5.92,5.96,459000.0,4.2073,4.25,4.2073,4.2358,459000.0
2009-03-09 10:15:00,5.96,5.98,5.94,5.95,527000.0,4.2358,4.25,4.2215,4.2287,527000.0
2009-03-09 10:20:00,5.95,5.96,5.9,5.91,425000.0,4.2287,4.2358,4.1931,4.2002,425000.0
2009-03-09 10:25:00,5.9,5.91,5.89,5.89,273600.0,4.1931,4.2002,4.186,4.186,273600.0
2009-03-09 10:30:00,5.89,5.91,5.88,5.89,302400.0,4.186,4.2002,4.1789,4.186,302400.0
2009-03-09 10:35:00,5.89,5.89,5.85,5.86,269200.0,4.186,4.186,4.1576,4.1647,269200.0
2009-03-09 10:40:00,5.86,5.86,5.84,5.85,396200.0,4.1647,4.1647,4.1505,4.1576,396200.0
2009-03-09 10:45:00,5.85,5.86,5.83,5.84,347000.0,4.1576,4.1647,4.1434,4.1505,347000.0
2009-03-09 10:50:00,5.84,5.86,5.83,5.85,194000.0,4.1505,4.1647,4.1434,4.1576,194000.0
2009-03-09 10:55:00,5.85,5.85,5.8,5.8,289200.0,4.1576,4.1576,4.1221,4.1221,289200.0
2009-03-09 11:00:00,5.8,5.84,5.8,5.81,544600.0,4.1221,4.1505,4.1221,4.1292,544600.0
2009-03-09 11:05:00,5.81,5.82,5.76,5.76,490000.0,4.1292,4.1363,4.0936,4.0936,490000.0
2009-03-09 11:10:00,5.76,5.79,5.76,5.78,244800.0,4.0936,4.1149,4.0936,4.1078,244800.0
2009-03-09 11:15:00,5.78,5.8,5.78,5.78,265800.0,4.1078,4.1221,4.1078,4.1078,265800.0
2009-03-09 11:20:00,5.78,5.79,5.76,5.78,627800.0,4.1078,4.1149,4.0936,4.1078,627800.0
2009-03-09 11:25:00,5.78,5.81,5.78,5.81,182000.0,4.1078,4.1292,4.1078,4.1292,182000.0
2009-03-09 11:30:00,5.81,5.83,5.78,5.79,471400.0,4.1292,4.1434,4.1078,4.1149,471400.0
2009-03-09 11:35:00,5.79,5.82,5.79,5.82,367200.0,4.1149,4.1363,4.1149,4.1363,367200.0
2009-03-09 11:40:00,5.8,5.81,5.77,5.79,270000.0,4.1221,4.1292,4.1007,4.1149,270000.0
2009-03-09 11:45:00,5.79,5.81,5.78,5.8,402800.0,4.1149,4.1292,4.1078,4.1221,402800.0
2009-03-09 11:50:00,5.8,5.8,5.75,5.75,300800.0,4.1221,4.1221,4.0865,4.0865,300800.0
2009-03-09 11:55:00,5.75,5.77,5.73,5.76,453400.0,4.0865,4.1007,4.0723,4.0936,453400.0
2009-03-09 12:00:00,5.76,5.76,5.72,5.73,358600.0,4.0936,4.0936,4.0652,4.0723,358600.0
2009-03-09 12:05:00,5.73,5.73,5.71,5.72,419400.0,4.0723,4.0723,4.0581,4.0652,419400.0
2009-03-09 12:10:00,5.72,5.75,5.71,5.74,186200.0,4.0652,4.0865,4.0581,4.0794,186200.0
2009-03-09 12:15:00,5.74,5.75,5.73,5.75,436000.0,4.0794,4.0865,4.0723,4.0865,436000.0
2009-03-09 12:20:00,5.75,5.77,5.74,5.76,556400.0,4.0865,4.1007,4.0794,4.0936,556400.0
2009-03-09 12:25:00,5.76,5.76,5.71,5.72,624600.0,4.0936,4.0936,4.0581,4.0652,624600.0
2009-03-09 12:30:00,5.73,5.74,5.71,5.73,1286800.0,4.0723,4.0794,4.0581,4.0723,1286800.0
2009-03-09 12:35:00,5.73,5.75,5.68,5.68,971600.0,4.0723,4.0865,4.0368,4.0368,971600.0
2009-03-09 12:40:00,5.68,5.68,5.66,5.67,937600.0,4.0368,4.0368,4.0226,4.0297,937600.0
2009-03-09 12:45:00,5.68,5.68,5.66,5.67,291400.0,4.0368,4.0368,4.0226,4.0297,291400.0
2009-03-09 12:50:00,5.67,5.68,5.66,5.66,205000.0,4.0297,4.0368,4.0226,4.0226,205000.0
2009-03-09 12:55:00,5.66,5.66,5.64,5.64,258000.0,4.0226,4.0226,4.0083,4.0083,258000.0
2009-03-09 13:00:00,5.64,5.64,5.61,5.62,442200.0,4.0083,4.0083,3.987,3.9941,442200.0
2009-03-09 13:05:00,5.61,5.62,5.57,5.58,918600.0,3.987,3.9941,3.9586,3.9657,918600.0
2009-03-09 13:10:00,5.57,5.58,5.55,5.56,747200.0,3.9586,3.9657,3.9444,3.9515,747200.0
2009-03-09 13:15:00,5.56,5.58,5.56,5.58,287000.0,3.9515,3.9657,3.9515,3.9657,287000.0
2009-03-09 13:20:00,5.58,5.6,5.58,5.58,514200.0,3.9657,3.9799,3.9657,3.9657,514200.0
2009-03-09 13:25:00,5.58,5.6,5.57,5.59,236200.0,3.9657,3.9799,3.9586,3.9728,236200.0
2009-03-09 13:30:00,5.59,5.61,5.58,5.61,202400.0,3.9728,3.987,3.9657,3.987,202400.0
2009-03-09 13:35:00,5.61,5.63,5.61,5.62,597800.0,3.987,4.0012,3.987,3.9941,597800.0
2009-03-09 13:40:00,5.62,5.64,5.61,5.62,535000.0,3.9941,4.0083,3.987,3.9941,535000.0
2009-03-09 13:45:00,5.62,5.64,5.61,5.63,427000.0,3.9941,4.0083,3.987,4.0012,427000.0
2009-03-09 13:50:00,5.63,5.64,5.62,5.64,264600.0,4.0012,4.0083,3.9941,4.0083,264600.0
2009-03-09 13:55:00,5.63,5.64,5.61,5.62,451400.0,4.0012,4.0083,3.987,3.9941,451400.0
2009-03-09 14:00:00,5.62,5.67,5.6,5.66,705800.0,3.9941,4.0297,3.9799,4.0226,705800.0
2009-03-09 14:05:00,5.66,5.67,5.65,5.65,497800.0,4.0226,4.0297,4.0154,4.0154,497800.0
2009-03-09 14:10:00,5.66,5.67,5.62,5.63,476400.0,4.0226,4.0297,3.9941,4.0012,476400.0
2009-03-09 14:15:00,5.63,5.65,5.62,5.64,351600.0,4.0012,4.0154,3.9941,4.0083,351600.0
2009-03-09 14:20:00,5.64,5.64,5.6,5.6,463400.0,4.0083,4.0083,3.9799,3.9799,463400.0
2009-03-09 14:25:00,5.6,5.62,5.59,5.61,513200.0,3.9799,3.9941,3.9728,3.987,513200.0
2009-03-09 14:30:00,5.61,5.62,5.59,5.62,451600.0,3.987,3.9941,3.9728,3.9941,451600.0
2009-03-09 14:35:00,5.61,5.62,5.58,5.6,572000.0,3.987,3.9941,3.9657,3.9799,572000.0
2009-03-09 14:40:00,5.6,5.62,5.59,5.6,339600.0,3.9799,3.9941,3.9728,3.9799,339600.0
2009-03-09 14:45:00,5.6,5.64,5.59,5.63,515000.0,3.9799,4.0083,3.9728,4.0012,515000.0
2009-03-09 14:50:00,5.62,5.65,5.62,5.63,390800.0,3.9941,4.0154,3.9941,4.0012,390800.0
2009-03-09 14:55:00,5.63,5.64,5.61,5.62,423400.0,4.0012,4.0083,3.987,3.9941,423400.0
2009-03-09 15:00:00,5.62,5.65,5.62,5.63,258000.0,3.9941,4.0154,3.9941,4.0012,258000.0
2009-03-09 15:05:00,5.63,5.63,5.6,5.62,765800.0,4.0012,4.0012,3.9799,3.9941,765800.0
2009-03-09 15:10:00,5.62,5.63,5.58,5.58,668000.0,3.9941,4.0012,3.9657,3.9657,668000.0
2009-03-09 15:15:00,5.58,5.59,5.56,5.58,618400.0,3.9657,3.9728,3.9515,3.9657,618400.0
2009-03-09 15:20:00,5.58,5.59,5.57,5.57,414000.0,3.9657,3.9728,3.9586,3.9586,414000.0
2009-03-09 15:25:00,5.57,5.6,5.56,5.6,583400.0,3.9586,3.9799,3.9515,3.9799,583400.0
2009-03-09 15:30:00,5.59,5.63,5.58,5.62,1171200.0,3.9728,4.0012,3.9657,3.9941,1171200.0
2009-03-09 15:35:00,5.62,5.64,5.59,5.6,1007200.0,3.9941,4.0083,3.9728,3.9799,1007200.0
2009-03-09 15:40:00,5.6,5.62,5.59,5.61,756400.0,3.9799,3.9941,3.9728,3.987,756400.0
2009-03-09 15:45:00,5.61,5.61,5.57,5.57,932200.0,3.987,3.987,3.9586,3.9586,932200.0
2009-03-09 15:50:00,5.58,5.62,5.58,5.6,1476800.0,3.9657,3.9941,3.9657,3.9799,1476800.0
2009-03-09 15:55:00,5.6,5.62,5.59,5.61,2078200.0,3.9799,3.9941,3.9728,3.987,2078200.0
2009-03-10 09:30:00,5.75,5.79,5.67,5.75,665000.0,4.0865,4.1149,4.0297,4.0865,665000.0
2009-03-10 09:35:00,5.75,5.83,5.73,5.81,545000.0,4.0865,4.1434,4.0723,4.1292,545000.0
2009-03-10 09:40:00,5.81,5.88,5.8,5.87,599400.0,4.1292,4.1789,4.1221,4.1718,599400.0
2009-03-10 09:45:00,5.87,5.91,5.87,5.91,468200.0,4.1718,4.2002,4.1718,4.2002,468200.0
2009-03-10 09:50:00,5.91,6.01,5.91,5.99,1164200.0,4.2002,4.2713,4.2002,4.2571,1164200.0
2009-03-10 09:55:00,5.99,6.0,5.97,5.97,869000.0,4.2571,4.2642,4.2429,4.2429,869000.0
2009-03-10 10:00:00,5.98,5.99,5.96,5.97,894600.0,4.25,4.2571,4.2358,4.2429,894600.0
2009-03-10 10:05:00,5.97,5.99,5.96,5.98,954000.0,4.2429,4.2571,4.2358,4.25,954000.0
2009-03-10 10:10:00,5.97,5.99,5.96,5.97,1047000.0,4.2429,4.2571,4.2358,4.2429,1047000.0
2009-03-10 10:15:00,5.96,6.01,5.96,6.0,990000.0,4.2358,4.2713,4.2358,4.2642,990000.0
2009-03-10 10:20:00,6.01,6.01,5.95,5.96,554400.0,4.2713,4.2713,4.2287,4.2358,554400.0
2009-03-10 10:25:00,5.95,5.96,5.9,5.92,657600.0,4.2287,4.2358,4.1931,4.2073,657600.0
2009-03-10 10:30:00,5.91,5.94,5.91,5.93,724200.0,4.2002,4.2215,4.2002,4.2144,724200.0
2009-03-10 10:35:00,5.93,5.94,5.92,5.93,684000.0,4.2144,4.2215,4.2073,4.2144,684000.0
2009-03-10 10:40:00,5.94,5.96,5.93,5.96,422600.0,4.2215,4.2358,4.2144,4.2358,422600.0
2009-03-10 10:45:00,5.96,5.99,5.95,5.98,724000.0,4.2358,4.2571,4.2287,4.25,724000.0
2009-03-10 10:50:00,5.98,5.99,5.95,5.97,452400.0,4.25,4.2571,4.2287,4.2429,452400.0
2009-03-10 10:55:00,5.97,5.97,5.91,5.92,895200.0,4.2429,4.2429,4.2002,4.2073,895200.0
2009-03-10 11:00:00,5.92,5.92,5.89,5.9,786400.0,4.2073,4.2073,4.186,4.1931,786400.0
2009-03-10 11:05:00,5.9,5.9,5.88,5.88,406600.0,4.1931,4.1931,4.1789,4.1789,406600.0
2009-03-10 11:10:00,5.88,5.9,5.87,5.89,470600.0,4.1789,4.1931,4.1718,4.186,470600.0
2009-03-10 11:15:00,5.89,5.91,5.88,5.89,535600.0,4.186,4.2002,4.1789,4.186,535600.0
2009-03-10 11:20:00,5.9,5.91,5.89,5.89,357000.0,4.1931,4.2002,4.186,4.186,357000.0
2009-03-10 11:25:00,5.89,5.91,5.89,5.89,451000.0,4.186,4.2002,4.186,4.186,451000.0
2009-03-10 11:30:00,5.9,5.9,5.89,5.9,185000.0,4.1931,4.1931,4.186,4.1931,185000.0
2009-03-10 11:35:00,5.9,5.9,5.87,5.87,716400.0,4.1931,4.1931,4.1718,4.1718,716400.0
2009-03-10 11:40:00,5.87,5.88,5.84,5.84,692400.0,4.1718,4.1789,4.1505,4.1505,692400.0
2009-03-10 11:45:00,5.84,5.86,5.84,5.85,1146600.0,4.1505,4.1647,4.1505,4.1576,1146600.0
2009-03-10 11:50:00,5.85,5.88,5.83,5.86,964000.0,4.1576,4.1789,4.1434,4.1647,964000.0
2009-03-10 11:55:00,5.86,5.92,5.86,5.91,1109000.0,4.1647,4.2073,4.1647,4.2002,1109000.0
2009-03-10 12:00:00,5.92,5.96,5.91,5.96,939800.0,4.2073,4.2358,4.2002,4.2358,939800.0
2009-03-10 12:05:00,5.95,5.96,5.92,5.93,912800.0,4.2287,4.2358,4.2073,4.2144,912800.0
2009-03-10 12:10:00,5.93,5.95,5.92,5.93,640600.0,4.2144,4.2287,4.2073,4.2144,640600.0
2009-03-10 12:15:00,5.94,5.94,5.91,5.92,427200.0,4.2215,4.2215,4.2002,4.2073,427200.0
2009-03-10 12:20:00,5.92,5.92,5.92,5.92,34600.0,4.2073,4.2073,4.2073,4.2073,34600.0
2009-03-10 12:25:00,5.92,5.93,5.92,5.92,332400.0,4.2073,4.2144,4.2073,4.2073,332400.0
2009-03-10 12:30:00,5.92,5.93,5.91,5.93,318600.0,4.2073,4.2144,4.2002,4.2144,318600.0
2009-03-10 12:35:00,5.92,5.92,5.91,5.91,170400.0,4.2073,4.2073,4.2002,4.2002,170400.0
2009-03-10 12:40:00,5.91,5.91,5.89,5.9,274400.0,4.2002,4.2002,4.186,4.1931,274400.0
2009-03-10 12:45:00,5.9,5.91,5.89,5.91,349400.0,4.1931,4.2002,4.186,4.2002,349400.0
2009-03-10 12:50:00,5.91,5.91,5.89,5.89,489200.0,4.2002,4.2002,4.186,4.186,489200.0
2009-03-10 12:55:00,5.89,5.9,5.88,5.88,429200.0,4.186,4.1931,4.1789,4.1789,429200.0
2009-03-10 13:00:00,5.88,5.9,5.88,5.89,412200.0,4.1789,4.1931,4.1789,4.186,412200.0
2009-03-10 13:05:00,5.89,5.92,5.89,5.91,420200.0,4.186,4.2073,4.186,4.2002,420200.0
2009-03-10 13:10:00,5.91,5.93,5.9,5.93,615200.0,4.2002,4.2144,4.1931,4.2144,615200.0
2009-03-10 13:15:00,5.93,5.94,5.92,5.92,350000.0,4.2144,4.2215,4.2073,4.2073,350000.0
2009-03-10 13:20:00,5.92,5.93,5.91,5.91,286800.0,4.2073,4.2144,4.2002,4.2002,286800.0
2009-03-10 13:25:00,5.91,5.92,5.9,5.91,486000.0,4.2002,4.2073,4.1931,4.2002,486000.0
2009-03-10 13:30:00,5.91,5.96,5.91,5.96,385800.0,4.2002,4.2358,4.2002,4.2358,385800.0
2009-03-10 13:35:00,5.96,5.98,5.95,5.96,390000.0,4.2358,4.25,4.2287,4.2358,390000.0
2009-03-10 13:40:00,5.96,6.0,5.96,5.99,352000.0,4.2358,4.2642,4.2358,4.2571,352000.0
2009-03-10 13:45:00,5.99,5.99,5.97,5.99,208600.0,4.2571,4.2571,4.2429,4.2571,208600.0
2009-03-10 13:50:00,5.99,6.0,5.96,5.97,561200.0,4.2571,4.2642,4.2358,4.2429,561200.0
2009-03-10 13:55:00,5.97,5.98,5.93,5.96,394600.0,4.2429,4.25,4.2144,4.2358,394600.0
2009-03-10 14:00:00,5.97,5.97,5.95,5.97,156600.0,4.2429,4.2429,4.2287,4.2429,156600.0
2009-03-10 14:05:00,5.97,5.98,5.95,5.97,618600.0,4.2429,4.25,4.2287,4.2429,618600.0
2009-03-10 14:10:00,5.97,5.99,5.95,5.96,1080000.0,4.2429,4.2571,4.2287,4.2358,1080000.0
2009-03-10 14:15:00,5.97,5.99,5.93,5.98,716800.0,4.2429,4.2571,4.2144,4.25,716800.0
2009-03-10 14:20:00,5.98,5.99,5.97,5.98,239600.0,4.25,4.2571,4.2429,4.25,239600.0
2009-03-10 14:25:00,5.98,6.01,5.98,5.99,477600.0,4.25,4.2713,4.25,4.2571,477600.0
2009-03-10 14:30:00,5.99,6.03,5.99,6.02,245400.0,4.2571,4.2855,4.2571,4.2784,245400.0
2009-03-10 14:35:00,6.02,6.03,5.99,6.0,435600.0,4.2784,4.2855,4.2571,4.2642,435600.0
2009-03-10 14:40:00,6.0,6.02,5.99,6.02,526800.0,4.2642,4.2784,4.2571,4.2784,526800.0
2009-03-10 14:45:00,6.01,6.02,5.97,5.99,599200.0,4.2713,4.2784,4.2429,4.2571,599200.0
2009-03-10 14:50:00,5.98,6.01,5.98,6.01,271000.0,4.25,4.2713,4.25,4.2713,271000.0
2009-03-10 14:55:00,6.01,6.05,6.01,6.05,457200.0,4.2713,4.2997,4.2713,4.2997,457200.0
2009-03-10 15:00:00,6.05,6.06,6.03,6.03,451800.0,4.2997,4.3068,4.2855,4.2855,451800.0
2009-03-10 15:05:00,6.03,6.04,6.02,6.03,669800.0,4.2855,4.2926,4.2784,4.2855,669800.0
2009-03-10 15:10:00,6.03,6.05,6.02,6.04,311600.0,4.2855,4.2997,4.2784,4.2926,311600.0
2009-03-10 15:15:00,6.04,6.06,6.03,6.05,1098800.0,4.2926,4.3068,4.2855,4.2997,1098800.0
2009-03-10 15:20:00,6.05,6.06,6.04,6.05,345600.0,4.2997,4.3068,4.2926,4.2997,345600.0
2009-03-10 15:25:00,6.05,6.1,6.05,6.08,794000.0,4.2997,4.3353,4.2997,4.321,794000.0
2009-03-10 15:30:00,6.09,6.09,6.05,6.06,566800.0,4.3282,4.3282,4.2997,4.3068,566800.0
2009-03-10 15:35:00,6.05,6.09,6.05,6.08,828000.0,4.2997,4.3282,4.2997,4.321,828000.0
2009-03-10 15:40:00,6.08,6.09,6.05,6.09,1435600.0,4.321,4.3282,4.2997,4.3282,1435600.0
2009-03-10 15:45:00,6.09,6.09,6.06,6.08,724800.0,4.3282,4.3282,4.3068,4.321,724800.0
2009-03-10 15:50:00,6.08,6.11,6.08,6.1,1470000.0,4.321,4.3424,4.321,4.3353,1470000.0
2009-03-10 15:55:00,6.1,6.13,6.09,6.11,2496000.0,4.3353,4.3566,4.3282,4.3424,2496000.0
2009-03-11 09:30:00,6.12,6.18,6.1,6.13,952200.0,4.3495,4.3921,4.3353,4.3566,952200.0
2009-03-11 09:35:00,6.13,6.16,6.11,6.15,906600.0,4.3566,4.3779,4.3424,4.3708,906600.0
2009-03-11 09:40:00,6.16,6.21,6.15,6.2,1196400.0,4.3779,4.4134,4.3708,4.4063,1196400.0
2009-03-11 09:45:00,6.2,6.31,6.19,6.3,888600.0,4.4063,4.4845,4.3992,4.4774,888600.0
2009-03-11 09:50:00,6.3,6.34,6.26,6.31,711000.0,4.4774,4.5058,4.449,4.4845,711000.0
2009-03-11 09:55:00,6.31,6.31,6.27,6.28,533200.0,4.4845,4.4845,4.4561,4.4632,533200.0
2009-03-11 10:00:00,6.29,6.3,6.24,6.27,655000.0,4.4703,4.4774,4.4348,4.4561,655000.0
2009-03-11 10:05:00,6.27,6.29,6.21,6.22,681000.0,4.4561,4.4703,4.4134,4.4205,681000.0
2009-03-11 10:10:00,6.22,6.23,6.16,6.17,881200.0,4.4205,4.4277,4.3779,4.385,881200.0
2009-03-11 10:15:00,6.17,6.19,6.16,6.19,304400.0,4.385,4.3992,4.3779,4.3992,304400.0
2009-03-11 10:20:00,6.18,6.23,6.17,6.19,397000.0,4.3921,4.4277,4.385,4.3992,397000.0
2009-03-11 10:25:00,6.19,6.27,6.19,6.25,560400.0,4.3992,4.4561,4.3992,4.4419,560400.0
2009-03-11 10:30:00,6.24,6.27,6.23,6.24,180400.0,4.4348,4.4561,4.4277,4.4348,180400.0
2009-03-11 10:35:00,6.24,6.25,6.22,6.25,285800.0,4.4348,4.4419,4.4205,4.4419,285800.0
2009-03-11 10:40:00,6.25,6.26,6.24,6.24,211200.0,4.4419,4.449,4.4348,4.4348,211200.0
2009-03-11 10:45:00,6.24,6.26,6.23,6.24,331200.0,4.4348,4.449,4.4277,4.4348,331200.0
2009-03-11 10:50:00,6.24,6.26,6.23,6.26,228800.0,4.4348,4.449,4.4277,4.449,228800.0
2009-03-11 10:55:00,6.26,6.28,6.26,6.27,320800.0,4.449,4.4632,4.449,4.4561,320800.0
2009-03-11 11:00:00,6.27,6.28,6.25,6.26,196000.0,4.4561,4.4632,4.4419,4.449,196000.0
2009-03-11 11:05:00,6.26,6.26,6.24,6.26,223800.0,4.449,4.449,4.4348,4.449,223800.0
2009-03-11 11:10:00,6.27,6.28,6.25,6.28,355200.0,4.4561,4.4632,4.4419,4.4632,355200.0
2009-03-11 11:15:00,6.28,6.28,6.23,6.23,358600.0,4.4632,4.4632,4.4277,4.4277,358600.0
2009-03-11 11:20:00,6.23,6.23,6.2,6.2,350800.0,4.4277,4.4277,4.4063,4.4063,350800.0
2009-03-11 11:25:00,6.2,6.21,6.19,6.2,140400.0,4.4063,4.4134,4.3992,4.4063,140400.0
2009-03-11 11:30:00,6.2,6.2,6.17,6.18,272600.0,4.4063,4.4063,4.385,4.3921,272600.0
2009-03-11 11:35:00,6.17,6.23,6.17,6.23,473600.0,4.385,4.4277,4.385,4.4277,473600.0
2009-03-11 11:40:00,6.23,6.23,6.21,6.21,312800.0,4.4277,4.4277,4.4134,4.4134,312800.0
2009-03-11 11:45:00,6.21,6.22,6.18,6.21,404600.0,4.4134,4.4205,4.3921,4.4134,404600.0
2009-03-11 11:50:00,6.2,6.22,6.2,6.21,449400.0,4.4063,4.4205,4.4063,4.4134,449400.0
2009-03-11 11:55:00,6.21,6.23,6.21,6.23,130400.0,4.4134,4.4277,4.4134,4.4277,130400.0
2009-03-11 12:00:00,6.22,6.24,6.22,6.24,206800.0,4.4205,4.4348,4.4205,4.4348,206800.0
2009-03-11 12:05:00,6.23,6.24,6.21,6.22,322400.0,4.4277,4.4348,4.4134,4.4205,322400.0
2009-03-11 12:10:00,6.21,6.22,6.21,6.21,289000.0,4.4134,4.4205,4.4134,4.4134,289000.0
2009-03-11 12:15:00,6.21,6.22,6.18,6.19,277800.0,4.4134,4.4205,4.3921,4.3992,277800.0
2009-03-11 12:20:00,6.18,6.19,6.17,6.18,331800.0,4.3921,4.3992,4.385,4.3921,331800.0
2009-03-11 12:25:00,6.18,6.18,6.16,6.18,224000.0,4.3921,4.3921,4.3779,4.3921,224000.0
2009-03-11 12:30:00,6.18,6.19,6.18,6.18,101800.0,4.3921,4.3992,4.3921,4.3921,101800.0
2009-03-11 12:35:00,6.18,6.2,6.15,6.15,327400.0,4.3921,4.4063,4.3708,4.3708,327400.0
2009-03-11 12:40:00,6.15,6.17,6.15,6.16,211600.0,4.3708,4.385,4.3708,4.3779,211600.0
2009-03-11 12:45:00,6.16,6.19,6.16,6.19,283200.0,4.3779,4.3992,4.3779,4.3992,283200.0
2009-03-11 12:50:00,6.18,6.21,6.18,6.21,157800.0,4.3921,4.4134,4.3921,4.4134,157800.0
2009-03-11 12:55:00,6.21,6.21,6.16,6.17,389800.0,4.4134,4.4134,4.3779,4.385,389800.0
2009-03-11 13:00:00,6.16,6.18,6.16,6.18,144800.0,4.3779,4.3921,4.3779,4.3921,144800.0
2009-03-11 13:05:00,6.18,6.2,6.16,6.16,250400.0,4.3921,4.4063,4.3779,4.3779,250400.0
2009-03-11 13:10:00,6.16,6.17,6.15,6.15,189600.0,4.3779,4.385,4.3708,4.3708,189600.0
2009-03-11 13:15:00,6.15,6.18,6.15,6.18,261200.0,4.3708,4.3921,4.3708,4.3921,261200.0
2009-03-11 13:20:00,6.18,6.2,6.17,6.18,149800.0,4.3921,4.4063,4.385,4.3921,149800.0
2009-03-11 13:25:00,6.18,6.18,6.14,6.14,213400.0,4.3921,4.3921,4.3637,4.3637,213400.0
2009-03-11 13:30:00,6.14,6.16,6.14,6.15,149400.0,4.3637,4.3779,4.3637,4.3708,149400.0
2009-03-11 13:35:00,6.15,6.21,6.15,6.21,307400.0,4.3708,4.4134,4.3708,4.4134,307400.0
2009-03-11 13:40:00,6.21,6.23,6.21,6.23,324200.0,4.4134,4.4277,4.4134,4.4277,324200.0
2009-03-11 13:45:00,6.22,6.23,6.2,6.2,488200.0,4.4205,4.4277,4.4063,4.4063,488200.0
2009-03-11 13:50:00,6.19,6.2,6.16,6.16,234000.0,4.3992,4.4063,4.3779,4.3779,234000.0
2009-03-11 13:55:00,6.16,6.19,6.16,6.18,311400.0,4.3779,4.3992,4.3779,4.3921,311400.0
2009-03-11 14:00:00,6.18,6.23,6.18,6.21,283400.0,4.3921,4.4277,4.3921,4.4134,283400.0
2009-03-11 14:05:00,6.21,6.21,6.16,6.16,646000.0,4.4134,4.4134,4.3779,4.3779,646000.0
2009-03-11 14:10:00,6.16,6.17,6.15,6.16,324400.0,4.3779,4.385,4.3708,4.3779,324400.0
2009-03-11 14:15:00,6.16,6.16,6.12,6.13,426600.0,4.3779,4.3779,4.3495,4.3566,426600.0
2009-03-11 14:20:00,6.13,6.13,6.12,6.13,238600.0,4.3566,4.3566,4.3495,4.3566,238600.0
2009-03-11 14:25:00,6.13,6.14,6.11,6.14,215800.0,4.3566,4.3637,4.3424,4.3637,215800.0
2009-03-11 14:30:00,6.14,6.15,6.13,6.14,296200.0,4.3637,4.3708,4.3566,4.3637,296200.0
2009-03-11 14:35:00,6.14,6.16,6.14,6.15,137200.0,4.3637,4.3779,4.3637,4.3708,137200.0
2009-03-11 14:40:00,6.15,6.18,6.14,6.17,361200.0,4.3708,4.3921,4.3637,4.385,361200.0
2009-03-11 14:45:00,6.17,6.2,6.17,6.18,349000.0,4.385,4.4063,4.385,4.3921,349000.0
2009-03-11 14:50:00,6.18,6.19,6.17,6.18,143800.0,4.3921,4.3992,4.385,4.3921,143800.0
2009-03-11 14:55:00,6.18,6.18,6.17,6.17,227800.0,4.3921,4.3921,4.385,4.385,227800.0
2009-03-11 15:00:00,6.17,6.2,6.16,6.2,246600.0,4.385,4.4063,4.3779,4.4063,246600.0
2009-03-11 15:05:00,6.19,6.22,6.18,6.21,291800.0,4.3992,4.4205,4.3921,4.4134,291800.0
2009-03-11 15:10:00,6.21,6.24,6.21,6.24,298800.0,4.4134,4.4348,4.4134,4.4348,298800.0
2009-03-11 15:15:00,6.23,6.24,6.21,6.23,243800.0,4.4277,4.4348,4.4134,4.4277,243800.0
2009-03-11 15:20:00,6.23,6.26,6.23,6.24,644800.0,4.4277,4.449,4.4277,4.4348,644800.0
2009-03-11 15:25:00,6.24,6.26,6.23,6.24,477600.0,4.4348,4.449,4.4277,4.4348,477600.0
2009-03-11 15:30:00,6.23,6.25,6.22,6.24,450800.0,4.4277,4.4419,4.4205,4.4348,450800.0
2009-03-11 15:35:00,6.24,6.24,6.22,6.24,655600.0,4.4348,4.4348,4.4205,4.4348,655600.0
2009-03-11 15:40:00,6.24,6.25,6.23,6.24,683400.0,4.4348,4.4419,4.4277,4.4348,683400.0
2009-03-11 15:45:00,6.24,6.25,6.2,6.21,1037800.0,4.4348,4.4419,4.4063,4.4134,1037800.0
2009-03-11 15:50:00,6.21,6.24,6.21,6.21,942400.0,4.4134,4.4348,4.4134,4.4134,942400.0
2009-03-11 15:55:00,6.21,6.22,6.18,6.2,2021200.0,4.4134,4.4205,4.3921,4.4063,2021200.0
2009-03-12 09:30:00,6.15,6.29,6.11,6.23,520600.0,4.3708,4.4703,4.3424,4.4277,520600.0
2009-03-12 09:35:00,6.23,6.24,6.14,6.14,575200.0,4.4277,4.4348,4.3637,4.3637,575200.0
2009-03-12 09:40:00,6.14,6.16,6.09,6.09,373600.0,4.3637,4.3779,4.3282,4.3282,373600.0
2009-03-12 09:45:00,6.09,6.1,6.06,6.08,390000.0,4.3282,4.3353,4.3068,4.321,390000.0
2009-03-12 09:50:00,6.08,6.12,6.06,6.1,382000.0,4.321,4.3495,4.3068,4.3353,382000.0
2009-03-12 09:55:00,6.1,6.15,6.08,6.15,224800.0,4.3353,4.3708,4.321,4.3708,224800.0
2009-03-12 10:00:00,6.15,6.18,6.14,6.16,252200.0,4.3708,4.3921,4.3637,4.3779,252200.0
2009-03-12 10:05:00,6.17,6.21,6.16,6.19,423400.0,4.385,4.4134,4.3779,4.3992,423400.0
2009-03-12 10:10:00,6.19,6.2,6.17,6.18,208000.0,4.3992,4.4063,4.385,4.3921,208000.0
2009-03-12 10:15:00,6.18,6.25,6.18,6.19,421800.0,4.3921,4.4419,4.3921,4.3992,421800.0
2009-03-12 10:20:00,6.19,6.21,6.17,6.2,394800.0,4.3992,4.4134,4.385,4.4063,394800.0
2009-03-12 10:25:00,6.2,6.22,6.2,6.22,256400.0,4.4063,4.4205,4.4063,4.4205,256400.0
2009-03-12 10:30:00,6.22,6.22,6.18,6.2,167200.0,4.4205,4.4205,4.3921,4.4063,167200.0
2009-03-12 10:35:00,6.19,6.2,6.16,6.17,439800.0,4.3992,4.4063,4.3779,4.385,439800.0
2009-03-12 10:40:00,6.18,6.27,6.17,6.26,828000.0,4.3921,4.4561,4.385,4.449,828000.0
2009-03-12 10:45:00,6.26,6.28,6.24,6.26,445000.0,4.449,4.4632,4.4348,4.449,445000.0
2009-03-12 10:50:00,6.26,6.28,6.26,6.28,221400.0,4.449,4.4632,4.449,4.4632,221400.0
2009-03-12 10:55:00,6.28,6.29,6.27,6.28,295200.0,4.4632,4.4703,4.4561,4.4632,295200.0
2009-03-12 11:00:00,6.28,6.29,6.24,6.24,239200.0,4.4632,4.4703,4.4348,4.4348,239200.0
2009-03-12 11:05:00,6.25,6.26,6.23,6.24,201600.0,4.4419,4.449,4.4277,4.4348,201600.0
2009-03-12 11:10:00,6.23,6.24,6.22,6.23,226200.0,4.4277,4.4348,4.4205,4.4277,226200.0
2009-03-12 11:15:00,6.23,6.23,6.22,6.22,106200.0,4.4277,4.4277,4.4205,4.4205,106200.0
2009-03-12 11:20:00,6.22,6.22,6.18,6.21,232200.0,4.4205,4.4205,4.3921,4.4134,232200.0
2009-03-12 11:25:00,6.21,6.22,6.2,6.21,118800.0,4.4134,4.4205,4.4063,4.4134,118800.0
2009-03-12 11:30:00,6.21,6.21,6.2,6.21,191000.0,4.4134,4.4134,4.4063,4.4134,191000.0
2009-03-12 11:35:00,6.21,6.23,6.2,6.22,97400.0,4.4134,4.4277,4.4063,4.4205,97400.0
2009-03-12 11:40:00,6.22,6.29,6.22,6.27,205600.0,4.4205,4.4703,4.4205,4.4561,205600.0
2009-03-12 11:45:00,6.27,6.29,6.27,6.29,111000.0,4.4561,4.4703,4.4561,4.4703,111000.0
2009-03-12 11:50:00,6.29,6.32,6.29,6.29,222800.0,4.4703,4.4916,4.4703,4.4703,222800.0
2009-03-12 11:55:00,6.29,6.29,6.27,6.29,125200.0,4.4703,4.4703,4.4561,4.4703,125200.0
2009-03-12 12:00:00,6.29,6.3,6.27,6.28,174400.0,4.4703,4.4774,4.4561,4.4632,174400.0
2009-03-12 12:05:00,6.28,6.32,6.27,6.31,184000.0,4.4632,4.4916,4.4561,4.4845,184000.0
2009-03-12 12:10:00,6.31,6.31,6.29,6.3,203400.0,4.4845,4.4845,4.4703,4.4774,203400.0
2009-03-12 12:15:00,6.3,6.32,6.29,6.29,216600.0,4.4774,4.4916,4.4703,4.4703,216600.0
2009-03-12 12:20:00,6.3,6.32,6.3,6.31,249200.0,4.4774,4.4916,4.4774,4.4845,249200.0
2009-03-12 12:25:00,6.31,6.31,6.28,6.29,212000.0,4.4845,4.4845,4.4632,4.4703,212000.0
2009-03-12 12:30:00,6.29,6.31,6.28,6.3,117600.0,4.4703,4.4845,4.4632,4.4774,117600.0
2009-03-12 12:35:00,6.31,6.33,6.3,6.32,170600.0,4.4845,4.4987,4.4774,4.4916,170600.0
2009-03-12 12:40:00,6.32,6.33,6.31,6.32,91000.0,4.4916,4.4987,4.4845,4.4916,91000.0
2009-03-12 12:45:00,6.31,6.34,6.31,6.34,254600.0,4.4845,4.5058,4.4845,4.5058,254600.0
2009-03-12 12:50:00,6.34,6.36,6.33,6.35,218800.0,4.5058,4.52,4.4987,4.5129,218800.0
2009-03-12 12:55:00,6.35,6.37,6.35,6.35,209200.0,4.5129,4.5271,4.5129,4.5129,209200.0
2009-03-12 13:00:00,6.35,6.36,6.32,6.34,450600.0,4.5129,4.52,4.4916,4.5058,450600.0
2009-03-12 13:05:00,6.34,6.35,6.31,6.35,150200.0,4.5058,4.5129,4.4845,4.5129,150200.0
2009-03-12 13:10:00,6.35,6.35,6.33,6.34,197200.0,4.5129,4.5129,4.4987,4.5058,197200.0
2009-03-12 13:15:00,6.33,6.35,6.3,6.33,1210600.0,4.4987,4.5129,4.4774,4.4987,1210600.0
2009-03-12 13:20:00,6.33,6.34,6.32,6.33,103400.0,4.4987,4.5058,4.4916,4.4987,103400.0
2009-03-12 13:25:00,6.33,6.33,6.29,6.3,289400.0,4.4987,4.4987,4.4703,4.4774,289400.0
2009-03-12 13:30:00,6.3,6.31,6.29,6.29,211000.0,4.4774,4.4845,4.4703,4.4703,211000.0
2009-03-12 13:35:00,6.29,6.31,6.29,6.31,198600.0,4.4703,4.4845,4.4703,4.4845,198600.0
2009-03-12 13:40:00,6.31,6.33,6.31,6.32,165000.0,4.4845,4.4987,4.4845,4.4916,165000.0
2009-03-12 13:45:00,6.33,6.33,6.32,6.33,111800.0,4.4987,4.4987,4.4916,4.4987,111800.0
2009-03-12 13:50:00,6.33,6.35,6.32,6.33,361400.0,4.4987,4.5129,4.4916,4.4987,361400.0
2009-03-12 13:55:00,6.33,6.34,6.31,6.32,297800.0,4.4987,4.5058,4.4845,4.4916,297800.0
2009-03-12 14:00:00,6.32,6.33,6.31,6.32,153400.0,4.4916,4.4987,4.4845,4.4916,153400.0
2009-03-12 14:05:00,6.32,6.33,6.28,6.3,190000.0,4.4916,4.4987,4.4632,4.4774,190000.0
2009-03-12 14:10:00,6.3,6.37,6.3,6.33,572800.0,4.4774,4.5271,4.4774,4.4987,572800.0
2009-03-12 14:15:00,6.34,6.38,6.33,6.37,474000.0,4.5058,4.5343,4.4987,4.5271,474000.0
2009-03-12 14:20:00,6.37,6.39,6.37,6.38,264400.0,4.5271,4.5414,4.5271,4.5343,264400.0
2009-03-12 14:25:00,6.38,6.39,6.36,6.38,192400.0,4.5343,4.5414,4.52,4.5343,192400.0
2009-03-12 14:30:00,6.37,6.38,6.35,6.37,178400.0,4.5271,4.5343,4.5129,4.5271,178400.0
2009-03-12 14:35:00,6.37,6.39,6.37,6.37,318600.0,4.5271,4.5414,4.5271,4.5271,318600.0
2009-03-12 14:40:00,6.37,6.39,6.37,6.38,541800.0,4.5271,4.5414,4.5271,4.5343,541800.0
2009-03-12 14:45:00,6.39,6.43,6.38,6.43,259000.0,4.5414,4.5698,4.5343,4.5698,259000.0
2009-03-12 14:50:00,6.43,6.43,6.41,6.41,222600.0,4.5698,4.5698,4.5556,4.5556,222600.0
2009-03-12 14:55:00,6.41,6.42,6.39,6.39,134000.0,4.5556,4.5627,4.5414,4.5414,134000.0
2009-03-12 15:00:00,6.39,6.4,6.38,6.38,198000.0,4.5414,4.5485,4.5343,4.5343,198000.0
2009-03-12 15:05:00,6.38,6.42,6.37,6.41,206200.0,4.5343,4.5627,4.5271,4.5556,206200.0
2009-03-12 15:10:00,6.42,6.44,6.4,6.43,459800.0,4.5627,4.5769,4.5485,4.5698,459800.0
2009-03-12 15:15:00,6.43,6.44,6.41,6.42,428000.0,4.5698,4.5769,4.5556,4.5627,428000.0
2009-03-12 15:20:00,6.42,6.44,6.39,6.39,518600.0,4.5627,4.5769,4.5414,4.5414,518600.0
2009-03-12 15:25:00,6.39,6.41,6.38,6.4,356200.0,4.5414,4.5556,4.5343,4.5485,356200.0
2009-03-12 15:30:00,6.41,6.43,6.39,6.42,436400.0,4.5556,4.5698,4.5414,4.5627,436400.0
2009-03-12 15:35:00,6.42,6.47,6.42,6.46,522600.0,4.5627,4.5982,4.5627,4.5911,522600.0
2009-03-12 15:40:00,6.45,6.47,6.44,6.46,547000.0,4.584,4.5982,4.5769,4.5911,547000.0
2009-03-12 15:45:00,6.46,6.49,6.46,6.47,809400.0,4.5911,4.6124,4.5911,4.5982,809400.0
2009-03-12 15:50:00,6.48,6.48,6.45,6.47,1311000.0,4.6053,4.6053,4.584,4.5982,1311000.0
2009-03-12 15:55:00,6.47,6.47,6.43,6.47,2289800.0,4.5982,4.5982,4.5698,4.5982,2289800.0
2009-03-13 09:30:00,6.62,6.64,6.51,6.57,616000.0,4.7048,4.719,4.6266,4.6693,616000.0
2009-03-13 09:35:00,6.57,6.61,6.55,6.57,638600.0,4.6693,4.6977,4.6551,4.6693,638600.0
2009-03-13 09:40:00,6.57,6.6,6.49,6.53,767400.0,4.6693,4.6906,4.6124,4.6409,767400.0
2009-03-13 09:45:00,6.53,6.61,6.51,6.59,779800.0,4.6409,4.6977,4.6266,4.6835,779800.0
2009-03-13 09:50:00,6.6,6.6,6.54,6.59,709800.0,4.6906,4.6906,4.648,4.6835,709800.0
2009-03-13 09:55:00,6.6,6.63,6.57,6.63,525000.0,4.6906,4.7119,4.6693,4.7119,525000.0
2009-03-13 10:00:00,6.63,6.63,6.58,6.6,544200.0,4.7119,4.7119,4.6764,4.6906,544200.0
2009-03-13 10:05:00,6.6,6.68,6.6,6.67,632400.0,4.6906,4.7475,4.6906,4.7404,632400.0
2009-03-13 10:10:00,6.67,6.71,6.63,6.67,995400.0,4.7404,4.7688,4.7119,4.7404,995400.0
2009-03-13 10:15:00,6.67,6.68,6.63,6.68,583400.0,4.7404,4.7475,4.7119,4.7475,583400.0
2009-03-13 10:20:00,6.68,6.71,6.64,6.64,368600.0,4.7475,4.7688,4.719,4.719,368600.0
2009-03-13 10:25:00,6.64,6.66,6.61,6.61,562600.0,4.719,4.7333,4.6977,4.6977,562600.0
2009-03-13 10:30:00,6.61,6.63,6.58,6.6,546000.0,4.6977,4.7119,4.6764,4.6906,546000.0
2009-03-13 10:35:00,6.6,6.6,6.57,6.58,333800.0,4.6906,4.6906,4.6693,4.6764,333800.0
2009-03-13 10:40:00,6.58,6.62,6.58,6.61,409600.0,4.6764,4.7048,4.6764,4.6977,409600.0
2009-03-13 10:45:00,6.61,6.65,6.6,6.61,575200.0,4.6977,4.7261,4.6906,4.6977,575200.0
2009-03-13 10:50:00,6.61,6.62,6.57,6.57,419000.0,4.6977,4.7048,4.6693,4.6693,419000.0
2009-03-13 10:55:00,6.56,6.57,6.52,6.53,868800.0,4.6622,4.6693,4.6338,4.6409,868800.0
2009-03-13 11:00:00,6.53,6.53,6.52,6.52,578800.0,4.6409,4.6409,4.6338,4.6338,578800.0
2009-03-13 11:05:00,6.52,6.52,6.45,6.45,835800.0,4.6338,4.6338,4.584,4.584,835800.0
2009-03-13 11:10:00,6.45,6.46,6.44,6.44,247800.0,4.584,4.5911,4.5769,4.5769,247800.0
2009-03-13 11:15:00,6.44,6.45,6.42,6.42,516200.0,4.5769,4.584,4.5627,4.5627,516200.0
2009-03-13 11:20:00,6.43,6.45,6.41,6.45,304200.0,4.5698,4.584,4.5556,4.584,304200.0
2009-03-13 11:25:00,6.45,6.45,6.43,6.45,196800.0,4.584,4.584,4.5698,4.584,196800.0
2009-03-13 11:30:00,6.45,6.45,6.41,6.41,447400.0,4.584,4.584,4.5556,4.5556,447400.0
2009-03-13 11:35:00,6.4,6.43,6.39,6.41,802600.0,4.5485,4.5698,4.5414,4.5556,802600.0
2009-03-13 11:40:00,6.41,6.41,6.38,6.38,371600.0,4.5556,4.5556,4.5343,4.5343,371600.0
2009-03-13 11:45:00,6.38,6.4,6.34,6.35,597200.0,4.5343,4.5485,4.5058,4.5129,597200.0
2009-03-13 11:50:00,6.35,6.36,6.33,6.35,331400.0,4.5129,4.52,4.4987,4.5129,331400.0
2009-03-13 11:55:00,6.35,6.38,6.34,6.36,426000.0,4.5129,4.5343,4.5058,4.52,426000.0
2009-03-13 12:00:00,6.36,6.38,6.35,6.36,357600.0,4.52,4.5343,4.5129,4.52,357600.0
2009-03-13 12:05:00,6.36,6.37,6.35,6.36,285600.0,4.52,4.5271,4.5129,4.52,285600.0
2009-03-13 12:10:00,6.36,6.36,6.33,6.35,237200.0,4.52,4.52,4.4987,4.5129,237200.0
2009-03-13 12:15:00,6.35,6.35,6.31,6.32,277400.0,4.5129,4.5129,4.4845,4.4916,277400.0
2009-03-13 12:20:00,6.32,6.35,6.3,6.35,386000.0,4.4916,4.5129,4.4774,4.5129,386000.0
2009-03-13 12:25:00,6.35,6.37,6.34,6.35,330200.0,4.5129,4.5271,4.5058,4.5129,330200.0
2009-03-13 12:30:00,6.35,6.38,6.35,6.37,205200.0,4.5129,4.5343,4.5129,4.5271,205200.0
2009-03-13 12:35:00,6.36,6.38,6.34,6.34,269400.0,4.52,4.5343,4.5058,4.5058,269400.0
2009-03-13 12:40:00,6.35,6.37,6.34,6.37,340800.0,4.5129,4.5271,4.5058,4.5271,340800.0
2009-03-13 12:45:00,6.37,6.39,6.36,6.37,631400.0,4.5271,4.5414,4.52,4.5271,631400.0
2009-03-13 12:50:00,6.37,6.38,6.36,6.37,179800.0,4.5271,4.5343,4.52,4.5271,179800.0
2009-03-13 12:55:00,6.36,6.38,6.36,6.38,209400.0,4.52,4.5343,4.52,4.5343,209400.0
2009-03-13 13:00:00,6.38,6.38,6.37,6.37,167600.0,4.5343,4.5343,4.5271,4.5271,167600.0
2009-03-13 13:05:00,6.36,6.39,6.36,6.39,114400.0,4.52,4.5414,4.52,4.5414,114400.0
2009-03-13 13:10:00,6.39,6.43,6.39,6.43,465400.0,4.5414,4.5698,4.5414,4.5698,465400.0
2009-03-13 13:15:00,6.42,6.45,6.42,6.45,341000.0,4.5627,4.584,4.5627,4.584,341000.0
2009-03-13 13:20:00,6.45,6.46,6.45,6.46,336400.0,4.584,4.5911,4.584,4.5911,336400.0
2009-03-13 13:25:00,6.46,6.47,6.46,6.47,202800.0,4.5911,4.5982,4.5911,4.5982,202800.0
2009-03-13 13:30:00,6.47,6.47,6.45,6.47,265000.0,4.5982,4.5982,4.584,4.5982,265000.0
2009-03-13 13:35:00,6.47,6.47,6.44,6.44,388400.0,4.5982,4.5982,4.5769,4.5769,388400.0
2009-03-13 13:40:00,6.44,6.46,6.44,6.45,175800.0,4.5769,4.5911,4.5769,4.584,175800.0
2009-03-13 13:45:00,6.45,6.45,6.43,6.44,161200.0,4.584,4.584,4.5698,4.5769,161200.0
2009-03-13 13:50:00,6.45,6.47,6.45,6.45,624000.0,4.584,4.5982,4.584,4.584,624000.0
2009-03-13 13:55:00,6.45,6.47,6.45,6.46,185400.0,4.584,4.5982,4.584,4.5911,185400.0
2009-03-13 14:00:00,6.46,6.49,6.46,6.48,493400.0,4.5911,4.6124,4.5911,4.6053,493400.0
2009-03-13 14:05:00,6.48,6.51,6.47,6.5,495800.0,4.6053,4.6266,4.5982,4.6195,495800.0
2009-03-13 14:10:00,6.51,6.51,6.49,6.49,318400.0,4.6266,4.6266,4.6124,4.6124,318400.0
2009-03-13 14:15:00,6.49,6.49,6.43,6.44,606200.0,4.6124,4.6124,4.5698,4.5769,606200.0
2009-03-13 14:20:00,6.44,6.46,6.43,6.45,552400.0,4.5769,4.5911,4.5698,4.584,552400.0
2009-03-13 14:25:00,6.45,6.47,6.45,6.46,212400.0,4.584,4.5982,4.584,4.5911,212400.0
2009-03-13 14:30:00,6.46,6.48,6.45,6.47,336400.0,4.5911,4.6053,4.584,4.5982,336400.0
2009-03-13 14:35:00,6.47,6.5,6.47,6.48,442800.0,4.5982,4.6195,4.5982,4.6053,442800.0
2009-03-13 14:40:00,6.48,6.51,6.47,6.5,390000.0,4.6053,4.6266,4.5982,4.6195,390000.0
2009-03-13 14:45:00,6.49,6.54,6.49,6.5,705400.0,4.6124,4.648,4.6124,4.6195,705400.0
2009-03-13 14:50:00,6.5,6.52,6.5,6.52,288000.0,4.6195,4.6338,4.6195,4.6338,288000.0
2009-03-13 14:55:00,6.53,6.53,6.48,6.49,629600.0,4.6409,4.6409,4.6053,4.6124,629600.0
2009-03-13 15:00:00,6.49,6.51,6.48,6.51,551600.0,4.6124,4.6266,4.6053,4.6266,551600.0
2009-03-13 15:05:00,6.51,6.52,6.5,6.52,381600.0,4.6266,4.6338,4.6195,4.6338,381600.0
2009-03-13 15:10:00,6.52,6.52,6.49,6.5,233600.0,4.6338,4.6338,4.6124,4.6195,233600.0
2009-03-13 15:15:00,6.5,6.54,6.49,6.53,711200.0,4.6195,4.648,4.6124,4.6409,711200.0
2009-03-13 15:20:00,6.53,6.54,6.52,6.53,167600.0,4.6409,4.648,4.6338,4.6409,167600.0
2009-03-13 15:25:00,6.53,6.55,6.53,6.54,449000.0,4.6409,4.6551,4.6409,4.648,449000.0
2009-03-13 15:30:00,6.54,6.54,6.5,6.5,643800.0,4.648,4.648,4.6195,4.6195,643800.0
2009-03-13 15:35:00,6.5,6.5,6.49,6.49,455800.0,4.6195,4.6195,4.6124,4.6124,455800.0
2009-03-13 15:40:00,6.49,6.52,6.49,6.51,426800.0,4.6124,4.6338,4.6124,4.6266,426800.0
2009-03-13 15:45:00,6.51,6.52,6.48,6.49,482600.0,4.6266,4.6338,4.6053,4.6124,482600.0
2009-03-13 15:50:00,6.5,6.52,6.49,6.52,1251400.0,4.6195,4.6338,4.6124,4.6338,1251400.0
2009-03-13 15:55:00,6.52,6.53,6.51,6.51,1750800.0,4.6338,4.6409,4.6266,4.6266,1750800.0
2009-03-16 09:30:00,6.57,6.75,6.54,6.64,723000.0,4.6693,4.7972,4.648,4.719,723000.0
2009-03-16 09:35:00,6.64,6.67,6.63,6.66,657200.0,4.719,4.7404,4.7119,4.7333,657200.0
2009-03-16 09:40:00,6.67,6.72,6.63,6.64,583000.0,4.7404,4.7759,4.7119,4.719,583000.0
2009-03-16 09:45:00,6.64,6.66,6.62,6.63,379600.0,4.719,4.7333,4.7048,4.7119,379600.0
2009-03-16 09:50:00,6.63,6.66,6.6,6.62,514600.0,4.7119,4.7333,4.6906,4.7048,514600.0
2009-03-16 09:55:00,6.62,6.63,6.6,6.61,376200.0,4.7048,4.7119,4.6906,4.6977,376200.0
2009-03-16 10:00:00,6.61,6.63,6.58,6.6,538200.0,4.6977,4.7119,4.6764,4.6906,538200.0
2009-03-16 10:05:00,6.6,6.6,6.56,6.58,360600.0,4.6906,4.6906,4.6622,4.6764,360600.0
2009-03-16 10:10:00,6.58,6.58,6.52,6.52,368000.0,4.6764,4.6764,4.6338,4.6338,368000.0
2009-03-16 10:15:00,6.52,6.54,6.51,6.52,320600.0,4.6338,4.648,4.6266,4.6338,320600.0
2009-03-16 10:20:00,6.52,6.55,6.51,6.55,357600.0,4.6338,4.6551,4.6266,4.6551,357600.0
2009-03-16 10:25:00,6.55,6.55,6.5,6.51,311000.0,4.6551,4.6551,4.6195,4.6266,311000.0
2009-03-16 10:30:00,6.51,6.59,6.51,6.59,680800.0,4.6266,4.6835,4.6266,4.6835,680800.0
2009-03-16 10:35:00,6.59,6.6,6.57,6.58,345600.0,4.6835,4.6906,4.6693,4.6764,345600.0
2009-03-16 10:40:00,6.58,6.58,6.54,6.54,681600.0,4.6764,4.6764,4.648,4.648,681600.0
2009-03-16 10:45:00,6.54,6.55,6.53,6.55,341200.0,4.648,4.6551,4.6409,4.6551,341200.0
2009-03-16 10:50:00,6.55,6.55,6.52,6.53,157200.0,4.6551,4.6551,4.6338,4.6409,157200.0
2009-03-16 10:55:00,6.53,6.54,6.52,6.53,273000.0,4.6409,4.648,4.6338,4.6409,273000.0
2009-03-16 11:00:00,6.53,6.54,6.52,6.53,164200.0,4.6409,4.648,4.6338,4.6409,164200.0
2009-03-16 11:05:00,6.52,6.54,6.5,6.5,590200.0,4.6338,4.648,4.6195,4.6195,590200.0
2009-03-16 11:10:00,6.5,6.51,6.49,6.49,335400.0,4.6195,4.6266,4.6124,4.6124,335400.0
2009-03-16 11:15:00,6.49,6.5,6.49,6.5,309000.0,4.6124,4.6195,4.6124,4.6195,309000.0
2009-03-16 11:20:00,6.5,6.51,6.49,6.51,956800.0,4.6195,4.6266,4.6124,4.6266,956800.0
2009-03-16 11:25:00,6.51,6.54,6.51,6.52,822600.0,4.6266,4.648,4.6266,4.6338,822600.0
2009-03-16 11:30:00,6.52,6.53,6.51,6.53,411400.0,4.6338,4.6409,4.6266,4.6409,411400.0
2009-03-16 11:35:00,6.53,6.53,6.52,6.53,168000.0,4.6409,4.6409,4.6338,4.6409,168000.0
2009-03-16 11:40:00,6.53,6.53,6.49,6.51,733200.0,4.6409,4.6409,4.6124,4.6266,733200.0
2009-03-16 11:45:00,6.51,6.53,6.5,6.52,554400.0,4.6266,4.6409,4.6195,4.6338,554400.0
2009-03-16 11:50:00,6.52,6.52,6.49,6.5,455800.0,4.6338,4.6338,4.6124,4.6195,455800.0
2009-03-16 11:55:00,6.5,6.51,6.49,6.49,362600.0,4.6195,4.6266,4.6124,4.6124,362600.0
2009-03-16 12:00:00,6.49,6.49,6.46,6.47,400000.0,4.6124,4.6124,4.5911,4.5982,400000.0
2009-03-16 12:05:00,6.47,6.48,6.45,6.47,297000.0,4.5982,4.6053,4.584,4.5982,297000.0
2009-03-16 12:10:00,6.47,6.47,6.46,6.47,109200.0,4.5982,4.5982,4.5911,4.5982,109200.0
2009-03-16 12:15:00,6.47,6.47,6.44,6.45,221200.0,4.5982,4.5982,4.5769,4.584,221200.0
2009-03-16 12:20:00,6.44,6.46,6.43,6.46,185400.0,4.5769,4.5911,4.5698,4.5911,185400.0
2009-03-16 12:25:00,6.45,6.45,6.42,6.43,375200.0,4.584,4.584,4.5627,4.5698,375200.0
2009-03-16 12:30:00,6.43,6.46,6.43,6.46,473400.0,4.5698,4.5911,4.5698,4.5911,473400.0
2009-03-16 12:35:00,6.46,6.5,6.45,6.49,602400.0,4.5911,4.6195,4.584,4.6124,602400.0
2009-03-16 12:40:00,6.49,6.5,6.47,6.49,418600.0,4.6124,4.6195,4.5982,4.6124,418600.0
2009-03-16 12:45:00,6.49,6.5,6.48,6.49,137200.0,4.6124,4.6195,4.6053,4.6124,137200.0
2009-03-16 12:50:00,6.5,6.5,6.47,6.47,377200.0,4.6195,4.6195,4.5982,4.5982,377200.0
2009-03-16 12:55:00,6.48,6.5,6.47,6.5,229600.0,4.6053,4.6195,4.5982,4.6195,229600.0
2009-03-16 13:00:00,6.5,6.5,6.48,6.49,310400.0,4.6195,4.6195,4.6053,4.6124,310400.0
2009-03-16 13:05:00,6.49,6.49,6.47,6.47,403600.0,4.6124,4.6124,4.5982,4.5982,403600.0
2009-03-16 13:10:00,6.47,6.49,6.47,6.47,197800.0,4.5982,4.6124,4.5982,4.5982,197800.0
2009-03-16 13:15:00,6.47,6.49,6.47,6.48,159200.0,4.5982,4.6124,4.5982,4.6053,159200.0
2009-03-16 13:20:00,6.48,6.49,6.46,6.46,322000.0,4.6053,4.6124,4.5911,4.5911,322000.0
2009-03-16 13:25:00,6.46,6.49,6.46,6.48,210400.0,4.5911,4.6124,4.5911,4.6053,210400.0
2009-03-16 13:30:00,6.47,6.48,6.47,6.48,122600.0,4.5982,4.6053,4.5982,4.6053,122600.0
2009-03-16 13:35:00,6.48,6.5,6.48,6.5,216200.0,4.6053,4.6195,4.6053,4.6195,216200.0
2009-03-16 13:40:00,6.5,6.5,6.49,6.5,450600.0,4.6195,4.6195,4.6124,4.6195,450600.0
2009-03-16 13:45:00,6.5,6.51,6.49,6.5,253000.0,4.6195,4.6266,4.6124,4.6195,253000.0
2009-03-16 13:50:00,6.49,6.5,6.48,6.48,170200.0,4.6124,4.6195,4.6053,4.6053,170200.0
2009-03-16 13:55:00,6.48,6.48,6.47,6.47,317800.0,4.6053,4.6053,4.5982,4.5982,317800.0
2009-03-16 14:00:00,6.47,6.48,6.45,6.46,503800.0,4.5982,4.6053,4.584,4.5911,503800.0
2009-03-16 14:05:00,6.46,6.46,6.43,6.45,260800.0,4.5911,4.5911,4.5698,4.584,260800.0
2009-03-16 14:10:00,6.45,6.45,6.43,6.44,408000.0,4.584,4.584,4.5698,4.5769,408000.0
2009-03-16 14:15:00,6.44,6.45,6.44,6.44,280000.0,4.5769,4.584,4.5769,4.5769,280000.0
2009-03-16 14:20:00,6.44,6.45,6.41,6.41,371800.0,4.5769,4.584,4.5556,4.5556,371800.0
2009-03-16 14:25:00,6.41,6.41,6.4,6.41,278000.0,4.5556,4.5556,4.5485,4.5556,278000.0
2009-03-16 14:30:00,6.41,6.42,6.4,6.4,230800.0,4.5556,4.5627,4.5485,4.5485,230800.0
2009-03-16 14:35:00,6.41,6.41,6.39,6.39,735800.0,4.5556,4.5556,4.5414,4.5414,735800.0
2009-03-16 14:40:00,6.39,6.42,6.39,6.42,307600.0,4.5414,4.5627,4.5414,4.5627,307600.0
2009-03-16 14:45:00,6.42,6.42,6.39,6.41,804600.0,4.5627,4.5627,4.5414,4.5556,804600.0
2009-03-16 14:50:00,6.41,6.41,6.38,6.38,599400.0,4.5556,4.5556,4.5343,4.5343,599400.0
2009-03-16 14:55:00,6.38,6.39,6.36,6.36,309600.0,4.5343,4.5414,4.52,4.52,309600.0
2009-03-16 15:00:00,6.37,6.37,6.35,6.35,630000.0,4.5271,4.5271,4.5129,4.5129,630000.0
2009-03-16 15:05:00,6.35,6.36,6.34,6.35,748200.0,4.5129,4.52,4.5058,4.5129,748200.0
2009-03-16 15:10:00,6.35,6.36,6.34,6.35,640600.0,4.5129,4.52,4.5058,4.5129,640600.0
2009-03-16 15:15:00,6.36,6.36,6.33,6.35,709800.0,4.52,4.52,4.4987,4.5129,709800.0
2009-03-16 15:20:00,6.35,6.35,6.28,6.28,1404400.0,4.5129,4.5129,4.4632,4.4632,1404400.0
2009-03-16 15:25:00,6.27,6.32,6.27,6.31,415200.0,4.4561,4.4916,4.4561,4.4845,415200.0
2009-03-16 15:30:00,6.32,6.34,6.31,6.33,795000.0,4.4916,4.5058,4.4845,4.4987,795000.0
2009-03-16 15:35:00,6.33,6.33,6.29,6.3,869400.0,4.4987,4.4987,4.4703,4.4774,869400.0
2009-03-16 15:40:00,6.3,6.31,6.27,6.29,988000.0,4.4774,4.4845,4.4561,4.4703,988000.0
2009-03-16 15:45:00,6.29,6.32,6.29,6.29,949600.0,4.4703,4.4916,4.4703,4.4703,949600.0
2009-03-16 15:50:00,6.29,6.31,6.29,6.31,869000.0,4.4703,4.4845,4.4703,4.4845,869000.0
2009-03-16 15:55:00,6.31,6.31,6.28,6.28,1954400.0,4.4845,4.4845,4.4632,4.4632,1954400.0
2009-03-17 09:30:00,6.3,6.38,6.26,6.35,385400.0,4.4774,4.5343,4.449,4.5129,385400.0
2009-03-17 09:35:00,6.35,6.37,6.31,6.36,283600.0,4.5129,4.5271,4.4845,4.52,283600.0
2009-03-17 09:40:00,6.36,6.36,6.31,6.31,432400.0,4.52,4.52,4.4845,4.4845,432400.0
2009-03-17 09:45:00,6.31,6.33,6.29,6.33,392600.0,4.4845,4.4987,4.4703,4.4987,392600.0
2009-03-17 09:50:00,6.32,6.35,6.31,6.35,493200.0,4.4916,4.5129,4.4845,4.5129,493200.0
2009-03-17 09:55:00,6.35,6.36,6.32,6.32,413600.0,4.5129,4.52,4.4916,4.4916,413600.0
2009-03-17 10:00:00,6.33,6.38,6.33,6.36,825800.0,4.4987,4.5343,4.4987,4.52,825800.0
2009-03-17 10:05:00,6.35,6.37,6.34,6.35,236400.0,4.5129,4.5271,4.5058,4.5129,236400.0
2009-03-17 10:10:00,6.35,6.36,6.32,6.34,261200.0,4.5129,4.52,4.4916,4.5058,261200.0
2009-03-17 10:15:00,6.35,6.38,6.35,6.36,294400.0,4.5129,4.5343,4.5129,4.52,294400.0
2009-03-17 10:20:00,6.36,6.4,6.36,6.39,399200.0,4.52,4.5485,4.52,4.5414,399200.0
2009-03-17 10:25:00,6.38,6.39,6.35,6.36,255200.0,4.5343,4.5414,4.5129,4.52,255200.0
2009-03-17 10:30:00,6.37,6.37,6.35,6.37,171000.0,4.5271,4.5271,4.5129,4.5271,171000.0
2009-03-17 10:35:00,6.37,6.38,6.35,6.36,299200.0,4.5271,4.5343,4.5129,4.52,299200.0
2009-03-17 10:40:00,6.36,6.39,6.35,6.38,539800.0,4.52,4.5414,4.5129,4.5343,539800.0
2009-03-17 10:45:00,6.38,6.39,6.37,6.38,584600.0,4.5343,4.5414,4.5271,4.5343,584600.0
2009-03-17 10:50:00,6.38,6.39,6.38,6.39,256200.0,4.5343,4.5414,4.5343,4.5414,256200.0
2009-03-17 10:55:00,6.39,6.39,6.38,6.38,97800.0,4.5414,4.5414,4.5343,4.5343,97800.0
2009-03-17 11:00:00,6.38,6.39,6.38,6.38,130000.0,4.5343,4.5414,4.5343,4.5343,130000.0
2009-03-17 11:05:00,6.38,6.39,6.38,6.39,46400.0,4.5343,4.5414,4.5343,4.5414,46400.0
2009-03-17 11:10:00,6.39,6.39,6.37,6.37,178400.0,4.5414,4.5414,4.5271,4.5271,178400.0
2009-03-17 11:15:00,6.37,6.38,6.35,6.37,247200.0,4.5271,4.5343,4.5129,4.5271,247200.0
2009-03-17 11:20:00,6.37,6.39,6.37,6.37,202800.0,4.5271,4.5414,4.5271,4.5271,202800.0
2009-03-17 11:25:00,6.37,6.37,6.35,6.36,212200.0,4.5271,4.5271,4.5129,4.52,212200.0
2009-03-17 11:30:00,6.36,6.36,6.34,6.34,218200.0,4.52,4.52,4.5058,4.5058,218200.0
2009-03-17 11:35:00,6.34,6.35,6.34,6.34,151600.0,4.5058,4.5129,4.5058,4.5058,151600.0
2009-03-17 11:40:00,6.34,6.36,6.33,6.36,294000.0,4.5058,4.52,4.4987,4.52,294000.0
2009-03-17 11:45:00,6.35,6.36,6.34,6.34,138800.0,4.5129,4.52,4.5058,4.5058,138800.0
2009-03-17 11:50:00,6.34,6.35,6.34,6.35,127200.0,4.5058,4.5129,4.5058,4.5129,127200.0
2009-03-17 11:55:00,6.34,6.35,6.34,6.35,58200.0,4.5058,4.5129,4.5058,4.5129,58200.0
2009-03-17 12:00:00,6.35,6.36,6.34,6.36,115000.0,4.5129,4.52,4.5058,4.52,115000.0
2009-03-17 12:05:00,6.36,6.37,6.35,6.36,455800.0,4.52,4.5271,4.5129,4.52,455800.0
2009-03-17 12:10:00,6.36,6.36,6.33,6.35,779600.0,4.52,4.52,4.4987,4.5129,779600.0
2009-03-17 12:15:00,6.35,6.37,6.34,6.37,358600.0,4.5129,4.5271,4.5058,4.5271,358600.0
2009-03-17 12:20:00,6.37,6.4,6.37,6.39,157000.0,4.5271,4.5485,4.5271,4.5414,157000.0
2009-03-17 12:25:00,6.39,6.42,6.39,6.41,386200.0,4.5414,4.5627,4.5414,4.5556,386200.0
2009-03-17 12:30:00,6.42,6.43,6.41,6.42,347600.0,4.5627,4.5698,4.5556,4.5627,347600.0
2009-03-17 12:35:00,6.42,6.45,6.42,6.43,391800.0,4.5627,4.584,4.5627,4.5698,391800.0
2009-03-17 12:40:00,6.43,6.46,6.43,6.45,221000.0,4.5698,4.5911,4.5698,4.584,221000.0
2009-03-17 12:45:00,6.45,6.47,6.43,6.44,291000.0,4.584,4.5982,4.5698,4.5769,291000.0
2009-03-17 12:50:00,6.44,6.47,6.44,6.45,200400.0,4.5769,4.5982,4.5769,4.584,200400.0
2009-03-17 12:55:00,6.46,6.46,6.45,6.45,60600.0,4.5911,4.5911,4.584,4.584,60600.0
2009-03-17 13:00:00,6.45,6.46,6.45,6.45,92200.0,4.584,4.5911,4.584,4.584,92200.0
2009-03-17 13:05:00,6.45,6.46,6.45,6.46,217400.0,4.584,4.5911,4.584,4.5911,217400.0
2009-03-17 13:10:00,6.46,6.48,6.45,6.47,317000.0,4.5911,4.6053,4.584,4.5982,317000.0
2009-03-17 13:15:00,6.47,6.5,6.47,6.49,658600.0,4.5982,4.6195,4.5982,4.6124,658600.0
2009-03-17 13:20:00,6.49,6.52,6.48,6.52,431000.0,4.6124,4.6338,4.6053,4.6338,431000.0
2009-03-17 13:25:00,6.52,6.52,6.5,6.5,322000.0,4.6338,4.6338,4.6195,4.6195,322000.0
2009-03-17 13:30:00,6.5,6.54,6.5,6.54,332600.0,4.6195,4.648,4.6195,4.648,332600.0
2009-03-17 13:35:00,6.54,6.54,6.52,6.53,224000.0,4.648,4.648,4.6338,4.6409,224000.0
2009-03-17 13:40:00,6.53,6.53,6.51,6.51,163200.0,4.6409,4.6409,4.6266,4.6266,163200.0
2009-03-17 13:45:00,6.51,6.53,6.51,6.51,201800.0,4.6266,4.6409,4.6266,4.6266,201800.0
2009-03-17 13:50:00,6.51,6.52,6.49,6.51,355000.0,4.6266,4.6338,4.6124,4.6266,355000.0
2009-03-17 13:55:00,6.51,6.52,6.49,6.5,321600.0,4.6266,4.6338,4.6124,4.6195,321600.0
2009-03-17 14:00:00,6.5,6.5,6.46,6.47,312800.0,4.6195,4.6195,4.5911,4.5982,312800.0
2009-03-17 14:05:00,6.47,6.5,6.47,6.48,291200.0,4.5982,4.6195,4.5982,4.6053,291200.0
2009-03-17 14:10:00,6.48,6.5,6.47,6.49,365600.0,4.6053,4.6195,4.5982,4.6124,365600.0
2009-03-17 14:15:00,6.49,6.51,6.49,6.49,446800.0,4.6124,4.6266,4.6124,4.6124,446800.0
2009-03-17 14:20:00,6.49,6.51,6.49,6.5,324400.0,4.6124,4.6266,4.6124,4.6195,324400.0
2009-03-17 14:25:00,6.51,6.51,6.47,6.47,428200.0,4.6266,4.6266,4.5982,4.5982,428200.0
2009-03-17 14:30:00,6.47,6.48,6.46,6.48,440600.0,4.5982,4.6053,4.5911,4.6053,440600.0
2009-03-17 14:35:00,6.47,6.5,6.47,6.5,230800.0,4.5982,4.6195,4.5982,4.6195,230800.0
2009-03-17 14:40:00,6.5,6.55,6.5,6.53,499800.0,4.6195,4.6551,4.6195,4.6409,499800.0
2009-03-17 14:45:00,6.53,6.55,6.52,6.55,507000.0,4.6409,4.6551,4.6338,4.6551,507000.0
2009-03-17 14:50:00,6.54,6.56,6.53,6.55,832400.0,4.648,4.6622,4.6409,4.6551,832400.0
2009-03-17 14:55:00,6.55,6.55,6.52,6.52,475400.0,4.6551,4.6551,4.6338,4.6338,475400.0
2009-03-17 15:00:00,6.52,6.54,6.51,6.54,239400.0,4.6338,4.648,4.6266,4.648,239400.0
2009-03-17 15:05:00,6.54,6.6,6.54,6.6,767000.0,4.648,4.6906,4.648,4.6906,767000.0
2009-03-17 15:10:00,6.6,6.61,6.56,6.57,703800.0,4.6906,4.6977,4.6622,4.6693,703800.0
2009-03-17 15:15:00,6.57,6.6,6.56,6.59,352800.0,4.6693,4.6906,4.6622,4.6835,352800.0
2009-03-17 15:20:00,6.58,6.61,6.58,6.59,350800.0,4.6764,4.6977,4.6764,4.6835,350800.0
2009-03-17 15:25:00,6.58,6.59,6.56,6.57,579800.0,4.6764,4.6835,4.6622,4.6693,579800.0
2009-03-17 15:30:00,6.57,6.58,6.54,6.56,663400.0,4.6693,4.6764,4.648,4.6622,663400.0
2009-03-17 15:35:00,6.56,6.57,6.54,6.56,528600.0,4.6622,4.6693,4.648,4.6622,528600.0
2009-03-17 15:40:00,6.56,6.62,6.56,6.6,754600.0,4.6622,4.7048,4.6622,4.6906,754600.0
2009-03-17 15:45:00,6.61,6.61,6.58,6.59,597600.0,4.6977,4.6977,4.6764,4.6835,597600.0
2009-03-17 15:50:00,6.59,6.61,6.59,6.6,1177000.0,4.6835,4.6977,4.6835,4.6906,1177000.0
2009-03-17 15:55:00,6.6,6.65,6.58,6.64,2506800.0,4.6906,4.7261,4.6764,4.719,2506800.0
2009-03-18 09:30:00,6.57,6.63,6.56,6.6,377800.0,4.6693,4.7119,4.6622,4.6906,377800.0
2009-03-18 09:35:00,6.6,6.64,6.6,6.63,581000.0,4.6906,4.719,4.6906,4.7119,581000.0
2009-03-18 09:40:00,6.63,6.63,6.57,6.6,409800.0,4.7119,4.7119,4.6693,4.6906,409800.0
2009-03-18 09:45:00,6.61,6.65,6.58,6.58,655000.0,4.6977,4.7261,4.6764,4.6764,655000.0
2009-03-18 09:50:00,6.58,6.61,6.58,6.58,379000.0,4.6764,4.6977,4.6764,4.6764,379000.0
2009-03-18 09:55:00,6.59,6.6,6.57,6.6,368200.0,4.6835,4.6906,4.6693,4.6906,368200.0
2009-03-18 10:00:00,6.6,6.63,6.6,6.62,492200.0,4.6906,4.7119,4.6906,4.7048,492200.0
2009-03-18 10:05:00,6.62,6.64,6.6,6.6,368000.0,4.7048,4.719,4.6906,4.6906,368000.0
2009-03-18 10:10:00,6.61,6.63,6.6,6.63,201200.0,4.6977,4.7119,4.6906,4.7119,201200.0
2009-03-18 10:15:00,6.63,6.64,6.61,6.62,321200.0,4.7119,4.719,4.6977,4.7048,321200.0
2009-03-18 10:20:00,6.62,6.62,6.59,6.61,535400.0,4.7048,4.7048,4.6835,4.6977,535400.0
2009-03-18 10:25:00,6.6,6.61,6.57,6.58,210400.0,4.6906,4.6977,4.6693,4.6764,210400.0
2009-03-18 10:30:00,6.58,6.6,6.57,6.58,291800.0,4.6764,4.6906,4.6693,4.6764,291800.0
2009-03-18 10:35:00,6.59,6.61,6.57,6.61,243800.0,4.6835,4.6977,4.6693,4.6977,243800.0
2009-03-18 10:40:00,6.6,6.62,6.59,6.62,190600.0,4.6906,4.7048,4.6835,4.7048,190600.0
2009-03-18 10:45:00,6.61,6.62,6.6,6.61,234400.0,4.6977,4.7048,4.6906,4.6977,234400.0
2009-03-18 10:50:00,6.61,6.61,6.58,6.59,221600.0,4.6977,4.6977,4.6764,4.6835,221600.0
2009-03-18 10:55:00,6.58,6.63,6.58,6.61,281000.0,4.6764,4.7119,4.6764,4.6977,281000.0
2009-03-18 11:00:00,6.62,6.63,6.61,6.62,216000.0,4.7048,4.7119,4.6977,4.7048,216000.0
2009-03-18 11:05:00,6.63,6.64,6.59,6.59,479000.0,4.7119,4.719,4.6835,4.6835,479000.0
2009-03-18 11:10:00,6.59,6.6,6.58,6.58,309200.0,4.6835,4.6906,4.6764,4.6764,309200.0
2009-03-18 11:15:00,6.58,6.58,6.57,6.57,136200.0,4.6764,4.6764,4.6693,4.6693,136200.0
2009-03-18 11:20:00,6.57,6.57,6.53,6.54,425600.0,4.6693,4.6693,4.6409,4.648,425600.0
2009-03-18 11:25:00,6.54,6.56,6.53,6.55,232000.0,4.648,4.6622,4.6409,4.6551,232000.0
2009-03-18 11:30:00,6.55,6.57,6.54,6.56,279600.0,4.6551,4.6693,4.648,4.6622,279600.0
2009-03-18 11:35:00,6.56,6.57,6.54,6.54,179400.0,4.6622,4.6693,4.648,4.648,179400.0
2009-03-18 11:40:00,6.54,6.56,6.54,6.55,127400.0,4.648,4.6622,4.648,4.6551,127400.0
2009-03-18 11:45:00,6.56,6.57,6.54,6.55,143000.0,4.6622,4.6693,4.648,4.6551,143000.0
2009-03-18 11:50:00,6.54,6.57,6.54,6.57,151800.0,4.648,4.6693,4.648,4.6693,151800.0
2009-03-18 11:55:00,6.57,6.59,6.57,6.59,67000.0,4.6693,4.6835,4.6693,4.6835,67000.0
2009-03-18 12:00:00,6.59,6.61,6.59,6.61,355600.0,4.6835,4.6977,4.6835,4.6977,355600.0
2009-03-18 12:05:00,6.61,6.62,6.6,6.62,248600.0,4.6977,4.7048,4.6906,4.7048,248600.0
2009-03-18 12:10:00,6.62,6.63,6.61,6.61,153800.0,4.7048,4.7119,4.6977,4.6977,153800.0
2009-03-18 12:15:00,6.61,6.65,6.61,6.65,382200.0,4.6977,4.7261,4.6977,4.7261,382200.0
2009-03-18 12:20:00,6.65,6.67,6.64,6.64,305000.0,4.7261,4.7404,4.719,4.719,305000.0
2009-03-18 12:25:00,6.64,6.64,6.62,6.63,263400.0,4.719,4.719,4.7048,4.7119,263400.0
2009-03-18 12:30:00,6.63,6.63,6.6,6.61,396800.0,4.7119,4.7119,4.6906,4.6977,396800.0
2009-03-18 12:35:00,6.61,6.61,6.59,6.59,269600.0,4.6977,4.6977,4.6835,4.6835,269600.0
2009-03-18 12:40:00,6.59,6.62,6.59,6.62,347200.0,4.6835,4.7048,4.6835,4.7048,347200.0
2009-03-18 12:45:00,6.61,6.63,6.6,6.62,555600.0,4.6977,4.7119,4.6906,4.7048,555600.0
2009-03-18 12:50:00,6.62,6.62,6.59,6.59,443600.0,4.7048,4.7048,4.6835,4.6835,443600.0
2009-03-18 12:55:00,6.59,6.64,6.59,6.64,477000.0,4.6835,4.719,4.6835,4.719,477000.0
2009-03-18 13:00:00,6.64,6.65,6.63,6.64,165000.0,4.719,4.7261,4.7119,4.719,165000.0
2009-03-18 13:05:00,6.63,6.64,6.63,6.64,153800.0,4.7119,4.719,4.7119,4.719,153800.0
2009-03-18 13:10:00,6.64,6.64,6.62,6.63,151200.0,4.719,4.719,4.7048,4.7119,151200.0
2009-03-18 13:15:00,6.64,6.64,6.61,6.62,245000.0,4.719,4.719,4.6977,4.7048,245000.0
2009-03-18 13:20:00,6.62,6.63,6.61,6.62,191200.0,4.7048,4.7119,4.6977,4.7048,191200.0
2009-03-18 13:25:00,6.62,6.64,6.62,6.63,172400.0,4.7048,4.719,4.7048,4.7119,172400.0
2009-03-18 13:30:00,6.63,6.64,6.63,6.64,228400.0,4.7119,4.719,4.7119,4.719,228400.0
2009-03-18 13:35:00,6.64,6.64,6.63,6.64,147000.0,4.719,4.719,4.7119,4.719,147000.0
2009-03-18 13:40:00,6.64,6.68,6.64,6.68,510400.0,4.719,4.7475,4.719,4.7475,510400.0
2009-03-18 13:45:00,6.68,6.69,6.68,6.68,411000.0,4.7475,4.7546,4.7475,4.7475,411000.0
2009-03-18 13:50:00,6.68,6.7,6.67,6.68,502600.0,4.7475,4.7617,4.7404,4.7475,502600.0
2009-03-18 13:55:00,6.68,6.68,6.66,6.66,184600.0,4.7475,4.7475,4.7333,4.7333,184600.0
2009-03-18 14:00:00,6.66,6.67,6.63,6.64,258000.0,4.7333,4.7404,4.7119,4.719,258000.0
2009-03-18 14:05:00,6.63,6.64,6.63,6.63,396200.0,4.7119,4.719,4.7119,4.7119,396200.0
2009-03-18 14:10:00,6.63,6.65,6.62,6.64,253000.0,4.7119,4.7261,4.7048,4.719,253000.0
2009-03-18 14:15:00,6.64,6.77,6.63,6.73,1530800.0,4.719,4.8114,4.7119,4.783,1530800.0
2009-03-18 14:20:00,6.73,6.85,6.72,6.83,1451600.0,4.783,4.8683,4.7759,4.8541,1451600.0
2009-03-18 14:25:00,6.84,6.85,6.79,6.8,1075400.0,4.8612,4.8683,4.8256,4.8327,1075400.0
2009-03-18 14:30:00,6.8,6.83,6.76,6.76,809000.0,4.8327,4.8541,4.8043,4.8043,809000.0
2009-03-18 14:35:00,6.76,6.8,6.76,6.78,859200.0,4.8043,4.8327,4.8043,4.8185,859200.0
2009-03-18 14:40:00,6.78,6.85,6.75,6.82,1069000.0,4.8185,4.8683,4.7972,4.847,1069000.0
2009-03-18 14:45:00,6.82,6.89,6.79,6.89,579000.0,4.847,4.8967,4.8256,4.8967,579000.0
2009-03-18 14:50:00,6.89,6.91,6.85,6.9,862400.0,4.8967,4.9109,4.8683,4.9038,862400.0
2009-03-18 14:55:00,6.89,6.93,6.88,6.9,458400.0,4.8967,4.9251,4.8896,4.9038,458400.0
2009-03-18 15:00:00,6.89,6.89,6.85,6.87,511600.0,4.8967,4.8967,4.8683,4.8825,511600.0
2009-03-18 15:05:00,6.87,6.87,6.84,6.85,822800.0,4.8825,4.8825,4.8612,4.8683,822800.0
2009-03-18 15:10:00,6.85,6.86,6.83,6.83,617200.0,4.8683,4.8754,4.8541,4.8541,617200.0
2009-03-18 15:15:00,6.84,6.85,6.77,6.78,781600.0,4.8612,4.8683,4.8114,4.8185,781600.0
2009-03-18 15:20:00,6.78,6.78,6.68,6.72,1365200.0,4.8185,4.8185,4.7475,4.7759,1365200.0
2009-03-18 15:25:00,6.72,6.74,6.7,6.74,687200.0,4.7759,4.7901,4.7617,4.7901,687200.0
2009-03-18 15:30:00,6.74,6.75,6.69,6.72,765600.0,4.7901,4.7972,4.7546,4.7759,765600.0
2009-03-18 15:35:00,6.72,6.75,6.69,6.73,650600.0,4.7759,4.7972,4.7546,4.783,650600.0
2009-03-18 15:40:00,6.72,6.76,6.72,6.76,749200.0,4.7759,4.8043,4.7759,4.8043,749200.0
2009-03-18 15:45:00,6.76,6.76,6.72,6.75,858400.0,4.8043,4.8043,4.7759,4.7972,858400.0
2009-03-18 15:50:00,6.75,6.78,6.75,6.78,629600.0,4.7972,4.8185,4.7972,4.8185,629600.0
2009-03-18 15:55:00,6.78,6.79,6.76,6.79,2137200.0,4.8185,4.8256,4.8043,4.8256,2137200.0
2009-03-19 09:30:00,6.83,6.83,6.75,6.78,720600.0,4.8541,4.8541,4.7972,4.8185,720600.0
2009-03-19 09:35:00,6.78,6.83,6.78,6.79,375800.0,4.8185,4.8541,4.8185,4.8256,375800.0
2009-03-19 09:40:00,6.79,6.81,6.74,6.74,1006600.0,4.8256,4.8399,4.7901,4.7901,1006600.0
2009-03-19 09:45:00,6.74,6.76,6.73,6.75,1126200.0,4.7901,4.8043,4.783,4.7972,1126200.0
2009-03-19 09:50:00,6.75,6.75,6.71,6.72,674400.0,4.7972,4.7972,4.7688,4.7759,674400.0
2009-03-19 09:55:00,6.72,6.73,6.68,6.68,468400.0,4.7759,4.783,4.7475,4.7475,468400.0
2009-03-19 10:00:00,6.68,6.72,6.68,6.7,677600.0,4.7475,4.7759,4.7475,4.7617,677600.0
2009-03-19 10:05:00,6.7,6.71,6.68,6.69,245200.0,4.7617,4.7688,4.7475,4.7546,245200.0
2009-03-19 10:10:00,6.69,6.72,6.68,6.69,762800.0,4.7546,4.7759,4.7475,4.7546,762800.0
2009-03-19 10:15:00,6.69,6.71,6.68,6.68,515400.0,4.7546,4.7688,4.7475,4.7475,515400.0
2009-03-19 10:20:00,6.68,6.69,6.66,6.68,506200.0,4.7475,4.7546,4.7333,4.7475,506200.0
2009-03-19 10:25:00,6.67,6.68,6.63,6.63,443600.0,4.7404,4.7475,4.7119,4.7119,443600.0
2009-03-19 10:30:00,6.62,6.64,6.61,6.63,509600.0,4.7048,4.719,4.6977,4.7119,509600.0
2009-03-19 10:35:00,6.62,6.65,6.62,6.65,411200.0,4.7048,4.7261,4.7048,4.7261,411200.0
2009-03-19 10:40:00,6.65,6.68,6.65,6.65,552000.0,4.7261,4.7475,4.7261,4.7261,552000.0
2009-03-19 10:45:00,6.65,6.66,6.64,6.66,283400.0,4.7261,4.7333,4.719,4.7333,283400.0
2009-03-19 10:50:00,6.66,6.67,6.65,6.65,419200.0,4.7333,4.7404,4.7261,4.7261,419200.0
2009-03-19 10:55:00,6.65,6.66,6.63,6.63,460000.0,4.7261,4.7333,4.7119,4.7119,460000.0
2009-03-19 11:00:00,6.63,6.66,6.6,6.6,609200.0,4.7119,4.7333,4.6906,4.6906,609200.0
2009-03-19 11:05:00,6.6,6.61,6.59,6.59,513200.0,4.6906,4.6977,4.6835,4.6835,513200.0
2009-03-19 11:10:00,6.59,6.59,6.56,6.56,453400.0,4.6835,4.6835,4.6622,4.6622,453400.0
2009-03-19 11:15:00,6.57,6.58,6.55,6.58,492200.0,4.6693,4.6764,4.6551,4.6764,492200.0
2009-03-19 11:20:00,6.58,6.59,6.56,6.58,479600.0,4.6764,4.6835,4.6622,4.6764,479600.0
2009-03-19 11:25:00,6.58,6.59,6.56,6.56,509600.0,4.6764,4.6835,4.6622,4.6622,509600.0
2009-03-19 11:30:00,6.56,6.58,6.56,6.57,546600.0,4.6622,4.6764,4.6622,4.6693,546600.0
2009-03-19 11:35:00,6.57,6.58,6.56,6.57,337200.0,4.6693,4.6764,4.6622,4.6693,337200.0
2009-03-19 11:40:00,6.57,6.58,6.55,6.56,392800.0,4.6693,4.6764,4.6551,4.6622,392800.0
2009-03-19 11:45:00,6.56,6.57,6.53,6.53,442200.0,4.6622,4.6693,4.6409,4.6409,442200.0
2009-03-19 11:50:00,6.53,6.53,6.5,6.53,567600.0,4.6409,4.6409,4.6195,4.6409,567600.0
2009-03-19 11:55:00,6.53,6.56,6.52,6.54,398600.0,4.6409,4.6622,4.6338,4.648,398600.0
2009-03-19 12:00:00,6.54,6.55,6.53,6.53,613800.0,4.648,4.6551,4.6409,4.6409,613800.0
2009-03-19 12:05:00,6.53,6.54,6.51,6.52,885400.0,4.6409,4.648,4.6266,4.6338,885400.0
2009-03-19 12:10:00,6.51,6.53,6.51,6.52,433400.0,4.6266,4.6409,4.6266,4.6338,433400.0
2009-03-19 12:15:00,6.51,6.52,6.48,6.48,857200.0,4.6266,4.6338,4.6053,4.6053,857200.0
2009-03-19 12:20:00,6.49,6.51,6.46,6.51,530600.0,4.6124,4.6266,4.5911,4.6266,530600.0
2009-03-19 12:25:00,6.5,6.51,6.48,6.49,345000.0,4.6195,4.6266,4.6053,4.6124,345000.0
2009-03-19 12:30:00,6.49,6.52,6.49,6.51,416000.0,4.6124,4.6338,4.6124,4.6266,416000.0
2009-03-19 12:35:00,6.52,6.52,6.5,6.5,198600.0,4.6338,4.6338,4.6195,4.6195,198600.0
2009-03-19 12:40:00,6.5,6.51,6.49,6.5,247400.0,4.6195,4.6266,4.6124,4.6195,247400.0
2009-03-19 12:45:00,6.5,6.53,6.5,6.51,186600.0,4.6195,4.6409,4.6195,4.6266,186600.0
2009-03-19 12:50:00,6.52,6.52,6.5,6.5,130600.0,4.6338,4.6338,4.6195,4.6195,130600.0
2009-03-19 12:55:00,6.5,6.52,6.48,6.48,286400.0,4.6195,4.6338,4.6053,4.6053,286400.0
2009-03-19 13:00:00,6.48,6.49,6.48,6.48,161400.0,4.6053,4.6124,4.6053,4.6053,161400.0
2009-03-19 13:05:00,6.48,6.49,6.46,6.47,277400.0,4.6053,4.6124,4.5911,4.5982,277400.0
2009-03-19 13:10:00,6.47,6.48,6.46,6.47,389200.0,4.5982,4.6053,4.5911,4.5982,389200.0
2009-03-19 13:15:00,6.46,6.47,6.44,6.46,293000.0,4.5911,4.5982,4.5769,4.5911,293000.0
2009-03-19 13:20:00,6.46,6.48,6.45,6.47,179000.0,4.5911,4.6053,4.584,4.5982,179000.0
2009-03-19 13:25:00,6.48,6.49,6.47,6.49,339600.0,4.6053,4.6124,4.5982,4.6124,339600.0
2009-03-19 13:30:00,6.49,6.51,6.48,6.49,911600.0,4.6124,4.6266,4.6053,4.6124,911600.0
2009-03-19 13:35:00,6.49,6.49,6.47,6.48,553400.0,4.6124,4.6124,4.5982,4.6053,553400.0
2009-03-19 13:40:00,6.48,6.49,6.47,6.48,237800.0,4.6053,4.6124,4.5982,4.6053,237800.0
2009-03-19 13:45:00,6.48,6.51,6.47,6.51,241000.0,4.6053,4.6266,4.5982,4.6266,241000.0
2009-03-19 13:50:00,6.51,6.52,6.49,6.5,377400.0,4.6266,4.6338,4.6124,4.6195,377400.0
2009-03-19 13:55:00,6.49,6.5,6.48,6.49,462800.0,4.6124,4.6195,4.6053,4.6124,462800.0
2009-03-19 14:00:00,6.48,6.53,6.48,6.53,403800.0,4.6053,4.6409,4.6053,4.6409,403800.0
2009-03-19 14:05:00,6.53,6.53,6.5,6.5,280600.0,4.6409,4.6409,4.6195,4.6195,280600.0
2009-03-19 14:10:00,6.51,6.52,6.5,6.52,272000.0,4.6266,4.6338,4.6195,4.6338,272000.0
2009-03-19 14:15:00,6.51,6.53,6.5,6.53,380800.0,4.6266,4.6409,4.6195,4.6409,380800.0
2009-03-19 14:20:00,6.53,6.53,6.49,6.49,237800.0,4.6409,4.6409,4.6124,4.6124,237800.0
2009-03-19 14:25:00,6.5,6.51,6.49,6.51,148400.0,4.6195,4.6266,4.6124,4.6266,148400.0
2009-03-19 14:30:00,6.51,6.52,6.49,6.51,266600.0,4.6266,4.6338,4.6124,4.6266,266600.0
2009-03-19 14:35:00,6.51,6.52,6.49,6.5,434600.0,4.6266,4.6338,4.6124,4.6195,434600.0
2009-03-19 14:40:00,6.51,6.52,6.48,6.5,428600.0,4.6266,4.6338,4.6053,4.6195,428600.0
2009-03-19 14:45:00,6.51,6.52,6.5,6.51,359400.0,4.6266,4.6338,4.6195,4.6266,359400.0
2009-03-19 14:50:00,6.5,6.52,6.5,6.51,392200.0,4.6195,4.6338,4.6195,4.6266,392200.0
2009-03-19 14:55:00,6.51,6.53,6.5,6.53,435800.0,4.6266,4.6409,4.6195,4.6409,435800.0
2009-03-19 15:00:00,6.53,6.56,6.52,6.55,745800.0,4.6409,4.6622,4.6338,4.6551,745800.0
2009-03-19 15:05:00,6.54,6.55,6.53,6.53,265400.0,4.648,4.6551,4.6409,4.6409,265400.0
2009-03-19 15:10:00,6.53,6.54,6.51,6.53,577600.0,4.6409,4.648,4.6266,4.6409,577600.0
2009-03-19 15:15:00,6.54,6.57,6.53,6.55,726600.0,4.648,4.6693,4.6409,4.6551,726600.0
2009-03-19 15:20:00,6.54,6.55,6.53,6.54,534600.0,4.648,4.6551,4.6409,4.648,534600.0
2009-03-19 15:25:00,6.54,6.56,6.53,6.56,500600.0,4.648,4.6622,4.6409,4.6622,500600.0
2009-03-19 15:30:00,6.55,6.58,6.54,6.56,594200.0,4.6551,4.6764,4.648,4.6622,594200.0
2009-03-19 15:35:00,6.56,6.57,6.53,6.54,747600.0,4.6622,4.6693,4.6409,4.648,747600.0
2009-03-19 15:40:00,6.54,6.54,6.52,6.54,804800.0,4.648,4.648,4.6338,4.648,804800.0
2009-03-19 15:45:00,6.54,6.57,6.54,6.55,760400.0,4.648,4.6693,4.648,4.6551,760400.0
2009-03-19 15:50:00,6.55,6.56,6.52,6.52,761000.0,4.6551,4.6622,4.6338,4.6338,761000.0
2009-03-19 15:55:00,6.52,6.54,6.51,6.53,3472000.0,4.6338,4.648,4.6266,4.6409,3472000.0
2009-03-20 09:30:00,6.6,6.64,6.52,6.61,14043400.0,4.6906,4.719,4.6338,4.6977,14043400.0
2009-03-20 09:35:00,6.61,6.62,6.57,6.6,629800.0,4.6977,4.7048,4.6693,4.6906,629800.0
2009-03-20 09:40:00,6.6,6.66,6.58,6.66,606400.0,4.6906,4.7333,4.6764,4.7333,606400.0
2009-03-20 09:45:00,6.66,6.66,6.59,6.61,738600.0,4.7333,4.7333,4.6835,4.6977,738600.0
2009-03-20 09:50:00,6.61,6.68,6.61,6.64,482000.0,4.6977,4.7475,4.6977,4.719,482000.0
2009-03-20 09:55:00,6.64,6.64,6.55,6.56,734000.0,4.719,4.719,4.6551,4.6622,734000.0
2009-03-20 10:00:00,6.56,6.56,6.53,6.53,640400.0,4.6622,4.6622,4.6409,4.6409,640400.0
2009-03-20 10:05:00,6.53,6.54,6.47,6.48,744200.0,4.6409,4.648,4.5982,4.6053,744200.0
2009-03-20 10:10:00,6.48,6.49,6.45,6.45,508400.0,4.6053,4.6124,4.584,4.584,508400.0
2009-03-20 10:15:00,6.46,6.47,6.43,6.43,491600.0,4.5911,4.5982,4.5698,4.5698,491600.0
2009-03-20 10:20:00,6.43,6.44,6.4,6.42,643600.0,4.5698,4.5769,4.5485,4.5627,643600.0
2009-03-20 10:25:00,6.42,6.45,6.42,6.45,643400.0,4.5627,4.584,4.5627,4.584,643400.0
2009-03-20 10:30:00,6.45,6.47,6.45,6.45,530800.0,4.584,4.5982,4.584,4.584,530800.0
2009-03-20 10:35:00,6.45,6.45,6.41,6.42,306000.0,4.584,4.584,4.5556,4.5627,306000.0
2009-03-20 10:40:00,6.42,6.45,6.42,6.45,307000.0,4.5627,4.584,4.5627,4.584,307000.0
2009-03-20 10:45:00,6.44,6.46,6.43,6.45,219200.0,4.5769,4.5911,4.5698,4.584,219200.0
2009-03-20 10:50:00,6.45,6.45,6.43,6.45,319200.0,4.584,4.584,4.5698,4.584,319200.0
2009-03-20 10:55:00,6.46,6.48,6.45,6.47,280400.0,4.5911,4.6053,4.584,4.5982,280400.0
2009-03-20 11:00:00,6.47,6.47,6.44,6.46,451400.0,4.5982,4.5982,4.5769,4.5911,451400.0
2009-03-20 11:05:00,6.46,6.46,6.43,6.45,238600.0,4.5911,4.5911,4.5698,4.584,238600.0
2009-03-20 11:10:00,6.46,6.46,6.43,6.43,153000.0,4.5911,4.5911,4.5698,4.5698,153000.0
2009-03-20 11:15:00,6.43,6.44,6.41,6.41,435600.0,4.5698,4.5769,4.5556,4.5556,435600.0
2009-03-20 11:20:00,6.42,6.43,6.4,6.41,356200.0,4.5627,4.5698,4.5485,4.5556,356200.0
2009-03-20 11:25:00,6.41,6.42,6.4,6.41,378600.0,4.5556,4.5627,4.5485,4.5556,378600.0
2009-03-20 11:30:00,6.41,6.43,6.4,6.43,321000.0,4.5556,4.5698,4.5485,4.5698,321000.0
2009-03-20 11:35:00,6.43,6.43,6.43,6.43,259400.0,4.5698,4.5698,4.5698,4.5698,259400.0
2009-03-20 11:40:00,6.43,6.45,6.43,6.45,282200.0,4.5698,4.584,4.5698,4.584,282200.0
2009-03-20 11:45:00,6.45,6.45,6.43,6.44,303600.0,4.584,4.584,4.5698,4.5769,303600.0
2009-03-20 11:50:00,6.43,6.45,6.43,6.43,350800.0,4.5698,4.584,4.5698,4.5698,350800.0
2009-03-20 11:55:00,6.43,6.43,6.42,6.43,338400.0,4.5698,4.5698,4.5627,4.5698,338400.0
2009-03-20 12:00:00,6.43,6.43,6.42,6.42,158800.0,4.5698,4.5698,4.5627,4.5627,158800.0
2009-03-20 12:05:00,6.43,6.43,6.42,6.43,277400.0,4.5698,4.5698,4.5627,4.5698,277400.0
2009-03-20 12:10:00,6.43,6.47,6.43,6.47,189200.0,4.5698,4.5982,4.5698,4.5982,189200.0
2009-03-20 12:15:00,6.46,6.49,6.45,6.49,368800.0,4.5911,4.6124,4.584,4.6124,368800.0
2009-03-20 12:20:00,6.49,6.51,6.48,6.49,660000.0,4.6124,4.6266,4.6053,4.6124,660000.0
2009-03-20 12:25:00,6.5,6.5,6.48,6.49,331800.0,4.6195,4.6195,4.6053,4.6124,331800.0
2009-03-20 12:30:00,6.49,6.51,6.48,6.51,237400.0,4.6124,4.6266,4.6053,4.6266,237400.0
2009-03-20 12:35:00,6.51,6.51,6.48,6.48,592800.0,4.6266,4.6266,4.6053,4.6053,592800.0
2009-03-20 12:40:00,6.48,6.49,6.45,6.46,408000.0,4.6053,4.6124,4.584,4.5911,408000.0
2009-03-20 12:45:00,6.46,6.46,6.43,6.43,1007200.0,4.5911,4.5911,4.5698,4.5698,1007200.0
2009-03-20 12:50:00,6.43,6.43,6.38,6.39,694400.0,4.5698,4.5698,4.5343,4.5414,694400.0
2009-03-20 12:55:00,6.39,6.39,6.36,6.39,532200.0,4.5414,4.5414,4.52,4.5414,532200.0
2009-03-20 13:00:00,6.38,6.4,6.38,6.4,157400.0,4.5343,4.5485,4.5343,4.5485,157400.0
2009-03-20 13:05:00,6.4,6.4,6.36,6.36,409400.0,4.5485,4.5485,4.52,4.52,409400.0
2009-03-20 13:10:00,6.36,6.37,6.35,6.36,525400.0,4.52,4.5271,4.5129,4.52,525400.0
2009-03-20 13:15:00,6.36,6.37,6.35,6.35,270600.0,4.52,4.5271,4.5129,4.5129,270600.0
2009-03-20 13:20:00,6.35,6.36,6.32,6.33,447400.0,4.5129,4.52,4.4916,4.4987,447400.0
2009-03-20 13:25:00,6.33,6.33,6.31,6.32,507000.0,4.4987,4.4987,4.4845,4.4916,507000.0
2009-03-20 13:30:00,6.32,6.35,6.32,6.35,414800.0,4.4916,4.5129,4.4916,4.5129,414800.0
2009-03-20 13:35:00,6.35,6.35,6.3,6.31,709200.0,4.5129,4.5129,4.4774,4.4845,709200.0
2009-03-20 13:40:00,6.31,6.32,6.3,6.31,233000.0,4.4845,4.4916,4.4774,4.4845,233000.0
2009-03-20 13:45:00,6.32,6.32,6.3,6.31,373000.0,4.4916,4.4916,4.4774,4.4845,373000.0
2009-03-20 13:50:00,6.31,6.33,6.28,6.3,419000.0,4.4845,4.4987,4.4632,4.4774,419000.0
2009-03-20 13:55:00,6.3,6.31,6.29,6.29,411800.0,4.4774,4.4845,4.4703,4.4703,411800.0
2009-03-20 14:00:00,6.29,6.3,6.28,6.3,318200.0,4.4703,4.4774,4.4632,4.4774,318200.0
2009-03-20 14:05:00,6.3,6.3,6.25,6.26,614600.0,4.4774,4.4774,4.4419,4.449,614600.0
2009-03-20 14:10:00,6.26,6.27,6.25,6.26,1070400.0,4.449,4.4561,4.4419,4.449,1070400.0
2009-03-20 14:15:00,6.26,6.27,6.25,6.26,408600.0,4.449,4.4561,4.4419,4.449,408600.0
2009-03-20 14:20:00,6.26,6.27,6.25,6.26,624600.0,4.449,4.4561,4.4419,4.449,624600.0
2009-03-20 14:25:00,6.27,6.31,6.26,6.3,700000.0,4.4561,4.4845,4.449,4.4774,700000.0
2009-03-20 14:30:00,6.3,6.31,6.3,6.31,499200.0,4.4774,4.4845,4.4774,4.4845,499200.0
2009-03-20 14:35:00,6.31,6.32,6.3,6.31,835800.0,4.4845,4.4916,4.4774,4.4845,835800.0
2009-03-20 14:40:00,6.32,6.32,6.28,6.29,630800.0,4.4916,4.4916,4.4632,4.4703,630800.0
2009-03-20 14:45:00,6.28,6.29,6.27,6.29,574600.0,4.4632,4.4703,4.4561,4.4703,574600.0
2009-03-20 14:50:00,6.29,6.29,6.26,6.28,507600.0,4.4703,4.4703,4.449,4.4632,507600.0
2009-03-20 14:55:00,6.27,6.31,6.26,6.31,470400.0,4.4561,4.4845,4.449,4.4845,470400.0
2009-03-20 15:00:00,6.31,6.34,6.31,6.32,785000.0,4.4845,4.5058,4.4845,4.4916,785000.0
2009-03-20 15:05:00,6.31,6.34,6.31,6.34,743600.0,4.4845,4.5058,4.4845,4.5058,743600.0
2009-03-20 15:10:00,6.34,6.36,6.32,6.33,586600.0,4.5058,4.52,4.4916,4.4987,586600.0
2009-03-20 15:15:00,6.33,6.35,6.33,6.34,350000.0,4.4987,4.5129,4.4987,4.5058,350000.0
2009-03-20 15:20:00,6.34,6.37,6.34,6.37,641400.0,4.5058,4.5271,4.5058,4.5271,641400.0
2009-03-20 15:25:00,6.37,6.38,6.36,6.36,341200.0,4.5271,4.5343,4.52,4.52,341200.0
2009-03-20 15:30:00,6.36,6.39,6.36,6.39,927200.0,4.52,4.5414,4.52,4.5414,927200.0
2009-03-20 15:35:00,6.39,6.4,6.37,6.38,958200.0,4.5414,4.5485,4.5271,4.5343,958200.0
2009-03-20 15:40:00,6.39,6.39,6.35,6.36,565200.0,4.5414,4.5414,4.5129,4.52,565200.0
2009-03-20 15:45:00,6.36,6.36,6.33,6.33,1161800.0,4.52,4.52,4.4987,4.4987,1161800.0
2009-03-20 15:50:00,6.33,6.35,6.33,6.35,1098600.0,4.4987,4.5129,4.4987,4.5129,1098600.0
2009-03-20 15:55:00,6.35,6.36,6.33,6.35,2670400.0,4.5129,4.52,4.4987,4.5129,2670400.0
2009-03-23 09:30:00,6.58,6.61,6.51,6.52,885600.0,4.6764,4.6977,4.6266,4.6338,885600.0
2009-03-23 09:35:00,6.53,6.58,6.52,6.55,722400.0,4.6409,4.6764,4.6338,4.6551,722400.0
2009-03-23 09:40:00,6.55,6.57,6.53,6.54,383200.0,4.6551,4.6693,4.6409,4.648,383200.0
2009-03-23 09:45:00,6.54,6.55,6.52,6.52,378000.0,4.648,4.6551,4.6338,4.6338,378000.0
2009-03-23 09:50:00,6.52,6.55,6.5,6.55,329000.0,4.6338,4.6551,4.6195,4.6551,329000.0
2009-03-23 09:55:00,6.55,6.56,6.53,6.56,967400.0,4.6551,4.6622,4.6409,4.6622,967400.0
2009-03-23 10:00:00,6.56,6.63,6.56,6.59,1409600.0,4.6622,4.7119,4.6622,4.6835,1409600.0
2009-03-23 10:05:00,6.59,6.62,6.59,6.6,502800.0,4.6835,4.7048,4.6835,4.6906,502800.0
2009-03-23 10:10:00,6.6,6.62,6.59,6.61,426400.0,4.6906,4.7048,4.6835,4.6977,426400.0
2009-03-23 10:15:00,6.61,6.68,6.6,6.66,493800.0,4.6977,4.7475,4.6906,4.7333,493800.0
2009-03-23 10:20:00,6.66,6.68,6.65,6.68,352000.0,4.7333,4.7475,4.7261,4.7475,352000.0
2009-03-23 10:25:00,6.67,6.69,6.66,6.66,311800.0,4.7404,4.7546,4.7333,4.7333,311800.0
2009-03-23 10:30:00,6.66,6.69,6.66,6.68,205600.0,4.7333,4.7546,4.7333,4.7475,205600.0
2009-03-23 10:35:00,6.68,6.71,6.67,6.67,378600.0,4.7475,4.7688,4.7404,4.7404,378600.0
2009-03-23 10:40:00,6.67,6.68,6.66,6.68,272000.0,4.7404,4.7475,4.7333,4.7475,272000.0
2009-03-23 10:45:00,6.68,6.68,6.66,6.66,224800.0,4.7475,4.7475,4.7333,4.7333,224800.0
2009-03-23 10:50:00,6.67,6.68,6.65,6.65,220000.0,4.7404,4.7475,4.7261,4.7261,220000.0
2009-03-23 10:55:00,6.66,6.66,6.64,6.65,507600.0,4.7333,4.7333,4.719,4.7261,507600.0
2009-03-23 11:00:00,6.65,6.67,6.64,6.67,356600.0,4.7261,4.7404,4.719,4.7404,356600.0
2009-03-23 11:05:00,6.67,6.7,6.67,6.68,144200.0,4.7404,4.7617,4.7404,4.7475,144200.0
2009-03-23 11:10:00,6.68,6.7,6.68,6.68,224600.0,4.7475,4.7617,4.7475,4.7475,224600.0
2009-03-23 11:15:00,6.68,6.68,6.67,6.68,170400.0,4.7475,4.7475,4.7404,4.7475,170400.0
2009-03-23 11:20:00,6.68,6.68,6.65,6.65,410000.0,4.7475,4.7475,4.7261,4.7261,410000.0
2009-03-23 11:25:00,6.65,6.65,6.63,6.63,338200.0,4.7261,4.7261,4.7119,4.7119,338200.0
2009-03-23 11:30:00,6.63,6.65,6.61,6.65,554400.0,4.7119,4.7261,4.6977,4.7261,554400.0
2009-03-23 11:35:00,6.65,6.66,6.64,6.65,182600.0,4.7261,4.7333,4.719,4.7261,182600.0
2009-03-23 11:40:00,6.65,6.68,6.65,6.66,192800.0,4.7261,4.7475,4.7261,4.7333,192800.0
2009-03-23 11:45:00,6.67,6.7,6.67,6.68,165600.0,4.7404,4.7617,4.7404,4.7475,165600.0
2009-03-23 11:50:00,6.68,6.74,6.68,6.74,280200.0,4.7475,4.7901,4.7475,4.7901,280200.0
2009-03-23 11:55:00,6.73,6.76,6.73,6.75,453400.0,4.783,4.8043,4.783,4.7972,453400.0
2009-03-23 12:00:00,6.74,6.75,6.72,6.73,155400.0,4.7901,4.7972,4.7759,4.783,155400.0
2009-03-23 12:05:00,6.72,6.73,6.7,6.72,562200.0,4.7759,4.783,4.7617,4.7759,562200.0
2009-03-23 12:10:00,6.72,6.74,6.72,6.73,171600.0,4.7759,4.7901,4.7759,4.783,171600.0
2009-03-23 12:15:00,6.74,6.75,6.73,6.74,353000.0,4.7901,4.7972,4.783,4.7901,353000.0
2009-03-23 12:20:00,6.74,6.74,6.72,6.74,288600.0,4.7901,4.7901,4.7759,4.7901,288600.0
2009-03-23 12:25:00,6.74,6.74,6.72,6.74,152600.0,4.7901,4.7901,4.7759,4.7901,152600.0
2009-03-23 12:30:00,6.74,6.75,6.74,6.74,153600.0,4.7901,4.7972,4.7901,4.7901,153600.0
2009-03-23 12:35:00,6.74,6.75,6.74,6.75,163400.0,4.7901,4.7972,4.7901,4.7972,163400.0
2009-03-23 12:40:00,6.75,6.75,6.72,6.72,204800.0,4.7972,4.7972,4.7759,4.7759,204800.0
2009-03-23 12:45:00,6.72,6.74,6.71,6.71,232800.0,4.7759,4.7901,4.7688,4.7688,232800.0
2009-03-23 12:50:00,6.71,6.73,6.71,6.73,332400.0,4.7688,4.783,4.7688,4.783,332400.0
2009-03-23 12:55:00,6.73,6.73,6.72,6.73,233800.0,4.783,4.783,4.7759,4.783,233800.0
2009-03-23 13:00:00,6.73,6.73,6.7,6.7,190600.0,4.783,4.783,4.7617,4.7617,190600.0
2009-03-23 13:05:00,6.7,6.71,6.69,6.71,97800.0,4.7617,4.7688,4.7546,4.7688,97800.0
2009-03-23 13:10:00,6.71,6.76,6.7,6.76,242800.0,4.7688,4.8043,4.7617,4.8043,242800.0
2009-03-23 13:15:00,6.76,6.76,6.73,6.74,157600.0,4.8043,4.8043,4.783,4.7901,157600.0
2009-03-23 13:20:00,6.74,6.75,6.73,6.74,101800.0,4.7901,4.7972,4.783,4.7901,101800.0
2009-03-23 13:25:00,6.74,6.74,6.69,6.7,719400.0,4.7901,4.7901,4.7546,4.7617,719400.0
2009-03-23 13:30:00,6.7,6.72,6.69,6.71,243200.0,4.7617,4.7759,4.7546,4.7688,243200.0
2009-03-23 13:35:00,6.72,6.72,6.69,6.71,291400.0,4.7759,4.7759,4.7546,4.7688,291400.0
2009-03-23 13:40:00,6.71,6.71,6.7,6.7,157200.0,4.7688,4.7688,4.7617,4.7617,157200.0
2009-03-23 13:45:00,6.7,6.71,6.69,6.71,85800.0,4.7617,4.7688,4.7546,4.7688,85800.0
2009-03-23 13:50:00,6.71,6.72,6.69,6.72,150400.0,4.7688,4.7759,4.7546,4.7759,150400.0
2009-03-23 13:55:00,6.72,6.72,6.68,6.7,269000.0,4.7759,4.7759,4.7475,4.7617,269000.0
2009-03-23 14:00:00,6.7,6.72,6.7,6.72,128000.0,4.7617,4.7759,4.7617,4.7759,128000.0
2009-03-23 14:05:00,6.72,6.72,6.71,6.72,291200.0,4.7759,4.7759,4.7688,4.7759,291200.0
2009-03-23 14:10:00,6.72,6.72,6.66,6.67,418800.0,4.7759,4.7759,4.7333,4.7404,418800.0
2009-03-23 14:15:00,6.68,6.71,6.68,6.71,633400.0,4.7475,4.7688,4.7475,4.7688,633400.0
2009-03-23 14:20:00,6.71,6.72,6.71,6.71,151400.0,4.7688,4.7759,4.7688,4.7688,151400.0
2009-03-23 14:25:00,6.71,6.75,6.71,6.73,297200.0,4.7688,4.7972,4.7688,4.783,297200.0
2009-03-23 14:30:00,6.73,6.75,6.73,6.74,252000.0,4.783,4.7972,4.783,4.7901,252000.0
2009-03-23 14:35:00,6.74,6.75,6.73,6.73,461400.0,4.7901,4.7972,4.783,4.783,461400.0
2009-03-23 14:40:00,6.73,6.74,6.72,6.74,271400.0,4.783,4.7901,4.7759,4.7901,271400.0
2009-03-23 14:45:00,6.74,6.78,6.73,6.78,651400.0,4.7901,4.8185,4.783,4.8185,651400.0
2009-03-23 14:50:00,6.78,6.84,6.77,6.83,1083800.0,4.8185,4.8612,4.8114,4.8541,1083800.0
2009-03-23 14:55:00,6.83,6.84,6.81,6.84,388000.0,4.8541,4.8612,4.8399,4.8612,388000.0
2009-03-23 15:00:00,6.84,6.85,6.81,6.85,714400.0,4.8612,4.8683,4.8399,4.8683,714400.0
2009-03-23 15:05:00,6.85,6.86,6.82,6.82,305600.0,4.8683,4.8754,4.847,4.847,305600.0
2009-03-23 15:10:00,6.82,6.87,6.82,6.87,582200.0,4.847,4.8825,4.847,4.8825,582200.0
2009-03-23 15:15:00,6.87,6.9,6.87,6.88,669200.0,4.8825,4.9038,4.8825,4.8896,669200.0
2009-03-23 15:20:00,6.88,6.9,6.87,6.89,438800.0,4.8896,4.9038,4.8825,4.8967,438800.0
2009-03-23 15:25:00,6.89,6.93,6.89,6.91,1422400.0,4.8967,4.9251,4.8967,4.9109,1422400.0
2009-03-23 15:30:00,6.91,6.93,6.89,6.91,819200.0,4.9109,4.9251,4.8967,4.9109,819200.0
2009-03-23 15:35:00,6.9,6.95,6.89,6.95,721400.0,4.9038,4.9394,4.8967,4.9394,721400.0
2009-03-23 15:40:00,6.95,6.99,6.95,6.97,1452600.0,4.9394,4.9678,4.9394,4.9536,1452600.0
2009-03-23 15:45:00,6.97,6.99,6.95,6.99,2332600.0,4.9536,4.9678,4.9394,4.9678,2332600.0
2009-03-23 15:50:00,6.99,7.03,6.99,7.03,2280600.0,4.9678,4.9962,4.9678,4.9962,2280600.0
2009-03-23 15:55:00,7.03,7.05,7.01,7.05,3276400.0,4.9962,5.0104,4.982,5.0104,3276400.0
2009-03-24 09:30:00,6.96,7.08,6.96,7.02,859800.0,4.9465,5.0317,4.9465,4.9891,859800.0
2009-03-24 09:35:00,7.02,7.03,6.97,6.98,564600.0,4.9891,4.9962,4.9536,4.9607,564600.0
2009-03-24 09:40:00,6.98,6.99,6.93,6.97,637400.0,4.9607,4.9678,4.9251,4.9536,637400.0
2009-03-24 09:45:00,6.98,6.98,6.94,6.95,738400.0,4.9607,4.9607,4.9322,4.9394,738400.0
2009-03-24 09:50:00,6.95,6.95,6.89,6.9,611200.0,4.9394,4.9394,4.8967,4.9038,611200.0
2009-03-24 09:55:00,6.9,6.95,6.89,6.94,573600.0,4.9038,4.9394,4.8967,4.9322,573600.0
2009-03-24 10:00:00,6.95,7.0,6.95,6.99,605400.0,4.9394,4.9749,4.9394,4.9678,605400.0
2009-03-24 10:05:00,6.99,7.0,6.94,6.98,569800.0,4.9678,4.9749,4.9322,4.9607,569800.0
2009-03-24 10:10:00,6.98,7.0,6.95,6.95,443600.0,4.9607,4.9749,4.9394,4.9394,443600.0
2009-03-24 10:15:00,6.95,6.98,6.91,6.91,390600.0,4.9394,4.9607,4.9109,4.9109,390600.0
2009-03-24 10:20:00,6.91,6.93,6.89,6.93,439000.0,4.9109,4.9251,4.8967,4.9251,439000.0
2009-03-24 10:25:00,6.93,6.96,6.93,6.93,544200.0,4.9251,4.9465,4.9251,4.9251,544200.0
2009-03-24 10:30:00,6.93,6.95,6.92,6.95,588600.0,4.9251,4.9394,4.918,4.9394,588600.0
2009-03-24 10:35:00,6.95,6.95,6.91,6.93,525800.0,4.9394,4.9394,4.9109,4.9251,525800.0
2009-03-24 10:40:00,6.94,6.98,6.94,6.97,775400.0,4.9322,4.9607,4.9322,4.9536,775400.0
2009-03-24 10:45:00,6.97,6.98,6.95,6.96,514600.0,4.9536,4.9607,4.9394,4.9465,514600.0
2009-03-24 10:50:00,6.96,7.0,6.96,6.98,253600.0,4.9465,4.9749,4.9465,4.9607,253600.0
2009-03-24 10:55:00,6.98,7.0,6.97,6.99,205600.0,4.9607,4.9749,4.9536,4.9678,205600.0
2009-03-24 11:00:00,6.98,7.03,6.97,7.02,340200.0,4.9607,4.9962,4.9536,4.9891,340200.0
2009-03-24 11:05:00,7.02,7.05,7.02,7.05,554800.0,4.9891,5.0104,4.9891,5.0104,554800.0
2009-03-24 11:10:00,7.05,7.07,7.04,7.07,441400.0,5.0104,5.0246,5.0033,5.0246,441400.0
2009-03-24 11:15:00,7.07,7.07,7.06,7.07,207600.0,5.0246,5.0246,5.0175,5.0246,207600.0
2009-03-24 11:20:00,7.07,7.11,7.07,7.1,385000.0,5.0246,5.0531,5.0246,5.046,385000.0
2009-03-24 11:25:00,7.1,7.13,7.1,7.13,520600.0,5.046,5.0673,5.046,5.0673,520600.0
2009-03-24 11:30:00,7.13,7.13,7.1,7.1,301400.0,5.0673,5.0673,5.046,5.046,301400.0
2009-03-24 11:35:00,7.1,7.12,7.09,7.11,486400.0,5.046,5.0602,5.0389,5.0531,486400.0
2009-03-24 11:40:00,7.11,7.12,7.08,7.09,334800.0,5.0531,5.0602,5.0317,5.0389,334800.0
2009-03-24 11:45:00,7.08,7.1,7.07,7.07,587600.0,5.0317,5.046,5.0246,5.0246,587600.0
2009-03-24 11:50:00,7.07,7.08,7.04,7.06,738800.0,5.0246,5.0317,5.0033,5.0175,738800.0
2009-03-24 11:55:00,7.06,7.06,7.03,7.03,501800.0,5.0175,5.0175,4.9962,4.9962,501800.0
2009-03-24 12:00:00,7.03,7.03,7.0,7.0,459800.0,4.9962,4.9962,4.9749,4.9749,459800.0
2009-03-24 12:05:00,7.0,7.01,6.98,6.99,576000.0,4.9749,4.982,4.9607,4.9678,576000.0
2009-03-24 12:10:00,6.99,6.99,6.95,6.98,740200.0,4.9678,4.9678,4.9394,4.9607,740200.0
2009-03-24 12:15:00,6.98,7.0,6.97,6.99,227400.0,4.9607,4.9749,4.9536,4.9678,227400.0
2009-03-24 12:20:00,6.99,6.99,6.97,6.98,385200.0,4.9678,4.9678,4.9536,4.9607,385200.0
2009-03-24 12:25:00,6.98,6.99,6.97,6.99,117200.0,4.9607,4.9678,4.9536,4.9678,117200.0
2009-03-24 12:30:00,6.99,7.0,6.99,6.99,179800.0,4.9678,4.9749,4.9678,4.9678,179800.0
2009-03-24 12:35:00,6.99,7.01,6.98,6.99,131400.0,4.9678,4.982,4.9607,4.9678,131400.0
2009-03-24 12:40:00,6.98,6.99,6.97,6.97,127400.0,4.9607,4.9678,4.9536,4.9536,127400.0
2009-03-24 12:45:00,6.97,7.02,6.97,7.02,293800.0,4.9536,4.9891,4.9536,4.9891,293800.0
2009-03-24 12:50:00,7.02,7.06,7.01,7.06,719800.0,4.9891,5.0175,4.982,5.0175,719800.0
2009-03-24 12:55:00,7.06,7.09,7.05,7.09,759800.0,5.0175,5.0389,5.0104,5.0389,759800.0
2009-03-24 13:00:00,7.09,7.1,7.08,7.09,270000.0,5.0389,5.046,5.0317,5.0389,270000.0
2009-03-24 13:05:00,7.09,7.14,7.09,7.14,378800.0,5.0389,5.0744,5.0389,5.0744,378800.0
2009-03-24 13:10:00,7.14,7.18,7.13,7.18,1360800.0,5.0744,5.1028,5.0673,5.1028,1360800.0
2009-03-24 13:15:00,7.17,7.21,7.16,7.18,747000.0,5.0957,5.1241,5.0886,5.1028,747000.0
2009-03-24 13:20:00,7.18,7.22,7.18,7.22,605600.0,5.1028,5.1312,5.1028,5.1312,605600.0
2009-03-24 13:25:00,7.21,7.24,7.21,7.21,527600.0,5.1241,5.1455,5.1241,5.1241,527600.0
2009-03-24 13:30:00,7.21,7.21,7.14,7.14,681600.0,5.1241,5.1241,5.0744,5.0744,681600.0
2009-03-24 13:35:00,7.14,7.16,7.13,7.13,555600.0,5.0744,5.0886,5.0673,5.0673,555600.0
2009-03-24 13:40:00,7.13,7.16,7.13,7.15,243600.0,5.0673,5.0886,5.0673,5.0815,243600.0
2009-03-24 13:45:00,7.15,7.16,7.13,7.14,227600.0,5.0815,5.0886,5.0673,5.0744,227600.0
2009-03-24 13:50:00,7.13,7.14,7.11,7.12,558800.0,5.0673,5.0744,5.0531,5.0602,558800.0
2009-03-24 13:55:00,7.12,7.15,7.12,7.15,230600.0,5.0602,5.0815,5.0602,5.0815,230600.0
2009-03-24 14:00:00,7.15,7.15,7.13,7.13,255000.0,5.0815,5.0815,5.0673,5.0673,255000.0
2009-03-24 14:05:00,7.14,7.18,7.14,7.18,446800.0,5.0744,5.1028,5.0744,5.1028,446800.0
2009-03-24 14:10:00,7.18,7.18,7.14,7.16,227400.0,5.1028,5.1028,5.0744,5.0886,227400.0
2009-03-24 14:15:00,7.16,7.17,7.14,7.15,394400.0,5.0886,5.0957,5.0744,5.0815,394400.0
2009-03-24 14:20:00,7.15,7.18,7.14,7.14,266200.0,5.0815,5.1028,5.0744,5.0744,266200.0
2009-03-24 14:25:00,7.14,7.14,7.11,7.12,409600.0,5.0744,5.0744,5.0531,5.0602,409600.0
2009-03-24 14:30:00,7.12,7.14,7.1,7.11,332600.0,5.0602,5.0744,5.046,5.0531,332600.0
2009-03-24 14:35:00,7.11,7.12,7.09,7.1,394400.0,5.0531,5.0602,5.0389,5.046,394400.0
2009-03-24 14:40:00,7.1,7.13,7.09,7.12,436000.0,5.046,5.0673,5.0389,5.0602,436000.0
2009-03-24 14:45:00,7.12,7.13,7.1,7.11,383400.0,5.0602,5.0673,5.046,5.0531,383400.0
2009-03-24 14:50:00,7.11,7.13,7.07,7.07,420800.0,5.0531,5.0673,5.0246,5.0246,420800.0
2009-03-24 14:55:00,7.08,7.09,7.06,7.09,283400.0,5.0317,5.0389,5.0175,5.0389,283400.0
2009-03-24 15:00:00,7.09,7.1,7.08,7.09,616200.0,5.0389,5.046,5.0317,5.0389,616200.0
2009-03-24 15:05:00,7.09,7.09,7.05,7.07,348000.0,5.0389,5.0389,5.0104,5.0246,348000.0
2009-03-24 15:10:00,7.07,7.08,7.05,7.07,439800.0,5.0246,5.0317,5.0104,5.0246,439800.0
2009-03-24 15:15:00,7.08,7.09,7.07,7.08,356600.0,5.0317,5.0389,5.0246,5.0317,356600.0
2009-03-24 15:20:00,7.07,7.09,7.05,7.05,479200.0,5.0246,5.0389,5.0104,5.0104,479200.0
2009-03-24 15:25:00,7.05,7.08,7.03,7.07,577400.0,5.0104,5.0317,4.9962,5.0246,577400.0
2009-03-24 15:30:00,7.08,7.09,7.05,7.06,489200.0,5.0317,5.0389,5.0104,5.0175,489200.0
2009-03-24 15:35:00,7.06,7.1,7.06,7.08,659000.0,5.0175,5.046,5.0175,5.0317,659000.0
2009-03-24 15:40:00,7.09,7.09,7.04,7.05,678600.0,5.0389,5.0389,5.0033,5.0104,678600.0
2009-03-24 15:45:00,7.05,7.06,7.04,7.04,789800.0,5.0104,5.0175,5.0033,5.0033,789800.0
2009-03-24 15:50:00,7.04,7.04,7.01,7.01,903200.0,5.0033,5.0033,4.982,4.982,903200.0
2009-03-24 15:55:00,7.01,7.02,7.0,7.0,2545400.0,4.982,4.9891,4.9749,4.9749,2545400.0
2009-03-25 09:30:00,6.98,7.06,6.95,7.03,1266200.0,4.9607,5.0175,4.9394,4.9962,1266200.0
2009-03-25 09:35:00,7.03,7.05,6.97,6.99,881000.0,4.9962,5.0104,4.9536,4.9678,881000.0
2009-03-25 09:40:00,6.99,7.08,6.98,7.05,1109400.0,4.9678,5.0317,4.9607,5.0104,1109400.0
2009-03-25 09:45:00,7.05,7.06,6.99,7.0,624200.0,5.0104,5.0175,4.9678,4.9749,624200.0
2009-03-25 09:50:00,7.0,7.03,6.98,7.03,439000.0,4.9749,4.9962,4.9607,4.9962,439000.0
2009-03-25 09:55:00,7.03,7.07,7.03,7.04,460200.0,4.9962,5.0246,4.9962,5.0033,460200.0
2009-03-25 10:00:00,7.04,7.11,7.04,7.1,918400.0,5.0033,5.0531,5.0033,5.046,918400.0
2009-03-25 10:05:00,7.1,7.15,7.1,7.14,612800.0,5.046,5.0815,5.046,5.0744,612800.0
2009-03-25 10:10:00,7.14,7.14,7.09,7.09,498600.0,5.0744,5.0744,5.0389,5.0389,498600.0
2009-03-25 10:15:00,7.1,7.11,7.06,7.1,841600.0,5.046,5.0531,5.0175,5.046,841600.0
2009-03-25 10:20:00,7.1,7.11,7.08,7.11,251200.0,5.046,5.0531,5.0317,5.0531,251200.0
2009-03-25 10:25:00,7.11,7.13,7.1,7.11,372800.0,5.0531,5.0673,5.046,5.0531,372800.0
2009-03-25 10:30:00,7.11,7.11,7.09,7.1,458400.0,5.0531,5.0531,5.0389,5.046,458400.0
2009-03-25 10:35:00,7.09,7.12,7.09,7.11,927800.0,5.0389,5.0602,5.0389,5.0531,927800.0
2009-03-25 10:40:00,7.11,7.12,7.07,7.1,629400.0,5.0531,5.0602,5.0246,5.046,629400.0
2009-03-25 10:45:00,7.1,7.1,7.06,7.07,398400.0,5.046,5.046,5.0175,5.0246,398400.0
2009-03-25 10:50:00,7.07,7.1,7.07,7.07,252600.0,5.0246,5.046,5.0246,5.0246,252600.0
2009-03-25 10:55:00,7.08,7.08,7.05,7.05,289000.0,5.0317,5.0317,5.0104,5.0104,289000.0
2009-03-25 11:00:00,7.05,7.06,7.04,7.05,332200.0,5.0104,5.0175,5.0033,5.0104,332200.0
2009-03-25 11:05:00,7.06,7.1,7.05,7.1,223600.0,5.0175,5.046,5.0104,5.046,223600.0
2009-03-25 11:10:00,7.1,7.12,7.09,7.09,384000.0,5.046,5.0602,5.0389,5.0389,384000.0
2009-03-25 11:15:00,7.09,7.1,7.08,7.09,428200.0,5.0389,5.046,5.0317,5.0389,428200.0
2009-03-25 11:20:00,7.08,7.08,7.06,7.08,301800.0,5.0317,5.0317,5.0175,5.0317,301800.0
2009-03-25 11:25:00,7.08,7.09,7.07,7.09,229800.0,5.0317,5.0389,5.0246,5.0389,229800.0
2009-03-25 11:30:00,7.09,7.11,7.09,7.1,267800.0,5.0389,5.0531,5.0389,5.046,267800.0
2009-03-25 11:35:00,7.1,7.11,7.09,7.11,201200.0,5.046,5.0531,5.0389,5.0531,201200.0
2009-03-25 11:40:00,7.11,7.12,7.11,7.11,248400.0,5.0531,5.0602,5.0531,5.0531,248400.0
2009-03-25 11:45:00,7.11,7.15,7.11,7.15,463800.0,5.0531,5.0815,5.0531,5.0815,463800.0
2009-03-25 11:50:00,7.15,7.16,7.13,7.15,602400.0,5.0815,5.0886,5.0673,5.0815,602400.0
2009-03-25 11:55:00,7.14,7.16,7.14,7.14,225000.0,5.0744,5.0886,5.0744,5.0744,225000.0
2009-03-25 12:00:00,7.14,7.18,7.13,7.17,200400.0,5.0744,5.1028,5.0673,5.0957,200400.0
2009-03-25 12:05:00,7.17,7.19,7.16,7.16,353800.0,5.0957,5.1099,5.0886,5.0886,353800.0
2009-03-25 12:10:00,7.16,7.16,7.15,7.16,107000.0,5.0886,5.0886,5.0815,5.0886,107000.0
2009-03-25 12:15:00,7.16,7.16,7.12,7.12,279800.0,5.0886,5.0886,5.0602,5.0602,279800.0
2009-03-25 12:20:00,7.12,7.14,7.09,7.09,981400.0,5.0602,5.0744,5.0389,5.0389,981400.0
2009-03-25 12:25:00,7.09,7.1,7.07,7.09,391800.0,5.0389,5.046,5.0246,5.0389,391800.0
2009-03-25 12:30:00,7.08,7.09,7.06,7.06,189200.0,5.0317,5.0389,5.0175,5.0175,189200.0
2009-03-25 12:35:00,7.06,7.06,7.04,7.06,181200.0,5.0175,5.0175,5.0033,5.0175,181200.0
2009-03-25 12:40:00,7.06,7.06,7.04,7.05,233600.0,5.0175,5.0175,5.0033,5.0104,233600.0
2009-03-25 12:45:00,7.04,7.05,7.03,7.05,298400.0,5.0033,5.0104,4.9962,5.0104,298400.0
2009-03-25 12:50:00,7.04,7.06,7.03,7.06,318800.0,5.0033,5.0175,4.9962,5.0175,318800.0
2009-03-25 12:55:00,7.06,7.09,7.06,7.08,523400.0,5.0175,5.0389,5.0175,5.0317,523400.0
2009-03-25 13:00:00,7.09,7.1,7.08,7.09,344200.0,5.0389,5.046,5.0317,5.0389,344200.0
2009-03-25 13:05:00,7.09,7.09,7.07,7.07,97000.0,5.0389,5.0389,5.0246,5.0246,97000.0
2009-03-25 13:10:00,7.07,7.08,7.05,7.06,142800.0,5.0246,5.0317,5.0104,5.0175,142800.0
2009-03-25 13:15:00,7.05,7.07,7.03,7.04,354800.0,5.0104,5.0246,4.9962,5.0033,354800.0
2009-03-25 13:20:00,7.03,7.06,7.03,7.05,362200.0,4.9962,5.0175,4.9962,5.0104,362200.0
2009-03-25 13:25:00,7.05,7.06,7.01,7.03,668800.0,5.0104,5.0175,4.982,4.9962,668800.0
2009-03-25 13:30:00,7.03,7.05,7.03,7.03,256600.0,4.9962,5.0104,4.9962,4.9962,256600.0
2009-03-25 13:35:00,7.03,7.04,7.01,7.02,563000.0,4.9962,5.0033,4.982,4.9891,563000.0
2009-03-25 13:40:00,7.02,7.03,7.0,7.02,597800.0,4.9891,4.9962,4.9749,4.9891,597800.0
2009-03-25 13:45:00,7.02,7.02,7.0,7.01,251800.0,4.9891,4.9891,4.9749,4.982,251800.0
2009-03-25 13:50:00,7.01,7.04,7.01,7.02,446800.0,4.982,5.0033,4.982,4.9891,446800.0
2009-03-25 13:55:00,7.02,7.03,6.98,6.98,403200.0,4.9891,4.9962,4.9607,4.9607,403200.0
2009-03-25 14:00:00,6.98,6.98,6.93,6.93,566200.0,4.9607,4.9607,4.9251,4.9251,566200.0
2009-03-25 14:05:00,6.93,6.93,6.89,6.9,698800.0,4.9251,4.9251,4.8967,4.9038,698800.0
2009-03-25 14:10:00,6.9,6.93,6.9,6.93,463600.0,4.9038,4.9251,4.9038,4.9251,463600.0
2009-03-25 14:15:00,6.92,6.93,6.9,6.92,288600.0,4.918,4.9251,4.9038,4.918,288600.0
2009-03-25 14:20:00,6.92,6.94,6.92,6.93,461000.0,4.918,4.9322,4.918,4.9251,461000.0
2009-03-25 14:25:00,6.92,6.93,6.9,6.9,416600.0,4.918,4.9251,4.9038,4.9038,416600.0
2009-03-25 14:30:00,6.9,6.9,6.87,6.87,524400.0,4.9038,4.9038,4.8825,4.8825,524400.0
2009-03-25 14:35:00,6.87,6.89,6.86,6.87,404400.0,4.8825,4.8967,4.8754,4.8825,404400.0
2009-03-25 14:40:00,6.87,6.87,6.84,6.84,374000.0,4.8825,4.8825,4.8612,4.8612,374000.0
2009-03-25 14:45:00,6.84,6.85,6.8,6.82,853800.0,4.8612,4.8683,4.8327,4.847,853800.0
2009-03-25 14:50:00,6.82,6.82,6.79,6.82,425600.0,4.847,4.847,4.8256,4.847,425600.0
2009-03-25 14:55:00,6.82,6.84,6.8,6.8,624800.0,4.847,4.8612,4.8327,4.8327,624800.0
2009-03-25 15:00:00,6.8,6.82,6.77,6.77,883600.0,4.8327,4.847,4.8114,4.8114,883600.0
2009-03-25 15:05:00,6.77,6.8,6.77,6.79,401000.0,4.8114,4.8327,4.8114,4.8256,401000.0
2009-03-25 15:10:00,6.78,6.8,6.78,6.79,481400.0,4.8185,4.8327,4.8185,4.8256,481400.0
2009-03-25 15:15:00,6.8,6.82,6.78,6.81,421400.0,4.8327,4.847,4.8185,4.8399,421400.0
2009-03-25 15:20:00,6.81,6.83,6.8,6.82,872600.0,4.8399,4.8541,4.8327,4.847,872600.0
2009-03-25 15:25:00,6.82,6.88,6.81,6.87,1335600.0,4.847,4.8896,4.8399,4.8825,1335600.0
2009-03-25 15:30:00,6.87,6.9,6.87,6.88,1089400.0,4.8825,4.9038,4.8825,4.8896,1089400.0
2009-03-25 15:35:00,6.88,6.91,6.87,6.89,835400.0,4.8896,4.9109,4.8825,4.8967,835400.0
2009-03-25 15:40:00,6.89,6.91,6.86,6.9,809000.0,4.8967,4.9109,4.8754,4.9038,809000.0
2009-03-25 15:45:00,6.91,6.93,6.89,6.91,1113800.0,4.9109,4.9251,4.8967,4.9109,1113800.0
2009-03-25 15:50:00,6.91,6.94,6.89,6.93,1200400.0,4.9109,4.9322,4.8967,4.9251,1200400.0
2009-03-25 15:55:00,6.94,7.0,6.93,6.97,2344400.0,4.9322,4.9749,4.9251,4.9536,2344400.0
2009-03-26 09:30:00,7.0,7.06,6.97,7.04,421400.0,4.9749,5.0175,4.9536,5.0033,421400.0
2009-03-26 09:35:00,7.04,7.09,7.03,7.05,604000.0,5.0033,5.0389,4.9962,5.0104,604000.0
2009-03-26 09:40:00,7.05,7.14,7.03,7.13,690600.0,5.0104,5.0744,4.9962,5.0673,690600.0
2009-03-26 09:45:00,7.13,7.13,7.05,7.05,686600.0,5.0673,5.0673,5.0104,5.0104,686600.0
2009-03-26 09:50:00,7.05,7.08,7.04,7.07,602400.0,5.0104,5.0317,5.0033,5.0246,602400.0
2009-03-26 09:55:00,7.07,7.09,7.06,7.08,418600.0,5.0246,5.0389,5.0175,5.0317,418600.0
2009-03-26 10:00:00,7.08,7.11,7.06,7.11,384800.0,5.0317,5.0531,5.0175,5.0531,384800.0
2009-03-26 10:05:00,7.11,7.16,7.11,7.16,516600.0,5.0531,5.0886,5.0531,5.0886,516600.0
2009-03-26 10:10:00,7.16,7.16,7.1,7.14,642000.0,5.0886,5.0886,5.046,5.0744,642000.0
2009-03-26 10:15:00,7.14,7.17,7.13,7.14,476600.0,5.0744,5.0957,5.0673,5.0744,476600.0
2009-03-26 10:20:00,7.15,7.17,7.14,7.17,462000.0,5.0815,5.0957,5.0744,5.0957,462000.0
2009-03-26 10:25:00,7.17,7.17,7.11,7.12,474400.0,5.0957,5.0957,5.0531,5.0602,474400.0
2009-03-26 10:30:00,7.12,7.15,7.1,7.13,447600.0,5.0602,5.0815,5.046,5.0673,447600.0
2009-03-26 10:35:00,7.14,7.17,7.14,7.16,333600.0,5.0744,5.0957,5.0744,5.0886,333600.0
2009-03-26 10:40:00,7.16,7.2,7.15,7.18,633600.0,5.0886,5.117,5.0815,5.1028,633600.0
2009-03-26 10:45:00,7.18,7.2,7.18,7.18,414800.0,5.1028,5.117,5.1028,5.1028,414800.0
2009-03-26 10:50:00,7.18,7.18,7.14,7.14,412000.0,5.1028,5.1028,5.0744,5.0744,412000.0
2009-03-26 10:55:00,7.14,7.16,7.13,7.15,471200.0,5.0744,5.0886,5.0673,5.0815,471200.0
2009-03-26 11:00:00,7.15,7.2,7.15,7.18,219200.0,5.0815,5.117,5.0815,5.1028,219200.0
2009-03-26 11:05:00,7.18,7.22,7.18,7.2,456400.0,5.1028,5.1312,5.1028,5.117,456400.0
2009-03-26 11:10:00,7.2,7.21,7.18,7.18,282600.0,5.117,5.1241,5.1028,5.1028,282600.0
2009-03-26 11:15:00,7.19,7.2,7.17,7.17,171600.0,5.1099,5.117,5.0957,5.0957,171600.0
2009-03-26 11:20:00,7.16,7.18,7.15,7.18,626600.0,5.0886,5.1028,5.0815,5.1028,626600.0
2009-03-26 11:25:00,7.18,7.21,7.15,7.16,649000.0,5.1028,5.1241,5.0815,5.0886,649000.0
2009-03-26 11:30:00,7.16,7.18,7.15,7.15,594600.0,5.0886,5.1028,5.0815,5.0815,594600.0
2009-03-26 11:35:00,7.15,7.18,7.14,7.17,324000.0,5.0815,5.1028,5.0744,5.0957,324000.0
2009-03-26 11:40:00,7.17,7.18,7.14,7.16,281000.0,5.0957,5.1028,5.0744,5.0886,281000.0
2009-03-26 11:45:00,7.16,7.16,7.12,7.13,243200.0,5.0886,5.0886,5.0602,5.0673,243200.0
2009-03-26 11:50:00,7.13,7.14,7.09,7.12,200600.0,5.0673,5.0744,5.0389,5.0602,200600.0
2009-03-26 11:55:00,7.12,7.13,7.11,7.13,144800.0,5.0602,5.0673,5.0531,5.0673,144800.0
2009-03-26 12:00:00,7.13,7.14,7.12,7.13,128200.0,5.0673,5.0744,5.0602,5.0673,128200.0
2009-03-26 12:05:00,7.14,7.2,7.14,7.2,425400.0,5.0744,5.117,5.0744,5.117,425400.0
2009-03-26 12:10:00,7.2,7.2,7.18,7.19,312000.0,5.117,5.117,5.1028,5.1099,312000.0
2009-03-26 12:15:00,7.2,7.22,7.18,7.21,227400.0,5.117,5.1312,5.1028,5.1241,227400.0
2009-03-26 12:20:00,7.22,7.24,7.21,7.24,269800.0,5.1312,5.1455,5.1241,5.1455,269800.0
2009-03-26 12:25:00,7.24,7.24,7.22,7.24,101000.0,5.1455,5.1455,5.1312,5.1455,101000.0
2009-03-26 12:30:00,7.23,7.24,7.2,7.2,281800.0,5.1383,5.1455,5.117,5.117,281800.0
2009-03-26 12:35:00,7.2,7.21,7.18,7.2,279400.0,5.117,5.1241,5.1028,5.117,279400.0
2009-03-26 12:40:00,7.21,7.21,7.16,7.17,263600.0,5.1241,5.1241,5.0886,5.0957,263600.0
2009-03-26 12:45:00,7.16,7.18,7.15,7.17,268600.0,5.0886,5.1028,5.0815,5.0957,268600.0
2009-03-26 12:50:00,7.17,7.17,7.14,7.14,240000.0,5.0957,5.0957,5.0744,5.0744,240000.0
2009-03-26 12:55:00,7.14,7.14,7.1,7.11,728600.0,5.0744,5.0744,5.046,5.0531,728600.0
2009-03-26 13:00:00,7.11,7.14,7.11,7.13,878600.0,5.0531,5.0744,5.0531,5.0673,878600.0
2009-03-26 13:05:00,7.13,7.16,7.11,7.15,1159200.0,5.0673,5.0886,5.0531,5.0815,1159200.0
2009-03-26 13:10:00,7.16,7.18,7.16,7.17,384000.0,5.0886,5.1028,5.0886,5.0957,384000.0
2009-03-26 13:15:00,7.17,7.18,7.15,7.16,561400.0,5.0957,5.1028,5.0815,5.0886,561400.0
2009-03-26 13:20:00,7.16,7.18,7.15,7.16,830400.0,5.0886,5.1028,5.0815,5.0886,830400.0
2009-03-26 13:25:00,7.17,7.17,7.14,7.15,434600.0,5.0957,5.0957,5.0744,5.0815,434600.0
2009-03-26 13:30:00,7.15,7.16,7.14,7.15,375600.0,5.0815,5.0886,5.0744,5.0815,375600.0
2009-03-26 13:35:00,7.15,7.16,7.14,7.15,418200.0,5.0815,5.0886,5.0744,5.0815,418200.0
2009-03-26 13:40:00,7.15,7.16,7.14,7.15,253000.0,5.0815,5.0886,5.0744,5.0815,253000.0
2009-03-26 13:45:00,7.15,7.16,7.12,7.13,466600.0,5.0815,5.0886,5.0602,5.0673,466600.0
2009-03-26 13:50:00,7.12,7.15,7.12,7.14,550400.0,5.0602,5.0815,5.0602,5.0744,550400.0
2009-03-26 13:55:00,7.13,7.16,7.13,7.15,253000.0,5.0673,5.0886,5.0673,5.0815,253000.0
2009-03-26 14:00:00,7.15,7.18,7.15,7.18,648200.0,5.0815,5.1028,5.0815,5.1028,648200.0
2009-03-26 14:05:00,7.18,7.19,7.15,7.16,560400.0,5.1028,5.1099,5.0815,5.0886,560400.0
2009-03-26 14:10:00,7.16,7.16,7.14,7.15,551000.0,5.0886,5.0886,5.0744,5.0815,551000.0
2009-03-26 14:15:00,7.15,7.15,7.12,7.13,347000.0,5.0815,5.0815,5.0602,5.0673,347000.0
2009-03-26 14:20:00,7.13,7.15,7.12,7.15,342400.0,5.0673,5.0815,5.0602,5.0815,342400.0
2009-03-26 14:25:00,7.15,7.16,7.1,7.11,484000.0,5.0815,5.0886,5.046,5.0531,484000.0
2009-03-26 14:30:00,7.1,7.11,7.09,7.11,365000.0,5.046,5.0531,5.0389,5.0531,365000.0
2009-03-26 14:35:00,7.11,7.14,7.1,7.13,268400.0,5.0531,5.0744,5.046,5.0673,268400.0
2009-03-26 14:40:00,7.13,7.17,7.13,7.14,627800.0,5.0673,5.0957,5.0673,5.0744,627800.0
2009-03-26 14:45:00,7.14,7.18,7.14,7.17,894800.0,5.0744,5.1028,5.0744,5.0957,894800.0
2009-03-26 14:50:00,7.17,7.17,7.14,7.16,486400.0,5.0957,5.0957,5.0744,5.0886,486400.0
2009-03-26 14:55:00,7.16,7.18,7.11,7.12,514400.0,5.0886,5.1028,5.0531,5.0602,514400.0
2009-03-26 15:00:00,7.12,7.15,7.11,7.14,494000.0,5.0602,5.0815,5.0531,5.0744,494000.0
2009-03-26 15:05:00,7.14,7.18,7.13,7.17,674000.0,5.0744,5.1028,5.0673,5.0957,674000.0
2009-03-26 15:10:00,7.17,7.18,7.15,7.15,501800.0,5.0957,5.1028,5.0815,5.0815,501800.0
2009-03-26 15:15:00,7.16,7.18,7.15,7.18,1101400.0,5.0886,5.1028,5.0815,5.1028,1101400.0
2009-03-26 15:20:00,7.17,7.2,7.15,7.18,612600.0,5.0957,5.117,5.0815,5.1028,612600.0
2009-03-26 15:25:00,7.18,7.2,7.18,7.18,571200.0,5.1028,5.117,5.1028,5.1028,571200.0
2009-03-26 15:30:00,7.18,7.22,7.18,7.22,1822800.0,5.1028,5.1312,5.1028,5.1312,1822800.0
2009-03-26 15:35:00,7.22,7.23,7.19,7.22,930200.0,5.1312,5.1383,5.1099,5.1312,930200.0
2009-03-26 15:40:00,7.22,7.27,7.21,7.25,1263000.0,5.1312,5.1668,5.1241,5.1526,1263000.0
2009-03-26 15:45:00,7.25,7.26,7.24,7.25,1375200.0,5.1526,5.1597,5.1455,5.1526,1375200.0
2009-03-26 15:50:00,7.25,7.27,7.21,7.25,1773400.0,5.1526,5.1668,5.1241,5.1526,1773400.0
2009-03-26 15:55:00,7.24,7.27,7.23,7.27,2209800.0,5.1455,5.1668,5.1383,5.1668,2209800.0
2009-03-27 09:30:00,7.18,7.2,7.1,7.18,988600.0,5.1028,5.117,5.046,5.1028,988600.0
2009-03-27 09:35:00,7.16,7.19,7.1,7.1,841200.0,5.0886,5.1099,5.046,5.046,841200.0
2009-03-27 09:40:00,7.1,7.1,7.05,7.09,511000.0,5.046,5.046,5.0104,5.0389,511000.0
2009-03-27 09:45:00,7.09,7.1,7.07,7.08,452800.0,5.0389,5.046,5.0246,5.0317,452800.0
2009-03-27 09:50:00,7.09,7.13,7.08,7.11,817800.0,5.0389,5.0673,5.0317,5.0531,817800.0
2009-03-27 09:55:00,7.12,7.16,7.11,7.12,700200.0,5.0602,5.0886,5.0531,5.0602,700200.0
2009-03-27 10:00:00,7.12,7.13,7.09,7.11,405600.0,5.0602,5.0673,5.0389,5.0531,405600.0
2009-03-27 10:05:00,7.11,7.13,7.07,7.1,504800.0,5.0531,5.0673,5.0246,5.046,504800.0
2009-03-27 10:10:00,7.1,7.13,7.1,7.12,408400.0,5.046,5.0673,5.046,5.0602,408400.0
2009-03-27 10:15:00,7.13,7.13,7.1,7.11,544600.0,5.0673,5.0673,5.046,5.0531,544600.0
2009-03-27 10:20:00,7.11,7.14,7.11,7.14,556400.0,5.0531,5.0744,5.0531,5.0744,556400.0
2009-03-27 10:25:00,7.14,7.15,7.12,7.14,198000.0,5.0744,5.0815,5.0602,5.0744,198000.0
2009-03-27 10:30:00,7.15,7.15,7.11,7.13,218600.0,5.0815,5.0815,5.0531,5.0673,218600.0
2009-03-27 10:35:00,7.13,7.16,7.13,7.15,766600.0,5.0673,5.0886,5.0673,5.0815,766600.0
2009-03-27 10:40:00,7.15,7.17,7.15,7.16,386200.0,5.0815,5.0957,5.0815,5.0886,386200.0
2009-03-27 10:45:00,7.17,7.18,7.16,7.17,476200.0,5.0957,5.1028,5.0886,5.0957,476200.0
2009-03-27 10:50:00,7.17,7.21,7.16,7.18,678600.0,5.0957,5.1241,5.0886,5.1028,678600.0
2009-03-27 10:55:00,7.2,7.21,7.18,7.18,528600.0,5.117,5.1241,5.1028,5.1028,528600.0
2009-03-27 11:00:00,7.18,7.2,7.17,7.18,1041200.0,5.1028,5.117,5.0957,5.1028,1041200.0
2009-03-27 11:05:00,7.18,7.21,7.18,7.21,935600.0,5.1028,5.1241,5.1028,5.1241,935600.0
2009-03-27 11:10:00,7.2,7.24,7.19,7.24,488400.0,5.117,5.1455,5.1099,5.1455,488400.0
2009-03-27 11:15:00,7.24,7.24,7.2,7.21,469800.0,5.1455,5.1455,5.117,5.1241,469800.0
2009-03-27 11:20:00,7.2,7.22,7.2,7.22,289200.0,5.117,5.1312,5.117,5.1312,289200.0
2009-03-27 11:25:00,7.21,7.23,7.2,7.2,509600.0,5.1241,5.1383,5.117,5.117,509600.0
2009-03-27 11:30:00,7.2,7.21,7.19,7.2,701800.0,5.117,5.1241,5.1099,5.117,701800.0
2009-03-27 11:35:00,7.2,7.22,7.2,7.21,311200.0,5.117,5.1312,5.117,5.1241,311200.0
2009-03-27 11:40:00,7.2,7.24,7.2,7.24,407400.0,5.117,5.1455,5.117,5.1455,407400.0
2009-03-27 11:45:00,7.24,7.26,7.23,7.23,476000.0,5.1455,5.1597,5.1383,5.1383,476000.0
2009-03-27 11:50:00,7.23,7.26,7.23,7.25,644400.0,5.1383,5.1597,5.1383,5.1526,644400.0
2009-03-27 11:55:00,7.25,7.25,7.23,7.23,205000.0,5.1526,5.1526,5.1383,5.1383,205000.0
2009-03-27 12:00:00,7.23,7.26,7.23,7.26,378600.0,5.1383,5.1597,5.1383,5.1597,378600.0
2009-03-27 12:05:00,7.26,7.26,7.24,7.26,242400.0,5.1597,5.1597,5.1455,5.1597,242400.0
2009-03-27 12:10:00,7.25,7.26,7.23,7.25,730200.0,5.1526,5.1597,5.1383,5.1526,730200.0
2009-03-27 12:15:00,7.25,7.26,7.24,7.25,498800.0,5.1526,5.1597,5.1455,5.1526,498800.0
2009-03-27 12:20:00,7.25,7.26,7.23,7.24,293000.0,5.1526,5.1597,5.1383,5.1455,293000.0
2009-03-27 12:25:00,7.23,7.25,7.23,7.24,350800.0,5.1383,5.1526,5.1383,5.1455,350800.0
2009-03-27 12:30:00,7.24,7.25,7.24,7.24,279200.0,5.1455,5.1526,5.1455,5.1455,279200.0
2009-03-27 12:35:00,7.24,7.25,7.24,7.24,546000.0,5.1455,5.1526,5.1455,5.1455,546000.0
2009-03-27 12:40:00,7.24,7.25,7.24,7.25,206600.0,5.1455,5.1526,5.1455,5.1526,206600.0
2009-03-27 12:45:00,7.25,7.27,7.25,7.25,541000.0,5.1526,5.1668,5.1526,5.1526,541000.0
2009-03-27 12:50:00,7.25,7.26,7.25,7.26,329600.0,5.1526,5.1597,5.1526,5.1597,329600.0
2009-03-27 12:55:00,7.26,7.26,7.22,7.22,472400.0,5.1597,5.1597,5.1312,5.1312,472400.0
2009-03-27 13:00:00,7.22,7.25,7.21,7.24,1273000.0,5.1312,5.1526,5.1241,5.1455,1273000.0
2009-03-27 13:05:00,7.24,7.24,7.21,7.22,1187400.0,5.1455,5.1455,5.1241,5.1312,1187400.0
2009-03-27 13:10:00,7.22,7.22,7.18,7.2,534200.0,5.1312,5.1312,5.1028,5.117,534200.0
2009-03-27 13:15:00,7.19,7.2,7.18,7.19,349800.0,5.1099,5.117,5.1028,5.1099,349800.0
2009-03-27 13:20:00,7.18,7.22,7.18,7.21,906000.0,5.1028,5.1312,5.1028,5.1241,906000.0
2009-03-27 13:25:00,7.21,7.22,7.2,7.22,351800.0,5.1241,5.1312,5.117,5.1312,351800.0
2009-03-27 13:30:00,7.22,7.25,7.21,7.24,350800.0,5.1312,5.1526,5.1241,5.1455,350800.0
2009-03-27 13:35:00,7.24,7.26,7.23,7.24,655200.0,5.1455,5.1597,5.1383,5.1455,655200.0
2009-03-27 13:40:00,7.23,7.27,7.2,7.21,1250600.0,5.1383,5.1668,5.117,5.1241,1250600.0
2009-03-27 13:45:00,7.21,7.21,7.2,7.2,165800.0,5.1241,5.1241,5.117,5.117,165800.0
2009-03-27 13:50:00,7.2,7.22,7.2,7.2,769000.0,5.117,5.1312,5.117,5.117,769000.0
2009-03-27 13:55:00,7.2,7.21,7.18,7.21,406400.0,5.117,5.1241,5.1028,5.1241,406400.0
2009-03-27 14:00:00,7.21,7.22,7.18,7.21,725400.0,5.1241,5.1312,5.1028,5.1241,725400.0
2009-03-27 14:05:00,7.21,7.24,7.21,7.24,535000.0,5.1241,5.1455,5.1241,5.1455,535000.0
2009-03-27 14:10:00,7.23,7.26,7.23,7.24,488600.0,5.1383,5.1597,5.1383,5.1455,488600.0
2009-03-27 14:15:00,7.24,7.25,7.23,7.25,290600.0,5.1455,5.1526,5.1383,5.1526,290600.0
2009-03-27 14:20:00,7.25,7.28,7.24,7.26,419800.0,5.1526,5.1739,5.1455,5.1597,419800.0
2009-03-27 14:25:00,7.26,7.27,7.26,7.26,218200.0,5.1597,5.1668,5.1597,5.1597,218200.0
2009-03-27 14:30:00,7.26,7.26,7.23,7.24,565000.0,5.1597,5.1597,5.1383,5.1455,565000.0
2009-03-27 14:35:00,7.24,7.26,7.24,7.25,375200.0,5.1455,5.1597,5.1455,5.1526,375200.0
2009-03-27 14:40:00,7.25,7.27,7.24,7.25,380800.0,5.1526,5.1668,5.1455,5.1526,380800.0
2009-03-27 14:45:00,7.24,7.25,7.21,7.22,976600.0,5.1455,5.1526,5.1241,5.1312,976600.0
2009-03-27 14:50:00,7.22,7.22,7.2,7.22,422400.0,5.1312,5.1312,5.117,5.1312,422400.0
2009-03-27 14:55:00,7.21,7.24,7.21,7.24,380400.0,5.1241,5.1455,5.1241,5.1455,380400.0
2009-03-27 15:00:00,7.24,7.29,7.24,7.27,1056400.0,5.1455,5.181,5.1455,5.1668,1056400.0
2009-03-27 15:05:00,7.27,7.28,7.26,7.26,858800.0,5.1668,5.1739,5.1597,5.1597,858800.0
2009-03-27 15:10:00,7.26,7.27,7.26,7.26,673800.0,5.1597,5.1668,5.1597,5.1597,673800.0
2009-03-27 15:15:00,7.26,7.29,7.26,7.29,814600.0,5.1597,5.181,5.1597,5.181,814600.0
2009-03-27 15:20:00,7.28,7.3,7.28,7.3,1184000.0,5.1739,5.1881,5.1739,5.1881,1184000.0
2009-03-27 15:25:00,7.3,7.3,7.27,7.28,1028400.0,5.1881,5.1881,5.1668,5.1739,1028400.0
2009-03-27 15:30:00,7.28,7.32,7.28,7.3,1857000.0,5.1739,5.2023,5.1739,5.1881,1857000.0
2009-03-27 15:35:00,7.29,7.3,7.25,7.28,1074000.0,5.181,5.1881,5.1526,5.1739,1074000.0
2009-03-27 15:40:00,7.26,7.3,7.25,7.3,1228400.0,5.1597,5.1881,5.1526,5.1881,1228400.0
2009-03-27 15:45:00,7.3,7.32,7.29,7.31,1512200.0,5.1881,5.2023,5.181,5.1952,1512200.0
2009-03-27 15:50:00,7.31,7.32,7.29,7.29,1265400.0,5.1952,5.2023,5.181,5.181,1265400.0
2009-03-27 15:55:00,7.29,7.29,7.26,7.28,3039800.0,5.181,5.181,5.1597,5.1739,3039800.0
2009-03-30 09:30:00,7.14,7.17,7.03,7.03,613800.0,5.0744,5.0957,4.9962,4.9962,613800.0
2009-03-30 09:35:00,7.03,7.05,7.0,7.02,662200.0,4.9962,5.0104,4.9749,4.9891,662200.0
2009-03-30 09:40:00,7.02,7.02,6.95,6.97,675800.0,4.9891,4.9891,4.9394,4.9536,675800.0
2009-03-30 09:45:00,6.97,6.97,6.94,6.94,615200.0,4.9536,4.9536,4.9322,4.9322,615200.0
2009-03-30 09:50:00,6.94,6.96,6.93,6.95,962200.0,4.9322,4.9465,4.9251,4.9394,962200.0
2009-03-30 09:55:00,6.96,6.96,6.94,6.96,674000.0,4.9465,4.9465,4.9322,4.9465,674000.0
2009-03-30 10:00:00,6.95,6.96,6.94,6.95,334200.0,4.9394,4.9465,4.9322,4.9394,334200.0
2009-03-30 10:05:00,6.95,6.96,6.91,6.92,845600.0,4.9394,4.9465,4.9109,4.918,845600.0
2009-03-30 10:10:00,6.92,6.92,6.88,6.89,558400.0,4.918,4.918,4.8896,4.8967,558400.0
2009-03-30 10:15:00,6.89,6.91,6.88,6.88,1146400.0,4.8967,4.9109,4.8896,4.8896,1146400.0
2009-03-30 10:20:00,6.88,6.88,6.85,6.87,472400.0,4.8896,4.8896,4.8683,4.8825,472400.0
2009-03-30 10:25:00,6.87,6.88,6.84,6.85,293000.0,4.8825,4.8896,4.8612,4.8683,293000.0
2009-03-30 10:30:00,6.84,6.85,6.8,6.82,924800.0,4.8612,4.8683,4.8327,4.847,924800.0
2009-03-30 10:35:00,6.82,6.83,6.81,6.82,598400.0,4.847,4.8541,4.8399,4.847,598400.0
2009-03-30 10:40:00,6.82,6.83,6.81,6.82,203400.0,4.847,4.8541,4.8399,4.847,203400.0
2009-03-30 10:45:00,6.82,6.83,6.81,6.82,261400.0,4.847,4.8541,4.8399,4.847,261400.0
2009-03-30 10:50:00,6.82,6.83,6.8,6.83,399000.0,4.847,4.8541,4.8327,4.8541,399000.0
2009-03-30 10:55:00,6.83,6.83,6.81,6.83,434000.0,4.8541,4.8541,4.8399,4.8541,434000.0
2009-03-30 11:00:00,6.83,6.83,6.81,6.82,525800.0,4.8541,4.8541,4.8399,4.847,525800.0
2009-03-30 11:05:00,6.82,6.82,6.78,6.79,557000.0,4.847,4.847,4.8185,4.8256,557000.0
2009-03-30 11:10:00,6.79,6.84,6.79,6.82,349200.0,4.8256,4.8612,4.8256,4.847,349200.0
2009-03-30 11:15:00,6.82,6.83,6.8,6.81,258600.0,4.847,4.8541,4.8327,4.8399,258600.0
2009-03-30 11:20:00,6.82,6.83,6.79,6.8,775400.0,4.847,4.8541,4.8256,4.8327,775400.0
2009-03-30 11:25:00,6.8,6.83,6.8,6.82,955000.0,4.8327,4.8541,4.8327,4.847,955000.0
2009-03-30 11:30:00,6.82,6.82,6.8,6.81,371800.0,4.847,4.847,4.8327,4.8399,371800.0
2009-03-30 11:35:00,6.81,6.83,6.81,6.83,407400.0,4.8399,4.8541,4.8399,4.8541,407400.0
2009-03-30 11:40:00,6.83,6.84,6.82,6.83,416800.0,4.8541,4.8612,4.847,4.8541,416800.0
2009-03-30 11:45:00,6.83,6.85,6.83,6.85,250000.0,4.8541,4.8683,4.8541,4.8683,250000.0
2009-03-30 11:50:00,6.85,6.86,6.83,6.84,245200.0,4.8683,4.8754,4.8541,4.8612,245200.0
2009-03-30 11:55:00,6.84,6.87,6.83,6.87,237600.0,4.8612,4.8825,4.8541,4.8825,237600.0
2009-03-30 12:00:00,6.87,6.89,6.87,6.87,174400.0,4.8825,4.8967,4.8825,4.8825,174400.0
2009-03-30 12:05:00,6.87,6.88,6.86,6.86,119000.0,4.8825,4.8896,4.8754,4.8754,119000.0
2009-03-30 12:10:00,6.87,6.89,6.87,6.89,592000.0,4.8825,4.8967,4.8825,4.8967,592000.0
2009-03-30 12:15:00,6.89,6.91,6.86,6.9,637600.0,4.8967,4.9109,4.8754,4.9038,637600.0
2009-03-30 12:20:00,6.9,6.9,6.87,6.89,347400.0,4.9038,4.9038,4.8825,4.8967,347400.0
2009-03-30 12:25:00,6.89,6.89,6.87,6.88,255400.0,4.8967,4.8967,4.8825,4.8896,255400.0
2009-03-30 12:30:00,6.88,6.88,6.86,6.87,325400.0,4.8896,4.8896,4.8754,4.8825,325400.0
2009-03-30 12:35:00,6.87,6.91,6.86,6.9,694800.0,4.8825,4.9109,4.8754,4.9038,694800.0
2009-03-30 12:40:00,6.9,6.91,6.89,6.89,247800.0,4.9038,4.9109,4.8967,4.8967,247800.0
2009-03-30 12:45:00,6.89,6.89,6.87,6.87,150600.0,4.8967,4.8967,4.8825,4.8825,150600.0
2009-03-30 12:50:00,6.87,6.87,6.85,6.86,164200.0,4.8825,4.8825,4.8683,4.8754,164200.0
2009-03-30 12:55:00,6.86,6.86,6.83,6.84,137200.0,4.8754,4.8754,4.8541,4.8612,137200.0
2009-03-30 13:00:00,6.84,6.86,6.83,6.85,258400.0,4.8612,4.8754,4.8541,4.8683,258400.0
2009-03-30 13:05:00,6.84,6.85,6.83,6.85,380200.0,4.8612,4.8683,4.8541,4.8683,380200.0
2009-03-30 13:10:00,6.85,6.88,6.84,6.87,367600.0,4.8683,4.8896,4.8612,4.8825,367600.0
2009-03-30 13:15:00,6.87,6.87,6.85,6.85,718000.0,4.8825,4.8825,4.8683,4.8683,718000.0
2009-03-30 13:20:00,6.85,6.86,6.85,6.86,246600.0,4.8683,4.8754,4.8683,4.8754,246600.0
2009-03-30 13:25:00,6.86,6.89,6.86,6.88,228800.0,4.8754,4.8967,4.8754,4.8896,228800.0
2009-03-30 13:30:00,6.88,6.88,6.85,6.85,618800.0,4.8896,4.8896,4.8683,4.8683,618800.0
2009-03-30 13:35:00,6.85,6.86,6.83,6.86,821200.0,4.8683,4.8754,4.8541,4.8754,821200.0
2009-03-30 13:40:00,6.86,6.86,6.83,6.84,215800.0,4.8754,4.8754,4.8541,4.8612,215800.0
2009-03-30 13:45:00,6.84,6.84,6.81,6.82,540600.0,4.8612,4.8612,4.8399,4.847,540600.0
2009-03-30 13:50:00,6.82,6.82,6.81,6.81,183400.0,4.847,4.847,4.8399,4.8399,183400.0
2009-03-30 13:55:00,6.81,6.82,6.8,6.81,98400.0,4.8399,4.847,4.8327,4.8399,98400.0
2009-03-30 14:00:00,6.81,6.82,6.79,6.82,233800.0,4.8399,4.847,4.8256,4.847,233800.0
2009-03-30 14:05:00,6.81,6.83,6.8,6.83,367200.0,4.8399,4.8541,4.8327,4.8541,367200.0
2009-03-30 14:10:00,6.82,6.85,6.82,6.84,857200.0,4.847,4.8683,4.847,4.8612,857200.0
2009-03-30 14:15:00,6.84,6.84,6.83,6.83,160400.0,4.8612,4.8612,4.8541,4.8541,160400.0
2009-03-30 14:20:00,6.83,6.85,6.83,6.85,321600.0,4.8541,4.8683,4.8541,4.8683,321600.0
2009-03-30 14:25:00,6.85,6.85,6.81,6.82,407400.0,4.8683,4.8683,4.8399,4.847,407400.0
2009-03-30 14:30:00,6.82,6.84,6.81,6.82,362200.0,4.847,4.8612,4.8399,4.847,362200.0
2009-03-30 14:35:00,6.82,6.84,6.81,6.81,381800.0,4.847,4.8612,4.8399,4.8399,381800.0
2009-03-30 14:40:00,6.81,6.85,6.79,6.82,2572000.0,4.8399,4.8683,4.8256,4.847,2572000.0
2009-03-30 14:45:00,6.82,6.83,6.81,6.83,501000.0,4.847,4.8541,4.8399,4.8541,501000.0
2009-03-30 14:50:00,6.83,6.84,6.81,6.81,1023800.0,4.8541,4.8612,4.8399,4.8399,1023800.0
2009-03-30 14:55:00,6.81,6.82,6.77,6.77,395400.0,4.8399,4.847,4.8114,4.8114,395400.0
2009-03-30 15:00:00,6.77,6.78,6.77,6.78,351600.0,4.8114,4.8185,4.8114,4.8185,351600.0
2009-03-30 15:05:00,6.78,6.8,6.77,6.8,499200.0,4.8185,4.8327,4.8114,4.8327,499200.0
2009-03-30 15:10:00,6.8,6.82,6.79,6.8,367000.0,4.8327,4.847,4.8256,4.8327,367000.0
2009-03-30 15:15:00,6.81,6.83,6.8,6.81,616600.0,4.8399,4.8541,4.8327,4.8399,616600.0
2009-03-30 15:20:00,6.81,6.83,6.8,6.82,696200.0,4.8399,4.8541,4.8327,4.847,696200.0
2009-03-30 15:25:00,6.82,6.83,6.8,6.8,433000.0,4.847,4.8541,4.8327,4.8327,433000.0
2009-03-30 15:30:00,6.8,6.83,6.8,6.81,702000.0,4.8327,4.8541,4.8327,4.8399,702000.0
2009-03-30 15:35:00,6.81,6.83,6.79,6.79,914600.0,4.8399,4.8541,4.8256,4.8256,914600.0
2009-03-30 15:40:00,6.79,6.81,6.78,6.8,878200.0,4.8256,4.8399,4.8185,4.8327,878200.0
2009-03-30 15:45:00,6.81,6.82,6.79,6.79,901000.0,4.8399,4.847,4.8256,4.8256,901000.0
2009-03-30 15:50:00,6.79,6.83,6.79,6.82,1298800.0,4.8256,4.8541,4.8256,4.847,1298800.0
2009-03-30 15:55:00,6.83,6.85,6.82,6.82,2340200.0,4.8541,4.8683,4.847,4.847,2340200.0
2009-03-31 09:30:00,6.91,6.93,6.87,6.9,541800.0,4.9109,4.9251,4.8825,4.9038,541800.0
2009-03-31 09:35:00,6.9,6.92,6.83,6.9,554000.0,4.9038,4.918,4.8541,4.9038,554000.0
2009-03-31 09:40:00,6.91,6.91,6.86,6.86,1039000.0,4.9109,4.9109,4.8754,4.8754,1039000.0
2009-03-31 09:45:00,6.87,6.87,6.83,6.83,1147000.0,4.8825,4.8825,4.8541,4.8541,1147000.0
2009-03-31 09:50:00,6.83,6.84,6.81,6.83,550000.0,4.8541,4.8612,4.8399,4.8541,550000.0
2009-03-31 09:55:00,6.83,6.84,6.82,6.82,451800.0,4.8541,4.8612,4.847,4.847,451800.0
2009-03-31 10:00:00,6.82,6.89,6.82,6.89,1000000.0,4.847,4.8967,4.847,4.8967,1000000.0
2009-03-31 10:05:00,6.89,6.9,6.87,6.88,1258400.0,4.8967,4.9038,4.8825,4.8896,1258400.0
2009-03-31 10:10:00,6.88,6.88,6.84,6.85,765800.0,4.8896,4.8896,4.8612,4.8683,765800.0
2009-03-31 10:15:00,6.85,6.88,6.84,6.87,684000.0,4.8683,4.8896,4.8612,4.8825,684000.0
2009-03-31 10:20:00,6.87,6.87,6.85,6.86,668400.0,4.8825,4.8825,4.8683,4.8754,668400.0
2009-03-31 10:25:00,6.86,6.87,6.84,6.87,448600.0,4.8754,4.8825,4.8612,4.8825,448600.0
2009-03-31 10:30:00,6.87,6.88,6.85,6.85,1016200.0,4.8825,4.8896,4.8683,4.8683,1016200.0
2009-03-31 10:35:00,6.85,6.86,6.85,6.86,279200.0,4.8683,4.8754,4.8683,4.8754,279200.0
2009-03-31 10:40:00,6.86,6.87,6.85,6.86,652200.0,4.8754,4.8825,4.8683,4.8754,652200.0
2009-03-31 10:45:00,6.86,6.87,6.85,6.85,821600.0,4.8754,4.8825,4.8683,4.8683,821600.0
2009-03-31 10:50:00,6.85,6.86,6.83,6.83,800600.0,4.8683,4.8754,4.8541,4.8541,800600.0
2009-03-31 10:55:00,6.83,6.84,6.82,6.83,290000.0,4.8541,4.8612,4.847,4.8541,290000.0
2009-03-31 11:00:00,6.83,6.85,6.83,6.85,311400.0,4.8541,4.8683,4.8541,4.8683,311400.0
2009-03-31 11:05:00,6.85,6.88,6.84,6.86,530200.0,4.8683,4.8896,4.8612,4.8754,530200.0
2009-03-31 11:10:00,6.86,6.86,6.85,6.86,226800.0,4.8754,4.8754,4.8683,4.8754,226800.0
2009-03-31 11:15:00,6.85,6.86,6.85,6.85,271000.0,4.8683,4.8754,4.8683,4.8683,271000.0
2009-03-31 11:20:00,6.85,6.86,6.85,6.85,446600.0,4.8683,4.8754,4.8683,4.8683,446600.0
2009-03-31 11:25:00,6.85,6.85,6.83,6.84,540200.0,4.8683,4.8683,4.8541,4.8612,540200.0
2009-03-31 11:30:00,6.85,6.85,6.83,6.85,230800.0,4.8683,4.8683,4.8541,4.8683,230800.0
2009-03-31 11:35:00,6.85,6.85,6.84,6.84,143200.0,4.8683,4.8683,4.8612,4.8612,143200.0
2009-03-31 11:40:00,6.85,6.86,6.84,6.86,495000.0,4.8683,4.8754,4.8612,4.8754,495000.0
2009-03-31 11:45:00,6.86,6.87,6.86,6.87,724600.0,4.8754,4.8825,4.8754,4.8825,724600.0
2009-03-31 11:50:00,6.87,6.88,6.86,6.88,665200.0,4.8825,4.8896,4.8754,4.8896,665200.0
2009-03-31 11:55:00,6.88,6.89,6.86,6.86,802800.0,4.8896,4.8967,4.8754,4.8754,802800.0
2009-03-31 12:00:00,6.86,6.86,6.83,6.84,385200.0,4.8754,4.8754,4.8541,4.8612,385200.0
2009-03-31 12:05:00,6.84,6.84,6.83,6.83,471200.0,4.8612,4.8612,4.8541,4.8541,471200.0
2009-03-31 12:10:00,6.83,6.85,6.83,6.84,118400.0,4.8541,4.8683,4.8541,4.8612,118400.0
2009-03-31 12:15:00,6.85,6.87,6.85,6.86,459800.0,4.8683,4.8825,4.8683,4.8754,459800.0
2009-03-31 12:20:00,6.86,6.86,6.83,6.83,398400.0,4.8754,4.8754,4.8541,4.8541,398400.0
2009-03-31 12:25:00,6.83,6.85,6.83,6.85,597200.0,4.8541,4.8683,4.8541,4.8683,597200.0
2009-03-31 12:30:00,6.85,6.85,6.83,6.84,451000.0,4.8683,4.8683,4.8541,4.8612,451000.0
2009-03-31 12:35:00,6.83,6.85,6.83,6.85,184400.0,4.8541,4.8683,4.8541,4.8683,184400.0
2009-03-31 12:40:00,6.85,6.86,6.84,6.84,316800.0,4.8683,4.8754,4.8612,4.8612,316800.0
2009-03-31 12:45:00,6.85,6.85,6.84,6.85,116200.0,4.8683,4.8683,4.8612,4.8683,116200.0
2009-03-31 12:50:00,6.84,6.85,6.82,6.84,483400.0,4.8612,4.8683,4.847,4.8612,483400.0
2009-03-31 12:55:00,6.84,6.85,6.83,6.85,194800.0,4.8612,4.8683,4.8541,4.8683,194800.0
2009-03-31 13:00:00,6.85,6.86,6.84,6.85,306800.0,4.8683,4.8754,4.8612,4.8683,306800.0
2009-03-31 13:05:00,6.85,6.87,6.85,6.86,466200.0,4.8683,4.8825,4.8683,4.8754,466200.0
2009-03-31 13:10:00,6.86,6.86,6.84,6.84,485000.0,4.8754,4.8754,4.8612,4.8612,485000.0
2009-03-31 13:15:00,6.85,6.85,6.83,6.84,425200.0,4.8683,4.8683,4.8541,4.8612,425200.0
2009-03-31 13:20:00,6.84,6.85,6.83,6.84,241400.0,4.8612,4.8683,4.8541,4.8612,241400.0
2009-03-31 13:25:00,6.84,6.84,6.82,6.83,283800.0,4.8612,4.8612,4.847,4.8541,283800.0
2009-03-31 13:30:00,6.83,6.85,6.83,6.85,248800.0,4.8541,4.8683,4.8541,4.8683,248800.0
2009-03-31 13:35:00,6.85,6.85,6.83,6.84,665200.0,4.8683,4.8683,4.8541,4.8612,665200.0
2009-03-31 13:40:00,6.84,6.85,6.82,6.84,961600.0,4.8612,4.8683,4.847,4.8612,961600.0
2009-03-31 13:45:00,6.84,6.85,6.84,6.85,365200.0,4.8612,4.8683,4.8612,4.8683,365200.0
2009-03-31 13:50:00,6.85,6.85,6.83,6.84,557600.0,4.8683,4.8683,4.8541,4.8612,557600.0
2009-03-31 13:55:00,6.84,6.84,6.84,6.84,277000.0,4.8612,4.8612,4.8612,4.8612,277000.0
2009-03-31 14:00:00,6.84,6.85,6.84,6.85,813400.0,4.8612,4.8683,4.8612,4.8683,813400.0
2009-03-31 14:05:00,6.85,6.86,6.84,6.86,401800.0,4.8683,4.8754,4.8612,4.8754,401800.0
2009-03-31 14:10:00,6.86,6.89,6.86,6.86,764200.0,4.8754,4.8967,4.8754,4.8754,764200.0
2009-03-31 14:15:00,6.87,6.87,6.85,6.86,900200.0,4.8825,4.8825,4.8683,4.8754,900200.0
2009-03-31 14:20:00,6.86,6.87,6.85,6.87,611600.0,4.8754,4.8825,4.8683,4.8825,611600.0
2009-03-31 14:25:00,6.87,6.87,6.85,6.86,485800.0,4.8825,4.8825,4.8683,4.8754,485800.0
2009-03-31 14:30:00,6.86,6.87,6.86,6.86,670800.0,4.8754,4.8825,4.8754,4.8754,670800.0
2009-03-31 14:35:00,6.86,6.87,6.86,6.86,544800.0,4.8754,4.8825,4.8754,4.8754,544800.0
2009-03-31 14:40:00,6.87,6.89,6.86,6.88,587800.0,4.8825,4.8967,4.8754,4.8896,587800.0
2009-03-31 14:45:00,6.88,6.89,6.87,6.87,1068200.0,4.8896,4.8967,4.8825,4.8825,1068200.0
2009-03-31 14:50:00,6.88,6.91,6.87,6.88,1016800.0,4.8896,4.9109,4.8825,4.8896,1016800.0
2009-03-31 14:55:00,6.89,6.89,6.86,6.86,707800.0,4.8967,4.8967,4.8754,4.8754,707800.0
2009-03-31 15:00:00,6.87,6.87,6.85,6.86,959600.0,4.8825,4.8825,4.8683,4.8754,959600.0
2009-03-31 15:05:00,6.86,6.87,6.85,6.86,775200.0,4.8754,4.8825,4.8683,4.8754,775200.0
2009-03-31 15:10:00,6.86,6.86,6.85,6.86,331200.0,4.8754,4.8754,4.8683,4.8754,331200.0
2009-03-31 15:15:00,6.86,6.87,6.86,6.87,850800.0,4.8754,4.8825,4.8754,4.8825,850800.0
2009-03-31 15:20:00,6.87,6.87,6.86,6.86,789800.0,4.8825,4.8825,4.8754,4.8754,789800.0
2009-03-31 15:25:00,6.87,6.88,6.86,6.87,501600.0,4.8825,4.8896,4.8754,4.8825,501600.0
2009-03-31 15:30:00,6.88,6.88,6.83,6.83,1174800.0,4.8896,4.8896,4.8541,4.8541,1174800.0
2009-03-31 15:35:00,6.83,6.84,6.8,6.84,1536000.0,4.8541,4.8612,4.8327,4.8612,1536000.0
2009-03-31 15:40:00,6.84,6.84,6.79,6.8,1530400.0,4.8612,4.8612,4.8256,4.8327,1530400.0
2009-03-31 15:45:00,6.8,6.82,6.77,6.78,1434000.0,4.8327,4.847,4.8114,4.8185,1434000.0
2009-03-31 15:50:00,6.78,6.83,6.78,6.82,1874800.0,4.8185,4.8541,4.8185,4.847,1874800.0
2009-03-31 15:55:00,6.82,6.82,6.76,6.8,3734600.0,4.847,4.847,4.8043,4.8327,3734600.0
2009-04-01 09:30:00,6.7,6.78,6.66,6.69,690000.0,4.7617,4.8185,4.7333,4.7546,690000.0
2009-04-01 09:35:00,6.69,6.73,6.68,6.71,754000.0,4.7546,4.783,4.7475,4.7688,754000.0
2009-04-01 09:40:00,6.72,6.72,6.68,6.68,380000.0,4.7759,4.7759,4.7475,4.7475,380000.0
2009-04-01 09:45:00,6.68,6.68,6.64,6.64,435800.0,4.7475,4.7475,4.719,4.719,435800.0
2009-04-01 09:50:00,6.64,6.68,6.64,6.68,719400.0,4.719,4.7475,4.719,4.7475,719400.0
2009-04-01 09:55:00,6.68,6.7,6.66,6.7,851000.0,4.7475,4.7617,4.7333,4.7617,851000.0
2009-04-01 10:00:00,6.69,6.73,6.69,6.71,1104400.0,4.7546,4.783,4.7546,4.7688,1104400.0
2009-04-01 10:05:00,6.72,6.73,6.69,6.7,1009800.0,4.7759,4.783,4.7546,4.7617,1009800.0
2009-04-01 10:10:00,6.7,6.72,6.68,6.7,692200.0,4.7617,4.7759,4.7475,4.7617,692200.0
2009-04-01 10:15:00,6.69,6.7,6.68,6.7,951600.0,4.7546,4.7617,4.7475,4.7617,951600.0
2009-04-01 10:20:00,6.7,6.72,6.69,6.69,1921800.0,4.7617,4.7759,4.7546,4.7546,1921800.0
2009-04-01 10:25:00,6.69,6.69,6.65,6.68,715800.0,4.7546,4.7546,4.7261,4.7475,715800.0
2009-04-01 10:30:00,6.68,6.71,6.67,6.7,375600.0,4.7475,4.7688,4.7404,4.7617,375600.0
2009-04-01 10:35:00,6.7,6.74,6.7,6.73,743400.0,4.7617,4.7901,4.7617,4.783,743400.0
2009-04-01 10:40:00,6.73,6.76,6.72,6.74,1250200.0,4.783,4.8043,4.7759,4.7901,1250200.0
2009-04-01 10:45:00,6.74,6.75,6.73,6.73,1238600.0,4.7901,4.7972,4.783,4.783,1238600.0
2009-04-01 10:50:00,6.74,6.75,6.73,6.75,381600.0,4.7901,4.7972,4.783,4.7972,381600.0
2009-04-01 10:55:00,6.74,6.75,6.74,6.74,771000.0,4.7901,4.7972,4.7901,4.7901,771000.0
2009-04-01 11:00:00,6.74,6.75,6.74,6.74,351000.0,4.7901,4.7972,4.7901,4.7901,351000.0
2009-04-01 11:05:00,6.74,6.75,6.74,6.75,561400.0,4.7901,4.7972,4.7901,4.7972,561400.0
2009-04-01 11:10:00,6.74,6.76,6.74,6.75,491000.0,4.7901,4.8043,4.7901,4.7972,491000.0
2009-04-01 11:15:00,6.75,6.76,6.74,6.74,1068400.0,4.7972,4.8043,4.7901,4.7901,1068400.0
2009-04-01 11:20:00,6.74,6.76,6.73,6.75,531000.0,4.7901,4.8043,4.783,4.7972,531000.0
2009-04-01 11:25:00,6.75,6.75,6.74,6.75,588800.0,4.7972,4.7972,4.7901,4.7972,588800.0
2009-04-01 11:30:00,6.75,6.77,6.75,6.75,476000.0,4.7972,4.8114,4.7972,4.7972,476000.0
2009-04-01 11:35:00,6.76,6.77,6.75,6.77,511400.0,4.8043,4.8114,4.7972,4.8114,511400.0
2009-04-01 11:40:00,6.77,6.78,6.76,6.77,400600.0,4.8114,4.8185,4.8043,4.8114,400600.0
2009-04-01 11:45:00,6.77,6.78,6.76,6.78,423200.0,4.8114,4.8185,4.8043,4.8185,423200.0
2009-04-01 11:50:00,6.78,6.79,6.77,6.78,415200.0,4.8185,4.8256,4.8114,4.8185,415200.0
2009-04-01 11:55:00,6.78,6.82,6.78,6.81,276000.0,4.8185,4.847,4.8185,4.8399,276000.0
2009-04-01 12:00:00,6.81,6.82,6.8,6.82,709600.0,4.8399,4.847,4.8327,4.847,709600.0
2009-04-01 12:05:00,6.82,6.83,6.81,6.82,781200.0,4.847,4.8541,4.8399,4.847,781200.0
2009-04-01 12:10:00,6.82,6.82,6.81,6.82,317600.0,4.847,4.847,4.8399,4.847,317600.0
2009-04-01 12:15:00,6.83,6.83,6.82,6.82,161400.0,4.8541,4.8541,4.847,4.847,161400.0
2009-04-01 12:20:00,6.83,6.83,6.81,6.81,217600.0,4.8541,4.8541,4.8399,4.8399,217600.0
2009-04-01 12:25:00,6.81,6.81,6.8,6.8,107400.0,4.8399,4.8399,4.8327,4.8327,107400.0
2009-04-01 12:30:00,6.8,6.8,6.79,6.8,305600.0,4.8327,4.8327,4.8256,4.8327,305600.0
2009-04-01 12:35:00,6.79,6.8,6.78,6.78,516400.0,4.8256,4.8327,4.8185,4.8185,516400.0
2009-04-01 12:40:00,6.78,6.79,6.78,6.78,141800.0,4.8185,4.8256,4.8185,4.8185,141800.0
2009-04-01 12:45:00,6.78,6.79,6.78,6.79,131200.0,4.8185,4.8256,4.8185,4.8256,131200.0
2009-04-01 12:50:00,6.79,6.79,6.77,6.78,519200.0,4.8256,4.8256,4.8114,4.8185,519200.0
2009-04-01 12:55:00,6.78,6.78,6.75,6.75,593600.0,4.8185,4.8185,4.7972,4.7972,593600.0
2009-04-01 13:00:00,6.75,6.77,6.75,6.77,222000.0,4.7972,4.8114,4.7972,4.8114,222000.0
2009-04-01 13:05:00,6.77,6.77,6.74,6.75,327800.0,4.8114,4.8114,4.7901,4.7972,327800.0
2009-04-01 13:10:00,6.75,6.78,6.75,6.77,158800.0,4.7972,4.8185,4.7972,4.8114,158800.0
2009-04-01 13:15:00,6.77,6.79,6.77,6.79,141600.0,4.8114,4.8256,4.8114,4.8256,141600.0
2009-04-01 13:20:00,6.79,6.81,6.79,6.8,228000.0,4.8256,4.8399,4.8256,4.8327,228000.0
2009-04-01 13:25:00,6.81,6.81,6.8,6.81,108600.0,4.8399,4.8399,4.8327,4.8399,108600.0
2009-04-01 13:30:00,6.81,6.81,6.79,6.79,221800.0,4.8399,4.8399,4.8256,4.8256,221800.0
2009-04-01 13:35:00,6.79,6.82,6.79,6.82,425000.0,4.8256,4.847,4.8256,4.847,425000.0
2009-04-01 13:40:00,6.82,6.85,6.82,6.84,323600.0,4.847,4.8683,4.847,4.8612,323600.0
2009-04-01 13:45:00,6.84,6.85,6.83,6.84,413200.0,4.8612,4.8683,4.8541,4.8612,413200.0
2009-04-01 13:50:00,6.84,6.87,6.84,6.87,233400.0,4.8612,4.8825,4.8612,4.8825,233400.0
2009-04-01 13:55:00,6.87,6.87,6.85,6.86,134400.0,4.8825,4.8825,4.8683,4.8754,134400.0
2009-04-01 14:00:00,6.86,6.89,6.86,6.88,370800.0,4.8754,4.8967,4.8754,4.8896,370800.0
2009-04-01 14:05:00,6.88,6.93,6.88,6.93,412600.0,4.8896,4.9251,4.8896,4.9251,412600.0
2009-04-01 14:10:00,6.93,6.93,6.91,6.93,395400.0,4.9251,4.9251,4.9109,4.9251,395400.0
2009-04-01 14:15:00,6.93,6.95,6.92,6.95,309400.0,4.9251,4.9394,4.918,4.9394,309400.0
2009-04-01 14:20:00,6.95,6.95,6.92,6.93,869400.0,4.9394,4.9394,4.918,4.9251,869400.0
2009-04-01 14:25:00,6.93,6.93,6.91,6.93,468800.0,4.9251,4.9251,4.9109,4.9251,468800.0
2009-04-01 14:30:00,6.92,6.93,6.92,6.93,386000.0,4.918,4.9251,4.918,4.9251,386000.0
2009-04-01 14:35:00,6.93,6.94,6.92,6.93,175400.0,4.9251,4.9322,4.918,4.9251,175400.0
2009-04-01 14:40:00,6.93,6.94,6.91,6.91,439800.0,4.9251,4.9322,4.9109,4.9109,439800.0
2009-04-01 14:45:00,6.91,6.93,6.9,6.93,372000.0,4.9109,4.9251,4.9038,4.9251,372000.0
2009-04-01 14:50:00,6.93,6.95,6.92,6.95,248800.0,4.9251,4.9394,4.918,4.9394,248800.0
2009-04-01 14:55:00,6.95,6.95,6.93,6.95,327600.0,4.9394,4.9394,4.9251,4.9394,327600.0
2009-04-01 15:00:00,6.95,6.96,6.91,6.92,707400.0,4.9394,4.9465,4.9109,4.918,707400.0
2009-04-01 15:05:00,6.92,6.94,6.91,6.91,509600.0,4.918,4.9322,4.9109,4.9109,509600.0
2009-04-01 15:10:00,6.91,6.92,6.88,6.89,583800.0,4.9109,4.918,4.8896,4.8967,583800.0
2009-04-01 15:15:00,6.89,6.9,6.88,6.89,698000.0,4.8967,4.9038,4.8896,4.8967,698000.0
2009-04-01 15:20:00,6.89,6.9,6.87,6.88,1057000.0,4.8967,4.9038,4.8825,4.8896,1057000.0
2009-04-01 15:25:00,6.89,6.9,6.88,6.89,684800.0,4.8967,4.9038,4.8896,4.8967,684800.0
2009-04-01 15:30:00,6.89,6.93,6.87,6.93,885200.0,4.8967,4.9251,4.8825,4.9251,885200.0
2009-04-01 15:35:00,6.93,6.99,6.93,6.99,1032600.0,4.9251,4.9678,4.9251,4.9678,1032600.0
2009-04-01 15:40:00,6.99,6.99,6.96,6.97,708800.0,4.9678,4.9678,4.9465,4.9536,708800.0
2009-04-01 15:45:00,6.97,6.98,6.96,6.96,758600.0,4.9536,4.9607,4.9465,4.9465,758600.0
2009-04-01 15:50:00,6.96,6.98,6.95,6.95,893400.0,4.9465,4.9607,4.9394,4.9394,893400.0
2009-04-01 15:55:00,6.95,6.97,6.94,6.96,2759600.0,4.9394,4.9536,4.9322,4.9465,2759600.0
2009-04-02 09:30:00,7.07,7.16,7.02,7.13,794400.0,5.0246,5.0886,4.9891,5.0673,794400.0
2009-04-02 09:35:00,7.13,7.18,7.1,7.18,851800.0,5.0673,5.1028,5.046,5.1028,851800.0
2009-04-02 09:40:00,7.18,7.18,7.13,7.15,495600.0,5.1028,5.1028,5.0673,5.0815,495600.0
2009-04-02 09:45:00,7.15,7.17,7.14,7.16,466600.0,5.0815,5.0957,5.0744,5.0886,466600.0
2009-04-02 09:50:00,7.16,7.19,7.12,7.19,532200.0,5.0886,5.1099,5.0602,5.1099,532200.0
2009-04-02 09:55:00,7.18,7.21,7.17,7.2,606200.0,5.1028,5.1241,5.0957,5.117,606200.0
2009-04-02 10:00:00,7.2,7.21,7.18,7.18,1151200.0,5.117,5.1241,5.1028,5.1028,1151200.0
2009-04-02 10:05:00,7.18,7.19,7.16,7.17,874600.0,5.1028,5.1099,5.0886,5.0957,874600.0
2009-04-02 10:10:00,7.17,7.18,7.15,7.15,394600.0,5.0957,5.1028,5.0815,5.0815,394600.0
2009-04-02 10:15:00,7.15,7.16,7.13,7.16,1381400.0,5.0815,5.0886,5.0673,5.0886,1381400.0
2009-04-02 10:20:00,7.16,7.17,7.14,7.16,454200.0,5.0886,5.0957,5.0744,5.0886,454200.0
2009-04-02 10:25:00,7.16,7.17,7.12,7.13,730600.0,5.0886,5.0957,5.0602,5.0673,730600.0
2009-04-02 10:30:00,7.13,7.14,7.12,7.13,335600.0,5.0673,5.0744,5.0602,5.0673,335600.0
2009-04-02 10:35:00,7.13,7.16,7.12,7.15,774600.0,5.0673,5.0886,5.0602,5.0815,774600.0
2009-04-02 10:40:00,7.15,7.19,7.13,7.18,494400.0,5.0815,5.1099,5.0673,5.1028,494400.0
2009-04-02 10:45:00,7.18,7.22,7.18,7.2,874800.0,5.1028,5.1312,5.1028,5.117,874800.0
2009-04-02 10:50:00,7.2,7.21,7.17,7.18,644400.0,5.117,5.1241,5.0957,5.1028,644400.0
2009-04-02 10:55:00,7.18,7.18,7.14,7.16,1001200.0,5.1028,5.1028,5.0744,5.0886,1001200.0
2009-04-02 11:00:00,7.16,7.18,7.16,7.17,606400.0,5.0886,5.1028,5.0886,5.0957,606400.0
2009-04-02 11:05:00,7.17,7.17,7.14,7.15,445000.0,5.0957,5.0957,5.0744,5.0815,445000.0
2009-04-02 11:10:00,7.15,7.2,7.15,7.19,706600.0,5.0815,5.117,5.0815,5.1099,706600.0
2009-04-02 11:15:00,7.19,7.19,7.17,7.18,392600.0,5.1099,5.1099,5.0957,5.1028,392600.0
2009-04-02 11:20:00,7.18,7.2,7.18,7.18,408600.0,5.1028,5.117,5.1028,5.1028,408600.0
2009-04-02 11:25:00,7.18,7.19,7.18,7.19,678200.0,5.1028,5.1099,5.1028,5.1099,678200.0
2009-04-02 11:30:00,7.19,7.19,7.18,7.18,281600.0,5.1099,5.1099,5.1028,5.1028,281600.0
2009-04-02 11:35:00,7.18,7.21,7.18,7.21,317400.0,5.1028,5.1241,5.1028,5.1241,317400.0
2009-04-02 11:40:00,7.2,7.22,7.19,7.2,418000.0,5.117,5.1312,5.1099,5.117,418000.0
2009-04-02 11:45:00,7.2,7.22,7.2,7.22,361800.0,5.117,5.1312,5.117,5.1312,361800.0
2009-04-02 11:50:00,7.22,7.24,7.22,7.24,272200.0,5.1312,5.1455,5.1312,5.1455,272200.0
2009-04-02 11:55:00,7.24,7.26,7.24,7.26,350000.0,5.1455,5.1597,5.1455,5.1597,350000.0
2009-04-02 12:00:00,7.26,7.27,7.25,7.26,339400.0,5.1597,5.1668,5.1526,5.1597,339400.0
2009-04-02 12:05:00,7.26,7.29,7.26,7.29,212600.0,5.1597,5.181,5.1597,5.181,212600.0
2009-04-02 12:10:00,7.29,7.29,7.28,7.29,91000.0,5.181,5.181,5.1739,5.181,91000.0
2009-04-02 12:15:00,7.29,7.33,7.28,7.32,804200.0,5.181,5.2094,5.1739,5.2023,804200.0
2009-04-02 12:20:00,7.33,7.35,7.32,7.33,556000.0,5.2094,5.2236,5.2023,5.2094,556000.0
2009-04-02 12:25:00,7.33,7.35,7.32,7.35,587600.0,5.2094,5.2236,5.2023,5.2236,587600.0
2009-04-02 12:30:00,7.35,7.35,7.32,7.34,607800.0,5.2236,5.2236,5.2023,5.2165,607800.0
2009-04-02 12:35:00,7.34,7.35,7.32,7.32,271800.0,5.2165,5.2236,5.2023,5.2023,271800.0
2009-04-02 12:40:00,7.32,7.32,7.31,7.32,203200.0,5.2023,5.2023,5.1952,5.2023,203200.0
2009-04-02 12:45:00,7.32,7.33,7.31,7.32,459000.0,5.2023,5.2094,5.1952,5.2023,459000.0
2009-04-02 12:50:00,7.33,7.35,7.32,7.34,361200.0,5.2094,5.2236,5.2023,5.2165,361200.0
2009-04-02 12:55:00,7.35,7.35,7.32,7.32,272400.0,5.2236,5.2236,5.2023,5.2023,272400.0
2009-04-02 13:00:00,7.32,7.32,7.31,7.32,240400.0,5.2023,5.2023,5.1952,5.2023,240400.0
2009-04-02 13:05:00,7.31,7.32,7.3,7.31,321600.0,5.1952,5.2023,5.1881,5.1952,321600.0
2009-04-02 13:10:00,7.31,7.32,7.31,7.32,133000.0,5.1952,5.2023,5.1952,5.2023,133000.0
2009-04-02 13:15:00,7.31,7.33,7.31,7.32,303800.0,5.1952,5.2094,5.1952,5.2023,303800.0
2009-04-02 13:20:00,7.32,7.33,7.27,7.3,1172200.0,5.2023,5.2094,5.1668,5.1881,1172200.0
2009-04-02 13:25:00,7.3,7.31,7.29,7.3,330400.0,5.1881,5.1952,5.181,5.1881,330400.0
2009-04-02 13:30:00,7.3,7.31,7.28,7.3,716600.0,5.1881,5.1952,5.1739,5.1881,716600.0
2009-04-02 13:35:00,7.3,7.31,7.28,7.29,1017400.0,5.1881,5.1952,5.1739,5.181,1017400.0
2009-04-02 13:40:00,7.29,7.31,7.28,7.3,833400.0,5.181,5.1952,5.1739,5.1881,833400.0
2009-04-02 13:45:00,7.3,7.33,7.3,7.32,919600.0,5.1881,5.2094,5.1881,5.2023,919600.0
2009-04-02 13:50:00,7.32,7.34,7.31,7.33,672000.0,5.2023,5.2165,5.1952,5.2094,672000.0
2009-04-02 13:55:00,7.33,7.36,7.31,7.33,1200200.0,5.2094,5.2307,5.1952,5.2094,1200200.0
2009-04-02 14:00:00,7.33,7.34,7.32,7.33,956400.0,5.2094,5.2165,5.2023,5.2094,956400.0
2009-04-02 14:05:00,7.33,7.34,7.31,7.33,1105000.0,5.2094,5.2165,5.1952,5.2094,1105000.0
2009-04-02 14:10:00,7.33,7.34,7.32,7.33,382800.0,5.2094,5.2165,5.2023,5.2094,382800.0
2009-04-02 14:15:00,7.33,7.34,7.31,7.32,430800.0,5.2094,5.2165,5.1952,5.2023,430800.0
2009-04-02 14:20:00,7.32,7.33,7.31,7.32,569600.0,5.2023,5.2094,5.1952,5.2023,569600.0
2009-04-02 14:25:00,7.32,7.35,7.32,7.34,536400.0,5.2023,5.2236,5.2023,5.2165,536400.0
2009-04-02 14:30:00,7.33,7.35,7.33,7.34,406800.0,5.2094,5.2236,5.2094,5.2165,406800.0
2009-04-02 14:35:00,7.34,7.35,7.33,7.34,622400.0,5.2165,5.2236,5.2094,5.2165,622400.0
2009-04-02 14:40:00,7.34,7.37,7.34,7.35,914000.0,5.2165,5.2378,5.2165,5.2236,914000.0
2009-04-02 14:45:00,7.35,7.37,7.35,7.36,748600.0,5.2236,5.2378,5.2236,5.2307,748600.0
2009-04-02 14:50:00,7.36,7.36,7.33,7.33,677600.0,5.2307,5.2307,5.2094,5.2094,677600.0
2009-04-02 14:55:00,7.33,7.35,7.32,7.34,659800.0,5.2094,5.2236,5.2023,5.2165,659800.0
2009-04-02 15:00:00,7.34,7.36,7.34,7.35,618400.0,5.2165,5.2307,5.2165,5.2236,618400.0
2009-04-02 15:05:00,7.35,7.35,7.31,7.33,716800.0,5.2236,5.2236,5.1952,5.2094,716800.0
2009-04-02 15:10:00,7.33,7.34,7.31,7.32,513400.0,5.2094,5.2165,5.1952,5.2023,513400.0
2009-04-02 15:15:00,7.33,7.35,7.3,7.31,928200.0,5.2094,5.2236,5.1881,5.1952,928200.0
2009-04-02 15:20:00,7.32,7.33,7.29,7.31,1557600.0,5.2023,5.2094,5.181,5.1952,1557600.0
2009-04-02 15:25:00,7.31,7.32,7.29,7.3,1233400.0,5.1952,5.2023,5.181,5.1881,1233400.0
2009-04-02 15:30:00,7.3,7.32,7.3,7.3,952200.0,5.1881,5.2023,5.1881,5.1881,952200.0
2009-04-02 15:35:00,7.3,7.31,7.29,7.3,630800.0,5.1881,5.1952,5.181,5.1881,630800.0
2009-04-02 15:40:00,7.3,7.32,7.29,7.3,984800.0,5.1881,5.2023,5.181,5.1881,984800.0
2009-04-02 15:45:00,7.29,7.32,7.27,7.31,1671800.0,5.181,5.2023,5.1668,5.1952,1671800.0
2009-04-02 15:50:00,7.31,7.31,7.26,7.27,1902800.0,5.1952,5.1952,5.1597,5.1668,1902800.0
2009-04-02 15:55:00,7.28,7.31,7.25,7.29,3767200.0,5.1739,5.1952,5.1526,5.181,3767200.0
2009-04-03 09:30:00,7.33,7.38,7.23,7.29,535800.0,5.2094,5.245,5.1383,5.181,535800.0
2009-04-03 09:35:00,7.29,7.35,7.29,7.33,196400.0,5.181,5.2236,5.181,5.2094,196400.0
2009-04-03 09:40:00,7.33,7.35,7.31,7.32,384800.0,5.2094,5.2236,5.1952,5.2023,384800.0
2009-04-03 09:45:00,7.32,7.33,7.29,7.29,649200.0,5.2023,5.2094,5.181,5.181,649200.0
2009-04-03 09:50:00,7.29,7.29,7.24,7.25,628000.0,5.181,5.181,5.1455,5.1526,628000.0
2009-04-03 09:55:00,7.25,7.26,7.23,7.25,645600.0,5.1526,5.1597,5.1383,5.1526,645600.0
2009-04-03 10:00:00,7.25,7.26,7.23,7.23,714800.0,5.1526,5.1597,5.1383,5.1383,714800.0
2009-04-03 10:05:00,7.24,7.24,7.2,7.22,862000.0,5.1455,5.1455,5.117,5.1312,862000.0
2009-04-03 10:10:00,7.22,7.23,7.18,7.19,876800.0,5.1312,5.1383,5.1028,5.1099,876800.0
2009-04-03 10:15:00,7.19,7.21,7.17,7.18,457000.0,5.1099,5.1241,5.0957,5.1028,457000.0
2009-04-03 10:20:00,7.18,7.18,7.15,7.18,434400.0,5.1028,5.1028,5.0815,5.1028,434400.0
2009-04-03 10:25:00,7.18,7.19,7.17,7.18,357400.0,5.1028,5.1099,5.0957,5.1028,357400.0
2009-04-03 10:30:00,7.18,7.19,7.13,7.13,619000.0,5.1028,5.1099,5.0673,5.0673,619000.0
2009-04-03 10:35:00,7.13,7.15,7.12,7.13,745000.0,5.0673,5.0815,5.0602,5.0673,745000.0
2009-04-03 10:40:00,7.13,7.16,7.12,7.15,1387600.0,5.0673,5.0886,5.0602,5.0815,1387600.0
2009-04-03 10:45:00,7.16,7.17,7.14,7.16,799800.0,5.0886,5.0957,5.0744,5.0886,799800.0
2009-04-03 10:50:00,7.16,7.17,7.15,7.16,441400.0,5.0886,5.0957,5.0815,5.0886,441400.0
2009-04-03 10:55:00,7.16,7.16,7.15,7.16,321000.0,5.0886,5.0886,5.0815,5.0886,321000.0
2009-04-03 11:00:00,7.16,7.16,7.15,7.16,264800.0,5.0886,5.0886,5.0815,5.0886,264800.0
2009-04-03 11:05:00,7.16,7.16,7.15,7.16,361800.0,5.0886,5.0886,5.0815,5.0886,361800.0
2009-04-03 11:10:00,7.16,7.17,7.15,7.15,155000.0,5.0886,5.0957,5.0815,5.0815,155000.0
2009-04-03 11:15:00,7.15,7.16,7.13,7.13,364800.0,5.0815,5.0886,5.0673,5.0673,364800.0
2009-04-03 11:20:00,7.13,7.13,7.11,7.12,300400.0,5.0673,5.0673,5.0531,5.0602,300400.0
2009-04-03 11:25:00,7.11,7.14,7.1,7.14,608200.0,5.0531,5.0744,5.046,5.0744,608200.0
2009-04-03 11:30:00,7.14,7.16,7.14,7.16,453000.0,5.0744,5.0886,5.0744,5.0886,453000.0
2009-04-03 11:35:00,7.16,7.18,7.15,7.15,725200.0,5.0886,5.1028,5.0815,5.0815,725200.0
2009-04-03 11:40:00,7.15,7.16,7.15,7.16,583000.0,5.0815,5.0886,5.0815,5.0886,583000.0
2009-04-03 11:45:00,7.16,7.17,7.16,7.16,260400.0,5.0886,5.0957,5.0886,5.0886,260400.0
2009-04-03 11:50:00,7.16,7.18,7.16,7.18,420200.0,5.0886,5.1028,5.0886,5.1028,420200.0
2009-04-03 11:55:00,7.18,7.19,7.18,7.19,397800.0,5.1028,5.1099,5.1028,5.1099,397800.0
2009-04-03 12:00:00,7.18,7.21,7.18,7.19,717000.0,5.1028,5.1241,5.1028,5.1099,717000.0
2009-04-03 12:05:00,7.19,7.19,7.17,7.17,464400.0,5.1099,5.1099,5.0957,5.0957,464400.0
2009-04-03 12:10:00,7.17,7.18,7.16,7.18,646400.0,5.0957,5.1028,5.0886,5.1028,646400.0
2009-04-03 12:15:00,7.18,7.19,7.17,7.18,395000.0,5.1028,5.1099,5.0957,5.1028,395000.0
2009-04-03 12:20:00,7.18,7.18,7.16,7.18,257800.0,5.1028,5.1028,5.0886,5.1028,257800.0
2009-04-03 12:25:00,7.18,7.18,7.16,7.18,429400.0,5.1028,5.1028,5.0886,5.1028,429400.0
2009-04-03 12:30:00,7.18,7.18,7.16,7.18,178400.0,5.1028,5.1028,5.0886,5.1028,178400.0
2009-04-03 12:35:00,7.18,7.18,7.17,7.17,265000.0,5.1028,5.1028,5.0957,5.0957,265000.0
2009-04-03 12:40:00,7.18,7.18,7.16,7.17,301800.0,5.1028,5.1028,5.0886,5.0957,301800.0
2009-04-03 12:45:00,7.17,7.17,7.14,7.14,198400.0,5.0957,5.0957,5.0744,5.0744,198400.0
2009-04-03 12:50:00,7.14,7.15,7.14,7.15,149600.0,5.0744,5.0815,5.0744,5.0815,149600.0
2009-04-03 12:55:00,7.15,7.16,7.15,7.16,257200.0,5.0815,5.0886,5.0815,5.0886,257200.0
2009-04-03 13:00:00,7.16,7.18,7.16,7.18,357200.0,5.0886,5.1028,5.0886,5.1028,357200.0
2009-04-03 13:05:00,7.18,7.18,7.16,7.16,677600.0,5.1028,5.1028,5.0886,5.0886,677600.0
2009-04-03 13:10:00,7.16,7.17,7.16,7.17,231400.0,5.0886,5.0957,5.0886,5.0957,231400.0
2009-04-03 13:15:00,7.17,7.18,7.17,7.18,356600.0,5.0957,5.1028,5.0957,5.1028,356600.0
2009-04-03 13:20:00,7.17,7.18,7.16,7.17,841400.0,5.0957,5.1028,5.0886,5.0957,841400.0
2009-04-03 13:25:00,7.17,7.18,7.17,7.18,1053000.0,5.0957,5.1028,5.0957,5.1028,1053000.0
2009-04-03 13:30:00,7.18,7.2,7.18,7.19,487200.0,5.1028,5.117,5.1028,5.1099,487200.0
2009-04-03 13:35:00,7.18,7.21,7.18,7.2,1070600.0,5.1028,5.1241,5.1028,5.117,1070600.0
2009-04-03 13:40:00,7.2,7.21,7.18,7.21,447400.0,5.117,5.1241,5.1028,5.1241,447400.0
2009-04-03 13:45:00,7.21,7.21,7.19,7.2,613000.0,5.1241,5.1241,5.1099,5.117,613000.0
2009-04-03 13:50:00,7.2,7.21,7.19,7.2,656000.0,5.117,5.1241,5.1099,5.117,656000.0
2009-04-03 13:55:00,7.2,7.21,7.18,7.21,551200.0,5.117,5.1241,5.1028,5.1241,551200.0
2009-04-03 14:00:00,7.21,7.22,7.18,7.18,646800.0,5.1241,5.1312,5.1028,5.1028,646800.0
2009-04-03 14:05:00,7.18,7.18,7.16,7.18,395800.0,5.1028,5.1028,5.0886,5.1028,395800.0
2009-04-03 14:10:00,7.18,7.21,7.18,7.21,317800.0,5.1028,5.1241,5.1028,5.1241,317800.0
2009-04-03 14:15:00,7.21,7.21,7.19,7.2,781600.0,5.1241,5.1241,5.1099,5.117,781600.0
2009-04-03 14:20:00,7.2,7.22,7.2,7.22,529000.0,5.117,5.1312,5.117,5.1312,529000.0
2009-04-03 14:25:00,7.22,7.24,7.21,7.24,507800.0,5.1312,5.1455,5.1241,5.1455,507800.0
2009-04-03 14:30:00,7.24,7.24,7.23,7.24,763600.0,5.1455,5.1455,5.1383,5.1455,763600.0
2009-04-03 14:35:00,7.24,7.25,7.24,7.25,524600.0,5.1455,5.1526,5.1455,5.1526,524600.0
2009-04-03 14:40:00,7.25,7.26,7.24,7.24,344800.0,5.1526,5.1597,5.1455,5.1455,344800.0
2009-04-03 14:45:00,7.25,7.25,7.23,7.23,313600.0,5.1526,5.1526,5.1383,5.1383,313600.0
2009-04-03 14:50:00,7.23,7.23,7.21,7.22,481600.0,5.1383,5.1383,5.1241,5.1312,481600.0
2009-04-03 14:55:00,7.22,7.25,7.21,7.24,430000.0,5.1312,5.1526,5.1241,5.1455,430000.0
2009-04-03 15:00:00,7.24,7.24,7.2,7.21,413800.0,5.1455,5.1455,5.117,5.1241,413800.0
2009-04-03 15:05:00,7.21,7.21,7.18,7.18,446600.0,5.1241,5.1241,5.1028,5.1028,446600.0
2009-04-03 15:10:00,7.18,7.2,7.18,7.18,312000.0,5.1028,5.117,5.1028,5.1028,312000.0
2009-04-03 15:15:00,7.18,7.19,7.16,7.18,366000.0,5.1028,5.1099,5.0886,5.1028,366000.0
2009-04-03 15:20:00,7.18,7.2,7.17,7.2,441600.0,5.1028,5.117,5.0957,5.117,441600.0
2009-04-03 15:25:00,7.2,7.2,7.16,7.18,348000.0,5.117,5.117,5.0886,5.1028,348000.0
2009-04-03 15:30:00,7.18,7.2,7.18,7.2,262800.0,5.1028,5.117,5.1028,5.117,262800.0
2009-04-03 15:35:00,7.2,7.2,7.17,7.18,481800.0,5.117,5.117,5.0957,5.1028,481800.0
2009-04-03 15:40:00,7.18,7.21,7.18,7.21,923800.0,5.1028,5.1241,5.1028,5.1241,923800.0
2009-04-03 15:45:00,7.2,7.22,7.18,7.19,863600.0,5.117,5.1312,5.1028,5.1099,863600.0
2009-04-03 15:50:00,7.2,7.22,7.2,7.21,780600.0,5.117,5.1312,5.117,5.1241,780600.0
2009-04-03 15:55:00,7.21,7.25,7.18,7.23,2639600.0,5.1241,5.1526,5.1028,5.1383,2639600.0
2009-04-06 09:30:00,7.24,7.24,7.17,7.19,590400.0,5.1696,5.1696,5.1197,5.1339,590400.0
2009-04-06 09:35:00,7.19,7.2,7.18,7.18,369400.0,5.1339,5.1411,5.1268,5.1268,369400.0
2009-04-06 09:40:00,7.18,7.18,7.13,7.13,642400.0,5.1268,5.1268,5.0911,5.0911,642400.0
2009-04-06 09:45:00,7.13,7.17,7.13,7.15,458400.0,5.0911,5.1197,5.0911,5.1054,458400.0
2009-04-06 09:50:00,7.15,7.17,7.14,7.16,780400.0,5.1054,5.1197,5.0982,5.1125,780400.0
2009-04-06 09:55:00,7.16,7.18,7.16,7.18,336400.0,5.1125,5.1268,5.1125,5.1268,336400.0
2009-04-06 10:00:00,7.18,7.21,7.17,7.21,414600.0,5.1268,5.1482,5.1197,5.1482,414600.0
2009-04-06 10:05:00,7.2,7.21,7.18,7.18,535600.0,5.1411,5.1482,5.1268,5.1268,535600.0
2009-04-06 10:10:00,7.18,7.19,7.16,7.17,829400.0,5.1268,5.1339,5.1125,5.1197,829400.0
2009-04-06 10:15:00,7.17,7.18,7.15,7.17,515000.0,5.1197,5.1268,5.1054,5.1197,515000.0
2009-04-06 10:20:00,7.17,7.17,7.14,7.17,388800.0,5.1197,5.1197,5.0982,5.1197,388800.0
2009-04-06 10:25:00,7.17,7.18,7.13,7.15,442600.0,5.1197,5.1268,5.0911,5.1054,442600.0
2009-04-06 10:30:00,7.14,7.16,7.14,7.16,455200.0,5.0982,5.1125,5.0982,5.1125,455200.0
2009-04-06 10:35:00,7.16,7.18,7.16,7.17,382000.0,5.1125,5.1268,5.1125,5.1197,382000.0
2009-04-06 10:40:00,7.17,7.18,7.17,7.17,292400.0,5.1197,5.1268,5.1197,5.1197,292400.0
2009-04-06 10:45:00,7.17,7.18,7.15,7.16,366400.0,5.1197,5.1268,5.1054,5.1125,366400.0
2009-04-06 10:50:00,7.16,7.17,7.15,7.15,255800.0,5.1125,5.1197,5.1054,5.1054,255800.0
2009-04-06 10:55:00,7.15,7.16,7.13,7.14,527600.0,5.1054,5.1125,5.0911,5.0982,527600.0
2009-04-06 11:00:00,7.14,7.14,7.11,7.12,314000.0,5.0982,5.0982,5.0768,5.084,314000.0
2009-04-06 11:05:00,7.12,7.12,7.09,7.1,259800.0,5.084,5.084,5.0625,5.0697,259800.0
2009-04-06 11:10:00,7.1,7.11,7.09,7.11,138600.0,5.0697,5.0768,5.0625,5.0768,138600.0
2009-04-06 11:15:00,7.1,7.13,7.1,7.12,366200.0,5.0697,5.0911,5.0697,5.084,366200.0
2009-04-06 11:20:00,7.12,7.13,7.12,7.12,183000.0,5.084,5.0911,5.084,5.084,183000.0
2009-04-06 11:25:00,7.13,7.14,7.12,7.12,304000.0,5.0911,5.0982,5.084,5.084,304000.0
2009-04-06 11:30:00,7.13,7.13,7.12,7.13,594200.0,5.0911,5.0911,5.084,5.0911,594200.0
2009-04-06 11:35:00,7.13,7.13,7.11,7.12,318400.0,5.0911,5.0911,5.0768,5.084,318400.0
2009-04-06 11:40:00,7.13,7.13,7.1,7.12,272200.0,5.0911,5.0911,5.0697,5.084,272200.0
2009-04-06 11:45:00,7.12,7.13,7.12,7.12,192600.0,5.084,5.0911,5.084,5.084,192600.0
2009-04-06 11:50:00,7.12,7.12,7.11,7.12,225600.0,5.084,5.084,5.0768,5.084,225600.0
2009-04-06 11:55:00,7.12,7.12,7.11,7.12,100800.0,5.084,5.084,5.0768,5.084,100800.0
2009-04-06 12:00:00,7.12,7.13,7.12,7.13,187000.0,5.084,5.0911,5.084,5.0911,187000.0
2009-04-06 12:05:00,7.12,7.15,7.12,7.14,162600.0,5.084,5.1054,5.084,5.0982,162600.0
2009-04-06 12:10:00,7.15,7.15,7.14,7.15,85400.0,5.1054,5.1054,5.0982,5.1054,85400.0
2009-04-06 12:15:00,7.14,7.15,7.13,7.13,167800.0,5.0982,5.1054,5.0911,5.0911,167800.0
2009-04-06 12:20:00,7.13,7.13,7.11,7.12,500200.0,5.0911,5.0911,5.0768,5.084,500200.0
2009-04-06 12:25:00,7.12,7.13,7.12,7.12,243400.0,5.084,5.0911,5.084,5.084,243400.0
2009-04-06 12:30:00,7.12,7.12,7.12,7.12,66600.0,5.084,5.084,5.084,5.084,66600.0
2009-04-06 12:35:00,7.12,7.12,7.12,7.12,76800.0,5.084,5.084,5.084,5.084,76800.0
2009-04-06 12:40:00,7.12,7.13,7.12,7.12,259000.0,5.084,5.0911,5.084,5.084,259000.0
2009-04-06 12:45:00,7.13,7.13,7.12,7.13,334400.0,5.0911,5.0911,5.084,5.0911,334400.0
2009-04-06 12:50:00,7.12,7.13,7.12,7.12,147400.0,5.084,5.0911,5.084,5.084,147400.0
2009-04-06 12:55:00,7.12,7.13,7.12,7.13,256600.0,5.084,5.0911,5.084,5.0911,256600.0
2009-04-06 13:00:00,7.13,7.13,7.12,7.13,457000.0,5.0911,5.0911,5.084,5.0911,457000.0
2009-04-06 13:05:00,7.13,7.13,7.12,7.12,292800.0,5.0911,5.0911,5.084,5.084,292800.0
2009-04-06 13:10:00,7.12,7.16,7.12,7.16,184400.0,5.084,5.1125,5.084,5.1125,184400.0
2009-04-06 13:15:00,7.16,7.16,7.13,7.13,542600.0,5.1125,5.1125,5.0911,5.0911,542600.0
2009-04-06 13:20:00,7.14,7.16,7.13,7.15,833600.0,5.0982,5.1125,5.0911,5.1054,833600.0
2009-04-06 13:25:00,7.15,7.15,7.12,7.14,276400.0,5.1054,5.1054,5.084,5.0982,276400.0
2009-04-06 13:30:00,7.14,7.14,7.12,7.13,293000.0,5.0982,5.0982,5.084,5.0911,293000.0
2009-04-06 13:35:00,7.13,7.13,7.11,7.12,148600.0,5.0911,5.0911,5.0768,5.084,148600.0
2009-04-06 13:40:00,7.13,7.14,7.12,7.14,821400.0,5.0911,5.0982,5.084,5.0982,821400.0
2009-04-06 13:45:00,7.14,7.17,7.14,7.17,1040000.0,5.0982,5.1197,5.0982,5.1197,1040000.0
2009-04-06 13:50:00,7.17,7.18,7.16,7.16,347200.0,5.1197,5.1268,5.1125,5.1125,347200.0
2009-04-06 13:55:00,7.16,7.17,7.15,7.16,170200.0,5.1125,5.1197,5.1054,5.1125,170200.0
2009-04-06 14:00:00,7.16,7.17,7.15,7.16,333200.0,5.1125,5.1197,5.1054,5.1125,333200.0
2009-04-06 14:05:00,7.17,7.17,7.15,7.16,383200.0,5.1197,5.1197,5.1054,5.1125,383200.0
2009-04-06 14:10:00,7.16,7.16,7.13,7.14,310000.0,5.1125,5.1125,5.0911,5.0982,310000.0
2009-04-06 14:15:00,7.14,7.14,7.12,7.14,228000.0,5.0982,5.0982,5.084,5.0982,228000.0
2009-04-06 14:20:00,7.14,7.14,7.12,7.14,193600.0,5.0982,5.0982,5.084,5.0982,193600.0
2009-04-06 14:25:00,7.14,7.16,7.14,7.15,166400.0,5.0982,5.1125,5.0982,5.1054,166400.0
2009-04-06 14:30:00,7.15,7.15,7.12,7.13,484200.0,5.1054,5.1054,5.084,5.0911,484200.0
2009-04-06 14:35:00,7.13,7.14,7.11,7.13,226200.0,5.0911,5.0982,5.0768,5.0911,226200.0
2009-04-06 14:40:00,7.12,7.13,7.11,7.12,317800.0,5.084,5.0911,5.0768,5.084,317800.0
2009-04-06 14:45:00,7.12,7.14,7.11,7.14,392400.0,5.084,5.0982,5.0768,5.0982,392400.0
2009-04-06 14:50:00,7.13,7.17,7.13,7.16,369800.0,5.0911,5.1197,5.0911,5.1125,369800.0
2009-04-06 14:55:00,7.15,7.16,7.14,7.15,402000.0,5.1054,5.1125,5.0982,5.1054,402000.0
2009-04-06 15:00:00,7.14,7.15,7.13,7.13,207200.0,5.0982,5.1054,5.0911,5.0911,207200.0
2009-04-06 15:05:00,7.14,7.15,7.12,7.13,293000.0,5.0982,5.1054,5.084,5.0911,293000.0
2009-04-06 15:10:00,7.13,7.13,7.11,7.12,367000.0,5.0911,5.0911,5.0768,5.084,367000.0
2009-04-06 15:15:00,7.12,7.18,7.12,7.16,854800.0,5.084,5.1268,5.084,5.1125,854800.0
2009-04-06 15:20:00,7.16,7.16,7.13,7.14,738600.0,5.1125,5.1125,5.0911,5.0982,738600.0
2009-04-06 15:25:00,7.14,7.16,7.13,7.15,641000.0,5.0982,5.1125,5.0911,5.1054,641000.0
2009-04-06 15:30:00,7.14,7.15,7.13,7.15,749000.0,5.0982,5.1054,5.0911,5.1054,749000.0
2009-04-06 15:35:00,7.15,7.15,7.11,7.11,750600.0,5.1054,5.1054,5.0768,5.0768,750600.0
2009-04-06 15:40:00,7.11,7.15,7.11,7.15,1366600.0,5.0768,5.1054,5.0768,5.1054,1366600.0
2009-04-06 15:45:00,7.15,7.15,7.13,7.14,909200.0,5.1054,5.1054,5.0911,5.0982,909200.0
2009-04-06 15:50:00,7.14,7.17,7.14,7.17,2006600.0,5.0982,5.1197,5.0982,5.1197,2006600.0
2009-04-06 15:55:00,7.17,7.18,7.16,7.17,2064200.0,5.1197,5.1268,5.1125,5.1197,2064200.0
2009-04-07 09:30:00,7.12,7.13,7.05,7.06,375800.0,5.084,5.0911,5.034,5.0411,375800.0
2009-04-07 09:35:00,7.07,7.07,7.03,7.04,377600.0,5.0483,5.0483,5.0197,5.0268,377600.0
2009-04-07 09:40:00,7.04,7.04,7.01,7.02,487000.0,5.0268,5.0268,5.0054,5.0126,487000.0
2009-04-07 09:45:00,7.02,7.04,7.01,7.04,894800.0,5.0126,5.0268,5.0054,5.0268,894800.0
2009-04-07 09:50:00,7.04,7.07,7.03,7.06,524000.0,5.0268,5.0483,5.0197,5.0411,524000.0
2009-04-07 09:55:00,7.06,7.07,7.04,7.06,487200.0,5.0411,5.0483,5.0268,5.0411,487200.0
2009-04-07 10:00:00,7.05,7.08,7.05,7.08,810800.0,5.034,5.0554,5.034,5.0554,810800.0
2009-04-07 10:05:00,7.08,7.08,7.06,7.07,290600.0,5.0554,5.0554,5.0411,5.0483,290600.0
2009-04-07 10:10:00,7.07,7.08,7.06,7.07,500000.0,5.0483,5.0554,5.0411,5.0483,500000.0
2009-04-07 10:15:00,7.07,7.07,7.04,7.05,286000.0,5.0483,5.0483,5.0268,5.034,286000.0
2009-04-07 10:20:00,7.05,7.07,7.03,7.03,522600.0,5.034,5.0483,5.0197,5.0197,522600.0
2009-04-07 10:25:00,7.04,7.06,7.03,7.04,1011000.0,5.0268,5.0411,5.0197,5.0268,1011000.0
2009-04-07 10:30:00,7.04,7.06,7.04,7.06,726000.0,5.0268,5.0411,5.0268,5.0411,726000.0
2009-04-07 10:35:00,7.06,7.06,7.04,7.05,410800.0,5.0411,5.0411,5.0268,5.034,410800.0
2009-04-07 10:40:00,7.05,7.05,7.04,7.05,287400.0,5.034,5.034,5.0268,5.034,287400.0
2009-04-07 10:45:00,7.05,7.07,7.04,7.06,388000.0,5.034,5.0483,5.0268,5.0411,388000.0
2009-04-07 10:50:00,7.06,7.06,7.04,7.04,468800.0,5.0411,5.0411,5.0268,5.0268,468800.0
2009-04-07 10:55:00,7.05,7.05,7.03,7.03,351600.0,5.034,5.034,5.0197,5.0197,351600.0
2009-04-07 11:00:00,7.03,7.05,7.02,7.04,532400.0,5.0197,5.034,5.0126,5.0268,532400.0
2009-04-07 11:05:00,7.04,7.04,7.02,7.03,739800.0,5.0268,5.0268,5.0126,5.0197,739800.0
2009-04-07 11:10:00,7.03,7.04,7.02,7.04,552800.0,5.0197,5.0268,5.0126,5.0268,552800.0
2009-04-07 11:15:00,7.03,7.04,7.02,7.02,592000.0,5.0197,5.0268,5.0126,5.0126,592000.0
2009-04-07 11:20:00,7.02,7.03,7.01,7.03,481000.0,5.0126,5.0197,5.0054,5.0197,481000.0
2009-04-07 11:25:00,7.03,7.05,7.03,7.05,400600.0,5.0197,5.034,5.0197,5.034,400600.0
2009-04-07 11:30:00,7.05,7.07,7.04,7.06,691000.0,5.034,5.0483,5.0268,5.0411,691000.0
2009-04-07 11:35:00,7.06,7.06,7.02,7.04,830800.0,5.0411,5.0411,5.0126,5.0268,830800.0
2009-04-07 11:40:00,7.04,7.04,7.03,7.03,278800.0,5.0268,5.0268,5.0197,5.0197,278800.0
2009-04-07 11:45:00,7.03,7.04,7.02,7.03,699400.0,5.0197,5.0268,5.0126,5.0197,699400.0
2009-04-07 11:50:00,7.03,7.04,7.03,7.04,241400.0,5.0197,5.0268,5.0197,5.0268,241400.0
2009-04-07 11:55:00,7.04,7.04,7.03,7.04,453000.0,5.0268,5.0268,5.0197,5.0268,453000.0
2009-04-07 12:00:00,7.04,7.05,7.04,7.05,288600.0,5.0268,5.034,5.0268,5.034,288600.0
2009-04-07 12:05:00,7.05,7.05,7.04,7.05,292400.0,5.034,5.034,5.0268,5.034,292400.0
2009-04-07 12:10:00,7.05,7.06,7.04,7.05,905800.0,5.034,5.0411,5.0268,5.034,905800.0
2009-04-07 12:15:00,7.05,7.07,7.05,7.06,1011400.0,5.034,5.0483,5.034,5.0411,1011400.0
2009-04-07 12:20:00,7.06,7.06,7.05,7.05,263600.0,5.0411,5.0411,5.034,5.034,263600.0
2009-04-07 12:25:00,7.05,7.05,7.04,7.04,528800.0,5.034,5.034,5.0268,5.0268,528800.0
2009-04-07 12:30:00,7.04,7.05,7.04,7.05,215200.0,5.0268,5.034,5.0268,5.034,215200.0
2009-04-07 12:35:00,7.05,7.06,7.04,7.05,945000.0,5.034,5.0411,5.0268,5.034,945000.0
2009-04-07 12:40:00,7.05,7.05,7.04,7.04,243600.0,5.034,5.034,5.0268,5.0268,243600.0
2009-04-07 12:45:00,7.04,7.05,7.04,7.05,186800.0,5.0268,5.034,5.0268,5.034,186800.0
2009-04-07 12:50:00,7.05,7.05,7.04,7.05,378800.0,5.034,5.034,5.0268,5.034,378800.0
2009-04-07 12:55:00,7.05,7.05,7.05,7.05,76400.0,5.034,5.034,5.034,5.034,76400.0
2009-04-07 13:00:00,7.05,7.05,7.05,7.05,559600.0,5.034,5.034,5.034,5.034,559600.0
2009-04-07 13:05:00,7.05,7.05,7.03,7.03,880400.0,5.034,5.034,5.0197,5.0197,880400.0
2009-04-07 13:10:00,7.03,7.03,7.01,7.01,735800.0,5.0197,5.0197,5.0054,5.0054,735800.0
2009-04-07 13:15:00,7.02,7.03,7.0,7.03,954800.0,5.0126,5.0197,4.9983,5.0197,954800.0
2009-04-07 13:20:00,7.03,7.03,7.02,7.03,790600.0,5.0197,5.0197,5.0126,5.0197,790600.0
2009-04-07 13:25:00,7.04,7.04,7.03,7.03,111400.0,5.0268,5.0268,5.0197,5.0197,111400.0
2009-04-07 13:30:00,7.03,7.03,7.0,7.0,804600.0,5.0197,5.0197,4.9983,4.9983,804600.0
2009-04-07 13:35:00,7.0,7.03,7.0,7.03,485600.0,4.9983,5.0197,4.9983,5.0197,485600.0
2009-04-07 13:40:00,7.02,7.03,7.02,7.03,602800.0,5.0126,5.0197,5.0126,5.0197,602800.0
2009-04-07 13:45:00,7.03,7.04,7.02,7.03,843200.0,5.0197,5.0268,5.0126,5.0197,843200.0
2009-04-07 13:50:00,7.03,7.05,7.03,7.04,357000.0,5.0197,5.034,5.0197,5.0268,357000.0
2009-04-07 13:55:00,7.04,7.05,7.03,7.04,383600.0,5.0268,5.034,5.0197,5.0268,383600.0
2009-04-07 14:00:00,7.04,7.04,7.02,7.02,282400.0,5.0268,5.0268,5.0126,5.0126,282400.0
2009-04-07 14:05:00,7.03,7.03,7.02,7.03,269800.0,5.0197,5.0197,5.0126,5.0197,269800.0
2009-04-07 14:10:00,7.02,7.03,7.02,7.03,539400.0,5.0126,5.0197,5.0126,5.0197,539400.0
2009-04-07 14:15:00,7.03,7.03,7.02,7.02,201200.0,5.0197,5.0197,5.0126,5.0126,201200.0
2009-04-07 14:20:00,7.03,7.03,7.02,7.03,126800.0,5.0197,5.0197,5.0126,5.0197,126800.0
2009-04-07 14:25:00,7.03,7.03,7.02,7.03,349600.0,5.0197,5.0197,5.0126,5.0197,349600.0
2009-04-07 14:30:00,7.03,7.03,7.02,7.03,217200.0,5.0197,5.0197,5.0126,5.0197,217200.0
2009-04-07 14:35:00,7.03,7.04,7.02,7.02,472000.0,5.0197,5.0268,5.0126,5.0126,472000.0
2009-04-07 14:40:00,7.02,7.03,7.02,7.03,539200.0,5.0126,5.0197,5.0126,5.0197,539200.0
2009-04-07 14:45:00,7.03,7.03,7.02,7.02,404600.0,5.0197,5.0197,5.0126,5.0126,404600.0
2009-04-07 14:50:00,7.03,7.04,7.02,7.03,347800.0,5.0197,5.0268,5.0126,5.0197,347800.0
2009-04-07 14:55:00,7.03,7.04,7.03,7.04,272200.0,5.0197,5.0268,5.0197,5.0268,272200.0
2009-04-07 15:00:00,7.04,7.04,7.02,7.04,675800.0,5.0268,5.0268,5.0126,5.0268,675800.0
2009-04-07 15:05:00,7.04,7.05,7.03,7.04,187000.0,5.0268,5.034,5.0197,5.0268,187000.0
2009-04-07 15:10:00,7.05,7.06,7.04,7.04,1683000.0,5.034,5.0411,5.0268,5.0268,1683000.0
2009-04-07 15:15:00,7.04,7.06,7.04,7.05,2046000.0,5.0268,5.0411,5.0268,5.034,2046000.0
2009-04-07 15:20:00,7.05,7.06,7.05,7.05,488600.0,5.034,5.0411,5.034,5.034,488600.0
2009-04-07 15:25:00,7.05,7.05,7.02,7.02,389800.0,5.034,5.034,5.0126,5.0126,389800.0
2009-04-07 15:30:00,7.02,7.05,7.02,7.05,597600.0,5.0126,5.034,5.0126,5.034,597600.0
2009-04-07 15:35:00,7.05,7.06,7.03,7.04,1080000.0,5.034,5.0411,5.0197,5.0268,1080000.0
2009-04-07 15:40:00,7.04,7.07,7.03,7.07,1343600.0,5.0268,5.0483,5.0197,5.0483,1343600.0
2009-04-07 15:45:00,7.07,7.09,7.05,7.05,1481200.0,5.0483,5.0625,5.034,5.034,1481200.0
2009-04-07 15:50:00,7.05,7.09,7.04,7.04,1689200.0,5.034,5.0625,5.0268,5.0268,1689200.0
2009-04-07 15:55:00,7.04,7.05,7.0,7.01,2547400.0,5.0268,5.034,4.9983,5.0054,2547400.0
2009-04-08 09:30:00,7.09,7.1,7.01,7.07,708200.0,5.0625,5.0697,5.0054,5.0483,708200.0
2009-04-08 09:35:00,7.08,7.09,7.04,7.05,516000.0,5.0554,5.0625,5.0268,5.034,516000.0
2009-04-08 09:40:00,7.05,7.1,7.03,7.09,403600.0,5.034,5.0697,5.0197,5.0625,403600.0
2009-04-08 09:45:00,7.09,7.1,7.06,7.06,470000.0,5.0625,5.0697,5.0411,5.0411,470000.0
2009-04-08 09:50:00,7.07,7.07,7.05,7.05,317400.0,5.0483,5.0483,5.034,5.034,317400.0
2009-04-08 09:55:00,7.06,7.06,7.03,7.03,691600.0,5.0411,5.0411,5.0197,5.0197,691600.0
2009-04-08 10:00:00,7.04,7.04,7.01,7.02,511200.0,5.0268,5.0268,5.0054,5.0126,511200.0
2009-04-08 10:05:00,7.02,7.03,7.0,7.01,517800.0,5.0126,5.0197,4.9983,5.0054,517800.0
2009-04-08 10:10:00,7.01,7.03,7.0,7.02,465000.0,5.0054,5.0197,4.9983,5.0126,465000.0
2009-04-08 10:15:00,7.02,7.03,6.99,6.99,536200.0,5.0126,5.0197,4.9911,4.9911,536200.0
2009-04-08 10:20:00,7.0,7.01,6.97,7.0,564400.0,4.9983,5.0054,4.9769,4.9983,564400.0
2009-04-08 10:25:00,7.0,7.0,6.97,6.99,390000.0,4.9983,4.9983,4.9769,4.9911,390000.0
2009-04-08 10:30:00,6.99,6.99,6.97,6.98,245200.0,4.9911,4.9911,4.9769,4.984,245200.0
2009-04-08 10:35:00,6.98,6.98,6.94,6.95,412000.0,4.984,4.984,4.9554,4.9626,412000.0
2009-04-08 10:40:00,6.95,6.98,6.95,6.98,328000.0,4.9626,4.984,4.9626,4.984,328000.0
2009-04-08 10:45:00,6.98,6.98,6.93,6.93,469400.0,4.984,4.984,4.9483,4.9483,469400.0
2009-04-08 10:50:00,6.93,6.94,6.92,6.93,376800.0,4.9483,4.9554,4.9412,4.9483,376800.0
2009-04-08 10:55:00,6.93,6.95,6.93,6.95,232400.0,4.9483,4.9626,4.9483,4.9626,232400.0
2009-04-08 11:00:00,6.95,6.96,6.95,6.95,592800.0,4.9626,4.9697,4.9626,4.9626,592800.0
2009-04-08 11:05:00,6.95,6.96,6.95,6.96,223400.0,4.9626,4.9697,4.9626,4.9697,223400.0
2009-04-08 11:10:00,6.96,6.97,6.95,6.95,645200.0,4.9697,4.9769,4.9626,4.9626,645200.0
2009-04-08 11:15:00,6.96,6.97,6.95,6.95,641000.0,4.9697,4.9769,4.9626,4.9626,641000.0
2009-04-08 11:20:00,6.94,6.98,6.94,6.98,298800.0,4.9554,4.984,4.9554,4.984,298800.0
2009-04-08 11:25:00,6.98,7.0,6.98,6.99,493600.0,4.984,4.9983,4.984,4.9911,493600.0
2009-04-08 11:30:00,6.99,6.99,6.98,6.99,249800.0,4.9911,4.9911,4.984,4.9911,249800.0
2009-04-08 11:35:00,6.99,7.02,6.99,7.01,489200.0,4.9911,5.0126,4.9911,5.0054,489200.0
2009-04-08 11:40:00,7.01,7.01,6.99,6.99,776800.0,5.0054,5.0054,4.9911,4.9911,776800.0
2009-04-08 11:45:00,6.99,7.01,6.99,6.99,468400.0,4.9911,5.0054,4.9911,4.9911,468400.0
2009-04-08 11:50:00,7.0,7.0,6.99,7.0,183000.0,4.9983,4.9983,4.9911,4.9983,183000.0
2009-04-08 11:55:00,7.0,7.01,6.99,7.0,146000.0,4.9983,5.0054,4.9911,4.9983,146000.0
2009-04-08 12:00:00,7.0,7.0,6.99,6.99,435800.0,4.9983,4.9983,4.9911,4.9911,435800.0
2009-04-08 12:05:00,7.0,7.0,6.99,6.99,232200.0,4.9983,4.9983,4.9911,4.9911,232200.0
2009-04-08 12:10:00,6.99,6.99,6.97,6.97,317400.0,4.9911,4.9911,4.9769,4.9769,317400.0
2009-04-08 12:15:00,6.97,6.99,6.96,6.98,239200.0,4.9769,4.9911,4.9697,4.984,239200.0
2009-04-08 12:20:00,6.99,7.01,6.98,7.01,263400.0,4.9911,5.0054,4.984,5.0054,263400.0
2009-04-08 12:25:00,7.01,7.01,6.99,6.99,274200.0,5.0054,5.0054,4.9911,4.9911,274200.0
2009-04-08 12:30:00,6.99,7.0,6.99,7.0,77800.0,4.9911,4.9983,4.9911,4.9983,77800.0
2009-04-08 12:35:00,7.0,7.0,6.98,7.0,208000.0,4.9983,4.9983,4.984,4.9983,208000.0
2009-04-08 12:40:00,7.0,7.03,6.99,7.0,865600.0,4.9983,5.0197,4.9911,4.9983,865600.0
2009-04-08 12:45:00,7.0,7.03,7.0,7.03,556200.0,4.9983,5.0197,4.9983,5.0197,556200.0
2009-04-08 12:50:00,7.03,7.05,7.03,7.04,323600.0,5.0197,5.034,5.0197,5.0268,323600.0
2009-04-08 12:55:00,7.04,7.06,7.04,7.05,448400.0,5.0268,5.0411,5.0268,5.034,448400.0
2009-04-08 13:00:00,7.05,7.05,7.03,7.03,424800.0,5.034,5.034,5.0197,5.0197,424800.0
2009-04-08 13:05:00,7.03,7.03,7.03,7.03,462000.0,5.0197,5.0197,5.0197,5.0197,462000.0
2009-04-08 13:10:00,7.03,7.03,7.03,7.03,92200.0,5.0197,5.0197,5.0197,5.0197,92200.0
2009-04-08 13:15:00,7.03,7.03,7.02,7.02,486200.0,5.0197,5.0197,5.0126,5.0126,486200.0
2009-04-08 13:20:00,7.02,7.03,7.02,7.02,350600.0,5.0126,5.0197,5.0126,5.0126,350600.0
2009-04-08 13:25:00,7.03,7.03,7.02,7.03,241000.0,5.0197,5.0197,5.0126,5.0197,241000.0
2009-04-08 13:30:00,7.03,7.03,7.03,7.03,305200.0,5.0197,5.0197,5.0197,5.0197,305200.0
2009-04-08 13:35:00,7.03,7.03,7.03,7.03,373200.0,5.0197,5.0197,5.0197,5.0197,373200.0
2009-04-08 13:40:00,7.03,7.05,7.03,7.03,541400.0,5.0197,5.034,5.0197,5.0197,541400.0
2009-04-08 13:45:00,7.03,7.05,7.03,7.04,441400.0,5.0197,5.034,5.0197,5.0268,441400.0
2009-04-08 13:50:00,7.03,7.04,7.03,7.04,273800.0,5.0197,5.0268,5.0197,5.0268,273800.0
2009-04-08 13:55:00,7.04,7.04,7.03,7.04,142400.0,5.0268,5.0268,5.0197,5.0268,142400.0
2009-04-08 14:00:00,7.04,7.05,7.02,7.03,471600.0,5.0268,5.034,5.0126,5.0197,471600.0
2009-04-08 14:05:00,7.03,7.03,7.02,7.02,730800.0,5.0197,5.0197,5.0126,5.0126,730800.0
2009-04-08 14:10:00,7.03,7.04,7.02,7.03,132200.0,5.0197,5.0268,5.0126,5.0197,132200.0
2009-04-08 14:15:00,7.03,7.04,7.02,7.03,798600.0,5.0197,5.0268,5.0126,5.0197,798600.0
2009-04-08 14:20:00,7.03,7.04,7.03,7.03,225800.0,5.0197,5.0268,5.0197,5.0197,225800.0
2009-04-08 14:25:00,7.03,7.03,7.03,7.03,337400.0,5.0197,5.0197,5.0197,5.0197,337400.0
2009-04-08 14:30:00,7.03,7.04,7.03,7.04,302800.0,5.0197,5.0268,5.0197,5.0268,302800.0
2009-04-08 14:35:00,7.04,7.05,7.03,7.04,833600.0,5.0268,5.034,5.0197,5.0268,833600.0
2009-04-08 14:40:00,7.04,7.06,7.03,7.04,667200.0,5.0268,5.0411,5.0197,5.0268,667200.0
2009-04-08 14:45:00,7.04,7.05,7.03,7.04,1131800.0,5.0268,5.034,5.0197,5.0268,1131800.0
2009-04-08 14:50:00,7.04,7.04,7.02,7.03,542200.0,5.0268,5.0268,5.0126,5.0197,542200.0
2009-04-08 14:55:00,7.03,7.05,7.02,7.04,633000.0,5.0197,5.034,5.0126,5.0268,633000.0
2009-04-08 15:00:00,7.04,7.04,7.02,7.02,350600.0,5.0268,5.0268,5.0126,5.0126,350600.0
2009-04-08 15:05:00,7.03,7.03,7.02,7.02,389600.0,5.0197,5.0197,5.0126,5.0126,389600.0
2009-04-08 15:10:00,7.02,7.04,7.02,7.03,361800.0,5.0126,5.0268,5.0126,5.0197,361800.0
2009-04-08 15:15:00,7.04,7.04,7.03,7.03,373600.0,5.0268,5.0268,5.0197,5.0197,373600.0
2009-04-08 15:20:00,7.03,7.06,7.02,7.05,1535600.0,5.0197,5.0411,5.0126,5.034,1535600.0
2009-04-08 15:25:00,7.05,7.07,7.04,7.06,2261200.0,5.034,5.0483,5.0268,5.0411,2261200.0
2009-04-08 15:30:00,7.06,7.08,7.05,7.08,1127600.0,5.0411,5.0554,5.034,5.0554,1127600.0
2009-04-08 15:35:00,7.07,7.09,7.06,7.08,1428200.0,5.0483,5.0625,5.0411,5.0554,1428200.0
2009-04-08 15:40:00,7.08,7.1,7.06,7.1,1331200.0,5.0554,5.0697,5.0411,5.0697,1331200.0
2009-04-08 15:45:00,7.1,7.12,7.08,7.11,1055800.0,5.0697,5.084,5.0554,5.0768,1055800.0
2009-04-08 15:50:00,7.11,7.12,7.08,7.08,576200.0,5.0768,5.084,5.0554,5.0554,576200.0
2009-04-08 15:55:00,7.08,7.13,7.08,7.13,2424000.0,5.0554,5.0911,5.0554,5.0911,2424000.0
2009-04-09 09:30:00,7.23,7.27,7.17,7.2,448800.0,5.1625,5.1911,5.1197,5.1411,448800.0
2009-04-09 09:35:00,7.2,7.23,7.17,7.17,535400.0,5.1411,5.1625,5.1197,5.1197,535400.0
2009-04-09 09:40:00,7.17,7.2,7.16,7.19,621000.0,5.1197,5.1411,5.1125,5.1339,621000.0
2009-04-09 09:45:00,7.19,7.2,7.17,7.18,598200.0,5.1339,5.1411,5.1197,5.1268,598200.0
2009-04-09 09:50:00,7.18,7.24,7.18,7.23,860800.0,5.1268,5.1696,5.1268,5.1625,860800.0
2009-04-09 09:55:00,7.23,7.27,7.22,7.26,532600.0,5.1625,5.1911,5.1554,5.1839,532600.0
2009-04-09 10:00:00,7.26,7.28,7.26,7.27,366600.0,5.1839,5.1982,5.1839,5.1911,366600.0
2009-04-09 10:05:00,7.27,7.27,7.24,7.26,484800.0,5.1911,5.1911,5.1696,5.1839,484800.0
2009-04-09 10:10:00,7.25,7.27,7.23,7.26,927800.0,5.1768,5.1911,5.1625,5.1839,927800.0
2009-04-09 10:15:00,7.26,7.27,7.24,7.26,787400.0,5.1839,5.1911,5.1696,5.1839,787400.0
2009-04-09 10:20:00,7.26,7.28,7.25,7.27,477000.0,5.1839,5.1982,5.1768,5.1911,477000.0
2009-04-09 10:25:00,7.26,7.29,7.26,7.28,239000.0,5.1839,5.2053,5.1839,5.1982,239000.0
2009-04-09 10:30:00,7.28,7.29,7.25,7.26,291800.0,5.1982,5.2053,5.1768,5.1839,291800.0
2009-04-09 10:35:00,7.26,7.28,7.26,7.27,565000.0,5.1839,5.1982,5.1839,5.1911,565000.0
2009-04-09 10:40:00,7.27,7.28,7.25,7.25,406800.0,5.1911,5.1982,5.1768,5.1768,406800.0
2009-04-09 10:45:00,7.25,7.26,7.24,7.26,220000.0,5.1768,5.1839,5.1696,5.1839,220000.0
2009-04-09 10:50:00,7.26,7.27,7.25,7.26,308400.0,5.1839,5.1911,5.1768,5.1839,308400.0
2009-04-09 10:55:00,7.26,7.27,7.25,7.26,424200.0,5.1839,5.1911,5.1768,5.1839,424200.0
2009-04-09 11:00:00,7.26,7.28,7.24,7.27,492200.0,5.1839,5.1982,5.1696,5.1911,492200.0
2009-04-09 11:05:00,7.27,7.28,7.26,7.28,147000.0,5.1911,5.1982,5.1839,5.1982,147000.0
2009-04-09 11:10:00,7.28,7.3,7.28,7.29,433000.0,5.1982,5.2125,5.1982,5.2053,433000.0
2009-04-09 11:15:00,7.29,7.32,7.28,7.32,390800.0,5.2053,5.2268,5.1982,5.2268,390800.0
2009-04-09 11:20:00,7.32,7.32,7.3,7.32,578000.0,5.2268,5.2268,5.2125,5.2268,578000.0
2009-04-09 11:25:00,7.32,7.32,7.28,7.29,458000.0,5.2268,5.2268,5.1982,5.2053,458000.0
2009-04-09 11:30:00,7.29,7.32,7.29,7.32,391400.0,5.2053,5.2268,5.2053,5.2268,391400.0
2009-04-09 11:35:00,7.32,7.33,7.3,7.31,359200.0,5.2268,5.2339,5.2125,5.2196,359200.0
2009-04-09 11:40:00,7.31,7.32,7.29,7.3,696200.0,5.2196,5.2268,5.2053,5.2125,696200.0
2009-04-09 11:45:00,7.3,7.32,7.3,7.32,267000.0,5.2125,5.2268,5.2125,5.2268,267000.0
2009-04-09 11:50:00,7.32,7.32,7.31,7.32,162600.0,5.2268,5.2268,5.2196,5.2268,162600.0
2009-04-09 11:55:00,7.32,7.33,7.31,7.33,321200.0,5.2268,5.2339,5.2196,5.2339,321200.0
2009-04-09 12:00:00,7.33,7.33,7.31,7.32,380800.0,5.2339,5.2339,5.2196,5.2268,380800.0
2009-04-09 12:05:00,7.32,7.34,7.31,7.33,295600.0,5.2268,5.241,5.2196,5.2339,295600.0
2009-04-09 12:10:00,7.33,7.34,7.31,7.33,824400.0,5.2339,5.241,5.2196,5.2339,824400.0
2009-04-09 12:15:00,7.33,7.33,7.3,7.31,762000.0,5.2339,5.2339,5.2125,5.2196,762000.0
2009-04-09 12:20:00,7.31,7.33,7.3,7.31,924200.0,5.2196,5.2339,5.2125,5.2196,924200.0
2009-04-09 12:25:00,7.31,7.31,7.3,7.31,478800.0,5.2196,5.2196,5.2125,5.2196,478800.0
2009-04-09 12:30:00,7.31,7.31,7.3,7.3,264800.0,5.2196,5.2196,5.2125,5.2125,264800.0
2009-04-09 12:35:00,7.3,7.31,7.29,7.3,622400.0,5.2125,5.2196,5.2053,5.2125,622400.0
2009-04-09 12:40:00,7.3,7.32,7.29,7.32,544000.0,5.2125,5.2268,5.2053,5.2268,544000.0
2009-04-09 12:45:00,7.32,7.32,7.31,7.32,242000.0,5.2268,5.2268,5.2196,5.2268,242000.0
2009-04-09 12:50:00,7.32,7.32,7.3,7.3,254000.0,5.2268,5.2268,5.2125,5.2125,254000.0
2009-04-09 12:55:00,7.3,7.31,7.3,7.3,269600.0,5.2125,5.2196,5.2125,5.2125,269600.0
2009-04-09 13:00:00,7.31,7.31,7.3,7.3,612200.0,5.2196,5.2196,5.2125,5.2125,612200.0
2009-04-09 13:05:00,7.3,7.31,7.3,7.31,150000.0,5.2125,5.2196,5.2125,5.2196,150000.0
2009-04-09 13:10:00,7.3,7.31,7.29,7.3,310800.0,5.2125,5.2196,5.2053,5.2125,310800.0
2009-04-09 13:15:00,7.3,7.32,7.29,7.32,374200.0,5.2125,5.2268,5.2053,5.2268,374200.0
2009-04-09 13:20:00,7.32,7.33,7.31,7.31,465800.0,5.2268,5.2339,5.2196,5.2196,465800.0
2009-04-09 13:25:00,7.31,7.32,7.3,7.31,315400.0,5.2196,5.2268,5.2125,5.2196,315400.0
2009-04-09 13:30:00,7.32,7.32,7.31,7.31,160800.0,5.2268,5.2268,5.2196,5.2196,160800.0
2009-04-09 13:35:00,7.31,7.31,7.3,7.31,402600.0,5.2196,5.2196,5.2125,5.2196,402600.0
2009-04-09 13:40:00,7.31,7.31,7.3,7.31,292200.0,5.2196,5.2196,5.2125,5.2196,292200.0
2009-04-09 13:45:00,7.31,7.32,7.31,7.31,311200.0,5.2196,5.2268,5.2196,5.2196,311200.0
2009-04-09 13:50:00,7.31,7.31,7.3,7.3,482800.0,5.2196,5.2196,5.2125,5.2125,482800.0
2009-04-09 13:55:00,7.3,7.3,7.3,7.3,174000.0,5.2125,5.2125,5.2125,5.2125,174000.0
2009-04-09 14:00:00,7.3,7.3,7.28,7.3,683800.0,5.2125,5.2125,5.1982,5.2125,683800.0
2009-04-09 14:05:00,7.3,7.31,7.3,7.3,511200.0,5.2125,5.2196,5.2125,5.2125,511200.0
2009-04-09 14:10:00,7.3,7.3,7.27,7.28,1205200.0,5.2125,5.2125,5.1911,5.1982,1205200.0
2009-04-09 14:15:00,7.28,7.28,7.25,7.28,335000.0,5.1982,5.1982,5.1768,5.1982,335000.0
2009-04-09 14:20:00,7.28,7.28,7.26,7.28,299200.0,5.1982,5.1982,5.1839,5.1982,299200.0
2009-04-09 14:25:00,7.28,7.3,7.28,7.3,224200.0,5.1982,5.2125,5.1982,5.2125,224200.0
2009-04-09 14:30:00,7.3,7.3,7.29,7.3,466400.0,5.2125,5.2125,5.2053,5.2125,466400.0
2009-04-09 14:35:00,7.3,7.32,7.29,7.32,487800.0,5.2125,5.2268,5.2053,5.2268,487800.0
2009-04-09 14:40:00,7.32,7.32,7.29,7.3,519600.0,5.2268,5.2268,5.2053,5.2125,519600.0
2009-04-09 14:45:00,7.31,7.32,7.3,7.31,579600.0,5.2196,5.2268,5.2125,5.2196,579600.0
2009-04-09 14:50:00,7.31,7.32,7.29,7.29,985400.0,5.2196,5.2268,5.2053,5.2053,985400.0
2009-04-09 14:55:00,7.29,7.3,7.29,7.29,371000.0,5.2053,5.2125,5.2053,5.2053,371000.0
2009-04-09 15:00:00,7.29,7.32,7.29,7.32,360000.0,5.2053,5.2268,5.2053,5.2268,360000.0
2009-04-09 15:05:00,7.32,7.33,7.31,7.31,482800.0,5.2268,5.2339,5.2196,5.2196,482800.0
2009-04-09 15:10:00,7.31,7.32,7.29,7.29,762600.0,5.2196,5.2268,5.2053,5.2053,762600.0
2009-04-09 15:15:00,7.3,7.33,7.29,7.33,332800.0,5.2125,5.2339,5.2053,5.2339,332800.0
2009-04-09 15:20:00,7.33,7.33,7.31,7.31,499200.0,5.2339,5.2339,5.2196,5.2196,499200.0
2009-04-09 15:25:00,7.31,7.32,7.31,7.31,642800.0,5.2196,5.2268,5.2196,5.2196,642800.0
2009-04-09 15:30:00,7.31,7.32,7.29,7.29,476600.0,5.2196,5.2268,5.2053,5.2053,476600.0
2009-04-09 15:35:00,7.29,7.3,7.28,7.3,746000.0,5.2053,5.2125,5.1982,5.2125,746000.0
2009-04-09 15:40:00,7.3,7.31,7.27,7.29,655400.0,5.2125,5.2196,5.1911,5.2053,655400.0
2009-04-09 15:45:00,7.29,7.31,7.28,7.3,645000.0,5.2053,5.2196,5.1982,5.2125,645000.0
2009-04-09 15:50:00,7.31,7.31,7.29,7.29,1150000.0,5.2196,5.2196,5.2053,5.2053,1150000.0
2009-04-09 15:55:00,7.29,7.32,7.29,7.32,2039200.0,5.2053,5.2268,5.2053,5.2268,2039200.0
2009-04-13 09:30:00,7.18,7.26,7.14,7.24,479800.0,5.1268,5.1839,5.0982,5.1696,479800.0
2009-04-13 09:35:00,7.24,7.25,7.2,7.21,305000.0,5.1696,5.1768,5.1411,5.1482,305000.0
2009-04-13 09:40:00,7.21,7.21,7.17,7.18,303000.0,5.1482,5.1482,5.1197,5.1268,303000.0
2009-04-13 09:45:00,7.18,7.21,7.18,7.18,415800.0,5.1268,5.1482,5.1268,5.1268,415800.0
2009-04-13 09:50:00,7.18,7.18,7.16,7.16,226800.0,5.1268,5.1268,5.1125,5.1125,226800.0
2009-04-13 09:55:00,7.16,7.17,7.13,7.14,263400.0,5.1125,5.1197,5.0911,5.0982,263400.0
2009-04-13 10:00:00,7.14,7.15,7.13,7.14,250200.0,5.0982,5.1054,5.0911,5.0982,250200.0
2009-04-13 10:05:00,7.15,7.15,7.1,7.12,300000.0,5.1054,5.1054,5.0697,5.084,300000.0
2009-04-13 10:10:00,7.12,7.15,7.11,7.14,500800.0,5.084,5.1054,5.0768,5.0982,500800.0
2009-04-13 10:15:00,7.15,7.17,7.14,7.15,477200.0,5.1054,5.1197,5.0982,5.1054,477200.0
2009-04-13 10:20:00,7.15,7.18,7.14,7.17,322800.0,5.1054,5.1268,5.0982,5.1197,322800.0
2009-04-13 10:25:00,7.16,7.18,7.16,7.17,342000.0,5.1125,5.1268,5.1125,5.1197,342000.0
2009-04-13 10:30:00,7.17,7.18,7.15,7.16,288200.0,5.1197,5.1268,5.1054,5.1125,288200.0
2009-04-13 10:35:00,7.16,7.17,7.14,7.14,199000.0,5.1125,5.1197,5.0982,5.0982,199000.0
2009-04-13 10:40:00,7.14,7.14,7.12,7.12,240200.0,5.0982,5.0982,5.084,5.084,240200.0
2009-04-13 10:45:00,7.12,7.13,7.11,7.12,227800.0,5.084,5.0911,5.0768,5.084,227800.0
2009-04-13 10:50:00,7.12,7.13,7.1,7.1,219800.0,5.084,5.0911,5.0697,5.0697,219800.0
2009-04-13 10:55:00,7.11,7.11,7.09,7.1,318000.0,5.0768,5.0768,5.0625,5.0697,318000.0
2009-04-13 11:00:00,7.09,7.09,7.05,7.05,720800.0,5.0625,5.0625,5.034,5.034,720800.0
2009-04-13 11:05:00,7.05,7.06,7.04,7.06,327200.0,5.034,5.0411,5.0268,5.0411,327200.0
2009-04-13 11:10:00,7.06,7.08,7.05,7.07,233000.0,5.0411,5.0554,5.034,5.0483,233000.0
2009-04-13 11:15:00,7.08,7.08,7.07,7.07,310400.0,5.0554,5.0554,5.0483,5.0483,310400.0
2009-04-13 11:20:00,7.08,7.09,7.06,7.09,204600.0,5.0554,5.0625,5.0411,5.0625,204600.0
2009-04-13 11:25:00,7.09,7.11,7.08,7.1,312600.0,5.0625,5.0768,5.0554,5.0697,312600.0
2009-04-13 11:30:00,7.1,7.11,7.09,7.09,362400.0,5.0697,5.0768,5.0625,5.0625,362400.0
2009-04-13 11:35:00,7.09,7.1,7.08,7.09,263000.0,5.0625,5.0697,5.0554,5.0625,263000.0
2009-04-13 11:40:00,7.09,7.1,7.08,7.09,244800.0,5.0625,5.0697,5.0554,5.0625,244800.0
2009-04-13 11:45:00,7.09,7.11,7.09,7.11,209800.0,5.0625,5.0768,5.0625,5.0768,209800.0
2009-04-13 11:50:00,7.11,7.11,7.08,7.1,411200.0,5.0768,5.0768,5.0554,5.0697,411200.0
2009-04-13 11:55:00,7.1,7.13,7.1,7.13,496400.0,5.0697,5.0911,5.0697,5.0911,496400.0
2009-04-13 12:00:00,7.12,7.13,7.12,7.12,136200.0,5.084,5.0911,5.084,5.084,136200.0
2009-04-13 12:05:00,7.12,7.12,7.11,7.11,99800.0,5.084,5.084,5.0768,5.0768,99800.0
2009-04-13 12:10:00,7.11,7.12,7.11,7.11,102600.0,5.0768,5.084,5.0768,5.0768,102600.0
2009-04-13 12:15:00,7.12,7.13,7.11,7.13,103400.0,5.084,5.0911,5.0768,5.0911,103400.0
2009-04-13 12:20:00,7.13,7.14,7.13,7.14,181400.0,5.0911,5.0982,5.0911,5.0982,181400.0
2009-04-13 12:25:00,7.14,7.14,7.12,7.14,345800.0,5.0982,5.0982,5.084,5.0982,345800.0
2009-04-13 12:30:00,7.14,7.16,7.13,7.14,564600.0,5.0982,5.1125,5.0911,5.0982,564600.0
2009-04-13 12:35:00,7.14,7.14,7.13,7.13,54200.0,5.0982,5.0982,5.0911,5.0911,54200.0
2009-04-13 12:40:00,7.13,7.14,7.13,7.13,108400.0,5.0911,5.0982,5.0911,5.0911,108400.0
2009-04-13 12:45:00,7.13,7.13,7.12,7.13,106000.0,5.0911,5.0911,5.084,5.0911,106000.0
2009-04-13 12:50:00,7.13,7.13,7.13,7.13,25600.0,5.0911,5.0911,5.0911,5.0911,25600.0
2009-04-13 12:55:00,7.13,7.13,7.12,7.12,282000.0,5.0911,5.0911,5.084,5.084,282000.0
2009-04-13 13:00:00,7.12,7.13,7.11,7.13,443600.0,5.084,5.0911,5.0768,5.0911,443600.0
2009-04-13 13:05:00,7.13,7.13,7.12,7.12,172600.0,5.0911,5.0911,5.084,5.084,172600.0
2009-04-13 13:10:00,7.12,7.13,7.12,7.13,236200.0,5.084,5.0911,5.084,5.0911,236200.0
2009-04-13 13:15:00,7.13,7.14,7.13,7.14,209800.0,5.0911,5.0982,5.0911,5.0982,209800.0
2009-04-13 13:20:00,7.14,7.16,7.14,7.14,595000.0,5.0982,5.1125,5.0982,5.0982,595000.0
2009-04-13 13:25:00,7.14,7.15,7.14,7.15,182800.0,5.0982,5.1054,5.0982,5.1054,182800.0
2009-04-13 13:30:00,7.14,7.16,7.14,7.16,303000.0,5.0982,5.1125,5.0982,5.1125,303000.0
2009-04-13 13:35:00,7.16,7.16,7.15,7.15,165600.0,5.1125,5.1125,5.1054,5.1054,165600.0
2009-04-13 13:40:00,7.15,7.16,7.15,7.16,195200.0,5.1054,5.1125,5.1054,5.1125,195200.0
2009-04-13 13:45:00,7.16,7.17,7.15,7.16,437200.0,5.1125,5.1197,5.1054,5.1125,437200.0
2009-04-13 13:50:00,7.16,7.17,7.15,7.17,240600.0,5.1125,5.1197,5.1054,5.1197,240600.0
2009-04-13 13:55:00,7.17,7.17,7.16,7.17,159600.0,5.1197,5.1197,5.1125,5.1197,159600.0
2009-04-13 14:00:00,7.16,7.17,7.15,7.15,213200.0,5.1125,5.1197,5.1054,5.1054,213200.0
2009-04-13 14:05:00,7.16,7.16,7.15,7.15,201000.0,5.1125,5.1125,5.1054,5.1054,201000.0
2009-04-13 14:10:00,7.15,7.15,7.14,7.15,378800.0,5.1054,5.1054,5.0982,5.1054,378800.0
2009-04-13 14:15:00,7.15,7.16,7.14,7.16,445600.0,5.1054,5.1125,5.0982,5.1125,445600.0
2009-04-13 14:20:00,7.16,7.16,7.15,7.16,339200.0,5.1125,5.1125,5.1054,5.1125,339200.0
2009-04-13 14:25:00,7.16,7.16,7.15,7.15,210400.0,5.1125,5.1125,5.1054,5.1054,210400.0
2009-04-13 14:30:00,7.15,7.17,7.14,7.17,268800.0,5.1054,5.1197,5.0982,5.1197,268800.0
2009-04-13 14:35:00,7.16,7.17,7.15,7.15,158200.0,5.1125,5.1197,5.1054,5.1054,158200.0
2009-04-13 14:40:00,7.15,7.17,7.15,7.16,254000.0,5.1054,5.1197,5.1054,5.1125,254000.0
2009-04-13 14:45:00,7.16,7.16,7.13,7.13,199200.0,5.1125,5.1125,5.0911,5.0911,199200.0
2009-04-13 14:50:00,7.13,7.14,7.13,7.14,140000.0,5.0911,5.0982,5.0911,5.0982,140000.0
2009-04-13 14:55:00,7.14,7.15,7.13,7.13,189200.0,5.0982,5.1054,5.0911,5.0911,189200.0
2009-04-13 15:00:00,7.13,7.17,7.12,7.16,618600.0,5.0911,5.1197,5.084,5.1125,618600.0
2009-04-13 15:05:00,7.16,7.17,7.15,7.16,245400.0,5.1125,5.1197,5.1054,5.1125,245400.0
2009-04-13 15:10:00,7.16,7.17,7.16,7.17,296400.0,5.1125,5.1197,5.1125,5.1197,296400.0
2009-04-13 15:15:00,7.17,7.2,7.16,7.18,568200.0,5.1197,5.1411,5.1125,5.1268,568200.0
2009-04-13 15:20:00,7.18,7.2,7.18,7.19,342800.0,5.1268,5.1411,5.1268,5.1339,342800.0
2009-04-13 15:25:00,7.19,7.2,7.18,7.2,440000.0,5.1339,5.1411,5.1268,5.1411,440000.0
2009-04-13 15:30:00,7.2,7.21,7.2,7.2,378000.0,5.1411,5.1482,5.1411,5.1411,378000.0
2009-04-13 15:35:00,7.2,7.2,7.19,7.2,239600.0,5.1411,5.1411,5.1339,5.1411,239600.0
2009-04-13 15:40:00,7.2,7.22,7.18,7.22,725000.0,5.1411,5.1554,5.1268,5.1554,725000.0
2009-04-13 15:45:00,7.21,7.22,7.18,7.19,500400.0,5.1482,5.1554,5.1268,5.1339,500400.0
2009-04-13 15:50:00,7.18,7.2,7.18,7.18,524000.0,5.1268,5.1411,5.1268,5.1268,524000.0
2009-04-13 15:55:00,7.18,7.18,7.16,7.17,1368000.0,5.1268,5.1268,5.1125,5.1197,1368000.0
2009-04-14 09:30:00,7.09,7.12,7.02,7.05,720800.0,5.0625,5.084,5.0126,5.034,720800.0
2009-04-14 09:35:00,7.04,7.05,7.02,7.05,582400.0,5.0268,5.034,5.0126,5.034,582400.0
2009-04-14 09:40:00,7.05,7.06,7.03,7.03,839600.0,5.034,5.0411,5.0197,5.0197,839600.0
2009-04-14 09:45:00,7.03,7.04,7.01,7.03,727600.0,5.0197,5.0268,5.0054,5.0197,727600.0
2009-04-14 09:50:00,7.04,7.05,7.02,7.04,1025600.0,5.0268,5.034,5.0126,5.0268,1025600.0
2009-04-14 09:55:00,7.04,7.04,7.03,7.03,705400.0,5.0268,5.0268,5.0197,5.0197,705400.0
2009-04-14 10:00:00,7.03,7.04,7.02,7.02,677200.0,5.0197,5.0268,5.0126,5.0126,677200.0
2009-04-14 10:05:00,7.02,7.02,6.99,7.0,742000.0,5.0126,5.0126,4.9911,4.9983,742000.0
2009-04-14 10:10:00,7.0,7.01,6.99,6.99,693600.0,4.9983,5.0054,4.9911,4.9911,693600.0
2009-04-14 10:15:00,6.99,7.0,6.98,6.99,597600.0,4.9911,4.9983,4.984,4.9911,597600.0
2009-04-14 10:20:00,6.99,7.0,6.98,6.99,531200.0,4.9911,4.9983,4.984,4.9911,531200.0
2009-04-14 10:25:00,6.99,7.01,6.99,7.0,978200.0,4.9911,5.0054,4.9911,4.9983,978200.0
2009-04-14 10:30:00,7.0,7.03,7.0,7.01,678400.0,4.9983,5.0197,4.9983,5.0054,678400.0
2009-04-14 10:35:00,7.01,7.02,7.0,7.0,527400.0,5.0054,5.0126,4.9983,4.9983,527400.0
2009-04-14 10:40:00,7.01,7.03,7.0,7.02,670200.0,5.0054,5.0197,4.9983,5.0126,670200.0
2009-04-14 10:45:00,7.03,7.04,7.02,7.03,515800.0,5.0197,5.0268,5.0126,5.0197,515800.0
2009-04-14 10:50:00,7.03,7.03,7.01,7.02,777200.0,5.0197,5.0197,5.0054,5.0126,777200.0
2009-04-14 10:55:00,7.02,7.03,7.01,7.03,319000.0,5.0126,5.0197,5.0054,5.0197,319000.0
2009-04-14 11:00:00,7.03,7.04,7.01,7.02,694800.0,5.0197,5.0268,5.0054,5.0126,694800.0
2009-04-14 11:05:00,7.02,7.04,7.0,7.04,721800.0,5.0126,5.0268,4.9983,5.0268,721800.0
2009-04-14 11:10:00,7.04,7.05,7.03,7.04,978400.0,5.0268,5.034,5.0197,5.0268,978400.0
2009-04-14 11:15:00,7.04,7.04,7.02,7.03,675600.0,5.0268,5.0268,5.0126,5.0197,675600.0
2009-04-14 11:20:00,7.03,7.05,7.03,7.04,376200.0,5.0197,5.034,5.0197,5.0268,376200.0
2009-04-14 11:25:00,7.04,7.05,7.03,7.03,380200.0,5.0268,5.034,5.0197,5.0197,380200.0
2009-04-14 11:30:00,7.03,7.04,7.02,7.04,246800.0,5.0197,5.0268,5.0126,5.0268,246800.0
2009-04-14 11:35:00,7.04,7.04,7.02,7.04,409000.0,5.0268,5.0268,5.0126,5.0268,409000.0
2009-04-14 11:40:00,7.04,7.04,7.03,7.04,187800.0,5.0268,5.0268,5.0197,5.0268,187800.0
2009-04-14 11:45:00,7.04,7.04,7.03,7.03,503800.0,5.0268,5.0268,5.0197,5.0197,503800.0
2009-04-14 11:50:00,7.03,7.03,7.02,7.03,309200.0,5.0197,5.0197,5.0126,5.0197,309200.0
2009-04-14 11:55:00,7.03,7.04,7.02,7.04,281400.0,5.0197,5.0268,5.0126,5.0268,281400.0
2009-04-14 12:00:00,7.03,7.04,7.03,7.04,194200.0,5.0197,5.0268,5.0197,5.0268,194200.0
2009-04-14 12:05:00,7.04,7.04,7.03,7.03,235200.0,5.0268,5.0268,5.0197,5.0197,235200.0
2009-04-14 12:10:00,7.03,7.03,7.01,7.02,399400.0,5.0197,5.0197,5.0054,5.0126,399400.0
2009-04-14 12:15:00,7.02,7.03,7.02,7.03,72000.0,5.0126,5.0197,5.0126,5.0197,72000.0
2009-04-14 12:20:00,7.02,7.03,7.01,7.03,320400.0,5.0126,5.0197,5.0054,5.0197,320400.0
2009-04-14 12:25:00,7.03,7.03,7.01,7.01,224400.0,5.0197,5.0197,5.0054,5.0054,224400.0
2009-04-14 12:30:00,7.02,7.03,7.01,7.01,578000.0,5.0126,5.0197,5.0054,5.0054,578000.0
2009-04-14 12:35:00,7.01,7.02,7.01,7.01,330600.0,5.0054,5.0126,5.0054,5.0054,330600.0
2009-04-14 12:40:00,7.01,7.01,6.97,6.97,486400.0,5.0054,5.0054,4.9769,4.9769,486400.0
2009-04-14 12:45:00,6.97,6.97,6.93,6.94,661400.0,4.9769,4.9769,4.9483,4.9554,661400.0
2009-04-14 12:50:00,6.93,6.95,6.93,6.95,378600.0,4.9483,4.9626,4.9483,4.9626,378600.0
2009-04-14 12:55:00,6.94,6.96,6.92,6.93,1217000.0,4.9554,4.9697,4.9412,4.9483,1217000.0
2009-04-14 13:00:00,6.93,6.93,6.91,6.92,642600.0,4.9483,4.9483,4.934,4.9412,642600.0
2009-04-14 13:05:00,6.92,6.92,6.89,6.9,735600.0,4.9412,4.9412,4.9197,4.9269,735600.0
2009-04-14 13:10:00,6.89,6.9,6.88,6.89,446200.0,4.9197,4.9269,4.9126,4.9197,446200.0
2009-04-14 13:15:00,6.89,6.91,6.89,6.91,614600.0,4.9197,4.934,4.9197,4.934,614600.0
2009-04-14 13:20:00,6.91,6.91,6.9,6.9,376000.0,4.934,4.934,4.9269,4.9269,376000.0
2009-04-14 13:25:00,6.9,6.91,6.89,6.9,255800.0,4.9269,4.934,4.9197,4.9269,255800.0
2009-04-14 13:30:00,6.9,6.94,6.9,6.93,930200.0,4.9269,4.9554,4.9269,4.9483,930200.0
2009-04-14 13:35:00,6.93,6.94,6.91,6.92,941000.0,4.9483,4.9554,4.934,4.9412,941000.0
2009-04-14 13:40:00,6.92,6.92,6.92,6.92,49400.0,4.9412,4.9412,4.9412,4.9412,49400.0
2009-04-14 13:45:00,6.92,6.92,6.91,6.91,258200.0,4.9412,4.9412,4.934,4.934,258200.0
2009-04-14 13:50:00,6.91,6.93,6.91,6.92,367800.0,4.934,4.9483,4.934,4.9412,367800.0
2009-04-14 13:55:00,6.92,6.95,6.92,6.95,560400.0,4.9412,4.9626,4.9412,4.9626,560400.0
2009-04-14 14:00:00,6.95,6.95,6.93,6.93,415200.0,4.9626,4.9626,4.9483,4.9483,415200.0
2009-04-14 14:05:00,6.94,6.95,6.93,6.93,544200.0,4.9554,4.9626,4.9483,4.9483,544200.0
2009-04-14 14:10:00,6.93,6.94,6.92,6.92,503800.0,4.9483,4.9554,4.9412,4.9412,503800.0
2009-04-14 14:15:00,6.92,6.95,6.92,6.95,293000.0,4.9412,4.9626,4.9412,4.9626,293000.0
2009-04-14 14:20:00,6.95,6.98,6.93,6.98,585200.0,4.9626,4.984,4.9483,4.984,585200.0
2009-04-14 14:25:00,6.97,6.98,6.96,6.97,410000.0,4.9769,4.984,4.9697,4.9769,410000.0
2009-04-14 14:30:00,6.97,6.97,6.95,6.96,366800.0,4.9769,4.9769,4.9626,4.9697,366800.0
2009-04-14 14:35:00,6.96,6.98,6.95,6.98,335000.0,4.9697,4.984,4.9626,4.984,335000.0
2009-04-14 14:40:00,6.98,6.98,6.97,6.97,265000.0,4.984,4.984,4.9769,4.9769,265000.0
2009-04-14 14:45:00,6.97,6.97,6.95,6.95,235400.0,4.9769,4.9769,4.9626,4.9626,235400.0
2009-04-14 14:50:00,6.96,6.96,6.94,6.95,360800.0,4.9697,4.9697,4.9554,4.9626,360800.0
2009-04-14 14:55:00,6.95,6.98,6.95,6.98,288600.0,4.9626,4.984,4.9626,4.984,288600.0
2009-04-14 15:00:00,6.98,6.99,6.97,6.99,307600.0,4.984,4.9911,4.9769,4.9911,307600.0
2009-04-14 15:05:00,6.98,6.99,6.96,6.96,546000.0,4.984,4.9911,4.9697,4.9697,546000.0
2009-04-14 15:10:00,6.97,6.98,6.95,6.96,408200.0,4.9769,4.984,4.9626,4.9697,408200.0
2009-04-14 15:15:00,6.96,6.99,6.95,6.99,487600.0,4.9697,4.9911,4.9626,4.9911,487600.0
2009-04-14 15:20:00,6.99,7.0,6.97,6.97,534200.0,4.9911,4.9983,4.9769,4.9769,534200.0
2009-04-14 15:25:00,6.97,6.98,6.95,6.98,475600.0,4.9769,4.984,4.9626,4.984,475600.0
2009-04-14 15:30:00,6.98,7.0,6.97,6.97,715400.0,4.984,4.9983,4.9769,4.9769,715400.0
2009-04-14 15:35:00,6.97,6.99,6.97,6.97,600400.0,4.9769,4.9911,4.9769,4.9769,600400.0
2009-04-14 15:40:00,6.97,6.99,6.97,6.97,798600.0,4.9769,4.9911,4.9769,4.9769,798600.0
2009-04-14 15:45:00,6.97,6.99,6.96,6.97,850400.0,4.9769,4.9911,4.9697,4.9769,850400.0
2009-04-14 15:50:00,6.97,6.99,6.95,6.95,820800.0,4.9769,4.9911,4.9626,4.9626,820800.0
2009-04-14 15:55:00,6.96,6.96,6.92,6.92,3031400.0,4.9697,4.9697,4.9412,4.9412,3031400.0
2009-04-15 09:30:00,6.87,6.98,6.85,6.92,973400.0,4.9054,4.984,4.8912,4.9412,973400.0
2009-04-15 09:35:00,6.92,7.01,6.92,7.01,861000.0,4.9412,5.0054,4.9412,5.0054,861000.0
2009-04-15 09:40:00,7.01,7.01,6.97,7.0,596600.0,5.0054,5.0054,4.9769,4.9983,596600.0
2009-04-15 09:45:00,7.0,7.01,6.99,7.0,676800.0,4.9983,5.0054,4.9911,4.9983,676800.0
2009-04-15 09:50:00,7.0,7.02,7.0,7.0,991400.0,4.9983,5.0126,4.9983,4.9983,991400.0
2009-04-15 09:55:00,7.0,7.01,6.98,7.01,816200.0,4.9983,5.0054,4.984,5.0054,816200.0
2009-04-15 10:00:00,7.01,7.07,7.0,7.05,1397200.0,5.0054,5.0483,4.9983,5.034,1397200.0
2009-04-15 10:05:00,7.05,7.06,7.02,7.06,1404000.0,5.034,5.0411,5.0126,5.0411,1404000.0
2009-04-15 10:10:00,7.06,7.07,7.05,7.06,1013000.0,5.0411,5.0483,5.034,5.0411,1013000.0
2009-04-15 10:15:00,7.05,7.06,7.02,7.04,528200.0,5.034,5.0411,5.0126,5.0268,528200.0
2009-04-15 10:20:00,7.04,7.06,7.04,7.04,436800.0,5.0268,5.0411,5.0268,5.0268,436800.0
2009-04-15 10:25:00,7.04,7.05,7.04,7.04,593000.0,5.0268,5.034,5.0268,5.0268,593000.0
2009-04-15 10:30:00,7.04,7.05,7.03,7.05,648200.0,5.0268,5.034,5.0197,5.034,648200.0
2009-04-15 10:35:00,7.04,7.04,7.01,7.02,962800.0,5.0268,5.0268,5.0054,5.0126,962800.0
2009-04-15 10:40:00,7.02,7.04,7.02,7.04,669000.0,5.0126,5.0268,5.0126,5.0268,669000.0
2009-04-15 10:45:00,7.04,7.05,7.03,7.04,432600.0,5.0268,5.034,5.0197,5.0268,432600.0
2009-04-15 10:50:00,7.04,7.04,7.02,7.03,380600.0,5.0268,5.0268,5.0126,5.0197,380600.0
2009-04-15 10:55:00,7.03,7.04,7.03,7.03,319800.0,5.0197,5.0268,5.0197,5.0197,319800.0
2009-04-15 11:00:00,7.03,7.04,7.03,7.04,355000.0,5.0197,5.0268,5.0197,5.0268,355000.0
2009-04-15 11:05:00,7.03,7.04,7.02,7.03,297800.0,5.0197,5.0268,5.0126,5.0197,297800.0
2009-04-15 11:10:00,7.02,7.05,7.02,7.05,447800.0,5.0126,5.034,5.0126,5.034,447800.0
2009-04-15 11:15:00,7.04,7.05,7.04,7.05,339000.0,5.0268,5.034,5.0268,5.034,339000.0
2009-04-15 11:20:00,7.05,7.06,7.05,7.06,260600.0,5.034,5.0411,5.034,5.0411,260600.0
2009-04-15 11:25:00,7.06,7.06,7.04,7.04,213800.0,5.0411,5.0411,5.0268,5.0268,213800.0
2009-04-15 11:30:00,7.04,7.07,7.04,7.06,269400.0,5.0268,5.0483,5.0268,5.0411,269400.0
2009-04-15 11:35:00,7.06,7.07,7.06,7.06,339800.0,5.0411,5.0483,5.0411,5.0411,339800.0
2009-04-15 11:40:00,7.06,7.08,7.06,7.08,196600.0,5.0411,5.0554,5.0411,5.0554,196600.0
2009-04-15 11:45:00,7.08,7.08,7.06,7.06,524400.0,5.0554,5.0554,5.0411,5.0411,524400.0
2009-04-15 11:50:00,7.06,7.07,7.06,7.06,336200.0,5.0411,5.0483,5.0411,5.0411,336200.0
2009-04-15 11:55:00,7.07,7.09,7.07,7.09,272200.0,5.0483,5.0625,5.0483,5.0625,272200.0
2009-04-15 12:00:00,7.08,7.09,7.06,7.07,434800.0,5.0554,5.0625,5.0411,5.0483,434800.0
2009-04-15 12:05:00,7.06,7.08,7.06,7.08,312400.0,5.0411,5.0554,5.0411,5.0554,312400.0
2009-04-15 12:10:00,7.08,7.09,7.08,7.08,282000.0,5.0554,5.0625,5.0554,5.0554,282000.0
2009-04-15 12:15:00,7.08,7.08,7.07,7.08,273600.0,5.0554,5.0554,5.0483,5.0554,273600.0
2009-04-15 12:20:00,7.08,7.09,7.07,7.08,367200.0,5.0554,5.0625,5.0483,5.0554,367200.0
2009-04-15 12:25:00,7.08,7.08,7.07,7.08,145800.0,5.0554,5.0554,5.0483,5.0554,145800.0
2009-04-15 12:30:00,7.07,7.08,7.07,7.08,38200.0,5.0483,5.0554,5.0483,5.0554,38200.0
2009-04-15 12:35:00,7.07,7.08,7.07,7.08,233200.0,5.0483,5.0554,5.0483,5.0554,233200.0
2009-04-15 12:40:00,7.08,7.08,7.06,7.06,319000.0,5.0554,5.0554,5.0411,5.0411,319000.0
2009-04-15 12:45:00,7.06,7.08,7.06,7.08,461600.0,5.0411,5.0554,5.0411,5.0554,461600.0
2009-04-15 12:50:00,7.07,7.08,7.07,7.08,197200.0,5.0483,5.0554,5.0483,5.0554,197200.0
2009-04-15 12:55:00,7.07,7.08,7.07,7.07,513200.0,5.0483,5.0554,5.0483,5.0483,513200.0
2009-04-15 13:00:00,7.07,7.09,7.06,7.09,769400.0,5.0483,5.0625,5.0411,5.0625,769400.0
2009-04-15 13:05:00,7.09,7.09,7.07,7.08,150200.0,5.0625,5.0625,5.0483,5.0554,150200.0
2009-04-15 13:10:00,7.08,7.09,7.07,7.07,443000.0,5.0554,5.0625,5.0483,5.0483,443000.0
2009-04-15 13:15:00,7.07,7.08,7.06,7.07,61600.0,5.0483,5.0554,5.0411,5.0483,61600.0
2009-04-15 13:20:00,7.07,7.08,7.06,7.08,268200.0,5.0483,5.0554,5.0411,5.0554,268200.0
2009-04-15 13:25:00,7.07,7.08,7.07,7.08,356400.0,5.0483,5.0554,5.0483,5.0554,356400.0
2009-04-15 13:30:00,7.08,7.11,7.08,7.11,547600.0,5.0554,5.0768,5.0554,5.0768,547600.0
2009-04-15 13:35:00,7.11,7.12,7.09,7.09,674000.0,5.0768,5.084,5.0625,5.0625,674000.0
2009-04-15 13:40:00,7.09,7.1,7.07,7.08,633600.0,5.0625,5.0697,5.0483,5.0554,633600.0
2009-04-15 13:45:00,7.07,7.08,7.05,7.06,609800.0,5.0483,5.0554,5.034,5.0411,609800.0
2009-04-15 13:50:00,7.06,7.07,7.05,7.06,385600.0,5.0411,5.0483,5.034,5.0411,385600.0
2009-04-15 13:55:00,7.06,7.08,7.06,7.08,185200.0,5.0411,5.0554,5.0411,5.0554,185200.0
2009-04-15 14:00:00,7.08,7.08,7.06,7.08,479800.0,5.0554,5.0554,5.0411,5.0554,479800.0
2009-04-15 14:05:00,7.08,7.1,7.07,7.1,516400.0,5.0554,5.0697,5.0483,5.0697,516400.0
2009-04-15 14:10:00,7.1,7.1,7.08,7.08,297800.0,5.0697,5.0697,5.0554,5.0554,297800.0
2009-04-15 14:15:00,7.08,7.08,7.05,7.05,298600.0,5.0554,5.0554,5.034,5.034,298600.0
2009-04-15 14:20:00,7.05,7.06,7.04,7.05,282800.0,5.034,5.0411,5.0268,5.034,282800.0
2009-04-15 14:25:00,7.04,7.06,7.04,7.05,636600.0,5.0268,5.0411,5.0268,5.034,636600.0
2009-04-15 14:30:00,7.05,7.06,7.04,7.05,216400.0,5.034,5.0411,5.0268,5.034,216400.0
2009-04-15 14:35:00,7.05,7.06,7.03,7.03,457200.0,5.034,5.0411,5.0197,5.0197,457200.0
2009-04-15 14:40:00,7.03,7.03,7.01,7.02,747000.0,5.0197,5.0197,5.0054,5.0126,747000.0
2009-04-15 14:45:00,7.01,7.04,7.01,7.04,490600.0,5.0054,5.0268,5.0054,5.0268,490600.0
2009-04-15 14:50:00,7.04,7.05,7.04,7.04,256600.0,5.0268,5.034,5.0268,5.0268,256600.0
2009-04-15 14:55:00,7.04,7.04,7.02,7.04,398400.0,5.0268,5.0268,5.0126,5.0268,398400.0
2009-04-15 15:00:00,7.04,7.07,7.04,7.06,352400.0,5.0268,5.0483,5.0268,5.0411,352400.0
2009-04-15 15:05:00,7.06,7.08,7.05,7.06,308200.0,5.0411,5.0554,5.034,5.0411,308200.0
2009-04-15 15:10:00,7.06,7.1,7.06,7.1,1140400.0,5.0411,5.0697,5.0411,5.0697,1140400.0
2009-04-15 15:15:00,7.09,7.13,7.09,7.12,971400.0,5.0625,5.0911,5.0625,5.084,971400.0
2009-04-15 15:20:00,7.12,7.14,7.12,7.13,743400.0,5.084,5.0982,5.084,5.0911,743400.0
2009-04-15 15:25:00,7.13,7.13,7.1,7.11,561000.0,5.0911,5.0911,5.0697,5.0768,561000.0
2009-04-15 15:30:00,7.11,7.14,7.11,7.13,925000.0,5.0768,5.0982,5.0768,5.0911,925000.0
2009-04-15 15:35:00,7.13,7.16,7.13,7.15,727800.0,5.0911,5.1125,5.0911,5.1054,727800.0
2009-04-15 15:40:00,7.15,7.18,7.15,7.16,1204400.0,5.1054,5.1268,5.1054,5.1125,1204400.0
2009-04-15 15:45:00,7.16,7.18,7.15,7.18,1179600.0,5.1125,5.1268,5.1054,5.1268,1179600.0
2009-04-15 15:50:00,7.18,7.18,7.16,7.18,1410600.0,5.1268,5.1268,5.1125,5.1268,1410600.0
2009-04-15 15:55:00,7.19,7.21,7.18,7.2,2614200.0,5.1339,5.1482,5.1268,5.1411,2614200.0
2009-04-16 09:30:00,7.2,7.26,7.19,7.23,483400.0,5.1411,5.1839,5.1339,5.1625,483400.0
2009-04-16 09:35:00,7.23,7.24,7.22,7.23,286600.0,5.1625,5.1696,5.1554,5.1625,286600.0
2009-04-16 09:40:00,7.24,7.24,7.22,7.24,371600.0,5.1696,5.1696,5.1554,5.1696,371600.0
2009-04-16 09:45:00,7.24,7.24,7.23,7.23,315600.0,5.1696,5.1696,5.1625,5.1625,315600.0
2009-04-16 09:50:00,7.23,7.24,7.22,7.23,303400.0,5.1625,5.1696,5.1554,5.1625,303400.0
2009-04-16 09:55:00,7.23,7.23,7.21,7.22,397600.0,5.1625,5.1625,5.1482,5.1554,397600.0
2009-04-16 10:00:00,7.22,7.24,7.18,7.18,783400.0,5.1554,5.1696,5.1268,5.1268,783400.0
2009-04-16 10:05:00,7.18,7.2,7.18,7.18,496000.0,5.1268,5.1411,5.1268,5.1268,496000.0
2009-04-16 10:10:00,7.18,7.18,7.16,7.16,465200.0,5.1268,5.1268,5.1125,5.1125,465200.0
2009-04-16 10:15:00,7.16,7.17,7.15,7.17,235200.0,5.1125,5.1197,5.1054,5.1197,235200.0
2009-04-16 10:20:00,7.17,7.18,7.16,7.17,630800.0,5.1197,5.1268,5.1125,5.1197,630800.0
2009-04-16 10:25:00,7.17,7.18,7.16,7.16,527000.0,5.1197,5.1268,5.1125,5.1125,527000.0
2009-04-16 10:30:00,7.17,7.18,7.16,7.17,397200.0,5.1197,5.1268,5.1125,5.1197,397200.0
2009-04-16 10:35:00,7.17,7.18,7.16,7.17,278200.0,5.1197,5.1268,5.1125,5.1197,278200.0
2009-04-16 10:40:00,7.17,7.17,7.14,7.14,476800.0,5.1197,5.1197,5.0982,5.0982,476800.0
2009-04-16 10:45:00,7.14,7.14,7.11,7.14,839400.0,5.0982,5.0982,5.0768,5.0982,839400.0
2009-04-16 10:50:00,7.13,7.14,7.12,7.12,589000.0,5.0911,5.0982,5.084,5.084,589000.0
2009-04-16 10:55:00,7.12,7.15,7.12,7.15,343000.0,5.084,5.1054,5.084,5.1054,343000.0
2009-04-16 11:00:00,7.14,7.16,7.14,7.15,296400.0,5.0982,5.1125,5.0982,5.1054,296400.0
2009-04-16 11:05:00,7.15,7.16,7.14,7.16,722000.0,5.1054,5.1125,5.0982,5.1125,722000.0
2009-04-16 11:10:00,7.16,7.16,7.15,7.15,151800.0,5.1125,5.1125,5.1054,5.1054,151800.0
2009-04-16 11:15:00,7.15,7.15,7.14,7.15,162600.0,5.1054,5.1054,5.0982,5.1054,162600.0
2009-04-16 11:20:00,7.15,7.16,7.15,7.16,195200.0,5.1054,5.1125,5.1054,5.1125,195200.0
2009-04-16 11:25:00,7.16,7.17,7.15,7.16,437200.0,5.1125,5.1197,5.1054,5.1125,437200.0
2009-04-16 11:30:00,7.17,7.18,7.16,7.18,321800.0,5.1197,5.1268,5.1125,5.1268,321800.0
2009-04-16 11:35:00,7.18,7.19,7.18,7.18,248000.0,5.1268,5.1339,5.1268,5.1268,248000.0
2009-04-16 11:40:00,7.18,7.19,7.17,7.18,337600.0,5.1268,5.1339,5.1197,5.1268,337600.0
2009-04-16 11:45:00,7.18,7.2,7.18,7.18,235400.0,5.1268,5.1411,5.1268,5.1268,235400.0
2009-04-16 11:50:00,7.18,7.2,7.18,7.19,425400.0,5.1268,5.1411,5.1268,5.1339,425400.0
2009-04-16 11:55:00,7.2,7.2,7.18,7.19,98200.0,5.1411,5.1411,5.1268,5.1339,98200.0
2009-04-16 12:00:00,7.19,7.2,7.18,7.18,342400.0,5.1339,5.1411,5.1268,5.1268,342400.0
2009-04-16 12:05:00,7.18,7.2,7.18,7.18,553000.0,5.1268,5.1411,5.1268,5.1268,553000.0
2009-04-16 12:10:00,7.18,7.2,7.18,7.2,396400.0,5.1268,5.1411,5.1268,5.1411,396400.0
2009-04-16 12:15:00,7.2,7.2,7.18,7.18,772400.0,5.1411,5.1411,5.1268,5.1268,772400.0
2009-04-16 12:20:00,7.19,7.19,7.18,7.18,215600.0,5.1339,5.1339,5.1268,5.1268,215600.0
2009-04-16 12:25:00,7.18,7.18,7.17,7.18,615600.0,5.1268,5.1268,5.1197,5.1268,615600.0
2009-04-16 12:30:00,7.17,7.19,7.17,7.19,138200.0,5.1197,5.1339,5.1197,5.1339,138200.0
2009-04-16 12:35:00,7.19,7.2,7.18,7.2,117000.0,5.1339,5.1411,5.1268,5.1411,117000.0
2009-04-16 12:40:00,7.2,7.21,7.2,7.2,397000.0,5.1411,5.1482,5.1411,5.1411,397000.0
2009-04-16 12:45:00,7.21,7.22,7.2,7.22,166000.0,5.1482,5.1554,5.1411,5.1554,166000.0
2009-04-16 12:50:00,7.22,7.25,7.22,7.25,1129600.0,5.1554,5.1768,5.1554,5.1768,1129600.0
2009-04-16 12:55:00,7.25,7.26,7.25,7.25,916800.0,5.1768,5.1839,5.1768,5.1768,916800.0
2009-04-16 13:00:00,7.25,7.25,7.24,7.24,847000.0,5.1768,5.1768,5.1696,5.1696,847000.0
2009-04-16 13:05:00,7.24,7.25,7.24,7.24,197000.0,5.1696,5.1768,5.1696,5.1696,197000.0
2009-04-16 13:10:00,7.24,7.24,7.22,7.23,220600.0,5.1696,5.1696,5.1554,5.1625,220600.0
2009-04-16 13:15:00,7.22,7.23,7.2,7.23,5433800.0,5.1554,5.1625,5.1411,5.1625,5433800.0
2009-04-16 13:20:00,7.23,7.25,7.23,7.25,504800.0,5.1625,5.1768,5.1625,5.1768,504800.0
2009-04-16 13:25:00,7.26,7.27,7.26,7.26,332000.0,5.1839,5.1911,5.1839,5.1839,332000.0
2009-04-16 13:30:00,7.26,7.26,7.24,7.25,363400.0,5.1839,5.1839,5.1696,5.1768,363400.0
2009-04-16 13:35:00,7.25,7.25,7.24,7.24,370400.0,5.1768,5.1768,5.1696,5.1696,370400.0
2009-04-16 13:40:00,7.25,7.25,7.24,7.25,224600.0,5.1768,5.1768,5.1696,5.1768,224600.0
2009-04-16 13:45:00,7.25,7.25,7.24,7.25,161400.0,5.1768,5.1768,5.1696,5.1768,161400.0
2009-04-16 13:50:00,7.25,7.25,7.24,7.24,414600.0,5.1768,5.1768,5.1696,5.1696,414600.0
2009-04-16 13:55:00,7.24,7.26,7.24,7.25,179600.0,5.1696,5.1839,5.1696,5.1768,179600.0
2009-04-16 14:00:00,7.25,7.26,7.25,7.26,253600.0,5.1768,5.1839,5.1768,5.1839,253600.0
2009-04-16 14:05:00,7.26,7.29,7.25,7.29,251800.0,5.1839,5.2053,5.1768,5.2053,251800.0
2009-04-16 14:10:00,7.29,7.32,7.29,7.32,497400.0,5.2053,5.2268,5.2053,5.2268,497400.0
2009-04-16 14:15:00,7.32,7.33,7.3,7.3,789000.0,5.2268,5.2339,5.2125,5.2125,789000.0
2009-04-16 14:20:00,7.3,7.31,7.29,7.3,710400.0,5.2125,5.2196,5.2053,5.2125,710400.0
2009-04-16 14:25:00,7.3,7.31,7.3,7.3,296400.0,5.2125,5.2196,5.2125,5.2125,296400.0
2009-04-16 14:30:00,7.31,7.32,7.3,7.31,801400.0,5.2196,5.2268,5.2125,5.2196,801400.0
2009-04-16 14:35:00,7.31,7.32,7.31,7.32,415000.0,5.2196,5.2268,5.2196,5.2268,415000.0
2009-04-16 14:40:00,7.31,7.32,7.31,7.31,792000.0,5.2196,5.2268,5.2196,5.2196,792000.0
2009-04-16 14:45:00,7.31,7.33,7.31,7.32,501400.0,5.2196,5.2339,5.2196,5.2268,501400.0
2009-04-16 14:50:00,7.32,7.37,7.32,7.37,695800.0,5.2268,5.2625,5.2268,5.2625,695800.0
2009-04-16 14:55:00,7.36,7.37,7.34,7.34,302800.0,5.2553,5.2625,5.241,5.241,302800.0
2009-04-16 15:00:00,7.35,7.35,7.33,7.34,298200.0,5.2482,5.2482,5.2339,5.241,298200.0
2009-04-16 15:05:00,7.33,7.37,7.33,7.36,525400.0,5.2339,5.2625,5.2339,5.2553,525400.0
2009-04-16 15:10:00,7.37,7.38,7.36,7.37,597200.0,5.2625,5.2696,5.2553,5.2625,597200.0
2009-04-16 15:15:00,7.37,7.38,7.36,7.38,444400.0,5.2625,5.2696,5.2553,5.2696,444400.0
2009-04-16 15:20:00,7.38,7.4,7.38,7.39,1238800.0,5.2696,5.2839,5.2696,5.2767,1238800.0
2009-04-16 15:25:00,7.39,7.41,7.39,7.4,546000.0,5.2767,5.291,5.2767,5.2839,546000.0
2009-04-16 15:30:00,7.4,7.42,7.39,7.4,1352600.0,5.2839,5.2982,5.2767,5.2839,1352600.0
2009-04-16 15:35:00,7.4,7.42,7.39,7.42,1131600.0,5.2839,5.2982,5.2767,5.2982,1131600.0
2009-04-16 15:40:00,7.42,7.43,7.39,7.39,891800.0,5.2982,5.3053,5.2767,5.2767,891800.0
2009-04-16 15:45:00,7.39,7.4,7.38,7.38,707800.0,5.2767,5.2839,5.2696,5.2696,707800.0
2009-04-16 15:50:00,7.38,7.42,7.38,7.41,1195600.0,5.2696,5.2982,5.2696,5.291,1195600.0
2009-04-16 15:55:00,7.41,7.42,7.38,7.39,1971000.0,5.291,5.2982,5.2696,5.2767,1971000.0
2009-04-17 09:30:00,7.46,7.46,7.38,7.41,7823000.0,5.3267,5.3267,5.2696,5.291,7823000.0
2009-04-17 09:35:00,7.41,7.41,7.35,7.36,589400.0,5.291,5.291,5.2482,5.2553,589400.0
2009-04-17 09:40:00,7.36,7.38,7.33,7.35,608800.0,5.2553,5.2696,5.2339,5.2482,608800.0
2009-04-17 09:45:00,7.35,7.36,7.31,7.31,534000.0,5.2482,5.2553,5.2196,5.2196,534000.0
2009-04-17 09:50:00,7.32,7.32,7.27,7.28,799000.0,5.2268,5.2268,5.1911,5.1982,799000.0
2009-04-17 09:55:00,7.28,7.3,7.24,7.24,969800.0,5.1982,5.2125,5.1696,5.1696,969800.0
2009-04-17 10:00:00,7.24,7.25,7.23,7.25,716800.0,5.1696,5.1768,5.1625,5.1768,716800.0
2009-04-17 10:05:00,7.25,7.25,7.23,7.25,540800.0,5.1768,5.1768,5.1625,5.1768,540800.0
2009-04-17 10:10:00,7.25,7.25,7.21,7.21,689200.0,5.1768,5.1768,5.1482,5.1482,689200.0
2009-04-17 10:15:00,7.22,7.23,7.21,7.22,426600.0,5.1554,5.1625,5.1482,5.1554,426600.0
2009-04-17 10:20:00,7.22,7.23,7.21,7.21,377800.0,5.1554,5.1625,5.1482,5.1482,377800.0
2009-04-17 10:25:00,7.21,7.22,7.17,7.17,391000.0,5.1482,5.1554,5.1197,5.1197,391000.0
2009-04-17 10:30:00,7.17,7.17,7.14,7.14,505600.0,5.1197,5.1197,5.0982,5.0982,505600.0
2009-04-17 10:35:00,7.14,7.16,7.13,7.15,673600.0,5.0982,5.1125,5.0911,5.1054,673600.0
2009-04-17 10:40:00,7.15,7.17,7.15,7.16,534000.0,5.1054,5.1197,5.1054,5.1125,534000.0
2009-04-17 10:45:00,7.16,7.2,7.16,7.18,398000.0,5.1125,5.1411,5.1125,5.1268,398000.0
2009-04-17 10:50:00,7.18,7.2,7.17,7.18,240600.0,5.1268,5.1411,5.1197,5.1268,240600.0
2009-04-17 10:55:00,7.18,7.19,7.17,7.17,151200.0,5.1268,5.1339,5.1197,5.1197,151200.0
2009-04-17 11:00:00,7.17,7.17,7.16,7.17,379400.0,5.1197,5.1197,5.1125,5.1197,379400.0
2009-04-17 11:05:00,7.17,7.17,7.16,7.17,275800.0,5.1197,5.1197,5.1125,5.1197,275800.0
2009-04-17 11:10:00,7.17,7.18,7.16,7.17,487400.0,5.1197,5.1268,5.1125,5.1197,487400.0
2009-04-17 11:15:00,7.17,7.18,7.14,7.14,297600.0,5.1197,5.1268,5.0982,5.0982,297600.0
2009-04-17 11:20:00,7.14,7.14,7.13,7.13,265600.0,5.0982,5.0982,5.0911,5.0911,265600.0
2009-04-17 11:25:00,7.13,7.14,7.13,7.14,336600.0,5.0911,5.0982,5.0911,5.0982,336600.0
2009-04-17 11:30:00,7.14,7.15,7.13,7.13,340200.0,5.0982,5.1054,5.0911,5.0911,340200.0
2009-04-17 11:35:00,7.14,7.15,7.13,7.15,281400.0,5.0982,5.1054,5.0911,5.1054,281400.0
2009-04-17 11:40:00,7.15,7.16,7.15,7.15,329000.0,5.1054,5.1125,5.1054,5.1054,329000.0
2009-04-17 11:45:00,7.15,7.15,7.15,7.15,101800.0,5.1054,5.1054,5.1054,5.1054,101800.0
2009-04-17 11:50:00,7.15,7.17,7.14,7.16,575200.0,5.1054,5.1197,5.0982,5.1125,575200.0
2009-04-17 11:55:00,7.17,7.17,7.16,7.17,298000.0,5.1197,5.1197,5.1125,5.1197,298000.0
2009-04-17 12:00:00,7.17,7.21,7.17,7.21,1302600.0,5.1197,5.1482,5.1197,5.1482,1302600.0
2009-04-17 12:05:00,7.21,7.24,7.21,7.23,699200.0,5.1482,5.1696,5.1482,5.1625,699200.0
2009-04-17 12:10:00,7.23,7.25,7.23,7.24,517000.0,5.1625,5.1768,5.1625,5.1696,517000.0
2009-04-17 12:15:00,7.24,7.25,7.23,7.24,339000.0,5.1696,5.1768,5.1625,5.1696,339000.0
2009-04-17 12:20:00,7.24,7.25,7.23,7.25,536200.0,5.1696,5.1768,5.1625,5.1768,536200.0
2009-04-17 12:25:00,7.25,7.26,7.25,7.26,82400.0,5.1768,5.1839,5.1768,5.1839,82400.0
2009-04-17 12:30:00,7.25,7.26,7.24,7.24,520000.0,5.1768,5.1839,5.1696,5.1696,520000.0
2009-04-17 12:35:00,7.24,7.24,7.24,7.24,109000.0,5.1696,5.1696,5.1696,5.1696,109000.0
2009-04-17 12:40:00,7.24,7.25,7.24,7.24,423400.0,5.1696,5.1768,5.1696,5.1696,423400.0
2009-04-17 12:45:00,7.25,7.27,7.24,7.25,388600.0,5.1768,5.1911,5.1696,5.1768,388600.0
2009-04-17 12:50:00,7.25,7.26,7.24,7.24,328000.0,5.1768,5.1839,5.1696,5.1696,328000.0
2009-04-17 12:55:00,7.25,7.25,7.24,7.24,192600.0,5.1768,5.1768,5.1696,5.1696,192600.0
2009-04-17 13:00:00,7.24,7.25,7.24,7.24,244400.0,5.1696,5.1768,5.1696,5.1696,244400.0
2009-04-17 13:05:00,7.24,7.25,7.24,7.25,255000.0,5.1696,5.1768,5.1696,5.1768,255000.0
2009-04-17 13:10:00,7.25,7.25,7.24,7.25,276000.0,5.1768,5.1768,5.1696,5.1768,276000.0
2009-04-17 13:15:00,7.25,7.26,7.25,7.26,887000.0,5.1768,5.1839,5.1768,5.1839,887000.0
2009-04-17 13:20:00,7.26,7.27,7.25,7.26,368600.0,5.1839,5.1911,5.1768,5.1839,368600.0
2009-04-17 13:25:00,7.25,7.27,7.25,7.26,327000.0,5.1768,5.1911,5.1768,5.1839,327000.0
2009-04-17 13:30:00,7.26,7.27,7.25,7.26,552200.0,5.1839,5.1911,5.1768,5.1839,552200.0
2009-04-17 13:35:00,7.25,7.27,7.25,7.27,813600.0,5.1768,5.1911,5.1768,5.1911,813600.0
2009-04-17 13:40:00,7.27,7.3,7.27,7.3,1431200.0,5.1911,5.2125,5.1911,5.2125,1431200.0
2009-04-17 13:45:00,7.3,7.3,7.29,7.29,497800.0,5.2125,5.2125,5.2053,5.2053,497800.0
2009-04-17 13:50:00,7.3,7.31,7.29,7.31,664400.0,5.2125,5.2196,5.2053,5.2196,664400.0
2009-04-17 13:55:00,7.3,7.31,7.29,7.31,799400.0,5.2125,5.2196,5.2053,5.2196,799400.0
2009-04-17 14:00:00,7.32,7.32,7.29,7.29,686200.0,5.2268,5.2268,5.2053,5.2053,686200.0
2009-04-17 14:05:00,7.29,7.3,7.28,7.29,493000.0,5.2053,5.2125,5.1982,5.2053,493000.0
2009-04-17 14:10:00,7.29,7.3,7.29,7.3,439000.0,5.2053,5.2125,5.2053,5.2125,439000.0
2009-04-17 14:15:00,7.3,7.3,7.28,7.28,727400.0,5.2125,5.2125,5.1982,5.1982,727400.0
2009-04-17 14:20:00,7.29,7.3,7.29,7.29,223000.0,5.2053,5.2125,5.2053,5.2053,223000.0
2009-04-17 14:25:00,7.29,7.3,7.29,7.3,344800.0,5.2053,5.2125,5.2053,5.2125,344800.0
2009-04-17 14:30:00,7.3,7.31,7.29,7.31,471000.0,5.2125,5.2196,5.2053,5.2196,471000.0
2009-04-17 14:35:00,7.3,7.31,7.3,7.31,506200.0,5.2125,5.2196,5.2125,5.2196,506200.0
2009-04-17 14:40:00,7.3,7.32,7.3,7.32,414200.0,5.2125,5.2268,5.2125,5.2268,414200.0
2009-04-17 14:45:00,7.32,7.32,7.3,7.31,571400.0,5.2268,5.2268,5.2125,5.2196,571400.0
2009-04-17 14:50:00,7.3,7.31,7.27,7.27,791200.0,5.2125,5.2196,5.1911,5.1911,791200.0
2009-04-17 14:55:00,7.28,7.28,7.27,7.27,483600.0,5.1982,5.1982,5.1911,5.1911,483600.0
2009-04-17 15:00:00,7.27,7.27,7.26,7.26,227400.0,5.1911,5.1911,5.1839,5.1839,227400.0
2009-04-17 15:05:00,7.26,7.26,7.24,7.24,411600.0,5.1839,5.1839,5.1696,5.1696,411600.0
2009-04-17 15:10:00,7.25,7.27,7.24,7.27,375200.0,5.1768,5.1911,5.1696,5.1911,375200.0
2009-04-17 15:15:00,7.27,7.27,7.25,7.25,279200.0,5.1911,5.1911,5.1768,5.1768,279200.0
2009-04-17 15:20:00,7.25,7.27,7.23,7.27,468400.0,5.1768,5.1911,5.1625,5.1911,468400.0
2009-04-17 15:25:00,7.27,7.29,7.26,7.27,1152600.0,5.1911,5.2053,5.1839,5.1911,1152600.0
2009-04-17 15:30:00,7.28,7.28,7.25,7.25,772200.0,5.1982,5.1982,5.1768,5.1768,772200.0
2009-04-17 15:35:00,7.25,7.25,7.23,7.24,592800.0,5.1768,5.1768,5.1625,5.1696,592800.0
2009-04-17 15:40:00,7.24,7.26,7.24,7.26,574800.0,5.1696,5.1839,5.1696,5.1839,574800.0
2009-04-17 15:45:00,7.26,7.26,7.23,7.24,702400.0,5.1839,5.1839,5.1625,5.1696,702400.0
2009-04-17 15:50:00,7.25,7.28,7.23,7.23,1561600.0,5.1768,5.1982,5.1625,5.1625,1561600.0
2009-04-17 15:55:00,7.23,7.25,7.23,7.24,2010000.0,5.1625,5.1768,5.1625,5.1696,2010000.0
2009-04-20 09:30:00,7.07,7.14,7.04,7.09,563000.0,5.0483,5.0982,5.0268,5.0625,563000.0
2009-04-20 09:35:00,7.1,7.12,7.08,7.09,495200.0,5.0697,5.084,5.0554,5.0625,495200.0
2009-04-20 09:40:00,7.09,7.09,7.05,7.08,313200.0,5.0625,5.0625,5.034,5.0554,313200.0
2009-04-20 09:45:00,7.08,7.09,7.07,7.08,341400.0,5.0554,5.0625,5.0483,5.0554,341400.0
2009-04-20 09:50:00,7.08,7.09,7.06,7.07,373400.0,5.0554,5.0625,5.0411,5.0483,373400.0
2009-04-20 09:55:00,7.07,7.08,7.04,7.05,427200.0,5.0483,5.0554,5.0268,5.034,427200.0
2009-04-20 10:00:00,7.05,7.05,7.02,7.04,526600.0,5.034,5.034,5.0126,5.0268,526600.0
2009-04-20 10:05:00,7.04,7.06,7.03,7.03,532800.0,5.0268,5.0411,5.0197,5.0197,532800.0
2009-04-20 10:10:00,7.03,7.04,7.02,7.02,455400.0,5.0197,5.0268,5.0126,5.0126,455400.0
2009-04-20 10:15:00,7.02,7.02,6.99,7.0,569200.0,5.0126,5.0126,4.9911,4.9983,569200.0
2009-04-20 10:20:00,7.0,7.01,6.99,7.0,551800.0,4.9983,5.0054,4.9911,4.9983,551800.0
2009-04-20 10:25:00,6.99,7.01,6.99,6.99,369600.0,4.9911,5.0054,4.9911,4.9911,369600.0
2009-04-20 10:30:00,7.0,7.0,6.96,6.97,807600.0,4.9983,4.9983,4.9697,4.9769,807600.0
2009-04-20 10:35:00,6.97,6.97,6.94,6.94,493400.0,4.9769,4.9769,4.9554,4.9554,493400.0
2009-04-20 10:40:00,6.94,6.95,6.93,6.94,413800.0,4.9554,4.9626,4.9483,4.9554,413800.0
2009-04-20 10:45:00,6.94,6.95,6.91,6.95,648200.0,4.9554,4.9626,4.934,4.9626,648200.0
2009-04-20 10:50:00,6.94,6.94,6.92,6.93,225800.0,4.9554,4.9554,4.9412,4.9483,225800.0
2009-04-20 10:55:00,6.93,6.93,6.92,6.93,248400.0,4.9483,4.9483,4.9412,4.9483,248400.0
2009-04-20 11:00:00,6.92,6.93,6.91,6.91,353200.0,4.9412,4.9483,4.934,4.934,353200.0
2009-04-20 11:05:00,6.9,6.93,6.9,6.93,291600.0,4.9269,4.9483,4.9269,4.9483,291600.0
2009-04-20 11:10:00,6.93,6.95,6.93,6.93,602400.0,4.9483,4.9626,4.9483,4.9483,602400.0
2009-04-20 11:15:00,6.93,6.96,6.93,6.95,558600.0,4.9483,4.9697,4.9483,4.9626,558600.0
2009-04-20 11:20:00,6.95,6.97,6.95,6.96,318600.0,4.9626,4.9769,4.9626,4.9697,318600.0
2009-04-20 11:25:00,6.96,6.96,6.93,6.94,319800.0,4.9697,4.9697,4.9483,4.9554,319800.0
2009-04-20 11:30:00,6.94,6.96,6.93,6.93,352200.0,4.9554,4.9697,4.9483,4.9483,352200.0
2009-04-20 11:35:00,6.93,6.97,6.93,6.94,485200.0,4.9483,4.9769,4.9483,4.9554,485200.0
2009-04-20 11:40:00,6.94,6.96,6.93,6.95,691400.0,4.9554,4.9697,4.9483,4.9626,691400.0
2009-04-20 11:45:00,6.95,6.97,6.95,6.96,399000.0,4.9626,4.9769,4.9626,4.9697,399000.0
2009-04-20 11:50:00,6.96,6.98,6.96,6.97,90200.0,4.9697,4.984,4.9697,4.9769,90200.0
2009-04-20 11:55:00,6.97,6.98,6.93,6.93,223800.0,4.9769,4.984,4.9483,4.9483,223800.0
2009-04-20 12:00:00,6.93,6.94,6.92,6.93,206000.0,4.9483,4.9554,4.9412,4.9483,206000.0
2009-04-20 12:05:00,6.92,6.93,6.92,6.93,322800.0,4.9412,4.9483,4.9412,4.9483,322800.0
2009-04-20 12:10:00,6.93,6.95,6.92,6.95,827200.0,4.9483,4.9626,4.9412,4.9626,827200.0
2009-04-20 12:15:00,6.95,6.96,6.93,6.95,453800.0,4.9626,4.9697,4.9483,4.9626,453800.0
2009-04-20 12:20:00,6.94,6.96,6.94,6.95,184200.0,4.9554,4.9697,4.9554,4.9626,184200.0
2009-04-20 12:25:00,6.94,6.95,6.93,6.93,237000.0,4.9554,4.9626,4.9483,4.9483,237000.0
2009-04-20 12:30:00,6.94,6.95,6.93,6.95,183200.0,4.9554,4.9626,4.9483,4.9626,183200.0
2009-04-20 12:35:00,6.95,6.96,6.94,6.95,236000.0,4.9626,4.9697,4.9554,4.9626,236000.0
2009-04-20 12:40:00,6.94,6.96,6.93,6.96,155800.0,4.9554,4.9697,4.9483,4.9697,155800.0
2009-04-20 12:45:00,6.96,6.96,6.95,6.96,124600.0,4.9697,4.9697,4.9626,4.9697,124600.0
2009-04-20 12:50:00,6.96,6.96,6.95,6.95,194600.0,4.9697,4.9697,4.9626,4.9626,194600.0
2009-04-20 12:55:00,6.95,6.97,6.95,6.97,239000.0,4.9626,4.9769,4.9626,4.9769,239000.0
2009-04-20 13:00:00,6.97,6.98,6.96,6.98,272200.0,4.9769,4.984,4.9697,4.984,272200.0
2009-04-20 13:05:00,6.97,6.98,6.96,6.96,149000.0,4.9769,4.984,4.9697,4.9697,149000.0
2009-04-20 13:10:00,6.96,6.96,6.95,6.96,203800.0,4.9697,4.9697,4.9626,4.9697,203800.0
2009-04-20 13:15:00,6.96,6.96,6.95,6.96,61800.0,4.9697,4.9697,4.9626,4.9697,61800.0
2009-04-20 13:20:00,6.95,6.95,6.94,6.94,291600.0,4.9626,4.9626,4.9554,4.9554,291600.0
2009-04-20 13:25:00,6.94,6.95,6.94,6.95,222800.0,4.9554,4.9626,4.9554,4.9626,222800.0
2009-04-20 13:30:00,6.95,6.95,6.94,6.95,255400.0,4.9626,4.9626,4.9554,4.9626,255400.0
2009-04-20 13:35:00,6.95,6.95,6.94,6.95,372200.0,4.9626,4.9626,4.9554,4.9626,372200.0
2009-04-20 13:40:00,6.94,6.95,6.93,6.94,196200.0,4.9554,4.9626,4.9483,4.9554,196200.0
2009-04-20 13:45:00,6.94,6.95,6.93,6.93,169200.0,4.9554,4.9626,4.9483,4.9483,169200.0
2009-04-20 13:50:00,6.93,6.94,6.93,6.94,155000.0,4.9483,4.9554,4.9483,4.9554,155000.0
2009-04-20 13:55:00,6.93,6.95,6.93,6.93,219200.0,4.9483,4.9626,4.9483,4.9483,219200.0
2009-04-20 14:00:00,6.93,6.93,6.91,6.92,203000.0,4.9483,4.9483,4.934,4.9412,203000.0
2009-04-20 14:05:00,6.92,6.93,6.91,6.92,195600.0,4.9412,4.9483,4.934,4.9412,195600.0
2009-04-20 14:10:00,6.92,6.93,6.92,6.93,156600.0,4.9412,4.9483,4.9412,4.9483,156600.0
2009-04-20 14:15:00,6.93,6.93,6.93,6.93,204200.0,4.9483,4.9483,4.9483,4.9483,204200.0
2009-04-20 14:20:00,6.93,6.93,6.93,6.93,206200.0,4.9483,4.9483,4.9483,4.9483,206200.0
2009-04-20 14:25:00,6.93,6.93,6.93,6.93,437000.0,4.9483,4.9483,4.9483,4.9483,437000.0
2009-04-20 14:30:00,6.93,6.95,6.93,6.93,316200.0,4.9483,4.9626,4.9483,4.9483,316200.0
2009-04-20 14:35:00,6.93,6.93,6.92,6.93,106800.0,4.9483,4.9483,4.9412,4.9483,106800.0
2009-04-20 14:40:00,6.92,6.96,6.92,6.96,437200.0,4.9412,4.9697,4.9412,4.9697,437200.0
2009-04-20 14:45:00,6.96,6.98,6.95,6.98,830000.0,4.9697,4.984,4.9626,4.984,830000.0
2009-04-20 14:50:00,6.98,6.98,6.95,6.95,870400.0,4.984,4.984,4.9626,4.9626,870400.0
2009-04-20 14:55:00,6.95,6.96,6.93,6.94,451800.0,4.9626,4.9697,4.9483,4.9554,451800.0
2009-04-20 15:00:00,6.94,6.94,6.93,6.93,333000.0,4.9554,4.9554,4.9483,4.9483,333000.0
2009-04-20 15:05:00,6.93,6.95,6.93,6.95,553000.0,4.9483,4.9626,4.9483,4.9626,553000.0
2009-04-20 15:10:00,6.95,6.96,6.95,6.95,1335200.0,4.9626,4.9697,4.9626,4.9626,1335200.0
2009-04-20 15:15:00,6.95,6.96,6.93,6.94,579400.0,4.9626,4.9697,4.9483,4.9554,579400.0
2009-04-20 15:20:00,6.94,6.95,6.93,6.94,307600.0,4.9554,4.9626,4.9483,4.9554,307600.0
2009-04-20 15:25:00,6.95,6.96,6.93,6.96,514800.0,4.9626,4.9697,4.9483,4.9697,514800.0
2009-04-20 15:30:00,6.96,7.0,6.96,6.99,995200.0,4.9697,4.9983,4.9697,4.9911,995200.0
2009-04-20 15:35:00,6.99,7.0,6.98,7.0,1137200.0,4.9911,4.9983,4.984,4.9983,1137200.0
2009-04-20 15:40:00,6.99,7.01,6.99,7.0,1306600.0,4.9911,5.0054,4.9911,4.9983,1306600.0
2009-04-20 15:45:00,7.0,7.01,6.99,7.0,1308200.0,4.9983,5.0054,4.9911,4.9983,1308200.0
2009-04-20 15:50:00,7.0,7.0,6.97,6.97,1756400.0,4.9983,4.9983,4.9769,4.9769,1756400.0
2009-04-20 15:55:00,6.97,6.98,6.95,6.96,3056000.0,4.9769,4.984,4.9626,4.9697,3056000.0
2009-04-21 09:30:00,6.96,7.0,6.91,6.99,748800.0,4.9697,4.9983,4.934,4.9911,748800.0
2009-04-21 09:35:00,7.0,7.02,6.99,7.01,854200.0,4.9983,5.0126,4.9911,5.0054,854200.0
2009-04-21 09:40:00,7.01,7.03,6.98,6.99,849600.0,5.0054,5.0197,4.984,4.9911,849600.0
2009-04-21 09:45:00,6.99,7.0,6.96,6.97,385800.0,4.9911,4.9983,4.9697,4.9769,385800.0
2009-04-21 09:50:00,6.97,7.05,6.97,7.04,993000.0,4.9769,5.034,4.9769,5.0268,993000.0
2009-04-21 09:55:00,7.04,7.05,7.03,7.05,797800.0,5.0268,5.034,5.0197,5.034,797800.0
2009-04-21 10:00:00,7.05,7.05,7.03,7.05,457400.0,5.034,5.034,5.0197,5.034,457400.0
2009-04-21 10:05:00,7.05,7.08,7.05,7.07,987400.0,5.034,5.0554,5.034,5.0483,987400.0
2009-04-21 10:10:00,7.07,7.08,7.05,7.06,444800.0,5.0483,5.0554,5.034,5.0411,444800.0
2009-04-21 10:15:00,7.06,7.06,7.03,7.03,665400.0,5.0411,5.0411,5.0197,5.0197,665400.0
2009-04-21 10:20:00,7.03,7.04,7.03,7.03,524000.0,5.0197,5.0268,5.0197,5.0197,524000.0
2009-04-21 10:25:00,7.03,7.04,7.03,7.04,532000.0,5.0197,5.0268,5.0197,5.0268,532000.0
2009-04-21 10:30:00,7.04,7.06,7.03,7.06,349400.0,5.0268,5.0411,5.0197,5.0411,349400.0
2009-04-21 10:35:00,7.06,7.07,7.05,7.06,608600.0,5.0411,5.0483,5.034,5.0411,608600.0
2009-04-21 10:40:00,7.07,7.07,7.06,7.07,379600.0,5.0483,5.0483,5.0411,5.0483,379600.0
2009-04-21 10:45:00,7.07,7.09,7.07,7.09,312200.0,5.0483,5.0625,5.0483,5.0625,312200.0
2009-04-21 10:50:00,7.09,7.09,7.06,7.07,393400.0,5.0625,5.0625,5.0411,5.0483,393400.0
2009-04-21 10:55:00,7.07,7.08,7.06,7.08,410200.0,5.0483,5.0554,5.0411,5.0554,410200.0
2009-04-21 11:00:00,7.08,7.09,7.07,7.08,342600.0,5.0554,5.0625,5.0483,5.0554,342600.0
2009-04-21 11:05:00,7.07,7.08,7.05,7.05,525000.0,5.0483,5.0554,5.034,5.034,525000.0
2009-04-21 11:10:00,7.05,7.08,7.05,7.07,484200.0,5.034,5.0554,5.034,5.0483,484200.0
2009-04-21 11:15:00,7.07,7.11,7.07,7.11,416000.0,5.0483,5.0768,5.0483,5.0768,416000.0
2009-04-21 11:20:00,7.11,7.12,7.09,7.12,341800.0,5.0768,5.084,5.0625,5.084,341800.0
2009-04-21 11:25:00,7.12,7.12,7.09,7.09,399200.0,5.084,5.084,5.0625,5.0625,399200.0
2009-04-21 11:30:00,7.08,7.11,7.08,7.1,307600.0,5.0554,5.0768,5.0554,5.0697,307600.0
2009-04-21 11:35:00,7.1,7.1,7.09,7.1,228800.0,5.0697,5.0697,5.0625,5.0697,228800.0
2009-04-21 11:40:00,7.1,7.11,7.08,7.1,398800.0,5.0697,5.0768,5.0554,5.0697,398800.0
2009-04-21 11:45:00,7.1,7.12,7.09,7.12,326200.0,5.0697,5.084,5.0625,5.084,326200.0
2009-04-21 11:50:00,7.12,7.12,7.08,7.09,375400.0,5.084,5.084,5.0554,5.0625,375400.0
2009-04-21 11:55:00,7.1,7.1,7.08,7.09,439600.0,5.0697,5.0697,5.0554,5.0625,439600.0
2009-04-21 12:00:00,7.09,7.09,7.07,7.07,569400.0,5.0625,5.0625,5.0483,5.0483,569400.0
2009-04-21 12:05:00,7.07,7.09,7.07,7.08,319400.0,5.0483,5.0625,5.0483,5.0554,319400.0
2009-04-21 12:10:00,7.08,7.08,7.05,7.06,481600.0,5.0554,5.0554,5.034,5.0411,481600.0
2009-04-21 12:15:00,7.06,7.07,7.05,7.05,386200.0,5.0411,5.0483,5.034,5.034,386200.0
2009-04-21 12:20:00,7.05,7.08,7.05,7.07,233000.0,5.034,5.0554,5.034,5.0483,233000.0
2009-04-21 12:25:00,7.07,7.08,7.06,7.07,284600.0,5.0483,5.0554,5.0411,5.0483,284600.0
2009-04-21 12:30:00,7.07,7.08,7.07,7.08,68400.0,5.0483,5.0554,5.0483,5.0554,68400.0
2009-04-21 12:35:00,7.08,7.09,7.07,7.08,210200.0,5.0554,5.0625,5.0483,5.0554,210200.0
2009-04-21 12:40:00,7.08,7.1,7.08,7.1,757200.0,5.0554,5.0697,5.0554,5.0697,757200.0
2009-04-21 12:45:00,7.1,7.11,7.09,7.1,129800.0,5.0697,5.0768,5.0625,5.0697,129800.0
2009-04-21 12:50:00,7.1,7.1,7.09,7.09,54200.0,5.0697,5.0697,5.0625,5.0625,54200.0
2009-04-21 12:55:00,7.09,7.1,7.07,7.07,160800.0,5.0625,5.0697,5.0483,5.0483,160800.0
2009-04-21 13:00:00,7.07,7.08,7.07,7.07,177400.0,5.0483,5.0554,5.0483,5.0483,177400.0
2009-04-21 13:05:00,7.07,7.09,7.07,7.08,67800.0,5.0483,5.0625,5.0483,5.0554,67800.0
2009-04-21 13:10:00,7.08,7.09,7.08,7.09,87600.0,5.0554,5.0625,5.0554,5.0625,87600.0
2009-04-21 13:15:00,7.08,7.09,7.07,7.07,141800.0,5.0554,5.0625,5.0483,5.0483,141800.0
2009-04-21 13:20:00,7.07,7.08,7.07,7.08,195600.0,5.0483,5.0554,5.0483,5.0554,195600.0
2009-04-21 13:25:00,7.08,7.08,7.07,7.08,170000.0,5.0554,5.0554,5.0483,5.0554,170000.0
2009-04-21 13:30:00,7.08,7.08,7.07,7.07,125800.0,5.0554,5.0554,5.0483,5.0483,125800.0
2009-04-21 13:35:00,7.08,7.09,7.08,7.08,163000.0,5.0554,5.0625,5.0554,5.0554,163000.0
2009-04-21 13:40:00,7.08,7.09,7.07,7.08,680200.0,5.0554,5.0625,5.0483,5.0554,680200.0
2009-04-21 13:45:00,7.08,7.09,7.08,7.09,231200.0,5.0554,5.0625,5.0554,5.0625,231200.0
2009-04-21 13:50:00,7.09,7.1,7.08,7.09,249600.0,5.0625,5.0697,5.0554,5.0625,249600.0
2009-04-21 13:55:00,7.09,7.1,7.08,7.09,308400.0,5.0625,5.0697,5.0554,5.0625,308400.0
2009-04-21 14:00:00,7.09,7.11,7.09,7.1,419200.0,5.0625,5.0768,5.0625,5.0697,419200.0
2009-04-21 14:05:00,7.1,7.11,7.1,7.11,630000.0,5.0697,5.0768,5.0697,5.0768,630000.0
2009-04-21 14:10:00,7.11,7.12,7.1,7.1,886600.0,5.0768,5.084,5.0697,5.0697,886600.0
2009-04-21 14:15:00,7.1,7.1,7.09,7.1,620200.0,5.0697,5.0697,5.0625,5.0697,620200.0
2009-04-21 14:20:00,7.1,7.1,7.09,7.1,304800.0,5.0697,5.0697,5.0625,5.0697,304800.0
2009-04-21 14:25:00,7.1,7.11,7.09,7.11,585000.0,5.0697,5.0768,5.0625,5.0768,585000.0
2009-04-21 14:30:00,7.11,7.12,7.11,7.11,420400.0,5.0768,5.084,5.0768,5.0768,420400.0
2009-04-21 14:35:00,7.11,7.14,7.11,7.13,728400.0,5.0768,5.0982,5.0768,5.0911,728400.0
2009-04-21 14:40:00,7.14,7.15,7.11,7.13,990600.0,5.0982,5.1054,5.0768,5.0911,990600.0
2009-04-21 14:45:00,7.13,7.14,7.1,7.11,459600.0,5.0911,5.0982,5.0697,5.0768,459600.0
2009-04-21 14:50:00,7.11,7.11,7.09,7.1,512000.0,5.0768,5.0768,5.0625,5.0697,512000.0
2009-04-21 14:55:00,7.1,7.1,7.08,7.08,901000.0,5.0697,5.0697,5.0554,5.0554,901000.0
2009-04-21 15:00:00,7.09,7.12,7.08,7.12,340400.0,5.0625,5.084,5.0554,5.084,340400.0
2009-04-21 15:05:00,7.12,7.13,7.11,7.13,426400.0,5.084,5.0911,5.0768,5.0911,426400.0
2009-04-21 15:10:00,7.13,7.16,7.12,7.15,517200.0,5.0911,5.1125,5.084,5.1054,517200.0
2009-04-21 15:15:00,7.15,7.16,7.14,7.15,643600.0,5.1054,5.1125,5.0982,5.1054,643600.0
2009-04-21 15:20:00,7.15,7.15,7.13,7.13,238200.0,5.1054,5.1054,5.0911,5.0911,238200.0
2009-04-21 15:25:00,7.13,7.14,7.11,7.11,313600.0,5.0911,5.0982,5.0768,5.0768,313600.0
2009-04-21 15:30:00,7.11,7.13,7.11,7.12,1144400.0,5.0768,5.0911,5.0768,5.084,1144400.0
2009-04-21 15:35:00,7.12,7.12,7.1,7.12,415200.0,5.084,5.084,5.0697,5.084,415200.0
2009-04-21 15:40:00,7.12,7.13,7.08,7.09,1126600.0,5.084,5.0911,5.0554,5.0625,1126600.0
2009-04-21 15:45:00,7.09,7.11,7.09,7.11,721400.0,5.0625,5.0768,5.0625,5.0768,721400.0
2009-04-21 15:50:00,7.11,7.12,7.1,7.12,1244800.0,5.0768,5.084,5.0697,5.084,1244800.0
2009-04-21 15:55:00,7.12,7.15,7.12,7.14,1687600.0,5.084,5.1054,5.084,5.0982,1687600.0
2009-04-22 09:30:00,7.02,7.08,7.0,7.03,646000.0,5.0126,5.0554,4.9983,5.0197,646000.0
2009-04-22 09:35:00,7.03,7.09,7.03,7.07,561000.0,5.0197,5.0625,5.0197,5.0483,561000.0
2009-04-22 09:40:00,7.07,7.09,7.05,7.06,578000.0,5.0483,5.0625,5.034,5.0411,578000.0
2009-04-22 09:45:00,7.05,7.06,7.03,7.04,591200.0,5.034,5.0411,5.0197,5.0268,591200.0
2009-04-22 09:50:00,7.04,7.05,7.02,7.03,763400.0,5.0268,5.034,5.0126,5.0197,763400.0
2009-04-22 09:55:00,7.03,7.05,7.03,7.04,438800.0,5.0197,5.034,5.0197,5.0268,438800.0
2009-04-22 10:00:00,7.04,7.07,7.04,7.05,620000.0,5.0268,5.0483,5.0268,5.034,620000.0
2009-04-22 10:05:00,7.05,7.09,7.05,7.07,559800.0,5.034,5.0625,5.034,5.0483,559800.0
2009-04-22 10:10:00,7.07,7.07,7.04,7.05,497200.0,5.0483,5.0483,5.0268,5.034,497200.0
2009-04-22 10:15:00,7.05,7.08,7.04,7.05,627800.0,5.034,5.0554,5.0268,5.034,627800.0
2009-04-22 10:20:00,7.05,7.08,7.05,7.07,873000.0,5.034,5.0554,5.034,5.0483,873000.0
2009-04-22 10:25:00,7.08,7.09,7.07,7.07,378800.0,5.0554,5.0625,5.0483,5.0483,378800.0
2009-04-22 10:30:00,7.08,7.09,7.06,7.08,364600.0,5.0554,5.0625,5.0411,5.0554,364600.0
2009-04-22 10:35:00,7.09,7.11,7.08,7.11,180800.0,5.0625,5.0768,5.0554,5.0768,180800.0
2009-04-22 10:40:00,7.11,7.12,7.09,7.1,201800.0,5.0768,5.084,5.0625,5.0697,201800.0
2009-04-22 10:45:00,7.1,7.11,7.09,7.09,453400.0,5.0697,5.0768,5.0625,5.0625,453400.0
2009-04-22 10:50:00,7.09,7.1,7.08,7.08,304800.0,5.0625,5.0697,5.0554,5.0554,304800.0
2009-04-22 10:55:00,7.08,7.09,7.07,7.07,174800.0,5.0554,5.0625,5.0483,5.0483,174800.0
2009-04-22 11:00:00,7.07,7.09,7.07,7.08,159000.0,5.0483,5.0625,5.0483,5.0554,159000.0
2009-04-22 11:05:00,7.08,7.09,7.07,7.09,186400.0,5.0554,5.0625,5.0483,5.0625,186400.0
2009-04-22 11:10:00,7.09,7.09,7.08,7.08,248200.0,5.0625,5.0625,5.0554,5.0554,248200.0
2009-04-22 11:15:00,7.08,7.09,7.08,7.09,120000.0,5.0554,5.0625,5.0554,5.0625,120000.0
2009-04-22 11:20:00,7.09,7.12,7.09,7.12,150000.0,5.0625,5.084,5.0625,5.084,150000.0
2009-04-22 11:25:00,7.11,7.12,7.1,7.11,275200.0,5.0768,5.084,5.0697,5.0768,275200.0
2009-04-22 11:30:00,7.11,7.12,7.11,7.11,194200.0,5.0768,5.084,5.0768,5.0768,194200.0
2009-04-22 11:35:00,7.11,7.11,7.11,7.11,89400.0,5.0768,5.0768,5.0768,5.0768,89400.0
2009-04-22 11:40:00,7.11,7.12,7.1,7.1,451800.0,5.0768,5.084,5.0697,5.0697,451800.0
2009-04-22 11:45:00,7.1,7.11,7.1,7.1,239200.0,5.0697,5.0768,5.0697,5.0697,239200.0
2009-04-22 11:50:00,7.1,7.11,7.1,7.1,207400.0,5.0697,5.0768,5.0697,5.0697,207400.0
2009-04-22 11:55:00,7.1,7.11,7.1,7.11,170600.0,5.0697,5.0768,5.0697,5.0768,170600.0
2009-04-22 12:00:00,7.11,7.11,7.1,7.1,121200.0,5.0768,5.0768,5.0697,5.0697,121200.0
2009-04-22 12:05:00,7.1,7.1,7.09,7.1,176800.0,5.0697,5.0697,5.0625,5.0697,176800.0
2009-04-22 12:10:00,7.1,7.11,7.1,7.1,300800.0,5.0697,5.0768,5.0697,5.0697,300800.0
2009-04-22 12:15:00,7.1,7.1,7.08,7.08,214600.0,5.0697,5.0697,5.0554,5.0554,214600.0
2009-04-22 12:20:00,7.09,7.09,7.08,7.08,93400.0,5.0625,5.0625,5.0554,5.0554,93400.0
2009-04-22 12:25:00,7.08,7.09,7.07,7.07,253800.0,5.0554,5.0625,5.0483,5.0483,253800.0
2009-04-22 12:30:00,7.07,7.07,7.05,7.05,124400.0,5.0483,5.0483,5.034,5.034,124400.0
2009-04-22 12:35:00,7.05,7.06,7.04,7.04,155200.0,5.034,5.0411,5.0268,5.0268,155200.0
2009-04-22 12:40:00,7.05,7.05,7.04,7.04,110400.0,5.034,5.034,5.0268,5.0268,110400.0
2009-04-22 12:45:00,7.04,7.04,7.03,7.04,520200.0,5.0268,5.0268,5.0197,5.0268,520200.0
2009-04-22 12:50:00,7.04,7.04,7.03,7.03,136400.0,5.0268,5.0268,5.0197,5.0197,136400.0
2009-04-22 12:55:00,7.04,7.04,7.04,7.04,96200.0,5.0268,5.0268,5.0268,5.0268,96200.0
2009-04-22 13:00:00,7.04,7.04,7.03,7.04,344800.0,5.0268,5.0268,5.0197,5.0268,344800.0
2009-04-22 13:05:00,7.04,7.04,7.03,7.04,398600.0,5.0268,5.0268,5.0197,5.0268,398600.0
2009-04-22 13:10:00,7.04,7.04,7.02,7.03,538800.0,5.0268,5.0268,5.0126,5.0197,538800.0
2009-04-22 13:15:00,7.03,7.04,7.03,7.03,145200.0,5.0197,5.0268,5.0197,5.0197,145200.0
2009-04-22 13:20:00,7.03,7.04,7.03,7.04,180400.0,5.0197,5.0268,5.0197,5.0268,180400.0
2009-04-22 13:25:00,7.04,7.05,7.03,7.03,715800.0,5.0268,5.034,5.0197,5.0197,715800.0
2009-04-22 13:30:00,7.03,7.06,7.03,7.06,426600.0,5.0197,5.0411,5.0197,5.0411,426600.0
2009-04-22 13:35:00,7.06,7.09,7.06,7.08,402800.0,5.0411,5.0625,5.0411,5.0554,402800.0
2009-04-22 13:40:00,7.08,7.09,7.07,7.07,447400.0,5.0554,5.0625,5.0483,5.0483,447400.0
2009-04-22 13:45:00,7.08,7.09,7.08,7.08,412400.0,5.0554,5.0625,5.0554,5.0554,412400.0
2009-04-22 13:50:00,7.09,7.09,7.07,7.07,867800.0,5.0625,5.0625,5.0483,5.0483,867800.0
2009-04-22 13:55:00,7.08,7.08,7.05,7.05,725200.0,5.0554,5.0554,5.034,5.034,725200.0
2009-04-22 14:00:00,7.05,7.07,7.05,7.07,249800.0,5.034,5.0483,5.034,5.0483,249800.0
2009-04-22 14:05:00,7.07,7.08,7.07,7.07,133800.0,5.0483,5.0554,5.0483,5.0483,133800.0
2009-04-22 14:10:00,7.07,7.08,7.07,7.07,101000.0,5.0483,5.0554,5.0483,5.0483,101000.0
2009-04-22 14:15:00,7.07,7.1,7.07,7.09,734600.0,5.0483,5.0697,5.0483,5.0625,734600.0
2009-04-22 14:20:00,7.09,7.12,7.09,7.12,422400.0,5.0625,5.084,5.0625,5.084,422400.0
2009-04-22 14:25:00,7.12,7.14,7.11,7.13,612400.0,5.084,5.0982,5.0768,5.0911,612400.0
2009-04-22 14:30:00,7.14,7.17,7.13,7.16,844600.0,5.0982,5.1197,5.0911,5.1125,844600.0
2009-04-22 14:35:00,7.16,7.17,7.14,7.14,530400.0,5.1125,5.1197,5.0982,5.0982,530400.0
2009-04-22 14:40:00,7.14,7.16,7.14,7.16,1142200.0,5.0982,5.1125,5.0982,5.1125,1142200.0
2009-04-22 14:45:00,7.16,7.17,7.15,7.17,543600.0,5.1125,5.1197,5.1054,5.1197,543600.0
2009-04-22 14:50:00,7.16,7.18,7.15,7.15,318600.0,5.1125,5.1268,5.1054,5.1054,318600.0
2009-04-22 14:55:00,7.15,7.16,7.13,7.13,197800.0,5.1054,5.1125,5.0911,5.0911,197800.0
2009-04-22 15:00:00,7.13,7.14,7.12,7.13,513400.0,5.0911,5.0982,5.084,5.0911,513400.0
2009-04-22 15:05:00,7.13,7.14,7.13,7.13,455000.0,5.0911,5.0982,5.0911,5.0911,455000.0
2009-04-22 15:10:00,7.13,7.17,7.13,7.15,646200.0,5.0911,5.1197,5.0911,5.1054,646200.0
2009-04-22 15:15:00,7.16,7.16,7.11,7.12,845200.0,5.1125,5.1125,5.0768,5.084,845200.0
2009-04-22 15:20:00,7.12,7.14,7.11,7.12,1196000.0,5.084,5.0982,5.0768,5.084,1196000.0
2009-04-22 15:25:00,7.12,7.13,7.1,7.11,798600.0,5.084,5.0911,5.0697,5.0768,798600.0
2009-04-22 15:30:00,7.11,7.11,7.09,7.11,495200.0,5.0768,5.0768,5.0625,5.0768,495200.0
2009-04-22 15:35:00,7.11,7.11,7.05,7.06,607600.0,5.0768,5.0768,5.034,5.0411,607600.0
2009-04-22 15:40:00,7.06,7.07,7.04,7.05,995200.0,5.0411,5.0483,5.0268,5.034,995200.0
2009-04-22 15:45:00,7.05,7.06,7.02,7.04,769800.0,5.034,5.0411,5.0126,5.0268,769800.0
2009-04-22 15:50:00,7.05,7.07,7.03,7.03,1009200.0,5.034,5.0483,5.0197,5.0197,1009200.0
2009-04-22 15:55:00,7.03,7.03,7.01,7.02,2495800.0,5.0197,5.0197,5.0054,5.0126,2495800.0
2009-04-23 09:30:00,6.93,6.96,6.82,6.82,1300200.0,4.9483,4.9697,4.8697,4.8697,1300200.0
2009-04-23 09:35:00,6.82,6.94,6.81,6.93,1169600.0,4.8697,4.9554,4.8626,4.9483,1169600.0
2009-04-23 09:40:00,6.93,6.99,6.9,6.97,1327200.0,4.9483,4.9911,4.9269,4.9769,1327200.0
2009-04-23 09:45:00,6.98,6.98,6.89,6.91,949200.0,4.984,4.984,4.9197,4.934,949200.0
2009-04-23 09:50:00,6.91,6.91,6.87,6.88,653000.0,4.934,4.934,4.9054,4.9126,653000.0
2009-04-23 09:55:00,6.88,6.89,6.83,6.84,720000.0,4.9126,4.9197,4.8769,4.884,720000.0
2009-04-23 10:00:00,6.84,6.84,6.76,6.78,820800.0,4.884,4.884,4.8269,4.8412,820800.0
2009-04-23 10:05:00,6.78,6.81,6.76,6.8,820600.0,4.8412,4.8626,4.8269,4.8555,820600.0
2009-04-23 10:10:00,6.8,6.82,6.79,6.79,2295800.0,4.8555,4.8697,4.8483,4.8483,2295800.0
2009-04-23 10:15:00,6.79,6.83,6.79,6.82,1028400.0,4.8483,4.8769,4.8483,4.8697,1028400.0
2009-04-23 10:20:00,6.82,6.84,6.8,6.84,636600.0,4.8697,4.884,4.8555,4.884,636600.0
2009-04-23 10:25:00,6.84,6.85,6.82,6.84,944200.0,4.884,4.8912,4.8697,4.884,944200.0
2009-04-23 10:30:00,6.84,6.85,6.83,6.84,347800.0,4.884,4.8912,4.8769,4.884,347800.0
2009-04-23 10:35:00,6.84,6.86,6.84,6.86,675400.0,4.884,4.8983,4.884,4.8983,675400.0
2009-04-23 10:40:00,6.85,6.86,6.81,6.81,628600.0,4.8912,4.8983,4.8626,4.8626,628600.0
2009-04-23 10:45:00,6.81,6.82,6.8,6.81,280200.0,4.8626,4.8697,4.8555,4.8626,280200.0
2009-04-23 10:50:00,6.81,6.81,6.79,6.8,706800.0,4.8626,4.8626,4.8483,4.8555,706800.0
2009-04-23 10:55:00,6.8,6.8,6.75,6.76,656600.0,4.8555,4.8555,4.8198,4.8269,656600.0
2009-04-23 11:00:00,6.76,6.76,6.73,6.75,505800.0,4.8269,4.8269,4.8055,4.8198,505800.0
2009-04-23 11:05:00,6.75,6.75,6.74,6.75,243200.0,4.8198,4.8198,4.8126,4.8198,243200.0
2009-04-23 11:10:00,6.74,6.75,6.71,6.71,377200.0,4.8126,4.8198,4.7912,4.7912,377200.0
2009-04-23 11:15:00,6.71,6.72,6.71,6.71,557000.0,4.7912,4.7983,4.7912,4.7912,557000.0
2009-04-23 11:20:00,6.72,6.72,6.71,6.71,294200.0,4.7983,4.7983,4.7912,4.7912,294200.0
2009-04-23 11:25:00,6.71,6.72,6.69,6.7,205800.0,4.7912,4.7983,4.7769,4.7841,205800.0
2009-04-23 11:30:00,6.69,6.7,6.68,6.68,267800.0,4.7769,4.7841,4.7698,4.7698,267800.0
2009-04-23 11:35:00,6.68,6.68,6.67,6.67,159400.0,4.7698,4.7698,4.7626,4.7626,159400.0
2009-04-23 11:40:00,6.67,6.68,6.66,6.68,304400.0,4.7626,4.7698,4.7555,4.7698,304400.0
2009-04-23 11:45:00,6.67,6.71,6.67,6.71,561600.0,4.7626,4.7912,4.7626,4.7912,561600.0
2009-04-23 11:50:00,6.71,6.73,6.7,6.73,783200.0,4.7912,4.8055,4.7841,4.8055,783200.0
2009-04-23 11:55:00,6.73,6.73,6.68,6.68,470000.0,4.8055,4.8055,4.7698,4.7698,470000.0
2009-04-23 12:00:00,6.68,6.72,6.68,6.72,561000.0,4.7698,4.7983,4.7698,4.7983,561000.0
2009-04-23 12:05:00,6.71,6.72,6.69,6.7,321400.0,4.7912,4.7983,4.7769,4.7841,321400.0
2009-04-23 12:10:00,6.7,6.71,6.69,6.7,347600.0,4.7841,4.7912,4.7769,4.7841,347600.0
2009-04-23 12:15:00,6.7,6.72,6.7,6.72,634200.0,4.7841,4.7983,4.7841,4.7983,634200.0
2009-04-23 12:20:00,6.72,6.73,6.72,6.72,421600.0,4.7983,4.8055,4.7983,4.7983,421600.0
2009-04-23 12:25:00,6.72,6.74,6.72,6.73,598000.0,4.7983,4.8126,4.7983,4.8055,598000.0
2009-04-23 12:30:00,6.73,6.74,6.7,6.72,490000.0,4.8055,4.8126,4.7841,4.7983,490000.0
2009-04-23 12:35:00,6.72,6.73,6.72,6.72,216400.0,4.7983,4.8055,4.7983,4.7983,216400.0
2009-04-23 12:40:00,6.72,6.74,6.72,6.74,553400.0,4.7983,4.8126,4.7983,4.8126,553400.0
2009-04-23 12:45:00,6.74,6.75,6.74,6.74,358600.0,4.8126,4.8198,4.8126,4.8126,358600.0
2009-04-23 12:50:00,6.75,6.76,6.73,6.74,317400.0,4.8198,4.8269,4.8055,4.8126,317400.0
2009-04-23 12:55:00,6.74,6.74,6.72,6.72,491400.0,4.8126,4.8126,4.7983,4.7983,491400.0
2009-04-23 13:00:00,6.73,6.75,6.72,6.74,456200.0,4.8055,4.8198,4.7983,4.8126,456200.0
2009-04-23 13:05:00,6.74,6.75,6.73,6.74,347200.0,4.8126,4.8198,4.8055,4.8126,347200.0
2009-04-23 13:10:00,6.74,6.74,6.73,6.73,166200.0,4.8126,4.8126,4.8055,4.8055,166200.0
2009-04-23 13:15:00,6.73,6.76,6.73,6.75,695200.0,4.8055,4.8269,4.8055,4.8198,695200.0
2009-04-23 13:20:00,6.75,6.77,6.75,6.77,266400.0,4.8198,4.834,4.8198,4.834,266400.0
2009-04-23 13:25:00,6.77,6.8,6.77,6.78,583800.0,4.834,4.8555,4.834,4.8412,583800.0
2009-04-23 13:30:00,6.78,6.79,6.76,6.78,537800.0,4.8412,4.8483,4.8269,4.8412,537800.0
2009-04-23 13:35:00,6.78,6.8,6.77,6.78,1087800.0,4.8412,4.8555,4.834,4.8412,1087800.0
2009-04-23 13:40:00,6.78,6.79,6.76,6.78,483200.0,4.8412,4.8483,4.8269,4.8412,483200.0
2009-04-23 13:45:00,6.78,6.78,6.75,6.75,251200.0,4.8412,4.8412,4.8198,4.8198,251200.0
2009-04-23 13:50:00,6.76,6.76,6.74,6.75,413800.0,4.8269,4.8269,4.8126,4.8198,413800.0
2009-04-23 13:55:00,6.75,6.77,6.74,6.77,211800.0,4.8198,4.834,4.8126,4.834,211800.0
2009-04-23 14:00:00,6.77,6.77,6.74,6.74,336400.0,4.834,4.834,4.8126,4.8126,336400.0
2009-04-23 14:05:00,6.74,6.75,6.73,6.73,305000.0,4.8126,4.8198,4.8055,4.8055,305000.0
2009-04-23 14:10:00,6.73,6.74,6.72,6.72,470600.0,4.8055,4.8126,4.7983,4.7983,470600.0
2009-04-23 14:15:00,6.72,6.74,6.72,6.72,292400.0,4.7983,4.8126,4.7983,4.7983,292400.0
2009-04-23 14:20:00,6.72,6.73,6.72,6.72,155800.0,4.7983,4.8055,4.7983,4.7983,155800.0
2009-04-23 14:25:00,6.72,6.75,6.72,6.74,505200.0,4.7983,4.8198,4.7983,4.8126,505200.0
2009-04-23 14:30:00,6.75,6.77,6.74,6.77,644800.0,4.8198,4.834,4.8126,4.834,644800.0
2009-04-23 14:35:00,6.76,6.78,6.76,6.78,609600.0,4.8269,4.8412,4.8269,4.8412,609600.0
2009-04-23 14:40:00,6.78,6.81,6.78,6.8,774200.0,4.8412,4.8626,4.8412,4.8555,774200.0
2009-04-23 14:45:00,6.8,6.81,6.8,6.8,209000.0,4.8555,4.8626,4.8555,4.8555,209000.0
2009-04-23 14:50:00,6.8,6.81,6.79,6.79,678000.0,4.8555,4.8626,4.8483,4.8483,678000.0
2009-04-23 14:55:00,6.79,6.79,6.76,6.76,659000.0,4.8483,4.8483,4.8269,4.8269,659000.0
2009-04-23 15:00:00,6.76,6.77,6.76,6.76,613600.0,4.8269,4.834,4.8269,4.8269,613600.0
2009-04-23 15:05:00,6.76,6.78,6.75,6.77,662200.0,4.8269,4.8412,4.8198,4.834,662200.0
2009-04-23 15:10:00,6.77,6.78,6.75,6.75,380600.0,4.834,4.8412,4.8198,4.8198,380600.0
2009-04-23 15:15:00,6.75,6.76,6.74,6.74,503200.0,4.8198,4.8269,4.8126,4.8126,503200.0
2009-04-23 15:20:00,6.75,6.75,6.72,6.74,765800.0,4.8198,4.8198,4.7983,4.8126,765800.0
2009-04-23 15:25:00,6.74,6.76,6.72,6.75,1001400.0,4.8126,4.8269,4.7983,4.8198,1001400.0
2009-04-23 15:30:00,6.75,6.76,6.73,6.75,1318400.0,4.8198,4.8269,4.8055,4.8198,1318400.0
2009-04-23 15:35:00,6.75,6.75,6.72,6.74,1274400.0,4.8198,4.8198,4.7983,4.8126,1274400.0
2009-04-23 15:40:00,6.74,6.79,6.73,6.77,919200.0,4.8126,4.8483,4.8055,4.834,919200.0
2009-04-23 15:45:00,6.78,6.8,6.76,6.79,1792600.0,4.8412,4.8555,4.8269,4.8483,1792600.0
2009-04-23 15:50:00,6.79,6.81,6.77,6.8,1945400.0,4.8483,4.8626,4.834,4.8555,1945400.0
2009-04-23 15:55:00,6.8,6.82,6.78,6.8,2307000.0,4.8555,4.8697,4.8412,4.8555,2307000.0
2009-04-24 09:30:00,6.83,6.86,6.71,6.81,551800.0,4.8769,4.8983,4.7912,4.8626,551800.0
2009-04-24 09:35:00,6.81,6.83,6.8,6.83,327400.0,4.8626,4.8769,4.8555,4.8769,327400.0
2009-04-24 09:40:00,6.83,6.9,6.82,6.89,1022800.0,4.8769,4.9269,4.8697,4.9197,1022800.0
2009-04-24 09:45:00,6.89,6.89,6.84,6.84,630000.0,4.9197,4.9197,4.884,4.884,630000.0
2009-04-24 09:50:00,6.84,6.92,6.84,6.88,462000.0,4.884,4.9412,4.884,4.9126,462000.0
2009-04-24 09:55:00,6.88,6.88,6.86,6.87,323600.0,4.9126,4.9126,4.8983,4.9054,323600.0
2009-04-24 10:00:00,6.87,6.88,6.84,6.85,380400.0,4.9054,4.9126,4.884,4.8912,380400.0
2009-04-24 10:05:00,6.86,6.87,6.82,6.83,459400.0,4.8983,4.9054,4.8697,4.8769,459400.0
2009-04-24 10:10:00,6.83,6.84,6.82,6.84,234800.0,4.8769,4.884,4.8697,4.884,234800.0
2009-04-24 10:15:00,6.83,6.84,6.81,6.81,504800.0,4.8769,4.884,4.8626,4.8626,504800.0
2009-04-24 10:20:00,6.81,6.82,6.78,6.78,604800.0,4.8626,4.8697,4.8412,4.8412,604800.0
2009-04-24 10:25:00,6.79,6.83,6.78,6.83,447800.0,4.8483,4.8769,4.8412,4.8769,447800.0
2009-04-24 10:30:00,6.83,6.85,6.82,6.85,287600.0,4.8769,4.8912,4.8697,4.8912,287600.0
2009-04-24 10:35:00,6.85,6.86,6.84,6.84,283200.0,4.8912,4.8983,4.884,4.884,283200.0
2009-04-24 10:40:00,6.84,6.86,6.84,6.84,216600.0,4.884,4.8983,4.884,4.884,216600.0
2009-04-24 10:45:00,6.84,6.88,6.83,6.87,447800.0,4.884,4.9126,4.8769,4.9054,447800.0
2009-04-24 10:50:00,6.87,6.9,6.86,6.89,418000.0,4.9054,4.9269,4.8983,4.9197,418000.0
2009-04-24 10:55:00,6.89,6.91,6.89,6.9,390600.0,4.9197,4.934,4.9197,4.9269,390600.0
2009-04-24 11:00:00,6.9,6.93,6.9,6.92,474200.0,4.9269,4.9483,4.9269,4.9412,474200.0
2009-04-24 11:05:00,6.92,6.93,6.91,6.92,480200.0,4.9412,4.9483,4.934,4.9412,480200.0
2009-04-24 11:10:00,6.92,6.93,6.91,6.93,367600.0,4.9412,4.9483,4.934,4.9483,367600.0
2009-04-24 11:15:00,6.92,6.94,6.92,6.92,207000.0,4.9412,4.9554,4.9412,4.9412,207000.0
2009-04-24 11:20:00,6.93,6.93,6.91,6.92,548200.0,4.9483,4.9483,4.934,4.9412,548200.0
2009-04-24 11:25:00,6.92,6.95,6.92,6.93,247000.0,4.9412,4.9626,4.9412,4.9483,247000.0
2009-04-24 11:30:00,6.93,6.98,6.93,6.97,545600.0,4.9483,4.984,4.9483,4.9769,545600.0
2009-04-24 11:35:00,6.97,6.99,6.96,6.98,160600.0,4.9769,4.9911,4.9697,4.984,160600.0
2009-04-24 11:40:00,6.98,6.98,6.95,6.97,304200.0,4.984,4.984,4.9626,4.9769,304200.0
2009-04-24 11:45:00,6.97,7.0,6.96,6.98,460200.0,4.9769,4.9983,4.9697,4.984,460200.0
2009-04-24 11:50:00,6.98,7.0,6.97,6.99,262600.0,4.984,4.9983,4.9769,4.9911,262600.0
2009-04-24 11:55:00,6.99,7.0,6.99,6.99,170600.0,4.9911,4.9983,4.9911,4.9911,170600.0
2009-04-24 12:00:00,6.99,7.0,6.96,6.98,346000.0,4.9911,4.9983,4.9697,4.984,346000.0
2009-04-24 12:05:00,6.98,6.99,6.98,6.99,487200.0,4.984,4.9911,4.984,4.9911,487200.0
2009-04-24 12:10:00,6.99,6.99,6.98,6.98,79400.0,4.9911,4.9911,4.984,4.984,79400.0
2009-04-24 12:15:00,6.98,6.99,6.97,6.98,211000.0,4.984,4.9911,4.9769,4.984,211000.0
2009-04-24 12:20:00,6.98,6.99,6.97,6.98,259600.0,4.984,4.9911,4.9769,4.984,259600.0
2009-04-24 12:25:00,6.98,6.98,6.98,6.98,41000.0,4.984,4.984,4.984,4.984,41000.0
2009-04-24 12:30:00,6.98,7.0,6.98,7.0,171400.0,4.984,4.9983,4.984,4.9983,171400.0
2009-04-24 12:35:00,7.0,7.02,6.99,7.02,128400.0,4.9983,5.0126,4.9911,5.0126,128400.0
2009-04-24 12:40:00,7.02,7.02,7.01,7.01,219800.0,5.0126,5.0126,5.0054,5.0054,219800.0
2009-04-24 12:45:00,7.02,7.02,6.99,6.99,154600.0,5.0126,5.0126,4.9911,4.9911,154600.0
2009-04-24 12:50:00,6.99,7.01,6.98,7.0,294000.0,4.9911,5.0054,4.984,4.9983,294000.0
2009-04-24 12:55:00,7.0,7.01,6.98,6.99,234800.0,4.9983,5.0054,4.984,4.9911,234800.0
2009-04-24 13:00:00,6.99,6.99,6.97,6.97,271600.0,4.9911,4.9911,4.9769,4.9769,271600.0
2009-04-24 13:05:00,6.97,6.99,6.96,6.98,465400.0,4.9769,4.9911,4.9697,4.984,465400.0
2009-04-24 13:10:00,6.98,7.0,6.98,6.99,480800.0,4.984,4.9983,4.984,4.9911,480800.0
2009-04-24 13:15:00,6.99,7.0,6.98,7.0,194800.0,4.9911,4.9983,4.984,4.9983,194800.0
2009-04-24 13:20:00,7.0,7.0,7.0,7.0,215400.0,4.9983,4.9983,4.9983,4.9983,215400.0
2009-04-24 13:25:00,7.0,7.0,6.98,6.99,513800.0,4.9983,4.9983,4.984,4.9911,513800.0
2009-04-24 13:30:00,6.98,6.98,6.96,6.96,531000.0,4.984,4.984,4.9697,4.9697,531000.0
2009-04-24 13:35:00,6.96,6.96,6.93,6.96,460400.0,4.9697,4.9697,4.9483,4.9697,460400.0
2009-04-24 13:40:00,6.95,6.96,6.95,6.95,390600.0,4.9626,4.9697,4.9626,4.9626,390600.0
2009-04-24 13:45:00,6.96,6.96,6.95,6.96,36600.0,4.9697,4.9697,4.9626,4.9697,36600.0
2009-04-24 13:50:00,6.95,6.96,6.95,6.95,91400.0,4.9626,4.9697,4.9626,4.9626,91400.0
2009-04-24 13:55:00,6.95,6.95,6.93,6.93,281400.0,4.9626,4.9626,4.9483,4.9483,281400.0
2009-04-24 14:00:00,6.93,6.99,6.92,6.96,651800.0,4.9483,4.9911,4.9412,4.9697,651800.0
2009-04-24 14:05:00,6.96,6.97,6.91,6.92,591600.0,4.9697,4.9769,4.934,4.9412,591600.0
2009-04-24 14:10:00,6.92,6.93,6.88,6.89,547400.0,4.9412,4.9483,4.9126,4.9197,547400.0
2009-04-24 14:15:00,6.9,6.94,6.9,6.93,747400.0,4.9269,4.9554,4.9269,4.9483,747400.0
2009-04-24 14:20:00,6.93,6.97,6.92,6.96,305200.0,4.9483,4.9769,4.9412,4.9697,305200.0
2009-04-24 14:25:00,6.96,6.97,6.94,6.97,213600.0,4.9697,4.9769,4.9554,4.9769,213600.0
2009-04-24 14:30:00,6.97,6.99,6.96,6.97,326200.0,4.9769,4.9911,4.9697,4.9769,326200.0
2009-04-24 14:35:00,6.97,6.98,6.97,6.98,308800.0,4.9769,4.984,4.9769,4.984,308800.0
2009-04-24 14:40:00,6.98,7.01,6.97,7.0,354800.0,4.984,5.0054,4.9769,4.9983,354800.0
2009-04-24 14:45:00,7.01,7.02,6.98,6.98,623200.0,5.0054,5.0126,4.984,4.984,623200.0
2009-04-24 14:50:00,6.98,7.0,6.98,6.99,650000.0,4.984,4.9983,4.984,4.9911,650000.0
2009-04-24 14:55:00,6.99,7.0,6.98,6.99,646600.0,4.9911,4.9983,4.984,4.9911,646600.0
2009-04-24 15:00:00,6.99,7.02,6.98,7.0,659000.0,4.9911,5.0126,4.984,4.9983,659000.0
2009-04-24 15:05:00,6.99,7.02,6.99,7.0,530400.0,4.9911,5.0126,4.9911,4.9983,530400.0
2009-04-24 15:10:00,7.0,7.0,6.98,6.99,678800.0,4.9983,4.9983,4.984,4.9911,678800.0
2009-04-24 15:15:00,6.99,6.99,6.97,6.98,331600.0,4.9911,4.9911,4.9769,4.984,331600.0
2009-04-24 15:20:00,6.97,6.99,6.97,6.98,723400.0,4.9769,4.9911,4.9769,4.984,723400.0
2009-04-24 15:25:00,6.98,6.99,6.96,6.97,469400.0,4.984,4.9911,4.9697,4.9769,469400.0
2009-04-24 15:30:00,6.97,6.99,6.97,6.97,639800.0,4.9769,4.9911,4.9769,4.9769,639800.0
2009-04-24 15:35:00,6.97,6.98,6.95,6.97,848800.0,4.9769,4.984,4.9626,4.9769,848800.0
2009-04-24 15:40:00,6.97,6.99,6.96,6.97,768200.0,4.9769,4.9911,4.9697,4.9769,768200.0
2009-04-24 15:45:00,6.96,6.98,6.96,6.97,744400.0,4.9697,4.984,4.9697,4.9769,744400.0
2009-04-24 15:50:00,6.98,6.98,6.93,6.93,1937600.0,4.984,4.984,4.9483,4.9483,1937600.0
2009-04-24 15:55:00,6.93,6.95,6.89,6.95,2313600.0,4.9483,4.9626,4.9197,4.9626,2313600.0
2009-04-27 09:30:00,6.79,6.9,6.63,6.75,695000.0,4.8483,4.9269,4.7341,4.8198,695000.0
2009-04-27 09:35:00,6.76,6.77,6.7,6.7,654800.0,4.8269,4.834,4.7841,4.7841,654800.0
2009-04-27 09:40:00,6.71,6.71,6.67,6.68,824000.0,4.7912,4.7912,4.7626,4.7698,824000.0
2009-04-27 09:45:00,6.67,6.68,6.63,6.66,1024200.0,4.7626,4.7698,4.7341,4.7555,1024200.0
2009-04-27 09:50:00,6.66,6.66,6.65,6.66,738400.0,4.7555,4.7555,4.7484,4.7555,738400.0
2009-04-27 09:55:00,6.66,6.69,6.65,6.69,1149800.0,4.7555,4.7769,4.7484,4.7769,1149800.0
2009-04-27 10:00:00,6.69,6.73,6.68,6.73,918400.0,4.7769,4.8055,4.7698,4.8055,918400.0
2009-04-27 10:05:00,6.73,6.73,6.71,6.72,504200.0,4.8055,4.8055,4.7912,4.7983,504200.0
2009-04-27 10:10:00,6.72,6.72,6.67,6.68,1267800.0,4.7983,4.7983,4.7626,4.7698,1267800.0
2009-04-27 10:15:00,6.68,6.74,6.67,6.74,828600.0,4.7698,4.8126,4.7626,4.8126,828600.0
2009-04-27 10:20:00,6.74,6.79,6.74,6.76,1201400.0,4.8126,4.8483,4.8126,4.8269,1201400.0
2009-04-27 10:25:00,6.76,6.76,6.73,6.73,637200.0,4.8269,4.8269,4.8055,4.8055,637200.0
2009-04-27 10:30:00,6.73,6.74,6.72,6.73,615200.0,4.8055,4.8126,4.7983,4.8055,615200.0
2009-04-27 10:35:00,6.73,6.76,6.73,6.76,865600.0,4.8055,4.8269,4.8055,4.8269,865600.0
2009-04-27 10:40:00,6.76,6.77,6.76,6.76,580200.0,4.8269,4.834,4.8269,4.8269,580200.0
2009-04-27 10:45:00,6.76,6.78,6.76,6.78,1166000.0,4.8269,4.8412,4.8269,4.8412,1166000.0
2009-04-27 10:50:00,6.78,6.79,6.77,6.79,497400.0,4.8412,4.8483,4.834,4.8483,497400.0
2009-04-27 10:55:00,6.79,6.8,6.78,6.8,346400.0,4.8483,4.8555,4.8412,4.8555,346400.0
2009-04-27 11:00:00,6.8,6.82,6.78,6.78,599200.0,4.8555,4.8697,4.8412,4.8412,599200.0
2009-04-27 11:05:00,6.78,6.82,6.78,6.82,499600.0,4.8412,4.8697,4.8412,4.8697,499600.0
2009-04-27 11:10:00,6.82,6.84,6.82,6.83,399200.0,4.8697,4.884,4.8697,4.8769,399200.0
2009-04-27 11:15:00,6.83,6.84,6.82,6.83,526200.0,4.8769,4.884,4.8697,4.8769,526200.0
2009-04-27 11:20:00,6.83,6.83,6.83,6.83,152600.0,4.8769,4.8769,4.8769,4.8769,152600.0
2009-04-27 11:25:00,6.83,6.84,6.83,6.83,322200.0,4.8769,4.884,4.8769,4.8769,322200.0
2009-04-27 11:30:00,6.83,6.84,6.83,6.84,186400.0,4.8769,4.884,4.8769,4.884,186400.0
2009-04-27 11:35:00,6.83,6.86,6.83,6.85,706400.0,4.8769,4.8983,4.8769,4.8912,706400.0
2009-04-27 11:40:00,6.85,6.85,6.84,6.84,398600.0,4.8912,4.8912,4.884,4.884,398600.0
2009-04-27 11:45:00,6.84,6.85,6.84,6.85,198000.0,4.884,4.8912,4.884,4.8912,198000.0
2009-04-27 11:50:00,6.85,6.86,6.84,6.85,329200.0,4.8912,4.8983,4.884,4.8912,329200.0
2009-04-27 11:55:00,6.85,6.88,6.85,6.87,521200.0,4.8912,4.9126,4.8912,4.9054,521200.0
2009-04-27 12:00:00,6.87,6.88,6.87,6.88,379400.0,4.9054,4.9126,4.9054,4.9126,379400.0
2009-04-27 12:05:00,6.88,6.88,6.88,6.88,87800.0,4.9126,4.9126,4.9126,4.9126,87800.0
2009-04-27 12:10:00,6.88,6.88,6.88,6.88,197000.0,4.9126,4.9126,4.9126,4.9126,197000.0
2009-04-27 12:15:00,6.88,6.88,6.87,6.88,681600.0,4.9126,4.9126,4.9054,4.9126,681600.0
2009-04-27 12:20:00,6.88,6.88,6.88,6.88,282000.0,4.9126,4.9126,4.9126,4.9126,282000.0
2009-04-27 12:25:00,6.88,6.88,6.88,6.88,196000.0,4.9126,4.9126,4.9126,4.9126,196000.0
2009-04-27 12:30:00,6.88,6.88,6.88,6.88,221400.0,4.9126,4.9126,4.9126,4.9126,221400.0
2009-04-27 12:35:00,6.88,6.88,6.86,6.86,596000.0,4.9126,4.9126,4.8983,4.8983,596000.0
2009-04-27 12:40:00,6.86,6.86,6.85,6.85,613200.0,4.8983,4.8983,4.8912,4.8912,613200.0
2009-04-27 12:45:00,6.86,6.86,6.85,6.85,701200.0,4.8983,4.8983,4.8912,4.8912,701200.0
2009-04-27 12:50:00,6.85,6.86,6.85,6.85,326200.0,4.8912,4.8983,4.8912,4.8912,326200.0
2009-04-27 12:55:00,6.85,6.86,6.83,6.83,266000.0,4.8912,4.8983,4.8769,4.8769,266000.0
2009-04-27 13:00:00,6.83,6.83,6.83,6.83,302800.0,4.8769,4.8769,4.8769,4.8769,302800.0
2009-04-27 13:05:00,6.83,6.84,6.83,6.83,568800.0,4.8769,4.884,4.8769,4.8769,568800.0
2009-04-27 13:10:00,6.83,6.85,6.83,6.84,343800.0,4.8769,4.8912,4.8769,4.884,343800.0
2009-04-27 13:15:00,6.84,6.85,6.84,6.85,497200.0,4.884,4.8912,4.884,4.8912,497200.0
2009-04-27 13:20:00,6.85,6.85,6.84,6.84,520800.0,4.8912,4.8912,4.884,4.884,520800.0
2009-04-27 13:25:00,6.84,6.84,6.83,6.83,190200.0,4.884,4.884,4.8769,4.8769,190200.0
2009-04-27 13:30:00,6.83,6.83,6.81,6.81,583000.0,4.8769,4.8769,4.8626,4.8626,583000.0
2009-04-27 13:35:00,6.81,6.82,6.8,6.81,488000.0,4.8626,4.8697,4.8555,4.8626,488000.0
2009-04-27 13:40:00,6.81,6.83,6.81,6.81,319000.0,4.8626,4.8769,4.8626,4.8626,319000.0
2009-04-27 13:45:00,6.82,6.82,6.8,6.8,494400.0,4.8697,4.8697,4.8555,4.8555,494400.0
2009-04-27 13:50:00,6.8,6.81,6.8,6.81,225400.0,4.8555,4.8626,4.8555,4.8626,225400.0
2009-04-27 13:55:00,6.8,6.82,6.8,6.82,725000.0,4.8555,4.8697,4.8555,4.8697,725000.0
2009-04-27 14:00:00,6.81,6.82,6.8,6.8,226400.0,4.8626,4.8697,4.8555,4.8555,226400.0
2009-04-27 14:05:00,6.81,6.81,6.8,6.8,232800.0,4.8626,4.8626,4.8555,4.8555,232800.0
2009-04-27 14:10:00,6.81,6.83,6.8,6.83,403200.0,4.8626,4.8769,4.8555,4.8769,403200.0
2009-04-27 14:15:00,6.83,6.84,6.82,6.83,422200.0,4.8769,4.884,4.8697,4.8769,422200.0
2009-04-27 14:20:00,6.83,6.83,6.83,6.83,102200.0,4.8769,4.8769,4.8769,4.8769,102200.0
2009-04-27 14:25:00,6.83,6.83,6.83,6.83,316200.0,4.8769,4.8769,4.8769,4.8769,316200.0
2009-04-27 14:30:00,6.83,6.85,6.83,6.85,437600.0,4.8769,4.8912,4.8769,4.8912,437600.0
2009-04-27 14:35:00,6.85,6.85,6.85,6.85,129200.0,4.8912,4.8912,4.8912,4.8912,129200.0
2009-04-27 14:40:00,6.85,6.86,6.85,6.86,343000.0,4.8912,4.8983,4.8912,4.8983,343000.0
2009-04-27 14:45:00,6.85,6.86,6.85,6.85,351200.0,4.8912,4.8983,4.8912,4.8912,351200.0
2009-04-27 14:50:00,6.86,6.87,6.85,6.87,654200.0,4.8983,4.9054,4.8912,4.9054,654200.0
2009-04-27 14:55:00,6.87,6.88,6.87,6.88,269400.0,4.9054,4.9126,4.9054,4.9126,269400.0
2009-04-27 15:00:00,6.88,6.88,6.88,6.88,463800.0,4.9126,4.9126,4.9126,4.9126,463800.0
2009-04-27 15:05:00,6.88,6.88,6.86,6.87,1289800.0,4.9126,4.9126,4.8983,4.9054,1289800.0
2009-04-27 15:10:00,6.87,6.87,6.85,6.87,635400.0,4.9054,4.9054,4.8912,4.9054,635400.0
2009-04-27 15:15:00,6.87,6.9,6.87,6.89,927400.0,4.9054,4.9269,4.9054,4.9197,927400.0
2009-04-27 15:20:00,6.89,6.91,6.88,6.88,642800.0,4.9197,4.934,4.9126,4.9126,642800.0
2009-04-27 15:25:00,6.88,6.89,6.88,6.88,592600.0,4.9126,4.9197,4.9126,4.9126,592600.0
2009-04-27 15:30:00,6.88,6.9,6.88,6.88,623200.0,4.9126,4.9269,4.9126,4.9126,623200.0
2009-04-27 15:35:00,6.88,6.88,6.88,6.88,539800.0,4.9126,4.9126,4.9126,4.9126,539800.0
2009-04-27 15:40:00,6.88,6.92,6.88,6.92,960000.0,4.9126,4.9412,4.9126,4.9412,960000.0
2009-04-27 15:45:00,6.91,6.93,6.9,6.92,831800.0,4.934,4.9483,4.9269,4.9412,831800.0
2009-04-27 15:50:00,6.92,6.92,6.88,6.9,1542800.0,4.9412,4.9412,4.9126,4.9269,1542800.0
2009-04-27 15:55:00,6.9,6.92,6.88,6.88,2783800.0,4.9269,4.9412,4.9126,4.9126,2783800.0
2009-04-28 09:30:00,6.82,6.87,6.8,6.87,669600.0,4.8697,4.9054,4.8555,4.9054,669600.0
2009-04-28 09:35:00,6.87,6.93,6.87,6.92,1068200.0,4.9054,4.9483,4.9054,4.9412,1068200.0
2009-04-28 09:40:00,6.92,6.98,6.92,6.97,941600.0,4.9412,4.984,4.9412,4.9769,941600.0
2009-04-28 09:45:00,6.97,6.98,6.97,6.97,548400.0,4.9769,4.984,4.9769,4.9769,548400.0
2009-04-28 09:50:00,6.97,7.0,6.97,7.0,607600.0,4.9769,4.9983,4.9769,4.9983,607600.0
2009-04-28 09:55:00,7.0,7.0,6.98,7.0,434200.0,4.9983,4.9983,4.984,4.9983,434200.0
2009-04-28 10:00:00,7.0,7.05,7.0,7.03,1201400.0,4.9983,5.034,4.9983,5.0197,1201400.0
2009-04-28 10:05:00,7.03,7.05,7.03,7.04,528800.0,5.0197,5.034,5.0197,5.0268,528800.0
2009-04-28 10:10:00,7.03,7.04,7.02,7.03,507600.0,5.0197,5.0268,5.0126,5.0197,507600.0
2009-04-28 10:15:00,7.03,7.04,7.02,7.03,596800.0,5.0197,5.0268,5.0126,5.0197,596800.0
2009-04-28 10:20:00,7.04,7.06,7.03,7.06,611200.0,5.0268,5.0411,5.0197,5.0411,611200.0
2009-04-28 10:25:00,7.05,7.1,7.05,7.09,921200.0,5.034,5.0697,5.034,5.0625,921200.0
2009-04-28 10:30:00,7.09,7.09,7.08,7.09,277600.0,5.0625,5.0625,5.0554,5.0625,277600.0
2009-04-28 10:35:00,7.09,7.12,7.09,7.12,499600.0,5.0625,5.084,5.0625,5.084,499600.0
2009-04-28 10:40:00,7.12,7.15,7.11,7.14,599800.0,5.084,5.1054,5.0768,5.0982,599800.0
2009-04-28 10:45:00,7.15,7.16,7.13,7.14,593400.0,5.1054,5.1125,5.0911,5.0982,593400.0
2009-04-28 10:50:00,7.14,7.17,7.14,7.16,568000.0,5.0982,5.1197,5.0982,5.1125,568000.0
2009-04-28 10:55:00,7.15,7.16,7.15,7.16,464400.0,5.1054,5.1125,5.1054,5.1125,464400.0
2009-04-28 11:00:00,7.16,7.17,7.15,7.16,270600.0,5.1125,5.1197,5.1054,5.1125,270600.0
2009-04-28 11:05:00,7.15,7.16,7.14,7.15,355000.0,5.1054,5.1125,5.0982,5.1054,355000.0
2009-04-28 11:10:00,7.15,7.15,7.14,7.14,393000.0,5.1054,5.1054,5.0982,5.0982,393000.0
2009-04-28 11:15:00,7.14,7.15,7.13,7.14,449200.0,5.0982,5.1054,5.0911,5.0982,449200.0
2009-04-28 11:20:00,7.14,7.15,7.13,7.14,549600.0,5.0982,5.1054,5.0911,5.0982,549600.0
2009-04-28 11:25:00,7.15,7.16,7.14,7.15,602400.0,5.1054,5.1125,5.0982,5.1054,602400.0
2009-04-28 11:30:00,7.15,7.15,7.12,7.14,623200.0,5.1054,5.1054,5.084,5.0982,623200.0
2009-04-28 11:35:00,7.13,7.14,7.13,7.14,120800.0,5.0911,5.0982,5.0911,5.0982,120800.0
2009-04-28 11:40:00,7.14,7.14,7.14,7.14,230800.0,5.0982,5.0982,5.0982,5.0982,230800.0
2009-04-28 11:45:00,7.14,7.14,7.1,7.1,557800.0,5.0982,5.0982,5.0697,5.0697,557800.0
2009-04-28 11:50:00,7.1,7.1,7.08,7.08,705600.0,5.0697,5.0697,5.0554,5.0554,705600.0
2009-04-28 11:55:00,7.08,7.1,7.08,7.1,321400.0,5.0554,5.0697,5.0554,5.0697,321400.0
2009-04-28 12:00:00,7.1,7.11,7.1,7.1,127400.0,5.0697,5.0768,5.0697,5.0697,127400.0
2009-04-28 12:05:00,7.11,7.11,7.1,7.1,623200.0,5.0768,5.0768,5.0697,5.0697,623200.0
2009-04-28 12:10:00,7.11,7.11,7.1,7.1,160200.0,5.0768,5.0768,5.0697,5.0697,160200.0
2009-04-28 12:15:00,7.11,7.11,7.1,7.11,186600.0,5.0768,5.0768,5.0697,5.0768,186600.0
2009-04-28 12:20:00,7.11,7.15,7.11,7.14,556800.0,5.0768,5.1054,5.0768,5.0982,556800.0
2009-04-28 12:25:00,7.14,7.16,7.13,7.15,351600.0,5.0982,5.1125,5.0911,5.1054,351600.0
2009-04-28 12:30:00,7.15,7.16,7.14,7.16,290400.0,5.1054,5.1125,5.0982,5.1125,290400.0
2009-04-28 12:35:00,7.15,7.16,7.15,7.15,324000.0,5.1054,5.1125,5.1054,5.1054,324000.0
2009-04-28 12:40:00,7.15,7.15,7.15,7.15,53200.0,5.1054,5.1054,5.1054,5.1054,53200.0
2009-04-28 12:45:00,7.15,7.16,7.15,7.15,336400.0,5.1054,5.1125,5.1054,5.1054,336400.0
2009-04-28 12:50:00,7.15,7.15,7.15,7.15,226000.0,5.1054,5.1054,5.1054,5.1054,226000.0
2009-04-28 12:55:00,7.15,7.15,7.15,7.15,153000.0,5.1054,5.1054,5.1054,5.1054,153000.0
2009-04-28 13:00:00,7.15,7.15,7.15,7.15,177600.0,5.1054,5.1054,5.1054,5.1054,177600.0
2009-04-28 13:05:00,7.15,7.15,7.11,7.11,485200.0,5.1054,5.1054,5.0768,5.0768,485200.0
2009-04-28 13:10:00,7.11,7.12,7.11,7.11,330200.0,5.0768,5.084,5.0768,5.0768,330200.0
2009-04-28 13:15:00,7.11,7.12,7.11,7.12,151000.0,5.0768,5.084,5.0768,5.084,151000.0
2009-04-28 13:20:00,7.12,7.12,7.1,7.1,252400.0,5.084,5.084,5.0697,5.0697,252400.0
2009-04-28 13:25:00,7.1,7.11,7.1,7.1,174200.0,5.0697,5.0768,5.0697,5.0697,174200.0
2009-04-28 13:30:00,7.1,7.12,7.1,7.11,225000.0,5.0697,5.084,5.0697,5.0768,225000.0
2009-04-28 13:35:00,7.12,7.12,7.1,7.11,139600.0,5.084,5.084,5.0697,5.0768,139600.0
2009-04-28 13:40:00,7.11,7.13,7.1,7.1,260200.0,5.0768,5.0911,5.0697,5.0697,260200.0
2009-04-28 13:45:00,7.1,7.12,7.1,7.11,121000.0,5.0697,5.084,5.0697,5.0768,121000.0
2009-04-28 13:50:00,7.11,7.12,7.1,7.11,299600.0,5.0768,5.084,5.0697,5.0768,299600.0
2009-04-28 13:55:00,7.11,7.11,7.09,7.09,302200.0,5.0768,5.0768,5.0625,5.0625,302200.0
2009-04-28 14:00:00,7.1,7.12,7.09,7.11,237800.0,5.0697,5.084,5.0625,5.0768,237800.0
2009-04-28 14:05:00,7.11,7.12,7.1,7.11,248200.0,5.0768,5.084,5.0697,5.0768,248200.0
2009-04-28 14:10:00,7.1,7.12,7.1,7.11,294600.0,5.0697,5.084,5.0697,5.0768,294600.0
2009-04-28 14:15:00,7.12,7.12,7.11,7.11,177000.0,5.084,5.084,5.0768,5.0768,177000.0
2009-04-28 14:20:00,7.11,7.14,7.11,7.14,574000.0,5.0768,5.0982,5.0768,5.0982,574000.0
2009-04-28 14:25:00,7.14,7.14,7.13,7.13,130800.0,5.0982,5.0982,5.0911,5.0911,130800.0
2009-04-28 14:30:00,7.14,7.16,7.13,7.15,574800.0,5.0982,5.1125,5.0911,5.1054,574800.0
2009-04-28 14:35:00,7.15,7.17,7.15,7.17,246000.0,5.1054,5.1197,5.1054,5.1197,246000.0
2009-04-28 14:40:00,7.16,7.16,7.15,7.15,141600.0,5.1125,5.1125,5.1054,5.1054,141600.0
2009-04-28 14:45:00,7.16,7.16,7.15,7.15,495800.0,5.1125,5.1125,5.1054,5.1054,495800.0
2009-04-28 14:50:00,7.16,7.16,7.15,7.16,251200.0,5.1125,5.1125,5.1054,5.1125,251200.0
2009-04-28 14:55:00,7.16,7.16,7.15,7.16,380400.0,5.1125,5.1125,5.1054,5.1125,380400.0
2009-04-28 15:00:00,7.16,7.19,7.16,7.18,617600.0,5.1125,5.1339,5.1125,5.1268,617600.0
2009-04-28 15:05:00,7.18,7.18,7.17,7.18,588600.0,5.1268,5.1268,5.1197,5.1268,588600.0
2009-04-28 15:10:00,7.18,7.18,7.15,7.15,461800.0,5.1268,5.1268,5.1054,5.1054,461800.0
2009-04-28 15:15:00,7.15,7.16,7.15,7.15,1026400.0,5.1054,5.1125,5.1054,5.1054,1026400.0
2009-04-28 15:20:00,7.15,7.16,7.13,7.13,523800.0,5.1054,5.1125,5.0911,5.0911,523800.0
2009-04-28 15:25:00,7.13,7.14,7.11,7.11,419800.0,5.0911,5.0982,5.0768,5.0768,419800.0
2009-04-28 15:30:00,7.11,7.11,7.08,7.1,761200.0,5.0768,5.0768,5.0554,5.0697,761200.0
2009-04-28 15:35:00,7.09,7.11,7.09,7.09,667600.0,5.0625,5.0768,5.0625,5.0625,667600.0
2009-04-28 15:40:00,7.09,7.1,7.09,7.1,903600.0,5.0625,5.0697,5.0625,5.0697,903600.0
2009-04-28 15:45:00,7.1,7.11,7.09,7.1,1026000.0,5.0697,5.0768,5.0625,5.0697,1026000.0
2009-04-28 15:50:00,7.1,7.1,7.09,7.1,1095400.0,5.0697,5.0697,5.0625,5.0697,1095400.0
2009-04-28 15:55:00,7.1,7.11,7.1,7.1,1599600.0,5.0697,5.0768,5.0697,5.0697,1599600.0
2009-04-29 09:30:00,7.18,7.32,7.18,7.29,954000.0,5.1268,5.2268,5.1268,5.2053,954000.0
2009-04-29 09:35:00,7.29,7.35,7.26,7.35,710600.0,5.2053,5.2482,5.1839,5.2482,710600.0
2009-04-29 09:40:00,7.35,7.38,7.31,7.32,763000.0,5.2482,5.2696,5.2196,5.2268,763000.0
2009-04-29 09:45:00,7.31,7.32,7.29,7.29,522000.0,5.2196,5.2268,5.2053,5.2053,522000.0
2009-04-29 09:50:00,7.3,7.32,7.28,7.32,1015000.0,5.2125,5.2268,5.1982,5.2268,1015000.0
2009-04-29 09:55:00,7.32,7.36,7.31,7.33,624200.0,5.2268,5.2553,5.2196,5.2339,624200.0
2009-04-29 10:00:00,7.33,7.38,7.33,7.38,730800.0,5.2339,5.2696,5.2339,5.2696,730800.0
2009-04-29 10:05:00,7.38,7.46,7.38,7.46,1080400.0,5.2696,5.3267,5.2696,5.3267,1080400.0
2009-04-29 10:10:00,7.46,7.46,7.43,7.45,407400.0,5.3267,5.3267,5.3053,5.3196,407400.0
2009-04-29 10:15:00,7.38,7.5,7.38,7.5,1591400.0,5.2696,5.3553,5.2696,5.3553,1591400.0
2009-04-29 10:20:00,7.5,7.55,7.49,7.54,1586400.0,5.3553,5.391,5.3482,5.3839,1586400.0
2009-04-29 10:25:00,7.54,7.6,7.54,7.54,799600.0,5.3839,5.4267,5.3839,5.3839,799600.0
2009-04-29 10:30:00,7.54,7.55,7.52,7.52,679600.0,5.3839,5.391,5.3696,5.3696,679600.0
2009-04-29 10:35:00,7.52,7.56,7.52,7.56,604800.0,5.3696,5.3981,5.3696,5.3981,604800.0
2009-04-29 10:40:00,7.56,7.6,7.55,7.56,610200.0,5.3981,5.4267,5.391,5.3981,610200.0
2009-04-29 10:45:00,7.56,7.57,7.5,7.52,919400.0,5.3981,5.4053,5.3553,5.3696,919400.0
2009-04-29 10:50:00,7.52,7.53,7.5,7.5,346200.0,5.3696,5.3767,5.3553,5.3553,346200.0
2009-04-29 10:55:00,7.51,7.51,7.49,7.49,444400.0,5.3624,5.3624,5.3482,5.3482,444400.0
2009-04-29 11:00:00,7.49,7.49,7.47,7.47,178800.0,5.3482,5.3482,5.3339,5.3339,178800.0
2009-04-29 11:05:00,7.47,7.49,7.45,7.45,400400.0,5.3339,5.3482,5.3196,5.3196,400400.0
2009-04-29 11:10:00,7.45,7.46,7.44,7.45,676400.0,5.3196,5.3267,5.3125,5.3196,676400.0
2009-04-29 11:15:00,7.45,7.49,7.44,7.48,224200.0,5.3196,5.3482,5.3125,5.341,224200.0
2009-04-29 11:20:00,7.48,7.52,7.48,7.51,395600.0,5.341,5.3696,5.341,5.3624,395600.0
2009-04-29 11:25:00,7.51,7.52,7.49,7.5,355800.0,5.3624,5.3696,5.3482,5.3553,355800.0
2009-04-29 11:30:00,7.5,7.5,7.45,7.46,407800.0,5.3553,5.3553,5.3196,5.3267,407800.0
2009-04-29 11:35:00,7.46,7.48,7.44,7.46,715400.0,5.3267,5.341,5.3125,5.3267,715400.0
2009-04-29 11:40:00,7.46,7.47,7.43,7.43,382400.0,5.3267,5.3339,5.3053,5.3053,382400.0
2009-04-29 11:45:00,7.44,7.46,7.44,7.45,319600.0,5.3125,5.3267,5.3125,5.3196,319600.0
2009-04-29 11:50:00,7.45,7.45,7.43,7.44,448200.0,5.3196,5.3196,5.3053,5.3125,448200.0
2009-04-29 11:55:00,7.44,7.45,7.41,7.41,358600.0,5.3125,5.3196,5.291,5.291,358600.0
2009-04-29 12:00:00,7.41,7.42,7.4,7.41,693200.0,5.291,5.2982,5.2839,5.291,693200.0
2009-04-29 12:05:00,7.4,7.42,7.4,7.4,456000.0,5.2839,5.2982,5.2839,5.2839,456000.0
2009-04-29 12:10:00,7.4,7.42,7.38,7.41,2461600.0,5.2839,5.2982,5.2696,5.291,2461600.0
2009-04-29 12:15:00,7.41,7.45,7.41,7.43,445200.0,5.291,5.3196,5.291,5.3053,445200.0
2009-04-29 12:20:00,7.42,7.43,7.41,7.43,380200.0,5.2982,5.3053,5.291,5.3053,380200.0
2009-04-29 12:25:00,7.43,7.45,7.43,7.43,379200.0,5.3053,5.3196,5.3053,5.3053,379200.0
2009-04-29 12:30:00,7.43,7.46,7.43,7.45,750400.0,5.3053,5.3267,5.3053,5.3196,750400.0
2009-04-29 12:35:00,7.45,7.45,7.43,7.43,872400.0,5.3196,5.3196,5.3053,5.3053,872400.0
2009-04-29 12:40:00,7.43,7.47,7.43,7.47,538200.0,5.3053,5.3339,5.3053,5.3339,538200.0
2009-04-29 12:45:00,7.47,7.51,7.47,7.5,478400.0,5.3339,5.3624,5.3339,5.3553,478400.0
2009-04-29 12:50:00,7.49,7.52,7.48,7.51,379000.0,5.3482,5.3696,5.341,5.3624,379000.0
2009-04-29 12:55:00,7.51,7.53,7.5,7.52,515800.0,5.3624,5.3767,5.3553,5.3696,515800.0
2009-04-29 13:00:00,7.52,7.57,7.52,7.56,575200.0,5.3696,5.4053,5.3696,5.3981,575200.0
2009-04-29 13:05:00,7.56,7.58,7.55,7.56,340800.0,5.3981,5.4124,5.391,5.3981,340800.0
2009-04-29 13:10:00,7.57,7.58,7.56,7.58,247000.0,5.4053,5.4124,5.3981,5.4124,247000.0
2009-04-29 13:15:00,7.57,7.59,7.55,7.55,567000.0,5.4053,5.4196,5.391,5.391,567000.0
2009-04-29 13:20:00,7.55,7.56,7.54,7.55,742600.0,5.391,5.3981,5.3839,5.391,742600.0
2009-04-29 13:25:00,7.56,7.56,7.54,7.55,364000.0,5.3981,5.3981,5.3839,5.391,364000.0
2009-04-29 13:30:00,7.55,7.59,7.53,7.59,421400.0,5.391,5.4196,5.3767,5.4196,421400.0
2009-04-29 13:35:00,7.59,7.59,7.56,7.57,370800.0,5.4196,5.4196,5.3981,5.4053,370800.0
2009-04-29 13:40:00,7.57,7.58,7.56,7.58,379800.0,5.4053,5.4124,5.3981,5.4124,379800.0
2009-04-29 13:45:00,7.59,7.6,7.58,7.58,302600.0,5.4196,5.4267,5.4124,5.4124,302600.0
2009-04-29 13:50:00,7.58,7.58,7.57,7.57,152200.0,5.4124,5.4124,5.4053,5.4053,152200.0
2009-04-29 13:55:00,7.58,7.59,7.56,7.56,271800.0,5.4124,5.4196,5.3981,5.3981,271800.0
2009-04-29 14:00:00,7.56,7.56,7.52,7.52,433400.0,5.3981,5.3981,5.3696,5.3696,433400.0
2009-04-29 14:05:00,7.52,7.54,7.51,7.53,404200.0,5.3696,5.3839,5.3624,5.3767,404200.0
2009-04-29 14:10:00,7.54,7.56,7.53,7.55,300800.0,5.3839,5.3981,5.3767,5.391,300800.0
2009-04-29 14:15:00,7.55,7.57,7.52,7.53,581600.0,5.391,5.4053,5.3696,5.3767,581600.0
2009-04-29 14:20:00,7.53,7.57,7.52,7.54,925000.0,5.3767,5.4053,5.3696,5.3839,925000.0
2009-04-29 14:25:00,7.53,7.57,7.53,7.56,769200.0,5.3767,5.4053,5.3767,5.3981,769200.0
2009-04-29 14:30:00,7.56,7.63,7.55,7.63,912600.0,5.3981,5.4481,5.391,5.4481,912600.0
2009-04-29 14:35:00,7.63,7.63,7.61,7.62,475200.0,5.4481,5.4481,5.4338,5.441,475200.0
2009-04-29 14:40:00,7.62,7.65,7.61,7.63,1269400.0,5.441,5.4624,5.4338,5.4481,1269400.0
2009-04-29 14:45:00,7.63,7.64,7.55,7.55,1531200.0,5.4481,5.4553,5.391,5.391,1531200.0
2009-04-29 14:50:00,7.55,7.55,7.52,7.53,1084000.0,5.391,5.391,5.3696,5.3767,1084000.0
2009-04-29 14:55:00,7.53,7.59,7.53,7.58,1091800.0,5.3767,5.4196,5.3767,5.4124,1091800.0
2009-04-29 15:00:00,7.58,7.63,7.57,7.63,1383600.0,5.4124,5.4481,5.4053,5.4481,1383600.0
2009-04-29 15:05:00,7.63,7.63,7.59,7.6,820000.0,5.4481,5.4481,5.4196,5.4267,820000.0
2009-04-29 15:10:00,7.6,7.66,7.6,7.65,952600.0,5.4267,5.4695,5.4267,5.4624,952600.0
2009-04-29 15:15:00,7.65,7.67,7.61,7.65,1489000.0,5.4624,5.4767,5.4338,5.4624,1489000.0
2009-04-29 15:20:00,7.65,7.67,7.59,7.6,1174400.0,5.4624,5.4767,5.4196,5.4267,1174400.0
2009-04-29 15:25:00,7.6,7.61,7.58,7.6,735200.0,5.4267,5.4338,5.4124,5.4267,735200.0
2009-04-29 15:30:00,7.6,7.62,7.58,7.6,1276400.0,5.4267,5.441,5.4124,5.4267,1276400.0
2009-04-29 15:35:00,7.6,7.64,7.58,7.64,1079800.0,5.4267,5.4553,5.4124,5.4553,1079800.0
2009-04-29 15:40:00,7.64,7.66,7.61,7.62,1405200.0,5.4553,5.4695,5.4338,5.441,1405200.0
2009-04-29 15:45:00,7.62,7.63,7.57,7.6,1553600.0,5.441,5.4481,5.4053,5.4267,1553600.0
2009-04-29 15:50:00,7.6,7.63,7.6,7.6,2042800.0,5.4267,5.4481,5.4267,5.4267,2042800.0
2009-04-29 15:55:00,7.61,7.63,7.59,7.62,2806200.0,5.4338,5.4481,5.4196,5.441,2806200.0
2009-04-30 09:30:00,8.12,8.15,8.0,8.01,2727200.0,5.798,5.8194,5.7123,5.7195,2727200.0
2009-04-30 09:35:00,8.01,8.1,7.99,8.06,2081200.0,5.7195,5.7837,5.7052,5.7552,2081200.0
2009-04-30 09:40:00,8.06,8.06,8.01,8.04,1126000.0,5.7552,5.7552,5.7195,5.7409,1126000.0
2009-04-30 09:45:00,8.03,8.04,7.98,8.01,1121400.0,5.7337,5.7409,5.698,5.7195,1121400.0
2009-04-30 09:50:00,8.0,8.06,8.0,8.06,711800.0,5.7123,5.7552,5.7123,5.7552,711800.0
2009-04-30 09:55:00,8.05,8.08,8.03,8.06,965800.0,5.748,5.7694,5.7337,5.7552,965800.0
2009-04-30 10:00:00,8.06,8.08,8.01,8.02,1224400.0,5.7552,5.7694,5.7195,5.7266,1224400.0
2009-04-30 10:05:00,8.02,8.08,8.01,8.07,987800.0,5.7266,5.7694,5.7195,5.7623,987800.0
2009-04-30 10:10:00,8.07,8.13,8.06,8.11,903200.0,5.7623,5.8051,5.7552,5.7909,903200.0
2009-04-30 10:15:00,8.11,8.12,8.06,8.07,1649800.0,5.7909,5.798,5.7552,5.7623,1649800.0
2009-04-30 10:20:00,8.07,8.08,8.05,8.06,1341600.0,5.7623,5.7694,5.748,5.7552,1341600.0
2009-04-30 10:25:00,8.06,8.06,8.01,8.02,1090200.0,5.7552,5.7552,5.7195,5.7266,1090200.0
2009-04-30 10:30:00,8.02,8.03,8.0,8.01,685600.0,5.7266,5.7337,5.7123,5.7195,685600.0
2009-04-30 10:35:00,8.01,8.01,8.0,8.0,686400.0,5.7195,5.7195,5.7123,5.7123,686400.0
2009-04-30 10:40:00,8.0,8.0,7.97,8.0,537200.0,5.7123,5.7123,5.6909,5.7123,537200.0
2009-04-30 10:45:00,8.0,8.0,7.96,7.98,541200.0,5.7123,5.7123,5.6838,5.698,541200.0
2009-04-30 10:50:00,7.98,7.99,7.96,7.96,605000.0,5.698,5.7052,5.6838,5.6838,605000.0
2009-04-30 10:55:00,7.96,8.0,7.96,8.0,256600.0,5.6838,5.7123,5.6838,5.7123,256600.0
2009-04-30 11:00:00,8.0,8.01,7.99,8.01,276000.0,5.7123,5.7195,5.7052,5.7195,276000.0
2009-04-30 11:05:00,8.01,8.03,8.0,8.03,1205400.0,5.7195,5.7337,5.7123,5.7337,1205400.0
2009-04-30 11:10:00,8.03,8.06,8.03,8.05,909800.0,5.7337,5.7552,5.7337,5.748,909800.0
2009-04-30 11:15:00,8.04,8.06,8.03,8.03,456200.0,5.7409,5.7552,5.7337,5.7337,456200.0
2009-04-30 11:20:00,8.03,8.06,8.03,8.05,882200.0,5.7337,5.7552,5.7337,5.748,882200.0
2009-04-30 11:25:00,8.06,8.09,8.05,8.08,611400.0,5.7552,5.7766,5.748,5.7694,611400.0
2009-04-30 11:30:00,8.08,8.11,8.07,8.11,620600.0,5.7694,5.7909,5.7623,5.7909,620600.0
2009-04-30 11:35:00,8.11,8.11,8.08,8.09,428800.0,5.7909,5.7909,5.7694,5.7766,428800.0
2009-04-30 11:40:00,8.09,8.09,8.06,8.06,960800.0,5.7766,5.7766,5.7552,5.7552,960800.0
2009-04-30 11:45:00,8.07,8.08,8.06,8.08,360600.0,5.7623,5.7694,5.7552,5.7694,360600.0
2009-04-30 11:50:00,8.08,8.08,8.03,8.03,437200.0,5.7694,5.7694,5.7337,5.7337,437200.0
2009-04-30 11:55:00,8.03,8.04,8.02,8.02,250400.0,5.7337,5.7409,5.7266,5.7266,250400.0
2009-04-30 12:00:00,8.03,8.03,7.98,7.98,1197400.0,5.7337,5.7337,5.698,5.698,1197400.0
2009-04-30 12:05:00,7.99,8.0,7.98,7.99,214800.0,5.7052,5.7123,5.698,5.7052,214800.0
2009-04-30 12:10:00,8.0,8.0,7.98,7.99,605600.0,5.7123,5.7123,5.698,5.7052,605600.0
2009-04-30 12:15:00,7.99,8.02,7.99,8.01,548000.0,5.7052,5.7266,5.7052,5.7195,548000.0
2009-04-30 12:20:00,8.01,8.02,7.99,7.99,386800.0,5.7195,5.7266,5.7052,5.7052,386800.0
2009-04-30 12:25:00,7.99,8.02,7.98,8.01,387600.0,5.7052,5.7266,5.698,5.7195,387600.0
2009-04-30 12:30:00,8.01,8.01,7.94,7.96,486400.0,5.7195,5.7195,5.6695,5.6838,486400.0
2009-04-30 12:35:00,7.96,7.98,7.95,7.97,356800.0,5.6838,5.698,5.6766,5.6909,356800.0
2009-04-30 12:40:00,7.97,7.98,7.93,7.98,421800.0,5.6909,5.698,5.6623,5.698,421800.0
2009-04-30 12:45:00,7.98,7.98,7.93,7.93,504000.0,5.698,5.698,5.6623,5.6623,504000.0
2009-04-30 12:50:00,7.93,7.93,7.9,7.91,580000.0,5.6623,5.6623,5.6409,5.648,580000.0
2009-04-30 12:55:00,7.9,7.91,7.88,7.88,298800.0,5.6409,5.648,5.6266,5.6266,298800.0
2009-04-30 13:00:00,7.88,7.91,7.87,7.9,319400.0,5.6266,5.648,5.6195,5.6409,319400.0
2009-04-30 13:05:00,7.9,7.91,7.88,7.89,321400.0,5.6409,5.648,5.6266,5.6338,321400.0
2009-04-30 13:10:00,7.88,7.89,7.86,7.87,444000.0,5.6266,5.6338,5.6123,5.6195,444000.0
2009-04-30 13:15:00,7.87,7.87,7.8,7.81,660600.0,5.6195,5.6195,5.5695,5.5766,660600.0
2009-04-30 13:20:00,7.81,7.81,7.74,7.74,715200.0,5.5766,5.5766,5.5267,5.5267,715200.0
2009-04-30 13:25:00,7.74,7.74,7.72,7.73,744800.0,5.5267,5.5267,5.5124,5.5195,744800.0
2009-04-30 13:30:00,7.73,7.78,7.72,7.77,378400.0,5.5195,5.5552,5.5124,5.5481,378400.0
2009-04-30 13:35:00,7.77,7.8,7.77,7.79,300400.0,5.5481,5.5695,5.5481,5.5624,300400.0
2009-04-30 13:40:00,7.79,7.81,7.79,7.81,252600.0,5.5624,5.5766,5.5624,5.5766,252600.0
2009-04-30 13:45:00,7.8,7.82,7.79,7.81,194400.0,5.5695,5.5838,5.5624,5.5766,194400.0
2009-04-30 13:50:00,7.82,7.82,7.79,7.82,487000.0,5.5838,5.5838,5.5624,5.5838,487000.0
2009-04-30 13:55:00,7.82,7.87,7.82,7.87,606200.0,5.5838,5.6195,5.5838,5.6195,606200.0
2009-04-30 14:00:00,7.86,7.87,7.85,7.85,563800.0,5.6123,5.6195,5.6052,5.6052,563800.0
2009-04-30 14:05:00,7.85,7.87,7.84,7.86,410400.0,5.6052,5.6195,5.5981,5.6123,410400.0
2009-04-30 14:10:00,7.86,7.88,7.85,7.86,548000.0,5.6123,5.6266,5.6052,5.6123,548000.0
2009-04-30 14:15:00,7.86,7.89,7.85,7.89,352200.0,5.6123,5.6338,5.6052,5.6338,352200.0
2009-04-30 14:20:00,7.89,7.91,7.89,7.9,346000.0,5.6338,5.648,5.6338,5.6409,346000.0
2009-04-30 14:25:00,7.89,7.91,7.88,7.89,309600.0,5.6338,5.648,5.6266,5.6338,309600.0
2009-04-30 14:30:00,7.89,7.89,7.87,7.87,322800.0,5.6338,5.6338,5.6195,5.6195,322800.0
2009-04-30 14:35:00,7.87,7.88,7.86,7.88,285800.0,5.6195,5.6266,5.6123,5.6266,285800.0
2009-04-30 14:40:00,7.88,7.89,7.85,7.86,351200.0,5.6266,5.6338,5.6052,5.6123,351200.0
2009-04-30 14:45:00,7.86,7.86,7.84,7.84,318200.0,5.6123,5.6123,5.5981,5.5981,318200.0
2009-04-30 14:50:00,7.84,7.89,7.83,7.89,437000.0,5.5981,5.6338,5.5909,5.6338,437000.0
2009-04-30 14:55:00,7.89,7.9,7.86,7.86,516600.0,5.6338,5.6409,5.6123,5.6123,516600.0
2009-04-30 15:00:00,7.86,7.87,7.83,7.86,705000.0,5.6123,5.6195,5.5909,5.6123,705000.0
2009-04-30 15:05:00,7.86,7.86,7.82,7.84,805800.0,5.6123,5.6123,5.5838,5.5981,805800.0
2009-04-30 15:10:00,7.84,7.87,7.83,7.83,457400.0,5.5981,5.6195,5.5909,5.5909,457400.0
2009-04-30 15:15:00,7.82,7.84,7.8,7.81,1147200.0,5.5838,5.5981,5.5695,5.5766,1147200.0
2009-04-30 15:20:00,7.82,7.84,7.81,7.84,789800.0,5.5838,5.5981,5.5766,5.5981,789800.0
2009-04-30 15:25:00,7.84,7.86,7.83,7.84,1059000.0,5.5981,5.6123,5.5909,5.5981,1059000.0
2009-04-30 15:30:00,7.84,7.86,7.84,7.84,571200.0,5.5981,5.6123,5.5981,5.5981,571200.0
2009-04-30 15:35:00,7.84,7.85,7.82,7.82,816400.0,5.5981,5.6052,5.5838,5.5838,816400.0
2009-04-30 15:40:00,7.82,7.83,7.79,7.82,1481800.0,5.5838,5.5909,5.5624,5.5838,1481800.0
2009-04-30 15:45:00,7.82,7.83,7.8,7.82,1089200.0,5.5838,5.5909,5.5695,5.5838,1089200.0
2009-04-30 15:50:00,7.82,7.82,7.74,7.78,2795800.0,5.5838,5.5838,5.5267,5.5552,2795800.0
2009-04-30 15:55:00,7.78,7.79,7.68,7.74,2297200.0,5.5552,5.5624,5.4838,5.5267,2297200.0
2009-05-01 09:30:00,8.07,8.13,7.97,7.98,1577000.0,5.7623,5.8051,5.6909,5.698,1577000.0
2009-05-01 09:35:00,7.97,7.98,7.92,7.94,1126400.0,5.6909,5.698,5.6552,5.6695,1126400.0
2009-05-01 09:40:00,7.93,7.94,7.87,7.92,963600.0,5.6623,5.6695,5.6195,5.6552,963600.0
2009-05-01 09:45:00,7.92,7.92,7.89,7.9,683200.0,5.6552,5.6552,5.6338,5.6409,683200.0
2009-05-01 09:50:00,7.9,7.95,7.9,7.94,866600.0,5.6409,5.6766,5.6409,5.6695,866600.0
2009-05-01 09:55:00,7.94,7.96,7.93,7.95,396200.0,5.6695,5.6838,5.6623,5.6766,396200.0
2009-05-01 10:00:00,7.95,7.98,7.93,7.97,784200.0,5.6766,5.698,5.6623,5.6909,784200.0
2009-05-01 10:05:00,7.97,7.97,7.94,7.94,347200.0,5.6909,5.6909,5.6695,5.6695,347200.0
2009-05-01 10:10:00,7.93,7.99,7.93,7.98,997000.0,5.6623,5.7052,5.6623,5.698,997000.0
2009-05-01 10:15:00,7.98,7.98,7.94,7.95,575200.0,5.698,5.698,5.6695,5.6766,575200.0
2009-05-01 10:20:00,7.95,7.98,7.95,7.97,950000.0,5.6766,5.698,5.6766,5.6909,950000.0
2009-05-01 10:25:00,7.97,7.97,7.95,7.97,615600.0,5.6909,5.6909,5.6766,5.6909,615600.0
2009-05-01 10:30:00,7.97,7.97,7.95,7.95,674800.0,5.6909,5.6909,5.6766,5.6766,674800.0
2009-05-01 10:35:00,7.96,7.97,7.95,7.97,642400.0,5.6838,5.6909,5.6766,5.6909,642400.0
2009-05-01 10:40:00,7.97,7.97,7.96,7.96,171000.0,5.6909,5.6909,5.6838,5.6838,171000.0
2009-05-01 10:45:00,7.97,8.0,7.96,8.0,724000.0,5.6909,5.7123,5.6838,5.7123,724000.0
2009-05-01 10:50:00,8.0,8.01,7.99,8.01,374600.0,5.7123,5.7195,5.7052,5.7195,374600.0
2009-05-01 10:55:00,8.01,8.02,8.01,8.01,117600.0,5.7195,5.7266,5.7195,5.7195,117600.0
2009-05-01 11:00:00,8.02,8.05,8.01,8.05,616800.0,5.7266,5.748,5.7195,5.748,616800.0
2009-05-01 11:05:00,8.05,8.1,8.05,8.1,1328200.0,5.748,5.7837,5.748,5.7837,1328200.0
2009-05-01 11:10:00,8.1,8.1,8.05,8.05,1267000.0,5.7837,5.7837,5.748,5.748,1267000.0
2009-05-01 11:15:00,8.05,8.07,8.04,8.06,451400.0,5.748,5.7623,5.7409,5.7552,451400.0
2009-05-01 11:20:00,8.06,8.06,8.05,8.05,139000.0,5.7552,5.7552,5.748,5.748,139000.0
2009-05-01 11:25:00,8.05,8.09,8.05,8.08,609200.0,5.748,5.7766,5.748,5.7694,609200.0
2009-05-01 11:30:00,8.09,8.13,8.09,8.13,1830800.0,5.7766,5.8051,5.7766,5.8051,1830800.0
2009-05-01 11:35:00,8.13,8.13,8.12,8.12,210000.0,5.8051,5.8051,5.798,5.798,210000.0
2009-05-01 11:40:00,8.12,8.15,8.12,8.13,441800.0,5.798,5.8194,5.798,5.8051,441800.0
2009-05-01 11:45:00,8.13,8.13,8.12,8.13,446800.0,5.8051,5.8051,5.798,5.8051,446800.0
2009-05-01 11:50:00,8.13,8.15,8.13,8.13,299800.0,5.8051,5.8194,5.8051,5.8051,299800.0
2009-05-01 11:55:00,8.13,8.13,8.11,8.11,245800.0,5.8051,5.8051,5.7909,5.7909,245800.0
2009-05-01 12:00:00,8.11,8.11,8.11,8.11,141400.0,5.7909,5.7909,5.7909,5.7909,141400.0
2009-05-01 12:05:00,8.11,8.14,8.11,8.14,263600.0,5.7909,5.8123,5.7909,5.8123,263600.0
2009-05-01 12:10:00,8.14,8.15,8.13,8.14,223000.0,5.8123,5.8194,5.8051,5.8123,223000.0
2009-05-01 12:15:00,8.15,8.15,8.13,8.13,373800.0,5.8194,5.8194,5.8051,5.8051,373800.0
2009-05-01 12:20:00,8.14,8.15,8.13,8.15,270200.0,5.8123,5.8194,5.8051,5.8194,270200.0
2009-05-01 12:25:00,8.15,8.18,8.15,8.15,375800.0,5.8194,5.8408,5.8194,5.8194,375800.0
2009-05-01 12:30:00,8.15,8.17,8.14,8.17,254400.0,5.8194,5.8337,5.8123,5.8337,254400.0
2009-05-01 12:35:00,8.17,8.22,8.17,8.22,359800.0,5.8337,5.8694,5.8337,5.8694,359800.0
2009-05-01 12:40:00,8.22,8.24,8.22,8.24,479200.0,5.8694,5.8837,5.8694,5.8837,479200.0
2009-05-01 12:45:00,8.24,8.24,8.22,8.22,457800.0,5.8837,5.8837,5.8694,5.8694,457800.0
2009-05-01 12:50:00,8.22,8.23,8.19,8.2,447800.0,5.8694,5.8765,5.848,5.8551,447800.0
2009-05-01 12:55:00,8.2,8.2,8.17,8.17,417600.0,5.8551,5.8551,5.8337,5.8337,417600.0
2009-05-01 13:00:00,8.17,8.18,8.16,8.17,1131400.0,5.8337,5.8408,5.8266,5.8337,1131400.0
2009-05-01 13:05:00,8.17,8.17,8.15,8.16,344200.0,5.8337,5.8337,5.8194,5.8266,344200.0
2009-05-01 13:10:00,8.16,8.16,8.13,8.13,613200.0,5.8266,5.8266,5.8051,5.8051,613200.0
2009-05-01 13:15:00,8.14,8.14,8.13,8.13,773200.0,5.8123,5.8123,5.8051,5.8051,773200.0
2009-05-01 13:20:00,8.13,8.15,8.12,8.13,632400.0,5.8051,5.8194,5.798,5.8051,632400.0
2009-05-01 13:25:00,8.13,8.14,8.13,8.14,261000.0,5.8051,5.8123,5.8051,5.8123,261000.0
2009-05-01 13:30:00,8.13,8.17,8.13,8.15,353400.0,5.8051,5.8337,5.8051,5.8194,353400.0
2009-05-01 13:35:00,8.15,8.18,8.14,8.17,502800.0,5.8194,5.8408,5.8123,5.8337,502800.0
2009-05-01 13:40:00,8.17,8.19,8.16,8.18,252600.0,5.8337,5.848,5.8266,5.8408,252600.0
2009-05-01 13:45:00,8.18,8.18,8.17,8.17,494800.0,5.8408,5.8408,5.8337,5.8337,494800.0
2009-05-01 13:50:00,8.18,8.18,8.15,8.15,428400.0,5.8408,5.8408,5.8194,5.8194,428400.0
2009-05-01 13:55:00,8.15,8.15,8.13,8.13,276000.0,5.8194,5.8194,5.8051,5.8051,276000.0
2009-05-01 14:00:00,8.13,8.14,8.12,8.12,536600.0,5.8051,5.8123,5.798,5.798,536600.0
2009-05-01 14:05:00,8.13,8.15,8.12,8.14,402200.0,5.8051,5.8194,5.798,5.8123,402200.0
2009-05-01 14:10:00,8.14,8.15,8.12,8.12,527200.0,5.8123,5.8194,5.798,5.798,527200.0
2009-05-01 14:15:00,8.12,8.13,8.12,8.13,155400.0,5.798,5.8051,5.798,5.8051,155400.0
2009-05-01 14:20:00,8.13,8.13,8.11,8.13,563400.0,5.8051,5.8051,5.7909,5.8051,563400.0
2009-05-01 14:25:00,8.13,8.13,8.12,8.13,259400.0,5.8051,5.8051,5.798,5.8051,259400.0
2009-05-01 14:30:00,8.13,8.13,8.11,8.12,252800.0,5.8051,5.8051,5.7909,5.798,252800.0
2009-05-01 14:35:00,8.12,8.13,8.11,8.12,555200.0,5.798,5.8051,5.7909,5.798,555200.0
2009-05-01 14:40:00,8.12,8.12,8.11,8.12,437400.0,5.798,5.798,5.7909,5.798,437400.0
2009-05-01 14:45:00,8.12,8.13,8.11,8.11,398600.0,5.798,5.8051,5.7909,5.7909,398600.0
2009-05-01 14:50:00,8.12,8.12,8.1,8.11,365000.0,5.798,5.798,5.7837,5.7909,365000.0
2009-05-01 14:55:00,8.11,8.13,8.1,8.12,474000.0,5.7909,5.8051,5.7837,5.798,474000.0
2009-05-01 15:00:00,8.12,8.15,8.12,8.15,362200.0,5.798,5.8194,5.798,5.8194,362200.0
2009-05-01 15:05:00,8.15,8.17,8.15,8.16,559200.0,5.8194,5.8337,5.8194,5.8266,559200.0
2009-05-01 15:10:00,8.16,8.16,8.13,8.13,1134200.0,5.8266,5.8266,5.8051,5.8051,1134200.0
2009-05-01 15:15:00,8.13,8.13,8.12,8.12,603600.0,5.8051,5.8051,5.798,5.798,603600.0
2009-05-01 15:20:00,8.12,8.13,8.1,8.12,417800.0,5.798,5.8051,5.7837,5.798,417800.0
2009-05-01 15:25:00,8.12,8.14,8.11,8.14,472400.0,5.798,5.8123,5.7909,5.8123,472400.0
2009-05-01 15:30:00,8.13,8.14,8.12,8.13,607000.0,5.8051,5.8123,5.798,5.8051,607000.0
2009-05-01 15:35:00,8.13,8.15,8.13,8.15,643200.0,5.8051,5.8194,5.8051,5.8194,643200.0
2009-05-01 15:40:00,8.15,8.18,8.15,8.17,684400.0,5.8194,5.8408,5.8194,5.8337,684400.0
2009-05-01 15:45:00,8.17,8.17,8.15,8.16,1100600.0,5.8337,5.8337,5.8194,5.8266,1100600.0
2009-05-01 15:50:00,8.16,8.19,8.15,8.18,1404600.0,5.8266,5.848,5.8194,5.8408,1404600.0
2009-05-01 15:55:00,8.18,8.21,8.16,8.18,2635200.0,5.8408,5.8623,5.8266,5.8408,2635200.0
2009-05-04 09:30:00,8.17,8.23,8.11,8.23,1001400.0,5.8337,5.8765,5.7909,5.8765,1001400.0
2009-05-04 09:35:00,8.23,8.23,8.19,8.22,596000.0,5.8765,5.8765,5.848,5.8694,596000.0
2009-05-04 09:40:00,8.23,8.32,8.23,8.31,361800.0,5.8765,5.9408,5.8765,5.9337,361800.0
2009-05-04 09:45:00,8.31,8.34,8.31,8.33,781400.0,5.9337,5.9551,5.9337,5.9479,781400.0
2009-05-04 09:50:00,8.33,8.37,8.33,8.37,480000.0,5.9479,5.9765,5.9479,5.9765,480000.0
2009-05-04 09:55:00,8.37,8.42,8.36,8.4,840400.0,5.9765,6.0122,5.9694,5.9979,840400.0
2009-05-04 10:00:00,8.4,8.49,8.39,8.47,959400.0,5.9979,6.0622,5.9908,6.0479,959400.0
2009-05-04 10:05:00,8.47,8.5,8.47,8.49,661800.0,6.0479,6.0693,6.0479,6.0622,661800.0
2009-05-04 10:10:00,8.49,8.52,8.49,8.52,897000.0,6.0622,6.0836,6.0622,6.0836,897000.0
2009-05-04 10:15:00,8.52,8.53,8.49,8.49,1019600.0,6.0836,6.0908,6.0622,6.0622,1019600.0
2009-05-04 10:20:00,8.49,8.53,8.48,8.48,653400.0,6.0622,6.0908,6.0551,6.0551,653400.0
2009-05-04 10:25:00,8.48,8.49,8.43,8.45,900200.0,6.0551,6.0622,6.0193,6.0336,900200.0
2009-05-04 10:30:00,8.45,8.46,8.42,8.44,1618600.0,6.0336,6.0408,6.0122,6.0265,1618600.0
2009-05-04 10:35:00,8.44,8.45,8.42,8.42,611400.0,6.0265,6.0336,6.0122,6.0122,611400.0
2009-05-04 10:40:00,8.42,8.42,8.36,8.36,707600.0,6.0122,6.0122,5.9694,5.9694,707600.0
2009-05-04 10:45:00,8.36,8.36,8.32,8.33,573200.0,5.9694,5.9694,5.9408,5.9479,573200.0
2009-05-04 10:50:00,8.33,8.33,8.31,8.31,324600.0,5.9479,5.9479,5.9337,5.9337,324600.0
2009-05-04 10:55:00,8.31,8.31,8.29,8.29,542400.0,5.9337,5.9337,5.9194,5.9194,542400.0
2009-05-04 11:00:00,8.29,8.31,8.29,8.31,326800.0,5.9194,5.9337,5.9194,5.9337,326800.0
2009-05-04 11:05:00,8.31,8.35,8.31,8.33,371200.0,5.9337,5.9622,5.9337,5.9479,371200.0
2009-05-04 11:10:00,8.33,8.37,8.33,8.35,567200.0,5.9479,5.9765,5.9479,5.9622,567200.0
2009-05-04 11:15:00,8.35,8.36,8.31,8.31,540600.0,5.9622,5.9694,5.9337,5.9337,540600.0
2009-05-04 11:20:00,8.32,8.32,8.31,8.31,295000.0,5.9408,5.9408,5.9337,5.9337,295000.0
2009-05-04 11:25:00,8.31,8.31,8.3,8.3,313400.0,5.9337,5.9337,5.9265,5.9265,313400.0
2009-05-04 11:30:00,8.3,8.34,8.3,8.34,311200.0,5.9265,5.9551,5.9265,5.9551,311200.0
2009-05-04 11:35:00,8.34,8.34,8.33,8.34,177200.0,5.9551,5.9551,5.9479,5.9551,177200.0
2009-05-04 11:40:00,8.34,8.34,8.29,8.3,396800.0,5.9551,5.9551,5.9194,5.9265,396800.0
2009-05-04 11:45:00,8.3,8.3,8.29,8.3,129200.0,5.9265,5.9265,5.9194,5.9265,129200.0
2009-05-04 11:50:00,8.3,8.3,8.25,8.25,316400.0,5.9265,5.9265,5.8908,5.8908,316400.0
2009-05-04 11:55:00,8.25,8.26,8.24,8.25,360400.0,5.8908,5.898,5.8837,5.8908,360400.0
2009-05-04 12:00:00,8.25,8.28,8.24,8.28,163400.0,5.8908,5.9122,5.8837,5.9122,163400.0
2009-05-04 12:05:00,8.28,8.28,8.24,8.25,348200.0,5.9122,5.9122,5.8837,5.8908,348200.0
2009-05-04 12:10:00,8.24,8.26,8.22,8.23,451600.0,5.8837,5.898,5.8694,5.8765,451600.0
2009-05-04 12:15:00,8.22,8.25,8.21,8.21,467600.0,5.8694,5.8908,5.8623,5.8623,467600.0
2009-05-04 12:20:00,8.21,8.22,8.2,8.22,491600.0,5.8623,5.8694,5.8551,5.8694,491600.0
2009-05-04 12:25:00,8.22,8.22,8.21,8.22,218000.0,5.8694,5.8694,5.8623,5.8694,218000.0
2009-05-04 12:30:00,8.22,8.24,8.22,8.24,178800.0,5.8694,5.8837,5.8694,5.8837,178800.0
2009-05-04 12:35:00,8.24,8.24,8.24,8.24,407000.0,5.8837,5.8837,5.8837,5.8837,407000.0
2009-05-04 12:40:00,8.24,8.26,8.24,8.26,264400.0,5.8837,5.898,5.8837,5.898,264400.0
2009-05-04 12:45:00,8.25,8.26,8.24,8.25,118400.0,5.8908,5.898,5.8837,5.8908,118400.0
2009-05-04 12:50:00,8.26,8.26,8.22,8.24,263400.0,5.898,5.898,5.8694,5.8837,263400.0
2009-05-04 12:55:00,8.24,8.25,8.24,8.24,139000.0,5.8837,5.8908,5.8837,5.8837,139000.0
2009-05-04 13:00:00,8.24,8.24,8.24,8.24,80400.0,5.8837,5.8837,5.8837,5.8837,80400.0
2009-05-04 13:05:00,8.24,8.26,8.24,8.26,75600.0,5.8837,5.898,5.8837,5.898,75600.0
2009-05-04 13:10:00,8.26,8.28,8.26,8.28,210800.0,5.898,5.9122,5.898,5.9122,210800.0
2009-05-04 13:15:00,8.28,8.29,8.27,8.27,280400.0,5.9122,5.9194,5.9051,5.9051,280400.0
2009-05-04 13:20:00,8.27,8.31,8.27,8.29,349600.0,5.9051,5.9337,5.9051,5.9194,349600.0
2009-05-04 13:25:00,8.29,8.3,8.27,8.28,391800.0,5.9194,5.9265,5.9051,5.9122,391800.0
2009-05-04 13:30:00,8.28,8.29,8.26,8.29,291400.0,5.9122,5.9194,5.898,5.9194,291400.0
2009-05-04 13:35:00,8.28,8.3,8.27,8.29,422400.0,5.9122,5.9265,5.9051,5.9194,422400.0
2009-05-04 13:40:00,8.29,8.3,8.27,8.28,340200.0,5.9194,5.9265,5.9051,5.9122,340200.0
2009-05-04 13:45:00,8.29,8.3,8.27,8.27,469000.0,5.9194,5.9265,5.9051,5.9051,469000.0
2009-05-04 13:50:00,8.27,8.29,8.27,8.28,795400.0,5.9051,5.9194,5.9051,5.9122,795400.0
2009-05-04 13:55:00,8.28,8.31,8.28,8.31,390000.0,5.9122,5.9337,5.9122,5.9337,390000.0
2009-05-04 14:00:00,8.3,8.31,8.28,8.29,734200.0,5.9265,5.9337,5.9122,5.9194,734200.0
2009-05-04 14:05:00,8.29,8.31,8.28,8.3,524800.0,5.9194,5.9337,5.9122,5.9265,524800.0
2009-05-04 14:10:00,8.3,8.31,8.3,8.31,2401200.0,5.9265,5.9337,5.9265,5.9337,2401200.0
2009-05-04 14:15:00,8.31,8.31,8.3,8.31,642200.0,5.9337,5.9337,5.9265,5.9337,642200.0
2009-05-04 14:20:00,8.31,8.33,8.29,8.31,765400.0,5.9337,5.9479,5.9194,5.9337,765400.0
2009-05-04 14:25:00,8.31,8.36,8.31,8.35,670600.0,5.9337,5.9694,5.9337,5.9622,670600.0
2009-05-04 14:30:00,8.36,8.36,8.3,8.34,1136000.0,5.9694,5.9694,5.9265,5.9551,1136000.0
2009-05-04 14:35:00,8.33,8.36,8.31,8.33,946400.0,5.9479,5.9694,5.9337,5.9479,946400.0
2009-05-04 14:40:00,8.34,8.34,8.3,8.32,652600.0,5.9551,5.9551,5.9265,5.9408,652600.0
2009-05-04 14:45:00,8.33,8.35,8.32,8.33,677200.0,5.9479,5.9622,5.9408,5.9479,677200.0
2009-05-04 14:50:00,8.33,8.35,8.32,8.34,825000.0,5.9479,5.9622,5.9408,5.9551,825000.0
2009-05-04 14:55:00,8.34,8.34,8.3,8.34,856000.0,5.9551,5.9551,5.9265,5.9551,856000.0
2009-05-04 15:00:00,8.34,8.35,8.31,8.33,830600.0,5.9551,5.9622,5.9337,5.9479,830600.0
2009-05-04 15:05:00,8.33,8.34,8.33,8.33,463200.0,5.9479,5.9551,5.9479,5.9479,463200.0
2009-05-04 15:10:00,8.33,8.33,8.3,8.33,853000.0,5.9479,5.9479,5.9265,5.9479,853000.0
2009-05-04 15:15:00,8.33,8.35,8.32,8.35,617600.0,5.9479,5.9622,5.9408,5.9622,617600.0
2009-05-04 15:20:00,8.35,8.35,8.31,8.32,875000.0,5.9622,5.9622,5.9337,5.9408,875000.0
2009-05-04 15:25:00,8.33,8.33,8.31,8.33,869000.0,5.9479,5.9479,5.9337,5.9479,869000.0
2009-05-04 15:30:00,8.33,8.33,8.3,8.3,671400.0,5.9479,5.9479,5.9265,5.9265,671400.0
2009-05-04 15:35:00,8.3,8.31,8.3,8.31,538800.0,5.9265,5.9337,5.9265,5.9337,538800.0
2009-05-04 15:40:00,8.31,8.32,8.3,8.31,781800.0,5.9337,5.9408,5.9265,5.9337,781800.0
2009-05-04 15:45:00,8.31,8.31,8.29,8.29,740800.0,5.9337,5.9337,5.9194,5.9194,740800.0
2009-05-04 15:50:00,8.29,8.29,8.27,8.29,1748800.0,5.9194,5.9194,5.9051,5.9194,1748800.0
2009-05-04 15:55:00,8.29,8.35,8.28,8.35,2469400.0,5.9194,5.9622,5.9122,5.9622,2469400.0
2009-05-05 09:30:00,8.29,8.38,8.29,8.31,381800.0,5.9194,5.9836,5.9194,5.9337,381800.0
2009-05-05 09:35:00,8.31,8.34,8.28,8.31,283600.0,5.9337,5.9551,5.9122,5.9337,283600.0
2009-05-05 09:40:00,8.31,8.34,8.29,8.29,370600.0,5.9337,5.9551,5.9194,5.9194,370600.0
2009-05-05 09:45:00,8.29,8.29,8.24,8.25,738400.0,5.9194,5.9194,5.8837,5.8908,738400.0
2009-05-05 09:50:00,8.25,8.25,8.21,8.21,688600.0,5.8908,5.8908,5.8623,5.8623,688600.0
2009-05-05 09:55:00,8.21,8.22,8.15,8.15,650400.0,5.8623,5.8694,5.8194,5.8194,650400.0
2009-05-05 10:00:00,8.15,8.17,8.12,8.15,1253000.0,5.8194,5.8337,5.798,5.8194,1253000.0
2009-05-05 10:05:00,8.15,8.17,8.1,8.11,914200.0,5.8194,5.8337,5.7837,5.7909,914200.0
2009-05-05 10:10:00,8.11,8.12,8.08,8.11,702200.0,5.7909,5.798,5.7694,5.7909,702200.0
2009-05-05 10:15:00,8.11,8.13,8.09,8.13,466200.0,5.7909,5.8051,5.7766,5.8051,466200.0
2009-05-05 10:20:00,8.13,8.13,8.06,8.06,422800.0,5.8051,5.8051,5.7552,5.7552,422800.0
2009-05-05 10:25:00,8.06,8.13,8.05,8.13,780200.0,5.7552,5.8051,5.748,5.8051,780200.0
2009-05-05 10:30:00,8.13,8.13,8.06,8.08,609400.0,5.8051,5.8051,5.7552,5.7694,609400.0
2009-05-05 10:35:00,8.08,8.09,8.08,8.08,717400.0,5.7694,5.7766,5.7694,5.7694,717400.0
2009-05-05 10:40:00,8.08,8.08,8.06,8.08,724800.0,5.7694,5.7694,5.7552,5.7694,724800.0
2009-05-05 10:45:00,8.08,8.12,8.08,8.09,608400.0,5.7694,5.798,5.7694,5.7766,608400.0
2009-05-05 10:50:00,8.09,8.1,8.08,8.09,658600.0,5.7766,5.7837,5.7694,5.7766,658600.0
2009-05-05 10:55:00,8.09,8.09,8.04,8.04,588200.0,5.7766,5.7766,5.7409,5.7409,588200.0
2009-05-05 11:00:00,8.04,8.07,8.04,8.06,418400.0,5.7409,5.7623,5.7409,5.7552,418400.0
2009-05-05 11:05:00,8.06,8.08,8.06,8.06,375200.0,5.7552,5.7694,5.7552,5.7552,375200.0
2009-05-05 11:10:00,8.06,8.08,8.06,8.07,197400.0,5.7552,5.7694,5.7552,5.7623,197400.0
2009-05-05 11:15:00,8.07,8.08,8.06,8.06,387200.0,5.7623,5.7694,5.7552,5.7552,387200.0
2009-05-05 11:20:00,8.06,8.06,8.04,8.04,688200.0,5.7552,5.7552,5.7409,5.7409,688200.0
2009-05-05 11:25:00,8.04,8.05,8.01,8.03,706200.0,5.7409,5.748,5.7195,5.7337,706200.0
2009-05-05 11:30:00,8.03,8.06,8.03,8.05,518000.0,5.7337,5.7552,5.7337,5.748,518000.0
2009-05-05 11:35:00,8.05,8.05,8.0,8.0,460000.0,5.748,5.748,5.7123,5.7123,460000.0
2009-05-05 11:40:00,8.0,8.01,7.98,8.0,886400.0,5.7123,5.7195,5.698,5.7123,886400.0
2009-05-05 11:45:00,8.0,8.01,7.98,7.99,596400.0,5.7123,5.7195,5.698,5.7052,596400.0
2009-05-05 11:50:00,7.99,7.99,7.98,7.98,221600.0,5.7052,5.7052,5.698,5.698,221600.0
2009-05-05 11:55:00,7.98,7.99,7.97,7.97,440000.0,5.698,5.7052,5.6909,5.6909,440000.0
2009-05-05 12:00:00,7.97,7.98,7.97,7.98,85800.0,5.6909,5.698,5.6909,5.698,85800.0
2009-05-05 12:05:00,7.97,8.0,7.97,8.0,309400.0,5.6909,5.7123,5.6909,5.7123,309400.0
2009-05-05 12:10:00,8.0,8.0,7.99,8.0,149200.0,5.7123,5.7123,5.7052,5.7123,149200.0
2009-05-05 12:15:00,8.0,8.0,7.99,8.0,200200.0,5.7123,5.7123,5.7052,5.7123,200200.0
2009-05-05 12:20:00,8.0,8.0,7.99,7.99,312600.0,5.7123,5.7123,5.7052,5.7052,312600.0
2009-05-05 12:25:00,7.99,8.0,7.98,8.0,373000.0,5.7052,5.7123,5.698,5.7123,373000.0
2009-05-05 12:30:00,8.0,8.0,7.99,7.99,322000.0,5.7123,5.7123,5.7052,5.7052,322000.0
2009-05-05 12:35:00,7.99,7.99,7.97,7.98,519400.0,5.7052,5.7052,5.6909,5.698,519400.0
2009-05-05 12:40:00,7.98,7.98,7.97,7.98,250600.0,5.698,5.698,5.6909,5.698,250600.0
2009-05-05 12:45:00,7.98,7.99,7.98,7.98,344600.0,5.698,5.7052,5.698,5.698,344600.0
2009-05-05 12:50:00,7.98,7.99,7.97,7.99,569200.0,5.698,5.7052,5.6909,5.7052,569200.0
2009-05-05 12:55:00,7.99,7.99,7.99,7.99,70800.0,5.7052,5.7052,5.7052,5.7052,70800.0
2009-05-05 13:00:00,7.99,8.0,7.98,8.0,314200.0,5.7052,5.7123,5.698,5.7123,314200.0
2009-05-05 13:05:00,8.0,8.02,8.0,8.01,399600.0,5.7123,5.7266,5.7123,5.7195,399600.0
2009-05-05 13:10:00,8.01,8.03,8.01,8.03,178400.0,5.7195,5.7337,5.7195,5.7337,178400.0
2009-05-05 13:15:00,8.03,8.03,7.97,7.99,705800.0,5.7337,5.7337,5.6909,5.7052,705800.0
2009-05-05 13:20:00,7.99,7.99,7.96,7.96,344800.0,5.7052,5.7052,5.6838,5.6838,344800.0
2009-05-05 13:25:00,7.96,7.98,7.96,7.97,628800.0,5.6838,5.698,5.6838,5.6909,628800.0
2009-05-05 13:30:00,7.98,7.99,7.96,7.98,588800.0,5.698,5.7052,5.6838,5.698,588800.0
2009-05-05 13:35:00,7.97,8.01,7.97,8.0,584000.0,5.6909,5.7195,5.6909,5.7123,584000.0
2009-05-05 13:40:00,8.01,8.02,7.99,8.0,601400.0,5.7195,5.7266,5.7052,5.7123,601400.0
2009-05-05 13:45:00,7.99,8.01,7.98,8.01,433600.0,5.7052,5.7195,5.698,5.7195,433600.0
2009-05-05 13:50:00,8.01,8.04,8.0,8.03,523000.0,5.7195,5.7409,5.7123,5.7337,523000.0
2009-05-05 13:55:00,8.02,8.04,8.02,8.04,483600.0,5.7266,5.7409,5.7266,5.7409,483600.0
2009-05-05 14:00:00,8.04,8.04,8.0,8.0,454200.0,5.7409,5.7409,5.7123,5.7123,454200.0
2009-05-05 14:05:00,8.01,8.03,8.0,8.02,251800.0,5.7195,5.7337,5.7123,5.7266,251800.0
2009-05-05 14:10:00,8.03,8.04,8.02,8.03,524400.0,5.7337,5.7409,5.7266,5.7337,524400.0
2009-05-05 14:15:00,8.03,8.03,8.02,8.02,290200.0,5.7337,5.7337,5.7266,5.7266,290200.0
2009-05-05 14:20:00,8.03,8.03,7.99,7.99,425200.0,5.7337,5.7337,5.7052,5.7052,425200.0
2009-05-05 14:25:00,7.99,8.01,7.98,8.01,926600.0,5.7052,5.7195,5.698,5.7195,926600.0
2009-05-05 14:30:00,8.0,8.01,7.99,8.01,672000.0,5.7123,5.7195,5.7052,5.7195,672000.0
2009-05-05 14:35:00,8.01,8.05,8.01,8.03,1234000.0,5.7195,5.748,5.7195,5.7337,1234000.0
2009-05-05 14:40:00,8.03,8.04,8.02,8.03,436200.0,5.7337,5.7409,5.7266,5.7337,436200.0
2009-05-05 14:45:00,8.03,8.06,8.0,8.05,992600.0,5.7337,5.7552,5.7123,5.748,992600.0
2009-05-05 14:50:00,8.05,8.06,8.04,8.04,606000.0,5.748,5.7552,5.7409,5.7409,606000.0
2009-05-05 14:55:00,8.04,8.04,8.01,8.02,784000.0,5.7409,5.7409,5.7195,5.7266,784000.0
2009-05-05 15:00:00,8.02,8.05,8.02,8.04,409600.0,5.7266,5.748,5.7266,5.7409,409600.0
2009-05-05 15:05:00,8.05,8.08,8.04,8.06,793000.0,5.748,5.7694,5.7409,5.7552,793000.0
2009-05-05 15:10:00,8.06,8.06,8.03,8.05,375800.0,5.7552,5.7552,5.7337,5.748,375800.0
2009-05-05 15:15:00,8.05,8.07,8.05,8.06,299200.0,5.748,5.7623,5.748,5.7552,299200.0
2009-05-05 15:20:00,8.07,8.08,8.06,8.06,556200.0,5.7623,5.7694,5.7552,5.7552,556200.0
2009-05-05 15:25:00,8.06,8.1,8.06,8.1,510000.0,5.7552,5.7837,5.7552,5.7837,510000.0
2009-05-05 15:30:00,8.1,8.13,8.1,8.13,1241200.0,5.7837,5.8051,5.7837,5.8051,1241200.0
2009-05-05 15:35:00,8.13,8.13,8.1,8.1,950800.0,5.8051,5.8051,5.7837,5.7837,950800.0
2009-05-05 15:40:00,8.1,8.12,8.09,8.09,1011400.0,5.7837,5.798,5.7766,5.7766,1011400.0
2009-05-05 15:45:00,8.1,8.12,8.09,8.09,870400.0,5.7837,5.798,5.7766,5.7766,870400.0
2009-05-05 15:50:00,8.09,8.11,8.09,8.11,1079400.0,5.7766,5.7909,5.7766,5.7909,1079400.0
2009-05-05 15:55:00,8.11,8.5,8.1,8.13,1644600.0,5.7909,6.0693,5.7837,5.8051,1644600.0
2009-05-06 09:30:00,8.14,8.2,8.12,8.15,1559000.0,5.8123,5.8551,5.798,5.8194,1559000.0
2009-05-06 09:35:00,8.15,8.17,8.13,8.15,1312800.0,5.8194,5.8337,5.8051,5.8194,1312800.0
2009-05-06 09:40:00,8.15,8.15,8.06,8.07,906200.0,5.8194,5.8194,5.7552,5.7623,906200.0
2009-05-06 09:45:00,8.07,8.08,7.99,8.0,1231600.0,5.7623,5.7694,5.7052,5.7123,1231600.0
2009-05-06 09:50:00,8.0,8.0,7.98,7.99,529600.0,5.7123,5.7123,5.698,5.7052,529600.0
2009-05-06 09:55:00,8.0,8.01,7.98,7.99,898200.0,5.7123,5.7195,5.698,5.7052,898200.0
2009-05-06 10:00:00,7.99,8.0,7.96,7.98,356800.0,5.7052,5.7123,5.6838,5.698,356800.0
2009-05-06 10:05:00,7.98,7.98,7.94,7.96,498000.0,5.698,5.698,5.6695,5.6838,498000.0
2009-05-06 10:10:00,7.96,7.97,7.93,7.97,1359000.0,5.6838,5.6909,5.6623,5.6909,1359000.0
2009-05-06 10:15:00,7.97,7.98,7.92,7.94,550400.0,5.6909,5.698,5.6552,5.6695,550400.0
2009-05-06 10:20:00,7.94,7.96,7.92,7.92,473200.0,5.6695,5.6838,5.6552,5.6552,473200.0
2009-05-06 10:25:00,7.93,7.95,7.91,7.92,830600.0,5.6623,5.6766,5.648,5.6552,830600.0
2009-05-06 10:30:00,7.92,7.93,7.9,7.93,778800.0,5.6552,5.6623,5.6409,5.6623,778800.0
2009-05-06 10:35:00,7.93,7.95,7.92,7.93,558600.0,5.6623,5.6766,5.6552,5.6623,558600.0
2009-05-06 10:40:00,7.93,7.94,7.91,7.92,461600.0,5.6623,5.6695,5.648,5.6552,461600.0
2009-05-06 10:45:00,7.91,7.92,7.89,7.9,279000.0,5.648,5.6552,5.6338,5.6409,279000.0
2009-05-06 10:50:00,7.9,7.9,7.89,7.89,323200.0,5.6409,5.6409,5.6338,5.6338,323200.0
2009-05-06 10:55:00,7.89,7.93,7.89,7.93,554000.0,5.6338,5.6623,5.6338,5.6623,554000.0
2009-05-06 11:00:00,7.93,7.93,7.92,7.92,269200.0,5.6623,5.6623,5.6552,5.6552,269200.0
2009-05-06 11:05:00,7.92,7.93,7.89,7.9,410800.0,5.6552,5.6623,5.6338,5.6409,410800.0
2009-05-06 11:10:00,7.9,7.9,7.87,7.87,447400.0,5.6409,5.6409,5.6195,5.6195,447400.0
2009-05-06 11:15:00,7.87,7.87,7.85,7.85,325000.0,5.6195,5.6195,5.6052,5.6052,325000.0
2009-05-06 11:20:00,7.85,7.86,7.82,7.82,453400.0,5.6052,5.6123,5.5838,5.5838,453400.0
2009-05-06 11:25:00,7.82,7.85,7.82,7.83,606200.0,5.5838,5.6052,5.5838,5.5909,606200.0
2009-05-06 11:30:00,7.83,7.87,7.83,7.87,461200.0,5.5909,5.6195,5.5909,5.6195,461200.0
2009-05-06 11:35:00,7.87,7.92,7.87,7.92,500600.0,5.6195,5.6552,5.6195,5.6552,500600.0
2009-05-06 11:40:00,7.91,7.93,7.91,7.92,123800.0,5.648,5.6623,5.648,5.6552,123800.0
2009-05-06 11:45:00,7.93,7.93,7.91,7.91,204600.0,5.6623,5.6623,5.648,5.648,204600.0
2009-05-06 11:50:00,7.91,7.92,7.9,7.92,365000.0,5.648,5.6552,5.6409,5.6552,365000.0
2009-05-06 11:55:00,7.92,7.95,7.91,7.95,327600.0,5.6552,5.6766,5.648,5.6766,327600.0
2009-05-06 12:00:00,7.95,7.97,7.95,7.96,562200.0,5.6766,5.6909,5.6766,5.6838,562200.0
2009-05-06 12:05:00,7.96,7.97,7.94,7.97,447400.0,5.6838,5.6909,5.6695,5.6909,447400.0
2009-05-06 12:10:00,7.97,7.99,7.97,7.99,291600.0,5.6909,5.7052,5.6909,5.7052,291600.0
2009-05-06 12:15:00,7.99,7.99,7.97,7.98,293600.0,5.7052,5.7052,5.6909,5.698,293600.0
2009-05-06 12:20:00,7.98,8.0,7.98,7.99,527400.0,5.698,5.7123,5.698,5.7052,527400.0
2009-05-06 12:25:00,7.99,8.0,7.99,8.0,312800.0,5.7052,5.7123,5.7052,5.7123,312800.0
2009-05-06 12:30:00,8.0,8.0,7.97,7.98,241400.0,5.7123,5.7123,5.6909,5.698,241400.0
2009-05-06 12:35:00,7.98,7.98,7.96,7.96,142400.0,5.698,5.698,5.6838,5.6838,142400.0
2009-05-06 12:40:00,7.96,7.96,7.95,7.96,156400.0,5.6838,5.6838,5.6766,5.6838,156400.0
2009-05-06 12:45:00,7.96,7.96,7.95,7.96,124200.0,5.6838,5.6838,5.6766,5.6838,124200.0
2009-05-06 12:50:00,7.95,7.97,7.95,7.97,209600.0,5.6766,5.6909,5.6766,5.6909,209600.0
2009-05-06 12:55:00,7.97,7.97,7.93,7.95,355000.0,5.6909,5.6909,5.6623,5.6766,355000.0
2009-05-06 13:00:00,7.95,7.95,7.92,7.93,148400.0,5.6766,5.6766,5.6552,5.6623,148400.0
2009-05-06 13:05:00,7.93,7.93,7.9,7.93,465800.0,5.6623,5.6623,5.6409,5.6623,465800.0
2009-05-06 13:10:00,7.93,7.93,7.92,7.93,112200.0,5.6623,5.6623,5.6552,5.6623,112200.0
2009-05-06 13:15:00,7.93,7.94,7.92,7.94,239600.0,5.6623,5.6695,5.6552,5.6695,239600.0
2009-05-06 13:20:00,7.94,7.95,7.92,7.92,322000.0,5.6695,5.6766,5.6552,5.6552,322000.0
2009-05-06 13:25:00,7.92,7.95,7.92,7.93,206000.0,5.6552,5.6766,5.6552,5.6623,206000.0
2009-05-06 13:30:00,7.93,7.96,7.92,7.96,311400.0,5.6623,5.6838,5.6552,5.6838,311400.0
2009-05-06 13:35:00,7.96,7.98,7.96,7.97,479200.0,5.6838,5.698,5.6838,5.6909,479200.0
2009-05-06 13:40:00,7.97,7.97,7.95,7.96,611400.0,5.6909,5.6909,5.6766,5.6838,611400.0
2009-05-06 13:45:00,7.95,7.98,7.95,7.97,365200.0,5.6766,5.698,5.6766,5.6909,365200.0
2009-05-06 13:50:00,7.98,7.99,7.97,7.99,474200.0,5.698,5.7052,5.6909,5.7052,474200.0
2009-05-06 13:55:00,7.99,7.99,7.98,7.99,415000.0,5.7052,5.7052,5.698,5.7052,415000.0
2009-05-06 14:00:00,7.99,7.99,7.97,7.98,203400.0,5.7052,5.7052,5.6909,5.698,203400.0
2009-05-06 14:05:00,7.98,7.98,7.95,7.96,378000.0,5.698,5.698,5.6766,5.6838,378000.0
2009-05-06 14:10:00,7.96,7.96,7.94,7.95,252400.0,5.6838,5.6838,5.6695,5.6766,252400.0
2009-05-06 14:15:00,7.95,7.96,7.92,7.92,1003000.0,5.6766,5.6838,5.6552,5.6552,1003000.0
2009-05-06 14:20:00,7.93,7.95,7.92,7.94,2774600.0,5.6623,5.6766,5.6552,5.6695,2774600.0
2009-05-06 14:25:00,7.95,7.97,7.94,7.97,423800.0,5.6766,5.6909,5.6695,5.6909,423800.0
2009-05-06 14:30:00,7.97,8.0,7.97,7.97,428200.0,5.6909,5.7123,5.6909,5.6909,428200.0
2009-05-06 14:35:00,7.97,7.99,7.97,7.99,220200.0,5.6909,5.7052,5.6909,5.7052,220200.0
2009-05-06 14:40:00,7.99,7.99,7.97,7.98,431600.0,5.7052,5.7052,5.6909,5.698,431600.0
2009-05-06 14:45:00,7.98,8.0,7.98,8.0,433800.0,5.698,5.7123,5.698,5.7123,433800.0
2009-05-06 14:50:00,8.0,8.0,8.0,8.0,181400.0,5.7123,5.7123,5.7123,5.7123,181400.0
2009-05-06 14:55:00,8.0,8.01,7.96,7.96,705800.0,5.7123,5.7195,5.6838,5.6838,705800.0
2009-05-06 15:00:00,7.96,7.97,7.95,7.95,390600.0,5.6838,5.6909,5.6766,5.6766,390600.0
2009-05-06 15:05:00,7.96,7.99,7.95,7.99,515000.0,5.6838,5.7052,5.6766,5.7052,515000.0
2009-05-06 15:10:00,7.98,7.98,7.96,7.97,650800.0,5.698,5.698,5.6838,5.6909,650800.0
2009-05-06 15:15:00,7.96,7.98,7.96,7.98,192200.0,5.6838,5.698,5.6838,5.698,192200.0
2009-05-06 15:20:00,7.98,7.98,7.96,7.97,332800.0,5.698,5.698,5.6838,5.6909,332800.0
2009-05-06 15:25:00,7.97,7.98,7.95,7.98,930200.0,5.6909,5.698,5.6766,5.698,930200.0
2009-05-06 15:30:00,7.98,7.99,7.97,7.98,480600.0,5.698,5.7052,5.6909,5.698,480600.0
2009-05-06 15:35:00,7.98,7.98,7.94,7.94,824400.0,5.698,5.698,5.6695,5.6695,824400.0
2009-05-06 15:40:00,7.95,7.96,7.94,7.96,647600.0,5.6766,5.6838,5.6695,5.6838,647600.0
2009-05-06 15:45:00,7.96,7.97,7.94,7.97,742200.0,5.6838,5.6909,5.6695,5.6909,742200.0
2009-05-06 15:50:00,7.97,7.99,7.95,7.97,2304800.0,5.6909,5.7052,5.6766,5.6909,2304800.0
2009-05-06 15:55:00,7.97,8.01,7.97,8.01,1761600.0,5.6909,5.7195,5.6909,5.7195,1761600.0
2009-05-07 09:30:00,7.96,8.03,7.96,8.02,1051200.0,5.6838,5.7337,5.6838,5.7266,1051200.0
2009-05-07 09:35:00,8.02,8.12,8.01,8.11,863000.0,5.7266,5.798,5.7195,5.7909,863000.0
2009-05-07 09:40:00,8.1,8.14,8.1,8.12,1150000.0,5.7837,5.8123,5.7837,5.798,1150000.0
2009-05-07 09:45:00,8.12,8.13,8.02,8.03,1075800.0,5.798,5.8051,5.7266,5.7337,1075800.0
2009-05-07 09:50:00,8.03,8.06,8.01,8.02,1053600.0,5.7337,5.7552,5.7195,5.7266,1053600.0
2009-05-07 09:55:00,8.02,8.04,7.99,8.0,843600.0,5.7266,5.7409,5.7052,5.7123,843600.0
2009-05-07 10:00:00,8.0,8.0,7.98,8.0,580000.0,5.7123,5.7123,5.698,5.7123,580000.0
2009-05-07 10:05:00,8.0,8.0,7.9,7.98,1494000.0,5.7123,5.7123,5.6409,5.698,1494000.0
2009-05-07 10:10:00,7.99,7.99,7.96,7.98,537200.0,5.7052,5.7052,5.6838,5.698,537200.0
2009-05-07 10:15:00,7.97,8.04,7.97,8.03,2020200.0,5.6909,5.7409,5.6909,5.7337,2020200.0
2009-05-07 10:20:00,8.03,8.03,7.98,7.99,766400.0,5.7337,5.7337,5.698,5.7052,766400.0
2009-05-07 10:25:00,7.99,7.99,7.89,7.89,1118600.0,5.7052,5.7052,5.6338,5.6338,1118600.0
2009-05-07 10:30:00,7.88,7.93,7.87,7.92,849400.0,5.6266,5.6623,5.6195,5.6552,849400.0
2009-05-07 10:35:00,7.92,7.99,7.92,7.99,467200.0,5.6552,5.7052,5.6552,5.7052,467200.0
2009-05-07 10:40:00,7.99,8.0,7.97,7.97,376800.0,5.7052,5.7123,5.6909,5.6909,376800.0
2009-05-07 10:45:00,7.97,8.0,7.97,7.99,441800.0,5.6909,5.7123,5.6909,5.7052,441800.0
2009-05-07 10:50:00,7.99,8.03,7.99,8.0,1346200.0,5.7052,5.7337,5.7052,5.7123,1346200.0
2009-05-07 10:55:00,8.0,8.01,7.99,8.0,1184400.0,5.7123,5.7195,5.7052,5.7123,1184400.0
2009-05-07 11:00:00,8.0,8.01,7.99,8.01,746200.0,5.7123,5.7195,5.7052,5.7195,746200.0
2009-05-07 11:05:00,8.0,8.01,8.0,8.01,659200.0,5.7123,5.7195,5.7123,5.7195,659200.0
2009-05-07 11:10:00,8.01,8.01,8.0,8.01,393400.0,5.7195,5.7195,5.7123,5.7195,393400.0
2009-05-07 11:15:00,8.0,8.01,7.97,7.97,1285200.0,5.7123,5.7195,5.6909,5.6909,1285200.0
2009-05-07 11:20:00,7.98,8.0,7.98,8.0,1026600.0,5.698,5.7123,5.698,5.7123,1026600.0
2009-05-07 11:25:00,8.0,8.0,7.99,8.0,372200.0,5.7123,5.7123,5.7052,5.7123,372200.0
2009-05-07 11:30:00,8.0,8.0,8.0,8.0,266400.0,5.7123,5.7123,5.7123,5.7123,266400.0
2009-05-07 11:35:00,8.0,8.01,8.0,8.0,896000.0,5.7123,5.7195,5.7123,5.7123,896000.0
2009-05-07 11:40:00,8.0,8.01,7.99,8.0,544400.0,5.7123,5.7195,5.7052,5.7123,544400.0
2009-05-07 11:45:00,8.0,8.0,7.98,7.98,386200.0,5.7123,5.7123,5.698,5.698,386200.0
2009-05-07 11:50:00,7.98,8.0,7.98,7.99,375400.0,5.698,5.7123,5.698,5.7052,375400.0
2009-05-07 11:55:00,7.99,7.99,7.99,7.99,53600.0,5.7052,5.7052,5.7052,5.7052,53600.0
2009-05-07 12:00:00,7.99,7.99,7.99,7.99,212600.0,5.7052,5.7052,5.7052,5.7052,212600.0
2009-05-07 12:05:00,7.99,7.99,7.99,7.99,127400.0,5.7052,5.7052,5.7052,5.7052,127400.0
2009-05-07 12:10:00,7.99,7.99,7.99,7.99,285800.0,5.7052,5.7052,5.7052,5.7052,285800.0
2009-05-07 12:15:00,7.99,8.01,7.99,8.01,515600.0,5.7052,5.7195,5.7052,5.7195,515600.0
2009-05-07 12:20:00,8.0,8.03,8.0,8.03,1760400.0,5.7123,5.7337,5.7123,5.7337,1760400.0
2009-05-07 12:25:00,8.02,8.03,8.01,8.03,2028800.0,5.7266,5.7337,5.7195,5.7337,2028800.0
2009-05-07 12:30:00,8.03,8.05,8.02,8.05,696600.0,5.7337,5.748,5.7266,5.748,696600.0
2009-05-07 12:35:00,8.05,8.05,8.03,8.03,546400.0,5.748,5.748,5.7337,5.7337,546400.0
2009-05-07 12:40:00,8.03,8.03,8.03,8.03,1075400.0,5.7337,5.7337,5.7337,5.7337,1075400.0
2009-05-07 12:45:00,8.03,8.04,8.02,8.02,789400.0,5.7337,5.7409,5.7266,5.7266,789400.0
2009-05-07 12:50:00,8.02,8.02,7.99,8.0,411200.0,5.7266,5.7266,5.7052,5.7123,411200.0
2009-05-07 12:55:00,8.0,8.02,8.0,8.01,195200.0,5.7123,5.7266,5.7123,5.7195,195200.0
2009-05-07 13:00:00,8.02,8.02,8.0,8.0,547000.0,5.7266,5.7266,5.7123,5.7123,547000.0
2009-05-07 13:05:00,8.01,8.02,8.0,8.01,359400.0,5.7195,5.7266,5.7123,5.7195,359400.0
2009-05-07 13:10:00,8.01,8.02,8.0,8.01,271000.0,5.7195,5.7266,5.7123,5.7195,271000.0
2009-05-07 13:15:00,8.0,8.01,8.0,8.0,706600.0,5.7123,5.7195,5.7123,5.7123,706600.0
2009-05-07 13:20:00,8.0,8.01,8.0,8.0,826000.0,5.7123,5.7195,5.7123,5.7123,826000.0
2009-05-07 13:25:00,8.0,8.01,8.0,8.01,1497400.0,5.7123,5.7195,5.7123,5.7195,1497400.0
2009-05-07 13:30:00,8.0,8.01,8.0,8.0,207400.0,5.7123,5.7195,5.7123,5.7123,207400.0
2009-05-07 13:35:00,8.0,8.01,7.99,7.99,342200.0,5.7123,5.7195,5.7052,5.7052,342200.0
2009-05-07 13:40:00,7.99,7.99,7.96,7.98,595200.0,5.7052,5.7052,5.6838,5.698,595200.0
2009-05-07 13:45:00,7.98,7.99,7.97,7.99,406000.0,5.698,5.7052,5.6909,5.7052,406000.0
2009-05-07 13:50:00,7.99,8.0,7.99,7.99,579200.0,5.7052,5.7123,5.7052,5.7052,579200.0
2009-05-07 13:55:00,7.99,8.0,7.99,8.0,820800.0,5.7052,5.7123,5.7052,5.7123,820800.0
2009-05-07 14:00:00,8.0,8.01,7.97,7.98,1050200.0,5.7123,5.7195,5.6909,5.698,1050200.0
2009-05-07 14:05:00,7.98,7.98,7.97,7.98,205200.0,5.698,5.698,5.6909,5.698,205200.0
2009-05-07 14:10:00,7.98,7.98,7.9,7.93,1703000.0,5.698,5.698,5.6409,5.6623,1703000.0
2009-05-07 14:15:00,7.93,7.93,7.89,7.93,1359400.0,5.6623,5.6623,5.6338,5.6623,1359400.0
2009-05-07 14:20:00,7.93,7.93,7.91,7.91,260000.0,5.6623,5.6623,5.648,5.648,260000.0
2009-05-07 14:25:00,7.91,7.91,7.89,7.9,392400.0,5.648,5.648,5.6338,5.6409,392400.0
2009-05-07 14:30:00,7.9,7.9,7.86,7.86,357000.0,5.6409,5.6409,5.6123,5.6123,357000.0
2009-05-07 14:35:00,7.86,7.88,7.84,7.85,626600.0,5.6123,5.6266,5.5981,5.6052,626600.0
2009-05-07 14:40:00,7.85,7.85,7.83,7.84,835000.0,5.6052,5.6052,5.5909,5.5981,835000.0
2009-05-07 14:45:00,7.84,7.86,7.84,7.86,659400.0,5.5981,5.6123,5.5981,5.6123,659400.0
2009-05-07 14:50:00,7.86,7.87,7.84,7.85,1027200.0,5.6123,5.6195,5.5981,5.6052,1027200.0
2009-05-07 14:55:00,7.85,7.86,7.84,7.85,1034000.0,5.6052,5.6123,5.5981,5.6052,1034000.0
2009-05-07 15:00:00,7.85,7.87,7.84,7.85,1326200.0,5.6052,5.6195,5.5981,5.6052,1326200.0
2009-05-07 15:05:00,7.85,7.85,7.81,7.81,1124600.0,5.6052,5.6052,5.5766,5.5766,1124600.0
2009-05-07 15:10:00,7.81,7.81,7.79,7.81,987000.0,5.5766,5.5766,5.5624,5.5766,987000.0
2009-05-07 15:15:00,7.81,7.82,7.8,7.82,582400.0,5.5766,5.5838,5.5695,5.5838,582400.0
2009-05-07 15:20:00,7.82,7.84,7.82,7.83,934000.0,5.5838,5.5981,5.5838,5.5909,934000.0
2009-05-07 15:25:00,7.83,7.83,7.82,7.82,798600.0,5.5909,5.5909,5.5838,5.5838,798600.0
2009-05-07 15:30:00,7.82,7.83,7.76,7.77,1557400.0,5.5838,5.5909,5.5409,5.5481,1557400.0
2009-05-07 15:35:00,7.77,7.8,7.77,7.8,1241400.0,5.5481,5.5695,5.5481,5.5695,1241400.0
2009-05-07 15:40:00,7.8,7.81,7.79,7.8,1192400.0,5.5695,5.5766,5.5624,5.5695,1192400.0
2009-05-07 15:45:00,7.8,7.81,7.8,7.81,1203000.0,5.5695,5.5766,5.5695,5.5766,1203000.0
2009-05-07 15:50:00,7.81,7.86,7.81,7.85,2397600.0,5.5766,5.6123,5.5766,5.6052,2397600.0
2009-05-07 15:55:00,7.86,8.14,7.84,7.85,4632400.0,5.6123,5.8123,5.5981,5.6052,4632400.0
2009-05-08 09:30:00,7.93,8.0,7.9,7.95,873800.0,5.6623,5.7123,5.6409,5.6766,873800.0
2009-05-08 09:35:00,7.95,7.97,7.94,7.97,486600.0,5.6766,5.6909,5.6695,5.6909,486600.0
2009-05-08 09:40:00,7.97,7.98,7.95,7.96,439800.0,5.6909,5.698,5.6766,5.6838,439800.0
2009-05-08 09:45:00,7.96,7.98,7.95,7.97,792600.0,5.6838,5.698,5.6766,5.6909,792600.0
2009-05-08 09:50:00,7.97,7.98,7.95,7.95,655800.0,5.6909,5.698,5.6766,5.6766,655800.0
2009-05-08 09:55:00,7.95,7.97,7.93,7.95,635000.0,5.6766,5.6909,5.6623,5.6766,635000.0
2009-05-08 10:00:00,7.95,7.95,7.89,7.9,832800.0,5.6766,5.6766,5.6338,5.6409,832800.0
2009-05-08 10:05:00,7.89,7.89,7.84,7.85,706800.0,5.6338,5.6338,5.5981,5.6052,706800.0
2009-05-08 10:10:00,7.85,7.85,7.82,7.83,516400.0,5.6052,5.6052,5.5838,5.5909,516400.0
2009-05-08 10:15:00,7.83,7.83,7.76,7.79,1307800.0,5.5909,5.5909,5.5409,5.5624,1307800.0
2009-05-08 10:20:00,7.79,7.83,7.78,7.79,825200.0,5.5624,5.5909,5.5552,5.5624,825200.0
2009-05-08 10:25:00,7.79,7.84,7.76,7.84,834400.0,5.5624,5.5981,5.5409,5.5981,834400.0
2009-05-08 10:30:00,7.84,7.88,7.81,7.88,660800.0,5.5981,5.6266,5.5766,5.6266,660800.0
2009-05-08 10:35:00,7.88,7.89,7.88,7.89,603600.0,5.6266,5.6338,5.6266,5.6338,603600.0
2009-05-08 10:40:00,7.89,7.89,7.87,7.87,458200.0,5.6338,5.6338,5.6195,5.6195,458200.0
2009-05-08 10:45:00,7.88,7.91,7.87,7.91,738800.0,5.6266,5.648,5.6195,5.648,738800.0
2009-05-08 10:50:00,7.91,7.91,7.88,7.9,490000.0,5.648,5.648,5.6266,5.6409,490000.0
2009-05-08 10:55:00,7.9,7.91,7.89,7.9,382800.0,5.6409,5.648,5.6338,5.6409,382800.0
2009-05-08 11:00:00,7.9,7.91,7.89,7.9,668600.0,5.6409,5.648,5.6338,5.6409,668600.0
2009-05-08 11:05:00,7.89,7.9,7.87,7.87,440600.0,5.6338,5.6409,5.6195,5.6195,440600.0
2009-05-08 11:10:00,7.88,7.88,7.86,7.87,481000.0,5.6266,5.6266,5.6123,5.6195,481000.0
2009-05-08 11:15:00,7.87,7.88,7.85,7.88,667600.0,5.6195,5.6266,5.6052,5.6266,667600.0
2009-05-08 11:20:00,7.88,7.88,7.85,7.86,433800.0,5.6266,5.6266,5.6052,5.6123,433800.0
2009-05-08 11:25:00,7.86,7.86,7.83,7.83,239600.0,5.6123,5.6123,5.5909,5.5909,239600.0
2009-05-08 11:30:00,7.83,7.84,7.83,7.83,255600.0,5.5909,5.5981,5.5909,5.5909,255600.0
2009-05-08 11:35:00,7.84,7.84,7.8,7.8,310400.0,5.5981,5.5981,5.5695,5.5695,310400.0
2009-05-08 11:40:00,7.8,7.82,7.79,7.82,186400.0,5.5695,5.5838,5.5624,5.5838,186400.0
2009-05-08 11:45:00,7.82,7.84,7.81,7.84,135200.0,5.5838,5.5981,5.5766,5.5981,135200.0
2009-05-08 11:50:00,7.84,7.85,7.83,7.84,239200.0,5.5981,5.6052,5.5909,5.5981,239200.0
2009-05-08 11:55:00,7.84,7.84,7.83,7.84,274800.0,5.5981,5.5981,5.5909,5.5981,274800.0
2009-05-08 12:00:00,7.84,7.84,7.81,7.81,322800.0,5.5981,5.5981,5.5766,5.5766,322800.0
2009-05-08 12:05:00,7.81,7.87,7.81,7.86,875000.0,5.5766,5.6195,5.5766,5.6123,875000.0
2009-05-08 12:10:00,7.87,7.88,7.85,7.85,864800.0,5.6195,5.6266,5.6052,5.6052,864800.0
2009-05-08 12:15:00,7.85,7.89,7.85,7.89,1838600.0,5.6052,5.6338,5.6052,5.6338,1838600.0
2009-05-08 12:20:00,7.89,7.89,7.87,7.88,681600.0,5.6338,5.6338,5.6195,5.6266,681600.0
2009-05-08 12:25:00,7.88,7.88,7.86,7.87,179400.0,5.6266,5.6266,5.6123,5.6195,179400.0
2009-05-08 12:30:00,7.87,7.89,7.86,7.87,886200.0,5.6195,5.6338,5.6123,5.6195,886200.0
2009-05-08 12:35:00,7.88,7.9,7.87,7.9,501200.0,5.6266,5.6409,5.6195,5.6409,501200.0
2009-05-08 12:40:00,7.9,7.93,7.9,7.93,715600.0,5.6409,5.6623,5.6409,5.6623,715600.0
2009-05-08 12:45:00,7.93,7.93,7.92,7.92,757000.0,5.6623,5.6623,5.6552,5.6552,757000.0
2009-05-08 12:50:00,7.92,7.93,7.89,7.9,795000.0,5.6552,5.6623,5.6338,5.6409,795000.0
2009-05-08 12:55:00,7.9,7.92,7.9,7.92,1123000.0,5.6409,5.6552,5.6409,5.6552,1123000.0
2009-05-08 13:00:00,7.91,7.92,7.89,7.9,872400.0,5.648,5.6552,5.6338,5.6409,872400.0
2009-05-08 13:05:00,7.9,7.91,7.89,7.91,509200.0,5.6409,5.648,5.6338,5.648,509200.0
2009-05-08 13:10:00,7.9,7.91,7.89,7.91,481800.0,5.6409,5.648,5.6338,5.648,481800.0
2009-05-08 13:15:00,7.91,7.91,7.9,7.91,522200.0,5.648,5.648,5.6409,5.648,522200.0
2009-05-08 13:20:00,7.91,7.93,7.9,7.92,515800.0,5.648,5.6623,5.6409,5.6552,515800.0
2009-05-08 13:25:00,7.92,7.92,7.9,7.91,528200.0,5.6552,5.6552,5.6409,5.648,528200.0
2009-05-08 13:30:00,7.91,7.91,7.89,7.89,303000.0,5.648,5.648,5.6338,5.6338,303000.0
2009-05-08 13:35:00,7.89,7.91,7.89,7.91,209800.0,5.6338,5.648,5.6338,5.648,209800.0
2009-05-08 13:40:00,7.9,7.91,7.89,7.9,327200.0,5.6409,5.648,5.6338,5.6409,327200.0
2009-05-08 13:45:00,7.9,7.92,7.88,7.91,388600.0,5.6409,5.6552,5.6266,5.648,388600.0
2009-05-08 13:50:00,7.92,7.92,7.9,7.91,155800.0,5.6552,5.6552,5.6409,5.648,155800.0
2009-05-08 13:55:00,7.91,7.91,7.87,7.87,225600.0,5.648,5.648,5.6195,5.6195,225600.0
2009-05-08 14:00:00,7.87,7.91,7.87,7.91,261600.0,5.6195,5.648,5.6195,5.648,261600.0
2009-05-08 14:05:00,7.91,7.92,7.9,7.91,349800.0,5.648,5.6552,5.6409,5.648,349800.0
2009-05-08 14:10:00,7.91,7.93,7.91,7.91,505200.0,5.648,5.6623,5.648,5.648,505200.0
2009-05-08 14:15:00,7.91,7.93,7.9,7.92,509800.0,5.648,5.6623,5.6409,5.6552,509800.0
2009-05-08 14:20:00,7.92,7.93,7.9,7.91,429800.0,5.6552,5.6623,5.6409,5.648,429800.0
2009-05-08 14:25:00,7.91,7.92,7.9,7.9,451400.0,5.648,5.6552,5.6409,5.6409,451400.0
2009-05-08 14:30:00,7.9,7.9,7.9,7.9,242600.0,5.6409,5.6409,5.6409,5.6409,242600.0
2009-05-08 14:35:00,7.9,7.9,7.87,7.88,588000.0,5.6409,5.6409,5.6195,5.6266,588000.0
2009-05-08 14:40:00,7.88,7.88,7.86,7.87,243200.0,5.6266,5.6266,5.6123,5.6195,243200.0
2009-05-08 14:45:00,7.87,7.92,7.86,7.92,419800.0,5.6195,5.6552,5.6123,5.6552,419800.0
2009-05-08 14:50:00,7.92,7.92,7.9,7.9,328600.0,5.6552,5.6552,5.6409,5.6409,328600.0
2009-05-08 14:55:00,7.91,7.91,7.88,7.89,517800.0,5.648,5.648,5.6266,5.6338,517800.0
2009-05-08 15:00:00,7.89,7.9,7.87,7.88,610200.0,5.6338,5.6409,5.6195,5.6266,610200.0
2009-05-08 15:05:00,7.88,7.88,7.85,7.86,598200.0,5.6266,5.6266,5.6052,5.6123,598200.0
2009-05-08 15:10:00,7.86,7.87,7.85,7.85,537600.0,5.6123,5.6195,5.6052,5.6052,537600.0
2009-05-08 15:15:00,7.85,7.85,7.83,7.84,578800.0,5.6052,5.6052,5.5909,5.5981,578800.0
2009-05-08 15:20:00,7.84,7.87,7.84,7.87,389600.0,5.5981,5.6195,5.5981,5.6195,389600.0
2009-05-08 15:25:00,7.87,7.88,7.85,7.85,463600.0,5.6195,5.6266,5.6052,5.6052,463600.0
2009-05-08 15:30:00,7.85,7.85,7.83,7.83,980200.0,5.6052,5.6052,5.5909,5.5909,980200.0
2009-05-08 15:35:00,7.84,7.85,7.83,7.83,708200.0,5.5981,5.6052,5.5909,5.5909,708200.0
2009-05-08 15:40:00,7.83,7.87,7.83,7.87,883000.0,5.5909,5.6195,5.5909,5.6195,883000.0
2009-05-08 15:45:00,7.87,7.87,7.85,7.85,522400.0,5.6195,5.6195,5.6052,5.6052,522400.0
2009-05-08 15:50:00,7.85,7.85,7.82,7.83,1168000.0,5.6052,5.6052,5.5838,5.5909,1168000.0
2009-05-08 15:55:00,7.83,7.88,7.82,7.88,1624800.0,5.5909,5.6266,5.5838,5.6266,1624800.0
2009-05-11 09:30:00,7.73,7.79,7.68,7.78,726800.0,5.5195,5.5624,5.4838,5.5552,726800.0
2009-05-11 09:35:00,7.78,7.78,7.73,7.74,460400.0,5.5552,5.5552,5.5195,5.5267,460400.0
2009-05-11 09:40:00,7.75,7.75,7.67,7.68,639200.0,5.5338,5.5338,5.4767,5.4838,639200.0
2009-05-11 09:45:00,7.68,7.68,7.64,7.65,617800.0,5.4838,5.4838,5.4553,5.4624,617800.0
2009-05-11 09:50:00,7.65,7.71,7.64,7.69,645800.0,5.4624,5.5052,5.4553,5.491,645800.0
2009-05-11 09:55:00,7.69,7.71,7.68,7.7,589200.0,5.491,5.5052,5.4838,5.4981,589200.0
2009-05-11 10:00:00,7.7,7.74,7.68,7.73,711400.0,5.4981,5.5267,5.4838,5.5195,711400.0
2009-05-11 10:05:00,7.73,7.76,7.72,7.74,452800.0,5.5195,5.5409,5.5124,5.5267,452800.0
2009-05-11 10:10:00,7.75,7.8,7.74,7.8,1081400.0,5.5338,5.5695,5.5267,5.5695,1081400.0
2009-05-11 10:15:00,7.8,7.8,7.75,7.76,296400.0,5.5695,5.5695,5.5338,5.5409,296400.0
2009-05-11 10:20:00,7.76,7.78,7.72,7.72,261800.0,5.5409,5.5552,5.5124,5.5124,261800.0
2009-05-11 10:25:00,7.72,7.75,7.7,7.7,379000.0,5.5124,5.5338,5.4981,5.4981,379000.0
2009-05-11 10:30:00,7.7,7.75,7.69,7.74,589800.0,5.4981,5.5338,5.491,5.5267,589800.0
2009-05-11 10:35:00,7.75,7.81,7.75,7.77,490200.0,5.5338,5.5766,5.5338,5.5481,490200.0
2009-05-11 10:40:00,7.77,7.79,7.76,7.76,264000.0,5.5481,5.5624,5.5409,5.5409,264000.0
2009-05-11 10:45:00,7.76,7.78,7.72,7.73,212400.0,5.5409,5.5552,5.5124,5.5195,212400.0
2009-05-11 10:50:00,7.73,7.74,7.71,7.73,195000.0,5.5195,5.5267,5.5052,5.5195,195000.0
2009-05-11 10:55:00,7.74,7.74,7.72,7.72,351200.0,5.5267,5.5267,5.5124,5.5124,351200.0
2009-05-11 11:00:00,7.72,7.75,7.72,7.73,194600.0,5.5124,5.5338,5.5124,5.5195,194600.0
2009-05-11 11:05:00,7.72,7.73,7.71,7.72,213200.0,5.5124,5.5195,5.5052,5.5124,213200.0
2009-05-11 11:10:00,7.73,7.75,7.71,7.74,229400.0,5.5195,5.5338,5.5052,5.5267,229400.0
2009-05-11 11:15:00,7.74,7.76,7.74,7.74,149000.0,5.5267,5.5409,5.5267,5.5267,149000.0
2009-05-11 11:20:00,7.75,7.75,7.74,7.74,239600.0,5.5338,5.5338,5.5267,5.5267,239600.0
2009-05-11 11:25:00,7.74,7.74,7.72,7.73,208200.0,5.5267,5.5267,5.5124,5.5195,208200.0
2009-05-11 11:30:00,7.74,7.74,7.7,7.71,252800.0,5.5267,5.5267,5.4981,5.5052,252800.0
2009-05-11 11:35:00,7.72,7.72,7.68,7.69,127800.0,5.5124,5.5124,5.4838,5.491,127800.0
2009-05-11 11:40:00,7.68,7.7,7.68,7.7,275200.0,5.4838,5.4981,5.4838,5.4981,275200.0
2009-05-11 11:45:00,7.7,7.7,7.68,7.7,171000.0,5.4981,5.4981,5.4838,5.4981,171000.0
2009-05-11 11:50:00,7.71,7.71,7.7,7.7,142600.0,5.5052,5.5052,5.4981,5.4981,142600.0
2009-05-11 11:55:00,7.7,7.72,7.68,7.68,194000.0,5.4981,5.5124,5.4838,5.4838,194000.0
2009-05-11 12:00:00,7.69,7.7,7.68,7.7,100800.0,5.491,5.4981,5.4838,5.4981,100800.0
2009-05-11 12:05:00,7.7,7.72,7.7,7.71,216600.0,5.4981,5.5124,5.4981,5.5052,216600.0
2009-05-11 12:10:00,7.72,7.72,7.7,7.71,147600.0,5.5124,5.5124,5.4981,5.5052,147600.0
2009-05-11 12:15:00,7.71,7.73,7.71,7.72,116800.0,5.5052,5.5195,5.5052,5.5124,116800.0
2009-05-11 12:20:00,7.72,7.74,7.72,7.74,114600.0,5.5124,5.5267,5.5124,5.5267,114600.0
2009-05-11 12:25:00,7.73,7.75,7.73,7.74,352400.0,5.5195,5.5338,5.5195,5.5267,352400.0
2009-05-11 12:30:00,7.74,7.75,7.73,7.74,99600.0,5.5267,5.5338,5.5195,5.5267,99600.0
2009-05-11 12:35:00,7.74,7.75,7.74,7.74,39000.0,5.5267,5.5338,5.5267,5.5267,39000.0
2009-05-11 12:40:00,7.75,7.75,7.74,7.75,231600.0,5.5338,5.5338,5.5267,5.5338,231600.0
2009-05-11 12:45:00,7.75,7.76,7.75,7.75,90200.0,5.5338,5.5409,5.5338,5.5338,90200.0
2009-05-11 12:50:00,7.75,7.75,7.74,7.74,203800.0,5.5338,5.5338,5.5267,5.5267,203800.0
2009-05-11 12:55:00,7.74,7.75,7.74,7.74,130600.0,5.5267,5.5338,5.5267,5.5267,130600.0
2009-05-11 13:00:00,7.74,7.74,7.72,7.72,194800.0,5.5267,5.5267,5.5124,5.5124,194800.0
2009-05-11 13:05:00,7.72,7.72,7.71,7.71,246000.0,5.5124,5.5124,5.5052,5.5052,246000.0
2009-05-11 13:10:00,7.71,7.74,7.71,7.74,117800.0,5.5052,5.5267,5.5052,5.5267,117800.0
2009-05-11 13:15:00,7.74,7.75,7.73,7.74,231400.0,5.5267,5.5338,5.5195,5.5267,231400.0
2009-05-11 13:20:00,7.75,7.75,7.74,7.74,158800.0,5.5338,5.5338,5.5267,5.5267,158800.0
2009-05-11 13:25:00,7.74,7.74,7.74,7.74,79000.0,5.5267,5.5267,5.5267,5.5267,79000.0
2009-05-11 13:30:00,7.74,7.75,7.74,7.75,278800.0,5.5267,5.5338,5.5267,5.5338,278800.0
2009-05-11 13:35:00,7.75,7.77,7.74,7.77,423400.0,5.5338,5.5481,5.5267,5.5481,423400.0
2009-05-11 13:40:00,7.76,7.77,7.75,7.75,348600.0,5.5409,5.5481,5.5338,5.5338,348600.0
2009-05-11 13:45:00,7.76,7.76,7.74,7.75,374400.0,5.5409,5.5409,5.5267,5.5338,374400.0
2009-05-11 13:50:00,7.75,7.76,7.74,7.75,86800.0,5.5338,5.5409,5.5267,5.5338,86800.0
2009-05-11 13:55:00,7.76,7.76,7.75,7.76,184200.0,5.5409,5.5409,5.5338,5.5409,184200.0
2009-05-11 14:00:00,7.76,7.76,7.72,7.73,148000.0,5.5409,5.5409,5.5124,5.5195,148000.0
2009-05-11 14:05:00,7.73,7.74,7.72,7.74,138200.0,5.5195,5.5267,5.5124,5.5267,138200.0
2009-05-11 14:10:00,7.74,7.76,7.73,7.75,500600.0,5.5267,5.5409,5.5195,5.5338,500600.0
2009-05-11 14:15:00,7.75,7.75,7.74,7.74,153600.0,5.5338,5.5338,5.5267,5.5267,153600.0
2009-05-11 14:20:00,7.75,7.75,7.73,7.74,314600.0,5.5338,5.5338,5.5195,5.5267,314600.0
2009-05-11 14:25:00,7.74,7.76,7.74,7.76,166000.0,5.5267,5.5409,5.5267,5.5409,166000.0
2009-05-11 14:30:00,7.76,7.77,7.75,7.75,323600.0,5.5409,5.5481,5.5338,5.5338,323600.0
2009-05-11 14:35:00,7.75,7.76,7.74,7.74,361800.0,5.5338,5.5409,5.5267,5.5267,361800.0
2009-05-11 14:40:00,7.74,7.76,7.74,7.75,340400.0,5.5267,5.5409,5.5267,5.5338,340400.0
2009-05-11 14:45:00,7.75,7.76,7.74,7.76,242600.0,5.5338,5.5409,5.5267,5.5409,242600.0
2009-05-11 14:50:00,7.76,7.77,7.75,7.75,211200.0,5.5409,5.5481,5.5338,5.5338,211200.0
2009-05-11 14:55:00,7.75,7.75,7.74,7.75,212600.0,5.5338,5.5338,5.5267,5.5338,212600.0
2009-05-11 15:00:00,7.74,7.75,7.72,7.72,283400.0,5.5267,5.5338,5.5124,5.5124,283400.0
2009-05-11 15:05:00,7.72,7.74,7.72,7.73,153000.0,5.5124,5.5267,5.5124,5.5195,153000.0
2009-05-11 15:10:00,7.74,7.75,7.72,7.73,211000.0,5.5267,5.5338,5.5124,5.5195,211000.0
2009-05-11 15:15:00,7.73,7.75,7.73,7.75,351400.0,5.5195,5.5338,5.5195,5.5338,351400.0
2009-05-11 15:20:00,7.75,7.76,7.69,7.7,724400.0,5.5338,5.5409,5.491,5.4981,724400.0
2009-05-11 15:25:00,7.7,7.71,7.68,7.7,417000.0,5.4981,5.5052,5.4838,5.4981,417000.0
2009-05-11 15:30:00,7.7,7.72,7.69,7.7,608200.0,5.4981,5.5124,5.491,5.4981,608200.0
2009-05-11 15:35:00,7.7,7.72,7.7,7.71,281400.0,5.4981,5.5124,5.4981,5.5052,281400.0
2009-05-11 15:40:00,7.71,7.74,7.71,7.73,362200.0,5.5052,5.5267,5.5052,5.5195,362200.0
2009-05-11 15:45:00,7.72,7.74,7.72,7.73,423600.0,5.5124,5.5267,5.5124,5.5195,423600.0
2009-05-11 15:50:00,7.73,7.75,7.71,7.74,690200.0,5.5195,5.5338,5.5052,5.5267,690200.0
2009-05-11 15:55:00,7.74,7.74,7.68,7.71,1688200.0,5.5267,5.5267,5.4838,5.5052,1688200.0
2009-05-12 09:30:00,7.75,7.78,7.71,7.72,373400.0,5.5338,5.5552,5.5052,5.5124,373400.0
2009-05-12 09:35:00,7.72,7.75,7.67,7.7,401600.0,5.5124,5.5338,5.4767,5.4981,401600.0
2009-05-12 09:40:00,7.7,7.73,7.67,7.71,359000.0,5.4981,5.5195,5.4767,5.5052,359000.0
2009-05-12 09:45:00,7.71,7.73,7.66,7.66,301400.0,5.5052,5.5195,5.4695,5.4695,301400.0
2009-05-12 09:50:00,7.66,7.66,7.6,7.62,541400.0,5.4695,5.4695,5.4267,5.441,541400.0
2009-05-12 09:55:00,7.62,7.63,7.61,7.61,317800.0,5.441,5.4481,5.4338,5.4338,317800.0
2009-05-12 10:00:00,7.61,7.61,7.57,7.58,455800.0,5.4338,5.4338,5.4053,5.4124,455800.0
2009-05-12 10:05:00,7.58,7.59,7.57,7.59,318800.0,5.4124,5.4196,5.4053,5.4196,318800.0
2009-05-12 10:10:00,7.59,7.59,7.53,7.54,702200.0,5.4196,5.4196,5.3767,5.3839,702200.0
2009-05-12 10:15:00,7.54,7.54,7.52,7.54,316400.0,5.3839,5.3839,5.3696,5.3839,316400.0
2009-05-12 10:20:00,7.54,7.58,7.53,7.57,358600.0,5.3839,5.4124,5.3767,5.4053,358600.0
2009-05-12 10:25:00,7.58,7.6,7.57,7.59,294200.0,5.4124,5.4267,5.4053,5.4196,294200.0
2009-05-12 10:30:00,7.59,7.6,7.55,7.56,202600.0,5.4196,5.4267,5.391,5.3981,202600.0
2009-05-12 10:35:00,7.56,7.57,7.53,7.55,230800.0,5.3981,5.4053,5.3767,5.391,230800.0
2009-05-12 10:40:00,7.55,7.55,7.52,7.55,448600.0,5.391,5.391,5.3696,5.391,448600.0
2009-05-12 10:45:00,7.55,7.55,7.54,7.55,249400.0,5.391,5.391,5.3839,5.391,249400.0
2009-05-12 10:50:00,7.55,7.55,7.54,7.55,256800.0,5.391,5.391,5.3839,5.391,256800.0
2009-05-12 10:55:00,7.54,7.55,7.51,7.55,540800.0,5.3839,5.391,5.3624,5.391,540800.0
2009-05-12 11:00:00,7.55,7.55,7.52,7.54,302000.0,5.391,5.391,5.3696,5.3839,302000.0
2009-05-12 11:05:00,7.53,7.54,7.51,7.51,281200.0,5.3767,5.3839,5.3624,5.3624,281200.0
2009-05-12 11:10:00,7.51,7.51,7.49,7.49,661200.0,5.3624,5.3624,5.3482,5.3482,661200.0
2009-05-12 11:15:00,7.49,7.51,7.47,7.5,618000.0,5.3482,5.3624,5.3339,5.3553,618000.0
2009-05-12 11:20:00,7.5,7.5,7.44,7.45,715400.0,5.3553,5.3553,5.3125,5.3196,715400.0
2009-05-12 11:25:00,7.44,7.47,7.44,7.45,582600.0,5.3125,5.3339,5.3125,5.3196,582600.0
2009-05-12 11:30:00,7.44,7.47,7.43,7.44,379800.0,5.3125,5.3339,5.3053,5.3125,379800.0
2009-05-12 11:35:00,7.44,7.47,7.44,7.46,429400.0,5.3125,5.3339,5.3125,5.3267,429400.0
2009-05-12 11:40:00,7.46,7.49,7.46,7.49,555000.0,5.3267,5.3482,5.3267,5.3482,555000.0
2009-05-12 11:45:00,7.49,7.49,7.47,7.47,599400.0,5.3482,5.3482,5.3339,5.3339,599400.0
2009-05-12 11:50:00,7.47,7.49,7.46,7.48,288000.0,5.3339,5.3482,5.3267,5.341,288000.0
2009-05-12 11:55:00,7.48,7.52,7.48,7.51,982600.0,5.341,5.3696,5.341,5.3624,982600.0
2009-05-12 12:00:00,7.51,7.52,7.49,7.5,367800.0,5.3624,5.3696,5.3482,5.3553,367800.0
2009-05-12 12:05:00,7.5,7.5,7.49,7.5,671600.0,5.3553,5.3553,5.3482,5.3553,671600.0
2009-05-12 12:10:00,7.5,7.51,7.49,7.51,523600.0,5.3553,5.3624,5.3482,5.3624,523600.0
2009-05-12 12:15:00,7.51,7.52,7.47,7.48,592000.0,5.3624,5.3696,5.3339,5.341,592000.0
2009-05-12 12:20:00,7.48,7.5,7.48,7.48,750200.0,5.341,5.3553,5.341,5.341,750200.0
2009-05-12 12:25:00,7.48,7.51,7.48,7.51,511200.0,5.341,5.3624,5.341,5.3624,511200.0
2009-05-12 12:30:00,7.51,7.52,7.51,7.52,811200.0,5.3624,5.3696,5.3624,5.3696,811200.0
2009-05-12 12:35:00,7.52,7.53,7.49,7.5,1566800.0,5.3696,5.3767,5.3482,5.3553,1566800.0
2009-05-12 12:40:00,7.5,7.5,7.49,7.49,137800.0,5.3553,5.3553,5.3482,5.3482,137800.0
2009-05-12 12:45:00,7.49,7.51,7.49,7.49,265400.0,5.3482,5.3624,5.3482,5.3482,265400.0
2009-05-12 12:50:00,7.49,7.5,7.49,7.49,367600.0,5.3482,5.3553,5.3482,5.3482,367600.0
2009-05-12 12:55:00,7.49,7.5,7.49,7.5,98400.0,5.3482,5.3553,5.3482,5.3553,98400.0
2009-05-12 13:00:00,7.49,7.51,7.49,7.5,247600.0,5.3482,5.3624,5.3482,5.3553,247600.0
2009-05-12 13:05:00,7.5,7.5,7.48,7.49,356200.0,5.3553,5.3553,5.341,5.3482,356200.0
2009-05-12 13:10:00,7.49,7.5,7.48,7.5,903200.0,5.3482,5.3553,5.341,5.3553,903200.0
2009-05-12 13:15:00,7.5,7.51,7.5,7.51,227000.0,5.3553,5.3624,5.3553,5.3624,227000.0
2009-05-12 13:20:00,7.51,7.53,7.51,7.53,258600.0,5.3624,5.3767,5.3624,5.3767,258600.0
2009-05-12 13:25:00,7.53,7.54,7.53,7.54,411600.0,5.3767,5.3839,5.3767,5.3839,411600.0
2009-05-12 13:30:00,7.54,7.57,7.53,7.56,659800.0,5.3839,5.4053,5.3767,5.3981,659800.0
2009-05-12 13:35:00,7.56,7.6,7.56,7.6,675400.0,5.3981,5.4267,5.3981,5.4267,675400.0
2009-05-12 13:40:00,7.6,7.62,7.59,7.59,567200.0,5.4267,5.441,5.4196,5.4196,567200.0
2009-05-12 13:45:00,7.59,7.59,7.55,7.56,565600.0,5.4196,5.4196,5.391,5.3981,565600.0
2009-05-12 13:50:00,7.56,7.56,7.56,7.56,117200.0,5.3981,5.3981,5.3981,5.3981,117200.0
2009-05-12 13:55:00,7.56,7.56,7.54,7.54,146000.0,5.3981,5.3981,5.3839,5.3839,146000.0
2009-05-12 14:00:00,7.54,7.56,7.53,7.56,346600.0,5.3839,5.3981,5.3767,5.3981,346600.0
2009-05-12 14:05:00,7.56,7.59,7.55,7.58,442800.0,5.3981,5.4196,5.391,5.4124,442800.0
2009-05-12 14:10:00,7.58,7.59,7.58,7.58,595400.0,5.4124,5.4196,5.4124,5.4124,595400.0
2009-05-12 14:15:00,7.58,7.59,7.56,7.57,349600.0,5.4124,5.4196,5.3981,5.4053,349600.0
2009-05-12 14:20:00,7.57,7.57,7.56,7.57,287200.0,5.4053,5.4053,5.3981,5.4053,287200.0
2009-05-12 14:25:00,7.57,7.57,7.55,7.55,280600.0,5.4053,5.4053,5.391,5.391,280600.0
2009-05-12 14:30:00,7.55,7.55,7.53,7.54,176000.0,5.391,5.391,5.3767,5.3839,176000.0
2009-05-12 14:35:00,7.54,7.57,7.54,7.57,265800.0,5.3839,5.4053,5.3839,5.4053,265800.0
2009-05-12 14:40:00,7.57,7.57,7.56,7.56,626400.0,5.4053,5.4053,5.3981,5.3981,626400.0
2009-05-12 14:45:00,7.56,7.57,7.55,7.55,569800.0,5.3981,5.4053,5.391,5.391,569800.0
2009-05-12 14:50:00,7.55,7.57,7.54,7.57,438400.0,5.391,5.4053,5.3839,5.4053,438400.0
2009-05-12 14:55:00,7.56,7.58,7.56,7.57,781800.0,5.3981,5.4124,5.3981,5.4053,781800.0
2009-05-12 15:00:00,7.57,7.6,7.57,7.59,601800.0,5.4053,5.4267,5.4053,5.4196,601800.0
2009-05-12 15:05:00,7.59,7.6,7.58,7.6,470400.0,5.4196,5.4267,5.4124,5.4267,470400.0
2009-05-12 15:10:00,7.6,7.6,7.58,7.58,744000.0,5.4267,5.4267,5.4124,5.4124,744000.0
2009-05-12 15:15:00,7.59,7.6,7.58,7.59,531000.0,5.4196,5.4267,5.4124,5.4196,531000.0
2009-05-12 15:20:00,7.6,7.61,7.58,7.61,409000.0,5.4267,5.4338,5.4124,5.4338,409000.0
2009-05-12 15:25:00,7.61,7.63,7.6,7.6,945400.0,5.4338,5.4481,5.4267,5.4267,945400.0
2009-05-12 15:30:00,7.6,7.6,7.57,7.57,660000.0,5.4267,5.4267,5.4053,5.4053,660000.0
2009-05-12 15:35:00,7.57,7.59,7.57,7.58,640400.0,5.4053,5.4196,5.4053,5.4124,640400.0
2009-05-12 15:40:00,7.58,7.58,7.55,7.56,611800.0,5.4124,5.4124,5.391,5.3981,611800.0
2009-05-12 15:45:00,7.56,7.59,7.56,7.56,888400.0,5.3981,5.4196,5.3981,5.3981,888400.0
2009-05-12 15:50:00,7.56,7.59,7.56,7.57,983200.0,5.3981,5.4196,5.3981,5.4053,983200.0
2009-05-12 15:55:00,7.57,7.6,7.56,7.6,2352800.0,5.4053,5.4267,5.3981,5.4267,2352800.0
2009-05-13 09:30:00,7.48,7.54,7.43,7.45,655000.0,5.341,5.3839,5.3053,5.3196,655000.0
2009-05-13 09:35:00,7.45,7.47,7.38,7.4,475600.0,5.3196,5.3339,5.2696,5.2839,475600.0
2009-05-13 09:40:00,7.41,7.43,7.4,7.42,252800.0,5.291,5.3053,5.2839,5.2982,252800.0
2009-05-13 09:45:00,7.42,7.42,7.39,7.41,457400.0,5.2982,5.2982,5.2767,5.291,457400.0
2009-05-13 09:50:00,7.41,7.44,7.41,7.43,460200.0,5.291,5.3125,5.291,5.3053,460200.0
2009-05-13 09:55:00,7.44,7.46,7.42,7.46,580800.0,5.3125,5.3267,5.2982,5.3267,580800.0
2009-05-13 10:00:00,7.46,7.48,7.45,7.46,668200.0,5.3267,5.341,5.3196,5.3267,668200.0
2009-05-13 10:05:00,7.46,7.47,7.43,7.45,723800.0,5.3267,5.3339,5.3053,5.3196,723800.0
2009-05-13 10:10:00,7.45,7.49,7.45,7.49,614800.0,5.3196,5.3482,5.3196,5.3482,614800.0
2009-05-13 10:15:00,7.48,7.51,7.47,7.5,563000.0,5.341,5.3624,5.3339,5.3553,563000.0
2009-05-13 10:20:00,7.5,7.54,7.5,7.53,916400.0,5.3553,5.3839,5.3553,5.3767,916400.0
2009-05-13 10:25:00,7.53,7.56,7.53,7.54,688400.0,5.3767,5.3981,5.3767,5.3839,688400.0
2009-05-13 10:30:00,7.54,7.56,7.52,7.55,896200.0,5.3839,5.3981,5.3696,5.391,896200.0
2009-05-13 10:35:00,7.55,7.58,7.52,7.53,2498000.0,5.391,5.4124,5.3696,5.3767,2498000.0
2009-05-13 10:40:00,7.53,7.54,7.52,7.53,606600.0,5.3767,5.3839,5.3696,5.3767,606600.0
2009-05-13 10:45:00,7.53,7.54,7.52,7.53,478200.0,5.3767,5.3839,5.3696,5.3767,478200.0
2009-05-13 10:50:00,7.53,7.55,7.53,7.53,328000.0,5.3767,5.391,5.3767,5.3767,328000.0
2009-05-13 10:55:00,7.53,7.54,7.51,7.53,436800.0,5.3767,5.3839,5.3624,5.3767,436800.0
2009-05-13 11:00:00,7.53,7.56,7.51,7.56,567000.0,5.3767,5.3981,5.3624,5.3981,567000.0
2009-05-13 11:05:00,7.55,7.58,7.55,7.57,509200.0,5.391,5.4124,5.391,5.4053,509200.0
2009-05-13 11:10:00,7.57,7.58,7.54,7.57,734600.0,5.4053,5.4124,5.3839,5.4053,734600.0
2009-05-13 11:15:00,7.57,7.58,7.56,7.58,381800.0,5.4053,5.4124,5.3981,5.4124,381800.0
2009-05-13 11:20:00,7.58,7.6,7.58,7.59,269800.0,5.4124,5.4267,5.4124,5.4196,269800.0
2009-05-13 11:25:00,7.59,7.61,7.59,7.6,371600.0,5.4196,5.4338,5.4196,5.4267,371600.0
2009-05-13 11:30:00,7.6,7.61,7.59,7.6,849000.0,5.4267,5.4338,5.4196,5.4267,849000.0
2009-05-13 11:35:00,7.6,7.6,7.56,7.56,816600.0,5.4267,5.4267,5.3981,5.3981,816600.0
2009-05-13 11:40:00,7.56,7.57,7.55,7.56,239600.0,5.3981,5.4053,5.391,5.3981,239600.0
2009-05-13 11:45:00,7.56,7.58,7.56,7.58,203600.0,5.3981,5.4124,5.3981,5.4124,203600.0
2009-05-13 11:50:00,7.58,7.58,7.57,7.58,176400.0,5.4124,5.4124,5.4053,5.4124,176400.0
2009-05-13 11:55:00,7.58,7.58,7.56,7.56,480000.0,5.4124,5.4124,5.3981,5.3981,480000.0
2009-05-13 12:00:00,7.56,7.59,7.56,7.57,506200.0,5.3981,5.4196,5.3981,5.4053,506200.0
2009-05-13 12:05:00,7.57,7.59,7.57,7.58,522600.0,5.4053,5.4196,5.4053,5.4124,522600.0
2009-05-13 12:10:00,7.59,7.6,7.58,7.59,334800.0,5.4196,5.4267,5.4124,5.4196,334800.0
2009-05-13 12:15:00,7.59,7.59,7.58,7.58,246800.0,5.4196,5.4196,5.4124,5.4124,246800.0
2009-05-13 12:20:00,7.58,7.59,7.58,7.59,297400.0,5.4124,5.4196,5.4124,5.4196,297400.0
2009-05-13 12:25:00,7.59,7.6,7.58,7.59,443800.0,5.4196,5.4267,5.4124,5.4196,443800.0
2009-05-13 12:30:00,7.59,7.59,7.56,7.57,344800.0,5.4196,5.4196,5.3981,5.4053,344800.0
2009-05-13 12:35:00,7.56,7.6,7.56,7.59,512400.0,5.3981,5.4267,5.3981,5.4196,512400.0
2009-05-13 12:40:00,7.59,7.59,7.58,7.58,61800.0,5.4196,5.4196,5.4124,5.4124,61800.0
2009-05-13 12:45:00,7.58,7.59,7.57,7.58,519200.0,5.4124,5.4196,5.4053,5.4124,519200.0
2009-05-13 12:50:00,7.58,7.58,7.56,7.57,299200.0,5.4124,5.4124,5.3981,5.4053,299200.0
2009-05-13 12:55:00,7.57,7.59,7.56,7.58,397200.0,5.4053,5.4196,5.3981,5.4124,397200.0
2009-05-13 13:00:00,7.57,7.6,7.57,7.59,598400.0,5.4053,5.4267,5.4053,5.4196,598400.0
2009-05-13 13:05:00,7.59,7.59,7.56,7.56,386200.0,5.4196,5.4196,5.3981,5.3981,386200.0
2009-05-13 13:10:00,7.56,7.58,7.55,7.58,255400.0,5.3981,5.4124,5.391,5.4124,255400.0
2009-05-13 13:15:00,7.58,7.6,7.58,7.6,348400.0,5.4124,5.4267,5.4124,5.4267,348400.0
2009-05-13 13:20:00,7.6,7.61,7.59,7.61,380600.0,5.4267,5.4338,5.4196,5.4338,380600.0
2009-05-13 13:25:00,7.61,7.61,7.57,7.58,336800.0,5.4338,5.4338,5.4053,5.4124,336800.0
2009-05-13 13:30:00,7.57,7.59,7.57,7.58,253400.0,5.4053,5.4196,5.4053,5.4124,253400.0
2009-05-13 13:35:00,7.59,7.59,7.58,7.59,144000.0,5.4196,5.4196,5.4124,5.4196,144000.0
2009-05-13 13:40:00,7.59,7.61,7.59,7.59,724200.0,5.4196,5.4338,5.4196,5.4196,724200.0
2009-05-13 13:45:00,7.59,7.59,7.58,7.58,84600.0,5.4196,5.4196,5.4124,5.4124,84600.0
2009-05-13 13:50:00,7.58,7.61,7.58,7.61,746000.0,5.4124,5.4338,5.4124,5.4338,746000.0
2009-05-13 13:55:00,7.61,7.63,7.6,7.63,365200.0,5.4338,5.4481,5.4267,5.4481,365200.0
2009-05-13 14:00:00,7.63,7.64,7.6,7.6,1225000.0,5.4481,5.4553,5.4267,5.4267,1225000.0
2009-05-13 14:05:00,7.6,7.6,7.58,7.58,332000.0,5.4267,5.4267,5.4124,5.4124,332000.0
2009-05-13 14:10:00,7.58,7.58,7.56,7.58,447600.0,5.4124,5.4124,5.3981,5.4124,447600.0
2009-05-13 14:15:00,7.58,7.58,7.55,7.55,273600.0,5.4124,5.4124,5.391,5.391,273600.0
2009-05-13 14:20:00,7.55,7.55,7.52,7.53,560200.0,5.391,5.391,5.3696,5.3767,560200.0
2009-05-13 14:25:00,7.53,7.56,7.53,7.54,488600.0,5.3767,5.3981,5.3767,5.3839,488600.0
2009-05-13 14:30:00,7.54,7.55,7.53,7.54,674200.0,5.3839,5.391,5.3767,5.3839,674200.0
2009-05-13 14:35:00,7.53,7.55,7.53,7.55,409800.0,5.3767,5.391,5.3767,5.391,409800.0
2009-05-13 14:40:00,7.55,7.55,7.54,7.55,268200.0,5.391,5.391,5.3839,5.391,268200.0
2009-05-13 14:45:00,7.54,7.55,7.54,7.55,391800.0,5.3839,5.391,5.3839,5.391,391800.0
2009-05-13 14:50:00,7.55,7.55,7.54,7.55,69600.0,5.391,5.391,5.3839,5.391,69600.0
2009-05-13 14:55:00,7.55,7.59,7.55,7.59,251600.0,5.391,5.4196,5.391,5.4196,251600.0
2009-05-13 15:00:00,7.59,7.59,7.53,7.53,391800.0,5.4196,5.4196,5.3767,5.3767,391800.0
2009-05-13 15:05:00,7.53,7.55,7.53,7.53,461200.0,5.3767,5.391,5.3767,5.3767,461200.0
2009-05-13 15:10:00,7.54,7.54,7.51,7.51,197000.0,5.3839,5.3839,5.3624,5.3624,197000.0
2009-05-13 15:15:00,7.52,7.53,7.5,7.52,309600.0,5.3696,5.3767,5.3553,5.3696,309600.0
2009-05-13 15:20:00,7.53,7.53,7.51,7.52,728600.0,5.3767,5.3767,5.3624,5.3696,728600.0
2009-05-13 15:25:00,7.52,7.52,7.5,7.51,275800.0,5.3696,5.3696,5.3553,5.3624,275800.0
2009-05-13 15:30:00,7.51,7.53,7.51,7.52,613000.0,5.3624,5.3767,5.3624,5.3696,613000.0
2009-05-13 15:35:00,7.52,7.54,7.52,7.52,780200.0,5.3696,5.3839,5.3696,5.3696,780200.0
2009-05-13 15:40:00,7.52,7.54,7.51,7.53,621000.0,5.3696,5.3839,5.3624,5.3767,621000.0
2009-05-13 15:45:00,7.53,7.55,7.53,7.53,995800.0,5.3767,5.391,5.3767,5.3767,995800.0
2009-05-13 15:50:00,7.53,7.53,7.5,7.52,1031200.0,5.3767,5.3767,5.3553,5.3696,1031200.0
2009-05-13 15:55:00,7.52,7.53,7.48,7.49,2428600.0,5.3696,5.3767,5.341,5.3482,2428600.0
2009-05-14 09:30:00,7.55,7.58,7.5,7.54,657400.0,5.391,5.4124,5.3553,5.3839,657400.0
2009-05-14 09:35:00,7.55,7.57,7.51,7.51,677800.0,5.391,5.4053,5.3624,5.3624,677800.0
2009-05-14 09:40:00,7.5,7.52,7.44,7.45,584400.0,5.3553,5.3696,5.3125,5.3196,584400.0
2009-05-14 09:45:00,7.46,7.5,7.45,7.45,457000.0,5.3267,5.3553,5.3196,5.3196,457000.0
2009-05-14 09:50:00,7.45,7.46,7.41,7.41,443400.0,5.3196,5.3267,5.291,5.291,443400.0
2009-05-14 09:55:00,7.41,7.43,7.41,7.43,444200.0,5.291,5.3053,5.291,5.3053,444200.0
2009-05-14 10:00:00,7.43,7.45,7.43,7.43,514200.0,5.3053,5.3196,5.3053,5.3053,514200.0
2009-05-14 10:05:00,7.44,7.45,7.43,7.43,642600.0,5.3125,5.3196,5.3053,5.3053,642600.0
2009-05-14 10:10:00,7.44,7.45,7.43,7.43,423800.0,5.3125,5.3196,5.3053,5.3053,423800.0
2009-05-14 10:15:00,7.43,7.44,7.41,7.42,725400.0,5.3053,5.3125,5.291,5.2982,725400.0
2009-05-14 10:20:00,7.42,7.43,7.41,7.43,1151600.0,5.2982,5.3053,5.291,5.3053,1151600.0
2009-05-14 10:25:00,7.43,7.45,7.43,7.44,707200.0,5.3053,5.3196,5.3053,5.3125,707200.0
2009-05-14 10:30:00,7.44,7.47,7.44,7.46,1533000.0,5.3125,5.3339,5.3125,5.3267,1533000.0
2009-05-14 10:35:00,7.46,7.48,7.45,7.48,625200.0,5.3267,5.341,5.3196,5.341,625200.0
2009-05-14 10:40:00,7.48,7.48,7.46,7.47,273800.0,5.341,5.341,5.3267,5.3339,273800.0
2009-05-14 10:45:00,7.47,7.48,7.46,7.47,339400.0,5.3339,5.341,5.3267,5.3339,339400.0
2009-05-14 10:50:00,7.46,7.49,7.46,7.48,930400.0,5.3267,5.3482,5.3267,5.341,930400.0
2009-05-14 10:55:00,7.48,7.52,7.48,7.51,396200.0,5.341,5.3696,5.341,5.3624,396200.0
2009-05-14 11:00:00,7.51,7.55,7.51,7.55,932800.0,5.3624,5.391,5.3624,5.391,932800.0
2009-05-14 11:05:00,7.55,7.56,7.54,7.55,361200.0,5.391,5.3981,5.3839,5.391,361200.0
2009-05-14 11:10:00,7.55,7.55,7.53,7.54,321400.0,5.391,5.391,5.3767,5.3839,321400.0
2009-05-14 11:15:00,7.53,7.54,7.51,7.54,326000.0,5.3767,5.3839,5.3624,5.3839,326000.0
2009-05-14 11:20:00,7.54,7.54,7.53,7.53,213000.0,5.3839,5.3839,5.3767,5.3767,213000.0
2009-05-14 11:25:00,7.53,7.54,7.53,7.53,117400.0,5.3767,5.3839,5.3767,5.3767,117400.0
2009-05-14 11:30:00,7.54,7.54,7.53,7.53,227200.0,5.3839,5.3839,5.3767,5.3767,227200.0
2009-05-14 11:35:00,7.53,7.54,7.53,7.53,267400.0,5.3767,5.3839,5.3767,5.3767,267400.0
2009-05-14 11:40:00,7.53,7.54,7.52,7.54,211800.0,5.3767,5.3839,5.3696,5.3839,211800.0
2009-05-14 11:45:00,7.54,7.55,7.53,7.55,162800.0,5.3839,5.391,5.3767,5.391,162800.0
2009-05-14 11:50:00,7.55,7.56,7.53,7.53,307200.0,5.391,5.3981,5.3767,5.3767,307200.0
2009-05-14 11:55:00,7.54,7.56,7.53,7.54,209800.0,5.3839,5.3981,5.3767,5.3839,209800.0
2009-05-14 12:00:00,7.55,7.55,7.54,7.55,274400.0,5.391,5.391,5.3839,5.391,274400.0
2009-05-14 12:05:00,7.55,7.55,7.53,7.54,472000.0,5.391,5.391,5.3767,5.3839,472000.0
2009-05-14 12:10:00,7.54,7.54,7.53,7.53,181600.0,5.3839,5.3839,5.3767,5.3767,181600.0
2009-05-14 12:15:00,7.54,7.54,7.52,7.52,284200.0,5.3839,5.3839,5.3696,5.3696,284200.0
2009-05-14 12:20:00,7.53,7.53,7.52,7.53,114200.0,5.3767,5.3767,5.3696,5.3767,114200.0
2009-05-14 12:25:00,7.53,7.54,7.53,7.53,242800.0,5.3767,5.3839,5.3767,5.3767,242800.0
2009-05-14 12:30:00,7.54,7.57,7.54,7.55,355400.0,5.3839,5.4053,5.3839,5.391,355400.0
2009-05-14 12:35:00,7.56,7.57,7.55,7.56,89400.0,5.3981,5.4053,5.391,5.3981,89400.0
2009-05-14 12:40:00,7.56,7.56,7.54,7.55,173400.0,5.3981,5.3981,5.3839,5.391,173400.0
2009-05-14 12:45:00,7.55,7.55,7.53,7.54,138400.0,5.391,5.391,5.3767,5.3839,138400.0
2009-05-14 12:50:00,7.54,7.55,7.53,7.55,98600.0,5.3839,5.391,5.3767,5.391,98600.0
2009-05-14 12:55:00,7.55,7.55,7.53,7.54,198000.0,5.391,5.391,5.3767,5.3839,198000.0
2009-05-14 13:00:00,7.54,7.55,7.53,7.55,412800.0,5.3839,5.391,5.3767,5.391,412800.0
2009-05-14 13:05:00,7.55,7.55,7.54,7.55,99200.0,5.391,5.391,5.3839,5.391,99200.0
2009-05-14 13:10:00,7.55,7.55,7.52,7.52,164400.0,5.391,5.391,5.3696,5.3696,164400.0
2009-05-14 13:15:00,7.53,7.53,7.52,7.53,62200.0,5.3767,5.3767,5.3696,5.3767,62200.0
2009-05-14 13:20:00,7.53,7.53,7.52,7.52,154400.0,5.3767,5.3767,5.3696,5.3696,154400.0
2009-05-14 13:25:00,7.52,7.52,7.51,7.52,55200.0,5.3696,5.3696,5.3624,5.3696,55200.0
2009-05-14 13:30:00,7.51,7.52,7.51,7.52,116200.0,5.3624,5.3696,5.3624,5.3696,116200.0
2009-05-14 13:35:00,7.51,7.54,7.51,7.53,361200.0,5.3624,5.3839,5.3624,5.3767,361200.0
2009-05-14 13:40:00,7.53,7.53,7.52,7.52,228200.0,5.3767,5.3767,5.3696,5.3696,228200.0
2009-05-14 13:45:00,7.53,7.53,7.52,7.52,164000.0,5.3767,5.3767,5.3696,5.3696,164000.0
2009-05-14 13:50:00,7.53,7.55,7.52,7.53,384400.0,5.3767,5.391,5.3696,5.3767,384400.0
2009-05-14 13:55:00,7.53,7.53,7.52,7.52,70800.0,5.3767,5.3767,5.3696,5.3696,70800.0
2009-05-14 14:00:00,7.52,7.54,7.52,7.53,239600.0,5.3696,5.3839,5.3696,5.3767,239600.0
2009-05-14 14:05:00,7.53,7.54,7.53,7.54,240200.0,5.3767,5.3839,5.3767,5.3839,240200.0
2009-05-14 14:10:00,7.54,7.54,7.53,7.54,515800.0,5.3839,5.3839,5.3767,5.3839,515800.0
2009-05-14 14:15:00,7.54,7.54,7.53,7.54,589000.0,5.3839,5.3839,5.3767,5.3839,589000.0
2009-05-14 14:20:00,7.54,7.55,7.53,7.55,169200.0,5.3839,5.391,5.3767,5.391,169200.0
2009-05-14 14:25:00,7.55,7.55,7.54,7.55,278400.0,5.391,5.391,5.3839,5.391,278400.0
2009-05-14 14:30:00,7.55,7.56,7.55,7.55,285800.0,5.391,5.3981,5.391,5.391,285800.0
2009-05-14 14:35:00,7.55,7.56,7.55,7.56,259800.0,5.391,5.3981,5.391,5.3981,259800.0
2009-05-14 14:40:00,7.56,7.56,7.55,7.56,363000.0,5.3981,5.3981,5.391,5.3981,363000.0
2009-05-14 14:45:00,7.56,7.56,7.53,7.55,570400.0,5.3981,5.3981,5.3767,5.391,570400.0
2009-05-14 14:50:00,7.55,7.56,7.54,7.55,317800.0,5.391,5.3981,5.3839,5.391,317800.0
2009-05-14 14:55:00,7.55,7.55,7.54,7.55,131600.0,5.391,5.391,5.3839,5.391,131600.0
2009-05-14 15:00:00,7.55,7.56,7.55,7.55,257000.0,5.391,5.3981,5.391,5.391,257000.0
2009-05-14 15:05:00,7.56,7.56,7.54,7.54,210600.0,5.3981,5.3981,5.3839,5.3839,210600.0
2009-05-14 15:10:00,7.54,7.54,7.53,7.54,1299800.0,5.3839,5.3839,5.3767,5.3839,1299800.0
2009-05-14 15:15:00,7.54,7.55,7.53,7.53,709200.0,5.3839,5.391,5.3767,5.3767,709200.0
2009-05-14 15:20:00,7.53,7.53,7.48,7.49,1398200.0,5.3767,5.3767,5.341,5.3482,1398200.0
2009-05-14 15:25:00,7.49,7.51,7.49,7.5,511800.0,5.3482,5.3624,5.3482,5.3553,511800.0
2009-05-14 15:30:00,7.49,7.49,7.43,7.45,916400.0,5.3482,5.3482,5.3053,5.3196,916400.0
2009-05-14 15:35:00,7.45,7.46,7.4,7.42,1819600.0,5.3196,5.3267,5.2839,5.2982,1819600.0
2009-05-14 15:40:00,7.42,7.45,7.42,7.43,823200.0,5.2982,5.3196,5.2982,5.3053,823200.0
2009-05-14 15:45:00,7.43,7.44,7.41,7.42,1297800.0,5.3053,5.3125,5.291,5.2982,1297800.0
2009-05-14 15:50:00,7.42,7.44,7.41,7.42,3480200.0,5.2982,5.3125,5.291,5.2982,3480200.0
2009-05-14 15:55:00,7.42,7.43,7.41,7.41,3322400.0,5.2982,5.3053,5.291,5.291,3322400.0
2009-05-15 09:30:00,7.4,7.42,7.37,7.41,3487200.0,5.2839,5.2982,5.2625,5.291,3487200.0
2009-05-15 09:35:00,7.42,7.43,7.37,7.38,604000.0,5.2982,5.3053,5.2625,5.2696,604000.0
2009-05-15 09:40:00,7.38,7.4,7.36,7.4,502200.0,5.2696,5.2839,5.2553,5.2839,502200.0
2009-05-15 09:45:00,7.4,7.44,7.39,7.43,286600.0,5.2839,5.3125,5.2767,5.3053,286600.0
2009-05-15 09:50:00,7.43,7.43,7.39,7.43,573800.0,5.3053,5.3053,5.2767,5.3053,573800.0
2009-05-15 09:55:00,7.44,7.44,7.39,7.41,337800.0,5.3125,5.3125,5.2767,5.291,337800.0
2009-05-15 10:00:00,7.41,7.41,7.37,7.37,379000.0,5.291,5.291,5.2625,5.2625,379000.0
2009-05-15 10:05:00,7.37,7.38,7.35,7.35,494200.0,5.2625,5.2696,5.2482,5.2482,494200.0
2009-05-15 10:10:00,7.35,7.37,7.33,7.34,506000.0,5.2482,5.2625,5.2339,5.241,506000.0
2009-05-15 10:15:00,7.34,7.35,7.32,7.35,295400.0,5.241,5.2482,5.2268,5.2482,295400.0
2009-05-15 10:20:00,7.35,7.37,7.33,7.37,548200.0,5.2482,5.2625,5.2339,5.2625,548200.0
2009-05-15 10:25:00,7.37,7.4,7.37,7.38,675600.0,5.2625,5.2839,5.2625,5.2696,675600.0
2009-05-15 10:30:00,7.38,7.42,7.37,7.4,316000.0,5.2696,5.2982,5.2625,5.2839,316000.0
2009-05-15 10:35:00,7.4,7.42,7.39,7.42,110400.0,5.2839,5.2982,5.2767,5.2982,110400.0
2009-05-15 10:40:00,7.42,7.43,7.42,7.42,315400.0,5.2982,5.3053,5.2982,5.2982,315400.0
2009-05-15 10:45:00,7.42,7.45,7.42,7.44,622400.0,5.2982,5.3196,5.2982,5.3125,622400.0
2009-05-15 10:50:00,7.45,7.45,7.42,7.43,1461400.0,5.3196,5.3196,5.2982,5.3053,1461400.0
2009-05-15 10:55:00,7.43,7.45,7.42,7.43,2310400.0,5.3053,5.3196,5.2982,5.3053,2310400.0
2009-05-15 11:00:00,7.43,7.43,7.4,7.4,367600.0,5.3053,5.3053,5.2839,5.2839,367600.0
2009-05-15 11:05:00,7.4,7.41,7.39,7.4,587000.0,5.2839,5.291,5.2767,5.2839,587000.0
2009-05-15 11:10:00,7.4,7.42,7.39,7.42,167000.0,5.2839,5.2982,5.2767,5.2982,167000.0
2009-05-15 11:15:00,7.42,7.43,7.41,7.42,430600.0,5.2982,5.3053,5.291,5.2982,430600.0
2009-05-15 11:20:00,7.42,7.43,7.41,7.41,249000.0,5.2982,5.3053,5.291,5.291,249000.0
2009-05-15 11:25:00,7.41,7.42,7.41,7.42,75800.0,5.291,5.2982,5.291,5.2982,75800.0
2009-05-15 11:30:00,7.41,7.42,7.4,7.4,289200.0,5.291,5.2982,5.2839,5.2839,289200.0
2009-05-15 11:35:00,7.41,7.41,7.39,7.4,151800.0,5.291,5.291,5.2767,5.2839,151800.0
2009-05-15 11:40:00,7.4,7.4,7.38,7.39,619400.0,5.2839,5.2839,5.2696,5.2767,619400.0
2009-05-15 11:45:00,7.38,7.39,7.36,7.37,540400.0,5.2696,5.2767,5.2553,5.2625,540400.0
2009-05-15 11:50:00,7.37,7.37,7.34,7.35,222000.0,5.2625,5.2625,5.241,5.2482,222000.0
2009-05-15 11:55:00,7.35,7.36,7.33,7.34,332000.0,5.2482,5.2553,5.2339,5.241,332000.0
2009-05-15 12:00:00,7.33,7.34,7.32,7.34,480000.0,5.2339,5.241,5.2268,5.241,480000.0
2009-05-15 12:05:00,7.34,7.34,7.32,7.33,292400.0,5.241,5.241,5.2268,5.2339,292400.0
2009-05-15 12:10:00,7.32,7.33,7.32,7.33,219600.0,5.2268,5.2339,5.2268,5.2339,219600.0
2009-05-15 12:15:00,7.33,7.33,7.31,7.31,309200.0,5.2339,5.2339,5.2196,5.2196,309200.0
2009-05-15 12:20:00,7.31,7.31,7.29,7.3,592000.0,5.2196,5.2196,5.2053,5.2125,592000.0
2009-05-15 12:25:00,7.3,7.3,7.3,7.3,174800.0,5.2125,5.2125,5.2125,5.2125,174800.0
2009-05-15 12:30:00,7.3,7.3,7.3,7.3,113800.0,5.2125,5.2125,5.2125,5.2125,113800.0
2009-05-15 12:35:00,7.3,7.3,7.28,7.29,380200.0,5.2125,5.2125,5.1982,5.2053,380200.0
2009-05-15 12:40:00,7.29,7.29,7.28,7.28,130400.0,5.2053,5.2053,5.1982,5.1982,130400.0
2009-05-15 12:45:00,7.28,7.29,7.28,7.28,168400.0,5.1982,5.2053,5.1982,5.1982,168400.0
2009-05-15 12:50:00,7.28,7.29,7.28,7.28,191200.0,5.1982,5.2053,5.1982,5.1982,191200.0
2009-05-15 12:55:00,7.28,7.29,7.24,7.25,819800.0,5.1982,5.2053,5.1696,5.1768,819800.0
2009-05-15 13:00:00,7.25,7.26,7.25,7.26,106200.0,5.1768,5.1839,5.1768,5.1839,106200.0
2009-05-15 13:05:00,7.25,7.26,7.25,7.26,267600.0,5.1768,5.1839,5.1768,5.1839,267600.0
2009-05-15 13:10:00,7.26,7.26,7.25,7.25,189200.0,5.1839,5.1839,5.1768,5.1768,189200.0
2009-05-15 13:15:00,7.25,7.26,7.25,7.25,394600.0,5.1768,5.1839,5.1768,5.1768,394600.0
2009-05-15 13:20:00,7.26,7.26,7.25,7.26,340200.0,5.1839,5.1839,5.1768,5.1839,340200.0
2009-05-15 13:25:00,7.26,7.26,7.25,7.26,275400.0,5.1839,5.1839,5.1768,5.1839,275400.0
2009-05-15 13:30:00,7.26,7.26,7.25,7.25,45800.0,5.1839,5.1839,5.1768,5.1768,45800.0
2009-05-15 13:35:00,7.25,7.27,7.25,7.27,489800.0,5.1768,5.1911,5.1768,5.1911,489800.0
2009-05-15 13:40:00,7.27,7.27,7.26,7.26,70400.0,5.1911,5.1911,5.1839,5.1839,70400.0
2009-05-15 13:45:00,7.26,7.28,7.26,7.27,1137200.0,5.1839,5.1982,5.1839,5.1911,1137200.0
2009-05-15 13:50:00,7.27,7.28,7.26,7.26,211600.0,5.1911,5.1982,5.1839,5.1839,211600.0
2009-05-15 13:55:00,7.26,7.27,7.26,7.26,81200.0,5.1839,5.1911,5.1839,5.1839,81200.0
2009-05-15 14:00:00,7.26,7.27,7.26,7.26,206200.0,5.1839,5.1911,5.1839,5.1839,206200.0
2009-05-15 14:05:00,7.26,7.26,7.23,7.25,552200.0,5.1839,5.1839,5.1625,5.1768,552200.0
2009-05-15 14:10:00,7.26,7.29,7.26,7.28,354000.0,5.1839,5.2053,5.1839,5.1982,354000.0
2009-05-15 14:15:00,7.28,7.28,7.27,7.27,237200.0,5.1982,5.1982,5.1911,5.1911,237200.0
2009-05-15 14:20:00,7.28,7.3,7.27,7.28,651600.0,5.1982,5.2125,5.1911,5.1982,651600.0
2009-05-15 14:25:00,7.28,7.28,7.25,7.25,228200.0,5.1982,5.1982,5.1768,5.1768,228200.0
2009-05-15 14:30:00,7.25,7.26,7.24,7.24,379000.0,5.1768,5.1839,5.1696,5.1696,379000.0
2009-05-15 14:35:00,7.24,7.24,7.23,7.23,389200.0,5.1696,5.1696,5.1625,5.1625,389200.0
2009-05-15 14:40:00,7.24,7.24,7.19,7.19,493600.0,5.1696,5.1696,5.1339,5.1339,493600.0
2009-05-15 14:45:00,7.2,7.2,7.18,7.18,272400.0,5.1411,5.1411,5.1268,5.1268,272400.0
2009-05-15 14:50:00,7.18,7.2,7.17,7.2,711800.0,5.1268,5.1411,5.1197,5.1411,711800.0
2009-05-15 14:55:00,7.2,7.21,7.2,7.21,452800.0,5.1411,5.1482,5.1411,5.1482,452800.0
2009-05-15 15:00:00,7.2,7.21,7.19,7.2,412400.0,5.1411,5.1482,5.1339,5.1411,412400.0
2009-05-15 15:05:00,7.19,7.22,7.19,7.22,686600.0,5.1339,5.1554,5.1339,5.1554,686600.0
2009-05-15 15:10:00,7.21,7.23,7.21,7.22,1024800.0,5.1482,5.1625,5.1482,5.1554,1024800.0
2009-05-15 15:15:00,7.22,7.22,7.17,7.17,1036400.0,5.1554,5.1554,5.1197,5.1197,1036400.0
2009-05-15 15:20:00,7.18,7.2,7.17,7.2,716600.0,5.1268,5.1411,5.1197,5.1411,716600.0
2009-05-15 15:25:00,7.2,7.23,7.2,7.23,562800.0,5.1411,5.1625,5.1411,5.1625,562800.0
2009-05-15 15:30:00,7.23,7.24,7.2,7.2,832600.0,5.1625,5.1696,5.1411,5.1411,832600.0
2009-05-15 15:35:00,7.21,7.22,7.18,7.18,901800.0,5.1482,5.1554,5.1268,5.1268,901800.0
2009-05-15 15:40:00,7.18,7.21,7.18,7.2,861600.0,5.1268,5.1482,5.1268,5.1411,861600.0
2009-05-15 15:45:00,7.21,7.24,7.2,7.23,1741600.0,5.1482,5.1696,5.1411,5.1625,1741600.0
2009-05-15 15:50:00,7.23,7.23,7.2,7.2,1004200.0,5.1625,5.1625,5.1411,5.1411,1004200.0
2009-05-15 15:55:00,7.2,7.22,7.19,7.21,1881400.0,5.1411,5.1554,5.1339,5.1482,1881400.0
2009-05-18 09:30:00,7.26,7.32,7.25,7.28,827600.0,5.1839,5.2268,5.1768,5.1982,827600.0
2009-05-18 09:35:00,7.28,7.31,7.27,7.29,531600.0,5.1982,5.2196,5.1911,5.2053,531600.0
2009-05-18 09:40:00,7.3,7.32,7.26,7.31,685800.0,5.2125,5.2268,5.1839,5.2196,685800.0
2009-05-18 09:45:00,7.32,7.34,7.32,7.34,647200.0,5.2268,5.241,5.2268,5.241,647200.0
2009-05-18 09:50:00,7.33,7.36,7.33,7.34,638200.0,5.2339,5.2553,5.2339,5.241,638200.0
2009-05-18 09:55:00,7.34,7.37,7.34,7.35,873200.0,5.241,5.2625,5.241,5.2482,873200.0
2009-05-18 10:00:00,7.36,7.37,7.36,7.37,382800.0,5.2553,5.2625,5.2553,5.2625,382800.0
2009-05-18 10:05:00,7.37,7.37,7.34,7.34,531600.0,5.2625,5.2625,5.241,5.241,531600.0
2009-05-18 10:10:00,7.34,7.35,7.33,7.34,348600.0,5.241,5.2482,5.2339,5.241,348600.0
2009-05-18 10:15:00,7.35,7.4,7.34,7.4,594400.0,5.2482,5.2839,5.241,5.2839,594400.0
2009-05-18 10:20:00,7.4,7.46,7.4,7.45,1196800.0,5.2839,5.3267,5.2839,5.3196,1196800.0
2009-05-18 10:25:00,7.45,7.45,7.43,7.43,406000.0,5.3196,5.3196,5.3053,5.3053,406000.0
2009-05-18 10:30:00,7.43,7.46,7.43,7.44,339600.0,5.3053,5.3267,5.3053,5.3125,339600.0
2009-05-18 10:35:00,7.44,7.44,7.42,7.43,197000.0,5.3125,5.3125,5.2982,5.3053,197000.0
2009-05-18 10:40:00,7.43,7.46,7.41,7.46,242600.0,5.3053,5.3267,5.291,5.3267,242600.0
2009-05-18 10:45:00,7.45,7.47,7.45,7.45,687600.0,5.3196,5.3339,5.3196,5.3196,687600.0
2009-05-18 10:50:00,7.45,7.46,7.45,7.45,687200.0,5.3196,5.3267,5.3196,5.3196,687200.0
2009-05-18 10:55:00,7.45,7.45,7.43,7.45,305600.0,5.3196,5.3196,5.3053,5.3196,305600.0
2009-05-18 11:00:00,7.44,7.47,7.44,7.47,346200.0,5.3125,5.3339,5.3125,5.3339,346200.0
2009-05-18 11:05:00,7.47,7.47,7.46,7.46,208800.0,5.3339,5.3339,5.3267,5.3267,208800.0
2009-05-18 11:10:00,7.46,7.47,7.46,7.46,232200.0,5.3267,5.3339,5.3267,5.3267,232200.0
2009-05-18 11:15:00,7.47,7.47,7.45,7.45,364400.0,5.3339,5.3339,5.3196,5.3196,364400.0
2009-05-18 11:20:00,7.45,7.47,7.44,7.46,1714600.0,5.3196,5.3339,5.3125,5.3267,1714600.0
2009-05-18 11:25:00,7.46,7.47,7.46,7.46,243800.0,5.3267,5.3339,5.3267,5.3267,243800.0
2009-05-18 11:30:00,7.46,7.47,7.45,7.46,340200.0,5.3267,5.3339,5.3196,5.3267,340200.0
2009-05-18 11:35:00,7.46,7.46,7.45,7.45,138800.0,5.3267,5.3267,5.3196,5.3196,138800.0
2009-05-18 11:40:00,7.46,7.46,7.45,7.45,84600.0,5.3267,5.3267,5.3196,5.3196,84600.0
2009-05-18 11:45:00,7.45,7.45,7.42,7.42,231800.0,5.3196,5.3196,5.2982,5.2982,231800.0
2009-05-18 11:50:00,7.43,7.43,7.41,7.42,190400.0,5.3053,5.3053,5.291,5.2982,190400.0
2009-05-18 11:55:00,7.42,7.42,7.4,7.4,115600.0,5.2982,5.2982,5.2839,5.2839,115600.0
2009-05-18 12:00:00,7.41,7.41,7.39,7.39,242600.0,5.291,5.291,5.2767,5.2767,242600.0
2009-05-18 12:05:00,7.39,7.4,7.39,7.4,355000.0,5.2767,5.2839,5.2767,5.2839,355000.0
2009-05-18 12:10:00,7.39,7.41,7.39,7.41,117200.0,5.2767,5.291,5.2767,5.291,117200.0
2009-05-18 12:15:00,7.41,7.43,7.4,7.41,738200.0,5.291,5.3053,5.2839,5.291,738200.0
2009-05-18 12:20:00,7.41,7.45,7.41,7.45,263800.0,5.291,5.3196,5.291,5.3196,263800.0
2009-05-18 12:25:00,7.45,7.46,7.45,7.45,275200.0,5.3196,5.3267,5.3196,5.3196,275200.0
2009-05-18 12:30:00,7.45,7.45,7.44,7.45,125800.0,5.3196,5.3196,5.3125,5.3196,125800.0
2009-05-18 12:35:00,7.45,7.45,7.45,7.45,59000.0,5.3196,5.3196,5.3196,5.3196,59000.0
2009-05-18 12:40:00,7.45,7.47,7.43,7.47,515000.0,5.3196,5.3339,5.3053,5.3339,515000.0
2009-05-18 12:45:00,7.47,7.47,7.47,7.47,362600.0,5.3339,5.3339,5.3339,5.3339,362600.0
2009-05-18 12:50:00,7.47,7.47,7.46,7.47,286800.0,5.3339,5.3339,5.3267,5.3339,286800.0
2009-05-18 12:55:00,7.47,7.47,7.45,7.46,280000.0,5.3339,5.3339,5.3196,5.3267,280000.0
2009-05-18 13:00:00,7.46,7.47,7.45,7.46,154800.0,5.3267,5.3339,5.3196,5.3267,154800.0
2009-05-18 13:05:00,7.47,7.47,7.46,7.47,285400.0,5.3339,5.3339,5.3267,5.3339,285400.0
2009-05-18 13:10:00,7.47,7.47,7.46,7.47,252200.0,5.3339,5.3339,5.3267,5.3339,252200.0
2009-05-18 13:15:00,7.46,7.47,7.46,7.47,269800.0,5.3267,5.3339,5.3267,5.3339,269800.0
2009-05-18 13:20:00,7.47,7.47,7.47,7.47,72800.0,5.3339,5.3339,5.3339,5.3339,72800.0
2009-05-18 13:25:00,7.47,7.48,7.47,7.47,193800.0,5.3339,5.341,5.3339,5.3339,193800.0
2009-05-18 13:30:00,7.47,7.47,7.47,7.47,120200.0,5.3339,5.3339,5.3339,5.3339,120200.0
2009-05-18 13:35:00,7.47,7.48,7.47,7.48,327400.0,5.3339,5.341,5.3339,5.341,327400.0
2009-05-18 13:40:00,7.48,7.48,7.46,7.47,399200.0,5.341,5.341,5.3267,5.3339,399200.0
2009-05-18 13:45:00,7.47,7.47,7.46,7.46,133000.0,5.3339,5.3339,5.3267,5.3267,133000.0
2009-05-18 13:50:00,7.46,7.49,7.46,7.49,275400.0,5.3267,5.3482,5.3267,5.3482,275400.0
2009-05-18 13:55:00,7.49,7.51,7.49,7.5,462400.0,5.3482,5.3624,5.3482,5.3553,462400.0
2009-05-18 14:00:00,7.5,7.51,7.5,7.51,258400.0,5.3553,5.3624,5.3553,5.3624,258400.0
2009-05-18 14:05:00,7.51,7.51,7.5,7.5,404200.0,5.3624,5.3624,5.3553,5.3553,404200.0
2009-05-18 14:10:00,7.5,7.5,7.49,7.5,216800.0,5.3553,5.3553,5.3482,5.3553,216800.0
2009-05-18 14:15:00,7.49,7.51,7.49,7.5,276000.0,5.3482,5.3624,5.3482,5.3553,276000.0
2009-05-18 14:20:00,7.5,7.5,7.49,7.49,83600.0,5.3553,5.3553,5.3482,5.3482,83600.0
2009-05-18 14:25:00,7.5,7.5,7.47,7.49,407400.0,5.3553,5.3553,5.3339,5.3482,407400.0
2009-05-18 14:30:00,7.49,7.5,7.49,7.49,632200.0,5.3482,5.3553,5.3482,5.3482,632200.0
2009-05-18 14:35:00,7.5,7.5,7.49,7.5,252800.0,5.3553,5.3553,5.3482,5.3553,252800.0
2009-05-18 14:40:00,7.5,7.51,7.49,7.5,716200.0,5.3553,5.3624,5.3482,5.3553,716200.0
2009-05-18 14:45:00,7.5,7.52,7.5,7.51,797600.0,5.3553,5.3696,5.3553,5.3624,797600.0
2009-05-18 14:50:00,7.51,7.53,7.51,7.53,283800.0,5.3624,5.3767,5.3624,5.3767,283800.0
2009-05-18 14:55:00,7.53,7.53,7.52,7.52,458800.0,5.3767,5.3767,5.3696,5.3696,458800.0
2009-05-18 15:00:00,7.52,7.53,7.51,7.52,226800.0,5.3696,5.3767,5.3624,5.3696,226800.0
2009-05-18 15:05:00,7.52,7.54,7.52,7.54,830200.0,5.3696,5.3839,5.3696,5.3839,830200.0
2009-05-18 15:10:00,7.54,7.55,7.53,7.54,970800.0,5.3839,5.391,5.3767,5.3839,970800.0
2009-05-18 15:15:00,7.54,7.55,7.53,7.54,1366200.0,5.3839,5.391,5.3767,5.3839,1366200.0
2009-05-18 15:20:00,7.54,7.54,7.53,7.54,229800.0,5.3839,5.3839,5.3767,5.3839,229800.0
2009-05-18 15:25:00,7.54,7.55,7.53,7.53,382200.0,5.3839,5.391,5.3767,5.3767,382200.0
2009-05-18 15:30:00,7.53,7.53,7.51,7.53,495000.0,5.3767,5.3767,5.3624,5.3767,495000.0
2009-05-18 15:35:00,7.53,7.54,7.53,7.53,430600.0,5.3767,5.3839,5.3767,5.3767,430600.0
2009-05-18 15:40:00,7.53,7.54,7.51,7.52,777800.0,5.3767,5.3839,5.3624,5.3696,777800.0
2009-05-18 15:45:00,7.52,7.56,7.52,7.56,650200.0,5.3696,5.3981,5.3696,5.3981,650200.0
2009-05-18 15:50:00,7.56,7.57,7.54,7.55,1200200.0,5.3981,5.4053,5.3839,5.391,1200200.0
2009-05-18 15:55:00,7.56,7.59,7.55,7.58,2092400.0,5.3981,5.4196,5.391,5.4124,2092400.0
2009-05-19 09:30:00,7.59,7.65,7.57,7.65,1236000.0,5.4196,5.4624,5.4053,5.4624,1236000.0
2009-05-19 09:35:00,7.65,7.69,7.63,7.67,1017200.0,5.4624,5.491,5.4481,5.4767,1017200.0
2009-05-19 09:40:00,7.68,7.68,7.61,7.62,861000.0,5.4838,5.4838,5.4338,5.441,861000.0
2009-05-19 09:45:00,7.62,7.64,7.61,7.64,759600.0,5.441,5.4553,5.4338,5.4553,759600.0
2009-05-19 09:50:00,7.64,7.64,7.6,7.61,821000.0,5.4553,5.4553,5.4267,5.4338,821000.0
2009-05-19 09:55:00,7.61,7.64,7.61,7.64,734000.0,5.4338,5.4553,5.4338,5.4553,734000.0
2009-05-19 10:00:00,7.64,7.64,7.62,7.64,546200.0,5.4553,5.4553,5.441,5.4553,546200.0
2009-05-19 10:05:00,7.63,7.66,7.63,7.66,752400.0,5.4481,5.4695,5.4481,5.4695,752400.0
2009-05-19 10:10:00,7.66,7.67,7.65,7.66,541600.0,5.4695,5.4767,5.4624,5.4695,541600.0
2009-05-19 10:15:00,7.66,7.67,7.65,7.65,454600.0,5.4695,5.4767,5.4624,5.4624,454600.0
2009-05-19 10:20:00,7.65,7.65,7.63,7.64,534400.0,5.4624,5.4624,5.4481,5.4553,534400.0
2009-05-19 10:25:00,7.64,7.67,7.64,7.66,695200.0,5.4553,5.4767,5.4553,5.4695,695200.0
2009-05-19 10:30:00,7.66,7.67,7.66,7.66,868600.0,5.4695,5.4767,5.4695,5.4695,868600.0
2009-05-19 10:35:00,7.66,7.67,7.65,7.65,782000.0,5.4695,5.4767,5.4624,5.4624,782000.0
2009-05-19 10:40:00,7.65,7.65,7.63,7.63,410200.0,5.4624,5.4624,5.4481,5.4481,410200.0
2009-05-19 10:45:00,7.63,7.65,7.62,7.64,390600.0,5.4481,5.4624,5.441,5.4553,390600.0
2009-05-19 10:50:00,7.64,7.65,7.64,7.65,464800.0,5.4553,5.4624,5.4553,5.4624,464800.0
2009-05-19 10:55:00,7.65,7.65,7.65,7.65,159600.0,5.4624,5.4624,5.4624,5.4624,159600.0
2009-05-19 11:00:00,7.65,7.66,7.64,7.64,580600.0,5.4624,5.4695,5.4553,5.4553,580600.0
2009-05-19 11:05:00,7.64,7.64,7.6,7.6,290800.0,5.4553,5.4553,5.4267,5.4267,290800.0
2009-05-19 11:10:00,7.6,7.61,7.6,7.61,767800.0,5.4267,5.4338,5.4267,5.4338,767800.0
2009-05-19 11:15:00,7.6,7.61,7.58,7.58,290000.0,5.4267,5.4338,5.4124,5.4124,290000.0
2009-05-19 11:20:00,7.58,7.58,7.57,7.57,175800.0,5.4124,5.4124,5.4053,5.4053,175800.0
2009-05-19 11:25:00,7.57,7.59,7.56,7.59,342400.0,5.4053,5.4196,5.3981,5.4196,342400.0
2009-05-19 11:30:00,7.59,7.6,7.59,7.59,145000.0,5.4196,5.4267,5.4196,5.4196,145000.0
2009-05-19 11:35:00,7.59,7.6,7.58,7.59,371000.0,5.4196,5.4267,5.4124,5.4196,371000.0
2009-05-19 11:40:00,7.6,7.6,7.59,7.6,430400.0,5.4267,5.4267,5.4196,5.4267,430400.0
2009-05-19 11:45:00,7.6,7.6,7.58,7.58,362000.0,5.4267,5.4267,5.4124,5.4124,362000.0
2009-05-19 11:50:00,7.58,7.59,7.56,7.56,257200.0,5.4124,5.4196,5.3981,5.3981,257200.0
2009-05-19 11:55:00,7.56,7.58,7.55,7.55,866800.0,5.3981,5.4124,5.391,5.391,866800.0
2009-05-19 12:00:00,7.55,7.55,7.53,7.53,333000.0,5.391,5.391,5.3767,5.3767,333000.0
2009-05-19 12:05:00,7.53,7.54,7.52,7.53,275600.0,5.3767,5.3839,5.3696,5.3767,275600.0
2009-05-19 12:10:00,7.53,7.53,7.51,7.51,438400.0,5.3767,5.3767,5.3624,5.3624,438400.0
2009-05-19 12:15:00,7.51,7.54,7.51,7.54,353800.0,5.3624,5.3839,5.3624,5.3839,353800.0
2009-05-19 12:20:00,7.54,7.55,7.54,7.55,227400.0,5.3839,5.391,5.3839,5.391,227400.0
2009-05-19 12:25:00,7.55,7.55,7.54,7.55,269000.0,5.391,5.391,5.3839,5.391,269000.0
2009-05-19 12:30:00,7.54,7.55,7.53,7.53,294000.0,5.3839,5.391,5.3767,5.3767,294000.0
2009-05-19 12:35:00,7.53,7.54,7.5,7.51,250800.0,5.3767,5.3839,5.3553,5.3624,250800.0
2009-05-19 12:40:00,7.51,7.52,7.51,7.51,131800.0,5.3624,5.3696,5.3624,5.3624,131800.0
2009-05-19 12:45:00,7.51,7.51,7.5,7.5,163600.0,5.3624,5.3624,5.3553,5.3553,163600.0
2009-05-19 12:50:00,7.5,7.51,7.48,7.49,251000.0,5.3553,5.3624,5.341,5.3482,251000.0
2009-05-19 12:55:00,7.49,7.5,7.49,7.49,67600.0,5.3482,5.3553,5.3482,5.3482,67600.0
2009-05-19 13:00:00,7.5,7.52,7.49,7.52,337800.0,5.3553,5.3696,5.3482,5.3696,337800.0
2009-05-19 13:05:00,7.52,7.52,7.5,7.52,220800.0,5.3696,5.3696,5.3553,5.3696,220800.0
2009-05-19 13:10:00,7.52,7.52,7.51,7.51,215600.0,5.3696,5.3696,5.3624,5.3624,215600.0
2009-05-19 13:15:00,7.51,7.53,7.51,7.53,248200.0,5.3624,5.3767,5.3624,5.3767,248200.0
2009-05-19 13:20:00,7.53,7.57,7.53,7.57,265000.0,5.3767,5.4053,5.3767,5.4053,265000.0
2009-05-19 13:25:00,7.57,7.58,7.56,7.58,364600.0,5.4053,5.4124,5.3981,5.4124,364600.0
2009-05-19 13:30:00,7.57,7.58,7.55,7.56,316200.0,5.4053,5.4124,5.391,5.3981,316200.0
2009-05-19 13:35:00,7.56,7.57,7.55,7.57,288400.0,5.3981,5.4053,5.391,5.4053,288400.0
2009-05-19 13:40:00,7.57,7.57,7.56,7.56,353200.0,5.4053,5.4053,5.3981,5.3981,353200.0
2009-05-19 13:45:00,7.56,7.57,7.55,7.56,333000.0,5.3981,5.4053,5.391,5.3981,333000.0
2009-05-19 13:50:00,7.56,7.56,7.53,7.53,329000.0,5.3981,5.3981,5.3767,5.3767,329000.0
2009-05-19 13:55:00,7.53,7.54,7.53,7.53,193200.0,5.3767,5.3839,5.3767,5.3767,193200.0
2009-05-19 14:00:00,7.53,7.54,7.52,7.52,342200.0,5.3767,5.3839,5.3696,5.3696,342200.0
2009-05-19 14:05:00,7.52,7.53,7.51,7.53,241800.0,5.3696,5.3767,5.3624,5.3767,241800.0
2009-05-19 14:10:00,7.52,7.53,7.52,7.52,332400.0,5.3696,5.3767,5.3696,5.3696,332400.0
2009-05-19 14:15:00,7.52,7.52,7.52,7.52,182200.0,5.3696,5.3696,5.3696,5.3696,182200.0
2009-05-19 14:20:00,7.52,7.53,7.52,7.52,207800.0,5.3696,5.3767,5.3696,5.3696,207800.0
2009-05-19 14:25:00,7.52,7.54,7.52,7.53,416200.0,5.3696,5.3839,5.3696,5.3767,416200.0
2009-05-19 14:30:00,7.53,7.54,7.53,7.54,205600.0,5.3767,5.3839,5.3767,5.3839,205600.0
2009-05-19 14:35:00,7.53,7.54,7.53,7.53,294000.0,5.3767,5.3839,5.3767,5.3767,294000.0
2009-05-19 14:40:00,7.53,7.53,7.53,7.53,96200.0,5.3767,5.3767,5.3767,5.3767,96200.0
2009-05-19 14:45:00,7.53,7.55,7.53,7.54,399200.0,5.3767,5.391,5.3767,5.3839,399200.0
2009-05-19 14:50:00,7.54,7.55,7.54,7.55,388600.0,5.3839,5.391,5.3839,5.391,388600.0
2009-05-19 14:55:00,7.55,7.55,7.54,7.54,216600.0,5.391,5.391,5.3839,5.3839,216600.0
2009-05-19 15:00:00,7.54,7.55,7.54,7.54,177200.0,5.3839,5.391,5.3839,5.3839,177200.0
2009-05-19 15:05:00,7.55,7.55,7.54,7.55,294000.0,5.391,5.391,5.3839,5.391,294000.0
2009-05-19 15:10:00,7.55,7.55,7.52,7.52,550600.0,5.391,5.391,5.3696,5.3696,550600.0
2009-05-19 15:15:00,7.52,7.53,7.52,7.53,259000.0,5.3696,5.3767,5.3696,5.3767,259000.0
2009-05-19 15:20:00,7.53,7.53,7.53,7.53,120400.0,5.3767,5.3767,5.3767,5.3767,120400.0
2009-05-19 15:25:00,7.54,7.55,7.53,7.54,189400.0,5.3839,5.391,5.3767,5.3839,189400.0
2009-05-19 15:30:00,7.55,7.55,7.49,7.49,1205000.0,5.391,5.391,5.3482,5.3482,1205000.0
2009-05-19 15:35:00,7.49,7.53,7.49,7.51,830800.0,5.3482,5.3767,5.3482,5.3624,830800.0
2009-05-19 15:40:00,7.51,7.52,7.5,7.51,877000.0,5.3624,5.3696,5.3553,5.3624,877000.0
2009-05-19 15:45:00,7.51,7.52,7.5,7.5,466400.0,5.3624,5.3696,5.3553,5.3553,466400.0
2009-05-19 15:50:00,7.51,7.52,7.48,7.48,1539600.0,5.3624,5.3696,5.341,5.341,1539600.0
2009-05-19 15:55:00,7.48,7.5,7.48,7.5,2202000.0,5.341,5.3553,5.341,5.3553,2202000.0
2009-05-20 09:30:00,7.52,7.56,7.5,7.54,670200.0,5.3696,5.3981,5.3553,5.3839,670200.0
2009-05-20 09:35:00,7.54,7.56,7.53,7.55,629800.0,5.3839,5.3981,5.3767,5.391,629800.0
2009-05-20 09:40:00,7.55,7.57,7.55,7.55,570200.0,5.391,5.4053,5.391,5.391,570200.0
2009-05-20 09:45:00,7.55,7.56,7.54,7.56,336000.0,5.391,5.3981,5.3839,5.3981,336000.0
2009-05-20 09:50:00,7.56,7.62,7.56,7.6,526600.0,5.3981,5.441,5.3981,5.4267,526600.0
2009-05-20 09:55:00,7.6,7.61,7.58,7.6,429800.0,5.4267,5.4338,5.4124,5.4267,429800.0
2009-05-20 10:00:00,7.6,7.62,7.59,7.62,368200.0,5.4267,5.441,5.4196,5.441,368200.0
2009-05-20 10:05:00,7.62,7.62,7.57,7.58,228000.0,5.441,5.441,5.4053,5.4124,228000.0
2009-05-20 10:10:00,7.58,7.58,7.55,7.56,170600.0,5.4124,5.4124,5.391,5.3981,170600.0
2009-05-20 10:15:00,7.56,7.57,7.55,7.56,185000.0,5.3981,5.4053,5.391,5.3981,185000.0
2009-05-20 10:20:00,7.56,7.56,7.56,7.56,113600.0,5.3981,5.3981,5.3981,5.3981,113600.0
2009-05-20 10:25:00,7.56,7.57,7.53,7.53,231000.0,5.3981,5.4053,5.3767,5.3767,231000.0
2009-05-20 10:30:00,7.53,7.54,7.51,7.51,412800.0,5.3767,5.3839,5.3624,5.3624,412800.0
2009-05-20 10:35:00,7.51,7.51,7.49,7.5,210600.0,5.3624,5.3624,5.3482,5.3553,210600.0
2009-05-20 10:40:00,7.5,7.53,7.49,7.53,225600.0,5.3553,5.3767,5.3482,5.3767,225600.0
2009-05-20 10:45:00,7.53,7.53,7.51,7.53,287600.0,5.3767,5.3767,5.3624,5.3767,287600.0
2009-05-20 10:50:00,7.53,7.57,7.53,7.57,443600.0,5.3767,5.4053,5.3767,5.4053,443600.0
2009-05-20 10:55:00,7.57,7.57,7.55,7.56,264000.0,5.4053,5.4053,5.391,5.3981,264000.0
2009-05-20 11:00:00,7.56,7.56,7.55,7.55,430600.0,5.3981,5.3981,5.391,5.391,430600.0
2009-05-20 11:05:00,7.55,7.56,7.53,7.53,339800.0,5.391,5.3981,5.3767,5.3767,339800.0
2009-05-20 11:10:00,7.53,7.54,7.52,7.52,346400.0,5.3767,5.3839,5.3696,5.3696,346400.0
2009-05-20 11:15:00,7.53,7.53,7.49,7.51,681400.0,5.3767,5.3767,5.3482,5.3624,681400.0
2009-05-20 11:20:00,7.51,7.51,7.5,7.5,233400.0,5.3624,5.3624,5.3553,5.3553,233400.0
2009-05-20 11:25:00,7.5,7.51,7.5,7.5,327200.0,5.3553,5.3624,5.3553,5.3553,327200.0
2009-05-20 11:30:00,7.5,7.52,7.5,7.51,587600.0,5.3553,5.3696,5.3553,5.3624,587600.0
2009-05-20 11:35:00,7.51,7.52,7.51,7.51,181200.0,5.3624,5.3696,5.3624,5.3624,181200.0
2009-05-20 11:40:00,7.51,7.52,7.5,7.51,224800.0,5.3624,5.3696,5.3553,5.3624,224800.0
2009-05-20 11:45:00,7.51,7.52,7.5,7.5,595600.0,5.3624,5.3696,5.3553,5.3553,595600.0
2009-05-20 11:50:00,7.51,7.51,7.49,7.49,591000.0,5.3624,5.3624,5.3482,5.3482,591000.0
2009-05-20 11:55:00,7.49,7.5,7.47,7.48,842800.0,5.3482,5.3553,5.3339,5.341,842800.0
2009-05-20 12:00:00,7.47,7.48,7.47,7.48,39000.0,5.3339,5.341,5.3339,5.341,39000.0
2009-05-20 12:05:00,7.48,7.51,7.48,7.49,340800.0,5.341,5.3624,5.341,5.3482,340800.0
2009-05-20 12:10:00,7.49,7.5,7.49,7.5,97600.0,5.3482,5.3553,5.3482,5.3553,97600.0
2009-05-20 12:15:00,7.5,7.5,7.49,7.49,107200.0,5.3553,5.3553,5.3482,5.3482,107200.0
2009-05-20 12:20:00,7.5,7.5,7.49,7.49,85400.0,5.3553,5.3553,5.3482,5.3482,85400.0
2009-05-20 12:25:00,7.49,7.49,7.48,7.49,364400.0,5.3482,5.3482,5.341,5.3482,364400.0
2009-05-20 12:30:00,7.48,7.49,7.47,7.47,356000.0,5.341,5.3482,5.3339,5.3339,356000.0
2009-05-20 12:35:00,7.47,7.48,7.47,7.47,125800.0,5.3339,5.341,5.3339,5.3339,125800.0
2009-05-20 12:40:00,7.47,7.47,7.45,7.46,210600.0,5.3339,5.3339,5.3196,5.3267,210600.0
2009-05-20 12:45:00,7.46,7.47,7.45,7.47,185800.0,5.3267,5.3339,5.3196,5.3339,185800.0
2009-05-20 12:50:00,7.46,7.47,7.45,7.46,309200.0,5.3267,5.3339,5.3196,5.3267,309200.0
2009-05-20 12:55:00,7.46,7.46,7.43,7.43,187200.0,5.3267,5.3267,5.3053,5.3053,187200.0
2009-05-20 13:00:00,7.43,7.44,7.42,7.43,214200.0,5.3053,5.3125,5.2982,5.3053,214200.0
2009-05-20 13:05:00,7.43,7.46,7.43,7.45,272600.0,5.3053,5.3267,5.3053,5.3196,272600.0
2009-05-20 13:10:00,7.44,7.45,7.44,7.44,82000.0,5.3125,5.3196,5.3125,5.3125,82000.0
2009-05-20 13:15:00,7.44,7.45,7.43,7.43,212600.0,5.3125,5.3196,5.3053,5.3053,212600.0
2009-05-20 13:20:00,7.43,7.45,7.43,7.45,306800.0,5.3053,5.3196,5.3053,5.3196,306800.0
2009-05-20 13:25:00,7.44,7.47,7.44,7.47,154600.0,5.3125,5.3339,5.3125,5.3339,154600.0
2009-05-20 13:30:00,7.47,7.48,7.47,7.48,101000.0,5.3339,5.341,5.3339,5.341,101000.0
2009-05-20 13:35:00,7.48,7.5,7.48,7.5,211800.0,5.341,5.3553,5.341,5.3553,211800.0
2009-05-20 13:40:00,7.5,7.52,7.5,7.5,372800.0,5.3553,5.3696,5.3553,5.3553,372800.0
2009-05-20 13:45:00,7.51,7.51,7.49,7.5,299800.0,5.3624,5.3624,5.3482,5.3553,299800.0
2009-05-20 13:50:00,7.5,7.51,7.5,7.51,246600.0,5.3553,5.3624,5.3553,5.3624,246600.0
2009-05-20 13:55:00,7.51,7.51,7.51,7.51,91400.0,5.3624,5.3624,5.3624,5.3624,91400.0
2009-05-20 14:00:00,7.51,7.51,7.46,7.48,644200.0,5.3624,5.3624,5.3267,5.341,644200.0
2009-05-20 14:05:00,7.48,7.51,7.48,7.48,410400.0,5.341,5.3624,5.341,5.341,410400.0
2009-05-20 14:10:00,7.49,7.49,7.47,7.47,215800.0,5.3482,5.3482,5.3339,5.3339,215800.0
2009-05-20 14:15:00,7.47,7.53,7.47,7.52,461600.0,5.3339,5.3767,5.3339,5.3696,461600.0
2009-05-20 14:20:00,7.52,7.53,7.51,7.53,552600.0,5.3696,5.3767,5.3624,5.3767,552600.0
2009-05-20 14:25:00,7.53,7.53,7.52,7.53,213800.0,5.3767,5.3767,5.3696,5.3767,213800.0
2009-05-20 14:30:00,7.52,7.53,7.5,7.52,822800.0,5.3696,5.3767,5.3553,5.3696,822800.0
2009-05-20 14:35:00,7.52,7.52,7.51,7.51,359400.0,5.3696,5.3696,5.3624,5.3624,359400.0
2009-05-20 14:40:00,7.52,7.54,7.51,7.53,471600.0,5.3696,5.3839,5.3624,5.3767,471600.0
2009-05-20 14:45:00,7.53,7.53,7.52,7.53,242800.0,5.3767,5.3767,5.3696,5.3767,242800.0
2009-05-20 14:50:00,7.52,7.54,7.51,7.52,635800.0,5.3696,5.3839,5.3624,5.3696,635800.0
2009-05-20 14:55:00,7.52,7.52,7.51,7.51,184400.0,5.3696,5.3696,5.3624,5.3624,184400.0
2009-05-20 15:00:00,7.51,7.52,7.49,7.49,389600.0,5.3624,5.3696,5.3482,5.3482,389600.0
2009-05-20 15:05:00,7.5,7.5,7.48,7.48,418200.0,5.3553,5.3553,5.341,5.341,418200.0
2009-05-20 15:10:00,7.48,7.49,7.47,7.48,593000.0,5.341,5.3482,5.3339,5.341,593000.0
2009-05-20 15:15:00,7.48,7.48,7.46,7.46,409200.0,5.341,5.341,5.3267,5.3267,409200.0
2009-05-20 15:20:00,7.46,7.46,7.42,7.42,550800.0,5.3267,5.3267,5.2982,5.2982,550800.0
2009-05-20 15:25:00,7.42,7.46,7.42,7.45,748200.0,5.2982,5.3267,5.2982,5.3196,748200.0
2009-05-20 15:30:00,7.46,7.46,7.42,7.44,598600.0,5.3267,5.3267,5.2982,5.3125,598600.0
2009-05-20 15:35:00,7.43,7.46,7.43,7.44,443000.0,5.3053,5.3267,5.3053,5.3125,443000.0
2009-05-20 15:40:00,7.44,7.45,7.39,7.4,702200.0,5.3125,5.3196,5.2767,5.2839,702200.0
2009-05-20 15:45:00,7.4,7.42,7.4,7.42,433000.0,5.2839,5.2982,5.2839,5.2982,433000.0
2009-05-20 15:50:00,7.42,7.43,7.41,7.43,1022800.0,5.2982,5.3053,5.291,5.3053,1022800.0
2009-05-20 15:55:00,7.43,7.43,7.42,7.43,1152400.0,5.3053,5.3053,5.2982,5.3053,1152400.0
2009-05-21 09:30:00,7.32,7.36,7.3,7.33,522400.0,5.2268,5.2553,5.2125,5.2339,522400.0
2009-05-21 09:35:00,7.33,7.37,7.29,7.29,838000.0,5.2339,5.2625,5.2053,5.2053,838000.0
2009-05-21 09:40:00,7.29,7.33,7.29,7.33,402600.0,5.2053,5.2339,5.2053,5.2339,402600.0
2009-05-21 09:45:00,7.32,7.32,7.28,7.28,325000.0,5.2268,5.2268,5.1982,5.1982,325000.0
2009-05-21 09:50:00,7.28,7.31,7.26,7.27,446200.0,5.1982,5.2196,5.1839,5.1911,446200.0
2009-05-21 09:55:00,7.27,7.28,7.25,7.26,426200.0,5.1911,5.1982,5.1768,5.1839,426200.0
2009-05-21 10:00:00,7.26,7.29,7.26,7.28,855600.0,5.1839,5.2053,5.1839,5.1982,855600.0
2009-05-21 10:05:00,7.28,7.29,7.25,7.29,1521400.0,5.1982,5.2053,5.1768,5.2053,1521400.0
2009-05-21 10:10:00,7.29,7.29,7.27,7.27,1188200.0,5.2053,5.2053,5.1911,5.1911,1188200.0
2009-05-21 10:15:00,7.27,7.28,7.22,7.22,1119200.0,5.1911,5.1982,5.1554,5.1554,1119200.0
2009-05-21 10:20:00,7.22,7.22,7.15,7.15,1378600.0,5.1554,5.1554,5.1054,5.1054,1378600.0
2009-05-21 10:25:00,7.15,7.18,7.15,7.18,735200.0,5.1054,5.1268,5.1054,5.1268,735200.0
2009-05-21 10:30:00,7.18,7.22,7.17,7.22,526400.0,5.1268,5.1554,5.1197,5.1554,526400.0
2009-05-21 10:35:00,7.22,7.25,7.22,7.25,221200.0,5.1554,5.1768,5.1554,5.1768,221200.0
2009-05-21 10:40:00,7.24,7.26,7.23,7.25,378600.0,5.1696,5.1839,5.1625,5.1768,378600.0
2009-05-21 10:45:00,7.25,7.25,7.21,7.22,169000.0,5.1768,5.1768,5.1482,5.1554,169000.0
2009-05-21 10:50:00,7.21,7.21,7.18,7.18,379600.0,5.1482,5.1482,5.1268,5.1268,379600.0
2009-05-21 10:55:00,7.18,7.18,7.13,7.14,635600.0,5.1268,5.1268,5.0911,5.0982,635600.0
2009-05-21 11:00:00,7.14,7.15,7.12,7.13,555600.0,5.0982,5.1054,5.084,5.0911,555600.0
2009-05-21 11:05:00,7.13,7.15,7.12,7.13,502600.0,5.0911,5.1054,5.084,5.0911,502600.0
2009-05-21 11:10:00,7.13,7.16,7.13,7.16,322200.0,5.0911,5.1125,5.0911,5.1125,322200.0
2009-05-21 11:15:00,7.16,7.16,7.13,7.14,279200.0,5.1125,5.1125,5.0911,5.0982,279200.0
2009-05-21 11:20:00,7.15,7.16,7.14,7.16,624000.0,5.1054,5.1125,5.0982,5.1125,624000.0
2009-05-21 11:25:00,7.15,7.16,7.14,7.15,422400.0,5.1054,5.1125,5.0982,5.1054,422400.0
2009-05-21 11:30:00,7.15,7.16,7.13,7.13,338400.0,5.1054,5.1125,5.0911,5.0911,338400.0
2009-05-21 11:35:00,7.13,7.15,7.13,7.14,547400.0,5.0911,5.1054,5.0911,5.0982,547400.0
2009-05-21 11:40:00,7.14,7.16,7.13,7.16,562200.0,5.0982,5.1125,5.0911,5.1125,562200.0
2009-05-21 11:45:00,7.16,7.17,7.15,7.16,627600.0,5.1125,5.1197,5.1054,5.1125,627600.0
2009-05-21 11:50:00,7.16,7.18,7.16,7.18,366000.0,5.1125,5.1268,5.1125,5.1268,366000.0
2009-05-21 11:55:00,7.17,7.2,7.17,7.18,529600.0,5.1197,5.1411,5.1197,5.1268,529600.0
2009-05-21 12:00:00,7.18,7.19,7.17,7.18,288800.0,5.1268,5.1339,5.1197,5.1268,288800.0
2009-05-21 12:05:00,7.18,7.2,7.18,7.19,252800.0,5.1268,5.1411,5.1268,5.1339,252800.0
2009-05-21 12:10:00,7.19,7.19,7.18,7.18,318600.0,5.1339,5.1339,5.1268,5.1268,318600.0
2009-05-21 12:15:00,7.18,7.18,7.15,7.16,536200.0,5.1268,5.1268,5.1054,5.1125,536200.0
2009-05-21 12:20:00,7.15,7.16,7.15,7.16,465600.0,5.1054,5.1125,5.1054,5.1125,465600.0
2009-05-21 12:25:00,7.15,7.17,7.15,7.16,355400.0,5.1054,5.1197,5.1054,5.1125,355400.0
2009-05-21 12:30:00,7.16,7.18,7.16,7.17,286800.0,5.1125,5.1268,5.1125,5.1197,286800.0
2009-05-21 12:35:00,7.17,7.2,7.17,7.19,200000.0,5.1197,5.1411,5.1197,5.1339,200000.0
2009-05-21 12:40:00,7.19,7.21,7.19,7.21,394000.0,5.1339,5.1482,5.1339,5.1482,394000.0
2009-05-21 12:45:00,7.21,7.22,7.2,7.22,338400.0,5.1482,5.1554,5.1411,5.1554,338400.0
2009-05-21 12:50:00,7.22,7.23,7.22,7.22,619800.0,5.1554,5.1625,5.1554,5.1554,619800.0
2009-05-21 12:55:00,7.22,7.25,7.22,7.25,347000.0,5.1554,5.1768,5.1554,5.1768,347000.0
2009-05-21 13:00:00,7.24,7.26,7.23,7.23,344000.0,5.1696,5.1839,5.1625,5.1625,344000.0
2009-05-21 13:05:00,7.23,7.23,7.21,7.23,361800.0,5.1625,5.1625,5.1482,5.1625,361800.0
2009-05-21 13:10:00,7.23,7.24,7.22,7.24,276000.0,5.1625,5.1696,5.1554,5.1696,276000.0
2009-05-21 13:15:00,7.24,7.24,7.21,7.22,231400.0,5.1696,5.1696,5.1482,5.1554,231400.0
2009-05-21 13:20:00,7.22,7.23,7.21,7.22,233000.0,5.1554,5.1625,5.1482,5.1554,233000.0
2009-05-21 13:25:00,7.22,7.22,7.19,7.2,192800.0,5.1554,5.1554,5.1339,5.1411,192800.0
2009-05-21 13:30:00,7.2,7.22,7.2,7.21,235000.0,5.1411,5.1554,5.1411,5.1482,235000.0
2009-05-21 13:35:00,7.21,7.22,7.18,7.19,390400.0,5.1482,5.1554,5.1268,5.1339,390400.0
2009-05-21 13:40:00,7.19,7.2,7.18,7.18,171600.0,5.1339,5.1411,5.1268,5.1268,171600.0
2009-05-21 13:45:00,7.18,7.21,7.18,7.21,211600.0,5.1268,5.1482,5.1268,5.1482,211600.0
2009-05-21 13:50:00,7.21,7.21,7.18,7.19,252000.0,5.1482,5.1482,5.1268,5.1339,252000.0
2009-05-21 13:55:00,7.2,7.22,7.19,7.21,407800.0,5.1411,5.1554,5.1339,5.1482,407800.0
2009-05-21 14:00:00,7.21,7.23,7.2,7.2,365800.0,5.1482,5.1625,5.1411,5.1411,365800.0
2009-05-21 14:05:00,7.2,7.2,7.17,7.18,639400.0,5.1411,5.1411,5.1197,5.1268,639400.0
2009-05-21 14:10:00,7.18,7.18,7.15,7.16,288600.0,5.1268,5.1268,5.1054,5.1125,288600.0
2009-05-21 14:15:00,7.16,7.17,7.15,7.17,161000.0,5.1125,5.1197,5.1054,5.1197,161000.0
2009-05-21 14:20:00,7.17,7.17,7.15,7.16,250600.0,5.1197,5.1197,5.1054,5.1125,250600.0
2009-05-21 14:25:00,7.16,7.17,7.16,7.17,225800.0,5.1125,5.1197,5.1125,5.1197,225800.0
2009-05-21 14:30:00,7.16,7.18,7.15,7.18,322800.0,5.1125,5.1268,5.1054,5.1268,322800.0
2009-05-21 14:35:00,7.18,7.19,7.17,7.18,433600.0,5.1268,5.1339,5.1197,5.1268,433600.0
2009-05-21 14:40:00,7.18,7.18,7.17,7.17,360400.0,5.1268,5.1268,5.1197,5.1197,360400.0
2009-05-21 14:45:00,7.18,7.18,7.16,7.17,269600.0,5.1268,5.1268,5.1125,5.1197,269600.0
2009-05-21 14:50:00,7.17,7.18,7.16,7.16,211600.0,5.1197,5.1268,5.1125,5.1125,211600.0
2009-05-21 14:55:00,7.16,7.19,7.16,7.18,306400.0,5.1125,5.1339,5.1125,5.1268,306400.0
2009-05-21 15:00:00,7.18,7.2,7.18,7.2,207800.0,5.1268,5.1411,5.1268,5.1411,207800.0
2009-05-21 15:05:00,7.19,7.2,7.17,7.18,390600.0,5.1339,5.1411,5.1197,5.1268,390600.0
2009-05-21 15:10:00,7.18,7.2,7.17,7.2,678800.0,5.1268,5.1411,5.1197,5.1411,678800.0
2009-05-21 15:15:00,7.19,7.21,7.19,7.21,311000.0,5.1339,5.1482,5.1339,5.1482,311000.0
2009-05-21 15:20:00,7.21,7.21,7.18,7.19,231600.0,5.1482,5.1482,5.1268,5.1339,231600.0
2009-05-21 15:25:00,7.18,7.2,7.18,7.18,683000.0,5.1268,5.1411,5.1268,5.1268,683000.0
2009-05-21 15:30:00,7.18,7.22,7.18,7.19,655000.0,5.1268,5.1554,5.1268,5.1339,655000.0
2009-05-21 15:35:00,7.19,7.2,7.18,7.18,258600.0,5.1339,5.1411,5.1268,5.1268,258600.0
2009-05-21 15:40:00,7.18,7.19,7.17,7.19,649600.0,5.1268,5.1339,5.1197,5.1339,649600.0
2009-05-21 15:45:00,7.2,7.22,7.18,7.19,589400.0,5.1411,5.1554,5.1268,5.1339,589400.0
2009-05-21 15:50:00,7.19,7.23,7.19,7.22,1715200.0,5.1339,5.1625,5.1339,5.1554,1715200.0
2009-05-21 15:55:00,7.22,7.23,7.21,7.23,2373000.0,5.1554,5.1625,5.1482,5.1625,2373000.0
2009-05-22 09:30:00,7.22,7.23,7.18,7.2,467400.0,5.1554,5.1625,5.1268,5.1411,467400.0
2009-05-22 09:35:00,7.2,7.25,7.15,7.15,787200.0,5.1411,5.1768,5.1054,5.1054,787200.0
2009-05-22 09:40:00,7.15,7.16,7.14,7.15,270400.0,5.1054,5.1125,5.0982,5.1054,270400.0
2009-05-22 09:45:00,7.14,7.14,7.1,7.13,461600.0,5.0982,5.0982,5.0697,5.0911,461600.0
2009-05-22 09:50:00,7.13,7.13,7.06,7.08,497800.0,5.0911,5.0911,5.0411,5.0554,497800.0
2009-05-22 09:55:00,7.08,7.1,7.07,7.08,378600.0,5.0554,5.0697,5.0483,5.0554,378600.0
2009-05-22 10:00:00,7.08,7.08,7.06,7.06,884000.0,5.0554,5.0554,5.0411,5.0411,884000.0
2009-05-22 10:05:00,7.07,7.1,7.06,7.1,950400.0,5.0483,5.0697,5.0411,5.0697,950400.0
2009-05-22 10:10:00,7.1,7.14,7.1,7.12,425000.0,5.0697,5.0982,5.0697,5.084,425000.0
2009-05-22 10:15:00,7.12,7.18,7.11,7.17,535600.0,5.084,5.1268,5.0768,5.1197,535600.0
2009-05-22 10:20:00,7.17,7.18,7.15,7.16,410200.0,5.1197,5.1268,5.1054,5.1125,410200.0
2009-05-22 10:25:00,7.16,7.19,7.15,7.18,415600.0,5.1125,5.1339,5.1054,5.1268,415600.0
2009-05-22 10:30:00,7.17,7.18,7.15,7.16,152600.0,5.1197,5.1268,5.1054,5.1125,152600.0
2009-05-22 10:35:00,7.16,7.16,7.14,7.15,198200.0,5.1125,5.1125,5.0982,5.1054,198200.0
2009-05-22 10:40:00,7.15,7.2,7.15,7.2,155400.0,5.1054,5.1411,5.1054,5.1411,155400.0
2009-05-22 10:45:00,7.2,7.2,7.18,7.18,279200.0,5.1411,5.1411,5.1268,5.1268,279200.0
2009-05-22 10:50:00,7.19,7.21,7.18,7.2,181200.0,5.1339,5.1482,5.1268,5.1411,181200.0
2009-05-22 10:55:00,7.2,7.21,7.19,7.21,165000.0,5.1411,5.1482,5.1339,5.1482,165000.0
2009-05-22 11:00:00,7.21,7.21,7.18,7.18,172800.0,5.1482,5.1482,5.1268,5.1268,172800.0
2009-05-22 11:05:00,7.18,7.2,7.17,7.19,224400.0,5.1268,5.1411,5.1197,5.1339,224400.0
2009-05-22 11:10:00,7.19,7.2,7.18,7.2,96600.0,5.1339,5.1411,5.1268,5.1411,96600.0
2009-05-22 11:15:00,7.2,7.21,7.2,7.21,204800.0,5.1411,5.1482,5.1411,5.1482,204800.0
2009-05-22 11:20:00,7.2,7.22,7.2,7.21,396800.0,5.1411,5.1554,5.1411,5.1482,396800.0
2009-05-22 11:25:00,7.21,7.21,7.2,7.2,195000.0,5.1482,5.1482,5.1411,5.1411,195000.0
2009-05-22 11:30:00,7.2,7.21,7.19,7.2,190600.0,5.1411,5.1482,5.1339,5.1411,190600.0
2009-05-22 11:35:00,7.2,7.2,7.17,7.17,168800.0,5.1411,5.1411,5.1197,5.1197,168800.0
2009-05-22 11:40:00,7.17,7.18,7.16,7.17,292600.0,5.1197,5.1268,5.1125,5.1197,292600.0
2009-05-22 11:45:00,7.17,7.18,7.17,7.18,104000.0,5.1197,5.1268,5.1197,5.1268,104000.0
2009-05-22 11:50:00,7.18,7.19,7.16,7.16,287200.0,5.1268,5.1339,5.1125,5.1125,287200.0
2009-05-22 11:55:00,7.16,7.17,7.16,7.16,192800.0,5.1125,5.1197,5.1125,5.1125,192800.0
2009-05-22 12:00:00,7.17,7.18,7.16,7.18,170400.0,5.1197,5.1268,5.1125,5.1268,170400.0
2009-05-22 12:05:00,7.18,7.2,7.17,7.19,125000.0,5.1268,5.1411,5.1197,5.1339,125000.0
2009-05-22 12:10:00,7.2,7.2,7.18,7.18,156400.0,5.1411,5.1411,5.1268,5.1268,156400.0
2009-05-22 12:15:00,7.18,7.18,7.16,7.17,89800.0,5.1268,5.1268,5.1125,5.1197,89800.0
2009-05-22 12:20:00,7.16,7.17,7.15,7.15,45000.0,5.1125,5.1197,5.1054,5.1054,45000.0
2009-05-22 12:25:00,7.15,7.16,7.13,7.14,125800.0,5.1054,5.1125,5.0911,5.0982,125800.0
2009-05-22 12:30:00,7.13,7.14,7.13,7.13,60000.0,5.0911,5.0982,5.0911,5.0911,60000.0
2009-05-22 12:35:00,7.13,7.15,7.13,7.15,81200.0,5.0911,5.1054,5.0911,5.1054,81200.0
2009-05-22 12:40:00,7.15,7.18,7.15,7.18,97000.0,5.1054,5.1268,5.1054,5.1268,97000.0
2009-05-22 12:45:00,7.18,7.18,7.18,7.18,50800.0,5.1268,5.1268,5.1268,5.1268,50800.0
2009-05-22 12:50:00,7.18,7.2,7.18,7.2,59200.0,5.1268,5.1411,5.1268,5.1411,59200.0
2009-05-22 12:55:00,7.2,7.21,7.19,7.2,203400.0,5.1411,5.1482,5.1339,5.1411,203400.0
2009-05-22 13:00:00,7.2,7.21,7.2,7.2,185200.0,5.1411,5.1482,5.1411,5.1411,185200.0
2009-05-22 13:05:00,7.2,7.21,7.2,7.2,229400.0,5.1411,5.1482,5.1411,5.1411,229400.0
2009-05-22 13:10:00,7.2,7.2,7.19,7.2,182800.0,5.1411,5.1411,5.1339,5.1411,182800.0
2009-05-22 13:15:00,7.19,7.2,7.19,7.19,40400.0,5.1339,5.1411,5.1339,5.1339,40400.0
2009-05-22 13:20:00,7.19,7.2,7.19,7.2,43600.0,5.1339,5.1411,5.1339,5.1411,43600.0
2009-05-22 13:25:00,7.2,7.2,7.19,7.2,93600.0,5.1411,5.1411,5.1339,5.1411,93600.0
2009-05-22 13:30:00,7.2,7.2,7.16,7.16,289800.0,5.1411,5.1411,5.1125,5.1125,289800.0
2009-05-22 13:35:00,7.16,7.17,7.16,7.16,64000.0,5.1125,5.1197,5.1125,5.1125,64000.0
2009-05-22 13:40:00,7.16,7.17,7.16,7.17,196400.0,5.1125,5.1197,5.1125,5.1197,196400.0
2009-05-22 13:45:00,7.17,7.18,7.17,7.18,293200.0,5.1197,5.1268,5.1197,5.1268,293200.0
2009-05-22 13:50:00,7.18,7.19,7.17,7.17,142800.0,5.1268,5.1339,5.1197,5.1197,142800.0
2009-05-22 13:55:00,7.17,7.17,7.15,7.17,109800.0,5.1197,5.1197,5.1054,5.1197,109800.0
2009-05-22 14:00:00,7.17,7.18,7.17,7.17,97600.0,5.1197,5.1268,5.1197,5.1197,97600.0
2009-05-22 14:05:00,7.17,7.17,7.16,7.17,76400.0,5.1197,5.1197,5.1125,5.1197,76400.0
2009-05-22 14:10:00,7.17,7.17,7.16,7.16,96200.0,5.1197,5.1197,5.1125,5.1125,96200.0
2009-05-22 14:15:00,7.16,7.18,7.16,7.18,254800.0,5.1125,5.1268,5.1125,5.1268,254800.0
2009-05-22 14:20:00,7.18,7.18,7.17,7.18,332600.0,5.1268,5.1268,5.1197,5.1268,332600.0
2009-05-22 14:25:00,7.18,7.18,7.18,7.18,37000.0,5.1268,5.1268,5.1268,5.1268,37000.0
2009-05-22 14:30:00,7.19,7.19,7.17,7.17,160800.0,5.1339,5.1339,5.1197,5.1197,160800.0
2009-05-22 14:35:00,7.18,7.18,7.17,7.17,17200.0,5.1268,5.1268,5.1197,5.1197,17200.0
2009-05-22 14:40:00,7.18,7.18,7.17,7.18,212600.0,5.1268,5.1268,5.1197,5.1268,212600.0
2009-05-22 14:45:00,7.18,7.2,7.18,7.18,98600.0,5.1268,5.1411,5.1268,5.1268,98600.0
2009-05-22 14:50:00,7.18,7.19,7.17,7.17,165000.0,5.1268,5.1339,5.1197,5.1197,165000.0
2009-05-22 14:55:00,7.18,7.21,7.18,7.2,194000.0,5.1268,5.1482,5.1268,5.1411,194000.0
2009-05-22 15:00:00,7.21,7.21,7.18,7.18,145000.0,5.1482,5.1482,5.1268,5.1268,145000.0
2009-05-22 15:05:00,7.18,7.18,7.17,7.18,98200.0,5.1268,5.1268,5.1197,5.1268,98200.0
2009-05-22 15:10:00,7.18,7.22,7.18,7.21,380400.0,5.1268,5.1554,5.1268,5.1482,380400.0
2009-05-22 15:15:00,7.21,7.21,7.17,7.19,352000.0,5.1482,5.1482,5.1197,5.1339,352000.0
2009-05-22 15:20:00,7.19,7.19,7.15,7.16,257000.0,5.1339,5.1339,5.1054,5.1125,257000.0
2009-05-22 15:25:00,7.16,7.17,7.15,7.17,177600.0,5.1125,5.1197,5.1054,5.1197,177600.0
2009-05-22 15:30:00,7.17,7.18,7.16,7.17,210600.0,5.1197,5.1268,5.1125,5.1197,210600.0
2009-05-22 15:35:00,7.17,7.18,7.16,7.17,300000.0,5.1197,5.1268,5.1125,5.1197,300000.0
2009-05-22 15:40:00,7.17,7.18,7.15,7.16,357200.0,5.1197,5.1268,5.1054,5.1125,357200.0
2009-05-22 15:45:00,7.17,7.17,7.13,7.15,615000.0,5.1197,5.1197,5.0911,5.1054,615000.0
2009-05-22 15:50:00,7.15,7.15,7.13,7.13,544600.0,5.1054,5.1054,5.0911,5.0911,544600.0
2009-05-22 15:55:00,7.13,7.13,7.11,7.11,1639200.0,5.0911,5.0911,5.0768,5.0768,1639200.0
2009-05-26 09:30:00,7.01,7.07,6.99,7.03,1277200.0,5.0054,5.0483,4.9911,5.0197,1277200.0
2009-05-26 09:35:00,7.03,7.06,7.02,7.04,475600.0,5.0197,5.0411,5.0126,5.0268,475600.0
2009-05-26 09:40:00,7.04,7.09,7.02,7.06,471600.0,5.0268,5.0625,5.0126,5.0411,471600.0
2009-05-26 09:45:00,7.06,7.09,7.06,7.08,476400.0,5.0411,5.0625,5.0411,5.0554,476400.0
2009-05-26 09:50:00,7.08,7.1,7.06,7.07,747200.0,5.0554,5.0697,5.0411,5.0483,747200.0
2009-05-26 09:55:00,7.07,7.12,7.06,7.12,349600.0,5.0483,5.084,5.0411,5.084,349600.0
2009-05-26 10:00:00,7.12,7.23,7.12,7.22,1474800.0,5.084,5.1625,5.084,5.1554,1474800.0
2009-05-26 10:05:00,7.22,7.25,7.22,7.23,644000.0,5.1554,5.1768,5.1554,5.1625,644000.0
2009-05-26 10:10:00,7.24,7.24,7.22,7.23,616800.0,5.1696,5.1696,5.1554,5.1625,616800.0
2009-05-26 10:15:00,7.24,7.28,7.23,7.28,904600.0,5.1696,5.1982,5.1625,5.1982,904600.0
2009-05-26 10:20:00,7.28,7.3,7.23,7.29,996200.0,5.1982,5.2125,5.1625,5.2053,996200.0
2009-05-26 10:25:00,7.29,7.3,7.26,7.28,543000.0,5.2053,5.2125,5.1839,5.1982,543000.0
2009-05-26 10:30:00,7.28,7.3,7.26,7.3,995000.0,5.1982,5.2125,5.1839,5.2125,995000.0
2009-05-26 10:35:00,7.3,7.34,7.3,7.33,813400.0,5.2125,5.241,5.2125,5.2339,813400.0
2009-05-26 10:40:00,7.33,7.34,7.28,7.28,1051800.0,5.2339,5.241,5.1982,5.1982,1051800.0
2009-05-26 10:45:00,7.29,7.3,7.28,7.29,544800.0,5.2053,5.2125,5.1982,5.2053,544800.0
2009-05-26 10:50:00,7.29,7.3,7.28,7.29,692000.0,5.2053,5.2125,5.1982,5.2053,692000.0
2009-05-26 10:55:00,7.29,7.3,7.29,7.29,333800.0,5.2053,5.2125,5.2053,5.2053,333800.0
2009-05-26 11:00:00,7.3,7.31,7.29,7.3,216400.0,5.2125,5.2196,5.2053,5.2125,216400.0
2009-05-26 11:05:00,7.3,7.32,7.3,7.31,337800.0,5.2125,5.2268,5.2125,5.2196,337800.0
2009-05-26 11:10:00,7.31,7.32,7.3,7.31,277400.0,5.2196,5.2268,5.2125,5.2196,277400.0
2009-05-26 11:15:00,7.31,7.33,7.3,7.33,231200.0,5.2196,5.2339,5.2125,5.2339,231200.0
2009-05-26 11:20:00,7.33,7.37,7.33,7.37,326000.0,5.2339,5.2625,5.2339,5.2625,326000.0
2009-05-26 11:25:00,7.37,7.37,7.36,7.37,318400.0,5.2625,5.2625,5.2553,5.2625,318400.0
2009-05-26 11:30:00,7.37,7.37,7.36,7.37,239800.0,5.2625,5.2625,5.2553,5.2625,239800.0
2009-05-26 11:35:00,7.36,7.38,7.36,7.37,403400.0,5.2553,5.2696,5.2553,5.2625,403400.0
2009-05-26 11:40:00,7.37,7.41,7.37,7.41,678800.0,5.2625,5.291,5.2625,5.291,678800.0
2009-05-26 11:45:00,7.41,7.41,7.4,7.41,318800.0,5.291,5.291,5.2839,5.291,318800.0
2009-05-26 11:50:00,7.41,7.42,7.41,7.42,262400.0,5.291,5.2982,5.291,5.2982,262400.0
2009-05-26 11:55:00,7.41,7.42,7.39,7.39,288000.0,5.291,5.2982,5.2767,5.2767,288000.0
2009-05-26 12:00:00,7.39,7.4,7.39,7.39,277200.0,5.2767,5.2839,5.2767,5.2767,277200.0
2009-05-26 12:05:00,7.39,7.4,7.38,7.38,282400.0,5.2767,5.2839,5.2696,5.2696,282400.0
2009-05-26 12:10:00,7.38,7.39,7.38,7.38,270600.0,5.2696,5.2767,5.2696,5.2696,270600.0
2009-05-26 12:15:00,7.38,7.38,7.37,7.37,382600.0,5.2696,5.2696,5.2625,5.2625,382600.0
2009-05-26 12:20:00,7.37,7.38,7.36,7.38,242400.0,5.2625,5.2696,5.2553,5.2696,242400.0
2009-05-26 12:25:00,7.37,7.38,7.37,7.37,286800.0,5.2625,5.2696,5.2625,5.2625,286800.0
2009-05-26 12:30:00,7.37,7.38,7.36,7.36,307800.0,5.2625,5.2696,5.2553,5.2553,307800.0
2009-05-26 12:35:00,7.36,7.37,7.35,7.35,337800.0,5.2553,5.2625,5.2482,5.2482,337800.0
2009-05-26 12:40:00,7.35,7.35,7.34,7.34,130000.0,5.2482,5.2482,5.241,5.241,130000.0
2009-05-26 12:45:00,7.34,7.38,7.33,7.38,319200.0,5.241,5.2696,5.2339,5.2696,319200.0
2009-05-26 12:50:00,7.37,7.38,7.37,7.38,591600.0,5.2625,5.2696,5.2625,5.2696,591600.0
2009-05-26 12:55:00,7.38,7.4,7.38,7.4,304600.0,5.2696,5.2839,5.2696,5.2839,304600.0
2009-05-26 13:00:00,7.4,7.4,7.38,7.39,337600.0,5.2839,5.2839,5.2696,5.2767,337600.0
2009-05-26 13:05:00,7.39,7.39,7.38,7.38,187200.0,5.2767,5.2767,5.2696,5.2696,187200.0
2009-05-26 13:10:00,7.38,7.38,7.37,7.38,179400.0,5.2696,5.2696,5.2625,5.2696,179400.0
2009-05-26 13:15:00,7.37,7.4,7.37,7.4,140400.0,5.2625,5.2839,5.2625,5.2839,140400.0
2009-05-26 13:20:00,7.4,7.4,7.39,7.4,71000.0,5.2839,5.2839,5.2767,5.2839,71000.0
2009-05-26 13:25:00,7.4,7.41,7.4,7.41,602400.0,5.2839,5.291,5.2839,5.291,602400.0
2009-05-26 13:30:00,7.41,7.43,7.41,7.43,478400.0,5.291,5.3053,5.291,5.3053,478400.0
2009-05-26 13:35:00,7.43,7.43,7.43,7.43,198000.0,5.3053,5.3053,5.3053,5.3053,198000.0
2009-05-26 13:40:00,7.43,7.43,7.41,7.41,429600.0,5.3053,5.3053,5.291,5.291,429600.0
2009-05-26 13:45:00,7.41,7.41,7.41,7.41,110800.0,5.291,5.291,5.291,5.291,110800.0
2009-05-26 13:50:00,7.41,7.41,7.39,7.39,223400.0,5.291,5.291,5.2767,5.2767,223400.0
2009-05-26 13:55:00,7.39,7.4,7.39,7.4,224800.0,5.2767,5.2839,5.2767,5.2839,224800.0
2009-05-26 14:00:00,7.4,7.41,7.4,7.41,234000.0,5.2839,5.291,5.2839,5.291,234000.0
2009-05-26 14:05:00,7.41,7.41,7.38,7.39,534200.0,5.291,5.291,5.2696,5.2767,534200.0
2009-05-26 14:10:00,7.4,7.4,7.38,7.38,423200.0,5.2839,5.2839,5.2696,5.2696,423200.0
2009-05-26 14:15:00,7.38,7.39,7.38,7.39,437800.0,5.2696,5.2767,5.2696,5.2767,437800.0
2009-05-26 14:20:00,7.39,7.39,7.37,7.38,200000.0,5.2767,5.2767,5.2625,5.2696,200000.0
2009-05-26 14:25:00,7.38,7.38,7.36,7.37,303000.0,5.2696,5.2696,5.2553,5.2625,303000.0
2009-05-26 14:30:00,7.36,7.37,7.36,7.37,310000.0,5.2553,5.2625,5.2553,5.2625,310000.0
2009-05-26 14:35:00,7.37,7.37,7.35,7.35,548200.0,5.2625,5.2625,5.2482,5.2482,548200.0
2009-05-26 14:40:00,7.35,7.37,7.34,7.34,659000.0,5.2482,5.2625,5.241,5.241,659000.0
2009-05-26 14:45:00,7.34,7.36,7.34,7.35,392200.0,5.241,5.2553,5.241,5.2482,392200.0
2009-05-26 14:50:00,7.35,7.35,7.33,7.33,196600.0,5.2482,5.2482,5.2339,5.2339,196600.0
2009-05-26 14:55:00,7.33,7.34,7.32,7.32,418600.0,5.2339,5.241,5.2268,5.2268,418600.0
2009-05-26 15:00:00,7.32,7.33,7.32,7.33,286200.0,5.2268,5.2339,5.2268,5.2339,286200.0
2009-05-26 15:05:00,7.33,7.34,7.31,7.34,406400.0,5.2339,5.241,5.2196,5.241,406400.0
2009-05-26 15:10:00,7.34,7.36,7.33,7.35,475600.0,5.241,5.2553,5.2339,5.2482,475600.0
2009-05-26 15:15:00,7.36,7.36,7.33,7.33,673000.0,5.2553,5.2553,5.2339,5.2339,673000.0
2009-05-26 15:20:00,7.34,7.35,7.33,7.34,421800.0,5.241,5.2482,5.2339,5.241,421800.0
2009-05-26 15:25:00,7.34,7.34,7.32,7.32,446800.0,5.241,5.241,5.2268,5.2268,446800.0
2009-05-26 15:30:00,7.32,7.33,7.31,7.33,808000.0,5.2268,5.2339,5.2196,5.2339,808000.0
2009-05-26 15:35:00,7.33,7.34,7.31,7.34,565200.0,5.2339,5.241,5.2196,5.241,565200.0
2009-05-26 15:40:00,7.33,7.34,7.3,7.31,623200.0,5.2339,5.241,5.2125,5.2196,623200.0
2009-05-26 15:45:00,7.31,7.31,7.28,7.3,1000600.0,5.2196,5.2196,5.1982,5.2125,1000600.0
2009-05-26 15:50:00,7.3,7.32,7.29,7.31,1085400.0,5.2125,5.2268,5.2053,5.2196,1085400.0
2009-05-26 15:55:00,7.32,7.35,7.3,7.35,3186800.0,5.2268,5.2482,5.2125,5.2482,3186800.0
2009-05-27 09:30:00,7.32,7.39,7.31,7.37,690000.0,5.2268,5.2767,5.2196,5.2625,690000.0
2009-05-27 09:35:00,7.37,7.38,7.29,7.29,929400.0,5.2625,5.2696,5.2053,5.2053,929400.0
2009-05-27 09:40:00,7.29,7.32,7.29,7.32,301200.0,5.2053,5.2268,5.2053,5.2268,301200.0
2009-05-27 09:45:00,7.32,7.33,7.3,7.32,750800.0,5.2268,5.2339,5.2125,5.2268,750800.0
2009-05-27 09:50:00,7.33,7.37,7.32,7.35,617400.0,5.2339,5.2625,5.2268,5.2482,617400.0
2009-05-27 09:55:00,7.34,7.35,7.3,7.3,349000.0,5.241,5.2482,5.2125,5.2125,349000.0
2009-05-27 10:00:00,7.3,7.33,7.25,7.26,838800.0,5.2125,5.2339,5.1768,5.1839,838800.0
2009-05-27 10:05:00,7.26,7.27,7.23,7.23,540800.0,5.1839,5.1911,5.1625,5.1625,540800.0
2009-05-27 10:10:00,7.23,7.28,7.23,7.28,358000.0,5.1625,5.1982,5.1625,5.1982,358000.0
2009-05-27 10:15:00,7.28,7.28,7.25,7.25,472400.0,5.1982,5.1982,5.1768,5.1768,472400.0
2009-05-27 10:20:00,7.25,7.29,7.24,7.29,783000.0,5.1768,5.2053,5.1696,5.2053,783000.0
2009-05-27 10:25:00,7.29,7.3,7.27,7.28,491800.0,5.2053,5.2125,5.1911,5.1982,491800.0
2009-05-27 10:30:00,7.29,7.29,7.27,7.28,233400.0,5.2053,5.2053,5.1911,5.1982,233400.0
2009-05-27 10:35:00,7.28,7.3,7.27,7.27,458800.0,5.1982,5.2125,5.1911,5.1911,458800.0
2009-05-27 10:40:00,7.28,7.28,7.24,7.25,643000.0,5.1982,5.1982,5.1696,5.1768,643000.0
2009-05-27 10:45:00,7.25,7.26,7.24,7.24,413400.0,5.1768,5.1839,5.1696,5.1696,413400.0
2009-05-27 10:50:00,7.24,7.24,7.23,7.24,230000.0,5.1696,5.1696,5.1625,5.1696,230000.0
2009-05-27 10:55:00,7.23,7.24,7.22,7.23,369200.0,5.1625,5.1696,5.1554,5.1625,369200.0
2009-05-27 11:00:00,7.23,7.23,7.21,7.22,319800.0,5.1625,5.1625,5.1482,5.1554,319800.0
2009-05-27 11:05:00,7.22,7.23,7.21,7.23,279800.0,5.1554,5.1625,5.1482,5.1625,279800.0
2009-05-27 11:10:00,7.23,7.25,7.21,7.24,452800.0,5.1625,5.1768,5.1482,5.1696,452800.0
2009-05-27 11:15:00,7.24,7.25,7.24,7.25,269600.0,5.1696,5.1768,5.1696,5.1768,269600.0
2009-05-27 11:20:00,7.25,7.26,7.25,7.25,279400.0,5.1768,5.1839,5.1768,5.1768,279400.0
2009-05-27 11:25:00,7.25,7.26,7.24,7.26,166000.0,5.1768,5.1839,5.1696,5.1839,166000.0
2009-05-27 11:30:00,7.26,7.28,7.25,7.27,306600.0,5.1839,5.1982,5.1768,5.1911,306600.0
2009-05-27 11:35:00,7.27,7.27,7.26,7.27,146800.0,5.1911,5.1911,5.1839,5.1911,146800.0
2009-05-27 11:40:00,7.27,7.27,7.26,7.27,171400.0,5.1911,5.1911,5.1839,5.1911,171400.0
2009-05-27 11:45:00,7.27,7.27,7.26,7.27,99400.0,5.1911,5.1911,5.1839,5.1911,99400.0
2009-05-27 11:50:00,7.27,7.27,7.25,7.25,229200.0,5.1911,5.1911,5.1768,5.1768,229200.0
2009-05-27 11:55:00,7.25,7.26,7.25,7.26,208600.0,5.1768,5.1839,5.1768,5.1839,208600.0
2009-05-27 12:00:00,7.26,7.27,7.25,7.27,422400.0,5.1839,5.1911,5.1768,5.1911,422400.0
2009-05-27 12:05:00,7.26,7.28,7.26,7.28,511800.0,5.1839,5.1982,5.1839,5.1982,511800.0
2009-05-27 12:10:00,7.28,7.28,7.27,7.27,463600.0,5.1982,5.1982,5.1911,5.1911,463600.0
2009-05-27 12:15:00,7.27,7.27,7.25,7.25,178200.0,5.1911,5.1911,5.1768,5.1768,178200.0
2009-05-27 12:20:00,7.25,7.25,7.23,7.24,301000.0,5.1768,5.1768,5.1625,5.1696,301000.0
2009-05-27 12:25:00,7.24,7.24,7.21,7.22,366000.0,5.1696,5.1696,5.1482,5.1554,366000.0
2009-05-27 12:30:00,7.22,7.24,7.22,7.24,250200.0,5.1554,5.1696,5.1554,5.1696,250200.0
2009-05-27 12:35:00,7.24,7.25,7.24,7.25,437000.0,5.1696,5.1768,5.1696,5.1768,437000.0
2009-05-27 12:40:00,7.25,7.27,7.24,7.27,450800.0,5.1768,5.1911,5.1696,5.1911,450800.0
2009-05-27 12:45:00,7.27,7.27,7.24,7.26,395600.0,5.1911,5.1911,5.1696,5.1839,395600.0
2009-05-27 12:50:00,7.26,7.27,7.26,7.26,624600.0,5.1839,5.1911,5.1839,5.1839,624600.0
2009-05-27 12:55:00,7.26,7.26,7.23,7.24,479400.0,5.1839,5.1839,5.1625,5.1696,479400.0
2009-05-27 13:00:00,7.24,7.28,7.24,7.26,526600.0,5.1696,5.1982,5.1696,5.1839,526600.0
2009-05-27 13:05:00,7.26,7.28,7.26,7.28,239600.0,5.1839,5.1982,5.1839,5.1982,239600.0
2009-05-27 13:10:00,7.28,7.28,7.27,7.27,112800.0,5.1982,5.1982,5.1911,5.1911,112800.0
2009-05-27 13:15:00,7.27,7.28,7.26,7.27,684000.0,5.1911,5.1982,5.1839,5.1911,684000.0
2009-05-27 13:20:00,7.26,7.29,7.26,7.29,343400.0,5.1839,5.2053,5.1839,5.2053,343400.0
2009-05-27 13:25:00,7.29,7.29,7.27,7.27,134200.0,5.2053,5.2053,5.1911,5.1911,134200.0
2009-05-27 13:30:00,7.27,7.28,7.23,7.23,465000.0,5.1911,5.1982,5.1625,5.1625,465000.0
2009-05-27 13:35:00,7.23,7.23,7.18,7.18,424000.0,5.1625,5.1625,5.1268,5.1268,424000.0
2009-05-27 13:40:00,7.18,7.18,7.18,7.18,239600.0,5.1268,5.1268,5.1268,5.1268,239600.0
2009-05-27 13:45:00,7.18,7.18,7.13,7.13,1192800.0,5.1268,5.1268,5.0911,5.0911,1192800.0
2009-05-27 13:50:00,7.13,7.13,7.09,7.12,639000.0,5.0911,5.0911,5.0625,5.084,639000.0
2009-05-27 13:55:00,7.12,7.14,7.11,7.14,368000.0,5.084,5.0982,5.0768,5.0982,368000.0
2009-05-27 14:00:00,7.13,7.14,7.12,7.12,262400.0,5.0911,5.0982,5.084,5.084,262400.0
2009-05-27 14:05:00,7.12,7.12,7.11,7.12,258400.0,5.084,5.084,5.0768,5.084,258400.0
2009-05-27 14:10:00,7.12,7.14,7.11,7.14,252400.0,5.084,5.0982,5.0768,5.0982,252400.0
2009-05-27 14:15:00,7.14,7.16,7.13,7.16,394000.0,5.0982,5.1125,5.0911,5.1125,394000.0
2009-05-27 14:20:00,7.16,7.18,7.15,7.16,860600.0,5.1125,5.1268,5.1054,5.1125,860600.0
2009-05-27 14:25:00,7.16,7.16,7.15,7.16,361200.0,5.1125,5.1125,5.1054,5.1125,361200.0
2009-05-27 14:30:00,7.16,7.16,7.14,7.15,344000.0,5.1125,5.1125,5.0982,5.1054,344000.0
2009-05-27 14:35:00,7.15,7.17,7.14,7.17,418400.0,5.1054,5.1197,5.0982,5.1197,418400.0
2009-05-27 14:40:00,7.17,7.18,7.17,7.18,337200.0,5.1197,5.1268,5.1197,5.1268,337200.0
2009-05-27 14:45:00,7.18,7.19,7.18,7.18,348800.0,5.1268,5.1339,5.1268,5.1268,348800.0
2009-05-27 14:50:00,7.19,7.19,7.17,7.17,228400.0,5.1339,5.1339,5.1197,5.1197,228400.0
2009-05-27 14:55:00,7.17,7.17,7.13,7.13,620800.0,5.1197,5.1197,5.0911,5.0911,620800.0
2009-05-27 15:00:00,7.13,7.16,7.13,7.15,211800.0,5.0911,5.1125,5.0911,5.1054,211800.0
2009-05-27 15:05:00,7.16,7.18,7.16,7.16,505800.0,5.1125,5.1268,5.1125,5.1125,505800.0
2009-05-27 15:10:00,7.16,7.16,7.13,7.14,317600.0,5.1125,5.1125,5.0911,5.0982,317600.0
2009-05-27 15:15:00,7.14,7.16,7.14,7.14,364800.0,5.0982,5.1125,5.0982,5.0982,364800.0
2009-05-27 15:20:00,7.14,7.14,7.1,7.1,934600.0,5.0982,5.0982,5.0697,5.0697,934600.0
2009-05-27 15:25:00,7.1,7.12,7.1,7.12,826200.0,5.0697,5.084,5.0697,5.084,826200.0
2009-05-27 15:30:00,7.12,7.12,7.11,7.11,835600.0,5.084,5.084,5.0768,5.0768,835600.0
2009-05-27 15:35:00,7.11,7.12,7.09,7.12,2022200.0,5.0768,5.084,5.0625,5.084,2022200.0
2009-05-27 15:40:00,7.12,7.14,7.12,7.14,1273000.0,5.084,5.0982,5.084,5.0982,1273000.0
2009-05-27 15:45:00,7.14,7.17,7.14,7.15,1873800.0,5.0982,5.1197,5.0982,5.1054,1873800.0
2009-05-27 15:50:00,7.15,7.16,7.12,7.14,2566200.0,5.1054,5.1125,5.084,5.0982,2566200.0
2009-05-27 15:55:00,7.14,7.16,7.13,7.16,4472000.0,5.0982,5.1125,5.0911,5.1125,4472000.0
2009-05-28 09:30:00,7.17,7.24,7.16,7.21,551600.0,5.1197,5.1696,5.1125,5.1482,551600.0
2009-05-28 09:35:00,7.21,7.23,7.18,7.18,572600.0,5.1482,5.1625,5.1268,5.1268,572600.0
2009-05-28 09:40:00,7.18,7.21,7.17,7.18,395600.0,5.1268,5.1482,5.1197,5.1268,395600.0
2009-05-28 09:45:00,7.18,7.2,7.18,7.18,258200.0,5.1268,5.1411,5.1268,5.1268,258200.0
2009-05-28 09:50:00,7.2,7.2,7.14,7.14,176400.0,5.1411,5.1411,5.0982,5.0982,176400.0
2009-05-28 09:55:00,7.14,7.16,7.1,7.1,409800.0,5.0982,5.1125,5.0697,5.0697,409800.0
2009-05-28 10:00:00,7.1,7.12,7.08,7.12,447800.0,5.0697,5.084,5.0554,5.084,447800.0
2009-05-28 10:05:00,7.12,7.13,7.06,7.09,574000.0,5.084,5.0911,5.0411,5.0625,574000.0
2009-05-28 10:10:00,7.08,7.08,7.03,7.05,728400.0,5.0554,5.0554,5.0197,5.034,728400.0
2009-05-28 10:15:00,7.05,7.06,7.04,7.05,418600.0,5.034,5.0411,5.0268,5.034,418600.0
2009-05-28 10:20:00,7.05,7.05,7.01,7.02,389000.0,5.034,5.034,5.0054,5.0126,389000.0
2009-05-28 10:25:00,7.02,7.04,6.99,7.03,923400.0,5.0126,5.0268,4.9911,5.0197,923400.0
2009-05-28 10:30:00,7.03,7.03,7.01,7.02,306600.0,5.0197,5.0197,5.0054,5.0126,306600.0
2009-05-28 10:35:00,7.03,7.05,7.01,7.01,326400.0,5.0197,5.034,5.0054,5.0054,326400.0
2009-05-28 10:40:00,7.02,7.04,7.0,7.04,377200.0,5.0126,5.0268,4.9983,5.0268,377200.0
2009-05-28 10:45:00,7.04,7.04,7.02,7.04,164600.0,5.0268,5.0268,5.0126,5.0268,164600.0
2009-05-28 10:50:00,7.03,7.06,7.03,7.05,618400.0,5.0197,5.0411,5.0197,5.034,618400.0
2009-05-28 10:55:00,7.05,7.09,7.05,7.08,320000.0,5.034,5.0625,5.034,5.0554,320000.0
2009-05-28 11:00:00,7.07,7.09,7.06,7.09,293200.0,5.0483,5.0625,5.0411,5.0625,293200.0
2009-05-28 11:05:00,7.09,7.1,7.07,7.08,493200.0,5.0625,5.0697,5.0483,5.0554,493200.0
2009-05-28 11:10:00,7.09,7.11,7.08,7.1,475200.0,5.0625,5.0768,5.0554,5.0697,475200.0
2009-05-28 11:15:00,7.1,7.11,7.09,7.09,309600.0,5.0697,5.0768,5.0625,5.0625,309600.0
2009-05-28 11:20:00,7.1,7.1,7.08,7.08,187600.0,5.0697,5.0697,5.0554,5.0554,187600.0
2009-05-28 11:25:00,7.09,7.1,7.08,7.08,152200.0,5.0625,5.0697,5.0554,5.0554,152200.0
2009-05-28 11:30:00,7.08,7.09,7.08,7.08,97600.0,5.0554,5.0625,5.0554,5.0554,97600.0
2009-05-28 11:35:00,7.08,7.09,7.07,7.07,150000.0,5.0554,5.0625,5.0483,5.0483,150000.0
2009-05-28 11:40:00,7.07,7.07,7.05,7.05,455400.0,5.0483,5.0483,5.034,5.034,455400.0
2009-05-28 11:45:00,7.05,7.1,7.05,7.1,228600.0,5.034,5.0697,5.034,5.0697,228600.0
2009-05-28 11:50:00,7.09,7.1,7.09,7.09,120000.0,5.0625,5.0697,5.0625,5.0625,120000.0
2009-05-28 11:55:00,7.09,7.11,7.09,7.1,227600.0,5.0625,5.0768,5.0625,5.0697,227600.0
2009-05-28 12:00:00,7.1,7.11,7.09,7.09,164400.0,5.0697,5.0768,5.0625,5.0625,164400.0
2009-05-28 12:05:00,7.09,7.09,7.06,7.06,139600.0,5.0625,5.0625,5.0411,5.0411,139600.0
2009-05-28 12:10:00,7.06,7.07,7.05,7.05,156200.0,5.0411,5.0483,5.034,5.034,156200.0
2009-05-28 12:15:00,7.05,7.07,7.05,7.06,423000.0,5.034,5.0483,5.034,5.0411,423000.0
2009-05-28 12:20:00,7.06,7.08,7.05,7.07,429400.0,5.0411,5.0554,5.034,5.0483,429400.0
2009-05-28 12:25:00,7.07,7.08,7.07,7.07,196600.0,5.0483,5.0554,5.0483,5.0483,196600.0
2009-05-28 12:30:00,7.07,7.08,7.06,7.07,108000.0,5.0483,5.0554,5.0411,5.0483,108000.0
2009-05-28 12:35:00,7.07,7.07,7.05,7.05,227800.0,5.0483,5.0483,5.034,5.034,227800.0
2009-05-28 12:40:00,7.06,7.06,7.05,7.05,115000.0,5.0411,5.0411,5.034,5.034,115000.0
2009-05-28 12:45:00,7.05,7.06,7.04,7.04,152600.0,5.034,5.0411,5.0268,5.0268,152600.0
2009-05-28 12:50:00,7.04,7.05,7.03,7.04,236200.0,5.0268,5.034,5.0197,5.0268,236200.0
2009-05-28 12:55:00,7.04,7.05,7.03,7.05,260200.0,5.0268,5.034,5.0197,5.034,260200.0
2009-05-28 13:00:00,7.05,7.11,7.05,7.09,1025200.0,5.034,5.0768,5.034,5.0625,1025200.0
2009-05-28 13:05:00,7.09,7.11,7.09,7.09,458200.0,5.0625,5.0768,5.0625,5.0625,458200.0
2009-05-28 13:10:00,7.09,7.13,7.09,7.13,450200.0,5.0625,5.0911,5.0625,5.0911,450200.0
2009-05-28 13:15:00,7.13,7.17,7.12,7.17,890600.0,5.0911,5.1197,5.084,5.1197,890600.0
2009-05-28 13:20:00,7.17,7.18,7.16,7.16,361000.0,5.1197,5.1268,5.1125,5.1125,361000.0
2009-05-28 13:25:00,7.16,7.17,7.15,7.16,219000.0,5.1125,5.1197,5.1054,5.1125,219000.0
2009-05-28 13:30:00,7.16,7.16,7.15,7.16,200800.0,5.1125,5.1125,5.1054,5.1125,200800.0
2009-05-28 13:35:00,7.16,7.18,7.16,7.16,417800.0,5.1125,5.1268,5.1125,5.1125,417800.0
2009-05-28 13:40:00,7.16,7.17,7.13,7.13,1003400.0,5.1125,5.1197,5.0911,5.0911,1003400.0
2009-05-28 13:45:00,7.13,7.15,7.12,7.12,542600.0,5.0911,5.1054,5.084,5.084,542600.0
2009-05-28 13:50:00,7.13,7.13,7.11,7.11,489600.0,5.0911,5.0911,5.0768,5.0768,489600.0
2009-05-28 13:55:00,7.11,7.13,7.09,7.13,369400.0,5.0768,5.0911,5.0625,5.0911,369400.0
2009-05-28 14:00:00,7.13,7.13,7.11,7.12,634400.0,5.0911,5.0911,5.0768,5.084,634400.0
2009-05-28 14:05:00,7.12,7.13,7.12,7.13,433400.0,5.084,5.0911,5.084,5.0911,433400.0
2009-05-28 14:10:00,7.13,7.13,7.11,7.11,390400.0,5.0911,5.0911,5.0768,5.0768,390400.0
2009-05-28 14:15:00,7.11,7.12,7.1,7.12,182600.0,5.0768,5.084,5.0697,5.084,182600.0
2009-05-28 14:20:00,7.12,7.16,7.12,7.15,492800.0,5.084,5.1125,5.084,5.1054,492800.0
2009-05-28 14:25:00,7.15,7.16,7.12,7.12,396000.0,5.1054,5.1125,5.084,5.084,396000.0
2009-05-28 14:30:00,7.12,7.13,7.12,7.13,782800.0,5.084,5.0911,5.084,5.0911,782800.0
2009-05-28 14:35:00,7.13,7.13,7.11,7.12,342800.0,5.0911,5.0911,5.0768,5.084,342800.0
2009-05-28 14:40:00,7.12,7.12,7.1,7.11,279200.0,5.084,5.084,5.0697,5.0768,279200.0
2009-05-28 14:45:00,7.11,7.12,7.11,7.12,258600.0,5.0768,5.084,5.0768,5.084,258600.0
2009-05-28 14:50:00,7.12,7.15,7.12,7.12,1060200.0,5.084,5.1054,5.084,5.084,1060200.0
2009-05-28 14:55:00,7.12,7.13,7.11,7.13,309800.0,5.084,5.0911,5.0768,5.0911,309800.0
2009-05-28 15:00:00,7.12,7.13,7.12,7.12,224600.0,5.084,5.0911,5.084,5.084,224600.0
2009-05-28 15:05:00,7.13,7.13,7.11,7.11,334000.0,5.0911,5.0911,5.0768,5.0768,334000.0
2009-05-28 15:10:00,7.12,7.12,7.08,7.09,620000.0,5.084,5.084,5.0554,5.0625,620000.0
2009-05-28 15:15:00,7.1,7.1,7.08,7.09,621800.0,5.0697,5.0697,5.0554,5.0625,621800.0
2009-05-28 15:20:00,7.09,7.09,7.07,7.08,667600.0,5.0625,5.0625,5.0483,5.0554,667600.0
2009-05-28 15:25:00,7.08,7.09,7.07,7.08,563000.0,5.0554,5.0625,5.0483,5.0554,563000.0
2009-05-28 15:30:00,7.08,7.1,7.07,7.1,845400.0,5.0554,5.0697,5.0483,5.0697,845400.0
2009-05-28 15:35:00,7.1,7.1,7.07,7.09,738000.0,5.0697,5.0697,5.0483,5.0625,738000.0
2009-05-28 15:40:00,7.09,7.11,7.08,7.1,903000.0,5.0625,5.0768,5.0554,5.0697,903000.0
2009-05-28 15:45:00,7.1,7.1,7.08,7.1,636400.0,5.0697,5.0697,5.0554,5.0697,636400.0
2009-05-28 15:50:00,7.1,7.12,7.08,7.08,1490800.0,5.0697,5.084,5.0554,5.0554,1490800.0
2009-05-28 15:55:00,7.08,7.1,7.08,7.1,1725800.0,5.0554,5.0697,5.0554,5.0697,1725800.0
2009-05-29 09:30:00,7.09,7.09,6.99,7.03,922200.0,5.0625,5.0625,4.9911,5.0197,922200.0
2009-05-29 09:35:00,7.03,7.05,7.01,7.04,787600.0,5.0197,5.034,5.0054,5.0268,787600.0
2009-05-29 09:40:00,7.03,7.05,6.91,6.93,1918400.0,5.0197,5.034,4.934,4.9483,1918400.0
2009-05-29 09:45:00,6.93,6.94,6.87,6.87,1606000.0,4.9483,4.9554,4.9054,4.9054,1606000.0
2009-05-29 09:50:00,6.88,6.98,6.87,6.94,1065600.0,4.9126,4.984,4.9054,4.9554,1065600.0
2009-05-29 09:55:00,6.94,6.97,6.92,6.95,663000.0,4.9554,4.9769,4.9412,4.9626,663000.0
2009-05-29 10:00:00,6.94,6.96,6.93,6.93,524400.0,4.9554,4.9697,4.9483,4.9483,524400.0
2009-05-29 10:05:00,6.93,6.96,6.93,6.95,264400.0,4.9483,4.9697,4.9483,4.9626,264400.0
2009-05-29 10:10:00,6.95,6.95,6.87,6.88,897200.0,4.9626,4.9626,4.9054,4.9126,897200.0
2009-05-29 10:15:00,6.88,6.92,6.88,6.89,913400.0,4.9126,4.9412,4.9126,4.9197,913400.0
2009-05-29 10:20:00,6.89,6.9,6.87,6.89,749800.0,4.9197,4.9269,4.9054,4.9197,749800.0
2009-05-29 10:25:00,6.89,6.89,6.85,6.87,901600.0,4.9197,4.9197,4.8912,4.9054,901600.0
2009-05-29 10:30:00,6.87,6.87,6.83,6.84,1045000.0,4.9054,4.9054,4.8769,4.884,1045000.0
2009-05-29 10:35:00,6.84,6.98,6.77,6.8,1323600.0,4.884,4.984,4.834,4.8555,1323600.0
2009-05-29 10:40:00,6.8,6.81,6.77,6.77,950000.0,4.8555,4.8626,4.834,4.834,950000.0
2009-05-29 10:45:00,6.77,6.77,6.73,6.74,1021400.0,4.834,4.834,4.8055,4.8126,1021400.0
2009-05-29 10:50:00,6.74,6.8,6.74,6.8,1120800.0,4.8126,4.8555,4.8126,4.8555,1120800.0
2009-05-29 10:55:00,6.8,6.83,6.77,6.77,1255200.0,4.8555,4.8769,4.834,4.834,1255200.0
2009-05-29 11:00:00,6.77,6.77,6.75,6.76,1269600.0,4.834,4.834,4.8198,4.8269,1269600.0
2009-05-29 11:05:00,6.76,6.76,6.72,6.73,935600.0,4.8269,4.8269,4.7983,4.8055,935600.0
2009-05-29 11:10:00,6.72,6.75,6.7,6.75,1570600.0,4.7983,4.8198,4.7841,4.8198,1570600.0
2009-05-29 11:15:00,6.75,6.75,6.74,6.74,480800.0,4.8198,4.8198,4.8126,4.8126,480800.0
2009-05-29 11:20:00,6.75,6.75,6.74,6.75,1262800.0,4.8198,4.8198,4.8126,4.8198,1262800.0
2009-05-29 11:25:00,6.75,6.75,6.74,6.74,755200.0,4.8198,4.8198,4.8126,4.8126,755200.0
2009-05-29 11:30:00,6.74,6.77,6.73,6.76,579600.0,4.8126,4.834,4.8055,4.8269,579600.0
2009-05-29 11:35:00,6.77,6.77,6.75,6.76,1148000.0,4.834,4.834,4.8198,4.8269,1148000.0
2009-05-29 11:40:00,6.75,6.76,6.74,6.76,675000.0,4.8198,4.8269,4.8126,4.8269,675000.0
2009-05-29 11:45:00,6.75,6.76,6.74,6.75,376000.0,4.8198,4.8269,4.8126,4.8198,376000.0
2009-05-29 11:50:00,6.74,6.75,6.73,6.73,514600.0,4.8126,4.8198,4.8055,4.8055,514600.0
2009-05-29 11:55:00,6.73,6.73,6.69,6.71,1537600.0,4.8055,4.8055,4.7769,4.7912,1537600.0
2009-05-29 12:00:00,6.7,6.7,6.66,6.68,1320200.0,4.7841,4.7841,4.7555,4.7698,1320200.0
2009-05-29 12:05:00,6.68,6.68,6.65,6.66,958400.0,4.7698,4.7698,4.7484,4.7555,958400.0
2009-05-29 12:10:00,6.65,6.66,6.64,6.64,1078200.0,4.7484,4.7555,4.7412,4.7412,1078200.0
2009-05-29 12:15:00,6.65,6.65,6.64,6.65,579800.0,4.7484,4.7484,4.7412,4.7484,579800.0
2009-05-29 12:20:00,6.65,6.67,6.65,6.66,1168200.0,4.7484,4.7626,4.7484,4.7555,1168200.0
2009-05-29 12:25:00,6.66,6.68,6.65,6.67,1014200.0,4.7555,4.7698,4.7484,4.7626,1014200.0
2009-05-29 12:30:00,6.67,6.68,6.66,6.67,440200.0,4.7626,4.7698,4.7555,4.7626,440200.0
2009-05-29 12:35:00,6.67,6.67,6.63,6.64,1061600.0,4.7626,4.7626,4.7341,4.7412,1061600.0
2009-05-29 12:40:00,6.63,6.65,6.63,6.64,868600.0,4.7341,4.7484,4.7341,4.7412,868600.0
2009-05-29 12:45:00,6.64,6.64,6.63,6.63,406200.0,4.7412,4.7412,4.7341,4.7341,406200.0
2009-05-29 12:50:00,6.63,6.63,6.59,6.6,2710000.0,4.7341,4.7341,4.7055,4.7127,2710000.0
2009-05-29 12:55:00,6.6,6.63,6.6,6.62,1522600.0,4.7127,4.7341,4.7127,4.7269,1522600.0
2009-05-29 13:00:00,6.62,6.65,6.61,6.64,1189000.0,4.7269,4.7484,4.7198,4.7412,1189000.0
2009-05-29 13:05:00,6.64,6.67,6.63,6.63,1024000.0,4.7412,4.7626,4.7341,4.7341,1024000.0
2009-05-29 13:10:00,6.64,6.68,6.63,6.68,1139000.0,4.7412,4.7698,4.7341,4.7698,1139000.0
2009-05-29 13:15:00,6.68,6.68,6.67,6.68,292600.0,4.7698,4.7698,4.7626,4.7698,292600.0
2009-05-29 13:20:00,6.68,6.7,6.68,6.7,517800.0,4.7698,4.7841,4.7698,4.7841,517800.0
2009-05-29 13:25:00,6.7,6.71,6.69,6.71,639200.0,4.7841,4.7912,4.7769,4.7912,639200.0
2009-05-29 13:30:00,6.7,6.72,6.7,6.7,569200.0,4.7841,4.7983,4.7841,4.7841,569200.0
2009-05-29 13:35:00,6.7,6.7,6.68,6.68,370200.0,4.7841,4.7841,4.7698,4.7698,370200.0
2009-05-29 13:40:00,6.68,6.68,6.68,6.68,442800.0,4.7698,4.7698,4.7698,4.7698,442800.0
2009-05-29 13:45:00,6.68,6.7,6.62,6.7,997000.0,4.7698,4.7841,4.7269,4.7841,997000.0
2009-05-29 13:50:00,6.7,6.72,6.7,6.7,672800.0,4.7841,4.7983,4.7841,4.7841,672800.0
2009-05-29 13:55:00,6.7,6.71,6.7,6.71,368400.0,4.7841,4.7912,4.7841,4.7912,368400.0
2009-05-29 14:00:00,6.71,6.71,6.69,6.7,529800.0,4.7912,4.7912,4.7769,4.7841,529800.0
2009-05-29 14:05:00,6.7,6.71,6.7,6.71,268800.0,4.7841,4.7912,4.7841,4.7912,268800.0
2009-05-29 14:10:00,6.71,6.73,6.71,6.73,523200.0,4.7912,4.8055,4.7912,4.8055,523200.0
2009-05-29 14:15:00,6.72,6.73,6.72,6.73,610400.0,4.7983,4.8055,4.7983,4.8055,610400.0
2009-05-29 14:20:00,6.73,6.73,6.7,6.7,307000.0,4.8055,4.8055,4.7841,4.7841,307000.0
2009-05-29 14:25:00,6.7,6.7,6.69,6.7,187400.0,4.7841,4.7841,4.7769,4.7841,187400.0
2009-05-29 14:30:00,6.69,6.7,6.67,6.67,548400.0,4.7769,4.7841,4.7626,4.7626,548400.0
2009-05-29 14:35:00,6.67,6.7,6.67,6.7,450200.0,4.7626,4.7841,4.7626,4.7841,450200.0
2009-05-29 14:40:00,6.69,6.72,6.69,6.71,475400.0,4.7769,4.7983,4.7769,4.7912,475400.0
2009-05-29 14:45:00,6.72,6.72,6.71,6.72,616200.0,4.7983,4.7983,4.7912,4.7983,616200.0
2009-05-29 14:50:00,6.72,6.72,6.7,6.71,644400.0,4.7983,4.7983,4.7841,4.7912,644400.0
2009-05-29 14:55:00,6.71,6.72,6.7,6.7,1308000.0,4.7912,4.7983,4.7841,4.7841,1308000.0
2009-05-29 15:00:00,6.7,6.72,6.68,6.72,1121400.0,4.7841,4.7983,4.7698,4.7983,1121400.0
2009-05-29 15:05:00,6.71,6.75,6.71,6.75,1191600.0,4.7912,4.8198,4.7912,4.8198,1191600.0
2009-05-29 15:10:00,6.75,6.76,6.74,6.76,1029000.0,4.8198,4.8269,4.8126,4.8269,1029000.0
2009-05-29 15:15:00,6.76,6.78,6.76,6.78,522400.0,4.8269,4.8412,4.8269,4.8412,522400.0
2009-05-29 15:20:00,6.78,6.79,6.76,6.78,1209400.0,4.8412,4.8483,4.8269,4.8412,1209400.0
2009-05-29 15:25:00,6.78,6.79,6.77,6.79,641000.0,4.8412,4.8483,4.834,4.8483,641000.0
2009-05-29 15:30:00,6.78,6.79,6.78,6.78,721600.0,4.8412,4.8483,4.8412,4.8412,721600.0
2009-05-29 15:35:00,6.78,6.79,6.78,6.79,677200.0,4.8412,4.8483,4.8412,4.8483,677200.0
2009-05-29 15:40:00,6.79,6.8,6.78,6.8,1192200.0,4.8483,4.8555,4.8412,4.8555,1192200.0
2009-05-29 15:45:00,6.8,6.82,6.79,6.8,1581600.0,4.8555,4.8697,4.8483,4.8555,1581600.0
2009-05-29 15:50:00,6.8,6.84,6.8,6.81,2978400.0,4.8555,4.884,4.8555,4.8626,2978400.0
2009-05-29 15:55:00,6.81,6.88,6.81,6.88,4375000.0,4.8626,4.9126,4.8626,4.9126,4375000.0
2009-06-01 09:30:00,6.97,7.04,6.96,6.99,1063800.0,4.9769,5.0268,4.9697,4.9911,1063800.0
2009-06-01 09:35:00,6.99,7.01,6.97,6.99,1310200.0,4.9911,5.0054,4.9769,4.9911,1310200.0
2009-06-01 09:40:00,6.99,7.01,6.99,7.0,1103600.0,4.9911,5.0054,4.9911,4.9983,1103600.0
2009-06-01 09:45:00,7.0,7.01,6.99,6.99,597400.0,4.9983,5.0054,4.9911,4.9911,597400.0
2009-06-01 09:50:00,7.0,7.0,6.98,6.98,677200.0,4.9983,4.9983,4.984,4.984,677200.0
2009-06-01 09:55:00,6.99,6.99,6.97,6.97,602000.0,4.9911,4.9911,4.9769,4.9769,602000.0
2009-06-01 10:00:00,6.98,7.01,6.97,7.0,1270400.0,4.984,5.0054,4.9769,4.9983,1270400.0
2009-06-01 10:05:00,7.01,7.01,6.98,6.99,564000.0,5.0054,5.0054,4.984,4.9911,564000.0
2009-06-01 10:10:00,6.99,6.99,6.97,6.98,910200.0,4.9911,4.9911,4.9769,4.984,910200.0
2009-06-01 10:15:00,6.98,7.02,6.97,7.01,852400.0,4.984,5.0126,4.9769,5.0054,852400.0
2009-06-01 10:20:00,7.01,7.02,6.99,7.0,833400.0,5.0054,5.0126,4.9911,4.9983,833400.0
2009-06-01 10:25:00,7.0,7.01,7.0,7.0,276800.0,4.9983,5.0054,4.9983,4.9983,276800.0
2009-06-01 10:30:00,7.0,7.0,7.0,7.0,254400.0,4.9983,4.9983,4.9983,4.9983,254400.0
2009-06-01 10:35:00,7.0,7.01,6.99,6.99,732400.0,4.9983,5.0054,4.9911,4.9911,732400.0
2009-06-01 10:40:00,6.99,6.99,6.95,6.95,457400.0,4.9911,4.9911,4.9626,4.9626,457400.0
2009-06-01 10:45:00,6.95,6.95,6.93,6.93,299400.0,4.9626,4.9626,4.9483,4.9483,299400.0
2009-06-01 10:50:00,6.93,6.96,6.93,6.96,183400.0,4.9483,4.9697,4.9483,4.9697,183400.0
2009-06-01 10:55:00,6.96,6.97,6.96,6.97,142600.0,4.9697,4.9769,4.9697,4.9769,142600.0
2009-06-01 11:00:00,6.97,6.99,6.97,6.99,327200.0,4.9769,4.9911,4.9769,4.9911,327200.0
2009-06-01 11:05:00,6.99,7.0,6.99,7.0,312800.0,4.9911,4.9983,4.9911,4.9983,312800.0
2009-06-01 11:10:00,7.0,7.0,7.0,7.0,176800.0,4.9983,4.9983,4.9983,4.9983,176800.0
2009-06-01 11:15:00,7.0,7.01,7.0,7.01,239600.0,4.9983,5.0054,4.9983,5.0054,239600.0
2009-06-01 11:20:00,7.01,7.03,7.0,7.03,304000.0,5.0054,5.0197,4.9983,5.0197,304000.0
2009-06-01 11:25:00,7.03,7.03,7.02,7.02,136600.0,5.0197,5.0197,5.0126,5.0126,136600.0
2009-06-01 11:30:00,7.03,7.03,7.01,7.01,343200.0,5.0197,5.0197,5.0054,5.0054,343200.0
2009-06-01 11:35:00,7.01,7.02,7.01,7.02,107400.0,5.0054,5.0126,5.0054,5.0126,107400.0
2009-06-01 11:40:00,7.01,7.02,7.01,7.02,340400.0,5.0054,5.0126,5.0054,5.0126,340400.0
2009-06-01 11:45:00,7.01,7.03,7.01,7.03,504000.0,5.0054,5.0197,5.0054,5.0197,504000.0
2009-06-01 11:50:00,7.03,7.03,7.02,7.02,328000.0,5.0197,5.0197,5.0126,5.0126,328000.0
2009-06-01 11:55:00,7.03,7.04,7.02,7.04,345800.0,5.0197,5.0268,5.0126,5.0268,345800.0
2009-06-01 12:00:00,7.04,7.04,7.01,7.01,353400.0,5.0268,5.0268,5.0054,5.0054,353400.0
2009-06-01 12:05:00,7.02,7.03,7.01,7.02,195400.0,5.0126,5.0197,5.0054,5.0126,195400.0
2009-06-01 12:10:00,7.02,7.03,7.02,7.03,44200.0,5.0126,5.0197,5.0126,5.0197,44200.0
2009-06-01 12:15:00,7.03,7.03,7.02,7.02,38600.0,5.0197,5.0197,5.0126,5.0126,38600.0
2009-06-01 12:20:00,7.02,7.03,7.02,7.03,62600.0,5.0126,5.0197,5.0126,5.0197,62600.0
2009-06-01 12:25:00,7.02,7.03,7.02,7.03,222800.0,5.0126,5.0197,5.0126,5.0197,222800.0
2009-06-01 12:30:00,7.03,7.03,7.03,7.03,56400.0,5.0197,5.0197,5.0197,5.0197,56400.0
2009-06-01 12:35:00,7.03,7.04,7.02,7.02,281200.0,5.0197,5.0268,5.0126,5.0126,281200.0
2009-06-01 12:40:00,7.02,7.02,7.01,7.02,349400.0,5.0126,5.0126,5.0054,5.0126,349400.0
2009-06-01 12:45:00,7.02,7.02,7.01,7.01,187800.0,5.0126,5.0126,5.0054,5.0054,187800.0
2009-06-01 12:50:00,7.01,7.01,7.01,7.01,77200.0,5.0054,5.0054,5.0054,5.0054,77200.0
2009-06-01 12:55:00,7.01,7.01,7.0,7.0,190800.0,5.0054,5.0054,4.9983,4.9983,190800.0
2009-06-01 13:00:00,7.0,7.0,6.98,6.98,227600.0,4.9983,4.9983,4.984,4.984,227600.0
2009-06-01 13:05:00,6.99,6.99,6.98,6.99,348000.0,4.9911,4.9911,4.984,4.9911,348000.0
2009-06-01 13:10:00,6.99,6.99,6.96,6.97,660400.0,4.9911,4.9911,4.9697,4.9769,660400.0
2009-06-01 13:15:00,6.96,6.99,6.96,6.97,422200.0,4.9697,4.9911,4.9697,4.9769,422200.0
2009-06-01 13:20:00,6.98,6.98,6.96,6.97,333400.0,4.984,4.984,4.9697,4.9769,333400.0
2009-06-01 13:25:00,6.97,6.97,6.96,6.96,62800.0,4.9769,4.9769,4.9697,4.9697,62800.0
2009-06-01 13:30:00,6.96,6.96,6.95,6.95,203000.0,4.9697,4.9697,4.9626,4.9626,203000.0
2009-06-01 13:35:00,6.95,6.96,6.95,6.95,471400.0,4.9626,4.9697,4.9626,4.9626,471400.0
2009-06-01 13:40:00,6.95,6.95,6.95,6.95,122800.0,4.9626,4.9626,4.9626,4.9626,122800.0
2009-06-01 13:45:00,6.95,6.98,6.95,6.95,513400.0,4.9626,4.984,4.9626,4.9626,513400.0
2009-06-01 13:50:00,6.95,6.96,6.95,6.95,65200.0,4.9626,4.9697,4.9626,4.9626,65200.0
2009-06-01 13:55:00,6.95,6.98,6.95,6.98,508600.0,4.9626,4.984,4.9626,4.984,508600.0
2009-06-01 14:00:00,6.98,6.98,6.97,6.98,338000.0,4.984,4.984,4.9769,4.984,338000.0
2009-06-01 14:05:00,6.98,6.99,6.97,6.97,307200.0,4.984,4.9911,4.9769,4.9769,307200.0
2009-06-01 14:10:00,6.97,6.97,6.96,6.97,311800.0,4.9769,4.9769,4.9697,4.9769,311800.0
2009-06-01 14:15:00,6.96,6.97,6.96,6.97,120600.0,4.9697,4.9769,4.9697,4.9769,120600.0
2009-06-01 14:20:00,6.97,6.98,6.97,6.98,130200.0,4.9769,4.984,4.9769,4.984,130200.0
2009-06-01 14:25:00,6.98,6.98,6.97,6.97,489000.0,4.984,4.984,4.9769,4.9769,489000.0
2009-06-01 14:30:00,6.97,6.97,6.96,6.96,254200.0,4.9769,4.9769,4.9697,4.9697,254200.0
2009-06-01 14:35:00,6.96,6.97,6.95,6.97,481000.0,4.9697,4.9769,4.9626,4.9769,481000.0
2009-06-01 14:40:00,6.97,6.98,6.97,6.97,935200.0,4.9769,4.984,4.9769,4.9769,935200.0
2009-06-01 14:45:00,6.97,6.99,6.96,6.97,637200.0,4.9769,4.9911,4.9697,4.9769,637200.0
2009-06-01 14:50:00,6.97,6.99,6.97,6.97,455000.0,4.9769,4.9911,4.9769,4.9769,455000.0
2009-06-01 14:55:00,6.98,6.99,6.97,6.99,172800.0,4.984,4.9911,4.9769,4.9911,172800.0
2009-06-01 15:00:00,6.98,6.99,6.96,6.96,498400.0,4.984,4.9911,4.9697,4.9697,498400.0
2009-06-01 15:05:00,6.96,6.96,6.96,6.96,333400.0,4.9697,4.9697,4.9697,4.9697,333400.0
2009-06-01 15:10:00,6.96,6.97,6.95,6.95,580800.0,4.9697,4.9769,4.9626,4.9626,580800.0
2009-06-01 15:15:00,6.95,6.96,6.94,6.95,427200.0,4.9626,4.9697,4.9554,4.9626,427200.0
2009-06-01 15:20:00,6.95,6.97,6.92,6.95,1568800.0,4.9626,4.9769,4.9412,4.9626,1568800.0
2009-06-01 15:25:00,6.95,6.96,6.95,6.96,413000.0,4.9626,4.9697,4.9626,4.9697,413000.0
2009-06-01 15:30:00,6.96,6.98,6.96,6.97,503600.0,4.9697,4.984,4.9697,4.9769,503600.0
2009-06-01 15:35:00,6.98,6.98,6.97,6.98,598200.0,4.984,4.984,4.9769,4.984,598200.0
2009-06-01 15:40:00,6.98,6.99,6.97,6.97,585800.0,4.984,4.9911,4.9769,4.9769,585800.0
2009-06-01 15:45:00,6.97,6.98,6.94,6.97,1060600.0,4.9769,4.984,4.9554,4.9769,1060600.0
2009-06-01 15:50:00,6.98,6.99,6.95,6.98,1855400.0,4.984,4.9911,4.9626,4.984,1855400.0
2009-06-01 15:55:00,6.98,6.98,6.95,6.96,5196600.0,4.984,4.984,4.9626,4.9697,5196600.0
2009-06-02 09:30:00,6.94,6.98,6.93,6.97,896200.0,4.9554,4.984,4.9483,4.9769,896200.0
2009-06-02 09:35:00,6.97,7.01,6.97,7.0,1250600.0,4.9769,5.0054,4.9769,4.9983,1250600.0
2009-06-02 09:40:00,7.0,7.01,6.99,7.0,764800.0,4.9983,5.0054,4.9911,4.9983,764800.0
2009-06-02 09:45:00,6.99,7.0,6.98,6.99,581000.0,4.9911,4.9983,4.984,4.9911,581000.0
2009-06-02 09:50:00,6.99,7.02,6.98,7.02,726000.0,4.9911,5.0126,4.984,5.0126,726000.0
2009-06-02 09:55:00,7.02,7.02,7.0,7.01,926400.0,5.0126,5.0126,4.9983,5.0054,926400.0
2009-06-02 10:00:00,7.01,7.08,7.01,7.08,1711800.0,5.0054,5.0554,5.0054,5.0554,1711800.0
2009-06-02 10:05:00,7.08,7.08,7.06,7.08,616600.0,5.0554,5.0554,5.0411,5.0554,616600.0
2009-06-02 10:10:00,7.08,7.1,7.07,7.08,760800.0,5.0554,5.0697,5.0483,5.0554,760800.0
2009-06-02 10:15:00,7.08,7.1,7.07,7.09,997600.0,5.0554,5.0697,5.0483,5.0625,997600.0
2009-06-02 10:20:00,7.09,7.11,7.08,7.11,946600.0,5.0625,5.0768,5.0554,5.0768,946600.0
2009-06-02 10:25:00,7.11,7.12,7.0,7.1,2198200.0,5.0768,5.084,4.9983,5.0697,2198200.0
2009-06-02 10:30:00,7.1,7.11,7.08,7.09,928200.0,5.0697,5.0768,5.0554,5.0625,928200.0
2009-06-02 10:35:00,7.09,7.12,7.09,7.12,615400.0,5.0625,5.084,5.0625,5.084,615400.0
2009-06-02 10:40:00,7.12,7.12,7.11,7.12,260000.0,5.084,5.084,5.0768,5.084,260000.0
2009-06-02 10:45:00,7.11,7.14,7.1,7.14,621800.0,5.0768,5.0982,5.0697,5.0982,621800.0
2009-06-02 10:50:00,7.14,7.15,7.12,7.13,593000.0,5.0982,5.1054,5.084,5.0911,593000.0
2009-06-02 10:55:00,7.13,7.15,7.12,7.14,451400.0,5.0911,5.1054,5.084,5.0982,451400.0
2009-06-02 11:00:00,7.14,7.15,7.14,7.15,384200.0,5.0982,5.1054,5.0982,5.1054,384200.0
2009-06-02 11:05:00,7.15,7.17,7.14,7.17,689200.0,5.1054,5.1197,5.0982,5.1197,689200.0
2009-06-02 11:10:00,7.17,7.17,7.15,7.16,451200.0,5.1197,5.1197,5.1054,5.1125,451200.0
2009-06-02 11:15:00,7.16,7.18,7.15,7.18,397000.0,5.1125,5.1268,5.1054,5.1268,397000.0
2009-06-02 11:20:00,7.18,7.18,7.16,7.17,689600.0,5.1268,5.1268,5.1125,5.1197,689600.0
2009-06-02 11:25:00,7.17,7.17,7.14,7.15,626000.0,5.1197,5.1197,5.0982,5.1054,626000.0
2009-06-02 11:30:00,7.15,7.15,7.13,7.13,1332600.0,5.1054,5.1054,5.0911,5.0911,1332600.0
2009-06-02 11:35:00,7.13,7.15,7.13,7.14,670800.0,5.0911,5.1054,5.0911,5.0982,670800.0
2009-06-02 11:40:00,7.14,7.15,7.13,7.15,817800.0,5.0982,5.1054,5.0911,5.1054,817800.0
2009-06-02 11:45:00,7.15,7.15,7.14,7.14,206800.0,5.1054,5.1054,5.0982,5.0982,206800.0
2009-06-02 11:50:00,7.14,7.14,7.13,7.14,271400.0,5.0982,5.0982,5.0911,5.0982,271400.0
2009-06-02 11:55:00,7.14,7.15,7.14,7.15,702000.0,5.0982,5.1054,5.0982,5.1054,702000.0
2009-06-02 12:00:00,7.15,7.16,7.15,7.16,664800.0,5.1054,5.1125,5.1054,5.1125,664800.0
2009-06-02 12:05:00,7.16,7.17,7.15,7.16,478400.0,5.1125,5.1197,5.1054,5.1125,478400.0
2009-06-02 12:10:00,7.16,7.17,7.16,7.17,196400.0,5.1125,5.1197,5.1125,5.1197,196400.0
2009-06-02 12:15:00,7.17,7.17,7.15,7.15,574200.0,5.1197,5.1197,5.1054,5.1054,574200.0
2009-06-02 12:20:00,7.16,7.18,7.15,7.18,355200.0,5.1125,5.1268,5.1054,5.1268,355200.0
2009-06-02 12:25:00,7.18,7.18,7.15,7.15,249800.0,5.1268,5.1268,5.1054,5.1054,249800.0
2009-06-02 12:30:00,7.15,7.16,7.15,7.16,215800.0,5.1054,5.1125,5.1054,5.1125,215800.0
2009-06-02 12:35:00,7.16,7.18,7.15,7.18,420600.0,5.1125,5.1268,5.1054,5.1268,420600.0
2009-06-02 12:40:00,7.18,7.2,7.18,7.2,581400.0,5.1268,5.1411,5.1268,5.1411,581400.0
2009-06-02 12:45:00,7.2,7.2,7.2,7.2,113000.0,5.1411,5.1411,5.1411,5.1411,113000.0
2009-06-02 12:50:00,7.2,7.22,7.2,7.22,397000.0,5.1411,5.1554,5.1411,5.1554,397000.0
2009-06-02 12:55:00,7.22,7.22,7.21,7.22,261000.0,5.1554,5.1554,5.1482,5.1554,261000.0
2009-06-02 13:00:00,7.22,7.22,7.2,7.22,421000.0,5.1554,5.1554,5.1411,5.1554,421000.0
2009-06-02 13:05:00,7.22,7.22,7.2,7.2,193400.0,5.1554,5.1554,5.1411,5.1411,193400.0
2009-06-02 13:10:00,7.2,7.2,7.2,7.2,153400.0,5.1411,5.1411,5.1411,5.1411,153400.0
2009-06-02 13:15:00,7.2,7.21,7.19,7.2,455600.0,5.1411,5.1482,5.1339,5.1411,455600.0
2009-06-02 13:20:00,7.21,7.21,7.2,7.21,248600.0,5.1482,5.1482,5.1411,5.1482,248600.0
2009-06-02 13:25:00,7.21,7.24,7.21,7.23,532800.0,5.1482,5.1696,5.1482,5.1625,532800.0
2009-06-02 13:30:00,7.24,7.24,7.23,7.23,338800.0,5.1696,5.1696,5.1625,5.1625,338800.0
2009-06-02 13:35:00,7.23,7.25,7.23,7.23,618800.0,5.1625,5.1768,5.1625,5.1625,618800.0
2009-06-02 13:40:00,7.23,7.25,7.23,7.24,562400.0,5.1625,5.1768,5.1625,5.1696,562400.0
2009-06-02 13:45:00,7.24,7.25,7.24,7.25,262800.0,5.1696,5.1768,5.1696,5.1768,262800.0
2009-06-02 13:50:00,7.25,7.25,7.23,7.23,246000.0,5.1768,5.1768,5.1625,5.1625,246000.0
2009-06-02 13:55:00,7.23,7.23,7.23,7.23,222600.0,5.1625,5.1625,5.1625,5.1625,222600.0
2009-06-02 14:00:00,7.23,7.24,7.22,7.22,894600.0,5.1625,5.1696,5.1554,5.1554,894600.0
2009-06-02 14:05:00,7.23,7.23,7.22,7.23,275200.0,5.1625,5.1625,5.1554,5.1625,275200.0
2009-06-02 14:10:00,7.23,7.23,7.22,7.23,140600.0,5.1625,5.1625,5.1554,5.1625,140600.0
2009-06-02 14:15:00,7.22,7.24,7.22,7.24,328200.0,5.1554,5.1696,5.1554,5.1696,328200.0
2009-06-02 14:20:00,7.24,7.27,7.24,7.25,629600.0,5.1696,5.1911,5.1696,5.1768,629600.0
2009-06-02 14:25:00,7.25,7.26,7.23,7.25,288200.0,5.1768,5.1839,5.1625,5.1768,288200.0
2009-06-02 14:30:00,7.25,7.27,7.25,7.26,614200.0,5.1768,5.1911,5.1768,5.1839,614200.0
2009-06-02 14:35:00,7.26,7.28,7.26,7.26,935600.0,5.1839,5.1982,5.1839,5.1839,935600.0
2009-06-02 14:40:00,7.26,7.27,7.25,7.26,372400.0,5.1839,5.1911,5.1768,5.1839,372400.0
2009-06-02 14:45:00,7.26,7.27,7.25,7.25,744800.0,5.1839,5.1911,5.1768,5.1768,744800.0
2009-06-02 14:50:00,7.25,7.25,7.24,7.25,248000.0,5.1768,5.1768,5.1696,5.1768,248000.0
2009-06-02 14:55:00,7.25,7.25,7.24,7.25,200600.0,5.1768,5.1768,5.1696,5.1768,200600.0
2009-06-02 15:00:00,7.24,7.26,7.23,7.26,471000.0,5.1696,5.1839,5.1625,5.1839,471000.0
2009-06-02 15:05:00,7.26,7.28,7.26,7.28,406400.0,5.1839,5.1982,5.1839,5.1982,406400.0
2009-06-02 15:10:00,7.28,7.28,7.26,7.26,374200.0,5.1982,5.1982,5.1839,5.1839,374200.0
2009-06-02 15:15:00,7.26,7.27,7.25,7.27,397600.0,5.1839,5.1911,5.1768,5.1911,397600.0
2009-06-02 15:20:00,7.26,7.27,7.24,7.24,991400.0,5.1839,5.1911,5.1696,5.1696,991400.0
2009-06-02 15:25:00,7.25,7.3,7.24,7.26,976600.0,5.1768,5.2125,5.1696,5.1839,976600.0
2009-06-02 15:30:00,7.26,7.28,7.25,7.28,528400.0,5.1839,5.1982,5.1768,5.1982,528400.0
2009-06-02 15:35:00,7.28,7.31,7.27,7.31,1386200.0,5.1982,5.2196,5.1911,5.2196,1386200.0
2009-06-02 15:40:00,7.31,7.31,7.29,7.29,759600.0,5.2196,5.2196,5.2053,5.2053,759600.0
2009-06-02 15:45:00,7.29,7.29,7.27,7.28,945200.0,5.2053,5.2053,5.1911,5.1982,945200.0
2009-06-02 15:50:00,7.28,7.28,7.23,7.24,2748400.0,5.1982,5.1982,5.1625,5.1696,2748400.0
2009-06-02 15:55:00,7.23,7.25,7.23,7.24,2756800.0,5.1625,5.1768,5.1625,5.1696,2756800.0
2009-06-03 09:30:00,7.21,7.23,7.14,7.14,721800.0,5.1482,5.1625,5.0982,5.0982,721800.0
2009-06-03 09:35:00,7.14,7.17,7.13,7.16,864000.0,5.0982,5.1197,5.0911,5.1125,864000.0
2009-06-03 09:40:00,7.16,7.18,7.16,7.18,516200.0,5.1125,5.1268,5.1125,5.1268,516200.0
2009-06-03 09:45:00,7.18,7.19,7.16,7.18,370800.0,5.1268,5.1339,5.1125,5.1268,370800.0
2009-06-03 09:50:00,7.18,7.2,7.13,7.14,553800.0,5.1268,5.1411,5.0911,5.0982,553800.0
2009-06-03 09:55:00,7.14,7.15,7.13,7.14,425400.0,5.0982,5.1054,5.0911,5.0982,425400.0
2009-06-03 10:00:00,7.14,7.14,7.11,7.13,562800.0,5.0982,5.0982,5.0768,5.0911,562800.0
2009-06-03 10:05:00,7.13,7.13,7.1,7.12,403600.0,5.0911,5.0911,5.0697,5.084,403600.0
2009-06-03 10:10:00,7.12,7.14,7.11,7.12,505600.0,5.084,5.0982,5.0768,5.084,505600.0
2009-06-03 10:15:00,7.13,7.13,7.11,7.12,130600.0,5.0911,5.0911,5.0768,5.084,130600.0
2009-06-03 10:20:00,7.12,7.12,7.09,7.09,201000.0,5.084,5.084,5.0625,5.0625,201000.0
2009-06-03 10:25:00,7.09,7.12,7.09,7.11,346200.0,5.0625,5.084,5.0625,5.0768,346200.0
2009-06-03 10:30:00,7.11,7.12,7.09,7.12,348600.0,5.0768,5.084,5.0625,5.084,348600.0
2009-06-03 10:35:00,7.12,7.14,7.11,7.12,447600.0,5.084,5.0982,5.0768,5.084,447600.0
2009-06-03 10:40:00,7.12,7.15,7.11,7.14,587200.0,5.084,5.1054,5.0768,5.0982,587200.0
2009-06-03 10:45:00,7.14,7.15,7.12,7.13,504000.0,5.0982,5.1054,5.084,5.0911,504000.0
2009-06-03 10:50:00,7.13,7.15,7.12,7.14,459200.0,5.0911,5.1054,5.084,5.0982,459200.0
2009-06-03 10:55:00,7.15,7.15,7.14,7.15,376400.0,5.1054,5.1054,5.0982,5.1054,376400.0
2009-06-03 11:00:00,7.15,7.16,7.14,7.15,300600.0,5.1054,5.1125,5.0982,5.1054,300600.0
2009-06-03 11:05:00,7.15,7.16,7.15,7.16,300400.0,5.1054,5.1125,5.1054,5.1125,300400.0
2009-06-03 11:10:00,7.16,7.16,7.15,7.15,479800.0,5.1125,5.1125,5.1054,5.1054,479800.0
2009-06-03 11:15:00,7.15,7.16,7.13,7.13,259200.0,5.1054,5.1125,5.0911,5.0911,259200.0
2009-06-03 11:20:00,7.13,7.16,7.13,7.15,311000.0,5.0911,5.1125,5.0911,5.1054,311000.0
2009-06-03 11:25:00,7.15,7.15,7.15,7.15,348400.0,5.1054,5.1054,5.1054,5.1054,348400.0
2009-06-03 11:30:00,7.15,7.15,7.14,7.15,72200.0,5.1054,5.1054,5.0982,5.1054,72200.0
2009-06-03 11:35:00,7.15,7.15,7.14,7.14,148000.0,5.1054,5.1054,5.0982,5.0982,148000.0
2009-06-03 11:40:00,7.14,7.17,7.13,7.14,542400.0,5.0982,5.1197,5.0911,5.0982,542400.0
2009-06-03 11:45:00,7.14,7.15,7.14,7.15,79200.0,5.0982,5.1054,5.0982,5.1054,79200.0
2009-06-03 11:50:00,7.14,7.16,7.14,7.15,386800.0,5.0982,5.1125,5.0982,5.1054,386800.0
2009-06-03 11:55:00,7.15,7.16,7.14,7.14,470800.0,5.1054,5.1125,5.0982,5.0982,470800.0
2009-06-03 12:00:00,7.14,7.14,7.14,7.14,113000.0,5.0982,5.0982,5.0982,5.0982,113000.0
2009-06-03 12:05:00,7.14,7.14,7.14,7.14,145000.0,5.0982,5.0982,5.0982,5.0982,145000.0
2009-06-03 12:10:00,7.14,7.14,7.14,7.14,224200.0,5.0982,5.0982,5.0982,5.0982,224200.0
2009-06-03 12:15:00,7.14,7.14,7.14,7.14,129800.0,5.0982,5.0982,5.0982,5.0982,129800.0
2009-06-03 12:20:00,7.14,7.14,7.12,7.12,551000.0,5.0982,5.0982,5.084,5.084,551000.0
2009-06-03 12:25:00,7.13,7.13,7.11,7.12,260400.0,5.0911,5.0911,5.0768,5.084,260400.0
2009-06-03 12:30:00,7.11,7.12,7.1,7.1,251600.0,5.0768,5.084,5.0697,5.0697,251600.0
2009-06-03 12:35:00,7.1,7.11,7.1,7.1,408200.0,5.0697,5.0768,5.0697,5.0697,408200.0
2009-06-03 12:40:00,7.1,7.1,7.09,7.1,234400.0,5.0697,5.0697,5.0625,5.0697,234400.0
2009-06-03 12:45:00,7.1,7.1,7.09,7.1,161800.0,5.0697,5.0697,5.0625,5.0697,161800.0
2009-06-03 12:50:00,7.09,7.1,7.09,7.1,123200.0,5.0625,5.0697,5.0625,5.0697,123200.0
2009-06-03 12:55:00,7.1,7.1,7.08,7.08,342400.0,5.0697,5.0697,5.0554,5.0554,342400.0
2009-06-03 13:00:00,7.08,7.08,7.07,7.08,402200.0,5.0554,5.0554,5.0483,5.0554,402200.0
2009-06-03 13:05:00,7.07,7.08,7.07,7.07,142400.0,5.0483,5.0554,5.0483,5.0483,142400.0
2009-06-03 13:10:00,7.07,7.08,7.07,7.07,373600.0,5.0483,5.0554,5.0483,5.0483,373600.0
2009-06-03 13:15:00,7.07,7.07,7.07,7.07,146600.0,5.0483,5.0483,5.0483,5.0483,146600.0
2009-06-03 13:20:00,7.07,7.07,7.05,7.05,375400.0,5.0483,5.0483,5.034,5.034,375400.0
2009-06-03 13:25:00,7.05,7.05,7.03,7.03,298800.0,5.034,5.034,5.0197,5.0197,298800.0
2009-06-03 13:30:00,7.04,7.06,7.03,7.05,233600.0,5.0268,5.0411,5.0197,5.034,233600.0
2009-06-03 13:35:00,7.06,7.07,7.05,7.07,210000.0,5.0411,5.0483,5.034,5.0483,210000.0
2009-06-03 13:40:00,7.07,7.07,7.03,7.03,336200.0,5.0483,5.0483,5.0197,5.0197,336200.0
2009-06-03 13:45:00,7.03,7.03,7.01,7.01,316600.0,5.0197,5.0197,5.0054,5.0054,316600.0
2009-06-03 13:50:00,7.01,7.01,7.0,7.01,119200.0,5.0054,5.0054,4.9983,5.0054,119200.0
2009-06-03 13:55:00,7.01,7.03,7.0,7.03,300600.0,5.0054,5.0197,4.9983,5.0197,300600.0
2009-06-03 14:00:00,7.03,7.03,7.01,7.02,272200.0,5.0197,5.0197,5.0054,5.0126,272200.0
2009-06-03 14:05:00,7.02,7.02,6.99,6.99,546400.0,5.0126,5.0126,4.9911,4.9911,546400.0
2009-06-03 14:10:00,6.99,7.0,6.99,7.0,293800.0,4.9911,4.9983,4.9911,4.9983,293800.0
2009-06-03 14:15:00,6.99,7.0,6.99,7.0,351200.0,4.9911,4.9983,4.9911,4.9983,351200.0
2009-06-03 14:20:00,7.0,7.0,6.99,6.99,321200.0,4.9983,4.9983,4.9911,4.9911,321200.0
2009-06-03 14:25:00,6.99,6.99,6.98,6.98,391600.0,4.9911,4.9911,4.984,4.984,391600.0
2009-06-03 14:30:00,6.98,6.99,6.98,6.99,228600.0,4.984,4.9911,4.984,4.9911,228600.0
2009-06-03 14:35:00,6.98,6.99,6.98,6.99,159600.0,4.984,4.9911,4.984,4.9911,159600.0
2009-06-03 14:40:00,6.99,7.01,6.99,7.0,235800.0,4.9911,5.0054,4.9911,4.9983,235800.0
2009-06-03 14:45:00,7.0,7.01,7.0,7.01,247200.0,4.9983,5.0054,4.9983,5.0054,247200.0
2009-06-03 14:50:00,7.01,7.02,7.01,7.02,147200.0,5.0054,5.0126,5.0054,5.0126,147200.0
2009-06-03 14:55:00,7.01,7.05,7.01,7.04,444800.0,5.0054,5.034,5.0054,5.0268,444800.0
2009-06-03 15:00:00,7.03,7.04,7.03,7.04,507600.0,5.0197,5.0268,5.0197,5.0268,507600.0
2009-06-03 15:05:00,7.04,7.05,7.04,7.05,293800.0,5.0268,5.034,5.0268,5.034,293800.0
2009-06-03 15:10:00,7.05,7.05,7.04,7.04,213600.0,5.034,5.034,5.0268,5.0268,213600.0
2009-06-03 15:15:00,7.04,7.05,7.04,7.04,350400.0,5.0268,5.034,5.0268,5.0268,350400.0
2009-06-03 15:20:00,7.04,7.04,7.02,7.03,312800.0,5.0268,5.0268,5.0126,5.0197,312800.0
2009-06-03 15:25:00,7.03,7.05,7.02,7.05,958200.0,5.0197,5.034,5.0126,5.034,958200.0
2009-06-03 15:30:00,7.04,7.05,7.02,7.03,492600.0,5.0268,5.034,5.0126,5.0197,492600.0
2009-06-03 15:35:00,7.03,7.04,7.01,7.04,796800.0,5.0197,5.0268,5.0054,5.0268,796800.0
2009-06-03 15:40:00,7.04,7.07,7.03,7.05,636600.0,5.0268,5.0483,5.0197,5.034,636600.0
2009-06-03 15:45:00,7.05,7.07,7.05,7.07,500000.0,5.034,5.0483,5.034,5.0483,500000.0
2009-06-03 15:50:00,7.07,7.09,7.06,7.06,1501600.0,5.0483,5.0625,5.0411,5.0411,1501600.0
2009-06-03 15:55:00,7.06,7.1,7.06,7.1,3012200.0,5.0411,5.0697,5.0411,5.0697,3012200.0
2009-06-04 09:30:00,7.12,7.12,7.06,7.08,591400.0,5.084,5.084,5.0411,5.0554,591400.0
2009-06-04 09:35:00,7.08,7.09,7.01,7.08,436400.0,5.0554,5.0625,5.0054,5.0554,436400.0
2009-06-04 09:40:00,7.07,7.1,7.07,7.09,449200.0,5.0483,5.0697,5.0483,5.0625,449200.0
2009-06-04 09:45:00,7.08,7.09,7.05,7.07,326800.0,5.0554,5.0625,5.034,5.0483,326800.0
2009-06-04 09:50:00,7.07,7.1,7.06,7.09,515200.0,5.0483,5.0697,5.0411,5.0625,515200.0
2009-06-04 09:55:00,7.09,7.11,7.09,7.1,444600.0,5.0625,5.0768,5.0625,5.0697,444600.0
2009-06-04 10:00:00,7.1,7.14,7.1,7.14,675800.0,5.0697,5.0982,5.0697,5.0982,675800.0
2009-06-04 10:05:00,7.14,7.14,7.1,7.12,1188200.0,5.0982,5.0982,5.0697,5.084,1188200.0
2009-06-04 10:10:00,7.12,7.14,7.12,7.13,839200.0,5.084,5.0982,5.084,5.0911,839200.0
2009-06-04 10:15:00,7.13,7.13,7.1,7.1,922200.0,5.0911,5.0911,5.0697,5.0697,922200.0
2009-06-04 10:20:00,7.11,7.14,7.1,7.14,353400.0,5.0768,5.0982,5.0697,5.0982,353400.0
2009-06-04 10:25:00,7.13,7.14,7.11,7.12,336800.0,5.0911,5.0982,5.0768,5.084,336800.0
2009-06-04 10:30:00,7.12,7.14,7.1,7.12,303000.0,5.084,5.0982,5.0697,5.084,303000.0
2009-06-04 10:35:00,7.13,7.16,7.13,7.15,651000.0,5.0911,5.1125,5.0911,5.1054,651000.0
2009-06-04 10:40:00,7.15,7.15,7.13,7.13,659800.0,5.1054,5.1054,5.0911,5.0911,659800.0
2009-06-04 10:45:00,7.14,7.15,7.13,7.14,575600.0,5.0982,5.1054,5.0911,5.0982,575600.0
2009-06-04 10:50:00,7.14,7.15,7.14,7.15,268200.0,5.0982,5.1054,5.0982,5.1054,268200.0
2009-06-04 10:55:00,7.15,7.17,7.14,7.16,426000.0,5.1054,5.1197,5.0982,5.1125,426000.0
2009-06-04 11:00:00,7.16,7.16,7.13,7.13,280800.0,5.1125,5.1125,5.0911,5.0911,280800.0
2009-06-04 11:05:00,7.14,7.15,7.13,7.13,199200.0,5.0982,5.1054,5.0911,5.0911,199200.0
2009-06-04 11:10:00,7.13,7.13,7.13,7.13,83600.0,5.0911,5.0911,5.0911,5.0911,83600.0
2009-06-04 11:15:00,7.13,7.16,7.13,7.15,482200.0,5.0911,5.1125,5.0911,5.1054,482200.0
2009-06-04 11:20:00,7.15,7.15,7.14,7.15,175600.0,5.1054,5.1054,5.0982,5.1054,175600.0
2009-06-04 11:25:00,7.15,7.15,7.14,7.15,299600.0,5.1054,5.1054,5.0982,5.1054,299600.0
2009-06-04 11:30:00,7.15,7.16,7.14,7.16,354200.0,5.1054,5.1125,5.0982,5.1125,354200.0
2009-06-04 11:35:00,7.16,7.18,7.16,7.17,340200.0,5.1125,5.1268,5.1125,5.1197,340200.0
2009-06-04 11:40:00,7.17,7.18,7.17,7.18,314200.0,5.1197,5.1268,5.1197,5.1268,314200.0
2009-06-04 11:45:00,7.18,7.19,7.17,7.18,362600.0,5.1268,5.1339,5.1197,5.1268,362600.0
2009-06-04 11:50:00,7.19,7.21,7.19,7.21,367400.0,5.1339,5.1482,5.1339,5.1482,367400.0
2009-06-04 11:55:00,7.21,7.22,7.2,7.2,587200.0,5.1482,5.1554,5.1411,5.1411,587200.0
2009-06-04 12:00:00,7.2,7.2,7.17,7.17,314800.0,5.1411,5.1411,5.1197,5.1197,314800.0
2009-06-04 12:05:00,7.17,7.18,7.17,7.18,480000.0,5.1197,5.1268,5.1197,5.1268,480000.0
2009-06-04 12:10:00,7.18,7.18,7.18,7.18,124000.0,5.1268,5.1268,5.1268,5.1268,124000.0
2009-06-04 12:15:00,7.18,7.18,7.18,7.18,53800.0,5.1268,5.1268,5.1268,5.1268,53800.0
2009-06-04 12:20:00,7.18,7.18,7.18,7.18,129000.0,5.1268,5.1268,5.1268,5.1268,129000.0
2009-06-04 12:25:00,7.18,7.19,7.18,7.19,275000.0,5.1268,5.1339,5.1268,5.1339,275000.0
2009-06-04 12:30:00,7.19,7.19,7.18,7.19,93000.0,5.1339,5.1339,5.1268,5.1339,93000.0
2009-06-04 12:35:00,7.19,7.19,7.18,7.18,103600.0,5.1339,5.1339,5.1268,5.1268,103600.0
2009-06-04 12:40:00,7.19,7.19,7.18,7.18,83200.0,5.1339,5.1339,5.1268,5.1268,83200.0
2009-06-04 12:45:00,7.19,7.2,7.18,7.18,325000.0,5.1339,5.1411,5.1268,5.1268,325000.0
2009-06-04 12:50:00,7.19,7.19,7.18,7.18,154200.0,5.1339,5.1339,5.1268,5.1268,154200.0
2009-06-04 12:55:00,7.18,7.18,7.17,7.17,178000.0,5.1268,5.1268,5.1197,5.1197,178000.0
2009-06-04 13:00:00,7.17,7.18,7.17,7.18,142000.0,5.1197,5.1268,5.1197,5.1268,142000.0
2009-06-04 13:05:00,7.18,7.19,7.17,7.19,444800.0,5.1268,5.1339,5.1197,5.1339,444800.0
2009-06-04 13:10:00,7.18,7.2,7.18,7.2,344400.0,5.1268,5.1411,5.1268,5.1411,344400.0
2009-06-04 13:15:00,7.2,7.21,7.2,7.21,310800.0,5.1411,5.1482,5.1411,5.1482,310800.0
2009-06-04 13:20:00,7.21,7.22,7.2,7.21,454800.0,5.1482,5.1554,5.1411,5.1482,454800.0
2009-06-04 13:25:00,7.21,7.22,7.21,7.22,210200.0,5.1482,5.1554,5.1482,5.1554,210200.0
2009-06-04 13:30:00,7.22,7.23,7.21,7.23,391600.0,5.1554,5.1625,5.1482,5.1625,391600.0
2009-06-04 13:35:00,7.23,7.24,7.23,7.23,163400.0,5.1625,5.1696,5.1625,5.1625,163400.0
2009-06-04 13:40:00,7.23,7.25,7.23,7.24,550800.0,5.1625,5.1768,5.1625,5.1696,550800.0
2009-06-04 13:45:00,7.24,7.25,7.23,7.23,574600.0,5.1696,5.1768,5.1625,5.1625,574600.0
2009-06-04 13:50:00,7.23,7.23,7.2,7.2,426600.0,5.1625,5.1625,5.1411,5.1411,426600.0
2009-06-04 13:55:00,7.21,7.21,7.2,7.2,88600.0,5.1482,5.1482,5.1411,5.1411,88600.0
2009-06-04 14:00:00,7.21,7.21,7.2,7.21,316200.0,5.1482,5.1482,5.1411,5.1482,316200.0
2009-06-04 14:05:00,7.2,7.23,7.2,7.23,522000.0,5.1411,5.1625,5.1411,5.1625,522000.0
2009-06-04 14:10:00,7.23,7.23,7.21,7.21,234800.0,5.1625,5.1625,5.1482,5.1482,234800.0
2009-06-04 14:15:00,7.21,7.22,7.21,7.22,149200.0,5.1482,5.1554,5.1482,5.1554,149200.0
2009-06-04 14:20:00,7.22,7.23,7.21,7.21,204200.0,5.1554,5.1625,5.1482,5.1482,204200.0
2009-06-04 14:25:00,7.21,7.24,7.21,7.23,485600.0,5.1482,5.1696,5.1482,5.1625,485600.0
2009-06-04 14:30:00,7.24,7.24,7.22,7.22,214000.0,5.1696,5.1696,5.1554,5.1554,214000.0
2009-06-04 14:35:00,7.22,7.22,7.19,7.2,201400.0,5.1554,5.1554,5.1339,5.1411,201400.0
2009-06-04 14:40:00,7.2,7.22,7.19,7.22,247400.0,5.1411,5.1554,5.1339,5.1554,247400.0
2009-06-04 14:45:00,7.22,7.23,7.21,7.22,461800.0,5.1554,5.1625,5.1482,5.1554,461800.0
2009-06-04 14:50:00,7.23,7.23,7.21,7.22,465600.0,5.1625,5.1625,5.1482,5.1554,465600.0
2009-06-04 14:55:00,7.22,7.24,7.22,7.23,448200.0,5.1554,5.1696,5.1554,5.1625,448200.0
2009-06-04 15:00:00,7.23,7.24,7.22,7.22,267600.0,5.1625,5.1696,5.1554,5.1554,267600.0
2009-06-04 15:05:00,7.22,7.23,7.22,7.22,485000.0,5.1554,5.1625,5.1554,5.1554,485000.0
2009-06-04 15:10:00,7.23,7.24,7.22,7.24,442200.0,5.1625,5.1696,5.1554,5.1696,442200.0
2009-06-04 15:15:00,7.24,7.24,7.22,7.22,383200.0,5.1696,5.1696,5.1554,5.1554,383200.0
2009-06-04 15:20:00,7.22,7.22,7.22,7.22,115600.0,5.1554,5.1554,5.1554,5.1554,115600.0
2009-06-04 15:25:00,7.22,7.24,7.22,7.23,378000.0,5.1554,5.1696,5.1554,5.1625,378000.0
2009-06-04 15:30:00,7.24,7.24,7.22,7.23,851000.0,5.1696,5.1696,5.1554,5.1625,851000.0
2009-06-04 15:35:00,7.23,7.24,7.22,7.24,422200.0,5.1625,5.1696,5.1554,5.1696,422200.0
2009-06-04 15:40:00,7.24,7.24,7.2,7.2,700800.0,5.1696,5.1696,5.1411,5.1411,700800.0
2009-06-04 15:45:00,7.2,7.23,7.2,7.22,652400.0,5.1411,5.1625,5.1411,5.1554,652400.0
2009-06-04 15:50:00,7.22,7.25,7.21,7.23,1252800.0,5.1554,5.1768,5.1482,5.1625,1252800.0
2009-06-04 15:55:00,7.23,7.25,7.22,7.23,2520000.0,5.1625,5.1768,5.1554,5.1625,2520000.0
2009-06-05 09:30:00,7.28,7.32,7.25,7.25,720200.0,5.1982,5.2268,5.1768,5.1768,720200.0
2009-06-05 09:35:00,7.25,7.32,7.23,7.3,937000.0,5.1768,5.2268,5.1625,5.2125,937000.0
2009-06-05 09:40:00,7.29,7.3,7.23,7.27,535000.0,5.2053,5.2125,5.1625,5.1911,535000.0
2009-06-05 09:45:00,7.27,7.27,7.16,7.18,950200.0,5.1911,5.1911,5.1125,5.1268,950200.0
2009-06-05 09:50:00,7.18,7.2,7.16,7.17,583600.0,5.1268,5.1411,5.1125,5.1197,583600.0
2009-06-05 09:55:00,7.17,7.17,7.12,7.16,653200.0,5.1197,5.1197,5.084,5.1125,653200.0
2009-06-05 10:00:00,7.16,7.16,7.12,7.13,881600.0,5.1125,5.1125,5.084,5.0911,881600.0
2009-06-05 10:05:00,7.13,7.14,7.04,7.04,1186800.0,5.0911,5.0982,5.0268,5.0268,1186800.0
2009-06-05 10:10:00,7.04,7.05,6.97,6.99,1297200.0,5.0268,5.034,4.9769,4.9911,1297200.0
2009-06-05 10:15:00,6.99,6.99,6.97,6.97,775400.0,4.9911,4.9911,4.9769,4.9769,775400.0
2009-06-05 10:20:00,6.97,7.01,6.97,7.01,683200.0,4.9769,5.0054,4.9769,5.0054,683200.0
2009-06-05 10:25:00,7.01,7.02,7.0,7.02,431800.0,5.0054,5.0126,4.9983,5.0126,431800.0
2009-06-05 10:30:00,7.02,7.05,7.01,7.03,704200.0,5.0126,5.034,5.0054,5.0197,704200.0
2009-06-05 10:35:00,7.03,7.09,7.03,7.08,493800.0,5.0197,5.0625,5.0197,5.0554,493800.0
2009-06-05 10:40:00,7.08,7.1,7.07,7.09,746600.0,5.0554,5.0697,5.0483,5.0625,746600.0
2009-06-05 10:45:00,7.09,7.12,7.09,7.1,398600.0,5.0625,5.084,5.0625,5.0697,398600.0
2009-06-05 10:50:00,7.11,7.11,7.07,7.07,571600.0,5.0768,5.0768,5.0483,5.0483,571600.0
2009-06-05 10:55:00,7.07,7.08,7.06,7.07,461400.0,5.0483,5.0554,5.0411,5.0483,461400.0
2009-06-05 11:00:00,7.07,7.12,7.07,7.12,256800.0,5.0483,5.084,5.0483,5.084,256800.0
2009-06-05 11:05:00,7.12,7.12,7.1,7.1,272600.0,5.084,5.084,5.0697,5.0697,272600.0
2009-06-05 11:10:00,7.09,7.1,7.06,7.06,233200.0,5.0625,5.0697,5.0411,5.0411,233200.0
2009-06-05 11:15:00,7.07,7.07,7.05,7.06,220000.0,5.0483,5.0483,5.034,5.0411,220000.0
2009-06-05 11:20:00,7.06,7.08,7.05,7.07,461400.0,5.0411,5.0554,5.034,5.0483,461400.0
2009-06-05 11:25:00,7.07,7.07,7.05,7.06,124600.0,5.0483,5.0483,5.034,5.0411,124600.0
2009-06-05 11:30:00,7.06,7.06,7.04,7.05,433200.0,5.0411,5.0411,5.0268,5.034,433200.0
2009-06-05 11:35:00,7.05,7.07,7.04,7.07,247400.0,5.034,5.0483,5.0268,5.0483,247400.0
2009-06-05 11:40:00,7.07,7.1,7.06,7.1,259400.0,5.0483,5.0697,5.0411,5.0697,259400.0
2009-06-05 11:45:00,7.1,7.11,7.1,7.11,168400.0,5.0697,5.0768,5.0697,5.0768,168400.0
2009-06-05 11:50:00,7.11,7.13,7.1,7.13,291800.0,5.0768,5.0911,5.0697,5.0911,291800.0
2009-06-05 11:55:00,7.13,7.15,7.13,7.15,164600.0,5.0911,5.1054,5.0911,5.1054,164600.0
2009-06-05 12:00:00,7.14,7.15,7.14,7.14,92600.0,5.0982,5.1054,5.0982,5.0982,92600.0
2009-06-05 12:05:00,7.14,7.15,7.14,7.14,170800.0,5.0982,5.1054,5.0982,5.0982,170800.0
2009-06-05 12:10:00,7.14,7.14,7.13,7.14,204600.0,5.0982,5.0982,5.0911,5.0982,204600.0
2009-06-05 12:15:00,7.14,7.14,7.13,7.14,86000.0,5.0982,5.0982,5.0911,5.0982,86000.0
2009-06-05 12:20:00,7.14,7.15,7.14,7.15,108000.0,5.0982,5.1054,5.0982,5.1054,108000.0
2009-06-05 12:25:00,7.15,7.17,7.15,7.17,263600.0,5.1054,5.1197,5.1054,5.1197,263600.0
2009-06-05 12:30:00,7.17,7.17,7.14,7.15,197400.0,5.1197,5.1197,5.0982,5.1054,197400.0
2009-06-05 12:35:00,7.14,7.15,7.14,7.15,144800.0,5.0982,5.1054,5.0982,5.1054,144800.0
2009-06-05 12:40:00,7.16,7.16,7.15,7.16,310800.0,5.1125,5.1125,5.1054,5.1125,310800.0
2009-06-05 12:45:00,7.15,7.16,7.15,7.16,225000.0,5.1054,5.1125,5.1054,5.1125,225000.0
2009-06-05 12:50:00,7.15,7.16,7.15,7.15,37800.0,5.1054,5.1125,5.1054,5.1054,37800.0
2009-06-05 12:55:00,7.15,7.16,7.15,7.15,462000.0,5.1054,5.1125,5.1054,5.1054,462000.0
2009-06-05 13:00:00,7.15,7.15,7.15,7.15,35200.0,5.1054,5.1054,5.1054,5.1054,35200.0
2009-06-05 13:05:00,7.15,7.15,7.12,7.13,203400.0,5.1054,5.1054,5.084,5.0911,203400.0
2009-06-05 13:10:00,7.13,7.13,7.11,7.13,474000.0,5.0911,5.0911,5.0768,5.0911,474000.0
2009-06-05 13:15:00,7.13,7.13,7.12,7.13,162800.0,5.0911,5.0911,5.084,5.0911,162800.0
2009-06-05 13:20:00,7.12,7.12,7.11,7.11,132400.0,5.084,5.084,5.0768,5.0768,132400.0
2009-06-05 13:25:00,7.11,7.11,7.11,7.11,32000.0,5.0768,5.0768,5.0768,5.0768,32000.0
2009-06-05 13:30:00,7.11,7.11,7.11,7.11,84600.0,5.0768,5.0768,5.0768,5.0768,84600.0
2009-06-05 13:35:00,7.11,7.11,7.1,7.11,160600.0,5.0768,5.0768,5.0697,5.0768,160600.0
2009-06-05 13:40:00,7.1,7.13,7.1,7.13,263200.0,5.0697,5.0911,5.0697,5.0911,263200.0
2009-06-05 13:45:00,7.13,7.13,7.12,7.12,44400.0,5.0911,5.0911,5.084,5.084,44400.0
2009-06-05 13:50:00,7.12,7.12,7.11,7.12,75800.0,5.084,5.084,5.0768,5.084,75800.0
2009-06-05 13:55:00,7.12,7.12,7.09,7.1,286400.0,5.084,5.084,5.0625,5.0697,286400.0
2009-06-05 14:00:00,7.1,7.11,7.08,7.08,192400.0,5.0697,5.0768,5.0554,5.0554,192400.0
2009-06-05 14:05:00,7.08,7.08,7.06,7.06,523600.0,5.0554,5.0554,5.0411,5.0411,523600.0
2009-06-05 14:10:00,7.06,7.06,7.06,7.06,165600.0,5.0411,5.0411,5.0411,5.0411,165600.0
2009-06-05 14:15:00,7.06,7.07,7.03,7.04,599600.0,5.0411,5.0483,5.0197,5.0268,599600.0
2009-06-05 14:20:00,7.04,7.06,7.03,7.05,395800.0,5.0268,5.0411,5.0197,5.034,395800.0
2009-06-05 14:25:00,7.06,7.06,7.05,7.05,307200.0,5.0411,5.0411,5.034,5.034,307200.0
2009-06-05 14:30:00,7.05,7.06,7.03,7.04,390400.0,5.034,5.0411,5.0197,5.0268,390400.0
2009-06-05 14:35:00,7.04,7.05,7.03,7.04,291800.0,5.0268,5.034,5.0197,5.0268,291800.0
2009-06-05 14:40:00,7.04,7.06,7.03,7.06,193800.0,5.0268,5.0411,5.0197,5.0411,193800.0
2009-06-05 14:45:00,7.06,7.06,7.05,7.05,55000.0,5.0411,5.0411,5.034,5.034,55000.0
2009-06-05 14:50:00,7.06,7.07,7.05,7.07,145400.0,5.0411,5.0483,5.034,5.0483,145400.0
2009-06-05 14:55:00,7.06,7.07,7.05,7.06,195600.0,5.0411,5.0483,5.034,5.0411,195600.0
2009-06-05 15:00:00,7.05,7.07,7.04,7.07,387400.0,5.034,5.0483,5.0268,5.0483,387400.0
2009-06-05 15:05:00,7.07,7.1,7.07,7.08,419800.0,5.0483,5.0697,5.0483,5.0554,419800.0
2009-06-05 15:10:00,7.08,7.09,7.08,7.08,323600.0,5.0554,5.0625,5.0554,5.0554,323600.0
2009-06-05 15:15:00,7.08,7.08,7.06,7.08,261800.0,5.0554,5.0554,5.0411,5.0554,261800.0
2009-06-05 15:20:00,7.08,7.09,7.07,7.09,437200.0,5.0554,5.0625,5.0483,5.0625,437200.0
2009-06-05 15:25:00,7.09,7.09,7.05,7.05,349800.0,5.0625,5.0625,5.034,5.034,349800.0
2009-06-05 15:30:00,7.05,7.06,7.04,7.05,1085400.0,5.034,5.0411,5.0268,5.034,1085400.0
2009-06-05 15:35:00,7.05,7.08,7.04,7.05,994600.0,5.034,5.0554,5.0268,5.034,994600.0
2009-06-05 15:40:00,7.05,7.07,7.03,7.05,741000.0,5.034,5.0483,5.0197,5.034,741000.0
2009-06-05 15:45:00,7.05,7.07,7.03,7.04,770800.0,5.034,5.0483,5.0197,5.0268,770800.0
2009-06-05 15:50:00,7.04,7.07,7.04,7.05,1241800.0,5.0268,5.0483,5.0268,5.034,1241800.0
2009-06-05 15:55:00,7.06,7.06,7.04,7.06,1761600.0,5.0411,5.0411,5.0268,5.0411,1761600.0
2009-06-08 09:30:00,7.01,7.04,6.99,7.0,692800.0,5.0054,5.0268,4.9911,4.9983,692800.0
2009-06-08 09:35:00,7.0,7.01,6.92,6.98,599000.0,4.9983,5.0054,4.9412,4.984,599000.0
2009-06-08 09:40:00,6.98,7.0,6.97,6.98,338400.0,4.984,4.9983,4.9769,4.984,338400.0
2009-06-08 09:45:00,6.98,7.0,6.98,7.0,205200.0,4.984,4.9983,4.984,4.9983,205200.0
2009-06-08 09:50:00,7.0,7.02,6.99,7.01,288400.0,4.9983,5.0126,4.9911,5.0054,288400.0
2009-06-08 09:55:00,7.01,7.03,7.0,7.02,667400.0,5.0054,5.0197,4.9983,5.0126,667400.0
2009-06-08 10:00:00,7.02,7.07,7.01,7.07,466600.0,5.0126,5.0483,5.0054,5.0483,466600.0
2009-06-08 10:05:00,7.07,7.09,7.06,7.09,408000.0,5.0483,5.0625,5.0411,5.0625,408000.0
2009-06-08 10:10:00,7.08,7.1,7.07,7.07,423200.0,5.0554,5.0697,5.0483,5.0483,423200.0
2009-06-08 10:15:00,7.07,7.08,7.06,7.08,397600.0,5.0483,5.0554,5.0411,5.0554,397600.0
2009-06-08 10:20:00,7.08,7.08,7.07,7.08,754600.0,5.0554,5.0554,5.0483,5.0554,754600.0
2009-06-08 10:25:00,7.08,7.08,7.07,7.08,529800.0,5.0554,5.0554,5.0483,5.0554,529800.0
2009-06-08 10:30:00,7.08,7.1,7.07,7.1,407600.0,5.0554,5.0697,5.0483,5.0697,407600.0
2009-06-08 10:35:00,7.09,7.12,7.09,7.12,694000.0,5.0625,5.084,5.0625,5.084,694000.0
2009-06-08 10:40:00,7.12,7.13,7.11,7.11,539000.0,5.084,5.0911,5.0768,5.0768,539000.0
2009-06-08 10:45:00,7.1,7.11,7.1,7.1,458400.0,5.0697,5.0768,5.0697,5.0697,458400.0
2009-06-08 10:50:00,7.1,7.11,7.08,7.08,338400.0,5.0697,5.0768,5.0554,5.0554,338400.0
2009-06-08 10:55:00,7.08,7.09,7.07,7.08,177600.0,5.0554,5.0625,5.0483,5.0554,177600.0
2009-06-08 11:00:00,7.08,7.11,7.08,7.09,329600.0,5.0554,5.0768,5.0554,5.0625,329600.0
2009-06-08 11:05:00,7.09,7.09,7.07,7.08,134200.0,5.0625,5.0625,5.0483,5.0554,134200.0
2009-06-08 11:10:00,7.08,7.08,7.07,7.07,112800.0,5.0554,5.0554,5.0483,5.0483,112800.0
2009-06-08 11:15:00,7.08,7.09,7.07,7.09,198400.0,5.0554,5.0625,5.0483,5.0625,198400.0
2009-06-08 11:20:00,7.09,7.1,7.08,7.09,232600.0,5.0625,5.0697,5.0554,5.0625,232600.0
2009-06-08 11:25:00,7.09,7.09,7.06,7.06,181600.0,5.0625,5.0625,5.0411,5.0411,181600.0
2009-06-08 11:30:00,7.07,7.08,7.06,7.08,180200.0,5.0483,5.0554,5.0411,5.0554,180200.0
2009-06-08 11:35:00,7.08,7.08,7.07,7.08,94200.0,5.0554,5.0554,5.0483,5.0554,94200.0
2009-06-08 11:40:00,7.08,7.08,7.07,7.08,72800.0,5.0554,5.0554,5.0483,5.0554,72800.0
2009-06-08 11:45:00,7.08,7.08,7.06,7.07,125200.0,5.0554,5.0554,5.0411,5.0483,125200.0
2009-06-08 11:50:00,7.07,7.08,7.06,7.07,251600.0,5.0483,5.0554,5.0411,5.0483,251600.0
2009-06-08 11:55:00,7.07,7.09,7.07,7.09,181400.0,5.0483,5.0625,5.0483,5.0625,181400.0
2009-06-08 12:00:00,7.09,7.09,7.06,7.07,300000.0,5.0625,5.0625,5.0411,5.0483,300000.0
2009-06-08 12:05:00,7.07,7.08,7.07,7.07,76200.0,5.0483,5.0554,5.0483,5.0483,76200.0
2009-06-08 12:10:00,7.08,7.08,7.07,7.07,261200.0,5.0554,5.0554,5.0483,5.0483,261200.0
2009-06-08 12:15:00,7.07,7.08,7.07,7.07,89000.0,5.0483,5.0554,5.0483,5.0483,89000.0
2009-06-08 12:20:00,7.07,7.09,7.07,7.09,111200.0,5.0483,5.0625,5.0483,5.0625,111200.0
2009-06-08 12:25:00,7.09,7.11,7.08,7.08,281200.0,5.0625,5.0768,5.0554,5.0554,281200.0
2009-06-08 12:30:00,7.08,7.09,7.07,7.07,130800.0,5.0554,5.0625,5.0483,5.0483,130800.0
2009-06-08 12:35:00,7.07,7.1,7.07,7.1,210200.0,5.0483,5.0697,5.0483,5.0697,210200.0
2009-06-08 12:40:00,7.1,7.1,7.09,7.1,108600.0,5.0697,5.0697,5.0625,5.0697,108600.0
2009-06-08 12:45:00,7.1,7.1,7.09,7.09,69800.0,5.0697,5.0697,5.0625,5.0625,69800.0
2009-06-08 12:50:00,7.09,7.1,7.09,7.09,89400.0,5.0625,5.0697,5.0625,5.0625,89400.0
2009-06-08 12:55:00,7.09,7.11,7.09,7.11,104000.0,5.0625,5.0768,5.0625,5.0768,104000.0
2009-06-08 13:00:00,7.11,7.13,7.1,7.11,276200.0,5.0768,5.0911,5.0697,5.0768,276200.0
2009-06-08 13:05:00,7.11,7.13,7.1,7.13,172600.0,5.0768,5.0911,5.0697,5.0911,172600.0
2009-06-08 13:10:00,7.12,7.13,7.12,7.12,102400.0,5.084,5.0911,5.084,5.084,102400.0
2009-06-08 13:15:00,7.12,7.12,7.11,7.12,187200.0,5.084,5.084,5.0768,5.084,187200.0
2009-06-08 13:20:00,7.12,7.14,7.12,7.13,103000.0,5.084,5.0982,5.084,5.0911,103000.0
2009-06-08 13:25:00,7.13,7.14,7.11,7.11,137800.0,5.0911,5.0982,5.0768,5.0768,137800.0
2009-06-08 13:30:00,7.11,7.11,7.1,7.1,58000.0,5.0768,5.0768,5.0697,5.0697,58000.0
2009-06-08 13:35:00,7.1,7.11,7.1,7.1,98200.0,5.0697,5.0768,5.0697,5.0697,98200.0
2009-06-08 13:40:00,7.1,7.12,7.09,7.12,158600.0,5.0697,5.084,5.0625,5.084,158600.0
2009-06-08 13:45:00,7.12,7.14,7.11,7.13,244400.0,5.084,5.0982,5.0768,5.0911,244400.0
2009-06-08 13:50:00,7.13,7.13,7.1,7.11,230400.0,5.0911,5.0911,5.0697,5.0768,230400.0
2009-06-08 13:55:00,7.1,7.13,7.1,7.13,249200.0,5.0697,5.0911,5.0697,5.0911,249200.0
2009-06-08 14:00:00,7.12,7.13,7.11,7.11,152200.0,5.084,5.0911,5.0768,5.0768,152200.0
2009-06-08 14:05:00,7.11,7.11,7.09,7.11,386000.0,5.0768,5.0768,5.0625,5.0768,386000.0
2009-06-08 14:10:00,7.11,7.12,7.1,7.1,264600.0,5.0768,5.084,5.0697,5.0697,264600.0
2009-06-08 14:15:00,7.1,7.1,7.09,7.09,50000.0,5.0697,5.0697,5.0625,5.0625,50000.0
2009-06-08 14:20:00,7.09,7.1,7.08,7.09,177600.0,5.0625,5.0697,5.0554,5.0625,177600.0
2009-06-08 14:25:00,7.1,7.1,7.08,7.1,203800.0,5.0697,5.0697,5.0554,5.0697,203800.0
2009-06-08 14:30:00,7.1,7.12,7.09,7.1,270800.0,5.0697,5.084,5.0625,5.0697,270800.0
2009-06-08 14:35:00,7.1,7.11,7.09,7.11,99800.0,5.0697,5.0768,5.0625,5.0768,99800.0
2009-06-08 14:40:00,7.11,7.12,7.1,7.1,162000.0,5.0768,5.084,5.0697,5.0697,162000.0
2009-06-08 14:45:00,7.1,7.11,7.09,7.11,360600.0,5.0697,5.0768,5.0625,5.0768,360600.0
2009-06-08 14:50:00,7.11,7.12,7.1,7.1,134000.0,5.0768,5.084,5.0697,5.0697,134000.0
2009-06-08 14:55:00,7.1,7.12,7.09,7.12,218600.0,5.0697,5.084,5.0625,5.084,218600.0
2009-06-08 15:00:00,7.12,7.14,7.11,7.13,307600.0,5.084,5.0982,5.0768,5.0911,307600.0
2009-06-08 15:05:00,7.13,7.14,7.11,7.14,294000.0,5.0911,5.0982,5.0768,5.0982,294000.0
2009-06-08 15:10:00,7.14,7.14,7.12,7.12,221600.0,5.0982,5.0982,5.084,5.084,221600.0
2009-06-08 15:15:00,7.12,7.15,7.12,7.15,610800.0,5.084,5.1054,5.084,5.1054,610800.0
2009-06-08 15:20:00,7.15,7.22,7.14,7.19,1144800.0,5.1054,5.1554,5.0982,5.1339,1144800.0
2009-06-08 15:25:00,7.19,7.21,7.18,7.2,559800.0,5.1339,5.1482,5.1268,5.1411,559800.0
2009-06-08 15:30:00,7.2,7.26,7.2,7.25,1288200.0,5.1411,5.1839,5.1411,5.1768,1288200.0
2009-06-08 15:35:00,7.25,7.28,7.24,7.24,889600.0,5.1768,5.1982,5.1696,5.1696,889600.0
2009-06-08 15:40:00,7.25,7.26,7.23,7.23,815600.0,5.1768,5.1839,5.1625,5.1625,815600.0
2009-06-08 15:45:00,7.23,7.26,7.23,7.24,579400.0,5.1625,5.1839,5.1625,5.1696,579400.0
2009-06-08 15:50:00,7.24,7.24,7.21,7.21,1807400.0,5.1696,5.1696,5.1482,5.1482,1807400.0
2009-06-08 15:55:00,7.21,7.22,7.18,7.18,2177000.0,5.1482,5.1554,5.1268,5.1268,2177000.0
2009-06-09 09:30:00,7.22,7.22,7.12,7.15,768200.0,5.1554,5.1554,5.084,5.1054,768200.0
2009-06-09 09:35:00,7.15,7.18,7.13,7.17,960400.0,5.1054,5.1268,5.0911,5.1197,960400.0
2009-06-09 09:40:00,7.17,7.18,7.14,7.15,626800.0,5.1197,5.1268,5.0982,5.1054,626800.0
2009-06-09 09:45:00,7.16,7.18,7.14,7.16,423600.0,5.1125,5.1268,5.0982,5.1125,423600.0
2009-06-09 09:50:00,7.16,7.21,7.15,7.2,601000.0,5.1125,5.1482,5.1054,5.1411,601000.0
2009-06-09 09:55:00,7.21,7.21,7.13,7.14,484800.0,5.1482,5.1482,5.0911,5.0982,484800.0
2009-06-09 10:00:00,7.13,7.15,7.1,7.12,706200.0,5.0911,5.1054,5.0697,5.084,706200.0
2009-06-09 10:05:00,7.12,7.14,7.11,7.14,377200.0,5.084,5.0982,5.0768,5.0982,377200.0
2009-06-09 10:10:00,7.14,7.15,7.11,7.12,728400.0,5.0982,5.1054,5.0768,5.084,728400.0
2009-06-09 10:15:00,7.12,7.13,7.1,7.13,507000.0,5.084,5.0911,5.0697,5.0911,507000.0
2009-06-09 10:20:00,7.13,7.13,7.08,7.09,500000.0,5.0911,5.0911,5.0554,5.0625,500000.0
2009-06-09 10:25:00,7.09,7.12,7.08,7.12,463600.0,5.0625,5.084,5.0554,5.084,463600.0
2009-06-09 10:30:00,7.12,7.13,7.11,7.12,174400.0,5.084,5.0911,5.0768,5.084,174400.0
2009-06-09 10:35:00,7.11,7.13,7.11,7.11,261400.0,5.0768,5.0911,5.0768,5.0768,261400.0
2009-06-09 10:40:00,7.12,7.15,7.11,7.14,214600.0,5.084,5.1054,5.0768,5.0982,214600.0
2009-06-09 10:45:00,7.14,7.14,7.12,7.12,576400.0,5.0982,5.0982,5.084,5.084,576400.0
2009-06-09 10:50:00,7.12,7.12,7.11,7.12,192600.0,5.084,5.084,5.0768,5.084,192600.0
2009-06-09 10:55:00,7.12,7.15,7.12,7.14,316600.0,5.084,5.1054,5.084,5.0982,316600.0
2009-06-09 11:00:00,7.14,7.14,7.13,7.13,139600.0,5.0982,5.0982,5.0911,5.0911,139600.0
2009-06-09 11:05:00,7.13,7.14,7.12,7.14,163400.0,5.0911,5.0982,5.084,5.0982,163400.0
2009-06-09 11:10:00,7.13,7.16,7.13,7.16,265400.0,5.0911,5.1125,5.0911,5.1125,265400.0
2009-06-09 11:15:00,7.16,7.16,7.14,7.14,203600.0,5.1125,5.1125,5.0982,5.0982,203600.0
2009-06-09 11:20:00,7.14,7.15,7.14,7.14,169400.0,5.0982,5.1054,5.0982,5.0982,169400.0
2009-06-09 11:25:00,7.14,7.18,7.14,7.18,575000.0,5.0982,5.1268,5.0982,5.1268,575000.0
2009-06-09 11:30:00,7.18,7.2,7.18,7.19,310800.0,5.1268,5.1411,5.1268,5.1339,310800.0
2009-06-09 11:35:00,7.2,7.2,7.19,7.2,107800.0,5.1411,5.1411,5.1339,5.1411,107800.0
2009-06-09 11:40:00,7.19,7.2,7.18,7.19,325800.0,5.1339,5.1411,5.1268,5.1339,325800.0
2009-06-09 11:45:00,7.2,7.21,7.19,7.2,258600.0,5.1411,5.1482,5.1339,5.1411,258600.0
2009-06-09 11:50:00,7.2,7.2,7.18,7.2,379800.0,5.1411,5.1411,5.1268,5.1411,379800.0
2009-06-09 11:55:00,7.2,7.2,7.19,7.2,170600.0,5.1411,5.1411,5.1339,5.1411,170600.0
2009-06-09 12:00:00,7.2,7.2,7.19,7.19,54000.0,5.1411,5.1411,5.1339,5.1339,54000.0
2009-06-09 12:05:00,7.19,7.22,7.19,7.21,243600.0,5.1339,5.1554,5.1339,5.1482,243600.0
2009-06-09 12:10:00,7.21,7.22,7.2,7.22,699400.0,5.1482,5.1554,5.1411,5.1554,699400.0
2009-06-09 12:15:00,7.21,7.22,7.2,7.2,257000.0,5.1482,5.1554,5.1411,5.1411,257000.0
2009-06-09 12:20:00,7.2,7.24,7.2,7.23,430000.0,5.1411,5.1696,5.1411,5.1625,430000.0
2009-06-09 12:25:00,7.23,7.27,7.23,7.26,419200.0,5.1625,5.1911,5.1625,5.1839,419200.0
2009-06-09 12:30:00,7.27,7.27,7.25,7.25,101000.0,5.1911,5.1911,5.1768,5.1768,101000.0
2009-06-09 12:35:00,7.25,7.25,7.24,7.24,124200.0,5.1768,5.1768,5.1696,5.1696,124200.0
2009-06-09 12:40:00,7.24,7.24,7.21,7.22,302000.0,5.1696,5.1696,5.1482,5.1554,302000.0
2009-06-09 12:45:00,7.22,7.23,7.21,7.22,362000.0,5.1554,5.1625,5.1482,5.1554,362000.0
2009-06-09 12:50:00,7.22,7.23,7.2,7.21,199400.0,5.1554,5.1625,5.1411,5.1482,199400.0
2009-06-09 12:55:00,7.21,7.22,7.2,7.2,137200.0,5.1482,5.1554,5.1411,5.1411,137200.0
2009-06-09 13:00:00,7.2,7.23,7.19,7.22,254600.0,5.1411,5.1625,5.1339,5.1554,254600.0
2009-06-09 13:05:00,7.22,7.22,7.18,7.2,384000.0,5.1554,5.1554,5.1268,5.1411,384000.0
2009-06-09 13:10:00,7.2,7.2,7.17,7.17,114000.0,5.1411,5.1411,5.1197,5.1197,114000.0
2009-06-09 13:15:00,7.17,7.18,7.17,7.17,145200.0,5.1197,5.1268,5.1197,5.1197,145200.0
2009-06-09 13:20:00,7.18,7.18,7.17,7.18,146600.0,5.1268,5.1268,5.1197,5.1268,146600.0
2009-06-09 13:25:00,7.17,7.21,7.17,7.21,223200.0,5.1197,5.1482,5.1197,5.1482,223200.0
2009-06-09 13:30:00,7.21,7.21,7.18,7.19,131600.0,5.1482,5.1482,5.1268,5.1339,131600.0
2009-06-09 13:35:00,7.18,7.19,7.18,7.18,146200.0,5.1268,5.1339,5.1268,5.1268,146200.0
2009-06-09 13:40:00,7.18,7.2,7.18,7.19,188600.0,5.1268,5.1411,5.1268,5.1339,188600.0
2009-06-09 13:45:00,7.19,7.2,7.18,7.18,82400.0,5.1339,5.1411,5.1268,5.1268,82400.0
2009-06-09 13:50:00,7.18,7.19,7.18,7.19,90800.0,5.1268,5.1339,5.1268,5.1339,90800.0
2009-06-09 13:55:00,7.19,7.22,7.18,7.21,288800.0,5.1339,5.1554,5.1268,5.1482,288800.0
2009-06-09 14:00:00,7.21,7.21,7.2,7.2,138800.0,5.1482,5.1482,5.1411,5.1411,138800.0
2009-06-09 14:05:00,7.2,7.23,7.2,7.22,404200.0,5.1411,5.1625,5.1411,5.1554,404200.0
2009-06-09 14:10:00,7.22,7.24,7.22,7.24,306800.0,5.1554,5.1696,5.1554,5.1696,306800.0
2009-06-09 14:15:00,7.24,7.25,7.24,7.25,174800.0,5.1696,5.1768,5.1696,5.1768,174800.0
2009-06-09 14:20:00,7.25,7.25,7.23,7.23,184800.0,5.1768,5.1768,5.1625,5.1625,184800.0
2009-06-09 14:25:00,7.23,7.24,7.22,7.24,209600.0,5.1625,5.1696,5.1554,5.1696,209600.0
2009-06-09 14:30:00,7.25,7.26,7.24,7.25,264000.0,5.1768,5.1839,5.1696,5.1768,264000.0
2009-06-09 14:35:00,7.26,7.27,7.25,7.26,133400.0,5.1839,5.1911,5.1768,5.1839,133400.0
2009-06-09 14:40:00,7.26,7.28,7.25,7.26,207400.0,5.1839,5.1982,5.1768,5.1839,207400.0
2009-06-09 14:45:00,7.26,7.26,7.23,7.25,415600.0,5.1839,5.1839,5.1625,5.1768,415600.0
2009-06-09 14:50:00,7.25,7.25,7.23,7.23,211200.0,5.1768,5.1768,5.1625,5.1625,211200.0
2009-06-09 14:55:00,7.23,7.24,7.22,7.24,247800.0,5.1625,5.1696,5.1554,5.1696,247800.0
2009-06-09 15:00:00,7.24,7.26,7.22,7.22,207800.0,5.1696,5.1839,5.1554,5.1554,207800.0
2009-06-09 15:05:00,7.22,7.25,7.22,7.24,232200.0,5.1554,5.1768,5.1554,5.1696,232200.0
2009-06-09 15:10:00,7.24,7.25,7.23,7.24,304600.0,5.1696,5.1768,5.1625,5.1696,304600.0
2009-06-09 15:15:00,7.24,7.24,7.22,7.24,221400.0,5.1696,5.1696,5.1554,5.1696,221400.0
2009-06-09 15:20:00,7.24,7.25,7.23,7.25,808000.0,5.1696,5.1768,5.1625,5.1768,808000.0
2009-06-09 15:25:00,7.25,7.26,7.24,7.26,357600.0,5.1768,5.1839,5.1696,5.1839,357600.0
2009-06-09 15:30:00,7.26,7.26,7.23,7.24,683000.0,5.1839,5.1839,5.1625,5.1696,683000.0
2009-06-09 15:35:00,7.24,7.25,7.24,7.25,818800.0,5.1696,5.1768,5.1696,5.1768,818800.0
2009-06-09 15:40:00,7.24,7.25,7.23,7.24,408800.0,5.1696,5.1768,5.1625,5.1696,408800.0
2009-06-09 15:45:00,7.24,7.24,7.21,7.22,883600.0,5.1696,5.1696,5.1482,5.1554,883600.0
2009-06-09 15:50:00,7.22,7.22,7.2,7.2,2360800.0,5.1554,5.1554,5.1411,5.1411,2360800.0
2009-06-09 15:55:00,7.2,7.2,7.18,7.19,4063400.0,5.1411,5.1411,5.1268,5.1339,4063400.0
2009-06-10 09:30:00,7.28,7.32,7.26,7.27,629400.0,5.1982,5.2268,5.1839,5.1911,629400.0
2009-06-10 09:35:00,7.27,7.27,7.18,7.18,690800.0,5.1911,5.1911,5.1268,5.1268,690800.0
2009-06-10 09:40:00,7.18,7.2,7.15,7.15,697400.0,5.1268,5.1411,5.1054,5.1054,697400.0
2009-06-10 09:45:00,7.15,7.15,7.1,7.1,641400.0,5.1054,5.1054,5.0697,5.0697,641400.0
2009-06-10 09:50:00,7.1,7.13,7.1,7.12,696000.0,5.0697,5.0911,5.0697,5.084,696000.0
2009-06-10 09:55:00,7.12,7.14,7.12,7.14,407200.0,5.084,5.0982,5.084,5.0982,407200.0
2009-06-10 10:00:00,7.13,7.14,7.09,7.09,943400.0,5.0911,5.0982,5.0625,5.0625,943400.0
2009-06-10 10:05:00,7.09,7.1,7.09,7.1,740000.0,5.0625,5.0697,5.0625,5.0697,740000.0
2009-06-10 10:10:00,7.1,7.1,7.08,7.09,675200.0,5.0697,5.0697,5.0554,5.0625,675200.0
2009-06-10 10:15:00,7.09,7.1,7.06,7.08,1016200.0,5.0625,5.0697,5.0411,5.0554,1016200.0
2009-06-10 10:20:00,7.08,7.09,7.07,7.09,524200.0,5.0554,5.0625,5.0483,5.0625,524200.0
2009-06-10 10:25:00,7.09,7.1,7.09,7.09,275600.0,5.0625,5.0697,5.0625,5.0625,275600.0
2009-06-10 10:30:00,7.09,7.1,7.07,7.09,372800.0,5.0625,5.0697,5.0483,5.0625,372800.0
2009-06-10 10:35:00,7.09,7.1,7.08,7.08,352800.0,5.0625,5.0697,5.0554,5.0554,352800.0
2009-06-10 10:40:00,7.09,7.09,7.08,7.09,213000.0,5.0625,5.0625,5.0554,5.0625,213000.0
2009-06-10 10:45:00,7.09,7.09,7.04,7.04,623800.0,5.0625,5.0625,5.0268,5.0268,623800.0
2009-06-10 10:50:00,7.04,7.05,7.03,7.05,356800.0,5.0268,5.034,5.0197,5.034,356800.0
2009-06-10 10:55:00,7.05,7.07,7.04,7.06,193000.0,5.034,5.0483,5.0268,5.0411,193000.0
2009-06-10 11:00:00,7.07,7.07,7.03,7.05,321400.0,5.0483,5.0483,5.0197,5.034,321400.0
2009-06-10 11:05:00,7.06,7.07,7.04,7.04,252000.0,5.0411,5.0483,5.0268,5.0268,252000.0
2009-06-10 11:10:00,7.04,7.07,7.03,7.07,353400.0,5.0268,5.0483,5.0197,5.0483,353400.0
2009-06-10 11:15:00,7.07,7.07,7.05,7.05,576800.0,5.0483,5.0483,5.034,5.034,576800.0
2009-06-10 11:20:00,7.05,7.06,7.03,7.04,263200.0,5.034,5.0411,5.0197,5.0268,263200.0
2009-06-10 11:25:00,7.05,7.05,7.04,7.05,366800.0,5.034,5.034,5.0268,5.034,366800.0
2009-06-10 11:30:00,7.05,7.06,7.05,7.05,225400.0,5.034,5.0411,5.034,5.034,225400.0
2009-06-10 11:35:00,7.05,7.07,7.05,7.07,376000.0,5.034,5.0483,5.034,5.0483,376000.0
2009-06-10 11:40:00,7.07,7.07,7.07,7.07,42600.0,5.0483,5.0483,5.0483,5.0483,42600.0
2009-06-10 11:45:00,7.07,7.07,7.07,7.07,64000.0,5.0483,5.0483,5.0483,5.0483,64000.0
2009-06-10 11:50:00,7.07,7.1,7.06,7.1,726600.0,5.0483,5.0697,5.0411,5.0697,726600.0
2009-06-10 11:55:00,7.1,7.1,7.09,7.1,100600.0,5.0697,5.0697,5.0625,5.0697,100600.0
2009-06-10 12:00:00,7.1,7.13,7.09,7.12,458800.0,5.0697,5.0911,5.0625,5.084,458800.0
2009-06-10 12:05:00,7.13,7.14,7.12,7.14,230400.0,5.0911,5.0982,5.084,5.0982,230400.0
2009-06-10 12:10:00,7.14,7.15,7.13,7.15,170400.0,5.0982,5.1054,5.0911,5.1054,170400.0
2009-06-10 12:15:00,7.14,7.15,7.14,7.15,158200.0,5.0982,5.1054,5.0982,5.1054,158200.0
2009-06-10 12:20:00,7.14,7.16,7.11,7.11,298400.0,5.0982,5.1125,5.0768,5.0768,298400.0
2009-06-10 12:25:00,7.12,7.12,7.11,7.12,195200.0,5.084,5.084,5.0768,5.084,195200.0
2009-06-10 12:30:00,7.12,7.12,7.09,7.1,240400.0,5.084,5.084,5.0625,5.0697,240400.0
2009-06-10 12:35:00,7.1,7.12,7.1,7.12,260000.0,5.0697,5.084,5.0697,5.084,260000.0
2009-06-10 12:40:00,7.12,7.13,7.12,7.13,113600.0,5.084,5.0911,5.084,5.0911,113600.0
2009-06-10 12:45:00,7.13,7.13,7.12,7.12,119200.0,5.0911,5.0911,5.084,5.084,119200.0
2009-06-10 12:50:00,7.12,7.13,7.12,7.12,151400.0,5.084,5.0911,5.084,5.084,151400.0
2009-06-10 12:55:00,7.13,7.14,7.12,7.14,200600.0,5.0911,5.0982,5.084,5.0982,200600.0
2009-06-10 13:00:00,7.13,7.14,7.08,7.08,433800.0,5.0911,5.0982,5.0554,5.0554,433800.0
2009-06-10 13:05:00,7.08,7.08,7.06,7.06,216400.0,5.0554,5.0554,5.0411,5.0411,216400.0
2009-06-10 13:10:00,7.06,7.07,7.06,7.07,275600.0,5.0411,5.0483,5.0411,5.0483,275600.0
2009-06-10 13:15:00,7.07,7.07,7.07,7.07,91000.0,5.0483,5.0483,5.0483,5.0483,91000.0
2009-06-10 13:20:00,7.07,7.08,7.07,7.08,269600.0,5.0483,5.0554,5.0483,5.0554,269600.0
2009-06-10 13:25:00,7.08,7.08,7.05,7.06,174200.0,5.0554,5.0554,5.034,5.0411,174200.0
2009-06-10 13:30:00,7.05,7.05,7.03,7.03,112800.0,5.034,5.034,5.0197,5.0197,112800.0
2009-06-10 13:35:00,7.03,7.03,7.02,7.02,261000.0,5.0197,5.0197,5.0126,5.0126,261000.0
2009-06-10 13:40:00,7.02,7.02,7.01,7.01,140800.0,5.0126,5.0126,5.0054,5.0054,140800.0
2009-06-10 13:45:00,7.01,7.01,6.99,7.0,172200.0,5.0054,5.0054,4.9911,4.9983,172200.0
2009-06-10 13:50:00,7.0,7.02,6.99,6.99,635000.0,4.9983,5.0126,4.9911,4.9911,635000.0
2009-06-10 13:55:00,7.0,7.02,6.99,7.01,509600.0,4.9983,5.0126,4.9911,5.0054,509600.0
2009-06-10 14:00:00,7.02,7.02,6.99,7.01,574600.0,5.0126,5.0126,4.9911,5.0054,574600.0
2009-06-10 14:05:00,7.01,7.01,6.98,7.0,353000.0,5.0054,5.0054,4.984,4.9983,353000.0
2009-06-10 14:10:00,7.0,7.03,6.99,7.03,315800.0,4.9983,5.0197,4.9911,5.0197,315800.0
2009-06-10 14:15:00,7.02,7.04,7.01,7.04,722200.0,5.0126,5.0268,5.0054,5.0268,722200.0
2009-06-10 14:20:00,7.04,7.06,7.04,7.05,511600.0,5.0268,5.0411,5.0268,5.034,511600.0
2009-06-10 14:25:00,7.05,7.07,7.04,7.07,607200.0,5.034,5.0483,5.0268,5.0483,607200.0
2009-06-10 14:30:00,7.06,7.07,7.03,7.04,279800.0,5.0411,5.0483,5.0197,5.0268,279800.0
2009-06-10 14:35:00,7.04,7.09,7.04,7.07,448400.0,5.0268,5.0625,5.0268,5.0483,448400.0
2009-06-10 14:40:00,7.07,7.09,7.07,7.08,588400.0,5.0483,5.0625,5.0483,5.0554,588400.0
2009-06-10 14:45:00,7.09,7.09,7.07,7.09,401600.0,5.0625,5.0625,5.0483,5.0625,401600.0
2009-06-10 14:50:00,7.09,7.11,7.08,7.11,531200.0,5.0625,5.0768,5.0554,5.0768,531200.0
2009-06-10 14:55:00,7.1,7.12,7.08,7.08,570400.0,5.0697,5.084,5.0554,5.0554,570400.0
2009-06-10 15:00:00,7.09,7.09,7.07,7.09,487000.0,5.0625,5.0625,5.0483,5.0625,487000.0
2009-06-10 15:05:00,7.09,7.09,7.06,7.07,392600.0,5.0625,5.0625,5.0411,5.0483,392600.0
2009-06-10 15:10:00,7.07,7.08,7.07,7.07,215600.0,5.0483,5.0554,5.0483,5.0483,215600.0
2009-06-10 15:15:00,7.07,7.07,7.05,7.05,432200.0,5.0483,5.0483,5.034,5.034,432200.0
2009-06-10 15:20:00,7.05,7.07,7.04,7.05,643200.0,5.034,5.0483,5.0268,5.034,643200.0
2009-06-10 15:25:00,7.05,7.05,7.02,7.05,771800.0,5.034,5.034,5.0126,5.034,771800.0
2009-06-10 15:30:00,7.05,7.08,7.04,7.08,461600.0,5.034,5.0554,5.0268,5.0554,461600.0
2009-06-10 15:35:00,7.07,7.1,7.07,7.1,528200.0,5.0483,5.0697,5.0483,5.0697,528200.0
2009-06-10 15:40:00,7.1,7.12,7.09,7.12,502800.0,5.0697,5.084,5.0625,5.084,502800.0
2009-06-10 15:45:00,7.12,7.12,7.1,7.11,548200.0,5.084,5.084,5.0697,5.0768,548200.0
2009-06-10 15:50:00,7.12,7.14,7.1,7.14,1238600.0,5.084,5.0982,5.0697,5.0982,1238600.0
2009-06-10 15:55:00,7.14,7.15,7.13,7.14,1509800.0,5.0982,5.1054,5.0911,5.0982,1509800.0
2009-06-11 09:30:00,7.12,7.2,7.11,7.2,715600.0,5.084,5.1411,5.0768,5.1411,715600.0
2009-06-11 09:35:00,7.2,7.23,7.13,7.14,592400.0,5.1411,5.1625,5.0911,5.0982,592400.0
2009-06-11 09:40:00,7.14,7.18,7.12,7.18,517600.0,5.0982,5.1268,5.084,5.1268,517600.0
2009-06-11 09:45:00,7.18,7.27,7.18,7.27,718200.0,5.1268,5.1911,5.1268,5.1911,718200.0
2009-06-11 09:50:00,7.27,7.3,7.27,7.29,660800.0,5.1911,5.2125,5.1911,5.2053,660800.0
2009-06-11 09:55:00,7.29,7.32,7.29,7.32,489600.0,5.2053,5.2268,5.2053,5.2268,489600.0
2009-06-11 10:00:00,7.32,7.32,7.29,7.3,889400.0,5.2268,5.2268,5.2053,5.2125,889400.0
2009-06-11 10:05:00,7.3,7.33,7.29,7.3,436800.0,5.2125,5.2339,5.2053,5.2125,436800.0
2009-06-11 10:10:00,7.31,7.31,7.29,7.3,562800.0,5.2196,5.2196,5.2053,5.2125,562800.0
2009-06-11 10:15:00,7.3,7.35,7.3,7.33,954600.0,5.2125,5.2482,5.2125,5.2339,954600.0
2009-06-11 10:20:00,7.33,7.33,7.27,7.29,305600.0,5.2339,5.2339,5.1911,5.2053,305600.0
2009-06-11 10:25:00,7.29,7.31,7.29,7.31,407400.0,5.2053,5.2196,5.2053,5.2196,407400.0
2009-06-11 10:30:00,7.31,7.32,7.3,7.31,694200.0,5.2196,5.2268,5.2125,5.2196,694200.0
2009-06-11 10:35:00,7.31,7.32,7.3,7.31,508400.0,5.2196,5.2268,5.2125,5.2196,508400.0
2009-06-11 10:40:00,7.31,7.32,7.3,7.3,298400.0,5.2196,5.2268,5.2125,5.2125,298400.0
2009-06-11 10:45:00,7.3,7.32,7.3,7.32,419200.0,5.2125,5.2268,5.2125,5.2268,419200.0
2009-06-11 10:50:00,7.32,7.33,7.31,7.32,196800.0,5.2268,5.2339,5.2196,5.2268,196800.0
2009-06-11 10:55:00,7.32,7.32,7.3,7.31,437600.0,5.2268,5.2268,5.2125,5.2196,437600.0
2009-06-11 11:00:00,7.3,7.31,7.25,7.26,586600.0,5.2125,5.2196,5.1768,5.1839,586600.0
2009-06-11 11:05:00,7.25,7.26,7.24,7.25,198800.0,5.1768,5.1839,5.1696,5.1768,198800.0
2009-06-11 11:10:00,7.25,7.25,7.22,7.23,483000.0,5.1768,5.1768,5.1554,5.1625,483000.0
2009-06-11 11:15:00,7.23,7.28,7.23,7.28,256400.0,5.1625,5.1982,5.1625,5.1982,256400.0
2009-06-11 11:20:00,7.27,7.31,7.27,7.3,489400.0,5.1911,5.2196,5.1911,5.2125,489400.0
2009-06-11 11:25:00,7.3,7.32,7.3,7.32,551800.0,5.2125,5.2268,5.2125,5.2268,551800.0
2009-06-11 11:30:00,7.32,7.32,7.3,7.3,1300400.0,5.2268,5.2268,5.2125,5.2125,1300400.0
2009-06-11 11:35:00,7.3,7.3,7.29,7.29,236400.0,5.2125,5.2125,5.2053,5.2053,236400.0
2009-06-11 11:40:00,7.29,7.29,7.27,7.28,486200.0,5.2053,5.2053,5.1911,5.1982,486200.0
2009-06-11 11:45:00,7.29,7.29,7.26,7.26,494200.0,5.2053,5.2053,5.1839,5.1839,494200.0
2009-06-11 11:50:00,7.26,7.27,7.25,7.26,480200.0,5.1839,5.1911,5.1768,5.1839,480200.0
2009-06-11 11:55:00,7.25,7.29,7.25,7.26,271600.0,5.1768,5.2053,5.1768,5.1839,271600.0
2009-06-11 12:00:00,7.25,7.25,7.23,7.24,193200.0,5.1768,5.1768,5.1625,5.1696,193200.0
2009-06-11 12:05:00,7.24,7.24,7.22,7.23,241800.0,5.1696,5.1696,5.1554,5.1625,241800.0
2009-06-11 12:10:00,7.23,7.24,7.21,7.22,193000.0,5.1625,5.1696,5.1482,5.1554,193000.0
2009-06-11 12:15:00,7.21,7.23,7.21,7.23,144800.0,5.1482,5.1625,5.1482,5.1625,144800.0
2009-06-11 12:20:00,7.23,7.26,7.22,7.26,289800.0,5.1625,5.1839,5.1554,5.1839,289800.0
2009-06-11 12:25:00,7.26,7.26,7.26,7.26,114800.0,5.1839,5.1839,5.1839,5.1839,114800.0
2009-06-11 12:30:00,7.26,7.29,7.26,7.29,476000.0,5.1839,5.2053,5.1839,5.2053,476000.0
2009-06-11 12:35:00,7.29,7.29,7.28,7.28,99400.0,5.2053,5.2053,5.1982,5.1982,99400.0
2009-06-11 12:40:00,7.28,7.3,7.28,7.3,215400.0,5.1982,5.2125,5.1982,5.2125,215400.0
2009-06-11 12:45:00,7.3,7.31,7.3,7.3,237200.0,5.2125,5.2196,5.2125,5.2125,237200.0
2009-06-11 12:50:00,7.3,7.33,7.3,7.32,242200.0,5.2125,5.2339,5.2125,5.2268,242200.0
2009-06-11 12:55:00,7.32,7.35,7.31,7.34,363200.0,5.2268,5.2482,5.2196,5.241,363200.0
2009-06-11 13:00:00,7.34,7.38,7.34,7.37,671600.0,5.241,5.2696,5.241,5.2625,671600.0
2009-06-11 13:05:00,7.37,7.38,7.35,7.35,304800.0,5.2625,5.2696,5.2482,5.2482,304800.0
2009-06-11 13:10:00,7.36,7.37,7.33,7.33,316600.0,5.2553,5.2625,5.2339,5.2339,316600.0
2009-06-11 13:15:00,7.33,7.36,7.33,7.35,252800.0,5.2339,5.2553,5.2339,5.2482,252800.0
2009-06-11 13:20:00,7.35,7.39,7.35,7.38,279600.0,5.2482,5.2767,5.2482,5.2696,279600.0
2009-06-11 13:25:00,7.38,7.4,7.37,7.4,583800.0,5.2696,5.2839,5.2625,5.2839,583800.0
2009-06-11 13:30:00,7.4,7.41,7.37,7.39,567600.0,5.2839,5.291,5.2625,5.2767,567600.0
2009-06-11 13:35:00,7.39,7.39,7.37,7.37,241200.0,5.2767,5.2767,5.2625,5.2625,241200.0
2009-06-11 13:40:00,7.37,7.38,7.36,7.38,549400.0,5.2625,5.2696,5.2553,5.2696,549400.0
2009-06-11 13:45:00,7.38,7.41,7.38,7.39,535400.0,5.2696,5.291,5.2696,5.2767,535400.0
2009-06-11 13:50:00,7.38,7.39,7.36,7.37,571800.0,5.2696,5.2767,5.2553,5.2625,571800.0
2009-06-11 13:55:00,7.37,7.37,7.37,7.37,53600.0,5.2625,5.2625,5.2625,5.2625,53600.0
2009-06-11 14:00:00,7.37,7.38,7.35,7.37,463600.0,5.2625,5.2696,5.2482,5.2625,463600.0
2009-06-11 14:05:00,7.37,7.38,7.35,7.35,267400.0,5.2625,5.2696,5.2482,5.2482,267400.0
2009-06-11 14:10:00,7.35,7.37,7.34,7.37,430600.0,5.2482,5.2625,5.241,5.2625,430600.0
2009-06-11 14:15:00,7.37,7.4,7.36,7.39,614800.0,5.2625,5.2839,5.2553,5.2767,614800.0
2009-06-11 14:20:00,7.39,7.4,7.38,7.39,390000.0,5.2767,5.2839,5.2696,5.2767,390000.0
2009-06-11 14:25:00,7.39,7.4,7.39,7.4,110600.0,5.2767,5.2839,5.2767,5.2839,110600.0
2009-06-11 14:30:00,7.39,7.4,7.39,7.39,315400.0,5.2767,5.2839,5.2767,5.2767,315400.0
2009-06-11 14:35:00,7.39,7.39,7.35,7.36,359200.0,5.2767,5.2767,5.2482,5.2553,359200.0
2009-06-11 14:40:00,7.36,7.36,7.35,7.36,107800.0,5.2553,5.2553,5.2482,5.2553,107800.0
2009-06-11 14:45:00,7.35,7.38,7.35,7.36,393200.0,5.2482,5.2696,5.2482,5.2553,393200.0
2009-06-11 14:50:00,7.36,7.38,7.36,7.37,451000.0,5.2553,5.2696,5.2553,5.2625,451000.0
2009-06-11 14:55:00,7.38,7.39,7.37,7.37,554200.0,5.2696,5.2767,5.2625,5.2625,554200.0
2009-06-11 15:00:00,7.38,7.38,7.35,7.36,498400.0,5.2696,5.2696,5.2482,5.2553,498400.0
2009-06-11 15:05:00,7.36,7.38,7.36,7.37,399000.0,5.2553,5.2696,5.2553,5.2625,399000.0
2009-06-11 15:10:00,7.37,7.38,7.35,7.35,253600.0,5.2625,5.2696,5.2482,5.2482,253600.0
2009-06-11 15:15:00,7.35,7.37,7.35,7.36,451000.0,5.2482,5.2625,5.2482,5.2553,451000.0
2009-06-11 15:20:00,7.35,7.35,7.33,7.34,505000.0,5.2482,5.2482,5.2339,5.241,505000.0
2009-06-11 15:25:00,7.34,7.34,7.32,7.32,447400.0,5.241,5.241,5.2268,5.2268,447400.0
2009-06-11 15:30:00,7.32,7.32,7.27,7.28,1683600.0,5.2268,5.2268,5.1911,5.1982,1683600.0
2009-06-11 15:35:00,7.28,7.3,7.28,7.28,748000.0,5.1982,5.2125,5.1982,5.1982,748000.0
2009-06-11 15:40:00,7.28,7.3,7.28,7.28,859000.0,5.1982,5.2125,5.1982,5.1982,859000.0
2009-06-11 15:45:00,7.28,7.31,7.28,7.3,701000.0,5.1982,5.2196,5.1982,5.2125,701000.0
2009-06-11 15:50:00,7.3,7.3,7.27,7.27,1418800.0,5.2125,5.2125,5.1911,5.1911,1418800.0
2009-06-11 15:55:00,7.27,7.28,7.24,7.25,2390200.0,5.1911,5.1982,5.1696,5.1768,2390200.0
2009-06-12 09:30:00,7.19,7.2,7.11,7.12,543400.0,5.1339,5.1411,5.0768,5.084,543400.0
2009-06-12 09:35:00,7.12,7.13,7.07,7.08,727000.0,5.084,5.0911,5.0483,5.0554,727000.0
2009-06-12 09:40:00,7.09,7.11,7.07,7.11,587600.0,5.0625,5.0768,5.0483,5.0768,587600.0
2009-06-12 09:45:00,7.11,7.13,7.1,7.12,1406400.0,5.0768,5.0911,5.0697,5.084,1406400.0
2009-06-12 09:50:00,7.12,7.13,7.1,7.11,877600.0,5.084,5.0911,5.0697,5.0768,877600.0
2009-06-12 09:55:00,7.11,7.11,7.06,7.1,688600.0,5.0768,5.0768,5.0411,5.0697,688600.0
2009-06-12 10:00:00,7.1,7.1,7.03,7.05,982000.0,5.0697,5.0697,5.0197,5.034,982000.0
2009-06-12 10:05:00,7.05,7.07,7.05,7.06,411800.0,5.034,5.0483,5.034,5.0411,411800.0
2009-06-12 10:10:00,7.06,7.1,7.05,7.1,408000.0,5.0411,5.0697,5.034,5.0697,408000.0
2009-06-12 10:15:00,7.1,7.1,7.08,7.09,554600.0,5.0697,5.0697,5.0554,5.0625,554600.0
2009-06-12 10:20:00,7.1,7.1,7.05,7.06,584400.0,5.0697,5.0697,5.034,5.0411,584400.0
2009-06-12 10:25:00,7.06,7.06,7.03,7.03,400000.0,5.0411,5.0411,5.0197,5.0197,400000.0
2009-06-12 10:30:00,7.03,7.05,7.02,7.05,493400.0,5.0197,5.034,5.0126,5.034,493400.0
2009-06-12 10:35:00,7.05,7.09,7.04,7.08,384600.0,5.034,5.0625,5.0268,5.0554,384600.0
2009-06-12 10:40:00,7.09,7.11,7.09,7.11,369200.0,5.0625,5.0768,5.0625,5.0768,369200.0
2009-06-12 10:45:00,7.12,7.12,7.09,7.09,339400.0,5.084,5.084,5.0625,5.0625,339400.0
2009-06-12 10:50:00,7.09,7.11,7.08,7.1,228200.0,5.0625,5.0768,5.0554,5.0697,228200.0
2009-06-12 10:55:00,7.11,7.11,7.09,7.09,303600.0,5.0768,5.0768,5.0625,5.0625,303600.0
2009-06-12 11:00:00,7.09,7.1,7.09,7.09,307200.0,5.0625,5.0697,5.0625,5.0625,307200.0
2009-06-12 11:05:00,7.1,7.11,7.08,7.1,392400.0,5.0697,5.0768,5.0554,5.0697,392400.0
2009-06-12 11:10:00,7.11,7.11,7.08,7.08,456000.0,5.0768,5.0768,5.0554,5.0554,456000.0
2009-06-12 11:15:00,7.09,7.09,7.06,7.06,312600.0,5.0625,5.0625,5.0411,5.0411,312600.0
2009-06-12 11:20:00,7.06,7.09,7.05,7.08,370000.0,5.0411,5.0625,5.034,5.0554,370000.0
2009-06-12 11:25:00,7.08,7.09,7.07,7.07,239000.0,5.0554,5.0625,5.0483,5.0483,239000.0
2009-06-12 11:30:00,7.07,7.1,7.07,7.09,249400.0,5.0483,5.0697,5.0483,5.0625,249400.0
2009-06-12 11:35:00,7.09,7.09,7.08,7.08,255000.0,5.0625,5.0625,5.0554,5.0554,255000.0
2009-06-12 11:40:00,7.08,7.09,7.08,7.08,293000.0,5.0554,5.0625,5.0554,5.0554,293000.0
2009-06-12 11:45:00,7.08,7.09,7.05,7.08,216600.0,5.0554,5.0625,5.034,5.0554,216600.0
2009-06-12 11:50:00,7.08,7.1,7.08,7.1,238800.0,5.0554,5.0697,5.0554,5.0697,238800.0
2009-06-12 11:55:00,7.1,7.1,7.09,7.1,299800.0,5.0697,5.0697,5.0625,5.0697,299800.0
2009-06-12 12:00:00,7.1,7.1,7.09,7.1,208600.0,5.0697,5.0697,5.0625,5.0697,208600.0
2009-06-12 12:05:00,7.1,7.11,7.08,7.08,581800.0,5.0697,5.0768,5.0554,5.0554,581800.0
2009-06-12 12:10:00,7.08,7.1,7.07,7.1,535000.0,5.0554,5.0697,5.0483,5.0697,535000.0
2009-06-12 12:15:00,7.1,7.1,7.08,7.09,134400.0,5.0697,5.0697,5.0554,5.0625,134400.0
2009-06-12 12:20:00,7.08,7.09,7.06,7.06,139800.0,5.0554,5.0625,5.0411,5.0411,139800.0
2009-06-12 12:25:00,7.06,7.08,7.06,7.08,172800.0,5.0411,5.0554,5.0411,5.0554,172800.0
2009-06-12 12:30:00,7.07,7.08,7.06,7.07,128000.0,5.0483,5.0554,5.0411,5.0483,128000.0
2009-06-12 12:35:00,7.07,7.08,7.06,7.07,101200.0,5.0483,5.0554,5.0411,5.0483,101200.0
2009-06-12 12:40:00,7.07,7.08,7.07,7.08,43800.0,5.0483,5.0554,5.0483,5.0554,43800.0
2009-06-12 12:45:00,7.08,7.09,7.08,7.09,160800.0,5.0554,5.0625,5.0554,5.0625,160800.0
2009-06-12 12:50:00,7.09,7.09,7.07,7.08,284400.0,5.0625,5.0625,5.0483,5.0554,284400.0
2009-06-12 12:55:00,7.09,7.12,7.08,7.11,228600.0,5.0625,5.084,5.0554,5.0768,228600.0
2009-06-12 13:00:00,7.11,7.11,7.1,7.1,373000.0,5.0768,5.0768,5.0697,5.0697,373000.0
2009-06-12 13:05:00,7.1,7.1,7.07,7.08,163400.0,5.0697,5.0697,5.0483,5.0554,163400.0
2009-06-12 13:10:00,7.08,7.09,7.07,7.09,180000.0,5.0554,5.0625,5.0483,5.0625,180000.0
2009-06-12 13:15:00,7.09,7.11,7.09,7.1,297800.0,5.0625,5.0768,5.0625,5.0697,297800.0
2009-06-12 13:20:00,7.1,7.1,7.09,7.1,121800.0,5.0697,5.0697,5.0625,5.0697,121800.0
2009-06-12 13:25:00,7.1,7.1,7.09,7.09,123000.0,5.0697,5.0697,5.0625,5.0625,123000.0
2009-06-12 13:30:00,7.1,7.1,7.08,7.08,155000.0,5.0697,5.0697,5.0554,5.0554,155000.0
2009-06-12 13:35:00,7.08,7.11,7.08,7.1,339400.0,5.0554,5.0768,5.0554,5.0697,339400.0
2009-06-12 13:40:00,7.1,7.11,7.09,7.1,118200.0,5.0697,5.0768,5.0625,5.0697,118200.0
2009-06-12 13:45:00,7.1,7.11,7.1,7.1,244000.0,5.0697,5.0768,5.0697,5.0697,244000.0
2009-06-12 13:50:00,7.1,7.12,7.1,7.1,500600.0,5.0697,5.084,5.0697,5.0697,500600.0
2009-06-12 13:55:00,7.1,7.1,7.1,7.1,137200.0,5.0697,5.0697,5.0697,5.0697,137200.0
2009-06-12 14:00:00,7.1,7.11,7.07,7.07,299200.0,5.0697,5.0768,5.0483,5.0483,299200.0
2009-06-12 14:05:00,7.07,7.08,7.07,7.08,230400.0,5.0483,5.0554,5.0483,5.0554,230400.0
2009-06-12 14:10:00,7.08,7.1,7.08,7.08,385600.0,5.0554,5.0697,5.0554,5.0554,385600.0
2009-06-12 14:15:00,7.08,7.09,7.08,7.09,61600.0,5.0554,5.0625,5.0554,5.0625,61600.0
2009-06-12 14:20:00,7.09,7.11,7.09,7.09,490800.0,5.0625,5.0768,5.0625,5.0625,490800.0
2009-06-12 14:25:00,7.09,7.1,7.08,7.1,219600.0,5.0625,5.0697,5.0554,5.0697,219600.0
2009-06-12 14:30:00,7.1,7.11,7.09,7.11,451400.0,5.0697,5.0768,5.0625,5.0768,451400.0
2009-06-12 14:35:00,7.11,7.11,7.09,7.09,98200.0,5.0768,5.0768,5.0625,5.0625,98200.0
2009-06-12 14:40:00,7.09,7.16,7.09,7.15,723800.0,5.0625,5.1125,5.0625,5.1054,723800.0
2009-06-12 14:45:00,7.15,7.17,7.15,7.16,510600.0,5.1054,5.1197,5.1054,5.1125,510600.0
2009-06-12 14:50:00,7.16,7.16,7.14,7.15,831200.0,5.1125,5.1125,5.0982,5.1054,831200.0
2009-06-12 14:55:00,7.15,7.16,7.13,7.13,498200.0,5.1054,5.1125,5.0911,5.0911,498200.0
2009-06-12 15:00:00,7.14,7.16,7.13,7.15,655600.0,5.0982,5.1125,5.0911,5.1054,655600.0
2009-06-12 15:05:00,7.15,7.17,7.15,7.16,182400.0,5.1054,5.1197,5.1054,5.1125,182400.0
2009-06-12 15:10:00,7.16,7.16,7.13,7.14,509400.0,5.1125,5.1125,5.0911,5.0982,509400.0
2009-06-12 15:15:00,7.14,7.14,7.12,7.13,550400.0,5.0982,5.0982,5.084,5.0911,550400.0
2009-06-12 15:20:00,7.14,7.14,7.13,7.14,247800.0,5.0982,5.0982,5.0911,5.0982,247800.0
2009-06-12 15:25:00,7.14,7.16,7.14,7.16,296800.0,5.0982,5.1125,5.0982,5.1125,296800.0
2009-06-12 15:30:00,7.16,7.18,7.16,7.17,727800.0,5.1125,5.1268,5.1125,5.1197,727800.0
2009-06-12 15:35:00,7.18,7.18,7.15,7.15,528000.0,5.1268,5.1268,5.1054,5.1054,528000.0
2009-06-12 15:40:00,7.15,7.16,7.14,7.16,581400.0,5.1054,5.1125,5.0982,5.1125,581400.0
2009-06-12 15:45:00,7.16,7.16,7.13,7.14,422200.0,5.1125,5.1125,5.0911,5.0982,422200.0
2009-06-12 15:50:00,7.14,7.17,7.13,7.15,877200.0,5.0982,5.1197,5.0911,5.1054,877200.0
2009-06-12 15:55:00,7.15,7.2,7.15,7.18,1389200.0,5.1054,5.1411,5.1054,5.1268,1389200.0
2009-06-15 09:30:00,7.1,7.1,7.06,7.07,1116200.0,5.0697,5.0697,5.0411,5.0483,1116200.0
2009-06-15 09:35:00,7.07,7.08,7.05,7.07,653200.0,5.0483,5.0554,5.034,5.0483,653200.0
2009-06-15 09:40:00,7.08,7.1,7.05,7.06,383200.0,5.0554,5.0697,5.034,5.0411,383200.0
2009-06-15 09:45:00,7.06,7.06,7.02,7.03,728800.0,5.0411,5.0411,5.0126,5.0197,728800.0
2009-06-15 09:50:00,7.03,7.04,7.0,7.04,307800.0,5.0197,5.0268,4.9983,5.0268,307800.0
2009-06-15 09:55:00,7.04,7.04,7.01,7.02,503000.0,5.0268,5.0268,5.0054,5.0126,503000.0
2009-06-15 10:00:00,7.01,7.03,6.99,7.0,469200.0,5.0054,5.0197,4.9911,4.9983,469200.0
2009-06-15 10:05:00,7.0,7.02,6.99,7.02,446200.0,4.9983,5.0126,4.9911,5.0126,446200.0
2009-06-15 10:10:00,7.02,7.03,6.99,6.99,343600.0,5.0126,5.0197,4.9911,4.9911,343600.0
2009-06-15 10:15:00,7.0,7.01,6.99,7.01,450600.0,4.9983,5.0054,4.9911,5.0054,450600.0
2009-06-15 10:20:00,7.01,7.02,7.0,7.02,184200.0,5.0054,5.0126,4.9983,5.0126,184200.0
2009-06-15 10:25:00,7.02,7.03,7.02,7.03,302200.0,5.0126,5.0197,5.0126,5.0197,302200.0
2009-06-15 10:30:00,7.03,7.03,6.97,6.97,1279600.0,5.0197,5.0197,4.9769,4.9769,1279600.0
2009-06-15 10:35:00,6.98,7.08,6.91,6.91,1055800.0,4.984,5.0554,4.934,4.934,1055800.0
2009-06-15 10:40:00,6.92,6.92,6.89,6.9,971400.0,4.9412,4.9412,4.9197,4.9269,971400.0
2009-06-15 10:45:00,6.9,6.91,6.89,6.89,916200.0,4.9269,4.934,4.9197,4.9197,916200.0
2009-06-15 10:50:00,6.9,6.91,6.89,6.9,566600.0,4.9269,4.934,4.9197,4.9269,566600.0
2009-06-15 10:55:00,6.9,6.92,6.89,6.91,966600.0,4.9269,4.9412,4.9197,4.934,966600.0
2009-06-15 11:00:00,6.91,6.91,6.87,6.88,713200.0,4.934,4.934,4.9054,4.9126,713200.0
2009-06-15 11:05:00,6.88,6.89,6.86,6.86,756400.0,4.9126,4.9197,4.8983,4.8983,756400.0
2009-06-15 11:10:00,6.86,6.9,6.86,6.89,317000.0,4.8983,4.9269,4.8983,4.9197,317000.0
2009-06-15 11:15:00,6.89,6.9,6.88,6.89,311800.0,4.9197,4.9269,4.9126,4.9197,311800.0
2009-06-15 11:20:00,6.89,6.89,6.86,6.87,272800.0,4.9197,4.9197,4.8983,4.9054,272800.0
2009-06-15 11:25:00,6.86,6.88,6.86,6.88,281000.0,4.8983,4.9126,4.8983,4.9126,281000.0
2009-06-15 11:30:00,6.88,6.89,6.86,6.86,336400.0,4.9126,4.9197,4.8983,4.8983,336400.0
2009-06-15 11:35:00,6.87,6.88,6.86,6.88,323200.0,4.9054,4.9126,4.8983,4.9126,323200.0
2009-06-15 11:40:00,6.88,6.89,6.87,6.88,512600.0,4.9126,4.9197,4.9054,4.9126,512600.0
2009-06-15 11:45:00,6.88,6.89,6.87,6.87,318200.0,4.9126,4.9197,4.9054,4.9054,318200.0
2009-06-15 11:50:00,6.87,6.88,6.85,6.86,271400.0,4.9054,4.9126,4.8912,4.8983,271400.0
2009-06-15 11:55:00,6.86,6.88,6.86,6.88,462400.0,4.8983,4.9126,4.8983,4.9126,462400.0
2009-06-15 12:00:00,6.88,6.9,6.88,6.9,542400.0,4.9126,4.9269,4.9126,4.9269,542400.0
2009-06-15 12:05:00,6.9,6.9,6.87,6.88,383000.0,4.9269,4.9269,4.9054,4.9126,383000.0
2009-06-15 12:10:00,6.87,6.89,6.87,6.88,398400.0,4.9054,4.9197,4.9054,4.9126,398400.0
2009-06-15 12:15:00,6.88,6.89,6.87,6.88,108200.0,4.9126,4.9197,4.9054,4.9126,108200.0
2009-06-15 12:20:00,6.87,6.9,6.87,6.9,306600.0,4.9054,4.9269,4.9054,4.9269,306600.0
2009-06-15 12:25:00,6.9,6.91,6.88,6.88,315200.0,4.9269,4.934,4.9126,4.9126,315200.0
2009-06-15 12:30:00,6.88,6.89,6.88,6.88,195800.0,4.9126,4.9197,4.9126,4.9126,195800.0
2009-06-15 12:35:00,6.89,6.9,6.88,6.9,248400.0,4.9197,4.9269,4.9126,4.9269,248400.0
2009-06-15 12:40:00,6.89,6.9,6.89,6.9,61200.0,4.9197,4.9269,4.9197,4.9269,61200.0
2009-06-15 12:45:00,6.9,6.9,6.88,6.88,266400.0,4.9269,4.9269,4.9126,4.9126,266400.0
2009-06-15 12:50:00,6.87,6.9,6.87,6.9,404800.0,4.9054,4.9269,4.9054,4.9269,404800.0
2009-06-15 12:55:00,6.9,6.91,6.89,6.89,255200.0,4.9269,4.934,4.9197,4.9197,255200.0
2009-06-15 13:00:00,6.89,6.89,6.85,6.85,335800.0,4.9197,4.9197,4.8912,4.8912,335800.0
2009-06-15 13:05:00,6.85,6.86,6.85,6.86,231600.0,4.8912,4.8983,4.8912,4.8983,231600.0
2009-06-15 13:10:00,6.86,6.89,6.86,6.89,289000.0,4.8983,4.9197,4.8983,4.9197,289000.0
2009-06-15 13:15:00,6.89,6.89,6.86,6.87,607800.0,4.9197,4.9197,4.8983,4.9054,607800.0
2009-06-15 13:20:00,6.88,6.9,6.87,6.89,765200.0,4.9126,4.9269,4.9054,4.9197,765200.0
2009-06-15 13:25:00,6.9,6.9,6.88,6.89,173800.0,4.9269,4.9269,4.9126,4.9197,173800.0
2009-06-15 13:30:00,6.89,6.89,6.87,6.88,860600.0,4.9197,4.9197,4.9054,4.9126,860600.0
2009-06-15 13:35:00,6.88,6.9,6.88,6.89,327600.0,4.9126,4.9269,4.9126,4.9197,327600.0
2009-06-15 13:40:00,6.9,6.91,6.89,6.9,317200.0,4.9269,4.934,4.9197,4.9269,317200.0
2009-06-15 13:45:00,6.9,6.91,6.9,6.9,194600.0,4.9269,4.934,4.9269,4.9269,194600.0
2009-06-15 13:50:00,6.9,6.91,6.9,6.91,60600.0,4.9269,4.934,4.9269,4.934,60600.0
2009-06-15 13:55:00,6.91,6.91,6.9,6.9,197000.0,4.934,4.934,4.9269,4.9269,197000.0
2009-06-15 14:00:00,6.9,6.92,6.9,6.92,246600.0,4.9269,4.9412,4.9269,4.9412,246600.0
2009-06-15 14:05:00,6.92,6.92,6.91,6.91,118200.0,4.9412,4.9412,4.934,4.934,118200.0
2009-06-15 14:10:00,6.91,6.92,6.9,6.9,321000.0,4.934,4.9412,4.9269,4.9269,321000.0
2009-06-15 14:15:00,6.9,6.9,6.88,6.89,379000.0,4.9269,4.9269,4.9126,4.9197,379000.0
2009-06-15 14:20:00,6.89,6.9,6.88,6.88,224200.0,4.9197,4.9269,4.9126,4.9126,224200.0
2009-06-15 14:25:00,6.88,6.9,6.88,6.88,582600.0,4.9126,4.9269,4.9126,4.9126,582600.0
2009-06-15 14:30:00,6.88,6.89,6.88,6.89,541000.0,4.9126,4.9197,4.9126,4.9197,541000.0
2009-06-15 14:35:00,6.89,6.9,6.88,6.9,286200.0,4.9197,4.9269,4.9126,4.9269,286200.0
2009-06-15 14:40:00,6.89,6.89,6.88,6.88,262200.0,4.9197,4.9197,4.9126,4.9126,262200.0
2009-06-15 14:45:00,6.89,6.89,6.88,6.89,307000.0,4.9197,4.9197,4.9126,4.9197,307000.0
2009-06-15 14:50:00,6.89,6.89,6.88,6.89,295000.0,4.9197,4.9197,4.9126,4.9197,295000.0
2009-06-15 14:55:00,6.89,6.9,6.89,6.9,812200.0,4.9197,4.9269,4.9197,4.9269,812200.0
2009-06-15 15:00:00,6.9,6.9,6.88,6.89,793200.0,4.9269,4.9269,4.9126,4.9197,793200.0
2009-06-15 15:05:00,6.88,6.9,6.87,6.89,628400.0,4.9126,4.9269,4.9054,4.9197,628400.0
2009-06-15 15:10:00,6.9,6.91,6.89,6.89,425800.0,4.9269,4.934,4.9197,4.9197,425800.0
2009-06-15 15:15:00,6.89,6.9,6.88,6.89,746400.0,4.9197,4.9269,4.9126,4.9197,746400.0
2009-06-15 15:20:00,6.89,6.91,6.89,6.9,757800.0,4.9197,4.934,4.9197,4.9269,757800.0
2009-06-15 15:25:00,6.91,6.92,6.89,6.9,861800.0,4.934,4.9412,4.9197,4.9269,861800.0
2009-06-15 15:30:00,6.9,6.9,6.88,6.89,879400.0,4.9269,4.9269,4.9126,4.9197,879400.0
2009-06-15 15:35:00,6.89,6.92,6.89,6.9,894200.0,4.9197,4.9412,4.9197,4.9269,894200.0
2009-06-15 15:40:00,6.9,6.9,6.87,6.87,1082200.0,4.9269,4.9269,4.9054,4.9054,1082200.0
2009-06-15 15:45:00,6.87,6.91,6.87,6.89,1481400.0,4.9054,4.934,4.9054,4.9197,1481400.0
2009-06-15 15:50:00,6.89,6.92,6.89,6.92,1776600.0,4.9197,4.9412,4.9197,4.9412,1776600.0
2009-06-15 15:55:00,6.92,6.93,6.9,6.91,2702000.0,4.9412,4.9483,4.9269,4.934,2702000.0
2009-06-16 09:30:00,6.92,6.98,6.89,6.98,1134600.0,4.9412,4.984,4.9197,4.984,1134600.0
2009-06-16 09:35:00,6.98,6.99,6.92,6.94,1611800.0,4.984,4.9911,4.9412,4.9554,1611800.0
2009-06-16 09:40:00,6.94,6.95,6.9,6.9,979200.0,4.9554,4.9626,4.9269,4.9269,979200.0
2009-06-16 09:45:00,6.91,6.91,6.87,6.88,915600.0,4.934,4.934,4.9054,4.9126,915600.0
2009-06-16 09:50:00,6.87,6.88,6.85,6.85,1120000.0,4.9054,4.9126,4.8912,4.8912,1120000.0
2009-06-16 09:55:00,6.85,6.85,6.82,6.83,1002200.0,4.8912,4.8912,4.8697,4.8769,1002200.0
2009-06-16 10:00:00,6.83,6.86,6.82,6.85,723000.0,4.8769,4.8983,4.8697,4.8912,723000.0
2009-06-16 10:05:00,6.85,6.88,6.84,6.85,850200.0,4.8912,4.9126,4.884,4.8912,850200.0
2009-06-16 10:10:00,6.85,6.85,6.83,6.83,447000.0,4.8912,4.8912,4.8769,4.8769,447000.0
2009-06-16 10:15:00,6.84,6.85,6.83,6.84,428200.0,4.884,4.8912,4.8769,4.884,428200.0
2009-06-16 10:20:00,6.84,6.84,6.8,6.83,1019400.0,4.884,4.884,4.8555,4.8769,1019400.0
2009-06-16 10:25:00,6.83,6.83,6.82,6.83,698600.0,4.8769,4.8769,4.8697,4.8769,698600.0
2009-06-16 10:30:00,6.82,6.84,6.82,6.83,379200.0,4.8697,4.884,4.8697,4.8769,379200.0
2009-06-16 10:35:00,6.82,6.83,6.82,6.83,650800.0,4.8697,4.8769,4.8697,4.8769,650800.0
2009-06-16 10:40:00,6.83,6.84,6.82,6.83,408000.0,4.8769,4.884,4.8697,4.8769,408000.0
2009-06-16 10:45:00,6.83,6.83,6.82,6.82,430000.0,4.8769,4.8769,4.8697,4.8697,430000.0
2009-06-16 10:50:00,6.83,6.85,6.82,6.85,498800.0,4.8769,4.8912,4.8697,4.8912,498800.0
2009-06-16 10:55:00,6.85,6.85,6.82,6.83,577600.0,4.8912,4.8912,4.8697,4.8769,577600.0
2009-06-16 11:00:00,6.83,6.83,6.82,6.83,589600.0,4.8769,4.8769,4.8697,4.8769,589600.0
2009-06-16 11:05:00,6.83,6.83,6.83,6.83,155400.0,4.8769,4.8769,4.8769,4.8769,155400.0
2009-06-16 11:10:00,6.83,6.87,6.83,6.87,291600.0,4.8769,4.9054,4.8769,4.9054,291600.0
2009-06-16 11:15:00,6.87,6.87,6.87,6.87,127800.0,4.9054,4.9054,4.9054,4.9054,127800.0
2009-06-16 11:20:00,6.87,6.88,6.87,6.87,249200.0,4.9054,4.9126,4.9054,4.9054,249200.0
2009-06-16 11:25:00,6.87,6.88,6.82,6.83,723000.0,4.9054,4.9126,4.8697,4.8769,723000.0
2009-06-16 11:30:00,6.83,6.83,6.8,6.81,658600.0,4.8769,4.8769,4.8555,4.8626,658600.0
2009-06-16 11:35:00,6.81,6.82,6.81,6.82,130200.0,4.8626,4.8697,4.8626,4.8697,130200.0
2009-06-16 11:40:00,6.82,6.82,6.82,6.82,49200.0,4.8697,4.8697,4.8697,4.8697,49200.0
2009-06-16 11:45:00,6.82,6.83,6.82,6.83,332200.0,4.8697,4.8769,4.8697,4.8769,332200.0
2009-06-16 11:50:00,6.83,6.83,6.82,6.83,332800.0,4.8769,4.8769,4.8697,4.8769,332800.0
2009-06-16 11:55:00,6.83,6.83,6.82,6.82,128600.0,4.8769,4.8769,4.8697,4.8697,128600.0
2009-06-16 12:00:00,6.82,6.83,6.81,6.82,428200.0,4.8697,4.8769,4.8626,4.8697,428200.0
2009-06-16 12:05:00,6.83,6.83,6.82,6.83,214800.0,4.8769,4.8769,4.8697,4.8769,214800.0
2009-06-16 12:10:00,6.83,6.85,6.82,6.82,514000.0,4.8769,4.8912,4.8697,4.8697,514000.0
2009-06-16 12:15:00,6.82,6.87,6.8,6.81,670600.0,4.8697,4.9054,4.8555,4.8626,670600.0
2009-06-16 12:20:00,6.81,6.82,6.8,6.82,413600.0,4.8626,4.8697,4.8555,4.8697,413600.0
2009-06-16 12:25:00,6.82,6.83,6.81,6.83,230000.0,4.8697,4.8769,4.8626,4.8769,230000.0
2009-06-16 12:30:00,6.83,6.83,6.8,6.81,302800.0,4.8769,4.8769,4.8555,4.8626,302800.0
2009-06-16 12:35:00,6.8,6.83,6.8,6.8,374400.0,4.8555,4.8769,4.8555,4.8555,374400.0
2009-06-16 12:40:00,6.8,6.82,6.79,6.79,810400.0,4.8555,4.8697,4.8483,4.8483,810400.0
2009-06-16 12:45:00,6.79,6.8,6.75,6.78,1332600.0,4.8483,4.8555,4.8198,4.8412,1332600.0
2009-06-16 12:50:00,6.78,6.8,6.77,6.79,962800.0,4.8412,4.8555,4.834,4.8483,962800.0
2009-06-16 12:55:00,6.8,6.8,6.79,6.79,321200.0,4.8555,4.8555,4.8483,4.8483,321200.0
2009-06-16 13:00:00,6.8,6.8,6.77,6.79,382800.0,4.8555,4.8555,4.834,4.8483,382800.0
2009-06-16 13:05:00,6.8,6.81,6.79,6.8,217400.0,4.8555,4.8626,4.8483,4.8555,217400.0
2009-06-16 13:10:00,6.8,6.8,6.77,6.79,472000.0,4.8555,4.8555,4.834,4.8483,472000.0
2009-06-16 13:15:00,6.79,6.8,6.79,6.79,220800.0,4.8483,4.8555,4.8483,4.8483,220800.0
2009-06-16 13:20:00,6.79,6.81,6.79,6.79,759000.0,4.8483,4.8626,4.8483,4.8483,759000.0
2009-06-16 13:25:00,6.79,6.82,6.79,6.82,412200.0,4.8483,4.8697,4.8483,4.8697,412200.0
2009-06-16 13:30:00,6.81,6.82,6.8,6.8,421400.0,4.8626,4.8697,4.8555,4.8555,421400.0
2009-06-16 13:35:00,6.8,6.8,6.79,6.8,180200.0,4.8555,4.8555,4.8483,4.8555,180200.0
2009-06-16 13:40:00,6.8,6.8,6.77,6.79,1536800.0,4.8555,4.8555,4.834,4.8483,1536800.0
2009-06-16 13:45:00,6.79,6.79,6.78,6.79,111800.0,4.8483,4.8483,4.8412,4.8483,111800.0
2009-06-16 13:50:00,6.79,6.79,6.76,6.78,1168200.0,4.8483,4.8483,4.8269,4.8412,1168200.0
2009-06-16 13:55:00,6.78,6.78,6.75,6.76,1300800.0,4.8412,4.8412,4.8198,4.8269,1300800.0
2009-06-16 14:00:00,6.76,6.77,6.73,6.74,773200.0,4.8269,4.834,4.8055,4.8126,773200.0
2009-06-16 14:05:00,6.73,6.75,6.72,6.75,400000.0,4.8055,4.8198,4.7983,4.8198,400000.0
2009-06-16 14:10:00,6.75,6.76,6.74,6.75,669000.0,4.8198,4.8269,4.8126,4.8198,669000.0
2009-06-16 14:15:00,6.76,6.76,6.75,6.76,623400.0,4.8269,4.8269,4.8198,4.8269,623400.0
2009-06-16 14:20:00,6.76,6.78,6.75,6.78,375000.0,4.8269,4.8412,4.8198,4.8412,375000.0
2009-06-16 14:25:00,6.78,6.79,6.78,6.78,1068800.0,4.8412,4.8483,4.8412,4.8412,1068800.0
2009-06-16 14:30:00,6.78,6.81,6.78,6.8,977600.0,4.8412,4.8626,4.8412,4.8555,977600.0
2009-06-16 14:35:00,6.8,6.82,6.8,6.81,740800.0,4.8555,4.8697,4.8555,4.8626,740800.0
2009-06-16 14:40:00,6.81,6.83,6.8,6.82,360200.0,4.8626,4.8769,4.8555,4.8697,360200.0
2009-06-16 14:45:00,6.82,6.83,6.8,6.8,563600.0,4.8697,4.8769,4.8555,4.8555,563600.0
2009-06-16 14:50:00,6.8,6.81,6.79,6.81,500000.0,4.8555,4.8626,4.8483,4.8626,500000.0
2009-06-16 14:55:00,6.81,6.81,6.8,6.8,346600.0,4.8626,4.8626,4.8555,4.8555,346600.0
2009-06-16 15:00:00,6.8,6.81,6.78,6.79,420800.0,4.8555,4.8626,4.8412,4.8483,420800.0
2009-06-16 15:05:00,6.78,6.79,6.75,6.76,817000.0,4.8412,4.8483,4.8198,4.8269,817000.0
2009-06-16 15:10:00,6.76,6.77,6.75,6.77,558800.0,4.8269,4.834,4.8198,4.834,558800.0
2009-06-16 15:15:00,6.77,6.8,6.76,6.79,576200.0,4.834,4.8555,4.8269,4.8483,576200.0
2009-06-16 15:20:00,6.79,6.79,6.78,6.79,219200.0,4.8483,4.8483,4.8412,4.8483,219200.0
2009-06-16 15:25:00,6.78,6.79,6.77,6.79,644800.0,4.8412,4.8483,4.834,4.8483,644800.0
2009-06-16 15:30:00,6.79,6.81,6.78,6.81,634600.0,4.8483,4.8626,4.8412,4.8626,634600.0
2009-06-16 15:35:00,6.81,6.81,6.8,6.8,791800.0,4.8626,4.8626,4.8555,4.8555,791800.0
2009-06-16 15:40:00,6.8,6.81,6.79,6.79,1181000.0,4.8555,4.8626,4.8483,4.8483,1181000.0
2009-06-16 15:45:00,6.79,6.81,6.78,6.79,1164200.0,4.8483,4.8626,4.8412,4.8483,1164200.0
2009-06-16 15:50:00,6.79,6.81,6.78,6.8,1572400.0,4.8483,4.8626,4.8412,4.8555,1572400.0
2009-06-16 15:55:00,6.8,6.8,6.74,6.77,4106200.0,4.8555,4.8555,4.8126,4.834,4106200.0
2009-06-17 09:30:00,6.82,6.86,6.76,6.83,2734200.0,4.8697,4.8983,4.8269,4.8769,2734200.0
2009-06-17 09:35:00,6.82,6.85,6.8,6.82,1888000.0,4.8697,4.8912,4.8555,4.8697,1888000.0
2009-06-17 09:40:00,6.83,6.84,6.8,6.81,1507000.0,4.8769,4.884,4.8555,4.8626,1507000.0
2009-06-17 09:45:00,6.8,6.82,6.76,6.77,382000.0,4.8555,4.8697,4.8269,4.834,382000.0
2009-06-17 09:50:00,6.76,6.82,6.76,6.81,492600.0,4.8269,4.8697,4.8269,4.8626,492600.0
2009-06-17 09:55:00,6.81,6.82,6.8,6.81,388200.0,4.8626,4.8697,4.8555,4.8626,388200.0
2009-06-17 10:00:00,6.81,6.81,6.79,6.79,767200.0,4.8626,4.8626,4.8483,4.8483,767200.0
2009-06-17 10:05:00,6.79,6.81,6.76,6.8,1435800.0,4.8483,4.8626,4.8269,4.8555,1435800.0
2009-06-17 10:10:00,6.8,6.82,6.79,6.8,506200.0,4.8555,4.8697,4.8483,4.8555,506200.0
2009-06-17 10:15:00,6.8,6.81,6.79,6.8,298400.0,4.8555,4.8626,4.8483,4.8555,298400.0
2009-06-17 10:20:00,6.81,6.82,6.78,6.78,372600.0,4.8626,4.8697,4.8412,4.8412,372600.0
2009-06-17 10:25:00,6.79,6.81,6.78,6.8,639800.0,4.8483,4.8626,4.8412,4.8555,639800.0
2009-06-17 10:30:00,6.8,6.8,6.79,6.8,705200.0,4.8555,4.8555,4.8483,4.8555,705200.0
2009-06-17 10:35:00,6.8,6.8,6.78,6.8,334000.0,4.8555,4.8555,4.8412,4.8555,334000.0
2009-06-17 10:40:00,6.8,6.81,6.79,6.8,672600.0,4.8555,4.8626,4.8483,4.8555,672600.0
2009-06-17 10:45:00,6.8,6.83,6.79,6.82,285600.0,4.8555,4.8769,4.8483,4.8697,285600.0
2009-06-17 10:50:00,6.82,6.82,6.8,6.81,921000.0,4.8697,4.8697,4.8555,4.8626,921000.0
2009-06-17 10:55:00,6.81,6.83,6.81,6.83,694200.0,4.8626,4.8769,4.8626,4.8769,694200.0
2009-06-17 11:00:00,6.83,6.86,6.82,6.82,707600.0,4.8769,4.8983,4.8697,4.8697,707600.0
2009-06-17 11:05:00,6.83,6.83,6.8,6.8,563600.0,4.8769,4.8769,4.8555,4.8555,563600.0
2009-06-17 11:10:00,6.8,6.82,6.8,6.8,382600.0,4.8555,4.8697,4.8555,4.8555,382600.0
2009-06-17 11:15:00,6.82,6.87,6.82,6.87,1110600.0,4.8697,4.9054,4.8697,4.9054,1110600.0
2009-06-17 11:20:00,6.87,6.88,6.86,6.87,400400.0,4.9054,4.9126,4.8983,4.9054,400400.0
2009-06-17 11:25:00,6.87,6.89,6.87,6.89,1299800.0,4.9054,4.9197,4.9054,4.9197,1299800.0
2009-06-17 11:30:00,6.89,6.91,6.89,6.89,589400.0,4.9197,4.934,4.9197,4.9197,589400.0
2009-06-17 11:35:00,6.89,6.89,6.89,6.89,160000.0,4.9197,4.9197,4.9197,4.9197,160000.0
2009-06-17 11:40:00,6.89,6.91,6.89,6.91,1054400.0,4.9197,4.934,4.9197,4.934,1054400.0
2009-06-17 11:45:00,6.91,6.91,6.87,6.88,738000.0,4.934,4.934,4.9054,4.9126,738000.0
2009-06-17 11:50:00,6.87,6.88,6.85,6.87,725200.0,4.9054,4.9126,4.8912,4.9054,725200.0
2009-06-17 11:55:00,6.87,6.89,6.86,6.89,472000.0,4.9054,4.9197,4.8983,4.9197,472000.0
2009-06-17 12:00:00,6.88,6.93,6.88,6.92,550000.0,4.9126,4.9483,4.9126,4.9412,550000.0
2009-06-17 12:05:00,6.93,6.94,6.92,6.93,623800.0,4.9483,4.9554,4.9412,4.9483,623800.0
2009-06-17 12:10:00,6.93,6.93,6.9,6.9,668600.0,4.9483,4.9483,4.9269,4.9269,668600.0
2009-06-17 12:15:00,6.9,6.91,6.89,6.89,310600.0,4.9269,4.934,4.9197,4.9197,310600.0
2009-06-17 12:20:00,6.89,6.92,6.88,6.91,412600.0,4.9197,4.9412,4.9126,4.934,412600.0
2009-06-17 12:25:00,6.91,6.92,6.9,6.9,333600.0,4.934,4.9412,4.9269,4.9269,333600.0
2009-06-17 12:30:00,6.9,6.9,6.89,6.9,91000.0,4.9269,4.9269,4.9197,4.9269,91000.0
2009-06-17 12:35:00,6.89,6.9,6.89,6.9,100400.0,4.9197,4.9269,4.9197,4.9269,100400.0
2009-06-17 12:40:00,6.9,6.92,6.89,6.92,166000.0,4.9269,4.9412,4.9197,4.9412,166000.0
2009-06-17 12:45:00,6.92,6.92,6.9,6.91,149400.0,4.9412,4.9412,4.9269,4.934,149400.0
2009-06-17 12:50:00,6.91,6.91,6.88,6.88,183000.0,4.934,4.934,4.9126,4.9126,183000.0
2009-06-17 12:55:00,6.88,6.88,6.87,6.88,186000.0,4.9126,4.9126,4.9054,4.9126,186000.0
2009-06-17 13:00:00,6.87,6.89,6.86,6.89,335600.0,4.9054,4.9197,4.8983,4.9197,335600.0
2009-06-17 13:05:00,6.89,6.89,6.88,6.89,117000.0,4.9197,4.9197,4.9126,4.9197,117000.0
2009-06-17 13:10:00,6.89,6.89,6.88,6.88,244000.0,4.9197,4.9197,4.9126,4.9126,244000.0
2009-06-17 13:15:00,6.88,6.89,6.87,6.89,128200.0,4.9126,4.9197,4.9054,4.9197,128200.0
2009-06-17 13:20:00,6.89,6.91,6.88,6.9,460400.0,4.9197,4.934,4.9126,4.9269,460400.0
2009-06-17 13:25:00,6.9,6.92,6.9,6.92,185400.0,4.9269,4.9412,4.9269,4.9412,185400.0
2009-06-17 13:30:00,6.91,6.93,6.9,6.92,262200.0,4.934,4.9483,4.9269,4.9412,262200.0
2009-06-17 13:35:00,6.92,6.95,6.92,6.94,587800.0,4.9412,4.9626,4.9412,4.9554,587800.0
2009-06-17 13:40:00,6.93,6.97,6.93,6.96,837400.0,4.9483,4.9769,4.9483,4.9697,837400.0
2009-06-17 13:45:00,6.97,6.98,6.96,6.96,494400.0,4.9769,4.984,4.9697,4.9697,494400.0
2009-06-17 13:50:00,6.97,6.97,6.95,6.95,511400.0,4.9769,4.9769,4.9626,4.9626,511400.0
2009-06-17 13:55:00,6.96,6.97,6.95,6.95,679000.0,4.9697,4.9769,4.9626,4.9626,679000.0
2009-06-17 14:00:00,6.95,6.97,6.95,6.96,642000.0,4.9626,4.9769,4.9626,4.9697,642000.0
2009-06-17 14:05:00,6.96,6.98,6.95,6.96,550600.0,4.9697,4.984,4.9626,4.9697,550600.0
2009-06-17 14:10:00,6.96,6.96,6.95,6.96,634400.0,4.9697,4.9697,4.9626,4.9697,634400.0
2009-06-17 14:15:00,6.96,6.97,6.95,6.95,456000.0,4.9697,4.9769,4.9626,4.9626,456000.0
2009-06-17 14:20:00,6.95,6.97,6.95,6.97,832000.0,4.9626,4.9769,4.9626,4.9769,832000.0
2009-06-17 14:25:00,6.97,6.97,6.96,6.97,246800.0,4.9769,4.9769,4.9697,4.9769,246800.0
2009-06-17 14:30:00,6.97,6.97,6.95,6.95,1163800.0,4.9769,4.9769,4.9626,4.9626,1163800.0
2009-06-17 14:35:00,6.95,6.97,6.95,6.96,680200.0,4.9626,4.9769,4.9626,4.9697,680200.0
2009-06-17 14:40:00,6.96,6.97,6.93,6.93,308000.0,4.9697,4.9769,4.9483,4.9483,308000.0
2009-06-17 14:45:00,6.93,6.96,6.93,6.96,280800.0,4.9483,4.9697,4.9483,4.9697,280800.0
2009-06-17 14:50:00,6.96,6.96,6.95,6.95,318400.0,4.9697,4.9697,4.9626,4.9626,318400.0
2009-06-17 14:55:00,6.96,6.97,6.95,6.96,335800.0,4.9697,4.9769,4.9626,4.9697,335800.0
2009-06-17 15:00:00,6.97,6.98,6.96,6.97,242800.0,4.9769,4.984,4.9697,4.9769,242800.0
2009-06-17 15:05:00,6.98,6.98,6.96,6.97,572400.0,4.984,4.984,4.9697,4.9769,572400.0
2009-06-17 15:10:00,6.97,6.97,6.95,6.96,466200.0,4.9769,4.9769,4.9626,4.9697,466200.0
2009-06-17 15:15:00,6.96,6.97,6.95,6.97,526400.0,4.9697,4.9769,4.9626,4.9769,526400.0
2009-06-17 15:20:00,6.98,6.99,6.98,6.99,428600.0,4.984,4.9911,4.984,4.9911,428600.0
2009-06-17 15:25:00,6.99,6.99,6.96,6.96,907000.0,4.9911,4.9911,4.9697,4.9697,907000.0
2009-06-17 15:30:00,6.96,6.96,6.94,6.95,778600.0,4.9697,4.9697,4.9554,4.9626,778600.0
2009-06-17 15:35:00,6.95,6.96,6.94,6.95,795800.0,4.9626,4.9697,4.9554,4.9626,795800.0
2009-06-17 15:40:00,6.96,6.97,6.95,6.96,554600.0,4.9697,4.9769,4.9626,4.9697,554600.0
2009-06-17 15:45:00,6.96,6.98,6.95,6.98,870800.0,4.9697,4.984,4.9626,4.984,870800.0
2009-06-17 15:50:00,6.98,6.98,6.94,6.95,1632800.0,4.984,4.984,4.9554,4.9626,1632800.0
2009-06-17 15:55:00,6.95,6.95,6.93,6.93,2387800.0,4.9626,4.9626,4.9483,4.9483,2387800.0
2009-06-18 09:30:00,6.94,6.97,6.91,6.91,283400.0,4.9554,4.9769,4.934,4.934,283400.0
2009-06-18 09:35:00,6.91,6.93,6.87,6.87,429800.0,4.934,4.9483,4.9054,4.9054,429800.0
2009-06-18 09:40:00,6.87,6.91,6.87,6.91,571400.0,4.9054,4.934,4.9054,4.934,571400.0
2009-06-18 09:45:00,6.9,6.93,6.89,6.9,441200.0,4.9269,4.9483,4.9197,4.9269,441200.0
2009-06-18 09:50:00,6.89,6.93,6.88,6.93,742800.0,4.9197,4.9483,4.9126,4.9483,742800.0
2009-06-18 09:55:00,6.93,6.96,6.91,6.94,1102800.0,4.9483,4.9697,4.934,4.9554,1102800.0
2009-06-18 10:00:00,6.94,7.05,6.93,7.05,1531400.0,4.9554,5.034,4.9483,5.034,1531400.0
2009-06-18 10:05:00,7.05,7.05,7.01,7.01,809200.0,5.034,5.034,5.0054,5.0054,809200.0
2009-06-18 10:10:00,7.01,7.05,7.01,7.03,700400.0,5.0054,5.034,5.0054,5.0197,700400.0
2009-06-18 10:15:00,7.03,7.04,6.99,6.99,423800.0,5.0197,5.0268,4.9911,4.9911,423800.0
2009-06-18 10:20:00,6.99,7.0,6.98,6.98,503800.0,4.9911,4.9983,4.984,4.984,503800.0
2009-06-18 10:25:00,6.98,6.99,6.97,6.98,271000.0,4.984,4.9911,4.9769,4.984,271000.0
2009-06-18 10:30:00,6.97,6.99,6.96,6.98,344200.0,4.9769,4.9911,4.9697,4.984,344200.0
2009-06-18 10:35:00,6.98,6.99,6.97,6.98,101400.0,4.984,4.9911,4.9769,4.984,101400.0
2009-06-18 10:40:00,6.98,6.99,6.96,6.99,359000.0,4.984,4.9911,4.9697,4.9911,359000.0
2009-06-18 10:45:00,6.99,6.99,6.98,6.98,206800.0,4.9911,4.9911,4.984,4.984,206800.0
2009-06-18 10:50:00,6.98,7.0,6.98,6.99,322600.0,4.984,4.9983,4.984,4.9911,322600.0
2009-06-18 10:55:00,6.99,7.0,6.98,6.99,448000.0,4.9911,4.9983,4.984,4.9911,448000.0
2009-06-18 11:00:00,6.99,7.01,6.99,7.0,313400.0,4.9911,5.0054,4.9911,4.9983,313400.0
2009-06-18 11:05:00,7.0,7.0,6.99,7.0,97200.0,4.9983,4.9983,4.9911,4.9983,97200.0
2009-06-18 11:10:00,7.0,7.0,6.99,6.99,162800.0,4.9983,4.9983,4.9911,4.9911,162800.0
2009-06-18 11:15:00,6.99,7.0,6.99,6.99,264000.0,4.9911,4.9983,4.9911,4.9911,264000.0
2009-06-18 11:20:00,7.0,7.01,6.99,7.0,305000.0,4.9983,5.0054,4.9911,4.9983,305000.0
2009-06-18 11:25:00,7.0,7.0,6.97,6.97,196200.0,4.9983,4.9983,4.9769,4.9769,196200.0
2009-06-18 11:30:00,6.97,6.97,6.96,6.96,122800.0,4.9769,4.9769,4.9697,4.9697,122800.0
2009-06-18 11:35:00,6.96,6.96,6.94,6.96,193200.0,4.9697,4.9697,4.9554,4.9697,193200.0
2009-06-18 11:40:00,6.95,6.96,6.95,6.95,100400.0,4.9626,4.9697,4.9626,4.9626,100400.0
2009-06-18 11:45:00,6.95,6.95,6.94,6.94,98000.0,4.9626,4.9626,4.9554,4.9554,98000.0
2009-06-18 11:50:00,6.95,6.97,6.94,6.97,293000.0,4.9626,4.9769,4.9554,4.9769,293000.0
2009-06-18 11:55:00,6.97,6.99,6.97,6.99,134200.0,4.9769,4.9911,4.9769,4.9911,134200.0
2009-06-18 12:00:00,6.99,7.0,6.98,6.98,317600.0,4.9911,4.9983,4.984,4.984,317600.0
2009-06-18 12:05:00,6.98,6.98,6.98,6.98,12800.0,4.984,4.984,4.984,4.984,12800.0
2009-06-18 12:10:00,6.98,6.98,6.98,6.98,171200.0,4.984,4.984,4.984,4.984,171200.0
2009-06-18 12:15:00,6.98,6.98,6.96,6.96,117400.0,4.984,4.984,4.9697,4.9697,117400.0
2009-06-18 12:20:00,6.96,6.96,6.94,6.94,123400.0,4.9697,4.9697,4.9554,4.9554,123400.0
2009-06-18 12:25:00,6.94,6.95,6.93,6.95,168200.0,4.9554,4.9626,4.9483,4.9626,168200.0
2009-06-18 12:30:00,6.95,6.96,6.95,6.96,46600.0,4.9626,4.9697,4.9626,4.9697,46600.0
2009-06-18 12:35:00,6.96,6.96,6.95,6.95,95000.0,4.9697,4.9697,4.9626,4.9626,95000.0
2009-06-18 12:40:00,6.95,6.96,6.94,6.94,97800.0,4.9626,4.9697,4.9554,4.9554,97800.0
2009-06-18 12:45:00,6.95,6.98,6.94,6.98,256200.0,4.9626,4.984,4.9554,4.984,256200.0
2009-06-18 12:50:00,6.98,6.98,6.97,6.97,49600.0,4.984,4.984,4.9769,4.9769,49600.0
2009-06-18 12:55:00,6.97,6.98,6.97,6.97,219800.0,4.9769,4.984,4.9769,4.9769,219800.0
2009-06-18 13:00:00,6.97,6.97,6.96,6.96,207200.0,4.9769,4.9769,4.9697,4.9697,207200.0
2009-06-18 13:05:00,6.96,6.98,6.96,6.97,489000.0,4.9697,4.984,4.9697,4.9769,489000.0
2009-06-18 13:10:00,6.97,6.97,6.96,6.96,86000.0,4.9769,4.9769,4.9697,4.9697,86000.0
2009-06-18 13:15:00,6.96,6.97,6.93,6.93,255800.0,4.9697,4.9769,4.9483,4.9483,255800.0
2009-06-18 13:20:00,6.94,6.94,6.93,6.93,115400.0,4.9554,4.9554,4.9483,4.9483,115400.0
2009-06-18 13:25:00,6.93,6.95,6.93,6.94,272800.0,4.9483,4.9626,4.9483,4.9554,272800.0
2009-06-18 13:30:00,6.95,6.95,6.94,6.95,31600.0,4.9626,4.9626,4.9554,4.9626,31600.0
2009-06-18 13:35:00,6.94,6.95,6.91,6.91,268200.0,4.9554,4.9626,4.934,4.934,268200.0
2009-06-18 13:40:00,6.92,6.93,6.91,6.93,390200.0,4.9412,4.9483,4.934,4.9483,390200.0
2009-06-18 13:45:00,6.93,6.94,6.92,6.94,452400.0,4.9483,4.9554,4.9412,4.9554,452400.0
2009-06-18 13:50:00,6.94,6.95,6.94,6.95,253200.0,4.9554,4.9626,4.9554,4.9626,253200.0
2009-06-18 13:55:00,6.95,6.96,6.94,6.94,250400.0,4.9626,4.9697,4.9554,4.9554,250400.0
2009-06-18 14:00:00,6.94,6.94,6.93,6.93,420000.0,4.9554,4.9554,4.9483,4.9483,420000.0
2009-06-18 14:05:00,6.93,6.96,6.93,6.96,713600.0,4.9483,4.9697,4.9483,4.9697,713600.0
2009-06-18 14:10:00,6.95,6.96,6.94,6.95,602200.0,4.9626,4.9697,4.9554,4.9626,602200.0
2009-06-18 14:15:00,6.95,6.97,6.95,6.96,174200.0,4.9626,4.9769,4.9626,4.9697,174200.0
2009-06-18 14:20:00,6.97,6.97,6.94,6.97,525200.0,4.9769,4.9769,4.9554,4.9769,525200.0
2009-06-18 14:25:00,6.96,6.97,6.95,6.97,186400.0,4.9697,4.9769,4.9626,4.9769,186400.0
2009-06-18 14:30:00,6.97,6.97,6.95,6.95,311400.0,4.9769,4.9769,4.9626,4.9626,311400.0
2009-06-18 14:35:00,6.96,6.96,6.94,6.95,284600.0,4.9697,4.9697,4.9554,4.9626,284600.0
2009-06-18 14:40:00,6.95,6.97,6.95,6.96,214000.0,4.9626,4.9769,4.9626,4.9697,214000.0
2009-06-18 14:45:00,6.96,6.97,6.96,6.96,240600.0,4.9697,4.9769,4.9697,4.9697,240600.0
2009-06-18 14:50:00,6.96,6.96,6.95,6.96,336800.0,4.9697,4.9697,4.9626,4.9697,336800.0
2009-06-18 14:55:00,6.96,6.96,6.93,6.95,760200.0,4.9697,4.9697,4.9483,4.9626,760200.0
2009-06-18 15:00:00,6.96,6.96,6.94,6.95,364800.0,4.9697,4.9697,4.9554,4.9626,364800.0
2009-06-18 15:05:00,6.95,6.96,6.95,6.96,188400.0,4.9626,4.9697,4.9626,4.9697,188400.0
2009-06-18 15:10:00,6.96,6.97,6.96,6.97,210800.0,4.9697,4.9769,4.9697,4.9769,210800.0
2009-06-18 15:15:00,6.97,6.98,6.97,6.97,358400.0,4.9769,4.984,4.9769,4.9769,358400.0
2009-06-18 15:20:00,6.97,6.98,6.95,6.98,588600.0,4.9769,4.984,4.9626,4.984,588600.0
2009-06-18 15:25:00,6.98,6.98,6.96,6.96,634400.0,4.984,4.984,4.9697,4.9697,634400.0
2009-06-18 15:30:00,6.97,6.97,6.95,6.95,506400.0,4.9769,4.9769,4.9626,4.9626,506400.0
2009-06-18 15:35:00,6.95,6.96,6.94,6.94,346000.0,4.9626,4.9697,4.9554,4.9554,346000.0
2009-06-18 15:40:00,6.94,6.96,6.94,6.96,685600.0,4.9554,4.9697,4.9554,4.9697,685600.0
2009-06-18 15:45:00,6.95,6.98,6.95,6.95,1740400.0,4.9626,4.984,4.9626,4.9626,1740400.0
2009-06-18 15:50:00,6.95,6.96,6.93,6.95,1540000.0,4.9626,4.9697,4.9483,4.9626,1540000.0
2009-06-18 15:55:00,6.95,6.96,6.93,6.93,1930400.0,4.9626,4.9697,4.9483,4.9483,1930400.0
2009-06-19 09:30:00,7.02,7.02,6.93,7.0,14549400.0,5.0126,5.0126,4.9483,4.9983,14549400.0
2009-06-19 09:35:00,7.0,7.01,6.99,7.0,684800.0,4.9983,5.0054,4.9911,4.9983,684800.0
2009-06-19 09:40:00,7.0,7.01,6.99,7.0,591600.0,4.9983,5.0054,4.9911,4.9983,591600.0
2009-06-19 09:45:00,7.0,7.02,7.0,7.01,473400.0,4.9983,5.0126,4.9983,5.0054,473400.0
2009-06-19 09:50:00,7.01,7.04,7.01,7.03,397400.0,5.0054,5.0268,5.0054,5.0197,397400.0
2009-06-19 09:55:00,7.02,7.04,7.02,7.03,319000.0,5.0126,5.0268,5.0126,5.0197,319000.0
2009-06-19 10:00:00,7.03,7.03,7.02,7.02,201200.0,5.0197,5.0197,5.0126,5.0126,201200.0
2009-06-19 10:05:00,7.02,7.02,7.0,7.0,304800.0,5.0126,5.0126,4.9983,4.9983,304800.0
2009-06-19 10:10:00,7.0,7.01,6.98,7.0,297400.0,4.9983,5.0054,4.984,4.9983,297400.0
2009-06-19 10:15:00,6.99,7.01,6.99,7.0,430200.0,4.9911,5.0054,4.9911,4.9983,430200.0
2009-06-19 10:20:00,7.0,7.0,7.0,7.0,53800.0,4.9983,4.9983,4.9983,4.9983,53800.0
2009-06-19 10:25:00,7.0,7.0,7.0,7.0,42200.0,4.9983,4.9983,4.9983,4.9983,42200.0
2009-06-19 10:30:00,7.0,7.0,6.99,6.99,248800.0,4.9983,4.9983,4.9911,4.9911,248800.0
2009-06-19 10:35:00,6.99,7.0,6.99,7.0,420800.0,4.9911,4.9983,4.9911,4.9983,420800.0
2009-06-19 10:40:00,7.0,7.0,6.99,6.99,227600.0,4.9983,4.9983,4.9911,4.9911,227600.0
2009-06-19 10:45:00,6.99,7.0,6.98,7.0,417200.0,4.9911,4.9983,4.984,4.9983,417200.0
2009-06-19 10:50:00,7.0,7.0,6.99,7.0,396000.0,4.9983,4.9983,4.9911,4.9983,396000.0
2009-06-19 10:55:00,7.0,7.0,7.0,7.0,227800.0,4.9983,4.9983,4.9983,4.9983,227800.0
2009-06-19 11:00:00,7.0,7.0,6.99,7.0,311800.0,4.9983,4.9983,4.9911,4.9983,311800.0
2009-06-19 11:05:00,7.0,7.01,6.99,7.0,546200.0,4.9983,5.0054,4.9911,4.9983,546200.0
2009-06-19 11:10:00,7.0,7.0,6.99,7.0,331000.0,4.9983,4.9983,4.9911,4.9983,331000.0
2009-06-19 11:15:00,7.0,7.0,7.0,7.0,71400.0,4.9983,4.9983,4.9983,4.9983,71400.0
2009-06-19 11:20:00,7.0,7.0,7.0,7.0,136000.0,4.9983,4.9983,4.9983,4.9983,136000.0
2009-06-19 11:25:00,7.0,7.0,7.0,7.0,40800.0,4.9983,4.9983,4.9983,4.9983,40800.0
2009-06-19 11:30:00,7.0,7.0,7.0,7.0,154200.0,4.9983,4.9983,4.9983,4.9983,154200.0
2009-06-19 11:35:00,7.0,7.01,7.0,7.0,224200.0,4.9983,5.0054,4.9983,4.9983,224200.0
2009-06-19 11:40:00,7.01,7.01,7.0,7.0,77400.0,5.0054,5.0054,4.9983,4.9983,77400.0
2009-06-19 11:45:00,7.01,7.01,7.0,7.0,88000.0,5.0054,5.0054,4.9983,4.9983,88000.0
2009-06-19 11:50:00,7.0,7.0,7.0,7.0,20000.0,4.9983,4.9983,4.9983,4.9983,20000.0
2009-06-19 11:55:00,7.0,7.0,6.98,6.99,234800.0,4.9983,4.9983,4.984,4.9911,234800.0
2009-06-19 12:00:00,6.99,7.0,6.99,6.99,186400.0,4.9911,4.9983,4.9911,4.9911,186400.0
2009-06-19 12:05:00,6.99,6.99,6.99,6.99,299400.0,4.9911,4.9911,4.9911,4.9911,299400.0
2009-06-19 12:10:00,6.99,6.99,6.98,6.98,415200.0,4.9911,4.9911,4.984,4.984,415200.0
2009-06-19 12:15:00,6.98,6.98,6.98,6.98,59200.0,4.984,4.984,4.984,4.984,59200.0
2009-06-19 12:20:00,6.98,6.98,6.98,6.98,244800.0,4.984,4.984,4.984,4.984,244800.0
2009-06-19 12:25:00,6.98,6.98,6.96,6.97,269000.0,4.984,4.984,4.9697,4.9769,269000.0
2009-06-19 12:30:00,6.97,6.98,6.97,6.97,815800.0,4.9769,4.984,4.9769,4.9769,815800.0
2009-06-19 12:35:00,6.97,6.98,6.97,6.98,137600.0,4.9769,4.984,4.9769,4.984,137600.0
2009-06-19 12:40:00,6.98,7.0,6.98,7.0,225200.0,4.984,4.9983,4.984,4.9983,225200.0
2009-06-19 12:45:00,6.99,7.0,6.99,6.99,318600.0,4.9911,4.9983,4.9911,4.9911,318600.0
2009-06-19 12:50:00,6.99,6.99,6.98,6.98,105400.0,4.9911,4.9911,4.984,4.984,105400.0
2009-06-19 12:55:00,6.98,6.99,6.97,6.97,126600.0,4.984,4.9911,4.9769,4.9769,126600.0
2009-06-19 13:00:00,6.98,6.98,6.97,6.97,88400.0,4.984,4.984,4.9769,4.9769,88400.0
2009-06-19 13:05:00,6.97,6.98,6.97,6.98,59000.0,4.9769,4.984,4.9769,4.984,59000.0
2009-06-19 13:10:00,6.97,6.98,6.97,6.97,186200.0,4.9769,4.984,4.9769,4.9769,186200.0
2009-06-19 13:15:00,6.97,6.98,6.97,6.98,154000.0,4.9769,4.984,4.9769,4.984,154000.0
2009-06-19 13:20:00,6.98,6.98,6.97,6.97,188400.0,4.984,4.984,4.9769,4.9769,188400.0
2009-06-19 13:25:00,6.97,6.97,6.94,6.95,327800.0,4.9769,4.9769,4.9554,4.9626,327800.0
2009-06-19 13:30:00,6.95,6.96,6.95,6.96,399200.0,4.9626,4.9697,4.9626,4.9697,399200.0
2009-06-19 13:35:00,6.96,6.97,6.95,6.95,201000.0,4.9697,4.9769,4.9626,4.9626,201000.0
2009-06-19 13:40:00,6.95,6.96,6.95,6.95,186000.0,4.9626,4.9697,4.9626,4.9626,186000.0
2009-06-19 13:45:00,6.95,6.96,6.94,6.95,372200.0,4.9626,4.9697,4.9554,4.9626,372200.0
2009-06-19 13:50:00,6.95,6.96,6.95,6.95,94400.0,4.9626,4.9697,4.9626,4.9626,94400.0
2009-06-19 13:55:00,6.95,6.96,6.93,6.93,182600.0,4.9626,4.9697,4.9483,4.9483,182600.0
2009-06-19 14:00:00,6.93,6.94,6.93,6.93,531400.0,4.9483,4.9554,4.9483,4.9483,531400.0
2009-06-19 14:05:00,6.93,6.93,6.92,6.93,334200.0,4.9483,4.9483,4.9412,4.9483,334200.0
2009-06-19 14:10:00,6.93,6.93,6.91,6.91,631600.0,4.9483,4.9483,4.934,4.934,631600.0
2009-06-19 14:15:00,6.91,6.91,6.9,6.9,169000.0,4.934,4.934,4.9269,4.9269,169000.0
2009-06-19 14:20:00,6.9,6.9,6.88,6.88,280600.0,4.9269,4.9269,4.9126,4.9126,280600.0
2009-06-19 14:25:00,6.88,6.88,6.87,6.87,141800.0,4.9126,4.9126,4.9054,4.9054,141800.0
2009-06-19 14:30:00,6.87,6.91,6.87,6.9,564200.0,4.9054,4.934,4.9054,4.9269,564200.0
2009-06-19 14:35:00,6.9,6.91,6.89,6.9,359400.0,4.9269,4.934,4.9197,4.9269,359400.0
2009-06-19 14:40:00,6.9,6.91,6.9,6.9,195600.0,4.9269,4.934,4.9269,4.9269,195600.0
2009-06-19 14:45:00,6.91,6.92,6.9,6.91,584200.0,4.934,4.9412,4.9269,4.934,584200.0
2009-06-19 14:50:00,6.91,6.91,6.91,6.91,96400.0,4.934,4.934,4.934,4.934,96400.0
2009-06-19 14:55:00,6.91,6.93,6.91,6.93,449200.0,4.934,4.9483,4.934,4.9483,449200.0
2009-06-19 15:00:00,6.92,6.93,6.92,6.93,591200.0,4.9412,4.9483,4.9412,4.9483,591200.0
2009-06-19 15:05:00,6.93,6.93,6.91,6.92,563800.0,4.9483,4.9483,4.934,4.9412,563800.0
2009-06-19 15:10:00,6.92,6.92,6.9,6.91,240400.0,4.9412,4.9412,4.9269,4.934,240400.0
2009-06-19 15:15:00,6.91,6.93,6.91,6.93,189600.0,4.934,4.9483,4.934,4.9483,189600.0
2009-06-19 15:20:00,6.93,6.93,6.92,6.92,340600.0,4.9483,4.9483,4.9412,4.9412,340600.0
2009-06-19 15:25:00,6.92,6.95,6.92,6.95,652800.0,4.9412,4.9626,4.9412,4.9626,652800.0
2009-06-19 15:30:00,6.95,6.96,6.93,6.94,568200.0,4.9626,4.9697,4.9483,4.9554,568200.0
2009-06-19 15:35:00,6.94,6.96,6.93,6.95,357400.0,4.9554,4.9697,4.9483,4.9626,357400.0
2009-06-19 15:40:00,6.95,6.96,6.95,6.95,811800.0,4.9626,4.9697,4.9626,4.9626,811800.0
2009-06-19 15:45:00,6.96,6.96,6.93,6.93,835400.0,4.9697,4.9697,4.9483,4.9483,835400.0
2009-06-19 15:50:00,6.93,6.95,6.92,6.92,1000800.0,4.9483,4.9626,4.9412,4.9412,1000800.0
2009-06-19 15:55:00,6.93,6.93,6.91,6.93,1724600.0,4.9483,4.9483,4.934,4.9483,1724600.0
2009-06-22 09:30:00,6.83,6.85,6.79,6.79,762400.0,4.8769,4.8912,4.8483,4.8483,762400.0
2009-06-22 09:35:00,6.79,6.8,6.74,6.75,771800.0,4.8483,4.8555,4.8126,4.8198,771800.0
2009-06-22 09:40:00,6.75,6.75,6.69,6.7,904200.0,4.8198,4.8198,4.7769,4.7841,904200.0
2009-06-22 09:45:00,6.7,6.76,6.7,6.76,1243600.0,4.7841,4.8269,4.7841,4.8269,1243600.0
2009-06-22 09:50:00,6.76,6.77,6.75,6.76,434600.0,4.8269,4.834,4.8198,4.8269,434600.0
2009-06-22 09:55:00,6.76,6.76,6.74,6.74,746400.0,4.8269,4.8269,4.8126,4.8126,746400.0
2009-06-22 10:00:00,6.74,6.76,6.72,6.76,561800.0,4.8126,4.8269,4.7983,4.8269,561800.0
2009-06-22 10:05:00,6.76,6.78,6.75,6.77,482800.0,4.8269,4.8412,4.8198,4.834,482800.0
2009-06-22 10:10:00,6.77,6.78,6.73,6.75,500400.0,4.834,4.8412,4.8055,4.8198,500400.0
2009-06-22 10:15:00,6.75,6.76,6.72,6.73,439800.0,4.8198,4.8269,4.7983,4.8055,439800.0
2009-06-22 10:20:00,6.73,6.77,6.72,6.77,829400.0,4.8055,4.834,4.7983,4.834,829400.0
2009-06-22 10:25:00,6.77,6.77,6.76,6.77,296800.0,4.834,4.834,4.8269,4.834,296800.0
2009-06-22 10:30:00,6.77,6.77,6.76,6.76,1180800.0,4.834,4.834,4.8269,4.8269,1180800.0
2009-06-22 10:35:00,6.76,6.77,6.75,6.77,299200.0,4.8269,4.834,4.8198,4.834,299200.0
2009-06-22 10:40:00,6.77,6.78,6.76,6.77,649600.0,4.834,4.8412,4.8269,4.834,649600.0
2009-06-22 10:45:00,6.77,6.78,6.77,6.78,237400.0,4.834,4.8412,4.834,4.8412,237400.0
2009-06-22 10:50:00,6.78,6.79,6.78,6.78,557200.0,4.8412,4.8483,4.8412,4.8412,557200.0
2009-06-22 10:55:00,6.78,6.79,6.78,6.78,217600.0,4.8412,4.8483,4.8412,4.8412,217600.0
2009-06-22 11:00:00,6.78,6.79,6.78,6.79,307000.0,4.8412,4.8483,4.8412,4.8483,307000.0
2009-06-22 11:05:00,6.78,6.81,6.78,6.81,364000.0,4.8412,4.8626,4.8412,4.8626,364000.0
2009-06-22 11:10:00,6.81,6.81,6.81,6.81,47200.0,4.8626,4.8626,4.8626,4.8626,47200.0
2009-06-22 11:15:00,6.81,6.81,6.8,6.81,122000.0,4.8626,4.8626,4.8555,4.8626,122000.0
2009-06-22 11:20:00,6.81,6.82,6.81,6.81,200000.0,4.8626,4.8697,4.8626,4.8626,200000.0
2009-06-22 11:25:00,6.81,6.82,6.81,6.82,467600.0,4.8626,4.8697,4.8626,4.8697,467600.0
2009-06-22 11:30:00,6.82,6.84,6.81,6.84,648000.0,4.8697,4.884,4.8626,4.884,648000.0
2009-06-22 11:35:00,6.84,6.84,6.8,6.82,851800.0,4.884,4.884,4.8555,4.8697,851800.0
2009-06-22 11:40:00,6.82,6.84,6.82,6.83,491600.0,4.8697,4.884,4.8697,4.8769,491600.0
2009-06-22 11:45:00,6.83,6.83,6.81,6.82,342000.0,4.8769,4.8769,4.8626,4.8697,342000.0
2009-06-22 11:50:00,6.82,6.83,6.81,6.82,187600.0,4.8697,4.8769,4.8626,4.8697,187600.0
2009-06-22 11:55:00,6.83,6.83,6.82,6.83,121000.0,4.8769,4.8769,4.8697,4.8769,121000.0
2009-06-22 12:00:00,6.83,6.83,6.82,6.83,273000.0,4.8769,4.8769,4.8697,4.8769,273000.0
2009-06-22 12:05:00,6.83,6.86,6.83,6.85,747000.0,4.8769,4.8983,4.8769,4.8912,747000.0
2009-06-22 12:10:00,6.85,6.87,6.84,6.87,634800.0,4.8912,4.9054,4.884,4.9054,634800.0
2009-06-22 12:15:00,6.87,6.87,6.86,6.86,293400.0,4.9054,4.9054,4.8983,4.8983,293400.0
2009-06-22 12:20:00,6.86,6.86,6.84,6.85,613800.0,4.8983,4.8983,4.884,4.8912,613800.0
2009-06-22 12:25:00,6.85,6.88,6.85,6.88,261000.0,4.8912,4.9126,4.8912,4.9126,261000.0
2009-06-22 12:30:00,6.88,6.88,6.86,6.86,182800.0,4.9126,4.9126,4.8983,4.8983,182800.0
2009-06-22 12:35:00,6.87,6.87,6.85,6.85,115200.0,4.9054,4.9054,4.8912,4.8912,115200.0
2009-06-22 12:40:00,6.85,6.86,6.85,6.85,358800.0,4.8912,4.8983,4.8912,4.8912,358800.0
2009-06-22 12:45:00,6.85,6.86,6.84,6.85,192800.0,4.8912,4.8983,4.884,4.8912,192800.0
2009-06-22 12:50:00,6.84,6.85,6.84,6.85,43600.0,4.884,4.8912,4.884,4.8912,43600.0
2009-06-22 12:55:00,6.85,6.85,6.84,6.85,46800.0,4.8912,4.8912,4.884,4.8912,46800.0
2009-06-22 13:00:00,6.85,6.87,6.84,6.86,451600.0,4.8912,4.9054,4.884,4.8983,451600.0
2009-06-22 13:05:00,6.86,6.87,6.86,6.86,97000.0,4.8983,4.9054,4.8983,4.8983,97000.0
2009-06-22 13:10:00,6.86,6.86,6.83,6.83,193800.0,4.8983,4.8983,4.8769,4.8769,193800.0
2009-06-22 13:15:00,6.83,6.85,6.82,6.84,605400.0,4.8769,4.8912,4.8697,4.884,605400.0
2009-06-22 13:20:00,6.84,6.84,6.83,6.84,202400.0,4.884,4.884,4.8769,4.884,202400.0
2009-06-22 13:25:00,6.83,6.84,6.82,6.84,240600.0,4.8769,4.884,4.8697,4.884,240600.0
2009-06-22 13:30:00,6.84,6.86,6.83,6.85,206600.0,4.884,4.8983,4.8769,4.8912,206600.0
2009-06-22 13:35:00,6.85,6.86,6.85,6.86,126800.0,4.8912,4.8983,4.8912,4.8983,126800.0
2009-06-22 13:40:00,6.86,6.87,6.86,6.87,396400.0,4.8983,4.9054,4.8983,4.9054,396400.0
2009-06-22 13:45:00,6.87,6.88,6.86,6.87,777800.0,4.9054,4.9126,4.8983,4.9054,777800.0
2009-06-22 13:50:00,6.87,6.88,6.85,6.85,437000.0,4.9054,4.9126,4.8912,4.8912,437000.0
2009-06-22 13:55:00,6.86,6.86,6.85,6.86,149400.0,4.8983,4.8983,4.8912,4.8983,149400.0
2009-06-22 14:00:00,6.86,6.86,6.85,6.86,452800.0,4.8983,4.8983,4.8912,4.8983,452800.0
2009-06-22 14:05:00,6.86,6.88,6.85,6.87,444000.0,4.8983,4.9126,4.8912,4.9054,444000.0
2009-06-22 14:10:00,6.88,6.89,6.87,6.88,557000.0,4.9126,4.9197,4.9054,4.9126,557000.0
2009-06-22 14:15:00,6.89,6.89,6.87,6.88,484200.0,4.9197,4.9197,4.9054,4.9126,484200.0
2009-06-22 14:20:00,6.88,6.9,6.87,6.89,447800.0,4.9126,4.9269,4.9054,4.9197,447800.0
2009-06-22 14:25:00,6.89,6.9,6.88,6.88,435000.0,4.9197,4.9269,4.9126,4.9126,435000.0
2009-06-22 14:30:00,6.88,6.9,6.87,6.9,692000.0,4.9126,4.9269,4.9054,4.9269,692000.0
2009-06-22 14:35:00,6.9,6.91,6.89,6.91,857200.0,4.9269,4.934,4.9197,4.934,857200.0
2009-06-22 14:40:00,6.91,6.91,6.89,6.89,521800.0,4.934,4.934,4.9197,4.9197,521800.0
2009-06-22 14:45:00,6.89,6.89,6.89,6.89,69200.0,4.9197,4.9197,4.9197,4.9197,69200.0
2009-06-22 14:50:00,6.89,6.9,6.88,6.89,388800.0,4.9197,4.9269,4.9126,4.9197,388800.0
2009-06-22 14:55:00,6.89,6.89,6.88,6.88,70800.0,4.9197,4.9197,4.9126,4.9126,70800.0
2009-06-22 15:00:00,6.89,6.89,6.88,6.88,255600.0,4.9197,4.9197,4.9126,4.9126,255600.0
2009-06-22 15:05:00,6.88,6.88,6.86,6.87,358600.0,4.9126,4.9126,4.8983,4.9054,358600.0
2009-06-22 15:10:00,6.88,6.89,6.87,6.88,402000.0,4.9126,4.9197,4.9054,4.9126,402000.0
2009-06-22 15:15:00,6.88,6.9,6.88,6.89,569600.0,4.9126,4.9269,4.9126,4.9197,569600.0
2009-06-22 15:20:00,6.88,6.89,6.88,6.88,398600.0,4.9126,4.9197,4.9126,4.9126,398600.0
2009-06-22 15:25:00,6.88,6.89,6.87,6.89,301600.0,4.9126,4.9197,4.9054,4.9197,301600.0
2009-06-22 15:30:00,6.88,6.9,6.87,6.89,764400.0,4.9126,4.9269,4.9054,4.9197,764400.0
2009-06-22 15:35:00,6.9,6.9,6.88,6.89,1903400.0,4.9269,4.9269,4.9126,4.9197,1903400.0
2009-06-22 15:40:00,6.89,6.9,6.88,6.88,1528200.0,4.9197,4.9269,4.9126,4.9126,1528200.0
2009-06-22 15:45:00,6.88,6.89,6.86,6.86,1851600.0,4.9126,4.9197,4.8983,4.8983,1851600.0
2009-06-22 15:50:00,6.86,6.86,6.84,6.84,2642800.0,4.8983,4.8983,4.884,4.884,2642800.0
2009-06-22 15:55:00,6.84,6.85,6.81,6.82,2585000.0,4.884,4.8912,4.8626,4.8697,2585000.0
2009-06-23 09:30:00,6.79,6.89,6.78,6.89,611200.0,4.8483,4.9197,4.8412,4.9197,611200.0
2009-06-23 09:35:00,6.89,6.93,6.89,6.92,1341000.0,4.9197,4.9483,4.9197,4.9412,1341000.0
2009-06-23 09:40:00,6.92,6.93,6.89,6.92,889200.0,4.9412,4.9483,4.9197,4.9412,889200.0
2009-06-23 09:45:00,6.92,6.94,6.92,6.94,813200.0,4.9412,4.9554,4.9412,4.9554,813200.0
2009-06-23 09:50:00,6.95,6.99,6.94,6.95,763800.0,4.9626,4.9911,4.9554,4.9626,763800.0
2009-06-23 09:55:00,6.95,6.98,6.95,6.98,392200.0,4.9626,4.984,4.9626,4.984,392200.0
2009-06-23 10:00:00,6.98,6.98,6.93,6.98,1016600.0,4.984,4.984,4.9483,4.984,1016600.0
2009-06-23 10:05:00,6.98,6.98,6.92,6.92,861400.0,4.984,4.984,4.9412,4.9412,861400.0
2009-06-23 10:10:00,6.92,6.93,6.87,6.89,651000.0,4.9412,4.9483,4.9054,4.9197,651000.0
2009-06-23 10:15:00,6.89,6.93,6.89,6.92,610000.0,4.9197,4.9483,4.9197,4.9412,610000.0
2009-06-23 10:20:00,6.93,6.95,6.92,6.93,305000.0,4.9483,4.9626,4.9412,4.9483,305000.0
2009-06-23 10:25:00,6.93,6.93,6.9,6.91,800800.0,4.9483,4.9483,4.9269,4.934,800800.0
2009-06-23 10:30:00,6.91,6.92,6.9,6.92,277200.0,4.934,4.9412,4.9269,4.9412,277200.0
2009-06-23 10:35:00,6.92,6.93,6.91,6.92,530600.0,4.9412,4.9483,4.934,4.9412,530600.0
2009-06-23 10:40:00,6.91,6.92,6.89,6.89,500800.0,4.934,4.9412,4.9197,4.9197,500800.0
2009-06-23 10:45:00,6.89,6.9,6.88,6.89,477800.0,4.9197,4.9269,4.9126,4.9197,477800.0
2009-06-23 10:50:00,6.89,6.91,6.89,6.9,401800.0,4.9197,4.934,4.9197,4.9269,401800.0
2009-06-23 10:55:00,6.9,6.92,6.9,6.9,410600.0,4.9269,4.9412,4.9269,4.9269,410600.0
2009-06-23 11:00:00,6.9,6.91,6.89,6.9,601800.0,4.9269,4.934,4.9197,4.9269,601800.0
2009-06-23 11:05:00,6.9,6.9,6.87,6.87,1411400.0,4.9269,4.9269,4.9054,4.9054,1411400.0
2009-06-23 11:10:00,6.86,6.87,6.84,6.84,508800.0,4.8983,4.9054,4.884,4.884,508800.0
2009-06-23 11:15:00,6.85,6.88,6.85,6.87,967400.0,4.8912,4.9126,4.8912,4.9054,967400.0
2009-06-23 11:20:00,6.88,6.88,6.87,6.88,159800.0,4.9126,4.9126,4.9054,4.9126,159800.0
2009-06-23 11:25:00,6.88,6.88,6.85,6.85,425600.0,4.9126,4.9126,4.8912,4.8912,425600.0
2009-06-23 11:30:00,6.85,6.86,6.85,6.85,684000.0,4.8912,4.8983,4.8912,4.8912,684000.0
2009-06-23 11:35:00,6.85,6.85,6.84,6.85,569200.0,4.8912,4.8912,4.884,4.8912,569200.0
2009-06-23 11:40:00,6.85,6.86,6.83,6.85,1164600.0,4.8912,4.8983,4.8769,4.8912,1164600.0
2009-06-23 11:45:00,6.85,6.87,6.85,6.86,1263000.0,4.8912,4.9054,4.8912,4.8983,1263000.0
2009-06-23 11:50:00,6.86,6.87,6.85,6.85,355600.0,4.8983,4.9054,4.8912,4.8912,355600.0
2009-06-23 11:55:00,6.86,6.89,6.85,6.89,450000.0,4.8983,4.9197,4.8912,4.9197,450000.0
2009-06-23 12:00:00,6.89,6.9,6.88,6.88,376400.0,4.9197,4.9269,4.9126,4.9126,376400.0
2009-06-23 12:05:00,6.88,6.9,6.88,6.9,285800.0,4.9126,4.9269,4.9126,4.9269,285800.0
2009-06-23 12:10:00,6.9,6.9,6.88,6.88,373800.0,4.9269,4.9269,4.9126,4.9126,373800.0
2009-06-23 12:15:00,6.89,6.9,6.88,6.89,132400.0,4.9197,4.9269,4.9126,4.9197,132400.0
2009-06-23 12:20:00,6.89,6.9,6.89,6.9,206400.0,4.9197,4.9269,4.9197,4.9269,206400.0
2009-06-23 12:25:00,6.9,6.9,6.89,6.89,279400.0,4.9269,4.9269,4.9197,4.9197,279400.0
2009-06-23 12:30:00,6.89,6.89,6.89,6.89,47800.0,4.9197,4.9197,4.9197,4.9197,47800.0
2009-06-23 12:35:00,6.89,6.92,6.89,6.91,405200.0,4.9197,4.9412,4.9197,4.934,405200.0
2009-06-23 12:40:00,6.91,6.91,6.91,6.91,97400.0,4.934,4.934,4.934,4.934,97400.0
2009-06-23 12:45:00,6.91,6.93,6.91,6.93,375400.0,4.934,4.9483,4.934,4.9483,375400.0
2009-06-23 12:50:00,6.93,6.93,6.92,6.92,336200.0,4.9483,4.9483,4.9412,4.9412,336200.0
2009-06-23 12:55:00,6.93,6.93,6.92,6.93,168200.0,4.9483,4.9483,4.9412,4.9483,168200.0
2009-06-23 13:00:00,6.93,6.97,6.93,6.96,513200.0,4.9483,4.9769,4.9483,4.9697,513200.0
2009-06-23 13:05:00,6.96,6.97,6.95,6.95,678200.0,4.9697,4.9769,4.9626,4.9626,678200.0
2009-06-23 13:10:00,6.95,6.97,6.95,6.96,348800.0,4.9626,4.9769,4.9626,4.9697,348800.0
2009-06-23 13:15:00,6.95,6.96,6.95,6.95,125600.0,4.9626,4.9697,4.9626,4.9626,125600.0
2009-06-23 13:20:00,6.96,6.96,6.95,6.95,226800.0,4.9697,4.9697,4.9626,4.9626,226800.0
2009-06-23 13:25:00,6.95,6.95,6.94,6.94,95000.0,4.9626,4.9626,4.9554,4.9554,95000.0
2009-06-23 13:30:00,6.94,6.95,6.94,6.95,266800.0,4.9554,4.9626,4.9554,4.9626,266800.0
2009-06-23 13:35:00,6.95,6.96,6.95,6.95,245600.0,4.9626,4.9697,4.9626,4.9626,245600.0
2009-06-23 13:40:00,6.95,6.95,6.94,6.95,367600.0,4.9626,4.9626,4.9554,4.9626,367600.0
2009-06-23 13:45:00,6.96,6.96,6.95,6.96,54000.0,4.9697,4.9697,4.9626,4.9697,54000.0
2009-06-23 13:50:00,6.95,6.96,6.95,6.95,195600.0,4.9626,4.9697,4.9626,4.9626,195600.0
2009-06-23 13:55:00,6.95,6.96,6.95,6.96,193200.0,4.9626,4.9697,4.9626,4.9697,193200.0
2009-06-23 14:00:00,6.96,6.98,6.95,6.97,795000.0,4.9697,4.984,4.9626,4.9769,795000.0
2009-06-23 14:05:00,6.98,6.98,6.97,6.98,168800.0,4.984,4.984,4.9769,4.984,168800.0
2009-06-23 14:10:00,6.98,6.98,6.98,6.98,333600.0,4.984,4.984,4.984,4.984,333600.0
2009-06-23 14:15:00,6.98,6.99,6.97,6.98,264400.0,4.984,4.9911,4.9769,4.984,264400.0
2009-06-23 14:20:00,6.98,6.99,6.96,6.96,265000.0,4.984,4.9911,4.9697,4.9697,265000.0
2009-06-23 14:25:00,6.97,6.97,6.96,6.97,112000.0,4.9769,4.9769,4.9697,4.9769,112000.0
2009-06-23 14:30:00,6.97,6.97,6.95,6.95,344400.0,4.9769,4.9769,4.9626,4.9626,344400.0
2009-06-23 14:35:00,6.95,6.95,6.93,6.94,191800.0,4.9626,4.9626,4.9483,4.9554,191800.0
2009-06-23 14:40:00,6.93,6.94,6.93,6.93,366800.0,4.9483,4.9554,4.9483,4.9483,366800.0
2009-06-23 14:45:00,6.93,6.93,6.92,6.93,311400.0,4.9483,4.9483,4.9412,4.9483,311400.0
2009-06-23 14:50:00,6.92,6.95,6.92,6.95,352200.0,4.9412,4.9626,4.9412,4.9626,352200.0
2009-06-23 14:55:00,6.95,6.95,6.93,6.94,272800.0,4.9626,4.9626,4.9483,4.9554,272800.0
2009-06-23 15:00:00,6.94,6.94,6.9,6.9,739200.0,4.9554,4.9554,4.9269,4.9269,739200.0
2009-06-23 15:05:00,6.9,6.9,6.87,6.87,704400.0,4.9269,4.9269,4.9054,4.9054,704400.0
2009-06-23 15:10:00,6.87,6.9,6.87,6.89,550800.0,4.9054,4.9269,4.9054,4.9197,550800.0
2009-06-23 15:15:00,6.89,6.91,6.88,6.89,1534200.0,4.9197,4.934,4.9126,4.9197,1534200.0
2009-06-23 15:20:00,6.89,6.9,6.89,6.9,352600.0,4.9197,4.9269,4.9197,4.9269,352600.0
2009-06-23 15:25:00,6.9,6.93,6.89,6.93,323200.0,4.9269,4.9483,4.9197,4.9483,323200.0
2009-06-23 15:30:00,6.93,6.93,6.9,6.93,616000.0,4.9483,4.9483,4.9269,4.9483,616000.0
2009-06-23 15:35:00,6.93,6.93,6.91,6.92,834000.0,4.9483,4.9483,4.934,4.9412,834000.0
2009-06-23 15:40:00,6.92,6.93,6.92,6.93,275200.0,4.9412,4.9483,4.9412,4.9483,275200.0
2009-06-23 15:45:00,6.93,6.95,6.92,6.95,585000.0,4.9483,4.9626,4.9412,4.9626,585000.0
2009-06-23 15:50:00,6.95,6.95,6.92,6.93,839200.0,4.9626,4.9626,4.9412,4.9483,839200.0
2009-06-23 15:55:00,6.93,6.93,6.89,6.9,1320800.0,4.9483,4.9483,4.9197,4.9269,1320800.0
2009-06-24 09:30:00,6.89,6.9,6.86,6.86,847600.0,4.9197,4.9269,4.8983,4.8983,847600.0
2009-06-24 09:35:00,6.87,6.96,6.87,6.95,749000.0,4.9054,4.9697,4.9054,4.9626,749000.0
2009-06-24 09:40:00,6.95,6.97,6.93,6.93,944800.0,4.9626,4.9769,4.9483,4.9483,944800.0
2009-06-24 09:45:00,6.93,6.94,6.9,6.91,786600.0,4.9483,4.9554,4.9269,4.934,786600.0
2009-06-24 09:50:00,6.9,6.91,6.88,6.89,430400.0,4.9269,4.934,4.9126,4.9197,430400.0
2009-06-24 09:55:00,6.9,6.93,6.89,6.92,950800.0,4.9269,4.9483,4.9197,4.9412,950800.0
2009-06-24 10:00:00,6.92,6.93,6.89,6.93,1685800.0,4.9412,4.9483,4.9197,4.9483,1685800.0
2009-06-24 10:05:00,6.93,6.97,6.92,6.97,914000.0,4.9483,4.9769,4.9412,4.9769,914000.0
2009-06-24 10:10:00,6.97,7.0,6.96,6.98,698200.0,4.9769,4.9983,4.9697,4.984,698200.0
2009-06-24 10:15:00,6.99,6.99,6.97,6.98,498400.0,4.9911,4.9911,4.9769,4.984,498400.0
2009-06-24 10:20:00,6.98,7.01,6.97,6.98,1169000.0,4.984,5.0054,4.9769,4.984,1169000.0
2009-06-24 10:25:00,6.98,7.01,6.97,6.98,1124400.0,4.984,5.0054,4.9769,4.984,1124400.0
2009-06-24 10:30:00,6.98,6.99,6.98,6.99,365000.0,4.984,4.9911,4.984,4.9911,365000.0
2009-06-24 10:35:00,6.99,6.99,6.95,6.97,1071800.0,4.9911,4.9911,4.9626,4.9769,1071800.0
2009-06-24 10:40:00,6.97,6.97,6.95,6.96,1535400.0,4.9769,4.9769,4.9626,4.9697,1535400.0
2009-06-24 10:45:00,6.96,6.98,6.95,6.98,609600.0,4.9697,4.984,4.9626,4.984,609600.0
2009-06-24 10:50:00,6.97,6.98,6.96,6.98,1077000.0,4.9769,4.984,4.9697,4.984,1077000.0
2009-06-24 10:55:00,6.98,7.0,6.97,6.98,1348000.0,4.984,4.9983,4.9769,4.984,1348000.0
2009-06-24 11:00:00,6.99,7.0,6.98,6.99,513200.0,4.9911,4.9983,4.984,4.9911,513200.0
2009-06-24 11:05:00,6.99,6.99,6.96,6.97,435200.0,4.9911,4.9911,4.9697,4.9769,435200.0
2009-06-24 11:10:00,6.97,6.97,6.95,6.96,743400.0,4.9769,4.9769,4.9626,4.9697,743400.0
2009-06-24 11:15:00,6.96,6.98,6.96,6.96,810400.0,4.9697,4.984,4.9697,4.9697,810400.0
2009-06-24 11:20:00,6.96,6.98,6.96,6.98,978800.0,4.9697,4.984,4.9697,4.984,978800.0
2009-06-24 11:25:00,6.98,6.99,6.96,6.96,498800.0,4.984,4.9911,4.9697,4.9697,498800.0
2009-06-24 11:30:00,6.96,6.98,6.96,6.97,688400.0,4.9697,4.984,4.9697,4.9769,688400.0
2009-06-24 11:35:00,6.98,6.98,6.96,6.96,186600.0,4.984,4.984,4.9697,4.9697,186600.0
2009-06-24 11:40:00,6.96,6.97,6.96,6.97,300200.0,4.9697,4.9769,4.9697,4.9769,300200.0
2009-06-24 11:45:00,6.97,6.99,6.96,6.99,225600.0,4.9769,4.9911,4.9697,4.9911,225600.0
2009-06-24 11:50:00,6.98,6.99,6.97,6.98,227800.0,4.984,4.9911,4.9769,4.984,227800.0
2009-06-24 11:55:00,6.98,6.99,6.98,6.99,158800.0,4.984,4.9911,4.984,4.9911,158800.0
2009-06-24 12:00:00,6.98,7.01,6.98,7.01,308600.0,4.984,5.0054,4.984,5.0054,308600.0
2009-06-24 12:05:00,7.01,7.01,6.99,6.99,332000.0,5.0054,5.0054,4.9911,4.9911,332000.0
2009-06-24 12:10:00,6.99,7.01,6.99,7.01,116000.0,4.9911,5.0054,4.9911,5.0054,116000.0
2009-06-24 12:15:00,7.01,7.01,7.0,7.01,66600.0,5.0054,5.0054,4.9983,5.0054,66600.0
2009-06-24 12:20:00,7.01,7.01,7.0,7.01,2893000.0,5.0054,5.0054,4.9983,5.0054,2893000.0
2009-06-24 12:25:00,7.01,7.01,7.0,7.0,1062800.0,5.0054,5.0054,4.9983,4.9983,1062800.0
2009-06-24 12:30:00,7.0,7.01,7.0,7.0,481200.0,4.9983,5.0054,4.9983,4.9983,481200.0
2009-06-24 12:35:00,7.0,7.01,6.98,6.98,878600.0,4.9983,5.0054,4.984,4.984,878600.0
2009-06-24 12:40:00,6.98,6.99,6.96,6.98,892600.0,4.984,4.9911,4.9697,4.984,892600.0
2009-06-24 12:45:00,6.98,7.0,6.98,7.0,311200.0,4.984,4.9983,4.984,4.9983,311200.0
2009-06-24 12:50:00,7.0,7.0,6.99,6.99,238800.0,4.9983,4.9983,4.9911,4.9911,238800.0
2009-06-24 12:55:00,6.99,6.99,6.99,6.99,387400.0,4.9911,4.9911,4.9911,4.9911,387400.0
2009-06-24 13:00:00,6.99,7.01,6.99,7.01,289600.0,4.9911,5.0054,4.9911,5.0054,289600.0
2009-06-24 13:05:00,7.0,7.01,7.0,7.0,177200.0,4.9983,5.0054,4.9983,4.9983,177200.0
2009-06-24 13:10:00,7.0,7.02,7.0,7.02,273200.0,4.9983,5.0126,4.9983,5.0126,273200.0
2009-06-24 13:15:00,7.02,7.02,7.0,7.0,923600.0,5.0126,5.0126,4.9983,4.9983,923600.0
2009-06-24 13:20:00,7.01,7.01,7.0,7.01,119800.0,5.0054,5.0054,4.9983,5.0054,119800.0
2009-06-24 13:25:00,7.01,7.01,7.0,7.01,140200.0,5.0054,5.0054,4.9983,5.0054,140200.0
2009-06-24 13:30:00,7.0,7.01,7.0,7.0,387400.0,4.9983,5.0054,4.9983,4.9983,387400.0
2009-06-24 13:35:00,7.0,7.0,6.99,7.0,325600.0,4.9983,4.9983,4.9911,4.9983,325600.0
2009-06-24 13:40:00,7.0,7.0,7.0,7.0,254600.0,4.9983,4.9983,4.9983,4.9983,254600.0
2009-06-24 13:45:00,7.0,7.0,6.97,6.97,396200.0,4.9983,4.9983,4.9769,4.9769,396200.0
2009-06-24 13:50:00,6.97,6.98,6.97,6.98,525200.0,4.9769,4.984,4.9769,4.984,525200.0
2009-06-24 13:55:00,6.98,7.0,6.98,6.99,719800.0,4.984,4.9983,4.984,4.9911,719800.0
2009-06-24 14:00:00,6.99,6.99,6.98,6.99,231400.0,4.9911,4.9911,4.984,4.9911,231400.0
2009-06-24 14:05:00,6.99,7.01,6.99,7.0,288200.0,4.9911,5.0054,4.9911,4.9983,288200.0
2009-06-24 14:10:00,7.0,7.0,7.0,7.0,201800.0,4.9983,4.9983,4.9983,4.9983,201800.0
2009-06-24 14:15:00,7.0,7.01,6.99,7.0,500600.0,4.9983,5.0054,4.9911,4.9983,500600.0
2009-06-24 14:20:00,7.0,7.0,6.96,6.98,1422600.0,4.9983,4.9983,4.9697,4.984,1422600.0
2009-06-24 14:25:00,6.98,7.0,6.94,6.96,670600.0,4.984,4.9983,4.9554,4.9697,670600.0
2009-06-24 14:30:00,6.95,6.97,6.92,6.94,701400.0,4.9626,4.9769,4.9412,4.9554,701400.0
2009-06-24 14:35:00,6.94,6.95,6.89,6.9,677000.0,4.9554,4.9626,4.9197,4.9269,677000.0
2009-06-24 14:40:00,6.9,6.93,6.89,6.93,336000.0,4.9269,4.9483,4.9197,4.9483,336000.0
2009-06-24 14:45:00,6.93,6.95,6.92,6.92,584000.0,4.9483,4.9626,4.9412,4.9412,584000.0
2009-06-24 14:50:00,6.92,6.96,6.92,6.95,259800.0,4.9412,4.9697,4.9412,4.9626,259800.0
2009-06-24 14:55:00,6.95,6.96,6.93,6.93,333200.0,4.9626,4.9697,4.9483,4.9483,333200.0
2009-06-24 15:00:00,6.93,6.95,6.92,6.93,702600.0,4.9483,4.9626,4.9412,4.9483,702600.0
2009-06-24 15:05:00,6.93,6.93,6.89,6.9,906400.0,4.9483,4.9483,4.9197,4.9269,906400.0
2009-06-24 15:10:00,6.9,6.9,6.87,6.9,683800.0,4.9269,4.9269,4.9054,4.9269,683800.0
2009-06-24 15:15:00,6.91,6.92,6.9,6.91,831000.0,4.934,4.9412,4.9269,4.934,831000.0
2009-06-24 15:20:00,6.91,6.93,6.9,6.93,848200.0,4.934,4.9483,4.9269,4.9483,848200.0
2009-06-24 15:25:00,6.93,6.95,6.93,6.93,542200.0,4.9483,4.9626,4.9483,4.9483,542200.0
2009-06-24 15:30:00,6.92,6.94,6.92,6.93,392000.0,4.9412,4.9554,4.9412,4.9483,392000.0
2009-06-24 15:35:00,6.93,6.94,6.92,6.93,442200.0,4.9483,4.9554,4.9412,4.9483,442200.0
2009-06-24 15:40:00,6.93,6.94,6.91,6.93,1019200.0,4.9483,4.9554,4.934,4.9483,1019200.0
2009-06-24 15:45:00,6.93,6.95,6.92,6.95,762000.0,4.9483,4.9626,4.9412,4.9626,762000.0
2009-06-24 15:50:00,6.95,6.95,6.92,6.93,1052600.0,4.9626,4.9626,4.9412,4.9483,1052600.0
2009-06-24 15:55:00,6.93,6.94,6.92,6.92,1314000.0,4.9483,4.9554,4.9412,4.9412,1314000.0
2009-06-25 09:30:00,6.9,6.92,6.87,6.9,643000.0,4.9269,4.9412,4.9054,4.9269,643000.0
2009-06-25 09:35:00,6.9,6.91,6.85,6.88,829800.0,4.9269,4.934,4.8912,4.9126,829800.0
2009-06-25 09:40:00,6.88,6.91,6.86,6.9,565200.0,4.9126,4.934,4.8983,4.9269,565200.0
2009-06-25 09:45:00,6.91,6.91,6.88,6.89,468600.0,4.934,4.934,4.9126,4.9197,468600.0
2009-06-25 09:50:00,6.89,6.9,6.88,6.9,305000.0,4.9197,4.9269,4.9126,4.9269,305000.0
2009-06-25 09:55:00,6.9,6.93,6.9,6.93,735400.0,4.9269,4.9483,4.9269,4.9483,735400.0
2009-06-25 10:00:00,6.93,6.98,6.92,6.97,489800.0,4.9483,4.984,4.9412,4.9769,489800.0
2009-06-25 10:05:00,6.97,6.98,6.96,6.98,685400.0,4.9769,4.984,4.9697,4.984,685400.0
2009-06-25 10:10:00,6.97,7.04,6.97,7.01,909600.0,4.9769,5.0268,4.9769,5.0054,909600.0
2009-06-25 10:15:00,7.01,7.05,7.01,7.04,522000.0,5.0054,5.034,5.0054,5.0268,522000.0
2009-06-25 10:20:00,7.05,7.05,7.03,7.03,252600.0,5.034,5.034,5.0197,5.0197,252600.0
2009-06-25 10:25:00,7.03,7.05,7.01,7.04,526600.0,5.0197,5.034,5.0054,5.0268,526600.0
2009-06-25 10:30:00,7.03,7.03,7.0,7.01,563200.0,5.0197,5.0197,4.9983,5.0054,563200.0
2009-06-25 10:35:00,7.01,7.04,7.01,7.04,263000.0,5.0054,5.0268,5.0054,5.0268,263000.0
2009-06-25 10:40:00,7.04,7.04,7.0,7.01,334400.0,5.0268,5.0268,4.9983,5.0054,334400.0
2009-06-25 10:45:00,7.01,7.01,7.0,7.01,279200.0,5.0054,5.0054,4.9983,5.0054,279200.0
2009-06-25 10:50:00,7.01,7.05,7.01,7.04,207200.0,5.0054,5.034,5.0054,5.0268,207200.0
2009-06-25 10:55:00,7.04,7.05,7.03,7.04,259000.0,5.0268,5.034,5.0197,5.0268,259000.0
2009-06-25 11:00:00,7.05,7.06,7.04,7.05,394600.0,5.034,5.0411,5.0268,5.034,394600.0
2009-06-25 11:05:00,7.06,7.08,7.05,7.07,422800.0,5.0411,5.0554,5.034,5.0483,422800.0
2009-06-25 11:10:00,7.06,7.07,6.9,7.05,241000.0,5.0411,5.0483,4.9269,5.034,241000.0
2009-06-25 11:15:00,7.06,7.08,7.05,7.08,319200.0,5.0411,5.0554,5.034,5.0554,319200.0
2009-06-25 11:20:00,7.08,7.1,7.07,7.09,460600.0,5.0554,5.0697,5.0483,5.0625,460600.0
2009-06-25 11:25:00,7.09,7.11,7.09,7.1,401200.0,5.0625,5.0768,5.0625,5.0697,401200.0
2009-06-25 11:30:00,7.11,7.13,7.1,7.13,611400.0,5.0768,5.0911,5.0697,5.0911,611400.0
2009-06-25 11:35:00,7.13,7.13,7.1,7.11,443200.0,5.0911,5.0911,5.0697,5.0768,443200.0
2009-06-25 11:40:00,7.11,7.15,7.11,7.13,575800.0,5.0768,5.1054,5.0768,5.0911,575800.0
2009-06-25 11:45:00,7.13,7.16,7.13,7.16,314400.0,5.0911,5.1125,5.0911,5.1125,314400.0
2009-06-25 11:50:00,7.16,7.17,7.15,7.17,394800.0,5.1125,5.1197,5.1054,5.1197,394800.0
2009-06-25 11:55:00,7.17,7.2,7.17,7.2,618000.0,5.1197,5.1411,5.1197,5.1411,618000.0
2009-06-25 12:00:00,7.2,7.2,7.18,7.18,590000.0,5.1411,5.1411,5.1268,5.1268,590000.0
2009-06-25 12:05:00,7.18,7.2,7.18,7.18,509200.0,5.1268,5.1411,5.1268,5.1268,509200.0
2009-06-25 12:10:00,7.18,7.2,7.18,7.2,226000.0,5.1268,5.1411,5.1268,5.1411,226000.0
2009-06-25 12:15:00,7.2,7.21,7.19,7.21,464200.0,5.1411,5.1482,5.1339,5.1482,464200.0
2009-06-25 12:20:00,7.21,7.23,7.21,7.22,414400.0,5.1482,5.1625,5.1482,5.1554,414400.0
2009-06-25 12:25:00,7.22,7.23,7.21,7.23,290400.0,5.1554,5.1625,5.1482,5.1625,290400.0
2009-06-25 12:30:00,7.23,7.24,7.21,7.22,384600.0,5.1625,5.1696,5.1482,5.1554,384600.0
2009-06-25 12:35:00,7.22,7.22,7.2,7.2,307800.0,5.1554,5.1554,5.1411,5.1411,307800.0
2009-06-25 12:40:00,7.2,7.22,7.2,7.22,189000.0,5.1411,5.1554,5.1411,5.1554,189000.0
2009-06-25 12:45:00,7.21,7.22,7.21,7.21,169000.0,5.1482,5.1554,5.1482,5.1482,169000.0
2009-06-25 12:50:00,7.21,7.22,7.2,7.2,419800.0,5.1482,5.1554,5.1411,5.1411,419800.0
2009-06-25 12:55:00,7.2,7.21,7.17,7.18,539400.0,5.1411,5.1482,5.1197,5.1268,539400.0
2009-06-25 13:00:00,7.18,7.22,7.18,7.22,293800.0,5.1268,5.1554,5.1268,5.1554,293800.0
2009-06-25 13:05:00,7.21,7.22,7.2,7.21,1315600.0,5.1482,5.1554,5.1411,5.1482,1315600.0
2009-06-25 13:10:00,7.2,7.21,7.18,7.18,693000.0,5.1411,5.1482,5.1268,5.1268,693000.0
2009-06-25 13:15:00,7.18,7.21,7.17,7.21,303200.0,5.1268,5.1482,5.1197,5.1482,303200.0
2009-06-25 13:20:00,7.21,7.21,7.18,7.18,209600.0,5.1482,5.1482,5.1268,5.1268,209600.0
2009-06-25 13:25:00,7.18,7.19,7.18,7.18,120400.0,5.1268,5.1339,5.1268,5.1268,120400.0
2009-06-25 13:30:00,7.18,7.18,7.18,7.18,68000.0,5.1268,5.1268,5.1268,5.1268,68000.0
2009-06-25 13:35:00,7.18,7.18,7.17,7.17,158400.0,5.1268,5.1268,5.1197,5.1197,158400.0
2009-06-25 13:40:00,7.18,7.18,7.17,7.17,141000.0,5.1268,5.1268,5.1197,5.1197,141000.0
2009-06-25 13:45:00,7.17,7.18,7.17,7.18,214800.0,5.1197,5.1268,5.1197,5.1268,214800.0
2009-06-25 13:50:00,7.18,7.2,7.18,7.19,259800.0,5.1268,5.1411,5.1268,5.1339,259800.0
2009-06-25 13:55:00,7.2,7.2,7.19,7.2,95000.0,5.1411,5.1411,5.1339,5.1411,95000.0
2009-06-25 14:00:00,7.2,7.2,7.16,7.17,351400.0,5.1411,5.1411,5.1125,5.1197,351400.0
2009-06-25 14:05:00,7.17,7.18,7.16,7.17,258200.0,5.1197,5.1268,5.1125,5.1197,258200.0
2009-06-25 14:10:00,7.17,7.18,7.17,7.18,220400.0,5.1197,5.1268,5.1197,5.1268,220400.0
2009-06-25 14:15:00,7.18,7.18,7.16,7.16,395000.0,5.1268,5.1268,5.1125,5.1125,395000.0
2009-06-25 14:20:00,7.16,7.18,7.15,7.18,347000.0,5.1125,5.1268,5.1054,5.1268,347000.0
2009-06-25 14:25:00,7.18,7.19,7.18,7.19,399600.0,5.1268,5.1339,5.1268,5.1339,399600.0
2009-06-25 14:30:00,7.2,7.21,7.17,7.18,383200.0,5.1411,5.1482,5.1197,5.1268,383200.0
2009-06-25 14:35:00,7.18,7.19,7.17,7.17,249200.0,5.1268,5.1339,5.1197,5.1197,249200.0
2009-06-25 14:40:00,7.17,7.18,7.15,7.16,441000.0,5.1197,5.1268,5.1054,5.1125,441000.0
2009-06-25 14:45:00,7.16,7.18,7.16,7.18,381000.0,5.1125,5.1268,5.1125,5.1268,381000.0
2009-06-25 14:50:00,7.18,7.18,7.14,7.16,599000.0,5.1268,5.1268,5.0982,5.1125,599000.0
2009-06-25 14:55:00,7.16,7.18,7.15,7.17,262200.0,5.1125,5.1268,5.1054,5.1197,262200.0
2009-06-25 15:00:00,7.17,7.18,7.16,7.17,285400.0,5.1197,5.1268,5.1125,5.1197,285400.0
2009-06-25 15:05:00,7.17,7.21,7.17,7.19,1034600.0,5.1197,5.1482,5.1197,5.1339,1034600.0
2009-06-25 15:10:00,7.19,7.21,7.18,7.18,474000.0,5.1339,5.1482,5.1268,5.1268,474000.0
2009-06-25 15:15:00,7.18,7.19,7.17,7.18,325400.0,5.1268,5.1339,5.1197,5.1268,325400.0
2009-06-25 15:20:00,7.18,7.19,7.18,7.18,389800.0,5.1268,5.1339,5.1268,5.1268,389800.0
2009-06-25 15:25:00,7.18,7.21,7.18,7.2,377600.0,5.1268,5.1482,5.1268,5.1411,377600.0
2009-06-25 15:30:00,7.2,7.2,7.16,7.16,562200.0,5.1411,5.1411,5.1125,5.1125,562200.0
2009-06-25 15:35:00,7.16,7.18,7.14,7.16,1049200.0,5.1125,5.1268,5.0982,5.1125,1049200.0
2009-06-25 15:40:00,7.16,7.17,7.14,7.14,720000.0,5.1125,5.1197,5.0982,5.0982,720000.0
2009-06-25 15:45:00,7.14,7.18,7.14,7.18,1533600.0,5.0982,5.1268,5.0982,5.1268,1533600.0
2009-06-25 15:50:00,7.18,7.18,7.16,7.18,1396000.0,5.1268,5.1268,5.1125,5.1268,1396000.0
2009-06-25 15:55:00,7.18,7.2,7.18,7.18,1579000.0,5.1268,5.1411,5.1268,5.1268,1579000.0
2009-06-26 09:30:00,7.13,7.16,7.11,7.16,669800.0,5.0911,5.1125,5.0768,5.1125,669800.0
2009-06-26 09:35:00,7.16,7.18,7.12,7.12,1091800.0,5.1125,5.1268,5.084,5.084,1091800.0
2009-06-26 09:40:00,7.12,7.16,7.11,7.16,1034400.0,5.084,5.1125,5.0768,5.1125,1034400.0
2009-06-26 09:45:00,7.16,7.16,7.12,7.14,695400.0,5.1125,5.1125,5.084,5.0982,695400.0
2009-06-26 09:50:00,7.14,7.14,7.09,7.1,852200.0,5.0982,5.0982,5.0625,5.0697,852200.0
2009-06-26 09:55:00,7.1,7.11,7.02,7.02,737800.0,5.0697,5.0768,5.0126,5.0126,737800.0
2009-06-26 10:00:00,7.02,7.07,7.01,7.05,925000.0,5.0126,5.0483,5.0054,5.034,925000.0
2009-06-26 10:05:00,7.05,7.07,7.03,7.06,458600.0,5.034,5.0483,5.0197,5.0411,458600.0
2009-06-26 10:10:00,7.06,7.09,7.06,7.08,478200.0,5.0411,5.0625,5.0411,5.0554,478200.0
2009-06-26 10:15:00,7.08,7.11,7.08,7.09,402200.0,5.0554,5.0768,5.0554,5.0625,402200.0
2009-06-26 10:20:00,7.09,7.13,7.09,7.13,191000.0,5.0625,5.0911,5.0625,5.0911,191000.0
2009-06-26 10:25:00,7.13,7.13,7.11,7.12,415000.0,5.0911,5.0911,5.0768,5.084,415000.0
2009-06-26 10:30:00,7.12,7.13,7.1,7.1,465800.0,5.084,5.0911,5.0697,5.0697,465800.0
2009-06-26 10:35:00,7.1,7.12,7.09,7.09,408200.0,5.0697,5.084,5.0625,5.0625,408200.0
2009-06-26 10:40:00,7.09,7.1,7.06,7.08,298800.0,5.0625,5.0697,5.0411,5.0554,298800.0
2009-06-26 10:45:00,7.08,7.08,7.07,7.08,177600.0,5.0554,5.0554,5.0483,5.0554,177600.0
2009-06-26 10:50:00,7.08,7.1,7.07,7.07,279800.0,5.0554,5.0697,5.0483,5.0483,279800.0
2009-06-26 10:55:00,7.08,7.09,7.07,7.09,272600.0,5.0554,5.0625,5.0483,5.0625,272600.0
2009-06-26 11:00:00,7.09,7.1,7.07,7.07,379800.0,5.0625,5.0697,5.0483,5.0483,379800.0
2009-06-26 11:05:00,7.07,7.09,7.07,7.09,270000.0,5.0483,5.0625,5.0483,5.0625,270000.0
2009-06-26 11:10:00,7.09,7.11,7.08,7.1,293600.0,5.0625,5.0768,5.0554,5.0697,293600.0
2009-06-26 11:15:00,7.11,7.12,7.1,7.12,117000.0,5.0768,5.084,5.0697,5.084,117000.0
2009-06-26 11:20:00,7.12,7.13,7.11,7.13,492200.0,5.084,5.0911,5.0768,5.0911,492200.0
2009-06-26 11:25:00,7.13,7.14,7.12,7.13,196600.0,5.0911,5.0982,5.084,5.0911,196600.0
2009-06-26 11:30:00,7.14,7.15,7.13,7.14,252800.0,5.0982,5.1054,5.0911,5.0982,252800.0
2009-06-26 11:35:00,7.14,7.14,7.13,7.13,224000.0,5.0982,5.0982,5.0911,5.0911,224000.0
2009-06-26 11:40:00,7.13,7.14,7.13,7.13,290600.0,5.0911,5.0982,5.0911,5.0911,290600.0
2009-06-26 11:45:00,7.13,7.14,7.12,7.13,213200.0,5.0911,5.0982,5.084,5.0911,213200.0
2009-06-26 11:50:00,7.14,7.17,7.13,7.17,294200.0,5.0982,5.1197,5.0911,5.1197,294200.0
2009-06-26 11:55:00,7.17,7.18,7.17,7.17,170800.0,5.1197,5.1268,5.1197,5.1197,170800.0
2009-06-26 12:00:00,7.17,7.19,7.17,7.19,315000.0,5.1197,5.1339,5.1197,5.1339,315000.0
2009-06-26 12:05:00,7.19,7.19,7.17,7.18,214800.0,5.1339,5.1339,5.1197,5.1268,214800.0
2009-06-26 12:10:00,7.18,7.18,7.16,7.16,274000.0,5.1268,5.1268,5.1125,5.1125,274000.0
2009-06-26 12:15:00,7.16,7.17,7.16,7.16,170000.0,5.1125,5.1197,5.1125,5.1125,170000.0
2009-06-26 12:20:00,7.16,7.16,7.15,7.15,103800.0,5.1125,5.1125,5.1054,5.1054,103800.0
2009-06-26 12:25:00,7.15,7.16,7.15,7.15,208000.0,5.1054,5.1125,5.1054,5.1054,208000.0
2009-06-26 12:30:00,7.15,7.16,7.14,7.16,203800.0,5.1054,5.1125,5.0982,5.1125,203800.0
2009-06-26 12:35:00,7.15,7.17,7.15,7.17,226600.0,5.1054,5.1197,5.1054,5.1197,226600.0
2009-06-26 12:40:00,7.17,7.18,7.16,7.18,287800.0,5.1197,5.1268,5.1125,5.1268,287800.0
2009-06-26 12:45:00,7.18,7.2,7.18,7.2,292000.0,5.1268,5.1411,5.1268,5.1411,292000.0
2009-06-26 12:50:00,7.2,7.21,7.18,7.19,369000.0,5.1411,5.1482,5.1268,5.1339,369000.0
2009-06-26 12:55:00,7.19,7.2,7.18,7.18,286200.0,5.1339,5.1411,5.1268,5.1268,286200.0
2009-06-26 13:00:00,7.18,7.2,7.17,7.17,301400.0,5.1268,5.1411,5.1197,5.1197,301400.0
2009-06-26 13:05:00,7.17,7.17,7.16,7.16,118800.0,5.1197,5.1197,5.1125,5.1125,118800.0
2009-06-26 13:10:00,7.16,7.16,7.15,7.16,248000.0,5.1125,5.1125,5.1054,5.1125,248000.0
2009-06-26 13:15:00,7.16,7.16,7.15,7.16,254800.0,5.1125,5.1125,5.1054,5.1125,254800.0
2009-06-26 13:20:00,7.15,7.16,7.15,7.15,103000.0,5.1054,5.1125,5.1054,5.1054,103000.0
2009-06-26 13:25:00,7.15,7.17,7.15,7.16,318600.0,5.1054,5.1197,5.1054,5.1125,318600.0
2009-06-26 13:30:00,7.16,7.16,7.13,7.13,511200.0,5.1125,5.1125,5.0911,5.0911,511200.0
2009-06-26 13:35:00,7.13,7.14,7.13,7.14,119800.0,5.0911,5.0982,5.0911,5.0982,119800.0
2009-06-26 13:40:00,7.13,7.16,7.13,7.15,161800.0,5.0911,5.1125,5.0911,5.1054,161800.0
2009-06-26 13:45:00,7.16,7.16,7.15,7.15,79200.0,5.1125,5.1125,5.1054,5.1054,79200.0
2009-06-26 13:50:00,7.16,7.16,7.14,7.15,248800.0,5.1125,5.1125,5.0982,5.1054,248800.0
2009-06-26 13:55:00,7.15,7.15,7.14,7.15,122800.0,5.1054,5.1054,5.0982,5.1054,122800.0
2009-06-26 14:00:00,7.15,7.16,7.14,7.15,229400.0,5.1054,5.1125,5.0982,5.1054,229400.0
2009-06-26 14:05:00,7.15,7.16,7.15,7.15,60600.0,5.1054,5.1125,5.1054,5.1054,60600.0
2009-06-26 14:10:00,7.16,7.16,7.15,7.15,52800.0,5.1125,5.1125,5.1054,5.1054,52800.0
2009-06-26 14:15:00,7.16,7.17,7.15,7.16,463400.0,5.1125,5.1197,5.1054,5.1125,463400.0
2009-06-26 14:20:00,7.16,7.17,7.16,7.17,123800.0,5.1125,5.1197,5.1125,5.1197,123800.0
2009-06-26 14:25:00,7.16,7.17,7.15,7.16,184200.0,5.1125,5.1197,5.1054,5.1125,184200.0
2009-06-26 14:30:00,7.15,7.17,7.14,7.15,724000.0,5.1054,5.1197,5.0982,5.1054,724000.0
2009-06-26 14:35:00,7.15,7.16,7.14,7.14,187200.0,5.1054,5.1125,5.0982,5.0982,187200.0
2009-06-26 14:40:00,7.14,7.15,7.13,7.15,215000.0,5.0982,5.1054,5.0911,5.1054,215000.0
2009-06-26 14:45:00,7.15,7.16,7.14,7.14,492400.0,5.1054,5.1125,5.0982,5.0982,492400.0
2009-06-26 14:50:00,7.14,7.16,7.14,7.15,92800.0,5.0982,5.1125,5.0982,5.1054,92800.0
2009-06-26 14:55:00,7.16,7.16,7.14,7.16,368000.0,5.1125,5.1125,5.0982,5.1125,368000.0
2009-06-26 15:00:00,7.16,7.18,7.15,7.17,811000.0,5.1125,5.1268,5.1054,5.1197,811000.0
2009-06-26 15:05:00,7.18,7.18,7.16,7.17,395800.0,5.1268,5.1268,5.1125,5.1197,395800.0
2009-06-26 15:10:00,7.18,7.18,7.16,7.18,558800.0,5.1268,5.1268,5.1125,5.1268,558800.0
2009-06-26 15:15:00,7.18,7.18,7.15,7.15,278400.0,5.1268,5.1268,5.1054,5.1054,278400.0
2009-06-26 15:20:00,7.15,7.16,7.15,7.15,215800.0,5.1054,5.1125,5.1054,5.1054,215800.0
2009-06-26 15:25:00,7.15,7.18,7.15,7.18,194800.0,5.1054,5.1268,5.1054,5.1268,194800.0
2009-06-26 15:30:00,7.18,7.18,7.15,7.15,443000.0,5.1268,5.1268,5.1054,5.1054,443000.0
2009-06-26 15:35:00,7.15,7.16,7.14,7.14,816400.0,5.1054,5.1125,5.0982,5.0982,816400.0
2009-06-26 15:40:00,7.15,7.18,7.14,7.18,1147600.0,5.1054,5.1268,5.0982,5.1268,1147600.0
2009-06-26 15:45:00,7.18,7.18,7.15,7.16,745800.0,5.1268,5.1268,5.1054,5.1125,745800.0
2009-06-26 15:50:00,7.16,7.16,7.11,7.12,2335400.0,5.1125,5.1125,5.0768,5.084,2335400.0
2009-06-26 15:55:00,7.12,7.13,7.11,7.12,1917800.0,5.084,5.0911,5.0768,5.084,1917800.0
2009-06-29 09:30:00,7.13,7.13,7.05,7.07,675200.0,5.0911,5.0911,5.034,5.0483,675200.0
2009-06-29 09:35:00,7.07,7.11,7.07,7.1,513000.0,5.0483,5.0768,5.0483,5.0697,513000.0
2009-06-29 09:40:00,7.1,7.14,7.09,7.13,414400.0,5.0697,5.0982,5.0625,5.0911,414400.0
2009-06-29 09:45:00,7.12,7.12,7.08,7.12,836400.0,5.084,5.084,5.0554,5.084,836400.0
2009-06-29 09:50:00,7.12,7.12,7.08,7.09,346000.0,5.084,5.084,5.0554,5.0625,346000.0
2009-06-29 09:55:00,7.09,7.11,7.08,7.11,339400.0,5.0625,5.0768,5.0554,5.0768,339400.0
2009-06-29 10:00:00,7.11,7.12,7.1,7.1,212600.0,5.0768,5.084,5.0697,5.0697,212600.0
2009-06-29 10:05:00,7.1,7.13,7.1,7.12,339400.0,5.0697,5.0911,5.0697,5.084,339400.0
2009-06-29 10:10:00,7.12,7.13,7.11,7.12,160800.0,5.084,5.0911,5.0768,5.084,160800.0
2009-06-29 10:15:00,7.12,7.14,7.12,7.13,468400.0,5.084,5.0982,5.084,5.0911,468400.0
2009-06-29 10:20:00,7.13,7.15,7.12,7.14,1141200.0,5.0911,5.1054,5.084,5.0982,1141200.0
2009-06-29 10:25:00,7.15,7.17,7.14,7.15,864400.0,5.1054,5.1197,5.0982,5.1054,864400.0
2009-06-29 10:30:00,7.15,7.17,7.14,7.16,780800.0,5.1054,5.1197,5.0982,5.1125,780800.0
2009-06-29 10:35:00,7.16,7.18,7.15,7.16,451400.0,5.1125,5.1268,5.1054,5.1125,451400.0
2009-06-29 10:40:00,7.16,7.16,7.13,7.13,287600.0,5.1125,5.1125,5.0911,5.0911,287600.0
2009-06-29 10:45:00,7.13,7.17,7.13,7.15,451200.0,5.0911,5.1197,5.0911,5.1054,451200.0
2009-06-29 10:50:00,7.15,7.16,7.15,7.15,187800.0,5.1054,5.1125,5.1054,5.1054,187800.0
2009-06-29 10:55:00,7.15,7.15,7.14,7.14,411200.0,5.1054,5.1054,5.0982,5.0982,411200.0
2009-06-29 11:00:00,7.14,7.14,7.12,7.13,440800.0,5.0982,5.0982,5.084,5.0911,440800.0
2009-06-29 11:05:00,7.13,7.14,7.11,7.14,239800.0,5.0911,5.0982,5.0768,5.0982,239800.0
2009-06-29 11:10:00,7.14,7.15,7.13,7.15,262200.0,5.0982,5.1054,5.0911,5.1054,262200.0
2009-06-29 11:15:00,7.15,7.15,7.13,7.14,206400.0,5.1054,5.1054,5.0911,5.0982,206400.0
2009-06-29 11:20:00,7.14,7.14,7.13,7.13,214200.0,5.0982,5.0982,5.0911,5.0911,214200.0
2009-06-29 11:25:00,7.13,7.15,7.13,7.14,235000.0,5.0911,5.1054,5.0911,5.0982,235000.0
2009-06-29 11:30:00,7.15,7.15,7.14,7.15,160000.0,5.1054,5.1054,5.0982,5.1054,160000.0
2009-06-29 11:35:00,7.15,7.15,7.13,7.14,201400.0,5.1054,5.1054,5.0911,5.0982,201400.0
2009-06-29 11:40:00,7.13,7.15,7.13,7.15,195600.0,5.0911,5.1054,5.0911,5.1054,195600.0
2009-06-29 11:45:00,7.15,7.15,7.15,7.15,170200.0,5.1054,5.1054,5.1054,5.1054,170200.0
2009-06-29 11:50:00,7.15,7.15,7.14,7.15,168800.0,5.1054,5.1054,5.0982,5.1054,168800.0
2009-06-29 11:55:00,7.15,7.15,7.15,7.15,41000.0,5.1054,5.1054,5.1054,5.1054,41000.0
2009-06-29 12:00:00,7.15,7.15,7.14,7.14,155000.0,5.1054,5.1054,5.0982,5.0982,155000.0
2009-06-29 12:05:00,7.14,7.16,7.14,7.16,374200.0,5.0982,5.1125,5.0982,5.1125,374200.0
2009-06-29 12:10:00,7.16,7.16,7.15,7.16,75800.0,5.1125,5.1125,5.1054,5.1125,75800.0
2009-06-29 12:15:00,7.16,7.16,7.15,7.16,158600.0,5.1125,5.1125,5.1054,5.1125,158600.0
2009-06-29 12:20:00,7.16,7.17,7.15,7.17,164400.0,5.1125,5.1197,5.1054,5.1197,164400.0
2009-06-29 12:25:00,7.17,7.18,7.17,7.17,345000.0,5.1197,5.1268,5.1197,5.1197,345000.0
2009-06-29 12:30:00,7.17,7.18,7.17,7.18,159600.0,5.1197,5.1268,5.1197,5.1268,159600.0
2009-06-29 12:35:00,7.18,7.18,7.17,7.17,162400.0,5.1268,5.1268,5.1197,5.1197,162400.0
2009-06-29 12:40:00,7.17,7.17,7.17,7.17,55800.0,5.1197,5.1197,5.1197,5.1197,55800.0
2009-06-29 12:45:00,7.17,7.17,7.17,7.17,57600.0,5.1197,5.1197,5.1197,5.1197,57600.0
2009-06-29 12:50:00,7.17,7.17,7.17,7.17,61600.0,5.1197,5.1197,5.1197,5.1197,61600.0
2009-06-29 12:55:00,7.17,7.18,7.17,7.18,352400.0,5.1197,5.1268,5.1197,5.1268,352400.0
2009-06-29 13:00:00,7.18,7.18,7.17,7.18,60600.0,5.1268,5.1268,5.1197,5.1268,60600.0
2009-06-29 13:05:00,7.18,7.18,7.17,7.17,33600.0,5.1268,5.1268,5.1197,5.1197,33600.0
2009-06-29 13:10:00,7.18,7.18,7.17,7.18,24000.0,5.1268,5.1268,5.1197,5.1268,24000.0
2009-06-29 13:15:00,7.17,7.18,7.17,7.17,136600.0,5.1197,5.1268,5.1197,5.1197,136600.0
2009-06-29 13:20:00,7.17,7.17,7.17,7.17,82000.0,5.1197,5.1197,5.1197,5.1197,82000.0
2009-06-29 13:25:00,7.17,7.17,7.15,7.15,430600.0,5.1197,5.1197,5.1054,5.1054,430600.0
2009-06-29 13:30:00,7.15,7.15,7.15,7.15,44400.0,5.1054,5.1054,5.1054,5.1054,44400.0
2009-06-29 13:35:00,7.15,7.16,7.15,7.16,143600.0,5.1054,5.1125,5.1054,5.1125,143600.0
2009-06-29 13:40:00,7.15,7.16,7.15,7.16,58600.0,5.1054,5.1125,5.1054,5.1125,58600.0
2009-06-29 13:45:00,7.16,7.17,7.15,7.17,443800.0,5.1125,5.1197,5.1054,5.1197,443800.0
2009-06-29 13:50:00,7.17,7.17,7.15,7.15,149600.0,5.1197,5.1197,5.1054,5.1054,149600.0
2009-06-29 13:55:00,7.15,7.16,7.14,7.16,227600.0,5.1054,5.1125,5.0982,5.1125,227600.0
2009-06-29 14:00:00,7.15,7.16,7.14,7.14,296400.0,5.1054,5.1125,5.0982,5.0982,296400.0
2009-06-29 14:05:00,7.14,7.15,7.14,7.15,91200.0,5.0982,5.1054,5.0982,5.1054,91200.0
2009-06-29 14:10:00,7.14,7.15,7.14,7.15,70200.0,5.0982,5.1054,5.0982,5.1054,70200.0
2009-06-29 14:15:00,7.15,7.16,7.15,7.16,125800.0,5.1054,5.1125,5.1054,5.1125,125800.0
2009-06-29 14:20:00,7.15,7.16,7.14,7.14,137800.0,5.1054,5.1125,5.0982,5.0982,137800.0
2009-06-29 14:25:00,7.14,7.15,7.14,7.14,72800.0,5.0982,5.1054,5.0982,5.0982,72800.0
2009-06-29 14:30:00,7.14,7.16,7.14,7.16,228000.0,5.0982,5.1125,5.0982,5.1125,228000.0
2009-06-29 14:35:00,7.16,7.16,7.14,7.14,202800.0,5.1125,5.1125,5.0982,5.0982,202800.0
2009-06-29 14:40:00,7.14,7.15,7.14,7.14,201000.0,5.0982,5.1054,5.0982,5.0982,201000.0
2009-06-29 14:45:00,7.15,7.15,7.14,7.14,47800.0,5.1054,5.1054,5.0982,5.0982,47800.0
2009-06-29 14:50:00,7.14,7.15,7.14,7.15,320600.0,5.0982,5.1054,5.0982,5.1054,320600.0
2009-06-29 14:55:00,7.15,7.17,7.15,7.17,249000.0,5.1054,5.1197,5.1054,5.1197,249000.0
2009-06-29 15:00:00,7.16,7.17,7.16,7.16,214000.0,5.1125,5.1197,5.1125,5.1125,214000.0
2009-06-29 15:05:00,7.16,7.17,7.16,7.17,75000.0,5.1125,5.1197,5.1125,5.1197,75000.0
2009-06-29 15:10:00,7.16,7.17,7.16,7.17,196600.0,5.1125,5.1197,5.1125,5.1197,196600.0
2009-06-29 15:15:00,7.17,7.19,7.17,7.19,291800.0,5.1197,5.1339,5.1197,5.1339,291800.0
2009-06-29 15:20:00,7.18,7.21,7.18,7.19,633400.0,5.1268,5.1482,5.1268,5.1339,633400.0
2009-06-29 15:25:00,7.19,7.2,7.18,7.19,547400.0,5.1339,5.1411,5.1268,5.1339,547400.0
2009-06-29 15:30:00,7.2,7.2,7.18,7.18,241400.0,5.1411,5.1411,5.1268,5.1268,241400.0
2009-06-29 15:35:00,7.19,7.2,7.17,7.17,476000.0,5.1339,5.1411,5.1197,5.1197,476000.0
2009-06-29 15:40:00,7.17,7.2,7.17,7.18,508000.0,5.1197,5.1411,5.1197,5.1268,508000.0
2009-06-29 15:45:00,7.18,7.18,7.17,7.17,465200.0,5.1268,5.1268,5.1197,5.1197,465200.0
2009-06-29 15:50:00,7.17,7.18,7.16,7.18,1012200.0,5.1197,5.1268,5.1125,5.1268,1012200.0
2009-06-29 15:55:00,7.18,7.2,7.18,7.18,1117800.0,5.1268,5.1411,5.1268,5.1268,1117800.0
2009-06-30 09:30:00,7.18,7.2,7.17,7.18,438400.0,5.1268,5.1411,5.1197,5.1268,438400.0
2009-06-30 09:35:00,7.17,7.18,7.15,7.16,452800.0,5.1197,5.1268,5.1054,5.1125,452800.0
2009-06-30 09:40:00,7.16,7.18,7.14,7.16,208400.0,5.1125,5.1268,5.0982,5.1125,208400.0
2009-06-30 09:45:00,7.16,7.18,7.15,7.15,434600.0,5.1125,5.1268,5.1054,5.1054,434600.0
2009-06-30 09:50:00,7.15,7.16,7.14,7.16,421000.0,5.1054,5.1125,5.0982,5.1125,421000.0
2009-06-30 09:55:00,7.17,7.18,7.15,7.17,321400.0,5.1197,5.1268,5.1054,5.1197,321400.0
2009-06-30 10:00:00,7.17,7.17,7.12,7.14,1036600.0,5.1197,5.1197,5.084,5.0982,1036600.0
2009-06-30 10:05:00,7.14,7.14,7.1,7.13,489600.0,5.0982,5.0982,5.0697,5.0911,489600.0
2009-06-30 10:10:00,7.13,7.13,7.09,7.12,450600.0,5.0911,5.0911,5.0625,5.084,450600.0
2009-06-30 10:15:00,7.12,7.12,7.09,7.12,536200.0,5.084,5.084,5.0625,5.084,536200.0
2009-06-30 10:20:00,7.11,7.12,7.09,7.12,677400.0,5.0768,5.084,5.0625,5.084,677400.0
2009-06-30 10:25:00,7.12,7.12,7.1,7.12,357800.0,5.084,5.084,5.0697,5.084,357800.0
2009-06-30 10:30:00,7.12,7.12,7.07,7.08,539600.0,5.084,5.084,5.0483,5.0554,539600.0
2009-06-30 10:35:00,7.08,7.12,7.08,7.12,632000.0,5.0554,5.084,5.0554,5.084,632000.0
2009-06-30 10:40:00,7.12,7.14,7.12,7.12,707400.0,5.084,5.0982,5.084,5.084,707400.0
2009-06-30 10:45:00,7.12,7.14,7.1,7.14,295000.0,5.084,5.0982,5.0697,5.0982,295000.0
2009-06-30 10:50:00,7.14,7.17,7.13,7.17,505600.0,5.0982,5.1197,5.0911,5.1197,505600.0
2009-06-30 10:55:00,7.17,7.18,7.16,7.17,636000.0,5.1197,5.1268,5.1125,5.1197,636000.0
2009-06-30 11:00:00,7.18,7.18,7.17,7.18,634200.0,5.1268,5.1268,5.1197,5.1268,634200.0
2009-06-30 11:05:00,7.17,7.18,7.13,7.13,449200.0,5.1197,5.1268,5.0911,5.0911,449200.0
2009-06-30 11:10:00,7.13,7.15,7.12,7.14,245800.0,5.0911,5.1054,5.084,5.0982,245800.0
2009-06-30 11:15:00,7.14,7.15,7.13,7.14,222600.0,5.0982,5.1054,5.0911,5.0982,222600.0
2009-06-30 11:20:00,7.14,7.16,7.14,7.16,209400.0,5.0982,5.1125,5.0982,5.1125,209400.0
2009-06-30 11:25:00,7.16,7.16,7.14,7.15,140600.0,5.1125,5.1125,5.0982,5.1054,140600.0
2009-06-30 11:30:00,7.14,7.17,7.14,7.16,532600.0,5.0982,5.1197,5.0982,5.1125,532600.0
2009-06-30 11:35:00,7.17,7.17,7.15,7.16,294600.0,5.1197,5.1197,5.1054,5.1125,294600.0
2009-06-30 11:40:00,7.16,7.17,7.15,7.15,372000.0,5.1125,5.1197,5.1054,5.1054,372000.0
2009-06-30 11:45:00,7.16,7.16,7.15,7.15,46400.0,5.1125,5.1125,5.1054,5.1054,46400.0
2009-06-30 11:50:00,7.15,7.16,7.15,7.15,150600.0,5.1054,5.1125,5.1054,5.1054,150600.0
2009-06-30 11:55:00,7.15,7.16,7.15,7.15,135000.0,5.1054,5.1125,5.1054,5.1054,135000.0
2009-06-30 12:00:00,7.15,7.15,7.14,7.15,205600.0,5.1054,5.1054,5.0982,5.1054,205600.0
2009-06-30 12:05:00,7.14,7.16,7.14,7.15,290000.0,5.0982,5.1125,5.0982,5.1054,290000.0
2009-06-30 12:10:00,7.15,7.16,7.15,7.16,131400.0,5.1054,5.1125,5.1054,5.1125,131400.0
2009-06-30 12:15:00,7.16,7.16,7.15,7.15,163400.0,5.1125,5.1125,5.1054,5.1054,163400.0
2009-06-30 12:20:00,7.15,7.15,7.13,7.13,214600.0,5.1054,5.1054,5.0911,5.0911,214600.0
2009-06-30 12:25:00,7.13,7.15,7.13,7.14,220200.0,5.0911,5.1054,5.0911,5.0982,220200.0
2009-06-30 12:30:00,7.14,7.16,7.14,7.15,176800.0,5.0982,5.1125,5.0982,5.1054,176800.0
2009-06-30 12:35:00,7.16,7.16,7.14,7.14,121800.0,5.1125,5.1125,5.0982,5.0982,121800.0
2009-06-30 12:40:00,7.14,7.15,7.14,7.15,81200.0,5.0982,5.1054,5.0982,5.1054,81200.0
2009-06-30 12:45:00,7.15,7.15,7.14,7.15,226400.0,5.1054,5.1054,5.0982,5.1054,226400.0
2009-06-30 12:50:00,7.15,7.15,7.15,7.15,60400.0,5.1054,5.1054,5.1054,5.1054,60400.0
2009-06-30 12:55:00,7.15,7.15,7.15,7.15,113400.0,5.1054,5.1054,5.1054,5.1054,113400.0
2009-06-30 13:00:00,7.15,7.15,7.14,7.15,291200.0,5.1054,5.1054,5.0982,5.1054,291200.0
2009-06-30 13:05:00,7.15,7.15,7.15,7.15,134000.0,5.1054,5.1054,5.1054,5.1054,134000.0
2009-06-30 13:10:00,7.15,7.16,7.15,7.15,174400.0,5.1054,5.1125,5.1054,5.1054,174400.0
2009-06-30 13:15:00,7.15,7.16,7.15,7.15,214600.0,5.1054,5.1125,5.1054,5.1054,214600.0
2009-06-30 13:20:00,7.15,7.15,7.15,7.15,139600.0,5.1054,5.1054,5.1054,5.1054,139600.0
2009-06-30 13:25:00,7.15,7.15,7.14,7.14,290600.0,5.1054,5.1054,5.0982,5.0982,290600.0
2009-06-30 13:30:00,7.14,7.14,7.14,7.14,108800.0,5.0982,5.0982,5.0982,5.0982,108800.0
2009-06-30 13:35:00,7.14,7.16,7.14,7.16,349000.0,5.0982,5.1125,5.0982,5.1125,349000.0
2009-06-30 13:40:00,7.16,7.17,7.16,7.17,106600.0,5.1125,5.1197,5.1125,5.1197,106600.0
2009-06-30 13:45:00,7.17,7.17,7.16,7.16,370600.0,5.1197,5.1197,5.1125,5.1125,370600.0
2009-06-30 13:50:00,7.16,7.17,7.16,7.16,247600.0,5.1125,5.1197,5.1125,5.1125,247600.0
2009-06-30 13:55:00,7.16,7.17,7.15,7.15,145400.0,5.1125,5.1197,5.1054,5.1054,145400.0
2009-06-30 14:00:00,7.15,7.16,7.15,7.16,254400.0,5.1054,5.1125,5.1054,5.1125,254400.0
2009-06-30 14:05:00,7.16,7.17,7.15,7.17,406600.0,5.1125,5.1197,5.1054,5.1197,406600.0
2009-06-30 14:10:00,7.17,7.18,7.17,7.18,182000.0,5.1197,5.1268,5.1197,5.1268,182000.0
2009-06-30 14:15:00,7.18,7.18,7.17,7.18,416200.0,5.1268,5.1268,5.1197,5.1268,416200.0
2009-06-30 14:20:00,7.18,7.18,7.17,7.18,292000.0,5.1268,5.1268,5.1197,5.1268,292000.0
2009-06-30 14:25:00,7.18,7.18,7.17,7.18,133200.0,5.1268,5.1268,5.1197,5.1268,133200.0
2009-06-30 14:30:00,7.18,7.18,7.17,7.18,243000.0,5.1268,5.1268,5.1197,5.1268,243000.0
2009-06-30 14:35:00,7.18,7.2,7.18,7.2,309200.0,5.1268,5.1411,5.1268,5.1411,309200.0
2009-06-30 14:40:00,7.2,7.2,7.19,7.2,224000.0,5.1411,5.1411,5.1339,5.1411,224000.0
2009-06-30 14:45:00,7.2,7.22,7.2,7.21,963400.0,5.1411,5.1554,5.1411,5.1482,963400.0
2009-06-30 14:50:00,7.21,7.22,7.21,7.22,278200.0,5.1482,5.1554,5.1482,5.1554,278200.0
2009-06-30 14:55:00,7.22,7.22,7.21,7.22,132600.0,5.1554,5.1554,5.1482,5.1554,132600.0
2009-06-30 15:00:00,7.22,7.23,7.2,7.21,493400.0,5.1554,5.1625,5.1411,5.1482,493400.0
2009-06-30 15:05:00,7.2,7.21,7.2,7.21,202800.0,5.1411,5.1482,5.1411,5.1482,202800.0
2009-06-30 15:10:00,7.2,7.23,7.2,7.22,579000.0,5.1411,5.1625,5.1411,5.1554,579000.0
2009-06-30 15:15:00,7.22,7.23,7.21,7.21,579600.0,5.1554,5.1625,5.1482,5.1482,579600.0
2009-06-30 15:20:00,7.21,7.23,7.21,7.22,396800.0,5.1482,5.1625,5.1482,5.1554,396800.0
2009-06-30 15:25:00,7.22,7.23,7.21,7.21,345000.0,5.1554,5.1625,5.1482,5.1482,345000.0
2009-06-30 15:30:00,7.21,7.23,7.21,7.22,357200.0,5.1482,5.1625,5.1482,5.1554,357200.0
2009-06-30 15:35:00,7.23,7.23,7.22,7.22,416200.0,5.1625,5.1625,5.1554,5.1554,416200.0
2009-06-30 15:40:00,7.22,7.24,7.22,7.24,542800.0,5.1554,5.1696,5.1554,5.1696,542800.0
2009-06-30 15:45:00,7.24,7.24,7.23,7.24,770800.0,5.1696,5.1696,5.1625,5.1696,770800.0
2009-06-30 15:50:00,7.24,7.24,7.21,7.22,902800.0,5.1696,5.1696,5.1482,5.1554,902800.0
2009-06-30 15:55:00,7.21,7.25,7.2,7.24,3051000.0,5.1482,5.1768,5.1411,5.1696,3051000.0
2009-07-01 09:30:00,7.25,7.28,7.21,7.28,819200.0,5.1768,5.1982,5.1482,5.1982,819200.0
2009-07-01 09:35:00,7.28,7.33,7.27,7.31,912200.0,5.1982,5.2339,5.1911,5.2196,912200.0
2009-07-01 09:40:00,7.3,7.33,7.3,7.31,409800.0,5.2125,5.2339,5.2125,5.2196,409800.0
2009-07-01 09:45:00,7.31,7.35,7.31,7.35,901600.0,5.2196,5.2482,5.2196,5.2482,901600.0
2009-07-01 09:50:00,7.35,7.38,7.33,7.35,654800.0,5.2482,5.2696,5.2339,5.2482,654800.0
2009-07-01 09:55:00,7.35,7.37,7.35,7.36,371400.0,5.2482,5.2625,5.2482,5.2553,371400.0
2009-07-01 10:00:00,7.36,7.36,7.31,7.31,957000.0,5.2553,5.2553,5.2196,5.2196,957000.0
2009-07-01 10:05:00,7.31,7.35,7.31,7.35,588000.0,5.2196,5.2482,5.2196,5.2482,588000.0
2009-07-01 10:10:00,7.35,7.36,7.34,7.34,556400.0,5.2482,5.2553,5.241,5.241,556400.0
2009-07-01 10:15:00,7.34,7.39,7.34,7.37,841200.0,5.241,5.2767,5.241,5.2625,841200.0
2009-07-01 10:20:00,7.37,7.38,7.35,7.37,703800.0,5.2625,5.2696,5.2482,5.2625,703800.0
2009-07-01 10:25:00,7.37,7.4,7.37,7.38,1054600.0,5.2625,5.2839,5.2625,5.2696,1054600.0
2009-07-01 10:30:00,7.38,7.38,7.36,7.37,493600.0,5.2696,5.2696,5.2553,5.2625,493600.0
2009-07-01 10:35:00,7.37,7.37,7.35,7.36,363600.0,5.2625,5.2625,5.2482,5.2553,363600.0
2009-07-01 10:40:00,7.35,7.37,7.35,7.35,544200.0,5.2482,5.2625,5.2482,5.2482,544200.0
2009-07-01 10:45:00,7.35,7.35,7.34,7.34,207600.0,5.2482,5.2482,5.241,5.241,207600.0
2009-07-01 10:50:00,7.34,7.35,7.32,7.33,348800.0,5.241,5.2482,5.2268,5.2339,348800.0
2009-07-01 10:55:00,7.32,7.33,7.32,7.33,310600.0,5.2268,5.2339,5.2268,5.2339,310600.0
2009-07-01 11:00:00,7.33,7.33,7.32,7.32,338200.0,5.2339,5.2339,5.2268,5.2268,338200.0
2009-07-01 11:05:00,7.32,7.32,7.31,7.31,156200.0,5.2268,5.2268,5.2196,5.2196,156200.0
2009-07-01 11:10:00,7.31,7.31,7.3,7.31,148200.0,5.2196,5.2196,5.2125,5.2196,148200.0
2009-07-01 11:15:00,7.3,7.32,7.3,7.3,254400.0,5.2125,5.2268,5.2125,5.2125,254400.0
2009-07-01 11:20:00,7.31,7.31,7.28,7.3,465600.0,5.2196,5.2196,5.1982,5.2125,465600.0
2009-07-01 11:25:00,7.3,7.31,7.29,7.3,177600.0,5.2125,5.2196,5.2053,5.2125,177600.0
2009-07-01 11:30:00,7.29,7.32,7.29,7.3,351800.0,5.2053,5.2268,5.2053,5.2125,351800.0
2009-07-01 11:35:00,7.3,7.32,7.3,7.31,146400.0,5.2125,5.2268,5.2125,5.2196,146400.0
2009-07-01 11:40:00,7.32,7.32,7.29,7.31,558200.0,5.2268,5.2268,5.2053,5.2196,558200.0
2009-07-01 11:45:00,7.3,7.32,7.3,7.32,329200.0,5.2125,5.2268,5.2125,5.2268,329200.0
2009-07-01 11:50:00,7.32,7.33,7.3,7.33,345600.0,5.2268,5.2339,5.2125,5.2339,345600.0
2009-07-01 11:55:00,7.32,7.34,7.32,7.33,230600.0,5.2268,5.241,5.2268,5.2339,230600.0
2009-07-01 12:00:00,7.34,7.35,7.32,7.35,204600.0,5.241,5.2482,5.2268,5.2482,204600.0
2009-07-01 12:05:00,7.35,7.35,7.34,7.35,81600.0,5.2482,5.2482,5.241,5.2482,81600.0
2009-07-01 12:10:00,7.35,7.36,7.33,7.33,233600.0,5.2482,5.2553,5.2339,5.2339,233600.0
2009-07-01 12:15:00,7.33,7.34,7.33,7.34,160400.0,5.2339,5.241,5.2339,5.241,160400.0
2009-07-01 12:20:00,7.34,7.34,7.34,7.34,60600.0,5.241,5.241,5.241,5.241,60600.0
2009-07-01 12:25:00,7.34,7.35,7.34,7.34,105600.0,5.241,5.2482,5.241,5.241,105600.0
2009-07-01 12:30:00,7.34,7.34,7.34,7.34,77400.0,5.241,5.241,5.241,5.241,77400.0
2009-07-01 12:35:00,7.34,7.34,7.34,7.34,22000.0,5.241,5.241,5.241,5.241,22000.0
2009-07-01 12:40:00,7.34,7.34,7.33,7.34,160400.0,5.241,5.241,5.2339,5.241,160400.0
2009-07-01 12:45:00,7.34,7.34,7.33,7.33,152400.0,5.241,5.241,5.2339,5.2339,152400.0
2009-07-01 12:50:00,7.32,7.32,7.32,7.32,61800.0,5.2268,5.2268,5.2268,5.2268,61800.0
2009-07-01 12:55:00,7.32,7.32,7.3,7.3,104000.0,5.2268,5.2268,5.2125,5.2125,104000.0
2009-07-01 13:00:00,7.3,7.31,7.29,7.3,113400.0,5.2125,5.2196,5.2053,5.2125,113400.0
2009-07-01 13:05:00,7.3,7.31,7.3,7.3,1062000.0,5.2125,5.2196,5.2125,5.2125,1062000.0
2009-07-01 13:10:00,7.3,7.31,7.3,7.3,107600.0,5.2125,5.2196,5.2125,5.2125,107600.0
2009-07-01 13:15:00,7.3,7.3,7.28,7.28,111400.0,5.2125,5.2125,5.1982,5.1982,111400.0
2009-07-01 13:20:00,7.29,7.29,7.28,7.28,69800.0,5.2053,5.2053,5.1982,5.1982,69800.0
2009-07-01 13:25:00,7.28,7.29,7.26,7.28,355600.0,5.1982,5.2053,5.1839,5.1982,355600.0
2009-07-01 13:30:00,7.28,7.29,7.28,7.29,112400.0,5.1982,5.2053,5.1982,5.2053,112400.0
2009-07-01 13:35:00,7.29,7.3,7.28,7.3,156800.0,5.2053,5.2125,5.1982,5.2125,156800.0
2009-07-01 13:40:00,7.3,7.3,7.28,7.29,175200.0,5.2125,5.2125,5.1982,5.2053,175200.0
2009-07-01 13:45:00,7.29,7.29,7.29,7.29,43000.0,5.2053,5.2053,5.2053,5.2053,43000.0
2009-07-01 13:50:00,7.29,7.29,7.28,7.28,86600.0,5.2053,5.2053,5.1982,5.1982,86600.0
2009-07-01 13:55:00,7.28,7.3,7.28,7.29,528600.0,5.1982,5.2125,5.1982,5.2053,528600.0
2009-07-01 14:00:00,7.29,7.29,7.25,7.27,446600.0,5.2053,5.2053,5.1768,5.1911,446600.0
2009-07-01 14:05:00,7.27,7.27,7.24,7.25,132600.0,5.1911,5.1911,5.1696,5.1768,132600.0
2009-07-01 14:10:00,7.25,7.26,7.24,7.26,136200.0,5.1768,5.1839,5.1696,5.1839,136200.0
2009-07-01 14:15:00,7.26,7.26,7.25,7.25,62600.0,5.1839,5.1839,5.1768,5.1768,62600.0
2009-07-01 14:20:00,7.26,7.26,7.24,7.26,353200.0,5.1839,5.1839,5.1696,5.1839,353200.0
2009-07-01 14:25:00,7.26,7.28,7.26,7.27,155400.0,5.1839,5.1982,5.1839,5.1911,155400.0
2009-07-01 14:30:00,7.28,7.28,7.25,7.26,240200.0,5.1982,5.1982,5.1768,5.1839,240200.0
2009-07-01 14:35:00,7.27,7.28,7.26,7.28,243600.0,5.1911,5.1982,5.1839,5.1982,243600.0
2009-07-01 14:40:00,7.28,7.29,7.28,7.28,390200.0,5.1982,5.2053,5.1982,5.1982,390200.0
2009-07-01 14:45:00,7.28,7.29,7.26,7.27,232800.0,5.1982,5.2053,5.1839,5.1911,232800.0
2009-07-01 14:50:00,7.26,7.27,7.25,7.26,120200.0,5.1839,5.1911,5.1768,5.1839,120200.0
2009-07-01 14:55:00,7.25,7.26,7.24,7.24,625200.0,5.1768,5.1839,5.1696,5.1696,625200.0
2009-07-01 15:00:00,7.24,7.25,7.24,7.24,276800.0,5.1696,5.1768,5.1696,5.1696,276800.0
2009-07-01 15:05:00,7.24,7.24,7.23,7.23,161600.0,5.1696,5.1696,5.1625,5.1625,161600.0
2009-07-01 15:10:00,7.23,7.24,7.22,7.23,234400.0,5.1625,5.1696,5.1554,5.1625,234400.0
2009-07-01 15:15:00,7.23,7.24,7.22,7.23,248800.0,5.1625,5.1696,5.1554,5.1625,248800.0
2009-07-01 15:20:00,7.23,7.25,7.23,7.25,277400.0,5.1625,5.1768,5.1625,5.1768,277400.0
2009-07-01 15:25:00,7.25,7.25,7.24,7.24,240800.0,5.1768,5.1768,5.1696,5.1696,240800.0
2009-07-01 15:30:00,7.24,7.25,7.23,7.24,437200.0,5.1696,5.1768,5.1625,5.1696,437200.0
2009-07-01 15:35:00,7.25,7.25,7.24,7.25,138600.0,5.1768,5.1768,5.1696,5.1768,138600.0
2009-07-01 15:40:00,7.25,7.25,7.21,7.23,823200.0,5.1768,5.1768,5.1482,5.1625,823200.0
2009-07-01 15:45:00,7.22,7.23,7.22,7.22,271800.0,5.1554,5.1625,5.1554,5.1554,271800.0
2009-07-01 15:50:00,7.22,7.25,7.22,7.23,1108600.0,5.1554,5.1768,5.1554,5.1625,1108600.0
2009-07-01 15:55:00,7.23,7.24,7.22,7.23,1131800.0,5.1625,5.1696,5.1554,5.1625,1131800.0
2009-07-02 09:30:00,7.15,7.17,7.02,7.03,922800.0,5.1054,5.1197,5.0126,5.0197,922800.0
2009-07-02 09:35:00,7.03,7.07,7.01,7.01,803000.0,5.0197,5.0483,5.0054,5.0054,803000.0
2009-07-02 09:40:00,7.01,7.02,6.97,6.99,698000.0,5.0054,5.0126,4.9769,4.9911,698000.0
2009-07-02 09:45:00,6.98,7.01,6.98,7.01,476000.0,4.984,5.0054,4.984,5.0054,476000.0
2009-07-02 09:50:00,7.01,7.01,6.95,6.96,763000.0,5.0054,5.0054,4.9626,4.9697,763000.0
2009-07-02 09:55:00,6.96,6.97,6.93,6.96,435200.0,4.9697,4.9769,4.9483,4.9697,435200.0
2009-07-02 10:00:00,6.96,6.99,6.95,6.96,670200.0,4.9697,4.9911,4.9626,4.9697,670200.0
2009-07-02 10:05:00,6.96,6.96,6.93,6.95,787600.0,4.9697,4.9697,4.9483,4.9626,787600.0
2009-07-02 10:10:00,6.95,6.98,6.95,6.98,493200.0,4.9626,4.984,4.9626,4.984,493200.0
2009-07-02 10:15:00,6.98,7.01,6.98,7.0,408400.0,4.984,5.0054,4.984,4.9983,408400.0
2009-07-02 10:20:00,7.01,7.01,6.99,7.0,654400.0,5.0054,5.0054,4.9911,4.9983,654400.0
2009-07-02 10:25:00,7.0,7.01,6.99,6.99,295800.0,4.9983,5.0054,4.9911,4.9911,295800.0
2009-07-02 10:30:00,6.99,7.01,6.98,7.01,887800.0,4.9911,5.0054,4.984,5.0054,887800.0
2009-07-02 10:35:00,7.01,7.02,6.98,7.02,294200.0,5.0054,5.0126,4.984,5.0126,294200.0
2009-07-02 10:40:00,7.02,7.04,7.0,7.02,829800.0,5.0126,5.0268,4.9983,5.0126,829800.0
2009-07-02 10:45:00,7.02,7.03,7.01,7.02,490400.0,5.0126,5.0197,5.0054,5.0126,490400.0
2009-07-02 10:50:00,7.02,7.04,7.01,7.04,257200.0,5.0126,5.0268,5.0054,5.0268,257200.0
2009-07-02 10:55:00,7.04,7.04,7.01,7.01,198600.0,5.0268,5.0268,5.0054,5.0054,198600.0
2009-07-02 11:00:00,7.02,7.02,7.0,7.01,135400.0,5.0126,5.0126,4.9983,5.0054,135400.0
2009-07-02 11:05:00,7.0,7.02,7.0,7.01,237400.0,4.9983,5.0126,4.9983,5.0054,237400.0
2009-07-02 11:10:00,7.01,7.01,7.0,7.01,105200.0,5.0054,5.0054,4.9983,5.0054,105200.0
2009-07-02 11:15:00,7.01,7.01,7.0,7.01,559200.0,5.0054,5.0054,4.9983,5.0054,559200.0
2009-07-02 11:20:00,7.01,7.02,6.99,6.99,603600.0,5.0054,5.0126,4.9911,4.9911,603600.0
2009-07-02 11:25:00,6.99,7.01,6.98,6.99,590600.0,4.9911,5.0054,4.984,4.9911,590600.0
2009-07-02 11:30:00,6.99,6.99,6.98,6.99,207600.0,4.9911,4.9911,4.984,4.9911,207600.0
2009-07-02 11:35:00,6.99,7.01,6.99,7.01,304200.0,4.9911,5.0054,4.9911,5.0054,304200.0
2009-07-02 11:40:00,7.01,7.03,6.99,6.99,857200.0,5.0054,5.0197,4.9911,4.9911,857200.0
2009-07-02 11:45:00,6.99,7.01,6.99,7.01,302000.0,4.9911,5.0054,4.9911,5.0054,302000.0
2009-07-02 11:50:00,7.01,7.01,7.0,7.01,204400.0,5.0054,5.0054,4.9983,5.0054,204400.0
2009-07-02 11:55:00,7.01,7.01,7.01,7.01,103200.0,5.0054,5.0054,5.0054,5.0054,103200.0
2009-07-02 12:00:00,7.01,7.03,7.01,7.03,363600.0,5.0054,5.0197,5.0054,5.0197,363600.0
2009-07-02 12:05:00,7.02,7.03,7.0,7.01,260600.0,5.0126,5.0197,4.9983,5.0054,260600.0
2009-07-02 12:10:00,7.01,7.02,7.01,7.02,126600.0,5.0054,5.0126,5.0054,5.0126,126600.0
2009-07-02 12:15:00,7.01,7.02,7.01,7.01,213000.0,5.0054,5.0126,5.0054,5.0054,213000.0
2009-07-02 12:20:00,7.01,7.02,7.01,7.01,98600.0,5.0054,5.0126,5.0054,5.0054,98600.0
2009-07-02 12:25:00,7.01,7.01,7.0,7.0,208400.0,5.0054,5.0054,4.9983,4.9983,208400.0
2009-07-02 12:30:00,7.0,7.01,6.99,7.01,619200.0,4.9983,5.0054,4.9911,5.0054,619200.0
2009-07-02 12:35:00,7.01,7.01,6.99,6.99,181600.0,5.0054,5.0054,4.9911,4.9911,181600.0
2009-07-02 12:40:00,6.99,6.99,6.98,6.99,136800.0,4.9911,4.9911,4.984,4.9911,136800.0
2009-07-02 12:45:00,6.99,6.99,6.98,6.99,149000.0,4.9911,4.9911,4.984,4.9911,149000.0
2009-07-02 12:50:00,6.98,6.99,6.98,6.98,142400.0,4.984,4.9911,4.984,4.984,142400.0
2009-07-02 12:55:00,6.98,6.98,6.97,6.97,241400.0,4.984,4.984,4.9769,4.9769,241400.0
2009-07-02 13:00:00,6.97,7.0,6.97,6.97,163800.0,4.9769,4.9983,4.9769,4.9769,163800.0
2009-07-02 13:05:00,6.97,6.97,6.97,6.97,96200.0,4.9769,4.9769,4.9769,4.9769,96200.0
2009-07-02 13:10:00,6.97,6.97,6.97,6.97,106800.0,4.9769,4.9769,4.9769,4.9769,106800.0
2009-07-02 13:15:00,6.97,7.0,6.97,7.0,453600.0,4.9769,4.9983,4.9769,4.9983,453600.0
2009-07-02 13:20:00,7.0,7.0,6.98,6.98,230800.0,4.9983,4.9983,4.984,4.984,230800.0
2009-07-02 13:25:00,6.98,6.99,6.97,6.98,240400.0,4.984,4.9911,4.9769,4.984,240400.0
2009-07-02 13:30:00,6.97,6.98,6.96,6.97,268600.0,4.9769,4.984,4.9697,4.9769,268600.0
2009-07-02 13:35:00,6.96,6.97,6.96,6.97,218200.0,4.9697,4.9769,4.9697,4.9769,218200.0
2009-07-02 13:40:00,6.97,7.0,6.96,6.99,378600.0,4.9769,4.9983,4.9697,4.9911,378600.0
2009-07-02 13:45:00,6.99,7.0,6.99,6.99,107800.0,4.9911,4.9983,4.9911,4.9911,107800.0
2009-07-02 13:50:00,6.99,6.99,6.97,6.97,291000.0,4.9911,4.9911,4.9769,4.9769,291000.0
2009-07-02 13:55:00,6.97,6.98,6.97,6.97,72000.0,4.9769,4.984,4.9769,4.9769,72000.0
2009-07-02 14:00:00,6.97,7.0,6.97,6.99,275000.0,4.9769,4.9983,4.9769,4.9911,275000.0
2009-07-02 14:05:00,6.99,7.0,6.99,7.0,60600.0,4.9911,4.9983,4.9911,4.9983,60600.0
2009-07-02 14:10:00,6.99,7.0,6.97,6.98,592200.0,4.9911,4.9983,4.9769,4.984,592200.0
2009-07-02 14:15:00,6.98,6.99,6.98,6.99,288200.0,4.984,4.9911,4.984,4.9911,288200.0
2009-07-02 14:20:00,6.99,6.99,6.98,6.99,132000.0,4.9911,4.9911,4.984,4.9911,132000.0
2009-07-02 14:25:00,6.99,6.99,6.97,6.97,287000.0,4.9911,4.9911,4.9769,4.9769,287000.0
2009-07-02 14:30:00,6.97,6.99,6.96,6.98,632600.0,4.9769,4.9911,4.9697,4.984,632600.0
2009-07-02 14:35:00,6.97,6.98,6.97,6.98,70200.0,4.9769,4.984,4.9769,4.984,70200.0
2009-07-02 14:40:00,6.97,6.98,6.96,6.96,170600.0,4.9769,4.984,4.9697,4.9697,170600.0
2009-07-02 14:45:00,6.96,6.97,6.95,6.95,277000.0,4.9697,4.9769,4.9626,4.9626,277000.0
2009-07-02 14:50:00,6.95,6.95,6.95,6.95,90200.0,4.9626,4.9626,4.9626,4.9626,90200.0
2009-07-02 14:55:00,6.95,6.97,6.95,6.96,390400.0,4.9626,4.9769,4.9626,4.9697,390400.0
2009-07-02 15:00:00,6.96,6.96,6.95,6.95,499400.0,4.9697,4.9697,4.9626,4.9626,499400.0
2009-07-02 15:05:00,6.95,6.96,6.95,6.95,281600.0,4.9626,4.9697,4.9626,4.9626,281600.0
2009-07-02 15:10:00,6.95,6.95,6.93,6.95,572600.0,4.9626,4.9626,4.9483,4.9626,572600.0
2009-07-02 15:15:00,6.95,6.96,6.95,6.95,117000.0,4.9626,4.9697,4.9626,4.9626,117000.0
2009-07-02 15:20:00,6.95,6.96,6.91,6.93,938400.0,4.9626,4.9697,4.934,4.9483,938400.0
2009-07-02 15:25:00,6.93,6.93,6.92,6.92,325200.0,4.9483,4.9483,4.9412,4.9412,325200.0
2009-07-02 15:30:00,6.92,6.93,6.9,6.93,1043800.0,4.9412,4.9483,4.9269,4.9483,1043800.0
2009-07-02 15:35:00,6.93,6.96,6.93,6.95,692600.0,4.9483,4.9697,4.9483,4.9626,692600.0
2009-07-02 15:40:00,6.95,6.96,6.95,6.96,350200.0,4.9626,4.9697,4.9626,4.9697,350200.0
2009-07-02 15:45:00,6.96,6.98,6.95,6.96,730400.0,4.9697,4.984,4.9626,4.9697,730400.0
2009-07-02 15:50:00,6.96,6.98,6.95,6.96,1045200.0,4.9697,4.984,4.9626,4.9697,1045200.0
2009-07-02 15:55:00,6.96,6.96,6.93,6.95,1781400.0,4.9697,4.9697,4.9483,4.9626,1781400.0
2009-07-06 09:30:00,6.89,6.94,6.87,6.94,694000.0,4.9436,4.9795,4.9293,4.9795,694000.0
2009-07-06 09:35:00,6.94,6.99,6.93,6.98,901400.0,4.9795,5.0154,4.9723,5.0082,901400.0
2009-07-06 09:40:00,6.98,7.0,6.97,6.98,541400.0,5.0082,5.0225,5.001,5.0082,541400.0
2009-07-06 09:45:00,6.99,7.01,6.96,7.0,521200.0,5.0154,5.0297,4.9938,5.0225,521200.0
2009-07-06 09:50:00,7.0,7.0,6.98,6.99,545800.0,5.0225,5.0225,5.0082,5.0154,545800.0
2009-07-06 09:55:00,6.99,7.0,6.99,6.99,271400.0,5.0154,5.0225,5.0154,5.0154,271400.0
2009-07-06 10:00:00,6.99,7.01,6.96,6.97,1182800.0,5.0154,5.0297,4.9938,5.001,1182800.0
2009-07-06 10:05:00,6.97,7.0,6.97,6.99,1067400.0,5.001,5.0225,5.001,5.0154,1067400.0
2009-07-06 10:10:00,6.99,7.0,6.97,6.99,698600.0,5.0154,5.0225,5.001,5.0154,698600.0
2009-07-06 10:15:00,6.99,7.01,6.97,6.97,750000.0,5.0154,5.0297,5.001,5.001,750000.0
2009-07-06 10:20:00,6.97,6.98,6.93,6.93,839400.0,5.001,5.0082,4.9723,4.9723,839400.0
2009-07-06 10:25:00,6.93,6.94,6.92,6.93,233400.0,4.9723,4.9795,4.9651,4.9723,233400.0
2009-07-06 10:30:00,6.93,6.94,6.93,6.94,264400.0,4.9723,4.9795,4.9723,4.9795,264400.0
2009-07-06 10:35:00,6.93,6.94,6.92,6.93,334200.0,4.9723,4.9795,4.9651,4.9723,334200.0
2009-07-06 10:40:00,6.93,6.93,6.92,6.92,240200.0,4.9723,4.9723,4.9651,4.9651,240200.0
2009-07-06 10:45:00,6.92,7.0,6.92,6.92,555200.0,4.9651,5.0225,4.9651,4.9651,555200.0
2009-07-06 10:50:00,6.92,6.92,6.9,6.91,486600.0,4.9651,4.9651,4.9508,4.958,486600.0
2009-07-06 10:55:00,6.91,6.93,6.91,6.93,211600.0,4.958,4.9723,4.958,4.9723,211600.0
2009-07-06 11:00:00,6.93,6.93,6.92,6.92,234800.0,4.9723,4.9723,4.9651,4.9651,234800.0
2009-07-06 11:05:00,6.92,6.92,6.91,6.92,284800.0,4.9651,4.9651,4.958,4.9651,284800.0
2009-07-06 11:10:00,6.92,6.92,6.92,6.92,106600.0,4.9651,4.9651,4.9651,4.9651,106600.0
2009-07-06 11:15:00,6.92,6.92,6.9,6.91,282000.0,4.9651,4.9651,4.9508,4.958,282000.0
2009-07-06 11:20:00,6.91,6.91,6.9,6.91,198800.0,4.958,4.958,4.9508,4.958,198800.0
2009-07-06 11:25:00,6.9,6.91,6.89,6.9,266400.0,4.9508,4.958,4.9436,4.9508,266400.0
2009-07-06 11:30:00,6.9,6.92,6.9,6.92,432400.0,4.9508,4.9651,4.9508,4.9651,432400.0
2009-07-06 11:35:00,6.91,6.92,6.9,6.91,279800.0,4.958,4.9651,4.9508,4.958,279800.0
2009-07-06 11:40:00,6.91,6.91,6.89,6.91,424400.0,4.958,4.958,4.9436,4.958,424400.0
2009-07-06 11:45:00,6.91,6.93,6.91,6.92,196600.0,4.958,4.9723,4.958,4.9651,196600.0
2009-07-06 11:50:00,6.93,6.93,6.91,6.92,393200.0,4.9723,4.9723,4.958,4.9651,393200.0
2009-07-06 11:55:00,6.92,6.93,6.91,6.91,240800.0,4.9651,4.9723,4.958,4.958,240800.0
2009-07-06 12:00:00,6.91,6.91,6.91,6.91,57600.0,4.958,4.958,4.958,4.958,57600.0
2009-07-06 12:05:00,6.91,6.91,6.91,6.91,174600.0,4.958,4.958,4.958,4.958,174600.0
2009-07-06 12:10:00,6.91,6.91,6.91,6.91,51600.0,4.958,4.958,4.958,4.958,51600.0
2009-07-06 12:15:00,6.91,6.92,6.91,6.92,156200.0,4.958,4.9651,4.958,4.9651,156200.0
2009-07-06 12:20:00,6.92,6.92,6.91,6.92,26400.0,4.9651,4.9651,4.958,4.9651,26400.0
2009-07-06 12:25:00,6.92,6.92,6.9,6.91,347400.0,4.9651,4.9651,4.9508,4.958,347400.0
2009-07-06 12:30:00,6.91,6.92,6.91,6.92,50000.0,4.958,4.9651,4.958,4.9651,50000.0
2009-07-06 12:35:00,6.91,6.92,6.9,6.91,291200.0,4.958,4.9651,4.9508,4.958,291200.0
2009-07-06 12:40:00,6.91,6.91,6.9,6.91,255000.0,4.958,4.958,4.9508,4.958,255000.0
2009-07-06 12:45:00,6.91,6.92,6.91,6.92,93200.0,4.958,4.9651,4.958,4.9651,93200.0
2009-07-06 12:50:00,6.91,6.92,6.91,6.92,31600.0,4.958,4.9651,4.958,4.9651,31600.0
2009-07-06 12:55:00,6.91,6.92,6.91,6.91,58800.0,4.958,4.9651,4.958,4.958,58800.0
2009-07-06 13:00:00,6.92,6.92,6.9,6.9,268600.0,4.9651,4.9651,4.9508,4.9508,268600.0
2009-07-06 13:05:00,6.9,6.9,6.89,6.9,245400.0,4.9508,4.9508,4.9436,4.9508,245400.0
2009-07-06 13:10:00,6.89,6.9,6.89,6.89,135600.0,4.9436,4.9508,4.9436,4.9436,135600.0
2009-07-06 13:15:00,6.89,6.92,6.89,6.91,438800.0,4.9436,4.9651,4.9436,4.958,438800.0
2009-07-06 13:20:00,6.91,6.93,6.91,6.93,318200.0,4.958,4.9723,4.958,4.9723,318200.0
2009-07-06 13:25:00,6.93,6.93,6.93,6.93,181400.0,4.9723,4.9723,4.9723,4.9723,181400.0
2009-07-06 13:30:00,6.93,6.93,6.92,6.92,102800.0,4.9723,4.9723,4.9651,4.9651,102800.0
2009-07-06 13:35:00,6.92,6.93,6.92,6.93,172000.0,4.9651,4.9723,4.9651,4.9723,172000.0
2009-07-06 13:40:00,6.93,6.93,6.93,6.93,54800.0,4.9723,4.9723,4.9723,4.9723,54800.0
2009-07-06 13:45:00,6.93,6.93,6.91,6.91,230000.0,4.9723,4.9723,4.958,4.958,230000.0
2009-07-06 13:50:00,6.91,6.91,6.91,6.91,44600.0,4.958,4.958,4.958,4.958,44600.0
2009-07-06 13:55:00,6.91,6.91,6.91,6.91,66000.0,4.958,4.958,4.958,4.958,66000.0
2009-07-06 14:00:00,6.91,6.91,6.9,6.91,138600.0,4.958,4.958,4.9508,4.958,138600.0
2009-07-06 14:05:00,6.9,6.91,6.9,6.9,78600.0,4.9508,4.958,4.9508,4.9508,78600.0
2009-07-06 14:10:00,6.9,6.91,6.9,6.9,116800.0,4.9508,4.958,4.9508,4.9508,116800.0
2009-07-06 14:15:00,6.9,6.91,6.9,6.91,148800.0,4.9508,4.958,4.9508,4.958,148800.0
2009-07-06 14:20:00,6.91,6.91,6.88,6.89,303600.0,4.958,4.958,4.9364,4.9436,303600.0
2009-07-06 14:25:00,6.88,6.89,6.88,6.89,72800.0,4.9364,4.9436,4.9364,4.9436,72800.0
2009-07-06 14:30:00,6.89,6.9,6.88,6.9,179000.0,4.9436,4.9508,4.9364,4.9508,179000.0
2009-07-06 14:35:00,6.9,6.91,6.9,6.91,195400.0,4.9508,4.958,4.9508,4.958,195400.0
2009-07-06 14:40:00,6.91,6.91,6.9,6.91,257800.0,4.958,4.958,4.9508,4.958,257800.0
2009-07-06 14:45:00,6.91,6.93,6.91,6.92,142400.0,4.958,4.9723,4.958,4.9651,142400.0
2009-07-06 14:50:00,6.93,6.93,6.91,6.92,162000.0,4.9723,4.9723,4.958,4.9651,162000.0
2009-07-06 14:55:00,6.91,6.92,6.91,6.91,270600.0,4.958,4.9651,4.958,4.958,270600.0
2009-07-06 15:00:00,6.91,6.94,6.91,6.93,640800.0,4.958,4.9795,4.958,4.9723,640800.0
2009-07-06 15:05:00,6.93,6.93,6.93,6.93,242600.0,4.9723,4.9723,4.9723,4.9723,242600.0
2009-07-06 15:10:00,6.93,6.93,6.92,6.92,414600.0,4.9723,4.9723,4.9651,4.9651,414600.0
2009-07-06 15:15:00,6.92,6.93,6.92,6.92,270800.0,4.9651,4.9723,4.9651,4.9651,270800.0
2009-07-06 15:20:00,6.92,6.93,6.9,6.92,317600.0,4.9651,4.9723,4.9508,4.9651,317600.0
2009-07-06 15:25:00,6.92,6.93,6.91,6.91,209800.0,4.9651,4.9723,4.958,4.958,209800.0
2009-07-06 15:30:00,6.91,6.91,6.89,6.9,621200.0,4.958,4.958,4.9436,4.9508,621200.0
2009-07-06 15:35:00,6.9,6.92,6.9,6.91,323000.0,4.9508,4.9651,4.9508,4.958,323000.0
2009-07-06 15:40:00,6.91,6.93,6.91,6.92,927200.0,4.958,4.9723,4.958,4.9651,927200.0
2009-07-06 15:45:00,6.92,6.95,6.92,6.93,395800.0,4.9651,4.9867,4.9651,4.9723,395800.0
2009-07-06 15:50:00,6.93,6.96,6.93,6.95,1409200.0,4.9723,4.9938,4.9723,4.9867,1409200.0
2009-07-06 15:55:00,6.96,6.96,6.93,6.95,1494400.0,4.9938,4.9938,4.9723,4.9867,1494400.0
2009-07-07 09:30:00,6.92,6.93,6.86,6.86,644000.0,4.9651,4.9723,4.9221,4.9221,644000.0
2009-07-07 09:35:00,6.86,6.87,6.82,6.83,566800.0,4.9221,4.9293,4.8934,4.9006,566800.0
2009-07-07 09:40:00,6.83,6.84,6.8,6.81,513600.0,4.9006,4.9077,4.879,4.8862,513600.0
2009-07-07 09:45:00,6.8,6.82,6.79,6.8,759600.0,4.879,4.8934,4.8719,4.879,759600.0
2009-07-07 09:50:00,6.8,6.81,6.76,6.77,718800.0,4.879,4.8862,4.8503,4.8575,718800.0
2009-07-07 09:55:00,6.77,6.78,6.75,6.78,662600.0,4.8575,4.8647,4.8432,4.8647,662600.0
2009-07-07 10:00:00,6.78,6.8,6.76,6.79,1195200.0,4.8647,4.879,4.8503,4.8719,1195200.0
2009-07-07 10:05:00,6.78,6.79,6.76,6.77,608200.0,4.8647,4.8719,4.8503,4.8575,608200.0
2009-07-07 10:10:00,6.77,6.78,6.75,6.77,811600.0,4.8575,4.8647,4.8432,4.8575,811600.0
2009-07-07 10:15:00,6.76,6.76,6.75,6.76,367400.0,4.8503,4.8503,4.8432,4.8503,367400.0
2009-07-07 10:20:00,6.76,6.77,6.76,6.77,137200.0,4.8503,4.8575,4.8503,4.8575,137200.0
2009-07-07 10:25:00,6.77,6.77,6.77,6.77,116600.0,4.8575,4.8575,4.8575,4.8575,116600.0
2009-07-07 10:30:00,6.77,6.77,6.75,6.75,547800.0,4.8575,4.8575,4.8432,4.8432,547800.0
2009-07-07 10:35:00,6.75,6.76,6.72,6.73,748400.0,4.8432,4.8503,4.8216,4.8288,748400.0
2009-07-07 10:40:00,6.73,6.75,6.72,6.74,454800.0,4.8288,4.8432,4.8216,4.836,454800.0
2009-07-07 10:45:00,6.74,6.75,6.73,6.73,359000.0,4.836,4.8432,4.8288,4.8288,359000.0
2009-07-07 10:50:00,6.73,6.74,6.73,6.74,232600.0,4.8288,4.836,4.8288,4.836,232600.0
2009-07-07 10:55:00,6.73,6.74,6.71,6.72,588400.0,4.8288,4.836,4.8145,4.8216,588400.0
2009-07-07 11:00:00,6.72,6.73,6.71,6.72,754400.0,4.8216,4.8288,4.8145,4.8216,754400.0
2009-07-07 11:05:00,6.72,6.73,6.71,6.72,770200.0,4.8216,4.8288,4.8145,4.8216,770200.0
2009-07-07 11:10:00,6.72,6.73,6.71,6.72,526600.0,4.8216,4.8288,4.8145,4.8216,526600.0
2009-07-07 11:15:00,6.72,6.72,6.7,6.71,297400.0,4.8216,4.8216,4.8073,4.8145,297400.0
2009-07-07 11:20:00,6.7,6.72,6.7,6.72,684800.0,4.8073,4.8216,4.8073,4.8216,684800.0
2009-07-07 11:25:00,6.71,6.72,6.68,6.7,1056400.0,4.8145,4.8216,4.7929,4.8073,1056400.0
2009-07-07 11:30:00,6.69,6.7,6.67,6.68,1111400.0,4.8001,4.8073,4.7858,4.7929,1111400.0
2009-07-07 11:35:00,6.67,6.68,6.67,6.68,488400.0,4.7858,4.7929,4.7858,4.7929,488400.0
2009-07-07 11:40:00,6.67,6.7,6.67,6.7,1152800.0,4.7858,4.8073,4.7858,4.8073,1152800.0
2009-07-07 11:45:00,6.7,6.71,6.69,6.71,1556000.0,4.8073,4.8145,4.8001,4.8145,1556000.0
2009-07-07 11:50:00,6.71,6.74,6.7,6.73,395800.0,4.8145,4.836,4.8073,4.8288,395800.0
2009-07-07 11:55:00,6.73,6.75,6.73,6.74,385400.0,4.8288,4.8432,4.8288,4.836,385400.0
2009-07-07 12:00:00,6.74,6.74,6.71,6.71,710800.0,4.836,4.836,4.8145,4.8145,710800.0
2009-07-07 12:05:00,6.71,6.73,6.7,6.71,705600.0,4.8145,4.8288,4.8073,4.8145,705600.0
2009-07-07 12:10:00,6.71,6.71,6.68,6.68,333000.0,4.8145,4.8145,4.7929,4.7929,333000.0
2009-07-07 12:15:00,6.68,6.7,6.68,6.68,510400.0,4.7929,4.8073,4.7929,4.7929,510400.0
2009-07-07 12:20:00,6.68,6.68,6.68,6.68,298000.0,4.7929,4.7929,4.7929,4.7929,298000.0
2009-07-07 12:25:00,6.68,6.7,6.68,6.69,768200.0,4.7929,4.8073,4.7929,4.8001,768200.0
2009-07-07 12:30:00,6.7,6.7,6.69,6.7,171600.0,4.8073,4.8073,4.8001,4.8073,171600.0
2009-07-07 12:35:00,6.7,6.71,6.69,6.7,341600.0,4.8073,4.8145,4.8001,4.8073,341600.0
2009-07-07 12:40:00,6.7,6.72,6.7,6.71,236200.0,4.8073,4.8216,4.8073,4.8145,236200.0
2009-07-07 12:45:00,6.72,6.72,6.71,6.72,147000.0,4.8216,4.8216,4.8145,4.8216,147000.0
2009-07-07 12:50:00,6.72,6.73,6.72,6.73,332800.0,4.8216,4.8288,4.8216,4.8288,332800.0
2009-07-07 12:55:00,6.73,6.73,6.72,6.73,228400.0,4.8288,4.8288,4.8216,4.8288,228400.0
2009-07-07 13:00:00,6.73,6.73,6.7,6.71,470800.0,4.8288,4.8288,4.8073,4.8145,470800.0
2009-07-07 13:05:00,6.7,6.71,6.69,6.71,943400.0,4.8073,4.8145,4.8001,4.8145,943400.0
2009-07-07 13:10:00,6.71,6.74,6.71,6.72,670800.0,4.8145,4.836,4.8145,4.8216,670800.0
2009-07-07 13:15:00,6.72,6.72,6.7,6.71,768600.0,4.8216,4.8216,4.8073,4.8145,768600.0
2009-07-07 13:20:00,6.71,6.71,6.7,6.7,294800.0,4.8145,4.8145,4.8073,4.8073,294800.0
2009-07-07 13:25:00,6.69,6.71,6.68,6.71,1178800.0,4.8001,4.8145,4.7929,4.8145,1178800.0
2009-07-07 13:30:00,6.71,6.72,6.7,6.71,707800.0,4.8145,4.8216,4.8073,4.8145,707800.0
2009-07-07 13:35:00,6.71,6.71,6.7,6.71,570600.0,4.8145,4.8145,4.8073,4.8145,570600.0
2009-07-07 13:40:00,6.71,6.71,6.7,6.71,356800.0,4.8145,4.8145,4.8073,4.8145,356800.0
2009-07-07 13:45:00,6.71,6.72,6.71,6.71,600000.0,4.8145,4.8216,4.8145,4.8145,600000.0
2009-07-07 13:50:00,6.71,6.72,6.7,6.7,232400.0,4.8145,4.8216,4.8073,4.8073,232400.0
2009-07-07 13:55:00,6.7,6.7,6.68,6.68,123600.0,4.8073,4.8073,4.7929,4.7929,123600.0
2009-07-07 14:00:00,6.68,6.69,6.68,6.68,209000.0,4.7929,4.8001,4.7929,4.7929,209000.0
2009-07-07 14:05:00,6.68,6.7,6.68,6.68,828600.0,4.7929,4.8073,4.7929,4.7929,828600.0
2009-07-07 14:10:00,6.68,6.71,6.68,6.7,807200.0,4.7929,4.8145,4.7929,4.8073,807200.0
2009-07-07 14:15:00,6.7,6.71,6.68,6.68,444600.0,4.8073,4.8145,4.7929,4.7929,444600.0
2009-07-07 14:20:00,6.68,6.71,6.68,6.7,226600.0,4.7929,4.8145,4.7929,4.8073,226600.0
2009-07-07 14:25:00,6.71,6.71,6.7,6.7,105000.0,4.8145,4.8145,4.8073,4.8073,105000.0
2009-07-07 14:30:00,6.7,6.7,6.68,6.68,145000.0,4.8073,4.8073,4.7929,4.7929,145000.0
2009-07-07 14:35:00,6.68,6.7,6.68,6.7,182200.0,4.7929,4.8073,4.7929,4.8073,182200.0
2009-07-07 14:40:00,6.7,6.72,6.7,6.71,246400.0,4.8073,4.8216,4.8073,4.8145,246400.0
2009-07-07 14:45:00,6.71,6.72,6.68,6.68,351200.0,4.8145,4.8216,4.7929,4.7929,351200.0
2009-07-07 14:50:00,6.68,6.7,6.67,6.68,1027800.0,4.7929,4.8073,4.7858,4.7929,1027800.0
2009-07-07 14:55:00,6.68,6.7,6.68,6.7,502600.0,4.7929,4.8073,4.7929,4.8073,502600.0
2009-07-07 15:00:00,6.7,6.7,6.68,6.68,1378400.0,4.8073,4.8073,4.7929,4.7929,1378400.0
2009-07-07 15:05:00,6.68,6.68,6.67,6.67,491800.0,4.7929,4.7929,4.7858,4.7858,491800.0
2009-07-07 15:10:00,6.67,6.69,6.67,6.68,303400.0,4.7858,4.8001,4.7858,4.7929,303400.0
2009-07-07 15:15:00,6.69,6.7,6.67,6.67,1008000.0,4.8001,4.8073,4.7858,4.7858,1008000.0
2009-07-07 15:20:00,6.67,6.67,6.66,6.66,432600.0,4.7858,4.7858,4.7786,4.7786,432600.0
2009-07-07 15:25:00,6.66,6.7,6.66,6.69,908600.0,4.7786,4.8073,4.7786,4.8001,908600.0
2009-07-07 15:30:00,6.7,6.7,6.68,6.68,490600.0,4.8073,4.8073,4.7929,4.7929,490600.0
2009-07-07 15:35:00,6.68,6.68,6.66,6.67,1187800.0,4.7929,4.7929,4.7786,4.7858,1187800.0
2009-07-07 15:40:00,6.67,6.67,6.64,6.65,1292800.0,4.7858,4.7858,4.7642,4.7714,1292800.0
2009-07-07 15:45:00,6.66,6.66,6.64,6.64,1315600.0,4.7786,4.7786,4.7642,4.7642,1315600.0
2009-07-07 15:50:00,6.64,6.67,6.63,6.64,2232600.0,4.7642,4.7858,4.7571,4.7642,2232600.0
2009-07-07 15:55:00,6.64,6.66,6.64,6.65,2204000.0,4.7642,4.7786,4.7642,4.7714,2204000.0
2009-07-08 09:30:00,6.68,6.73,6.66,6.71,910800.0,4.7929,4.8288,4.7786,4.8145,910800.0
2009-07-08 09:35:00,6.71,6.74,6.7,6.7,642200.0,4.8145,4.836,4.8073,4.8073,642200.0
2009-07-08 09:40:00,6.7,6.72,6.69,6.72,360200.0,4.8073,4.8216,4.8001,4.8216,360200.0
2009-07-08 09:45:00,6.72,6.77,6.71,6.76,1977400.0,4.8216,4.8575,4.8145,4.8503,1977400.0
2009-07-08 09:50:00,6.77,6.77,6.71,6.72,601000.0,4.8575,4.8575,4.8145,4.8216,601000.0
2009-07-08 09:55:00,6.71,6.74,6.71,6.73,442400.0,4.8145,4.836,4.8145,4.8288,442400.0
2009-07-08 10:00:00,6.73,6.79,6.73,6.78,564200.0,4.8288,4.8719,4.8288,4.8647,564200.0
2009-07-08 10:05:00,6.78,6.79,6.78,6.78,507800.0,4.8647,4.8719,4.8647,4.8647,507800.0
2009-07-08 10:10:00,6.78,6.81,6.78,6.81,580600.0,4.8647,4.8862,4.8647,4.8862,580600.0
2009-07-08 10:15:00,6.81,6.82,6.79,6.82,1005000.0,4.8862,4.8934,4.8719,4.8934,1005000.0
2009-07-08 10:20:00,6.81,6.82,6.8,6.8,1253600.0,4.8862,4.8934,4.879,4.879,1253600.0
2009-07-08 10:25:00,6.8,6.81,6.8,6.8,72200.0,4.879,4.8862,4.879,4.879,72200.0
2009-07-08 10:30:00,6.8,6.8,6.78,6.8,1148800.0,4.879,4.879,4.8647,4.879,1148800.0
2009-07-08 10:35:00,6.79,6.81,6.78,6.81,610200.0,4.8719,4.8862,4.8647,4.8862,610200.0
2009-07-08 10:40:00,6.81,6.82,6.8,6.81,1330200.0,4.8862,4.8934,4.879,4.8862,1330200.0
2009-07-08 10:45:00,6.81,6.81,6.78,6.78,1973800.0,4.8862,4.8862,4.8647,4.8647,1973800.0
2009-07-08 10:50:00,6.79,6.8,6.77,6.79,561400.0,4.8719,4.879,4.8575,4.8719,561400.0
2009-07-08 10:55:00,6.79,6.79,6.77,6.78,486600.0,4.8719,4.8719,4.8575,4.8647,486600.0
2009-07-08 11:00:00,6.78,6.79,6.77,6.79,601000.0,4.8647,4.8719,4.8575,4.8719,601000.0
2009-07-08 11:05:00,6.78,6.8,6.75,6.76,720600.0,4.8647,4.879,4.8432,4.8503,720600.0
2009-07-08 11:10:00,6.76,6.78,6.76,6.78,205800.0,4.8503,4.8647,4.8503,4.8647,205800.0
2009-07-08 11:15:00,6.78,6.8,6.77,6.8,611400.0,4.8647,4.879,4.8575,4.879,611400.0
2009-07-08 11:20:00,6.8,6.8,6.77,6.79,701800.0,4.879,4.879,4.8575,4.8719,701800.0
2009-07-08 11:25:00,6.8,6.8,6.78,6.8,730000.0,4.879,4.879,4.8647,4.879,730000.0
2009-07-08 11:30:00,6.8,6.81,6.79,6.8,1454000.0,4.879,4.8862,4.8719,4.879,1454000.0
2009-07-08 11:35:00,6.8,6.81,6.79,6.79,229600.0,4.879,4.8862,4.8719,4.8719,229600.0
2009-07-08 11:40:00,6.79,6.79,6.78,6.79,142200.0,4.8719,4.8719,4.8647,4.8719,142200.0
2009-07-08 11:45:00,6.79,6.79,6.78,6.78,148800.0,4.8719,4.8719,4.8647,4.8647,148800.0
2009-07-08 11:50:00,6.79,6.79,6.77,6.77,274600.0,4.8719,4.8719,4.8575,4.8575,274600.0
2009-07-08 11:55:00,6.77,6.77,6.76,6.77,273200.0,4.8575,4.8575,4.8503,4.8575,273200.0
2009-07-08 12:00:00,6.77,6.77,6.76,6.77,899400.0,4.8575,4.8575,4.8503,4.8575,899400.0
2009-07-08 12:05:00,6.77,6.78,6.76,6.78,373600.0,4.8575,4.8647,4.8503,4.8647,373600.0
2009-07-08 12:10:00,6.77,6.78,6.77,6.77,61800.0,4.8575,4.8647,4.8575,4.8575,61800.0
2009-07-08 12:15:00,6.77,6.78,6.77,6.77,578400.0,4.8575,4.8647,4.8575,4.8575,578400.0
2009-07-08 12:20:00,6.77,6.78,6.73,6.74,535400.0,4.8575,4.8647,4.8288,4.836,535400.0
2009-07-08 12:25:00,6.74,6.74,6.72,6.72,261000.0,4.836,4.836,4.8216,4.8216,261000.0
2009-07-08 12:30:00,6.72,6.73,6.72,6.73,145600.0,4.8216,4.8288,4.8216,4.8288,145600.0
2009-07-08 12:35:00,6.73,6.73,6.73,6.73,75400.0,4.8288,4.8288,4.8288,4.8288,75400.0
2009-07-08 12:40:00,6.73,6.74,6.73,6.74,126000.0,4.8288,4.836,4.8288,4.836,126000.0
2009-07-08 12:45:00,6.74,6.75,6.73,6.75,188800.0,4.836,4.8432,4.8288,4.8432,188800.0
2009-07-08 12:50:00,6.75,6.75,6.73,6.73,196800.0,4.8432,4.8432,4.8288,4.8288,196800.0
2009-07-08 12:55:00,6.73,6.74,6.73,6.73,298000.0,4.8288,4.836,4.8288,4.8288,298000.0
2009-07-08 13:00:00,6.73,6.74,6.73,6.74,606400.0,4.8288,4.836,4.8288,4.836,606400.0
2009-07-08 13:05:00,6.74,6.77,6.73,6.77,1044400.0,4.836,4.8575,4.8288,4.8575,1044400.0
2009-07-08 13:10:00,6.77,6.78,6.76,6.77,362400.0,4.8575,4.8647,4.8503,4.8575,362400.0
2009-07-08 13:15:00,6.77,6.79,6.77,6.79,356600.0,4.8575,4.8719,4.8575,4.8719,356600.0
2009-07-08 13:20:00,6.78,6.79,6.78,6.78,321200.0,4.8647,4.8719,4.8647,4.8647,321200.0
2009-07-08 13:25:00,6.78,6.79,6.78,6.79,335800.0,4.8647,4.8719,4.8647,4.8719,335800.0
2009-07-08 13:30:00,6.79,6.8,6.79,6.79,1361400.0,4.8719,4.879,4.8719,4.8719,1361400.0
2009-07-08 13:35:00,6.79,6.79,6.77,6.78,337600.0,4.8719,4.8719,4.8575,4.8647,337600.0
2009-07-08 13:40:00,6.78,6.78,6.77,6.77,337200.0,4.8647,4.8647,4.8575,4.8575,337200.0
2009-07-08 13:45:00,6.77,6.78,6.77,6.77,258800.0,4.8575,4.8647,4.8575,4.8575,258800.0
2009-07-08 13:50:00,6.77,6.77,6.76,6.76,255600.0,4.8575,4.8575,4.8503,4.8503,255600.0
2009-07-08 13:55:00,6.76,6.76,6.75,6.76,39800.0,4.8503,4.8503,4.8432,4.8503,39800.0
2009-07-08 14:00:00,6.75,6.76,6.74,6.74,270600.0,4.8432,4.8503,4.836,4.836,270600.0
2009-07-08 14:05:00,6.74,6.74,6.73,6.73,477800.0,4.836,4.836,4.8288,4.8288,477800.0
2009-07-08 14:10:00,6.74,6.74,6.72,6.72,508400.0,4.836,4.836,4.8216,4.8216,508400.0
2009-07-08 14:15:00,6.72,6.74,6.71,6.72,644000.0,4.8216,4.836,4.8145,4.8216,644000.0
2009-07-08 14:20:00,6.73,6.74,6.72,6.74,754400.0,4.8288,4.836,4.8216,4.836,754400.0
2009-07-08 14:25:00,6.74,6.74,6.72,6.74,1718400.0,4.836,4.836,4.8216,4.836,1718400.0
2009-07-08 14:30:00,6.74,6.74,6.71,6.71,373800.0,4.836,4.836,4.8145,4.8145,373800.0
2009-07-08 14:35:00,6.71,6.73,6.71,6.73,540400.0,4.8145,4.8288,4.8145,4.8288,540400.0
2009-07-08 14:40:00,6.73,6.74,6.73,6.73,335400.0,4.8288,4.836,4.8288,4.8288,335400.0
2009-07-08 14:45:00,6.73,6.73,6.72,6.72,265000.0,4.8288,4.8288,4.8216,4.8216,265000.0
2009-07-08 14:50:00,6.72,6.75,6.72,6.74,704800.0,4.8216,4.8432,4.8216,4.836,704800.0
2009-07-08 14:55:00,6.74,6.76,6.74,6.75,1178200.0,4.836,4.8503,4.836,4.8432,1178200.0
2009-07-08 15:00:00,6.76,6.76,6.74,6.76,446600.0,4.8503,4.8503,4.836,4.8503,446600.0
2009-07-08 15:05:00,6.75,6.77,6.75,6.76,595400.0,4.8432,4.8575,4.8432,4.8503,595400.0
2009-07-08 15:10:00,6.76,6.77,6.75,6.76,554400.0,4.8503,4.8575,4.8432,4.8503,554400.0
2009-07-08 15:15:00,6.76,6.77,6.74,6.74,309200.0,4.8503,4.8575,4.836,4.836,309200.0
2009-07-08 15:20:00,6.74,6.75,6.73,6.75,1695800.0,4.836,4.8432,4.8288,4.8432,1695800.0
2009-07-08 15:25:00,6.74,6.75,6.72,6.74,1149600.0,4.836,4.8432,4.8216,4.836,1149600.0
2009-07-08 15:30:00,6.74,6.74,6.73,6.73,348600.0,4.836,4.836,4.8288,4.8288,348600.0
2009-07-08 15:35:00,6.73,6.76,6.73,6.75,590200.0,4.8288,4.8503,4.8288,4.8432,590200.0
2009-07-08 15:40:00,6.75,6.76,6.75,6.76,829200.0,4.8432,4.8503,4.8432,4.8503,829200.0
2009-07-08 15:45:00,6.76,6.78,6.76,6.76,942200.0,4.8503,4.8647,4.8503,4.8503,942200.0
2009-07-08 15:50:00,6.76,6.77,6.75,6.76,954600.0,4.8503,4.8575,4.8432,4.8503,954600.0
2009-07-08 15:55:00,6.76,6.77,6.75,6.75,2093800.0,4.8503,4.8575,4.8432,4.8432,2093800.0
2009-07-09 09:30:00,6.78,6.79,6.75,6.78,597000.0,4.8647,4.8719,4.8432,4.8647,597000.0
2009-07-09 09:35:00,6.77,6.84,6.77,6.81,2102600.0,4.8575,4.9077,4.8575,4.8862,2102600.0
2009-07-09 09:40:00,6.81,6.82,6.77,6.77,968600.0,4.8862,4.8934,4.8575,4.8575,968600.0
2009-07-09 09:45:00,6.77,6.77,6.71,6.72,676400.0,4.8575,4.8575,4.8145,4.8216,676400.0
2009-07-09 09:50:00,6.72,6.74,6.71,6.73,505200.0,4.8216,4.836,4.8145,4.8288,505200.0
2009-07-09 09:55:00,6.73,6.73,6.69,6.69,450200.0,4.8288,4.8288,4.8001,4.8001,450200.0
2009-07-09 10:00:00,6.69,6.73,6.68,6.73,596000.0,4.8001,4.8288,4.7929,4.8288,596000.0
2009-07-09 10:05:00,6.73,6.78,6.72,6.77,357200.0,4.8288,4.8647,4.8216,4.8575,357200.0
2009-07-09 10:10:00,6.77,6.77,6.75,6.76,187000.0,4.8575,4.8575,4.8432,4.8503,187000.0
2009-07-09 10:15:00,6.75,6.79,6.75,6.78,853000.0,4.8432,4.8719,4.8432,4.8647,853000.0
2009-07-09 10:20:00,6.78,6.78,6.75,6.76,642600.0,4.8647,4.8647,4.8432,4.8503,642600.0
2009-07-09 10:25:00,6.76,6.76,6.69,6.72,1063800.0,4.8503,4.8503,4.8001,4.8216,1063800.0
2009-07-09 10:30:00,6.71,6.72,6.68,6.7,281600.0,4.8145,4.8216,4.7929,4.8073,281600.0
2009-07-09 10:35:00,6.7,6.72,6.7,6.7,338400.0,4.8073,4.8216,4.8073,4.8073,338400.0
2009-07-09 10:40:00,6.7,6.73,6.7,6.71,251400.0,4.8073,4.8288,4.8073,4.8145,251400.0
2009-07-09 10:45:00,6.71,6.71,6.68,6.7,321000.0,4.8145,4.8145,4.7929,4.8073,321000.0
2009-07-09 10:50:00,6.69,6.71,6.69,6.71,173000.0,4.8001,4.8145,4.8001,4.8145,173000.0
2009-07-09 10:55:00,6.7,6.71,6.69,6.71,307200.0,4.8073,4.8145,4.8001,4.8145,307200.0
2009-07-09 11:00:00,6.71,6.71,6.69,6.7,456600.0,4.8145,4.8145,4.8001,4.8073,456600.0
2009-07-09 11:05:00,6.71,6.71,6.66,6.68,240600.0,4.8145,4.8145,4.7786,4.7929,240600.0
2009-07-09 11:10:00,6.68,6.69,6.67,6.67,212800.0,4.7929,4.8001,4.7858,4.7858,212800.0
2009-07-09 11:15:00,6.67,6.68,6.65,6.67,520400.0,4.7858,4.7929,4.7714,4.7858,520400.0
2009-07-09 11:20:00,6.67,6.68,6.67,6.68,194000.0,4.7858,4.7929,4.7858,4.7929,194000.0
2009-07-09 11:25:00,6.68,6.68,6.66,6.67,297200.0,4.7929,4.7929,4.7786,4.7858,297200.0
2009-07-09 11:30:00,6.67,6.69,6.66,6.68,387600.0,4.7858,4.8001,4.7786,4.7929,387600.0
2009-07-09 11:35:00,6.68,6.69,6.66,6.67,380000.0,4.7929,4.8001,4.7786,4.7858,380000.0
2009-07-09 11:40:00,6.67,6.7,6.67,6.68,312000.0,4.7858,4.8073,4.7858,4.7929,312000.0
2009-07-09 11:45:00,6.68,6.72,6.68,6.7,306200.0,4.7929,4.8216,4.7929,4.8073,306200.0
2009-07-09 11:50:00,6.69,6.7,6.69,6.7,97400.0,4.8001,4.8073,4.8001,4.8073,97400.0
2009-07-09 11:55:00,6.69,6.7,6.68,6.7,187000.0,4.8001,4.8073,4.7929,4.8073,187000.0
2009-07-09 12:00:00,6.69,6.72,6.68,6.71,255200.0,4.8001,4.8216,4.7929,4.8145,255200.0
2009-07-09 12:05:00,6.71,6.72,6.7,6.7,176000.0,4.8145,4.8216,4.8073,4.8073,176000.0
2009-07-09 12:10:00,6.7,6.7,6.68,6.68,136200.0,4.8073,4.8073,4.7929,4.7929,136200.0
2009-07-09 12:15:00,6.68,6.7,6.68,6.68,519200.0,4.7929,4.8073,4.7929,4.7929,519200.0
2009-07-09 12:20:00,6.68,6.71,6.68,6.7,255600.0,4.7929,4.8145,4.7929,4.8073,255600.0
2009-07-09 12:25:00,6.7,6.7,6.68,6.69,92400.0,4.8073,4.8073,4.7929,4.8001,92400.0
2009-07-09 12:30:00,6.69,6.69,6.68,6.68,59400.0,4.8001,4.8001,4.7929,4.7929,59400.0
2009-07-09 12:35:00,6.68,6.69,6.68,6.69,193800.0,4.7929,4.8001,4.7929,4.8001,193800.0
2009-07-09 12:40:00,6.69,6.7,6.68,6.69,148200.0,4.8001,4.8073,4.7929,4.8001,148200.0
2009-07-09 12:45:00,6.68,6.69,6.68,6.69,43000.0,4.7929,4.8001,4.7929,4.8001,43000.0
2009-07-09 12:50:00,6.68,6.7,6.68,6.7,222400.0,4.7929,4.8073,4.7929,4.8073,222400.0
2009-07-09 12:55:00,6.7,6.71,6.7,6.71,127200.0,4.8073,4.8145,4.8073,4.8145,127200.0
2009-07-09 13:00:00,6.71,6.71,6.68,6.69,281600.0,4.8145,4.8145,4.7929,4.8001,281600.0
2009-07-09 13:05:00,6.69,6.7,6.68,6.69,309200.0,4.8001,4.8073,4.7929,4.8001,309200.0
2009-07-09 13:10:00,6.69,6.73,6.69,6.72,436600.0,4.8001,4.8288,4.8001,4.8216,436600.0
2009-07-09 13:15:00,6.73,6.73,6.72,6.73,103200.0,4.8288,4.8288,4.8216,4.8288,103200.0
2009-07-09 13:20:00,6.73,6.73,6.71,6.71,212600.0,4.8288,4.8288,4.8145,4.8145,212600.0
2009-07-09 13:25:00,6.71,6.72,6.71,6.72,161200.0,4.8145,4.8216,4.8145,4.8216,161200.0
2009-07-09 13:30:00,6.72,6.74,6.72,6.73,1013600.0,4.8216,4.836,4.8216,4.8288,1013600.0
2009-07-09 13:35:00,6.73,6.74,6.73,6.74,106400.0,4.8288,4.836,4.8288,4.836,106400.0
2009-07-09 13:40:00,6.74,6.75,6.73,6.74,259400.0,4.836,4.8432,4.8288,4.836,259400.0
2009-07-09 13:45:00,6.74,6.75,6.74,6.75,76400.0,4.836,4.8432,4.836,4.8432,76400.0
2009-07-09 13:50:00,6.74,6.75,6.74,6.74,111000.0,4.836,4.8432,4.836,4.836,111000.0
2009-07-09 13:55:00,6.74,6.74,6.73,6.74,141200.0,4.836,4.836,4.8288,4.836,141200.0
2009-07-09 14:00:00,6.74,6.74,6.73,6.74,122600.0,4.836,4.836,4.8288,4.836,122600.0
2009-07-09 14:05:00,6.74,6.74,6.73,6.74,170400.0,4.836,4.836,4.8288,4.836,170400.0
2009-07-09 14:10:00,6.73,6.75,6.73,6.75,186800.0,4.8288,4.8432,4.8288,4.8432,186800.0
2009-07-09 14:15:00,6.75,6.75,6.74,6.75,157600.0,4.8432,4.8432,4.836,4.8432,157600.0
2009-07-09 14:20:00,6.75,6.75,6.74,6.74,126800.0,4.8432,4.8432,4.836,4.836,126800.0
2009-07-09 14:25:00,6.75,6.75,6.74,6.74,189600.0,4.8432,4.8432,4.836,4.836,189600.0
2009-07-09 14:30:00,6.74,6.75,6.74,6.74,229400.0,4.836,4.8432,4.836,4.836,229400.0
2009-07-09 14:35:00,6.74,6.75,6.74,6.74,68200.0,4.836,4.8432,4.836,4.836,68200.0
2009-07-09 14:40:00,6.74,6.74,6.74,6.74,99600.0,4.836,4.836,4.836,4.836,99600.0
2009-07-09 14:45:00,6.74,6.74,6.72,6.72,303200.0,4.836,4.836,4.8216,4.8216,303200.0
2009-07-09 14:50:00,6.72,6.73,6.72,6.73,164800.0,4.8216,4.8288,4.8216,4.8288,164800.0
2009-07-09 14:55:00,6.73,6.73,6.71,6.72,357800.0,4.8288,4.8288,4.8145,4.8216,357800.0
2009-07-09 15:00:00,6.72,6.72,6.71,6.71,190800.0,4.8216,4.8216,4.8145,4.8145,190800.0
2009-07-09 15:05:00,6.71,6.72,6.71,6.71,390400.0,4.8145,4.8216,4.8145,4.8145,390400.0
2009-07-09 15:10:00,6.71,6.72,6.71,6.72,111800.0,4.8145,4.8216,4.8145,4.8216,111800.0
2009-07-09 15:15:00,6.72,6.73,6.72,6.73,276000.0,4.8216,4.8288,4.8216,4.8288,276000.0
2009-07-09 15:20:00,6.73,6.73,6.71,6.72,333400.0,4.8288,4.8288,4.8145,4.8216,333400.0
2009-07-09 15:25:00,6.72,6.72,6.7,6.7,456400.0,4.8216,4.8216,4.8073,4.8073,456400.0
2009-07-09 15:30:00,6.7,6.71,6.68,6.7,586600.0,4.8073,4.8145,4.7929,4.8073,586600.0
2009-07-09 15:35:00,6.7,6.7,6.69,6.7,786000.0,4.8073,4.8073,4.8001,4.8073,786000.0
2009-07-09 15:40:00,6.7,6.71,6.7,6.7,578200.0,4.8073,4.8145,4.8073,4.8073,578200.0
2009-07-09 15:45:00,6.7,6.71,6.69,6.71,671000.0,4.8073,4.8145,4.8001,4.8145,671000.0
2009-07-09 15:50:00,6.71,6.71,6.68,6.7,1023200.0,4.8145,4.8145,4.7929,4.8073,1023200.0
2009-07-09 15:55:00,6.7,6.7,6.68,6.7,1631000.0,4.8073,4.8073,4.7929,4.8073,1631000.0
2009-07-10 09:30:00,6.66,6.7,6.66,6.67,434600.0,4.7786,4.8073,4.7786,4.7858,434600.0
2009-07-10 09:35:00,6.66,6.69,6.65,6.67,517200.0,4.7786,4.8001,4.7714,4.7858,517200.0
2009-07-10 09:40:00,6.68,6.7,6.66,6.68,372400.0,4.7929,4.8073,4.7786,4.7929,372400.0
2009-07-10 09:45:00,6.68,6.71,6.68,6.71,212000.0,4.7929,4.8145,4.7929,4.8145,212000.0
2009-07-10 09:50:00,6.71,6.75,6.71,6.73,470800.0,4.8145,4.8432,4.8145,4.8288,470800.0
2009-07-10 09:55:00,6.72,6.73,6.69,6.7,553800.0,4.8216,4.8288,4.8001,4.8073,553800.0
2009-07-10 10:00:00,6.69,6.7,6.65,6.66,572800.0,4.8001,4.8073,4.7714,4.7786,572800.0
2009-07-10 10:05:00,6.66,6.67,6.64,6.67,781000.0,4.7786,4.7858,4.7642,4.7858,781000.0
2009-07-10 10:10:00,6.67,6.73,6.66,6.73,673400.0,4.7858,4.8288,4.7786,4.8288,673400.0
2009-07-10 10:15:00,6.73,6.74,6.71,6.72,381000.0,4.8288,4.836,4.8145,4.8216,381000.0
2009-07-10 10:20:00,6.73,6.73,6.71,6.73,314800.0,4.8288,4.8288,4.8145,4.8288,314800.0
2009-07-10 10:25:00,6.73,6.74,6.72,6.72,473800.0,4.8288,4.836,4.8216,4.8216,473800.0
2009-07-10 10:30:00,6.72,6.73,6.71,6.71,203000.0,4.8216,4.8288,4.8145,4.8145,203000.0
2009-07-10 10:35:00,6.71,6.72,6.68,6.68,192600.0,4.8145,4.8216,4.7929,4.7929,192600.0
2009-07-10 10:40:00,6.68,6.68,6.67,6.67,134200.0,4.7929,4.7929,4.7858,4.7858,134200.0
2009-07-10 10:45:00,6.68,6.7,6.67,6.7,331000.0,4.7929,4.8073,4.7858,4.8073,331000.0
2009-07-10 10:50:00,6.7,6.7,6.68,6.68,545200.0,4.8073,4.8073,4.7929,4.7929,545200.0
2009-07-10 10:55:00,6.69,6.7,6.67,6.68,152600.0,4.8001,4.8073,4.7858,4.7929,152600.0
2009-07-10 11:00:00,6.68,6.68,6.65,6.65,251600.0,4.7929,4.7929,4.7714,4.7714,251600.0
2009-07-10 11:05:00,6.65,6.66,6.64,6.65,205800.0,4.7714,4.7786,4.7642,4.7714,205800.0
2009-07-10 11:10:00,6.65,6.65,6.63,6.64,594800.0,4.7714,4.7714,4.7571,4.7642,594800.0
2009-07-10 11:15:00,6.64,6.64,6.59,6.6,447600.0,4.7642,4.7642,4.7284,4.7355,447600.0
2009-07-10 11:20:00,6.6,6.6,6.57,6.58,413400.0,4.7355,4.7355,4.714,4.7212,413400.0
2009-07-10 11:25:00,6.58,6.58,6.55,6.58,652000.0,4.7212,4.7212,4.6997,4.7212,652000.0
2009-07-10 11:30:00,6.58,6.58,6.55,6.57,348400.0,4.7212,4.7212,4.6997,4.714,348400.0
2009-07-10 11:35:00,6.57,6.57,6.54,6.55,271000.0,4.714,4.714,4.6925,4.6997,271000.0
2009-07-10 11:40:00,6.55,6.57,6.54,6.56,541600.0,4.6997,4.714,4.6925,4.7068,541600.0
2009-07-10 11:45:00,6.55,6.57,6.55,6.57,201600.0,4.6997,4.714,4.6997,4.714,201600.0
2009-07-10 11:50:00,6.57,6.58,6.56,6.58,322800.0,4.714,4.7212,4.7068,4.7212,322800.0
2009-07-10 11:55:00,6.58,6.59,6.57,6.58,337800.0,4.7212,4.7284,4.714,4.7212,337800.0
2009-07-10 12:00:00,6.58,6.58,6.57,6.57,79200.0,4.7212,4.7212,4.714,4.714,79200.0
2009-07-10 12:05:00,6.57,6.59,6.56,6.58,278200.0,4.714,4.7284,4.7068,4.7212,278200.0
2009-07-10 12:10:00,6.58,6.6,6.58,6.6,98200.0,4.7212,4.7355,4.7212,4.7355,98200.0
2009-07-10 12:15:00,6.59,6.6,6.59,6.59,67200.0,4.7284,4.7355,4.7284,4.7284,67200.0
2009-07-10 12:20:00,6.6,6.6,6.58,6.58,284600.0,4.7355,4.7355,4.7212,4.7212,284600.0
2009-07-10 12:25:00,6.58,6.58,6.57,6.57,42800.0,4.7212,4.7212,4.714,4.714,42800.0
2009-07-10 12:30:00,6.57,6.58,6.57,6.57,165800.0,4.714,4.7212,4.714,4.714,165800.0
2009-07-10 12:35:00,6.57,6.6,6.56,6.59,244400.0,4.714,4.7355,4.7068,4.7284,244400.0
2009-07-10 12:40:00,6.59,6.61,6.59,6.59,283600.0,4.7284,4.7427,4.7284,4.7284,283600.0
2009-07-10 12:45:00,6.59,6.62,6.59,6.6,306600.0,4.7284,4.7499,4.7284,4.7355,306600.0
2009-07-10 12:50:00,6.6,6.62,6.6,6.61,173600.0,4.7355,4.7499,4.7355,4.7427,173600.0
2009-07-10 12:55:00,6.61,6.62,6.59,6.59,351800.0,4.7427,4.7499,4.7284,4.7284,351800.0
2009-07-10 13:00:00,6.59,6.61,6.59,6.61,131600.0,4.7284,4.7427,4.7284,4.7427,131600.0
2009-07-10 13:05:00,6.61,6.61,6.6,6.6,61600.0,4.7427,4.7427,4.7355,4.7355,61600.0
2009-07-10 13:10:00,6.6,6.6,6.59,6.59,298200.0,4.7355,4.7355,4.7284,4.7284,298200.0
2009-07-10 13:15:00,6.6,6.61,6.59,6.61,253800.0,4.7355,4.7427,4.7284,4.7427,253800.0
2009-07-10 13:20:00,6.61,6.61,6.59,6.6,130800.0,4.7427,4.7427,4.7284,4.7355,130800.0
2009-07-10 13:25:00,6.6,6.61,6.59,6.6,252800.0,4.7355,4.7427,4.7284,4.7355,252800.0
2009-07-10 13:30:00,6.61,6.61,6.6,6.61,69200.0,4.7427,4.7427,4.7355,4.7427,69200.0
2009-07-10 13:35:00,6.61,6.61,6.61,6.61,32000.0,4.7427,4.7427,4.7427,4.7427,32000.0
2009-07-10 13:40:00,6.61,6.64,6.61,6.64,393000.0,4.7427,4.7642,4.7427,4.7642,393000.0
2009-07-10 13:45:00,6.64,6.64,6.63,6.63,98400.0,4.7642,4.7642,4.7571,4.7571,98400.0
2009-07-10 13:50:00,6.63,6.63,6.62,6.62,99600.0,4.7571,4.7571,4.7499,4.7499,99600.0
2009-07-10 13:55:00,6.62,6.62,6.62,6.62,45200.0,4.7499,4.7499,4.7499,4.7499,45200.0
2009-07-10 14:00:00,6.62,6.62,6.6,6.61,135400.0,4.7499,4.7499,4.7355,4.7427,135400.0
2009-07-10 14:05:00,6.61,6.62,6.61,6.62,82000.0,4.7427,4.7499,4.7427,4.7499,82000.0
2009-07-10 14:10:00,6.62,6.62,6.6,6.62,284000.0,4.7499,4.7499,4.7355,4.7499,284000.0
2009-07-10 14:15:00,6.62,6.63,6.61,6.63,243200.0,4.7499,4.7571,4.7427,4.7571,243200.0
2009-07-10 14:20:00,6.63,6.64,6.6,6.6,169200.0,4.7571,4.7642,4.7355,4.7355,169200.0
2009-07-10 14:25:00,6.6,6.62,6.59,6.61,176000.0,4.7355,4.7499,4.7284,4.7427,176000.0
2009-07-10 14:30:00,6.61,6.63,6.6,6.61,108200.0,4.7427,4.7571,4.7355,4.7427,108200.0
2009-07-10 14:35:00,6.61,6.61,6.59,6.61,272400.0,4.7427,4.7427,4.7284,4.7427,272400.0
2009-07-10 14:40:00,6.61,6.62,6.6,6.61,327400.0,4.7427,4.7499,4.7355,4.7427,327400.0
2009-07-10 14:45:00,6.61,6.62,6.61,6.62,129200.0,4.7427,4.7499,4.7427,4.7499,129200.0
2009-07-10 14:50:00,6.62,6.62,6.59,6.59,374200.0,4.7499,4.7499,4.7284,4.7284,374200.0
2009-07-10 14:55:00,6.59,6.61,6.59,6.59,181000.0,4.7284,4.7427,4.7284,4.7284,181000.0
2009-07-10 15:00:00,6.59,6.61,6.59,6.6,286400.0,4.7284,4.7427,4.7284,4.7355,286400.0
2009-07-10 15:05:00,6.6,6.61,6.6,6.6,201600.0,4.7355,4.7427,4.7355,4.7355,201600.0
2009-07-10 15:10:00,6.6,6.6,6.59,6.6,301400.0,4.7355,4.7355,4.7284,4.7355,301400.0
2009-07-10 15:15:00,6.6,6.62,6.6,6.62,452800.0,4.7355,4.7499,4.7355,4.7499,452800.0
2009-07-10 15:20:00,6.62,6.62,6.59,6.59,344200.0,4.7499,4.7499,4.7284,4.7284,344200.0
2009-07-10 15:25:00,6.59,6.61,6.59,6.61,558800.0,4.7284,4.7427,4.7284,4.7427,558800.0
2009-07-10 15:30:00,6.6,6.62,6.6,6.62,470400.0,4.7355,4.7499,4.7355,4.7499,470400.0
2009-07-10 15:35:00,6.61,6.62,6.6,6.61,302000.0,4.7427,4.7499,4.7355,4.7427,302000.0
2009-07-10 15:40:00,6.61,6.61,6.59,6.59,547400.0,4.7427,4.7427,4.7284,4.7284,547400.0
2009-07-10 15:45:00,6.6,6.63,6.59,6.62,839200.0,4.7355,4.7571,4.7284,4.7499,839200.0
2009-07-10 15:50:00,6.63,6.64,6.61,6.62,1067400.0,4.7571,4.7642,4.7427,4.7499,1067400.0
2009-07-10 15:55:00,6.62,6.64,6.61,6.61,2115600.0,4.7499,4.7642,4.7427,4.7427,2115600.0
2009-07-13 09:30:00,6.61,6.61,6.55,6.58,551800.0,4.7427,4.7427,4.6997,4.7212,551800.0
2009-07-13 09:35:00,6.58,6.61,6.55,6.56,515000.0,4.7212,4.7427,4.6997,4.7068,515000.0
2009-07-13 09:40:00,6.56,6.57,6.54,6.56,258400.0,4.7068,4.714,4.6925,4.7068,258400.0
2009-07-13 09:45:00,6.56,6.56,6.52,6.55,637600.0,4.7068,4.7068,4.6781,4.6997,637600.0
2009-07-13 09:50:00,6.55,6.56,6.52,6.54,460000.0,4.6997,4.7068,4.6781,4.6925,460000.0
2009-07-13 09:55:00,6.54,6.56,6.54,6.54,270800.0,4.6925,4.7068,4.6925,4.6925,270800.0
2009-07-13 10:00:00,6.54,6.55,6.54,6.54,775000.0,4.6925,4.6997,4.6925,4.6925,775000.0
2009-07-13 10:05:00,6.55,6.56,6.53,6.55,1064600.0,4.6997,4.7068,4.6853,4.6997,1064600.0
2009-07-13 10:10:00,6.55,6.56,6.54,6.56,415200.0,4.6997,4.7068,4.6925,4.7068,415200.0
2009-07-13 10:15:00,6.55,6.58,6.55,6.58,386400.0,4.6997,4.7212,4.6997,4.7212,386400.0
2009-07-13 10:20:00,6.58,6.6,6.56,6.58,648800.0,4.7212,4.7355,4.7068,4.7212,648800.0
2009-07-13 10:25:00,6.58,6.61,6.58,6.59,244800.0,4.7212,4.7427,4.7212,4.7284,244800.0
2009-07-13 10:30:00,6.59,6.61,6.59,6.6,417600.0,4.7284,4.7427,4.7284,4.7355,417600.0
2009-07-13 10:35:00,6.59,6.63,6.59,6.62,435400.0,4.7284,4.7571,4.7284,4.7499,435400.0
2009-07-13 10:40:00,6.62,6.63,6.6,6.61,316400.0,4.7499,4.7571,4.7355,4.7427,316400.0
2009-07-13 10:45:00,6.61,6.62,6.6,6.62,386600.0,4.7427,4.7499,4.7355,4.7499,386600.0
2009-07-13 10:50:00,6.62,6.63,6.61,6.62,185600.0,4.7499,4.7571,4.7427,4.7499,185600.0
2009-07-13 10:55:00,6.62,6.67,6.62,6.67,593000.0,4.7499,4.7858,4.7499,4.7858,593000.0
2009-07-13 11:00:00,6.67,6.68,6.67,6.68,463800.0,4.7858,4.7929,4.7858,4.7929,463800.0
2009-07-13 11:05:00,6.68,6.68,6.67,6.67,301000.0,4.7929,4.7929,4.7858,4.7858,301000.0
2009-07-13 11:10:00,6.67,6.68,6.67,6.68,171600.0,4.7858,4.7929,4.7858,4.7929,171600.0
2009-07-13 11:15:00,6.67,6.68,6.67,6.68,107400.0,4.7858,4.7929,4.7858,4.7929,107400.0
2009-07-13 11:20:00,6.67,6.69,6.67,6.68,540600.0,4.7858,4.8001,4.7858,4.7929,540600.0
2009-07-13 11:25:00,6.68,6.68,6.67,6.68,318000.0,4.7929,4.7929,4.7858,4.7929,318000.0
2009-07-13 11:30:00,6.68,6.74,6.68,6.73,778000.0,4.7929,4.836,4.7929,4.8288,778000.0
2009-07-13 11:35:00,6.73,6.75,6.72,6.73,598200.0,4.8288,4.8432,4.8216,4.8288,598200.0
2009-07-13 11:40:00,6.73,6.73,6.71,6.72,215600.0,4.8288,4.8288,4.8145,4.8216,215600.0
2009-07-13 11:45:00,6.72,6.75,6.71,6.71,933200.0,4.8216,4.8432,4.8145,4.8145,933200.0
2009-07-13 11:50:00,6.71,6.72,6.7,6.71,209000.0,4.8145,4.8216,4.8073,4.8145,209000.0
2009-07-13 11:55:00,6.71,6.74,6.71,6.74,254400.0,4.8145,4.836,4.8145,4.836,254400.0
2009-07-13 12:00:00,6.74,6.75,6.73,6.74,280400.0,4.836,4.8432,4.8288,4.836,280400.0
2009-07-13 12:05:00,6.74,6.75,6.74,6.74,270000.0,4.836,4.8432,4.836,4.836,270000.0
2009-07-13 12:10:00,6.74,6.75,6.73,6.73,369600.0,4.836,4.8432,4.8288,4.8288,369600.0
2009-07-13 12:15:00,6.73,6.74,6.72,6.72,363200.0,4.8288,4.836,4.8216,4.8216,363200.0
2009-07-13 12:20:00,6.72,6.72,6.7,6.71,216600.0,4.8216,4.8216,4.8073,4.8145,216600.0
2009-07-13 12:25:00,6.71,6.71,6.7,6.7,95000.0,4.8145,4.8145,4.8073,4.8073,95000.0
2009-07-13 12:30:00,6.7,6.71,6.69,6.69,188800.0,4.8073,4.8145,4.8001,4.8001,188800.0
2009-07-13 12:35:00,6.69,6.7,6.69,6.7,144200.0,4.8001,4.8073,4.8001,4.8073,144200.0
2009-07-13 12:40:00,6.7,6.72,6.7,6.72,105200.0,4.8073,4.8216,4.8073,4.8216,105200.0
2009-07-13 12:45:00,6.72,6.73,6.71,6.72,225400.0,4.8216,4.8288,4.8145,4.8216,225400.0
2009-07-13 12:50:00,6.72,6.72,6.71,6.71,95600.0,4.8216,4.8216,4.8145,4.8145,95600.0
2009-07-13 12:55:00,6.71,6.72,6.71,6.72,172800.0,4.8145,4.8216,4.8145,4.8216,172800.0
2009-07-13 13:00:00,6.72,6.73,6.71,6.72,82600.0,4.8216,4.8288,4.8145,4.8216,82600.0
2009-07-13 13:05:00,6.72,6.73,6.72,6.73,114800.0,4.8216,4.8288,4.8216,4.8288,114800.0
2009-07-13 13:10:00,6.73,6.74,6.72,6.74,235000.0,4.8288,4.836,4.8216,4.836,235000.0
2009-07-13 13:15:00,6.73,6.75,6.73,6.75,139800.0,4.8288,4.8432,4.8288,4.8432,139800.0
2009-07-13 13:20:00,6.74,6.76,6.74,6.74,302800.0,4.836,4.8503,4.836,4.836,302800.0
2009-07-13 13:25:00,6.74,6.75,6.74,6.75,319000.0,4.836,4.8432,4.836,4.8432,319000.0
2009-07-13 13:30:00,6.75,6.75,6.73,6.73,144600.0,4.8432,4.8432,4.8288,4.8288,144600.0
2009-07-13 13:35:00,6.74,6.74,6.74,6.74,41800.0,4.836,4.836,4.836,4.836,41800.0
2009-07-13 13:40:00,6.74,6.74,6.74,6.74,160800.0,4.836,4.836,4.836,4.836,160800.0
2009-07-13 13:45:00,6.74,6.74,6.73,6.73,124400.0,4.836,4.836,4.8288,4.8288,124400.0
2009-07-13 13:50:00,6.74,6.74,6.73,6.74,63200.0,4.836,4.836,4.8288,4.836,63200.0
2009-07-13 13:55:00,6.74,6.75,6.73,6.75,319800.0,4.836,4.8432,4.8288,4.8432,319800.0
2009-07-13 14:00:00,6.74,6.75,6.74,6.75,233000.0,4.836,4.8432,4.836,4.8432,233000.0
2009-07-13 14:05:00,6.75,6.75,6.74,6.75,65600.0,4.8432,4.8432,4.836,4.8432,65600.0
2009-07-13 14:10:00,6.74,6.76,6.74,6.75,592200.0,4.836,4.8503,4.836,4.8432,592200.0
2009-07-13 14:15:00,6.75,6.75,6.74,6.75,128400.0,4.8432,4.8432,4.836,4.8432,128400.0
2009-07-13 14:20:00,6.75,6.77,6.75,6.76,602400.0,4.8432,4.8575,4.8432,4.8503,602400.0
2009-07-13 14:25:00,6.76,6.76,6.72,6.74,644200.0,4.8503,4.8503,4.8216,4.836,644200.0
2009-07-13 14:30:00,6.74,6.74,6.71,6.72,684000.0,4.836,4.836,4.8145,4.8216,684000.0
2009-07-13 14:35:00,6.72,6.74,6.72,6.72,323200.0,4.8216,4.836,4.8216,4.8216,323200.0
2009-07-13 14:40:00,6.72,6.72,6.7,6.7,466400.0,4.8216,4.8216,4.8073,4.8073,466400.0
2009-07-13 14:45:00,6.7,6.72,6.7,6.72,410400.0,4.8073,4.8216,4.8073,4.8216,410400.0
2009-07-13 14:50:00,6.72,6.73,6.72,6.72,362000.0,4.8216,4.8288,4.8216,4.8216,362000.0
2009-07-13 14:55:00,6.72,6.73,6.72,6.73,572200.0,4.8216,4.8288,4.8216,4.8288,572200.0
2009-07-13 15:00:00,6.73,6.73,6.72,6.73,206600.0,4.8288,4.8288,4.8216,4.8288,206600.0
2009-07-13 15:05:00,6.73,6.75,6.73,6.74,324600.0,4.8288,4.8432,4.8288,4.836,324600.0
2009-07-13 15:10:00,6.74,6.75,6.74,6.74,558000.0,4.836,4.8432,4.836,4.836,558000.0
2009-07-13 15:15:00,6.74,6.75,6.74,6.74,254600.0,4.836,4.8432,4.836,4.836,254600.0
2009-07-13 15:20:00,6.75,6.75,6.73,6.73,233600.0,4.8432,4.8432,4.8288,4.8288,233600.0
2009-07-13 15:25:00,6.73,6.74,6.73,6.73,298200.0,4.8288,4.836,4.8288,4.8288,298200.0
2009-07-13 15:30:00,6.73,6.75,6.72,6.74,854000.0,4.8288,4.8432,4.8216,4.836,854000.0
2009-07-13 15:35:00,6.75,6.75,6.73,6.74,228400.0,4.8432,4.8432,4.8288,4.836,228400.0
2009-07-13 15:40:00,6.74,6.76,6.74,6.75,871800.0,4.836,4.8503,4.836,4.8432,871800.0
2009-07-13 15:45:00,6.75,6.75,6.74,6.74,465200.0,4.8432,4.8432,4.836,4.836,465200.0
2009-07-13 15:50:00,6.75,6.77,6.75,6.76,1045400.0,4.8432,4.8575,4.8432,4.8503,1045400.0
2009-07-13 15:55:00,6.76,6.76,6.74,6.76,1543000.0,4.8503,4.8503,4.836,4.8503,1543000.0
2009-07-14 09:30:00,6.76,6.8,6.73,6.79,615400.0,4.8503,4.879,4.8288,4.8719,615400.0
2009-07-14 09:35:00,6.79,6.83,6.75,6.79,961400.0,4.8719,4.9006,4.8432,4.8719,961400.0
2009-07-14 09:40:00,6.79,6.82,6.77,6.81,575600.0,4.8719,4.8934,4.8575,4.8862,575600.0
2009-07-14 09:45:00,6.81,6.82,6.78,6.81,811800.0,4.8862,4.8934,4.8647,4.8862,811800.0
2009-07-14 09:50:00,6.81,6.82,6.79,6.8,342600.0,4.8862,4.8934,4.8719,4.879,342600.0
2009-07-14 09:55:00,6.8,6.81,6.78,6.79,701400.0,4.879,4.8862,4.8647,4.8719,701400.0
2009-07-14 10:00:00,6.78,6.82,6.78,6.81,378200.0,4.8647,4.8934,4.8647,4.8862,378200.0
2009-07-14 10:05:00,6.81,6.84,6.81,6.83,401600.0,4.8862,4.9077,4.8862,4.9006,401600.0
2009-07-14 10:10:00,6.83,6.84,6.82,6.82,476800.0,4.9006,4.9077,4.8934,4.8934,476800.0
2009-07-14 10:15:00,6.82,6.83,6.8,6.81,490200.0,4.8934,4.9006,4.879,4.8862,490200.0
2009-07-14 10:20:00,6.81,6.81,6.78,6.8,325400.0,4.8862,4.8862,4.8647,4.879,325400.0
2009-07-14 10:25:00,6.8,6.8,6.79,6.79,195600.0,4.879,4.879,4.8719,4.8719,195600.0
2009-07-14 10:30:00,6.79,6.8,6.79,6.79,500400.0,4.8719,4.879,4.8719,4.8719,500400.0
2009-07-14 10:35:00,6.79,6.79,6.77,6.78,200000.0,4.8719,4.8719,4.8575,4.8647,200000.0
2009-07-14 10:40:00,6.78,6.79,6.76,6.77,310800.0,4.8647,4.8719,4.8503,4.8575,310800.0
2009-07-14 10:45:00,6.77,6.78,6.76,6.78,191600.0,4.8575,4.8647,4.8503,4.8647,191600.0
2009-07-14 10:50:00,6.78,6.81,6.78,6.79,159600.0,4.8647,4.8862,4.8647,4.8719,159600.0
2009-07-14 10:55:00,6.79,6.8,6.78,6.79,106600.0,4.8719,4.879,4.8647,4.8719,106600.0
2009-07-14 11:00:00,6.79,6.79,6.78,6.78,111800.0,4.8719,4.8719,4.8647,4.8647,111800.0
2009-07-14 11:05:00,6.79,6.81,6.78,6.8,176800.0,4.8719,4.8862,4.8647,4.879,176800.0
2009-07-14 11:10:00,6.8,6.8,6.79,6.8,28400.0,4.879,4.879,4.8719,4.879,28400.0
2009-07-14 11:15:00,6.8,6.82,6.8,6.81,442200.0,4.879,4.8934,4.879,4.8862,442200.0
2009-07-14 11:20:00,6.81,6.82,6.81,6.81,137600.0,4.8862,4.8934,4.8862,4.8862,137600.0
2009-07-14 11:25:00,6.81,6.83,6.81,6.81,181200.0,4.8862,4.9006,4.8862,4.8862,181200.0
2009-07-14 11:30:00,6.82,6.82,6.8,6.82,195200.0,4.8934,4.8934,4.879,4.8934,195200.0
2009-07-14 11:35:00,6.82,6.82,6.81,6.81,128400.0,4.8934,4.8934,4.8862,4.8862,128400.0
2009-07-14 11:40:00,6.81,6.82,6.81,6.81,52800.0,4.8862,4.8934,4.8862,4.8862,52800.0
2009-07-14 11:45:00,6.81,6.83,6.81,6.83,482600.0,4.8862,4.9006,4.8862,4.9006,482600.0
2009-07-14 11:50:00,6.83,6.84,6.82,6.84,170800.0,4.9006,4.9077,4.8934,4.9077,170800.0
2009-07-14 11:55:00,6.83,6.85,6.83,6.85,172800.0,4.9006,4.9149,4.9006,4.9149,172800.0
2009-07-14 12:00:00,6.85,6.85,6.83,6.83,95200.0,4.9149,4.9149,4.9006,4.9006,95200.0
2009-07-14 12:05:00,6.84,6.84,6.83,6.84,119000.0,4.9077,4.9077,4.9006,4.9077,119000.0
2009-07-14 12:10:00,6.84,6.84,6.83,6.84,77800.0,4.9077,4.9077,4.9006,4.9077,77800.0
2009-07-14 12:15:00,6.84,6.84,6.83,6.83,94400.0,4.9077,4.9077,4.9006,4.9006,94400.0
2009-07-14 12:20:00,6.83,6.83,6.81,6.82,301400.0,4.9006,4.9006,4.8862,4.8934,301400.0
2009-07-14 12:25:00,6.81,6.82,6.81,6.81,26200.0,4.8862,4.8934,4.8862,4.8862,26200.0
2009-07-14 12:30:00,6.82,6.82,6.81,6.82,153200.0,4.8934,4.8934,4.8862,4.8934,153200.0
2009-07-14 12:35:00,6.82,6.82,6.82,6.82,21400.0,4.8934,4.8934,4.8934,4.8934,21400.0
2009-07-14 12:40:00,6.82,6.83,6.8,6.81,237200.0,4.8934,4.9006,4.879,4.8862,237200.0
2009-07-14 12:45:00,6.81,6.82,6.8,6.81,307200.0,4.8862,4.8934,4.879,4.8862,307200.0
2009-07-14 12:50:00,6.81,6.81,6.79,6.79,289600.0,4.8862,4.8862,4.8719,4.8719,289600.0
2009-07-14 12:55:00,6.8,6.8,6.79,6.79,199800.0,4.879,4.879,4.8719,4.8719,199800.0
2009-07-14 13:00:00,6.79,6.8,6.79,6.8,72800.0,4.8719,4.879,4.8719,4.879,72800.0
2009-07-14 13:05:00,6.79,6.8,6.79,6.79,189800.0,4.8719,4.879,4.8719,4.8719,189800.0
2009-07-14 13:10:00,6.79,6.79,6.78,6.78,192400.0,4.8719,4.8719,4.8647,4.8647,192400.0
2009-07-14 13:15:00,6.78,6.79,6.77,6.77,223800.0,4.8647,4.8719,4.8575,4.8575,223800.0
2009-07-14 13:20:00,6.77,6.77,6.76,6.76,135400.0,4.8575,4.8575,4.8503,4.8503,135400.0
2009-07-14 13:25:00,6.77,6.78,6.76,6.78,302000.0,4.8575,4.8647,4.8503,4.8647,302000.0
2009-07-14 13:30:00,6.78,6.78,6.77,6.77,149200.0,4.8647,4.8647,4.8575,4.8575,149200.0
2009-07-14 13:35:00,6.77,6.78,6.77,6.78,307400.0,4.8575,4.8647,4.8575,4.8647,307400.0
2009-07-14 13:40:00,6.78,6.78,6.77,6.78,134200.0,4.8647,4.8647,4.8575,4.8647,134200.0
2009-07-14 13:45:00,6.77,6.78,6.77,6.78,24800.0,4.8575,4.8647,4.8575,4.8647,24800.0
2009-07-14 13:50:00,6.78,6.78,6.76,6.77,373000.0,4.8647,4.8647,4.8503,4.8575,373000.0
2009-07-14 13:55:00,6.77,6.77,6.76,6.76,36400.0,4.8575,4.8575,4.8503,4.8503,36400.0
2009-07-14 14:00:00,6.76,6.77,6.74,6.74,308800.0,4.8503,4.8575,4.836,4.836,308800.0
2009-07-14 14:05:00,6.74,6.76,6.74,6.76,133600.0,4.836,4.8503,4.836,4.8503,133600.0
2009-07-14 14:10:00,6.76,6.78,6.76,6.77,397400.0,4.8503,4.8647,4.8503,4.8575,397400.0
2009-07-14 14:15:00,6.77,6.78,6.77,6.77,169000.0,4.8575,4.8647,4.8575,4.8575,169000.0
2009-07-14 14:20:00,6.77,6.78,6.77,6.77,72000.0,4.8575,4.8647,4.8575,4.8575,72000.0
2009-07-14 14:25:00,6.77,6.77,6.76,6.76,53800.0,4.8575,4.8575,4.8503,4.8503,53800.0
2009-07-14 14:30:00,6.76,6.78,6.76,6.78,257000.0,4.8503,4.8647,4.8503,4.8647,257000.0
2009-07-14 14:35:00,6.78,6.8,6.78,6.8,126600.0,4.8647,4.879,4.8647,4.879,126600.0
2009-07-14 14:40:00,6.79,6.81,6.79,6.79,167000.0,4.8719,4.8862,4.8719,4.8719,167000.0
2009-07-14 14:45:00,6.79,6.79,6.76,6.77,1231600.0,4.8719,4.8719,4.8503,4.8575,1231600.0
2009-07-14 14:50:00,6.77,6.78,6.76,6.77,302400.0,4.8575,4.8647,4.8503,4.8575,302400.0
2009-07-14 14:55:00,6.77,6.77,6.75,6.75,538800.0,4.8575,4.8575,4.8432,4.8432,538800.0
2009-07-14 15:00:00,6.75,6.77,6.75,6.76,711400.0,4.8432,4.8575,4.8432,4.8503,711400.0
2009-07-14 15:05:00,6.76,6.78,6.76,6.77,347600.0,4.8503,4.8647,4.8503,4.8575,347600.0
2009-07-14 15:10:00,6.78,6.79,6.76,6.77,1026200.0,4.8647,4.8719,4.8503,4.8575,1026200.0
2009-07-14 15:15:00,6.76,6.77,6.76,6.77,70200.0,4.8503,4.8575,4.8503,4.8575,70200.0
2009-07-14 15:20:00,6.77,6.77,6.74,6.75,470000.0,4.8575,4.8575,4.836,4.8432,470000.0
2009-07-14 15:25:00,6.75,6.76,6.74,6.75,561600.0,4.8432,4.8503,4.836,4.8432,561600.0
2009-07-14 15:30:00,6.75,6.77,6.75,6.77,255800.0,4.8432,4.8575,4.8432,4.8575,255800.0
2009-07-14 15:35:00,6.77,6.78,6.76,6.77,324400.0,4.8575,4.8647,4.8503,4.8575,324400.0
2009-07-14 15:40:00,6.77,6.78,6.76,6.78,488000.0,4.8575,4.8647,4.8503,4.8647,488000.0
2009-07-14 15:45:00,6.77,6.78,6.77,6.77,194000.0,4.8575,4.8647,4.8575,4.8575,194000.0
2009-07-14 15:50:00,6.77,6.77,6.77,6.77,157800.0,4.8575,4.8575,4.8575,4.8575,157800.0
2009-07-14 15:55:00,6.77,6.79,6.77,6.78,1156400.0,4.8575,4.8719,4.8575,4.8647,1156400.0
2009-07-15 09:30:00,6.84,6.87,6.78,6.87,662000.0,4.9077,4.9293,4.8647,4.9293,662000.0
2009-07-15 09:35:00,6.86,6.88,6.85,6.87,556600.0,4.9221,4.9364,4.9149,4.9293,556600.0
2009-07-15 09:40:00,6.87,6.94,6.86,6.92,1465000.0,4.9293,4.9795,4.9221,4.9651,1465000.0
2009-07-15 09:45:00,6.92,6.92,6.9,6.91,340000.0,4.9651,4.9651,4.9508,4.958,340000.0
2009-07-15 09:50:00,6.9,6.91,6.88,6.89,392200.0,4.9508,4.958,4.9364,4.9436,392200.0
2009-07-15 09:55:00,6.89,6.9,6.85,6.85,782000.0,4.9436,4.9508,4.9149,4.9149,782000.0
2009-07-15 10:00:00,6.85,6.91,6.85,6.91,480800.0,4.9149,4.958,4.9149,4.958,480800.0
2009-07-15 10:05:00,6.91,6.93,6.91,6.91,279200.0,4.958,4.9723,4.958,4.958,279200.0
2009-07-15 10:10:00,6.91,6.92,6.9,6.91,342800.0,4.958,4.9651,4.9508,4.958,342800.0
2009-07-15 10:15:00,6.92,6.95,6.92,6.93,470200.0,4.9651,4.9867,4.9651,4.9723,470200.0
2009-07-15 10:20:00,6.93,6.95,6.93,6.95,253400.0,4.9723,4.9867,4.9723,4.9867,253400.0
2009-07-15 10:25:00,6.95,6.96,6.94,6.95,186800.0,4.9867,4.9938,4.9795,4.9867,186800.0
2009-07-15 10:30:00,6.95,6.95,6.94,6.95,202800.0,4.9867,4.9867,4.9795,4.9867,202800.0
2009-07-15 10:35:00,6.95,6.95,6.94,6.94,137400.0,4.9867,4.9867,4.9795,4.9795,137400.0
2009-07-15 10:40:00,6.94,6.95,6.92,6.92,541400.0,4.9795,4.9867,4.9651,4.9651,541400.0
2009-07-15 10:45:00,6.91,6.92,6.91,6.91,73000.0,4.958,4.9651,4.958,4.958,73000.0
2009-07-15 10:50:00,6.92,6.93,6.91,6.93,226800.0,4.9651,4.9723,4.958,4.9723,226800.0
2009-07-15 10:55:00,6.93,6.93,6.93,6.93,50400.0,4.9723,4.9723,4.9723,4.9723,50400.0
2009-07-15 11:00:00,6.93,6.93,6.93,6.93,53400.0,4.9723,4.9723,4.9723,4.9723,53400.0
2009-07-15 11:05:00,6.93,6.93,6.92,6.93,310800.0,4.9723,4.9723,4.9651,4.9723,310800.0
2009-07-15 11:10:00,6.93,6.93,6.92,6.92,237400.0,4.9723,4.9723,4.9651,4.9651,237400.0
2009-07-15 11:15:00,6.93,6.93,6.93,6.93,552000.0,4.9723,4.9723,4.9723,4.9723,552000.0
2009-07-15 11:20:00,6.93,6.94,6.93,6.94,252800.0,4.9723,4.9795,4.9723,4.9795,252800.0
2009-07-15 11:25:00,6.94,6.94,6.92,6.93,310800.0,4.9795,4.9795,4.9651,4.9723,310800.0
2009-07-15 11:30:00,6.93,6.95,6.92,6.95,237200.0,4.9723,4.9867,4.9651,4.9867,237200.0
2009-07-15 11:35:00,6.95,6.95,6.94,6.94,157000.0,4.9867,4.9867,4.9795,4.9795,157000.0
2009-07-15 11:40:00,6.95,6.95,6.93,6.93,88800.0,4.9867,4.9867,4.9723,4.9723,88800.0
2009-07-15 11:45:00,6.93,6.95,6.93,6.95,164000.0,4.9723,4.9867,4.9723,4.9867,164000.0
2009-07-15 11:50:00,6.95,6.96,6.94,6.96,140600.0,4.9867,4.9938,4.9795,4.9938,140600.0
2009-07-15 11:55:00,6.96,6.97,6.95,6.96,436800.0,4.9938,5.001,4.9867,4.9938,436800.0
2009-07-15 12:00:00,6.96,6.97,6.96,6.96,200800.0,4.9938,5.001,4.9938,4.9938,200800.0
2009-07-15 12:05:00,6.96,6.96,6.95,6.95,105000.0,4.9938,4.9938,4.9867,4.9867,105000.0
2009-07-15 12:10:00,6.95,6.96,6.95,6.95,273600.0,4.9867,4.9938,4.9867,4.9867,273600.0
2009-07-15 12:15:00,6.95,6.98,6.95,6.97,227000.0,4.9867,5.0082,4.9867,5.001,227000.0
2009-07-15 12:20:00,6.97,6.98,6.97,6.97,51000.0,5.001,5.0082,5.001,5.001,51000.0
2009-07-15 12:25:00,6.97,6.98,6.97,6.97,224000.0,5.001,5.0082,5.001,5.001,224000.0
2009-07-15 12:30:00,6.97,6.98,6.96,6.97,249200.0,5.001,5.0082,4.9938,5.001,249200.0
2009-07-15 12:35:00,6.97,6.98,6.96,6.96,482600.0,5.001,5.0082,4.9938,4.9938,482600.0
2009-07-15 12:40:00,6.96,6.97,6.96,6.96,43800.0,4.9938,5.001,4.9938,4.9938,43800.0
2009-07-15 12:45:00,6.97,6.97,6.96,6.96,244400.0,5.001,5.001,4.9938,4.9938,244400.0
2009-07-15 12:50:00,6.96,6.97,6.96,6.96,151800.0,4.9938,5.001,4.9938,4.9938,151800.0
2009-07-15 12:55:00,6.96,6.96,6.95,6.95,92800.0,4.9938,4.9938,4.9867,4.9867,92800.0
2009-07-15 13:00:00,6.95,6.95,6.95,6.95,38000.0,4.9867,4.9867,4.9867,4.9867,38000.0
2009-07-15 13:05:00,6.95,6.96,6.95,6.96,184600.0,4.9867,4.9938,4.9867,4.9938,184600.0
2009-07-15 13:10:00,6.96,6.96,6.96,6.96,36400.0,4.9938,4.9938,4.9938,4.9938,36400.0
2009-07-15 13:15:00,6.96,6.96,6.96,6.96,106400.0,4.9938,4.9938,4.9938,4.9938,106400.0
2009-07-15 13:20:00,6.96,6.96,6.96,6.96,60000.0,4.9938,4.9938,4.9938,4.9938,60000.0
2009-07-15 13:25:00,6.96,6.96,6.96,6.96,59200.0,4.9938,4.9938,4.9938,4.9938,59200.0
2009-07-15 13:30:00,6.96,6.98,6.95,6.95,688600.0,4.9938,5.0082,4.9867,4.9867,688600.0
2009-07-15 13:35:00,6.95,6.97,6.95,6.97,293200.0,4.9867,5.001,4.9867,5.001,293200.0
2009-07-15 13:40:00,6.97,6.99,6.97,6.98,703600.0,5.001,5.0154,5.001,5.0082,703600.0
2009-07-15 13:45:00,6.98,6.98,6.98,6.98,107600.0,5.0082,5.0082,5.0082,5.0082,107600.0
2009-07-15 13:50:00,6.98,6.98,6.98,6.98,78800.0,5.0082,5.0082,5.0082,5.0082,78800.0
2009-07-15 13:55:00,6.98,6.98,6.98,6.98,82000.0,5.0082,5.0082,5.0082,5.0082,82000.0
2009-07-15 14:00:00,6.98,6.98,6.96,6.98,825600.0,5.0082,5.0082,4.9938,5.0082,825600.0
2009-07-15 14:05:00,6.98,6.99,6.98,6.99,381600.0,5.0082,5.0154,5.0082,5.0154,381600.0
2009-07-15 14:10:00,6.98,6.99,6.98,6.99,119600.0,5.0082,5.0154,5.0082,5.0154,119600.0
2009-07-15 14:15:00,6.99,7.0,6.99,7.0,446200.0,5.0154,5.0225,5.0154,5.0225,446200.0
2009-07-15 14:20:00,7.0,7.0,6.99,7.0,180400.0,5.0225,5.0225,5.0154,5.0225,180400.0
2009-07-15 14:25:00,7.0,7.0,6.98,6.98,237200.0,5.0225,5.0225,5.0082,5.0082,237200.0
2009-07-15 14:30:00,6.99,7.0,6.99,6.99,402000.0,5.0154,5.0225,5.0154,5.0154,402000.0
2009-07-15 14:35:00,6.99,6.99,6.99,6.99,101000.0,5.0154,5.0154,5.0154,5.0154,101000.0
2009-07-15 14:40:00,6.99,7.0,6.99,7.0,770400.0,5.0154,5.0225,5.0154,5.0225,770400.0
2009-07-15 14:45:00,6.99,7.01,6.99,7.01,445200.0,5.0154,5.0297,5.0154,5.0297,445200.0
2009-07-15 14:50:00,7.01,7.01,7.0,7.0,192200.0,5.0297,5.0297,5.0225,5.0225,192200.0
2009-07-15 14:55:00,7.0,7.03,7.0,7.03,353400.0,5.0225,5.0441,5.0225,5.0441,353400.0
2009-07-15 15:00:00,7.03,7.03,7.0,7.0,642800.0,5.0441,5.0441,5.0225,5.0225,642800.0
2009-07-15 15:05:00,7.0,7.03,7.0,7.03,368400.0,5.0225,5.0441,5.0225,5.0441,368400.0
2009-07-15 15:10:00,7.03,7.04,7.02,7.02,629600.0,5.0441,5.0512,5.0369,5.0369,629600.0
2009-07-15 15:15:00,7.02,7.04,7.02,7.03,392400.0,5.0369,5.0512,5.0369,5.0441,392400.0
2009-07-15 15:20:00,7.03,7.04,7.02,7.03,440000.0,5.0441,5.0512,5.0369,5.0441,440000.0
2009-07-15 15:25:00,7.02,7.03,7.02,7.02,305800.0,5.0369,5.0441,5.0369,5.0369,305800.0
2009-07-15 15:30:00,7.02,7.02,7.01,7.01,308600.0,5.0369,5.0369,5.0297,5.0297,308600.0
2009-07-15 15:35:00,7.01,7.03,7.01,7.03,455000.0,5.0297,5.0441,5.0297,5.0441,455000.0
2009-07-15 15:40:00,7.03,7.03,7.0,7.0,597600.0,5.0441,5.0441,5.0225,5.0225,597600.0
2009-07-15 15:45:00,7.01,7.02,7.0,7.02,535800.0,5.0297,5.0369,5.0225,5.0369,535800.0
2009-07-15 15:50:00,7.02,7.06,7.02,7.05,1223200.0,5.0369,5.0656,5.0369,5.0584,1223200.0
2009-07-15 15:55:00,7.05,7.06,7.03,7.05,2472200.0,5.0584,5.0656,5.0441,5.0584,2472200.0
2009-07-16 09:30:00,7.01,7.06,6.98,7.0,779400.0,5.0297,5.0656,5.0082,5.0225,779400.0
2009-07-16 09:35:00,7.0,7.06,6.99,7.04,663800.0,5.0225,5.0656,5.0154,5.0512,663800.0
2009-07-16 09:40:00,7.05,7.07,7.02,7.06,456800.0,5.0584,5.0728,5.0369,5.0656,456800.0
2009-07-16 09:45:00,7.06,7.07,7.05,7.07,357800.0,5.0656,5.0728,5.0584,5.0728,357800.0
2009-07-16 09:50:00,7.07,7.09,7.06,7.07,670800.0,5.0728,5.0871,5.0656,5.0728,670800.0
2009-07-16 09:55:00,7.07,7.08,7.05,7.08,361400.0,5.0728,5.0799,5.0584,5.0799,361400.0
2009-07-16 10:00:00,7.08,7.08,7.0,7.01,610200.0,5.0799,5.0799,5.0225,5.0297,610200.0
2009-07-16 10:05:00,7.02,7.05,6.99,7.0,420000.0,5.0369,5.0584,5.0154,5.0225,420000.0
2009-07-16 10:10:00,7.0,7.0,6.97,6.97,285800.0,5.0225,5.0225,5.001,5.001,285800.0
2009-07-16 10:15:00,6.97,7.0,6.96,6.99,258200.0,5.001,5.0225,4.9938,5.0154,258200.0
2009-07-16 10:20:00,6.99,7.0,6.98,6.98,178200.0,5.0154,5.0225,5.0082,5.0082,178200.0
2009-07-16 10:25:00,6.98,7.02,6.97,7.01,238200.0,5.0082,5.0369,5.001,5.0297,238200.0
2009-07-16 10:30:00,7.01,7.03,7.01,7.01,197000.0,5.0297,5.0441,5.0297,5.0297,197000.0
2009-07-16 10:35:00,7.01,7.03,7.01,7.02,173800.0,5.0297,5.0441,5.0297,5.0369,173800.0
2009-07-16 10:40:00,7.02,7.03,7.01,7.01,213600.0,5.0369,5.0441,5.0297,5.0297,213600.0
2009-07-16 10:45:00,7.01,7.03,7.01,7.02,156800.0,5.0297,5.0441,5.0297,5.0369,156800.0
2009-07-16 10:50:00,7.02,7.03,7.01,7.03,118800.0,5.0369,5.0441,5.0297,5.0441,118800.0
2009-07-16 10:55:00,7.03,7.03,7.01,7.01,136200.0,5.0441,5.0441,5.0297,5.0297,136200.0
2009-07-16 11:00:00,7.01,7.02,7.01,7.02,137400.0,5.0297,5.0369,5.0297,5.0369,137400.0
2009-07-16 11:05:00,7.01,7.02,7.01,7.02,87600.0,5.0297,5.0369,5.0297,5.0369,87600.0
2009-07-16 11:10:00,7.02,7.02,7.01,7.01,173800.0,5.0369,5.0369,5.0297,5.0297,173800.0
2009-07-16 11:15:00,7.01,7.01,7.0,7.01,326800.0,5.0297,5.0297,5.0225,5.0297,326800.0
2009-07-16 11:20:00,7.0,7.02,7.0,7.01,116200.0,5.0225,5.0369,5.0225,5.0297,116200.0
2009-07-16 11:25:00,7.01,7.01,7.0,7.01,78800.0,5.0297,5.0297,5.0225,5.0297,78800.0
2009-07-16 11:30:00,7.0,7.01,7.0,7.0,73600.0,5.0225,5.0297,5.0225,5.0225,73600.0
2009-07-16 11:35:00,7.0,7.01,6.99,7.01,140800.0,5.0225,5.0297,5.0154,5.0297,140800.0
2009-07-16 11:40:00,7.01,7.01,7.0,7.01,34400.0,5.0297,5.0297,5.0225,5.0297,34400.0
2009-07-16 11:45:00,7.01,7.01,7.01,7.01,120400.0,5.0297,5.0297,5.0297,5.0297,120400.0
2009-07-16 11:50:00,7.0,7.01,7.0,7.0,16800.0,5.0225,5.0297,5.0225,5.0225,16800.0
2009-07-16 11:55:00,7.01,7.03,7.0,7.02,281400.0,5.0297,5.0441,5.0225,5.0369,281400.0
2009-07-16 12:00:00,7.03,7.03,7.01,7.03,178800.0,5.0441,5.0441,5.0297,5.0441,178800.0
2009-07-16 12:05:00,7.03,7.03,7.02,7.02,108000.0,5.0441,5.0441,5.0369,5.0369,108000.0
2009-07-16 12:10:00,7.02,7.02,7.01,7.01,144000.0,5.0369,5.0369,5.0297,5.0297,144000.0
2009-07-16 12:15:00,7.02,7.02,7.01,7.01,73200.0,5.0369,5.0369,5.0297,5.0297,73200.0
2009-07-16 12:20:00,7.01,7.04,7.01,7.04,253800.0,5.0297,5.0512,5.0297,5.0512,253800.0
2009-07-16 12:25:00,7.04,7.05,7.04,7.04,169400.0,5.0512,5.0584,5.0512,5.0512,169400.0
2009-07-16 12:30:00,7.04,7.04,7.03,7.04,122600.0,5.0512,5.0512,5.0441,5.0512,122600.0
2009-07-16 12:35:00,7.04,7.04,7.03,7.03,81600.0,5.0512,5.0512,5.0441,5.0441,81600.0
2009-07-16 12:40:00,7.03,7.04,7.03,7.04,88600.0,5.0441,5.0512,5.0441,5.0512,88600.0
2009-07-16 12:45:00,7.04,7.05,7.04,7.05,78400.0,5.0512,5.0584,5.0512,5.0584,78400.0
2009-07-16 12:50:00,7.04,7.05,7.02,7.02,163600.0,5.0512,5.0584,5.0369,5.0369,163600.0
2009-07-16 12:55:00,7.02,7.03,7.01,7.02,181400.0,5.0369,5.0441,5.0297,5.0369,181400.0
2009-07-16 13:00:00,7.02,7.02,7.0,7.0,160200.0,5.0369,5.0369,5.0225,5.0225,160200.0
2009-07-16 13:05:00,7.0,7.0,6.99,7.0,294000.0,5.0225,5.0225,5.0154,5.0225,294000.0
2009-07-16 13:10:00,6.99,7.0,6.99,6.99,43000.0,5.0154,5.0225,5.0154,5.0154,43000.0
2009-07-16 13:15:00,6.99,7.0,6.99,6.99,172400.0,5.0154,5.0225,5.0154,5.0154,172400.0
2009-07-16 13:20:00,7.0,7.0,6.99,7.0,16200.0,5.0225,5.0225,5.0154,5.0225,16200.0
2009-07-16 13:25:00,6.99,7.0,6.98,6.99,196200.0,5.0154,5.0225,5.0082,5.0154,196200.0
2009-07-16 13:30:00,6.99,6.99,6.98,6.98,62600.0,5.0154,5.0154,5.0082,5.0082,62600.0
2009-07-16 13:35:00,6.99,6.99,6.98,6.99,205000.0,5.0154,5.0154,5.0082,5.0154,205000.0
2009-07-16 13:40:00,6.99,7.01,6.99,7.01,388000.0,5.0154,5.0297,5.0154,5.0297,388000.0
2009-07-16 13:45:00,7.01,7.02,7.0,7.0,243200.0,5.0297,5.0369,5.0225,5.0225,243200.0
2009-07-16 13:50:00,7.01,7.03,7.01,7.02,309800.0,5.0297,5.0441,5.0297,5.0369,309800.0
2009-07-16 13:55:00,7.02,7.03,7.02,7.03,87400.0,5.0369,5.0441,5.0369,5.0441,87400.0
2009-07-16 14:00:00,7.03,7.03,7.02,7.02,193000.0,5.0441,5.0441,5.0369,5.0369,193000.0
2009-07-16 14:05:00,7.03,7.03,7.02,7.03,22400.0,5.0441,5.0441,5.0369,5.0441,22400.0
2009-07-16 14:10:00,7.03,7.04,7.02,7.04,147600.0,5.0441,5.0512,5.0369,5.0512,147600.0
2009-07-16 14:15:00,7.04,7.05,7.04,7.05,89400.0,5.0512,5.0584,5.0512,5.0584,89400.0
2009-07-16 14:20:00,7.05,7.05,7.04,7.04,172200.0,5.0584,5.0584,5.0512,5.0512,172200.0
2009-07-16 14:25:00,7.04,7.05,7.04,7.04,172600.0,5.0512,5.0584,5.0512,5.0512,172600.0
2009-07-16 14:30:00,7.04,7.05,7.04,7.05,165000.0,5.0512,5.0584,5.0512,5.0584,165000.0
2009-07-16 14:35:00,7.05,7.07,7.04,7.06,179000.0,5.0584,5.0728,5.0512,5.0656,179000.0
2009-07-16 14:40:00,7.06,7.07,7.04,7.05,291200.0,5.0656,5.0728,5.0512,5.0584,291200.0
2009-07-16 14:45:00,7.05,7.06,7.05,7.05,519200.0,5.0584,5.0656,5.0584,5.0584,519200.0
2009-07-16 14:50:00,7.05,7.08,7.05,7.07,239600.0,5.0584,5.0799,5.0584,5.0728,239600.0
2009-07-16 14:55:00,7.07,7.07,7.05,7.05,140200.0,5.0728,5.0728,5.0584,5.0584,140200.0
2009-07-16 15:00:00,7.05,7.07,7.05,7.07,719800.0,5.0584,5.0728,5.0584,5.0728,719800.0
2009-07-16 15:05:00,7.07,7.07,7.05,7.06,173000.0,5.0728,5.0728,5.0584,5.0656,173000.0
2009-07-16 15:10:00,7.06,7.07,7.05,7.06,338200.0,5.0656,5.0728,5.0584,5.0656,338200.0
2009-07-16 15:15:00,7.06,7.07,7.05,7.06,271400.0,5.0656,5.0728,5.0584,5.0656,271400.0
2009-07-16 15:20:00,7.06,7.07,7.05,7.07,199600.0,5.0656,5.0728,5.0584,5.0728,199600.0
2009-07-16 15:25:00,7.07,7.09,7.07,7.08,360800.0,5.0728,5.0871,5.0728,5.0799,360800.0
2009-07-16 15:30:00,7.08,7.09,7.07,7.08,328000.0,5.0799,5.0871,5.0728,5.0799,328000.0
2009-07-16 15:35:00,7.08,7.08,7.07,7.08,260200.0,5.0799,5.0799,5.0728,5.0799,260200.0
2009-07-16 15:40:00,7.08,7.11,7.08,7.09,899200.0,5.0799,5.1015,5.0799,5.0871,899200.0
2009-07-16 15:45:00,7.09,7.11,7.08,7.09,832200.0,5.0871,5.1015,5.0799,5.0871,832200.0
2009-07-16 15:50:00,7.09,7.09,7.08,7.08,628400.0,5.0871,5.0871,5.0799,5.0799,628400.0
2009-07-16 15:55:00,7.08,7.1,7.07,7.08,1417800.0,5.0799,5.0943,5.0728,5.0799,1417800.0
2009-07-17 09:30:00,7.08,7.11,6.95,7.07,5661000.0,5.0799,5.1015,4.9867,5.0728,5661000.0
2009-07-17 09:35:00,7.07,7.09,7.0,7.0,607000.0,5.0728,5.0871,5.0225,5.0225,607000.0
2009-07-17 09:40:00,7.0,7.04,7.0,7.04,320000.0,5.0225,5.0512,5.0225,5.0512,320000.0
2009-07-17 09:45:00,7.04,7.05,7.0,7.03,338000.0,5.0512,5.0584,5.0225,5.0441,338000.0
2009-07-17 09:50:00,7.03,7.05,7.02,7.04,301200.0,5.0441,5.0584,5.0369,5.0512,301200.0
2009-07-17 09:55:00,7.04,7.06,7.04,7.06,175000.0,5.0512,5.0656,5.0512,5.0656,175000.0
2009-07-17 10:00:00,7.06,7.07,7.04,7.06,214600.0,5.0656,5.0728,5.0512,5.0656,214600.0
2009-07-17 10:05:00,7.06,7.09,7.05,7.05,268600.0,5.0656,5.0871,5.0584,5.0584,268600.0
2009-07-17 10:10:00,7.05,7.08,7.04,7.04,245200.0,5.0584,5.0799,5.0512,5.0512,245200.0
2009-07-17 10:15:00,7.04,7.04,7.02,7.02,923200.0,5.0512,5.0512,5.0369,5.0369,923200.0
2009-07-17 10:20:00,7.02,7.05,7.02,7.04,172400.0,5.0369,5.0584,5.0369,5.0512,172400.0
2009-07-17 10:25:00,7.04,7.05,7.03,7.03,126400.0,5.0512,5.0584,5.0441,5.0441,126400.0
2009-07-17 10:30:00,7.03,7.05,7.03,7.04,430200.0,5.0441,5.0584,5.0441,5.0512,430200.0
2009-07-17 10:35:00,7.04,7.05,7.03,7.03,239400.0,5.0512,5.0584,5.0441,5.0441,239400.0
2009-07-17 10:40:00,7.03,7.03,7.02,7.03,126000.0,5.0441,5.0441,5.0369,5.0441,126000.0
2009-07-17 10:45:00,7.02,7.04,7.02,7.03,280600.0,5.0369,5.0512,5.0369,5.0441,280600.0
2009-07-17 10:50:00,7.03,7.03,7.02,7.03,262400.0,5.0441,5.0441,5.0369,5.0441,262400.0
2009-07-17 10:55:00,7.03,7.03,7.02,7.03,68800.0,5.0441,5.0441,5.0369,5.0441,68800.0
2009-07-17 11:00:00,7.03,7.03,7.03,7.03,44600.0,5.0441,5.0441,5.0441,5.0441,44600.0
2009-07-17 11:05:00,7.03,7.03,7.03,7.03,53000.0,5.0441,5.0441,5.0441,5.0441,53000.0
2009-07-17 11:10:00,7.03,7.04,7.03,7.04,178200.0,5.0441,5.0512,5.0441,5.0512,178200.0
2009-07-17 11:15:00,7.04,7.04,7.04,7.04,47200.0,5.0512,5.0512,5.0512,5.0512,47200.0
2009-07-17 11:20:00,7.04,7.05,7.04,7.05,88200.0,5.0512,5.0584,5.0512,5.0584,88200.0
2009-07-17 11:25:00,7.05,7.06,7.05,7.05,97000.0,5.0584,5.0656,5.0584,5.0584,97000.0
2009-07-17 11:30:00,7.05,7.06,7.03,7.04,204800.0,5.0584,5.0656,5.0441,5.0512,204800.0
2009-07-17 11:35:00,7.03,7.04,7.03,7.03,48200.0,5.0441,5.0512,5.0441,5.0441,48200.0
2009-07-17 11:40:00,7.03,7.03,7.03,7.03,57800.0,5.0441,5.0441,5.0441,5.0441,57800.0
2009-07-17 11:45:00,7.03,7.04,7.03,7.03,137000.0,5.0441,5.0512,5.0441,5.0441,137000.0
2009-07-17 11:50:00,7.03,7.04,7.03,7.03,113400.0,5.0441,5.0512,5.0441,5.0441,113400.0
2009-07-17 11:55:00,7.03,7.03,7.03,7.03,95200.0,5.0441,5.0441,5.0441,5.0441,95200.0
2009-07-17 12:00:00,7.03,7.03,7.03,7.03,101800.0,5.0441,5.0441,5.0441,5.0441,101800.0
2009-07-17 12:05:00,7.03,7.05,7.03,7.04,195800.0,5.0441,5.0584,5.0441,5.0512,195800.0
2009-07-17 12:10:00,7.04,7.05,7.03,7.04,132800.0,5.0512,5.0584,5.0441,5.0512,132800.0
2009-07-17 12:15:00,7.04,7.04,7.04,7.04,55000.0,5.0512,5.0512,5.0512,5.0512,55000.0
2009-07-17 12:20:00,7.04,7.05,7.04,7.04,213800.0,5.0512,5.0584,5.0512,5.0512,213800.0
2009-07-17 12:25:00,7.04,7.04,7.03,7.03,92400.0,5.0512,5.0512,5.0441,5.0441,92400.0
2009-07-17 12:30:00,7.03,7.04,7.03,7.04,90200.0,5.0441,5.0512,5.0441,5.0512,90200.0
2009-07-17 12:35:00,7.04,7.04,7.03,7.04,62200.0,5.0512,5.0512,5.0441,5.0512,62200.0
2009-07-17 12:40:00,7.04,7.05,7.04,7.05,177600.0,5.0512,5.0584,5.0512,5.0584,177600.0
2009-07-17 12:45:00,7.05,7.05,7.04,7.05,238200.0,5.0584,5.0584,5.0512,5.0584,238200.0
2009-07-17 12:50:00,7.05,7.05,7.04,7.04,88000.0,5.0584,5.0584,5.0512,5.0512,88000.0
2009-07-17 12:55:00,7.04,7.04,7.03,7.03,53000.0,5.0512,5.0512,5.0441,5.0441,53000.0
2009-07-17 13:00:00,7.03,7.04,7.03,7.03,67800.0,5.0441,5.0512,5.0441,5.0441,67800.0
2009-07-17 13:05:00,7.03,7.03,7.03,7.03,30000.0,5.0441,5.0441,5.0441,5.0441,30000.0
2009-07-17 13:10:00,7.03,7.04,7.03,7.04,271400.0,5.0441,5.0512,5.0441,5.0512,271400.0
2009-07-17 13:15:00,7.04,7.04,7.03,7.04,106400.0,5.0512,5.0512,5.0441,5.0512,106400.0
2009-07-17 13:20:00,7.03,7.06,7.03,7.06,260800.0,5.0441,5.0656,5.0441,5.0656,260800.0
2009-07-17 13:25:00,7.05,7.06,7.05,7.05,127000.0,5.0584,5.0656,5.0584,5.0584,127000.0
2009-07-17 13:30:00,7.05,7.07,7.05,7.07,227000.0,5.0584,5.0728,5.0584,5.0728,227000.0
2009-07-17 13:35:00,7.07,7.07,7.06,7.06,163400.0,5.0728,5.0728,5.0656,5.0656,163400.0
2009-07-17 13:40:00,7.06,7.07,7.05,7.07,285200.0,5.0656,5.0728,5.0584,5.0728,285200.0
2009-07-17 13:45:00,7.07,7.07,7.04,7.05,235200.0,5.0728,5.0728,5.0512,5.0584,235200.0
2009-07-17 13:50:00,7.05,7.07,7.05,7.07,231800.0,5.0584,5.0728,5.0584,5.0728,231800.0
2009-07-17 13:55:00,7.07,7.08,7.05,7.06,287400.0,5.0728,5.0799,5.0584,5.0656,287400.0
2009-07-17 14:00:00,7.05,7.06,7.04,7.05,168800.0,5.0584,5.0656,5.0512,5.0584,168800.0
2009-07-17 14:05:00,7.04,7.05,7.04,7.05,164200.0,5.0512,5.0584,5.0512,5.0584,164200.0
2009-07-17 14:10:00,7.05,7.05,7.04,7.05,253600.0,5.0584,5.0584,5.0512,5.0584,253600.0
2009-07-17 14:15:00,7.05,7.05,7.04,7.04,110200.0,5.0584,5.0584,5.0512,5.0512,110200.0
2009-07-17 14:20:00,7.04,7.04,7.04,7.04,69400.0,5.0512,5.0512,5.0512,5.0512,69400.0
2009-07-17 14:25:00,7.04,7.05,7.04,7.04,175400.0,5.0512,5.0584,5.0512,5.0512,175400.0
2009-07-17 14:30:00,7.04,7.06,7.04,7.06,161200.0,5.0512,5.0656,5.0512,5.0656,161200.0
2009-07-17 14:35:00,7.06,7.06,7.06,7.06,125400.0,5.0656,5.0656,5.0656,5.0656,125400.0
2009-07-17 14:40:00,7.06,7.06,7.05,7.06,71800.0,5.0656,5.0656,5.0584,5.0656,71800.0
2009-07-17 14:45:00,7.05,7.06,7.05,7.05,332200.0,5.0584,5.0656,5.0584,5.0584,332200.0
2009-07-17 14:50:00,7.05,7.07,7.05,7.06,245800.0,5.0584,5.0728,5.0584,5.0656,245800.0
2009-07-17 14:55:00,7.06,7.06,7.05,7.06,154000.0,5.0656,5.0656,5.0584,5.0656,154000.0
2009-07-17 15:00:00,7.06,7.07,7.05,7.05,516000.0,5.0656,5.0728,5.0584,5.0584,516000.0
2009-07-17 15:05:00,7.05,7.05,7.04,7.04,197000.0,5.0584,5.0584,5.0512,5.0512,197000.0
2009-07-17 15:10:00,7.04,7.04,7.03,7.03,176200.0,5.0512,5.0512,5.0441,5.0441,176200.0
2009-07-17 15:15:00,7.03,7.05,7.03,7.05,197800.0,5.0441,5.0584,5.0441,5.0584,197800.0
2009-07-17 15:20:00,7.05,7.06,7.05,7.06,138200.0,5.0584,5.0656,5.0584,5.0656,138200.0
2009-07-17 15:25:00,7.05,7.06,7.05,7.05,87000.0,5.0584,5.0656,5.0584,5.0584,87000.0
2009-07-17 15:30:00,7.05,7.06,7.05,7.06,625400.0,5.0584,5.0656,5.0584,5.0656,625400.0
2009-07-17 15:35:00,7.06,7.06,7.05,7.05,270200.0,5.0656,5.0656,5.0584,5.0584,270200.0
2009-07-17 15:40:00,7.05,7.06,7.05,7.05,711600.0,5.0584,5.0656,5.0584,5.0584,711600.0
2009-07-17 15:45:00,7.05,7.06,7.04,7.05,345000.0,5.0584,5.0656,5.0512,5.0584,345000.0
2009-07-17 15:50:00,7.05,7.08,7.05,7.07,662200.0,5.0584,5.0799,5.0584,5.0728,662200.0
2009-07-17 15:55:00,7.08,7.09,7.07,7.08,1381800.0,5.0799,5.0871,5.0728,5.0799,1381800.0
2009-07-20 09:30:00,7.05,7.11,7.05,7.07,844400.0,5.0584,5.1015,5.0584,5.0728,844400.0
2009-07-20 09:35:00,7.07,7.14,7.06,7.11,905400.0,5.0728,5.123,5.0656,5.1015,905400.0
2009-07-20 09:40:00,7.12,7.13,7.09,7.1,483200.0,5.1086,5.1158,5.0871,5.0943,483200.0
2009-07-20 09:45:00,7.1,7.13,7.1,7.11,321600.0,5.0943,5.1158,5.0943,5.1015,321600.0
2009-07-20 09:50:00,7.1,7.13,7.1,7.11,178400.0,5.0943,5.1158,5.0943,5.1015,178400.0
2009-07-20 09:55:00,7.1,7.13,7.1,7.12,258600.0,5.0943,5.1158,5.0943,5.1086,258600.0
2009-07-20 10:00:00,7.12,7.15,7.12,7.13,707800.0,5.1086,5.1302,5.1086,5.1158,707800.0
2009-07-20 10:05:00,7.14,7.15,7.11,7.11,308200.0,5.123,5.1302,5.1015,5.1015,308200.0
2009-07-20 10:10:00,7.11,7.13,7.1,7.11,413400.0,5.1015,5.1158,5.0943,5.1015,413400.0
2009-07-20 10:15:00,7.11,7.12,7.1,7.1,271400.0,5.1015,5.1086,5.0943,5.0943,271400.0
2009-07-20 10:20:00,7.11,7.11,7.09,7.11,321000.0,5.1015,5.1015,5.0871,5.1015,321000.0
2009-07-20 10:25:00,7.11,7.12,7.1,7.1,238800.0,5.1015,5.1086,5.0943,5.0943,238800.0
2009-07-20 10:30:00,7.11,7.12,7.1,7.1,146800.0,5.1015,5.1086,5.0943,5.0943,146800.0
2009-07-20 10:35:00,7.1,7.12,7.1,7.1,198200.0,5.0943,5.1086,5.0943,5.0943,198200.0
2009-07-20 10:40:00,7.1,7.12,7.1,7.12,170000.0,5.0943,5.1086,5.0943,5.1086,170000.0
2009-07-20 10:45:00,7.12,7.12,7.1,7.11,155200.0,5.1086,5.1086,5.0943,5.1015,155200.0
2009-07-20 10:50:00,7.11,7.12,7.1,7.12,188000.0,5.1015,5.1086,5.0943,5.1086,188000.0
2009-07-20 10:55:00,7.11,7.13,7.11,7.13,231000.0,5.1015,5.1158,5.1015,5.1158,231000.0
2009-07-20 11:00:00,7.12,7.13,7.12,7.13,78400.0,5.1086,5.1158,5.1086,5.1158,78400.0
2009-07-20 11:05:00,7.13,7.13,7.11,7.13,159800.0,5.1158,5.1158,5.1015,5.1158,159800.0
2009-07-20 11:10:00,7.13,7.13,7.12,7.12,99800.0,5.1158,5.1158,5.1086,5.1086,99800.0
2009-07-20 11:15:00,7.12,7.13,7.12,7.12,36400.0,5.1086,5.1158,5.1086,5.1086,36400.0
2009-07-20 11:20:00,7.12,7.12,7.11,7.12,115600.0,5.1086,5.1086,5.1015,5.1086,115600.0
2009-07-20 11:25:00,7.12,7.13,7.11,7.13,139200.0,5.1086,5.1158,5.1015,5.1158,139200.0
2009-07-20 11:30:00,7.13,7.14,7.12,7.14,219400.0,5.1158,5.123,5.1086,5.123,219400.0
2009-07-20 11:35:00,7.13,7.14,7.13,7.13,73200.0,5.1158,5.123,5.1158,5.1158,73200.0
2009-07-20 11:40:00,7.13,7.13,7.12,7.12,287200.0,5.1158,5.1158,5.1086,5.1086,287200.0
2009-07-20 11:45:00,7.12,7.12,7.1,7.11,268200.0,5.1086,5.1086,5.0943,5.1015,268200.0
2009-07-20 11:50:00,7.11,7.12,7.11,7.12,524200.0,5.1015,5.1086,5.1015,5.1086,524200.0
2009-07-20 11:55:00,7.12,7.13,7.12,7.13,114400.0,5.1086,5.1158,5.1086,5.1158,114400.0
2009-07-20 12:00:00,7.13,7.13,7.12,7.12,185000.0,5.1158,5.1158,5.1086,5.1086,185000.0
2009-07-20 12:05:00,7.12,7.13,7.11,7.11,486600.0,5.1086,5.1158,5.1015,5.1015,486600.0
2009-07-20 12:10:00,7.12,7.12,7.11,7.12,97800.0,5.1086,5.1086,5.1015,5.1086,97800.0
2009-07-20 12:15:00,7.12,7.12,7.12,7.12,83000.0,5.1086,5.1086,5.1086,5.1086,83000.0
2009-07-20 12:20:00,7.12,7.12,7.12,7.12,238800.0,5.1086,5.1086,5.1086,5.1086,238800.0
2009-07-20 12:25:00,7.12,7.12,7.12,7.12,25200.0,5.1086,5.1086,5.1086,5.1086,25200.0
2009-07-20 12:30:00,7.12,7.13,7.12,7.12,186000.0,5.1086,5.1158,5.1086,5.1086,186000.0
2009-07-20 12:35:00,7.12,7.13,7.12,7.13,37200.0,5.1086,5.1158,5.1086,5.1158,37200.0
2009-07-20 12:40:00,7.13,7.13,7.12,7.13,227200.0,5.1158,5.1158,5.1086,5.1158,227200.0
2009-07-20 12:45:00,7.13,7.13,7.12,7.13,95800.0,5.1158,5.1158,5.1086,5.1158,95800.0
2009-07-20 12:50:00,7.13,7.14,7.12,7.13,256400.0,5.1158,5.123,5.1086,5.1158,256400.0
2009-07-20 12:55:00,7.13,7.13,7.12,7.12,22400.0,5.1158,5.1158,5.1086,5.1086,22400.0
2009-07-20 13:00:00,7.13,7.13,7.12,7.12,85000.0,5.1158,5.1158,5.1086,5.1086,85000.0
2009-07-20 13:05:00,7.12,7.12,7.11,7.11,36800.0,5.1086,5.1086,5.1015,5.1015,36800.0
2009-07-20 13:10:00,7.12,7.12,7.11,7.12,112400.0,5.1086,5.1086,5.1015,5.1086,112400.0
2009-07-20 13:15:00,7.12,7.12,7.1,7.11,214000.0,5.1086,5.1086,5.0943,5.1015,214000.0
2009-07-20 13:20:00,7.11,7.12,7.1,7.12,253200.0,5.1015,5.1086,5.0943,5.1086,253200.0
2009-07-20 13:25:00,7.12,7.13,7.11,7.13,308600.0,5.1086,5.1158,5.1015,5.1158,308600.0
2009-07-20 13:30:00,7.13,7.15,7.13,7.15,391400.0,5.1158,5.1302,5.1158,5.1302,391400.0
2009-07-20 13:35:00,7.14,7.15,7.13,7.13,421800.0,5.123,5.1302,5.1158,5.1158,421800.0
2009-07-20 13:40:00,7.14,7.15,7.13,7.14,498000.0,5.123,5.1302,5.1158,5.123,498000.0
2009-07-20 13:45:00,7.14,7.17,7.14,7.16,306400.0,5.123,5.1445,5.123,5.1373,306400.0
2009-07-20 13:50:00,7.16,7.17,7.16,7.17,191400.0,5.1373,5.1445,5.1373,5.1445,191400.0
2009-07-20 13:55:00,7.17,7.18,7.16,7.16,256400.0,5.1445,5.1517,5.1373,5.1373,256400.0
2009-07-20 14:00:00,7.16,7.17,7.16,7.16,120400.0,5.1373,5.1445,5.1373,5.1373,120400.0
2009-07-20 14:05:00,7.17,7.17,7.16,7.17,185600.0,5.1445,5.1445,5.1373,5.1445,185600.0
2009-07-20 14:10:00,7.17,7.18,7.16,7.17,158400.0,5.1445,5.1517,5.1373,5.1445,158400.0
2009-07-20 14:15:00,7.18,7.18,7.17,7.18,285800.0,5.1517,5.1517,5.1445,5.1517,285800.0
2009-07-20 14:20:00,7.18,7.18,7.16,7.16,242000.0,5.1517,5.1517,5.1373,5.1373,242000.0
2009-07-20 14:25:00,7.16,7.17,7.16,7.17,199200.0,5.1373,5.1445,5.1373,5.1445,199200.0
2009-07-20 14:30:00,7.17,7.19,7.17,7.18,250000.0,5.1445,5.1589,5.1445,5.1517,250000.0
2009-07-20 14:35:00,7.18,7.2,7.18,7.18,160800.0,5.1517,5.166,5.1517,5.1517,160800.0
2009-07-20 14:40:00,7.18,7.19,7.18,7.18,202400.0,5.1517,5.1589,5.1517,5.1517,202400.0
2009-07-20 14:45:00,7.18,7.18,7.17,7.18,153200.0,5.1517,5.1517,5.1445,5.1517,153200.0
2009-07-20 14:50:00,7.18,7.18,7.17,7.17,165200.0,5.1517,5.1517,5.1445,5.1445,165200.0
2009-07-20 14:55:00,7.18,7.18,7.18,7.18,104200.0,5.1517,5.1517,5.1517,5.1517,104200.0
2009-07-20 15:00:00,7.18,7.23,7.18,7.23,509600.0,5.1517,5.1876,5.1517,5.1876,509600.0
2009-07-20 15:05:00,7.23,7.25,7.22,7.23,422600.0,5.1876,5.2019,5.1804,5.1876,422600.0
2009-07-20 15:10:00,7.23,7.24,7.2,7.2,504000.0,5.1876,5.1947,5.166,5.166,504000.0
2009-07-20 15:15:00,7.2,7.21,7.2,7.2,109000.0,5.166,5.1732,5.166,5.166,109000.0
2009-07-20 15:20:00,7.2,7.22,7.2,7.22,222200.0,5.166,5.1804,5.166,5.1804,222200.0
2009-07-20 15:25:00,7.22,7.22,7.2,7.2,221400.0,5.1804,5.1804,5.166,5.166,221400.0
2009-07-20 15:30:00,7.21,7.22,7.19,7.22,445800.0,5.1732,5.1804,5.1589,5.1804,445800.0
2009-07-20 15:35:00,7.22,7.24,7.21,7.24,830400.0,5.1804,5.1947,5.1732,5.1947,830400.0
2009-07-20 15:40:00,7.24,7.24,7.22,7.23,898000.0,5.1947,5.1947,5.1804,5.1876,898000.0
2009-07-20 15:45:00,7.23,7.24,7.23,7.23,232400.0,5.1876,5.1947,5.1876,5.1876,232400.0
2009-07-20 15:50:00,7.23,7.26,7.23,7.24,1525400.0,5.1876,5.2091,5.1876,5.1947,1525400.0
2009-07-20 15:55:00,7.25,7.26,7.23,7.26,2310400.0,5.2019,5.2091,5.1876,5.2091,2310400.0
2009-07-21 09:30:00,7.28,7.32,7.24,7.26,1341400.0,5.2234,5.2521,5.1947,5.2091,1341400.0
2009-07-21 09:35:00,7.26,7.26,7.23,7.25,757600.0,5.2091,5.2091,5.1876,5.2019,757600.0
2009-07-21 09:40:00,7.25,7.25,7.2,7.2,811200.0,5.2019,5.2019,5.166,5.166,811200.0
2009-07-21 09:45:00,7.2,7.22,7.18,7.21,741600.0,5.166,5.1804,5.1517,5.1732,741600.0
2009-07-21 09:50:00,7.21,7.25,7.21,7.25,363800.0,5.1732,5.2019,5.1732,5.2019,363800.0
2009-07-21 09:55:00,7.25,7.25,7.23,7.24,226800.0,5.2019,5.2019,5.1876,5.1947,226800.0
2009-07-21 10:00:00,7.24,7.25,7.17,7.17,566200.0,5.1947,5.2019,5.1445,5.1445,566200.0
2009-07-21 10:05:00,7.17,7.18,7.16,7.17,424000.0,5.1445,5.1517,5.1373,5.1445,424000.0
2009-07-21 10:10:00,7.16,7.16,7.14,7.16,554200.0,5.1373,5.1373,5.123,5.1373,554200.0
2009-07-21 10:15:00,7.16,7.16,7.14,7.14,449800.0,5.1373,5.1373,5.123,5.123,449800.0
2009-07-21 10:20:00,7.14,7.15,7.12,7.12,585600.0,5.123,5.1302,5.1086,5.1086,585600.0
2009-07-21 10:25:00,7.13,7.13,7.11,7.12,1403800.0,5.1158,5.1158,5.1015,5.1086,1403800.0
2009-07-21 10:30:00,7.12,7.15,7.12,7.15,1082200.0,5.1086,5.1302,5.1086,5.1302,1082200.0
2009-07-21 10:35:00,7.15,7.17,7.14,7.15,1489200.0,5.1302,5.1445,5.123,5.1302,1489200.0
2009-07-21 10:40:00,7.16,7.16,7.14,7.16,334000.0,5.1373,5.1373,5.123,5.1373,334000.0
2009-07-21 10:45:00,7.16,7.16,7.13,7.14,156600.0,5.1373,5.1373,5.1158,5.123,156600.0
2009-07-21 10:50:00,7.14,7.15,7.12,7.15,213200.0,5.123,5.1302,5.1086,5.1302,213200.0
2009-07-21 10:55:00,7.15,7.15,7.15,7.15,152000.0,5.1302,5.1302,5.1302,5.1302,152000.0
2009-07-21 11:00:00,7.15,7.15,7.14,7.14,210200.0,5.1302,5.1302,5.123,5.123,210200.0
2009-07-21 11:05:00,7.14,7.15,7.13,7.14,275000.0,5.123,5.1302,5.1158,5.123,275000.0
2009-07-21 11:10:00,7.14,7.15,7.11,7.11,256600.0,5.123,5.1302,5.1015,5.1015,256600.0
2009-07-21 11:15:00,7.11,7.12,7.1,7.12,224000.0,5.1015,5.1086,5.0943,5.1086,224000.0
2009-07-21 11:20:00,7.12,7.12,7.1,7.1,136000.0,5.1086,5.1086,5.0943,5.0943,136000.0
2009-07-21 11:25:00,7.1,7.1,7.09,7.1,287800.0,5.0943,5.0943,5.0871,5.0943,287800.0
2009-07-21 11:30:00,7.1,7.1,7.07,7.08,398200.0,5.0943,5.0943,5.0728,5.0799,398200.0
2009-07-21 11:35:00,7.08,7.09,7.07,7.09,217400.0,5.0799,5.0871,5.0728,5.0871,217400.0
2009-07-21 11:40:00,7.09,7.09,7.07,7.07,249400.0,5.0871,5.0871,5.0728,5.0728,249400.0
2009-07-21 11:45:00,7.08,7.08,7.07,7.08,125000.0,5.0799,5.0799,5.0728,5.0799,125000.0
2009-07-21 11:50:00,7.08,7.08,7.08,7.08,70400.0,5.0799,5.0799,5.0799,5.0799,70400.0
2009-07-21 11:55:00,7.08,7.08,7.06,7.07,566800.0,5.0799,5.0799,5.0656,5.0728,566800.0
2009-07-21 12:00:00,7.07,7.09,7.07,7.08,272000.0,5.0728,5.0871,5.0728,5.0799,272000.0
2009-07-21 12:05:00,7.08,7.08,7.08,7.08,92400.0,5.0799,5.0799,5.0799,5.0799,92400.0
2009-07-21 12:10:00,7.08,7.1,7.08,7.1,292800.0,5.0799,5.0943,5.0799,5.0943,292800.0
2009-07-21 12:15:00,7.1,7.1,7.09,7.09,77600.0,5.0943,5.0943,5.0871,5.0871,77600.0
2009-07-21 12:20:00,7.09,7.09,7.07,7.07,180600.0,5.0871,5.0871,5.0728,5.0728,180600.0
2009-07-21 12:25:00,7.08,7.1,7.07,7.1,434200.0,5.0799,5.0943,5.0728,5.0943,434200.0
2009-07-21 12:30:00,7.1,7.1,7.07,7.08,186800.0,5.0943,5.0943,5.0728,5.0799,186800.0
2009-07-21 12:35:00,7.07,7.09,7.07,7.08,251800.0,5.0728,5.0871,5.0728,5.0799,251800.0
2009-07-21 12:40:00,7.08,7.09,7.07,7.07,112400.0,5.0799,5.0871,5.0728,5.0728,112400.0
2009-07-21 12:45:00,7.07,7.07,7.07,7.07,48400.0,5.0728,5.0728,5.0728,5.0728,48400.0
2009-07-21 12:50:00,7.07,7.07,7.06,7.06,141000.0,5.0728,5.0728,5.0656,5.0656,141000.0
2009-07-21 12:55:00,7.06,7.06,7.05,7.06,156200.0,5.0656,5.0656,5.0584,5.0656,156200.0
2009-07-21 13:00:00,7.06,7.06,7.05,7.05,121000.0,5.0656,5.0656,5.0584,5.0584,121000.0
2009-07-21 13:05:00,7.05,7.06,7.04,7.04,246600.0,5.0584,5.0656,5.0512,5.0512,246600.0
2009-07-21 13:10:00,7.05,7.05,7.04,7.04,169600.0,5.0584,5.0584,5.0512,5.0512,169600.0
2009-07-21 13:15:00,7.04,7.06,7.04,7.06,164800.0,5.0512,5.0656,5.0512,5.0656,164800.0
2009-07-21 13:20:00,7.06,7.06,7.06,7.06,76400.0,5.0656,5.0656,5.0656,5.0656,76400.0
2009-07-21 13:25:00,7.06,7.07,7.06,7.06,230400.0,5.0656,5.0728,5.0656,5.0656,230400.0
2009-07-21 13:30:00,7.06,7.06,7.06,7.06,91000.0,5.0656,5.0656,5.0656,5.0656,91000.0
2009-07-21 13:35:00,7.06,7.07,7.06,7.07,188000.0,5.0656,5.0728,5.0656,5.0728,188000.0
2009-07-21 13:40:00,7.07,7.08,7.07,7.08,297400.0,5.0728,5.0799,5.0728,5.0799,297400.0
2009-07-21 13:45:00,7.08,7.09,7.07,7.09,382800.0,5.0799,5.0871,5.0728,5.0871,382800.0
2009-07-21 13:50:00,7.09,7.09,7.08,7.08,118400.0,5.0871,5.0871,5.0799,5.0799,118400.0
2009-07-21 13:55:00,7.08,7.08,7.08,7.08,112200.0,5.0799,5.0799,5.0799,5.0799,112200.0
2009-07-21 14:00:00,7.08,7.09,7.08,7.09,162200.0,5.0799,5.0871,5.0799,5.0871,162200.0
2009-07-21 14:05:00,7.09,7.09,7.08,7.08,103200.0,5.0871,5.0871,5.0799,5.0799,103200.0
2009-07-21 14:10:00,7.08,7.09,7.08,7.09,155800.0,5.0799,5.0871,5.0799,5.0871,155800.0
2009-07-21 14:15:00,7.09,7.1,7.08,7.08,300000.0,5.0871,5.0943,5.0799,5.0799,300000.0
2009-07-21 14:20:00,7.08,7.08,7.07,7.07,276600.0,5.0799,5.0799,5.0728,5.0728,276600.0
2009-07-21 14:25:00,7.08,7.08,7.07,7.07,127200.0,5.0799,5.0799,5.0728,5.0728,127200.0
2009-07-21 14:30:00,7.07,7.08,7.07,7.07,169600.0,5.0728,5.0799,5.0728,5.0728,169600.0
2009-07-21 14:35:00,7.07,7.09,7.07,7.08,383600.0,5.0728,5.0871,5.0728,5.0799,383600.0
2009-07-21 14:40:00,7.08,7.11,7.08,7.1,850600.0,5.0799,5.1015,5.0799,5.0943,850600.0
2009-07-21 14:45:00,7.1,7.11,7.1,7.11,284800.0,5.0943,5.1015,5.0943,5.1015,284800.0
2009-07-21 14:50:00,7.11,7.12,7.11,7.12,404600.0,5.1015,5.1086,5.1015,5.1086,404600.0
2009-07-21 14:55:00,7.12,7.13,7.11,7.12,592000.0,5.1086,5.1158,5.1015,5.1086,592000.0
2009-07-21 15:00:00,7.12,7.13,7.12,7.13,507400.0,5.1086,5.1158,5.1086,5.1158,507400.0
2009-07-21 15:05:00,7.13,7.15,7.13,7.14,701600.0,5.1158,5.1302,5.1158,5.123,701600.0
2009-07-21 15:10:00,7.14,7.15,7.14,7.14,302000.0,5.123,5.1302,5.123,5.123,302000.0
2009-07-21 15:15:00,7.14,7.15,7.14,7.15,339000.0,5.123,5.1302,5.123,5.1302,339000.0
2009-07-21 15:20:00,7.15,7.15,7.13,7.14,311000.0,5.1302,5.1302,5.1158,5.123,311000.0
2009-07-21 15:25:00,7.14,7.15,7.14,7.15,232000.0,5.123,5.1302,5.123,5.1302,232000.0
2009-07-21 15:30:00,7.14,7.15,7.13,7.13,287200.0,5.123,5.1302,5.1158,5.1158,287200.0
2009-07-21 15:35:00,7.13,7.14,7.12,7.13,486200.0,5.1158,5.123,5.1086,5.1158,486200.0
2009-07-21 15:40:00,7.12,7.14,7.12,7.13,431000.0,5.1086,5.123,5.1086,5.1158,431000.0
2009-07-21 15:45:00,7.14,7.14,7.12,7.13,404000.0,5.123,5.123,5.1086,5.1158,404000.0
2009-07-21 15:50:00,7.12,7.15,7.12,7.13,892600.0,5.1086,5.1302,5.1086,5.1158,892600.0
2009-07-21 15:55:00,7.13,7.16,7.13,7.16,1432600.0,5.1158,5.1373,5.1158,5.1373,1432600.0
2009-07-22 09:30:00,7.12,7.15,7.11,7.15,846600.0,5.1086,5.1302,5.1015,5.1302,846600.0
2009-07-22 09:35:00,7.15,7.16,7.12,7.14,499000.0,5.1302,5.1373,5.1086,5.123,499000.0
2009-07-22 09:40:00,7.14,7.15,7.1,7.13,421200.0,5.123,5.1302,5.0943,5.1158,421200.0
2009-07-22 09:45:00,7.13,7.15,7.12,7.14,478800.0,5.1158,5.1302,5.1086,5.123,478800.0
2009-07-22 09:50:00,7.14,7.15,7.12,7.14,351000.0,5.123,5.1302,5.1086,5.123,351000.0
2009-07-22 09:55:00,7.14,7.15,7.12,7.13,258400.0,5.123,5.1302,5.1086,5.1158,258400.0
2009-07-22 10:00:00,7.13,7.16,7.12,7.12,298800.0,5.1158,5.1373,5.1086,5.1086,298800.0
2009-07-22 10:05:00,7.12,7.14,7.11,7.12,226200.0,5.1086,5.123,5.1015,5.1086,226200.0
2009-07-22 10:10:00,7.12,7.13,7.09,7.09,205400.0,5.1086,5.1158,5.0871,5.0871,205400.0
2009-07-22 10:15:00,7.09,7.1,7.08,7.09,215000.0,5.0871,5.0943,5.0799,5.0871,215000.0
2009-07-22 10:20:00,7.09,7.11,7.09,7.11,295400.0,5.0871,5.1015,5.0871,5.1015,295400.0
2009-07-22 10:25:00,7.11,7.11,7.07,7.08,554400.0,5.1015,5.1015,5.0728,5.0799,554400.0
2009-07-22 10:30:00,7.08,7.08,7.07,7.07,559200.0,5.0799,5.0799,5.0728,5.0728,559200.0
2009-07-22 10:35:00,7.07,7.08,7.05,7.05,321600.0,5.0728,5.0799,5.0584,5.0584,321600.0
2009-07-22 10:40:00,7.06,7.06,7.03,7.04,480600.0,5.0656,5.0656,5.0441,5.0512,480600.0
2009-07-22 10:45:00,7.04,7.07,7.04,7.07,525400.0,5.0512,5.0728,5.0512,5.0728,525400.0
2009-07-22 10:50:00,7.07,7.08,7.06,7.08,249000.0,5.0728,5.0799,5.0656,5.0799,249000.0
2009-07-22 10:55:00,7.08,7.1,7.08,7.09,257000.0,5.0799,5.0943,5.0799,5.0871,257000.0
2009-07-22 11:00:00,7.09,7.11,7.08,7.11,307200.0,5.0871,5.1015,5.0799,5.1015,307200.0
2009-07-22 11:05:00,7.11,7.11,7.1,7.11,136800.0,5.1015,5.1015,5.0943,5.1015,136800.0
2009-07-22 11:10:00,7.11,7.12,7.1,7.1,201400.0,5.1015,5.1086,5.0943,5.0943,201400.0
2009-07-22 11:15:00,7.1,7.11,7.09,7.09,209000.0,5.0943,5.1015,5.0871,5.0871,209000.0
2009-07-22 11:20:00,7.1,7.1,7.09,7.1,141000.0,5.0943,5.0943,5.0871,5.0943,141000.0
2009-07-22 11:25:00,7.1,7.11,7.1,7.11,152600.0,5.0943,5.1015,5.0943,5.1015,152600.0
2009-07-22 11:30:00,7.11,7.12,7.11,7.12,120800.0,5.1015,5.1086,5.1015,5.1086,120800.0
2009-07-22 11:35:00,7.12,7.12,7.09,7.09,404000.0,5.1086,5.1086,5.0871,5.0871,404000.0
2009-07-22 11:40:00,7.09,7.1,7.09,7.09,205200.0,5.0871,5.0943,5.0871,5.0871,205200.0
2009-07-22 11:45:00,7.1,7.1,7.08,7.08,437200.0,5.0943,5.0943,5.0799,5.0799,437200.0
2009-07-22 11:50:00,7.08,7.09,7.07,7.08,222600.0,5.0799,5.0871,5.0728,5.0799,222600.0
2009-07-22 11:55:00,7.08,7.09,7.07,7.07,441800.0,5.0799,5.0871,5.0728,5.0728,441800.0
2009-07-22 12:00:00,7.07,7.09,7.07,7.09,251400.0,5.0728,5.0871,5.0728,5.0871,251400.0
2009-07-22 12:05:00,7.09,7.1,7.09,7.1,174800.0,5.0871,5.0943,5.0871,5.0943,174800.0
2009-07-22 12:10:00,7.1,7.1,7.08,7.08,205000.0,5.0943,5.0943,5.0799,5.0799,205000.0
2009-07-22 12:15:00,7.08,7.09,7.08,7.08,221000.0,5.0799,5.0871,5.0799,5.0799,221000.0
2009-07-22 12:20:00,7.08,7.09,7.08,7.08,193600.0,5.0799,5.0871,5.0799,5.0799,193600.0
2009-07-22 12:25:00,7.09,7.1,7.08,7.1,410600.0,5.0871,5.0943,5.0799,5.0943,410600.0
2009-07-22 12:30:00,7.1,7.1,7.09,7.09,123000.0,5.0943,5.0943,5.0871,5.0871,123000.0
2009-07-22 12:35:00,7.1,7.1,7.09,7.1,306200.0,5.0943,5.0943,5.0871,5.0943,306200.0
2009-07-22 12:40:00,7.1,7.1,7.1,7.1,91000.0,5.0943,5.0943,5.0943,5.0943,91000.0
2009-07-22 12:45:00,7.1,7.12,7.1,7.12,338800.0,5.0943,5.1086,5.0943,5.1086,338800.0
2009-07-22 12:50:00,7.12,7.12,7.09,7.1,155000.0,5.1086,5.1086,5.0871,5.0943,155000.0
2009-07-22 12:55:00,7.1,7.1,7.09,7.09,61200.0,5.0943,5.0943,5.0871,5.0871,61200.0
2009-07-22 13:00:00,7.09,7.09,7.09,7.09,183200.0,5.0871,5.0871,5.0871,5.0871,183200.0
2009-07-22 13:05:00,7.09,7.09,7.08,7.08,117000.0,5.0871,5.0871,5.0799,5.0799,117000.0
2009-07-22 13:10:00,7.08,7.08,7.08,7.08,54000.0,5.0799,5.0799,5.0799,5.0799,54000.0
2009-07-22 13:15:00,7.08,7.1,7.08,7.1,387800.0,5.0799,5.0943,5.0799,5.0943,387800.0
2009-07-22 13:20:00,7.1,7.1,7.08,7.09,157400.0,5.0943,5.0943,5.0799,5.0871,157400.0
2009-07-22 13:25:00,7.08,7.09,7.07,7.07,203000.0,5.0799,5.0871,5.0728,5.0728,203000.0
2009-07-22 13:30:00,7.07,7.08,7.06,7.06,396400.0,5.0728,5.0799,5.0656,5.0656,396400.0
2009-07-22 13:35:00,7.06,7.08,7.06,7.08,168200.0,5.0656,5.0799,5.0656,5.0799,168200.0
2009-07-22 13:40:00,7.07,7.08,7.06,7.06,255200.0,5.0728,5.0799,5.0656,5.0656,255200.0
2009-07-22 13:45:00,7.06,7.07,7.06,7.07,279000.0,5.0656,5.0728,5.0656,5.0728,279000.0
2009-07-22 13:50:00,7.07,7.07,7.06,7.07,98400.0,5.0728,5.0728,5.0656,5.0728,98400.0
2009-07-22 13:55:00,7.07,7.07,7.06,7.07,93400.0,5.0728,5.0728,5.0656,5.0728,93400.0
2009-07-22 14:00:00,7.07,7.08,7.06,7.06,208400.0,5.0728,5.0799,5.0656,5.0656,208400.0
2009-07-22 14:05:00,7.06,7.06,7.04,7.04,316000.0,5.0656,5.0656,5.0512,5.0512,316000.0
2009-07-22 14:10:00,7.04,7.05,7.04,7.05,178800.0,5.0512,5.0584,5.0512,5.0584,178800.0
2009-07-22 14:15:00,7.05,7.05,7.04,7.05,250200.0,5.0584,5.0584,5.0512,5.0584,250200.0
2009-07-22 14:20:00,7.05,7.05,7.03,7.04,302000.0,5.0584,5.0584,5.0441,5.0512,302000.0
2009-07-22 14:25:00,7.04,7.04,7.04,7.04,88200.0,5.0512,5.0512,5.0512,5.0512,88200.0
2009-07-22 14:30:00,7.04,7.05,7.04,7.05,253800.0,5.0512,5.0584,5.0512,5.0584,253800.0
2009-07-22 14:35:00,7.05,7.05,7.04,7.05,128600.0,5.0584,5.0584,5.0512,5.0584,128600.0
2009-07-22 14:40:00,7.05,7.07,7.05,7.07,155600.0,5.0584,5.0728,5.0584,5.0728,155600.0
2009-07-22 14:45:00,7.07,7.07,7.05,7.05,147400.0,5.0728,5.0728,5.0584,5.0584,147400.0
2009-07-22 14:50:00,7.05,7.07,7.05,7.06,324200.0,5.0584,5.0728,5.0584,5.0656,324200.0
2009-07-22 14:55:00,7.05,7.06,7.05,7.06,179800.0,5.0584,5.0656,5.0584,5.0656,179800.0
2009-07-22 15:00:00,7.06,7.08,7.06,7.08,448000.0,5.0656,5.0799,5.0656,5.0799,448000.0
2009-07-22 15:05:00,7.07,7.08,7.06,7.06,495000.0,5.0728,5.0799,5.0656,5.0656,495000.0
2009-07-22 15:10:00,7.06,7.06,7.04,7.05,337800.0,5.0656,5.0656,5.0512,5.0584,337800.0
2009-07-22 15:15:00,7.06,7.06,7.04,7.05,447400.0,5.0656,5.0656,5.0512,5.0584,447400.0
2009-07-22 15:20:00,7.05,7.06,7.05,7.05,217200.0,5.0584,5.0656,5.0584,5.0584,217200.0
2009-07-22 15:25:00,7.06,7.06,7.04,7.06,421600.0,5.0656,5.0656,5.0512,5.0656,421600.0
2009-07-22 15:30:00,7.06,7.07,7.05,7.06,795600.0,5.0656,5.0728,5.0584,5.0656,795600.0
2009-07-22 15:35:00,7.06,7.07,7.04,7.05,995600.0,5.0656,5.0728,5.0512,5.0584,995600.0
2009-07-22 15:40:00,7.05,7.06,7.03,7.06,488200.0,5.0584,5.0656,5.0441,5.0656,488200.0
2009-07-22 15:45:00,7.06,7.07,7.05,7.05,590000.0,5.0656,5.0728,5.0584,5.0584,590000.0
2009-07-22 15:50:00,7.05,7.08,7.05,7.07,1698400.0,5.0584,5.0799,5.0584,5.0728,1698400.0
2009-07-22 15:55:00,7.07,7.08,7.07,7.08,1456800.0,5.0728,5.0799,5.0728,5.0799,1456800.0
2009-07-23 09:30:00,7.09,7.1,7.01,7.05,510600.0,5.0871,5.0943,5.0297,5.0584,510600.0
2009-07-23 09:35:00,7.05,7.07,7.03,7.05,525600.0,5.0584,5.0728,5.0441,5.0584,525600.0
2009-07-23 09:40:00,7.05,7.07,7.03,7.06,194400.0,5.0584,5.0728,5.0441,5.0656,194400.0
2009-07-23 09:45:00,7.06,7.09,7.05,7.08,362600.0,5.0656,5.0871,5.0584,5.0799,362600.0
2009-07-23 09:50:00,7.08,7.09,7.08,7.08,144400.0,5.0799,5.0871,5.0799,5.0799,144400.0
2009-07-23 09:55:00,7.08,7.14,7.08,7.14,573600.0,5.0799,5.123,5.0799,5.123,573600.0
2009-07-23 10:00:00,7.14,7.15,7.1,7.12,562600.0,5.123,5.1302,5.0943,5.1086,562600.0
2009-07-23 10:05:00,7.12,7.16,7.11,7.16,375400.0,5.1086,5.1373,5.1015,5.1373,375400.0
2009-07-23 10:10:00,7.16,7.16,7.13,7.13,322200.0,5.1373,5.1373,5.1158,5.1158,322200.0
2009-07-23 10:15:00,7.13,7.14,7.12,7.13,670200.0,5.1158,5.123,5.1086,5.1158,670200.0
2009-07-23 10:20:00,7.13,7.14,7.13,7.14,463000.0,5.1158,5.123,5.1158,5.123,463000.0
2009-07-23 10:25:00,7.14,7.14,7.13,7.14,211000.0,5.123,5.123,5.1158,5.123,211000.0
2009-07-23 10:30:00,7.14,7.17,7.14,7.16,518600.0,5.123,5.1445,5.123,5.1373,518600.0
2009-07-23 10:35:00,7.16,7.18,7.15,7.18,1098800.0,5.1373,5.1517,5.1302,5.1517,1098800.0
2009-07-23 10:40:00,7.18,7.18,7.17,7.18,271000.0,5.1517,5.1517,5.1445,5.1517,271000.0
2009-07-23 10:45:00,7.17,7.2,7.17,7.2,232400.0,5.1445,5.166,5.1445,5.166,232400.0
2009-07-23 10:50:00,7.2,7.21,7.2,7.21,144400.0,5.166,5.1732,5.166,5.1732,144400.0
2009-07-23 10:55:00,7.21,7.21,7.2,7.2,356200.0,5.1732,5.1732,5.166,5.166,356200.0
2009-07-23 11:00:00,7.2,7.23,7.18,7.23,1166800.0,5.166,5.1876,5.1517,5.1876,1166800.0
2009-07-23 11:05:00,7.22,7.24,7.22,7.24,330800.0,5.1804,5.1947,5.1804,5.1947,330800.0
2009-07-23 11:10:00,7.24,7.26,7.22,7.25,1007600.0,5.1947,5.2091,5.1804,5.2019,1007600.0
2009-07-23 11:15:00,7.25,7.26,7.22,7.23,506200.0,5.2019,5.2091,5.1804,5.1876,506200.0
2009-07-23 11:20:00,7.23,7.24,7.22,7.24,212800.0,5.1876,5.1947,5.1804,5.1947,212800.0
2009-07-23 11:25:00,7.24,7.25,7.24,7.25,102000.0,5.1947,5.2019,5.1947,5.2019,102000.0
2009-07-23 11:30:00,7.25,7.25,7.24,7.24,145400.0,5.2019,5.2019,5.1947,5.1947,145400.0
2009-07-23 11:35:00,7.24,7.26,7.24,7.25,317200.0,5.1947,5.2091,5.1947,5.2019,317200.0
2009-07-23 11:40:00,7.25,7.27,7.23,7.23,1409400.0,5.2019,5.2163,5.1876,5.1876,1409400.0
2009-07-23 11:45:00,7.24,7.24,7.22,7.22,182200.0,5.1947,5.1947,5.1804,5.1804,182200.0
2009-07-23 11:50:00,7.22,7.25,7.22,7.23,234800.0,5.1804,5.2019,5.1804,5.1876,234800.0
2009-07-23 11:55:00,7.23,7.23,7.21,7.21,112800.0,5.1876,5.1876,5.1732,5.1732,112800.0
2009-07-23 12:00:00,7.22,7.22,7.2,7.2,154600.0,5.1804,5.1804,5.166,5.166,154600.0
2009-07-23 12:05:00,7.21,7.25,7.2,7.25,549800.0,5.1732,5.2019,5.166,5.2019,549800.0
2009-07-23 12:10:00,7.24,7.25,7.23,7.24,569800.0,5.1947,5.2019,5.1876,5.1947,569800.0
2009-07-23 12:15:00,7.24,7.25,7.23,7.23,258000.0,5.1947,5.2019,5.1876,5.1876,258000.0
2009-07-23 12:20:00,7.23,7.23,7.21,7.22,280400.0,5.1876,5.1876,5.1732,5.1804,280400.0
2009-07-23 12:25:00,7.22,7.22,7.2,7.21,494000.0,5.1804,5.1804,5.166,5.1732,494000.0
2009-07-23 12:30:00,7.22,7.22,7.21,7.21,502000.0,5.1804,5.1804,5.1732,5.1732,502000.0
2009-07-23 12:35:00,7.21,7.22,7.2,7.22,2485200.0,5.1732,5.1804,5.166,5.1804,2485200.0
2009-07-23 12:40:00,7.23,7.24,7.21,7.24,619200.0,5.1876,5.1947,5.1732,5.1947,619200.0
2009-07-23 12:45:00,7.24,7.26,7.24,7.26,510600.0,5.1947,5.2091,5.1947,5.2091,510600.0
2009-07-23 12:50:00,7.26,7.27,7.25,7.27,209800.0,5.2091,5.2163,5.2019,5.2163,209800.0
2009-07-23 12:55:00,7.27,7.27,7.26,7.26,403200.0,5.2163,5.2163,5.2091,5.2091,403200.0
2009-07-23 13:00:00,7.26,7.26,7.24,7.25,186800.0,5.2091,5.2091,5.1947,5.2019,186800.0
2009-07-23 13:05:00,7.25,7.25,7.24,7.25,130200.0,5.2019,5.2019,5.1947,5.2019,130200.0
2009-07-23 13:10:00,7.25,7.25,7.25,7.25,32400.0,5.2019,5.2019,5.2019,5.2019,32400.0
2009-07-23 13:15:00,7.25,7.25,7.24,7.24,197000.0,5.2019,5.2019,5.1947,5.1947,197000.0
2009-07-23 13:20:00,7.24,7.25,7.23,7.24,610600.0,5.1947,5.2019,5.1876,5.1947,610600.0
2009-07-23 13:25:00,7.24,7.26,7.23,7.25,407600.0,5.1947,5.2091,5.1876,5.2019,407600.0
2009-07-23 13:30:00,7.25,7.25,7.25,7.25,28800.0,5.2019,5.2019,5.2019,5.2019,28800.0
2009-07-23 13:35:00,7.25,7.27,7.25,7.27,574800.0,5.2019,5.2163,5.2019,5.2163,574800.0
2009-07-23 13:40:00,7.27,7.27,7.26,7.26,103200.0,5.2163,5.2163,5.2091,5.2091,103200.0
2009-07-23 13:45:00,7.26,7.27,7.25,7.26,127000.0,5.2091,5.2163,5.2019,5.2091,127000.0
2009-07-23 13:50:00,7.25,7.26,7.25,7.25,208600.0,5.2019,5.2091,5.2019,5.2019,208600.0
2009-07-23 13:55:00,7.25,7.26,7.25,7.26,60000.0,5.2019,5.2091,5.2019,5.2091,60000.0
2009-07-23 14:00:00,7.26,7.26,7.24,7.25,356600.0,5.2091,5.2091,5.1947,5.2019,356600.0
2009-07-23 14:05:00,7.25,7.26,7.25,7.26,104800.0,5.2019,5.2091,5.2019,5.2091,104800.0
2009-07-23 14:10:00,7.26,7.26,7.24,7.26,438400.0,5.2091,5.2091,5.1947,5.2091,438400.0
2009-07-23 14:15:00,7.26,7.26,7.25,7.26,289200.0,5.2091,5.2091,5.2019,5.2091,289200.0
2009-07-23 14:20:00,7.26,7.26,7.24,7.25,367400.0,5.2091,5.2091,5.1947,5.2019,367400.0
2009-07-23 14:25:00,7.25,7.26,7.25,7.26,187400.0,5.2019,5.2091,5.2019,5.2091,187400.0
2009-07-23 14:30:00,7.26,7.26,7.25,7.25,134600.0,5.2091,5.2091,5.2019,5.2019,134600.0
2009-07-23 14:35:00,7.26,7.26,7.24,7.25,449600.0,5.2091,5.2091,5.1947,5.2019,449600.0
2009-07-23 14:40:00,7.25,7.25,7.24,7.24,197200.0,5.2019,5.2019,5.1947,5.1947,197200.0
2009-07-23 14:45:00,7.24,7.25,7.23,7.24,580400.0,5.1947,5.2019,5.1876,5.1947,580400.0
2009-07-23 14:50:00,7.25,7.25,7.24,7.24,186600.0,5.2019,5.2019,5.1947,5.1947,186600.0
2009-07-23 14:55:00,7.25,7.25,7.24,7.25,365400.0,5.2019,5.2019,5.1947,5.2019,365400.0
2009-07-23 15:00:00,7.25,7.26,7.24,7.25,482600.0,5.2019,5.2091,5.1947,5.2019,482600.0
2009-07-23 15:05:00,7.26,7.26,7.24,7.24,372000.0,5.2091,5.2091,5.1947,5.1947,372000.0
2009-07-23 15:10:00,7.24,7.25,7.23,7.25,431600.0,5.1947,5.2019,5.1876,5.2019,431600.0
2009-07-23 15:15:00,7.25,7.26,7.23,7.23,373000.0,5.2019,5.2091,5.1876,5.1876,373000.0
2009-07-23 15:20:00,7.23,7.25,7.23,7.25,463800.0,5.1876,5.2019,5.1876,5.2019,463800.0
2009-07-23 15:25:00,7.25,7.25,7.25,7.25,245800.0,5.2019,5.2019,5.2019,5.2019,245800.0
2009-07-23 15:30:00,7.25,7.26,7.24,7.24,524400.0,5.2019,5.2091,5.1947,5.1947,524400.0
2009-07-23 15:35:00,7.24,7.25,7.24,7.25,202800.0,5.1947,5.2019,5.1947,5.2019,202800.0
2009-07-23 15:40:00,7.25,7.26,7.25,7.26,437600.0,5.2019,5.2091,5.2019,5.2091,437600.0
2009-07-23 15:45:00,7.26,7.26,7.24,7.25,710000.0,5.2091,5.2091,5.1947,5.2019,710000.0
2009-07-23 15:50:00,7.25,7.26,7.23,7.23,1660600.0,5.2019,5.2091,5.1876,5.1876,1660600.0
2009-07-23 15:55:00,7.23,7.25,7.22,7.25,1848600.0,5.1876,5.2019,5.1804,5.2019,1848600.0
2009-07-24 09:30:00,7.2,7.27,7.19,7.25,651400.0,5.166,5.2163,5.1589,5.2019,651400.0
2009-07-24 09:35:00,7.25,7.26,7.22,7.23,655000.0,5.2019,5.2091,5.1804,5.1876,655000.0
2009-07-24 09:40:00,7.24,7.25,7.2,7.2,699400.0,5.1947,5.2019,5.166,5.166,699400.0
2009-07-24 09:45:00,7.2,7.22,7.17,7.18,419200.0,5.166,5.1804,5.1445,5.1517,419200.0
2009-07-24 09:50:00,7.18,7.2,7.17,7.2,360400.0,5.1517,5.166,5.1445,5.166,360400.0
2009-07-24 09:55:00,7.2,7.21,7.15,7.2,695200.0,5.166,5.1732,5.1302,5.166,695200.0
2009-07-24 10:00:00,7.2,7.25,7.18,7.21,299400.0,5.166,5.2019,5.1517,5.1732,299400.0
2009-07-24 10:05:00,7.21,7.23,7.21,7.21,362200.0,5.1732,5.1876,5.1732,5.1732,362200.0
2009-07-24 10:10:00,7.21,7.22,7.19,7.21,315000.0,5.1732,5.1804,5.1589,5.1732,315000.0
2009-07-24 10:15:00,7.21,7.21,7.2,7.2,163000.0,5.1732,5.1732,5.166,5.166,163000.0
2009-07-24 10:20:00,7.2,7.2,7.17,7.17,324000.0,5.166,5.166,5.1445,5.1445,324000.0
2009-07-24 10:25:00,7.17,7.18,7.15,7.18,277600.0,5.1445,5.1517,5.1302,5.1517,277600.0
2009-07-24 10:30:00,7.18,7.18,7.16,7.16,235600.0,5.1517,5.1517,5.1373,5.1373,235600.0
2009-07-24 10:35:00,7.17,7.18,7.15,7.15,303200.0,5.1445,5.1517,5.1302,5.1302,303200.0
2009-07-24 10:40:00,7.15,7.16,7.15,7.15,380200.0,5.1302,5.1373,5.1302,5.1302,380200.0
2009-07-24 10:45:00,7.15,7.17,7.15,7.15,272200.0,5.1302,5.1445,5.1302,5.1302,272200.0
2009-07-24 10:50:00,7.15,7.15,7.12,7.14,543400.0,5.1302,5.1302,5.1086,5.123,543400.0
2009-07-24 10:55:00,7.14,7.15,7.13,7.15,563600.0,5.123,5.1302,5.1158,5.1302,563600.0
2009-07-24 11:00:00,7.15,7.15,7.13,7.14,409400.0,5.1302,5.1302,5.1158,5.123,409400.0
2009-07-24 11:05:00,7.14,7.14,7.13,7.14,193600.0,5.123,5.123,5.1158,5.123,193600.0
2009-07-24 11:10:00,7.14,7.14,7.12,7.12,482200.0,5.123,5.123,5.1086,5.1086,482200.0
2009-07-24 11:15:00,7.13,7.14,7.12,7.13,364400.0,5.1158,5.123,5.1086,5.1158,364400.0
2009-07-24 11:20:00,7.12,7.16,7.12,7.16,195000.0,5.1086,5.1373,5.1086,5.1373,195000.0
2009-07-24 11:25:00,7.16,7.18,7.16,7.18,66600.0,5.1373,5.1517,5.1373,5.1517,66600.0
2009-07-24 11:30:00,7.18,7.19,7.18,7.19,127200.0,5.1517,5.1589,5.1517,5.1589,127200.0
2009-07-24 11:35:00,7.18,7.2,7.18,7.19,95000.0,5.1517,5.166,5.1517,5.1589,95000.0
2009-07-24 11:40:00,7.19,7.2,7.18,7.19,419200.0,5.1589,5.166,5.1517,5.1589,419200.0
2009-07-24 11:45:00,7.19,7.21,7.19,7.21,77400.0,5.1589,5.1732,5.1589,5.1732,77400.0
2009-07-24 11:50:00,7.21,7.21,7.2,7.21,69400.0,5.1732,5.1732,5.166,5.1732,69400.0
2009-07-24 11:55:00,7.21,7.23,7.2,7.22,281600.0,5.1732,5.1876,5.166,5.1804,281600.0
2009-07-24 12:00:00,7.22,7.23,7.21,7.21,160000.0,5.1804,5.1876,5.1732,5.1732,160000.0
2009-07-24 12:05:00,7.21,7.22,7.21,7.22,99200.0,5.1732,5.1804,5.1732,5.1804,99200.0
2009-07-24 12:10:00,7.22,7.23,7.22,7.23,146800.0,5.1804,5.1876,5.1804,5.1876,146800.0
2009-07-24 12:15:00,7.23,7.23,7.22,7.22,148400.0,5.1876,5.1876,5.1804,5.1804,148400.0
2009-07-24 12:20:00,7.22,7.23,7.22,7.23,156800.0,5.1804,5.1876,5.1804,5.1876,156800.0
2009-07-24 12:25:00,7.23,7.23,7.22,7.23,108000.0,5.1876,5.1876,5.1804,5.1876,108000.0
2009-07-24 12:30:00,7.22,7.23,7.22,7.23,67200.0,5.1804,5.1876,5.1804,5.1876,67200.0
2009-07-24 12:35:00,7.23,7.23,7.22,7.23,136600.0,5.1876,5.1876,5.1804,5.1876,136600.0
2009-07-24 12:40:00,7.22,7.24,7.22,7.24,140600.0,5.1804,5.1947,5.1804,5.1947,140600.0
2009-07-24 12:45:00,7.24,7.24,7.23,7.23,227600.0,5.1947,5.1947,5.1876,5.1876,227600.0
2009-07-24 12:50:00,7.23,7.23,7.22,7.23,130800.0,5.1876,5.1876,5.1804,5.1876,130800.0
2009-07-24 12:55:00,7.23,7.23,7.21,7.22,237200.0,5.1876,5.1876,5.1732,5.1804,237200.0
2009-07-24 13:00:00,7.22,7.22,7.2,7.2,283600.0,5.1804,5.1804,5.166,5.166,283600.0
2009-07-24 13:05:00,7.21,7.21,7.18,7.18,359000.0,5.1732,5.1732,5.1517,5.1517,359000.0
2009-07-24 13:10:00,7.18,7.2,7.18,7.2,332200.0,5.1517,5.166,5.1517,5.166,332200.0
2009-07-24 13:15:00,7.2,7.21,7.2,7.21,115600.0,5.166,5.1732,5.166,5.1732,115600.0
2009-07-24 13:20:00,7.21,7.22,7.2,7.21,242200.0,5.1732,5.1804,5.166,5.1732,242200.0
2009-07-24 13:25:00,7.21,7.22,7.21,7.22,68400.0,5.1732,5.1804,5.1732,5.1804,68400.0
2009-07-24 13:30:00,7.22,7.23,7.21,7.23,389200.0,5.1804,5.1876,5.1732,5.1876,389200.0
2009-07-24 13:35:00,7.23,7.24,7.23,7.23,176400.0,5.1876,5.1947,5.1876,5.1876,176400.0
2009-07-24 13:40:00,7.24,7.24,7.23,7.24,59000.0,5.1947,5.1947,5.1876,5.1947,59000.0
2009-07-24 13:45:00,7.23,7.24,7.23,7.24,53000.0,5.1876,5.1947,5.1876,5.1947,53000.0
2009-07-24 13:50:00,7.23,7.24,7.22,7.22,276200.0,5.1876,5.1947,5.1804,5.1804,276200.0
2009-07-24 13:55:00,7.22,7.22,7.22,7.22,43400.0,5.1804,5.1804,5.1804,5.1804,43400.0
2009-07-24 14:00:00,7.22,7.23,7.21,7.22,326200.0,5.1804,5.1876,5.1732,5.1804,326200.0
2009-07-24 14:05:00,7.22,7.23,7.22,7.23,214600.0,5.1804,5.1876,5.1804,5.1876,214600.0
2009-07-24 14:10:00,7.23,7.23,7.22,7.23,84400.0,5.1876,5.1876,5.1804,5.1876,84400.0
2009-07-24 14:15:00,7.23,7.23,7.21,7.21,204200.0,5.1876,5.1876,5.1732,5.1732,204200.0
2009-07-24 14:20:00,7.21,7.22,7.21,7.21,180400.0,5.1732,5.1804,5.1732,5.1732,180400.0
2009-07-24 14:25:00,7.21,7.22,7.21,7.21,181000.0,5.1732,5.1804,5.1732,5.1732,181000.0
2009-07-24 14:30:00,7.21,7.22,7.21,7.22,76800.0,5.1732,5.1804,5.1732,5.1804,76800.0
2009-07-24 14:35:00,7.21,7.23,7.21,7.22,183200.0,5.1732,5.1876,5.1732,5.1804,183200.0
2009-07-24 14:40:00,7.21,7.22,7.21,7.22,88200.0,5.1732,5.1804,5.1732,5.1804,88200.0
2009-07-24 14:45:00,7.22,7.23,7.22,7.23,197400.0,5.1804,5.1876,5.1804,5.1876,197400.0
2009-07-24 14:50:00,7.23,7.23,7.2,7.2,166000.0,5.1876,5.1876,5.166,5.166,166000.0
2009-07-24 14:55:00,7.2,7.21,7.2,7.21,202400.0,5.166,5.1732,5.166,5.1732,202400.0
2009-07-24 15:00:00,7.21,7.22,7.2,7.21,207800.0,5.1732,5.1804,5.166,5.1732,207800.0
2009-07-24 15:05:00,7.21,7.21,7.2,7.21,187000.0,5.1732,5.1732,5.166,5.1732,187000.0
2009-07-24 15:10:00,7.2,7.23,7.2,7.23,727000.0,5.166,5.1876,5.166,5.1876,727000.0
2009-07-24 15:15:00,7.22,7.23,7.22,7.22,100200.0,5.1804,5.1876,5.1804,5.1804,100200.0
2009-07-24 15:20:00,7.22,7.23,7.21,7.23,183200.0,5.1804,5.1876,5.1732,5.1876,183200.0
2009-07-24 15:25:00,7.23,7.24,7.22,7.23,296000.0,5.1876,5.1947,5.1804,5.1876,296000.0
2009-07-24 15:30:00,7.23,7.23,7.22,7.23,164400.0,5.1876,5.1876,5.1804,5.1876,164400.0
2009-07-24 15:35:00,7.23,7.23,7.22,7.23,205600.0,5.1876,5.1876,5.1804,5.1876,205600.0
2009-07-24 15:40:00,7.23,7.23,7.23,7.23,154200.0,5.1876,5.1876,5.1876,5.1876,154200.0
2009-07-24 15:45:00,7.23,7.24,7.22,7.24,512800.0,5.1876,5.1947,5.1804,5.1947,512800.0
2009-07-24 15:50:00,7.24,7.24,7.23,7.24,707400.0,5.1947,5.1947,5.1876,5.1947,707400.0
2009-07-24 15:55:00,7.24,7.26,7.23,7.25,1831800.0,5.1947,5.2091,5.1876,5.2019,1831800.0
2009-07-27 09:30:00,7.25,7.27,7.18,7.24,398200.0,5.2019,5.2163,5.1517,5.1947,398200.0
2009-07-27 09:35:00,7.23,7.24,7.18,7.2,424400.0,5.1876,5.1947,5.1517,5.166,424400.0
2009-07-27 09:40:00,7.2,7.24,7.18,7.24,516400.0,5.166,5.1947,5.1517,5.1947,516400.0
2009-07-27 09:45:00,7.24,7.25,7.21,7.22,410200.0,5.1947,5.2019,5.1732,5.1804,410200.0
2009-07-27 09:50:00,7.22,7.24,7.2,7.21,188800.0,5.1804,5.1947,5.166,5.1732,188800.0
2009-07-27 09:55:00,7.21,7.22,7.18,7.22,196800.0,5.1732,5.1804,5.1517,5.1804,196800.0
2009-07-27 10:00:00,7.22,7.27,7.22,7.26,979600.0,5.1804,5.2163,5.1804,5.2091,979600.0
2009-07-27 10:05:00,7.26,7.28,7.25,7.26,208800.0,5.2091,5.2234,5.2019,5.2091,208800.0
2009-07-27 10:10:00,7.26,7.26,7.22,7.22,348000.0,5.2091,5.2091,5.1804,5.1804,348000.0
2009-07-27 10:15:00,7.22,7.24,7.22,7.23,498400.0,5.1804,5.1947,5.1804,5.1876,498400.0
2009-07-27 10:20:00,7.23,7.23,7.2,7.22,269800.0,5.1876,5.1876,5.166,5.1804,269800.0
2009-07-27 10:25:00,7.22,7.22,7.18,7.19,235800.0,5.1804,5.1804,5.1517,5.1589,235800.0
2009-07-27 10:30:00,7.19,7.19,7.18,7.18,432000.0,5.1589,5.1589,5.1517,5.1517,432000.0
2009-07-27 10:35:00,7.18,7.18,7.16,7.18,492400.0,5.1517,5.1517,5.1373,5.1517,492400.0
2009-07-27 10:40:00,7.18,7.2,7.18,7.2,235600.0,5.1517,5.166,5.1517,5.166,235600.0
2009-07-27 10:45:00,7.2,7.23,7.2,7.23,175000.0,5.166,5.1876,5.166,5.1876,175000.0
2009-07-27 10:50:00,7.23,7.24,7.23,7.23,144800.0,5.1876,5.1947,5.1876,5.1876,144800.0
2009-07-27 10:55:00,7.23,7.23,7.2,7.22,439200.0,5.1876,5.1876,5.166,5.1804,439200.0
2009-07-27 11:00:00,7.22,7.26,7.21,7.25,424400.0,5.1804,5.2091,5.1732,5.2019,424400.0
2009-07-27 11:05:00,7.25,7.26,7.2,7.25,423200.0,5.2019,5.2091,5.166,5.2019,423200.0
2009-07-27 11:10:00,7.25,7.28,7.25,7.28,951400.0,5.2019,5.2234,5.2019,5.2234,951400.0
2009-07-27 11:15:00,7.28,7.29,7.28,7.29,411000.0,5.2234,5.2306,5.2234,5.2306,411000.0
2009-07-27 11:20:00,7.29,7.33,7.28,7.33,1158600.0,5.2306,5.2593,5.2234,5.2593,1158600.0
2009-07-27 11:25:00,7.33,7.34,7.31,7.31,746400.0,5.2593,5.2665,5.245,5.245,746400.0
2009-07-27 11:30:00,7.31,7.36,7.31,7.36,881000.0,5.245,5.2808,5.245,5.2808,881000.0
2009-07-27 11:35:00,7.36,7.36,7.33,7.34,668200.0,5.2808,5.2808,5.2593,5.2665,668200.0
2009-07-27 11:40:00,7.35,7.36,7.33,7.36,323000.0,5.2737,5.2808,5.2593,5.2808,323000.0
2009-07-27 11:45:00,7.35,7.38,7.35,7.35,906000.0,5.2737,5.2952,5.2737,5.2737,906000.0
2009-07-27 11:50:00,7.35,7.36,7.34,7.36,216000.0,5.2737,5.2808,5.2665,5.2808,216000.0
2009-07-27 11:55:00,7.36,7.36,7.33,7.33,249000.0,5.2808,5.2808,5.2593,5.2593,249000.0
2009-07-27 12:00:00,7.33,7.34,7.33,7.34,375000.0,5.2593,5.2665,5.2593,5.2665,375000.0
2009-07-27 12:05:00,7.34,7.34,7.32,7.32,234000.0,5.2665,5.2665,5.2521,5.2521,234000.0
2009-07-27 12:10:00,7.33,7.33,7.32,7.32,128400.0,5.2593,5.2593,5.2521,5.2521,128400.0
2009-07-27 12:15:00,7.32,7.33,7.32,7.33,328400.0,5.2521,5.2593,5.2521,5.2593,328400.0
2009-07-27 12:20:00,7.33,7.34,7.33,7.33,140800.0,5.2593,5.2665,5.2593,5.2593,140800.0
2009-07-27 12:25:00,7.33,7.33,7.33,7.33,53400.0,5.2593,5.2593,5.2593,5.2593,53400.0
2009-07-27 12:30:00,7.33,7.35,7.33,7.35,504600.0,5.2593,5.2737,5.2593,5.2737,504600.0
2009-07-27 12:35:00,7.35,7.36,7.35,7.36,109600.0,5.2737,5.2808,5.2737,5.2808,109600.0
2009-07-27 12:40:00,7.36,7.37,7.35,7.36,259400.0,5.2808,5.288,5.2737,5.2808,259400.0
2009-07-27 12:45:00,7.36,7.37,7.35,7.36,359800.0,5.2808,5.288,5.2737,5.2808,359800.0
2009-07-27 12:50:00,7.36,7.37,7.35,7.36,189400.0,5.2808,5.288,5.2737,5.2808,189400.0
2009-07-27 12:55:00,7.36,7.37,7.36,7.37,267400.0,5.2808,5.288,5.2808,5.288,267400.0
2009-07-27 13:00:00,7.37,7.38,7.36,7.38,383200.0,5.288,5.2952,5.2808,5.2952,383200.0
2009-07-27 13:05:00,7.37,7.38,7.37,7.37,260000.0,5.288,5.2952,5.288,5.288,260000.0
2009-07-27 13:10:00,7.37,7.37,7.36,7.37,355000.0,5.288,5.288,5.2808,5.288,355000.0
2009-07-27 13:15:00,7.37,7.38,7.36,7.37,234600.0,5.288,5.2952,5.2808,5.288,234600.0
2009-07-27 13:20:00,7.37,7.37,7.35,7.35,162800.0,5.288,5.288,5.2737,5.2737,162800.0
2009-07-27 13:25:00,7.35,7.35,7.33,7.33,183000.0,5.2737,5.2737,5.2593,5.2593,183000.0
2009-07-27 13:30:00,7.33,7.35,7.33,7.34,324400.0,5.2593,5.2737,5.2593,5.2665,324400.0
2009-07-27 13:35:00,7.34,7.35,7.34,7.35,61200.0,5.2665,5.2737,5.2665,5.2737,61200.0
2009-07-27 13:40:00,7.34,7.36,7.34,7.36,241400.0,5.2665,5.2808,5.2665,5.2808,241400.0
2009-07-27 13:45:00,7.36,7.37,7.36,7.37,244800.0,5.2808,5.288,5.2808,5.288,244800.0
2009-07-27 13:50:00,7.37,7.38,7.37,7.37,238800.0,5.288,5.2952,5.288,5.288,238800.0
2009-07-27 13:55:00,7.38,7.39,7.36,7.36,367200.0,5.2952,5.3024,5.2808,5.2808,367200.0
2009-07-27 14:00:00,7.37,7.37,7.36,7.37,105600.0,5.288,5.288,5.2808,5.288,105600.0
2009-07-27 14:05:00,7.37,7.37,7.37,7.37,33200.0,5.288,5.288,5.288,5.288,33200.0
2009-07-27 14:10:00,7.37,7.37,7.37,7.37,167000.0,5.288,5.288,5.288,5.288,167000.0
2009-07-27 14:15:00,7.37,7.4,7.37,7.39,391000.0,5.288,5.3095,5.288,5.3024,391000.0
2009-07-27 14:20:00,7.39,7.39,7.38,7.38,235400.0,5.3024,5.3024,5.2952,5.2952,235400.0
2009-07-27 14:25:00,7.38,7.4,7.37,7.39,513600.0,5.2952,5.3095,5.288,5.3024,513600.0
2009-07-27 14:30:00,7.39,7.4,7.39,7.4,171400.0,5.3024,5.3095,5.3024,5.3095,171400.0
2009-07-27 14:35:00,7.4,7.41,7.39,7.39,395000.0,5.3095,5.3167,5.3024,5.3024,395000.0
2009-07-27 14:40:00,7.4,7.42,7.38,7.42,602200.0,5.3095,5.3239,5.2952,5.3239,602200.0
2009-07-27 14:45:00,7.42,7.43,7.41,7.42,1038800.0,5.3239,5.3311,5.3167,5.3239,1038800.0
2009-07-27 14:50:00,7.42,7.43,7.4,7.43,1843200.0,5.3239,5.3311,5.3095,5.3311,1843200.0
2009-07-27 14:55:00,7.43,7.43,7.42,7.43,797000.0,5.3311,5.3311,5.3239,5.3311,797000.0
2009-07-27 15:00:00,7.43,7.45,7.43,7.43,753200.0,5.3311,5.3454,5.3311,5.3311,753200.0
2009-07-27 15:05:00,7.43,7.43,7.42,7.43,910800.0,5.3311,5.3311,5.3239,5.3311,910800.0
2009-07-27 15:10:00,7.43,7.43,7.43,7.43,220600.0,5.3311,5.3311,5.3311,5.3311,220600.0
2009-07-27 15:15:00,7.43,7.45,7.42,7.42,462600.0,5.3311,5.3454,5.3239,5.3239,462600.0
2009-07-27 15:20:00,7.43,7.43,7.42,7.42,350400.0,5.3311,5.3311,5.3239,5.3239,350400.0
2009-07-27 15:25:00,7.42,7.44,7.42,7.43,436800.0,5.3239,5.3382,5.3239,5.3311,436800.0
2009-07-27 15:30:00,7.43,7.43,7.41,7.41,304800.0,5.3311,5.3311,5.3167,5.3167,304800.0
2009-07-27 15:35:00,7.42,7.42,7.4,7.42,255600.0,5.3239,5.3239,5.3095,5.3239,255600.0
2009-07-27 15:40:00,7.42,7.43,7.42,7.43,339600.0,5.3239,5.3311,5.3239,5.3311,339600.0
2009-07-27 15:45:00,7.43,7.43,7.42,7.43,478000.0,5.3311,5.3311,5.3239,5.3311,478000.0
2009-07-27 15:50:00,7.43,7.45,7.42,7.43,1094600.0,5.3311,5.3454,5.3239,5.3311,1094600.0
2009-07-27 15:55:00,7.43,7.46,7.43,7.45,1832000.0,5.3311,5.3526,5.3311,5.3454,1832000.0
2009-07-28 09:30:00,7.4,7.45,7.4,7.43,554400.0,5.3095,5.3454,5.3095,5.3311,554400.0
2009-07-28 09:35:00,7.43,7.45,7.39,7.43,761600.0,5.3311,5.3454,5.3024,5.3311,761600.0
2009-07-28 09:40:00,7.43,7.44,7.4,7.43,796600.0,5.3311,5.3382,5.3095,5.3311,796600.0
2009-07-28 09:45:00,7.43,7.46,7.43,7.46,505600.0,5.3311,5.3526,5.3311,5.3526,505600.0
2009-07-28 09:50:00,7.46,7.47,7.45,7.47,513200.0,5.3526,5.3598,5.3454,5.3598,513200.0
2009-07-28 09:55:00,7.47,7.48,7.45,7.47,367400.0,5.3598,5.3669,5.3454,5.3598,367400.0
2009-07-28 10:00:00,7.47,7.47,7.42,7.43,473200.0,5.3598,5.3598,5.3239,5.3311,473200.0
2009-07-28 10:05:00,7.43,7.43,7.4,7.41,241600.0,5.3311,5.3311,5.3095,5.3167,241600.0
2009-07-28 10:10:00,7.42,7.44,7.4,7.41,390800.0,5.3239,5.3382,5.3095,5.3167,390800.0
2009-07-28 10:15:00,7.4,7.42,7.39,7.4,511800.0,5.3095,5.3239,5.3024,5.3095,511800.0
2009-07-28 10:20:00,7.4,7.4,7.38,7.39,277600.0,5.3095,5.3095,5.2952,5.3024,277600.0
2009-07-28 10:25:00,7.39,7.42,7.39,7.41,294000.0,5.3024,5.3239,5.3024,5.3167,294000.0
2009-07-28 10:30:00,7.41,7.41,7.39,7.4,241400.0,5.3167,5.3167,5.3024,5.3095,241400.0
2009-07-28 10:35:00,7.4,7.4,7.38,7.39,235000.0,5.3095,5.3095,5.2952,5.3024,235000.0
2009-07-28 10:40:00,7.39,7.4,7.39,7.4,152800.0,5.3024,5.3095,5.3024,5.3095,152800.0
2009-07-28 10:45:00,7.4,7.41,7.4,7.41,199200.0,5.3095,5.3167,5.3095,5.3167,199200.0
2009-07-28 10:50:00,7.41,7.43,7.41,7.43,193400.0,5.3167,5.3311,5.3167,5.3311,193400.0
2009-07-28 10:55:00,7.43,7.43,7.43,7.43,82600.0,5.3311,5.3311,5.3311,5.3311,82600.0
2009-07-28 11:00:00,7.43,7.45,7.43,7.45,361800.0,5.3311,5.3454,5.3311,5.3454,361800.0
2009-07-28 11:05:00,7.45,7.46,7.44,7.45,819400.0,5.3454,5.3526,5.3382,5.3454,819400.0
2009-07-28 11:10:00,7.45,7.47,7.45,7.46,542600.0,5.3454,5.3598,5.3454,5.3526,542600.0
2009-07-28 11:15:00,7.46,7.48,7.46,7.47,624600.0,5.3526,5.3669,5.3526,5.3598,624600.0
2009-07-28 11:20:00,7.47,7.48,7.47,7.47,258200.0,5.3598,5.3669,5.3598,5.3598,258200.0
2009-07-28 11:25:00,7.47,7.48,7.45,7.46,1851200.0,5.3598,5.3669,5.3454,5.3526,1851200.0
2009-07-28 11:30:00,7.46,7.47,7.44,7.45,593600.0,5.3526,5.3598,5.3382,5.3454,593600.0
2009-07-28 11:35:00,7.45,7.45,7.43,7.44,261000.0,5.3454,5.3454,5.3311,5.3382,261000.0
2009-07-28 11:40:00,7.44,7.44,7.42,7.42,342600.0,5.3382,5.3382,5.3239,5.3239,342600.0
2009-07-28 11:45:00,7.42,7.43,7.42,7.43,271200.0,5.3239,5.3311,5.3239,5.3311,271200.0
2009-07-28 11:50:00,7.43,7.44,7.43,7.43,415400.0,5.3311,5.3382,5.3311,5.3311,415400.0
2009-07-28 11:55:00,7.43,7.43,7.42,7.43,397400.0,5.3311,5.3311,5.3239,5.3311,397400.0
2009-07-28 12:00:00,7.43,7.43,7.4,7.4,212000.0,5.3311,5.3311,5.3095,5.3095,212000.0
2009-07-28 12:05:00,7.4,7.41,7.39,7.4,362000.0,5.3095,5.3167,5.3024,5.3095,362000.0
2009-07-28 12:10:00,7.4,7.42,7.4,7.42,169600.0,5.3095,5.3239,5.3095,5.3239,169600.0
2009-07-28 12:15:00,7.42,7.42,7.42,7.42,166000.0,5.3239,5.3239,5.3239,5.3239,166000.0
2009-07-28 12:20:00,7.42,7.42,7.4,7.41,128600.0,5.3239,5.3239,5.3095,5.3167,128600.0
2009-07-28 12:25:00,7.4,7.41,7.4,7.41,56400.0,5.3095,5.3167,5.3095,5.3167,56400.0
2009-07-28 12:30:00,7.4,7.41,7.4,7.41,146400.0,5.3095,5.3167,5.3095,5.3167,146400.0
2009-07-28 12:35:00,7.4,7.41,7.4,7.4,196400.0,5.3095,5.3167,5.3095,5.3095,196400.0
2009-07-28 12:40:00,7.4,7.41,7.38,7.39,290600.0,5.3095,5.3167,5.2952,5.3024,290600.0
2009-07-28 12:45:00,7.38,7.39,7.38,7.38,187400.0,5.2952,5.3024,5.2952,5.2952,187400.0
2009-07-28 12:50:00,7.38,7.39,7.38,7.39,181800.0,5.2952,5.3024,5.2952,5.3024,181800.0
2009-07-28 12:55:00,7.39,7.39,7.38,7.38,185200.0,5.3024,5.3024,5.2952,5.2952,185200.0
2009-07-28 13:00:00,7.38,7.38,7.37,7.38,179200.0,5.2952,5.2952,5.288,5.2952,179200.0
2009-07-28 13:05:00,7.37,7.39,7.36,7.39,625800.0,5.288,5.3024,5.2808,5.3024,625800.0
2009-07-28 13:10:00,7.39,7.41,7.39,7.41,586600.0,5.3024,5.3167,5.3024,5.3167,586600.0
2009-07-28 13:15:00,7.41,7.41,7.4,7.41,54000.0,5.3167,5.3167,5.3095,5.3167,54000.0
2009-07-28 13:20:00,7.4,7.43,7.4,7.43,364200.0,5.3095,5.3311,5.3095,5.3311,364200.0
2009-07-28 13:25:00,7.43,7.43,7.42,7.43,814400.0,5.3311,5.3311,5.3239,5.3311,814400.0
2009-07-28 13:30:00,7.43,7.43,7.42,7.42,535600.0,5.3311,5.3311,5.3239,5.3239,535600.0
2009-07-28 13:35:00,7.42,7.42,7.42,7.42,106400.0,5.3239,5.3239,5.3239,5.3239,106400.0
2009-07-28 13:40:00,7.42,7.42,7.4,7.4,334600.0,5.3239,5.3239,5.3095,5.3095,334600.0
2009-07-28 13:45:00,7.4,7.4,7.39,7.4,200400.0,5.3095,5.3095,5.3024,5.3095,200400.0
2009-07-28 13:50:00,7.4,7.42,7.4,7.42,326400.0,5.3095,5.3239,5.3095,5.3239,326400.0
2009-07-28 13:55:00,7.42,7.44,7.42,7.43,615400.0,5.3239,5.3382,5.3239,5.3311,615400.0
2009-07-28 14:00:00,7.42,7.43,7.4,7.43,577800.0,5.3239,5.3311,5.3095,5.3311,577800.0
2009-07-28 14:05:00,7.43,7.45,7.43,7.45,323200.0,5.3311,5.3454,5.3311,5.3454,323200.0
2009-07-28 14:10:00,7.45,7.46,7.43,7.43,355400.0,5.3454,5.3526,5.3311,5.3311,355400.0
2009-07-28 14:15:00,7.43,7.43,7.43,7.43,37000.0,5.3311,5.3311,5.3311,5.3311,37000.0
2009-07-28 14:20:00,7.43,7.43,7.43,7.43,182600.0,5.3311,5.3311,5.3311,5.3311,182600.0
2009-07-28 14:25:00,7.43,7.43,7.42,7.43,156600.0,5.3311,5.3311,5.3239,5.3311,156600.0
2009-07-28 14:30:00,7.42,7.47,7.42,7.46,883400.0,5.3239,5.3598,5.3239,5.3526,883400.0
2009-07-28 14:35:00,7.46,7.47,7.45,7.46,447800.0,5.3526,5.3598,5.3454,5.3526,447800.0
2009-07-28 14:40:00,7.46,7.48,7.45,7.45,411600.0,5.3526,5.3669,5.3454,5.3454,411600.0
2009-07-28 14:45:00,7.45,7.46,7.45,7.45,189600.0,5.3454,5.3526,5.3454,5.3454,189600.0
2009-07-28 14:50:00,7.45,7.45,7.43,7.43,311600.0,5.3454,5.3454,5.3311,5.3311,311600.0
2009-07-28 14:55:00,7.43,7.43,7.43,7.43,105400.0,5.3311,5.3311,5.3311,5.3311,105400.0
2009-07-28 15:00:00,7.43,7.43,7.42,7.42,281600.0,5.3311,5.3311,5.3239,5.3239,281600.0
2009-07-28 15:05:00,7.42,7.42,7.41,7.41,195800.0,5.3239,5.3239,5.3167,5.3167,195800.0
2009-07-28 15:10:00,7.41,7.43,7.41,7.42,530200.0,5.3167,5.3311,5.3167,5.3239,530200.0
2009-07-28 15:15:00,7.42,7.43,7.4,7.4,365200.0,5.3239,5.3311,5.3095,5.3095,365200.0
2009-07-28 15:20:00,7.41,7.41,7.39,7.39,1205200.0,5.3167,5.3167,5.3024,5.3024,1205200.0
2009-07-28 15:25:00,7.39,7.41,7.39,7.41,496400.0,5.3024,5.3167,5.3024,5.3167,496400.0
2009-07-28 15:30:00,7.41,7.43,7.4,7.43,842600.0,5.3167,5.3311,5.3095,5.3311,842600.0
2009-07-28 15:35:00,7.43,7.43,7.42,7.42,498600.0,5.3311,5.3311,5.3239,5.3239,498600.0
2009-07-28 15:40:00,7.43,7.46,7.43,7.45,798600.0,5.3311,5.3526,5.3311,5.3454,798600.0
2009-07-28 15:45:00,7.45,7.47,7.45,7.46,746000.0,5.3454,5.3598,5.3454,5.3526,746000.0
2009-07-28 15:50:00,7.46,7.46,7.43,7.43,1222600.0,5.3526,5.3526,5.3311,5.3311,1222600.0
2009-07-28 15:55:00,7.43,7.46,7.43,7.45,2003800.0,5.3311,5.3526,5.3311,5.3454,2003800.0
2009-07-29 09:30:00,7.43,7.5,7.4,7.47,1360800.0,5.3311,5.3813,5.3095,5.3598,1360800.0
2009-07-29 09:35:00,7.47,7.48,7.4,7.41,665800.0,5.3598,5.3669,5.3095,5.3167,665800.0
2009-07-29 09:40:00,7.41,7.43,7.39,7.43,530800.0,5.3167,5.3311,5.3024,5.3311,530800.0
2009-07-29 09:45:00,7.43,7.49,7.43,7.47,627800.0,5.3311,5.3741,5.3311,5.3598,627800.0
2009-07-29 09:50:00,7.47,7.48,7.44,7.45,538000.0,5.3598,5.3669,5.3382,5.3454,538000.0
2009-07-29 09:55:00,7.45,7.47,7.43,7.46,378400.0,5.3454,5.3598,5.3311,5.3526,378400.0
2009-07-29 10:00:00,7.46,7.47,7.45,7.46,239000.0,5.3526,5.3598,5.3454,5.3526,239000.0
2009-07-29 10:05:00,7.46,7.48,7.43,7.43,423600.0,5.3526,5.3669,5.3311,5.3311,423600.0
2009-07-29 10:10:00,7.43,7.44,7.41,7.42,340200.0,5.3311,5.3382,5.3167,5.3239,340200.0
2009-07-29 10:15:00,7.42,7.43,7.4,7.4,241400.0,5.3239,5.3311,5.3095,5.3095,241400.0
2009-07-29 10:20:00,7.4,7.42,7.39,7.4,1665800.0,5.3095,5.3239,5.3024,5.3095,1665800.0
2009-07-29 10:25:00,7.4,7.41,7.39,7.41,483000.0,5.3095,5.3167,5.3024,5.3167,483000.0
2009-07-29 10:30:00,7.4,7.41,7.35,7.37,851800.0,5.3095,5.3167,5.2737,5.288,851800.0
2009-07-29 10:35:00,7.37,7.37,7.35,7.36,281400.0,5.288,5.288,5.2737,5.2808,281400.0
2009-07-29 10:40:00,7.35,7.4,7.35,7.39,468400.0,5.2737,5.3095,5.2737,5.3024,468400.0
2009-07-29 10:45:00,7.38,7.4,7.38,7.38,292800.0,5.2952,5.3095,5.2952,5.2952,292800.0
2009-07-29 10:50:00,7.38,7.39,7.37,7.39,217800.0,5.2952,5.3024,5.288,5.3024,217800.0
2009-07-29 10:55:00,7.38,7.39,7.35,7.38,220600.0,5.2952,5.3024,5.2737,5.2952,220600.0
2009-07-29 11:00:00,7.38,7.39,7.35,7.35,225000.0,5.2952,5.3024,5.2737,5.2737,225000.0
2009-07-29 11:05:00,7.35,7.36,7.35,7.35,165000.0,5.2737,5.2808,5.2737,5.2737,165000.0
2009-07-29 11:10:00,7.35,7.36,7.35,7.36,175800.0,5.2737,5.2808,5.2737,5.2808,175800.0
2009-07-29 11:15:00,7.36,7.38,7.34,7.37,545800.0,5.2808,5.2952,5.2665,5.288,545800.0
2009-07-29 11:20:00,7.37,7.37,7.34,7.35,278000.0,5.288,5.288,5.2665,5.2737,278000.0
2009-07-29 11:25:00,7.35,7.35,7.33,7.34,134000.0,5.2737,5.2737,5.2593,5.2665,134000.0
2009-07-29 11:30:00,7.33,7.34,7.32,7.32,145400.0,5.2593,5.2665,5.2521,5.2521,145400.0
2009-07-29 11:35:00,7.32,7.33,7.31,7.31,272600.0,5.2521,5.2593,5.245,5.245,272600.0
2009-07-29 11:40:00,7.31,7.31,7.3,7.31,216400.0,5.245,5.245,5.2378,5.245,216400.0
2009-07-29 11:45:00,7.31,7.32,7.3,7.32,339400.0,5.245,5.2521,5.2378,5.2521,339400.0
2009-07-29 11:50:00,7.32,7.33,7.32,7.33,112000.0,5.2521,5.2593,5.2521,5.2593,112000.0
2009-07-29 11:55:00,7.33,7.34,7.32,7.34,96000.0,5.2593,5.2665,5.2521,5.2665,96000.0
2009-07-29 12:00:00,7.34,7.34,7.33,7.34,94800.0,5.2665,5.2665,5.2593,5.2665,94800.0
2009-07-29 12:05:00,7.34,7.34,7.32,7.32,111400.0,5.2665,5.2665,5.2521,5.2521,111400.0
2009-07-29 12:10:00,7.32,7.33,7.3,7.31,276000.0,5.2521,5.2593,5.2378,5.245,276000.0
2009-07-29 12:15:00,7.31,7.31,7.3,7.3,54200.0,5.245,5.245,5.2378,5.2378,54200.0
2009-07-29 12:20:00,7.3,7.31,7.3,7.31,385200.0,5.2378,5.245,5.2378,5.245,385200.0
2009-07-29 12:25:00,7.3,7.31,7.3,7.31,110200.0,5.2378,5.245,5.2378,5.245,110200.0
2009-07-29 12:30:00,7.31,7.32,7.31,7.31,134400.0,5.245,5.2521,5.245,5.245,134400.0
2009-07-29 12:35:00,7.31,7.32,7.3,7.32,203600.0,5.245,5.2521,5.2378,5.2521,203600.0
2009-07-29 12:40:00,7.32,7.33,7.31,7.32,163600.0,5.2521,5.2593,5.245,5.2521,163600.0
2009-07-29 12:45:00,7.33,7.33,7.32,7.33,33400.0,5.2593,5.2593,5.2521,5.2593,33400.0
2009-07-29 12:50:00,7.33,7.33,7.33,7.33,44000.0,5.2593,5.2593,5.2593,5.2593,44000.0
2009-07-29 12:55:00,7.33,7.33,7.33,7.33,30000.0,5.2593,5.2593,5.2593,5.2593,30000.0
2009-07-29 13:00:00,7.33,7.33,7.3,7.3,486600.0,5.2593,5.2593,5.2378,5.2378,486600.0
2009-07-29 13:05:00,7.3,7.32,7.3,7.3,311000.0,5.2378,5.2521,5.2378,5.2378,311000.0
2009-07-29 13:10:00,7.3,7.33,7.3,7.3,560600.0,5.2378,5.2593,5.2378,5.2378,560600.0
2009-07-29 13:15:00,7.3,7.31,7.3,7.31,376200.0,5.2378,5.245,5.2378,5.245,376200.0
2009-07-29 13:20:00,7.31,7.31,7.3,7.3,162200.0,5.245,5.245,5.2378,5.2378,162200.0
2009-07-29 13:25:00,7.3,7.31,7.3,7.3,280400.0,5.2378,5.245,5.2378,5.2378,280400.0
2009-07-29 13:30:00,7.3,7.3,7.26,7.26,883400.0,5.2378,5.2378,5.2091,5.2091,883400.0
2009-07-29 13:35:00,7.26,7.28,7.26,7.28,466200.0,5.2091,5.2234,5.2091,5.2234,466200.0
2009-07-29 13:40:00,7.28,7.29,7.28,7.29,350600.0,5.2234,5.2306,5.2234,5.2306,350600.0
2009-07-29 13:45:00,7.29,7.3,7.28,7.29,253200.0,5.2306,5.2378,5.2234,5.2306,253200.0
2009-07-29 13:50:00,7.29,7.3,7.29,7.29,229800.0,5.2306,5.2378,5.2306,5.2306,229800.0
2009-07-29 13:55:00,7.3,7.3,7.29,7.29,324200.0,5.2378,5.2378,5.2306,5.2306,324200.0
2009-07-29 14:00:00,7.29,7.3,7.27,7.28,614800.0,5.2306,5.2378,5.2163,5.2234,614800.0
2009-07-29 14:05:00,7.28,7.28,7.27,7.27,171200.0,5.2234,5.2234,5.2163,5.2163,171200.0
2009-07-29 14:10:00,7.27,7.29,7.27,7.29,141400.0,5.2163,5.2306,5.2163,5.2306,141400.0
2009-07-29 14:15:00,7.28,7.3,7.28,7.3,261400.0,5.2234,5.2378,5.2234,5.2378,261400.0
2009-07-29 14:20:00,7.29,7.3,7.27,7.28,255400.0,5.2306,5.2378,5.2163,5.2234,255400.0
2009-07-29 14:25:00,7.28,7.31,7.27,7.31,165600.0,5.2234,5.245,5.2163,5.245,165600.0
2009-07-29 14:30:00,7.31,7.31,7.28,7.28,387000.0,5.245,5.245,5.2234,5.2234,387000.0
2009-07-29 14:35:00,7.28,7.28,7.26,7.26,317200.0,5.2234,5.2234,5.2091,5.2091,317200.0
2009-07-29 14:40:00,7.27,7.27,7.26,7.26,371000.0,5.2163,5.2163,5.2091,5.2091,371000.0
2009-07-29 14:45:00,7.26,7.26,7.25,7.26,125000.0,5.2091,5.2091,5.2019,5.2091,125000.0
2009-07-29 14:50:00,7.25,7.26,7.25,7.26,234000.0,5.2019,5.2091,5.2019,5.2091,234000.0
2009-07-29 14:55:00,7.26,7.26,7.23,7.23,276200.0,5.2091,5.2091,5.1876,5.1876,276200.0
2009-07-29 15:00:00,7.24,7.25,7.23,7.24,438600.0,5.1947,5.2019,5.1876,5.1947,438600.0
2009-07-29 15:05:00,7.25,7.25,7.24,7.24,397600.0,5.2019,5.2019,5.1947,5.1947,397600.0
2009-07-29 15:10:00,7.24,7.27,7.24,7.27,465800.0,5.1947,5.2163,5.1947,5.2163,465800.0
2009-07-29 15:15:00,7.27,7.27,7.25,7.27,689600.0,5.2163,5.2163,5.2019,5.2163,689600.0
2009-07-29 15:20:00,7.26,7.29,7.26,7.28,347400.0,5.2091,5.2306,5.2091,5.2234,347400.0
2009-07-29 15:25:00,7.27,7.29,7.27,7.29,111200.0,5.2163,5.2306,5.2163,5.2306,111200.0
2009-07-29 15:30:00,7.29,7.29,7.28,7.28,303600.0,5.2306,5.2306,5.2234,5.2234,303600.0
2009-07-29 15:35:00,7.28,7.3,7.28,7.29,711800.0,5.2234,5.2378,5.2234,5.2306,711800.0
2009-07-29 15:40:00,7.29,7.3,7.27,7.27,771000.0,5.2306,5.2378,5.2163,5.2163,771000.0
2009-07-29 15:45:00,7.27,7.29,7.27,7.29,663400.0,5.2163,5.2306,5.2163,5.2306,663400.0
2009-07-29 15:50:00,7.29,7.31,7.28,7.28,1179400.0,5.2306,5.245,5.2234,5.2234,1179400.0
2009-07-29 15:55:00,7.28,7.3,7.28,7.3,1806400.0,5.2234,5.2378,5.2234,5.2378,1806400.0
2009-07-30 09:30:00,7.41,7.46,7.4,7.45,799000.0,5.3167,5.3526,5.3095,5.3454,799000.0
2009-07-30 09:35:00,7.45,7.45,7.42,7.43,379400.0,5.3454,5.3454,5.3239,5.3311,379400.0
2009-07-30 09:40:00,7.43,7.43,7.4,7.4,476800.0,5.3311,5.3311,5.3095,5.3095,476800.0
2009-07-30 09:45:00,7.4,7.41,7.38,7.38,706400.0,5.3095,5.3167,5.2952,5.2952,706400.0
2009-07-30 09:50:00,7.38,7.42,7.38,7.41,514600.0,5.2952,5.3239,5.2952,5.3167,514600.0
2009-07-30 09:55:00,7.42,7.5,7.42,7.5,973200.0,5.3239,5.3813,5.3239,5.3813,973200.0
2009-07-30 10:00:00,7.5,7.5,7.49,7.5,545000.0,5.3813,5.3813,5.3741,5.3813,545000.0
2009-07-30 10:05:00,7.5,7.51,7.5,7.51,631800.0,5.3813,5.3885,5.3813,5.3885,631800.0
2009-07-30 10:10:00,7.51,7.51,7.48,7.48,732000.0,5.3885,5.3885,5.3669,5.3669,732000.0
2009-07-30 10:15:00,7.49,7.51,7.47,7.51,686800.0,5.3741,5.3885,5.3598,5.3885,686800.0
2009-07-30 10:20:00,7.51,7.52,7.49,7.49,411800.0,5.3885,5.3956,5.3741,5.3741,411800.0
2009-07-30 10:25:00,7.5,7.51,7.48,7.48,731200.0,5.3813,5.3885,5.3669,5.3669,731200.0
2009-07-30 10:30:00,7.48,7.49,7.46,7.48,385200.0,5.3669,5.3741,5.3526,5.3669,385200.0
2009-07-30 10:35:00,7.48,7.49,7.47,7.48,422400.0,5.3669,5.3741,5.3598,5.3669,422400.0
2009-07-30 10:40:00,7.48,7.5,7.46,7.49,876000.0,5.3669,5.3813,5.3526,5.3741,876000.0
2009-07-30 10:45:00,7.49,7.5,7.47,7.49,412600.0,5.3741,5.3813,5.3598,5.3741,412600.0
2009-07-30 10:50:00,7.49,7.49,7.47,7.47,483400.0,5.3741,5.3741,5.3598,5.3598,483400.0
2009-07-30 10:55:00,7.48,7.48,7.47,7.47,252600.0,5.3669,5.3669,5.3598,5.3598,252600.0
2009-07-30 11:00:00,7.47,7.5,7.47,7.48,376800.0,5.3598,5.3813,5.3598,5.3669,376800.0
2009-07-30 11:05:00,7.48,7.48,7.47,7.47,317000.0,5.3669,5.3669,5.3598,5.3598,317000.0
2009-07-30 11:10:00,7.47,7.49,7.46,7.49,277400.0,5.3598,5.3741,5.3526,5.3741,277400.0
2009-07-30 11:15:00,7.49,7.49,7.48,7.49,306600.0,5.3741,5.3741,5.3669,5.3741,306600.0
2009-07-30 11:20:00,7.49,7.49,7.49,7.49,410200.0,5.3741,5.3741,5.3741,5.3741,410200.0
2009-07-30 11:25:00,7.49,7.5,7.49,7.5,418000.0,5.3741,5.3813,5.3741,5.3813,418000.0
2009-07-30 11:30:00,7.5,7.51,7.5,7.5,406400.0,5.3813,5.3885,5.3813,5.3813,406400.0
2009-07-30 11:35:00,7.5,7.51,7.5,7.5,452000.0,5.3813,5.3885,5.3813,5.3813,452000.0
2009-07-30 11:40:00,7.5,7.52,7.5,7.51,359200.0,5.3813,5.3956,5.3813,5.3885,359200.0
2009-07-30 11:45:00,7.51,7.52,7.5,7.52,488800.0,5.3885,5.3956,5.3813,5.3956,488800.0
2009-07-30 11:50:00,7.52,7.54,7.52,7.53,995200.0,5.3956,5.41,5.3956,5.4028,995200.0
2009-07-30 11:55:00,7.53,7.54,7.52,7.53,368400.0,5.4028,5.41,5.3956,5.4028,368400.0
2009-07-30 12:00:00,7.53,7.53,7.5,7.5,458200.0,5.4028,5.4028,5.3813,5.3813,458200.0
2009-07-30 12:05:00,7.51,7.51,7.49,7.5,406800.0,5.3885,5.3885,5.3741,5.3813,406800.0
2009-07-30 12:10:00,7.5,7.5,7.5,7.5,71600.0,5.3813,5.3813,5.3813,5.3813,71600.0
2009-07-30 12:15:00,7.5,7.51,7.5,7.51,597200.0,5.3813,5.3885,5.3813,5.3885,597200.0
2009-07-30 12:20:00,7.51,7.51,7.5,7.51,142800.0,5.3885,5.3885,5.3813,5.3885,142800.0
2009-07-30 12:25:00,7.5,7.51,7.5,7.51,264200.0,5.3813,5.3885,5.3813,5.3885,264200.0
2009-07-30 12:30:00,7.51,7.54,7.5,7.54,598600.0,5.3885,5.41,5.3813,5.41,598600.0
2009-07-30 12:35:00,7.53,7.54,7.51,7.51,251400.0,5.4028,5.41,5.3885,5.3885,251400.0
2009-07-30 12:40:00,7.51,7.53,7.51,7.53,370200.0,5.3885,5.4028,5.3885,5.4028,370200.0
2009-07-30 12:45:00,7.53,7.54,7.53,7.53,220000.0,5.4028,5.41,5.4028,5.4028,220000.0
2009-07-30 12:50:00,7.53,7.54,7.53,7.53,66000.0,5.4028,5.41,5.4028,5.4028,66000.0
2009-07-30 12:55:00,7.53,7.53,7.52,7.52,89800.0,5.4028,5.4028,5.3956,5.3956,89800.0
2009-07-30 13:00:00,7.53,7.55,7.52,7.54,612200.0,5.4028,5.4172,5.3956,5.41,612200.0
2009-07-30 13:05:00,7.54,7.54,7.53,7.54,207800.0,5.41,5.41,5.4028,5.41,207800.0
2009-07-30 13:10:00,7.54,7.54,7.52,7.52,331600.0,5.41,5.41,5.3956,5.3956,331600.0
2009-07-30 13:15:00,7.52,7.54,7.52,7.54,280600.0,5.3956,5.41,5.3956,5.41,280600.0
2009-07-30 13:20:00,7.53,7.55,7.53,7.53,243800.0,5.4028,5.4172,5.4028,5.4028,243800.0
2009-07-30 13:25:00,7.53,7.54,7.53,7.53,485800.0,5.4028,5.41,5.4028,5.4028,485800.0
2009-07-30 13:30:00,7.53,7.54,7.53,7.54,208400.0,5.4028,5.41,5.4028,5.41,208400.0
2009-07-30 13:35:00,7.54,7.54,7.54,7.54,82000.0,5.41,5.41,5.41,5.41,82000.0
2009-07-30 13:40:00,7.54,7.55,7.54,7.54,153200.0,5.41,5.4172,5.41,5.41,153200.0
2009-07-30 13:45:00,7.55,7.55,7.53,7.53,177600.0,5.4172,5.4172,5.4028,5.4028,177600.0
2009-07-30 13:50:00,7.53,7.55,7.53,7.55,185200.0,5.4028,5.4172,5.4028,5.4172,185200.0
2009-07-30 13:55:00,7.55,7.56,7.53,7.55,801400.0,5.4172,5.4243,5.4028,5.4172,801400.0
2009-07-30 14:00:00,7.55,7.56,7.54,7.56,649600.0,5.4172,5.4243,5.41,5.4243,649600.0
2009-07-30 14:05:00,7.55,7.56,7.55,7.55,444200.0,5.4172,5.4243,5.4172,5.4172,444200.0
2009-07-30 14:10:00,7.55,7.56,7.55,7.56,623600.0,5.4172,5.4243,5.4172,5.4243,623600.0
2009-07-30 14:15:00,7.56,7.57,7.56,7.57,452200.0,5.4243,5.4315,5.4243,5.4315,452200.0
2009-07-30 14:20:00,7.57,7.57,7.56,7.57,196400.0,5.4315,5.4315,5.4243,5.4315,196400.0
2009-07-30 14:25:00,7.57,7.58,7.57,7.58,789600.0,5.4315,5.4387,5.4315,5.4387,789600.0
2009-07-30 14:30:00,7.57,7.58,7.56,7.57,330600.0,5.4315,5.4387,5.4243,5.4315,330600.0
2009-07-30 14:35:00,7.57,7.6,7.56,7.59,664200.0,5.4315,5.453,5.4243,5.4459,664200.0
2009-07-30 14:40:00,7.59,7.6,7.57,7.58,1384200.0,5.4459,5.453,5.4315,5.4387,1384200.0
2009-07-30 14:45:00,7.58,7.58,7.57,7.57,111800.0,5.4387,5.4387,5.4315,5.4315,111800.0
2009-07-30 14:50:00,7.57,7.58,7.56,7.58,695800.0,5.4315,5.4387,5.4243,5.4387,695800.0
2009-07-30 14:55:00,7.58,7.59,7.57,7.57,1009200.0,5.4387,5.4459,5.4315,5.4315,1009200.0
2009-07-30 15:00:00,7.57,7.6,7.57,7.59,680600.0,5.4315,5.453,5.4315,5.4459,680600.0
2009-07-30 15:05:00,7.59,7.6,7.59,7.6,294000.0,5.4459,5.453,5.4459,5.453,294000.0
2009-07-30 15:10:00,7.6,7.61,7.59,7.59,698000.0,5.453,5.4602,5.4459,5.4459,698000.0
2009-07-30 15:15:00,7.59,7.6,7.59,7.59,580600.0,5.4459,5.453,5.4459,5.4459,580600.0
2009-07-30 15:20:00,7.59,7.6,7.59,7.59,423800.0,5.4459,5.453,5.4459,5.4459,423800.0
2009-07-30 15:25:00,7.59,7.59,7.58,7.59,320200.0,5.4459,5.4459,5.4387,5.4459,320200.0
2009-07-30 15:30:00,7.58,7.59,7.57,7.57,520800.0,5.4387,5.4459,5.4315,5.4315,520800.0
2009-07-30 15:35:00,7.57,7.57,7.54,7.55,1075600.0,5.4315,5.4315,5.41,5.4172,1075600.0
2009-07-30 15:40:00,7.55,7.55,7.5,7.52,1747000.0,5.4172,5.4172,5.3813,5.3956,1747000.0
2009-07-30 15:45:00,7.52,7.54,7.51,7.52,1031400.0,5.3956,5.41,5.3885,5.3956,1031400.0
2009-07-30 15:50:00,7.52,7.53,7.51,7.51,2101800.0,5.3956,5.4028,5.3885,5.3885,2101800.0
2009-07-30 15:55:00,7.51,7.53,7.5,7.52,2249800.0,5.3885,5.4028,5.3813,5.3956,2249800.0
2009-07-31 09:30:00,7.5,7.55,7.47,7.48,583400.0,5.3813,5.4172,5.3598,5.3669,583400.0
2009-07-31 09:35:00,7.48,7.5,7.47,7.48,495800.0,5.3669,5.3813,5.3598,5.3669,495800.0
2009-07-31 09:40:00,7.48,7.52,7.46,7.48,490200.0,5.3669,5.3956,5.3526,5.3669,490200.0
2009-07-31 09:45:00,7.48,7.5,7.46,7.5,450000.0,5.3669,5.3813,5.3526,5.3813,450000.0
2009-07-31 09:50:00,7.49,7.49,7.43,7.43,497800.0,5.3741,5.3741,5.3311,5.3311,497800.0
2009-07-31 09:55:00,7.43,7.43,7.39,7.4,319800.0,5.3311,5.3311,5.3024,5.3095,319800.0
2009-07-31 10:00:00,7.4,7.41,7.37,7.41,613000.0,5.3095,5.3167,5.288,5.3167,613000.0
2009-07-31 10:05:00,7.4,7.41,7.37,7.4,550600.0,5.3095,5.3167,5.288,5.3095,550600.0
2009-07-31 10:10:00,7.4,7.43,7.4,7.4,472400.0,5.3095,5.3311,5.3095,5.3095,472400.0
2009-07-31 10:15:00,7.4,7.43,7.4,7.41,541000.0,5.3095,5.3311,5.3095,5.3167,541000.0
2009-07-31 10:20:00,7.4,7.43,7.4,7.42,215800.0,5.3095,5.3311,5.3095,5.3239,215800.0
2009-07-31 10:25:00,7.41,7.43,7.41,7.43,309200.0,5.3167,5.3311,5.3167,5.3311,309200.0
2009-07-31 10:30:00,7.43,7.46,7.43,7.46,179400.0,5.3311,5.3526,5.3311,5.3526,179400.0
2009-07-31 10:35:00,7.45,7.46,7.43,7.46,156800.0,5.3454,5.3526,5.3311,5.3526,156800.0
2009-07-31 10:40:00,7.46,7.49,7.45,7.49,143600.0,5.3526,5.3741,5.3454,5.3741,143600.0
2009-07-31 10:45:00,7.5,7.5,7.48,7.48,117000.0,5.3813,5.3813,5.3669,5.3669,117000.0
2009-07-31 10:50:00,7.48,7.49,7.46,7.47,181000.0,5.3669,5.3741,5.3526,5.3598,181000.0
2009-07-31 10:55:00,7.48,7.49,7.46,7.46,117600.0,5.3669,5.3741,5.3526,5.3526,117600.0
2009-07-31 11:00:00,7.46,7.46,7.44,7.46,278200.0,5.3526,5.3526,5.3382,5.3526,278200.0
2009-07-31 11:05:00,7.46,7.47,7.45,7.47,236200.0,5.3526,5.3598,5.3454,5.3598,236200.0
2009-07-31 11:10:00,7.48,7.5,7.47,7.49,366000.0,5.3669,5.3813,5.3598,5.3741,366000.0
2009-07-31 11:15:00,7.49,7.51,7.46,7.46,486200.0,5.3741,5.3885,5.3526,5.3526,486200.0
2009-07-31 11:20:00,7.47,7.49,7.45,7.47,342200.0,5.3598,5.3741,5.3454,5.3598,342200.0
2009-07-31 11:25:00,7.47,7.53,7.47,7.51,802400.0,5.3598,5.4028,5.3598,5.3885,802400.0
2009-07-31 11:30:00,7.51,7.52,7.49,7.51,418800.0,5.3885,5.3956,5.3741,5.3885,418800.0
2009-07-31 11:35:00,7.52,7.54,7.52,7.52,204800.0,5.3956,5.41,5.3956,5.3956,204800.0
2009-07-31 11:40:00,7.52,7.54,7.52,7.52,184000.0,5.3956,5.41,5.3956,5.3956,184000.0
2009-07-31 11:45:00,7.52,7.52,7.51,7.51,57800.0,5.3956,5.3956,5.3885,5.3885,57800.0
2009-07-31 11:50:00,7.51,7.52,7.51,7.51,335800.0,5.3885,5.3956,5.3885,5.3885,335800.0
2009-07-31 11:55:00,7.51,7.51,7.5,7.5,61200.0,5.3885,5.3885,5.3813,5.3813,61200.0
2009-07-31 12:00:00,7.5,7.5,7.48,7.48,132600.0,5.3813,5.3813,5.3669,5.3669,132600.0
2009-07-31 12:05:00,7.48,7.48,7.47,7.47,79200.0,5.3669,5.3669,5.3598,5.3598,79200.0
2009-07-31 12:10:00,7.47,7.48,7.46,7.46,69600.0,5.3598,5.3669,5.3526,5.3526,69600.0
2009-07-31 12:15:00,7.46,7.46,7.45,7.46,210200.0,5.3526,5.3526,5.3454,5.3526,210200.0
2009-07-31 12:20:00,7.46,7.46,7.45,7.45,658000.0,5.3526,5.3526,5.3454,5.3454,658000.0
2009-07-31 12:25:00,7.45,7.46,7.44,7.44,138600.0,5.3454,5.3526,5.3382,5.3382,138600.0
2009-07-31 12:30:00,7.45,7.45,7.43,7.43,158200.0,5.3454,5.3454,5.3311,5.3311,158200.0
2009-07-31 12:35:00,7.43,7.43,7.43,7.43,40600.0,5.3311,5.3311,5.3311,5.3311,40600.0
2009-07-31 12:40:00,7.43,7.43,7.42,7.43,117200.0,5.3311,5.3311,5.3239,5.3311,117200.0
2009-07-31 12:45:00,7.43,7.43,7.42,7.43,290000.0,5.3311,5.3311,5.3239,5.3311,290000.0
2009-07-31 12:50:00,7.43,7.43,7.42,7.42,71800.0,5.3311,5.3311,5.3239,5.3239,71800.0
2009-07-31 12:55:00,7.43,7.43,7.42,7.42,33200.0,5.3311,5.3311,5.3239,5.3239,33200.0
2009-07-31 13:00:00,7.43,7.43,7.42,7.43,167600.0,5.3311,5.3311,5.3239,5.3311,167600.0
2009-07-31 13:05:00,7.43,7.43,7.42,7.42,50000.0,5.3311,5.3311,5.3239,5.3239,50000.0
2009-07-31 13:10:00,7.42,7.43,7.42,7.43,84400.0,5.3239,5.3311,5.3239,5.3311,84400.0
2009-07-31 13:15:00,7.43,7.43,7.42,7.42,61000.0,5.3311,5.3311,5.3239,5.3239,61000.0
2009-07-31 13:20:00,7.43,7.43,7.42,7.43,31400.0,5.3311,5.3311,5.3239,5.3311,31400.0
2009-07-31 13:25:00,7.42,7.43,7.42,7.42,86000.0,5.3239,5.3311,5.3239,5.3239,86000.0
2009-07-31 13:30:00,7.42,7.43,7.42,7.43,250200.0,5.3239,5.3311,5.3239,5.3311,250200.0
2009-07-31 13:35:00,7.43,7.43,7.42,7.43,49400.0,5.3311,5.3311,5.3239,5.3311,49400.0
2009-07-31 13:40:00,7.42,7.43,7.42,7.43,253200.0,5.3239,5.3311,5.3239,5.3311,253200.0
2009-07-31 13:45:00,7.43,7.43,7.41,7.42,692200.0,5.3311,5.3311,5.3167,5.3239,692200.0
2009-07-31 13:50:00,7.42,7.43,7.42,7.42,194800.0,5.3239,5.3311,5.3239,5.3239,194800.0
2009-07-31 13:55:00,7.42,7.43,7.42,7.42,239400.0,5.3239,5.3311,5.3239,5.3239,239400.0
2009-07-31 14:00:00,7.42,7.43,7.42,7.43,227000.0,5.3239,5.3311,5.3239,5.3311,227000.0
2009-07-31 14:05:00,7.43,7.43,7.41,7.42,335600.0,5.3311,5.3311,5.3167,5.3239,335600.0
2009-07-31 14:10:00,7.42,7.45,7.42,7.45,251200.0,5.3239,5.3454,5.3239,5.3454,251200.0
2009-07-31 14:15:00,7.45,7.45,7.43,7.45,309800.0,5.3454,5.3454,5.3311,5.3454,309800.0
2009-07-31 14:20:00,7.45,7.46,7.45,7.45,78200.0,5.3454,5.3526,5.3454,5.3454,78200.0
2009-07-31 14:25:00,7.45,7.46,7.43,7.43,362800.0,5.3454,5.3526,5.3311,5.3311,362800.0
2009-07-31 14:30:00,7.43,7.44,7.43,7.44,129200.0,5.3311,5.3382,5.3311,5.3382,129200.0
2009-07-31 14:35:00,7.44,7.44,7.42,7.42,288800.0,5.3382,5.3382,5.3239,5.3239,288800.0
2009-07-31 14:40:00,7.42,7.43,7.4,7.41,215800.0,5.3239,5.3311,5.3095,5.3167,215800.0
2009-07-31 14:45:00,7.41,7.42,7.41,7.41,93000.0,5.3167,5.3239,5.3167,5.3167,93000.0
2009-07-31 14:50:00,7.42,7.42,7.41,7.41,145400.0,5.3239,5.3239,5.3167,5.3167,145400.0
2009-07-31 14:55:00,7.41,7.42,7.4,7.42,143800.0,5.3167,5.3239,5.3095,5.3239,143800.0
2009-07-31 15:00:00,7.41,7.43,7.41,7.43,237000.0,5.3167,5.3311,5.3167,5.3311,237000.0
2009-07-31 15:05:00,7.43,7.45,7.43,7.45,270200.0,5.3311,5.3454,5.3311,5.3454,270200.0
2009-07-31 15:10:00,7.45,7.46,7.44,7.45,1414600.0,5.3454,5.3526,5.3382,5.3454,1414600.0
2009-07-31 15:15:00,7.44,7.48,7.44,7.47,737200.0,5.3382,5.3669,5.3382,5.3598,737200.0
2009-07-31 15:20:00,7.47,7.5,7.47,7.49,553800.0,5.3598,5.3813,5.3598,5.3741,553800.0
2009-07-31 15:25:00,7.49,7.5,7.47,7.48,409600.0,5.3741,5.3813,5.3598,5.3669,409600.0
2009-07-31 15:30:00,7.48,7.48,7.46,7.46,760400.0,5.3669,5.3669,5.3526,5.3526,760400.0
2009-07-31 15:35:00,7.46,7.47,7.45,7.45,196200.0,5.3526,5.3598,5.3454,5.3454,196200.0
2009-07-31 15:40:00,7.45,7.45,7.43,7.43,704200.0,5.3454,5.3454,5.3311,5.3311,704200.0
2009-07-31 15:45:00,7.43,7.45,7.43,7.45,471000.0,5.3311,5.3454,5.3311,5.3454,471000.0
2009-07-31 15:50:00,7.44,7.44,7.4,7.43,1747400.0,5.3382,5.3382,5.3095,5.3311,1747400.0
2009-07-31 15:55:00,7.43,7.46,7.42,7.43,3643200.0,5.3311,5.3526,5.3239,5.3311,3643200.0
2009-08-03 09:30:00,7.43,7.47,7.39,7.42,875400.0,5.3311,5.3598,5.3024,5.3239,875400.0
2009-08-03 09:35:00,7.42,7.5,7.42,7.48,798000.0,5.3239,5.3813,5.3239,5.3669,798000.0
2009-08-03 09:40:00,7.49,7.49,7.44,7.47,616000.0,5.3741,5.3741,5.3382,5.3598,616000.0
2009-08-03 09:45:00,7.46,7.47,7.45,7.45,384800.0,5.3526,5.3598,5.3454,5.3454,384800.0
2009-08-03 09:50:00,7.45,7.47,7.43,7.45,467200.0,5.3454,5.3598,5.3311,5.3454,467200.0
2009-08-03 09:55:00,7.45,7.49,7.45,7.48,509600.0,5.3454,5.3741,5.3454,5.3669,509600.0
2009-08-03 10:00:00,7.48,7.53,7.48,7.51,1002600.0,5.3669,5.4028,5.3669,5.3885,1002600.0
2009-08-03 10:05:00,7.5,7.52,7.47,7.47,463200.0,5.3813,5.3956,5.3598,5.3598,463200.0
2009-08-03 10:10:00,7.46,7.48,7.46,7.48,786600.0,5.3526,5.3669,5.3526,5.3669,786600.0
2009-08-03 10:15:00,7.48,7.49,7.45,7.45,633800.0,5.3669,5.3741,5.3454,5.3454,633800.0
2009-08-03 10:20:00,7.46,7.46,7.43,7.44,575600.0,5.3526,5.3526,5.3311,5.3382,575600.0
2009-08-03 10:25:00,7.44,7.46,7.43,7.45,618400.0,5.3382,5.3526,5.3311,5.3454,618400.0
2009-08-03 10:30:00,7.45,7.49,7.45,7.46,573000.0,5.3454,5.3741,5.3454,5.3526,573000.0
2009-08-03 10:35:00,7.46,7.49,7.45,7.48,444600.0,5.3526,5.3741,5.3454,5.3669,444600.0
2009-08-03 10:40:00,7.49,7.5,7.48,7.49,468600.0,5.3741,5.3813,5.3669,5.3741,468600.0
2009-08-03 10:45:00,7.49,7.51,7.48,7.49,810200.0,5.3741,5.3885,5.3669,5.3741,810200.0
2009-08-03 10:50:00,7.49,7.5,7.48,7.48,473600.0,5.3741,5.3813,5.3669,5.3669,473600.0
2009-08-03 10:55:00,7.49,7.49,7.46,7.47,798000.0,5.3741,5.3741,5.3526,5.3598,798000.0
2009-08-03 11:00:00,7.48,7.49,7.45,7.45,387600.0,5.3669,5.3741,5.3454,5.3454,387600.0
2009-08-03 11:05:00,7.45,7.46,7.44,7.45,862400.0,5.3454,5.3526,5.3382,5.3454,862400.0
2009-08-03 11:10:00,7.45,7.46,7.45,7.45,53200.0,5.3454,5.3526,5.3454,5.3454,53200.0
2009-08-03 11:15:00,7.45,7.45,7.43,7.44,274600.0,5.3454,5.3454,5.3311,5.3382,274600.0
2009-08-03 11:20:00,7.43,7.46,7.43,7.45,303200.0,5.3311,5.3526,5.3311,5.3454,303200.0
2009-08-03 11:25:00,7.45,7.46,7.44,7.45,354800.0,5.3454,5.3526,5.3382,5.3454,354800.0
2009-08-03 11:30:00,7.44,7.45,7.44,7.45,118400.0,5.3382,5.3454,5.3382,5.3454,118400.0
2009-08-03 11:35:00,7.45,7.45,7.45,7.45,183600.0,5.3454,5.3454,5.3454,5.3454,183600.0
2009-08-03 11:40:00,7.45,7.46,7.45,7.45,566600.0,5.3454,5.3526,5.3454,5.3454,566600.0
2009-08-03 11:45:00,7.45,7.46,7.45,7.46,347000.0,5.3454,5.3526,5.3454,5.3526,347000.0
2009-08-03 11:50:00,7.46,7.46,7.44,7.44,253000.0,5.3526,5.3526,5.3382,5.3382,253000.0
2009-08-03 11:55:00,7.44,7.46,7.43,7.45,547800.0,5.3382,5.3526,5.3311,5.3454,547800.0
2009-08-03 12:00:00,7.45,7.46,7.45,7.46,224800.0,5.3454,5.3526,5.3454,5.3526,224800.0
2009-08-03 12:05:00,7.46,7.47,7.46,7.46,219200.0,5.3526,5.3598,5.3526,5.3526,219200.0
2009-08-03 12:10:00,7.46,7.46,7.46,7.46,316800.0,5.3526,5.3526,5.3526,5.3526,316800.0
2009-08-03 12:15:00,7.46,7.46,7.45,7.45,114400.0,5.3526,5.3526,5.3454,5.3454,114400.0
2009-08-03 12:20:00,7.45,7.45,7.45,7.45,34800.0,5.3454,5.3454,5.3454,5.3454,34800.0
2009-08-03 12:25:00,7.45,7.45,7.45,7.45,265600.0,5.3454,5.3454,5.3454,5.3454,265600.0
2009-08-03 12:30:00,7.45,7.47,7.45,7.46,276600.0,5.3454,5.3598,5.3454,5.3526,276600.0
2009-08-03 12:35:00,7.47,7.47,7.44,7.45,265400.0,5.3598,5.3598,5.3382,5.3454,265400.0
2009-08-03 12:40:00,7.45,7.46,7.45,7.46,220000.0,5.3454,5.3526,5.3454,5.3526,220000.0
2009-08-03 12:45:00,7.46,7.47,7.46,7.47,290800.0,5.3526,5.3598,5.3526,5.3598,290800.0
2009-08-03 12:50:00,7.47,7.47,7.45,7.46,203000.0,5.3598,5.3598,5.3454,5.3526,203000.0
2009-08-03 12:55:00,7.46,7.46,7.46,7.46,28400.0,5.3526,5.3526,5.3526,5.3526,28400.0
2009-08-03 13:00:00,7.46,7.47,7.46,7.47,317200.0,5.3526,5.3598,5.3526,5.3598,317200.0
2009-08-03 13:05:00,7.47,7.47,7.46,7.47,236600.0,5.3598,5.3598,5.3526,5.3598,236600.0
2009-08-03 13:10:00,7.47,7.48,7.46,7.48,316200.0,5.3598,5.3669,5.3526,5.3669,316200.0
2009-08-03 13:15:00,7.47,7.48,7.47,7.47,105200.0,5.3598,5.3669,5.3598,5.3598,105200.0
2009-08-03 13:20:00,7.47,7.47,7.47,7.47,61000.0,5.3598,5.3598,5.3598,5.3598,61000.0
2009-08-03 13:25:00,7.47,7.48,7.47,7.48,193600.0,5.3598,5.3669,5.3598,5.3669,193600.0
2009-08-03 13:30:00,7.48,7.49,7.47,7.49,343600.0,5.3669,5.3741,5.3598,5.3741,343600.0
2009-08-03 13:35:00,7.49,7.49,7.49,7.49,203800.0,5.3741,5.3741,5.3741,5.3741,203800.0
2009-08-03 13:40:00,7.49,7.49,7.49,7.49,159600.0,5.3741,5.3741,5.3741,5.3741,159600.0
2009-08-03 13:45:00,7.49,7.5,7.49,7.5,121400.0,5.3741,5.3813,5.3741,5.3813,121400.0
2009-08-03 13:50:00,7.49,7.5,7.49,7.5,279200.0,5.3741,5.3813,5.3741,5.3813,279200.0
2009-08-03 13:55:00,7.5,7.51,7.49,7.51,576200.0,5.3813,5.3885,5.3741,5.3885,576200.0
2009-08-03 14:00:00,7.51,7.52,7.5,7.5,750000.0,5.3885,5.3956,5.3813,5.3813,750000.0
2009-08-03 14:05:00,7.5,7.51,7.5,7.5,587600.0,5.3813,5.3885,5.3813,5.3813,587600.0
2009-08-03 14:10:00,7.5,7.51,7.5,7.51,312800.0,5.3813,5.3885,5.3813,5.3885,312800.0
2009-08-03 14:15:00,7.5,7.52,7.5,7.51,322600.0,5.3813,5.3956,5.3813,5.3885,322600.0
2009-08-03 14:20:00,7.52,7.53,7.51,7.52,407200.0,5.3956,5.4028,5.3885,5.3956,407200.0
2009-08-03 14:25:00,7.52,7.53,7.52,7.52,395800.0,5.3956,5.4028,5.3956,5.3956,395800.0
2009-08-03 14:30:00,7.53,7.53,7.52,7.53,240400.0,5.4028,5.4028,5.3956,5.4028,240400.0
2009-08-03 14:35:00,7.52,7.53,7.52,7.53,211200.0,5.3956,5.4028,5.3956,5.4028,211200.0
2009-08-03 14:40:00,7.53,7.53,7.52,7.52,385400.0,5.4028,5.4028,5.3956,5.3956,385400.0
2009-08-03 14:45:00,7.52,7.53,7.52,7.53,161400.0,5.3956,5.4028,5.3956,5.4028,161400.0
2009-08-03 14:50:00,7.53,7.53,7.52,7.53,171400.0,5.4028,5.4028,5.3956,5.4028,171400.0
2009-08-03 14:55:00,7.53,7.53,7.53,7.53,34800.0,5.4028,5.4028,5.4028,5.4028,34800.0
2009-08-03 15:00:00,7.53,7.54,7.53,7.53,276400.0,5.4028,5.41,5.4028,5.4028,276400.0
2009-08-03 15:05:00,7.54,7.54,7.53,7.54,87600.0,5.41,5.41,5.4028,5.41,87600.0
2009-08-03 15:10:00,7.54,7.55,7.53,7.54,466400.0,5.41,5.4172,5.4028,5.41,466400.0
2009-08-03 15:15:00,7.53,7.54,7.53,7.54,159000.0,5.4028,5.41,5.4028,5.41,159000.0
2009-08-03 15:20:00,7.54,7.56,7.53,7.56,343000.0,5.41,5.4243,5.4028,5.4243,343000.0
2009-08-03 15:25:00,7.56,7.58,7.55,7.56,869400.0,5.4243,5.4387,5.4172,5.4243,869400.0
2009-08-03 15:30:00,7.56,7.57,7.55,7.55,495600.0,5.4243,5.4315,5.4172,5.4172,495600.0
2009-08-03 15:35:00,7.55,7.56,7.53,7.54,437000.0,5.4172,5.4243,5.4028,5.41,437000.0
2009-08-03 15:40:00,7.54,7.56,7.53,7.54,762600.0,5.41,5.4243,5.4028,5.41,762600.0
2009-08-03 15:45:00,7.54,7.55,7.52,7.54,740400.0,5.41,5.4172,5.3956,5.41,740400.0
2009-08-03 15:50:00,7.55,7.57,7.55,7.55,952200.0,5.4172,5.4315,5.4172,5.4172,952200.0
2009-08-03 15:55:00,7.55,7.57,7.53,7.57,1165800.0,5.4172,5.4315,5.4028,5.4315,1165800.0
2009-08-04 09:30:00,7.51,7.61,7.51,7.61,2123400.0,5.3885,5.4602,5.3885,5.4602,2123400.0
2009-08-04 09:35:00,7.61,7.66,7.6,7.65,1122200.0,5.4602,5.4961,5.453,5.4889,1122200.0
2009-08-04 09:40:00,7.66,7.69,7.65,7.68,2397800.0,5.4961,5.5176,5.4889,5.5104,2397800.0
2009-08-04 09:45:00,7.68,7.68,7.66,7.67,1737800.0,5.5104,5.5104,5.4961,5.5033,1737800.0
2009-08-04 09:50:00,7.67,7.69,7.65,7.68,978000.0,5.5033,5.5176,5.4889,5.5104,978000.0
2009-08-04 09:55:00,7.68,7.81,7.67,7.77,1702400.0,5.5104,5.6037,5.5033,5.575,1702400.0
2009-08-04 10:00:00,7.78,7.8,7.77,7.79,1460400.0,5.5822,5.5966,5.575,5.5894,1460400.0
2009-08-04 10:05:00,7.79,7.82,7.79,7.8,1779800.0,5.5894,5.6109,5.5894,5.5966,1779800.0
2009-08-04 10:10:00,7.8,7.84,7.8,7.82,1051000.0,5.5966,5.6253,5.5966,5.6109,1051000.0
2009-08-04 10:15:00,7.82,7.83,7.8,7.8,565000.0,5.6109,5.6181,5.5966,5.5966,565000.0
2009-08-04 10:20:00,7.8,7.81,7.78,7.78,546200.0,5.5966,5.6037,5.5822,5.5822,546200.0
2009-08-04 10:25:00,7.79,7.79,7.75,7.75,2007000.0,5.5894,5.5894,5.5607,5.5607,2007000.0
2009-08-04 10:30:00,7.75,7.76,7.74,7.74,1909400.0,5.5607,5.5679,5.5535,5.5535,1909400.0
2009-08-04 10:35:00,7.74,7.75,7.72,7.74,862800.0,5.5535,5.5607,5.5392,5.5535,862800.0
2009-08-04 10:40:00,7.74,7.75,7.72,7.73,951200.0,5.5535,5.5607,5.5392,5.5463,951200.0
2009-08-04 10:45:00,7.73,7.73,7.71,7.71,1033200.0,5.5463,5.5463,5.532,5.532,1033200.0
2009-08-04 10:50:00,7.71,7.73,7.7,7.72,963400.0,5.532,5.5463,5.5248,5.5392,963400.0
2009-08-04 10:55:00,7.72,7.73,7.69,7.71,2062800.0,5.5392,5.5463,5.5176,5.532,2062800.0
2009-08-04 11:00:00,7.71,7.72,7.7,7.71,1355000.0,5.532,5.5392,5.5248,5.532,1355000.0
2009-08-04 11:05:00,7.71,7.72,7.7,7.7,985000.0,5.532,5.5392,5.5248,5.5248,985000.0
2009-08-04 11:10:00,7.7,7.71,7.7,7.7,904200.0,5.5248,5.532,5.5248,5.5248,904200.0
2009-08-04 11:15:00,7.7,7.71,7.69,7.71,335600.0,5.5248,5.532,5.5176,5.532,335600.0
2009-08-04 11:20:00,7.71,7.73,7.71,7.71,1067000.0,5.532,5.5463,5.532,5.532,1067000.0
2009-08-04 11:25:00,7.71,7.72,7.71,7.71,411200.0,5.532,5.5392,5.532,5.532,411200.0
2009-08-04 11:30:00,7.71,7.72,7.71,7.71,184200.0,5.532,5.5392,5.532,5.532,184200.0
2009-08-04 11:35:00,7.71,7.72,7.71,7.72,366200.0,5.532,5.5392,5.532,5.5392,366200.0
2009-08-04 11:40:00,7.72,7.72,7.72,7.72,256600.0,5.5392,5.5392,5.5392,5.5392,256600.0
2009-08-04 11:45:00,7.72,7.72,7.69,7.69,442000.0,5.5392,5.5392,5.5176,5.5176,442000.0
2009-08-04 11:50:00,7.69,7.71,7.68,7.7,415800.0,5.5176,5.532,5.5104,5.5248,415800.0
2009-08-04 11:55:00,7.7,7.72,7.7,7.71,305800.0,5.5248,5.5392,5.5248,5.532,305800.0
2009-08-04 12:00:00,7.71,7.71,7.7,7.71,168600.0,5.532,5.532,5.5248,5.532,168600.0
2009-08-04 12:05:00,7.71,7.71,7.7,7.71,134800.0,5.532,5.532,5.5248,5.532,134800.0
2009-08-04 12:10:00,7.71,7.71,7.68,7.68,342200.0,5.532,5.532,5.5104,5.5104,342200.0
2009-08-04 12:15:00,7.68,7.68,7.67,7.68,415600.0,5.5104,5.5104,5.5033,5.5104,415600.0
2009-08-04 12:20:00,7.68,7.69,7.67,7.67,1011800.0,5.5104,5.5176,5.5033,5.5033,1011800.0
2009-08-04 12:25:00,7.68,7.68,7.67,7.67,488600.0,5.5104,5.5104,5.5033,5.5033,488600.0
2009-08-04 12:30:00,7.68,7.68,7.67,7.68,485400.0,5.5104,5.5104,5.5033,5.5104,485400.0
2009-08-04 12:35:00,7.68,7.69,7.68,7.68,1665600.0,5.5104,5.5176,5.5104,5.5104,1665600.0
2009-08-04 12:40:00,7.68,7.7,7.68,7.68,292000.0,5.5104,5.5248,5.5104,5.5104,292000.0
2009-08-04 12:45:00,7.68,7.69,7.68,7.68,1472800.0,5.5104,5.5176,5.5104,5.5104,1472800.0
2009-08-04 12:50:00,7.68,7.68,7.67,7.68,367400.0,5.5104,5.5104,5.5033,5.5104,367400.0
2009-08-04 12:55:00,7.68,7.7,7.67,7.68,838000.0,5.5104,5.5248,5.5033,5.5104,838000.0
2009-08-04 13:00:00,7.68,7.73,7.68,7.71,512800.0,5.5104,5.5463,5.5104,5.532,512800.0
2009-08-04 13:05:00,7.71,7.71,7.7,7.71,315000.0,5.532,5.532,5.5248,5.532,315000.0
2009-08-04 13:10:00,7.71,7.72,7.71,7.71,306400.0,5.532,5.5392,5.532,5.532,306400.0
2009-08-04 13:15:00,7.71,7.72,7.7,7.7,367000.0,5.532,5.5392,5.5248,5.5248,367000.0
2009-08-04 13:20:00,7.7,7.71,7.7,7.71,194600.0,5.5248,5.532,5.5248,5.532,194600.0
2009-08-04 13:25:00,7.71,7.72,7.7,7.71,615800.0,5.532,5.5392,5.5248,5.532,615800.0
2009-08-04 13:30:00,7.71,7.71,7.71,7.71,48000.0,5.532,5.532,5.532,5.532,48000.0
2009-08-04 13:35:00,7.71,7.71,7.71,7.71,307800.0,5.532,5.532,5.532,5.532,307800.0
2009-08-04 13:40:00,7.71,7.71,7.7,7.7,100000.0,5.532,5.532,5.5248,5.5248,100000.0
2009-08-04 13:45:00,7.7,7.71,7.7,7.7,443800.0,5.5248,5.532,5.5248,5.5248,443800.0
2009-08-04 13:50:00,7.7,7.71,7.68,7.69,541800.0,5.5248,5.532,5.5104,5.5176,541800.0
2009-08-04 13:55:00,7.69,7.69,7.64,7.66,1037000.0,5.5176,5.5176,5.4817,5.4961,1037000.0
2009-08-04 14:00:00,7.66,7.66,7.62,7.63,1573200.0,5.4961,5.4961,5.4674,5.4746,1573200.0
2009-08-04 14:05:00,7.64,7.66,7.64,7.66,634200.0,5.4817,5.4961,5.4817,5.4961,634200.0
2009-08-04 14:10:00,7.66,7.68,7.66,7.67,496800.0,5.4961,5.5104,5.4961,5.5033,496800.0
2009-08-04 14:15:00,7.67,7.68,7.67,7.68,446200.0,5.5033,5.5104,5.5033,5.5104,446200.0
2009-08-04 14:20:00,7.68,7.7,7.68,7.69,677800.0,5.5104,5.5248,5.5104,5.5176,677800.0
2009-08-04 14:25:00,7.7,7.7,7.68,7.68,204400.0,5.5248,5.5248,5.5104,5.5104,204400.0
2009-08-04 14:30:00,7.68,7.7,7.68,7.7,364400.0,5.5104,5.5248,5.5104,5.5248,364400.0
2009-08-04 14:35:00,7.7,7.71,7.7,7.71,144200.0,5.5248,5.532,5.5248,5.532,144200.0
2009-08-04 14:40:00,7.7,7.7,7.68,7.68,424800.0,5.5248,5.5248,5.5104,5.5104,424800.0
2009-08-04 14:45:00,7.68,7.68,7.66,7.66,284800.0,5.5104,5.5104,5.4961,5.4961,284800.0
2009-08-04 14:50:00,7.66,7.68,7.66,7.67,654000.0,5.4961,5.5104,5.4961,5.5033,654000.0
2009-08-04 14:55:00,7.67,7.69,7.67,7.67,737400.0,5.5033,5.5176,5.5033,5.5033,737400.0
2009-08-04 15:00:00,7.67,7.71,7.67,7.68,945000.0,5.5033,5.532,5.5033,5.5104,945000.0
2009-08-04 15:05:00,7.69,7.71,7.68,7.69,633200.0,5.5176,5.532,5.5104,5.5176,633200.0
2009-08-04 15:10:00,7.69,7.7,7.68,7.69,897200.0,5.5176,5.5248,5.5104,5.5176,897200.0
2009-08-04 15:15:00,7.69,7.69,7.67,7.67,265000.0,5.5176,5.5176,5.5033,5.5033,265000.0
2009-08-04 15:20:00,7.68,7.7,7.67,7.68,1072800.0,5.5104,5.5248,5.5033,5.5104,1072800.0
2009-08-04 15:25:00,7.68,7.68,7.67,7.68,808600.0,5.5104,5.5104,5.5033,5.5104,808600.0
2009-08-04 15:30:00,7.68,7.69,7.65,7.65,904000.0,5.5104,5.5176,5.4889,5.4889,904000.0
2009-08-04 15:35:00,7.66,7.68,7.65,7.67,587800.0,5.4961,5.5104,5.4889,5.5033,587800.0
2009-08-04 15:40:00,7.67,7.68,7.67,7.68,416400.0,5.5033,5.5104,5.5033,5.5104,416400.0
2009-08-04 15:45:00,7.68,7.68,7.65,7.66,615200.0,5.5104,5.5104,5.4889,5.4961,615200.0
2009-08-04 15:50:00,7.66,7.7,7.66,7.7,1345800.0,5.4961,5.5248,5.4961,5.5248,1345800.0
2009-08-04 15:55:00,7.7,7.71,7.68,7.7,1935800.0,5.5248,5.532,5.5104,5.5248,1935800.0
2009-08-05 09:30:00,7.63,7.66,7.58,7.6,949400.0,5.4746,5.4961,5.4387,5.453,949400.0
2009-08-05 09:35:00,7.6,7.62,7.59,7.61,653400.0,5.453,5.4674,5.4459,5.4602,653400.0
2009-08-05 09:40:00,7.61,7.61,7.58,7.59,519800.0,5.4602,5.4602,5.4387,5.4459,519800.0
2009-08-05 09:45:00,7.59,7.6,7.54,7.58,974800.0,5.4459,5.453,5.41,5.4387,974800.0
2009-08-05 09:50:00,7.58,7.58,7.54,7.57,698800.0,5.4387,5.4387,5.41,5.4315,698800.0
2009-08-05 09:55:00,7.57,7.58,7.55,7.57,631800.0,5.4315,5.4387,5.4172,5.4315,631800.0
2009-08-05 10:00:00,7.57,7.57,7.5,7.5,911600.0,5.4315,5.4315,5.3813,5.3813,911600.0
2009-08-05 10:05:00,7.5,7.51,7.46,7.49,982000.0,5.3813,5.3885,5.3526,5.3741,982000.0
2009-08-05 10:10:00,7.49,7.5,7.47,7.49,444800.0,5.3741,5.3813,5.3598,5.3741,444800.0
2009-08-05 10:15:00,7.5,7.5,7.46,7.46,567000.0,5.3813,5.3813,5.3526,5.3526,567000.0
2009-08-05 10:20:00,7.46,7.5,7.45,7.49,689600.0,5.3526,5.3813,5.3454,5.3741,689600.0
2009-08-05 10:25:00,7.5,7.51,7.48,7.49,410400.0,5.3813,5.3885,5.3669,5.3741,410400.0
2009-08-05 10:30:00,7.49,7.52,7.48,7.48,586400.0,5.3741,5.3956,5.3669,5.3669,586400.0
2009-08-05 10:35:00,7.49,7.5,7.46,7.47,868600.0,5.3741,5.3813,5.3526,5.3598,868600.0
2009-08-05 10:40:00,7.47,7.51,7.46,7.48,871000.0,5.3598,5.3885,5.3526,5.3669,871000.0
2009-08-05 10:45:00,7.48,7.5,7.45,7.49,466600.0,5.3669,5.3813,5.3454,5.3741,466600.0
2009-08-05 10:50:00,7.5,7.52,7.48,7.52,593800.0,5.3813,5.3956,5.3669,5.3956,593800.0
2009-08-05 10:55:00,7.53,7.54,7.51,7.52,340800.0,5.4028,5.41,5.3885,5.3956,340800.0
2009-08-05 11:00:00,7.53,7.56,7.51,7.51,558000.0,5.4028,5.4243,5.3885,5.3885,558000.0
2009-08-05 11:05:00,7.51,7.53,7.5,7.53,268400.0,5.3885,5.4028,5.3813,5.4028,268400.0
2009-08-05 11:10:00,7.53,7.55,7.53,7.55,176000.0,5.4028,5.4172,5.4028,5.4172,176000.0
2009-08-05 11:15:00,7.55,7.55,7.51,7.52,382600.0,5.4172,5.4172,5.3885,5.3956,382600.0
2009-08-05 11:20:00,7.52,7.52,7.49,7.49,161400.0,5.3956,5.3956,5.3741,5.3741,161400.0
2009-08-05 11:25:00,7.49,7.51,7.49,7.51,219600.0,5.3741,5.3885,5.3741,5.3885,219600.0
2009-08-05 11:30:00,7.5,7.51,7.48,7.49,292200.0,5.3813,5.3885,5.3669,5.3741,292200.0
2009-08-05 11:35:00,7.49,7.49,7.47,7.48,428000.0,5.3741,5.3741,5.3598,5.3669,428000.0
2009-08-05 11:40:00,7.48,7.48,7.46,7.47,237600.0,5.3669,5.3669,5.3526,5.3598,237600.0
2009-08-05 11:45:00,7.47,7.5,7.47,7.5,912800.0,5.3598,5.3813,5.3598,5.3813,912800.0
2009-08-05 11:50:00,7.5,7.54,7.49,7.52,540200.0,5.3813,5.41,5.3741,5.3956,540200.0
2009-08-05 11:55:00,7.52,7.53,7.5,7.52,358800.0,5.3956,5.4028,5.3813,5.3956,358800.0
2009-08-05 12:00:00,7.52,7.52,7.5,7.51,83400.0,5.3956,5.3956,5.3813,5.3885,83400.0
2009-08-05 12:05:00,7.5,7.51,7.49,7.49,84000.0,5.3813,5.3885,5.3741,5.3741,84000.0
2009-08-05 12:10:00,7.49,7.53,7.49,7.52,200800.0,5.3741,5.4028,5.3741,5.3956,200800.0
2009-08-05 12:15:00,7.52,7.53,7.51,7.53,227800.0,5.3956,5.4028,5.3885,5.4028,227800.0
2009-08-05 12:20:00,7.53,7.56,7.52,7.56,894600.0,5.4028,5.4243,5.3956,5.4243,894600.0
2009-08-05 12:25:00,7.55,7.56,7.52,7.53,494800.0,5.4172,5.4243,5.3956,5.4028,494800.0
2009-08-05 12:30:00,7.53,7.54,7.52,7.52,381200.0,5.4028,5.41,5.3956,5.3956,381200.0
2009-08-05 12:35:00,7.53,7.54,7.52,7.54,441400.0,5.4028,5.41,5.3956,5.41,441400.0
2009-08-05 12:40:00,7.54,7.56,7.53,7.55,372000.0,5.41,5.4243,5.4028,5.4172,372000.0
2009-08-05 12:45:00,7.55,7.55,7.52,7.54,295800.0,5.4172,5.4172,5.3956,5.41,295800.0
2009-08-05 12:50:00,7.53,7.54,7.53,7.54,53200.0,5.4028,5.41,5.4028,5.41,53200.0
2009-08-05 12:55:00,7.54,7.54,7.51,7.51,191600.0,5.41,5.41,5.3885,5.3885,191600.0
2009-08-05 13:00:00,7.51,7.52,7.51,7.51,143200.0,5.3885,5.3956,5.3885,5.3885,143200.0
2009-08-05 13:05:00,7.51,7.51,7.49,7.5,267400.0,5.3885,5.3885,5.3741,5.3813,267400.0
2009-08-05 13:10:00,7.49,7.51,7.49,7.5,448800.0,5.3741,5.3885,5.3741,5.3813,448800.0
2009-08-05 13:15:00,7.5,7.53,7.5,7.53,200800.0,5.3813,5.4028,5.3813,5.4028,200800.0
2009-08-05 13:20:00,7.53,7.53,7.51,7.51,233400.0,5.4028,5.4028,5.3885,5.3885,233400.0
2009-08-05 13:25:00,7.52,7.56,7.51,7.54,473800.0,5.3956,5.4243,5.3885,5.41,473800.0
2009-08-05 13:30:00,7.54,7.56,7.53,7.54,517600.0,5.41,5.4243,5.4028,5.41,517600.0
2009-08-05 13:35:00,7.54,7.55,7.54,7.54,99400.0,5.41,5.4172,5.41,5.41,99400.0
2009-08-05 13:40:00,7.54,7.56,7.54,7.55,359000.0,5.41,5.4243,5.41,5.4172,359000.0
2009-08-05 13:45:00,7.55,7.55,7.51,7.52,197400.0,5.4172,5.4172,5.3885,5.3956,197400.0
2009-08-05 13:50:00,7.52,7.54,7.51,7.52,263600.0,5.3956,5.41,5.3885,5.3956,263600.0
2009-08-05 13:55:00,7.51,7.53,7.51,7.53,303600.0,5.3885,5.4028,5.3885,5.4028,303600.0
2009-08-05 14:00:00,7.53,7.54,7.52,7.53,602200.0,5.4028,5.41,5.3956,5.4028,602200.0
2009-08-05 14:05:00,7.53,7.54,7.52,7.52,149800.0,5.4028,5.41,5.3956,5.3956,149800.0
2009-08-05 14:10:00,7.52,7.53,7.52,7.53,46400.0,5.3956,5.4028,5.3956,5.4028,46400.0
2009-08-05 14:15:00,7.53,7.54,7.52,7.53,196800.0,5.4028,5.41,5.3956,5.4028,196800.0
2009-08-05 14:20:00,7.53,7.54,7.51,7.53,288800.0,5.4028,5.41,5.3885,5.4028,288800.0
2009-08-05 14:25:00,7.53,7.53,7.53,7.53,121800.0,5.4028,5.4028,5.4028,5.4028,121800.0
2009-08-05 14:30:00,7.53,7.53,7.53,7.53,200800.0,5.4028,5.4028,5.4028,5.4028,200800.0
2009-08-05 14:35:00,7.53,7.56,7.53,7.55,286200.0,5.4028,5.4243,5.4028,5.4172,286200.0
2009-08-05 14:40:00,7.56,7.57,7.55,7.55,482000.0,5.4243,5.4315,5.4172,5.4172,482000.0
2009-08-05 14:45:00,7.55,7.56,7.54,7.55,1254000.0,5.4172,5.4243,5.41,5.4172,1254000.0
2009-08-05 14:50:00,7.55,7.56,7.53,7.53,926000.0,5.4172,5.4243,5.4028,5.4028,926000.0
2009-08-05 14:55:00,7.53,7.55,7.52,7.55,495600.0,5.4028,5.4172,5.3956,5.4172,495600.0
2009-08-05 15:00:00,7.55,7.56,7.53,7.54,951600.0,5.4172,5.4243,5.4028,5.41,951600.0
2009-08-05 15:05:00,7.53,7.54,7.53,7.54,297200.0,5.4028,5.41,5.4028,5.41,297200.0
2009-08-05 15:10:00,7.54,7.54,7.53,7.54,1996800.0,5.41,5.41,5.4028,5.41,1996800.0
2009-08-05 15:15:00,7.53,7.55,7.53,7.54,262600.0,5.4028,5.4172,5.4028,5.41,262600.0
2009-08-05 15:20:00,7.54,7.55,7.53,7.55,208600.0,5.41,5.4172,5.4028,5.4172,208600.0
2009-08-05 15:25:00,7.55,7.55,7.54,7.54,1815800.0,5.4172,5.4172,5.41,5.41,1815800.0
2009-08-05 15:30:00,7.54,7.54,7.52,7.54,1165000.0,5.41,5.41,5.3956,5.41,1165000.0
2009-08-05 15:35:00,7.54,7.54,7.52,7.52,663800.0,5.41,5.41,5.3956,5.3956,663800.0
2009-08-05 15:40:00,7.52,7.54,7.51,7.54,984000.0,5.3956,5.41,5.3885,5.41,984000.0
2009-08-05 15:45:00,7.53,7.54,7.49,7.51,1066800.0,5.4028,5.41,5.3741,5.3885,1066800.0
2009-08-05 15:50:00,7.51,7.54,7.51,7.54,1180000.0,5.3885,5.41,5.3885,5.41,1180000.0
2009-08-05 15:55:00,7.54,7.55,7.52,7.53,2206400.0,5.41,5.4172,5.3956,5.4028,2206400.0
2009-08-06 09:30:00,7.72,7.77,7.66,7.74,2213800.0,5.5392,5.575,5.4961,5.5535,2213800.0
2009-08-06 09:35:00,7.74,7.8,7.68,7.79,1530600.0,5.5535,5.5966,5.5104,5.5894,1530600.0
2009-08-06 09:40:00,7.8,7.8,7.75,7.76,1709400.0,5.5966,5.5966,5.5607,5.5679,1709400.0
2009-08-06 09:45:00,7.77,7.77,7.73,7.73,1178800.0,5.575,5.575,5.5463,5.5463,1178800.0
2009-08-06 09:50:00,7.73,7.76,7.7,7.7,1368800.0,5.5463,5.5679,5.5248,5.5248,1368800.0
2009-08-06 09:55:00,7.71,7.73,7.7,7.72,839800.0,5.532,5.5463,5.5248,5.5392,839800.0
2009-08-06 10:00:00,7.72,7.72,7.68,7.71,1061800.0,5.5392,5.5392,5.5104,5.532,1061800.0
2009-08-06 10:05:00,7.71,7.72,7.68,7.7,1282000.0,5.532,5.5392,5.5104,5.5248,1282000.0
2009-08-06 10:10:00,7.7,7.7,7.68,7.68,787200.0,5.5248,5.5248,5.5104,5.5104,787200.0
2009-08-06 10:15:00,7.69,7.69,7.66,7.68,709600.0,5.5176,5.5176,5.4961,5.5104,709600.0
2009-08-06 10:20:00,7.68,7.68,7.64,7.64,669600.0,5.5104,5.5104,5.4817,5.4817,669600.0
2009-08-06 10:25:00,7.64,7.67,7.62,7.66,973800.0,5.4817,5.5033,5.4674,5.4961,973800.0
2009-08-06 10:30:00,7.67,7.67,7.65,7.65,477400.0,5.5033,5.5033,5.4889,5.4889,477400.0
2009-08-06 10:35:00,7.65,7.65,7.62,7.62,519400.0,5.4889,5.4889,5.4674,5.4674,519400.0
2009-08-06 10:40:00,7.63,7.65,7.62,7.64,551400.0,5.4746,5.4889,5.4674,5.4817,551400.0
2009-08-06 10:45:00,7.65,7.65,7.64,7.65,792600.0,5.4889,5.4889,5.4817,5.4889,792600.0
2009-08-06 10:50:00,7.65,7.66,7.65,7.65,368400.0,5.4889,5.4961,5.4889,5.4889,368400.0
2009-08-06 10:55:00,7.65,7.65,7.64,7.65,263000.0,5.4889,5.4889,5.4817,5.4889,263000.0
2009-08-06 11:00:00,7.65,7.67,7.65,7.67,251000.0,5.4889,5.5033,5.4889,5.5033,251000.0
2009-08-06 11:05:00,7.67,7.7,7.67,7.68,1078200.0,5.5033,5.5248,5.5033,5.5104,1078200.0
2009-08-06 11:10:00,7.68,7.68,7.67,7.68,632400.0,5.5104,5.5104,5.5033,5.5104,632400.0
2009-08-06 11:15:00,7.68,7.7,7.66,7.66,501400.0,5.5104,5.5248,5.4961,5.4961,501400.0
2009-08-06 11:20:00,7.66,7.66,7.65,7.66,121000.0,5.4961,5.4961,5.4889,5.4961,121000.0
2009-08-06 11:25:00,7.66,7.67,7.64,7.64,611000.0,5.4961,5.5033,5.4817,5.4817,611000.0
2009-08-06 11:30:00,7.65,7.66,7.64,7.65,447200.0,5.4889,5.4961,5.4817,5.4889,447200.0
2009-08-06 11:35:00,7.65,7.67,7.65,7.65,306400.0,5.4889,5.5033,5.4889,5.4889,306400.0
2009-08-06 11:40:00,7.65,7.67,7.65,7.65,312600.0,5.4889,5.5033,5.4889,5.4889,312600.0
2009-08-06 11:45:00,7.65,7.65,7.62,7.62,411800.0,5.4889,5.4889,5.4674,5.4674,411800.0
2009-08-06 11:50:00,7.62,7.62,7.55,7.57,1213400.0,5.4674,5.4674,5.4172,5.4315,1213400.0
2009-08-06 11:55:00,7.57,7.58,7.56,7.58,204600.0,5.4315,5.4387,5.4243,5.4387,204600.0
2009-08-06 12:00:00,7.58,7.58,7.53,7.53,707200.0,5.4387,5.4387,5.4028,5.4028,707200.0
2009-08-06 12:05:00,7.53,7.53,7.51,7.52,656200.0,5.4028,5.4028,5.3885,5.3956,656200.0
2009-08-06 12:10:00,7.52,7.52,7.48,7.5,689000.0,5.3956,5.3956,5.3669,5.3813,689000.0
2009-08-06 12:15:00,7.5,7.51,7.47,7.49,696600.0,5.3813,5.3885,5.3598,5.3741,696600.0
2009-08-06 12:20:00,7.49,7.52,7.49,7.52,384000.0,5.3741,5.3956,5.3741,5.3956,384000.0
2009-08-06 12:25:00,7.52,7.53,7.5,7.53,820600.0,5.3956,5.4028,5.3813,5.4028,820600.0
2009-08-06 12:30:00,7.53,7.56,7.53,7.55,572600.0,5.4028,5.4243,5.4028,5.4172,572600.0
2009-08-06 12:35:00,7.55,7.58,7.55,7.57,495800.0,5.4172,5.4387,5.4172,5.4315,495800.0
2009-08-06 12:40:00,7.56,7.61,7.56,7.6,860800.0,5.4243,5.4602,5.4243,5.453,860800.0
2009-08-06 12:45:00,7.6,7.6,7.58,7.59,244800.0,5.453,5.453,5.4387,5.4459,244800.0
2009-08-06 12:50:00,7.59,7.59,7.56,7.58,257600.0,5.4459,5.4459,5.4243,5.4387,257600.0
2009-08-06 12:55:00,7.57,7.59,7.56,7.56,427000.0,5.4315,5.4459,5.4243,5.4243,427000.0
2009-08-06 13:00:00,7.56,7.57,7.54,7.56,272600.0,5.4243,5.4315,5.41,5.4243,272600.0
2009-08-06 13:05:00,7.56,7.57,7.55,7.56,227400.0,5.4243,5.4315,5.4172,5.4243,227400.0
2009-08-06 13:10:00,7.56,7.59,7.55,7.59,199800.0,5.4243,5.4459,5.4172,5.4459,199800.0
2009-08-06 13:15:00,7.58,7.6,7.58,7.6,259600.0,5.4387,5.453,5.4387,5.453,259600.0
2009-08-06 13:20:00,7.6,7.63,7.6,7.63,645000.0,5.453,5.4746,5.453,5.4746,645000.0
2009-08-06 13:25:00,7.63,7.63,7.6,7.61,400400.0,5.4746,5.4746,5.453,5.4602,400400.0
2009-08-06 13:30:00,7.61,7.63,7.6,7.61,726000.0,5.4602,5.4746,5.453,5.4602,726000.0
2009-08-06 13:35:00,7.61,7.62,7.61,7.62,167800.0,5.4602,5.4674,5.4602,5.4674,167800.0
2009-08-06 13:40:00,7.62,7.62,7.59,7.6,185200.0,5.4674,5.4674,5.4459,5.453,185200.0
2009-08-06 13:45:00,7.59,7.61,7.59,7.6,264400.0,5.4459,5.4602,5.4459,5.453,264400.0
2009-08-06 13:50:00,7.6,7.61,7.59,7.59,249400.0,5.453,5.4602,5.4459,5.4459,249400.0
2009-08-06 13:55:00,7.59,7.59,7.57,7.57,249600.0,5.4459,5.4459,5.4315,5.4315,249600.0
2009-08-06 14:00:00,7.57,7.58,7.55,7.55,266400.0,5.4315,5.4387,5.4172,5.4172,266400.0
2009-08-06 14:05:00,7.55,7.57,7.54,7.55,384600.0,5.4172,5.4315,5.41,5.4172,384600.0
2009-08-06 14:10:00,7.55,7.56,7.54,7.54,239600.0,5.4172,5.4243,5.41,5.41,239600.0
2009-08-06 14:15:00,7.54,7.55,7.52,7.54,392400.0,5.41,5.4172,5.3956,5.41,392400.0
2009-08-06 14:20:00,7.54,7.55,7.52,7.55,272800.0,5.41,5.4172,5.3956,5.4172,272800.0
2009-08-06 14:25:00,7.55,7.57,7.54,7.55,303000.0,5.4172,5.4315,5.41,5.4172,303000.0
2009-08-06 14:30:00,7.54,7.56,7.53,7.54,311800.0,5.41,5.4243,5.4028,5.41,311800.0
2009-08-06 14:35:00,7.53,7.56,7.53,7.55,179600.0,5.4028,5.4243,5.4028,5.4172,179600.0
2009-08-06 14:40:00,7.55,7.55,7.54,7.54,278600.0,5.4172,5.4172,5.41,5.41,278600.0
2009-08-06 14:45:00,7.55,7.57,7.54,7.57,336600.0,5.4172,5.4315,5.41,5.4315,336600.0
2009-08-06 14:50:00,7.57,7.58,7.55,7.56,317800.0,5.4315,5.4387,5.4172,5.4243,317800.0
2009-08-06 14:55:00,7.56,7.57,7.55,7.55,177200.0,5.4243,5.4315,5.4172,5.4172,177200.0
2009-08-06 15:00:00,7.55,7.56,7.54,7.56,276200.0,5.4172,5.4243,5.41,5.4243,276200.0
2009-08-06 15:05:00,7.56,7.57,7.55,7.56,314200.0,5.4243,5.4315,5.4172,5.4243,314200.0
2009-08-06 15:10:00,7.56,7.56,7.54,7.54,209000.0,5.4243,5.4243,5.41,5.41,209000.0
2009-08-06 15:15:00,7.55,7.58,7.54,7.58,310200.0,5.4172,5.4387,5.41,5.4387,310200.0
2009-08-06 15:20:00,7.58,7.59,7.56,7.58,606600.0,5.4387,5.4459,5.4243,5.4387,606600.0
2009-08-06 15:25:00,7.58,7.58,7.54,7.56,820400.0,5.4387,5.4387,5.41,5.4243,820400.0
2009-08-06 15:30:00,7.56,7.57,7.53,7.55,402800.0,5.4243,5.4315,5.4028,5.4172,402800.0
2009-08-06 15:35:00,7.55,7.57,7.55,7.56,450800.0,5.4172,5.4315,5.4172,5.4243,450800.0
2009-08-06 15:40:00,7.56,7.58,7.53,7.56,618800.0,5.4243,5.4387,5.4028,5.4243,618800.0
2009-08-06 15:45:00,7.56,7.56,7.53,7.54,770600.0,5.4243,5.4243,5.4028,5.41,770600.0
2009-08-06 15:50:00,7.54,7.55,7.52,7.52,1505000.0,5.41,5.4172,5.3956,5.3956,1505000.0
2009-08-06 15:55:00,7.52,7.55,7.52,7.53,1600400.0,5.3956,5.4172,5.3956,5.4028,1600400.0
2009-08-07 09:30:00,7.51,7.56,7.47,7.53,1363000.0,5.3885,5.4243,5.3598,5.4028,1363000.0
2009-08-07 09:35:00,7.53,7.6,7.52,7.52,2586000.0,5.4028,5.453,5.3956,5.3956,2586000.0
2009-08-07 09:40:00,7.52,7.53,7.49,7.5,1770600.0,5.3956,5.4028,5.3741,5.3813,1770600.0
2009-08-07 09:45:00,7.5,7.53,7.49,7.51,1094800.0,5.3813,5.4028,5.3741,5.3885,1094800.0
2009-08-07 09:50:00,7.51,7.52,7.49,7.51,655400.0,5.3885,5.3956,5.3741,5.3885,655400.0
2009-08-07 09:55:00,7.5,7.52,7.49,7.49,886400.0,5.3813,5.3956,5.3741,5.3741,886400.0
2009-08-07 10:00:00,7.49,7.51,7.47,7.5,798800.0,5.3741,5.3885,5.3598,5.3813,798800.0
2009-08-07 10:05:00,7.5,7.51,7.47,7.49,989800.0,5.3813,5.3885,5.3598,5.3741,989800.0
2009-08-07 10:10:00,7.49,7.5,7.44,7.45,900800.0,5.3741,5.3813,5.3382,5.3454,900800.0
2009-08-07 10:15:00,7.44,7.48,7.43,7.47,898200.0,5.3382,5.3669,5.3311,5.3598,898200.0
2009-08-07 10:20:00,7.47,7.48,7.43,7.47,791600.0,5.3598,5.3669,5.3311,5.3598,791600.0
2009-08-07 10:25:00,7.47,7.47,7.45,7.45,1064000.0,5.3598,5.3598,5.3454,5.3454,1064000.0
2009-08-07 10:30:00,7.45,7.46,7.45,7.46,399200.0,5.3454,5.3526,5.3454,5.3526,399200.0
2009-08-07 10:35:00,7.46,7.48,7.45,7.48,623200.0,5.3526,5.3669,5.3454,5.3669,623200.0
2009-08-07 10:40:00,7.47,7.49,7.47,7.48,494400.0,5.3598,5.3741,5.3598,5.3669,494400.0
2009-08-07 10:45:00,7.48,7.49,7.48,7.48,583800.0,5.3669,5.3741,5.3669,5.3669,583800.0
2009-08-07 10:50:00,7.49,7.5,7.48,7.48,721800.0,5.3741,5.3813,5.3669,5.3669,721800.0
2009-08-07 10:55:00,7.49,7.53,7.48,7.53,485400.0,5.3741,5.4028,5.3669,5.4028,485400.0
2009-08-07 11:00:00,7.53,7.57,7.51,7.57,826800.0,5.4028,5.4315,5.3885,5.4315,826800.0
2009-08-07 11:05:00,7.57,7.57,7.54,7.55,860600.0,5.4315,5.4315,5.41,5.4172,860600.0
2009-08-07 11:10:00,7.55,7.58,7.54,7.58,1068600.0,5.4172,5.4387,5.41,5.4387,1068600.0
2009-08-07 11:15:00,7.58,7.61,7.58,7.61,358800.0,5.4387,5.4602,5.4387,5.4602,358800.0
2009-08-07 11:20:00,7.61,7.62,7.59,7.6,495000.0,5.4602,5.4674,5.4459,5.453,495000.0
2009-08-07 11:25:00,7.6,7.61,7.59,7.59,283400.0,5.453,5.4602,5.4459,5.4459,283400.0
2009-08-07 11:30:00,7.59,7.62,7.58,7.61,398000.0,5.4459,5.4674,5.4387,5.4602,398000.0
2009-08-07 11:35:00,7.62,7.64,7.61,7.63,256800.0,5.4674,5.4817,5.4602,5.4746,256800.0
2009-08-07 11:40:00,7.63,7.63,7.59,7.59,199400.0,5.4746,5.4746,5.4459,5.4459,199400.0
2009-08-07 11:45:00,7.59,7.59,7.56,7.58,315800.0,5.4459,5.4459,5.4243,5.4387,315800.0
2009-08-07 11:50:00,7.57,7.58,7.56,7.56,225000.0,5.4315,5.4387,5.4243,5.4243,225000.0
2009-08-07 11:55:00,7.56,7.61,7.56,7.59,377000.0,5.4243,5.4602,5.4243,5.4459,377000.0
2009-08-07 12:00:00,7.59,7.6,7.59,7.59,299400.0,5.4459,5.453,5.4459,5.4459,299400.0
2009-08-07 12:05:00,7.59,7.59,7.57,7.57,216000.0,5.4459,5.4459,5.4315,5.4315,216000.0
2009-08-07 12:10:00,7.57,7.59,7.57,7.58,102600.0,5.4315,5.4459,5.4315,5.4387,102600.0
2009-08-07 12:15:00,7.59,7.6,7.58,7.6,109400.0,5.4459,5.453,5.4387,5.453,109400.0
2009-08-07 12:20:00,7.6,7.6,7.59,7.59,89600.0,5.453,5.453,5.4459,5.4459,89600.0
2009-08-07 12:25:00,7.6,7.6,7.59,7.59,226800.0,5.453,5.453,5.4459,5.4459,226800.0
2009-08-07 12:30:00,7.6,7.61,7.59,7.61,341200.0,5.453,5.4602,5.4459,5.4602,341200.0
2009-08-07 12:35:00,7.61,7.62,7.59,7.62,309600.0,5.4602,5.4674,5.4459,5.4674,309600.0
2009-08-07 12:40:00,7.61,7.62,7.6,7.62,386000.0,5.4602,5.4674,5.453,5.4674,386000.0
2009-08-07 12:45:00,7.62,7.64,7.62,7.62,332800.0,5.4674,5.4817,5.4674,5.4674,332800.0
2009-08-07 12:50:00,7.62,7.64,7.62,7.64,251200.0,5.4674,5.4817,5.4674,5.4817,251200.0
2009-08-07 12:55:00,7.64,7.64,7.62,7.62,489400.0,5.4817,5.4817,5.4674,5.4674,489400.0
2009-08-07 13:00:00,7.62,7.65,7.62,7.64,442600.0,5.4674,5.4889,5.4674,5.4817,442600.0
2009-08-07 13:05:00,7.64,7.64,7.61,7.62,575600.0,5.4817,5.4817,5.4602,5.4674,575600.0
2009-08-07 13:10:00,7.62,7.65,7.62,7.63,427400.0,5.4674,5.4889,5.4674,5.4746,427400.0
2009-08-07 13:15:00,7.63,7.64,7.62,7.62,375200.0,5.4746,5.4817,5.4674,5.4674,375200.0
2009-08-07 13:20:00,7.62,7.63,7.62,7.62,420600.0,5.4674,5.4746,5.4674,5.4674,420600.0
2009-08-07 13:25:00,7.62,7.62,7.59,7.61,1164000.0,5.4674,5.4674,5.4459,5.4602,1164000.0
2009-08-07 13:30:00,7.61,7.61,7.6,7.61,591600.0,5.4602,5.4602,5.453,5.4602,591600.0
2009-08-07 13:35:00,7.61,7.62,7.61,7.62,163400.0,5.4602,5.4674,5.4602,5.4674,163400.0
2009-08-07 13:40:00,7.61,7.62,7.6,7.61,427200.0,5.4602,5.4674,5.453,5.4602,427200.0
2009-08-07 13:45:00,7.61,7.61,7.6,7.61,549200.0,5.4602,5.4602,5.453,5.4602,549200.0
2009-08-07 13:50:00,7.61,7.61,7.59,7.6,994600.0,5.4602,5.4602,5.4459,5.453,994600.0
2009-08-07 13:55:00,7.6,7.62,7.6,7.61,804200.0,5.453,5.4674,5.453,5.4602,804200.0
2009-08-07 14:00:00,7.61,7.62,7.59,7.59,517000.0,5.4602,5.4674,5.4459,5.4459,517000.0
2009-08-07 14:05:00,7.59,7.6,7.59,7.59,710800.0,5.4459,5.453,5.4459,5.4459,710800.0
2009-08-07 14:10:00,7.59,7.61,7.58,7.6,1603600.0,5.4459,5.4602,5.4387,5.453,1603600.0
2009-08-07 14:15:00,7.6,7.61,7.57,7.59,1660200.0,5.453,5.4602,5.4315,5.4459,1660200.0
2009-08-07 14:20:00,7.59,7.6,7.58,7.59,555600.0,5.4459,5.453,5.4387,5.4459,555600.0
2009-08-07 14:25:00,7.59,7.59,7.59,7.59,426400.0,5.4459,5.4459,5.4459,5.4459,426400.0
2009-08-07 14:30:00,7.59,7.59,7.59,7.59,405200.0,5.4459,5.4459,5.4459,5.4459,405200.0
2009-08-07 14:35:00,7.59,7.6,7.59,7.59,677400.0,5.4459,5.453,5.4459,5.4459,677400.0
2009-08-07 14:40:00,7.59,7.6,7.59,7.59,605600.0,5.4459,5.453,5.4459,5.4459,605600.0
2009-08-07 14:45:00,7.59,7.6,7.58,7.58,635600.0,5.4459,5.453,5.4387,5.4387,635600.0
2009-08-07 14:50:00,7.59,7.59,7.57,7.57,618400.0,5.4459,5.4459,5.4315,5.4315,618400.0
2009-08-07 14:55:00,7.57,7.58,7.56,7.56,750800.0,5.4315,5.4387,5.4243,5.4243,750800.0
2009-08-07 15:00:00,7.56,7.58,7.56,7.57,1127800.0,5.4243,5.4387,5.4243,5.4315,1127800.0
2009-08-07 15:05:00,7.57,7.58,7.55,7.56,986200.0,5.4315,5.4387,5.4172,5.4243,986200.0
2009-08-07 15:10:00,7.56,7.56,7.54,7.54,1229200.0,5.4243,5.4243,5.41,5.41,1229200.0
2009-08-07 15:15:00,7.54,7.55,7.52,7.52,1113800.0,5.41,5.4172,5.3956,5.3956,1113800.0
2009-08-07 15:20:00,7.52,7.53,7.51,7.52,899600.0,5.3956,5.4028,5.3885,5.3956,899600.0
2009-08-07 15:25:00,7.52,7.53,7.5,7.51,1689600.0,5.3956,5.4028,5.3813,5.3885,1689600.0
2009-08-07 15:30:00,7.51,7.52,7.5,7.52,1688200.0,5.3885,5.3956,5.3813,5.3956,1688200.0
2009-08-07 15:35:00,7.52,7.53,7.49,7.5,1097000.0,5.3956,5.4028,5.3741,5.3813,1097000.0
2009-08-07 15:40:00,7.5,7.51,7.49,7.51,1585200.0,5.3813,5.3885,5.3741,5.3885,1585200.0
2009-08-07 15:45:00,7.5,7.51,7.49,7.51,908400.0,5.3813,5.3885,5.3741,5.3885,908400.0
2009-08-07 15:50:00,7.51,7.53,7.51,7.53,1991000.0,5.3885,5.4028,5.3885,5.4028,1991000.0
2009-08-07 15:55:00,7.53,7.54,7.48,7.49,3641000.0,5.4028,5.41,5.3669,5.3741,3641000.0
2009-08-10 09:30:00,7.46,7.53,7.46,7.53,996400.0,5.3526,5.4028,5.3526,5.4028,996400.0
2009-08-10 09:35:00,7.53,7.58,7.52,7.52,2147400.0,5.4028,5.4387,5.3956,5.3956,2147400.0
2009-08-10 09:40:00,7.52,7.55,7.52,7.53,777600.0,5.3956,5.4172,5.3956,5.4028,777600.0
2009-08-10 09:45:00,7.54,7.57,7.53,7.55,596000.0,5.41,5.4315,5.4028,5.4172,596000.0
2009-08-10 09:50:00,7.55,7.56,7.52,7.53,984600.0,5.4172,5.4243,5.3956,5.4028,984600.0
2009-08-10 09:55:00,7.53,7.55,7.53,7.53,780400.0,5.4028,5.4172,5.4028,5.4028,780400.0
2009-08-10 10:00:00,7.53,7.53,7.5,7.51,510000.0,5.4028,5.4028,5.3813,5.3885,510000.0
2009-08-10 10:05:00,7.52,7.52,7.48,7.5,519400.0,5.3956,5.3956,5.3669,5.3813,519400.0
2009-08-10 10:10:00,7.5,7.53,7.5,7.51,647800.0,5.3813,5.4028,5.3813,5.3885,647800.0
2009-08-10 10:15:00,7.51,7.51,7.49,7.49,583000.0,5.3885,5.3885,5.3741,5.3741,583000.0
2009-08-10 10:20:00,7.49,7.51,7.49,7.51,439000.0,5.3741,5.3885,5.3741,5.3885,439000.0
2009-08-10 10:25:00,7.51,7.55,7.51,7.54,507000.0,5.3885,5.4172,5.3885,5.41,507000.0
2009-08-10 10:30:00,7.54,7.54,7.53,7.53,269200.0,5.41,5.41,5.4028,5.4028,269200.0
2009-08-10 10:35:00,7.53,7.53,7.51,7.53,235800.0,5.4028,5.4028,5.3885,5.4028,235800.0
2009-08-10 10:40:00,7.53,7.53,7.5,7.52,288000.0,5.4028,5.4028,5.3813,5.3956,288000.0
2009-08-10 10:45:00,7.52,7.53,7.51,7.52,150000.0,5.3956,5.4028,5.3885,5.3956,150000.0
2009-08-10 10:50:00,7.53,7.55,7.52,7.55,210800.0,5.4028,5.4172,5.3956,5.4172,210800.0
2009-08-10 10:55:00,7.55,7.56,7.54,7.56,391800.0,5.4172,5.4243,5.41,5.4243,391800.0
2009-08-10 11:00:00,7.56,7.56,7.55,7.55,308800.0,5.4243,5.4243,5.4172,5.4172,308800.0
2009-08-10 11:05:00,7.55,7.55,7.52,7.52,605000.0,5.4172,5.4172,5.3956,5.3956,605000.0
2009-08-10 11:10:00,7.52,7.55,7.52,7.52,675000.0,5.3956,5.4172,5.3956,5.3956,675000.0
2009-08-10 11:15:00,7.52,7.53,7.51,7.51,281200.0,5.3956,5.4028,5.3885,5.3885,281200.0
2009-08-10 11:20:00,7.51,7.52,7.5,7.5,135000.0,5.3885,5.3956,5.3813,5.3813,135000.0
2009-08-10 11:25:00,7.5,7.5,7.48,7.48,234000.0,5.3813,5.3813,5.3669,5.3669,234000.0
2009-08-10 11:30:00,7.48,7.5,7.48,7.5,392600.0,5.3669,5.3813,5.3669,5.3813,392600.0
2009-08-10 11:35:00,7.5,7.51,7.49,7.5,281400.0,5.3813,5.3885,5.3741,5.3813,281400.0
2009-08-10 11:40:00,7.51,7.51,7.49,7.49,147600.0,5.3885,5.3885,5.3741,5.3741,147600.0
2009-08-10 11:45:00,7.49,7.51,7.49,7.49,313000.0,5.3741,5.3885,5.3741,5.3741,313000.0
2009-08-10 11:50:00,7.49,7.49,7.46,7.46,471000.0,5.3741,5.3741,5.3526,5.3526,471000.0
2009-08-10 11:55:00,7.45,7.47,7.45,7.46,119000.0,5.3454,5.3598,5.3454,5.3526,119000.0
2009-08-10 12:00:00,7.46,7.48,7.45,7.48,755600.0,5.3526,5.3669,5.3454,5.3669,755600.0
2009-08-10 12:05:00,7.48,7.5,7.48,7.49,148400.0,5.3669,5.3813,5.3669,5.3741,148400.0
2009-08-10 12:10:00,7.49,7.5,7.48,7.48,156800.0,5.3741,5.3813,5.3669,5.3669,156800.0
2009-08-10 12:15:00,7.48,7.49,7.47,7.47,315800.0,5.3669,5.3741,5.3598,5.3598,315800.0
2009-08-10 12:20:00,7.47,7.47,7.45,7.45,342800.0,5.3598,5.3598,5.3454,5.3454,342800.0
2009-08-10 12:25:00,7.46,7.46,7.43,7.43,373400.0,5.3526,5.3526,5.3311,5.3311,373400.0
2009-08-10 12:30:00,7.43,7.44,7.42,7.42,521400.0,5.3311,5.3382,5.3239,5.3239,521400.0
2009-08-10 12:35:00,7.43,7.43,7.41,7.42,368200.0,5.3311,5.3311,5.3167,5.3239,368200.0
2009-08-10 12:40:00,7.42,7.42,7.4,7.41,529800.0,5.3239,5.3239,5.3095,5.3167,529800.0
2009-08-10 12:45:00,7.41,7.41,7.4,7.41,122400.0,5.3167,5.3167,5.3095,5.3167,122400.0
2009-08-10 12:50:00,7.41,7.43,7.41,7.43,469000.0,5.3167,5.3311,5.3167,5.3311,469000.0
2009-08-10 12:55:00,7.43,7.43,7.41,7.41,721800.0,5.3311,5.3311,5.3167,5.3167,721800.0
2009-08-10 13:00:00,7.41,7.42,7.41,7.42,327600.0,5.3167,5.3239,5.3167,5.3239,327600.0
2009-08-10 13:05:00,7.42,7.42,7.41,7.41,542600.0,5.3239,5.3239,5.3167,5.3167,542600.0
2009-08-10 13:10:00,7.41,7.43,7.41,7.42,141400.0,5.3167,5.3311,5.3167,5.3239,141400.0
2009-08-10 13:15:00,7.42,7.42,7.4,7.41,466600.0,5.3239,5.3239,5.3095,5.3167,466600.0
2009-08-10 13:20:00,7.41,7.42,7.41,7.42,282000.0,5.3167,5.3239,5.3167,5.3239,282000.0
2009-08-10 13:25:00,7.42,7.43,7.41,7.43,222600.0,5.3239,5.3311,5.3167,5.3311,222600.0
2009-08-10 13:30:00,7.43,7.44,7.43,7.44,218600.0,5.3311,5.3382,5.3311,5.3382,218600.0
2009-08-10 13:35:00,7.43,7.45,7.43,7.45,318600.0,5.3311,5.3454,5.3311,5.3454,318600.0
2009-08-10 13:40:00,7.44,7.45,7.44,7.45,141400.0,5.3382,5.3454,5.3382,5.3454,141400.0
2009-08-10 13:45:00,7.45,7.45,7.43,7.43,176000.0,5.3454,5.3454,5.3311,5.3311,176000.0
2009-08-10 13:50:00,7.43,7.45,7.43,7.43,186600.0,5.3311,5.3454,5.3311,5.3311,186600.0
2009-08-10 13:55:00,7.43,7.44,7.43,7.44,59200.0,5.3311,5.3382,5.3311,5.3382,59200.0
2009-08-10 14:00:00,7.43,7.44,7.43,7.43,228400.0,5.3311,5.3382,5.3311,5.3311,228400.0
2009-08-10 14:05:00,7.43,7.43,7.42,7.43,237800.0,5.3311,5.3311,5.3239,5.3311,237800.0
2009-08-10 14:10:00,7.43,7.43,7.41,7.42,199000.0,5.3311,5.3311,5.3167,5.3239,199000.0
2009-08-10 14:15:00,7.41,7.42,7.4,7.41,373800.0,5.3167,5.3239,5.3095,5.3167,373800.0
2009-08-10 14:20:00,7.4,7.42,7.4,7.42,293800.0,5.3095,5.3239,5.3095,5.3239,293800.0
2009-08-10 14:25:00,7.42,7.42,7.42,7.42,126800.0,5.3239,5.3239,5.3239,5.3239,126800.0
2009-08-10 14:30:00,7.42,7.42,7.42,7.42,100000.0,5.3239,5.3239,5.3239,5.3239,100000.0
2009-08-10 14:35:00,7.42,7.43,7.42,7.43,179800.0,5.3239,5.3311,5.3239,5.3311,179800.0
2009-08-10 14:40:00,7.43,7.43,7.42,7.43,154800.0,5.3311,5.3311,5.3239,5.3311,154800.0
2009-08-10 14:45:00,7.43,7.45,7.43,7.43,977400.0,5.3311,5.3454,5.3311,5.3311,977400.0
2009-08-10 14:50:00,7.43,7.45,7.43,7.45,762000.0,5.3311,5.3454,5.3311,5.3454,762000.0
2009-08-10 14:55:00,7.45,7.46,7.44,7.46,607800.0,5.3454,5.3526,5.3382,5.3526,607800.0
2009-08-10 15:00:00,7.46,7.48,7.45,7.45,617800.0,5.3526,5.3669,5.3454,5.3454,617800.0
2009-08-10 15:05:00,7.46,7.48,7.46,7.46,511000.0,5.3526,5.3669,5.3526,5.3526,511000.0
2009-08-10 15:10:00,7.46,7.47,7.46,7.47,220400.0,5.3526,5.3598,5.3526,5.3598,220400.0
2009-08-10 15:15:00,7.47,7.49,7.47,7.48,381600.0,5.3598,5.3741,5.3598,5.3669,381600.0
2009-08-10 15:20:00,7.49,7.49,7.46,7.47,464800.0,5.3741,5.3741,5.3526,5.3598,464800.0
2009-08-10 15:25:00,7.47,7.48,7.46,7.47,571000.0,5.3598,5.3669,5.3526,5.3598,571000.0
2009-08-10 15:30:00,7.48,7.48,7.46,7.46,1034000.0,5.3669,5.3669,5.3526,5.3526,1034000.0
2009-08-10 15:35:00,7.46,7.48,7.46,7.48,1581400.0,5.3526,5.3669,5.3526,5.3669,1581400.0
2009-08-10 15:40:00,7.48,7.49,7.47,7.49,1354800.0,5.3669,5.3741,5.3598,5.3741,1354800.0
2009-08-10 15:45:00,7.49,7.51,7.49,7.5,1017400.0,5.3741,5.3885,5.3741,5.3813,1017400.0
2009-08-10 15:50:00,7.51,7.52,7.49,7.5,1515600.0,5.3885,5.3956,5.3741,5.3813,1515600.0
2009-08-10 15:55:00,7.5,7.51,7.49,7.5,1627000.0,5.3813,5.3885,5.3741,5.3813,1627000.0
2009-08-11 09:30:00,7.52,7.53,7.41,7.41,648400.0,5.3956,5.4028,5.3167,5.3167,648400.0
2009-08-11 09:35:00,7.42,7.43,7.38,7.39,824200.0,5.3239,5.3311,5.2952,5.3024,824200.0
2009-08-11 09:40:00,7.39,7.4,7.36,7.4,799200.0,5.3024,5.3095,5.2808,5.3095,799200.0
2009-08-11 09:45:00,7.4,7.42,7.35,7.37,904400.0,5.3095,5.3239,5.2737,5.288,904400.0
2009-08-11 09:50:00,7.37,7.38,7.35,7.38,1413200.0,5.288,5.2952,5.2737,5.2952,1413200.0
2009-08-11 09:55:00,7.38,7.43,7.36,7.4,2317600.0,5.2952,5.3311,5.2808,5.3095,2317600.0
2009-08-11 10:00:00,7.4,7.41,7.36,7.4,1380400.0,5.3095,5.3167,5.2808,5.3095,1380400.0
2009-08-11 10:05:00,7.4,7.42,7.39,7.41,543800.0,5.3095,5.3239,5.3024,5.3167,543800.0
2009-08-11 10:10:00,7.41,7.42,7.4,7.41,584800.0,5.3167,5.3239,5.3095,5.3167,584800.0
2009-08-11 10:15:00,7.41,7.42,7.39,7.41,377000.0,5.3167,5.3239,5.3024,5.3167,377000.0
2009-08-11 10:20:00,7.4,7.42,7.39,7.4,713000.0,5.3095,5.3239,5.3024,5.3095,713000.0
2009-08-11 10:25:00,7.4,7.4,7.38,7.39,438000.0,5.3095,5.3095,5.2952,5.3024,438000.0
2009-08-11 10:30:00,7.39,7.41,7.39,7.41,357600.0,5.3024,5.3167,5.3024,5.3167,357600.0
2009-08-11 10:35:00,7.41,7.41,7.37,7.4,490400.0,5.3167,5.3167,5.288,5.3095,490400.0
2009-08-11 10:40:00,7.4,7.42,7.38,7.39,315400.0,5.3095,5.3239,5.2952,5.3024,315400.0
2009-08-11 10:45:00,7.38,7.39,7.38,7.38,586000.0,5.2952,5.3024,5.2952,5.2952,586000.0
2009-08-11 10:50:00,7.39,7.4,7.37,7.39,307400.0,5.3024,5.3095,5.288,5.3024,307400.0
2009-08-11 10:55:00,7.39,7.42,7.39,7.42,498000.0,5.3024,5.3239,5.3024,5.3239,498000.0
2009-08-11 11:00:00,7.41,7.41,7.39,7.41,270600.0,5.3167,5.3167,5.3024,5.3167,270600.0
2009-08-11 11:05:00,7.41,7.42,7.39,7.4,269800.0,5.3167,5.3239,5.3024,5.3095,269800.0
2009-08-11 11:10:00,7.39,7.4,7.38,7.38,117200.0,5.3024,5.3095,5.2952,5.2952,117200.0
2009-08-11 11:15:00,7.38,7.4,7.37,7.4,316800.0,5.2952,5.3095,5.288,5.3095,316800.0
2009-08-11 11:20:00,7.4,7.41,7.38,7.39,194600.0,5.3095,5.3167,5.2952,5.3024,194600.0
2009-08-11 11:25:00,7.39,7.41,7.38,7.41,209400.0,5.3024,5.3167,5.2952,5.3167,209400.0
2009-08-11 11:30:00,7.41,7.41,7.38,7.4,226200.0,5.3167,5.3167,5.2952,5.3095,226200.0
2009-08-11 11:35:00,7.4,7.41,7.4,7.4,101800.0,5.3095,5.3167,5.3095,5.3095,101800.0
2009-08-11 11:40:00,7.4,7.41,7.39,7.4,263200.0,5.3095,5.3167,5.3024,5.3095,263200.0
2009-08-11 11:45:00,7.4,7.4,7.39,7.39,125600.0,5.3095,5.3095,5.3024,5.3024,125600.0
2009-08-11 11:50:00,7.39,7.41,7.39,7.41,174600.0,5.3024,5.3167,5.3024,5.3167,174600.0
2009-08-11 11:55:00,7.41,7.42,7.41,7.41,167600.0,5.3167,5.3239,5.3167,5.3167,167600.0
2009-08-11 12:00:00,7.41,7.42,7.4,7.41,257200.0,5.3167,5.3239,5.3095,5.3167,257200.0
2009-08-11 12:05:00,7.41,7.42,7.4,7.42,373000.0,5.3167,5.3239,5.3095,5.3239,373000.0
2009-08-11 12:10:00,7.41,7.42,7.41,7.41,68800.0,5.3167,5.3239,5.3167,5.3167,68800.0
2009-08-11 12:15:00,7.42,7.43,7.41,7.43,131200.0,5.3239,5.3311,5.3167,5.3311,131200.0
2009-08-11 12:20:00,7.43,7.43,7.41,7.41,105000.0,5.3311,5.3311,5.3167,5.3167,105000.0
2009-08-11 12:25:00,7.4,7.41,7.39,7.41,169200.0,5.3095,5.3167,5.3024,5.3167,169200.0
2009-08-11 12:30:00,7.41,7.42,7.41,7.42,55400.0,5.3167,5.3239,5.3167,5.3239,55400.0
2009-08-11 12:35:00,7.42,7.42,7.41,7.41,63000.0,5.3239,5.3239,5.3167,5.3167,63000.0
2009-08-11 12:40:00,7.41,7.42,7.41,7.41,132200.0,5.3167,5.3239,5.3167,5.3167,132200.0
2009-08-11 12:45:00,7.41,7.41,7.41,7.41,90800.0,5.3167,5.3167,5.3167,5.3167,90800.0
2009-08-11 12:50:00,7.41,7.41,7.39,7.4,177200.0,5.3167,5.3167,5.3024,5.3095,177200.0
2009-08-11 12:55:00,7.4,7.4,7.4,7.4,33400.0,5.3095,5.3095,5.3095,5.3095,33400.0
2009-08-11 13:00:00,7.4,7.41,7.4,7.41,82600.0,5.3095,5.3167,5.3095,5.3167,82600.0
2009-08-11 13:05:00,7.4,7.41,7.4,7.41,39000.0,5.3095,5.3167,5.3095,5.3167,39000.0
2009-08-11 13:10:00,7.4,7.41,7.4,7.4,87000.0,5.3095,5.3167,5.3095,5.3095,87000.0
2009-08-11 13:15:00,7.4,7.42,7.4,7.41,124400.0,5.3095,5.3239,5.3095,5.3167,124400.0
2009-08-11 13:20:00,7.41,7.42,7.41,7.41,63400.0,5.3167,5.3239,5.3167,5.3167,63400.0
2009-08-11 13:25:00,7.41,7.42,7.38,7.38,330800.0,5.3167,5.3239,5.2952,5.2952,330800.0
2009-08-11 13:30:00,7.38,7.4,7.37,7.4,183800.0,5.2952,5.3095,5.288,5.3095,183800.0
2009-08-11 13:35:00,7.4,7.4,7.38,7.38,228600.0,5.3095,5.3095,5.2952,5.2952,228600.0
2009-08-11 13:40:00,7.38,7.39,7.38,7.39,89400.0,5.2952,5.3024,5.2952,5.3024,89400.0
2009-08-11 13:45:00,7.39,7.4,7.39,7.4,378200.0,5.3024,5.3095,5.3024,5.3095,378200.0
2009-08-11 13:50:00,7.39,7.4,7.39,7.4,316600.0,5.3024,5.3095,5.3024,5.3095,316600.0
2009-08-11 13:55:00,7.39,7.4,7.39,7.4,266600.0,5.3024,5.3095,5.3024,5.3095,266600.0
2009-08-11 14:00:00,7.4,7.4,7.39,7.39,188800.0,5.3095,5.3095,5.3024,5.3024,188800.0
2009-08-11 14:05:00,7.39,7.4,7.39,7.4,352800.0,5.3024,5.3095,5.3024,5.3095,352800.0
2009-08-11 14:10:00,7.4,7.41,7.39,7.4,320000.0,5.3095,5.3167,5.3024,5.3095,320000.0
2009-08-11 14:15:00,7.4,7.41,7.4,7.4,348200.0,5.3095,5.3167,5.3095,5.3095,348200.0
2009-08-11 14:20:00,7.4,7.41,7.4,7.41,286000.0,5.3095,5.3167,5.3095,5.3167,286000.0
2009-08-11 14:25:00,7.4,7.41,7.39,7.4,642000.0,5.3095,5.3167,5.3024,5.3095,642000.0
2009-08-11 14:30:00,7.4,7.4,7.39,7.4,145000.0,5.3095,5.3095,5.3024,5.3095,145000.0
2009-08-11 14:35:00,7.4,7.41,7.39,7.39,143400.0,5.3095,5.3167,5.3024,5.3024,143400.0
2009-08-11 14:40:00,7.4,7.4,7.39,7.39,21200.0,5.3095,5.3095,5.3024,5.3024,21200.0
2009-08-11 14:45:00,7.39,7.4,7.39,7.4,86600.0,5.3024,5.3095,5.3024,5.3095,86600.0
2009-08-11 14:50:00,7.4,7.41,7.39,7.41,576400.0,5.3095,5.3167,5.3024,5.3167,576400.0
2009-08-11 14:55:00,7.4,7.42,7.39,7.41,275000.0,5.3095,5.3239,5.3024,5.3167,275000.0
2009-08-11 15:00:00,7.41,7.42,7.4,7.41,240600.0,5.3167,5.3239,5.3095,5.3167,240600.0
2009-08-11 15:05:00,7.41,7.43,7.41,7.42,867800.0,5.3167,5.3311,5.3167,5.3239,867800.0
2009-08-11 15:10:00,7.43,7.43,7.42,7.43,504000.0,5.3311,5.3311,5.3239,5.3311,504000.0
2009-08-11 15:15:00,7.43,7.44,7.42,7.43,430600.0,5.3311,5.3382,5.3239,5.3311,430600.0
2009-08-11 15:20:00,7.43,7.43,7.41,7.43,330600.0,5.3311,5.3311,5.3167,5.3311,330600.0
2009-08-11 15:25:00,7.42,7.43,7.41,7.42,356400.0,5.3239,5.3311,5.3167,5.3239,356400.0
2009-08-11 15:30:00,7.42,7.42,7.39,7.4,385000.0,5.3239,5.3239,5.3024,5.3095,385000.0
2009-08-11 15:35:00,7.39,7.41,7.39,7.41,186400.0,5.3024,5.3167,5.3024,5.3167,186400.0
2009-08-11 15:40:00,7.4,7.43,7.4,7.42,611400.0,5.3095,5.3311,5.3095,5.3239,611400.0
2009-08-11 15:45:00,7.42,7.42,7.4,7.4,203600.0,5.3239,5.3239,5.3095,5.3095,203600.0
2009-08-11 15:50:00,7.41,7.41,7.38,7.38,1367200.0,5.3167,5.3167,5.2952,5.2952,1367200.0
2009-08-11 15:55:00,7.38,7.41,7.38,7.38,2651600.0,5.2952,5.3167,5.2952,5.2952,2651600.0
2009-08-12 09:30:00,7.38,7.44,7.38,7.42,704600.0,5.2952,5.3382,5.2952,5.3239,704600.0
2009-08-12 09:35:00,7.42,7.44,7.39,7.39,1246800.0,5.3239,5.3382,5.3024,5.3024,1246800.0
2009-08-12 09:40:00,7.39,7.41,7.38,7.41,518800.0,5.3024,5.3167,5.2952,5.3167,518800.0
2009-08-12 09:45:00,7.41,7.45,7.41,7.43,1369800.0,5.3167,5.3454,5.3167,5.3311,1369800.0
2009-08-12 09:50:00,7.43,7.47,7.43,7.45,1734200.0,5.3311,5.3598,5.3311,5.3454,1734200.0
2009-08-12 09:55:00,7.45,7.45,7.43,7.43,639800.0,5.3454,5.3454,5.3311,5.3311,639800.0
2009-08-12 10:00:00,7.43,7.46,7.43,7.45,1140000.0,5.3311,5.3526,5.3311,5.3454,1140000.0
2009-08-12 10:05:00,7.45,7.45,7.43,7.45,436600.0,5.3454,5.3454,5.3311,5.3454,436600.0
2009-08-12 10:10:00,7.44,7.45,7.43,7.44,394400.0,5.3382,5.3454,5.3311,5.3382,394400.0
2009-08-12 10:15:00,7.44,7.45,7.43,7.44,733600.0,5.3382,5.3454,5.3311,5.3382,733600.0
2009-08-12 10:20:00,7.44,7.45,7.43,7.43,750600.0,5.3382,5.3454,5.3311,5.3311,750600.0
2009-08-12 10:25:00,7.43,7.43,7.42,7.43,683400.0,5.3311,5.3311,5.3239,5.3311,683400.0
2009-08-12 10:30:00,7.43,7.43,7.4,7.43,674000.0,5.3311,5.3311,5.3095,5.3311,674000.0
2009-08-12 10:35:00,7.43,7.43,7.42,7.43,507800.0,5.3311,5.3311,5.3239,5.3311,507800.0
2009-08-12 10:40:00,7.42,7.45,7.42,7.44,391800.0,5.3239,5.3454,5.3239,5.3382,391800.0
2009-08-12 10:45:00,7.44,7.46,7.43,7.46,427200.0,5.3382,5.3526,5.3311,5.3526,427200.0
2009-08-12 10:50:00,7.46,7.48,7.44,7.44,611800.0,5.3526,5.3669,5.3382,5.3382,611800.0
2009-08-12 10:55:00,7.43,7.45,7.43,7.45,265800.0,5.3311,5.3454,5.3311,5.3454,265800.0
2009-08-12 11:00:00,7.45,7.45,7.43,7.43,907600.0,5.3454,5.3454,5.3311,5.3311,907600.0
2009-08-12 11:05:00,7.44,7.45,7.44,7.45,313600.0,5.3382,5.3454,5.3382,5.3454,313600.0
2009-08-12 11:10:00,7.45,7.45,7.44,7.44,564400.0,5.3454,5.3454,5.3382,5.3382,564400.0
2009-08-12 11:15:00,7.45,7.45,7.43,7.43,156600.0,5.3454,5.3454,5.3311,5.3311,156600.0
2009-08-12 11:20:00,7.43,7.44,7.43,7.43,245800.0,5.3311,5.3382,5.3311,5.3311,245800.0
2009-08-12 11:25:00,7.44,7.45,7.43,7.44,54600.0,5.3382,5.3454,5.3311,5.3382,54600.0
2009-08-12 11:30:00,7.45,7.45,7.43,7.45,280400.0,5.3454,5.3454,5.3311,5.3454,280400.0
2009-08-12 11:35:00,7.45,7.45,7.45,7.45,146200.0,5.3454,5.3454,5.3454,5.3454,146200.0
2009-08-12 11:40:00,7.45,7.45,7.45,7.45,62600.0,5.3454,5.3454,5.3454,5.3454,62600.0
2009-08-12 11:45:00,7.45,7.45,7.45,7.45,139400.0,5.3454,5.3454,5.3454,5.3454,139400.0
2009-08-12 11:50:00,7.45,7.45,7.44,7.45,258800.0,5.3454,5.3454,5.3382,5.3454,258800.0
2009-08-12 11:55:00,7.45,7.45,7.45,7.45,72800.0,5.3454,5.3454,5.3454,5.3454,72800.0
2009-08-12 12:00:00,7.45,7.45,7.45,7.45,134000.0,5.3454,5.3454,5.3454,5.3454,134000.0
2009-08-12 12:05:00,7.45,7.45,7.44,7.44,163200.0,5.3454,5.3454,5.3382,5.3382,163200.0
2009-08-12 12:10:00,7.45,7.45,7.43,7.44,86200.0,5.3454,5.3454,5.3311,5.3382,86200.0
2009-08-12 12:15:00,7.44,7.45,7.43,7.44,86400.0,5.3382,5.3454,5.3311,5.3382,86400.0
2009-08-12 12:20:00,7.45,7.45,7.43,7.43,523000.0,5.3454,5.3454,5.3311,5.3311,523000.0
2009-08-12 12:25:00,7.44,7.44,7.43,7.43,152600.0,5.3382,5.3382,5.3311,5.3311,152600.0
2009-08-12 12:30:00,7.43,7.44,7.43,7.43,207000.0,5.3311,5.3382,5.3311,5.3311,207000.0
2009-08-12 12:35:00,7.43,7.43,7.42,7.42,418600.0,5.3311,5.3311,5.3239,5.3239,418600.0
2009-08-12 12:40:00,7.42,7.43,7.42,7.42,144400.0,5.3239,5.3311,5.3239,5.3239,144400.0
2009-08-12 12:45:00,7.42,7.42,7.41,7.41,224600.0,5.3239,5.3239,5.3167,5.3167,224600.0
2009-08-12 12:50:00,7.41,7.43,7.41,7.42,316600.0,5.3167,5.3311,5.3167,5.3239,316600.0
2009-08-12 12:55:00,7.41,7.43,7.41,7.43,152400.0,5.3167,5.3311,5.3167,5.3311,152400.0
2009-08-12 13:00:00,7.43,7.43,7.41,7.43,1117600.0,5.3311,5.3311,5.3167,5.3311,1117600.0
2009-08-12 13:05:00,7.43,7.44,7.42,7.42,1046400.0,5.3311,5.3382,5.3239,5.3239,1046400.0
2009-08-12 13:10:00,7.42,7.45,7.42,7.44,455200.0,5.3239,5.3454,5.3239,5.3382,455200.0
2009-08-12 13:15:00,7.43,7.44,7.42,7.43,392000.0,5.3311,5.3382,5.3239,5.3311,392000.0
2009-08-12 13:20:00,7.43,7.45,7.43,7.45,396600.0,5.3311,5.3454,5.3311,5.3454,396600.0
2009-08-12 13:25:00,7.45,7.46,7.45,7.45,296600.0,5.3454,5.3526,5.3454,5.3454,296600.0
2009-08-12 13:30:00,7.45,7.46,7.45,7.46,417200.0,5.3454,5.3526,5.3454,5.3526,417200.0
2009-08-12 13:35:00,7.46,7.46,7.45,7.45,410800.0,5.3526,5.3526,5.3454,5.3454,410800.0
2009-08-12 13:40:00,7.45,7.45,7.43,7.44,219200.0,5.3454,5.3454,5.3311,5.3382,219200.0
2009-08-12 13:45:00,7.44,7.45,7.43,7.45,242400.0,5.3382,5.3454,5.3311,5.3454,242400.0
2009-08-12 13:50:00,7.45,7.45,7.44,7.45,91400.0,5.3454,5.3454,5.3382,5.3454,91400.0
2009-08-12 13:55:00,7.45,7.46,7.44,7.45,643200.0,5.3454,5.3526,5.3382,5.3454,643200.0
2009-08-12 14:00:00,7.45,7.45,7.44,7.45,108600.0,5.3454,5.3454,5.3382,5.3454,108600.0
2009-08-12 14:05:00,7.45,7.45,7.44,7.45,234800.0,5.3454,5.3454,5.3382,5.3454,234800.0
2009-08-12 14:10:00,7.45,7.45,7.44,7.45,292800.0,5.3454,5.3454,5.3382,5.3454,292800.0
2009-08-12 14:15:00,7.45,7.45,7.41,7.43,1312400.0,5.3454,5.3454,5.3167,5.3311,1312400.0
2009-08-12 14:20:00,7.43,7.45,7.42,7.45,598400.0,5.3311,5.3454,5.3239,5.3454,598400.0
2009-08-12 14:25:00,7.45,7.45,7.42,7.42,561200.0,5.3454,5.3454,5.3239,5.3239,561200.0
2009-08-12 14:30:00,7.42,7.43,7.41,7.43,733200.0,5.3239,5.3311,5.3167,5.3311,733200.0
2009-08-12 14:35:00,7.43,7.43,7.41,7.42,300400.0,5.3311,5.3311,5.3167,5.3239,300400.0
2009-08-12 14:40:00,7.42,7.42,7.41,7.41,461000.0,5.3239,5.3239,5.3167,5.3167,461000.0
2009-08-12 14:45:00,7.41,7.43,7.41,7.43,329000.0,5.3167,5.3311,5.3167,5.3311,329000.0
2009-08-12 14:50:00,7.43,7.46,7.42,7.45,747200.0,5.3311,5.3526,5.3239,5.3454,747200.0
2009-08-12 14:55:00,7.45,7.48,7.45,7.48,1307600.0,5.3454,5.3669,5.3454,5.3669,1307600.0
2009-08-12 15:00:00,7.48,7.51,7.48,7.48,1285800.0,5.3669,5.3885,5.3669,5.3669,1285800.0
2009-08-12 15:05:00,7.48,7.5,7.48,7.48,629200.0,5.3669,5.3813,5.3669,5.3669,629200.0
2009-08-12 15:10:00,7.48,7.49,7.47,7.48,468400.0,5.3669,5.3741,5.3598,5.3669,468400.0
2009-08-12 15:15:00,7.48,7.48,7.45,7.46,677200.0,5.3669,5.3669,5.3454,5.3526,677200.0
2009-08-12 15:20:00,7.46,7.47,7.43,7.46,804200.0,5.3526,5.3598,5.3311,5.3526,804200.0
2009-08-12 15:25:00,7.45,7.47,7.45,7.47,442600.0,5.3454,5.3598,5.3454,5.3598,442600.0
2009-08-12 15:30:00,7.46,7.48,7.45,7.47,506000.0,5.3526,5.3669,5.3454,5.3598,506000.0
2009-08-12 15:35:00,7.46,7.48,7.46,7.47,644600.0,5.3526,5.3669,5.3526,5.3598,644600.0
2009-08-12 15:40:00,7.46,7.47,7.44,7.46,426000.0,5.3526,5.3598,5.3382,5.3526,426000.0
2009-08-12 15:45:00,7.46,7.46,7.45,7.46,558200.0,5.3526,5.3526,5.3454,5.3526,558200.0
2009-08-12 15:50:00,7.46,7.46,7.41,7.41,832600.0,5.3526,5.3526,5.3167,5.3167,832600.0
2009-08-12 15:55:00,7.42,7.45,7.41,7.43,1984000.0,5.3239,5.3454,5.3167,5.3311,1984000.0
2009-08-13 09:30:00,7.42,7.45,7.4,7.42,683200.0,5.3239,5.3454,5.3095,5.3239,683200.0
2009-08-13 09:35:00,7.42,7.43,7.36,7.43,842800.0,5.3239,5.3311,5.2808,5.3311,842800.0
2009-08-13 09:40:00,7.43,7.44,7.39,7.4,762600.0,5.3311,5.3382,5.3024,5.3095,762600.0
2009-08-13 09:45:00,7.4,7.43,7.38,7.4,563200.0,5.3095,5.3311,5.2952,5.3095,563200.0
2009-08-13 09:50:00,7.4,7.41,7.33,7.34,673800.0,5.3095,5.3167,5.2593,5.2665,673800.0
2009-08-13 09:55:00,7.34,7.35,7.32,7.33,654400.0,5.2665,5.2737,5.2521,5.2593,654400.0
2009-08-13 10:00:00,7.33,7.38,7.32,7.37,779800.0,5.2593,5.2952,5.2521,5.288,779800.0
2009-08-13 10:05:00,7.37,7.38,7.36,7.37,593400.0,5.288,5.2952,5.2808,5.288,593400.0
2009-08-13 10:10:00,7.38,7.41,7.37,7.4,1263600.0,5.2952,5.3167,5.288,5.3095,1263600.0
2009-08-13 10:15:00,7.4,7.41,7.39,7.4,320400.0,5.3095,5.3167,5.3024,5.3095,320400.0
2009-08-13 10:20:00,7.41,7.45,7.41,7.44,1076000.0,5.3167,5.3454,5.3167,5.3382,1076000.0
2009-08-13 10:25:00,7.44,7.46,7.43,7.44,895200.0,5.3382,5.3526,5.3311,5.3382,895200.0
2009-08-13 10:30:00,7.44,7.46,7.43,7.45,1082600.0,5.3382,5.3526,5.3311,5.3454,1082600.0
2009-08-13 10:35:00,7.45,7.46,7.43,7.44,758000.0,5.3454,5.3526,5.3311,5.3382,758000.0
2009-08-13 10:40:00,7.44,7.45,7.43,7.43,1498200.0,5.3382,5.3454,5.3311,5.3311,1498200.0
2009-08-13 10:45:00,7.43,7.46,7.43,7.43,946000.0,5.3311,5.3526,5.3311,5.3311,946000.0
2009-08-13 10:50:00,7.43,7.44,7.43,7.43,275600.0,5.3311,5.3382,5.3311,5.3311,275600.0
2009-08-13 10:55:00,7.43,7.45,7.43,7.45,1460800.0,5.3311,5.3454,5.3311,5.3454,1460800.0
2009-08-13 11:00:00,7.45,7.46,7.45,7.45,844800.0,5.3454,5.3526,5.3454,5.3454,844800.0
2009-08-13 11:05:00,7.45,7.46,7.45,7.45,436400.0,5.3454,5.3526,5.3454,5.3454,436400.0
2009-08-13 11:10:00,7.46,7.46,7.44,7.46,266600.0,5.3526,5.3526,5.3382,5.3526,266600.0
2009-08-13 11:15:00,7.46,7.48,7.45,7.47,413200.0,5.3526,5.3669,5.3454,5.3598,413200.0
2009-08-13 11:20:00,7.47,7.48,7.45,7.45,1127000.0,5.3598,5.3669,5.3454,5.3454,1127000.0
2009-08-13 11:25:00,7.45,7.48,7.45,7.47,549600.0,5.3454,5.3669,5.3454,5.3598,549600.0
2009-08-13 11:30:00,7.48,7.48,7.46,7.46,265200.0,5.3669,5.3669,5.3526,5.3526,265200.0
2009-08-13 11:35:00,7.46,7.47,7.46,7.47,458600.0,5.3526,5.3598,5.3526,5.3598,458600.0
2009-08-13 11:40:00,7.47,7.47,7.46,7.47,145400.0,5.3598,5.3598,5.3526,5.3598,145400.0
2009-08-13 11:45:00,7.46,7.47,7.43,7.43,354200.0,5.3526,5.3598,5.3311,5.3311,354200.0
2009-08-13 11:50:00,7.43,7.44,7.43,7.43,157800.0,5.3311,5.3382,5.3311,5.3311,157800.0
2009-08-13 11:55:00,7.43,7.45,7.43,7.45,357000.0,5.3311,5.3454,5.3311,5.3454,357000.0
2009-08-13 12:00:00,7.45,7.46,7.44,7.46,631800.0,5.3454,5.3526,5.3382,5.3526,631800.0
2009-08-13 12:05:00,7.45,7.46,7.45,7.46,198000.0,5.3454,5.3526,5.3454,5.3526,198000.0
2009-08-13 12:10:00,7.46,7.46,7.45,7.45,158200.0,5.3526,5.3526,5.3454,5.3454,158200.0
2009-08-13 12:15:00,7.44,7.46,7.44,7.46,548800.0,5.3382,5.3526,5.3382,5.3526,548800.0
2009-08-13 12:20:00,7.46,7.46,7.46,7.46,104800.0,5.3526,5.3526,5.3526,5.3526,104800.0
2009-08-13 12:25:00,7.46,7.46,7.46,7.46,187200.0,5.3526,5.3526,5.3526,5.3526,187200.0
2009-08-13 12:30:00,7.46,7.48,7.46,7.48,691000.0,5.3526,5.3669,5.3526,5.3669,691000.0
2009-08-13 12:35:00,7.48,7.5,7.48,7.49,296600.0,5.3669,5.3813,5.3669,5.3741,296600.0
2009-08-13 12:40:00,7.49,7.51,7.49,7.49,558600.0,5.3741,5.3885,5.3741,5.3741,558600.0
2009-08-13 12:45:00,7.49,7.5,7.49,7.49,152800.0,5.3741,5.3813,5.3741,5.3741,152800.0
2009-08-13 12:50:00,7.49,7.49,7.48,7.48,165800.0,5.3741,5.3741,5.3669,5.3669,165800.0
2009-08-13 12:55:00,7.48,7.49,7.48,7.48,432200.0,5.3669,5.3741,5.3669,5.3669,432200.0
2009-08-13 13:00:00,7.48,7.52,7.48,7.51,1056200.0,5.3669,5.3956,5.3669,5.3885,1056200.0
2009-08-13 13:05:00,7.51,7.51,7.49,7.49,1023800.0,5.3885,5.3885,5.3741,5.3741,1023800.0
2009-08-13 13:10:00,7.49,7.49,7.47,7.47,415600.0,5.3741,5.3741,5.3598,5.3598,415600.0
2009-08-13 13:15:00,7.47,7.48,7.45,7.45,399400.0,5.3598,5.3669,5.3454,5.3454,399400.0
2009-08-13 13:20:00,7.45,7.47,7.45,7.47,146600.0,5.3454,5.3598,5.3454,5.3598,146600.0
2009-08-13 13:25:00,7.47,7.47,7.45,7.45,244800.0,5.3598,5.3598,5.3454,5.3454,244800.0
2009-08-13 13:30:00,7.45,7.46,7.45,7.46,42200.0,5.3454,5.3526,5.3454,5.3526,42200.0
2009-08-13 13:35:00,7.45,7.46,7.45,7.45,40400.0,5.3454,5.3526,5.3454,5.3454,40400.0
2009-08-13 13:40:00,7.46,7.47,7.45,7.47,159200.0,5.3526,5.3598,5.3454,5.3598,159200.0
2009-08-13 13:45:00,7.47,7.47,7.46,7.47,99000.0,5.3598,5.3598,5.3526,5.3598,99000.0
2009-08-13 13:50:00,7.47,7.47,7.45,7.45,498800.0,5.3598,5.3598,5.3454,5.3454,498800.0
2009-08-13 13:55:00,7.45,7.46,7.45,7.46,78400.0,5.3454,5.3526,5.3454,5.3526,78400.0
2009-08-13 14:00:00,7.46,7.46,7.44,7.44,228200.0,5.3526,5.3526,5.3382,5.3382,228200.0
2009-08-13 14:05:00,7.44,7.45,7.43,7.43,966600.0,5.3382,5.3454,5.3311,5.3311,966600.0
2009-08-13 14:10:00,7.44,7.44,7.42,7.43,720600.0,5.3382,5.3382,5.3239,5.3311,720600.0
2009-08-13 14:15:00,7.43,7.44,7.41,7.44,665200.0,5.3311,5.3382,5.3167,5.3382,665200.0
2009-08-13 14:20:00,7.44,7.44,7.43,7.43,213600.0,5.3382,5.3382,5.3311,5.3311,213600.0
2009-08-13 14:25:00,7.43,7.43,7.43,7.43,54800.0,5.3311,5.3311,5.3311,5.3311,54800.0
2009-08-13 14:30:00,7.43,7.45,7.43,7.43,525800.0,5.3311,5.3454,5.3311,5.3311,525800.0
2009-08-13 14:35:00,7.43,7.44,7.43,7.43,353400.0,5.3311,5.3382,5.3311,5.3311,353400.0
2009-08-13 14:40:00,7.43,7.44,7.42,7.43,652800.0,5.3311,5.3382,5.3239,5.3311,652800.0
2009-08-13 14:45:00,7.43,7.43,7.42,7.42,303800.0,5.3311,5.3311,5.3239,5.3239,303800.0
2009-08-13 14:50:00,7.43,7.43,7.42,7.43,594400.0,5.3311,5.3311,5.3239,5.3311,594400.0
2009-08-13 14:55:00,7.43,7.43,7.41,7.41,282200.0,5.3311,5.3311,5.3167,5.3167,282200.0
2009-08-13 15:00:00,7.42,7.43,7.41,7.43,604000.0,5.3239,5.3311,5.3167,5.3311,604000.0
2009-08-13 15:05:00,7.43,7.43,7.41,7.42,607400.0,5.3311,5.3311,5.3167,5.3239,607400.0
2009-08-13 15:10:00,7.42,7.43,7.42,7.43,856800.0,5.3239,5.3311,5.3239,5.3311,856800.0
2009-08-13 15:15:00,7.43,7.43,7.42,7.43,807200.0,5.3311,5.3311,5.3239,5.3311,807200.0
2009-08-13 15:20:00,7.43,7.43,7.42,7.42,162000.0,5.3311,5.3311,5.3239,5.3239,162000.0
2009-08-13 15:25:00,7.42,7.43,7.42,7.43,322200.0,5.3239,5.3311,5.3239,5.3311,322200.0
2009-08-13 15:30:00,7.43,7.45,7.42,7.44,494400.0,5.3311,5.3454,5.3239,5.3382,494400.0
2009-08-13 15:35:00,7.44,7.45,7.43,7.44,506400.0,5.3382,5.3454,5.3311,5.3382,506400.0
2009-08-13 15:40:00,7.43,7.47,7.43,7.46,1267000.0,5.3311,5.3598,5.3311,5.3526,1267000.0
2009-08-13 15:45:00,7.46,7.48,7.46,7.47,695400.0,5.3526,5.3669,5.3526,5.3598,695400.0
2009-08-13 15:50:00,7.47,7.48,7.45,7.47,776400.0,5.3598,5.3669,5.3454,5.3598,776400.0
2009-08-13 15:55:00,7.47,7.48,7.46,7.48,1045600.0,5.3598,5.3669,5.3526,5.3669,1045600.0
2009-08-14 09:30:00,7.45,7.53,7.43,7.52,881400.0,5.3454,5.4028,5.3311,5.3956,881400.0
2009-08-14 09:35:00,7.52,7.52,7.46,7.5,1709400.0,5.3956,5.3956,5.3526,5.3813,1709400.0
2009-08-14 09:40:00,7.5,7.5,7.47,7.49,816600.0,5.3813,5.3813,5.3598,5.3741,816600.0
2009-08-14 09:45:00,7.48,7.49,7.43,7.44,360600.0,5.3669,5.3741,5.3311,5.3382,360600.0
2009-08-14 09:50:00,7.44,7.46,7.43,7.43,316200.0,5.3382,5.3526,5.3311,5.3311,316200.0
2009-08-14 09:55:00,7.43,7.45,7.35,7.37,942000.0,5.3311,5.3454,5.2737,5.288,942000.0
2009-08-14 10:00:00,7.37,7.38,7.33,7.36,907600.0,5.288,5.2952,5.2593,5.2808,907600.0
2009-08-14 10:05:00,7.36,7.36,7.31,7.33,378400.0,5.2808,5.2808,5.245,5.2593,378400.0
2009-08-14 10:10:00,7.34,7.34,7.3,7.31,538400.0,5.2665,5.2665,5.2378,5.245,538400.0
2009-08-14 10:15:00,7.31,7.31,7.28,7.3,480800.0,5.245,5.245,5.2234,5.2378,480800.0
2009-08-14 10:20:00,7.3,7.32,7.3,7.32,435600.0,5.2378,5.2521,5.2378,5.2521,435600.0
2009-08-14 10:25:00,7.32,7.33,7.31,7.31,363000.0,5.2521,5.2593,5.245,5.245,363000.0
2009-08-14 10:30:00,7.31,7.32,7.29,7.29,549200.0,5.245,5.2521,5.2306,5.2306,549200.0
2009-08-14 10:35:00,7.29,7.32,7.28,7.32,283000.0,5.2306,5.2521,5.2234,5.2521,283000.0
2009-08-14 10:40:00,7.32,7.32,7.29,7.31,314200.0,5.2521,5.2521,5.2306,5.245,314200.0
2009-08-14 10:45:00,7.31,7.31,7.29,7.3,326400.0,5.245,5.245,5.2306,5.2378,326400.0
2009-08-14 10:50:00,7.3,7.3,7.26,7.27,352200.0,5.2378,5.2378,5.2091,5.2163,352200.0
2009-08-14 10:55:00,7.26,7.31,7.26,7.31,690400.0,5.2091,5.245,5.2091,5.245,690400.0
2009-08-14 11:00:00,7.31,7.31,7.28,7.3,320800.0,5.245,5.245,5.2234,5.2378,320800.0
2009-08-14 11:05:00,7.3,7.3,7.26,7.26,317000.0,5.2378,5.2378,5.2091,5.2091,317000.0
2009-08-14 11:10:00,7.27,7.28,7.25,7.26,628600.0,5.2163,5.2234,5.2019,5.2091,628600.0
2009-08-14 11:15:00,7.26,7.27,7.24,7.26,542800.0,5.2091,5.2163,5.1947,5.2091,542800.0
2009-08-14 11:20:00,7.26,7.27,7.26,7.26,171800.0,5.2091,5.2163,5.2091,5.2091,171800.0
2009-08-14 11:25:00,7.26,7.27,7.24,7.24,259800.0,5.2091,5.2163,5.1947,5.1947,259800.0
2009-08-14 11:30:00,7.23,7.26,7.22,7.26,507200.0,5.1876,5.2091,5.1804,5.2091,507200.0
2009-08-14 11:35:00,7.25,7.27,7.25,7.26,183600.0,5.2019,5.2163,5.2019,5.2091,183600.0
2009-08-14 11:40:00,7.26,7.27,7.25,7.27,155800.0,5.2091,5.2163,5.2019,5.2163,155800.0
2009-08-14 11:45:00,7.27,7.27,7.25,7.25,205800.0,5.2163,5.2163,5.2019,5.2019,205800.0
2009-08-14 11:50:00,7.25,7.26,7.24,7.25,246600.0,5.2019,5.2091,5.1947,5.2019,246600.0
2009-08-14 11:55:00,7.25,7.27,7.25,7.26,232400.0,5.2019,5.2163,5.2019,5.2091,232400.0
2009-08-14 12:00:00,7.26,7.26,7.25,7.26,168600.0,5.2091,5.2091,5.2019,5.2091,168600.0
2009-08-14 12:05:00,7.26,7.28,7.25,7.28,244600.0,5.2091,5.2234,5.2019,5.2234,244600.0
2009-08-14 12:10:00,7.27,7.29,7.26,7.28,629200.0,5.2163,5.2306,5.2091,5.2234,629200.0
2009-08-14 12:15:00,7.28,7.3,7.28,7.3,709400.0,5.2234,5.2378,5.2234,5.2378,709400.0
2009-08-14 12:20:00,7.29,7.31,7.29,7.3,734800.0,5.2306,5.245,5.2306,5.2378,734800.0
2009-08-14 12:25:00,7.3,7.32,7.3,7.31,364200.0,5.2378,5.2521,5.2378,5.245,364200.0
2009-08-14 12:30:00,7.3,7.31,7.3,7.31,97200.0,5.2378,5.245,5.2378,5.245,97200.0
2009-08-14 12:35:00,7.31,7.32,7.31,7.32,82800.0,5.245,5.2521,5.245,5.2521,82800.0
2009-08-14 12:40:00,7.32,7.33,7.32,7.32,191200.0,5.2521,5.2593,5.2521,5.2521,191200.0
2009-08-14 12:45:00,7.33,7.34,7.32,7.34,81200.0,5.2593,5.2665,5.2521,5.2665,81200.0
2009-08-14 12:50:00,7.34,7.35,7.34,7.35,175200.0,5.2665,5.2737,5.2665,5.2737,175200.0
2009-08-14 12:55:00,7.34,7.35,7.34,7.34,78400.0,5.2665,5.2737,5.2665,5.2665,78400.0
2009-08-14 13:00:00,7.35,7.35,7.35,7.35,320800.0,5.2737,5.2737,5.2737,5.2737,320800.0
2009-08-14 13:05:00,7.35,7.35,7.34,7.34,152800.0,5.2737,5.2737,5.2665,5.2665,152800.0
2009-08-14 13:10:00,7.34,7.35,7.34,7.35,118600.0,5.2665,5.2737,5.2665,5.2737,118600.0
2009-08-14 13:15:00,7.35,7.36,7.34,7.35,223400.0,5.2737,5.2808,5.2665,5.2737,223400.0
2009-08-14 13:20:00,7.35,7.36,7.34,7.35,157800.0,5.2737,5.2808,5.2665,5.2737,157800.0
2009-08-14 13:25:00,7.35,7.36,7.35,7.35,556600.0,5.2737,5.2808,5.2737,5.2737,556600.0
2009-08-14 13:30:00,7.35,7.35,7.32,7.32,338600.0,5.2737,5.2737,5.2521,5.2521,338600.0
2009-08-14 13:35:00,7.32,7.33,7.32,7.32,69200.0,5.2521,5.2593,5.2521,5.2521,69200.0
2009-08-14 13:40:00,7.32,7.33,7.32,7.32,26600.0,5.2521,5.2593,5.2521,5.2521,26600.0
2009-08-14 13:45:00,7.33,7.33,7.32,7.32,80800.0,5.2593,5.2593,5.2521,5.2521,80800.0
2009-08-14 13:50:00,7.33,7.33,7.32,7.33,28800.0,5.2593,5.2593,5.2521,5.2593,28800.0
2009-08-14 13:55:00,7.33,7.33,7.32,7.33,98000.0,5.2593,5.2593,5.2521,5.2593,98000.0
2009-08-14 14:00:00,7.33,7.34,7.33,7.33,124600.0,5.2593,5.2665,5.2593,5.2593,124600.0
2009-08-14 14:05:00,7.33,7.33,7.32,7.32,135800.0,5.2593,5.2593,5.2521,5.2521,135800.0
2009-08-14 14:10:00,7.32,7.33,7.31,7.33,238000.0,5.2521,5.2593,5.245,5.2593,238000.0
2009-08-14 14:15:00,7.33,7.34,7.32,7.32,581000.0,5.2593,5.2665,5.2521,5.2521,581000.0
2009-08-14 14:20:00,7.33,7.33,7.31,7.31,201800.0,5.2593,5.2593,5.245,5.245,201800.0
2009-08-14 14:25:00,7.31,7.32,7.31,7.32,111000.0,5.245,5.2521,5.245,5.2521,111000.0
2009-08-14 14:30:00,7.31,7.32,7.31,7.32,83800.0,5.245,5.2521,5.245,5.2521,83800.0
2009-08-14 14:35:00,7.32,7.33,7.31,7.31,242800.0,5.2521,5.2593,5.245,5.245,242800.0
2009-08-14 14:40:00,7.31,7.34,7.31,7.34,187600.0,5.245,5.2665,5.245,5.2665,187600.0
2009-08-14 14:45:00,7.34,7.34,7.34,7.34,79000.0,5.2665,5.2665,5.2665,5.2665,79000.0
2009-08-14 14:50:00,7.34,7.35,7.33,7.34,350000.0,5.2665,5.2737,5.2593,5.2665,350000.0
2009-08-14 14:55:00,7.34,7.34,7.33,7.34,461000.0,5.2665,5.2665,5.2593,5.2665,461000.0
2009-08-14 15:00:00,7.34,7.36,7.34,7.36,207200.0,5.2665,5.2808,5.2665,5.2808,207200.0
2009-08-14 15:05:00,7.36,7.37,7.35,7.37,531800.0,5.2808,5.288,5.2737,5.288,531800.0
2009-08-14 15:10:00,7.37,7.37,7.35,7.35,433000.0,5.288,5.288,5.2737,5.2737,433000.0
2009-08-14 15:15:00,7.36,7.36,7.35,7.36,102400.0,5.2808,5.2808,5.2737,5.2808,102400.0
2009-08-14 15:20:00,7.36,7.37,7.35,7.36,362600.0,5.2808,5.288,5.2737,5.2808,362600.0
2009-08-14 15:25:00,7.36,7.36,7.34,7.35,463200.0,5.2808,5.2808,5.2665,5.2737,463200.0
2009-08-14 15:30:00,7.34,7.36,7.34,7.36,224000.0,5.2665,5.2808,5.2665,5.2808,224000.0
2009-08-14 15:35:00,7.35,7.39,7.35,7.39,464200.0,5.2737,5.3024,5.2737,5.3024,464200.0
2009-08-14 15:40:00,7.39,7.39,7.37,7.39,602600.0,5.3024,5.3024,5.288,5.3024,602600.0
2009-08-14 15:45:00,7.39,7.41,7.38,7.38,815200.0,5.3024,5.3167,5.2952,5.2952,815200.0
2009-08-14 15:50:00,7.38,7.4,7.37,7.39,931200.0,5.2952,5.3095,5.288,5.3024,931200.0
2009-08-14 15:55:00,7.39,7.42,7.39,7.41,1716600.0,5.3024,5.3239,5.3024,5.3167,1716600.0
2009-08-17 09:30:00,7.31,7.34,7.26,7.29,1037800.0,5.245,5.2665,5.2091,5.2306,1037800.0
2009-08-17 09:35:00,7.29,7.3,7.23,7.23,1140600.0,5.2306,5.2378,5.1876,5.1876,1140600.0
2009-08-17 09:40:00,7.23,7.27,7.23,7.25,479600.0,5.1876,5.2163,5.1876,5.2019,479600.0
2009-08-17 09:45:00,7.25,7.27,7.22,7.27,514600.0,5.2019,5.2163,5.1804,5.2163,514600.0
2009-08-17 09:50:00,7.27,7.29,7.26,7.27,402400.0,5.2163,5.2306,5.2091,5.2163,402400.0
2009-08-17 09:55:00,7.27,7.32,7.27,7.31,575000.0,5.2163,5.2521,5.2163,5.245,575000.0
2009-08-17 10:00:00,7.31,7.33,7.28,7.32,616200.0,5.245,5.2593,5.2234,5.2521,616200.0
2009-08-17 10:05:00,7.32,7.32,7.27,7.28,823600.0,5.2521,5.2521,5.2163,5.2234,823600.0
2009-08-17 10:10:00,7.28,7.29,7.26,7.29,507200.0,5.2234,5.2306,5.2091,5.2306,507200.0
2009-08-17 10:15:00,7.29,7.29,7.27,7.28,257200.0,5.2306,5.2306,5.2163,5.2234,257200.0
2009-08-17 10:20:00,7.28,7.29,7.25,7.26,500000.0,5.2234,5.2306,5.2019,5.2091,500000.0
2009-08-17 10:25:00,7.26,7.27,7.25,7.25,520000.0,5.2091,5.2163,5.2019,5.2019,520000.0
2009-08-17 10:30:00,7.25,7.27,7.24,7.24,1066000.0,5.2019,5.2163,5.1947,5.1947,1066000.0
2009-08-17 10:35:00,7.24,7.26,7.24,7.26,521400.0,5.1947,5.2091,5.1947,5.2091,521400.0
2009-08-17 10:40:00,7.26,7.26,7.23,7.24,550800.0,5.2091,5.2091,5.1876,5.1947,550800.0
2009-08-17 10:45:00,7.24,7.26,7.24,7.26,266800.0,5.1947,5.2091,5.1947,5.2091,266800.0
2009-08-17 10:50:00,7.26,7.27,7.25,7.26,286200.0,5.2091,5.2163,5.2019,5.2091,286200.0
2009-08-17 10:55:00,7.26,7.26,7.24,7.26,487000.0,5.2091,5.2091,5.1947,5.2091,487000.0
2009-08-17 11:00:00,7.26,7.27,7.24,7.24,278200.0,5.2091,5.2163,5.1947,5.1947,278200.0
2009-08-17 11:05:00,7.24,7.25,7.23,7.24,339600.0,5.1947,5.2019,5.1876,5.1947,339600.0
2009-08-17 11:10:00,7.24,7.24,7.23,7.23,62400.0,5.1947,5.1947,5.1876,5.1876,62400.0
2009-08-17 11:15:00,7.23,7.24,7.23,7.23,385400.0,5.1876,5.1947,5.1876,5.1876,385400.0
2009-08-17 11:20:00,7.23,7.27,7.23,7.27,473600.0,5.1876,5.2163,5.1876,5.2163,473600.0
2009-08-17 11:25:00,7.27,7.29,7.27,7.27,264600.0,5.2163,5.2306,5.2163,5.2163,264600.0
2009-08-17 11:30:00,7.27,7.28,7.26,7.28,335400.0,5.2163,5.2234,5.2091,5.2234,335400.0
2009-08-17 11:35:00,7.28,7.28,7.27,7.28,159600.0,5.2234,5.2234,5.2163,5.2234,159600.0
2009-08-17 11:40:00,7.28,7.28,7.27,7.28,229400.0,5.2234,5.2234,5.2163,5.2234,229400.0
2009-08-17 11:45:00,7.28,7.29,7.27,7.29,123600.0,5.2234,5.2306,5.2163,5.2306,123600.0
2009-08-17 11:50:00,7.28,7.29,7.28,7.28,28800.0,5.2234,5.2306,5.2234,5.2234,28800.0
2009-08-17 11:55:00,7.28,7.32,7.28,7.3,466200.0,5.2234,5.2521,5.2234,5.2378,466200.0
2009-08-17 12:00:00,7.3,7.31,7.29,7.29,90600.0,5.2378,5.245,5.2306,5.2306,90600.0
2009-08-17 12:05:00,7.29,7.3,7.27,7.27,127200.0,5.2306,5.2378,5.2163,5.2163,127200.0
2009-08-17 12:10:00,7.27,7.29,7.27,7.29,240800.0,5.2163,5.2306,5.2163,5.2306,240800.0
2009-08-17 12:15:00,7.28,7.29,7.28,7.29,69400.0,5.2234,5.2306,5.2234,5.2306,69400.0
2009-08-17 12:20:00,7.29,7.29,7.29,7.29,20600.0,5.2306,5.2306,5.2306,5.2306,20600.0
2009-08-17 12:25:00,7.29,7.29,7.28,7.29,143600.0,5.2306,5.2306,5.2234,5.2306,143600.0
2009-08-17 12:30:00,7.28,7.28,7.28,7.28,66800.0,5.2234,5.2234,5.2234,5.2234,66800.0
2009-08-17 12:35:00,7.28,7.28,7.27,7.27,239800.0,5.2234,5.2234,5.2163,5.2163,239800.0
2009-08-17 12:40:00,7.27,7.29,7.27,7.29,321600.0,5.2163,5.2306,5.2163,5.2306,321600.0
2009-08-17 12:45:00,7.29,7.29,7.28,7.29,63200.0,5.2306,5.2306,5.2234,5.2306,63200.0
2009-08-17 12:50:00,7.29,7.3,7.29,7.3,189600.0,5.2306,5.2378,5.2306,5.2378,189600.0
2009-08-17 12:55:00,7.3,7.3,7.29,7.29,48800.0,5.2378,5.2378,5.2306,5.2306,48800.0
2009-08-17 13:00:00,7.29,7.3,7.26,7.26,512000.0,5.2306,5.2378,5.2091,5.2091,512000.0
2009-08-17 13:05:00,7.27,7.28,7.26,7.28,104400.0,5.2163,5.2234,5.2091,5.2234,104400.0
2009-08-17 13:10:00,7.28,7.3,7.28,7.29,190200.0,5.2234,5.2378,5.2234,5.2306,190200.0
2009-08-17 13:15:00,7.29,7.3,7.28,7.3,88000.0,5.2306,5.2378,5.2234,5.2378,88000.0
2009-08-17 13:20:00,7.3,7.3,7.28,7.28,223000.0,5.2378,5.2378,5.2234,5.2234,223000.0
2009-08-17 13:25:00,7.28,7.29,7.28,7.29,199200.0,5.2234,5.2306,5.2234,5.2306,199200.0
2009-08-17 13:30:00,7.29,7.29,7.27,7.28,469000.0,5.2306,5.2306,5.2163,5.2234,469000.0
2009-08-17 13:35:00,7.28,7.28,7.27,7.27,75200.0,5.2234,5.2234,5.2163,5.2163,75200.0
2009-08-17 13:40:00,7.27,7.29,7.26,7.28,259400.0,5.2163,5.2306,5.2091,5.2234,259400.0
2009-08-17 13:45:00,7.28,7.29,7.28,7.28,145400.0,5.2234,5.2306,5.2234,5.2234,145400.0
2009-08-17 13:50:00,7.29,7.29,7.27,7.27,76600.0,5.2306,5.2306,5.2163,5.2163,76600.0
2009-08-17 13:55:00,7.28,7.3,7.28,7.3,133800.0,5.2234,5.2378,5.2234,5.2378,133800.0
2009-08-17 14:00:00,7.3,7.3,7.28,7.28,182800.0,5.2378,5.2378,5.2234,5.2234,182800.0
2009-08-17 14:05:00,7.28,7.3,7.28,7.3,445200.0,5.2234,5.2378,5.2234,5.2378,445200.0
2009-08-17 14:10:00,7.3,7.31,7.3,7.3,197800.0,5.2378,5.245,5.2378,5.2378,197800.0
2009-08-17 14:15:00,7.3,7.31,7.29,7.3,240400.0,5.2378,5.245,5.2306,5.2378,240400.0
2009-08-17 14:20:00,7.31,7.31,7.29,7.3,477400.0,5.245,5.245,5.2306,5.2378,477400.0
2009-08-17 14:25:00,7.3,7.32,7.29,7.32,351400.0,5.2378,5.2521,5.2306,5.2521,351400.0
2009-08-17 14:30:00,7.31,7.32,7.31,7.31,244400.0,5.245,5.2521,5.245,5.245,244400.0
2009-08-17 14:35:00,7.31,7.32,7.31,7.32,156000.0,5.245,5.2521,5.245,5.2521,156000.0
2009-08-17 14:40:00,7.31,7.32,7.31,7.32,308400.0,5.245,5.2521,5.245,5.2521,308400.0
2009-08-17 14:45:00,7.32,7.32,7.31,7.32,414400.0,5.2521,5.2521,5.245,5.2521,414400.0
2009-08-17 14:50:00,7.32,7.32,7.31,7.31,379800.0,5.2521,5.2521,5.245,5.245,379800.0
2009-08-17 14:55:00,7.31,7.33,7.31,7.32,452800.0,5.245,5.2593,5.245,5.2521,452800.0
2009-08-17 15:00:00,7.32,7.33,7.32,7.33,614400.0,5.2521,5.2593,5.2521,5.2593,614400.0
2009-08-17 15:05:00,7.33,7.33,7.32,7.32,526800.0,5.2593,5.2593,5.2521,5.2521,526800.0
2009-08-17 15:10:00,7.33,7.33,7.3,7.32,772600.0,5.2593,5.2593,5.2378,5.2521,772600.0
2009-08-17 15:15:00,7.32,7.33,7.31,7.31,196600.0,5.2521,5.2593,5.245,5.245,196600.0
2009-08-17 15:20:00,7.31,7.32,7.31,7.31,264400.0,5.245,5.2521,5.245,5.245,264400.0
2009-08-17 15:25:00,7.31,7.32,7.29,7.32,481800.0,5.245,5.2521,5.2306,5.2521,481800.0
2009-08-17 15:30:00,7.31,7.32,7.31,7.31,457000.0,5.245,5.2521,5.245,5.245,457000.0
2009-08-17 15:35:00,7.32,7.32,7.3,7.3,390000.0,5.2521,5.2521,5.2378,5.2378,390000.0
2009-08-17 15:40:00,7.3,7.31,7.28,7.3,888800.0,5.2378,5.245,5.2234,5.2378,888800.0
2009-08-17 15:45:00,7.31,7.32,7.28,7.29,1107400.0,5.245,5.2521,5.2234,5.2306,1107400.0
2009-08-17 15:50:00,7.29,7.29,7.28,7.29,1110200.0,5.2306,5.2306,5.2234,5.2306,1110200.0
2009-08-17 15:55:00,7.29,7.31,7.28,7.28,1778000.0,5.2306,5.245,5.2234,5.2234,1778000.0
2009-08-18 09:30:00,7.28,7.31,7.27,7.29,650200.0,5.2234,5.245,5.2163,5.2306,650200.0
2009-08-18 09:35:00,7.29,7.29,7.26,7.26,784400.0,5.2306,5.2306,5.2091,5.2091,784400.0
2009-08-18 09:40:00,7.26,7.28,7.25,7.25,635200.0,5.2091,5.2234,5.2019,5.2019,635200.0
2009-08-18 09:45:00,7.25,7.25,7.2,7.22,593200.0,5.2019,5.2019,5.166,5.1804,593200.0
2009-08-18 09:50:00,7.22,7.23,7.2,7.22,376800.0,5.1804,5.1876,5.166,5.1804,376800.0
2009-08-18 09:55:00,7.22,7.22,7.2,7.21,296800.0,5.1804,5.1804,5.166,5.1732,296800.0
2009-08-18 10:00:00,7.21,7.24,7.2,7.23,756800.0,5.1732,5.1947,5.166,5.1876,756800.0
2009-08-18 10:05:00,7.23,7.25,7.23,7.24,428200.0,5.1876,5.2019,5.1876,5.1947,428200.0
2009-08-18 10:10:00,7.24,7.24,7.23,7.24,952000.0,5.1947,5.1947,5.1876,5.1947,952000.0
2009-08-18 10:15:00,7.24,7.25,7.23,7.24,327800.0,5.1947,5.2019,5.1876,5.1947,327800.0
2009-08-18 10:20:00,7.24,7.25,7.23,7.24,502200.0,5.1947,5.2019,5.1876,5.1947,502200.0
2009-08-18 10:25:00,7.24,7.24,7.23,7.23,503400.0,5.1947,5.1947,5.1876,5.1876,503400.0
2009-08-18 10:30:00,7.23,7.24,7.22,7.22,314200.0,5.1876,5.1947,5.1804,5.1804,314200.0
2009-08-18 10:35:00,7.22,7.22,7.22,7.22,286400.0,5.1804,5.1804,5.1804,5.1804,286400.0
2009-08-18 10:40:00,7.22,7.23,7.22,7.22,452600.0,5.1804,5.1876,5.1804,5.1804,452600.0
2009-08-18 10:45:00,7.23,7.23,7.2,7.21,558200.0,5.1876,5.1876,5.166,5.1732,558200.0
2009-08-18 10:50:00,7.22,7.22,7.19,7.21,300000.0,5.1804,5.1804,5.1589,5.1732,300000.0
2009-08-18 10:55:00,7.21,7.22,7.2,7.2,252600.0,5.1732,5.1804,5.166,5.166,252600.0
2009-08-18 11:00:00,7.2,7.22,7.2,7.21,220200.0,5.166,5.1804,5.166,5.1732,220200.0
2009-08-18 11:05:00,7.21,7.25,7.21,7.24,249200.0,5.1732,5.2019,5.1732,5.1947,249200.0
2009-08-18 11:10:00,7.24,7.25,7.23,7.25,223400.0,5.1947,5.2019,5.1876,5.2019,223400.0
2009-08-18 11:15:00,7.25,7.26,7.24,7.24,474200.0,5.2019,5.2091,5.1947,5.1947,474200.0
2009-08-18 11:20:00,7.24,7.24,7.23,7.24,302800.0,5.1947,5.1947,5.1876,5.1947,302800.0
2009-08-18 11:25:00,7.24,7.25,7.23,7.23,244000.0,5.1947,5.2019,5.1876,5.1876,244000.0
2009-08-18 11:30:00,7.24,7.26,7.23,7.26,316800.0,5.1947,5.2091,5.1876,5.2091,316800.0
2009-08-18 11:35:00,7.25,7.26,7.25,7.26,101600.0,5.2019,5.2091,5.2019,5.2091,101600.0
2009-08-18 11:40:00,7.25,7.26,7.24,7.24,365200.0,5.2019,5.2091,5.1947,5.1947,365200.0
2009-08-18 11:45:00,7.25,7.25,7.24,7.25,75400.0,5.2019,5.2019,5.1947,5.2019,75400.0
2009-08-18 11:50:00,7.24,7.25,7.24,7.24,103600.0,5.1947,5.2019,5.1947,5.1947,103600.0
2009-08-18 11:55:00,7.24,7.25,7.24,7.25,117200.0,5.1947,5.2019,5.1947,5.2019,117200.0
2009-08-18 12:00:00,7.25,7.27,7.25,7.26,274400.0,5.2019,5.2163,5.2019,5.2091,274400.0
2009-08-18 12:05:00,7.26,7.26,7.25,7.25,524000.0,5.2091,5.2091,5.2019,5.2019,524000.0
2009-08-18 12:10:00,7.25,7.26,7.24,7.24,352600.0,5.2019,5.2091,5.1947,5.1947,352600.0
2009-08-18 12:15:00,7.24,7.24,7.22,7.22,291000.0,5.1947,5.1947,5.1804,5.1804,291000.0
2009-08-18 12:20:00,7.22,7.23,7.22,7.23,58200.0,5.1804,5.1876,5.1804,5.1876,58200.0
2009-08-18 12:25:00,7.23,7.24,7.22,7.24,177400.0,5.1876,5.1947,5.1804,5.1947,177400.0
2009-08-18 12:30:00,7.24,7.24,7.23,7.24,81600.0,5.1947,5.1947,5.1876,5.1947,81600.0
2009-08-18 12:35:00,7.24,7.24,7.23,7.24,199000.0,5.1947,5.1947,5.1876,5.1947,199000.0
2009-08-18 12:40:00,7.23,7.24,7.23,7.24,108000.0,5.1876,5.1947,5.1876,5.1947,108000.0
2009-08-18 12:45:00,7.24,7.24,7.24,7.24,52400.0,5.1947,5.1947,5.1947,5.1947,52400.0
2009-08-18 12:50:00,7.24,7.24,7.23,7.24,82400.0,5.1947,5.1947,5.1876,5.1947,82400.0
2009-08-18 12:55:00,7.23,7.24,7.23,7.23,52600.0,5.1876,5.1947,5.1876,5.1876,52600.0
2009-08-18 13:00:00,7.23,7.24,7.23,7.24,161000.0,5.1876,5.1947,5.1876,5.1947,161000.0
2009-08-18 13:05:00,7.23,7.24,7.23,7.23,58600.0,5.1876,5.1947,5.1876,5.1876,58600.0
2009-08-18 13:10:00,7.23,7.24,7.22,7.22,565000.0,5.1876,5.1947,5.1804,5.1804,565000.0
2009-08-18 13:15:00,7.22,7.22,7.2,7.21,298800.0,5.1804,5.1804,5.166,5.1732,298800.0
2009-08-18 13:20:00,7.22,7.22,7.21,7.21,208200.0,5.1804,5.1804,5.1732,5.1732,208200.0
2009-08-18 13:25:00,7.21,7.22,7.21,7.21,125600.0,5.1732,5.1804,5.1732,5.1732,125600.0
2009-08-18 13:30:00,7.21,7.22,7.21,7.21,498800.0,5.1732,5.1804,5.1732,5.1732,498800.0
2009-08-18 13:35:00,7.21,7.22,7.18,7.18,674200.0,5.1732,5.1804,5.1517,5.1517,674200.0
2009-08-18 13:40:00,7.18,7.19,7.18,7.19,127400.0,5.1517,5.1589,5.1517,5.1589,127400.0
2009-08-18 13:45:00,7.18,7.19,7.18,7.18,182000.0,5.1517,5.1589,5.1517,5.1517,182000.0
2009-08-18 13:50:00,7.18,7.19,7.18,7.18,664000.0,5.1517,5.1589,5.1517,5.1517,664000.0
2009-08-18 13:55:00,7.18,7.18,7.17,7.17,552000.0,5.1517,5.1517,5.1445,5.1445,552000.0
2009-08-18 14:00:00,7.17,7.2,7.17,7.2,352800.0,5.1445,5.166,5.1445,5.166,352800.0
2009-08-18 14:05:00,7.2,7.2,7.19,7.2,409000.0,5.166,5.166,5.1589,5.166,409000.0
2009-08-18 14:10:00,7.2,7.21,7.2,7.2,113400.0,5.166,5.1732,5.166,5.166,113400.0
2009-08-18 14:15:00,7.21,7.21,7.2,7.2,185600.0,5.1732,5.1732,5.166,5.166,185600.0
2009-08-18 14:20:00,7.2,7.2,7.19,7.2,331200.0,5.166,5.166,5.1589,5.166,331200.0
2009-08-18 14:25:00,7.2,7.2,7.19,7.2,221600.0,5.166,5.166,5.1589,5.166,221600.0
2009-08-18 14:30:00,7.2,7.21,7.2,7.2,357200.0,5.166,5.1732,5.166,5.166,357200.0
2009-08-18 14:35:00,7.21,7.21,7.2,7.2,332400.0,5.1732,5.1732,5.166,5.166,332400.0
2009-08-18 14:40:00,7.2,7.21,7.19,7.19,794800.0,5.166,5.1732,5.1589,5.1589,794800.0
2009-08-18 14:45:00,7.2,7.2,7.18,7.18,967600.0,5.166,5.166,5.1517,5.1517,967600.0
2009-08-18 14:50:00,7.18,7.2,7.18,7.18,811600.0,5.1517,5.166,5.1517,5.1517,811600.0
2009-08-18 14:55:00,7.18,7.18,7.17,7.18,658400.0,5.1517,5.1517,5.1445,5.1517,658400.0
2009-08-18 15:00:00,7.18,7.2,7.18,7.19,1953400.0,5.1517,5.166,5.1517,5.1589,1953400.0
2009-08-18 15:05:00,7.19,7.2,7.18,7.19,2177800.0,5.1589,5.166,5.1517,5.1589,2177800.0
2009-08-18 15:10:00,7.19,7.2,7.18,7.19,375800.0,5.1589,5.166,5.1517,5.1589,375800.0
2009-08-18 15:15:00,7.19,7.21,7.19,7.2,1151600.0,5.1589,5.1732,5.1589,5.166,1151600.0
2009-08-18 15:20:00,7.2,7.21,7.19,7.2,616600.0,5.166,5.1732,5.1589,5.166,616600.0
2009-08-18 15:25:00,7.2,7.24,7.18,7.18,652600.0,5.166,5.1947,5.1517,5.1517,652600.0
2009-08-18 15:30:00,7.18,7.18,7.18,7.18,330000.0,5.1517,5.1517,5.1517,5.1517,330000.0
2009-08-18 15:35:00,7.18,7.18,7.17,7.17,972200.0,5.1517,5.1517,5.1445,5.1445,972200.0
2009-08-18 15:40:00,7.17,7.17,7.16,7.16,999200.0,5.1445,5.1445,5.1373,5.1373,999200.0
2009-08-18 15:45:00,7.16,7.17,7.15,7.16,1011400.0,5.1373,5.1445,5.1302,5.1373,1011400.0
2009-08-18 15:50:00,7.16,7.18,7.15,7.17,1798600.0,5.1373,5.1517,5.1302,5.1445,1798600.0
2009-08-18 15:55:00,7.16,7.18,7.16,7.17,2855000.0,5.1373,5.1517,5.1373,5.1445,2855000.0
2009-08-19 09:30:00,7.1,7.16,7.07,7.16,1232200.0,5.0943,5.1373,5.0728,5.1373,1232200.0
2009-08-19 09:35:00,7.15,7.17,7.12,7.13,1488200.0,5.1302,5.1445,5.1086,5.1158,1488200.0
2009-08-19 09:40:00,7.13,7.14,7.1,7.12,952400.0,5.1158,5.123,5.0943,5.1086,952400.0
2009-08-19 09:45:00,7.13,7.17,7.12,7.13,1484400.0,5.1158,5.1445,5.1086,5.1158,1484400.0
2009-08-19 09:50:00,7.14,7.2,7.14,7.18,933800.0,5.123,5.166,5.123,5.1517,933800.0
2009-08-19 09:55:00,7.18,7.22,7.18,7.21,1023800.0,5.1517,5.1804,5.1517,5.1732,1023800.0
2009-08-19 10:00:00,7.21,7.23,7.2,7.22,547200.0,5.1732,5.1876,5.166,5.1804,547200.0
2009-08-19 10:05:00,7.22,7.23,7.21,7.22,500400.0,5.1804,5.1876,5.1732,5.1804,500400.0
2009-08-19 10:10:00,7.22,7.23,7.2,7.22,881400.0,5.1804,5.1876,5.166,5.1804,881400.0
2009-08-19 10:15:00,7.22,7.23,7.21,7.22,948000.0,5.1804,5.1876,5.1732,5.1804,948000.0
2009-08-19 10:20:00,7.22,7.23,7.21,7.21,495200.0,5.1804,5.1876,5.1732,5.1732,495200.0
2009-08-19 10:25:00,7.21,7.22,7.2,7.22,487600.0,5.1732,5.1804,5.166,5.1804,487600.0
2009-08-19 10:30:00,7.22,7.26,7.22,7.23,1224600.0,5.1804,5.2091,5.1804,5.1876,1224600.0
2009-08-19 10:35:00,7.23,7.26,7.22,7.23,1039000.0,5.1876,5.2091,5.1804,5.1876,1039000.0
2009-08-19 10:40:00,7.22,7.23,7.21,7.22,776400.0,5.1804,5.1876,5.1732,5.1804,776400.0
2009-08-19 10:45:00,7.22,7.22,7.2,7.2,628000.0,5.1804,5.1804,5.166,5.166,628000.0
2009-08-19 10:50:00,7.2,7.21,7.2,7.2,204200.0,5.166,5.1732,5.166,5.166,204200.0
2009-08-19 10:55:00,7.2,7.21,7.2,7.2,185200.0,5.166,5.1732,5.166,5.166,185200.0
2009-08-19 11:00:00,7.2,7.22,7.2,7.22,763600.0,5.166,5.1804,5.166,5.1804,763600.0
2009-08-19 11:05:00,7.22,7.23,7.21,7.21,214400.0,5.1804,5.1876,5.1732,5.1732,214400.0
2009-08-19 11:10:00,7.21,7.22,7.2,7.2,315000.0,5.1732,5.1804,5.166,5.166,315000.0
2009-08-19 11:15:00,7.2,7.25,7.2,7.24,531800.0,5.166,5.2019,5.166,5.1947,531800.0
2009-08-19 11:20:00,7.24,7.25,7.24,7.24,496200.0,5.1947,5.2019,5.1947,5.1947,496200.0
2009-08-19 11:25:00,7.24,7.25,7.24,7.24,167600.0,5.1947,5.2019,5.1947,5.1947,167600.0
2009-08-19 11:30:00,7.25,7.25,7.22,7.24,397000.0,5.2019,5.2019,5.1804,5.1947,397000.0
2009-08-19 11:35:00,7.23,7.25,7.22,7.24,593200.0,5.1876,5.2019,5.1804,5.1947,593200.0
2009-08-19 11:40:00,7.24,7.25,7.23,7.23,504600.0,5.1947,5.2019,5.1876,5.1876,504600.0
2009-08-19 11:45:00,7.23,7.25,7.23,7.25,341000.0,5.1876,5.2019,5.1876,5.2019,341000.0
2009-08-19 11:50:00,7.25,7.28,7.25,7.28,397000.0,5.2019,5.2234,5.2019,5.2234,397000.0
2009-08-19 11:55:00,7.28,7.29,7.27,7.28,749200.0,5.2234,5.2306,5.2163,5.2234,749200.0
2009-08-19 12:00:00,7.28,7.28,7.27,7.27,839800.0,5.2234,5.2234,5.2163,5.2163,839800.0
2009-08-19 12:05:00,7.27,7.29,7.27,7.29,1333400.0,5.2163,5.2306,5.2163,5.2306,1333400.0
2009-08-19 12:10:00,7.29,7.3,7.28,7.29,1855000.0,5.2306,5.2378,5.2234,5.2306,1855000.0
2009-08-19 12:15:00,7.3,7.3,7.29,7.29,614600.0,5.2378,5.2378,5.2306,5.2306,614600.0
2009-08-19 12:20:00,7.29,7.3,7.29,7.29,697600.0,5.2306,5.2378,5.2306,5.2306,697600.0
2009-08-19 12:25:00,7.29,7.3,7.29,7.29,268600.0,5.2306,5.2378,5.2306,5.2306,268600.0
2009-08-19 12:30:00,7.29,7.3,7.29,7.3,386200.0,5.2306,5.2378,5.2306,5.2378,386200.0
2009-08-19 12:35:00,7.3,7.31,7.3,7.3,411200.0,5.2378,5.245,5.2378,5.2378,411200.0
2009-08-19 12:40:00,7.3,7.32,7.3,7.31,384200.0,5.2378,5.2521,5.2378,5.245,384200.0
2009-08-19 12:45:00,7.32,7.33,7.31,7.32,552000.0,5.2521,5.2593,5.245,5.2521,552000.0
2009-08-19 12:50:00,7.33,7.34,7.32,7.32,619400.0,5.2593,5.2665,5.2521,5.2521,619400.0
2009-08-19 12:55:00,7.33,7.33,7.3,7.3,498600.0,5.2593,5.2593,5.2378,5.2378,498600.0
2009-08-19 13:00:00,7.3,7.31,7.29,7.3,1186600.0,5.2378,5.245,5.2306,5.2378,1186600.0
2009-08-19 13:05:00,7.3,7.31,7.29,7.3,1236600.0,5.2378,5.245,5.2306,5.2378,1236600.0
2009-08-19 13:10:00,7.3,7.3,7.29,7.3,771200.0,5.2378,5.2378,5.2306,5.2378,771200.0
2009-08-19 13:15:00,7.29,7.31,7.29,7.31,331400.0,5.2306,5.245,5.2306,5.245,331400.0
2009-08-19 13:20:00,7.31,7.31,7.29,7.31,685200.0,5.245,5.245,5.2306,5.245,685200.0
2009-08-19 13:25:00,7.31,7.31,7.3,7.3,206000.0,5.245,5.245,5.2378,5.2378,206000.0
2009-08-19 13:30:00,7.3,7.31,7.3,7.3,212200.0,5.2378,5.245,5.2378,5.2378,212200.0
2009-08-19 13:35:00,7.3,7.32,7.3,7.32,168600.0,5.2378,5.2521,5.2378,5.2521,168600.0
2009-08-19 13:40:00,7.31,7.32,7.31,7.31,130400.0,5.245,5.2521,5.245,5.245,130400.0
2009-08-19 13:45:00,7.32,7.33,7.31,7.33,247800.0,5.2521,5.2593,5.245,5.2593,247800.0
2009-08-19 13:50:00,7.33,7.33,7.31,7.31,547200.0,5.2593,5.2593,5.245,5.245,547200.0
2009-08-19 13:55:00,7.31,7.33,7.31,7.32,425000.0,5.245,5.2593,5.245,5.2521,425000.0
2009-08-19 14:00:00,7.33,7.33,7.31,7.32,321400.0,5.2593,5.2593,5.245,5.2521,321400.0
2009-08-19 14:05:00,7.32,7.32,7.3,7.31,265400.0,5.2521,5.2521,5.2378,5.245,265400.0
2009-08-19 14:10:00,7.3,7.31,7.3,7.3,302200.0,5.2378,5.245,5.2378,5.2378,302200.0
2009-08-19 14:15:00,7.3,7.3,7.29,7.3,287200.0,5.2378,5.2378,5.2306,5.2378,287200.0
2009-08-19 14:20:00,7.3,7.3,7.3,7.3,215200.0,5.2378,5.2378,5.2378,5.2378,215200.0
2009-08-19 14:25:00,7.3,7.3,7.29,7.3,455600.0,5.2378,5.2378,5.2306,5.2378,455600.0
2009-08-19 14:30:00,7.3,7.3,7.29,7.3,538000.0,5.2378,5.2378,5.2306,5.2378,538000.0
2009-08-19 14:35:00,7.3,7.3,7.29,7.29,247400.0,5.2378,5.2378,5.2306,5.2306,247400.0
2009-08-19 14:40:00,7.29,7.31,7.29,7.29,426600.0,5.2306,5.245,5.2306,5.2306,426600.0
2009-08-19 14:45:00,7.3,7.3,7.28,7.29,326600.0,5.2378,5.2378,5.2234,5.2306,326600.0
2009-08-19 14:50:00,7.29,7.31,7.29,7.31,335200.0,5.2306,5.245,5.2306,5.245,335200.0
2009-08-19 14:55:00,7.31,7.33,7.31,7.32,225800.0,5.245,5.2593,5.245,5.2521,225800.0
2009-08-19 15:00:00,7.32,7.32,7.3,7.3,464000.0,5.2521,5.2521,5.2378,5.2378,464000.0
2009-08-19 15:05:00,7.31,7.31,7.29,7.29,233200.0,5.245,5.245,5.2306,5.2306,233200.0
2009-08-19 15:10:00,7.29,7.31,7.28,7.3,914200.0,5.2306,5.245,5.2234,5.2378,914200.0
2009-08-19 15:15:00,7.3,7.31,7.3,7.31,245600.0,5.2378,5.245,5.2378,5.245,245600.0
2009-08-19 15:20:00,7.31,7.32,7.31,7.31,513200.0,5.245,5.2521,5.245,5.245,513200.0
2009-08-19 15:25:00,7.32,7.32,7.3,7.31,621200.0,5.2521,5.2521,5.2378,5.245,621200.0
2009-08-19 15:30:00,7.31,7.31,7.29,7.3,626200.0,5.245,5.245,5.2306,5.2378,626200.0
2009-08-19 15:35:00,7.29,7.31,7.28,7.31,885600.0,5.2306,5.245,5.2234,5.245,885600.0
2009-08-19 15:40:00,7.31,7.32,7.3,7.32,867200.0,5.245,5.2521,5.2378,5.2521,867200.0
2009-08-19 15:45:00,7.32,7.32,7.3,7.31,369800.0,5.2521,5.2521,5.2378,5.245,369800.0
2009-08-19 15:50:00,7.3,7.32,7.3,7.31,566200.0,5.2378,5.2521,5.2378,5.245,566200.0
2009-08-19 15:55:00,7.31,7.31,7.3,7.31,1329600.0,5.245,5.245,5.2378,5.245,1329600.0
2009-08-20 09:30:00,7.28,7.31,7.25,7.28,719000.0,5.2234,5.245,5.2019,5.2234,719000.0
2009-08-20 09:35:00,7.29,7.3,7.28,7.29,765200.0,5.2306,5.2378,5.2234,5.2306,765200.0
2009-08-20 09:40:00,7.3,7.33,7.28,7.29,592400.0,5.2378,5.2593,5.2234,5.2306,592400.0
2009-08-20 09:45:00,7.29,7.3,7.28,7.29,464400.0,5.2306,5.2378,5.2234,5.2306,464400.0
2009-08-20 09:50:00,7.29,7.29,7.27,7.29,1227800.0,5.2306,5.2306,5.2163,5.2306,1227800.0
2009-08-20 09:55:00,7.28,7.31,7.28,7.3,898600.0,5.2234,5.245,5.2234,5.2378,898600.0
2009-08-20 10:00:00,7.3,7.31,7.29,7.29,704800.0,5.2378,5.245,5.2306,5.2306,704800.0
2009-08-20 10:05:00,7.3,7.31,7.29,7.3,430200.0,5.2378,5.245,5.2306,5.2378,430200.0
2009-08-20 10:10:00,7.3,7.32,7.3,7.32,494000.0,5.2378,5.2521,5.2378,5.2521,494000.0
2009-08-20 10:15:00,7.31,7.32,7.3,7.32,487800.0,5.245,5.2521,5.2378,5.2521,487800.0
2009-08-20 10:20:00,7.32,7.33,7.31,7.33,395800.0,5.2521,5.2593,5.245,5.2593,395800.0
2009-08-20 10:25:00,7.33,7.33,7.32,7.33,215800.0,5.2593,5.2593,5.2521,5.2593,215800.0
2009-08-20 10:30:00,7.33,7.34,7.33,7.33,690600.0,5.2593,5.2665,5.2593,5.2593,690600.0
2009-08-20 10:35:00,7.34,7.36,7.33,7.34,558200.0,5.2665,5.2808,5.2593,5.2665,558200.0
2009-08-20 10:40:00,7.34,7.35,7.32,7.34,904000.0,5.2665,5.2737,5.2521,5.2665,904000.0
2009-08-20 10:45:00,7.34,7.35,7.34,7.34,390000.0,5.2665,5.2737,5.2665,5.2665,390000.0
2009-08-20 10:50:00,7.34,7.34,7.33,7.34,346000.0,5.2665,5.2665,5.2593,5.2665,346000.0
2009-08-20 10:55:00,7.34,7.35,7.33,7.33,573000.0,5.2665,5.2737,5.2593,5.2593,573000.0
2009-08-20 11:00:00,7.33,7.34,7.32,7.33,552400.0,5.2593,5.2665,5.2521,5.2593,552400.0
2009-08-20 11:05:00,7.33,7.33,7.31,7.32,1117400.0,5.2593,5.2593,5.245,5.2521,1117400.0
2009-08-20 11:10:00,7.32,7.32,7.32,7.32,102000.0,5.2521,5.2521,5.2521,5.2521,102000.0
2009-08-20 11:15:00,7.32,7.32,7.32,7.32,570800.0,5.2521,5.2521,5.2521,5.2521,570800.0
2009-08-20 11:20:00,7.32,7.32,7.31,7.31,484200.0,5.2521,5.2521,5.245,5.245,484200.0
2009-08-20 11:25:00,7.31,7.32,7.31,7.32,400200.0,5.245,5.2521,5.245,5.2521,400200.0
2009-08-20 11:30:00,7.32,7.32,7.31,7.31,905800.0,5.2521,5.2521,5.245,5.245,905800.0
2009-08-20 11:35:00,7.31,7.32,7.29,7.3,2476200.0,5.245,5.2521,5.2306,5.2378,2476200.0
2009-08-20 11:40:00,7.3,7.3,7.29,7.3,770000.0,5.2378,5.2378,5.2306,5.2378,770000.0
2009-08-20 11:45:00,7.29,7.3,7.29,7.3,570400.0,5.2306,5.2378,5.2306,5.2378,570400.0
2009-08-20 11:50:00,7.3,7.31,7.3,7.3,526800.0,5.2378,5.245,5.2378,5.2378,526800.0
2009-08-20 11:55:00,7.3,7.31,7.29,7.29,989600.0,5.2378,5.245,5.2306,5.2306,989600.0
2009-08-20 12:00:00,7.29,7.3,7.29,7.29,252200.0,5.2306,5.2378,5.2306,5.2306,252200.0
2009-08-20 12:05:00,7.3,7.3,7.29,7.3,178800.0,5.2378,5.2378,5.2306,5.2378,178800.0
2009-08-20 12:10:00,7.3,7.3,7.29,7.3,718400.0,5.2378,5.2378,5.2306,5.2378,718400.0
2009-08-20 12:15:00,7.3,7.3,7.29,7.3,144600.0,5.2378,5.2378,5.2306,5.2378,144600.0
2009-08-20 12:20:00,7.3,7.3,7.27,7.27,435800.0,5.2378,5.2378,5.2163,5.2163,435800.0
2009-08-20 12:25:00,7.27,7.29,7.26,7.28,819800.0,5.2163,5.2306,5.2091,5.2234,819800.0
2009-08-20 12:30:00,7.27,7.28,7.27,7.28,644600.0,5.2163,5.2234,5.2163,5.2234,644600.0
2009-08-20 12:35:00,7.28,7.29,7.27,7.28,634800.0,5.2234,5.2306,5.2163,5.2234,634800.0
2009-08-20 12:40:00,7.29,7.3,7.28,7.29,622200.0,5.2306,5.2378,5.2234,5.2306,622200.0
2009-08-20 12:45:00,7.29,7.3,7.28,7.28,538800.0,5.2306,5.2378,5.2234,5.2234,538800.0
2009-08-20 12:50:00,7.28,7.29,7.27,7.28,272800.0,5.2234,5.2306,5.2163,5.2234,272800.0
2009-08-20 12:55:00,7.28,7.28,7.27,7.28,354000.0,5.2234,5.2234,5.2163,5.2234,354000.0
2009-08-20 13:00:00,7.28,7.28,7.27,7.27,1105400.0,5.2234,5.2234,5.2163,5.2163,1105400.0
2009-08-20 13:05:00,7.28,7.28,7.27,7.28,567000.0,5.2234,5.2234,5.2163,5.2234,567000.0
2009-08-20 13:10:00,7.28,7.29,7.27,7.28,354400.0,5.2234,5.2306,5.2163,5.2234,354400.0
2009-08-20 13:15:00,7.28,7.28,7.27,7.28,150000.0,5.2234,5.2234,5.2163,5.2234,150000.0
2009-08-20 13:20:00,7.28,7.28,7.27,7.28,108600.0,5.2234,5.2234,5.2163,5.2234,108600.0
2009-08-20 13:25:00,7.28,7.33,7.28,7.29,280400.0,5.2234,5.2593,5.2234,5.2306,280400.0
2009-08-20 13:30:00,7.29,7.29,7.29,7.29,170800.0,5.2306,5.2306,5.2306,5.2306,170800.0
2009-08-20 13:35:00,7.29,7.29,7.29,7.29,230400.0,5.2306,5.2306,5.2306,5.2306,230400.0
2009-08-20 13:40:00,7.29,7.29,7.26,7.27,618400.0,5.2306,5.2306,5.2091,5.2163,618400.0
2009-08-20 13:45:00,7.27,7.28,7.27,7.28,73800.0,5.2163,5.2234,5.2163,5.2234,73800.0
2009-08-20 13:50:00,7.28,7.28,7.27,7.27,288400.0,5.2234,5.2234,5.2163,5.2163,288400.0
2009-08-20 13:55:00,7.28,7.28,7.26,7.27,336600.0,5.2234,5.2234,5.2091,5.2163,336600.0
2009-08-20 14:00:00,7.27,7.27,7.25,7.26,603800.0,5.2163,5.2163,5.2019,5.2091,603800.0
2009-08-20 14:05:00,7.26,7.27,7.26,7.26,691000.0,5.2091,5.2163,5.2091,5.2091,691000.0
2009-08-20 14:10:00,7.26,7.27,7.26,7.27,198400.0,5.2091,5.2163,5.2091,5.2163,198400.0
2009-08-20 14:15:00,7.27,7.27,7.26,7.27,106000.0,5.2163,5.2163,5.2091,5.2163,106000.0
2009-08-20 14:20:00,7.27,7.27,7.27,7.27,243600.0,5.2163,5.2163,5.2163,5.2163,243600.0
2009-08-20 14:25:00,7.27,7.28,7.24,7.24,801200.0,5.2163,5.2234,5.1947,5.1947,801200.0
2009-08-20 14:30:00,7.24,7.26,7.24,7.26,408600.0,5.1947,5.2091,5.1947,5.2091,408600.0
2009-08-20 14:35:00,7.25,7.26,7.25,7.26,263600.0,5.2019,5.2091,5.2019,5.2091,263600.0
2009-08-20 14:40:00,7.26,7.26,7.26,7.26,98600.0,5.2091,5.2091,5.2091,5.2091,98600.0
2009-08-20 14:45:00,7.26,7.26,7.26,7.26,147400.0,5.2091,5.2091,5.2091,5.2091,147400.0
2009-08-20 14:50:00,7.26,7.27,7.26,7.26,343600.0,5.2091,5.2163,5.2091,5.2091,343600.0
2009-08-20 14:55:00,7.26,7.26,7.26,7.26,229800.0,5.2091,5.2091,5.2091,5.2091,229800.0
2009-08-20 15:00:00,7.26,7.27,7.25,7.27,1184800.0,5.2091,5.2163,5.2019,5.2163,1184800.0
2009-08-20 15:05:00,7.27,7.28,7.25,7.27,1049400.0,5.2163,5.2234,5.2019,5.2163,1049400.0
2009-08-20 15:10:00,7.27,7.28,7.27,7.28,351400.0,5.2163,5.2234,5.2163,5.2234,351400.0
2009-08-20 15:15:00,7.28,7.29,7.28,7.28,541000.0,5.2234,5.2306,5.2234,5.2234,541000.0
2009-08-20 15:20:00,7.28,7.29,7.26,7.27,1304800.0,5.2234,5.2306,5.2091,5.2163,1304800.0
2009-08-20 15:25:00,7.27,7.29,7.26,7.29,620800.0,5.2163,5.2306,5.2091,5.2306,620800.0
2009-08-20 15:30:00,7.29,7.3,7.29,7.29,1216200.0,5.2306,5.2378,5.2306,5.2306,1216200.0
2009-08-20 15:35:00,7.29,7.29,7.28,7.28,338600.0,5.2306,5.2306,5.2234,5.2234,338600.0
2009-08-20 15:40:00,7.28,7.29,7.28,7.29,651200.0,5.2234,5.2306,5.2234,5.2306,651200.0
2009-08-20 15:45:00,7.29,7.29,7.28,7.29,425800.0,5.2306,5.2306,5.2234,5.2306,425800.0
2009-08-20 15:50:00,7.28,7.29,7.28,7.29,812600.0,5.2234,5.2306,5.2234,5.2306,812600.0
2009-08-20 15:55:00,7.29,7.29,7.27,7.27,2012600.0,5.2306,5.2306,5.2163,5.2163,2012600.0
2009-08-21 09:30:00,7.39,7.42,7.25,7.38,7152800.0,5.3024,5.3239,5.2019,5.2952,7152800.0
2009-08-21 09:35:00,7.37,7.4,7.37,7.39,2151400.0,5.288,5.3095,5.288,5.3024,2151400.0
2009-08-21 09:40:00,7.39,7.4,7.38,7.39,902000.0,5.3024,5.3095,5.2952,5.3024,902000.0
2009-08-21 09:45:00,7.39,7.4,7.38,7.38,604800.0,5.3024,5.3095,5.2952,5.2952,604800.0
2009-08-21 09:50:00,7.38,7.39,7.36,7.37,774800.0,5.2952,5.3024,5.2808,5.288,774800.0
2009-08-21 09:55:00,7.37,7.42,7.37,7.41,1087200.0,5.288,5.3239,5.288,5.3167,1087200.0
2009-08-21 10:00:00,7.41,7.47,7.41,7.47,2670200.0,5.3167,5.3598,5.3167,5.3598,2670200.0
2009-08-21 10:05:00,7.47,7.47,7.45,7.46,1083200.0,5.3598,5.3598,5.3454,5.3526,1083200.0
2009-08-21 10:10:00,7.46,7.48,7.45,7.48,1308400.0,5.3526,5.3669,5.3454,5.3669,1308400.0
2009-08-21 10:15:00,7.48,7.52,7.47,7.47,1652400.0,5.3669,5.3956,5.3598,5.3598,1652400.0
2009-08-21 10:20:00,7.48,7.49,7.46,7.48,1130200.0,5.3669,5.3741,5.3526,5.3669,1130200.0
2009-08-21 10:25:00,7.48,7.49,7.44,7.44,731800.0,5.3669,5.3741,5.3382,5.3382,731800.0
2009-08-21 10:30:00,7.44,7.49,7.44,7.49,644400.0,5.3382,5.3741,5.3382,5.3741,644400.0
2009-08-21 10:35:00,7.49,7.51,7.49,7.5,1228400.0,5.3741,5.3885,5.3741,5.3813,1228400.0
2009-08-21 10:40:00,7.5,7.51,7.48,7.49,873800.0,5.3813,5.3885,5.3669,5.3741,873800.0
2009-08-21 10:45:00,7.49,7.51,7.49,7.49,432000.0,5.3741,5.3885,5.3741,5.3741,432000.0
2009-08-21 10:50:00,7.5,7.51,7.49,7.5,616400.0,5.3813,5.3885,5.3741,5.3813,616400.0
2009-08-21 10:55:00,7.5,7.51,7.49,7.5,505200.0,5.3813,5.3885,5.3741,5.3813,505200.0
2009-08-21 11:00:00,7.5,7.51,7.49,7.5,484000.0,5.3813,5.3885,5.3741,5.3813,484000.0
2009-08-21 11:05:00,7.5,7.5,7.5,7.5,138800.0,5.3813,5.3813,5.3813,5.3813,138800.0
2009-08-21 11:10:00,7.5,7.5,7.5,7.5,204000.0,5.3813,5.3813,5.3813,5.3813,204000.0
2009-08-21 11:15:00,7.5,7.51,7.5,7.51,376400.0,5.3813,5.3885,5.3813,5.3885,376400.0
2009-08-21 11:20:00,7.51,7.52,7.5,7.52,1044400.0,5.3885,5.3956,5.3813,5.3956,1044400.0
2009-08-21 11:25:00,7.52,7.52,7.5,7.51,740600.0,5.3956,5.3956,5.3813,5.3885,740600.0
2009-08-21 11:30:00,7.51,7.51,7.5,7.51,341200.0,5.3885,5.3885,5.3813,5.3885,341200.0
2009-08-21 11:35:00,7.51,7.52,7.51,7.52,514800.0,5.3885,5.3956,5.3885,5.3956,514800.0
2009-08-21 11:40:00,7.52,7.53,7.52,7.53,288400.0,5.3956,5.4028,5.3956,5.4028,288400.0
2009-08-21 11:45:00,7.53,7.53,7.52,7.53,246800.0,5.4028,5.4028,5.3956,5.4028,246800.0
2009-08-21 11:50:00,7.53,7.54,7.53,7.53,579800.0,5.4028,5.41,5.4028,5.4028,579800.0
2009-08-21 11:55:00,7.54,7.54,7.53,7.54,192800.0,5.41,5.41,5.4028,5.41,192800.0
2009-08-21 12:00:00,7.54,7.54,7.53,7.54,95400.0,5.41,5.41,5.4028,5.41,95400.0
2009-08-21 12:05:00,7.54,7.54,7.53,7.53,348800.0,5.41,5.41,5.4028,5.4028,348800.0
2009-08-21 12:10:00,7.53,7.53,7.52,7.52,224400.0,5.4028,5.4028,5.3956,5.3956,224400.0
2009-08-21 12:15:00,7.52,7.52,7.52,7.52,60600.0,5.3956,5.3956,5.3956,5.3956,60600.0
2009-08-21 12:20:00,7.52,7.53,7.52,7.53,190600.0,5.3956,5.4028,5.3956,5.4028,190600.0
2009-08-21 12:25:00,7.53,7.54,7.52,7.52,436600.0,5.4028,5.41,5.3956,5.3956,436600.0
2009-08-21 12:30:00,7.52,7.52,7.52,7.52,95800.0,5.3956,5.3956,5.3956,5.3956,95800.0
2009-08-21 12:35:00,7.52,7.52,7.52,7.52,144600.0,5.3956,5.3956,5.3956,5.3956,144600.0
2009-08-21 12:40:00,7.52,7.53,7.52,7.53,248000.0,5.3956,5.4028,5.3956,5.4028,248000.0
2009-08-21 12:45:00,7.53,7.54,7.53,7.54,279800.0,5.4028,5.41,5.4028,5.41,279800.0
2009-08-21 12:50:00,7.54,7.54,7.53,7.54,171400.0,5.41,5.41,5.4028,5.41,171400.0
2009-08-21 12:55:00,7.54,7.54,7.52,7.52,197400.0,5.41,5.41,5.3956,5.3956,197400.0
2009-08-21 13:00:00,7.52,7.52,7.52,7.52,31200.0,5.3956,5.3956,5.3956,5.3956,31200.0
2009-08-21 13:05:00,7.52,7.52,7.52,7.52,49600.0,5.3956,5.3956,5.3956,5.3956,49600.0
2009-08-21 13:10:00,7.52,7.53,7.52,7.53,241600.0,5.3956,5.4028,5.3956,5.4028,241600.0
2009-08-21 13:15:00,7.53,7.54,7.53,7.54,236200.0,5.4028,5.41,5.4028,5.41,236200.0
2009-08-21 13:20:00,7.54,7.54,7.53,7.54,73800.0,5.41,5.41,5.4028,5.41,73800.0
2009-08-21 13:25:00,7.54,7.54,7.53,7.54,60600.0,5.41,5.41,5.4028,5.41,60600.0
2009-08-21 13:30:00,7.54,7.54,7.53,7.54,56800.0,5.41,5.41,5.4028,5.41,56800.0
2009-08-21 13:35:00,7.54,7.54,7.53,7.54,210600.0,5.41,5.41,5.4028,5.41,210600.0
2009-08-21 13:40:00,7.54,7.54,7.53,7.53,306200.0,5.41,5.41,5.4028,5.4028,306200.0
2009-08-21 13:45:00,7.53,7.53,7.52,7.53,228600.0,5.4028,5.4028,5.3956,5.4028,228600.0
2009-08-21 13:50:00,7.53,7.53,7.52,7.53,136200.0,5.4028,5.4028,5.3956,5.4028,136200.0
2009-08-21 13:55:00,7.53,7.53,7.53,7.53,167800.0,5.4028,5.4028,5.4028,5.4028,167800.0
2009-08-21 14:00:00,7.53,7.54,7.52,7.52,458600.0,5.4028,5.41,5.3956,5.3956,458600.0
2009-08-21 14:05:00,7.52,7.54,7.52,7.54,484200.0,5.3956,5.41,5.3956,5.41,484200.0
2009-08-21 14:10:00,7.53,7.55,7.53,7.54,260800.0,5.4028,5.4172,5.4028,5.41,260800.0
2009-08-21 14:15:00,7.55,7.55,7.52,7.52,372000.0,5.4172,5.4172,5.3956,5.3956,372000.0
2009-08-21 14:20:00,7.53,7.53,7.51,7.51,271200.0,5.4028,5.4028,5.3885,5.3885,271200.0
2009-08-21 14:25:00,7.52,7.52,7.51,7.52,406200.0,5.3956,5.3956,5.3885,5.3956,406200.0
2009-08-21 14:30:00,7.52,7.53,7.52,7.53,274400.0,5.3956,5.4028,5.3956,5.4028,274400.0
2009-08-21 14:35:00,7.53,7.53,7.52,7.52,132000.0,5.4028,5.4028,5.3956,5.3956,132000.0
2009-08-21 14:40:00,7.53,7.53,7.52,7.52,79600.0,5.4028,5.4028,5.3956,5.3956,79600.0
2009-08-21 14:45:00,7.52,7.53,7.52,7.52,159800.0,5.3956,5.4028,5.3956,5.3956,159800.0
2009-08-21 14:50:00,7.53,7.53,7.52,7.53,59400.0,5.4028,5.4028,5.3956,5.4028,59400.0
2009-08-21 14:55:00,7.53,7.54,7.52,7.54,214600.0,5.4028,5.41,5.3956,5.41,214600.0
2009-08-21 15:00:00,7.54,7.55,7.53,7.55,533000.0,5.41,5.4172,5.4028,5.4172,533000.0
2009-08-21 15:05:00,7.55,7.55,7.55,7.55,205000.0,5.4172,5.4172,5.4172,5.4172,205000.0
2009-08-21 15:10:00,7.55,7.56,7.55,7.56,556400.0,5.4172,5.4243,5.4172,5.4243,556400.0
2009-08-21 15:15:00,7.56,7.59,7.56,7.57,642400.0,5.4243,5.4459,5.4243,5.4315,642400.0
2009-08-21 15:20:00,7.57,7.58,7.57,7.58,664200.0,5.4315,5.4387,5.4315,5.4387,664200.0
2009-08-21 15:25:00,7.58,7.58,7.57,7.58,292600.0,5.4387,5.4387,5.4315,5.4387,292600.0
2009-08-21 15:30:00,7.58,7.58,7.57,7.58,400200.0,5.4387,5.4387,5.4315,5.4387,400200.0
2009-08-21 15:35:00,7.58,7.58,7.55,7.56,1001400.0,5.4387,5.4387,5.4172,5.4243,1001400.0
2009-08-21 15:40:00,7.56,7.56,7.55,7.55,521800.0,5.4243,5.4243,5.4172,5.4172,521800.0
2009-08-21 15:45:00,7.55,7.56,7.54,7.54,637600.0,5.4172,5.4243,5.41,5.41,637600.0
2009-08-21 15:50:00,7.54,7.55,7.54,7.54,1563000.0,5.41,5.4172,5.41,5.41,1563000.0
2009-08-21 15:55:00,7.54,7.54,7.52,7.54,2882200.0,5.41,5.41,5.3956,5.41,2882200.0
2009-08-24 09:30:00,7.54,7.55,7.52,7.55,802200.0,5.41,5.4172,5.3956,5.4172,802200.0
2009-08-24 09:35:00,7.55,7.59,7.53,7.57,964000.0,5.4172,5.4459,5.4028,5.4315,964000.0
2009-08-24 09:40:00,7.57,7.58,7.54,7.54,660800.0,5.4315,5.4387,5.41,5.41,660800.0
2009-08-24 09:45:00,7.54,7.57,7.53,7.55,831000.0,5.41,5.4315,5.4028,5.4172,831000.0
2009-08-24 09:50:00,7.55,7.55,7.53,7.55,511600.0,5.4172,5.4172,5.4028,5.4172,511600.0
2009-08-24 09:55:00,7.55,7.59,7.55,7.57,400800.0,5.4172,5.4459,5.4172,5.4315,400800.0
2009-08-24 10:00:00,7.58,7.58,7.56,7.57,419000.0,5.4387,5.4387,5.4243,5.4315,419000.0
2009-08-24 10:05:00,7.56,7.59,7.56,7.58,330800.0,5.4243,5.4459,5.4243,5.4387,330800.0
2009-08-24 10:10:00,7.58,7.58,7.56,7.56,122600.0,5.4387,5.4387,5.4243,5.4243,122600.0
2009-08-24 10:15:00,7.56,7.57,7.56,7.57,114200.0,5.4243,5.4315,5.4243,5.4315,114200.0
2009-08-24 10:20:00,7.57,7.58,7.57,7.58,137200.0,5.4315,5.4387,5.4315,5.4387,137200.0
2009-08-24 10:25:00,7.58,7.6,7.58,7.59,446600.0,5.4387,5.453,5.4387,5.4459,446600.0
2009-08-24 10:30:00,7.6,7.6,7.59,7.59,234800.0,5.453,5.453,5.4459,5.4459,234800.0
2009-08-24 10:35:00,7.59,7.59,7.57,7.57,129600.0,5.4459,5.4459,5.4315,5.4315,129600.0
2009-08-24 10:40:00,7.57,7.6,7.57,7.6,746400.0,5.4315,5.453,5.4315,5.453,746400.0
2009-08-24 10:45:00,7.6,7.6,7.59,7.6,251200.0,5.453,5.453,5.4459,5.453,251200.0
2009-08-24 10:50:00,7.6,7.62,7.6,7.62,1244200.0,5.453,5.4674,5.453,5.4674,1244200.0
2009-08-24 10:55:00,7.62,7.63,7.61,7.62,446600.0,5.4674,5.4746,5.4602,5.4674,446600.0
2009-08-24 11:00:00,7.63,7.64,7.62,7.63,446000.0,5.4746,5.4817,5.4674,5.4746,446000.0
2009-08-24 11:05:00,7.63,7.64,7.61,7.62,1591000.0,5.4746,5.4817,5.4602,5.4674,1591000.0
2009-08-24 11:10:00,7.62,7.62,7.6,7.6,291800.0,5.4674,5.4674,5.453,5.453,291800.0
2009-08-24 11:15:00,7.6,7.61,7.6,7.6,77200.0,5.453,5.4602,5.453,5.453,77200.0
2009-08-24 11:20:00,7.6,7.61,7.6,7.61,230800.0,5.453,5.4602,5.453,5.4602,230800.0
2009-08-24 11:25:00,7.61,7.61,7.6,7.6,331600.0,5.4602,5.4602,5.453,5.453,331600.0
2009-08-24 11:30:00,7.6,7.61,7.59,7.6,1075200.0,5.453,5.4602,5.4459,5.453,1075200.0
2009-08-24 11:35:00,7.6,7.61,7.59,7.6,701600.0,5.453,5.4602,5.4459,5.453,701600.0
2009-08-24 11:40:00,7.6,7.6,7.6,7.6,56800.0,5.453,5.453,5.453,5.453,56800.0
2009-08-24 11:45:00,7.6,7.61,7.6,7.6,157400.0,5.453,5.4602,5.453,5.453,157400.0
2009-08-24 11:50:00,7.61,7.61,7.6,7.61,90000.0,5.4602,5.4602,5.453,5.4602,90000.0
2009-08-24 11:55:00,7.61,7.61,7.6,7.6,75800.0,5.4602,5.4602,5.453,5.453,75800.0
2009-08-24 12:00:00,7.6,7.62,7.59,7.6,2406600.0,5.453,5.4674,5.4459,5.453,2406600.0
2009-08-24 12:05:00,7.6,7.61,7.6,7.61,283200.0,5.453,5.4602,5.453,5.4602,283200.0
2009-08-24 12:10:00,7.6,7.61,7.6,7.6,92600.0,5.453,5.4602,5.453,5.453,92600.0
2009-08-24 12:15:00,7.61,7.61,7.6,7.61,88800.0,5.4602,5.4602,5.453,5.4602,88800.0
2009-08-24 12:20:00,7.6,7.61,7.6,7.6,118400.0,5.453,5.4602,5.453,5.453,118400.0
2009-08-24 12:25:00,7.6,7.6,7.6,7.6,108600.0,5.453,5.453,5.453,5.453,108600.0
2009-08-24 12:30:00,7.6,7.6,7.59,7.6,200200.0,5.453,5.453,5.4459,5.453,200200.0
2009-08-24 12:35:00,7.59,7.6,7.59,7.59,95000.0,5.4459,5.453,5.4459,5.4459,95000.0
2009-08-24 12:40:00,7.59,7.59,7.58,7.58,241200.0,5.4459,5.4459,5.4387,5.4387,241200.0
2009-08-24 12:45:00,7.58,7.59,7.57,7.57,250800.0,5.4387,5.4459,5.4315,5.4315,250800.0
2009-08-24 12:50:00,7.58,7.58,7.57,7.57,104000.0,5.4387,5.4387,5.4315,5.4315,104000.0
2009-08-24 12:55:00,7.57,7.58,7.57,7.57,107400.0,5.4315,5.4387,5.4315,5.4315,107400.0
2009-08-24 13:00:00,7.57,7.57,7.57,7.57,170600.0,5.4315,5.4315,5.4315,5.4315,170600.0
2009-08-24 13:05:00,7.57,7.57,7.54,7.54,1144400.0,5.4315,5.4315,5.41,5.41,1144400.0
2009-08-24 13:10:00,7.54,7.56,7.54,7.55,273000.0,5.41,5.4243,5.41,5.4172,273000.0
2009-08-24 13:15:00,7.55,7.56,7.54,7.55,542000.0,5.4172,5.4243,5.41,5.4172,542000.0
2009-08-24 13:20:00,7.55,7.56,7.54,7.54,421600.0,5.4172,5.4243,5.41,5.41,421600.0
2009-08-24 13:25:00,7.54,7.54,7.53,7.53,626800.0,5.41,5.41,5.4028,5.4028,626800.0
2009-08-24 13:30:00,7.53,7.56,7.52,7.55,348400.0,5.4028,5.4243,5.3956,5.4172,348400.0
2009-08-24 13:35:00,7.56,7.56,7.55,7.55,940800.0,5.4243,5.4243,5.4172,5.4172,940800.0
2009-08-24 13:40:00,7.55,7.59,7.55,7.59,1050200.0,5.4172,5.4459,5.4172,5.4459,1050200.0
2009-08-24 13:45:00,7.59,7.59,7.56,7.56,851800.0,5.4459,5.4459,5.4243,5.4243,851800.0
2009-08-24 13:50:00,7.55,7.57,7.55,7.56,107400.0,5.4172,5.4315,5.4172,5.4243,107400.0
2009-08-24 13:55:00,7.56,7.57,7.54,7.55,418000.0,5.4243,5.4315,5.41,5.4172,418000.0
2009-08-24 14:00:00,7.55,7.56,7.55,7.55,121000.0,5.4172,5.4243,5.4172,5.4172,121000.0
2009-08-24 14:05:00,7.56,7.57,7.55,7.57,141400.0,5.4243,5.4315,5.4172,5.4315,141400.0
2009-08-24 14:10:00,7.57,7.58,7.56,7.58,321200.0,5.4315,5.4387,5.4243,5.4387,321200.0
2009-08-24 14:15:00,7.58,7.58,7.57,7.58,222200.0,5.4387,5.4387,5.4315,5.4387,222200.0
2009-08-24 14:20:00,7.58,7.58,7.57,7.57,44800.0,5.4387,5.4387,5.4315,5.4315,44800.0
2009-08-24 14:25:00,7.57,7.58,7.56,7.57,333000.0,5.4315,5.4387,5.4243,5.4315,333000.0
2009-08-24 14:30:00,7.56,7.57,7.56,7.56,44200.0,5.4243,5.4315,5.4243,5.4243,44200.0
2009-08-24 14:35:00,7.56,7.57,7.56,7.56,57600.0,5.4243,5.4315,5.4243,5.4243,57600.0
2009-08-24 14:40:00,7.57,7.57,7.56,7.56,116400.0,5.4315,5.4315,5.4243,5.4243,116400.0
2009-08-24 14:45:00,7.56,7.57,7.56,7.56,129000.0,5.4243,5.4315,5.4243,5.4243,129000.0
2009-08-24 14:50:00,7.56,7.56,7.55,7.55,616000.0,5.4243,5.4243,5.4172,5.4172,616000.0
2009-08-24 14:55:00,7.56,7.56,7.55,7.55,63800.0,5.4243,5.4243,5.4172,5.4172,63800.0
2009-08-24 15:00:00,7.56,7.56,7.54,7.54,799600.0,5.4243,5.4243,5.41,5.41,799600.0
2009-08-24 15:05:00,7.54,7.55,7.52,7.53,337800.0,5.41,5.4172,5.3956,5.4028,337800.0
2009-08-24 15:10:00,7.52,7.53,7.51,7.52,929400.0,5.3956,5.4028,5.3885,5.3956,929400.0
2009-08-24 15:15:00,7.52,7.53,7.51,7.52,293800.0,5.3956,5.4028,5.3885,5.3956,293800.0
2009-08-24 15:20:00,7.52,7.53,7.51,7.53,282200.0,5.3956,5.4028,5.3885,5.4028,282200.0
2009-08-24 15:25:00,7.53,7.56,7.53,7.56,307400.0,5.4028,5.4243,5.4028,5.4243,307400.0
2009-08-24 15:30:00,7.55,7.56,7.54,7.56,493800.0,5.4172,5.4243,5.41,5.4243,493800.0
2009-08-24 15:35:00,7.56,7.56,7.55,7.55,322600.0,5.4243,5.4243,5.4172,5.4172,322600.0
2009-08-24 15:40:00,7.55,7.56,7.53,7.53,419800.0,5.4172,5.4243,5.4028,5.4028,419800.0
2009-08-24 15:45:00,7.53,7.53,7.51,7.52,866000.0,5.4028,5.4028,5.3885,5.3956,866000.0
2009-08-24 15:50:00,7.52,7.54,7.51,7.54,1418200.0,5.3956,5.41,5.3885,5.41,1418200.0
2009-08-24 15:55:00,7.53,7.56,7.53,7.55,1585400.0,5.4028,5.4243,5.4028,5.4172,1585400.0
2009-08-25 09:30:00,7.56,7.62,7.55,7.62,1340400.0,5.4243,5.4674,5.4172,5.4674,1340400.0
2009-08-25 09:35:00,7.62,7.65,7.61,7.63,1715600.0,5.4674,5.4889,5.4602,5.4746,1715600.0
2009-08-25 09:40:00,7.62,7.66,7.62,7.65,1962600.0,5.4674,5.4961,5.4674,5.4889,1962600.0
2009-08-25 09:45:00,7.65,7.67,7.65,7.65,848200.0,5.4889,5.5033,5.4889,5.4889,848200.0
2009-08-25 09:50:00,7.66,7.67,7.65,7.66,504200.0,5.4961,5.5033,5.4889,5.4961,504200.0
2009-08-25 09:55:00,7.66,7.68,7.65,7.68,1093800.0,5.4961,5.5104,5.4889,5.5104,1093800.0
2009-08-25 10:00:00,7.68,7.76,7.67,7.73,2912000.0,5.5104,5.5679,5.5033,5.5463,2912000.0
2009-08-25 10:05:00,7.72,7.74,7.7,7.73,773600.0,5.5392,5.5535,5.5248,5.5463,773600.0
2009-08-25 10:10:00,7.73,7.73,7.68,7.69,875200.0,5.5463,5.5463,5.5104,5.5176,875200.0
2009-08-25 10:15:00,7.69,7.72,7.65,7.67,1074600.0,5.5176,5.5392,5.4889,5.5033,1074600.0
2009-08-25 10:20:00,7.67,7.69,7.66,7.66,406000.0,5.5033,5.5176,5.4961,5.4961,406000.0
2009-08-25 10:25:00,7.66,7.67,7.63,7.63,716800.0,5.4961,5.5033,5.4746,5.4746,716800.0
2009-08-25 10:30:00,7.63,7.66,7.63,7.64,1117600.0,5.4746,5.4961,5.4746,5.4817,1117600.0
2009-08-25 10:35:00,7.64,7.68,7.64,7.68,356800.0,5.4817,5.5104,5.4817,5.5104,356800.0
2009-08-25 10:40:00,7.68,7.71,7.68,7.7,1656000.0,5.5104,5.532,5.5104,5.5248,1656000.0
2009-08-25 10:45:00,7.69,7.7,7.67,7.68,391000.0,5.5176,5.5248,5.5033,5.5104,391000.0
2009-08-25 10:50:00,7.68,7.68,7.66,7.66,347600.0,5.5104,5.5104,5.4961,5.4961,347600.0
2009-08-25 10:55:00,7.66,7.68,7.66,7.68,220600.0,5.4961,5.5104,5.4961,5.5104,220600.0
2009-08-25 11:00:00,7.68,7.69,7.68,7.69,172800.0,5.5104,5.5176,5.5104,5.5176,172800.0
2009-08-25 11:05:00,7.69,7.69,7.68,7.68,213600.0,5.5176,5.5176,5.5104,5.5104,213600.0
2009-08-25 11:10:00,7.68,7.69,7.68,7.68,464400.0,5.5104,5.5176,5.5104,5.5104,464400.0
2009-08-25 11:15:00,7.68,7.69,7.68,7.68,341800.0,5.5104,5.5176,5.5104,5.5104,341800.0
2009-08-25 11:20:00,7.69,7.69,7.68,7.68,221000.0,5.5176,5.5176,5.5104,5.5104,221000.0
2009-08-25 11:25:00,7.68,7.7,7.68,7.68,952200.0,5.5104,5.5248,5.5104,5.5104,952200.0
2009-08-25 11:30:00,7.68,7.68,7.68,7.68,582800.0,5.5104,5.5104,5.5104,5.5104,582800.0
2009-08-25 11:35:00,7.68,7.69,7.68,7.68,381200.0,5.5104,5.5176,5.5104,5.5104,381200.0
2009-08-25 11:40:00,7.69,7.72,7.68,7.72,900800.0,5.5176,5.5392,5.5104,5.5392,900800.0
2009-08-25 11:45:00,7.72,7.73,7.71,7.73,585200.0,5.5392,5.5463,5.532,5.5463,585200.0
2009-08-25 11:50:00,7.73,7.74,7.72,7.73,739800.0,5.5463,5.5535,5.5392,5.5463,739800.0
2009-08-25 11:55:00,7.74,7.74,7.72,7.73,161800.0,5.5535,5.5535,5.5392,5.5463,161800.0
2009-08-25 12:00:00,7.73,7.73,7.72,7.72,178800.0,5.5463,5.5463,5.5392,5.5392,178800.0
2009-08-25 12:05:00,7.72,7.72,7.7,7.72,1880000.0,5.5392,5.5392,5.5248,5.5392,1880000.0
2009-08-25 12:10:00,7.72,7.72,7.71,7.71,202200.0,5.5392,5.5392,5.532,5.532,202200.0
2009-08-25 12:15:00,7.71,7.72,7.7,7.7,328000.0,5.532,5.5392,5.5248,5.5248,328000.0
2009-08-25 12:20:00,7.71,7.73,7.7,7.73,713800.0,5.532,5.5463,5.5248,5.5463,713800.0
2009-08-25 12:25:00,7.73,7.75,7.73,7.74,566000.0,5.5463,5.5607,5.5463,5.5535,566000.0
2009-08-25 12:30:00,7.74,7.76,7.73,7.73,459200.0,5.5535,5.5679,5.5463,5.5463,459200.0
2009-08-25 12:35:00,7.73,7.73,7.72,7.72,160400.0,5.5463,5.5463,5.5392,5.5392,160400.0
2009-08-25 12:40:00,7.72,7.73,7.72,7.73,266000.0,5.5392,5.5463,5.5392,5.5463,266000.0
2009-08-25 12:45:00,7.73,7.73,7.73,7.73,95800.0,5.5463,5.5463,5.5463,5.5463,95800.0
2009-08-25 12:50:00,7.73,7.73,7.72,7.72,254800.0,5.5463,5.5463,5.5392,5.5392,254800.0
2009-08-25 12:55:00,7.73,7.73,7.71,7.72,848600.0,5.5463,5.5463,5.532,5.5392,848600.0
2009-08-25 13:00:00,7.72,7.72,7.71,7.71,252200.0,5.5392,5.5392,5.532,5.532,252200.0
2009-08-25 13:05:00,7.71,7.71,7.7,7.7,137600.0,5.532,5.532,5.5248,5.5248,137600.0
2009-08-25 13:10:00,7.7,7.7,7.68,7.69,260000.0,5.5248,5.5248,5.5104,5.5176,260000.0
2009-08-25 13:15:00,7.7,7.7,7.68,7.68,130600.0,5.5248,5.5248,5.5104,5.5104,130600.0
2009-08-25 13:20:00,7.68,7.69,7.67,7.69,875600.0,5.5104,5.5176,5.5033,5.5176,875600.0
2009-08-25 13:25:00,7.68,7.7,7.68,7.69,284000.0,5.5104,5.5248,5.5104,5.5176,284000.0
2009-08-25 13:30:00,7.68,7.69,7.67,7.68,317800.0,5.5104,5.5176,5.5033,5.5104,317800.0
2009-08-25 13:35:00,7.68,7.69,7.67,7.68,226800.0,5.5104,5.5176,5.5033,5.5104,226800.0
2009-08-25 13:40:00,7.68,7.69,7.68,7.68,102600.0,5.5104,5.5176,5.5104,5.5104,102600.0
2009-08-25 13:45:00,7.68,7.69,7.68,7.68,263400.0,5.5104,5.5176,5.5104,5.5104,263400.0
2009-08-25 13:50:00,7.68,7.68,7.67,7.67,115000.0,5.5104,5.5104,5.5033,5.5033,115000.0
2009-08-25 13:55:00,7.67,7.68,7.66,7.66,158000.0,5.5033,5.5104,5.4961,5.4961,158000.0
2009-08-25 14:00:00,7.66,7.68,7.65,7.66,644400.0,5.4961,5.5104,5.4889,5.4961,644400.0
2009-08-25 14:05:00,7.66,7.68,7.66,7.68,706600.0,5.4961,5.5104,5.4961,5.5104,706600.0
2009-08-25 14:10:00,7.68,7.68,7.67,7.67,201200.0,5.5104,5.5104,5.5033,5.5033,201200.0
2009-08-25 14:15:00,7.67,7.68,7.66,7.68,622400.0,5.5033,5.5104,5.4961,5.5104,622400.0
2009-08-25 14:20:00,7.68,7.69,7.68,7.69,180600.0,5.5104,5.5176,5.5104,5.5176,180600.0
2009-08-25 14:25:00,7.68,7.69,7.67,7.68,402600.0,5.5104,5.5176,5.5033,5.5104,402600.0
2009-08-25 14:30:00,7.68,7.68,7.66,7.67,462400.0,5.5104,5.5104,5.4961,5.5033,462400.0
2009-08-25 14:35:00,7.67,7.67,7.63,7.65,705800.0,5.5033,5.5033,5.4746,5.4889,705800.0
2009-08-25 14:40:00,7.65,7.67,7.64,7.65,898800.0,5.4889,5.5033,5.4817,5.4889,898800.0
2009-08-25 14:45:00,7.65,7.67,7.64,7.66,463600.0,5.4889,5.5033,5.4817,5.4961,463600.0
2009-08-25 14:50:00,7.66,7.67,7.65,7.66,551400.0,5.4961,5.5033,5.4889,5.4961,551400.0
2009-08-25 14:55:00,7.66,7.66,7.64,7.65,206800.0,5.4961,5.4961,5.4817,5.4889,206800.0
2009-08-25 15:00:00,7.65,7.66,7.65,7.66,449200.0,5.4889,5.4961,5.4889,5.4961,449200.0
2009-08-25 15:05:00,7.66,7.66,7.65,7.65,387000.0,5.4961,5.4961,5.4889,5.4889,387000.0
2009-08-25 15:10:00,7.65,7.66,7.64,7.64,668600.0,5.4889,5.4961,5.4817,5.4817,668600.0
2009-08-25 15:15:00,7.64,7.64,7.63,7.63,474400.0,5.4817,5.4817,5.4746,5.4746,474400.0
2009-08-25 15:20:00,7.63,7.66,7.63,7.65,760600.0,5.4746,5.4961,5.4746,5.4889,760600.0
2009-08-25 15:25:00,7.65,7.65,7.63,7.63,374000.0,5.4889,5.4889,5.4746,5.4746,374000.0
2009-08-25 15:30:00,7.63,7.64,7.62,7.64,1065800.0,5.4746,5.4817,5.4674,5.4817,1065800.0
2009-08-25 15:35:00,7.64,7.66,7.64,7.65,484800.0,5.4817,5.4961,5.4817,5.4889,484800.0
2009-08-25 15:40:00,7.65,7.65,7.62,7.62,735000.0,5.4889,5.4889,5.4674,5.4674,735000.0
2009-08-25 15:45:00,7.63,7.63,7.56,7.6,704600.0,5.4746,5.4746,5.4243,5.453,704600.0
2009-08-25 15:50:00,7.61,7.63,7.59,7.61,2050600.0,5.4602,5.4746,5.4459,5.4602,2050600.0
2009-08-25 15:55:00,7.61,7.62,7.6,7.62,2339000.0,5.4602,5.4674,5.453,5.4674,2339000.0
2009-08-26 09:30:00,7.6,7.63,7.58,7.61,1073000.0,5.453,5.4746,5.4387,5.4602,1073000.0
2009-08-26 09:35:00,7.61,7.62,7.57,7.58,1432200.0,5.4602,5.4674,5.4315,5.4387,1432200.0
2009-08-26 09:40:00,7.58,7.61,7.57,7.6,1239800.0,5.4387,5.4602,5.4315,5.453,1239800.0
2009-08-26 09:45:00,7.6,7.6,7.53,7.54,1017400.0,5.453,5.453,5.4028,5.41,1017400.0
2009-08-26 09:50:00,7.55,7.57,7.54,7.57,798000.0,5.4172,5.4315,5.41,5.4315,798000.0
2009-08-26 09:55:00,7.57,7.61,7.56,7.61,626000.0,5.4315,5.4602,5.4243,5.4602,626000.0
2009-08-26 10:00:00,7.6,7.64,7.6,7.63,1498200.0,5.453,5.4817,5.453,5.4746,1498200.0
2009-08-26 10:05:00,7.64,7.64,7.6,7.62,917400.0,5.4817,5.4817,5.453,5.4674,917400.0
2009-08-26 10:10:00,7.61,7.64,7.61,7.63,845600.0,5.4602,5.4817,5.4602,5.4746,845600.0
2009-08-26 10:15:00,7.63,7.65,7.62,7.64,774600.0,5.4746,5.4889,5.4674,5.4817,774600.0
2009-08-26 10:20:00,7.65,7.65,7.63,7.63,988800.0,5.4889,5.4889,5.4746,5.4746,988800.0
2009-08-26 10:25:00,7.64,7.65,7.63,7.64,497400.0,5.4817,5.4889,5.4746,5.4817,497400.0
2009-08-26 10:30:00,7.65,7.68,7.64,7.67,1921000.0,5.4889,5.5104,5.4817,5.5033,1921000.0
2009-08-26 10:35:00,7.66,7.68,7.63,7.67,521400.0,5.4961,5.5104,5.4746,5.5033,521400.0
2009-08-26 10:40:00,7.67,7.67,7.64,7.64,378000.0,5.5033,5.5033,5.4817,5.4817,378000.0
2009-08-26 10:45:00,7.64,7.65,7.63,7.64,387400.0,5.4817,5.4889,5.4746,5.4817,387400.0
2009-08-26 10:50:00,7.64,7.64,7.63,7.63,356600.0,5.4817,5.4817,5.4746,5.4746,356600.0
2009-08-26 10:55:00,7.63,7.64,7.62,7.64,165600.0,5.4746,5.4817,5.4674,5.4817,165600.0
2009-08-26 11:00:00,7.64,7.64,7.64,7.64,81000.0,5.4817,5.4817,5.4817,5.4817,81000.0
2009-08-26 11:05:00,7.64,7.64,7.62,7.62,292400.0,5.4817,5.4817,5.4674,5.4674,292400.0
2009-08-26 11:10:00,7.62,7.63,7.6,7.6,433800.0,5.4674,5.4746,5.453,5.453,433800.0
2009-08-26 11:15:00,7.6,7.6,7.58,7.59,563600.0,5.453,5.453,5.4387,5.4459,563600.0
2009-08-26 11:20:00,7.59,7.59,7.57,7.58,318000.0,5.4459,5.4459,5.4315,5.4387,318000.0
2009-08-26 11:25:00,7.58,7.61,7.58,7.61,324800.0,5.4387,5.4602,5.4387,5.4602,324800.0
2009-08-26 11:30:00,7.61,7.61,7.6,7.61,282600.0,5.4602,5.4602,5.453,5.4602,282600.0
2009-08-26 11:35:00,7.61,7.61,7.57,7.58,323600.0,5.4602,5.4602,5.4315,5.4387,323600.0
2009-08-26 11:40:00,7.58,7.59,7.58,7.58,66200.0,5.4387,5.4459,5.4387,5.4387,66200.0
2009-08-26 11:45:00,7.58,7.59,7.58,7.58,79000.0,5.4387,5.4459,5.4387,5.4387,79000.0
2009-08-26 11:50:00,7.59,7.6,7.59,7.59,228000.0,5.4459,5.453,5.4459,5.4459,228000.0
2009-08-26 11:55:00,7.59,7.59,7.56,7.56,415800.0,5.4459,5.4459,5.4243,5.4243,415800.0
2009-08-26 12:00:00,7.56,7.56,7.55,7.56,191600.0,5.4243,5.4243,5.4172,5.4243,191600.0
2009-08-26 12:05:00,7.56,7.57,7.56,7.57,343200.0,5.4243,5.4315,5.4243,5.4315,343200.0
2009-08-26 12:10:00,7.57,7.58,7.56,7.58,249400.0,5.4315,5.4387,5.4243,5.4387,249400.0
2009-08-26 12:15:00,7.58,7.58,7.57,7.58,148800.0,5.4387,5.4387,5.4315,5.4387,148800.0
2009-08-26 12:20:00,7.58,7.59,7.57,7.58,490800.0,5.4387,5.4459,5.4315,5.4387,490800.0
2009-08-26 12:25:00,7.58,7.58,7.57,7.57,153600.0,5.4387,5.4387,5.4315,5.4315,153600.0
2009-08-26 12:30:00,7.57,7.58,7.56,7.56,163200.0,5.4315,5.4387,5.4243,5.4243,163200.0
2009-08-26 12:35:00,7.56,7.58,7.56,7.56,262200.0,5.4243,5.4387,5.4243,5.4243,262200.0
2009-08-26 12:40:00,7.57,7.57,7.55,7.55,135400.0,5.4315,5.4315,5.4172,5.4172,135400.0
2009-08-26 12:45:00,7.56,7.56,7.55,7.56,354800.0,5.4243,5.4243,5.4172,5.4243,354800.0
2009-08-26 12:50:00,7.56,7.56,7.56,7.56,118200.0,5.4243,5.4243,5.4243,5.4243,118200.0
2009-08-26 12:55:00,7.56,7.57,7.55,7.56,355400.0,5.4243,5.4315,5.4172,5.4243,355400.0
2009-08-26 13:00:00,7.57,7.57,7.56,7.57,282800.0,5.4315,5.4315,5.4243,5.4315,282800.0
2009-08-26 13:05:00,7.57,7.57,7.56,7.57,511400.0,5.4315,5.4315,5.4243,5.4315,511400.0
2009-08-26 13:10:00,7.56,7.57,7.56,7.56,247600.0,5.4243,5.4315,5.4243,5.4243,247600.0
2009-08-26 13:15:00,7.57,7.57,7.56,7.56,265600.0,5.4315,5.4315,5.4243,5.4243,265600.0
2009-08-26 13:20:00,7.56,7.56,7.56,7.56,66000.0,5.4243,5.4243,5.4243,5.4243,66000.0
2009-08-26 13:25:00,7.56,7.56,7.56,7.56,54600.0,5.4243,5.4243,5.4243,5.4243,54600.0
2009-08-26 13:30:00,7.56,7.56,7.56,7.56,68600.0,5.4243,5.4243,5.4243,5.4243,68600.0
2009-08-26 13:35:00,7.56,7.57,7.55,7.57,1068600.0,5.4243,5.4315,5.4172,5.4315,1068600.0
2009-08-26 13:40:00,7.57,7.58,7.57,7.58,454000.0,5.4315,5.4387,5.4315,5.4387,454000.0
2009-08-26 13:45:00,7.58,7.58,7.57,7.58,607000.0,5.4387,5.4387,5.4315,5.4387,607000.0
2009-08-26 13:50:00,7.58,7.58,7.57,7.58,314600.0,5.4387,5.4387,5.4315,5.4387,314600.0
2009-08-26 13:55:00,7.58,7.62,7.57,7.62,931400.0,5.4387,5.4674,5.4315,5.4674,931400.0
2009-08-26 14:00:00,7.62,7.62,7.59,7.59,599600.0,5.4674,5.4674,5.4459,5.4459,599600.0
2009-08-26 14:05:00,7.6,7.6,7.59,7.6,555200.0,5.453,5.453,5.4459,5.453,555200.0
2009-08-26 14:10:00,7.6,7.61,7.59,7.6,831400.0,5.453,5.4602,5.4459,5.453,831400.0
2009-08-26 14:15:00,7.61,7.61,7.59,7.59,635200.0,5.4602,5.4602,5.4459,5.4459,635200.0
2009-08-26 14:20:00,7.59,7.6,7.59,7.59,223400.0,5.4459,5.453,5.4459,5.4459,223400.0
2009-08-26 14:25:00,7.59,7.61,7.59,7.61,347200.0,5.4459,5.4602,5.4459,5.4602,347200.0
2009-08-26 14:30:00,7.6,7.61,7.59,7.59,300200.0,5.453,5.4602,5.4459,5.4459,300200.0
2009-08-26 14:35:00,7.59,7.61,7.59,7.61,210200.0,5.4459,5.4602,5.4459,5.4602,210200.0
2009-08-26 14:40:00,7.61,7.62,7.6,7.61,396600.0,5.4602,5.4674,5.453,5.4602,396600.0
2009-08-26 14:45:00,7.61,7.63,7.61,7.62,456400.0,5.4602,5.4746,5.4602,5.4674,456400.0
2009-08-26 14:50:00,7.63,7.63,7.59,7.6,574800.0,5.4746,5.4746,5.4459,5.453,574800.0
2009-08-26 14:55:00,7.6,7.6,7.57,7.58,681400.0,5.453,5.453,5.4315,5.4387,681400.0
2009-08-26 15:00:00,7.58,7.59,7.57,7.59,565400.0,5.4387,5.4459,5.4315,5.4459,565400.0
2009-08-26 15:05:00,7.59,7.59,7.59,7.59,177200.0,5.4459,5.4459,5.4459,5.4459,177200.0
2009-08-26 15:10:00,7.59,7.59,7.58,7.58,226800.0,5.4459,5.4459,5.4387,5.4387,226800.0
2009-08-26 15:15:00,7.59,7.6,7.58,7.59,445800.0,5.4459,5.453,5.4387,5.4459,445800.0
2009-08-26 15:20:00,7.59,7.59,7.57,7.58,646400.0,5.4459,5.4459,5.4315,5.4387,646400.0
2009-08-26 15:25:00,7.58,7.59,7.57,7.58,411600.0,5.4387,5.4459,5.4315,5.4387,411600.0
2009-08-26 15:30:00,7.58,7.58,7.56,7.56,805600.0,5.4387,5.4387,5.4243,5.4243,805600.0
2009-08-26 15:35:00,7.56,7.58,7.56,7.58,637000.0,5.4243,5.4387,5.4243,5.4387,637000.0
2009-08-26 15:40:00,7.57,7.58,7.57,7.57,584800.0,5.4315,5.4387,5.4315,5.4315,584800.0
2009-08-26 15:45:00,7.57,7.58,7.56,7.57,1415000.0,5.4315,5.4387,5.4243,5.4315,1415000.0
2009-08-26 15:50:00,7.57,7.59,7.56,7.58,1358000.0,5.4315,5.4459,5.4243,5.4387,1358000.0
2009-08-26 15:55:00,7.58,7.58,7.57,7.57,1508400.0,5.4387,5.4387,5.4315,5.4315,1508400.0
2009-08-27 09:30:00,7.55,7.6,7.54,7.55,416800.0,5.4172,5.453,5.41,5.4172,416800.0
2009-08-27 09:35:00,7.54,7.56,7.52,7.53,959600.0,5.41,5.4243,5.3956,5.4028,959600.0
2009-08-27 09:40:00,7.53,7.55,7.5,7.55,483200.0,5.4028,5.4172,5.3813,5.4172,483200.0
2009-08-27 09:45:00,7.55,7.56,7.53,7.54,513400.0,5.4172,5.4243,5.4028,5.41,513400.0
2009-08-27 09:50:00,7.54,7.55,7.51,7.52,696400.0,5.41,5.4172,5.3885,5.3956,696400.0
2009-08-27 09:55:00,7.52,7.52,7.5,7.51,599400.0,5.3956,5.3956,5.3813,5.3885,599400.0
2009-08-27 10:00:00,7.51,7.52,7.49,7.51,659200.0,5.3885,5.3956,5.3741,5.3885,659200.0
2009-08-27 10:05:00,7.51,7.53,7.5,7.51,703600.0,5.3885,5.4028,5.3813,5.3885,703600.0
2009-08-27 10:10:00,7.51,7.54,7.5,7.54,448200.0,5.3885,5.41,5.3813,5.41,448200.0
2009-08-27 10:15:00,7.54,7.54,7.53,7.53,329400.0,5.41,5.41,5.4028,5.4028,329400.0
2009-08-27 10:20:00,7.53,7.55,7.53,7.54,355400.0,5.4028,5.4172,5.4028,5.41,355400.0
2009-08-27 10:25:00,7.54,7.55,7.53,7.55,213200.0,5.41,5.4172,5.4028,5.4172,213200.0
2009-08-27 10:30:00,7.55,7.56,7.54,7.56,214800.0,5.4172,5.4243,5.41,5.4243,214800.0
2009-08-27 10:35:00,7.56,7.57,7.56,7.56,227800.0,5.4243,5.4315,5.4243,5.4243,227800.0
2009-08-27 10:40:00,7.56,7.61,7.56,7.61,1534400.0,5.4243,5.4602,5.4243,5.4602,1534400.0
2009-08-27 10:45:00,7.61,7.62,7.6,7.6,1759800.0,5.4602,5.4674,5.453,5.453,1759800.0
2009-08-27 10:50:00,7.6,7.6,7.57,7.58,526800.0,5.453,5.453,5.4315,5.4387,526800.0
2009-08-27 10:55:00,7.58,7.58,7.56,7.57,453600.0,5.4387,5.4387,5.4243,5.4315,453600.0
2009-08-27 11:00:00,7.56,7.58,7.56,7.57,988800.0,5.4243,5.4387,5.4243,5.4315,988800.0
2009-08-27 11:05:00,7.58,7.59,7.57,7.59,381400.0,5.4387,5.4459,5.4315,5.4459,381400.0
2009-08-27 11:10:00,7.59,7.61,7.58,7.61,402400.0,5.4459,5.4602,5.4387,5.4602,402400.0
2009-08-27 11:15:00,7.6,7.61,7.59,7.59,401200.0,5.453,5.4602,5.4459,5.4459,401200.0
2009-08-27 11:20:00,7.59,7.61,7.58,7.6,396000.0,5.4459,5.4602,5.4387,5.453,396000.0
2009-08-27 11:25:00,7.6,7.62,7.6,7.62,507800.0,5.453,5.4674,5.453,5.4674,507800.0
2009-08-27 11:30:00,7.61,7.62,7.6,7.6,282000.0,5.4602,5.4674,5.453,5.453,282000.0
2009-08-27 11:35:00,7.6,7.6,7.58,7.58,137400.0,5.453,5.453,5.4387,5.4387,137400.0
2009-08-27 11:40:00,7.58,7.61,7.57,7.6,294800.0,5.4387,5.4602,5.4315,5.453,294800.0
2009-08-27 11:45:00,7.6,7.61,7.6,7.6,561000.0,5.453,5.4602,5.453,5.453,561000.0
2009-08-27 11:50:00,7.6,7.6,7.59,7.6,147800.0,5.453,5.453,5.4459,5.453,147800.0
2009-08-27 11:55:00,7.6,7.6,7.59,7.6,228600.0,5.453,5.453,5.4459,5.453,228600.0
2009-08-27 12:00:00,7.6,7.6,7.59,7.59,168000.0,5.453,5.453,5.4459,5.4459,168000.0
2009-08-27 12:05:00,7.59,7.59,7.58,7.58,271600.0,5.4459,5.4459,5.4387,5.4387,271600.0
2009-08-27 12:10:00,7.58,7.6,7.58,7.59,295400.0,5.4387,5.453,5.4387,5.4459,295400.0
2009-08-27 12:15:00,7.59,7.6,7.58,7.59,1752000.0,5.4459,5.453,5.4387,5.4459,1752000.0
2009-08-27 12:20:00,7.59,7.6,7.58,7.6,2655600.0,5.4459,5.453,5.4387,5.453,2655600.0
2009-08-27 12:25:00,7.6,7.61,7.6,7.61,689600.0,5.453,5.4602,5.453,5.4602,689600.0
2009-08-27 12:30:00,7.61,7.62,7.6,7.6,695800.0,5.4602,5.4674,5.453,5.453,695800.0
2009-08-27 12:35:00,7.61,7.61,7.6,7.61,81600.0,5.4602,5.4602,5.453,5.4602,81600.0
2009-08-27 12:40:00,7.6,7.61,7.6,7.61,163400.0,5.453,5.4602,5.453,5.4602,163400.0
2009-08-27 12:45:00,7.61,7.61,7.61,7.61,67600.0,5.4602,5.4602,5.4602,5.4602,67600.0
2009-08-27 12:50:00,7.61,7.61,7.61,7.61,129400.0,5.4602,5.4602,5.4602,5.4602,129400.0
2009-08-27 12:55:00,7.61,7.63,7.61,7.63,274000.0,5.4602,5.4746,5.4602,5.4746,274000.0
2009-08-27 13:00:00,7.63,7.63,7.63,7.63,120000.0,5.4746,5.4746,5.4746,5.4746,120000.0
2009-08-27 13:05:00,7.63,7.63,7.61,7.61,451200.0,5.4746,5.4746,5.4602,5.4602,451200.0
2009-08-27 13:10:00,7.61,7.61,7.6,7.6,291200.0,5.4602,5.4602,5.453,5.453,291200.0
2009-08-27 13:15:00,7.6,7.62,7.6,7.62,172000.0,5.453,5.4674,5.453,5.4674,172000.0
2009-08-27 13:20:00,7.62,7.62,7.61,7.61,84000.0,5.4674,5.4674,5.4602,5.4602,84000.0
2009-08-27 13:25:00,7.61,7.62,7.6,7.61,1298200.0,5.4602,5.4674,5.453,5.4602,1298200.0
2009-08-27 13:30:00,7.62,7.64,7.61,7.62,634000.0,5.4674,5.4817,5.4602,5.4674,634000.0
2009-08-27 13:35:00,7.63,7.65,7.63,7.65,606200.0,5.4746,5.4889,5.4746,5.4889,606200.0
2009-08-27 13:40:00,7.65,7.65,7.64,7.64,387800.0,5.4889,5.4889,5.4817,5.4817,387800.0
2009-08-27 13:45:00,7.64,7.67,7.64,7.66,366400.0,5.4817,5.5033,5.4817,5.4961,366400.0
2009-08-27 13:50:00,7.66,7.7,7.66,7.69,614200.0,5.4961,5.5248,5.4961,5.5176,614200.0
2009-08-27 13:55:00,7.69,7.71,7.69,7.71,878600.0,5.5176,5.532,5.5176,5.532,878600.0
2009-08-27 14:00:00,7.71,7.72,7.71,7.72,261400.0,5.532,5.5392,5.532,5.5392,261400.0
2009-08-27 14:05:00,7.72,7.74,7.71,7.72,657600.0,5.5392,5.5535,5.532,5.5392,657600.0
2009-08-27 14:10:00,7.71,7.72,7.7,7.71,335400.0,5.532,5.5392,5.5248,5.532,335400.0
2009-08-27 14:15:00,7.72,7.73,7.71,7.73,451200.0,5.5392,5.5463,5.532,5.5463,451200.0
2009-08-27 14:20:00,7.73,7.75,7.73,7.73,806000.0,5.5463,5.5607,5.5463,5.5463,806000.0
2009-08-27 14:25:00,7.73,7.75,7.73,7.74,721200.0,5.5463,5.5607,5.5463,5.5535,721200.0
2009-08-27 14:30:00,7.74,7.75,7.74,7.75,494000.0,5.5535,5.5607,5.5535,5.5607,494000.0
2009-08-27 14:35:00,7.75,7.78,7.75,7.78,581000.0,5.5607,5.5822,5.5607,5.5822,581000.0
2009-08-27 14:40:00,7.78,7.8,7.77,7.79,876800.0,5.5822,5.5966,5.575,5.5894,876800.0
2009-08-27 14:45:00,7.79,7.8,7.78,7.79,745800.0,5.5894,5.5966,5.5822,5.5894,745800.0
2009-08-27 14:50:00,7.79,7.8,7.77,7.77,442400.0,5.5894,5.5966,5.575,5.575,442400.0
2009-08-27 14:55:00,7.77,7.79,7.76,7.79,521800.0,5.575,5.5894,5.5679,5.5894,521800.0
2009-08-27 15:00:00,7.78,7.79,7.76,7.76,619000.0,5.5822,5.5894,5.5679,5.5679,619000.0
2009-08-27 15:05:00,7.76,7.78,7.76,7.77,585600.0,5.5679,5.5822,5.5679,5.575,585600.0
2009-08-27 15:10:00,7.77,7.78,7.77,7.78,449800.0,5.575,5.5822,5.575,5.5822,449800.0
2009-08-27 15:15:00,7.78,7.82,7.78,7.81,870800.0,5.5822,5.6109,5.5822,5.6037,870800.0
2009-08-27 15:20:00,7.81,7.82,7.79,7.8,574000.0,5.6037,5.6109,5.5894,5.5966,574000.0
2009-08-27 15:25:00,7.8,7.8,7.77,7.78,432400.0,5.5966,5.5966,5.575,5.5822,432400.0
2009-08-27 15:30:00,7.78,7.79,7.77,7.77,1093000.0,5.5822,5.5894,5.575,5.575,1093000.0
2009-08-27 15:35:00,7.77,7.79,7.77,7.79,515200.0,5.575,5.5894,5.575,5.5894,515200.0
2009-08-27 15:40:00,7.79,7.79,7.77,7.79,1278000.0,5.5894,5.5894,5.575,5.5894,1278000.0
2009-08-27 15:45:00,7.79,7.8,7.78,7.78,1029000.0,5.5894,5.5966,5.5822,5.5822,1029000.0
2009-08-27 15:50:00,7.78,7.8,7.77,7.79,1892000.0,5.5822,5.5966,5.575,5.5894,1892000.0
2009-08-27 15:55:00,7.79,7.79,7.77,7.77,2326200.0,5.5894,5.5894,5.575,5.575,2326200.0
2009-08-28 09:30:00,7.79,7.93,7.79,7.87,1842200.0,5.5894,5.6898,5.5894,5.6468,1842200.0
2009-08-28 09:35:00,7.87,7.9,7.86,7.89,1161600.0,5.6468,5.6683,5.6396,5.6611,1161600.0
2009-08-28 09:40:00,7.89,7.89,7.8,7.82,1287600.0,5.6611,5.6611,5.5966,5.6109,1287600.0
2009-08-28 09:45:00,7.8,7.82,7.78,7.82,800400.0,5.5966,5.6109,5.5822,5.6109,800400.0
2009-08-28 09:50:00,7.82,7.85,7.81,7.85,637600.0,5.6109,5.6324,5.6037,5.6324,637600.0
2009-08-28 09:55:00,7.85,7.86,7.82,7.83,745000.0,5.6324,5.6396,5.6109,5.6181,745000.0
2009-08-28 10:00:00,7.82,7.84,7.79,7.81,560600.0,5.6109,5.6253,5.5894,5.6037,560600.0
2009-08-28 10:05:00,7.81,7.82,7.78,7.8,500400.0,5.6037,5.6109,5.5822,5.5966,500400.0
2009-08-28 10:10:00,7.8,7.82,7.77,7.78,497200.0,5.5966,5.6109,5.575,5.5822,497200.0
2009-08-28 10:15:00,7.78,7.81,7.77,7.8,478600.0,5.5822,5.6037,5.575,5.5966,478600.0
2009-08-28 10:20:00,7.8,7.8,7.77,7.78,516000.0,5.5966,5.5966,5.575,5.5822,516000.0
2009-08-28 10:25:00,7.78,7.79,7.73,7.75,424000.0,5.5822,5.5894,5.5463,5.5607,424000.0
2009-08-28 10:30:00,7.76,7.77,7.75,7.77,644400.0,5.5679,5.575,5.5607,5.575,644400.0
2009-08-28 10:35:00,7.77,7.81,7.75,7.81,294000.0,5.575,5.6037,5.5607,5.6037,294000.0
2009-08-28 10:40:00,7.81,7.82,7.8,7.82,1109000.0,5.6037,5.6109,5.5966,5.6109,1109000.0
2009-08-28 10:45:00,7.81,7.84,7.8,7.83,1075200.0,5.6037,5.6253,5.5966,5.6181,1075200.0
2009-08-28 10:50:00,7.84,7.84,7.82,7.82,216800.0,5.6253,5.6253,5.6109,5.6109,216800.0
2009-08-28 10:55:00,7.82,7.82,7.8,7.8,433800.0,5.6109,5.6109,5.5966,5.5966,433800.0
2009-08-28 11:00:00,7.81,7.81,7.79,7.79,234600.0,5.6037,5.6037,5.5894,5.5894,234600.0
2009-08-28 11:05:00,7.8,7.83,7.8,7.81,424200.0,5.5966,5.6181,5.5966,5.6037,424200.0
2009-08-28 11:10:00,7.81,7.81,7.79,7.81,289800.0,5.6037,5.6037,5.5894,5.6037,289800.0
2009-08-28 11:15:00,7.81,7.82,7.8,7.81,214800.0,5.6037,5.6109,5.5966,5.6037,214800.0
2009-08-28 11:20:00,7.81,7.83,7.81,7.82,158800.0,5.6037,5.6181,5.6037,5.6109,158800.0
2009-08-28 11:25:00,7.83,7.83,7.82,7.83,379200.0,5.6181,5.6181,5.6109,5.6181,379200.0
2009-08-28 11:30:00,7.83,7.84,7.83,7.83,419600.0,5.6181,5.6253,5.6181,5.6181,419600.0
2009-08-28 11:35:00,7.83,7.84,7.81,7.81,124600.0,5.6181,5.6253,5.6037,5.6037,124600.0
2009-08-28 11:40:00,7.81,7.81,7.79,7.8,184000.0,5.6037,5.6037,5.5894,5.5966,184000.0
2009-08-28 11:45:00,7.8,7.81,7.79,7.81,358200.0,5.5966,5.6037,5.5894,5.6037,358200.0
2009-08-28 11:50:00,7.81,7.81,7.8,7.81,174400.0,5.6037,5.6037,5.5966,5.6037,174400.0
2009-08-28 11:55:00,7.81,7.81,7.78,7.8,208200.0,5.6037,5.6037,5.5822,5.5966,208200.0
2009-08-28 12:00:00,7.8,7.82,7.8,7.82,242000.0,5.5966,5.6109,5.5966,5.6109,242000.0
2009-08-28 12:05:00,7.82,7.83,7.81,7.81,206000.0,5.6109,5.6181,5.6037,5.6037,206000.0
2009-08-28 12:10:00,7.81,7.81,7.78,7.78,245800.0,5.6037,5.6037,5.5822,5.5822,245800.0
2009-08-28 12:15:00,7.78,7.78,7.76,7.77,346200.0,5.5822,5.5822,5.5679,5.575,346200.0
2009-08-28 12:20:00,7.77,7.79,7.76,7.76,582000.0,5.575,5.5894,5.5679,5.5679,582000.0
2009-08-28 12:25:00,7.76,7.78,7.75,7.78,410800.0,5.5679,5.5822,5.5607,5.5822,410800.0
2009-08-28 12:30:00,7.78,7.79,7.77,7.78,326000.0,5.5822,5.5894,5.575,5.5822,326000.0
2009-08-28 12:35:00,7.78,7.79,7.77,7.79,313400.0,5.5822,5.5894,5.575,5.5894,313400.0
2009-08-28 12:40:00,7.79,7.8,7.78,7.78,182000.0,5.5894,5.5966,5.5822,5.5822,182000.0
2009-08-28 12:45:00,7.78,7.78,7.77,7.78,159800.0,5.5822,5.5822,5.575,5.5822,159800.0
2009-08-28 12:50:00,7.78,7.78,7.77,7.77,119600.0,5.5822,5.5822,5.575,5.575,119600.0
2009-08-28 12:55:00,7.78,7.78,7.76,7.76,261400.0,5.5822,5.5822,5.5679,5.5679,261400.0
2009-08-28 13:00:00,7.76,7.78,7.76,7.77,142200.0,5.5679,5.5822,5.5679,5.575,142200.0
2009-08-28 13:05:00,7.77,7.78,7.77,7.77,72400.0,5.575,5.5822,5.575,5.575,72400.0
2009-08-28 13:10:00,7.77,7.8,7.77,7.79,818400.0,5.575,5.5966,5.575,5.5894,818400.0
2009-08-28 13:15:00,7.79,7.8,7.79,7.79,244400.0,5.5894,5.5966,5.5894,5.5894,244400.0
2009-08-28 13:20:00,7.79,7.81,7.79,7.8,279400.0,5.5894,5.6037,5.5894,5.5966,279400.0
2009-08-28 13:25:00,7.79,7.8,7.79,7.79,45800.0,5.5894,5.5966,5.5894,5.5894,45800.0
2009-08-28 13:30:00,7.79,7.81,7.79,7.81,327800.0,5.5894,5.6037,5.5894,5.6037,327800.0
2009-08-28 13:35:00,7.8,7.81,7.79,7.8,354400.0,5.5966,5.6037,5.5894,5.5966,354400.0
2009-08-28 13:40:00,7.8,7.81,7.79,7.8,247600.0,5.5966,5.6037,5.5894,5.5966,247600.0
2009-08-28 13:45:00,7.8,7.8,7.79,7.79,180400.0,5.5966,5.5966,5.5894,5.5894,180400.0
2009-08-28 13:50:00,7.79,7.79,7.78,7.79,179000.0,5.5894,5.5894,5.5822,5.5894,179000.0
2009-08-28 13:55:00,7.79,7.8,7.79,7.8,337600.0,5.5894,5.5966,5.5894,5.5966,337600.0
2009-08-28 14:00:00,7.8,7.8,7.79,7.79,335000.0,5.5966,5.5966,5.5894,5.5894,335000.0
2009-08-28 14:05:00,7.79,7.81,7.79,7.8,504800.0,5.5894,5.6037,5.5894,5.5966,504800.0
2009-08-28 14:10:00,7.8,7.82,7.8,7.81,343400.0,5.5966,5.6109,5.5966,5.6037,343400.0
2009-08-28 14:15:00,7.81,7.84,7.81,7.83,223400.0,5.6037,5.6253,5.6037,5.6181,223400.0
2009-08-28 14:20:00,7.83,7.83,7.81,7.82,647000.0,5.6181,5.6181,5.6037,5.6109,647000.0
2009-08-28 14:25:00,7.82,7.85,7.82,7.85,724400.0,5.6109,5.6324,5.6109,5.6324,724400.0
2009-08-28 14:30:00,7.84,7.85,7.81,7.82,1200200.0,5.6253,5.6324,5.6037,5.6109,1200200.0
2009-08-28 14:35:00,7.82,7.83,7.8,7.81,440400.0,5.6109,5.6181,5.5966,5.6037,440400.0
2009-08-28 14:40:00,7.81,7.81,7.8,7.8,454000.0,5.6037,5.6037,5.5966,5.5966,454000.0
2009-08-28 14:45:00,7.8,7.82,7.8,7.82,203400.0,5.5966,5.6109,5.5966,5.6109,203400.0
2009-08-28 14:50:00,7.82,7.82,7.79,7.8,817400.0,5.6109,5.6109,5.5894,5.5966,817400.0
2009-08-28 14:55:00,7.8,7.8,7.78,7.79,952600.0,5.5966,5.5966,5.5822,5.5894,952600.0
2009-08-28 15:00:00,7.79,7.8,7.78,7.8,278000.0,5.5894,5.5966,5.5822,5.5966,278000.0
2009-08-28 15:05:00,7.8,7.81,7.79,7.81,685800.0,5.5966,5.6037,5.5894,5.6037,685800.0
2009-08-28 15:10:00,7.81,7.82,7.81,7.82,179400.0,5.6037,5.6109,5.6037,5.6109,179400.0
2009-08-28 15:15:00,7.82,7.83,7.82,7.82,261600.0,5.6109,5.6181,5.6109,5.6109,261600.0
2009-08-28 15:20:00,7.82,7.83,7.82,7.83,431000.0,5.6109,5.6181,5.6109,5.6181,431000.0
2009-08-28 15:25:00,7.84,7.84,7.83,7.84,123200.0,5.6253,5.6253,5.6181,5.6253,123200.0
2009-08-28 15:30:00,7.84,7.85,7.82,7.82,568800.0,5.6253,5.6324,5.6109,5.6109,568800.0
2009-08-28 15:35:00,7.82,7.84,7.82,7.83,532400.0,5.6109,5.6253,5.6109,5.6181,532400.0
2009-08-28 15:40:00,7.83,7.84,7.81,7.82,783600.0,5.6181,5.6253,5.6037,5.6109,783600.0
2009-08-28 15:45:00,7.82,7.82,7.8,7.82,560600.0,5.6109,5.6109,5.5966,5.6109,560600.0
2009-08-28 15:50:00,7.82,7.84,7.82,7.84,947600.0,5.6109,5.6253,5.6109,5.6253,947600.0
2009-08-28 15:55:00,7.84,7.86,7.84,7.85,3010600.0,5.6253,5.6396,5.6253,5.6324,3010600.0
2009-08-31 09:30:00,7.81,7.87,7.78,7.85,1677800.0,5.6037,5.6468,5.5822,5.6324,1677800.0
2009-08-31 09:35:00,7.85,7.87,7.83,7.84,1341800.0,5.6324,5.6468,5.6181,5.6253,1341800.0
2009-08-31 09:40:00,7.84,7.85,7.8,7.82,1154200.0,5.6253,5.6324,5.5966,5.6109,1154200.0
2009-08-31 09:45:00,7.82,7.85,7.8,7.82,1227200.0,5.6109,5.6324,5.5966,5.6109,1227200.0
2009-08-31 09:50:00,7.82,7.82,7.75,7.77,1182200.0,5.6109,5.6109,5.5607,5.575,1182200.0
2009-08-31 09:55:00,7.77,7.83,7.77,7.82,1052600.0,5.575,5.6181,5.575,5.6109,1052600.0
2009-08-31 10:00:00,7.82,7.83,7.79,7.8,780400.0,5.6109,5.6181,5.5894,5.5966,780400.0
2009-08-31 10:05:00,7.8,7.8,7.77,7.78,529200.0,5.5966,5.5966,5.575,5.5822,529200.0
2009-08-31 10:10:00,7.78,7.8,7.77,7.78,2122400.0,5.5822,5.5966,5.575,5.5822,2122400.0
2009-08-31 10:15:00,7.79,7.8,7.77,7.79,823600.0,5.5894,5.5966,5.575,5.5894,823600.0
2009-08-31 10:20:00,7.79,7.79,7.75,7.75,539400.0,5.5894,5.5894,5.5607,5.5607,539400.0
2009-08-31 10:25:00,7.75,7.78,7.73,7.75,785000.0,5.5607,5.5822,5.5463,5.5607,785000.0
2009-08-31 10:30:00,7.74,7.75,7.72,7.72,283600.0,5.5535,5.5607,5.5392,5.5392,283600.0
2009-08-31 10:35:00,7.73,7.74,7.71,7.74,200200.0,5.5463,5.5535,5.532,5.5535,200200.0
2009-08-31 10:40:00,7.74,7.75,7.72,7.73,303200.0,5.5535,5.5607,5.5392,5.5463,303200.0
2009-08-31 10:45:00,7.72,7.74,7.71,7.73,530600.0,5.5392,5.5535,5.532,5.5463,530600.0
2009-08-31 10:50:00,7.73,7.74,7.7,7.71,522200.0,5.5463,5.5535,5.5248,5.532,522200.0
2009-08-31 10:55:00,7.71,7.72,7.7,7.72,293600.0,5.532,5.5392,5.5248,5.5392,293600.0
2009-08-31 11:00:00,7.72,7.72,7.69,7.71,621000.0,5.5392,5.5392,5.5176,5.532,621000.0
2009-08-31 11:05:00,7.71,7.71,7.68,7.69,425200.0,5.532,5.532,5.5104,5.5176,425200.0
2009-08-31 11:10:00,7.69,7.69,7.67,7.68,454600.0,5.5176,5.5176,5.5033,5.5104,454600.0
2009-08-31 11:15:00,7.68,7.7,7.67,7.69,577000.0,5.5104,5.5248,5.5033,5.5176,577000.0
2009-08-31 11:20:00,7.7,7.71,7.66,7.67,463400.0,5.5248,5.532,5.4961,5.5033,463400.0
2009-08-31 11:25:00,7.67,7.67,7.65,7.65,277000.0,5.5033,5.5033,5.4889,5.4889,277000.0
2009-08-31 11:30:00,7.65,7.66,7.64,7.65,267200.0,5.4889,5.4961,5.4817,5.4889,267200.0
2009-08-31 11:35:00,7.65,7.67,7.65,7.67,252600.0,5.4889,5.5033,5.4889,5.5033,252600.0
2009-08-31 11:40:00,7.67,7.67,7.66,7.66,279400.0,5.5033,5.5033,5.4961,5.4961,279400.0
2009-08-31 11:45:00,7.66,7.67,7.65,7.66,373200.0,5.4961,5.5033,5.4889,5.4961,373200.0
2009-08-31 11:50:00,7.67,7.67,7.64,7.65,257200.0,5.5033,5.5033,5.4817,5.4889,257200.0
2009-08-31 11:55:00,7.65,7.67,7.65,7.66,324600.0,5.4889,5.5033,5.4889,5.4961,324600.0
2009-08-31 12:00:00,7.65,7.66,7.65,7.65,106800.0,5.4889,5.4961,5.4889,5.4889,106800.0
2009-08-31 12:05:00,7.65,7.66,7.64,7.64,203800.0,5.4889,5.4961,5.4817,5.4817,203800.0
2009-08-31 12:10:00,7.64,7.64,7.63,7.64,179000.0,5.4817,5.4817,5.4746,5.4817,179000.0
2009-08-31 12:15:00,7.64,7.65,7.64,7.64,51800.0,5.4817,5.4889,5.4817,5.4817,51800.0
2009-08-31 12:20:00,7.64,7.66,7.64,7.66,209400.0,5.4817,5.4961,5.4817,5.4961,209400.0
2009-08-31 12:25:00,7.66,7.66,7.65,7.65,146600.0,5.4961,5.4961,5.4889,5.4889,146600.0
2009-08-31 12:30:00,7.66,7.66,7.65,7.66,132800.0,5.4961,5.4961,5.4889,5.4961,132800.0
2009-08-31 12:35:00,7.65,7.66,7.63,7.65,504000.0,5.4889,5.4961,5.4746,5.4889,504000.0
2009-08-31 12:40:00,7.66,7.66,7.64,7.65,165600.0,5.4961,5.4961,5.4817,5.4889,165600.0
2009-08-31 12:45:00,7.65,7.65,7.64,7.65,138000.0,5.4889,5.4889,5.4817,5.4889,138000.0
2009-08-31 12:50:00,7.65,7.66,7.64,7.64,223600.0,5.4889,5.4961,5.4817,5.4817,223600.0
2009-08-31 12:55:00,7.64,7.64,7.63,7.64,121400.0,5.4817,5.4817,5.4746,5.4817,121400.0
2009-08-31 13:00:00,7.64,7.64,7.63,7.64,137800.0,5.4817,5.4817,5.4746,5.4817,137800.0
2009-08-31 13:05:00,7.64,7.64,7.63,7.64,105000.0,5.4817,5.4817,5.4746,5.4817,105000.0
2009-08-31 13:10:00,7.64,7.66,7.64,7.66,200000.0,5.4817,5.4961,5.4817,5.4961,200000.0
2009-08-31 13:15:00,7.66,7.66,7.65,7.66,172400.0,5.4961,5.4961,5.4889,5.4961,172400.0
2009-08-31 13:20:00,7.66,7.66,7.64,7.64,136800.0,5.4961,5.4961,5.4817,5.4817,136800.0
2009-08-31 13:25:00,7.64,7.64,7.63,7.64,152400.0,5.4817,5.4817,5.4746,5.4817,152400.0
2009-08-31 13:30:00,7.64,7.64,7.64,7.64,50600.0,5.4817,5.4817,5.4817,5.4817,50600.0
2009-08-31 13:35:00,7.64,7.65,7.64,7.65,224200.0,5.4817,5.4889,5.4817,5.4889,224200.0
2009-08-31 13:40:00,7.65,7.65,7.64,7.64,136400.0,5.4889,5.4889,5.4817,5.4817,136400.0
2009-08-31 13:45:00,7.64,7.64,7.64,7.64,23200.0,5.4817,5.4817,5.4817,5.4817,23200.0
2009-08-31 13:50:00,7.64,7.64,7.64,7.64,54600.0,5.4817,5.4817,5.4817,5.4817,54600.0
2009-08-31 13:55:00,7.64,7.64,7.63,7.63,114200.0,5.4817,5.4817,5.4746,5.4746,114200.0
2009-08-31 14:00:00,7.63,7.64,7.62,7.62,631800.0,5.4746,5.4817,5.4674,5.4674,631800.0
2009-08-31 14:05:00,7.62,7.63,7.62,7.63,220200.0,5.4674,5.4746,5.4674,5.4746,220200.0
2009-08-31 14:10:00,7.63,7.64,7.62,7.62,322800.0,5.4746,5.4817,5.4674,5.4674,322800.0
2009-08-31 14:15:00,7.62,7.63,7.62,7.63,200000.0,5.4674,5.4746,5.4674,5.4746,200000.0
2009-08-31 14:20:00,7.63,7.63,7.62,7.62,343200.0,5.4746,5.4746,5.4674,5.4674,343200.0
2009-08-31 14:25:00,7.62,7.63,7.62,7.63,284400.0,5.4674,5.4746,5.4674,5.4746,284400.0
2009-08-31 14:30:00,7.63,7.64,7.63,7.64,135000.0,5.4746,5.4817,5.4746,5.4817,135000.0
2009-08-31 14:35:00,7.64,7.66,7.64,7.66,158400.0,5.4817,5.4961,5.4817,5.4961,158400.0
2009-08-31 14:40:00,7.66,7.67,7.66,7.66,244200.0,5.4961,5.5033,5.4961,5.4961,244200.0
2009-08-31 14:45:00,7.67,7.67,7.66,7.66,33800.0,5.5033,5.5033,5.4961,5.4961,33800.0
2009-08-31 14:50:00,7.67,7.67,7.66,7.66,196800.0,5.5033,5.5033,5.4961,5.4961,196800.0
2009-08-31 14:55:00,7.66,7.68,7.66,7.67,554600.0,5.4961,5.5104,5.4961,5.5033,554600.0
2009-08-31 15:00:00,7.66,7.66,7.64,7.65,198400.0,5.4961,5.4961,5.4817,5.4889,198400.0
2009-08-31 15:05:00,7.64,7.65,7.63,7.65,2023400.0,5.4817,5.4889,5.4746,5.4889,2023400.0
2009-08-31 15:10:00,7.65,7.65,7.63,7.64,195800.0,5.4889,5.4889,5.4746,5.4817,195800.0
2009-08-31 15:15:00,7.63,7.66,7.63,7.65,487200.0,5.4746,5.4961,5.4746,5.4889,487200.0
2009-08-31 15:20:00,7.64,7.66,7.63,7.64,551600.0,5.4817,5.4961,5.4746,5.4817,551600.0
2009-08-31 15:25:00,7.63,7.65,7.62,7.63,1041400.0,5.4746,5.4889,5.4674,5.4746,1041400.0
2009-08-31 15:30:00,7.63,7.64,7.63,7.64,150800.0,5.4746,5.4817,5.4746,5.4817,150800.0
2009-08-31 15:35:00,7.63,7.65,7.63,7.65,581000.0,5.4746,5.4889,5.4746,5.4889,581000.0
2009-08-31 15:40:00,7.65,7.65,7.63,7.64,747000.0,5.4889,5.4889,5.4746,5.4817,747000.0
2009-08-31 15:45:00,7.64,7.67,7.64,7.65,1089800.0,5.4817,5.5033,5.4817,5.4889,1089800.0
2009-08-31 15:50:00,7.65,7.66,7.63,7.66,1504600.0,5.4889,5.4961,5.4746,5.4961,1504600.0
2009-08-31 15:55:00,7.65,7.68,7.65,7.66,1888000.0,5.4889,5.5104,5.4889,5.4961,1888000.0
2009-09-01 09:30:00,7.64,7.7,7.61,7.67,449600.0,5.4817,5.5248,5.4602,5.5033,449600.0
2009-09-01 09:35:00,7.67,7.7,7.66,7.69,379000.0,5.5033,5.5248,5.4961,5.5176,379000.0
2009-09-01 09:40:00,7.69,7.73,7.68,7.72,370800.0,5.5176,5.5463,5.5104,5.5392,370800.0
2009-09-01 09:45:00,7.72,7.76,7.72,7.76,525800.0,5.5392,5.5679,5.5392,5.5679,525800.0
2009-09-01 09:50:00,7.76,7.78,7.71,7.72,889600.0,5.5679,5.5822,5.532,5.5392,889600.0
2009-09-01 09:55:00,7.72,7.75,7.72,7.73,564200.0,5.5392,5.5607,5.5392,5.5463,564200.0
2009-09-01 10:00:00,7.73,7.78,7.72,7.78,1174400.0,5.5463,5.5822,5.5392,5.5822,1174400.0
2009-09-01 10:05:00,7.78,7.8,7.77,7.78,475000.0,5.5822,5.5966,5.575,5.5822,475000.0
2009-09-01 10:10:00,7.78,7.79,7.72,7.72,694600.0,5.5822,5.5894,5.5392,5.5392,694600.0
2009-09-01 10:15:00,7.72,7.76,7.71,7.74,1683000.0,5.5392,5.5679,5.532,5.5535,1683000.0
2009-09-01 10:20:00,7.74,7.76,7.73,7.76,828600.0,5.5535,5.5679,5.5463,5.5679,828600.0
2009-09-01 10:25:00,7.76,7.79,7.76,7.77,707400.0,5.5679,5.5894,5.5679,5.575,707400.0
2009-09-01 10:30:00,7.77,7.8,7.77,7.79,539800.0,5.575,5.5966,5.575,5.5894,539800.0
2009-09-01 10:35:00,7.79,7.8,7.78,7.78,392200.0,5.5894,5.5966,5.5822,5.5822,392200.0
2009-09-01 10:40:00,7.78,7.79,7.76,7.76,701800.0,5.5822,5.5894,5.5679,5.5679,701800.0
2009-09-01 10:45:00,7.76,7.81,7.76,7.8,709600.0,5.5679,5.6037,5.5679,5.5966,709600.0
2009-09-01 10:50:00,7.8,7.8,7.78,7.79,462200.0,5.5966,5.5966,5.5822,5.5894,462200.0
2009-09-01 10:55:00,7.79,7.8,7.76,7.76,378800.0,5.5894,5.5966,5.5679,5.5679,378800.0
2009-09-01 11:00:00,7.76,7.78,7.75,7.76,768000.0,5.5679,5.5822,5.5607,5.5679,768000.0
2009-09-01 11:05:00,7.76,7.77,7.74,7.74,422000.0,5.5679,5.575,5.5535,5.5535,422000.0
2009-09-01 11:10:00,7.74,7.74,7.68,7.7,952400.0,5.5535,5.5535,5.5104,5.5248,952400.0
2009-09-01 11:15:00,7.7,7.7,7.66,7.68,423200.0,5.5248,5.5248,5.4961,5.5104,423200.0
2009-09-01 11:20:00,7.68,7.68,7.62,7.64,706600.0,5.5104,5.5104,5.4674,5.4817,706600.0
2009-09-01 11:25:00,7.64,7.64,7.58,7.58,755000.0,5.4817,5.4817,5.4387,5.4387,755000.0
2009-09-01 11:30:00,7.58,7.59,7.56,7.58,1044000.0,5.4387,5.4459,5.4243,5.4387,1044000.0
2009-09-01 11:35:00,7.58,7.58,7.55,7.56,884800.0,5.4387,5.4387,5.4172,5.4243,884800.0
2009-09-01 11:40:00,7.56,7.62,7.56,7.61,1392600.0,5.4243,5.4674,5.4243,5.4602,1392600.0
2009-09-01 11:45:00,7.61,7.62,7.59,7.6,753800.0,5.4602,5.4674,5.4459,5.453,753800.0
2009-09-01 11:50:00,7.6,7.62,7.6,7.62,592200.0,5.453,5.4674,5.453,5.4674,592200.0
2009-09-01 11:55:00,7.62,7.62,7.58,7.6,649600.0,5.4674,5.4674,5.4387,5.453,649600.0
2009-09-01 12:00:00,7.59,7.61,7.58,7.58,432000.0,5.4459,5.4602,5.4387,5.4387,432000.0
2009-09-01 12:05:00,7.58,7.61,7.58,7.6,608800.0,5.4387,5.4602,5.4387,5.453,608800.0
2009-09-01 12:10:00,7.61,7.61,7.58,7.6,250200.0,5.4602,5.4602,5.4387,5.453,250200.0
2009-09-01 12:15:00,7.6,7.61,7.59,7.59,306000.0,5.453,5.4602,5.4459,5.4459,306000.0
2009-09-01 12:20:00,7.59,7.59,7.57,7.59,676200.0,5.4459,5.4459,5.4315,5.4459,676200.0
2009-09-01 12:25:00,7.58,7.6,7.58,7.59,1044000.0,5.4387,5.453,5.4387,5.4459,1044000.0
2009-09-01 12:30:00,7.59,7.61,7.59,7.59,410800.0,5.4459,5.4602,5.4459,5.4459,410800.0
2009-09-01 12:35:00,7.6,7.6,7.58,7.59,712200.0,5.453,5.453,5.4387,5.4459,712200.0
2009-09-01 12:40:00,7.59,7.61,7.58,7.6,372200.0,5.4459,5.4602,5.4387,5.453,372200.0
2009-09-01 12:45:00,7.6,7.6,7.59,7.6,140800.0,5.453,5.453,5.4459,5.453,140800.0
2009-09-01 12:50:00,7.59,7.6,7.59,7.59,245600.0,5.4459,5.453,5.4459,5.4459,245600.0
2009-09-01 12:55:00,7.59,7.6,7.58,7.58,172600.0,5.4459,5.453,5.4387,5.4387,172600.0
2009-09-01 13:00:00,7.58,7.59,7.57,7.57,130200.0,5.4387,5.4459,5.4315,5.4315,130200.0
2009-09-01 13:05:00,7.57,7.58,7.53,7.55,614200.0,5.4315,5.4387,5.4028,5.4172,614200.0
2009-09-01 13:10:00,7.55,7.55,7.53,7.54,602600.0,5.4172,5.4172,5.4028,5.41,602600.0
2009-09-01 13:15:00,7.54,7.56,7.53,7.55,1021800.0,5.41,5.4243,5.4028,5.4172,1021800.0
2009-09-01 13:20:00,7.54,7.55,7.54,7.55,345600.0,5.41,5.4172,5.41,5.4172,345600.0
2009-09-01 13:25:00,7.55,7.58,7.55,7.56,506600.0,5.4172,5.4387,5.4172,5.4243,506600.0
2009-09-01 13:30:00,7.55,7.57,7.54,7.55,553800.0,5.4172,5.4315,5.41,5.4172,553800.0
2009-09-01 13:35:00,7.55,7.56,7.55,7.55,182000.0,5.4172,5.4243,5.4172,5.4172,182000.0
2009-09-01 13:40:00,7.55,7.59,7.55,7.58,339600.0,5.4172,5.4459,5.4172,5.4387,339600.0
2009-09-01 13:45:00,7.58,7.6,7.57,7.58,328000.0,5.4387,5.453,5.4315,5.4387,328000.0
2009-09-01 13:50:00,7.58,7.59,7.58,7.59,306000.0,5.4387,5.4459,5.4387,5.4459,306000.0
2009-09-01 13:55:00,7.58,7.59,7.58,7.58,153200.0,5.4387,5.4459,5.4387,5.4387,153200.0
2009-09-01 14:00:00,7.58,7.59,7.57,7.59,235400.0,5.4387,5.4459,5.4315,5.4459,235400.0
2009-09-01 14:05:00,7.58,7.59,7.56,7.57,181600.0,5.4387,5.4459,5.4243,5.4315,181600.0
2009-09-01 14:10:00,7.57,7.58,7.55,7.57,337800.0,5.4315,5.4387,5.4172,5.4315,337800.0
2009-09-01 14:15:00,7.57,7.58,7.55,7.57,353200.0,5.4315,5.4387,5.4172,5.4315,353200.0
2009-09-01 14:20:00,7.57,7.57,7.55,7.57,353200.0,5.4315,5.4315,5.4172,5.4315,353200.0
2009-09-01 14:25:00,7.57,7.58,7.55,7.58,295400.0,5.4315,5.4387,5.4172,5.4387,295400.0
2009-09-01 14:30:00,7.58,7.6,7.58,7.59,615400.0,5.4387,5.453,5.4387,5.4459,615400.0
2009-09-01 14:35:00,7.59,7.6,7.59,7.59,265600.0,5.4459,5.453,5.4459,5.4459,265600.0
2009-09-01 14:40:00,7.59,7.6,7.58,7.58,552400.0,5.4459,5.453,5.4387,5.4387,552400.0
2009-09-01 14:45:00,7.58,7.6,7.58,7.58,355600.0,5.4387,5.453,5.4387,5.4387,355600.0
2009-09-01 14:50:00,7.58,7.6,7.57,7.57,505800.0,5.4387,5.453,5.4315,5.4315,505800.0
2009-09-01 14:55:00,7.57,7.58,7.57,7.58,390600.0,5.4315,5.4387,5.4315,5.4387,390600.0
2009-09-01 15:00:00,7.58,7.58,7.57,7.57,222600.0,5.4387,5.4387,5.4315,5.4315,222600.0
2009-09-01 15:05:00,7.57,7.58,7.56,7.58,1163200.0,5.4315,5.4387,5.4243,5.4387,1163200.0
2009-09-01 15:10:00,7.58,7.58,7.57,7.58,276000.0,5.4387,5.4387,5.4315,5.4387,276000.0
2009-09-01 15:15:00,7.58,7.59,7.57,7.58,254600.0,5.4387,5.4459,5.4315,5.4387,254600.0
2009-09-01 15:20:00,7.58,7.59,7.57,7.58,567200.0,5.4387,5.4459,5.4315,5.4387,567200.0
2009-09-01 15:25:00,7.58,7.59,7.56,7.58,1307600.0,5.4387,5.4459,5.4243,5.4387,1307600.0
2009-09-01 15:30:00,7.57,7.58,7.57,7.58,260600.0,5.4315,5.4387,5.4315,5.4387,260600.0
2009-09-01 15:35:00,7.57,7.58,7.57,7.58,142800.0,5.4315,5.4387,5.4315,5.4387,142800.0
2009-09-01 15:40:00,7.58,7.58,7.57,7.57,1049600.0,5.4387,5.4387,5.4315,5.4315,1049600.0
2009-09-01 15:45:00,7.58,7.58,7.56,7.57,1393000.0,5.4387,5.4387,5.4243,5.4315,1393000.0
2009-09-01 15:50:00,7.58,7.66,7.57,7.62,6731800.0,5.4387,5.4961,5.4315,5.4674,6731800.0
2009-09-01 15:55:00,7.62,7.66,7.57,7.57,6186000.0,5.4674,5.4961,5.4315,5.4315,6186000.0
2009-09-02 09:30:00,7.57,7.58,7.53,7.56,1004800.0,5.4315,5.4387,5.4028,5.4243,1004800.0
2009-09-02 09:35:00,7.56,7.56,7.53,7.55,1763400.0,5.4243,5.4243,5.4028,5.4172,1763400.0
2009-09-02 09:40:00,7.55,7.61,7.54,7.61,1043800.0,5.4172,5.4602,5.41,5.4602,1043800.0
2009-09-02 09:45:00,7.6,7.64,7.59,7.6,817800.0,5.453,5.4817,5.4459,5.453,817800.0
2009-09-02 09:50:00,7.6,7.62,7.59,7.61,558600.0,5.453,5.4674,5.4459,5.4602,558600.0
2009-09-02 09:55:00,7.62,7.62,7.58,7.6,603400.0,5.4674,5.4674,5.4387,5.453,603400.0
2009-09-02 10:00:00,7.59,7.61,7.57,7.6,1094000.0,5.4459,5.4602,5.4315,5.453,1094000.0
2009-09-02 10:05:00,7.61,7.63,7.6,7.62,724000.0,5.4602,5.4746,5.453,5.4674,724000.0
2009-09-02 10:10:00,7.63,7.64,7.61,7.63,620800.0,5.4746,5.4817,5.4602,5.4746,620800.0
2009-09-02 10:15:00,7.63,7.65,7.62,7.65,634200.0,5.4746,5.4889,5.4674,5.4889,634200.0
2009-09-02 10:20:00,7.65,7.67,7.64,7.66,1144600.0,5.4889,5.5033,5.4817,5.4961,1144600.0
2009-09-02 10:25:00,7.66,7.67,7.65,7.65,468400.0,5.4961,5.5033,5.4889,5.4889,468400.0
2009-09-02 10:30:00,7.65,7.66,7.62,7.63,915200.0,5.4889,5.4961,5.4674,5.4746,915200.0
2009-09-02 10:35:00,7.63,7.66,7.62,7.66,654000.0,5.4746,5.4961,5.4674,5.4961,654000.0
2009-09-02 10:40:00,7.66,7.7,7.66,7.69,978200.0,5.4961,5.5248,5.4961,5.5176,978200.0
2009-09-02 10:45:00,7.7,7.73,7.68,7.73,1086000.0,5.5248,5.5463,5.5104,5.5463,1086000.0
2009-09-02 10:50:00,7.73,7.73,7.7,7.7,432200.0,5.5463,5.5463,5.5248,5.5248,432200.0
2009-09-02 10:55:00,7.7,7.72,7.7,7.71,1409000.0,5.5248,5.5392,5.5248,5.532,1409000.0
2009-09-02 11:00:00,7.7,7.73,7.7,7.73,1219200.0,5.5248,5.5463,5.5248,5.5463,1219200.0
2009-09-02 11:05:00,7.73,7.74,7.71,7.71,789000.0,5.5463,5.5535,5.532,5.532,789000.0
2009-09-02 11:10:00,7.71,7.72,7.71,7.71,263000.0,5.532,5.5392,5.532,5.532,263000.0
2009-09-02 11:15:00,7.71,7.71,7.68,7.7,638200.0,5.532,5.532,5.5104,5.5248,638200.0
2009-09-02 11:20:00,7.69,7.72,7.69,7.72,273000.0,5.5176,5.5392,5.5176,5.5392,273000.0
2009-09-02 11:25:00,7.72,7.72,7.7,7.72,115600.0,5.5392,5.5392,5.5248,5.5392,115600.0
2009-09-02 11:30:00,7.72,7.73,7.7,7.71,521800.0,5.5392,5.5463,5.5248,5.532,521800.0
2009-09-02 11:35:00,7.7,7.73,7.68,7.72,481000.0,5.5248,5.5463,5.5104,5.5392,481000.0
2009-09-02 11:40:00,7.72,7.72,7.69,7.7,136800.0,5.5392,5.5392,5.5176,5.5248,136800.0
2009-09-02 11:45:00,7.7,7.72,7.7,7.72,276200.0,5.5248,5.5392,5.5248,5.5392,276200.0
2009-09-02 11:50:00,7.72,7.73,7.71,7.71,251600.0,5.5392,5.5463,5.532,5.532,251600.0
2009-09-02 11:55:00,7.71,7.71,7.7,7.7,142600.0,5.532,5.532,5.5248,5.5248,142600.0
2009-09-02 12:00:00,7.7,7.71,7.68,7.68,418800.0,5.5248,5.532,5.5104,5.5104,418800.0
2009-09-02 12:05:00,7.68,7.7,7.68,7.7,216600.0,5.5104,5.5248,5.5104,5.5248,216600.0
2009-09-02 12:10:00,7.69,7.71,7.68,7.69,188800.0,5.5176,5.532,5.5104,5.5176,188800.0
2009-09-02 12:15:00,7.7,7.71,7.69,7.71,143600.0,5.5248,5.532,5.5176,5.532,143600.0
2009-09-02 12:20:00,7.71,7.72,7.71,7.72,105400.0,5.532,5.5392,5.532,5.5392,105400.0
2009-09-02 12:25:00,7.71,7.72,7.71,7.72,77000.0,5.532,5.5392,5.532,5.5392,77000.0
2009-09-02 12:30:00,7.72,7.73,7.71,7.72,430800.0,5.5392,5.5463,5.532,5.5392,430800.0
2009-09-02 12:35:00,7.72,7.74,7.72,7.73,471000.0,5.5392,5.5535,5.5392,5.5463,471000.0
2009-09-02 12:40:00,7.73,7.73,7.72,7.72,201600.0,5.5463,5.5463,5.5392,5.5392,201600.0
2009-09-02 12:45:00,7.73,7.73,7.72,7.73,44200.0,5.5463,5.5463,5.5392,5.5463,44200.0
2009-09-02 12:50:00,7.73,7.73,7.71,7.72,237400.0,5.5463,5.5463,5.532,5.5392,237400.0
2009-09-02 12:55:00,7.71,7.72,7.71,7.72,161000.0,5.532,5.5392,5.532,5.5392,161000.0
2009-09-02 13:00:00,7.72,7.72,7.7,7.7,170200.0,5.5392,5.5392,5.5248,5.5248,170200.0
2009-09-02 13:05:00,7.7,7.71,7.68,7.7,165000.0,5.5248,5.532,5.5104,5.5248,165000.0
2009-09-02 13:10:00,7.69,7.7,7.69,7.69,96000.0,5.5176,5.5248,5.5176,5.5176,96000.0
2009-09-02 13:15:00,7.69,7.71,7.69,7.7,139400.0,5.5176,5.532,5.5176,5.5248,139400.0
2009-09-02 13:20:00,7.7,7.71,7.7,7.71,198400.0,5.5248,5.532,5.5248,5.532,198400.0
2009-09-02 13:25:00,7.71,7.72,7.71,7.72,89400.0,5.532,5.5392,5.532,5.5392,89400.0
2009-09-02 13:30:00,7.71,7.72,7.71,7.72,167000.0,5.532,5.5392,5.532,5.5392,167000.0
2009-09-02 13:35:00,7.71,7.72,7.71,7.72,57000.0,5.532,5.5392,5.532,5.5392,57000.0
2009-09-02 13:40:00,7.72,7.73,7.72,7.73,925800.0,5.5392,5.5463,5.5392,5.5463,925800.0
2009-09-02 13:45:00,7.73,7.74,7.73,7.74,259000.0,5.5463,5.5535,5.5463,5.5535,259000.0
2009-09-02 13:50:00,7.73,7.74,7.73,7.73,305600.0,5.5463,5.5535,5.5463,5.5463,305600.0
2009-09-02 13:55:00,7.74,7.74,7.73,7.74,321400.0,5.5535,5.5535,5.5463,5.5535,321400.0
2009-09-02 14:00:00,7.74,7.74,7.73,7.74,449800.0,5.5535,5.5535,5.5463,5.5535,449800.0
2009-09-02 14:05:00,7.74,7.75,7.73,7.73,256200.0,5.5535,5.5607,5.5463,5.5463,256200.0
2009-09-02 14:10:00,7.74,7.75,7.73,7.74,201800.0,5.5535,5.5607,5.5463,5.5535,201800.0
2009-09-02 14:15:00,7.74,7.75,7.73,7.74,259400.0,5.5535,5.5607,5.5463,5.5535,259400.0
2009-09-02 14:20:00,7.74,7.75,7.73,7.74,329000.0,5.5535,5.5607,5.5463,5.5535,329000.0
2009-09-02 14:25:00,7.73,7.75,7.73,7.74,406400.0,5.5463,5.5607,5.5463,5.5535,406400.0
2009-09-02 14:30:00,7.74,7.75,7.73,7.75,356200.0,5.5535,5.5607,5.5463,5.5607,356200.0
2009-09-02 14:35:00,7.75,7.76,7.74,7.75,952800.0,5.5607,5.5679,5.5535,5.5607,952800.0
2009-09-02 14:40:00,7.75,7.76,7.73,7.73,813200.0,5.5607,5.5679,5.5463,5.5463,813200.0
2009-09-02 14:45:00,7.74,7.74,7.73,7.73,139000.0,5.5535,5.5535,5.5463,5.5463,139000.0
2009-09-02 14:50:00,7.73,7.73,7.72,7.73,357800.0,5.5463,5.5463,5.5392,5.5463,357800.0
2009-09-02 14:55:00,7.73,7.74,7.72,7.72,821200.0,5.5463,5.5535,5.5392,5.5392,821200.0
2009-09-02 15:00:00,7.72,7.73,7.71,7.72,643400.0,5.5392,5.5463,5.532,5.5392,643400.0
2009-09-02 15:05:00,7.72,7.73,7.71,7.72,682400.0,5.5392,5.5463,5.532,5.5392,682400.0
2009-09-02 15:10:00,7.72,7.74,7.72,7.74,602800.0,5.5392,5.5535,5.5392,5.5535,602800.0
2009-09-02 15:15:00,7.74,7.76,7.73,7.75,1102400.0,5.5535,5.5679,5.5463,5.5607,1102400.0
2009-09-02 15:20:00,7.75,7.75,7.74,7.74,398400.0,5.5607,5.5607,5.5535,5.5535,398400.0
2009-09-02 15:25:00,7.74,7.77,7.73,7.76,1140200.0,5.5535,5.575,5.5463,5.5679,1140200.0
2009-09-02 15:30:00,7.75,7.76,7.74,7.74,464800.0,5.5607,5.5679,5.5535,5.5535,464800.0
2009-09-02 15:35:00,7.74,7.76,7.73,7.75,355600.0,5.5535,5.5679,5.5463,5.5607,355600.0
2009-09-02 15:40:00,7.75,7.75,7.72,7.75,455000.0,5.5607,5.5607,5.5392,5.5607,455000.0
2009-09-02 15:45:00,7.74,7.75,7.73,7.73,953000.0,5.5535,5.5607,5.5463,5.5463,953000.0
2009-09-02 15:50:00,7.73,7.75,7.72,7.72,887200.0,5.5463,5.5607,5.5392,5.5392,887200.0
2009-09-02 15:55:00,7.73,7.74,7.71,7.72,2145800.0,5.5463,5.5535,5.532,5.5392,2145800.0
2009-09-03 09:30:00,7.72,7.77,7.7,7.75,560600.0,5.5392,5.575,5.5248,5.5607,560600.0
2009-09-03 09:35:00,7.76,7.77,7.72,7.73,520200.0,5.5679,5.575,5.5392,5.5463,520200.0
2009-09-03 09:40:00,7.73,7.77,7.72,7.77,518800.0,5.5463,5.575,5.5392,5.575,518800.0
2009-09-03 09:45:00,7.77,7.77,7.73,7.74,807600.0,5.575,5.575,5.5463,5.5535,807600.0
2009-09-03 09:50:00,7.74,7.76,7.72,7.74,750800.0,5.5535,5.5679,5.5392,5.5535,750800.0
2009-09-03 09:55:00,7.74,7.76,7.71,7.76,839000.0,5.5535,5.5679,5.532,5.5679,839000.0
2009-09-03 10:00:00,7.76,7.78,7.72,7.73,948600.0,5.5679,5.5822,5.5392,5.5463,948600.0
2009-09-03 10:05:00,7.73,7.73,7.7,7.72,685800.0,5.5463,5.5463,5.5248,5.5392,685800.0
2009-09-03 10:10:00,7.72,7.73,7.7,7.7,469600.0,5.5392,5.5463,5.5248,5.5248,469600.0
2009-09-03 10:15:00,7.7,7.7,7.67,7.68,470400.0,5.5248,5.5248,5.5033,5.5104,470400.0
2009-09-03 10:20:00,7.68,7.71,7.65,7.68,627400.0,5.5104,5.532,5.4889,5.5104,627400.0
2009-09-03 10:25:00,7.68,7.71,7.67,7.7,543000.0,5.5104,5.532,5.5033,5.5248,543000.0
2009-09-03 10:30:00,7.7,7.72,7.69,7.72,524200.0,5.5248,5.5392,5.5176,5.5392,524200.0
2009-09-03 10:35:00,7.72,7.73,7.71,7.72,572400.0,5.5392,5.5463,5.532,5.5392,572400.0
2009-09-03 10:40:00,7.72,7.74,7.71,7.73,592200.0,5.5392,5.5535,5.532,5.5463,592200.0
2009-09-03 10:45:00,7.73,7.75,7.72,7.75,654400.0,5.5463,5.5607,5.5392,5.5607,654400.0
2009-09-03 10:50:00,7.74,7.77,7.74,7.76,506200.0,5.5535,5.575,5.5535,5.5679,506200.0
2009-09-03 10:55:00,7.76,7.76,7.74,7.75,443600.0,5.5679,5.5679,5.5535,5.5607,443600.0
2009-09-03 11:00:00,7.75,7.76,7.73,7.73,684400.0,5.5607,5.5679,5.5463,5.5463,684400.0
2009-09-03 11:05:00,7.73,7.75,7.73,7.75,453000.0,5.5463,5.5607,5.5463,5.5607,453000.0
2009-09-03 11:10:00,7.75,7.75,7.73,7.73,375800.0,5.5607,5.5607,5.5463,5.5463,375800.0
2009-09-03 11:15:00,7.73,7.73,7.7,7.71,263400.0,5.5463,5.5463,5.5248,5.532,263400.0
2009-09-03 11:20:00,7.71,7.71,7.68,7.68,566600.0,5.532,5.532,5.5104,5.5104,566600.0
2009-09-03 11:25:00,7.68,7.68,7.66,7.66,561200.0,5.5104,5.5104,5.4961,5.4961,561200.0
2009-09-03 11:30:00,7.67,7.68,7.67,7.68,74600.0,5.5033,5.5104,5.5033,5.5104,74600.0
2009-09-03 11:35:00,7.67,7.68,7.65,7.66,722600.0,5.5033,5.5104,5.4889,5.4961,722600.0
2009-09-03 11:40:00,7.66,7.67,7.65,7.66,337200.0,5.4961,5.5033,5.4889,5.4961,337200.0
2009-09-03 11:45:00,7.66,7.68,7.66,7.68,642800.0,5.4961,5.5104,5.4961,5.5104,642800.0
2009-09-03 11:50:00,7.68,7.68,7.67,7.67,386400.0,5.5104,5.5104,5.5033,5.5033,386400.0
2009-09-03 11:55:00,7.67,7.7,7.67,7.68,267800.0,5.5033,5.5248,5.5033,5.5104,267800.0
2009-09-03 12:00:00,7.68,7.7,7.68,7.7,357000.0,5.5104,5.5248,5.5104,5.5248,357000.0
2009-09-03 12:05:00,7.7,7.7,7.69,7.7,681800.0,5.5248,5.5248,5.5176,5.5248,681800.0
2009-09-03 12:10:00,7.7,7.72,7.7,7.7,335600.0,5.5248,5.5392,5.5248,5.5248,335600.0
2009-09-03 12:15:00,7.71,7.71,7.7,7.7,173400.0,5.532,5.532,5.5248,5.5248,173400.0
2009-09-03 12:20:00,7.7,7.71,7.7,7.71,304400.0,5.5248,5.532,5.5248,5.532,304400.0
2009-09-03 12:25:00,7.71,7.73,7.71,7.72,615200.0,5.532,5.5463,5.532,5.5392,615200.0
2009-09-03 12:30:00,7.72,7.72,7.71,7.72,378800.0,5.5392,5.5392,5.532,5.5392,378800.0
2009-09-03 12:35:00,7.72,7.72,7.71,7.71,95000.0,5.5392,5.5392,5.532,5.532,95000.0
2009-09-03 12:40:00,7.71,7.72,7.71,7.71,193600.0,5.532,5.5392,5.532,5.532,193600.0
2009-09-03 12:45:00,7.71,7.72,7.71,7.71,198800.0,5.532,5.5392,5.532,5.532,198800.0
2009-09-03 12:50:00,7.71,7.72,7.71,7.71,197000.0,5.532,5.5392,5.532,5.532,197000.0
2009-09-03 12:55:00,7.71,7.71,7.7,7.71,189400.0,5.532,5.532,5.5248,5.532,189400.0
2009-09-03 13:00:00,7.71,7.72,7.71,7.71,153800.0,5.532,5.5392,5.532,5.532,153800.0
2009-09-03 13:05:00,7.71,7.72,7.71,7.71,182400.0,5.532,5.5392,5.532,5.532,182400.0
2009-09-03 13:10:00,7.72,7.73,7.71,7.73,625800.0,5.5392,5.5463,5.532,5.5463,625800.0
2009-09-03 13:15:00,7.73,7.73,7.73,7.73,29800.0,5.5463,5.5463,5.5463,5.5463,29800.0
2009-09-03 13:20:00,7.73,7.75,7.73,7.75,1012400.0,5.5463,5.5607,5.5463,5.5607,1012400.0
2009-09-03 13:25:00,7.75,7.75,7.73,7.73,366800.0,5.5607,5.5607,5.5463,5.5463,366800.0
2009-09-03 13:30:00,7.73,7.74,7.72,7.72,259200.0,5.5463,5.5535,5.5392,5.5392,259200.0
2009-09-03 13:35:00,7.72,7.73,7.72,7.72,106400.0,5.5392,5.5463,5.5392,5.5392,106400.0
2009-09-03 13:40:00,7.72,7.72,7.71,7.71,385600.0,5.5392,5.5392,5.532,5.532,385600.0
2009-09-03 13:45:00,7.71,7.72,7.71,7.72,201000.0,5.532,5.5392,5.532,5.5392,201000.0
2009-09-03 13:50:00,7.71,7.72,7.71,7.71,166000.0,5.532,5.5392,5.532,5.532,166000.0
2009-09-03 13:55:00,7.71,7.71,7.7,7.71,183000.0,5.532,5.532,5.5248,5.532,183000.0
2009-09-03 14:00:00,7.71,7.71,7.71,7.71,228200.0,5.532,5.532,5.532,5.532,228200.0
2009-09-03 14:05:00,7.71,7.73,7.71,7.71,543200.0,5.532,5.5463,5.532,5.532,543200.0
2009-09-03 14:10:00,7.71,7.71,7.7,7.7,438200.0,5.532,5.532,5.5248,5.5248,438200.0
2009-09-03 14:15:00,7.7,7.71,7.7,7.7,275600.0,5.5248,5.532,5.5248,5.5248,275600.0
2009-09-03 14:20:00,7.7,7.71,7.69,7.71,504400.0,5.5248,5.532,5.5176,5.532,504400.0
2009-09-03 14:25:00,7.71,7.72,7.7,7.71,363200.0,5.532,5.5392,5.5248,5.532,363200.0
2009-09-03 14:30:00,7.71,7.71,7.7,7.7,487800.0,5.532,5.532,5.5248,5.5248,487800.0
2009-09-03 14:35:00,7.71,7.71,7.69,7.7,591600.0,5.532,5.532,5.5176,5.5248,591600.0
2009-09-03 14:40:00,7.7,7.7,7.68,7.68,438000.0,5.5248,5.5248,5.5104,5.5104,438000.0
2009-09-03 14:45:00,7.68,7.71,7.68,7.69,429400.0,5.5104,5.532,5.5104,5.5176,429400.0
2009-09-03 14:50:00,7.69,7.71,7.69,7.71,374000.0,5.5176,5.532,5.5176,5.532,374000.0
2009-09-03 14:55:00,7.71,7.71,7.7,7.71,228000.0,5.532,5.532,5.5248,5.532,228000.0
2009-09-03 15:00:00,7.71,7.72,7.71,7.71,559600.0,5.532,5.5392,5.532,5.532,559600.0
2009-09-03 15:05:00,7.71,7.74,7.71,7.73,886800.0,5.532,5.5535,5.532,5.5463,886800.0
2009-09-03 15:10:00,7.73,7.75,7.71,7.74,2745400.0,5.5463,5.5607,5.532,5.5535,2745400.0
2009-09-03 15:15:00,7.74,7.74,7.72,7.72,601800.0,5.5535,5.5535,5.5392,5.5392,601800.0
2009-09-03 15:20:00,7.72,7.73,7.72,7.73,342200.0,5.5392,5.5463,5.5392,5.5463,342200.0
2009-09-03 15:25:00,7.73,7.73,7.72,7.73,374000.0,5.5463,5.5463,5.5392,5.5463,374000.0
2009-09-03 15:30:00,7.73,7.75,7.73,7.74,640600.0,5.5463,5.5607,5.5463,5.5535,640600.0
2009-09-03 15:35:00,7.73,7.76,7.73,7.76,827800.0,5.5463,5.5679,5.5463,5.5679,827800.0
2009-09-03 15:40:00,7.75,7.76,7.73,7.73,544200.0,5.5607,5.5679,5.5463,5.5463,544200.0
2009-09-03 15:45:00,7.73,7.75,7.73,7.74,692400.0,5.5463,5.5607,5.5463,5.5535,692400.0
2009-09-03 15:50:00,7.74,7.76,7.74,7.74,1420400.0,5.5535,5.5679,5.5535,5.5535,1420400.0
2009-09-03 15:55:00,7.74,7.75,7.74,7.74,1395800.0,5.5535,5.5607,5.5535,5.5535,1395800.0
2009-09-04 09:30:00,7.75,7.79,7.69,7.79,405400.0,5.5607,5.5894,5.5176,5.5894,405400.0
2009-09-04 09:35:00,7.79,7.84,7.79,7.83,444800.0,5.5894,5.6253,5.5894,5.6181,444800.0
2009-09-04 09:40:00,7.84,7.86,7.81,7.85,493000.0,5.6253,5.6396,5.6037,5.6324,493000.0
2009-09-04 09:45:00,7.85,7.86,7.83,7.83,522000.0,5.6324,5.6396,5.6181,5.6181,522000.0
2009-09-04 09:50:00,7.83,7.83,7.8,7.81,447400.0,5.6181,5.6181,5.5966,5.6037,447400.0
2009-09-04 09:55:00,7.81,7.82,7.8,7.81,531400.0,5.6037,5.6109,5.5966,5.6037,531400.0
2009-09-04 10:00:00,7.81,7.86,7.8,7.85,494200.0,5.6037,5.6396,5.5966,5.6324,494200.0
2009-09-04 10:05:00,7.85,7.87,7.85,7.87,209800.0,5.6324,5.6468,5.6324,5.6468,209800.0
2009-09-04 10:10:00,7.87,7.89,7.86,7.89,479400.0,5.6468,5.6611,5.6396,5.6611,479400.0
2009-09-04 10:15:00,7.89,7.91,7.89,7.9,585200.0,5.6611,5.6755,5.6611,5.6683,585200.0
2009-09-04 10:20:00,7.9,7.91,7.89,7.9,795800.0,5.6683,5.6755,5.6611,5.6683,795800.0
2009-09-04 10:25:00,7.91,7.91,7.88,7.89,579600.0,5.6755,5.6755,5.654,5.6611,579600.0
2009-09-04 10:30:00,7.89,7.92,7.88,7.9,472800.0,5.6611,5.6827,5.654,5.6683,472800.0
2009-09-04 10:35:00,7.9,7.95,7.89,7.94,744200.0,5.6683,5.7042,5.6611,5.697,744200.0
2009-09-04 10:40:00,7.94,7.95,7.93,7.93,380600.0,5.697,5.7042,5.6898,5.6898,380600.0
2009-09-04 10:45:00,7.93,7.93,7.92,7.92,257400.0,5.6898,5.6898,5.6827,5.6827,257400.0
2009-09-04 10:50:00,7.92,7.93,7.91,7.93,717600.0,5.6827,5.6898,5.6755,5.6898,717600.0
2009-09-04 10:55:00,7.93,7.94,7.91,7.93,1577800.0,5.6898,5.697,5.6755,5.6898,1577800.0
2009-09-04 11:00:00,7.93,7.94,7.91,7.92,532400.0,5.6898,5.697,5.6755,5.6827,532400.0
2009-09-04 11:05:00,7.92,7.92,7.88,7.9,561000.0,5.6827,5.6827,5.654,5.6683,561000.0
2009-09-04 11:10:00,7.9,7.92,7.9,7.9,485200.0,5.6683,5.6827,5.6683,5.6683,485200.0
2009-09-04 11:15:00,7.9,7.91,7.89,7.9,301400.0,5.6683,5.6755,5.6611,5.6683,301400.0
2009-09-04 11:20:00,7.91,7.91,7.89,7.9,441400.0,5.6755,5.6755,5.6611,5.6683,441400.0
2009-09-04 11:25:00,7.9,7.91,7.9,7.91,85200.0,5.6683,5.6755,5.6683,5.6755,85200.0
2009-09-04 11:30:00,7.91,7.92,7.9,7.91,370800.0,5.6755,5.6827,5.6683,5.6755,370800.0
2009-09-04 11:35:00,7.91,7.93,7.91,7.92,201800.0,5.6755,5.6898,5.6755,5.6827,201800.0
2009-09-04 11:40:00,7.92,7.93,7.92,7.92,210000.0,5.6827,5.6898,5.6827,5.6827,210000.0
2009-09-04 11:45:00,7.92,7.92,7.91,7.91,165000.0,5.6827,5.6827,5.6755,5.6755,165000.0
2009-09-04 11:50:00,7.91,7.92,7.91,7.91,99200.0,5.6755,5.6827,5.6755,5.6755,99200.0
2009-09-04 11:55:00,7.91,7.95,7.91,7.95,370800.0,5.6755,5.7042,5.6755,5.7042,370800.0
2009-09-04 12:00:00,7.95,7.96,7.93,7.96,481600.0,5.7042,5.7114,5.6898,5.7114,481600.0
2009-09-04 12:05:00,7.96,8.02,7.95,8.01,1090200.0,5.7114,5.7544,5.7042,5.7472,1090200.0
2009-09-04 12:10:00,8.01,8.01,7.99,8.01,384000.0,5.7472,5.7472,5.7329,5.7472,384000.0
2009-09-04 12:15:00,8.01,8.02,8.0,8.01,575600.0,5.7472,5.7544,5.7401,5.7472,575600.0
2009-09-04 12:20:00,8.02,8.04,8.0,8.03,1236600.0,5.7544,5.7688,5.7401,5.7616,1236600.0
2009-09-04 12:25:00,8.04,8.05,8.02,8.04,968200.0,5.7688,5.7759,5.7544,5.7688,968200.0
2009-09-04 12:30:00,8.04,8.05,8.03,8.05,1149200.0,5.7688,5.7759,5.7616,5.7759,1149200.0
2009-09-04 12:35:00,8.04,8.06,8.04,8.05,217200.0,5.7688,5.7831,5.7688,5.7759,217200.0
2009-09-04 12:40:00,8.05,8.07,8.04,8.07,854400.0,5.7759,5.7903,5.7688,5.7903,854400.0
2009-09-04 12:45:00,8.07,8.09,8.07,8.08,606000.0,5.7903,5.8046,5.7903,5.7975,606000.0
2009-09-04 12:50:00,8.09,8.11,8.07,8.1,1224400.0,5.8046,5.819,5.7903,5.8118,1224400.0
2009-09-04 12:55:00,8.1,8.13,8.09,8.11,1163000.0,5.8118,5.8333,5.8046,5.819,1163000.0
2009-09-04 13:00:00,8.11,8.13,8.1,8.1,1157000.0,5.819,5.8333,5.8118,5.8118,1157000.0
2009-09-04 13:05:00,8.1,8.12,8.08,8.1,2159000.0,5.8118,5.8262,5.7975,5.8118,2159000.0
2009-09-04 13:10:00,8.1,8.1,8.08,8.1,662600.0,5.8118,5.8118,5.7975,5.8118,662600.0
2009-09-04 13:15:00,8.1,8.13,8.1,8.13,666200.0,5.8118,5.8333,5.8118,5.8333,666200.0
2009-09-04 13:20:00,8.13,8.16,8.13,8.13,1279800.0,5.8333,5.8549,5.8333,5.8333,1279800.0
2009-09-04 13:25:00,8.13,8.13,8.12,8.13,200400.0,5.8333,5.8333,5.8262,5.8333,200400.0
2009-09-04 13:30:00,8.12,8.13,8.12,8.13,443000.0,5.8262,5.8333,5.8262,5.8333,443000.0
2009-09-04 13:35:00,8.12,8.13,8.11,8.11,369000.0,5.8262,5.8333,5.819,5.819,369000.0
2009-09-04 13:40:00,8.11,8.12,8.1,8.1,257000.0,5.819,5.8262,5.8118,5.8118,257000.0
2009-09-04 13:45:00,8.1,8.1,8.09,8.09,303800.0,5.8118,5.8118,5.8046,5.8046,303800.0
2009-09-04 13:50:00,8.09,8.09,8.07,8.08,315800.0,5.8046,5.8046,5.7903,5.7975,315800.0
2009-09-04 13:55:00,8.08,8.09,8.06,8.06,668200.0,5.7975,5.8046,5.7831,5.7831,668200.0
2009-09-04 14:00:00,8.07,8.08,8.07,8.07,461800.0,5.7903,5.7975,5.7903,5.7903,461800.0
2009-09-04 14:05:00,8.08,8.11,8.08,8.1,1320800.0,5.7975,5.819,5.7975,5.8118,1320800.0
2009-09-04 14:10:00,8.1,8.11,8.1,8.1,307600.0,5.8118,5.819,5.8118,5.8118,307600.0
2009-09-04 14:15:00,8.1,8.11,8.1,8.11,346400.0,5.8118,5.819,5.8118,5.819,346400.0
2009-09-04 14:20:00,8.1,8.11,8.1,8.1,369200.0,5.8118,5.819,5.8118,5.8118,369200.0
2009-09-04 14:25:00,8.1,8.1,8.09,8.09,138800.0,5.8118,5.8118,5.8046,5.8046,138800.0
2009-09-04 14:30:00,8.09,8.09,8.07,8.08,180600.0,5.8046,5.8046,5.7903,5.7975,180600.0
2009-09-04 14:35:00,8.07,8.08,8.07,8.08,277400.0,5.7903,5.7975,5.7903,5.7975,277400.0
2009-09-04 14:40:00,8.08,8.11,8.08,8.11,787200.0,5.7975,5.819,5.7975,5.819,787200.0
2009-09-04 14:45:00,8.11,8.12,8.1,8.12,651400.0,5.819,5.8262,5.8118,5.8262,651400.0
2009-09-04 14:50:00,8.11,8.13,8.11,8.12,589600.0,5.819,5.8333,5.819,5.8262,589600.0
2009-09-04 14:55:00,8.12,8.14,8.12,8.13,438600.0,5.8262,5.8405,5.8262,5.8333,438600.0
2009-09-04 15:00:00,8.13,8.15,8.13,8.13,1120000.0,5.8333,5.8477,5.8333,5.8333,1120000.0
2009-09-04 15:05:00,8.13,8.13,8.11,8.12,984400.0,5.8333,5.8333,5.819,5.8262,984400.0
2009-09-04 15:10:00,8.13,8.13,8.11,8.11,239600.0,5.8333,5.8333,5.819,5.819,239600.0
2009-09-04 15:15:00,8.12,8.13,8.11,8.13,641400.0,5.8262,5.8333,5.819,5.8333,641400.0
2009-09-04 15:20:00,8.13,8.15,8.13,8.15,1130800.0,5.8333,5.8477,5.8333,5.8477,1130800.0
2009-09-04 15:25:00,8.15,8.17,8.13,8.15,1466200.0,5.8477,5.862,5.8333,5.8477,1466200.0
2009-09-04 15:30:00,8.15,8.16,8.13,8.13,513000.0,5.8477,5.8549,5.8333,5.8333,513000.0
2009-09-04 15:35:00,8.14,8.15,8.13,8.15,921200.0,5.8405,5.8477,5.8333,5.8477,921200.0
2009-09-04 15:40:00,8.15,8.18,8.15,8.18,2343400.0,5.8477,5.8692,5.8477,5.8692,2343400.0
2009-09-04 15:45:00,8.18,8.18,8.17,8.18,804000.0,5.8692,5.8692,5.862,5.8692,804000.0
2009-09-04 15:50:00,8.18,8.21,8.17,8.18,3306800.0,5.8692,5.8907,5.862,5.8692,3306800.0
2009-09-04 15:55:00,8.17,8.18,8.15,8.17,3232400.0,5.862,5.8692,5.8477,5.862,3232400.0
2009-09-08 09:30:00,8.18,8.22,8.18,8.18,913000.0,5.8692,5.8979,5.8692,5.8692,913000.0
2009-09-08 09:35:00,8.18,8.24,8.17,8.24,807000.0,5.8692,5.9123,5.862,5.9123,807000.0
2009-09-08 09:40:00,8.23,8.24,8.2,8.21,627200.0,5.9051,5.9123,5.8836,5.8907,627200.0
2009-09-08 09:45:00,8.21,8.25,8.2,8.24,1162000.0,5.8907,5.9194,5.8836,5.9123,1162000.0
2009-09-08 09:50:00,8.24,8.24,8.21,8.24,262800.0,5.9123,5.9123,5.8907,5.9123,262800.0
2009-09-08 09:55:00,8.24,8.25,8.22,8.23,1073800.0,5.9123,5.9194,5.8979,5.9051,1073800.0
2009-09-08 10:00:00,8.22,8.24,8.22,8.24,908000.0,5.8979,5.9123,5.8979,5.9123,908000.0
2009-09-08 10:05:00,8.24,8.24,8.22,8.24,1173400.0,5.9123,5.9123,5.8979,5.9123,1173400.0
2009-09-08 10:10:00,8.24,8.27,8.23,8.26,873800.0,5.9123,5.9338,5.9051,5.9266,873800.0
2009-09-08 10:15:00,8.26,8.28,8.25,8.25,991000.0,5.9266,5.941,5.9194,5.9194,991000.0
2009-09-08 10:20:00,8.25,8.27,8.24,8.27,1121200.0,5.9194,5.9338,5.9123,5.9338,1121200.0
2009-09-08 10:25:00,8.27,8.29,8.24,8.26,1013200.0,5.9338,5.9481,5.9123,5.9266,1013200.0
2009-09-08 10:30:00,8.26,8.27,8.24,8.24,531800.0,5.9266,5.9338,5.9123,5.9123,531800.0
2009-09-08 10:35:00,8.24,8.24,8.23,8.24,1226800.0,5.9123,5.9123,5.9051,5.9123,1226800.0
2009-09-08 10:40:00,8.24,8.24,8.22,8.24,874400.0,5.9123,5.9123,5.8979,5.9123,874400.0
2009-09-08 10:45:00,8.24,8.24,8.22,8.22,530400.0,5.9123,5.9123,5.8979,5.8979,530400.0
2009-09-08 10:50:00,8.23,8.23,8.22,8.22,538400.0,5.9051,5.9051,5.8979,5.8979,538400.0
2009-09-08 10:55:00,8.22,8.22,8.2,8.2,429600.0,5.8979,5.8979,5.8836,5.8836,429600.0
2009-09-08 11:00:00,8.2,8.2,8.19,8.19,294400.0,5.8836,5.8836,5.8764,5.8764,294400.0
2009-09-08 11:05:00,8.19,8.2,8.19,8.19,151200.0,5.8764,5.8836,5.8764,5.8764,151200.0
2009-09-08 11:10:00,8.19,8.21,8.18,8.18,693600.0,5.8764,5.8907,5.8692,5.8692,693600.0
2009-09-08 11:15:00,8.18,8.18,8.15,8.15,794400.0,5.8692,5.8692,5.8477,5.8477,794400.0
2009-09-08 11:20:00,8.15,8.16,8.15,8.15,727000.0,5.8477,5.8549,5.8477,5.8477,727000.0
2009-09-08 11:25:00,8.16,8.18,8.15,8.16,339000.0,5.8549,5.8692,5.8477,5.8549,339000.0
2009-09-08 11:30:00,8.15,8.16,8.15,8.15,463600.0,5.8477,5.8549,5.8477,5.8477,463600.0
2009-09-08 11:35:00,8.15,8.16,8.15,8.15,935200.0,5.8477,5.8549,5.8477,5.8477,935200.0
2009-09-08 11:40:00,8.15,8.16,8.13,8.13,490200.0,5.8477,5.8549,5.8333,5.8333,490200.0
2009-09-08 11:45:00,8.13,8.13,8.13,8.13,244600.0,5.8333,5.8333,5.8333,5.8333,244600.0
2009-09-08 11:50:00,8.13,8.13,8.13,8.13,112600.0,5.8333,5.8333,5.8333,5.8333,112600.0
2009-09-08 11:55:00,8.13,8.13,8.13,8.13,744600.0,5.8333,5.8333,5.8333,5.8333,744600.0
2009-09-08 12:00:00,8.13,8.13,8.13,8.13,79600.0,5.8333,5.8333,5.8333,5.8333,79600.0
2009-09-08 12:05:00,8.13,8.15,8.13,8.15,348200.0,5.8333,5.8477,5.8333,5.8477,348200.0
2009-09-08 12:10:00,8.15,8.17,8.15,8.17,282400.0,5.8477,5.862,5.8477,5.862,282400.0
2009-09-08 12:15:00,8.17,8.17,8.16,8.17,94000.0,5.862,5.862,5.8549,5.862,94000.0
2009-09-08 12:20:00,8.17,8.17,8.15,8.15,280000.0,5.862,5.862,5.8477,5.8477,280000.0
2009-09-08 12:25:00,8.15,8.18,8.15,8.18,601400.0,5.8477,5.8692,5.8477,5.8692,601400.0
2009-09-08 12:30:00,8.18,8.2,8.18,8.19,338600.0,5.8692,5.8836,5.8692,5.8764,338600.0
2009-09-08 12:35:00,8.19,8.19,8.18,8.19,207600.0,5.8764,5.8764,5.8692,5.8764,207600.0
2009-09-08 12:40:00,8.19,8.19,8.18,8.18,170200.0,5.8764,5.8764,5.8692,5.8692,170200.0
2009-09-08 12:45:00,8.18,8.18,8.18,8.18,108400.0,5.8692,5.8692,5.8692,5.8692,108400.0
2009-09-08 12:50:00,8.18,8.18,8.17,8.18,693000.0,5.8692,5.8692,5.862,5.8692,693000.0
2009-09-08 12:55:00,8.18,8.18,8.16,8.17,814600.0,5.8692,5.8692,5.8549,5.862,814600.0
2009-09-08 13:00:00,8.17,8.17,8.15,8.16,281000.0,5.862,5.862,5.8477,5.8549,281000.0
2009-09-08 13:05:00,8.16,8.18,8.15,8.16,545600.0,5.8549,5.8692,5.8477,5.8549,545600.0
2009-09-08 13:10:00,8.16,8.17,8.15,8.17,380400.0,5.8549,5.862,5.8477,5.862,380400.0
2009-09-08 13:15:00,8.17,8.19,8.16,8.19,210800.0,5.862,5.8764,5.8549,5.8764,210800.0
2009-09-08 13:20:00,8.19,8.19,8.18,8.19,71600.0,5.8764,5.8764,5.8692,5.8764,71600.0
2009-09-08 13:25:00,8.19,8.19,8.16,8.16,227000.0,5.8764,5.8764,5.8549,5.8549,227000.0
2009-09-08 13:30:00,8.17,8.17,8.15,8.16,102000.0,5.862,5.862,5.8477,5.8549,102000.0
2009-09-08 13:35:00,8.15,8.16,8.15,8.15,232800.0,5.8477,5.8549,5.8477,5.8477,232800.0
2009-09-08 13:40:00,8.16,8.19,8.15,8.18,694600.0,5.8549,5.8764,5.8477,5.8692,694600.0
2009-09-08 13:45:00,8.18,8.19,8.15,8.15,226600.0,5.8692,5.8764,5.8477,5.8477,226600.0
2009-09-08 13:50:00,8.16,8.18,8.15,8.17,396600.0,5.8549,5.8692,5.8477,5.862,396600.0
2009-09-08 13:55:00,8.17,8.19,8.17,8.19,229800.0,5.862,5.8764,5.862,5.8764,229800.0
2009-09-08 14:00:00,8.19,8.2,8.15,8.16,317200.0,5.8764,5.8836,5.8477,5.8549,317200.0
2009-09-08 14:05:00,8.15,8.18,8.15,8.17,346800.0,5.8477,5.8692,5.8477,5.862,346800.0
2009-09-08 14:10:00,8.17,8.17,8.17,8.17,111800.0,5.862,5.862,5.862,5.862,111800.0
2009-09-08 14:15:00,8.17,8.18,8.17,8.18,268000.0,5.862,5.8692,5.862,5.8692,268000.0
2009-09-08 14:20:00,8.18,8.19,8.17,8.18,256600.0,5.8692,5.8764,5.862,5.8692,256600.0
2009-09-08 14:25:00,8.18,8.2,8.18,8.2,196000.0,5.8692,5.8836,5.8692,5.8836,196000.0
2009-09-08 14:30:00,8.2,8.2,8.19,8.2,161800.0,5.8836,5.8836,5.8764,5.8836,161800.0
2009-09-08 14:35:00,8.2,8.21,8.19,8.21,497000.0,5.8836,5.8907,5.8764,5.8907,497000.0
2009-09-08 14:40:00,8.22,8.22,8.21,8.21,147000.0,5.8979,5.8979,5.8907,5.8907,147000.0
2009-09-08 14:45:00,8.22,8.22,8.2,8.22,194600.0,5.8979,5.8979,5.8836,5.8979,194600.0
2009-09-08 14:50:00,8.22,8.22,8.22,8.22,146600.0,5.8979,5.8979,5.8979,5.8979,146600.0
2009-09-08 14:55:00,8.22,8.22,8.2,8.21,240800.0,5.8979,5.8979,5.8836,5.8907,240800.0
2009-09-08 15:00:00,8.2,8.21,8.2,8.21,231400.0,5.8836,5.8907,5.8836,5.8907,231400.0
2009-09-08 15:05:00,8.21,8.21,8.2,8.2,272200.0,5.8907,5.8907,5.8836,5.8836,272200.0
2009-09-08 15:10:00,8.21,8.21,8.2,8.2,94800.0,5.8907,5.8907,5.8836,5.8836,94800.0
2009-09-08 15:15:00,8.21,8.22,8.2,8.21,482000.0,5.8907,5.8979,5.8836,5.8907,482000.0
2009-09-08 15:20:00,8.21,8.22,8.2,8.22,250800.0,5.8907,5.8979,5.8836,5.8979,250800.0
2009-09-08 15:25:00,8.22,8.24,8.22,8.22,781600.0,5.8979,5.9123,5.8979,5.8979,781600.0
2009-09-08 15:30:00,8.22,8.24,8.22,8.24,376600.0,5.8979,5.9123,5.8979,5.9123,376600.0
2009-09-08 15:35:00,8.24,8.24,8.23,8.24,643600.0,5.9123,5.9123,5.9051,5.9123,643600.0
2009-09-08 15:40:00,8.24,8.24,8.22,8.24,699800.0,5.9123,5.9123,5.8979,5.9123,699800.0
2009-09-08 15:45:00,8.24,8.24,8.22,8.24,398600.0,5.9123,5.9123,5.8979,5.9123,398600.0
2009-09-08 15:50:00,8.24,8.24,8.23,8.24,962400.0,5.9123,5.9123,5.9051,5.9123,962400.0
2009-09-08 15:55:00,8.24,8.24,8.24,8.24,1314000.0,5.9123,5.9123,5.9123,5.9123,1314000.0
2009-09-09 09:30:00,8.24,8.25,8.19,8.19,800000.0,5.9123,5.9194,5.8764,5.8764,800000.0
2009-09-09 09:35:00,8.2,8.22,8.18,8.18,1123400.0,5.8836,5.8979,5.8692,5.8692,1123400.0
2009-09-09 09:40:00,8.18,8.23,8.17,8.23,964600.0,5.8692,5.9051,5.862,5.9051,964600.0
2009-09-09 09:45:00,8.24,8.26,8.22,8.22,1470000.0,5.9123,5.9266,5.8979,5.8979,1470000.0
2009-09-09 09:50:00,8.22,8.26,8.22,8.22,617600.0,5.8979,5.9266,5.8979,5.8979,617600.0
2009-09-09 09:55:00,8.24,8.25,8.22,8.23,392800.0,5.9123,5.9194,5.8979,5.9051,392800.0
2009-09-09 10:00:00,8.23,8.26,8.23,8.24,855400.0,5.9051,5.9266,5.9051,5.9123,855400.0
2009-09-09 10:05:00,8.24,8.24,8.22,8.24,485400.0,5.9123,5.9123,5.8979,5.9123,485400.0
2009-09-09 10:10:00,8.24,8.24,8.22,8.22,358200.0,5.9123,5.9123,5.8979,5.8979,358200.0
2009-09-09 10:15:00,8.22,8.24,8.22,8.23,678400.0,5.8979,5.9123,5.8979,5.9051,678400.0
2009-09-09 10:20:00,8.23,8.23,8.21,8.22,419200.0,5.9051,5.9051,5.8907,5.8979,419200.0
2009-09-09 10:25:00,8.21,8.22,8.2,8.21,823600.0,5.8907,5.8979,5.8836,5.8907,823600.0
2009-09-09 10:30:00,8.21,8.22,8.21,8.21,356000.0,5.8907,5.8979,5.8907,5.8907,356000.0
2009-09-09 10:35:00,8.21,8.22,8.2,8.22,267000.0,5.8907,5.8979,5.8836,5.8979,267000.0
2009-09-09 10:40:00,8.22,8.23,8.2,8.22,417800.0,5.8979,5.9051,5.8836,5.8979,417800.0
2009-09-09 10:45:00,8.22,8.24,8.22,8.24,251200.0,5.8979,5.9123,5.8979,5.9123,251200.0
2009-09-09 10:50:00,8.24,8.26,8.24,8.26,102200.0,5.9123,5.9266,5.9123,5.9266,102200.0
2009-09-09 10:55:00,8.26,8.26,8.24,8.26,284600.0,5.9266,5.9266,5.9123,5.9266,284600.0
2009-09-09 11:00:00,8.25,8.27,8.25,8.26,260600.0,5.9194,5.9338,5.9194,5.9266,260600.0
2009-09-09 11:05:00,8.26,8.27,8.24,8.26,421800.0,5.9266,5.9338,5.9123,5.9266,421800.0
2009-09-09 11:10:00,8.26,8.28,8.26,8.27,471400.0,5.9266,5.941,5.9266,5.9338,471400.0
2009-09-09 11:15:00,8.28,8.31,8.28,8.3,913400.0,5.941,5.9625,5.941,5.9553,913400.0
2009-09-09 11:20:00,8.3,8.32,8.29,8.32,386800.0,5.9553,5.9697,5.9481,5.9697,386800.0
2009-09-09 11:25:00,8.32,8.34,8.31,8.34,367200.0,5.9697,5.984,5.9625,5.984,367200.0
2009-09-09 11:30:00,8.34,8.35,8.33,8.35,433200.0,5.984,5.9912,5.9768,5.9912,433200.0
2009-09-09 11:35:00,8.35,8.38,8.35,8.38,1371800.0,5.9912,6.0127,5.9912,6.0127,1371800.0
2009-09-09 11:40:00,8.38,8.43,8.37,8.42,1736400.0,6.0127,6.0486,6.0055,6.0414,1736400.0
2009-09-09 11:45:00,8.42,8.43,8.4,8.4,1428200.0,6.0414,6.0486,6.0271,6.0271,1428200.0
2009-09-09 11:50:00,8.4,8.43,8.4,8.42,599400.0,6.0271,6.0486,6.0271,6.0414,599400.0
2009-09-09 11:55:00,8.41,8.42,8.39,8.4,309000.0,6.0342,6.0414,6.0199,6.0271,309000.0
2009-09-09 12:00:00,8.4,8.4,8.38,8.38,325200.0,6.0271,6.0271,6.0127,6.0127,325200.0
2009-09-09 12:05:00,8.38,8.4,8.37,8.37,1142800.0,6.0127,6.0271,6.0055,6.0055,1142800.0
2009-09-09 12:10:00,8.37,8.38,8.37,8.37,426000.0,6.0055,6.0127,6.0055,6.0055,426000.0
2009-09-09 12:15:00,8.37,8.38,8.36,8.38,440200.0,6.0055,6.0127,5.9984,6.0127,440200.0
2009-09-09 12:20:00,8.38,8.38,8.35,8.35,426800.0,6.0127,6.0127,5.9912,5.9912,426800.0
2009-09-09 12:25:00,8.35,8.36,8.34,8.35,1069400.0,5.9912,5.9984,5.984,5.9912,1069400.0
2009-09-09 12:30:00,8.35,8.36,8.33,8.34,313800.0,5.9912,5.9984,5.9768,5.984,313800.0
2009-09-09 12:35:00,8.34,8.35,8.34,8.35,285000.0,5.984,5.9912,5.984,5.9912,285000.0
2009-09-09 12:40:00,8.36,8.36,8.34,8.35,618000.0,5.9984,5.9984,5.984,5.9912,618000.0
2009-09-09 12:45:00,8.35,8.36,8.35,8.36,1004000.0,5.9912,5.9984,5.9912,5.9984,1004000.0
2009-09-09 12:50:00,8.36,8.37,8.34,8.35,778200.0,5.9984,6.0055,5.984,5.9912,778200.0
2009-09-09 12:55:00,8.35,8.37,8.35,8.37,630400.0,5.9912,6.0055,5.9912,6.0055,630400.0
2009-09-09 13:00:00,8.37,8.38,8.36,8.38,828800.0,6.0055,6.0127,5.9984,6.0127,828800.0
2009-09-09 13:05:00,8.38,8.4,8.37,8.4,436400.0,6.0127,6.0271,6.0055,6.0271,436400.0
2009-09-09 13:10:00,8.39,8.4,8.38,8.4,1138000.0,6.0199,6.0271,6.0127,6.0271,1138000.0
2009-09-09 13:15:00,8.4,8.42,8.4,8.4,876800.0,6.0271,6.0414,6.0271,6.0271,876800.0
2009-09-09 13:20:00,8.4,8.41,8.4,8.4,211000.0,6.0271,6.0342,6.0271,6.0271,211000.0
2009-09-09 13:25:00,8.4,8.4,8.4,8.4,420000.0,6.0271,6.0271,6.0271,6.0271,420000.0
2009-09-09 13:30:00,8.4,8.42,8.4,8.41,550800.0,6.0271,6.0414,6.0271,6.0342,550800.0
2009-09-09 13:35:00,8.41,8.41,8.4,8.4,476600.0,6.0342,6.0342,6.0271,6.0271,476600.0
2009-09-09 13:40:00,8.4,8.42,8.4,8.41,223200.0,6.0271,6.0414,6.0271,6.0342,223200.0
2009-09-09 13:45:00,8.41,8.42,8.4,8.42,184200.0,6.0342,6.0414,6.0271,6.0414,184200.0
2009-09-09 13:50:00,8.42,8.42,8.4,8.4,251400.0,6.0414,6.0414,6.0271,6.0271,251400.0
2009-09-09 13:55:00,8.41,8.41,8.4,8.41,333000.0,6.0342,6.0342,6.0271,6.0342,333000.0
2009-09-09 14:00:00,8.4,8.42,8.4,8.4,770400.0,6.0271,6.0414,6.0271,6.0271,770400.0
2009-09-09 14:05:00,8.41,8.41,8.4,8.4,792400.0,6.0342,6.0342,6.0271,6.0271,792400.0
2009-09-09 14:10:00,8.4,8.41,8.4,8.4,632000.0,6.0271,6.0342,6.0271,6.0271,632000.0
2009-09-09 14:15:00,8.4,8.4,8.4,8.4,612400.0,6.0271,6.0271,6.0271,6.0271,612400.0
2009-09-09 14:20:00,8.4,8.4,8.4,8.4,397000.0,6.0271,6.0271,6.0271,6.0271,397000.0
2009-09-09 14:25:00,8.4,8.42,8.4,8.41,724200.0,6.0271,6.0414,6.0271,6.0342,724200.0
2009-09-09 14:30:00,8.42,8.43,8.41,8.41,428200.0,6.0414,6.0486,6.0342,6.0342,428200.0
2009-09-09 14:35:00,8.41,8.42,8.4,8.4,294200.0,6.0342,6.0414,6.0271,6.0271,294200.0
2009-09-09 14:40:00,8.4,8.41,8.4,8.4,407000.0,6.0271,6.0342,6.0271,6.0271,407000.0
2009-09-09 14:45:00,8.4,8.42,8.4,8.42,595200.0,6.0271,6.0414,6.0271,6.0414,595200.0
2009-09-09 14:50:00,8.42,8.42,8.4,8.42,377600.0,6.0414,6.0414,6.0271,6.0414,377600.0
2009-09-09 14:55:00,8.42,8.42,8.41,8.42,634000.0,6.0414,6.0414,6.0342,6.0414,634000.0
2009-09-09 15:00:00,8.42,8.42,8.4,8.42,1327600.0,6.0414,6.0414,6.0271,6.0414,1327600.0
2009-09-09 15:05:00,8.42,8.43,8.42,8.42,439600.0,6.0414,6.0486,6.0414,6.0414,439600.0
2009-09-09 15:10:00,8.42,8.44,8.42,8.43,1061200.0,6.0414,6.0558,6.0414,6.0486,1061200.0
2009-09-09 15:15:00,8.43,8.44,8.42,8.44,798200.0,6.0486,6.0558,6.0414,6.0558,798200.0
2009-09-09 15:20:00,8.44,8.44,8.43,8.43,342200.0,6.0558,6.0558,6.0486,6.0486,342200.0
2009-09-09 15:25:00,8.44,8.44,8.42,8.42,481200.0,6.0558,6.0558,6.0414,6.0414,481200.0
2009-09-09 15:30:00,8.42,8.42,8.4,8.41,382600.0,6.0414,6.0414,6.0271,6.0342,382600.0
2009-09-09 15:35:00,8.4,8.43,8.4,8.43,1025200.0,6.0271,6.0486,6.0271,6.0486,1025200.0
2009-09-09 15:40:00,8.43,8.44,8.41,8.43,1261200.0,6.0486,6.0558,6.0342,6.0486,1261200.0
2009-09-09 15:45:00,8.43,8.44,8.42,8.43,719200.0,6.0486,6.0558,6.0414,6.0486,719200.0
2009-09-09 15:50:00,8.43,8.44,8.42,8.44,1379000.0,6.0486,6.0558,6.0414,6.0558,1379000.0
2009-09-09 15:55:00,8.44,8.44,8.42,8.43,1781000.0,6.0558,6.0558,6.0414,6.0486,1781000.0
2009-09-10 09:30:00,8.38,8.44,8.37,8.43,1070000.0,6.0127,6.0558,6.0055,6.0486,1070000.0
2009-09-10 09:35:00,8.42,8.44,8.39,8.43,2299200.0,6.0414,6.0558,6.0199,6.0486,2299200.0
2009-09-10 09:40:00,8.42,8.43,8.4,8.4,1941200.0,6.0414,6.0486,6.0271,6.0271,1941200.0
2009-09-10 09:45:00,8.4,8.47,8.4,8.47,1375800.0,6.0271,6.0773,6.0271,6.0773,1375800.0
2009-09-10 09:50:00,8.47,8.48,8.44,8.45,940200.0,6.0773,6.0845,6.0558,6.0629,940200.0
2009-09-10 09:55:00,8.45,8.46,8.43,8.44,1577600.0,6.0629,6.0701,6.0486,6.0558,1577600.0
2009-09-10 10:00:00,8.43,8.46,8.43,8.45,733800.0,6.0486,6.0701,6.0486,6.0629,733800.0
2009-09-10 10:05:00,8.44,8.48,8.44,8.44,591200.0,6.0558,6.0845,6.0558,6.0558,591200.0
2009-09-10 10:10:00,8.45,8.46,8.44,8.45,1342600.0,6.0629,6.0701,6.0558,6.0629,1342600.0
2009-09-10 10:15:00,8.45,8.49,8.44,8.49,1267400.0,6.0629,6.0916,6.0558,6.0916,1267400.0
2009-09-10 10:20:00,8.49,8.49,8.43,8.44,1108800.0,6.0916,6.0916,6.0486,6.0558,1108800.0
2009-09-10 10:25:00,8.45,8.46,8.44,8.46,942000.0,6.0629,6.0701,6.0558,6.0701,942000.0
2009-09-10 10:30:00,8.46,8.47,8.45,8.46,897200.0,6.0701,6.0773,6.0629,6.0701,897200.0
2009-09-10 10:35:00,8.45,8.48,8.45,8.47,795000.0,6.0629,6.0845,6.0629,6.0773,795000.0
2009-09-10 10:40:00,8.47,8.47,8.46,8.46,260000.0,6.0773,6.0773,6.0701,6.0701,260000.0
2009-09-10 10:45:00,8.46,8.49,8.46,8.48,748800.0,6.0701,6.0916,6.0701,6.0845,748800.0
2009-09-10 10:50:00,8.49,8.5,8.48,8.49,474600.0,6.0916,6.0988,6.0845,6.0916,474600.0
2009-09-10 10:55:00,8.49,8.5,8.48,8.5,355000.0,6.0916,6.0988,6.0845,6.0988,355000.0
2009-09-10 11:00:00,8.5,8.52,8.49,8.52,769800.0,6.0988,6.1132,6.0916,6.1132,769800.0
2009-09-10 11:05:00,8.52,8.55,8.51,8.52,948400.0,6.1132,6.1347,6.106,6.1132,948400.0
2009-09-10 11:10:00,8.51,8.51,8.49,8.49,453600.0,6.106,6.106,6.0916,6.0916,453600.0
2009-09-10 11:15:00,8.49,8.52,8.49,8.51,888200.0,6.0916,6.1132,6.0916,6.106,888200.0
2009-09-10 11:20:00,8.51,8.52,8.49,8.5,1131600.0,6.106,6.1132,6.0916,6.0988,1131600.0
2009-09-10 11:25:00,8.5,8.54,8.5,8.51,1231400.0,6.0988,6.1275,6.0988,6.106,1231400.0
2009-09-10 11:30:00,8.51,8.52,8.51,8.52,350000.0,6.106,6.1132,6.106,6.1132,350000.0
2009-09-10 11:35:00,8.51,8.53,8.51,8.51,212000.0,6.106,6.1203,6.106,6.106,212000.0
2009-09-10 11:40:00,8.51,8.53,8.5,8.5,591400.0,6.106,6.1203,6.0988,6.0988,591400.0
2009-09-10 11:45:00,8.5,8.51,8.5,8.51,844000.0,6.0988,6.106,6.0988,6.106,844000.0
2009-09-10 11:50:00,8.5,8.51,8.5,8.5,742000.0,6.0988,6.106,6.0988,6.0988,742000.0
2009-09-10 11:55:00,8.5,8.51,8.5,8.5,1149800.0,6.0988,6.106,6.0988,6.0988,1149800.0
2009-09-10 12:00:00,8.51,8.51,8.5,8.5,40400.0,6.106,6.106,6.0988,6.0988,40400.0
2009-09-10 12:05:00,8.5,8.51,8.5,8.51,82000.0,6.0988,6.106,6.0988,6.106,82000.0
2009-09-10 12:10:00,8.51,8.51,8.51,8.51,68000.0,6.106,6.106,6.106,6.106,68000.0
2009-09-10 12:15:00,8.51,8.51,8.51,8.51,35000.0,6.106,6.106,6.106,6.106,35000.0
2009-09-10 12:20:00,8.51,8.51,8.5,8.51,1400000.0,6.106,6.106,6.0988,6.106,1400000.0
2009-09-10 12:25:00,8.51,8.52,8.5,8.51,752400.0,6.106,6.1132,6.0988,6.106,752400.0
2009-09-10 12:30:00,8.51,8.53,8.51,8.52,344000.0,6.106,6.1203,6.106,6.1132,344000.0
2009-09-10 12:35:00,8.53,8.53,8.52,8.53,326200.0,6.1203,6.1203,6.1132,6.1203,326200.0
2009-09-10 12:40:00,8.53,8.53,8.52,8.53,412000.0,6.1203,6.1203,6.1132,6.1203,412000.0
2009-09-10 12:45:00,8.52,8.54,8.52,8.54,437000.0,6.1132,6.1275,6.1132,6.1275,437000.0
2009-09-10 12:50:00,8.54,8.55,8.54,8.54,181800.0,6.1275,6.1347,6.1275,6.1275,181800.0
2009-09-10 12:55:00,8.54,8.56,8.54,8.54,546600.0,6.1275,6.1419,6.1275,6.1275,546600.0
2009-09-10 13:00:00,8.54,8.55,8.53,8.54,457800.0,6.1275,6.1347,6.1203,6.1275,457800.0
2009-09-10 13:05:00,8.54,8.56,8.54,8.54,348600.0,6.1275,6.1419,6.1275,6.1275,348600.0
2009-09-10 13:10:00,8.54,8.56,8.54,8.56,563400.0,6.1275,6.1419,6.1275,6.1419,563400.0
2009-09-10 13:15:00,8.56,8.57,8.54,8.54,154000.0,6.1419,6.149,6.1275,6.1275,154000.0
2009-09-10 13:20:00,8.54,8.55,8.53,8.53,257400.0,6.1275,6.1347,6.1203,6.1203,257400.0
2009-09-10 13:25:00,8.53,8.53,8.53,8.53,56000.0,6.1203,6.1203,6.1203,6.1203,56000.0
2009-09-10 13:30:00,8.53,8.54,8.52,8.53,305400.0,6.1203,6.1275,6.1132,6.1203,305400.0
2009-09-10 13:35:00,8.53,8.53,8.51,8.51,467000.0,6.1203,6.1203,6.106,6.106,467000.0
2009-09-10 13:40:00,8.51,8.53,8.51,8.52,609200.0,6.106,6.1203,6.106,6.1132,609200.0
2009-09-10 13:45:00,8.51,8.54,8.51,8.53,435800.0,6.106,6.1275,6.106,6.1203,435800.0
2009-09-10 13:50:00,8.53,8.56,8.53,8.55,526000.0,6.1203,6.1419,6.1203,6.1347,526000.0
2009-09-10 13:55:00,8.55,8.56,8.54,8.56,274000.0,6.1347,6.1419,6.1275,6.1419,274000.0
2009-09-10 14:00:00,8.56,8.57,8.55,8.56,296000.0,6.1419,6.149,6.1347,6.1419,296000.0
2009-09-10 14:05:00,8.56,8.56,8.55,8.56,311200.0,6.1419,6.1419,6.1347,6.1419,311200.0
2009-09-10 14:10:00,8.56,8.56,8.55,8.55,212200.0,6.1419,6.1419,6.1347,6.1347,212200.0
2009-09-10 14:15:00,8.55,8.55,8.54,8.55,81800.0,6.1347,6.1347,6.1275,6.1347,81800.0
2009-09-10 14:20:00,8.55,8.55,8.54,8.55,155600.0,6.1347,6.1347,6.1275,6.1347,155600.0
2009-09-10 14:25:00,8.55,8.56,8.55,8.55,288600.0,6.1347,6.1419,6.1347,6.1347,288600.0
2009-09-10 14:30:00,8.55,8.56,8.55,8.55,508400.0,6.1347,6.1419,6.1347,6.1347,508400.0
2009-09-10 14:35:00,8.56,8.56,8.55,8.55,264400.0,6.1419,6.1419,6.1347,6.1347,264400.0
2009-09-10 14:40:00,8.55,8.56,8.55,8.56,158400.0,6.1347,6.1419,6.1347,6.1419,158400.0
2009-09-10 14:45:00,8.56,8.56,8.55,8.56,61400.0,6.1419,6.1419,6.1347,6.1419,61400.0
2009-09-10 14:50:00,8.56,8.56,8.55,8.56,461400.0,6.1419,6.1419,6.1347,6.1419,461400.0
2009-09-10 14:55:00,8.56,8.56,8.56,8.56,331200.0,6.1419,6.1419,6.1419,6.1419,331200.0
2009-09-10 15:00:00,8.56,8.57,8.56,8.57,576600.0,6.1419,6.149,6.1419,6.149,576600.0
2009-09-10 15:05:00,8.56,8.57,8.54,8.55,603200.0,6.1419,6.149,6.1275,6.1347,603200.0
2009-09-10 15:10:00,8.54,8.56,8.54,8.56,470800.0,6.1275,6.1419,6.1275,6.1419,470800.0
2009-09-10 15:15:00,8.56,8.56,8.55,8.55,638200.0,6.1419,6.1419,6.1347,6.1347,638200.0
2009-09-10 15:20:00,8.55,8.56,8.54,8.56,498800.0,6.1347,6.1419,6.1275,6.1419,498800.0
2009-09-10 15:25:00,8.56,8.56,8.55,8.56,254000.0,6.1419,6.1419,6.1347,6.1419,254000.0
2009-09-10 15:30:00,8.56,8.57,8.56,8.57,368400.0,6.1419,6.149,6.1419,6.149,368400.0
2009-09-10 15:35:00,8.56,8.57,8.56,8.57,236200.0,6.1419,6.149,6.1419,6.149,236200.0
2009-09-10 15:40:00,8.56,8.57,8.55,8.55,478400.0,6.1419,6.149,6.1347,6.1347,478400.0
2009-09-10 15:45:00,8.56,8.56,8.55,8.56,334800.0,6.1419,6.1419,6.1347,6.1419,334800.0
2009-09-10 15:50:00,8.56,8.57,8.55,8.56,1208000.0,6.1419,6.149,6.1347,6.1419,1208000.0
2009-09-10 15:55:00,8.57,8.57,8.56,8.56,1333200.0,6.149,6.149,6.1419,6.1419,1333200.0
2009-09-11 09:30:00,8.54,8.63,8.49,8.55,1445600.0,6.1275,6.1921,6.0916,6.1347,1445600.0
2009-09-11 09:35:00,8.54,8.6,8.54,8.59,539400.0,6.1275,6.1706,6.1275,6.1634,539400.0
2009-09-11 09:40:00,8.59,8.6,8.55,8.56,1055000.0,6.1634,6.1706,6.1347,6.1419,1055000.0
2009-09-11 09:45:00,8.56,8.61,8.56,8.58,464600.0,6.1419,6.1777,6.1419,6.1562,464600.0
2009-09-11 09:50:00,8.58,8.6,8.58,8.6,345200.0,6.1562,6.1706,6.1562,6.1706,345200.0
2009-09-11 09:55:00,8.6,8.61,8.57,8.59,698800.0,6.1706,6.1777,6.149,6.1634,698800.0
2009-09-11 10:00:00,8.58,8.6,8.55,8.56,656000.0,6.1562,6.1706,6.1347,6.1419,656000.0
2009-09-11 10:05:00,8.56,8.56,8.55,8.56,816800.0,6.1419,6.1419,6.1347,6.1419,816800.0
2009-09-11 10:10:00,8.56,8.57,8.55,8.55,853400.0,6.1419,6.149,6.1347,6.1347,853400.0
2009-09-11 10:15:00,8.55,8.56,8.55,8.56,256800.0,6.1347,6.1419,6.1347,6.1419,256800.0
2009-09-11 10:20:00,8.56,8.58,8.56,8.56,102200.0,6.1419,6.1562,6.1419,6.1419,102200.0
2009-09-11 10:25:00,8.56,8.56,8.55,8.55,497000.0,6.1419,6.1419,6.1347,6.1347,497000.0
2009-09-11 10:30:00,8.55,8.58,8.55,8.56,396200.0,6.1347,6.1562,6.1347,6.1419,396200.0
2009-09-11 10:35:00,8.56,8.57,8.55,8.56,258000.0,6.1419,6.149,6.1347,6.1419,258000.0
2009-09-11 10:40:00,8.56,8.56,8.53,8.53,368600.0,6.1419,6.1419,6.1203,6.1203,368600.0
2009-09-11 10:45:00,8.54,8.56,8.53,8.56,864800.0,6.1275,6.1419,6.1203,6.1419,864800.0
2009-09-11 10:50:00,8.56,8.59,8.55,8.59,628200.0,6.1419,6.1634,6.1347,6.1634,628200.0
2009-09-11 10:55:00,8.58,8.59,8.58,8.58,412800.0,6.1562,6.1634,6.1562,6.1562,412800.0
2009-09-11 11:00:00,8.58,8.6,8.56,8.6,313000.0,6.1562,6.1706,6.1419,6.1706,313000.0
2009-09-11 11:05:00,8.59,8.61,8.59,8.59,217800.0,6.1634,6.1777,6.1634,6.1634,217800.0
2009-09-11 11:10:00,8.59,8.6,8.57,8.58,181000.0,6.1634,6.1706,6.149,6.1562,181000.0
2009-09-11 11:15:00,8.57,8.58,8.57,8.58,354400.0,6.149,6.1562,6.149,6.1562,354400.0
2009-09-11 11:20:00,8.58,8.58,8.57,8.58,297200.0,6.1562,6.1562,6.149,6.1562,297200.0
2009-09-11 11:25:00,8.58,8.59,8.56,8.56,529400.0,6.1562,6.1634,6.1419,6.1419,529400.0
2009-09-11 11:30:00,8.56,8.59,8.56,8.58,786000.0,6.1419,6.1634,6.1419,6.1562,786000.0
2009-09-11 11:35:00,8.58,8.59,8.57,8.58,655200.0,6.1562,6.1634,6.149,6.1562,655200.0
2009-09-11 11:40:00,8.58,8.58,8.56,8.56,534800.0,6.1562,6.1562,6.1419,6.1419,534800.0
2009-09-11 11:45:00,8.56,8.58,8.55,8.58,421000.0,6.1419,6.1562,6.1347,6.1562,421000.0
2009-09-11 11:50:00,8.57,8.58,8.56,8.58,687200.0,6.149,6.1562,6.1419,6.1562,687200.0
2009-09-11 11:55:00,8.58,8.59,8.57,8.58,259600.0,6.1562,6.1634,6.149,6.1562,259600.0
2009-09-11 12:00:00,8.58,8.59,8.57,8.58,225400.0,6.1562,6.1634,6.149,6.1562,225400.0
2009-09-11 12:05:00,8.57,8.58,8.57,8.58,276600.0,6.149,6.1562,6.149,6.1562,276600.0
2009-09-11 12:10:00,8.58,8.59,8.58,8.58,183200.0,6.1562,6.1634,6.1562,6.1562,183200.0
2009-09-11 12:15:00,8.58,8.58,8.56,8.56,80200.0,6.1562,6.1562,6.1419,6.1419,80200.0
2009-09-11 12:20:00,8.56,8.57,8.56,8.56,405600.0,6.1419,6.149,6.1419,6.1419,405600.0
2009-09-11 12:25:00,8.56,8.56,8.56,8.56,222200.0,6.1419,6.1419,6.1419,6.1419,222200.0
2009-09-11 12:30:00,8.56,8.56,8.55,8.55,692000.0,6.1419,6.1419,6.1347,6.1347,692000.0
2009-09-11 12:35:00,8.55,8.57,8.53,8.54,1529600.0,6.1347,6.149,6.1203,6.1275,1529600.0
2009-09-11 12:40:00,8.54,8.56,8.54,8.56,685800.0,6.1275,6.1419,6.1275,6.1419,685800.0
2009-09-11 12:45:00,8.55,8.56,8.55,8.56,113600.0,6.1347,6.1419,6.1347,6.1419,113600.0
2009-09-11 12:50:00,8.56,8.57,8.56,8.57,271600.0,6.1419,6.149,6.1419,6.149,271600.0
2009-09-11 12:55:00,8.56,8.57,8.56,8.56,269400.0,6.1419,6.149,6.1419,6.1419,269400.0
2009-09-11 13:00:00,8.56,8.56,8.55,8.56,49600.0,6.1419,6.1419,6.1347,6.1419,49600.0
2009-09-11 13:05:00,8.56,8.56,8.55,8.56,253600.0,6.1419,6.1419,6.1347,6.1419,253600.0
2009-09-11 13:10:00,8.56,8.57,8.56,8.56,108000.0,6.1419,6.149,6.1419,6.1419,108000.0
2009-09-11 13:15:00,8.56,8.59,8.56,8.59,384000.0,6.1419,6.1634,6.1419,6.1634,384000.0
2009-09-11 13:20:00,8.58,8.59,8.58,8.58,164000.0,6.1562,6.1634,6.1562,6.1562,164000.0
2009-09-11 13:25:00,8.58,8.59,8.57,8.58,129000.0,6.1562,6.1634,6.149,6.1562,129000.0
2009-09-11 13:30:00,8.58,8.59,8.58,8.58,73000.0,6.1562,6.1634,6.1562,6.1562,73000.0
2009-09-11 13:35:00,8.58,8.59,8.58,8.59,106600.0,6.1562,6.1634,6.1562,6.1634,106600.0
2009-09-11 13:40:00,8.58,8.59,8.58,8.58,180600.0,6.1562,6.1634,6.1562,6.1562,180600.0
2009-09-11 13:45:00,8.59,8.6,8.58,8.6,175600.0,6.1634,6.1706,6.1562,6.1706,175600.0
2009-09-11 13:50:00,8.6,8.61,8.59,8.6,231200.0,6.1706,6.1777,6.1634,6.1706,231200.0
2009-09-11 13:55:00,8.6,8.6,8.59,8.59,379000.0,6.1706,6.1706,6.1634,6.1634,379000.0
2009-09-11 14:00:00,8.59,8.61,8.59,8.61,315200.0,6.1634,6.1777,6.1634,6.1777,315200.0
2009-09-11 14:05:00,8.61,8.61,8.6,8.61,273800.0,6.1777,6.1777,6.1706,6.1777,273800.0
2009-09-11 14:10:00,8.6,8.61,8.6,8.61,130600.0,6.1706,6.1777,6.1706,6.1777,130600.0
2009-09-11 14:15:00,8.6,8.61,8.6,8.6,29200.0,6.1706,6.1777,6.1706,6.1706,29200.0
2009-09-11 14:20:00,8.6,8.62,8.6,8.6,245400.0,6.1706,6.1849,6.1706,6.1706,245400.0
2009-09-11 14:25:00,8.61,8.61,8.6,8.6,80600.0,6.1777,6.1777,6.1706,6.1706,80600.0
2009-09-11 14:30:00,8.6,8.61,8.6,8.6,367800.0,6.1706,6.1777,6.1706,6.1706,367800.0
2009-09-11 14:35:00,8.6,8.61,8.59,8.59,173800.0,6.1706,6.1777,6.1634,6.1634,173800.0
2009-09-11 14:40:00,8.59,8.59,8.58,8.59,236200.0,6.1634,6.1634,6.1562,6.1634,236200.0
2009-09-11 14:45:00,8.58,8.6,8.58,8.59,152800.0,6.1562,6.1706,6.1562,6.1634,152800.0
2009-09-11 14:50:00,8.59,8.59,8.58,8.58,638200.0,6.1634,6.1634,6.1562,6.1562,638200.0
2009-09-11 14:55:00,8.59,8.59,8.56,8.57,509400.0,6.1634,6.1634,6.1419,6.149,509400.0
2009-09-11 15:00:00,8.57,8.58,8.56,8.56,510800.0,6.149,6.1562,6.1419,6.1419,510800.0
2009-09-11 15:05:00,8.56,8.57,8.56,8.56,786000.0,6.1419,6.149,6.1419,6.1419,786000.0
2009-09-11 15:10:00,8.56,8.57,8.56,8.56,312800.0,6.1419,6.149,6.1419,6.1419,312800.0
2009-09-11 15:15:00,8.57,8.58,8.56,8.58,250600.0,6.149,6.1562,6.1419,6.1562,250600.0
2009-09-11 15:20:00,8.58,8.59,8.58,8.59,298800.0,6.1562,6.1634,6.1562,6.1634,298800.0
2009-09-11 15:25:00,8.59,8.6,8.58,8.59,581400.0,6.1634,6.1706,6.1562,6.1634,581400.0
2009-09-11 15:30:00,8.6,8.6,8.59,8.59,608000.0,6.1706,6.1706,6.1634,6.1634,608000.0
2009-09-11 15:35:00,8.59,8.6,8.58,8.6,500200.0,6.1634,6.1706,6.1562,6.1706,500200.0
2009-09-11 15:40:00,8.59,8.61,8.59,8.61,789600.0,6.1634,6.1777,6.1634,6.1777,789600.0
2009-09-11 15:45:00,8.61,8.61,8.59,8.6,582200.0,6.1777,6.1777,6.1634,6.1706,582200.0
2009-09-11 15:50:00,8.61,8.62,8.6,8.61,1790800.0,6.1777,6.1849,6.1706,6.1777,1790800.0
2009-09-11 15:55:00,8.61,8.61,8.6,8.6,1651600.0,6.1777,6.1777,6.1706,6.1706,1651600.0
2009-09-14 09:30:00,8.53,8.6,8.5,8.5,958800.0,6.1203,6.1706,6.0988,6.0988,958800.0
2009-09-14 09:35:00,8.5,8.53,8.46,8.47,989600.0,6.0988,6.1203,6.0701,6.0773,989600.0
2009-09-14 09:40:00,8.47,8.52,8.47,8.5,874200.0,6.0773,6.1132,6.0773,6.0988,874200.0
2009-09-14 09:45:00,8.51,8.54,8.51,8.52,735600.0,6.106,6.1275,6.106,6.1132,735600.0
2009-09-14 09:50:00,8.52,8.54,8.51,8.53,776200.0,6.1132,6.1275,6.106,6.1203,776200.0
2009-09-14 09:55:00,8.53,8.56,8.53,8.56,665600.0,6.1203,6.1419,6.1203,6.1419,665600.0
2009-09-14 10:00:00,8.56,8.56,8.53,8.53,569200.0,6.1419,6.1419,6.1203,6.1203,569200.0
2009-09-14 10:05:00,8.53,8.55,8.53,8.55,881200.0,6.1203,6.1347,6.1203,6.1347,881200.0
2009-09-14 10:10:00,8.54,8.55,8.53,8.53,1283200.0,6.1275,6.1347,6.1203,6.1203,1283200.0
2009-09-14 10:15:00,8.53,8.55,8.53,8.53,1379400.0,6.1203,6.1347,6.1203,6.1203,1379400.0
2009-09-14 10:20:00,8.53,8.55,8.53,8.53,812200.0,6.1203,6.1347,6.1203,6.1203,812200.0
2009-09-14 10:25:00,8.53,8.54,8.53,8.54,366000.0,6.1203,6.1275,6.1203,6.1275,366000.0
2009-09-14 10:30:00,8.53,8.54,8.53,8.54,477800.0,6.1203,6.1275,6.1203,6.1275,477800.0
2009-09-14 10:35:00,8.54,8.55,8.54,8.54,175200.0,6.1275,6.1347,6.1275,6.1275,175200.0
2009-09-14 10:40:00,8.55,8.56,8.54,8.55,581600.0,6.1347,6.1419,6.1275,6.1347,581600.0
2009-09-14 10:45:00,8.55,8.56,8.55,8.55,532200.0,6.1347,6.1419,6.1347,6.1347,532200.0
2009-09-14 10:50:00,8.55,8.58,8.55,8.58,493600.0,6.1347,6.1562,6.1347,6.1562,493600.0
2009-09-14 10:55:00,8.58,8.58,8.56,8.57,337400.0,6.1562,6.1562,6.1419,6.149,337400.0
2009-09-14 11:00:00,8.58,8.58,8.56,8.58,405400.0,6.1562,6.1562,6.1419,6.1562,405400.0
2009-09-14 11:05:00,8.58,8.58,8.57,8.58,237400.0,6.1562,6.1562,6.149,6.1562,237400.0
2009-09-14 11:10:00,8.58,8.58,8.57,8.58,453600.0,6.1562,6.1562,6.149,6.1562,453600.0
2009-09-14 11:15:00,8.58,8.6,8.58,8.59,323600.0,6.1562,6.1706,6.1562,6.1634,323600.0
2009-09-14 11:20:00,8.59,8.6,8.59,8.6,761200.0,6.1634,6.1706,6.1634,6.1706,761200.0
2009-09-14 11:25:00,8.59,8.6,8.59,8.6,189000.0,6.1634,6.1706,6.1634,6.1706,189000.0
2009-09-14 11:30:00,8.59,8.61,8.59,8.6,444800.0,6.1634,6.1777,6.1634,6.1706,444800.0
2009-09-14 11:35:00,8.6,8.6,8.6,8.6,187000.0,6.1706,6.1706,6.1706,6.1706,187000.0
2009-09-14 11:40:00,8.6,8.61,8.6,8.6,569200.0,6.1706,6.1777,6.1706,6.1706,569200.0
2009-09-14 11:45:00,8.6,8.61,8.6,8.6,795400.0,6.1706,6.1777,6.1706,6.1706,795400.0
2009-09-14 11:50:00,8.6,8.6,8.59,8.59,839400.0,6.1706,6.1706,6.1634,6.1634,839400.0
2009-09-14 11:55:00,8.59,8.59,8.58,8.59,424600.0,6.1634,6.1634,6.1562,6.1634,424600.0
2009-09-14 12:00:00,8.59,8.6,8.58,8.59,803000.0,6.1634,6.1706,6.1562,6.1634,803000.0
2009-09-14 12:05:00,8.59,8.59,8.56,8.56,1852800.0,6.1634,6.1634,6.1419,6.1419,1852800.0
2009-09-14 12:10:00,8.56,8.58,8.56,8.58,449800.0,6.1419,6.1562,6.1419,6.1562,449800.0
2009-09-14 12:15:00,8.58,8.58,8.58,8.58,159000.0,6.1562,6.1562,6.1562,6.1562,159000.0
2009-09-14 12:20:00,8.58,8.58,8.57,8.58,486200.0,6.1562,6.1562,6.149,6.1562,486200.0
2009-09-14 12:25:00,8.58,8.58,8.58,8.58,121200.0,6.1562,6.1562,6.1562,6.1562,121200.0
2009-09-14 12:30:00,8.58,8.6,8.58,8.6,554400.0,6.1562,6.1706,6.1562,6.1706,554400.0
2009-09-14 12:35:00,8.6,8.61,8.6,8.6,979000.0,6.1706,6.1777,6.1706,6.1706,979000.0
2009-09-14 12:40:00,8.6,8.6,8.6,8.6,128200.0,6.1706,6.1706,6.1706,6.1706,128200.0
2009-09-14 12:45:00,8.6,8.6,8.6,8.6,52000.0,6.1706,6.1706,6.1706,6.1706,52000.0
2009-09-14 12:50:00,8.6,8.6,8.6,8.6,37800.0,6.1706,6.1706,6.1706,6.1706,37800.0
2009-09-14 12:55:00,8.6,8.6,8.6,8.6,59800.0,6.1706,6.1706,6.1706,6.1706,59800.0
2009-09-14 13:00:00,8.6,8.6,8.59,8.59,285200.0,6.1706,6.1706,6.1634,6.1634,285200.0
2009-09-14 13:05:00,8.59,8.62,8.59,8.62,686800.0,6.1634,6.1849,6.1634,6.1849,686800.0
2009-09-14 13:10:00,8.62,8.62,8.61,8.62,29600.0,6.1849,6.1849,6.1777,6.1849,29600.0
2009-09-14 13:15:00,8.61,8.62,8.6,8.6,407000.0,6.1777,6.1849,6.1706,6.1706,407000.0
2009-09-14 13:20:00,8.6,8.61,8.6,8.6,8800.0,6.1706,6.1777,6.1706,6.1706,8800.0
2009-09-14 13:25:00,8.6,8.62,8.6,8.62,397200.0,6.1706,6.1849,6.1706,6.1849,397200.0
2009-09-14 13:30:00,8.62,8.62,8.61,8.62,359600.0,6.1849,6.1849,6.1777,6.1849,359600.0
2009-09-14 13:35:00,8.62,8.63,8.61,8.63,233200.0,6.1849,6.1921,6.1777,6.1921,233200.0
2009-09-14 13:40:00,8.63,8.63,8.62,8.62,109200.0,6.1921,6.1921,6.1849,6.1849,109200.0
2009-09-14 13:45:00,8.62,8.64,8.62,8.63,261600.0,6.1849,6.1993,6.1849,6.1921,261600.0
2009-09-14 13:50:00,8.63,8.64,8.63,8.63,163800.0,6.1921,6.1993,6.1921,6.1921,163800.0
2009-09-14 13:55:00,8.63,8.63,8.63,8.63,316400.0,6.1921,6.1921,6.1921,6.1921,316400.0
2009-09-14 14:00:00,8.63,8.63,8.63,8.63,100400.0,6.1921,6.1921,6.1921,6.1921,100400.0
2009-09-14 14:05:00,8.63,8.63,8.63,8.63,62600.0,6.1921,6.1921,6.1921,6.1921,62600.0
2009-09-14 14:10:00,8.63,8.63,8.63,8.63,141400.0,6.1921,6.1921,6.1921,6.1921,141400.0
2009-09-14 14:15:00,8.63,8.63,8.63,8.63,58800.0,6.1921,6.1921,6.1921,6.1921,58800.0
2009-09-14 14:20:00,8.63,8.63,8.63,8.63,48600.0,6.1921,6.1921,6.1921,6.1921,48600.0
2009-09-14 14:25:00,8.63,8.67,8.63,8.67,517600.0,6.1921,6.2208,6.1921,6.2208,517600.0
2009-09-14 14:30:00,8.67,8.7,8.67,8.7,653800.0,6.2208,6.2423,6.2208,6.2423,653800.0
2009-09-14 14:35:00,8.7,8.71,8.69,8.69,461800.0,6.2423,6.2495,6.2351,6.2351,461800.0
2009-09-14 14:40:00,8.69,8.69,8.68,8.68,167600.0,6.2351,6.2351,6.228,6.228,167600.0
2009-09-14 14:45:00,8.68,8.69,8.67,8.69,655000.0,6.228,6.2351,6.2208,6.2351,655000.0
2009-09-14 14:50:00,8.68,8.69,8.68,8.69,493800.0,6.228,6.2351,6.228,6.2351,493800.0
2009-09-14 14:55:00,8.69,8.71,8.69,8.71,603600.0,6.2351,6.2495,6.2351,6.2495,603600.0
2009-09-14 15:00:00,8.71,8.71,8.7,8.7,757000.0,6.2495,6.2495,6.2423,6.2423,757000.0
2009-09-14 15:05:00,8.7,8.71,8.7,8.71,407800.0,6.2423,6.2495,6.2423,6.2495,407800.0
2009-09-14 15:10:00,8.7,8.71,8.7,8.7,65400.0,6.2423,6.2495,6.2423,6.2423,65400.0
2009-09-14 15:15:00,8.7,8.71,8.7,8.7,396600.0,6.2423,6.2495,6.2423,6.2423,396600.0
2009-09-14 15:20:00,8.71,8.71,8.7,8.71,529600.0,6.2495,6.2495,6.2423,6.2495,529600.0
2009-09-14 15:25:00,8.71,8.71,8.7,8.71,370400.0,6.2495,6.2495,6.2423,6.2495,370400.0
2009-09-14 15:30:00,8.7,8.71,8.7,8.71,219600.0,6.2423,6.2495,6.2423,6.2495,219600.0
2009-09-14 15:35:00,8.71,8.71,8.7,8.71,701600.0,6.2495,6.2495,6.2423,6.2495,701600.0
2009-09-14 15:40:00,8.71,8.71,8.7,8.7,509000.0,6.2495,6.2495,6.2423,6.2423,509000.0
2009-09-14 15:45:00,8.7,8.71,8.69,8.7,1830200.0,6.2423,6.2495,6.2351,6.2423,1830200.0
2009-09-14 15:50:00,8.7,8.71,8.7,8.71,1270200.0,6.2423,6.2495,6.2423,6.2495,1270200.0
2009-09-14 15:55:00,8.71,8.72,8.7,8.71,1562400.0,6.2495,6.2567,6.2423,6.2495,1562400.0
2009-09-15 09:30:00,8.69,8.72,8.63,8.71,1292200.0,6.2351,6.2567,6.1921,6.2495,1292200.0
2009-09-15 09:35:00,8.71,8.73,8.69,8.72,1060800.0,6.2495,6.2638,6.2351,6.2567,1060800.0
2009-09-15 09:40:00,8.72,8.76,8.72,8.74,1141400.0,6.2567,6.2854,6.2567,6.271,1141400.0
2009-09-15 09:45:00,8.74,8.76,8.73,8.75,1072200.0,6.271,6.2854,6.2638,6.2782,1072200.0
2009-09-15 09:50:00,8.75,8.75,8.72,8.75,898800.0,6.2782,6.2782,6.2567,6.2782,898800.0
2009-09-15 09:55:00,8.75,8.76,8.74,8.75,1289200.0,6.2782,6.2854,6.271,6.2782,1289200.0
2009-09-15 10:00:00,8.75,8.77,8.72,8.73,2249200.0,6.2782,6.2925,6.2567,6.2638,2249200.0
2009-09-15 10:05:00,8.74,8.75,8.72,8.74,1437000.0,6.271,6.2782,6.2567,6.271,1437000.0
2009-09-15 10:10:00,8.74,8.76,8.72,8.73,1024600.0,6.271,6.2854,6.2567,6.2638,1024600.0
2009-09-15 10:15:00,8.73,8.74,8.72,8.74,1074400.0,6.2638,6.271,6.2567,6.271,1074400.0
2009-09-15 10:20:00,8.74,8.74,8.7,8.7,539200.0,6.271,6.271,6.2423,6.2423,539200.0
2009-09-15 10:25:00,8.7,8.74,8.7,8.74,755200.0,6.2423,6.271,6.2423,6.271,755200.0
2009-09-15 10:30:00,8.74,8.76,8.74,8.74,676400.0,6.271,6.2854,6.271,6.271,676400.0
2009-09-15 10:35:00,8.74,8.75,8.73,8.74,1106000.0,6.271,6.2782,6.2638,6.271,1106000.0
2009-09-15 10:40:00,8.74,8.76,8.74,8.76,550000.0,6.271,6.2854,6.271,6.2854,550000.0
2009-09-15 10:45:00,8.76,8.77,8.75,8.76,753000.0,6.2854,6.2925,6.2782,6.2854,753000.0
2009-09-15 10:50:00,8.76,8.76,8.72,8.74,1419800.0,6.2854,6.2854,6.2567,6.271,1419800.0
2009-09-15 10:55:00,8.75,8.77,8.74,8.76,377800.0,6.2782,6.2925,6.271,6.2854,377800.0
2009-09-15 11:00:00,8.76,8.77,8.74,8.74,269600.0,6.2854,6.2925,6.271,6.271,269600.0
2009-09-15 11:05:00,8.74,8.77,8.74,8.75,1746600.0,6.271,6.2925,6.271,6.2782,1746600.0
2009-09-15 11:10:00,8.75,8.76,8.74,8.74,1032800.0,6.2782,6.2854,6.271,6.271,1032800.0
2009-09-15 11:15:00,8.74,8.75,8.74,8.74,690400.0,6.271,6.2782,6.271,6.271,690400.0
2009-09-15 11:20:00,8.75,8.76,8.74,8.75,364800.0,6.2782,6.2854,6.271,6.2782,364800.0
2009-09-15 11:25:00,8.76,8.77,8.75,8.76,500000.0,6.2854,6.2925,6.2782,6.2854,500000.0
2009-09-15 11:30:00,8.75,8.77,8.75,8.76,677400.0,6.2782,6.2925,6.2782,6.2854,677400.0
2009-09-15 11:35:00,8.76,8.77,8.76,8.76,324200.0,6.2854,6.2925,6.2854,6.2854,324200.0
2009-09-15 11:40:00,8.76,8.76,8.75,8.76,179400.0,6.2854,6.2854,6.2782,6.2854,179400.0
2009-09-15 11:45:00,8.75,8.76,8.75,8.76,144400.0,6.2782,6.2854,6.2782,6.2854,144400.0
2009-09-15 11:50:00,8.76,8.76,8.74,8.76,327200.0,6.2854,6.2854,6.271,6.2854,327200.0
2009-09-15 11:55:00,8.76,8.76,8.74,8.74,439800.0,6.2854,6.2854,6.271,6.271,439800.0
2009-09-15 12:00:00,8.74,8.74,8.73,8.74,317600.0,6.271,6.271,6.2638,6.271,317600.0
2009-09-15 12:05:00,8.74,8.75,8.73,8.75,406200.0,6.271,6.2782,6.2638,6.2782,406200.0
2009-09-15 12:10:00,8.75,8.76,8.74,8.74,445800.0,6.2782,6.2854,6.271,6.271,445800.0
2009-09-15 12:15:00,8.74,8.76,8.74,8.74,366800.0,6.271,6.2854,6.271,6.271,366800.0
2009-09-15 12:20:00,8.74,8.74,8.73,8.74,311200.0,6.271,6.271,6.2638,6.271,311200.0
2009-09-15 12:25:00,8.74,8.74,8.72,8.72,242200.0,6.271,6.271,6.2567,6.2567,242200.0
2009-09-15 12:30:00,8.72,8.74,8.72,8.72,386000.0,6.2567,6.271,6.2567,6.2567,386000.0
2009-09-15 12:35:00,8.72,8.73,8.72,8.72,578400.0,6.2567,6.2638,6.2567,6.2567,578400.0
2009-09-15 12:40:00,8.72,8.72,8.71,8.72,234400.0,6.2567,6.2567,6.2495,6.2567,234400.0
2009-09-15 12:45:00,8.72,8.72,8.71,8.71,346400.0,6.2567,6.2567,6.2495,6.2495,346400.0
2009-09-15 12:50:00,8.71,8.72,8.71,8.71,227800.0,6.2495,6.2567,6.2495,6.2495,227800.0
2009-09-15 12:55:00,8.71,8.71,8.7,8.7,403400.0,6.2495,6.2495,6.2423,6.2423,403400.0
2009-09-15 13:00:00,8.7,8.71,8.69,8.7,384800.0,6.2423,6.2495,6.2351,6.2423,384800.0
2009-09-15 13:05:00,8.7,8.7,8.69,8.69,149400.0,6.2423,6.2423,6.2351,6.2351,149400.0
2009-09-15 13:10:00,8.69,8.71,8.69,8.71,727000.0,6.2351,6.2495,6.2351,6.2495,727000.0
2009-09-15 13:15:00,8.71,8.72,8.7,8.71,480200.0,6.2495,6.2567,6.2423,6.2495,480200.0
2009-09-15 13:20:00,8.71,8.72,8.71,8.72,612800.0,6.2495,6.2567,6.2495,6.2567,612800.0
2009-09-15 13:25:00,8.72,8.74,8.72,8.74,504000.0,6.2567,6.271,6.2567,6.271,504000.0
2009-09-15 13:30:00,8.74,8.74,8.72,8.72,601600.0,6.271,6.271,6.2567,6.2567,601600.0
2009-09-15 13:35:00,8.72,8.73,8.72,8.72,243400.0,6.2567,6.2638,6.2567,6.2567,243400.0
2009-09-15 13:40:00,8.72,8.73,8.72,8.72,107600.0,6.2567,6.2638,6.2567,6.2567,107600.0
2009-09-15 13:45:00,8.72,8.72,8.72,8.72,89000.0,6.2567,6.2567,6.2567,6.2567,89000.0
2009-09-15 13:50:00,8.72,8.72,8.72,8.72,132800.0,6.2567,6.2567,6.2567,6.2567,132800.0
2009-09-15 13:55:00,8.72,8.73,8.72,8.73,217000.0,6.2567,6.2638,6.2567,6.2638,217000.0
2009-09-15 14:00:00,8.72,8.73,8.71,8.71,187800.0,6.2567,6.2638,6.2495,6.2495,187800.0
2009-09-15 14:05:00,8.72,8.72,8.7,8.71,671000.0,6.2567,6.2567,6.2423,6.2495,671000.0
2009-09-15 14:10:00,8.71,8.72,8.71,8.71,97800.0,6.2495,6.2567,6.2495,6.2495,97800.0
2009-09-15 14:15:00,8.72,8.72,8.68,8.68,718200.0,6.2567,6.2567,6.228,6.228,718200.0
2009-09-15 14:20:00,8.68,8.71,8.68,8.71,580200.0,6.228,6.2495,6.228,6.2495,580200.0
2009-09-15 14:25:00,8.71,8.71,8.69,8.7,1138000.0,6.2495,6.2495,6.2351,6.2423,1138000.0
2009-09-15 14:30:00,8.7,8.71,8.68,8.71,512000.0,6.2423,6.2495,6.228,6.2495,512000.0
2009-09-15 14:35:00,8.71,8.71,8.68,8.69,362000.0,6.2495,6.2495,6.228,6.2351,362000.0
2009-09-15 14:40:00,8.68,8.69,8.67,8.67,198000.0,6.228,6.2351,6.2208,6.2208,198000.0
2009-09-15 14:45:00,8.67,8.69,8.67,8.69,583400.0,6.2208,6.2351,6.2208,6.2351,583400.0
2009-09-15 14:50:00,8.69,8.7,8.69,8.69,472000.0,6.2351,6.2423,6.2351,6.2351,472000.0
2009-09-15 14:55:00,8.69,8.71,8.69,8.69,601800.0,6.2351,6.2495,6.2351,6.2351,601800.0
2009-09-15 15:00:00,8.69,8.72,8.69,8.72,436800.0,6.2351,6.2567,6.2351,6.2567,436800.0
2009-09-15 15:05:00,8.71,8.72,8.7,8.72,635200.0,6.2495,6.2567,6.2423,6.2567,635200.0
2009-09-15 15:10:00,8.72,8.73,8.72,8.73,437200.0,6.2567,6.2638,6.2567,6.2638,437200.0
2009-09-15 15:15:00,8.73,8.74,8.72,8.73,474600.0,6.2638,6.271,6.2567,6.2638,474600.0
2009-09-15 15:20:00,8.72,8.76,8.72,8.75,507800.0,6.2567,6.2854,6.2567,6.2782,507800.0
2009-09-15 15:25:00,8.75,8.76,8.72,8.72,437600.0,6.2782,6.2854,6.2567,6.2567,437600.0
2009-09-15 15:30:00,8.72,8.73,8.71,8.71,749400.0,6.2567,6.2638,6.2495,6.2495,749400.0
2009-09-15 15:35:00,8.71,8.72,8.71,8.71,192600.0,6.2495,6.2567,6.2495,6.2495,192600.0
2009-09-15 15:40:00,8.71,8.72,8.69,8.7,585800.0,6.2495,6.2567,6.2351,6.2423,585800.0
2009-09-15 15:45:00,8.7,8.7,8.69,8.69,755200.0,6.2423,6.2423,6.2351,6.2351,755200.0
2009-09-15 15:50:00,8.69,8.71,8.69,8.71,522200.0,6.2351,6.2495,6.2351,6.2495,522200.0
2009-09-15 15:55:00,8.71,8.72,8.7,8.7,1251600.0,6.2495,6.2567,6.2423,6.2423,1251600.0
2009-09-16 09:30:00,8.7,8.71,8.65,8.67,719200.0,6.2423,6.2495,6.2064,6.2208,719200.0
2009-09-16 09:35:00,8.67,8.68,8.63,8.63,1152800.0,6.2208,6.228,6.1921,6.1921,1152800.0
2009-09-16 09:40:00,8.63,8.63,8.6,8.63,943400.0,6.1921,6.1921,6.1706,6.1921,943400.0
2009-09-16 09:45:00,8.63,8.65,8.6,8.64,680800.0,6.1921,6.2064,6.1706,6.1993,680800.0
2009-09-16 09:50:00,8.64,8.65,8.59,8.6,800000.0,6.1993,6.2064,6.1634,6.1706,800000.0
2009-09-16 09:55:00,8.6,8.63,8.59,8.6,359200.0,6.1706,6.1921,6.1634,6.1706,359200.0
2009-09-16 10:00:00,8.6,8.61,8.59,8.59,613400.0,6.1706,6.1777,6.1634,6.1634,613400.0
2009-09-16 10:05:00,8.59,8.61,8.58,8.6,435600.0,6.1634,6.1777,6.1562,6.1706,435600.0
2009-09-16 10:10:00,8.61,8.61,8.59,8.59,695400.0,6.1777,6.1777,6.1634,6.1634,695400.0
2009-09-16 10:15:00,8.59,8.6,8.59,8.6,816400.0,6.1634,6.1706,6.1634,6.1706,816400.0
2009-09-16 10:20:00,8.6,8.62,8.59,8.61,656200.0,6.1706,6.1849,6.1634,6.1777,656200.0
2009-09-16 10:25:00,8.61,8.61,8.58,8.6,1066400.0,6.1777,6.1777,6.1562,6.1706,1066400.0
2009-09-16 10:30:00,8.6,8.62,8.59,8.61,374000.0,6.1706,6.1849,6.1634,6.1777,374000.0
2009-09-16 10:35:00,8.61,8.62,8.6,8.6,262200.0,6.1777,6.1849,6.1706,6.1706,262200.0
2009-09-16 10:40:00,8.61,8.65,8.61,8.63,572600.0,6.1777,6.2064,6.1777,6.1921,572600.0
2009-09-16 10:45:00,8.63,8.65,8.63,8.65,242400.0,6.1921,6.2064,6.1921,6.2064,242400.0
2009-09-16 10:50:00,8.65,8.65,8.65,8.65,194000.0,6.2064,6.2064,6.2064,6.2064,194000.0
2009-09-16 10:55:00,8.65,8.65,8.63,8.63,216200.0,6.2064,6.2064,6.1921,6.1921,216200.0
2009-09-16 11:00:00,8.63,8.63,8.63,8.63,118400.0,6.1921,6.1921,6.1921,6.1921,118400.0
2009-09-16 11:05:00,8.63,8.64,8.63,8.63,662000.0,6.1921,6.1993,6.1921,6.1921,662000.0
2009-09-16 11:10:00,8.63,8.67,8.63,8.65,957200.0,6.1921,6.2208,6.1921,6.2064,957200.0
2009-09-16 11:15:00,8.67,8.68,8.67,8.68,812000.0,6.2208,6.228,6.2208,6.228,812000.0
2009-09-16 11:20:00,8.68,8.69,8.67,8.68,1641400.0,6.228,6.2351,6.2208,6.228,1641400.0
2009-09-16 11:25:00,8.68,8.7,8.67,8.69,1027600.0,6.228,6.2423,6.2208,6.2351,1027600.0
2009-09-16 11:30:00,8.69,8.71,8.69,8.71,858000.0,6.2351,6.2495,6.2351,6.2495,858000.0
2009-09-16 11:35:00,8.71,8.71,8.7,8.71,289200.0,6.2495,6.2495,6.2423,6.2495,289200.0
2009-09-16 11:40:00,8.71,8.72,8.7,8.71,605600.0,6.2495,6.2567,6.2423,6.2495,605600.0
2009-09-16 11:45:00,8.72,8.73,8.71,8.72,160400.0,6.2567,6.2638,6.2495,6.2567,160400.0
2009-09-16 11:50:00,8.72,8.74,8.72,8.74,438600.0,6.2567,6.271,6.2567,6.271,438600.0
2009-09-16 11:55:00,8.74,8.76,8.74,8.75,312400.0,6.271,6.2854,6.271,6.2782,312400.0
2009-09-16 12:00:00,8.75,8.76,8.74,8.76,337600.0,6.2782,6.2854,6.271,6.2854,337600.0
2009-09-16 12:05:00,8.75,8.76,8.74,8.76,522800.0,6.2782,6.2854,6.271,6.2854,522800.0
2009-09-16 12:10:00,8.75,8.77,8.74,8.76,497000.0,6.2782,6.2925,6.271,6.2854,497000.0
2009-09-16 12:15:00,8.77,8.77,8.74,8.77,600600.0,6.2925,6.2925,6.271,6.2925,600600.0
2009-09-16 12:20:00,8.77,8.78,8.76,8.77,350200.0,6.2925,6.2997,6.2854,6.2925,350200.0
2009-09-16 12:25:00,8.77,8.78,8.75,8.75,635000.0,6.2925,6.2997,6.2782,6.2782,635000.0
2009-09-16 12:30:00,8.75,8.76,8.74,8.75,552800.0,6.2782,6.2854,6.271,6.2782,552800.0
2009-09-16 12:35:00,8.76,8.76,8.75,8.76,130800.0,6.2854,6.2854,6.2782,6.2854,130800.0
2009-09-16 12:40:00,8.76,8.77,8.76,8.77,228400.0,6.2854,6.2925,6.2854,6.2925,228400.0
2009-09-16 12:45:00,8.77,8.77,8.76,8.77,679800.0,6.2925,6.2925,6.2854,6.2925,679800.0
2009-09-16 12:50:00,8.77,8.78,8.74,8.74,846800.0,6.2925,6.2997,6.271,6.271,846800.0
2009-09-16 12:55:00,8.74,8.75,8.72,8.75,264400.0,6.271,6.2782,6.2567,6.2782,264400.0
2009-09-16 13:00:00,8.75,8.76,8.74,8.75,931200.0,6.2782,6.2854,6.271,6.2782,931200.0
2009-09-16 13:05:00,8.76,8.76,8.74,8.76,543000.0,6.2854,6.2854,6.271,6.2854,543000.0
2009-09-16 13:10:00,8.76,8.76,8.75,8.75,469000.0,6.2854,6.2854,6.2782,6.2782,469000.0
2009-09-16 13:15:00,8.76,8.78,8.75,8.78,424600.0,6.2854,6.2997,6.2782,6.2997,424600.0
2009-09-16 13:20:00,8.77,8.81,8.77,8.81,967800.0,6.2925,6.3212,6.2925,6.3212,967800.0
2009-09-16 13:25:00,8.81,8.81,8.8,8.81,465400.0,6.3212,6.3212,6.3141,6.3212,465400.0
2009-09-16 13:30:00,8.82,8.84,8.81,8.84,579800.0,6.3284,6.3428,6.3212,6.3428,579800.0
2009-09-16 13:35:00,8.84,8.84,8.79,8.79,787400.0,6.3428,6.3428,6.3069,6.3069,787400.0
2009-09-16 13:40:00,8.79,8.81,8.79,8.8,324400.0,6.3069,6.3212,6.3069,6.3141,324400.0
2009-09-16 13:45:00,8.8,8.8,8.78,8.78,349600.0,6.3141,6.3141,6.2997,6.2997,349600.0
2009-09-16 13:50:00,8.78,8.8,8.78,8.8,443600.0,6.2997,6.3141,6.2997,6.3141,443600.0
2009-09-16 13:55:00,8.8,8.8,8.79,8.79,492000.0,6.3141,6.3141,6.3069,6.3069,492000.0
2009-09-16 14:00:00,8.79,8.81,8.79,8.8,851000.0,6.3069,6.3212,6.3069,6.3141,851000.0
2009-09-16 14:05:00,8.8,8.8,8.78,8.79,177600.0,6.3141,6.3141,6.2997,6.3069,177600.0
2009-09-16 14:10:00,8.79,8.8,8.78,8.78,240200.0,6.3069,6.3141,6.2997,6.2997,240200.0
2009-09-16 14:15:00,8.78,8.81,8.78,8.79,178800.0,6.2997,6.3212,6.2997,6.3069,178800.0
2009-09-16 14:20:00,8.79,8.8,8.79,8.8,87600.0,6.3069,6.3141,6.3069,6.3141,87600.0
2009-09-16 14:25:00,8.8,8.8,8.78,8.79,265800.0,6.3141,6.3141,6.2997,6.3069,265800.0
2009-09-16 14:30:00,8.79,8.8,8.79,8.79,245600.0,6.3069,6.3141,6.3069,6.3069,245600.0
2009-09-16 14:35:00,8.79,8.79,8.77,8.78,239400.0,6.3069,6.3069,6.2925,6.2997,239400.0
2009-09-16 14:40:00,8.78,8.79,8.76,8.76,306400.0,6.2997,6.3069,6.2854,6.2854,306400.0
2009-09-16 14:45:00,8.76,8.76,8.74,8.76,231400.0,6.2854,6.2854,6.271,6.2854,231400.0
2009-09-16 14:50:00,8.76,8.77,8.74,8.75,642800.0,6.2854,6.2925,6.271,6.2782,642800.0
2009-09-16 14:55:00,8.75,8.76,8.73,8.74,448600.0,6.2782,6.2854,6.2638,6.271,448600.0
2009-09-16 15:00:00,8.74,8.74,8.72,8.73,459200.0,6.271,6.271,6.2567,6.2638,459200.0
2009-09-16 15:05:00,8.74,8.74,8.73,8.74,218400.0,6.271,6.271,6.2638,6.271,218400.0
2009-09-16 15:10:00,8.74,8.74,8.59,8.73,320800.0,6.271,6.271,6.1634,6.2638,320800.0
2009-09-16 15:15:00,8.72,8.73,8.72,8.73,233400.0,6.2567,6.2638,6.2567,6.2638,233400.0
2009-09-16 15:20:00,8.72,8.74,8.72,8.74,173000.0,6.2567,6.271,6.2567,6.271,173000.0
2009-09-16 15:25:00,8.74,8.74,8.73,8.74,123200.0,6.271,6.271,6.2638,6.271,123200.0
2009-09-16 15:30:00,8.74,8.74,8.73,8.74,205200.0,6.271,6.271,6.2638,6.271,205200.0
2009-09-16 15:35:00,8.74,8.74,8.73,8.74,631800.0,6.271,6.271,6.2638,6.271,631800.0
2009-09-16 15:40:00,8.74,8.77,8.74,8.77,545800.0,6.271,6.2925,6.271,6.2925,545800.0
2009-09-16 15:45:00,8.77,8.79,8.77,8.78,928000.0,6.2925,6.3069,6.2925,6.2997,928000.0
2009-09-16 15:50:00,8.78,8.8,8.78,8.79,1425000.0,6.2997,6.3141,6.2997,6.3069,1425000.0
2009-09-16 15:55:00,8.79,8.8,8.77,8.79,1972400.0,6.3069,6.3141,6.2925,6.3069,1972400.0
2009-09-17 09:30:00,8.74,8.74,8.68,8.71,679600.0,6.271,6.271,6.228,6.2495,679600.0
2009-09-17 09:35:00,8.71,8.71,8.68,8.69,632000.0,6.2495,6.2495,6.228,6.2351,632000.0
2009-09-17 09:40:00,8.69,8.69,8.65,8.65,863600.0,6.2351,6.2351,6.2064,6.2064,863600.0
2009-09-17 09:45:00,8.65,8.66,8.63,8.63,695200.0,6.2064,6.2136,6.1921,6.1921,695200.0
2009-09-17 09:50:00,8.63,8.64,8.61,8.61,541400.0,6.1921,6.1993,6.1777,6.1777,541400.0
2009-09-17 09:55:00,8.61,8.62,8.58,8.59,827600.0,6.1777,6.1849,6.1562,6.1634,827600.0
2009-09-17 10:00:00,8.59,8.63,8.59,8.63,1564400.0,6.1634,6.1921,6.1634,6.1921,1564400.0
2009-09-17 10:05:00,8.63,8.65,8.62,8.63,672800.0,6.1921,6.2064,6.1849,6.1921,672800.0
2009-09-17 10:10:00,8.63,8.65,8.6,8.62,621600.0,6.1921,6.2064,6.1706,6.1849,621600.0
2009-09-17 10:15:00,8.62,8.62,8.57,8.58,971800.0,6.1849,6.1849,6.149,6.1562,971800.0
2009-09-17 10:20:00,8.57,8.59,8.55,8.55,893800.0,6.149,6.1634,6.1347,6.1347,893800.0
2009-09-17 10:25:00,8.55,8.55,8.51,8.53,1379000.0,6.1347,6.1347,6.106,6.1203,1379000.0
2009-09-17 10:30:00,8.53,8.55,8.52,8.55,1022400.0,6.1203,6.1347,6.1132,6.1347,1022400.0
2009-09-17 10:35:00,8.55,8.57,8.54,8.56,529400.0,6.1347,6.149,6.1275,6.1419,529400.0
2009-09-17 10:40:00,8.57,8.59,8.56,8.58,606600.0,6.149,6.1634,6.1419,6.1562,606600.0
2009-09-17 10:45:00,8.58,8.6,8.56,8.59,848600.0,6.1562,6.1706,6.1419,6.1634,848600.0
2009-09-17 10:50:00,8.59,8.6,8.58,8.59,508200.0,6.1634,6.1706,6.1562,6.1634,508200.0
2009-09-17 10:55:00,8.59,8.61,8.59,8.61,525600.0,6.1634,6.1777,6.1634,6.1777,525600.0
2009-09-17 11:00:00,8.6,8.62,8.6,8.62,381600.0,6.1706,6.1849,6.1706,6.1849,381600.0
2009-09-17 11:05:00,8.62,8.62,8.61,8.61,448200.0,6.1849,6.1849,6.1777,6.1777,448200.0
2009-09-17 11:10:00,8.62,8.62,8.61,8.61,744400.0,6.1849,6.1849,6.1777,6.1777,744400.0
2009-09-17 11:15:00,8.61,8.63,8.61,8.62,495200.0,6.1777,6.1921,6.1777,6.1849,495200.0
2009-09-17 11:20:00,8.62,8.62,8.61,8.61,259800.0,6.1849,6.1849,6.1777,6.1777,259800.0
2009-09-17 11:25:00,8.61,8.61,8.59,8.59,758400.0,6.1777,6.1777,6.1634,6.1634,758400.0
2009-09-17 11:30:00,8.59,8.59,8.57,8.58,484800.0,6.1634,6.1634,6.149,6.1562,484800.0
2009-09-17 11:35:00,8.58,8.58,8.56,8.58,425200.0,6.1562,6.1562,6.1419,6.1562,425200.0
2009-09-17 11:40:00,8.58,8.58,8.57,8.58,271600.0,6.1562,6.1562,6.149,6.1562,271600.0
2009-09-17 11:45:00,8.58,8.59,8.57,8.58,325800.0,6.1562,6.1634,6.149,6.1562,325800.0
2009-09-17 11:50:00,8.58,8.58,8.55,8.55,591600.0,6.1562,6.1562,6.1347,6.1347,591600.0
2009-09-17 11:55:00,8.55,8.56,8.54,8.55,1241400.0,6.1347,6.1419,6.1275,6.1347,1241400.0
2009-09-17 12:00:00,8.55,8.56,8.54,8.54,505000.0,6.1347,6.1419,6.1275,6.1275,505000.0
2009-09-17 12:05:00,8.54,8.55,8.54,8.54,355800.0,6.1275,6.1347,6.1275,6.1275,355800.0
2009-09-17 12:10:00,8.54,8.55,8.51,8.51,979000.0,6.1275,6.1347,6.106,6.106,979000.0
2009-09-17 12:15:00,8.52,8.53,8.51,8.52,606600.0,6.1132,6.1203,6.106,6.1132,606600.0
2009-09-17 12:20:00,8.53,8.53,8.51,8.53,293000.0,6.1203,6.1203,6.106,6.1203,293000.0
2009-09-17 12:25:00,8.53,8.53,8.53,8.53,154000.0,6.1203,6.1203,6.1203,6.1203,154000.0
2009-09-17 12:30:00,8.53,8.55,8.53,8.55,262200.0,6.1203,6.1347,6.1203,6.1347,262200.0
2009-09-17 12:35:00,8.55,8.55,8.53,8.54,369800.0,6.1347,6.1347,6.1203,6.1275,369800.0
2009-09-17 12:40:00,8.54,8.54,8.52,8.52,407800.0,6.1275,6.1275,6.1132,6.1132,407800.0
2009-09-17 12:45:00,8.52,8.52,8.49,8.51,535400.0,6.1132,6.1132,6.0916,6.106,535400.0
2009-09-17 12:50:00,8.51,8.53,8.5,8.53,426400.0,6.106,6.1203,6.0988,6.1203,426400.0
2009-09-17 12:55:00,8.53,8.53,8.53,8.53,417800.0,6.1203,6.1203,6.1203,6.1203,417800.0
2009-09-17 13:00:00,8.53,8.54,8.53,8.53,231000.0,6.1203,6.1275,6.1203,6.1203,231000.0
2009-09-17 13:05:00,8.54,8.54,8.54,8.54,268800.0,6.1275,6.1275,6.1275,6.1275,268800.0
2009-09-17 13:10:00,8.54,8.56,8.54,8.56,359400.0,6.1275,6.1419,6.1275,6.1419,359400.0
2009-09-17 13:15:00,8.56,8.56,8.55,8.55,189000.0,6.1419,6.1419,6.1347,6.1347,189000.0
2009-09-17 13:20:00,8.55,8.56,8.55,8.56,615200.0,6.1347,6.1419,6.1347,6.1419,615200.0
2009-09-17 13:25:00,8.56,8.56,8.54,8.55,1102000.0,6.1419,6.1419,6.1275,6.1347,1102000.0
2009-09-17 13:30:00,8.55,8.56,8.55,8.56,376200.0,6.1347,6.1419,6.1347,6.1419,376200.0
2009-09-17 13:35:00,8.56,8.56,8.56,8.56,242400.0,6.1419,6.1419,6.1419,6.1419,242400.0
2009-09-17 13:40:00,8.56,8.58,8.55,8.58,431000.0,6.1419,6.1562,6.1347,6.1562,431000.0
2009-09-17 13:45:00,8.58,8.58,8.56,8.58,500400.0,6.1562,6.1562,6.1419,6.1562,500400.0
2009-09-17 13:50:00,8.58,8.59,8.57,8.57,337200.0,6.1562,6.1634,6.149,6.149,337200.0
2009-09-17 13:55:00,8.57,8.6,8.56,8.6,571800.0,6.149,6.1706,6.1419,6.1706,571800.0
2009-09-17 14:00:00,8.6,8.6,8.59,8.6,648800.0,6.1706,6.1706,6.1634,6.1706,648800.0
2009-09-17 14:05:00,8.6,8.6,8.6,8.6,129200.0,6.1706,6.1706,6.1706,6.1706,129200.0
2009-09-17 14:10:00,8.6,8.6,8.59,8.59,399000.0,6.1706,6.1706,6.1634,6.1634,399000.0
2009-09-17 14:15:00,8.59,8.59,8.55,8.55,1206000.0,6.1634,6.1634,6.1347,6.1347,1206000.0
2009-09-17 14:20:00,8.55,8.55,8.53,8.53,251600.0,6.1347,6.1347,6.1203,6.1203,251600.0
2009-09-17 14:25:00,8.53,8.54,8.51,8.53,860600.0,6.1203,6.1275,6.106,6.1203,860600.0
2009-09-17 14:30:00,8.53,8.54,8.52,8.53,317800.0,6.1203,6.1275,6.1132,6.1203,317800.0
2009-09-17 14:35:00,8.53,8.54,8.53,8.53,338600.0,6.1203,6.1275,6.1203,6.1203,338600.0
2009-09-17 14:40:00,8.54,8.56,8.53,8.55,455800.0,6.1275,6.1419,6.1203,6.1347,455800.0
2009-09-17 14:45:00,8.55,8.56,8.54,8.55,404600.0,6.1347,6.1419,6.1275,6.1347,404600.0
2009-09-17 14:50:00,8.55,8.56,8.54,8.56,337800.0,6.1347,6.1419,6.1275,6.1419,337800.0
2009-09-17 14:55:00,8.56,8.56,8.54,8.55,425000.0,6.1419,6.1419,6.1275,6.1347,425000.0
2009-09-17 15:00:00,8.55,8.55,8.53,8.54,482400.0,6.1347,6.1347,6.1203,6.1275,482400.0
2009-09-17 15:05:00,8.54,8.55,8.53,8.55,484600.0,6.1275,6.1347,6.1203,6.1347,484600.0
2009-09-17 15:10:00,8.55,8.55,8.54,8.54,227200.0,6.1347,6.1347,6.1275,6.1275,227200.0
2009-09-17 15:15:00,8.54,8.55,8.53,8.54,407800.0,6.1275,6.1347,6.1203,6.1275,407800.0
2009-09-17 15:20:00,8.53,8.55,8.53,8.55,512600.0,6.1203,6.1347,6.1203,6.1347,512600.0
2009-09-17 15:25:00,8.55,8.55,8.54,8.55,767400.0,6.1347,6.1347,6.1275,6.1347,767400.0
2009-09-17 15:30:00,8.54,8.55,8.52,8.52,672200.0,6.1275,6.1347,6.1132,6.1132,672200.0
2009-09-17 15:35:00,8.52,8.53,8.52,8.52,615800.0,6.1132,6.1203,6.1132,6.1132,615800.0
2009-09-17 15:40:00,8.53,8.53,8.5,8.52,791600.0,6.1203,6.1203,6.0988,6.1132,791600.0
2009-09-17 15:45:00,8.52,8.52,8.51,8.52,585600.0,6.1132,6.1132,6.106,6.1132,585600.0
2009-09-17 15:50:00,8.52,8.52,8.5,8.51,1274400.0,6.1132,6.1132,6.0988,6.106,1274400.0
2009-09-17 15:55:00,8.51,8.53,8.51,8.53,2255600.0,6.106,6.1203,6.106,6.1203,2255600.0
2009-09-18 09:30:00,8.58,8.59,8.49,8.51,11283000.0,6.1562,6.1634,6.0916,6.106,11283000.0
2009-09-18 09:35:00,8.51,8.53,8.49,8.51,705000.0,6.106,6.1203,6.0916,6.106,705000.0
2009-09-18 09:40:00,8.51,8.55,8.51,8.54,857600.0,6.106,6.1347,6.106,6.1275,857600.0
2009-09-18 09:45:00,8.54,8.56,8.53,8.54,702600.0,6.1275,6.1419,6.1203,6.1275,702600.0
2009-09-18 09:50:00,8.54,8.56,8.52,8.53,648200.0,6.1275,6.1419,6.1132,6.1203,648200.0
2009-09-18 09:55:00,8.53,8.53,8.49,8.5,484200.0,6.1203,6.1203,6.0916,6.0988,484200.0
2009-09-18 10:00:00,8.5,8.5,8.49,8.5,234200.0,6.0988,6.0988,6.0916,6.0988,234200.0
2009-09-18 10:05:00,8.5,8.5,8.48,8.49,579200.0,6.0988,6.0988,6.0845,6.0916,579200.0
2009-09-18 10:10:00,8.49,8.51,8.49,8.5,620000.0,6.0916,6.106,6.0916,6.0988,620000.0
2009-09-18 10:15:00,8.49,8.51,8.49,8.49,560800.0,6.0916,6.106,6.0916,6.0916,560800.0
2009-09-18 10:20:00,8.49,8.49,8.47,8.48,507600.0,6.0916,6.0916,6.0773,6.0845,507600.0
2009-09-18 10:25:00,8.47,8.51,8.47,8.51,862400.0,6.0773,6.106,6.0773,6.106,862400.0
2009-09-18 10:30:00,8.51,8.52,8.49,8.51,857600.0,6.106,6.1132,6.0916,6.106,857600.0
2009-09-18 10:35:00,8.51,8.56,8.51,8.55,1380000.0,6.106,6.1419,6.106,6.1347,1380000.0
2009-09-18 10:40:00,8.55,8.56,8.54,8.55,2309800.0,6.1347,6.1419,6.1275,6.1347,2309800.0
2009-09-18 10:45:00,8.55,8.55,8.54,8.55,883400.0,6.1347,6.1347,6.1275,6.1347,883400.0
2009-09-18 10:50:00,8.55,8.56,8.54,8.56,805400.0,6.1347,6.1419,6.1275,6.1419,805400.0
2009-09-18 10:55:00,8.56,8.57,8.56,8.56,449000.0,6.1419,6.149,6.1419,6.1419,449000.0
2009-09-18 11:00:00,8.57,8.58,8.56,8.56,595800.0,6.149,6.1562,6.1419,6.1419,595800.0
2009-09-18 11:05:00,8.56,8.59,8.56,8.58,403600.0,6.1419,6.1634,6.1419,6.1562,403600.0
2009-09-18 11:10:00,8.58,8.59,8.58,8.59,285200.0,6.1562,6.1634,6.1562,6.1634,285200.0
2009-09-18 11:15:00,8.59,8.6,8.59,8.6,368200.0,6.1634,6.1706,6.1634,6.1706,368200.0
2009-09-18 11:20:00,8.6,8.62,8.6,8.62,309400.0,6.1706,6.1849,6.1706,6.1849,309400.0
2009-09-18 11:25:00,8.62,8.62,8.61,8.61,487600.0,6.1849,6.1849,6.1777,6.1777,487600.0
2009-09-18 11:30:00,8.61,8.62,8.6,8.61,660000.0,6.1777,6.1849,6.1706,6.1777,660000.0
2009-09-18 11:35:00,8.62,8.62,8.61,8.62,332200.0,6.1849,6.1849,6.1777,6.1849,332200.0
2009-09-18 11:40:00,8.62,8.64,8.62,8.63,408600.0,6.1849,6.1993,6.1849,6.1921,408600.0
2009-09-18 11:45:00,8.63,8.65,8.63,8.63,834400.0,6.1921,6.2064,6.1921,6.1921,834400.0
2009-09-18 11:50:00,8.63,8.63,8.62,8.63,432400.0,6.1921,6.1921,6.1849,6.1921,432400.0
2009-09-18 11:55:00,8.63,8.64,8.63,8.63,196400.0,6.1921,6.1993,6.1921,6.1921,196400.0
2009-09-18 12:00:00,8.63,8.63,8.61,8.62,178200.0,6.1921,6.1921,6.1777,6.1849,178200.0
2009-09-18 12:05:00,8.62,8.62,8.6,8.6,476000.0,6.1849,6.1849,6.1706,6.1706,476000.0
2009-09-18 12:10:00,8.6,8.62,8.6,8.62,198800.0,6.1706,6.1849,6.1706,6.1849,198800.0
2009-09-18 12:15:00,8.61,8.62,8.61,8.62,211400.0,6.1777,6.1849,6.1777,6.1849,211400.0
2009-09-18 12:20:00,8.62,8.62,8.6,8.6,310400.0,6.1849,6.1849,6.1706,6.1706,310400.0
2009-09-18 12:25:00,8.6,8.61,8.6,8.61,363000.0,6.1706,6.1777,6.1706,6.1777,363000.0
2009-09-18 12:30:00,8.61,8.65,8.6,8.65,780600.0,6.1777,6.2064,6.1706,6.2064,780600.0
2009-09-18 12:35:00,8.65,8.67,8.64,8.66,187000.0,6.2064,6.2208,6.1993,6.2136,187000.0
2009-09-18 12:40:00,8.67,8.67,8.65,8.67,535000.0,6.2208,6.2208,6.2064,6.2208,535000.0
2009-09-18 12:45:00,8.67,8.67,8.65,8.65,439800.0,6.2208,6.2208,6.2064,6.2064,439800.0
2009-09-18 12:50:00,8.65,8.65,8.65,8.65,145600.0,6.2064,6.2064,6.2064,6.2064,145600.0
2009-09-18 12:55:00,8.65,8.69,8.65,8.69,449800.0,6.2064,6.2351,6.2064,6.2351,449800.0
2009-09-18 13:00:00,8.68,8.69,8.67,8.68,322600.0,6.228,6.2351,6.2208,6.228,322600.0
2009-09-18 13:05:00,8.68,8.7,8.68,8.7,223600.0,6.228,6.2423,6.228,6.2423,223600.0
2009-09-18 13:10:00,8.7,8.7,8.69,8.7,126400.0,6.2423,6.2423,6.2351,6.2423,126400.0
2009-09-18 13:15:00,8.69,8.7,8.69,8.69,132800.0,6.2351,6.2423,6.2351,6.2351,132800.0
2009-09-18 13:20:00,8.69,8.7,8.69,8.7,190200.0,6.2351,6.2423,6.2351,6.2423,190200.0
2009-09-18 13:25:00,8.7,8.7,8.7,8.7,204000.0,6.2423,6.2423,6.2423,6.2423,204000.0
2009-09-18 13:30:00,8.7,8.7,8.69,8.7,335400.0,6.2423,6.2423,6.2351,6.2423,335400.0
2009-09-18 13:35:00,8.69,8.7,8.69,8.69,67000.0,6.2351,6.2423,6.2351,6.2351,67000.0
2009-09-18 13:40:00,8.7,8.7,8.68,8.69,435800.0,6.2423,6.2423,6.228,6.2351,435800.0
2009-09-18 13:45:00,8.69,8.71,8.68,8.7,604200.0,6.2351,6.2495,6.228,6.2423,604200.0
2009-09-18 13:50:00,8.7,8.7,8.7,8.7,78400.0,6.2423,6.2423,6.2423,6.2423,78400.0
2009-09-18 13:55:00,8.7,8.7,8.68,8.68,202600.0,6.2423,6.2423,6.228,6.228,202600.0
2009-09-18 14:00:00,8.68,8.68,8.67,8.67,159600.0,6.228,6.228,6.2208,6.2208,159600.0
2009-09-18 14:05:00,8.67,8.69,8.65,8.66,685000.0,6.2208,6.2351,6.2064,6.2136,685000.0
2009-09-18 14:10:00,8.66,8.67,8.65,8.67,568800.0,6.2136,6.2208,6.2064,6.2208,568800.0
2009-09-18 14:15:00,8.67,8.67,8.65,8.65,299800.0,6.2208,6.2208,6.2064,6.2064,299800.0
2009-09-18 14:20:00,8.65,8.67,8.65,8.67,215400.0,6.2064,6.2208,6.2064,6.2208,215400.0
2009-09-18 14:25:00,8.67,8.67,8.66,8.67,240600.0,6.2208,6.2208,6.2136,6.2208,240600.0
2009-09-18 14:30:00,8.67,8.67,8.65,8.66,388600.0,6.2208,6.2208,6.2064,6.2136,388600.0
2009-09-18 14:35:00,8.67,8.67,8.66,8.66,263800.0,6.2208,6.2208,6.2136,6.2136,263800.0
2009-09-18 14:40:00,8.66,8.67,8.65,8.65,186200.0,6.2136,6.2208,6.2064,6.2064,186200.0
2009-09-18 14:45:00,8.66,8.67,8.65,8.66,315600.0,6.2136,6.2208,6.2064,6.2136,315600.0
2009-09-18 14:50:00,8.66,8.66,8.65,8.65,128200.0,6.2136,6.2136,6.2064,6.2064,128200.0
2009-09-18 14:55:00,8.65,8.66,8.65,8.65,144800.0,6.2064,6.2136,6.2064,6.2064,144800.0
2009-09-18 15:00:00,8.66,8.66,8.65,8.65,508000.0,6.2136,6.2136,6.2064,6.2064,508000.0
2009-09-18 15:05:00,8.65,8.66,8.65,8.65,238400.0,6.2064,6.2136,6.2064,6.2064,238400.0
2009-09-18 15:10:00,8.65,8.65,8.64,8.64,430000.0,6.2064,6.2064,6.1993,6.1993,430000.0
2009-09-18 15:15:00,8.65,8.65,8.63,8.64,271800.0,6.2064,6.2064,6.1921,6.1993,271800.0
2009-09-18 15:20:00,8.63,8.64,8.63,8.63,164000.0,6.1921,6.1993,6.1921,6.1921,164000.0
2009-09-18 15:25:00,8.64,8.65,8.63,8.64,1108000.0,6.1993,6.2064,6.1921,6.1993,1108000.0
2009-09-18 15:30:00,8.63,8.64,8.62,8.63,750400.0,6.1921,6.1993,6.1849,6.1921,750400.0
2009-09-18 15:35:00,8.63,8.63,8.63,8.63,424000.0,6.1921,6.1921,6.1921,6.1921,424000.0
2009-09-18 15:40:00,8.63,8.64,8.63,8.63,707400.0,6.1921,6.1993,6.1921,6.1921,707400.0
2009-09-18 15:45:00,8.63,8.64,8.63,8.63,784600.0,6.1921,6.1993,6.1921,6.1921,784600.0
2009-09-18 15:50:00,8.63,8.66,8.63,8.65,3266000.0,6.1921,6.2136,6.1921,6.2064,3266000.0
2009-09-18 15:55:00,8.65,8.65,8.62,8.65,2850000.0,6.2064,6.2064,6.1849,6.2064,2850000.0
2009-09-21 09:30:00,8.62,8.66,8.61,8.62,898400.0,6.1849,6.2136,6.1777,6.1849,898400.0
2009-09-21 09:35:00,8.63,8.64,8.59,8.59,488200.0,6.1921,6.1993,6.1634,6.1634,488200.0
2009-09-21 09:40:00,8.6,8.6,8.58,8.6,492600.0,6.1706,6.1706,6.1562,6.1706,492600.0
2009-09-21 09:45:00,8.6,8.62,8.59,8.62,460400.0,6.1706,6.1849,6.1634,6.1849,460400.0
2009-09-21 09:50:00,8.61,8.62,8.58,8.62,730600.0,6.1777,6.1849,6.1562,6.1849,730600.0
2009-09-21 09:55:00,8.61,8.61,8.57,8.58,651000.0,6.1777,6.1777,6.149,6.1562,651000.0
2009-09-21 10:00:00,8.58,8.62,8.56,8.6,881800.0,6.1562,6.1849,6.1419,6.1706,881800.0
2009-09-21 10:05:00,8.6,8.61,8.58,8.6,393400.0,6.1706,6.1777,6.1562,6.1706,393400.0
2009-09-21 10:10:00,8.6,8.6,8.56,8.58,518000.0,6.1706,6.1706,6.1419,6.1562,518000.0
2009-09-21 10:15:00,8.58,8.59,8.56,8.58,501600.0,6.1562,6.1634,6.1419,6.1562,501600.0
2009-09-21 10:20:00,8.57,8.58,8.56,8.56,671600.0,6.149,6.1562,6.1419,6.1419,671600.0
2009-09-21 10:25:00,8.57,8.59,8.56,8.57,351400.0,6.149,6.1634,6.1419,6.149,351400.0
2009-09-21 10:30:00,8.56,8.58,8.56,8.56,311000.0,6.1419,6.1562,6.1419,6.1419,311000.0
2009-09-21 10:35:00,8.57,8.57,8.56,8.57,352800.0,6.149,6.149,6.1419,6.149,352800.0
2009-09-21 10:40:00,8.56,8.58,8.55,8.56,758600.0,6.1419,6.1562,6.1347,6.1419,758600.0
2009-09-21 10:45:00,8.56,8.58,8.55,8.55,205400.0,6.1419,6.1562,6.1347,6.1347,205400.0
2009-09-21 10:50:00,8.56,8.57,8.55,8.56,328800.0,6.1419,6.149,6.1347,6.1419,328800.0
2009-09-21 10:55:00,8.56,8.58,8.56,8.57,620600.0,6.1419,6.1562,6.1419,6.149,620600.0
2009-09-21 11:00:00,8.57,8.58,8.55,8.55,250400.0,6.149,6.1562,6.1347,6.1347,250400.0
2009-09-21 11:05:00,8.55,8.59,8.55,8.59,313200.0,6.1347,6.1634,6.1347,6.1634,313200.0
2009-09-21 11:10:00,8.59,8.59,8.58,8.59,311800.0,6.1634,6.1634,6.1562,6.1634,311800.0
2009-09-21 11:15:00,8.59,8.6,8.58,8.59,377000.0,6.1634,6.1706,6.1562,6.1634,377000.0
2009-09-21 11:20:00,8.59,8.59,8.58,8.59,226600.0,6.1634,6.1634,6.1562,6.1634,226600.0
2009-09-21 11:25:00,8.59,8.59,8.58,8.58,181000.0,6.1634,6.1634,6.1562,6.1562,181000.0
2009-09-21 11:30:00,8.58,8.6,8.58,8.59,336800.0,6.1562,6.1706,6.1562,6.1634,336800.0
2009-09-21 11:35:00,8.59,8.62,8.59,8.62,372800.0,6.1634,6.1849,6.1634,6.1849,372800.0
2009-09-21 11:40:00,8.62,8.62,8.58,8.59,293000.0,6.1849,6.1849,6.1562,6.1634,293000.0
2009-09-21 11:45:00,8.58,8.59,8.56,8.56,185200.0,6.1562,6.1634,6.1419,6.1419,185200.0
2009-09-21 11:50:00,8.56,8.56,8.56,8.56,66000.0,6.1419,6.1419,6.1419,6.1419,66000.0
2009-09-21 11:55:00,8.56,8.58,8.56,8.58,119000.0,6.1419,6.1562,6.1419,6.1562,119000.0
2009-09-21 12:00:00,8.58,8.58,8.56,8.56,285000.0,6.1562,6.1562,6.1419,6.1419,285000.0
2009-09-21 12:05:00,8.56,8.56,8.56,8.56,233600.0,6.1419,6.1419,6.1419,6.1419,233600.0
2009-09-21 12:10:00,8.56,8.57,8.56,8.57,176800.0,6.1419,6.149,6.1419,6.149,176800.0
2009-09-21 12:15:00,8.57,8.57,8.56,8.57,109600.0,6.149,6.149,6.1419,6.149,109600.0
2009-09-21 12:20:00,8.57,8.57,8.56,8.57,72600.0,6.149,6.149,6.1419,6.149,72600.0
2009-09-21 12:25:00,8.57,8.58,8.56,8.58,247000.0,6.149,6.1562,6.1419,6.1562,247000.0
2009-09-21 12:30:00,8.58,8.6,8.58,8.6,343200.0,6.1562,6.1706,6.1562,6.1706,343200.0
2009-09-21 12:35:00,8.6,8.6,8.59,8.6,100400.0,6.1706,6.1706,6.1634,6.1706,100400.0
2009-09-21 12:40:00,8.6,8.62,8.6,8.61,626600.0,6.1706,6.1849,6.1706,6.1777,626600.0
2009-09-21 12:45:00,8.6,8.61,8.6,8.6,178800.0,6.1706,6.1777,6.1706,6.1706,178800.0
2009-09-21 12:50:00,8.6,8.6,8.6,8.6,68400.0,6.1706,6.1706,6.1706,6.1706,68400.0
2009-09-21 12:55:00,8.6,8.61,8.6,8.61,164600.0,6.1706,6.1777,6.1706,6.1777,164600.0
2009-09-21 13:00:00,8.61,8.61,8.61,8.61,92400.0,6.1777,6.1777,6.1777,6.1777,92400.0
2009-09-21 13:05:00,8.61,8.62,8.6,8.61,554200.0,6.1777,6.1849,6.1706,6.1777,554200.0
2009-09-21 13:10:00,8.61,8.62,8.61,8.62,260000.0,6.1777,6.1849,6.1777,6.1849,260000.0
2009-09-21 13:15:00,8.62,8.62,8.62,8.62,82000.0,6.1849,6.1849,6.1849,6.1849,82000.0
2009-09-21 13:20:00,8.62,8.63,8.62,8.63,210400.0,6.1849,6.1921,6.1849,6.1921,210400.0
2009-09-21 13:25:00,8.62,8.63,8.62,8.63,162600.0,6.1849,6.1921,6.1849,6.1921,162600.0
2009-09-21 13:30:00,8.63,8.63,8.63,8.63,115400.0,6.1921,6.1921,6.1921,6.1921,115400.0
2009-09-21 13:35:00,8.63,8.64,8.63,8.64,157200.0,6.1921,6.1993,6.1921,6.1993,157200.0
2009-09-21 13:40:00,8.64,8.65,8.63,8.65,482000.0,6.1993,6.2064,6.1921,6.2064,482000.0
2009-09-21 13:45:00,8.65,8.65,8.65,8.65,79600.0,6.2064,6.2064,6.2064,6.2064,79600.0
2009-09-21 13:50:00,8.65,8.65,8.64,8.65,177800.0,6.2064,6.2064,6.1993,6.2064,177800.0
2009-09-21 13:55:00,8.65,8.65,8.63,8.63,290200.0,6.2064,6.2064,6.1921,6.1921,290200.0
2009-09-21 14:00:00,8.63,8.65,8.63,8.64,282000.0,6.1921,6.2064,6.1921,6.1993,282000.0
2009-09-21 14:05:00,8.63,8.64,8.6,8.6,516400.0,6.1921,6.1993,6.1706,6.1706,516400.0
2009-09-21 14:10:00,8.6,8.6,8.58,8.58,540000.0,6.1706,6.1706,6.1562,6.1562,540000.0
2009-09-21 14:15:00,8.58,8.59,8.57,8.59,344000.0,6.1562,6.1634,6.149,6.1634,344000.0
2009-09-21 14:20:00,8.59,8.59,8.59,8.59,102200.0,6.1634,6.1634,6.1634,6.1634,102200.0
2009-09-21 14:25:00,8.59,8.59,8.57,8.59,359200.0,6.1634,6.1634,6.149,6.1634,359200.0
2009-09-21 14:30:00,8.59,8.6,8.59,8.6,168400.0,6.1634,6.1706,6.1634,6.1706,168400.0
2009-09-21 14:35:00,8.59,8.6,8.59,8.59,142800.0,6.1634,6.1706,6.1634,6.1634,142800.0
2009-09-21 14:40:00,8.59,8.6,8.59,8.6,298000.0,6.1634,6.1706,6.1634,6.1706,298000.0
2009-09-21 14:45:00,8.6,8.63,8.59,8.63,479800.0,6.1706,6.1921,6.1634,6.1921,479800.0
2009-09-21 14:50:00,8.63,8.65,8.62,8.65,531400.0,6.1921,6.2064,6.1849,6.2064,531400.0
2009-09-21 14:55:00,8.65,8.65,8.62,8.62,161200.0,6.2064,6.2064,6.1849,6.1849,161200.0
2009-09-21 15:00:00,8.62,8.62,8.61,8.61,93200.0,6.1849,6.1849,6.1777,6.1777,93200.0
2009-09-21 15:05:00,8.61,8.62,8.61,8.62,59600.0,6.1777,6.1849,6.1777,6.1849,59600.0
2009-09-21 15:10:00,8.61,8.62,8.61,8.61,74000.0,6.1777,6.1849,6.1777,6.1777,74000.0
2009-09-21 15:15:00,8.62,8.65,8.61,8.65,713200.0,6.1849,6.2064,6.1777,6.2064,713200.0
2009-09-21 15:20:00,8.65,8.65,8.65,8.65,157200.0,6.2064,6.2064,6.2064,6.2064,157200.0
2009-09-21 15:25:00,8.65,8.66,8.65,8.65,200800.0,6.2064,6.2136,6.2064,6.2064,200800.0
2009-09-21 15:30:00,8.65,8.65,8.62,8.62,503600.0,6.2064,6.2064,6.1849,6.1849,503600.0
2009-09-21 15:35:00,8.63,8.65,8.62,8.65,280800.0,6.1921,6.2064,6.1849,6.2064,280800.0
2009-09-21 15:40:00,8.65,8.65,8.65,8.65,197600.0,6.2064,6.2064,6.2064,6.2064,197600.0
2009-09-21 15:45:00,8.65,8.65,8.63,8.63,800400.0,6.2064,6.2064,6.1921,6.1921,800400.0
2009-09-21 15:50:00,8.63,8.63,8.62,8.62,783800.0,6.1921,6.1921,6.1849,6.1849,783800.0
2009-09-21 15:55:00,8.62,8.64,8.62,8.63,1093000.0,6.1849,6.1993,6.1849,6.1921,1093000.0
2009-09-22 09:30:00,8.63,8.68,8.57,8.66,776200.0,6.1921,6.228,6.149,6.2136,776200.0
2009-09-22 09:35:00,8.67,8.69,8.66,8.67,412400.0,6.2208,6.2351,6.2136,6.2208,412400.0
2009-09-22 09:40:00,8.67,8.71,8.67,8.7,509000.0,6.2208,6.2495,6.2208,6.2423,509000.0
2009-09-22 09:45:00,8.7,8.7,8.68,8.7,260600.0,6.2423,6.2423,6.228,6.2423,260600.0
2009-09-22 09:50:00,8.7,8.71,8.69,8.69,289400.0,6.2423,6.2495,6.2351,6.2351,289400.0
2009-09-22 09:55:00,8.69,8.69,8.65,8.67,404000.0,6.2351,6.2351,6.2064,6.2208,404000.0
2009-09-22 10:00:00,8.67,8.68,8.65,8.67,454600.0,6.2208,6.228,6.2064,6.2208,454600.0
2009-09-22 10:05:00,8.67,8.69,8.67,8.69,356000.0,6.2208,6.2351,6.2208,6.2351,356000.0
2009-09-22 10:10:00,8.7,8.7,8.68,8.7,235000.0,6.2423,6.2423,6.228,6.2423,235000.0
2009-09-22 10:15:00,8.7,8.71,8.7,8.7,245600.0,6.2423,6.2495,6.2423,6.2423,245600.0
2009-09-22 10:20:00,8.7,8.72,8.63,8.71,350400.0,6.2423,6.2567,6.1921,6.2495,350400.0
2009-09-22 10:25:00,8.71,8.72,8.71,8.71,256400.0,6.2495,6.2567,6.2495,6.2495,256400.0
2009-09-22 10:30:00,8.71,8.71,8.67,8.68,292000.0,6.2495,6.2495,6.2208,6.228,292000.0
2009-09-22 10:35:00,8.68,8.68,8.67,8.68,217600.0,6.228,6.228,6.2208,6.228,217600.0
2009-09-22 10:40:00,8.68,8.69,8.68,8.69,146400.0,6.228,6.2351,6.228,6.2351,146400.0
2009-09-22 10:45:00,8.69,8.7,8.68,8.68,263600.0,6.2351,6.2423,6.228,6.228,263600.0
2009-09-22 10:50:00,8.68,8.69,8.67,8.68,543800.0,6.228,6.2351,6.2208,6.228,543800.0
2009-09-22 10:55:00,8.68,8.68,8.67,8.68,242000.0,6.228,6.228,6.2208,6.228,242000.0
2009-09-22 11:00:00,8.68,8.68,8.68,8.68,36600.0,6.228,6.228,6.228,6.228,36600.0
2009-09-22 11:05:00,8.68,8.68,8.68,8.68,61800.0,6.228,6.228,6.228,6.228,61800.0
2009-09-22 11:10:00,8.68,8.69,8.67,8.67,306000.0,6.228,6.2351,6.2208,6.2208,306000.0
2009-09-22 11:15:00,8.67,8.69,8.67,8.69,225800.0,6.2208,6.2351,6.2208,6.2351,225800.0
2009-09-22 11:20:00,8.69,8.69,8.68,8.68,169000.0,6.2351,6.2351,6.228,6.228,169000.0
2009-09-22 11:25:00,8.68,8.69,8.66,8.66,496000.0,6.228,6.2351,6.2136,6.2136,496000.0
2009-09-22 11:30:00,8.66,8.68,8.65,8.68,825800.0,6.2136,6.228,6.2064,6.228,825800.0
2009-09-22 11:35:00,8.67,8.68,8.67,8.67,353000.0,6.2208,6.228,6.2208,6.2208,353000.0
2009-09-22 11:40:00,8.67,8.67,8.66,8.66,310200.0,6.2208,6.2208,6.2136,6.2136,310200.0
2009-09-22 11:45:00,8.67,8.67,8.66,8.67,96800.0,6.2208,6.2208,6.2136,6.2208,96800.0
2009-09-22 11:50:00,8.67,8.68,8.67,8.68,104400.0,6.2208,6.228,6.2208,6.228,104400.0
2009-09-22 11:55:00,8.68,8.68,8.67,8.68,220600.0,6.228,6.228,6.2208,6.228,220600.0
2009-09-22 12:00:00,8.68,8.69,8.68,8.69,556400.0,6.228,6.2351,6.228,6.2351,556400.0
2009-09-22 12:05:00,8.69,8.7,8.69,8.7,171800.0,6.2351,6.2423,6.2351,6.2423,171800.0
2009-09-22 12:10:00,8.7,8.7,8.69,8.7,164400.0,6.2423,6.2423,6.2351,6.2423,164400.0
2009-09-22 12:15:00,8.7,8.7,8.7,8.7,47800.0,6.2423,6.2423,6.2423,6.2423,47800.0
2009-09-22 12:20:00,8.7,8.7,8.7,8.7,72000.0,6.2423,6.2423,6.2423,6.2423,72000.0
2009-09-22 12:25:00,8.7,8.7,8.69,8.69,150800.0,6.2423,6.2423,6.2351,6.2351,150800.0
2009-09-22 12:30:00,8.7,8.7,8.69,8.69,49800.0,6.2423,6.2423,6.2351,6.2351,49800.0
2009-09-22 12:35:00,8.69,8.7,8.66,8.66,739800.0,6.2351,6.2423,6.2136,6.2136,739800.0
2009-09-22 12:40:00,8.66,8.67,8.65,8.67,262000.0,6.2136,6.2208,6.2064,6.2208,262000.0
2009-09-22 12:45:00,8.67,8.67,8.67,8.67,235200.0,6.2208,6.2208,6.2208,6.2208,235200.0
2009-09-22 12:50:00,8.67,8.68,8.67,8.67,34000.0,6.2208,6.228,6.2208,6.2208,34000.0
2009-09-22 12:55:00,8.67,8.68,8.67,8.67,72200.0,6.2208,6.228,6.2208,6.2208,72200.0
2009-09-22 13:00:00,8.68,8.68,8.65,8.66,386600.0,6.228,6.228,6.2064,6.2136,386600.0
2009-09-22 13:05:00,8.66,8.67,8.66,8.67,173600.0,6.2136,6.2208,6.2136,6.2208,173600.0
2009-09-22 13:10:00,8.67,8.68,8.65,8.66,500600.0,6.2208,6.228,6.2064,6.2136,500600.0
2009-09-22 13:15:00,8.66,8.67,8.65,8.66,128600.0,6.2136,6.2208,6.2064,6.2136,128600.0
2009-09-22 13:20:00,8.66,8.67,8.65,8.66,373000.0,6.2136,6.2208,6.2064,6.2136,373000.0
2009-09-22 13:25:00,8.65,8.66,8.65,8.65,196800.0,6.2064,6.2136,6.2064,6.2064,196800.0
2009-09-22 13:30:00,8.65,8.66,8.64,8.65,565400.0,6.2064,6.2136,6.1993,6.2064,565400.0
2009-09-22 13:35:00,8.65,8.65,8.65,8.65,319000.0,6.2064,6.2064,6.2064,6.2064,319000.0
2009-09-22 13:40:00,8.65,8.65,8.64,8.65,247000.0,6.2064,6.2064,6.1993,6.2064,247000.0
2009-09-22 13:45:00,8.65,8.65,8.65,8.65,119000.0,6.2064,6.2064,6.2064,6.2064,119000.0
2009-09-22 13:50:00,8.65,8.66,8.65,8.66,396800.0,6.2064,6.2136,6.2064,6.2136,396800.0
2009-09-22 13:55:00,8.66,8.66,8.65,8.65,111400.0,6.2136,6.2136,6.2064,6.2064,111400.0
2009-09-22 14:00:00,8.65,8.66,8.65,8.65,422800.0,6.2064,6.2136,6.2064,6.2064,422800.0
2009-09-22 14:05:00,8.66,8.66,8.65,8.65,305400.0,6.2136,6.2136,6.2064,6.2064,305400.0
2009-09-22 14:10:00,8.65,8.66,8.65,8.65,137400.0,6.2064,6.2136,6.2064,6.2064,137400.0
2009-09-22 14:15:00,8.65,8.65,8.63,8.65,350600.0,6.2064,6.2064,6.1921,6.2064,350600.0
2009-09-22 14:20:00,8.65,8.66,8.64,8.66,360000.0,6.2064,6.2136,6.1993,6.2136,360000.0
2009-09-22 14:25:00,8.66,8.66,8.64,8.65,440800.0,6.2136,6.2136,6.1993,6.2064,440800.0
2009-09-22 14:30:00,8.65,8.65,8.64,8.65,383400.0,6.2064,6.2064,6.1993,6.2064,383400.0
2009-09-22 14:35:00,8.65,8.65,8.64,8.64,183200.0,6.2064,6.2064,6.1993,6.1993,183200.0
2009-09-22 14:40:00,8.65,8.65,8.64,8.65,308400.0,6.2064,6.2064,6.1993,6.2064,308400.0
2009-09-22 14:45:00,8.64,8.65,8.63,8.63,2964600.0,6.1993,6.2064,6.1921,6.1921,2964600.0
2009-09-22 14:50:00,8.63,8.65,8.63,8.63,1725200.0,6.1921,6.2064,6.1921,6.1921,1725200.0
2009-09-22 14:55:00,8.63,8.64,8.62,8.63,667400.0,6.1921,6.1993,6.1849,6.1921,667400.0
2009-09-22 15:00:00,8.63,8.63,8.61,8.62,671600.0,6.1921,6.1921,6.1777,6.1849,671600.0
2009-09-22 15:05:00,8.62,8.62,8.61,8.61,335600.0,6.1849,6.1849,6.1777,6.1777,335600.0
2009-09-22 15:10:00,8.61,8.61,8.6,8.6,373800.0,6.1777,6.1777,6.1706,6.1706,373800.0
2009-09-22 15:15:00,8.6,8.62,8.6,8.62,233200.0,6.1706,6.1849,6.1706,6.1849,233200.0
2009-09-22 15:20:00,8.62,8.63,8.61,8.63,203800.0,6.1849,6.1921,6.1777,6.1921,203800.0
2009-09-22 15:25:00,8.63,8.63,8.59,8.61,1165000.0,6.1921,6.1921,6.1634,6.1777,1165000.0
2009-09-22 15:30:00,8.61,8.62,8.61,8.61,289200.0,6.1777,6.1849,6.1777,6.1777,289200.0
2009-09-22 15:35:00,8.61,8.62,8.61,8.62,192600.0,6.1777,6.1849,6.1777,6.1849,192600.0
2009-09-22 15:40:00,8.62,8.63,8.61,8.62,442600.0,6.1849,6.1921,6.1777,6.1849,442600.0
2009-09-22 15:45:00,8.63,8.63,8.61,8.62,787800.0,6.1921,6.1921,6.1777,6.1849,787800.0
2009-09-22 15:50:00,8.62,8.63,8.6,8.61,1440400.0,6.1849,6.1921,6.1706,6.1777,1440400.0
2009-09-22 15:55:00,8.61,8.61,8.6,8.61,1316400.0,6.1777,6.1777,6.1706,6.1777,1316400.0
2009-09-23 09:30:00,8.63,8.64,8.59,8.59,596000.0,6.1921,6.1993,6.1634,6.1634,596000.0
2009-09-23 09:35:00,8.59,8.6,8.57,8.59,478000.0,6.1634,6.1706,6.149,6.1634,478000.0
2009-09-23 09:40:00,8.58,8.6,8.58,8.6,357600.0,6.1562,6.1706,6.1562,6.1706,357600.0
2009-09-23 09:45:00,8.59,8.6,8.56,8.56,421600.0,6.1634,6.1706,6.1419,6.1419,421600.0
2009-09-23 09:50:00,8.56,8.58,8.55,8.55,492000.0,6.1419,6.1562,6.1347,6.1347,492000.0
2009-09-23 09:55:00,8.55,8.55,8.51,8.51,781000.0,6.1347,6.1347,6.106,6.106,781000.0
2009-09-23 10:00:00,8.51,8.53,8.51,8.52,506600.0,6.106,6.1203,6.106,6.1132,506600.0
2009-09-23 10:05:00,8.52,8.53,8.51,8.51,486200.0,6.1132,6.1203,6.106,6.106,486200.0
2009-09-23 10:10:00,8.51,8.52,8.48,8.49,682400.0,6.106,6.1132,6.0845,6.0916,682400.0
2009-09-23 10:15:00,8.49,8.52,8.47,8.52,1077600.0,6.0916,6.1132,6.0773,6.1132,1077600.0
2009-09-23 10:20:00,8.52,8.53,8.49,8.52,696200.0,6.1132,6.1203,6.0916,6.1132,696200.0
2009-09-23 10:25:00,8.51,8.53,8.5,8.53,308000.0,6.106,6.1203,6.0988,6.1203,308000.0
2009-09-23 10:30:00,8.52,8.53,8.51,8.53,1831200.0,6.1132,6.1203,6.106,6.1203,1831200.0
2009-09-23 10:35:00,8.53,8.53,8.47,8.47,989000.0,6.1203,6.1203,6.0773,6.0773,989000.0
2009-09-23 10:40:00,8.47,8.49,8.47,8.47,745400.0,6.0773,6.0916,6.0773,6.0773,745400.0
2009-09-23 10:45:00,8.47,8.49,8.47,8.49,356400.0,6.0773,6.0916,6.0773,6.0916,356400.0
2009-09-23 10:50:00,8.49,8.49,8.46,8.47,376400.0,6.0916,6.0916,6.0701,6.0773,376400.0
2009-09-23 10:55:00,8.47,8.49,8.46,8.49,332600.0,6.0773,6.0916,6.0701,6.0916,332600.0
2009-09-23 11:00:00,8.49,8.49,8.45,8.46,1249000.0,6.0916,6.0916,6.0629,6.0701,1249000.0
2009-09-23 11:05:00,8.45,8.47,8.45,8.45,1255600.0,6.0629,6.0773,6.0629,6.0629,1255600.0
2009-09-23 11:10:00,8.45,8.46,8.45,8.46,366200.0,6.0629,6.0701,6.0629,6.0701,366200.0
2009-09-23 11:15:00,8.46,8.47,8.46,8.47,140200.0,6.0701,6.0773,6.0701,6.0773,140200.0
2009-09-23 11:20:00,8.47,8.49,8.47,8.49,110400.0,6.0773,6.0916,6.0773,6.0916,110400.0
2009-09-23 11:25:00,8.49,8.49,8.49,8.49,135000.0,6.0916,6.0916,6.0916,6.0916,135000.0
2009-09-23 11:30:00,8.49,8.49,8.49,8.49,277400.0,6.0916,6.0916,6.0916,6.0916,277400.0
2009-09-23 11:35:00,8.49,8.5,8.49,8.49,347600.0,6.0916,6.0988,6.0916,6.0916,347600.0
2009-09-23 11:40:00,8.5,8.5,8.48,8.49,297000.0,6.0988,6.0988,6.0845,6.0916,297000.0
2009-09-23 11:45:00,8.49,8.51,8.49,8.5,443800.0,6.0916,6.106,6.0916,6.0988,443800.0
2009-09-23 11:50:00,8.5,8.51,8.49,8.5,1008400.0,6.0988,6.106,6.0916,6.0988,1008400.0
2009-09-23 11:55:00,8.5,8.52,8.5,8.51,386200.0,6.0988,6.1132,6.0988,6.106,386200.0
2009-09-23 12:00:00,8.5,8.51,8.5,8.5,216200.0,6.0988,6.106,6.0988,6.0988,216200.0
2009-09-23 12:05:00,8.51,8.52,8.49,8.52,211200.0,6.106,6.1132,6.0916,6.1132,211200.0
2009-09-23 12:10:00,8.52,8.52,8.5,8.51,295000.0,6.1132,6.1132,6.0988,6.106,295000.0
2009-09-23 12:15:00,8.51,8.52,8.5,8.51,610400.0,6.106,6.1132,6.0988,6.106,610400.0
2009-09-23 12:20:00,8.51,8.53,8.51,8.52,426000.0,6.106,6.1203,6.106,6.1132,426000.0
2009-09-23 12:25:00,8.52,8.53,8.51,8.52,407600.0,6.1132,6.1203,6.106,6.1132,407600.0
2009-09-23 12:30:00,8.51,8.53,8.51,8.52,198800.0,6.106,6.1203,6.106,6.1132,198800.0
2009-09-23 12:35:00,8.52,8.52,8.5,8.51,146400.0,6.1132,6.1132,6.0988,6.106,146400.0
2009-09-23 12:40:00,8.5,8.51,8.5,8.51,44400.0,6.0988,6.106,6.0988,6.106,44400.0
2009-09-23 12:45:00,8.5,8.5,8.49,8.49,271600.0,6.0988,6.0988,6.0916,6.0916,271600.0
2009-09-23 12:50:00,8.5,8.5,8.49,8.5,105800.0,6.0988,6.0988,6.0916,6.0988,105800.0
2009-09-23 12:55:00,8.49,8.5,8.49,8.49,131200.0,6.0916,6.0988,6.0916,6.0916,131200.0
2009-09-23 13:00:00,8.49,8.49,8.48,8.49,208000.0,6.0916,6.0916,6.0845,6.0916,208000.0
2009-09-23 13:05:00,8.49,8.51,8.49,8.51,1211200.0,6.0916,6.106,6.0916,6.106,1211200.0
2009-09-23 13:10:00,8.5,8.51,8.49,8.51,200800.0,6.0988,6.106,6.0916,6.106,200800.0
2009-09-23 13:15:00,8.51,8.51,8.49,8.51,534800.0,6.106,6.106,6.0916,6.106,534800.0
2009-09-23 13:20:00,8.51,8.52,8.5,8.5,404200.0,6.106,6.1132,6.0988,6.0988,404200.0
2009-09-23 13:25:00,8.5,8.51,8.49,8.5,213800.0,6.0988,6.106,6.0916,6.0988,213800.0
2009-09-23 13:30:00,8.49,8.5,8.48,8.48,155200.0,6.0916,6.0988,6.0845,6.0845,155200.0
2009-09-23 13:35:00,8.48,8.49,8.48,8.49,282200.0,6.0845,6.0916,6.0845,6.0916,282200.0
2009-09-23 13:40:00,8.49,8.49,8.47,8.48,122600.0,6.0916,6.0916,6.0773,6.0845,122600.0
2009-09-23 13:45:00,8.48,8.49,8.47,8.49,162000.0,6.0845,6.0916,6.0773,6.0916,162000.0
2009-09-23 13:50:00,8.49,8.49,8.47,8.49,175600.0,6.0916,6.0916,6.0773,6.0916,175600.0
2009-09-23 13:55:00,8.49,8.49,8.48,8.49,114000.0,6.0916,6.0916,6.0845,6.0916,114000.0
2009-09-23 14:00:00,8.49,8.49,8.47,8.48,195400.0,6.0916,6.0916,6.0773,6.0845,195400.0
2009-09-23 14:05:00,8.48,8.48,8.47,8.47,229600.0,6.0845,6.0845,6.0773,6.0773,229600.0
2009-09-23 14:10:00,8.47,8.47,8.46,8.47,388200.0,6.0773,6.0773,6.0701,6.0773,388200.0
2009-09-23 14:15:00,8.47,8.5,8.47,8.5,976600.0,6.0773,6.0988,6.0773,6.0988,976600.0
2009-09-23 14:20:00,8.5,8.52,8.47,8.49,1181200.0,6.0988,6.1132,6.0773,6.0916,1181200.0
2009-09-23 14:25:00,8.49,8.51,8.49,8.5,1459600.0,6.0916,6.106,6.0916,6.0988,1459600.0
2009-09-23 14:30:00,8.5,8.53,8.49,8.53,836200.0,6.0988,6.1203,6.0916,6.1203,836200.0
2009-09-23 14:35:00,8.53,8.54,8.52,8.52,1155200.0,6.1203,6.1275,6.1132,6.1132,1155200.0
2009-09-23 14:40:00,8.52,8.52,8.5,8.5,282800.0,6.1132,6.1132,6.0988,6.0988,282800.0
2009-09-23 14:45:00,8.51,8.52,8.5,8.52,338800.0,6.106,6.1132,6.0988,6.1132,338800.0
2009-09-23 14:50:00,8.52,8.52,8.5,8.51,449400.0,6.1132,6.1132,6.0988,6.106,449400.0
2009-09-23 14:55:00,8.5,8.51,8.47,8.48,668000.0,6.0988,6.106,6.0773,6.0845,668000.0
2009-09-23 15:00:00,8.49,8.49,8.48,8.49,363400.0,6.0916,6.0916,6.0845,6.0916,363400.0
2009-09-23 15:05:00,8.49,8.51,8.49,8.5,1540000.0,6.0916,6.106,6.0916,6.0988,1540000.0
2009-09-23 15:10:00,8.49,8.51,8.49,8.49,1758400.0,6.0916,6.106,6.0916,6.0916,1758400.0
2009-09-23 15:15:00,8.49,8.5,8.47,8.49,445600.0,6.0916,6.0988,6.0773,6.0916,445600.0
2009-09-23 15:20:00,8.49,8.49,8.47,8.47,554600.0,6.0916,6.0916,6.0773,6.0773,554600.0
2009-09-23 15:25:00,8.48,8.48,8.44,8.46,865000.0,6.0845,6.0845,6.0558,6.0701,865000.0
2009-09-23 15:30:00,8.45,8.46,8.42,8.43,966600.0,6.0629,6.0701,6.0414,6.0486,966600.0
2009-09-23 15:35:00,8.43,8.47,8.43,8.47,1486800.0,6.0486,6.0773,6.0486,6.0773,1486800.0
2009-09-23 15:40:00,8.47,8.47,8.46,8.46,462000.0,6.0773,6.0773,6.0701,6.0701,462000.0
2009-09-23 15:45:00,8.46,8.47,8.45,8.46,1462200.0,6.0701,6.0773,6.0629,6.0701,1462200.0
2009-09-23 15:50:00,8.46,8.46,8.4,8.42,2298200.0,6.0701,6.0701,6.0271,6.0414,2298200.0
2009-09-23 15:55:00,8.43,8.44,8.42,8.43,3501800.0,6.0486,6.0558,6.0414,6.0486,3501800.0
2009-09-24 09:30:00,8.47,8.47,8.44,8.47,622400.0,6.0773,6.0773,6.0558,6.0773,622400.0
2009-09-24 09:35:00,8.47,8.49,8.46,8.47,629200.0,6.0773,6.0916,6.0701,6.0773,629200.0
2009-09-24 09:40:00,8.47,8.49,8.46,8.47,823800.0,6.0773,6.0916,6.0701,6.0773,823800.0
2009-09-24 09:45:00,8.47,8.49,8.46,8.47,587600.0,6.0773,6.0916,6.0701,6.0773,587600.0
2009-09-24 09:50:00,8.47,8.47,8.46,8.46,397000.0,6.0773,6.0773,6.0701,6.0701,397000.0
2009-09-24 09:55:00,8.47,8.49,8.46,8.47,1332000.0,6.0773,6.0916,6.0701,6.0773,1332000.0
2009-09-24 10:00:00,8.48,8.49,8.43,8.43,1418400.0,6.0845,6.0916,6.0486,6.0486,1418400.0
2009-09-24 10:05:00,8.43,8.44,8.39,8.4,1780200.0,6.0486,6.0558,6.0199,6.0271,1780200.0
2009-09-24 10:10:00,8.4,8.4,8.39,8.39,528800.0,6.0271,6.0271,6.0199,6.0199,528800.0
2009-09-24 10:15:00,8.39,8.4,8.34,8.35,1085000.0,6.0199,6.0271,5.984,5.9912,1085000.0
2009-09-24 10:20:00,8.35,8.37,8.33,8.36,1203600.0,5.9912,6.0055,5.9768,5.9984,1203600.0
2009-09-24 10:25:00,8.37,8.38,8.37,8.38,461200.0,6.0055,6.0127,6.0055,6.0127,461200.0
2009-09-24 10:30:00,8.38,8.38,8.35,8.37,742600.0,6.0127,6.0127,5.9912,6.0055,742600.0
2009-09-24 10:35:00,8.37,8.4,8.37,8.38,2677400.0,6.0055,6.0271,6.0055,6.0127,2677400.0
2009-09-24 10:40:00,8.38,8.38,8.35,8.36,551000.0,6.0127,6.0127,5.9912,5.9984,551000.0
2009-09-24 10:45:00,8.36,8.38,8.35,8.36,657600.0,5.9984,6.0127,5.9912,5.9984,657600.0
2009-09-24 10:50:00,8.36,8.37,8.36,8.36,117000.0,5.9984,6.0055,5.9984,5.9984,117000.0
2009-09-24 10:55:00,8.36,8.38,8.36,8.37,630200.0,5.9984,6.0127,5.9984,6.0055,630200.0
2009-09-24 11:00:00,8.37,8.38,8.36,8.36,417200.0,6.0055,6.0127,5.9984,5.9984,417200.0
2009-09-24 11:05:00,8.36,8.36,8.35,8.36,143000.0,5.9984,5.9984,5.9912,5.9984,143000.0
2009-09-24 11:10:00,8.35,8.38,8.35,8.38,687600.0,5.9912,6.0127,5.9912,6.0127,687600.0
2009-09-24 11:15:00,8.38,8.38,8.37,8.38,308000.0,6.0127,6.0127,6.0055,6.0127,308000.0
2009-09-24 11:20:00,8.37,8.38,8.35,8.36,727000.0,6.0055,6.0127,5.9912,5.9984,727000.0
2009-09-24 11:25:00,8.36,8.37,8.35,8.35,648400.0,5.9984,6.0055,5.9912,5.9912,648400.0
2009-09-24 11:30:00,8.35,8.35,8.34,8.34,192400.0,5.9912,5.9912,5.984,5.984,192400.0
2009-09-24 11:35:00,8.34,8.34,8.33,8.33,252600.0,5.984,5.984,5.9768,5.9768,252600.0
2009-09-24 11:40:00,8.33,8.33,8.31,8.33,439200.0,5.9768,5.9768,5.9625,5.9768,439200.0
2009-09-24 11:45:00,8.33,8.35,8.32,8.33,258400.0,5.9768,5.9912,5.9697,5.9768,258400.0
2009-09-24 11:50:00,8.32,8.33,8.3,8.31,301600.0,5.9697,5.9768,5.9553,5.9625,301600.0
2009-09-24 11:55:00,8.31,8.33,8.31,8.33,145800.0,5.9625,5.9768,5.9625,5.9768,145800.0
2009-09-24 12:00:00,8.33,8.33,8.32,8.33,245400.0,5.9768,5.9768,5.9697,5.9768,245400.0
2009-09-24 12:05:00,8.33,8.33,8.32,8.33,226600.0,5.9768,5.9768,5.9697,5.9768,226600.0
2009-09-24 12:10:00,8.33,8.33,8.31,8.31,169200.0,5.9768,5.9768,5.9625,5.9625,169200.0
2009-09-24 12:15:00,8.31,8.31,8.31,8.31,70600.0,5.9625,5.9625,5.9625,5.9625,70600.0
2009-09-24 12:20:00,8.31,8.31,8.31,8.31,310600.0,5.9625,5.9625,5.9625,5.9625,310600.0
2009-09-24 12:25:00,8.31,8.31,8.31,8.31,259600.0,5.9625,5.9625,5.9625,5.9625,259600.0
2009-09-24 12:30:00,8.31,8.32,8.31,8.31,232200.0,5.9625,5.9697,5.9625,5.9625,232200.0
2009-09-24 12:35:00,8.31,8.32,8.31,8.31,151600.0,5.9625,5.9697,5.9625,5.9625,151600.0
2009-09-24 12:40:00,8.31,8.31,8.31,8.31,60000.0,5.9625,5.9625,5.9625,5.9625,60000.0
2009-09-24 12:45:00,8.31,8.32,8.31,8.31,206600.0,5.9625,5.9697,5.9625,5.9625,206600.0
2009-09-24 12:50:00,8.31,8.32,8.31,8.31,85400.0,5.9625,5.9697,5.9625,5.9625,85400.0
2009-09-24 12:55:00,8.31,8.32,8.29,8.3,618800.0,5.9625,5.9697,5.9481,5.9553,618800.0
2009-09-24 13:00:00,8.3,8.32,8.3,8.31,477000.0,5.9553,5.9697,5.9553,5.9625,477000.0
2009-09-24 13:05:00,8.32,8.33,8.31,8.32,752600.0,5.9697,5.9768,5.9625,5.9697,752600.0
2009-09-24 13:10:00,8.32,8.33,8.31,8.32,423600.0,5.9697,5.9768,5.9625,5.9697,423600.0
2009-09-24 13:15:00,8.31,8.32,8.31,8.31,136200.0,5.9625,5.9697,5.9625,5.9625,136200.0
2009-09-24 13:20:00,8.31,8.31,8.31,8.31,127800.0,5.9625,5.9625,5.9625,5.9625,127800.0
2009-09-24 13:25:00,8.31,8.33,8.31,8.32,493600.0,5.9625,5.9768,5.9625,5.9697,493600.0
2009-09-24 13:30:00,8.32,8.33,8.31,8.33,124800.0,5.9697,5.9768,5.9625,5.9768,124800.0
2009-09-24 13:35:00,8.33,8.34,8.32,8.33,287400.0,5.9768,5.984,5.9697,5.9768,287400.0
2009-09-24 13:40:00,8.33,8.34,8.31,8.31,537000.0,5.9768,5.984,5.9625,5.9625,537000.0
2009-09-24 13:45:00,8.31,8.31,8.28,8.29,1337800.0,5.9625,5.9625,5.941,5.9481,1337800.0
2009-09-24 13:50:00,8.3,8.31,8.29,8.31,319000.0,5.9553,5.9625,5.9481,5.9625,319000.0
2009-09-24 13:55:00,8.31,8.32,8.3,8.31,298200.0,5.9625,5.9697,5.9553,5.9625,298200.0
2009-09-24 14:00:00,8.31,8.33,8.3,8.33,208000.0,5.9625,5.9768,5.9553,5.9768,208000.0
2009-09-24 14:05:00,8.33,8.33,8.31,8.31,256400.0,5.9768,5.9768,5.9625,5.9625,256400.0
2009-09-24 14:10:00,8.31,8.31,8.31,8.31,147800.0,5.9625,5.9625,5.9625,5.9625,147800.0
2009-09-24 14:15:00,8.31,8.32,8.31,8.31,205800.0,5.9625,5.9697,5.9625,5.9625,205800.0
2009-09-24 14:20:00,8.31,8.32,8.3,8.31,236200.0,5.9625,5.9697,5.9553,5.9625,236200.0
2009-09-24 14:25:00,8.3,8.33,8.3,8.33,360400.0,5.9553,5.9768,5.9553,5.9768,360400.0
2009-09-24 14:30:00,8.33,8.33,8.31,8.32,127000.0,5.9768,5.9768,5.9625,5.9697,127000.0
2009-09-24 14:35:00,8.32,8.34,8.31,8.34,304600.0,5.9697,5.984,5.9625,5.984,304600.0
2009-09-24 14:40:00,8.34,8.34,8.31,8.33,297200.0,5.984,5.984,5.9625,5.9768,297200.0
2009-09-24 14:45:00,8.33,8.34,8.31,8.31,576000.0,5.9768,5.984,5.9625,5.9625,576000.0
2009-09-24 14:50:00,8.31,8.33,8.31,8.32,480600.0,5.9625,5.9768,5.9625,5.9697,480600.0
2009-09-24 14:55:00,8.32,8.35,8.32,8.34,354400.0,5.9697,5.9912,5.9697,5.984,354400.0
2009-09-24 15:00:00,8.34,8.34,8.33,8.34,517000.0,5.984,5.984,5.9768,5.984,517000.0
2009-09-24 15:05:00,8.34,8.35,8.32,8.33,432000.0,5.984,5.9912,5.9697,5.9768,432000.0
2009-09-24 15:10:00,8.33,8.35,8.32,8.35,994600.0,5.9768,5.9912,5.9697,5.9912,994600.0
2009-09-24 15:15:00,8.35,8.35,8.34,8.35,517800.0,5.9912,5.9912,5.984,5.9912,517800.0
2009-09-24 15:20:00,8.35,8.37,8.34,8.36,757200.0,5.9912,6.0055,5.984,5.9984,757200.0
2009-09-24 15:25:00,8.36,8.37,8.35,8.37,556600.0,5.9984,6.0055,5.9912,6.0055,556600.0
2009-09-24 15:30:00,8.36,8.38,8.35,8.35,813800.0,5.9984,6.0127,5.9912,5.9912,813800.0
2009-09-24 15:35:00,8.35,8.36,8.32,8.33,1467800.0,5.9912,5.9984,5.9697,5.9768,1467800.0
2009-09-24 15:40:00,8.33,8.36,8.33,8.36,1080800.0,5.9768,5.9984,5.9768,5.9984,1080800.0
2009-09-24 15:45:00,8.36,8.38,8.36,8.36,616000.0,5.9984,6.0127,5.9984,5.9984,616000.0
2009-09-24 15:50:00,8.36,8.38,8.36,8.37,1181000.0,5.9984,6.0127,5.9984,6.0055,1181000.0
2009-09-24 15:55:00,8.37,8.38,8.36,8.36,2425400.0,6.0055,6.0127,5.9984,5.9984,2425400.0
2009-09-25 09:30:00,8.35,8.39,8.35,8.38,880600.0,5.9912,6.0199,5.9912,6.0127,880600.0
2009-09-25 09:35:00,8.38,8.4,8.37,8.39,478400.0,6.0127,6.0271,6.0055,6.0199,478400.0
2009-09-25 09:40:00,8.39,8.4,8.38,8.4,696200.0,6.0199,6.0271,6.0127,6.0271,696200.0
2009-09-25 09:45:00,8.4,8.41,8.38,8.38,778600.0,6.0271,6.0342,6.0127,6.0127,778600.0
2009-09-25 09:50:00,8.38,8.39,8.38,8.38,430000.0,6.0127,6.0199,6.0127,6.0127,430000.0
2009-09-25 09:55:00,8.38,8.4,8.37,8.38,546400.0,6.0127,6.0271,6.0055,6.0127,546400.0
2009-09-25 10:00:00,8.37,8.4,8.35,8.38,603600.0,6.0055,6.0271,5.9912,6.0127,603600.0
2009-09-25 10:05:00,8.38,8.4,8.38,8.4,420200.0,6.0127,6.0271,6.0127,6.0271,420200.0
2009-09-25 10:10:00,8.4,8.4,8.37,8.38,1192400.0,6.0271,6.0271,6.0055,6.0127,1192400.0
2009-09-25 10:15:00,8.38,8.38,8.37,8.38,905800.0,6.0127,6.0127,6.0055,6.0127,905800.0
2009-09-25 10:20:00,8.38,8.4,8.37,8.37,1481600.0,6.0127,6.0271,6.0055,6.0055,1481600.0
2009-09-25 10:25:00,8.38,8.38,8.37,8.38,820000.0,6.0127,6.0127,6.0055,6.0127,820000.0
2009-09-25 10:30:00,8.37,8.38,8.37,8.38,724600.0,6.0055,6.0127,6.0055,6.0127,724600.0
2009-09-25 10:35:00,8.38,8.38,8.35,8.35,484200.0,6.0127,6.0127,5.9912,5.9912,484200.0
2009-09-25 10:40:00,8.35,8.35,8.34,8.35,347800.0,5.9912,5.9912,5.984,5.9912,347800.0
2009-09-25 10:45:00,8.35,8.35,8.33,8.34,507800.0,5.9912,5.9912,5.9768,5.984,507800.0
2009-09-25 10:50:00,8.34,8.34,8.32,8.33,410000.0,5.984,5.984,5.9697,5.9768,410000.0
2009-09-25 10:55:00,8.34,8.34,8.31,8.32,446400.0,5.984,5.984,5.9625,5.9697,446400.0
2009-09-25 11:00:00,8.32,8.33,8.3,8.31,605200.0,5.9697,5.9768,5.9553,5.9625,605200.0
2009-09-25 11:05:00,8.31,8.32,8.31,8.31,256000.0,5.9625,5.9697,5.9625,5.9625,256000.0
2009-09-25 11:10:00,8.31,8.31,8.27,8.28,901800.0,5.9625,5.9625,5.9338,5.941,901800.0
2009-09-25 11:15:00,8.28,8.29,8.27,8.29,184200.0,5.941,5.9481,5.9338,5.9481,184200.0
2009-09-25 11:20:00,8.29,8.3,8.28,8.3,723000.0,5.9481,5.9553,5.941,5.9553,723000.0
2009-09-25 11:25:00,8.3,8.32,8.29,8.32,292400.0,5.9553,5.9697,5.9481,5.9697,292400.0
2009-09-25 11:30:00,8.32,8.33,8.31,8.31,191200.0,5.9697,5.9768,5.9625,5.9625,191200.0
2009-09-25 11:35:00,8.31,8.31,8.31,8.31,264600.0,5.9625,5.9625,5.9625,5.9625,264600.0
2009-09-25 11:40:00,8.31,8.32,8.3,8.32,730200.0,5.9625,5.9697,5.9553,5.9697,730200.0
2009-09-25 11:45:00,8.32,8.33,8.31,8.32,134200.0,5.9697,5.9768,5.9625,5.9697,134200.0
2009-09-25 11:50:00,8.32,8.33,8.31,8.31,291800.0,5.9697,5.9768,5.9625,5.9625,291800.0
2009-09-25 11:55:00,8.31,8.31,8.29,8.31,247200.0,5.9625,5.9625,5.9481,5.9625,247200.0
2009-09-25 12:00:00,8.3,8.31,8.3,8.3,207200.0,5.9553,5.9625,5.9553,5.9553,207200.0
2009-09-25 12:05:00,8.3,8.31,8.3,8.3,208400.0,5.9553,5.9625,5.9553,5.9553,208400.0
2009-09-25 12:10:00,8.3,8.3,8.29,8.29,157400.0,5.9553,5.9553,5.9481,5.9481,157400.0
2009-09-25 12:15:00,8.29,8.3,8.27,8.28,165600.0,5.9481,5.9553,5.9338,5.941,165600.0
2009-09-25 12:20:00,8.27,8.29,8.26,8.29,495200.0,5.9338,5.9481,5.9266,5.9481,495200.0
2009-09-25 12:25:00,8.29,8.3,8.29,8.29,345600.0,5.9481,5.9553,5.9481,5.9481,345600.0
2009-09-25 12:30:00,8.29,8.29,8.28,8.28,65000.0,5.9481,5.9481,5.941,5.941,65000.0
2009-09-25 12:35:00,8.29,8.29,8.28,8.28,159600.0,5.9481,5.9481,5.941,5.941,159600.0
2009-09-25 12:40:00,8.28,8.28,8.27,8.27,71600.0,5.941,5.941,5.9338,5.9338,71600.0
2009-09-25 12:45:00,8.27,8.28,8.27,8.28,105200.0,5.9338,5.941,5.9338,5.941,105200.0
2009-09-25 12:50:00,8.28,8.3,8.27,8.29,391600.0,5.941,5.9553,5.9338,5.9481,391600.0
2009-09-25 12:55:00,8.29,8.3,8.28,8.29,218200.0,5.9481,5.9553,5.941,5.9481,218200.0
2009-09-25 13:00:00,8.29,8.3,8.28,8.3,331200.0,5.9481,5.9553,5.941,5.9553,331200.0
2009-09-25 13:05:00,8.3,8.3,8.28,8.3,532600.0,5.9553,5.9553,5.941,5.9553,532600.0
2009-09-25 13:10:00,8.3,8.3,8.29,8.3,192200.0,5.9553,5.9553,5.9481,5.9553,192200.0
2009-09-25 13:15:00,8.3,8.3,8.28,8.28,246000.0,5.9553,5.9553,5.941,5.941,246000.0
2009-09-25 13:20:00,8.28,8.29,8.28,8.29,332400.0,5.941,5.9481,5.941,5.9481,332400.0
2009-09-25 13:25:00,8.29,8.32,8.29,8.32,360000.0,5.9481,5.9697,5.9481,5.9697,360000.0
2009-09-25 13:30:00,8.32,8.33,8.31,8.32,94800.0,5.9697,5.9768,5.9625,5.9697,94800.0
2009-09-25 13:35:00,8.31,8.32,8.31,8.32,285000.0,5.9625,5.9697,5.9625,5.9697,285000.0
2009-09-25 13:40:00,8.31,8.33,8.31,8.33,204600.0,5.9625,5.9768,5.9625,5.9768,204600.0
2009-09-25 13:45:00,8.33,8.33,8.32,8.33,424600.0,5.9768,5.9768,5.9697,5.9768,424600.0
2009-09-25 13:50:00,8.33,8.33,8.32,8.33,220000.0,5.9768,5.9768,5.9697,5.9768,220000.0
2009-09-25 13:55:00,8.33,8.35,8.33,8.34,246400.0,5.9768,5.9912,5.9768,5.984,246400.0
2009-09-25 14:00:00,8.35,8.36,8.34,8.34,227400.0,5.9912,5.9984,5.984,5.984,227400.0
2009-09-25 14:05:00,8.34,8.35,8.34,8.35,81600.0,5.984,5.9912,5.984,5.9912,81600.0
2009-09-25 14:10:00,8.35,8.36,8.35,8.36,116800.0,5.9912,5.9984,5.9912,5.9984,116800.0
2009-09-25 14:15:00,8.36,8.36,8.34,8.35,187000.0,5.9984,5.9984,5.984,5.9912,187000.0
2009-09-25 14:20:00,8.34,8.35,8.34,8.34,114200.0,5.984,5.9912,5.984,5.984,114200.0
2009-09-25 14:25:00,8.33,8.35,8.33,8.34,223000.0,5.9768,5.9912,5.9768,5.984,223000.0
2009-09-25 14:30:00,8.34,8.34,8.33,8.34,76600.0,5.984,5.984,5.9768,5.984,76600.0
2009-09-25 14:35:00,8.34,8.35,8.33,8.35,210200.0,5.984,5.9912,5.9768,5.9912,210200.0
2009-09-25 14:40:00,8.35,8.36,8.35,8.35,129400.0,5.9912,5.9984,5.9912,5.9912,129400.0
2009-09-25 14:45:00,8.35,8.36,8.35,8.35,164200.0,5.9912,5.9984,5.9912,5.9912,164200.0
2009-09-25 14:50:00,8.35,8.38,8.35,8.38,338600.0,5.9912,6.0127,5.9912,6.0127,338600.0
2009-09-25 14:55:00,8.38,8.4,8.38,8.4,275800.0,6.0127,6.0271,6.0127,6.0271,275800.0
2009-09-25 15:00:00,8.39,8.4,8.38,8.38,172600.0,6.0199,6.0271,6.0127,6.0127,172600.0
2009-09-25 15:05:00,8.38,8.38,8.37,8.37,239400.0,6.0127,6.0127,6.0055,6.0055,239400.0
2009-09-25 15:10:00,8.37,8.38,8.36,8.37,443400.0,6.0055,6.0127,5.9984,6.0055,443400.0
2009-09-25 15:15:00,8.37,8.37,8.36,8.37,142800.0,6.0055,6.0055,5.9984,6.0055,142800.0
2009-09-25 15:20:00,8.36,8.38,8.36,8.38,589000.0,5.9984,6.0127,5.9984,6.0127,589000.0
2009-09-25 15:25:00,8.38,8.38,8.37,8.38,135800.0,6.0127,6.0127,6.0055,6.0127,135800.0
2009-09-25 15:30:00,8.38,8.38,8.38,8.38,135000.0,6.0127,6.0127,6.0127,6.0127,135000.0
2009-09-25 15:35:00,8.38,8.38,8.36,8.36,508600.0,6.0127,6.0127,5.9984,5.9984,508600.0
2009-09-25 15:40:00,8.37,8.37,8.34,8.34,1009800.0,6.0055,6.0055,5.984,5.984,1009800.0
2009-09-25 15:45:00,8.34,8.37,8.34,8.36,693200.0,5.984,6.0055,5.984,5.9984,693200.0
2009-09-25 15:50:00,8.36,8.37,8.35,8.35,1140000.0,5.9984,6.0055,5.9912,5.9912,1140000.0
2009-09-25 15:55:00,8.35,8.37,8.34,8.35,2094400.0,5.9912,6.0055,5.984,5.9912,2094400.0
2009-09-28 09:35:00,8.44,8.45,8.41,8.42,288800.0,6.0558,6.0629,6.0342,6.0414,288800.0
2009-09-28 09:40:00,8.42,8.44,8.41,8.44,823800.0,6.0414,6.0558,6.0342,6.0558,823800.0
2009-09-28 09:45:00,8.44,8.47,8.44,8.46,1085200.0,6.0558,6.0773,6.0558,6.0701,1085200.0
2009-09-28 09:50:00,8.46,8.49,8.45,8.47,1386000.0,6.0701,6.0916,6.0629,6.0773,1386000.0
2009-09-28 09:55:00,8.47,8.49,8.47,8.47,479800.0,6.0773,6.0916,6.0773,6.0773,479800.0
2009-09-28 10:00:00,8.47,8.5,8.47,8.49,1028200.0,6.0773,6.0988,6.0773,6.0916,1028200.0
2009-09-28 10:05:00,8.49,8.49,8.47,8.47,548200.0,6.0916,6.0916,6.0773,6.0773,548200.0
2009-09-28 10:10:00,8.48,8.49,8.47,8.48,181600.0,6.0845,6.0916,6.0773,6.0845,181600.0
2009-09-28 10:15:00,8.49,8.49,8.48,8.49,359600.0,6.0916,6.0916,6.0845,6.0916,359600.0
2009-09-28 10:20:00,8.49,8.49,8.47,8.47,1042000.0,6.0916,6.0916,6.0773,6.0773,1042000.0
2009-09-28 10:25:00,8.47,8.48,8.45,8.46,1588200.0,6.0773,6.0845,6.0629,6.0701,1588200.0
2009-09-28 10:30:00,8.46,8.47,8.44,8.45,1632000.0,6.0701,6.0773,6.0558,6.0629,1632000.0
2009-09-28 10:35:00,8.45,8.46,8.43,8.43,618600.0,6.0629,6.0701,6.0486,6.0486,618600.0
2009-09-28 10:40:00,8.43,8.44,8.41,8.44,567400.0,6.0486,6.0558,6.0342,6.0558,567400.0
2009-09-28 10:45:00,8.44,8.46,8.43,8.46,476000.0,6.0558,6.0701,6.0486,6.0701,476000.0
2009-09-28 10:50:00,8.46,8.46,8.44,8.44,207000.0,6.0701,6.0701,6.0558,6.0558,207000.0
2009-09-28 10:55:00,8.44,8.46,8.44,8.46,139800.0,6.0558,6.0701,6.0558,6.0701,139800.0
2009-09-28 11:00:00,8.45,8.46,8.44,8.46,304000.0,6.0629,6.0701,6.0558,6.0701,304000.0
2009-09-28 11:05:00,8.46,8.47,8.45,8.47,238600.0,6.0701,6.0773,6.0629,6.0773,238600.0
2009-09-28 11:10:00,8.47,8.47,8.46,8.46,313200.0,6.0773,6.0773,6.0701,6.0701,313200.0
2009-09-28 11:15:00,8.46,8.47,8.46,8.46,63000.0,6.0701,6.0773,6.0701,6.0701,63000.0
2009-09-28 11:20:00,8.46,8.47,8.46,8.47,407400.0,6.0701,6.0773,6.0701,6.0773,407400.0
2009-09-28 11:25:00,8.46,8.47,8.46,8.46,93800.0,6.0701,6.0773,6.0701,6.0701,93800.0
2009-09-28 11:30:00,8.46,8.47,8.46,8.47,603400.0,6.0701,6.0773,6.0701,6.0773,603400.0
2009-09-28 11:35:00,8.47,8.47,8.47,8.47,142000.0,6.0773,6.0773,6.0773,6.0773,142000.0
2009-09-28 11:40:00,8.45,8.49,8.45,8.47,2013400.0,6.0629,6.0916,6.0629,6.0773,2013400.0
2009-09-28 11:45:00,8.47,8.49,8.47,8.48,87200.0,6.0773,6.0916,6.0773,6.0845,87200.0
2009-09-28 11:50:00,8.48,8.49,8.47,8.49,414400.0,6.0845,6.0916,6.0773,6.0916,414400.0
2009-09-28 11:55:00,8.49,8.49,8.47,8.48,121000.0,6.0916,6.0916,6.0773,6.0845,121000.0
2009-09-28 12:00:00,8.48,8.49,8.47,8.47,254200.0,6.0845,6.0916,6.0773,6.0773,254200.0
2009-09-28 12:05:00,8.47,8.49,8.47,8.47,494000.0,6.0773,6.0916,6.0773,6.0773,494000.0
2009-09-28 12:10:00,8.47,8.47,8.46,8.46,264400.0,6.0773,6.0773,6.0701,6.0701,264400.0
2009-09-28 12:15:00,8.46,8.46,8.46,8.46,20600.0,6.0701,6.0701,6.0701,6.0701,20600.0
2009-09-28 12:20:00,8.46,8.47,8.46,8.47,68600.0,6.0701,6.0773,6.0701,6.0773,68600.0
2009-09-28 12:25:00,8.47,8.47,8.46,8.47,132600.0,6.0773,6.0773,6.0701,6.0773,132600.0
2009-09-28 12:30:00,8.47,8.47,8.47,8.47,59600.0,6.0773,6.0773,6.0773,6.0773,59600.0
2009-09-28 12:35:00,8.47,8.48,8.47,8.48,176200.0,6.0773,6.0845,6.0773,6.0845,176200.0
2009-09-28 12:40:00,8.48,8.49,8.47,8.47,413000.0,6.0845,6.0916,6.0773,6.0773,413000.0
2009-09-28 12:45:00,8.47,8.49,8.47,8.48,149200.0,6.0773,6.0916,6.0773,6.0845,149200.0
2009-09-28 12:50:00,8.49,8.49,8.48,8.49,161000.0,6.0916,6.0916,6.0845,6.0916,161000.0
2009-09-28 12:55:00,8.49,8.49,8.47,8.47,274600.0,6.0916,6.0916,6.0773,6.0773,274600.0
2009-09-28 13:00:00,8.47,8.49,8.47,8.48,148400.0,6.0773,6.0916,6.0773,6.0845,148400.0
2009-09-28 13:05:00,8.47,8.49,8.47,8.49,81400.0,6.0773,6.0916,6.0773,6.0916,81400.0
2009-09-28 13:10:00,8.49,8.49,8.49,8.49,40800.0,6.0916,6.0916,6.0916,6.0916,40800.0
2009-09-28 13:15:00,8.49,8.5,8.49,8.49,139000.0,6.0916,6.0988,6.0916,6.0916,139000.0
2009-09-28 13:20:00,8.49,8.5,8.49,8.49,262200.0,6.0916,6.0988,6.0916,6.0916,262200.0
2009-09-28 13:25:00,8.49,8.5,8.49,8.49,217800.0,6.0916,6.0988,6.0916,6.0916,217800.0
2009-09-28 13:30:00,8.49,8.51,8.49,8.49,458600.0,6.0916,6.106,6.0916,6.0916,458600.0
2009-09-28 13:35:00,8.49,8.49,8.49,8.49,142200.0,6.0916,6.0916,6.0916,6.0916,142200.0
2009-09-28 13:40:00,8.49,8.51,8.49,8.51,312600.0,6.0916,6.106,6.0916,6.106,312600.0
2009-09-28 13:45:00,8.5,8.51,8.5,8.5,65800.0,6.0988,6.106,6.0988,6.0988,65800.0
2009-09-28 13:50:00,8.5,8.51,8.49,8.49,155400.0,6.0988,6.106,6.0916,6.0916,155400.0
2009-09-28 13:55:00,8.49,8.5,8.49,8.49,127400.0,6.0916,6.0988,6.0916,6.0916,127400.0
2009-09-28 14:00:00,8.5,8.5,8.49,8.49,102800.0,6.0988,6.0988,6.0916,6.0916,102800.0
2009-09-28 14:05:00,8.49,8.5,8.49,8.5,100600.0,6.0916,6.0988,6.0916,6.0988,100600.0
2009-09-28 14:10:00,8.5,8.51,8.49,8.5,162400.0,6.0988,6.106,6.0916,6.0988,162400.0
2009-09-28 14:15:00,8.51,8.51,8.49,8.5,138800.0,6.106,6.106,6.0916,6.0988,138800.0
2009-09-28 14:20:00,8.5,8.51,8.49,8.51,99200.0,6.0988,6.106,6.0916,6.106,99200.0
2009-09-28 14:25:00,8.5,8.51,8.49,8.49,273800.0,6.0988,6.106,6.0916,6.0916,273800.0
2009-09-28 14:30:00,8.49,8.5,8.49,8.5,90800.0,6.0916,6.0988,6.0916,6.0988,90800.0
2009-09-28 14:35:00,8.49,8.5,8.49,8.49,84000.0,6.0916,6.0988,6.0916,6.0916,84000.0
2009-09-28 14:40:00,8.49,8.5,8.49,8.49,149800.0,6.0916,6.0988,6.0916,6.0916,149800.0
2009-09-28 14:45:00,8.49,8.49,8.49,8.49,113600.0,6.0916,6.0916,6.0916,6.0916,113600.0
2009-09-28 14:50:00,8.49,8.5,8.49,8.49,213400.0,6.0916,6.0988,6.0916,6.0916,213400.0
2009-09-28 14:55:00,8.49,8.49,8.49,8.49,105600.0,6.0916,6.0916,6.0916,6.0916,105600.0
2009-09-28 15:00:00,8.49,8.49,8.49,8.49,70400.0,6.0916,6.0916,6.0916,6.0916,70400.0
2009-09-28 15:05:00,8.49,8.5,8.49,8.49,355400.0,6.0916,6.0988,6.0916,6.0916,355400.0
2009-09-28 15:10:00,8.5,8.5,8.49,8.49,86200.0,6.0988,6.0988,6.0916,6.0916,86200.0
2009-09-28 15:15:00,8.5,8.51,8.49,8.51,175400.0,6.0988,6.106,6.0916,6.106,175400.0
2009-09-28 15:20:00,8.51,8.52,8.5,8.52,305800.0,6.106,6.1132,6.0988,6.1132,305800.0
2009-09-28 15:25:00,8.52,8.52,8.51,8.51,338800.0,6.1132,6.1132,6.106,6.106,338800.0
2009-09-28 15:30:00,8.51,8.53,8.49,8.52,422200.0,6.106,6.1203,6.0916,6.1132,422200.0
2009-09-28 15:35:00,8.53,8.53,8.51,8.51,507000.0,6.1203,6.1203,6.106,6.106,507000.0
2009-09-28 15:40:00,8.52,8.52,8.51,8.51,313200.0,6.1132,6.1132,6.106,6.106,313200.0
2009-09-28 15:45:00,8.51,8.51,8.49,8.49,349200.0,6.106,6.106,6.0916,6.0916,349200.0
2009-09-28 15:50:00,8.5,8.52,8.49,8.51,568000.0,6.0988,6.1132,6.0916,6.106,568000.0
2009-09-28 15:55:00,8.51,8.52,8.5,8.52,1954000.0,6.106,6.1132,6.0988,6.1132,1954000.0
2009-09-29 09:30:00,8.53,8.62,8.51,8.59,1029400.0,6.1203,6.1849,6.106,6.1634,1029400.0
2009-09-29 09:35:00,8.61,8.69,8.6,8.63,1656200.0,6.1777,6.2351,6.1706,6.1921,1656200.0
2009-09-29 09:40:00,8.65,8.67,8.63,8.65,1073000.0,6.2064,6.2208,6.1921,6.2064,1073000.0
2009-09-29 09:45:00,8.65,8.66,8.62,8.63,850800.0,6.2064,6.2136,6.1849,6.1921,850800.0
2009-09-29 09:50:00,8.62,8.63,8.61,8.61,644400.0,6.1849,6.1921,6.1777,6.1777,644400.0
2009-09-29 09:55:00,8.61,8.65,8.6,8.65,1565800.0,6.1777,6.2064,6.1706,6.2064,1565800.0
2009-09-29 10:00:00,8.65,8.65,8.54,8.55,1471400.0,6.2064,6.2064,6.1275,6.1347,1471400.0
2009-09-29 10:05:00,8.55,8.58,8.55,8.58,703200.0,6.1347,6.1562,6.1347,6.1562,703200.0
2009-09-29 10:10:00,8.58,8.58,8.55,8.56,1014000.0,6.1562,6.1562,6.1347,6.1419,1014000.0
2009-09-29 10:15:00,8.56,8.6,8.56,8.58,1648600.0,6.1419,6.1706,6.1419,6.1562,1648600.0
2009-09-29 10:20:00,8.57,8.58,8.55,8.57,1322000.0,6.149,6.1562,6.1347,6.149,1322000.0
2009-09-29 10:25:00,8.57,8.58,8.56,8.58,788000.0,6.149,6.1562,6.1419,6.1562,788000.0
2009-09-29 10:30:00,8.58,8.6,8.56,8.6,697600.0,6.1562,6.1706,6.1419,6.1706,697600.0
2009-09-29 10:35:00,8.59,8.59,8.56,8.58,798200.0,6.1634,6.1634,6.1419,6.1562,798200.0
2009-09-29 10:40:00,8.58,8.58,8.56,8.56,683200.0,6.1562,6.1562,6.1419,6.1419,683200.0
2009-09-29 10:45:00,8.56,8.58,8.56,8.58,273800.0,6.1419,6.1562,6.1419,6.1562,273800.0
2009-09-29 10:50:00,8.58,8.58,8.56,8.56,374800.0,6.1562,6.1562,6.1419,6.1419,374800.0
2009-09-29 10:55:00,8.56,8.56,8.55,8.56,522400.0,6.1419,6.1419,6.1347,6.1419,522400.0
2009-09-29 11:00:00,8.56,8.56,8.53,8.53,1487000.0,6.1419,6.1419,6.1203,6.1203,1487000.0
2009-09-29 11:05:00,8.53,8.54,8.52,8.54,865000.0,6.1203,6.1275,6.1132,6.1275,865000.0
2009-09-29 11:10:00,8.54,8.54,8.53,8.53,899000.0,6.1275,6.1275,6.1203,6.1203,899000.0
2009-09-29 11:15:00,8.54,8.54,8.53,8.54,262000.0,6.1275,6.1275,6.1203,6.1275,262000.0
2009-09-29 11:20:00,8.54,8.54,8.53,8.54,386600.0,6.1275,6.1275,6.1203,6.1275,386600.0
2009-09-29 11:25:00,8.53,8.54,8.53,8.54,436200.0,6.1203,6.1275,6.1203,6.1275,436200.0
2009-09-29 11:30:00,8.54,8.55,8.53,8.55,294600.0,6.1275,6.1347,6.1203,6.1347,294600.0
2009-09-29 11:35:00,8.55,8.55,8.55,8.55,406000.0,6.1347,6.1347,6.1347,6.1347,406000.0
2009-09-29 11:40:00,8.55,8.55,8.54,8.55,506200.0,6.1347,6.1347,6.1275,6.1347,506200.0
2009-09-29 11:45:00,8.55,8.55,8.53,8.54,635000.0,6.1347,6.1347,6.1203,6.1275,635000.0
2009-09-29 11:50:00,8.54,8.56,8.54,8.55,374000.0,6.1275,6.1419,6.1275,6.1347,374000.0
2009-09-29 11:55:00,8.56,8.56,8.55,8.55,601400.0,6.1419,6.1419,6.1347,6.1347,601400.0
2009-09-29 12:00:00,8.55,8.56,8.55,8.56,775600.0,6.1347,6.1419,6.1347,6.1419,775600.0
2009-09-29 12:05:00,8.56,8.58,8.56,8.58,338600.0,6.1419,6.1562,6.1419,6.1562,338600.0
2009-09-29 12:10:00,8.57,8.58,8.56,8.58,430200.0,6.149,6.1562,6.1419,6.1562,430200.0
2009-09-29 12:15:00,8.58,8.59,8.57,8.58,733800.0,6.1562,6.1634,6.149,6.1562,733800.0
2009-09-29 12:20:00,8.58,8.58,8.56,8.56,229000.0,6.1562,6.1562,6.1419,6.1419,229000.0
2009-09-29 12:25:00,8.56,8.58,8.56,8.57,413000.0,6.1419,6.1562,6.1419,6.149,413000.0
2009-09-29 12:30:00,8.57,8.59,8.57,8.58,332800.0,6.149,6.1634,6.149,6.1562,332800.0
2009-09-29 12:35:00,8.59,8.59,8.58,8.59,427600.0,6.1634,6.1634,6.1562,6.1634,427600.0
2009-09-29 12:40:00,8.59,8.59,8.59,8.59,174000.0,6.1634,6.1634,6.1634,6.1634,174000.0
2009-09-29 12:45:00,8.59,8.61,8.59,8.6,329800.0,6.1634,6.1777,6.1634,6.1706,329800.0
2009-09-29 12:50:00,8.6,8.62,8.6,8.61,404200.0,6.1706,6.1849,6.1706,6.1777,404200.0
2009-09-29 12:55:00,8.61,8.62,8.61,8.62,290200.0,6.1777,6.1849,6.1777,6.1849,290200.0
2009-09-29 13:00:00,8.62,8.63,8.62,8.63,489400.0,6.1849,6.1921,6.1849,6.1921,489400.0
2009-09-29 13:05:00,8.62,8.63,8.62,8.63,492600.0,6.1849,6.1921,6.1849,6.1921,492600.0
2009-09-29 13:10:00,8.62,8.64,8.62,8.63,502400.0,6.1849,6.1993,6.1849,6.1921,502400.0
2009-09-29 13:15:00,8.63,8.63,8.63,8.63,302600.0,6.1921,6.1921,6.1921,6.1921,302600.0
2009-09-29 13:20:00,8.63,8.63,8.63,8.63,262400.0,6.1921,6.1921,6.1921,6.1921,262400.0
2009-09-29 13:25:00,8.63,8.64,8.63,8.63,223000.0,6.1921,6.1993,6.1921,6.1921,223000.0
2009-09-29 13:30:00,8.63,8.63,8.63,8.63,150600.0,6.1921,6.1921,6.1921,6.1921,150600.0
2009-09-29 13:35:00,8.63,8.64,8.63,8.64,424800.0,6.1921,6.1993,6.1921,6.1993,424800.0
2009-09-29 13:40:00,8.63,8.65,8.63,8.65,459600.0,6.1921,6.2064,6.1921,6.2064,459600.0
2009-09-29 13:45:00,8.65,8.66,8.65,8.65,401000.0,6.2064,6.2136,6.2064,6.2064,401000.0
2009-09-29 13:50:00,8.65,8.65,8.64,8.65,582600.0,6.2064,6.2064,6.1993,6.2064,582600.0
2009-09-29 13:55:00,8.65,8.65,8.65,8.65,280600.0,6.2064,6.2064,6.2064,6.2064,280600.0
2009-09-29 14:00:00,8.65,8.65,8.63,8.63,657200.0,6.2064,6.2064,6.1921,6.1921,657200.0
2009-09-29 14:05:00,8.63,8.64,8.63,8.64,458600.0,6.1921,6.1993,6.1921,6.1993,458600.0
2009-09-29 14:10:00,8.64,8.65,8.63,8.64,514800.0,6.1993,6.2064,6.1921,6.1993,514800.0
2009-09-29 14:15:00,8.64,8.65,8.63,8.63,448000.0,6.1993,6.2064,6.1921,6.1921,448000.0
2009-09-29 14:20:00,8.63,8.65,8.63,8.65,908400.0,6.1921,6.2064,6.1921,6.2064,908400.0
2009-09-29 14:25:00,8.65,8.65,8.64,8.65,892200.0,6.2064,6.2064,6.1993,6.2064,892200.0
2009-09-29 14:30:00,8.65,8.67,8.65,8.66,1372600.0,6.2064,6.2208,6.2064,6.2136,1372600.0
2009-09-29 14:35:00,8.65,8.68,8.65,8.68,845200.0,6.2064,6.228,6.2064,6.228,845200.0
2009-09-29 14:40:00,8.68,8.68,8.67,8.68,754800.0,6.228,6.228,6.2208,6.228,754800.0
2009-09-29 14:45:00,8.68,8.69,8.68,8.68,511400.0,6.228,6.2351,6.228,6.228,511400.0
2009-09-29 14:50:00,8.68,8.69,8.68,8.69,360400.0,6.228,6.2351,6.228,6.2351,360400.0
2009-09-29 14:55:00,8.69,8.7,8.68,8.69,936000.0,6.2351,6.2423,6.228,6.2351,936000.0
2009-09-29 15:00:00,8.69,8.69,8.68,8.69,223000.0,6.2351,6.2351,6.228,6.2351,223000.0
2009-09-29 15:05:00,8.68,8.7,8.68,8.7,465400.0,6.228,6.2423,6.228,6.2423,465400.0
2009-09-29 15:10:00,8.7,8.71,8.7,8.7,867800.0,6.2423,6.2495,6.2423,6.2423,867800.0
2009-09-29 15:15:00,8.7,8.71,8.7,8.7,492600.0,6.2423,6.2495,6.2423,6.2423,492600.0
2009-09-29 15:20:00,8.7,8.71,8.7,8.7,1056800.0,6.2423,6.2495,6.2423,6.2423,1056800.0
2009-09-29 15:25:00,8.7,8.72,8.7,8.7,855400.0,6.2423,6.2567,6.2423,6.2423,855400.0
2009-09-29 15:30:00,8.7,8.71,8.69,8.7,703400.0,6.2423,6.2495,6.2351,6.2423,703400.0
2009-09-29 15:35:00,8.7,8.71,8.7,8.71,829800.0,6.2423,6.2495,6.2423,6.2495,829800.0
2009-09-29 15:40:00,8.71,8.71,8.7,8.71,800800.0,6.2495,6.2495,6.2423,6.2495,800800.0
2009-09-29 15:45:00,8.71,8.72,8.71,8.71,949600.0,6.2495,6.2567,6.2495,6.2495,949600.0
2009-09-29 15:50:00,8.71,8.71,8.69,8.7,1622000.0,6.2495,6.2495,6.2351,6.2423,1622000.0
2009-09-29 15:55:00,8.69,8.71,8.69,8.7,2370800.0,6.2351,6.2495,6.2351,6.2423,2370800.0
2009-09-30 09:30:00,8.69,8.7,8.62,8.62,756200.0,6.2351,6.2423,6.1849,6.1849,756200.0
2009-09-30 09:35:00,8.62,8.64,8.62,8.63,578600.0,6.1849,6.1993,6.1849,6.1921,578600.0
2009-09-30 09:40:00,8.63,8.64,8.56,8.56,814800.0,6.1921,6.1993,6.1419,6.1419,814800.0
2009-09-30 09:45:00,8.56,8.56,8.52,8.52,1376400.0,6.1419,6.1419,6.1132,6.1132,1376400.0
2009-09-30 09:50:00,8.52,8.53,8.49,8.52,1071800.0,6.1132,6.1203,6.0916,6.1132,1071800.0
2009-09-30 09:55:00,8.52,8.52,8.46,8.48,1340200.0,6.1132,6.1132,6.0701,6.0845,1340200.0
2009-09-30 10:00:00,8.48,8.49,8.46,8.49,1025800.0,6.0845,6.0916,6.0701,6.0916,1025800.0
2009-09-30 10:05:00,8.49,8.5,8.47,8.47,1016000.0,6.0916,6.0988,6.0773,6.0773,1016000.0
2009-09-30 10:10:00,8.47,8.52,8.47,8.51,453200.0,6.0773,6.1132,6.0773,6.106,453200.0
2009-09-30 10:15:00,8.51,8.54,8.49,8.54,533600.0,6.106,6.1275,6.0916,6.1275,533600.0
2009-09-30 10:20:00,8.54,8.54,8.49,8.49,440800.0,6.1275,6.1275,6.0916,6.0916,440800.0
2009-09-30 10:25:00,8.49,8.52,8.47,8.51,752200.0,6.0916,6.1132,6.0773,6.106,752200.0
2009-09-30 10:30:00,8.51,8.53,8.49,8.52,820200.0,6.106,6.1203,6.0916,6.1132,820200.0
2009-09-30 10:35:00,8.51,8.53,8.5,8.52,554000.0,6.106,6.1203,6.0988,6.1132,554000.0
2009-09-30 10:40:00,8.53,8.53,8.5,8.52,812200.0,6.1203,6.1203,6.0988,6.1132,812200.0
2009-09-30 10:45:00,8.52,8.53,8.5,8.51,603200.0,6.1132,6.1203,6.0988,6.106,603200.0
2009-09-30 10:50:00,8.51,8.53,8.5,8.51,309000.0,6.106,6.1203,6.0988,6.106,309000.0
2009-09-30 10:55:00,8.52,8.52,8.49,8.49,330400.0,6.1132,6.1132,6.0916,6.0916,330400.0
2009-09-30 11:00:00,8.49,8.52,8.49,8.5,333200.0,6.0916,6.1132,6.0916,6.0988,333200.0
2009-09-30 11:05:00,8.5,8.51,8.48,8.48,244800.0,6.0988,6.106,6.0845,6.0845,244800.0
2009-09-30 11:10:00,8.48,8.49,8.47,8.47,378600.0,6.0845,6.0916,6.0773,6.0773,378600.0
2009-09-30 11:15:00,8.47,8.49,8.47,8.48,349000.0,6.0773,6.0916,6.0773,6.0845,349000.0
2009-09-30 11:20:00,8.49,8.51,8.47,8.48,751000.0,6.0916,6.106,6.0773,6.0845,751000.0
2009-09-30 11:25:00,8.48,8.49,8.47,8.47,247200.0,6.0845,6.0916,6.0773,6.0773,247200.0
2009-09-30 11:30:00,8.47,8.48,8.47,8.47,367800.0,6.0773,6.0845,6.0773,6.0773,367800.0
2009-09-30 11:35:00,8.47,8.47,8.45,8.45,251000.0,6.0773,6.0773,6.0629,6.0629,251000.0
2009-09-30 11:40:00,8.46,8.46,8.45,8.45,148400.0,6.0701,6.0701,6.0629,6.0629,148400.0
2009-09-30 11:45:00,8.45,8.46,8.44,8.44,751800.0,6.0629,6.0701,6.0558,6.0558,751800.0
2009-09-30 11:50:00,8.44,8.49,8.44,8.47,870400.0,6.0558,6.0916,6.0558,6.0773,870400.0
2009-09-30 11:55:00,8.47,8.5,8.47,8.5,1100200.0,6.0773,6.0988,6.0773,6.0988,1100200.0
2009-09-30 12:00:00,8.49,8.5,8.49,8.5,286600.0,6.0916,6.0988,6.0916,6.0988,286600.0
2009-09-30 12:05:00,8.49,8.5,8.48,8.49,369400.0,6.0916,6.0988,6.0845,6.0916,369400.0
2009-09-30 12:10:00,8.48,8.49,8.48,8.49,129000.0,6.0845,6.0916,6.0845,6.0916,129000.0
2009-09-30 12:15:00,8.49,8.51,8.49,8.5,270000.0,6.0916,6.106,6.0916,6.0988,270000.0
2009-09-30 12:20:00,8.5,8.51,8.49,8.51,173800.0,6.0988,6.106,6.0916,6.106,173800.0
2009-09-30 12:25:00,8.51,8.52,8.5,8.5,194400.0,6.106,6.1132,6.0988,6.0988,194400.0
2009-09-30 12:30:00,8.51,8.53,8.51,8.52,376600.0,6.106,6.1203,6.106,6.1132,376600.0
2009-09-30 12:35:00,8.52,8.52,8.51,8.51,132800.0,6.1132,6.1132,6.106,6.106,132800.0
2009-09-30 12:40:00,8.51,8.53,8.5,8.52,452000.0,6.106,6.1203,6.0988,6.1132,452000.0
2009-09-30 12:45:00,8.52,8.53,8.49,8.5,938000.0,6.1132,6.1203,6.0916,6.0988,938000.0
2009-09-30 12:50:00,8.49,8.52,8.49,8.51,662600.0,6.0916,6.1132,6.0916,6.106,662600.0
2009-09-30 12:55:00,8.51,8.53,8.51,8.52,536000.0,6.106,6.1203,6.106,6.1132,536000.0
2009-09-30 13:00:00,8.52,8.54,8.52,8.53,934800.0,6.1132,6.1275,6.1132,6.1203,934800.0
2009-09-30 13:05:00,8.53,8.54,8.51,8.52,872200.0,6.1203,6.1275,6.106,6.1132,872200.0
2009-09-30 13:10:00,8.52,8.53,8.52,8.53,225000.0,6.1132,6.1203,6.1132,6.1203,225000.0
2009-09-30 13:15:00,8.53,8.54,8.53,8.53,156800.0,6.1203,6.1275,6.1203,6.1203,156800.0
2009-09-30 13:20:00,8.53,8.55,8.52,8.53,401200.0,6.1203,6.1347,6.1132,6.1203,401200.0
2009-09-30 13:25:00,8.53,8.54,8.52,8.53,341400.0,6.1203,6.1275,6.1132,6.1203,341400.0
2009-09-30 13:30:00,8.53,8.55,8.53,8.54,477400.0,6.1203,6.1347,6.1203,6.1275,477400.0
2009-09-30 13:35:00,8.54,8.55,8.52,8.52,241200.0,6.1275,6.1347,6.1132,6.1132,241200.0
2009-09-30 13:40:00,8.52,8.52,8.5,8.5,273000.0,6.1132,6.1132,6.0988,6.0988,273000.0
2009-09-30 13:45:00,8.5,8.51,8.49,8.49,387800.0,6.0988,6.106,6.0916,6.0916,387800.0
2009-09-30 13:50:00,8.5,8.52,8.49,8.52,413000.0,6.0988,6.1132,6.0916,6.1132,413000.0
2009-09-30 13:55:00,8.51,8.52,8.49,8.51,464200.0,6.106,6.1132,6.0916,6.106,464200.0
2009-09-30 14:00:00,8.51,8.51,8.48,8.49,462200.0,6.106,6.106,6.0845,6.0916,462200.0
2009-09-30 14:05:00,8.49,8.49,8.49,8.49,62600.0,6.0916,6.0916,6.0916,6.0916,62600.0
2009-09-30 14:10:00,8.49,8.49,8.48,8.49,279400.0,6.0916,6.0916,6.0845,6.0916,279400.0
2009-09-30 14:15:00,8.49,8.51,8.49,8.49,290400.0,6.0916,6.106,6.0916,6.0916,290400.0
2009-09-30 14:20:00,8.49,8.5,8.48,8.49,322600.0,6.0916,6.0988,6.0845,6.0916,322600.0
2009-09-30 14:25:00,8.49,8.5,8.49,8.5,264800.0,6.0916,6.0988,6.0916,6.0988,264800.0
2009-09-30 14:30:00,8.5,8.5,8.47,8.49,301000.0,6.0988,6.0988,6.0773,6.0916,301000.0
2009-09-30 14:35:00,8.49,8.51,8.49,8.5,187200.0,6.0916,6.106,6.0916,6.0988,187200.0
2009-09-30 14:40:00,8.51,8.51,8.49,8.5,559200.0,6.106,6.106,6.0916,6.0988,559200.0
2009-09-30 14:45:00,8.49,8.51,8.47,8.48,475200.0,6.0916,6.106,6.0773,6.0845,475200.0
2009-09-30 14:50:00,8.48,8.48,8.46,8.47,407600.0,6.0845,6.0845,6.0701,6.0773,407600.0
2009-09-30 14:55:00,8.47,8.47,8.45,8.45,754000.0,6.0773,6.0773,6.0629,6.0629,754000.0
2009-09-30 15:00:00,8.45,8.46,8.42,8.42,745000.0,6.0629,6.0701,6.0414,6.0414,745000.0
2009-09-30 15:05:00,8.42,8.44,8.41,8.43,1000400.0,6.0414,6.0558,6.0342,6.0486,1000400.0
2009-09-30 15:10:00,8.43,8.43,8.4,8.41,630200.0,6.0486,6.0486,6.0271,6.0342,630200.0
2009-09-30 15:15:00,8.41,8.42,8.39,8.41,615800.0,6.0342,6.0414,6.0199,6.0342,615800.0
2009-09-30 15:20:00,8.41,8.42,8.39,8.4,748000.0,6.0342,6.0414,6.0199,6.0271,748000.0
2009-09-30 15:25:00,8.4,8.41,8.38,8.38,1065000.0,6.0271,6.0342,6.0127,6.0127,1065000.0
2009-09-30 15:30:00,8.38,8.44,8.38,8.44,671600.0,6.0127,6.0558,6.0127,6.0558,671600.0
2009-09-30 15:35:00,8.44,8.44,8.41,8.43,1350200.0,6.0558,6.0558,6.0342,6.0486,1350200.0
2009-09-30 15:40:00,8.43,8.45,8.42,8.44,841000.0,6.0486,6.0629,6.0414,6.0558,841000.0
2009-09-30 15:45:00,8.44,8.46,8.42,8.46,786400.0,6.0558,6.0701,6.0414,6.0701,786400.0
2009-09-30 15:50:00,8.46,8.48,8.45,8.45,1496800.0,6.0701,6.0845,6.0629,6.0629,1496800.0
2009-09-30 15:55:00,8.46,8.46,8.44,8.44,2944000.0,6.0701,6.0701,6.0558,6.0558,2944000.0
2009-10-01 09:30:00,8.19,8.2,7.93,7.93,4239000.0,5.8764,5.8836,5.6898,5.6898,4239000.0
2009-10-01 09:35:00,7.92,7.96,7.84,7.89,4550200.0,5.6827,5.7114,5.6253,5.6611,4550200.0
2009-10-01 09:40:00,7.89,7.89,7.82,7.88,5492400.0,5.6611,5.6611,5.6109,5.654,5492400.0
2009-10-01 09:45:00,7.88,7.97,7.82,7.95,4521600.0,5.654,5.7185,5.6109,5.7042,4521600.0
2009-10-01 09:50:00,7.94,8.03,7.92,7.98,4449800.0,5.697,5.7616,5.6827,5.7257,4449800.0
2009-10-01 09:55:00,7.99,7.99,7.95,7.97,869000.0,5.7329,5.7329,5.7042,5.7185,869000.0
2009-10-01 10:00:00,7.97,7.99,7.91,7.93,2381400.0,5.7185,5.7329,5.6755,5.6898,2381400.0
2009-10-01 10:05:00,7.91,7.93,7.85,7.88,2162000.0,5.6755,5.6898,5.6324,5.654,2162000.0
2009-10-01 10:10:00,7.88,7.92,7.88,7.89,1184400.0,5.654,5.6827,5.654,5.6611,1184400.0
2009-10-01 10:15:00,7.89,8.4,7.88,7.91,4003400.0,5.6611,6.0271,5.654,5.6755,4003400.0
2009-10-01 10:20:00,7.91,7.96,7.91,7.95,1342000.0,5.6755,5.7114,5.6755,5.7042,1342000.0
2009-10-01 10:25:00,7.95,7.95,7.91,7.92,1897600.0,5.7042,5.7042,5.6755,5.6827,1897600.0
2009-10-01 10:30:00,7.92,7.95,7.9,7.95,1662000.0,5.6827,5.7042,5.6683,5.7042,1662000.0
2009-10-01 10:35:00,7.95,7.95,7.92,7.93,2655000.0,5.7042,5.7042,5.6827,5.6898,2655000.0
2009-10-01 10:40:00,7.93,7.97,7.93,7.96,3195400.0,5.6898,5.7185,5.6898,5.7114,3195400.0
2009-10-01 10:45:00,7.96,7.97,7.94,7.95,1178600.0,5.7114,5.7185,5.697,5.7042,1178600.0
2009-10-01 10:50:00,7.94,7.95,7.93,7.93,1018200.0,5.697,5.7042,5.6898,5.6898,1018200.0
2009-10-01 10:55:00,7.93,7.95,7.92,7.93,1387000.0,5.6898,5.7042,5.6827,5.6898,1387000.0
2009-10-01 11:00:00,7.93,7.93,7.9,7.91,1259400.0,5.6898,5.6898,5.6683,5.6755,1259400.0
2009-10-01 11:05:00,7.91,7.91,7.84,7.85,2010400.0,5.6755,5.6755,5.6253,5.6324,2010400.0
2009-10-01 11:10:00,7.84,7.86,7.83,7.85,1108200.0,5.6253,5.6396,5.6181,5.6324,1108200.0
2009-10-01 11:15:00,7.85,7.86,7.84,7.85,1213600.0,5.6324,5.6396,5.6253,5.6324,1213600.0
2009-10-01 11:20:00,7.85,7.87,7.85,7.85,659400.0,5.6324,5.6468,5.6324,5.6324,659400.0
2009-10-01 11:25:00,7.85,7.85,7.83,7.83,724400.0,5.6324,5.6324,5.6181,5.6181,724400.0
2009-10-01 11:30:00,7.83,7.84,7.81,7.82,1306400.0,5.6181,5.6253,5.6037,5.6109,1306400.0
2009-10-01 11:35:00,7.82,7.82,7.81,7.81,801600.0,5.6109,5.6109,5.6037,5.6037,801600.0
2009-10-01 11:40:00,7.81,7.82,7.8,7.8,1062000.0,5.6037,5.6109,5.5966,5.5966,1062000.0
2009-10-01 11:45:00,7.81,7.82,7.8,7.81,1767000.0,5.6037,5.6109,5.5966,5.6037,1767000.0
2009-10-01 11:50:00,7.81,7.82,7.8,7.82,711000.0,5.6037,5.6109,5.5966,5.6109,711000.0
2009-10-01 11:55:00,7.81,7.83,7.81,7.83,722000.0,5.6037,5.6181,5.6037,5.6181,722000.0
2009-10-01 12:00:00,7.83,7.84,7.82,7.82,1224200.0,5.6181,5.6253,5.6109,5.6109,1224200.0
2009-10-01 12:05:00,7.82,7.84,7.81,7.84,539000.0,5.6109,5.6253,5.6037,5.6253,539000.0
2009-10-01 12:10:00,7.84,7.86,7.83,7.85,1202400.0,5.6253,5.6396,5.6181,5.6324,1202400.0
2009-10-01 12:15:00,7.84,7.88,7.84,7.87,784400.0,5.6253,5.654,5.6253,5.6468,784400.0
2009-10-01 12:20:00,7.87,7.87,7.86,7.86,837000.0,5.6468,5.6468,5.6396,5.6396,837000.0
2009-10-01 12:25:00,7.86,7.86,7.85,7.85,463200.0,5.6396,5.6396,5.6324,5.6324,463200.0
2009-10-01 12:30:00,7.85,7.86,7.84,7.85,731000.0,5.6324,5.6396,5.6253,5.6324,731000.0
2009-10-01 12:35:00,7.85,7.88,7.84,7.88,1073800.0,5.6324,5.654,5.6253,5.654,1073800.0
2009-10-01 12:40:00,7.88,7.89,7.87,7.89,1358000.0,5.654,5.6611,5.6468,5.6611,1358000.0
2009-10-01 12:45:00,7.88,7.9,7.88,7.9,509200.0,5.654,5.6683,5.654,5.6683,509200.0
2009-10-01 12:50:00,7.9,7.92,7.9,7.9,968200.0,5.6683,5.6827,5.6683,5.6683,968200.0
2009-10-01 12:55:00,7.9,7.91,7.9,7.91,781800.0,5.6683,5.6755,5.6683,5.6755,781800.0
2009-10-01 13:00:00,7.91,7.91,7.89,7.89,439400.0,5.6755,5.6755,5.6611,5.6611,439400.0
2009-10-01 13:05:00,7.89,7.9,7.87,7.88,1048600.0,5.6611,5.6683,5.6468,5.654,1048600.0
2009-10-01 13:10:00,7.88,7.9,7.86,7.89,2212600.0,5.654,5.6683,5.6396,5.6611,2212600.0
2009-10-01 13:15:00,7.88,7.91,7.86,7.86,1879400.0,5.654,5.6755,5.6396,5.6396,1879400.0
2009-10-01 13:20:00,7.86,7.88,7.85,7.87,2123400.0,5.6396,5.654,5.6324,5.6468,2123400.0
2009-10-01 13:25:00,7.87,7.9,7.87,7.9,447800.0,5.6468,5.6683,5.6468,5.6683,447800.0
2009-10-01 13:30:00,7.9,7.91,7.89,7.9,656800.0,5.6683,5.6755,5.6611,5.6683,656800.0
2009-10-01 13:35:00,7.89,7.9,7.89,7.9,869000.0,5.6611,5.6683,5.6611,5.6683,869000.0
2009-10-01 13:40:00,7.9,7.93,7.9,7.91,2538600.0,5.6683,5.6898,5.6683,5.6755,2538600.0
2009-10-01 13:45:00,7.92,7.93,7.91,7.93,672800.0,5.6827,5.6898,5.6755,5.6898,672800.0
2009-10-01 13:50:00,7.93,7.94,7.91,7.93,1087000.0,5.6898,5.697,5.6755,5.6898,1087000.0
2009-10-01 13:55:00,7.93,7.93,7.9,7.9,639800.0,5.6898,5.6898,5.6683,5.6683,639800.0
2009-10-01 14:00:00,7.9,7.91,7.9,7.9,529600.0,5.6683,5.6755,5.6683,5.6683,529600.0
2009-10-01 14:05:00,7.9,7.92,7.89,7.92,862400.0,5.6683,5.6827,5.6611,5.6827,862400.0
2009-10-01 14:10:00,7.92,7.92,7.9,7.9,1032600.0,5.6827,5.6827,5.6683,5.6683,1032600.0
2009-10-01 14:15:00,7.9,7.9,7.89,7.9,1206600.0,5.6683,5.6683,5.6611,5.6683,1206600.0
2009-10-01 14:20:00,7.89,7.9,7.88,7.89,540400.0,5.6611,5.6683,5.654,5.6611,540400.0
2009-10-01 14:25:00,7.88,7.91,7.88,7.91,620600.0,5.654,5.6755,5.654,5.6755,620600.0
2009-10-01 14:30:00,7.9,7.91,7.89,7.89,281200.0,5.6683,5.6755,5.6611,5.6611,281200.0
2009-10-01 14:35:00,7.89,7.91,7.89,7.89,720400.0,5.6611,5.6755,5.6611,5.6611,720400.0
2009-10-01 14:40:00,7.89,7.89,7.87,7.88,1321800.0,5.6611,5.6611,5.6468,5.654,1321800.0
2009-10-01 14:45:00,7.88,7.88,7.86,7.88,1344800.0,5.654,5.654,5.6396,5.654,1344800.0
2009-10-01 14:50:00,7.88,7.91,7.87,7.89,1802000.0,5.654,5.6755,5.6468,5.6611,1802000.0
2009-10-01 14:55:00,7.89,7.91,7.87,7.87,1191000.0,5.6611,5.6755,5.6468,5.6468,1191000.0
2009-10-01 15:00:00,7.88,7.9,7.87,7.89,1374600.0,5.654,5.6683,5.6468,5.6611,1374600.0
2009-10-01 15:05:00,7.89,7.9,7.87,7.88,3016400.0,5.6611,5.6683,5.6468,5.654,3016400.0
2009-10-01 15:10:00,7.88,7.88,7.87,7.87,2892600.0,5.654,5.654,5.6468,5.6468,2892600.0
2009-10-01 15:15:00,7.87,7.88,7.86,7.87,1667600.0,5.6468,5.654,5.6396,5.6468,1667600.0
2009-10-01 15:20:00,7.87,7.88,7.86,7.88,2431000.0,5.6468,5.654,5.6396,5.654,2431000.0
2009-10-01 15:25:00,7.88,7.88,7.87,7.87,2942600.0,5.654,5.654,5.6468,5.6468,2942600.0
2009-10-01 15:30:00,7.87,7.88,7.87,7.88,1268200.0,5.6468,5.654,5.6468,5.654,1268200.0
2009-10-01 15:35:00,7.87,7.88,7.86,7.88,3875800.0,5.6468,5.654,5.6396,5.654,3875800.0
2009-10-01 15:40:00,7.87,7.88,7.86,7.86,3030800.0,5.6468,5.654,5.6396,5.6396,3030800.0
2009-10-01 15:45:00,7.87,7.88,7.86,7.88,1587800.0,5.6468,5.654,5.6396,5.654,1587800.0
2009-10-01 15:50:00,7.88,7.89,7.86,7.86,2886600.0,5.654,5.6611,5.6396,5.6396,2886600.0
2009-10-01 15:55:00,7.86,7.86,7.84,7.85,3069200.0,5.6396,5.6396,5.6253,5.6324,3069200.0
2009-10-02 09:30:00,7.89,7.9,7.82,7.87,2406400.0,5.6611,5.6683,5.6109,5.6468,2406400.0
2009-10-02 09:35:00,7.87,7.88,7.85,7.85,1406400.0,5.6468,5.654,5.6324,5.6324,1406400.0
2009-10-02 09:40:00,7.85,7.87,7.84,7.85,2369000.0,5.6324,5.6468,5.6253,5.6324,2369000.0
2009-10-02 09:45:00,7.85,7.87,7.85,7.87,1426200.0,5.6324,5.6468,5.6324,5.6468,1426200.0
2009-10-02 09:50:00,7.87,7.87,7.85,7.85,1903600.0,5.6468,5.6468,5.6324,5.6324,1903600.0
2009-10-02 09:55:00,7.86,7.86,7.84,7.85,2169800.0,5.6396,5.6396,5.6253,5.6324,2169800.0
2009-10-02 10:00:00,7.85,7.89,7.85,7.88,3380600.0,5.6324,5.6611,5.6324,5.654,3380600.0
2009-10-02 10:05:00,7.88,7.88,7.85,7.85,1808400.0,5.654,5.654,5.6324,5.6324,1808400.0
2009-10-02 10:10:00,7.85,7.87,7.83,7.83,1720600.0,5.6324,5.6468,5.6181,5.6181,1720600.0
2009-10-02 10:15:00,7.84,7.85,7.81,7.82,1758000.0,5.6253,5.6324,5.6037,5.6109,1758000.0
2009-10-02 10:20:00,7.82,7.84,7.81,7.82,765600.0,5.6109,5.6253,5.6037,5.6109,765600.0
2009-10-02 10:25:00,7.81,7.82,7.78,7.78,1400000.0,5.6037,5.6109,5.5822,5.5822,1400000.0
2009-10-02 10:30:00,7.78,7.79,7.76,7.77,2017000.0,5.5822,5.5894,5.5679,5.575,2017000.0
2009-10-02 10:35:00,7.77,7.78,7.76,7.78,1564800.0,5.575,5.5822,5.5679,5.5822,1564800.0
2009-10-02 10:40:00,7.78,7.79,7.77,7.77,664800.0,5.5822,5.5894,5.575,5.575,664800.0
2009-10-02 10:45:00,7.77,7.77,7.73,7.73,1044200.0,5.575,5.575,5.5463,5.5463,1044200.0
2009-10-02 10:50:00,7.73,7.74,7.68,7.68,1196800.0,5.5463,5.5535,5.5104,5.5104,1196800.0
2009-10-02 10:55:00,7.69,7.7,7.67,7.7,1297400.0,5.5176,5.5248,5.5033,5.5248,1297400.0
2009-10-02 11:00:00,7.7,7.73,7.69,7.72,1238800.0,5.5248,5.5463,5.5176,5.5392,1238800.0
2009-10-02 11:05:00,7.72,7.73,7.7,7.7,912600.0,5.5392,5.5463,5.5248,5.5248,912600.0
2009-10-02 11:10:00,7.7,7.72,7.7,7.7,480400.0,5.5248,5.5392,5.5248,5.5248,480400.0
2009-10-02 11:15:00,7.7,7.73,7.7,7.7,581400.0,5.5248,5.5463,5.5248,5.5248,581400.0
2009-10-02 11:20:00,7.7,7.7,7.68,7.7,873200.0,5.5248,5.5248,5.5104,5.5248,873200.0
2009-10-02 11:25:00,7.7,7.7,7.67,7.67,592600.0,5.5248,5.5248,5.5033,5.5033,592600.0
2009-10-02 11:30:00,7.68,7.7,7.67,7.69,939200.0,5.5104,5.5248,5.5033,5.5176,939200.0
2009-10-02 11:35:00,7.68,7.68,7.66,7.66,1159800.0,5.5104,5.5104,5.4961,5.4961,1159800.0
2009-10-02 11:40:00,7.66,7.66,7.62,7.64,1264800.0,5.4961,5.4961,5.4674,5.4817,1264800.0
2009-10-02 11:45:00,7.64,7.65,7.62,7.65,1088000.0,5.4817,5.4889,5.4674,5.4889,1088000.0
2009-10-02 11:50:00,7.65,7.66,7.62,7.62,758400.0,5.4889,5.4961,5.4674,5.4674,758400.0
2009-10-02 11:55:00,7.63,7.63,7.59,7.61,1038000.0,5.4746,5.4746,5.4459,5.4602,1038000.0
2009-10-02 12:00:00,7.61,7.62,7.59,7.61,589600.0,5.4602,5.4674,5.4459,5.4602,589600.0
2009-10-02 12:05:00,7.61,7.63,7.61,7.63,510600.0,5.4602,5.4746,5.4602,5.4746,510600.0
2009-10-02 12:10:00,7.62,7.63,7.57,7.59,1769800.0,5.4674,5.4746,5.4315,5.4459,1769800.0
2009-10-02 12:15:00,7.59,7.6,7.57,7.59,1448400.0,5.4459,5.453,5.4315,5.4459,1448400.0
2009-10-02 12:20:00,7.6,7.6,7.58,7.6,812000.0,5.453,5.453,5.4387,5.453,812000.0
2009-10-02 12:25:00,7.6,7.64,7.6,7.63,989200.0,5.453,5.4817,5.453,5.4746,989200.0
2009-10-02 12:30:00,7.64,7.66,7.61,7.66,1054000.0,5.4817,5.4961,5.4602,5.4961,1054000.0
2009-10-02 12:35:00,7.66,7.67,7.66,7.67,86600.0,5.4961,5.5033,5.4961,5.5033,86600.0
2009-10-02 12:40:00,7.67,7.69,7.66,7.68,804000.0,5.5033,5.5176,5.4961,5.5104,804000.0
2009-10-02 12:45:00,7.68,7.68,7.67,7.68,183600.0,5.5104,5.5104,5.5033,5.5104,183600.0
2009-10-02 12:50:00,7.68,7.7,7.68,7.7,576200.0,5.5104,5.5248,5.5104,5.5248,576200.0
2009-10-02 12:55:00,7.7,7.72,7.7,7.72,954600.0,5.5248,5.5392,5.5248,5.5392,954600.0
2009-10-02 13:00:00,7.72,7.74,7.71,7.71,547800.0,5.5392,5.5535,5.532,5.532,547800.0
2009-10-02 13:05:00,7.71,7.72,7.71,7.71,469400.0,5.532,5.5392,5.532,5.532,469400.0
2009-10-02 13:10:00,7.71,7.75,7.71,7.73,708200.0,5.532,5.5607,5.532,5.5463,708200.0
2009-10-02 13:15:00,7.73,7.75,7.72,7.74,575400.0,5.5463,5.5607,5.5392,5.5535,575400.0
2009-10-02 13:20:00,7.74,7.75,7.74,7.74,313000.0,5.5535,5.5607,5.5535,5.5535,313000.0
2009-10-02 13:25:00,7.74,7.76,7.74,7.76,470600.0,5.5535,5.5679,5.5535,5.5679,470600.0
2009-10-02 13:30:00,7.76,7.77,7.75,7.77,330600.0,5.5679,5.575,5.5607,5.575,330600.0
2009-10-02 13:35:00,7.77,7.78,7.76,7.77,498800.0,5.575,5.5822,5.5679,5.575,498800.0
2009-10-02 13:40:00,7.77,7.8,7.77,7.8,608200.0,5.575,5.5966,5.575,5.5966,608200.0
2009-10-02 13:45:00,7.8,7.81,7.78,7.81,985000.0,5.5966,5.6037,5.5822,5.6037,985000.0
2009-10-02 13:50:00,7.81,7.82,7.8,7.8,454000.0,5.6037,5.6109,5.5966,5.5966,454000.0
2009-10-02 13:55:00,7.79,7.81,7.78,7.79,815200.0,5.5894,5.6037,5.5822,5.5894,815200.0
2009-10-02 14:00:00,7.79,7.79,7.77,7.79,627800.0,5.5894,5.5894,5.575,5.5894,627800.0
2009-10-02 14:05:00,7.78,7.8,7.78,7.8,388600.0,5.5822,5.5966,5.5822,5.5966,388600.0
2009-10-02 14:10:00,7.8,7.8,7.78,7.78,632800.0,5.5966,5.5966,5.5822,5.5822,632800.0
2009-10-02 14:15:00,7.78,7.8,7.78,7.79,488000.0,5.5822,5.5966,5.5822,5.5894,488000.0
2009-10-02 14:20:00,7.79,7.79,7.77,7.78,435800.0,5.5894,5.5894,5.575,5.5822,435800.0
2009-10-02 14:25:00,7.78,7.78,7.77,7.78,79000.0,5.5822,5.5822,5.575,5.5822,79000.0
2009-10-02 14:30:00,7.77,7.78,7.75,7.75,504600.0,5.575,5.5822,5.5607,5.5607,504600.0
2009-10-02 14:35:00,7.75,7.78,7.75,7.76,813800.0,5.5607,5.5822,5.5607,5.5679,813800.0
2009-10-02 14:40:00,7.76,7.76,7.73,7.74,514200.0,5.5679,5.5679,5.5463,5.5535,514200.0
2009-10-02 14:45:00,7.74,7.74,7.72,7.73,936800.0,5.5535,5.5535,5.5392,5.5463,936800.0
2009-10-02 14:50:00,7.73,7.76,7.73,7.73,847400.0,5.5463,5.5679,5.5463,5.5463,847400.0
2009-10-02 14:55:00,7.73,7.75,7.73,7.74,545400.0,5.5463,5.5607,5.5463,5.5535,545400.0
2009-10-02 15:00:00,7.74,7.74,7.72,7.73,1267200.0,5.5535,5.5535,5.5392,5.5463,1267200.0
2009-10-02 15:05:00,7.73,7.73,7.71,7.72,904800.0,5.5463,5.5463,5.532,5.5392,904800.0
2009-10-02 15:10:00,7.71,7.72,7.69,7.7,721800.0,5.532,5.5392,5.5176,5.5248,721800.0
2009-10-02 15:15:00,7.7,7.7,7.67,7.68,2584400.0,5.5248,5.5248,5.5033,5.5104,2584400.0
2009-10-02 15:20:00,7.68,7.71,7.68,7.7,904000.0,5.5104,5.532,5.5104,5.5248,904000.0
2009-10-02 15:25:00,7.7,7.7,7.68,7.68,1032400.0,5.5248,5.5248,5.5104,5.5104,1032400.0
2009-10-02 15:30:00,7.68,7.69,7.68,7.68,1582800.0,5.5104,5.5176,5.5104,5.5104,1582800.0
2009-10-02 15:35:00,7.68,7.68,7.68,7.68,725600.0,5.5104,5.5104,5.5104,5.5104,725600.0
2009-10-02 15:40:00,7.68,7.68,7.64,7.65,1652800.0,5.5104,5.5104,5.4817,5.4889,1652800.0
2009-10-02 15:45:00,7.65,7.66,7.61,7.62,2639200.0,5.4889,5.4961,5.4602,5.4674,2639200.0
2009-10-02 15:50:00,7.61,7.63,7.58,7.59,5247800.0,5.4602,5.4746,5.4387,5.4459,5247800.0
2009-10-02 15:55:00,7.59,7.62,7.59,7.62,3285400.0,5.4459,5.4674,5.4459,5.4674,3285400.0
2009-10-05 09:30:00,7.68,7.71,7.63,7.68,1839600.0,5.5347,5.5563,5.4987,5.5347,1839600.0
2009-10-05 09:35:00,7.68,7.68,7.59,7.6,1183000.0,5.5347,5.5347,5.4698,5.477,1183000.0
2009-10-05 09:40:00,7.6,7.62,7.6,7.6,1990000.0,5.477,5.4915,5.477,5.477,1990000.0
2009-10-05 09:45:00,7.6,7.61,7.58,7.59,944600.0,5.477,5.4843,5.4626,5.4698,944600.0
2009-10-05 09:50:00,7.59,7.61,7.58,7.61,1006400.0,5.4698,5.4843,5.4626,5.4843,1006400.0
2009-10-05 09:55:00,7.61,7.65,7.61,7.64,1034200.0,5.4843,5.5131,5.4843,5.5059,1034200.0
2009-10-05 10:00:00,7.65,7.67,7.64,7.64,846400.0,5.5131,5.5275,5.5059,5.5059,846400.0
2009-10-05 10:05:00,7.64,7.65,7.6,7.63,1070600.0,5.5059,5.5131,5.477,5.4987,1070600.0
2009-10-05 10:10:00,7.63,7.65,7.63,7.64,641200.0,5.4987,5.5131,5.4987,5.5059,641200.0
2009-10-05 10:15:00,7.64,7.67,7.64,7.67,583600.0,5.5059,5.5275,5.5059,5.5275,583600.0
2009-10-05 10:20:00,7.67,7.67,7.66,7.66,907400.0,5.5275,5.5275,5.5203,5.5203,907400.0
2009-10-05 10:25:00,7.66,7.69,7.66,7.68,3189800.0,5.5203,5.5419,5.5203,5.5347,3189800.0
2009-10-05 10:30:00,7.68,7.71,7.68,7.7,499600.0,5.5347,5.5563,5.5347,5.5491,499600.0
2009-10-05 10:35:00,7.7,7.71,7.69,7.7,724400.0,5.5491,5.5563,5.5419,5.5491,724400.0
2009-10-05 10:40:00,7.7,7.7,7.69,7.7,498800.0,5.5491,5.5491,5.5419,5.5491,498800.0
2009-10-05 10:45:00,7.7,7.71,7.7,7.71,824600.0,5.5491,5.5563,5.5491,5.5563,824600.0
2009-10-05 10:50:00,7.71,7.72,7.7,7.71,639600.0,5.5563,5.5635,5.5491,5.5563,639600.0
2009-10-05 10:55:00,7.7,7.73,7.7,7.73,804600.0,5.5491,5.5707,5.5491,5.5707,804600.0
2009-10-05 11:00:00,7.73,7.74,7.72,7.74,480600.0,5.5707,5.5779,5.5635,5.5779,480600.0
2009-10-05 11:05:00,7.74,7.76,7.74,7.74,465600.0,5.5779,5.5924,5.5779,5.5779,465600.0
2009-10-05 11:10:00,7.74,7.75,7.74,7.74,212400.0,5.5779,5.5851,5.5779,5.5779,212400.0
2009-10-05 11:15:00,7.75,7.78,7.74,7.78,949600.0,5.5851,5.6068,5.5779,5.6068,949600.0
2009-10-05 11:20:00,7.78,7.8,7.78,7.79,774000.0,5.6068,5.6212,5.6068,5.614,774000.0
2009-10-05 11:25:00,7.78,7.79,7.77,7.77,1127200.0,5.6068,5.614,5.5996,5.5996,1127200.0
2009-10-05 11:30:00,7.77,7.78,7.77,7.77,611000.0,5.5996,5.6068,5.5996,5.5996,611000.0
2009-10-05 11:35:00,7.78,7.78,7.75,7.75,687200.0,5.6068,5.6068,5.5851,5.5851,687200.0
2009-10-05 11:40:00,7.75,7.76,7.75,7.75,242800.0,5.5851,5.5924,5.5851,5.5851,242800.0
2009-10-05 11:45:00,7.75,7.76,7.74,7.75,349800.0,5.5851,5.5924,5.5779,5.5851,349800.0
2009-10-05 11:50:00,7.74,7.75,7.73,7.74,536200.0,5.5779,5.5851,5.5707,5.5779,536200.0
2009-10-05 11:55:00,7.74,7.74,7.72,7.73,392200.0,5.5779,5.5779,5.5635,5.5707,392200.0
2009-10-05 12:00:00,7.73,7.74,7.72,7.72,410800.0,5.5707,5.5779,5.5635,5.5635,410800.0
2009-10-05 12:05:00,7.73,7.73,7.71,7.71,235000.0,5.5707,5.5707,5.5563,5.5563,235000.0
2009-10-05 12:10:00,7.71,7.71,7.7,7.7,212400.0,5.5563,5.5563,5.5491,5.5491,212400.0
2009-10-05 12:15:00,7.7,7.71,7.7,7.7,233800.0,5.5491,5.5563,5.5491,5.5491,233800.0
2009-10-05 12:20:00,7.7,7.73,7.7,7.72,571400.0,5.5491,5.5707,5.5491,5.5635,571400.0
2009-10-05 12:25:00,7.72,7.73,7.71,7.72,257600.0,5.5635,5.5707,5.5563,5.5635,257600.0
2009-10-05 12:30:00,7.71,7.72,7.69,7.71,621800.0,5.5563,5.5635,5.5419,5.5563,621800.0
2009-10-05 12:35:00,7.72,7.72,7.71,7.72,189200.0,5.5635,5.5635,5.5563,5.5635,189200.0
2009-10-05 12:40:00,7.71,7.72,7.71,7.71,397000.0,5.5563,5.5635,5.5563,5.5563,397000.0
2009-10-05 12:45:00,7.72,7.73,7.71,7.72,292000.0,5.5635,5.5707,5.5563,5.5635,292000.0
2009-10-05 12:50:00,7.73,7.73,7.72,7.72,207400.0,5.5707,5.5707,5.5635,5.5635,207400.0
2009-10-05 12:55:00,7.72,7.72,7.7,7.7,309400.0,5.5635,5.5635,5.5491,5.5491,309400.0
2009-10-05 13:00:00,7.7,7.7,7.7,7.7,147600.0,5.5491,5.5491,5.5491,5.5491,147600.0
2009-10-05 13:05:00,7.7,7.73,7.7,7.7,538200.0,5.5491,5.5707,5.5491,5.5491,538200.0
2009-10-05 13:10:00,7.7,7.71,7.7,7.71,224200.0,5.5491,5.5563,5.5491,5.5563,224200.0
2009-10-05 13:15:00,7.7,7.71,7.69,7.69,365000.0,5.5491,5.5563,5.5419,5.5419,365000.0
2009-10-05 13:20:00,7.7,7.7,7.68,7.69,711800.0,5.5491,5.5491,5.5347,5.5419,711800.0
2009-10-05 13:25:00,7.69,7.69,7.68,7.69,132600.0,5.5419,5.5419,5.5347,5.5419,132600.0
2009-10-05 13:30:00,7.69,7.69,7.68,7.68,213800.0,5.5419,5.5419,5.5347,5.5347,213800.0
2009-10-05 13:35:00,7.68,7.68,7.66,7.66,563600.0,5.5347,5.5347,5.5203,5.5203,563600.0
2009-10-05 13:40:00,7.66,7.7,7.65,7.65,1195200.0,5.5203,5.5491,5.5131,5.5131,1195200.0
2009-10-05 13:45:00,7.66,7.66,7.65,7.66,149200.0,5.5203,5.5203,5.5131,5.5203,149200.0
2009-10-05 13:50:00,7.66,7.68,7.65,7.67,1083000.0,5.5203,5.5347,5.5131,5.5275,1083000.0
2009-10-05 13:55:00,7.67,7.67,7.66,7.66,151800.0,5.5275,5.5275,5.5203,5.5203,151800.0
2009-10-05 14:00:00,7.66,7.67,7.66,7.67,250800.0,5.5203,5.5275,5.5203,5.5275,250800.0
2009-10-05 14:05:00,7.66,7.67,7.66,7.66,388600.0,5.5203,5.5275,5.5203,5.5203,388600.0
2009-10-05 14:10:00,7.66,7.66,7.64,7.65,369000.0,5.5203,5.5203,5.5059,5.5131,369000.0
2009-10-05 14:15:00,7.65,7.65,7.64,7.64,249000.0,5.5131,5.5131,5.5059,5.5059,249000.0
2009-10-05 14:20:00,7.64,7.64,7.64,7.64,153800.0,5.5059,5.5059,5.5059,5.5059,153800.0
2009-10-05 14:25:00,7.64,7.67,7.64,7.66,704600.0,5.5059,5.5275,5.5059,5.5203,704600.0
2009-10-05 14:30:00,7.66,7.68,7.66,7.68,977400.0,5.5203,5.5347,5.5203,5.5347,977400.0
2009-10-05 14:35:00,7.68,7.69,7.68,7.68,612000.0,5.5347,5.5419,5.5347,5.5347,612000.0
2009-10-05 14:40:00,7.68,7.7,7.68,7.68,953200.0,5.5347,5.5491,5.5347,5.5347,953200.0
2009-10-05 14:45:00,7.68,7.71,7.68,7.7,618600.0,5.5347,5.5563,5.5347,5.5491,618600.0
2009-10-05 14:50:00,7.7,7.71,7.69,7.71,638800.0,5.5491,5.5563,5.5419,5.5563,638800.0
2009-10-05 14:55:00,7.71,7.72,7.71,7.71,782400.0,5.5563,5.5635,5.5563,5.5563,782400.0
2009-10-05 15:00:00,7.71,7.71,7.68,7.71,786400.0,5.5563,5.5563,5.5347,5.5563,786400.0
2009-10-05 15:05:00,7.71,7.72,7.7,7.72,618000.0,5.5563,5.5635,5.5491,5.5635,618000.0
2009-10-05 15:10:00,7.72,7.72,7.7,7.7,666200.0,5.5635,5.5635,5.5491,5.5491,666200.0
2009-10-05 15:15:00,7.7,7.71,7.68,7.71,1028800.0,5.5491,5.5563,5.5347,5.5563,1028800.0
2009-10-05 15:20:00,7.71,7.71,7.71,7.71,351800.0,5.5563,5.5563,5.5563,5.5563,351800.0
2009-10-05 15:25:00,7.71,7.71,7.7,7.7,387600.0,5.5563,5.5563,5.5491,5.5491,387600.0
2009-10-05 15:30:00,7.7,7.71,7.69,7.69,472400.0,5.5491,5.5563,5.5419,5.5419,472400.0
2009-10-05 15:35:00,7.7,7.72,7.69,7.7,947000.0,5.5491,5.5635,5.5419,5.5491,947000.0
2009-10-05 15:40:00,7.7,7.7,7.68,7.7,990200.0,5.5491,5.5491,5.5347,5.5491,990200.0
2009-10-05 15:45:00,7.7,7.71,7.69,7.7,1138200.0,5.5491,5.5563,5.5419,5.5491,1138200.0
2009-10-05 15:50:00,7.7,7.71,7.68,7.68,1919400.0,5.5491,5.5563,5.5347,5.5347,1919400.0
2009-10-05 15:55:00,7.68,7.7,7.67,7.67,4042600.0,5.5347,5.5491,5.5275,5.5275,4042600.0
2009-10-06 09:30:00,7.71,7.71,7.65,7.7,1273200.0,5.5563,5.5563,5.5131,5.5491,1273200.0
2009-10-06 09:35:00,7.71,7.74,7.67,7.73,859800.0,5.5563,5.5779,5.5275,5.5707,859800.0
2009-10-06 09:40:00,7.73,7.79,7.72,7.76,602400.0,5.5707,5.614,5.5635,5.5924,602400.0
2009-10-06 09:45:00,7.77,7.78,7.72,7.72,673400.0,5.5996,5.6068,5.5635,5.5635,673400.0
2009-10-06 09:50:00,7.72,7.75,7.7,7.75,500800.0,5.5635,5.5851,5.5491,5.5851,500800.0
2009-10-06 09:55:00,7.75,7.77,7.74,7.75,276600.0,5.5851,5.5996,5.5779,5.5851,276600.0
2009-10-06 10:00:00,7.76,7.78,7.75,7.76,1373800.0,5.5924,5.6068,5.5851,5.5924,1373800.0
2009-10-06 10:05:00,7.76,7.79,7.75,7.76,854400.0,5.5924,5.614,5.5851,5.5924,854400.0
2009-10-06 10:10:00,7.76,7.77,7.74,7.74,469000.0,5.5924,5.5996,5.5779,5.5779,469000.0
2009-10-06 10:15:00,7.74,7.77,7.74,7.76,443000.0,5.5779,5.5996,5.5779,5.5924,443000.0
2009-10-06 10:20:00,7.76,7.81,7.76,7.8,1880800.0,5.5924,5.6284,5.5924,5.6212,1880800.0
2009-10-06 10:25:00,7.8,7.82,7.8,7.81,702800.0,5.6212,5.6356,5.6212,5.6284,702800.0
2009-10-06 10:30:00,7.8,7.81,7.79,7.81,636600.0,5.6212,5.6284,5.614,5.6284,636600.0
2009-10-06 10:35:00,7.81,7.82,7.8,7.81,895200.0,5.6284,5.6356,5.6212,5.6284,895200.0
2009-10-06 10:40:00,7.81,7.83,7.8,7.82,1634600.0,5.6284,5.6428,5.6212,5.6356,1634600.0
2009-10-06 10:45:00,7.82,7.83,7.81,7.82,694400.0,5.6356,5.6428,5.6284,5.6356,694400.0
2009-10-06 10:50:00,7.82,7.83,7.8,7.8,482600.0,5.6356,5.6428,5.6212,5.6212,482600.0
2009-10-06 10:55:00,7.8,7.82,7.8,7.8,521000.0,5.6212,5.6356,5.6212,5.6212,521000.0
2009-10-06 11:00:00,7.8,7.82,7.8,7.81,321800.0,5.6212,5.6356,5.6212,5.6284,321800.0
2009-10-06 11:05:00,7.81,7.87,7.8,7.87,873800.0,5.6284,5.6716,5.6212,5.6716,873800.0
2009-10-06 11:10:00,7.87,7.87,7.84,7.84,418800.0,5.6716,5.6716,5.65,5.65,418800.0
2009-10-06 11:15:00,7.84,7.86,7.84,7.84,848200.0,5.65,5.6644,5.65,5.65,848200.0
2009-10-06 11:20:00,7.84,7.85,7.83,7.84,1015000.0,5.65,5.6572,5.6428,5.65,1015000.0
2009-10-06 11:25:00,7.84,7.84,7.82,7.83,1089800.0,5.65,5.65,5.6356,5.6428,1089800.0
2009-10-06 11:30:00,7.83,7.83,7.81,7.81,279800.0,5.6428,5.6428,5.6284,5.6284,279800.0
2009-10-06 11:35:00,7.81,7.82,7.8,7.8,833600.0,5.6284,5.6356,5.6212,5.6212,833600.0
2009-10-06 11:40:00,7.8,7.8,7.78,7.78,806200.0,5.6212,5.6212,5.6068,5.6068,806200.0
2009-10-06 11:45:00,7.78,7.8,7.78,7.8,259400.0,5.6068,5.6212,5.6068,5.6212,259400.0
2009-10-06 11:50:00,7.8,7.81,7.78,7.78,269200.0,5.6212,5.6284,5.6068,5.6068,269200.0
2009-10-06 11:55:00,7.78,7.79,7.78,7.78,174400.0,5.6068,5.614,5.6068,5.6068,174400.0
2009-10-06 12:00:00,7.78,7.78,7.77,7.77,268200.0,5.6068,5.6068,5.5996,5.5996,268200.0
2009-10-06 12:05:00,7.78,7.78,7.77,7.77,300400.0,5.6068,5.6068,5.5996,5.5996,300400.0
2009-10-06 12:10:00,7.77,7.77,7.77,7.77,197600.0,5.5996,5.5996,5.5996,5.5996,197600.0
2009-10-06 12:15:00,7.77,7.77,7.76,7.77,304200.0,5.5996,5.5996,5.5924,5.5996,304200.0
2009-10-06 12:20:00,7.77,7.79,7.77,7.79,465200.0,5.5996,5.614,5.5996,5.614,465200.0
2009-10-06 12:25:00,7.78,7.79,7.77,7.78,304800.0,5.6068,5.614,5.5996,5.6068,304800.0
2009-10-06 12:30:00,7.78,7.79,7.78,7.79,259600.0,5.6068,5.614,5.6068,5.614,259600.0
2009-10-06 12:35:00,7.79,7.8,7.78,7.79,125000.0,5.614,5.6212,5.6068,5.614,125000.0
2009-10-06 12:40:00,7.8,7.8,7.79,7.79,78400.0,5.6212,5.6212,5.614,5.614,78400.0
2009-10-06 12:45:00,7.79,7.8,7.77,7.78,782600.0,5.614,5.6212,5.5996,5.6068,782600.0
2009-10-06 12:50:00,7.78,7.78,7.77,7.78,185600.0,5.6068,5.6068,5.5996,5.6068,185600.0
2009-10-06 12:55:00,7.78,7.78,7.77,7.78,319400.0,5.6068,5.6068,5.5996,5.6068,319400.0
2009-10-06 13:00:00,7.78,7.78,7.77,7.78,192600.0,5.6068,5.6068,5.5996,5.6068,192600.0
2009-10-06 13:05:00,7.78,7.78,7.75,7.76,928800.0,5.6068,5.6068,5.5851,5.5924,928800.0
2009-10-06 13:10:00,7.76,7.78,7.76,7.77,414200.0,5.5924,5.6068,5.5924,5.5996,414200.0
2009-10-06 13:15:00,7.77,7.8,7.76,7.79,783400.0,5.5996,5.6212,5.5924,5.614,783400.0
2009-10-06 13:20:00,7.79,7.8,7.79,7.8,327000.0,5.614,5.6212,5.614,5.6212,327000.0
2009-10-06 13:25:00,7.8,7.8,7.79,7.79,157600.0,5.6212,5.6212,5.614,5.614,157600.0
2009-10-06 13:30:00,7.79,7.8,7.79,7.8,204200.0,5.614,5.6212,5.614,5.6212,204200.0
2009-10-06 13:35:00,7.8,7.8,7.78,7.78,416400.0,5.6212,5.6212,5.6068,5.6068,416400.0
2009-10-06 13:40:00,7.78,7.78,7.76,7.76,367600.0,5.6068,5.6068,5.5924,5.5924,367600.0
2009-10-06 13:45:00,7.76,7.76,7.76,7.76,352200.0,5.5924,5.5924,5.5924,5.5924,352200.0
2009-10-06 13:50:00,7.76,7.76,7.73,7.73,489000.0,5.5924,5.5924,5.5707,5.5707,489000.0
2009-10-06 13:55:00,7.73,7.75,7.73,7.73,808800.0,5.5707,5.5851,5.5707,5.5707,808800.0
2009-10-06 14:00:00,7.73,7.73,7.73,7.73,125000.0,5.5707,5.5707,5.5707,5.5707,125000.0
2009-10-06 14:05:00,7.73,7.73,7.72,7.72,232600.0,5.5707,5.5707,5.5635,5.5635,232600.0
2009-10-06 14:10:00,7.72,7.73,7.71,7.72,354600.0,5.5635,5.5707,5.5563,5.5635,354600.0
2009-10-06 14:15:00,7.72,7.72,7.7,7.72,444800.0,5.5635,5.5635,5.5491,5.5635,444800.0
2009-10-06 14:20:00,7.72,7.73,7.68,7.7,713200.0,5.5635,5.5707,5.5347,5.5491,713200.0
2009-10-06 14:25:00,7.7,7.71,7.68,7.7,577800.0,5.5491,5.5563,5.5347,5.5491,577800.0
2009-10-06 14:30:00,7.7,7.71,7.68,7.69,859400.0,5.5491,5.5563,5.5347,5.5419,859400.0
2009-10-06 14:35:00,7.7,7.7,7.68,7.7,1237200.0,5.5491,5.5491,5.5347,5.5491,1237200.0
2009-10-06 14:40:00,7.7,7.7,7.68,7.7,618800.0,5.5491,5.5491,5.5347,5.5491,618800.0
2009-10-06 14:45:00,7.7,7.71,7.69,7.7,643800.0,5.5491,5.5563,5.5419,5.5491,643800.0
2009-10-06 14:50:00,7.7,7.7,7.7,7.7,375400.0,5.5491,5.5491,5.5491,5.5491,375400.0
2009-10-06 14:55:00,7.7,7.7,7.7,7.7,253000.0,5.5491,5.5491,5.5491,5.5491,253000.0
2009-10-06 15:00:00,7.7,7.71,7.7,7.71,419400.0,5.5491,5.5563,5.5491,5.5563,419400.0
2009-10-06 15:05:00,7.71,7.74,7.71,7.73,444600.0,5.5563,5.5779,5.5563,5.5707,444600.0
2009-10-06 15:10:00,7.73,7.74,7.73,7.74,364600.0,5.5707,5.5779,5.5707,5.5779,364600.0
2009-10-06 15:15:00,7.74,7.75,7.71,7.72,1172400.0,5.5779,5.5851,5.5563,5.5635,1172400.0
2009-10-06 15:20:00,7.72,7.73,7.7,7.71,544000.0,5.5635,5.5707,5.5491,5.5563,544000.0
2009-10-06 15:25:00,7.71,7.74,7.71,7.73,597600.0,5.5563,5.5779,5.5563,5.5707,597600.0
2009-10-06 15:30:00,7.73,7.74,7.71,7.73,1273000.0,5.5707,5.5779,5.5563,5.5707,1273000.0
2009-10-06 15:35:00,7.72,7.73,7.71,7.71,782800.0,5.5635,5.5707,5.5563,5.5563,782800.0
2009-10-06 15:40:00,7.71,7.71,7.7,7.7,503200.0,5.5563,5.5563,5.5491,5.5491,503200.0
2009-10-06 15:45:00,7.7,7.7,7.68,7.68,1586600.0,5.5491,5.5491,5.5347,5.5347,1586600.0
2009-10-06 15:50:00,7.68,7.72,7.68,7.72,1305400.0,5.5347,5.5635,5.5347,5.5635,1305400.0
2009-10-06 15:55:00,7.72,7.73,7.71,7.73,2811800.0,5.5635,5.5707,5.5563,5.5707,2811800.0
2009-10-07 09:30:00,7.67,7.73,7.65,7.72,686800.0,5.5275,5.5707,5.5131,5.5635,686800.0
2009-10-07 09:35:00,7.72,7.75,7.7,7.73,472200.0,5.5635,5.5851,5.5491,5.5707,472200.0
2009-10-07 09:40:00,7.72,7.74,7.66,7.68,1114000.0,5.5635,5.5779,5.5203,5.5347,1114000.0
2009-10-07 09:45:00,7.68,7.69,7.62,7.63,825800.0,5.5347,5.5419,5.4915,5.4987,825800.0
2009-10-07 09:50:00,7.63,7.66,7.63,7.64,385600.0,5.4987,5.5203,5.4987,5.5059,385600.0
2009-10-07 09:55:00,7.65,7.7,7.65,7.68,838200.0,5.5131,5.5491,5.5131,5.5347,838200.0
2009-10-07 10:00:00,7.68,7.69,7.67,7.68,735000.0,5.5347,5.5419,5.5275,5.5347,735000.0
2009-10-07 10:05:00,7.68,7.68,7.67,7.68,680000.0,5.5347,5.5347,5.5275,5.5347,680000.0
2009-10-07 10:10:00,7.68,7.69,7.68,7.69,388800.0,5.5347,5.5419,5.5347,5.5419,388800.0
2009-10-07 10:15:00,7.69,7.73,7.68,7.72,515400.0,5.5419,5.5707,5.5347,5.5635,515400.0
2009-10-07 10:20:00,7.72,7.73,7.71,7.72,851400.0,5.5635,5.5707,5.5563,5.5635,851400.0
2009-10-07 10:25:00,7.72,7.73,7.69,7.71,1937600.0,5.5635,5.5707,5.5419,5.5563,1937600.0
2009-10-07 10:30:00,7.71,7.71,7.66,7.67,562600.0,5.5563,5.5563,5.5203,5.5275,562600.0
2009-10-07 10:35:00,7.67,7.72,7.64,7.66,958600.0,5.5275,5.5635,5.5059,5.5203,958600.0
2009-10-07 10:40:00,7.65,7.66,7.64,7.65,681000.0,5.5131,5.5203,5.5059,5.5131,681000.0
2009-10-07 10:45:00,7.65,7.67,7.65,7.65,427400.0,5.5131,5.5275,5.5131,5.5131,427400.0
2009-10-07 10:50:00,7.65,7.68,7.64,7.68,420200.0,5.5131,5.5347,5.5059,5.5347,420200.0
2009-10-07 10:55:00,7.68,7.68,7.67,7.68,100000.0,5.5347,5.5347,5.5275,5.5347,100000.0
2009-10-07 11:00:00,7.68,7.68,7.67,7.68,277400.0,5.5347,5.5347,5.5275,5.5347,277400.0
2009-10-07 11:05:00,7.68,7.68,7.68,7.68,445800.0,5.5347,5.5347,5.5347,5.5347,445800.0
2009-10-07 11:10:00,7.68,7.69,7.68,7.68,259800.0,5.5347,5.5419,5.5347,5.5347,259800.0
2009-10-07 11:15:00,7.68,7.69,7.68,7.68,377200.0,5.5347,5.5419,5.5347,5.5347,377200.0
2009-10-07 11:20:00,7.68,7.71,7.68,7.71,834600.0,5.5347,5.5563,5.5347,5.5563,834600.0
2009-10-07 11:25:00,7.7,7.72,7.7,7.71,245400.0,5.5491,5.5635,5.5491,5.5563,245400.0
2009-10-07 11:30:00,7.71,7.73,7.7,7.72,487000.0,5.5563,5.5707,5.5491,5.5635,487000.0
2009-10-07 11:35:00,7.72,7.73,7.72,7.73,152200.0,5.5635,5.5707,5.5635,5.5707,152200.0
2009-10-07 11:40:00,7.73,7.74,7.73,7.74,264400.0,5.5707,5.5779,5.5707,5.5779,264400.0
2009-10-07 11:45:00,7.73,7.77,7.73,7.77,535600.0,5.5707,5.5996,5.5707,5.5996,535600.0
2009-10-07 11:50:00,7.77,7.78,7.75,7.76,576000.0,5.5996,5.6068,5.5851,5.5924,576000.0
2009-10-07 11:55:00,7.76,7.78,7.76,7.76,495000.0,5.5924,5.6068,5.5924,5.5924,495000.0
2009-10-07 12:00:00,7.76,7.77,7.74,7.74,242400.0,5.5924,5.5996,5.5779,5.5779,242400.0
2009-10-07 12:05:00,7.74,7.76,7.74,7.76,163400.0,5.5779,5.5924,5.5779,5.5924,163400.0
2009-10-07 12:10:00,7.75,7.76,7.74,7.74,276000.0,5.5851,5.5924,5.5779,5.5779,276000.0
2009-10-07 12:15:00,7.74,7.75,7.74,7.74,136000.0,5.5779,5.5851,5.5779,5.5779,136000.0
2009-10-07 12:20:00,7.75,7.75,7.74,7.75,113800.0,5.5851,5.5851,5.5779,5.5851,113800.0
2009-10-07 12:25:00,7.75,7.75,7.75,7.75,76600.0,5.5851,5.5851,5.5851,5.5851,76600.0
2009-10-07 12:30:00,7.75,7.75,7.73,7.73,331800.0,5.5851,5.5851,5.5707,5.5707,331800.0
2009-10-07 12:35:00,7.73,7.74,7.72,7.73,432600.0,5.5707,5.5779,5.5635,5.5707,432600.0
2009-10-07 12:40:00,7.73,7.73,7.72,7.73,377000.0,5.5707,5.5707,5.5635,5.5707,377000.0
2009-10-07 12:45:00,7.73,7.74,7.73,7.74,56000.0,5.5707,5.5779,5.5707,5.5779,56000.0
2009-10-07 12:50:00,7.74,7.75,7.73,7.75,104400.0,5.5779,5.5851,5.5707,5.5851,104400.0
2009-10-07 12:55:00,7.75,7.75,7.74,7.75,124200.0,5.5851,5.5851,5.5779,5.5851,124200.0
2009-10-07 13:00:00,7.75,7.76,7.74,7.76,704400.0,5.5851,5.5924,5.5779,5.5924,704400.0
2009-10-07 13:05:00,7.76,7.76,7.74,7.74,195600.0,5.5924,5.5924,5.5779,5.5779,195600.0
2009-10-07 13:10:00,7.74,7.75,7.74,7.75,50400.0,5.5779,5.5851,5.5779,5.5851,50400.0
2009-10-07 13:15:00,7.74,7.75,7.74,7.75,74400.0,5.5779,5.5851,5.5779,5.5851,74400.0
2009-10-07 13:20:00,7.75,7.75,7.74,7.75,103000.0,5.5851,5.5851,5.5779,5.5851,103000.0
2009-10-07 13:25:00,7.75,7.75,7.74,7.75,41400.0,5.5851,5.5851,5.5779,5.5851,41400.0
2009-10-07 13:30:00,7.74,7.75,7.74,7.75,96000.0,5.5779,5.5851,5.5779,5.5851,96000.0
2009-10-07 13:35:00,7.75,7.75,7.74,7.75,62000.0,5.5851,5.5851,5.5779,5.5851,62000.0
2009-10-07 13:40:00,7.74,7.75,7.74,7.74,114800.0,5.5779,5.5851,5.5779,5.5779,114800.0
2009-10-07 13:45:00,7.74,7.74,7.72,7.73,187000.0,5.5779,5.5779,5.5635,5.5707,187000.0
2009-10-07 13:50:00,7.73,7.73,7.72,7.73,81800.0,5.5707,5.5707,5.5635,5.5707,81800.0
2009-10-07 13:55:00,7.73,7.73,7.72,7.73,244800.0,5.5707,5.5707,5.5635,5.5707,244800.0
2009-10-07 14:00:00,7.72,7.73,7.71,7.72,279600.0,5.5635,5.5707,5.5563,5.5635,279600.0
2009-10-07 14:05:00,7.73,7.73,7.71,7.72,320000.0,5.5707,5.5707,5.5563,5.5635,320000.0
2009-10-07 14:10:00,7.72,7.73,7.71,7.72,321600.0,5.5635,5.5707,5.5563,5.5635,321600.0
2009-10-07 14:15:00,7.73,7.73,7.72,7.73,103000.0,5.5707,5.5707,5.5635,5.5707,103000.0
2009-10-07 14:20:00,7.73,7.73,7.71,7.72,904000.0,5.5707,5.5707,5.5563,5.5635,904000.0
2009-10-07 14:25:00,7.72,7.73,7.72,7.73,709400.0,5.5635,5.5707,5.5635,5.5707,709400.0
2009-10-07 14:30:00,7.73,7.73,7.73,7.73,286800.0,5.5707,5.5707,5.5707,5.5707,286800.0
2009-10-07 14:35:00,7.73,7.73,7.72,7.72,176600.0,5.5707,5.5707,5.5635,5.5635,176600.0
2009-10-07 14:40:00,7.72,7.73,7.72,7.73,248200.0,5.5635,5.5707,5.5635,5.5707,248200.0
2009-10-07 14:45:00,7.73,7.75,7.73,7.74,135200.0,5.5707,5.5851,5.5707,5.5779,135200.0
2009-10-07 14:50:00,7.74,7.75,7.73,7.74,168000.0,5.5779,5.5851,5.5707,5.5779,168000.0
2009-10-07 14:55:00,7.73,7.74,7.72,7.72,90800.0,5.5707,5.5779,5.5635,5.5635,90800.0
2009-10-07 15:00:00,7.72,7.73,7.72,7.72,151000.0,5.5635,5.5707,5.5635,5.5635,151000.0
2009-10-07 15:05:00,7.72,7.73,7.72,7.73,158600.0,5.5635,5.5707,5.5635,5.5707,158600.0
2009-10-07 15:10:00,7.72,7.74,7.72,7.74,515600.0,5.5635,5.5779,5.5635,5.5779,515600.0
2009-10-07 15:15:00,7.73,7.74,7.72,7.73,380000.0,5.5707,5.5779,5.5635,5.5707,380000.0
2009-10-07 15:20:00,7.73,7.74,7.73,7.74,508400.0,5.5707,5.5779,5.5707,5.5779,508400.0
2009-10-07 15:25:00,7.73,7.76,7.73,7.75,642200.0,5.5707,5.5924,5.5707,5.5851,642200.0
2009-10-07 15:30:00,7.76,7.76,7.73,7.73,1730600.0,5.5924,5.5924,5.5707,5.5707,1730600.0
2009-10-07 15:35:00,7.73,7.77,7.73,7.76,1865000.0,5.5707,5.5996,5.5707,5.5924,1865000.0
2009-10-07 15:40:00,7.76,7.77,7.75,7.75,257400.0,5.5924,5.5996,5.5851,5.5851,257400.0
2009-10-07 15:45:00,7.75,7.76,7.75,7.76,400600.0,5.5851,5.5924,5.5851,5.5924,400600.0
2009-10-07 15:50:00,7.76,7.77,7.75,7.75,726000.0,5.5924,5.5996,5.5851,5.5851,726000.0
2009-10-07 15:55:00,7.75,7.77,7.75,7.77,2165200.0,5.5851,5.5996,5.5851,5.5996,2165200.0
2009-10-08 09:30:00,7.79,7.81,7.76,7.76,727000.0,5.614,5.6284,5.5924,5.5924,727000.0
2009-10-08 09:35:00,7.77,7.84,7.76,7.84,712000.0,5.5996,5.65,5.5924,5.65,712000.0
2009-10-08 09:40:00,7.84,7.86,7.83,7.84,728000.0,5.65,5.6644,5.6428,5.65,728000.0
2009-10-08 09:45:00,7.85,7.86,7.82,7.82,690000.0,5.6572,5.6644,5.6356,5.6356,690000.0
2009-10-08 09:50:00,7.82,7.84,7.79,7.81,797400.0,5.6356,5.65,5.614,5.6284,797400.0
2009-10-08 09:55:00,7.81,7.82,7.79,7.81,1282800.0,5.6284,5.6356,5.614,5.6284,1282800.0
2009-10-08 10:00:00,7.81,7.82,7.78,7.82,1110800.0,5.6284,5.6356,5.6068,5.6356,1110800.0
2009-10-08 10:05:00,7.82,7.85,7.82,7.84,1892200.0,5.6356,5.6572,5.6356,5.65,1892200.0
2009-10-08 10:10:00,7.85,7.86,7.83,7.84,1246600.0,5.6572,5.6644,5.6428,5.65,1246600.0
2009-10-08 10:15:00,7.84,7.85,7.83,7.84,1650400.0,5.65,5.6572,5.6428,5.65,1650400.0
2009-10-08 10:20:00,7.84,7.85,7.81,7.82,1409000.0,5.65,5.6572,5.6284,5.6356,1409000.0
2009-10-08 10:25:00,7.82,7.82,7.8,7.8,1024400.0,5.6356,5.6356,5.6212,5.6212,1024400.0
2009-10-08 10:30:00,7.8,7.84,7.8,7.83,993600.0,5.6212,5.65,5.6212,5.6428,993600.0
2009-10-08 10:35:00,7.83,7.87,7.82,7.85,1054600.0,5.6428,5.6716,5.6356,5.6572,1054600.0
2009-10-08 10:40:00,7.85,7.86,7.84,7.84,451600.0,5.6572,5.6644,5.65,5.65,451600.0
2009-10-08 10:45:00,7.84,7.86,7.84,7.84,539600.0,5.65,5.6644,5.65,5.65,539600.0
2009-10-08 10:50:00,7.84,7.87,7.84,7.87,572400.0,5.65,5.6716,5.65,5.6716,572400.0
2009-10-08 10:55:00,7.87,7.89,7.87,7.88,808000.0,5.6716,5.686,5.6716,5.6788,808000.0
2009-10-08 11:00:00,7.88,7.89,7.86,7.86,1128200.0,5.6788,5.686,5.6644,5.6644,1128200.0
2009-10-08 11:05:00,7.86,7.88,7.86,7.87,674600.0,5.6644,5.6788,5.6644,5.6716,674600.0
2009-10-08 11:10:00,7.87,7.89,7.86,7.87,372800.0,5.6716,5.686,5.6644,5.6716,372800.0
2009-10-08 11:15:00,7.87,7.89,7.86,7.89,391600.0,5.6716,5.686,5.6644,5.686,391600.0
2009-10-08 11:20:00,7.89,7.91,7.87,7.9,732400.0,5.686,5.7004,5.6716,5.6932,732400.0
2009-10-08 11:25:00,7.9,7.91,7.88,7.88,387200.0,5.6932,5.7004,5.6788,5.6788,387200.0
2009-10-08 11:30:00,7.88,7.9,7.88,7.88,688000.0,5.6788,5.6932,5.6788,5.6788,688000.0
2009-10-08 11:35:00,7.88,7.88,7.87,7.88,232200.0,5.6788,5.6788,5.6716,5.6788,232200.0
2009-10-08 11:40:00,7.88,7.89,7.87,7.87,423000.0,5.6788,5.686,5.6716,5.6716,423000.0
2009-10-08 11:45:00,7.87,7.88,7.86,7.86,162800.0,5.6716,5.6788,5.6644,5.6644,162800.0
2009-10-08 11:50:00,7.86,7.87,7.85,7.85,453400.0,5.6644,5.6716,5.6572,5.6572,453400.0
2009-10-08 11:55:00,7.86,7.87,7.85,7.86,382400.0,5.6644,5.6716,5.6572,5.6644,382400.0
2009-10-08 12:00:00,7.86,7.87,7.84,7.85,330000.0,5.6644,5.6716,5.65,5.6572,330000.0
2009-10-08 12:05:00,7.85,7.85,7.84,7.84,281400.0,5.6572,5.6572,5.65,5.65,281400.0
2009-10-08 12:10:00,7.84,7.86,7.84,7.85,256400.0,5.65,5.6644,5.65,5.6572,256400.0
2009-10-08 12:15:00,7.85,7.87,7.85,7.87,179400.0,5.6572,5.6716,5.6572,5.6716,179400.0
2009-10-08 12:20:00,7.87,7.87,7.85,7.85,456400.0,5.6716,5.6716,5.6572,5.6572,456400.0
2009-10-08 12:25:00,7.85,7.88,7.85,7.85,786000.0,5.6572,5.6788,5.6572,5.6572,786000.0
2009-10-08 12:30:00,7.86,7.87,7.85,7.86,322600.0,5.6644,5.6716,5.6572,5.6644,322600.0
2009-10-08 12:35:00,7.86,7.87,7.85,7.86,689600.0,5.6644,5.6716,5.6572,5.6644,689600.0
2009-10-08 12:40:00,7.86,7.89,7.86,7.88,521400.0,5.6644,5.686,5.6644,5.6788,521400.0
2009-10-08 12:45:00,7.87,7.88,7.86,7.86,105200.0,5.6716,5.6788,5.6644,5.6644,105200.0
2009-10-08 12:50:00,7.86,7.86,7.86,7.86,227800.0,5.6644,5.6644,5.6644,5.6644,227800.0
2009-10-08 12:55:00,7.86,7.87,7.85,7.86,556000.0,5.6644,5.6716,5.6572,5.6644,556000.0
2009-10-08 13:00:00,7.86,7.87,7.84,7.87,408600.0,5.6644,5.6716,5.65,5.6716,408600.0
2009-10-08 13:05:00,7.87,7.87,7.85,7.85,237600.0,5.6716,5.6716,5.6572,5.6572,237600.0
2009-10-08 13:10:00,7.85,7.85,7.83,7.84,236200.0,5.6572,5.6572,5.6428,5.65,236200.0
2009-10-08 13:15:00,7.85,7.86,7.84,7.86,220800.0,5.6572,5.6644,5.65,5.6644,220800.0
2009-10-08 13:20:00,7.86,7.86,7.84,7.84,235400.0,5.6644,5.6644,5.65,5.65,235400.0
2009-10-08 13:25:00,7.84,7.84,7.84,7.84,137800.0,5.65,5.65,5.65,5.65,137800.0
2009-10-08 13:30:00,7.84,7.84,7.83,7.83,199200.0,5.65,5.65,5.6428,5.6428,199200.0
2009-10-08 13:35:00,7.84,7.85,7.83,7.83,529600.0,5.65,5.6572,5.6428,5.6428,529600.0
2009-10-08 13:40:00,7.83,7.85,7.83,7.83,375200.0,5.6428,5.6572,5.6428,5.6428,375200.0
2009-10-08 13:45:00,7.84,7.85,7.83,7.84,269000.0,5.65,5.6572,5.6428,5.65,269000.0
2009-10-08 13:50:00,7.83,7.85,7.83,7.84,133600.0,5.6428,5.6572,5.6428,5.65,133600.0
2009-10-08 13:55:00,7.85,7.85,7.84,7.85,108800.0,5.6572,5.6572,5.65,5.6572,108800.0
2009-10-08 14:00:00,7.85,7.85,7.83,7.83,330800.0,5.6572,5.6572,5.6428,5.6428,330800.0
2009-10-08 14:05:00,7.83,7.84,7.83,7.84,79400.0,5.6428,5.65,5.6428,5.65,79400.0
2009-10-08 14:10:00,7.84,7.85,7.82,7.83,230400.0,5.65,5.6572,5.6356,5.6428,230400.0
2009-10-08 14:15:00,7.82,7.84,7.82,7.83,233600.0,5.6356,5.65,5.6356,5.6428,233600.0
2009-10-08 14:20:00,7.83,7.85,7.83,7.84,282000.0,5.6428,5.6572,5.6428,5.65,282000.0
2009-10-08 14:25:00,7.84,7.85,7.82,7.83,392400.0,5.65,5.6572,5.6356,5.6428,392400.0
2009-10-08 14:30:00,7.83,7.85,7.83,7.84,231000.0,5.6428,5.6572,5.6428,5.65,231000.0
2009-10-08 14:35:00,7.84,7.85,7.84,7.85,50000.0,5.65,5.6572,5.65,5.6572,50000.0
2009-10-08 14:40:00,7.85,7.85,7.83,7.85,362400.0,5.6572,5.6572,5.6428,5.6572,362400.0
2009-10-08 14:45:00,7.85,7.86,7.84,7.85,267000.0,5.6572,5.6644,5.65,5.6572,267000.0
2009-10-08 14:50:00,7.85,7.86,7.84,7.85,310000.0,5.6572,5.6644,5.65,5.6572,310000.0
2009-10-08 14:55:00,7.85,7.87,7.85,7.87,224400.0,5.6572,5.6716,5.6572,5.6716,224400.0
2009-10-08 15:00:00,7.87,7.88,7.86,7.87,187400.0,5.6716,5.6788,5.6644,5.6716,187400.0
2009-10-08 15:05:00,7.87,7.88,7.87,7.88,153200.0,5.6716,5.6788,5.6716,5.6788,153200.0
2009-10-08 15:10:00,7.88,7.88,7.85,7.85,295200.0,5.6788,5.6788,5.6572,5.6572,295200.0
2009-10-08 15:15:00,7.85,7.86,7.85,7.85,66800.0,5.6572,5.6644,5.6572,5.6572,66800.0
2009-10-08 15:20:00,7.85,7.87,7.85,7.86,356000.0,5.6572,5.6716,5.6572,5.6644,356000.0
2009-10-08 15:25:00,7.86,7.86,7.85,7.86,743600.0,5.6644,5.6644,5.6572,5.6644,743600.0
2009-10-08 15:30:00,7.86,7.86,7.84,7.84,569000.0,5.6644,5.6644,5.65,5.65,569000.0
2009-10-08 15:35:00,7.84,7.85,7.83,7.83,772000.0,5.65,5.6572,5.6428,5.6428,772000.0
2009-10-08 15:40:00,7.83,7.85,7.83,7.85,349800.0,5.6428,5.6572,5.6428,5.6572,349800.0
2009-10-08 15:45:00,7.85,7.85,7.82,7.83,1254200.0,5.6572,5.6572,5.6356,5.6428,1254200.0
2009-10-08 15:50:00,7.83,7.84,7.82,7.82,831200.0,5.6428,5.65,5.6356,5.6356,831200.0
2009-10-08 15:55:00,7.82,7.83,7.81,7.83,1611000.0,5.6356,5.6428,5.6284,5.6428,1611000.0
2009-10-09 09:30:00,7.8,7.81,7.74,7.78,814600.0,5.6212,5.6284,5.5779,5.6068,814600.0
2009-10-09 09:35:00,7.77,7.82,7.76,7.8,2609400.0,5.5996,5.6356,5.5924,5.6212,2609400.0
2009-10-09 09:40:00,7.8,7.82,7.78,7.79,308800.0,5.6212,5.6356,5.6068,5.614,308800.0
2009-10-09 09:45:00,7.8,7.82,7.79,7.81,333400.0,5.6212,5.6356,5.614,5.6284,333400.0
2009-10-09 09:50:00,7.81,7.83,7.81,7.82,329400.0,5.6284,5.6428,5.6284,5.6356,329400.0
2009-10-09 09:55:00,7.82,7.82,7.8,7.81,217600.0,5.6356,5.6356,5.6212,5.6284,217600.0
2009-10-09 10:00:00,7.82,7.83,7.8,7.82,279000.0,5.6356,5.6428,5.6212,5.6356,279000.0
2009-10-09 10:05:00,7.82,7.83,7.81,7.82,282800.0,5.6356,5.6428,5.6284,5.6356,282800.0
2009-10-09 10:10:00,7.82,7.83,7.81,7.82,463400.0,5.6356,5.6428,5.6284,5.6356,463400.0
2009-10-09 10:15:00,7.82,7.82,7.8,7.8,247800.0,5.6356,5.6356,5.6212,5.6212,247800.0
2009-10-09 10:20:00,7.8,7.81,7.79,7.8,510000.0,5.6212,5.6284,5.614,5.6212,510000.0
2009-10-09 10:25:00,7.8,7.8,7.79,7.8,410800.0,5.6212,5.6212,5.614,5.6212,410800.0
2009-10-09 10:30:00,7.79,7.8,7.79,7.8,238600.0,5.614,5.6212,5.614,5.6212,238600.0
2009-10-09 10:35:00,7.8,7.8,7.79,7.79,417000.0,5.6212,5.6212,5.614,5.614,417000.0
2009-10-09 10:40:00,7.79,7.79,7.76,7.77,948600.0,5.614,5.614,5.5924,5.5996,948600.0
2009-10-09 10:45:00,7.77,7.77,7.76,7.77,352400.0,5.5996,5.5996,5.5924,5.5996,352400.0
2009-10-09 10:50:00,7.77,7.79,7.77,7.79,306600.0,5.5996,5.614,5.5996,5.614,306600.0
2009-10-09 10:55:00,7.79,7.79,7.78,7.78,215600.0,5.614,5.614,5.6068,5.6068,215600.0
2009-10-09 11:00:00,7.78,7.78,7.77,7.78,653600.0,5.6068,5.6068,5.5996,5.6068,653600.0
2009-10-09 11:05:00,7.78,7.78,7.78,7.78,538600.0,5.6068,5.6068,5.6068,5.6068,538600.0
2009-10-09 11:10:00,7.78,7.78,7.77,7.77,656400.0,5.6068,5.6068,5.5996,5.5996,656400.0
2009-10-09 11:15:00,7.77,7.78,7.76,7.77,768000.0,5.5996,5.6068,5.5924,5.5996,768000.0
2009-10-09 11:20:00,7.77,7.77,7.77,7.77,326400.0,5.5996,5.5996,5.5996,5.5996,326400.0
2009-10-09 11:25:00,7.77,7.77,7.75,7.75,580400.0,5.5996,5.5996,5.5851,5.5851,580400.0
2009-10-09 11:30:00,7.75,7.76,7.75,7.75,482400.0,5.5851,5.5924,5.5851,5.5851,482400.0
2009-10-09 11:35:00,7.75,7.76,7.75,7.75,110200.0,5.5851,5.5924,5.5851,5.5851,110200.0
2009-10-09 11:40:00,7.75,7.76,7.75,7.75,350400.0,5.5851,5.5924,5.5851,5.5851,350400.0
2009-10-09 11:45:00,7.75,7.75,7.73,7.75,583600.0,5.5851,5.5851,5.5707,5.5851,583600.0
2009-10-09 11:50:00,7.75,7.76,7.74,7.75,712000.0,5.5851,5.5924,5.5779,5.5851,712000.0
2009-10-09 11:55:00,7.75,7.75,7.72,7.72,460800.0,5.5851,5.5851,5.5635,5.5635,460800.0
2009-10-09 12:00:00,7.72,7.72,7.7,7.7,479400.0,5.5635,5.5635,5.5491,5.5491,479400.0
2009-10-09 12:05:00,7.7,7.71,7.7,7.7,111000.0,5.5491,5.5563,5.5491,5.5491,111000.0
2009-10-09 12:10:00,7.7,7.71,7.68,7.7,440600.0,5.5491,5.5563,5.5347,5.5491,440600.0
2009-10-09 12:15:00,7.7,7.72,7.7,7.72,233200.0,5.5491,5.5635,5.5491,5.5635,233200.0
2009-10-09 12:20:00,7.72,7.73,7.72,7.72,197200.0,5.5635,5.5707,5.5635,5.5635,197200.0
2009-10-09 12:25:00,7.72,7.73,7.72,7.72,247200.0,5.5635,5.5707,5.5635,5.5635,247200.0
2009-10-09 12:30:00,7.73,7.73,7.72,7.72,77400.0,5.5707,5.5707,5.5635,5.5635,77400.0
2009-10-09 12:35:00,7.72,7.73,7.72,7.73,61000.0,5.5635,5.5707,5.5635,5.5707,61000.0
2009-10-09 12:40:00,7.72,7.73,7.72,7.72,37600.0,5.5635,5.5707,5.5635,5.5635,37600.0
2009-10-09 12:45:00,7.72,7.73,7.72,7.72,135200.0,5.5635,5.5707,5.5635,5.5635,135200.0
2009-10-09 12:50:00,7.72,7.74,7.72,7.73,460800.0,5.5635,5.5779,5.5635,5.5707,460800.0
2009-10-09 12:55:00,7.74,7.74,7.72,7.73,247200.0,5.5779,5.5779,5.5635,5.5707,247200.0
2009-10-09 13:00:00,7.72,7.73,7.72,7.72,105400.0,5.5635,5.5707,5.5635,5.5635,105400.0
2009-10-09 13:05:00,7.72,7.73,7.72,7.72,106800.0,5.5635,5.5707,5.5635,5.5635,106800.0
2009-10-09 13:10:00,7.72,7.72,7.72,7.72,87400.0,5.5635,5.5635,5.5635,5.5635,87400.0
2009-10-09 13:15:00,7.72,7.72,7.72,7.72,215000.0,5.5635,5.5635,5.5635,5.5635,215000.0
2009-10-09 13:20:00,7.72,7.73,7.72,7.72,297800.0,5.5635,5.5707,5.5635,5.5635,297800.0
2009-10-09 13:25:00,7.73,7.73,7.72,7.73,278200.0,5.5707,5.5707,5.5635,5.5707,278200.0
2009-10-09 13:30:00,7.72,7.73,7.72,7.73,26200.0,5.5635,5.5707,5.5635,5.5707,26200.0
2009-10-09 13:35:00,7.73,7.73,7.72,7.72,192800.0,5.5707,5.5707,5.5635,5.5635,192800.0
2009-10-09 13:40:00,7.72,7.73,7.71,7.72,255600.0,5.5635,5.5707,5.5563,5.5635,255600.0
2009-10-09 13:45:00,7.72,7.72,7.7,7.71,586600.0,5.5635,5.5635,5.5491,5.5563,586600.0
2009-10-09 13:50:00,7.71,7.71,7.7,7.71,323000.0,5.5563,5.5563,5.5491,5.5563,323000.0
2009-10-09 13:55:00,7.71,7.72,7.71,7.72,235600.0,5.5563,5.5635,5.5563,5.5635,235600.0
2009-10-09 14:00:00,7.71,7.72,7.71,7.71,139800.0,5.5563,5.5635,5.5563,5.5563,139800.0
2009-10-09 14:05:00,7.72,7.72,7.69,7.7,580800.0,5.5635,5.5635,5.5419,5.5491,580800.0
2009-10-09 14:10:00,7.7,7.7,7.69,7.7,227600.0,5.5491,5.5491,5.5419,5.5491,227600.0
2009-10-09 14:15:00,7.7,7.71,7.7,7.7,174800.0,5.5491,5.5563,5.5491,5.5491,174800.0
2009-10-09 14:20:00,7.7,7.71,7.7,7.7,398400.0,5.5491,5.5563,5.5491,5.5491,398400.0
2009-10-09 14:25:00,7.7,7.7,7.7,7.7,180600.0,5.5491,5.5491,5.5491,5.5491,180600.0
2009-10-09 14:30:00,7.7,7.71,7.7,7.7,255800.0,5.5491,5.5563,5.5491,5.5491,255800.0
2009-10-09 14:35:00,7.7,7.71,7.7,7.7,105200.0,5.5491,5.5563,5.5491,5.5491,105200.0
2009-10-09 14:40:00,7.7,7.71,7.7,7.7,534200.0,5.5491,5.5563,5.5491,5.5491,534200.0
2009-10-09 14:45:00,7.71,7.71,7.7,7.71,386000.0,5.5563,5.5563,5.5491,5.5563,386000.0
2009-10-09 14:50:00,7.71,7.71,7.71,7.71,91200.0,5.5563,5.5563,5.5563,5.5563,91200.0
2009-10-09 14:55:00,7.71,7.71,7.7,7.7,167600.0,5.5563,5.5563,5.5491,5.5491,167600.0
2009-10-09 15:00:00,7.7,7.72,7.7,7.72,337600.0,5.5491,5.5635,5.5491,5.5635,337600.0
2009-10-09 15:05:00,7.72,7.74,7.72,7.74,280800.0,5.5635,5.5779,5.5635,5.5779,280800.0
2009-10-09 15:10:00,7.74,7.76,7.73,7.75,1081600.0,5.5779,5.5924,5.5707,5.5851,1081600.0
2009-10-09 15:15:00,7.75,7.76,7.74,7.75,1270600.0,5.5851,5.5924,5.5779,5.5851,1270600.0
2009-10-09 15:20:00,7.75,7.76,7.75,7.75,41000.0,5.5851,5.5924,5.5851,5.5851,41000.0
2009-10-09 15:25:00,7.75,7.76,7.75,7.76,282800.0,5.5851,5.5924,5.5851,5.5924,282800.0
2009-10-09 15:30:00,7.76,7.76,7.75,7.76,478800.0,5.5924,5.5924,5.5851,5.5924,478800.0
2009-10-09 15:35:00,7.76,7.76,7.76,7.76,120200.0,5.5924,5.5924,5.5924,5.5924,120200.0
2009-10-09 15:40:00,7.76,7.76,7.75,7.75,718600.0,5.5924,5.5924,5.5851,5.5851,718600.0
2009-10-09 15:45:00,7.75,7.75,7.73,7.73,817800.0,5.5851,5.5851,5.5707,5.5707,817800.0
2009-10-09 15:50:00,7.73,7.76,7.73,7.76,1106600.0,5.5707,5.5924,5.5707,5.5924,1106600.0
2009-10-09 15:55:00,7.76,7.78,7.76,7.77,1948800.0,5.5924,5.6068,5.5924,5.5996,1948800.0
2009-10-12 09:30:00,7.73,7.77,7.71,7.76,416200.0,5.5707,5.5996,5.5563,5.5924,416200.0
2009-10-12 09:35:00,7.76,7.8,7.76,7.77,342400.0,5.5924,5.6212,5.5924,5.5996,342400.0
2009-10-12 09:40:00,7.78,7.79,7.77,7.77,157800.0,5.6068,5.614,5.5996,5.5996,157800.0
2009-10-12 09:45:00,7.77,7.79,7.77,7.78,99800.0,5.5996,5.614,5.5996,5.6068,99800.0
2009-10-12 09:50:00,7.78,7.79,7.77,7.79,162400.0,5.6068,5.614,5.5996,5.614,162400.0
2009-10-12 09:55:00,7.79,7.8,7.78,7.79,181000.0,5.614,5.6212,5.6068,5.614,181000.0
2009-10-12 10:00:00,7.79,7.79,7.77,7.78,110400.0,5.614,5.614,5.5996,5.6068,110400.0
2009-10-12 10:05:00,7.77,7.78,7.77,7.77,67400.0,5.5996,5.6068,5.5996,5.5996,67400.0
2009-10-12 10:10:00,7.77,7.77,7.77,7.77,118600.0,5.5996,5.5996,5.5996,5.5996,118600.0
2009-10-12 10:15:00,7.77,7.78,7.75,7.75,1297400.0,5.5996,5.6068,5.5851,5.5851,1297400.0
2009-10-12 10:20:00,7.76,7.76,7.75,7.76,197400.0,5.5924,5.5924,5.5851,5.5924,197400.0
2009-10-12 10:25:00,7.75,7.77,7.75,7.75,235800.0,5.5851,5.5996,5.5851,5.5851,235800.0
2009-10-12 10:30:00,7.75,7.76,7.75,7.75,194200.0,5.5851,5.5924,5.5851,5.5851,194200.0
2009-10-12 10:35:00,7.76,7.76,7.75,7.75,71000.0,5.5924,5.5924,5.5851,5.5851,71000.0
2009-10-12 10:40:00,7.75,7.76,7.75,7.75,136200.0,5.5851,5.5924,5.5851,5.5851,136200.0
2009-10-12 10:45:00,7.75,7.75,7.74,7.74,198000.0,5.5851,5.5851,5.5779,5.5779,198000.0
2009-10-12 10:50:00,7.74,7.75,7.74,7.74,176000.0,5.5779,5.5851,5.5779,5.5779,176000.0
2009-10-12 10:55:00,7.74,7.76,7.74,7.76,273400.0,5.5779,5.5924,5.5779,5.5924,273400.0
2009-10-12 11:00:00,7.75,7.77,7.75,7.77,170000.0,5.5851,5.5996,5.5851,5.5996,170000.0
2009-10-12 11:05:00,7.76,7.77,7.75,7.75,538800.0,5.5924,5.5996,5.5851,5.5851,538800.0
2009-10-12 11:10:00,7.75,7.75,7.74,7.75,265000.0,5.5851,5.5851,5.5779,5.5851,265000.0
2009-10-12 11:15:00,7.75,7.75,7.74,7.74,210000.0,5.5851,5.5851,5.5779,5.5779,210000.0
2009-10-12 11:20:00,7.74,7.75,7.73,7.74,177400.0,5.5779,5.5851,5.5707,5.5779,177400.0
2009-10-12 11:25:00,7.73,7.75,7.73,7.74,536800.0,5.5707,5.5851,5.5707,5.5779,536800.0
2009-10-12 11:30:00,7.74,7.74,7.73,7.74,240200.0,5.5779,5.5779,5.5707,5.5779,240200.0
2009-10-12 11:35:00,7.74,7.75,7.73,7.73,314400.0,5.5779,5.5851,5.5707,5.5707,314400.0
2009-10-12 11:40:00,7.73,7.74,7.72,7.72,172000.0,5.5707,5.5779,5.5635,5.5635,172000.0
2009-10-12 11:45:00,7.72,7.73,7.7,7.7,601200.0,5.5635,5.5707,5.5491,5.5491,601200.0
2009-10-12 11:50:00,7.7,7.7,7.7,7.7,413200.0,5.5491,5.5491,5.5491,5.5491,413200.0
2009-10-12 11:55:00,7.7,7.7,7.7,7.7,273600.0,5.5491,5.5491,5.5491,5.5491,273600.0
2009-10-12 12:00:00,7.7,7.7,7.69,7.7,217400.0,5.5491,5.5491,5.5419,5.5491,217400.0
2009-10-12 12:05:00,7.7,7.7,7.68,7.68,195400.0,5.5491,5.5491,5.5347,5.5347,195400.0
2009-10-12 12:10:00,7.68,7.69,7.68,7.69,206400.0,5.5347,5.5419,5.5347,5.5419,206400.0
2009-10-12 12:15:00,7.69,7.7,7.68,7.7,263200.0,5.5419,5.5491,5.5347,5.5491,263200.0
2009-10-12 12:20:00,7.7,7.72,7.7,7.71,596400.0,5.5491,5.5635,5.5491,5.5563,596400.0
2009-10-12 12:25:00,7.72,7.72,7.7,7.7,123000.0,5.5635,5.5635,5.5491,5.5491,123000.0
2009-10-12 12:30:00,7.7,7.71,7.7,7.71,950200.0,5.5491,5.5563,5.5491,5.5563,950200.0
2009-10-12 12:35:00,7.71,7.72,7.71,7.72,184200.0,5.5563,5.5635,5.5563,5.5635,184200.0
2009-10-12 12:40:00,7.71,7.72,7.71,7.71,70200.0,5.5563,5.5635,5.5563,5.5563,70200.0
2009-10-12 12:45:00,7.72,7.72,7.7,7.7,214400.0,5.5635,5.5635,5.5491,5.5491,214400.0
2009-10-12 12:50:00,7.7,7.7,7.69,7.7,380800.0,5.5491,5.5491,5.5419,5.5491,380800.0
2009-10-12 12:55:00,7.7,7.7,7.7,7.7,37000.0,5.5491,5.5491,5.5491,5.5491,37000.0
2009-10-12 13:00:00,7.7,7.7,7.69,7.7,135400.0,5.5491,5.5491,5.5419,5.5491,135400.0
2009-10-12 13:05:00,7.69,7.7,7.68,7.68,241600.0,5.5419,5.5491,5.5347,5.5347,241600.0
2009-10-12 13:10:00,7.68,7.69,7.68,7.69,160600.0,5.5347,5.5419,5.5347,5.5419,160600.0
2009-10-12 13:15:00,7.69,7.7,7.68,7.69,118000.0,5.5419,5.5491,5.5347,5.5419,118000.0
2009-10-12 13:20:00,7.7,7.7,7.69,7.7,121200.0,5.5491,5.5491,5.5419,5.5491,121200.0
2009-10-12 13:25:00,7.7,7.71,7.7,7.7,241400.0,5.5491,5.5563,5.5491,5.5491,241400.0
2009-10-12 13:30:00,7.71,7.71,7.7,7.7,229400.0,5.5563,5.5563,5.5491,5.5491,229400.0
2009-10-12 13:35:00,7.7,7.71,7.7,7.7,73200.0,5.5491,5.5563,5.5491,5.5491,73200.0
2009-10-12 13:40:00,7.7,7.71,7.7,7.7,222400.0,5.5491,5.5563,5.5491,5.5491,222400.0
2009-10-12 13:45:00,7.7,7.7,7.69,7.69,303600.0,5.5491,5.5491,5.5419,5.5419,303600.0
2009-10-12 13:50:00,7.69,7.7,7.68,7.68,200000.0,5.5419,5.5491,5.5347,5.5347,200000.0
2009-10-12 13:55:00,7.69,7.69,7.68,7.69,263400.0,5.5419,5.5419,5.5347,5.5419,263400.0
2009-10-12 14:00:00,7.68,7.69,7.68,7.69,70800.0,5.5347,5.5419,5.5347,5.5419,70800.0
2009-10-12 14:05:00,7.69,7.69,7.68,7.69,278800.0,5.5419,5.5419,5.5347,5.5419,278800.0
2009-10-12 14:10:00,7.69,7.69,7.67,7.67,432800.0,5.5419,5.5419,5.5275,5.5275,432800.0
2009-10-12 14:15:00,7.67,7.67,7.66,7.66,242600.0,5.5275,5.5275,5.5203,5.5203,242600.0
2009-10-12 14:20:00,7.66,7.67,7.65,7.65,279800.0,5.5203,5.5275,5.5131,5.5131,279800.0
2009-10-12 14:25:00,7.65,7.66,7.64,7.65,466600.0,5.5131,5.5203,5.5059,5.5131,466600.0
2009-10-12 14:30:00,7.65,7.66,7.63,7.63,573200.0,5.5131,5.5203,5.4987,5.4987,573200.0
2009-10-12 14:35:00,7.63,7.63,7.62,7.62,161800.0,5.4987,5.4987,5.4915,5.4915,161800.0
2009-10-12 14:40:00,7.62,7.64,7.62,7.63,879400.0,5.4915,5.5059,5.4915,5.4987,879400.0
2009-10-12 14:45:00,7.64,7.65,7.63,7.65,228200.0,5.5059,5.5131,5.4987,5.5131,228200.0
2009-10-12 14:50:00,7.65,7.65,7.63,7.63,307600.0,5.5131,5.5131,5.4987,5.4987,307600.0
2009-10-12 14:55:00,7.63,7.63,7.61,7.63,908200.0,5.4987,5.4987,5.4843,5.4987,908200.0
2009-10-12 15:00:00,7.63,7.7,7.62,7.62,624200.0,5.4987,5.5491,5.4915,5.4915,624200.0
2009-10-12 15:05:00,7.62,7.63,7.62,7.62,495400.0,5.4915,5.4987,5.4915,5.4915,495400.0
2009-10-12 15:10:00,7.62,7.63,7.59,7.59,2207200.0,5.4915,5.4987,5.4698,5.4698,2207200.0
2009-10-12 15:15:00,7.59,7.6,7.58,7.58,596000.0,5.4698,5.477,5.4626,5.4626,596000.0
2009-10-12 15:20:00,7.58,7.61,7.58,7.6,968400.0,5.4626,5.4843,5.4626,5.477,968400.0
2009-10-12 15:25:00,7.6,7.61,7.6,7.61,238200.0,5.477,5.4843,5.477,5.4843,238200.0
2009-10-12 15:30:00,7.61,7.62,7.6,7.61,585600.0,5.4843,5.4915,5.477,5.4843,585600.0
2009-10-12 15:35:00,7.61,7.62,7.61,7.62,494200.0,5.4843,5.4915,5.4843,5.4915,494200.0
2009-10-12 15:40:00,7.61,7.62,7.59,7.6,692400.0,5.4843,5.4915,5.4698,5.477,692400.0
2009-10-12 15:45:00,7.61,7.62,7.6,7.62,700800.0,5.4843,5.4915,5.477,5.4915,700800.0
2009-10-12 15:50:00,7.62,7.64,7.61,7.64,692600.0,5.4915,5.5059,5.4843,5.5059,692600.0
2009-10-12 15:55:00,7.63,7.65,7.63,7.65,1969200.0,5.4987,5.5131,5.4987,5.5131,1969200.0
2009-10-13 09:30:00,7.68,7.7,7.65,7.69,771600.0,5.5347,5.5491,5.5131,5.5419,771600.0
2009-10-13 09:35:00,7.68,7.73,7.68,7.7,1193400.0,5.5347,5.5707,5.5347,5.5491,1193400.0
2009-10-13 09:40:00,7.7,7.71,7.64,7.66,560200.0,5.5491,5.5563,5.5059,5.5203,560200.0
2009-10-13 09:45:00,7.67,7.68,7.64,7.67,361200.0,5.5275,5.5347,5.5059,5.5275,361200.0
2009-10-13 09:50:00,7.67,7.68,7.66,7.66,383600.0,5.5275,5.5347,5.5203,5.5203,383600.0
2009-10-13 09:55:00,7.67,7.67,7.64,7.65,471200.0,5.5275,5.5275,5.5059,5.5131,471200.0
2009-10-13 10:00:00,7.65,7.66,7.63,7.64,590800.0,5.5131,5.5203,5.4987,5.5059,590800.0
2009-10-13 10:05:00,7.64,7.66,7.64,7.66,403200.0,5.5059,5.5203,5.5059,5.5203,403200.0
2009-10-13 10:10:00,7.66,7.67,7.65,7.65,235800.0,5.5203,5.5275,5.5131,5.5131,235800.0
2009-10-13 10:15:00,7.65,7.66,7.64,7.64,454000.0,5.5131,5.5203,5.5059,5.5059,454000.0
2009-10-13 10:20:00,7.64,7.64,7.63,7.63,389200.0,5.5059,5.5059,5.4987,5.4987,389200.0
2009-10-13 10:25:00,7.63,7.65,7.63,7.63,518000.0,5.4987,5.5131,5.4987,5.4987,518000.0
2009-10-13 10:30:00,7.64,7.64,7.62,7.63,519200.0,5.5059,5.5059,5.4915,5.4987,519200.0
2009-10-13 10:35:00,7.63,7.63,7.63,7.63,79200.0,5.4987,5.4987,5.4987,5.4987,79200.0
2009-10-13 10:40:00,7.63,7.64,7.63,7.63,282200.0,5.4987,5.5059,5.4987,5.4987,282200.0
2009-10-13 10:45:00,7.64,7.64,7.62,7.62,135200.0,5.5059,5.5059,5.4915,5.4915,135200.0
2009-10-13 10:50:00,7.62,7.63,7.62,7.62,176600.0,5.4915,5.4987,5.4915,5.4915,176600.0
2009-10-13 10:55:00,7.63,7.64,7.62,7.64,126400.0,5.4987,5.5059,5.4915,5.5059,126400.0
2009-10-13 11:00:00,7.64,7.64,7.63,7.64,192200.0,5.5059,5.5059,5.4987,5.5059,192200.0
2009-10-13 11:05:00,7.64,7.65,7.62,7.64,218000.0,5.5059,5.5131,5.4915,5.5059,218000.0
2009-10-13 11:10:00,7.64,7.64,7.62,7.63,218000.0,5.5059,5.5059,5.4915,5.4987,218000.0
2009-10-13 11:15:00,7.63,7.66,7.63,7.66,294400.0,5.4987,5.5203,5.4987,5.5203,294400.0
2009-10-13 11:20:00,7.65,7.66,7.65,7.66,125000.0,5.5131,5.5203,5.5131,5.5203,125000.0
2009-10-13 11:25:00,7.66,7.67,7.66,7.67,452200.0,5.5203,5.5275,5.5203,5.5275,452200.0
2009-10-13 11:30:00,7.67,7.68,7.66,7.66,614000.0,5.5275,5.5347,5.5203,5.5203,614000.0
2009-10-13 11:35:00,7.66,7.66,7.63,7.65,891800.0,5.5203,5.5203,5.4987,5.5131,891800.0
2009-10-13 11:40:00,7.65,7.67,7.65,7.66,794800.0,5.5131,5.5275,5.5131,5.5203,794800.0
2009-10-13 11:45:00,7.66,7.68,7.66,7.68,380600.0,5.5203,5.5347,5.5203,5.5347,380600.0
2009-10-13 11:50:00,7.68,7.71,7.68,7.71,248800.0,5.5347,5.5563,5.5347,5.5563,248800.0
2009-10-13 11:55:00,7.71,7.72,7.7,7.72,708600.0,5.5563,5.5635,5.5491,5.5635,708600.0
2009-10-13 12:00:00,7.72,7.72,7.7,7.7,1457200.0,5.5635,5.5635,5.5491,5.5491,1457200.0
2009-10-13 12:05:00,7.7,7.71,7.68,7.71,1127200.0,5.5491,5.5563,5.5347,5.5563,1127200.0
2009-10-13 12:10:00,7.71,7.73,7.71,7.72,554000.0,5.5563,5.5707,5.5563,5.5635,554000.0
2009-10-13 12:15:00,7.72,7.75,7.72,7.74,1960800.0,5.5635,5.5851,5.5635,5.5779,1960800.0
2009-10-13 12:20:00,7.75,7.75,7.74,7.75,1029800.0,5.5851,5.5851,5.5779,5.5851,1029800.0
2009-10-13 12:25:00,7.75,7.76,7.75,7.76,1334800.0,5.5851,5.5924,5.5851,5.5924,1334800.0
2009-10-13 12:30:00,7.76,7.77,7.76,7.76,569200.0,5.5924,5.5996,5.5924,5.5924,569200.0
2009-10-13 12:35:00,7.76,7.79,7.76,7.79,838800.0,5.5924,5.614,5.5924,5.614,838800.0
2009-10-13 12:40:00,7.78,7.79,7.77,7.78,389000.0,5.6068,5.614,5.5996,5.6068,389000.0
2009-10-13 12:45:00,7.77,7.79,7.77,7.78,651000.0,5.5996,5.614,5.5996,5.6068,651000.0
2009-10-13 12:50:00,7.79,7.82,7.79,7.82,1156200.0,5.614,5.6356,5.614,5.6356,1156200.0
2009-10-13 12:55:00,7.82,7.82,7.79,7.79,435000.0,5.6356,5.6356,5.614,5.614,435000.0
2009-10-13 13:00:00,7.79,7.8,7.78,7.8,633400.0,5.614,5.6212,5.6068,5.6212,633400.0
2009-10-13 13:05:00,7.79,7.8,7.78,7.78,272600.0,5.614,5.6212,5.6068,5.6068,272600.0
2009-10-13 13:10:00,7.78,7.78,7.77,7.77,116000.0,5.6068,5.6068,5.5996,5.5996,116000.0
2009-10-13 13:15:00,7.77,7.78,7.77,7.78,445600.0,5.5996,5.6068,5.5996,5.6068,445600.0
2009-10-13 13:20:00,7.78,7.79,7.77,7.77,183000.0,5.6068,5.614,5.5996,5.5996,183000.0
2009-10-13 13:25:00,7.77,7.78,7.77,7.78,164600.0,5.5996,5.6068,5.5996,5.6068,164600.0
2009-10-13 13:30:00,7.78,7.78,7.78,7.78,207800.0,5.6068,5.6068,5.6068,5.6068,207800.0
2009-10-13 13:35:00,7.78,7.78,7.78,7.78,95800.0,5.6068,5.6068,5.6068,5.6068,95800.0
2009-10-13 13:40:00,7.78,7.78,7.78,7.78,112800.0,5.6068,5.6068,5.6068,5.6068,112800.0
2009-10-13 13:45:00,7.78,7.78,7.78,7.78,568800.0,5.6068,5.6068,5.6068,5.6068,568800.0
2009-10-13 13:50:00,7.78,7.78,7.78,7.78,258000.0,5.6068,5.6068,5.6068,5.6068,258000.0
2009-10-13 13:55:00,7.78,7.8,7.78,7.8,1002800.0,5.6068,5.6212,5.6068,5.6212,1002800.0
2009-10-13 14:00:00,7.8,7.8,7.78,7.78,790400.0,5.6212,5.6212,5.6068,5.6068,790400.0
2009-10-13 14:05:00,7.78,7.78,7.75,7.75,1081000.0,5.6068,5.6068,5.5851,5.5851,1081000.0
2009-10-13 14:10:00,7.75,7.76,7.73,7.74,1562400.0,5.5851,5.5924,5.5707,5.5779,1562400.0
2009-10-13 14:15:00,7.74,7.76,7.74,7.74,728000.0,5.5779,5.5924,5.5779,5.5779,728000.0
2009-10-13 14:20:00,7.74,7.76,7.74,7.74,721400.0,5.5779,5.5924,5.5779,5.5779,721400.0
2009-10-13 14:25:00,7.74,7.75,7.74,7.74,139200.0,5.5779,5.5851,5.5779,5.5779,139200.0
2009-10-13 14:30:00,7.74,7.75,7.74,7.74,321600.0,5.5779,5.5851,5.5779,5.5779,321600.0
2009-10-13 14:35:00,7.74,7.75,7.74,7.74,390800.0,5.5779,5.5851,5.5779,5.5779,390800.0
2009-10-13 14:40:00,7.75,7.76,7.74,7.76,216000.0,5.5851,5.5924,5.5779,5.5924,216000.0
2009-10-13 14:45:00,7.76,7.77,7.76,7.77,198400.0,5.5924,5.5996,5.5924,5.5996,198400.0
2009-10-13 14:50:00,7.77,7.79,7.77,7.79,532000.0,5.5996,5.614,5.5996,5.614,532000.0
2009-10-13 14:55:00,7.78,7.79,7.76,7.76,600200.0,5.6068,5.614,5.5924,5.5924,600200.0
2009-10-13 15:00:00,7.76,7.77,7.75,7.76,620200.0,5.5924,5.5996,5.5851,5.5924,620200.0
2009-10-13 15:05:00,7.76,7.77,7.75,7.75,815200.0,5.5924,5.5996,5.5851,5.5851,815200.0
2009-10-13 15:10:00,7.75,7.75,7.72,7.72,1365400.0,5.5851,5.5851,5.5635,5.5635,1365400.0
2009-10-13 15:15:00,7.72,7.74,7.72,7.72,552000.0,5.5635,5.5779,5.5635,5.5635,552000.0
2009-10-13 15:20:00,7.72,7.74,7.72,7.73,331200.0,5.5635,5.5779,5.5635,5.5707,331200.0
2009-10-13 15:25:00,7.73,7.73,7.71,7.71,264400.0,5.5707,5.5707,5.5563,5.5563,264400.0
2009-10-13 15:30:00,7.71,7.73,7.71,7.72,787400.0,5.5563,5.5707,5.5563,5.5635,787400.0
2009-10-13 15:35:00,7.72,7.73,7.71,7.73,1047400.0,5.5635,5.5707,5.5563,5.5707,1047400.0
2009-10-13 15:40:00,7.73,7.73,7.7,7.71,1787000.0,5.5707,5.5707,5.5491,5.5563,1787000.0
2009-10-13 15:45:00,7.72,7.72,7.69,7.7,841400.0,5.5635,5.5635,5.5419,5.5491,841400.0
2009-10-13 15:50:00,7.7,7.71,7.68,7.7,1355400.0,5.5491,5.5563,5.5347,5.5491,1355400.0
2009-10-13 15:55:00,7.69,7.73,7.68,7.7,2676800.0,5.5419,5.5707,5.5347,5.5491,2676800.0
2009-10-14 09:30:00,7.75,7.76,7.72,7.75,1457800.0,5.5851,5.5924,5.5635,5.5851,1457800.0
2009-10-14 09:35:00,7.75,7.75,7.74,7.75,1750000.0,5.5851,5.5851,5.5779,5.5851,1750000.0
2009-10-14 09:40:00,7.75,7.77,7.74,7.75,1251400.0,5.5851,5.5996,5.5779,5.5851,1251400.0
2009-10-14 09:45:00,7.75,7.77,7.73,7.75,2701400.0,5.5851,5.5996,5.5707,5.5851,2701400.0
2009-10-14 09:50:00,7.75,7.75,7.74,7.75,994400.0,5.5851,5.5851,5.5779,5.5851,994400.0
2009-10-14 09:55:00,7.75,7.75,7.74,7.74,125000.0,5.5851,5.5851,5.5779,5.5779,125000.0
2009-10-14 10:00:00,7.74,7.74,7.68,7.71,1084800.0,5.5779,5.5779,5.5347,5.5563,1084800.0
2009-10-14 10:05:00,7.7,7.72,7.7,7.71,402000.0,5.5491,5.5635,5.5491,5.5563,402000.0
2009-10-14 10:10:00,7.71,7.75,7.71,7.74,510400.0,5.5563,5.5851,5.5563,5.5779,510400.0
2009-10-14 10:15:00,7.75,7.75,7.72,7.75,473400.0,5.5851,5.5851,5.5635,5.5851,473400.0
2009-10-14 10:20:00,7.75,7.75,7.73,7.73,815600.0,5.5851,5.5851,5.5707,5.5707,815600.0
2009-10-14 10:25:00,7.73,7.74,7.73,7.73,209600.0,5.5707,5.5779,5.5707,5.5707,209600.0
2009-10-14 10:30:00,7.74,7.74,7.73,7.74,202200.0,5.5779,5.5779,5.5707,5.5779,202200.0
2009-10-14 10:35:00,7.74,7.74,7.73,7.73,484400.0,5.5779,5.5779,5.5707,5.5707,484400.0
2009-10-14 10:40:00,7.73,7.74,7.72,7.72,252800.0,5.5707,5.5779,5.5635,5.5635,252800.0
2009-10-14 10:45:00,7.73,7.74,7.72,7.74,340200.0,5.5707,5.5779,5.5635,5.5779,340200.0
2009-10-14 10:50:00,7.74,7.74,7.73,7.74,548000.0,5.5779,5.5779,5.5707,5.5779,548000.0
2009-10-14 10:55:00,7.74,7.75,7.74,7.75,479600.0,5.5779,5.5851,5.5779,5.5851,479600.0
2009-10-14 11:00:00,7.75,7.75,7.73,7.74,641400.0,5.5851,5.5851,5.5707,5.5779,641400.0
2009-10-14 11:05:00,7.74,7.75,7.74,7.74,223600.0,5.5779,5.5851,5.5779,5.5779,223600.0
2009-10-14 11:10:00,7.74,7.75,7.73,7.74,344000.0,5.5779,5.5851,5.5707,5.5779,344000.0
2009-10-14 11:15:00,7.74,7.75,7.72,7.73,707200.0,5.5779,5.5851,5.5635,5.5707,707200.0
2009-10-14 11:20:00,7.72,7.75,7.72,7.74,561800.0,5.5635,5.5851,5.5635,5.5779,561800.0
2009-10-14 11:25:00,7.74,7.75,7.74,7.75,218600.0,5.5779,5.5851,5.5779,5.5851,218600.0
2009-10-14 11:30:00,7.74,7.75,7.74,7.74,109400.0,5.5779,5.5851,5.5779,5.5779,109400.0
2009-10-14 11:35:00,7.74,7.75,7.72,7.72,431200.0,5.5779,5.5851,5.5635,5.5635,431200.0
2009-10-14 11:40:00,7.72,7.72,7.72,7.72,153000.0,5.5635,5.5635,5.5635,5.5635,153000.0
2009-10-14 11:45:00,7.72,7.73,7.72,7.73,197800.0,5.5635,5.5707,5.5635,5.5707,197800.0
2009-10-14 11:50:00,7.73,7.74,7.72,7.72,514200.0,5.5707,5.5779,5.5635,5.5635,514200.0
2009-10-14 11:55:00,7.72,7.72,7.71,7.71,138200.0,5.5635,5.5635,5.5563,5.5563,138200.0
2009-10-14 12:00:00,7.71,7.72,7.7,7.7,358400.0,5.5563,5.5635,5.5491,5.5491,358400.0
2009-10-14 12:05:00,7.7,7.71,7.7,7.7,197600.0,5.5491,5.5563,5.5491,5.5491,197600.0
2009-10-14 12:10:00,7.7,7.7,7.67,7.68,720600.0,5.5491,5.5491,5.5275,5.5347,720600.0
2009-10-14 12:15:00,7.68,7.68,7.67,7.68,102000.0,5.5347,5.5347,5.5275,5.5347,102000.0
2009-10-14 12:20:00,7.68,7.68,7.67,7.68,378800.0,5.5347,5.5347,5.5275,5.5347,378800.0
2009-10-14 12:25:00,7.68,7.69,7.67,7.68,545600.0,5.5347,5.5419,5.5275,5.5347,545600.0
2009-10-14 12:30:00,7.68,7.68,7.67,7.68,61600.0,5.5347,5.5347,5.5275,5.5347,61600.0
2009-10-14 12:35:00,7.68,7.68,7.67,7.68,205600.0,5.5347,5.5347,5.5275,5.5347,205600.0
2009-10-14 12:40:00,7.68,7.68,7.67,7.67,107800.0,5.5347,5.5347,5.5275,5.5275,107800.0
2009-10-14 12:45:00,7.68,7.7,7.67,7.7,559800.0,5.5347,5.5491,5.5275,5.5491,559800.0
2009-10-14 12:50:00,7.7,7.72,7.68,7.71,799400.0,5.5491,5.5635,5.5347,5.5563,799400.0
2009-10-14 12:55:00,7.71,7.73,7.71,7.73,338000.0,5.5563,5.5707,5.5563,5.5707,338000.0
2009-10-14 13:00:00,7.73,7.73,7.71,7.71,573200.0,5.5707,5.5707,5.5563,5.5563,573200.0
2009-10-14 13:05:00,7.71,7.73,7.7,7.72,685000.0,5.5563,5.5707,5.5491,5.5635,685000.0
2009-10-14 13:10:00,7.71,7.72,7.71,7.72,115600.0,5.5563,5.5635,5.5563,5.5635,115600.0
2009-10-14 13:15:00,7.72,7.72,7.7,7.7,345200.0,5.5635,5.5635,5.5491,5.5491,345200.0
2009-10-14 13:20:00,7.7,7.7,7.68,7.69,305200.0,5.5491,5.5491,5.5347,5.5419,305200.0
2009-10-14 13:25:00,7.69,7.7,7.68,7.7,114200.0,5.5419,5.5491,5.5347,5.5491,114200.0
2009-10-14 13:30:00,7.7,7.7,7.69,7.7,389800.0,5.5491,5.5491,5.5419,5.5491,389800.0
2009-10-14 13:35:00,7.69,7.7,7.69,7.7,429600.0,5.5419,5.5491,5.5419,5.5491,429600.0
2009-10-14 13:40:00,7.7,7.7,7.7,7.7,233800.0,5.5491,5.5491,5.5491,5.5491,233800.0
2009-10-14 13:45:00,7.7,7.7,7.68,7.68,357400.0,5.5491,5.5491,5.5347,5.5347,357400.0
2009-10-14 13:50:00,7.68,7.68,7.67,7.67,243600.0,5.5347,5.5347,5.5275,5.5275,243600.0
2009-10-14 13:55:00,7.67,7.68,7.67,7.68,318400.0,5.5275,5.5347,5.5275,5.5347,318400.0
2009-10-14 14:00:00,7.67,7.68,7.66,7.67,506600.0,5.5275,5.5347,5.5203,5.5275,506600.0
2009-10-14 14:05:00,7.67,7.68,7.66,7.68,520000.0,5.5275,5.5347,5.5203,5.5347,520000.0
2009-10-14 14:10:00,7.68,7.68,7.66,7.66,134800.0,5.5347,5.5347,5.5203,5.5203,134800.0
2009-10-14 14:15:00,7.66,7.67,7.66,7.67,155000.0,5.5203,5.5275,5.5203,5.5275,155000.0
2009-10-14 14:20:00,7.67,7.68,7.67,7.68,432000.0,5.5275,5.5347,5.5275,5.5347,432000.0
2009-10-14 14:25:00,7.68,7.68,7.67,7.68,559200.0,5.5347,5.5347,5.5275,5.5347,559200.0
2009-10-14 14:30:00,7.68,7.68,7.68,7.68,94800.0,5.5347,5.5347,5.5347,5.5347,94800.0
2009-10-14 14:35:00,7.68,7.68,7.68,7.68,175000.0,5.5347,5.5347,5.5347,5.5347,175000.0
2009-10-14 14:40:00,7.68,7.69,7.67,7.68,697200.0,5.5347,5.5419,5.5275,5.5347,697200.0
2009-10-14 14:45:00,7.68,7.69,7.68,7.69,133600.0,5.5347,5.5419,5.5347,5.5419,133600.0
2009-10-14 14:50:00,7.69,7.69,7.67,7.67,1225400.0,5.5419,5.5419,5.5275,5.5275,1225400.0
2009-10-14 14:55:00,7.67,7.68,7.67,7.67,455600.0,5.5275,5.5347,5.5275,5.5275,455600.0
2009-10-14 15:00:00,7.68,7.68,7.67,7.68,1078000.0,5.5347,5.5347,5.5275,5.5347,1078000.0
2009-10-14 15:05:00,7.67,7.69,7.67,7.68,743400.0,5.5275,5.5419,5.5275,5.5347,743400.0
2009-10-14 15:10:00,7.68,7.68,7.67,7.68,924000.0,5.5347,5.5347,5.5275,5.5347,924000.0
2009-10-14 15:15:00,7.68,7.68,7.67,7.67,1215600.0,5.5347,5.5347,5.5275,5.5275,1215600.0
2009-10-14 15:20:00,7.67,7.68,7.67,7.67,660000.0,5.5275,5.5347,5.5275,5.5275,660000.0
2009-10-14 15:25:00,7.67,7.7,7.67,7.7,885000.0,5.5275,5.5491,5.5275,5.5491,885000.0
2009-10-14 15:30:00,7.7,7.7,7.68,7.68,1255800.0,5.5491,5.5491,5.5347,5.5347,1255800.0
2009-10-14 15:35:00,7.68,7.69,7.68,7.68,1411600.0,5.5347,5.5419,5.5347,5.5347,1411600.0
2009-10-14 15:40:00,7.68,7.68,7.66,7.68,2912600.0,5.5347,5.5347,5.5203,5.5347,2912600.0
2009-10-14 15:45:00,7.68,7.68,7.63,7.65,1996600.0,5.5347,5.5347,5.4987,5.5131,1996600.0
2009-10-14 15:50:00,7.65,7.68,7.65,7.67,1349000.0,5.5131,5.5347,5.5131,5.5275,1349000.0
2009-10-14 15:55:00,7.67,7.68,7.66,7.68,1414400.0,5.5275,5.5347,5.5203,5.5347,1414400.0
2009-10-15 09:30:00,7.73,7.79,7.64,7.72,775400.0,5.5707,5.614,5.5059,5.5635,775400.0
2009-10-15 09:35:00,7.72,7.72,7.68,7.7,518200.0,5.5635,5.5635,5.5347,5.5491,518200.0
2009-10-15 09:40:00,7.7,7.71,7.68,7.68,748000.0,5.5491,5.5563,5.5347,5.5347,748000.0
2009-10-15 09:45:00,7.68,7.74,7.68,7.74,1206200.0,5.5347,5.5779,5.5347,5.5779,1206200.0
2009-10-15 09:50:00,7.74,7.78,7.73,7.78,936800.0,5.5779,5.6068,5.5707,5.6068,936800.0
2009-10-15 09:55:00,7.78,7.82,7.77,7.81,1282400.0,5.6068,5.6356,5.5996,5.6284,1282400.0
2009-10-15 10:00:00,7.82,7.82,7.79,7.79,1185200.0,5.6356,5.6356,5.614,5.614,1185200.0
2009-10-15 10:05:00,7.79,7.85,7.79,7.84,1251600.0,5.614,5.6572,5.614,5.65,1251600.0
2009-10-15 10:10:00,7.85,7.85,7.82,7.84,730600.0,5.6572,5.6572,5.6356,5.65,730600.0
2009-10-15 10:15:00,7.83,7.84,7.81,7.82,932400.0,5.6428,5.65,5.6284,5.6356,932400.0
2009-10-15 10:20:00,7.81,7.82,7.81,7.81,542200.0,5.6284,5.6356,5.6284,5.6284,542200.0
2009-10-15 10:25:00,7.81,7.82,7.79,7.79,1010200.0,5.6284,5.6356,5.614,5.614,1010200.0
2009-10-15 10:30:00,7.8,7.8,7.78,7.78,660800.0,5.6212,5.6212,5.6068,5.6068,660800.0
2009-10-15 10:35:00,7.78,7.79,7.75,7.75,436000.0,5.6068,5.614,5.5851,5.5851,436000.0
2009-10-15 10:40:00,7.76,7.76,7.75,7.75,485400.0,5.5924,5.5924,5.5851,5.5851,485400.0
2009-10-15 10:45:00,7.75,7.76,7.73,7.74,566600.0,5.5851,5.5924,5.5707,5.5779,566600.0
2009-10-15 10:50:00,7.74,7.76,7.73,7.76,1277800.0,5.5779,5.5924,5.5707,5.5924,1277800.0
2009-10-15 10:55:00,7.75,7.77,7.75,7.77,378000.0,5.5851,5.5996,5.5851,5.5996,378000.0
2009-10-15 11:00:00,7.77,7.77,7.75,7.76,489000.0,5.5996,5.5996,5.5851,5.5924,489000.0
2009-10-15 11:05:00,7.76,7.78,7.75,7.76,373800.0,5.5924,5.6068,5.5851,5.5924,373800.0
2009-10-15 11:10:00,7.76,7.8,7.76,7.8,963200.0,5.5924,5.6212,5.5924,5.6212,963200.0
2009-10-15 11:15:00,7.8,7.8,7.78,7.78,636600.0,5.6212,5.6212,5.6068,5.6068,636600.0
2009-10-15 11:20:00,7.78,7.79,7.77,7.79,402600.0,5.6068,5.614,5.5996,5.614,402600.0
2009-10-15 11:25:00,7.79,7.8,7.78,7.79,249600.0,5.614,5.6212,5.6068,5.614,249600.0
2009-10-15 11:30:00,7.79,7.8,7.78,7.78,374600.0,5.614,5.6212,5.6068,5.6068,374600.0
2009-10-15 11:35:00,7.78,7.79,7.77,7.79,1091600.0,5.6068,5.614,5.5996,5.614,1091600.0
2009-10-15 11:40:00,7.79,7.79,7.78,7.78,388200.0,5.614,5.614,5.6068,5.6068,388200.0
2009-10-15 11:45:00,7.78,7.79,7.78,7.78,517400.0,5.6068,5.614,5.6068,5.6068,517400.0
2009-10-15 11:50:00,7.78,7.79,7.78,7.79,507000.0,5.6068,5.614,5.6068,5.614,507000.0
2009-10-15 11:55:00,7.78,7.79,7.78,7.78,588400.0,5.6068,5.614,5.6068,5.6068,588400.0
2009-10-15 12:00:00,7.78,7.78,7.78,7.78,726200.0,5.6068,5.6068,5.6068,5.6068,726200.0
2009-10-15 12:05:00,7.78,7.78,7.77,7.77,918600.0,5.6068,5.6068,5.5996,5.5996,918600.0
2009-10-15 12:10:00,7.77,7.78,7.77,7.77,266200.0,5.5996,5.6068,5.5996,5.5996,266200.0
2009-10-15 12:15:00,7.77,7.78,7.75,7.75,893200.0,5.5996,5.6068,5.5851,5.5851,893200.0
2009-10-15 12:20:00,7.76,7.76,7.75,7.75,617600.0,5.5924,5.5924,5.5851,5.5851,617600.0
2009-10-15 12:25:00,7.75,7.75,7.73,7.73,256000.0,5.5851,5.5851,5.5707,5.5707,256000.0
2009-10-15 12:30:00,7.73,7.74,7.72,7.72,275800.0,5.5707,5.5779,5.5635,5.5635,275800.0
2009-10-15 12:35:00,7.72,7.72,7.7,7.71,726000.0,5.5635,5.5635,5.5491,5.5563,726000.0
2009-10-15 12:40:00,7.71,7.71,7.7,7.7,139400.0,5.5563,5.5563,5.5491,5.5491,139400.0
2009-10-15 12:45:00,7.7,7.7,7.68,7.68,580200.0,5.5491,5.5491,5.5347,5.5347,580200.0
2009-10-15 12:50:00,7.68,7.68,7.66,7.67,1040000.0,5.5347,5.5347,5.5203,5.5275,1040000.0
2009-10-15 12:55:00,7.67,7.68,7.66,7.68,236400.0,5.5275,5.5347,5.5203,5.5347,236400.0
2009-10-15 13:00:00,7.68,7.68,7.67,7.68,734400.0,5.5347,5.5347,5.5275,5.5347,734400.0
2009-10-15 13:05:00,7.67,7.69,7.67,7.68,473200.0,5.5275,5.5419,5.5275,5.5347,473200.0
2009-10-15 13:10:00,7.68,7.68,7.68,7.68,60000.0,5.5347,5.5347,5.5347,5.5347,60000.0
2009-10-15 13:15:00,7.68,7.68,7.68,7.68,98600.0,5.5347,5.5347,5.5347,5.5347,98600.0
2009-10-15 13:20:00,7.68,7.69,7.68,7.69,229400.0,5.5347,5.5419,5.5347,5.5419,229400.0
2009-10-15 13:25:00,7.69,7.69,7.68,7.69,500600.0,5.5419,5.5419,5.5347,5.5419,500600.0
2009-10-15 13:30:00,7.68,7.7,7.68,7.7,235200.0,5.5347,5.5491,5.5347,5.5491,235200.0
2009-10-15 13:35:00,7.7,7.71,7.69,7.69,846200.0,5.5491,5.5563,5.5419,5.5419,846200.0
2009-10-15 13:40:00,7.7,7.7,7.68,7.69,191400.0,5.5491,5.5491,5.5347,5.5419,191400.0
2009-10-15 13:45:00,7.69,7.69,7.68,7.68,118800.0,5.5419,5.5419,5.5347,5.5347,118800.0
2009-10-15 13:50:00,7.68,7.68,7.67,7.67,492800.0,5.5347,5.5347,5.5275,5.5275,492800.0
2009-10-15 13:55:00,7.67,7.68,7.67,7.67,457800.0,5.5275,5.5347,5.5275,5.5275,457800.0
2009-10-15 14:00:00,7.67,7.68,7.66,7.68,523200.0,5.5275,5.5347,5.5203,5.5347,523200.0
2009-10-15 14:05:00,7.68,7.69,7.68,7.68,302400.0,5.5347,5.5419,5.5347,5.5347,302400.0
2009-10-15 14:10:00,7.68,7.68,7.67,7.67,562000.0,5.5347,5.5347,5.5275,5.5275,562000.0
2009-10-15 14:15:00,7.67,7.68,7.67,7.68,366400.0,5.5275,5.5347,5.5275,5.5347,366400.0
2009-10-15 14:20:00,7.68,7.68,7.66,7.67,684600.0,5.5347,5.5347,5.5203,5.5275,684600.0
2009-10-15 14:25:00,7.67,7.68,7.66,7.66,365600.0,5.5275,5.5347,5.5203,5.5203,365600.0
2009-10-15 14:30:00,7.66,7.68,7.66,7.67,641600.0,5.5203,5.5347,5.5203,5.5275,641600.0
2009-10-15 14:35:00,7.67,7.68,7.67,7.68,1037200.0,5.5275,5.5347,5.5275,5.5347,1037200.0
2009-10-15 14:40:00,7.67,7.68,7.67,7.67,271200.0,5.5275,5.5347,5.5275,5.5275,271200.0
2009-10-15 14:45:00,7.68,7.68,7.67,7.67,332400.0,5.5347,5.5347,5.5275,5.5275,332400.0
2009-10-15 14:50:00,7.68,7.68,7.67,7.67,608400.0,5.5347,5.5347,5.5275,5.5275,608400.0
2009-10-15 14:55:00,7.67,7.67,7.66,7.66,363600.0,5.5275,5.5275,5.5203,5.5203,363600.0
2009-10-15 15:00:00,7.67,7.68,7.66,7.67,240200.0,5.5275,5.5347,5.5203,5.5275,240200.0
2009-10-15 15:05:00,7.67,7.7,7.67,7.69,1154800.0,5.5275,5.5491,5.5275,5.5419,1154800.0
2009-10-15 15:10:00,7.7,7.7,7.68,7.68,313800.0,5.5491,5.5491,5.5347,5.5347,313800.0
2009-10-15 15:15:00,7.68,7.68,7.66,7.66,549000.0,5.5347,5.5347,5.5203,5.5203,549000.0
2009-10-15 15:20:00,7.67,7.68,7.65,7.67,737400.0,5.5275,5.5347,5.5131,5.5275,737400.0
2009-10-15 15:25:00,7.67,7.67,7.66,7.66,700000.0,5.5275,5.5275,5.5203,5.5203,700000.0
2009-10-15 15:30:00,7.66,7.66,7.64,7.64,609000.0,5.5203,5.5203,5.5059,5.5059,609000.0
2009-10-15 15:35:00,7.64,7.65,7.64,7.65,1274000.0,5.5059,5.5131,5.5059,5.5131,1274000.0
2009-10-15 15:40:00,7.64,7.66,7.63,7.65,1519600.0,5.5059,5.5203,5.4987,5.5131,1519600.0
2009-10-15 15:45:00,7.65,7.65,7.63,7.65,1613400.0,5.5131,5.5131,5.4987,5.5131,1613400.0
2009-10-15 15:50:00,7.65,7.67,7.64,7.65,3690000.0,5.5131,5.5275,5.5059,5.5131,3690000.0
2009-10-15 15:55:00,7.64,7.66,7.64,7.65,4215800.0,5.5059,5.5203,5.5059,5.5131,4215800.0
2009-10-16 09:30:00,7.68,7.7,7.59,7.61,3976400.0,5.5347,5.5491,5.4698,5.4843,3976400.0
2009-10-16 09:35:00,7.61,7.62,7.6,7.61,394600.0,5.4843,5.4915,5.477,5.4843,394600.0
2009-10-16 09:40:00,7.6,7.61,7.6,7.61,493200.0,5.477,5.4843,5.477,5.4843,493200.0
2009-10-16 09:45:00,7.61,7.64,7.61,7.64,338200.0,5.4843,5.5059,5.4843,5.5059,338200.0
2009-10-16 09:50:00,7.64,7.68,7.64,7.65,506200.0,5.5059,5.5347,5.5059,5.5131,506200.0
2009-10-16 09:55:00,7.65,7.67,7.6,7.62,1640200.0,5.5131,5.5275,5.477,5.4915,1640200.0
2009-10-16 10:00:00,7.61,7.62,7.6,7.61,1266200.0,5.4843,5.4915,5.477,5.4843,1266200.0
2009-10-16 10:05:00,7.61,7.62,7.59,7.59,437400.0,5.4843,5.4915,5.4698,5.4698,437400.0
2009-10-16 10:10:00,7.59,7.6,7.55,7.58,728800.0,5.4698,5.477,5.441,5.4626,728800.0
2009-10-16 10:15:00,7.58,7.61,7.57,7.61,430400.0,5.4626,5.4843,5.4554,5.4843,430400.0
2009-10-16 10:20:00,7.61,7.62,7.58,7.58,478600.0,5.4843,5.4915,5.4626,5.4626,478600.0
2009-10-16 10:25:00,7.58,7.58,7.57,7.58,563800.0,5.4626,5.4626,5.4554,5.4626,563800.0
2009-10-16 10:30:00,7.58,7.58,7.57,7.58,133400.0,5.4626,5.4626,5.4554,5.4626,133400.0
2009-10-16 10:35:00,7.58,7.58,7.56,7.58,430800.0,5.4626,5.4626,5.4482,5.4626,430800.0
2009-10-16 10:40:00,7.58,7.58,7.53,7.54,1153400.0,5.4626,5.4626,5.4266,5.4338,1153400.0
2009-10-16 10:45:00,7.53,7.54,7.52,7.54,407800.0,5.4266,5.4338,5.4194,5.4338,407800.0
2009-10-16 10:50:00,7.54,7.54,7.52,7.52,304600.0,5.4338,5.4338,5.4194,5.4194,304600.0
2009-10-16 10:55:00,7.52,7.61,7.52,7.54,837600.0,5.4194,5.4843,5.4194,5.4338,837600.0
2009-10-16 11:00:00,7.54,7.55,7.53,7.55,258000.0,5.4338,5.441,5.4266,5.441,258000.0
2009-10-16 11:05:00,7.55,7.58,7.55,7.56,427400.0,5.441,5.4626,5.441,5.4482,427400.0
2009-10-16 11:10:00,7.56,7.59,7.56,7.59,945800.0,5.4482,5.4698,5.4482,5.4698,945800.0
2009-10-16 11:15:00,7.58,7.61,7.58,7.6,1152000.0,5.4626,5.4843,5.4626,5.477,1152000.0
2009-10-16 11:20:00,7.6,7.6,7.6,7.6,254400.0,5.477,5.477,5.477,5.477,254400.0
2009-10-16 11:25:00,7.6,7.6,7.57,7.58,801400.0,5.477,5.477,5.4554,5.4626,801400.0
2009-10-16 11:30:00,7.57,7.58,7.55,7.55,184400.0,5.4554,5.4626,5.441,5.441,184400.0
2009-10-16 11:35:00,7.55,7.56,7.55,7.55,352800.0,5.441,5.4482,5.441,5.441,352800.0
2009-10-16 11:40:00,7.55,7.55,7.54,7.55,205600.0,5.441,5.441,5.4338,5.441,205600.0
2009-10-16 11:45:00,7.55,7.57,7.54,7.57,256600.0,5.441,5.4554,5.4338,5.4554,256600.0
2009-10-16 11:50:00,7.57,7.58,7.56,7.56,230200.0,5.4554,5.4626,5.4482,5.4482,230200.0
2009-10-16 11:55:00,7.56,7.58,7.56,7.57,250800.0,5.4482,5.4626,5.4482,5.4554,250800.0
2009-10-16 12:00:00,7.57,7.58,7.57,7.57,382200.0,5.4554,5.4626,5.4554,5.4554,382200.0
2009-10-16 12:05:00,7.57,7.58,7.57,7.57,200800.0,5.4554,5.4626,5.4554,5.4554,200800.0
2009-10-16 12:10:00,7.57,7.58,7.57,7.57,308800.0,5.4554,5.4626,5.4554,5.4554,308800.0
2009-10-16 12:15:00,7.57,7.58,7.57,7.58,43200.0,5.4554,5.4626,5.4554,5.4626,43200.0
2009-10-16 12:20:00,7.58,7.58,7.57,7.57,262600.0,5.4626,5.4626,5.4554,5.4554,262600.0
2009-10-16 12:25:00,7.58,7.59,7.57,7.58,383000.0,5.4626,5.4698,5.4554,5.4626,383000.0
2009-10-16 12:30:00,7.57,7.59,7.57,7.57,276000.0,5.4554,5.4698,5.4554,5.4554,276000.0
2009-10-16 12:35:00,7.57,7.58,7.56,7.57,253200.0,5.4554,5.4626,5.4482,5.4554,253200.0
2009-10-16 12:40:00,7.57,7.57,7.56,7.56,160600.0,5.4554,5.4554,5.4482,5.4482,160600.0
2009-10-16 12:45:00,7.57,7.57,7.55,7.56,492000.0,5.4554,5.4554,5.441,5.4482,492000.0
2009-10-16 12:50:00,7.56,7.58,7.56,7.57,508600.0,5.4482,5.4626,5.4482,5.4554,508600.0
2009-10-16 12:55:00,7.57,7.58,7.57,7.57,364200.0,5.4554,5.4626,5.4554,5.4554,364200.0
2009-10-16 13:00:00,7.57,7.58,7.57,7.57,162000.0,5.4554,5.4626,5.4554,5.4554,162000.0
2009-10-16 13:05:00,7.56,7.57,7.55,7.56,251600.0,5.4482,5.4554,5.441,5.4482,251600.0
2009-10-16 13:10:00,7.57,7.58,7.56,7.57,458600.0,5.4554,5.4626,5.4482,5.4554,458600.0
2009-10-16 13:15:00,7.57,7.59,7.57,7.57,303600.0,5.4554,5.4698,5.4554,5.4554,303600.0
2009-10-16 13:20:00,7.57,7.62,7.57,7.6,2599800.0,5.4554,5.4915,5.4554,5.477,2599800.0
2009-10-16 13:25:00,7.6,7.61,7.59,7.6,568800.0,5.477,5.4843,5.4698,5.477,568800.0
2009-10-16 13:30:00,7.6,7.62,7.6,7.6,547400.0,5.477,5.4915,5.477,5.477,547400.0
2009-10-16 13:35:00,7.6,7.61,7.6,7.6,768800.0,5.477,5.4843,5.477,5.477,768800.0
2009-10-16 13:40:00,7.6,7.6,7.6,7.6,132600.0,5.477,5.477,5.477,5.477,132600.0
2009-10-16 13:45:00,7.6,7.62,7.6,7.62,1021200.0,5.477,5.4915,5.477,5.4915,1021200.0
2009-10-16 13:50:00,7.61,7.62,7.61,7.61,737000.0,5.4843,5.4915,5.4843,5.4843,737000.0
2009-10-16 13:55:00,7.61,7.61,7.6,7.6,179600.0,5.4843,5.4843,5.477,5.477,179600.0
2009-10-16 14:00:00,7.61,7.61,7.59,7.59,157400.0,5.4843,5.4843,5.4698,5.4698,157400.0
2009-10-16 14:05:00,7.6,7.6,7.59,7.6,310800.0,5.477,5.477,5.4698,5.477,310800.0
2009-10-16 14:10:00,7.6,7.6,7.6,7.6,145800.0,5.477,5.477,5.477,5.477,145800.0
2009-10-16 14:15:00,7.6,7.61,7.6,7.6,653000.0,5.477,5.4843,5.477,5.477,653000.0
2009-10-16 14:20:00,7.6,7.61,7.6,7.61,684400.0,5.477,5.4843,5.477,5.4843,684400.0
2009-10-16 14:25:00,7.61,7.62,7.61,7.61,1367800.0,5.4843,5.4915,5.4843,5.4843,1367800.0
2009-10-16 14:30:00,7.61,7.62,7.6,7.62,485000.0,5.4843,5.4915,5.477,5.4915,485000.0
2009-10-16 14:35:00,7.62,7.62,7.61,7.61,86600.0,5.4915,5.4915,5.4843,5.4843,86600.0
2009-10-16 14:40:00,7.62,7.62,7.61,7.62,1430000.0,5.4915,5.4915,5.4843,5.4915,1430000.0
2009-10-16 14:45:00,7.62,7.62,7.61,7.62,501000.0,5.4915,5.4915,5.4843,5.4915,501000.0
2009-10-16 14:50:00,7.61,7.64,7.61,7.63,532000.0,5.4843,5.5059,5.4843,5.4987,532000.0
2009-10-16 14:55:00,7.64,7.64,7.61,7.62,720600.0,5.5059,5.5059,5.4843,5.4915,720600.0
2009-10-16 15:00:00,7.62,7.62,7.61,7.62,95400.0,5.4915,5.4915,5.4843,5.4915,95400.0
2009-10-16 15:05:00,7.62,7.63,7.61,7.63,950800.0,5.4915,5.4987,5.4843,5.4987,950800.0
2009-10-16 15:10:00,7.63,7.63,7.62,7.63,1027000.0,5.4987,5.4987,5.4915,5.4987,1027000.0
2009-10-16 15:15:00,7.63,7.64,7.62,7.62,504400.0,5.4987,5.5059,5.4915,5.4915,504400.0
2009-10-16 15:20:00,7.62,7.64,7.62,7.63,251000.0,5.4915,5.5059,5.4915,5.4987,251000.0
2009-10-16 15:25:00,7.64,7.64,7.63,7.63,1334800.0,5.5059,5.5059,5.4987,5.4987,1334800.0
2009-10-16 15:30:00,7.63,7.63,7.62,7.63,626400.0,5.4987,5.4987,5.4915,5.4987,626400.0
2009-10-16 15:35:00,7.63,7.66,7.63,7.65,1433600.0,5.4987,5.5203,5.4987,5.5131,1433600.0
2009-10-16 15:40:00,7.65,7.67,7.64,7.65,948000.0,5.5131,5.5275,5.5059,5.5131,948000.0
2009-10-16 15:45:00,7.65,7.66,7.64,7.65,899400.0,5.5131,5.5203,5.5059,5.5131,899400.0
2009-10-16 15:50:00,7.66,7.66,7.63,7.64,1337400.0,5.5203,5.5203,5.4987,5.5059,1337400.0
2009-10-16 15:55:00,7.63,7.64,7.63,7.64,2239400.0,5.4987,5.5059,5.4987,5.5059,2239400.0
2009-10-19 09:30:00,7.66,7.67,7.59,7.61,688200.0,5.5203,5.5275,5.4698,5.4843,688200.0
2009-10-19 09:35:00,7.61,7.64,7.59,7.59,467400.0,5.4843,5.5059,5.4698,5.4698,467400.0
2009-10-19 09:40:00,7.59,7.59,7.58,7.59,339800.0,5.4698,5.4698,5.4626,5.4698,339800.0
2009-10-19 09:45:00,7.59,7.6,7.54,7.57,631000.0,5.4698,5.477,5.4338,5.4554,631000.0
2009-10-19 09:50:00,7.57,7.6,7.57,7.59,687600.0,5.4554,5.477,5.4554,5.4698,687600.0
2009-10-19 09:55:00,7.59,7.62,7.58,7.62,623000.0,5.4698,5.4915,5.4626,5.4915,623000.0
2009-10-19 10:00:00,7.62,7.64,7.62,7.64,534000.0,5.4915,5.5059,5.4915,5.5059,534000.0
2009-10-19 10:05:00,7.64,7.64,7.62,7.62,396000.0,5.5059,5.5059,5.4915,5.4915,396000.0
2009-10-19 10:10:00,7.62,7.63,7.58,7.59,548200.0,5.4915,5.4987,5.4626,5.4698,548200.0
2009-10-19 10:15:00,7.59,7.59,7.56,7.59,411400.0,5.4698,5.4698,5.4482,5.4698,411400.0
2009-10-19 10:20:00,7.59,7.62,7.59,7.6,334000.0,5.4698,5.4915,5.4698,5.477,334000.0
2009-10-19 10:25:00,7.6,7.62,7.6,7.61,274600.0,5.477,5.4915,5.477,5.4843,274600.0
2009-10-19 10:30:00,7.61,7.62,7.6,7.61,507200.0,5.4843,5.4915,5.477,5.4843,507200.0
2009-10-19 10:35:00,7.62,7.62,7.6,7.61,445200.0,5.4915,5.4915,5.477,5.4843,445200.0
2009-10-19 10:40:00,7.6,7.62,7.6,7.6,410800.0,5.477,5.4915,5.477,5.477,410800.0
2009-10-19 10:45:00,7.6,7.62,7.6,7.61,360000.0,5.477,5.4915,5.477,5.4843,360000.0
2009-10-19 10:50:00,7.61,7.62,7.61,7.61,210800.0,5.4843,5.4915,5.4843,5.4843,210800.0
2009-10-19 10:55:00,7.61,7.61,7.61,7.61,239200.0,5.4843,5.4843,5.4843,5.4843,239200.0
2009-10-19 11:00:00,7.61,7.61,7.61,7.61,317600.0,5.4843,5.4843,5.4843,5.4843,317600.0
2009-10-19 11:05:00,7.61,7.61,7.6,7.6,297400.0,5.4843,5.4843,5.477,5.477,297400.0
2009-10-19 11:10:00,7.61,7.62,7.6,7.61,265200.0,5.4843,5.4915,5.477,5.4843,265200.0
2009-10-19 11:15:00,7.61,7.62,7.6,7.61,347600.0,5.4843,5.4915,5.477,5.4843,347600.0
2009-10-19 11:20:00,7.61,7.62,7.61,7.62,382600.0,5.4843,5.4915,5.4843,5.4915,382600.0
2009-10-19 11:25:00,7.62,7.63,7.62,7.63,231800.0,5.4915,5.4987,5.4915,5.4987,231800.0
2009-10-19 11:30:00,7.63,7.65,7.63,7.65,341600.0,5.4987,5.5131,5.4987,5.5131,341600.0
2009-10-19 11:35:00,7.65,7.66,7.64,7.65,337600.0,5.5131,5.5203,5.5059,5.5131,337600.0
2009-10-19 11:40:00,7.65,7.66,7.64,7.64,295200.0,5.5131,5.5203,5.5059,5.5059,295200.0
2009-10-19 11:45:00,7.64,7.65,7.64,7.65,128400.0,5.5059,5.5131,5.5059,5.5131,128400.0
2009-10-19 11:50:00,7.65,7.66,7.64,7.66,351400.0,5.5131,5.5203,5.5059,5.5203,351400.0
2009-10-19 11:55:00,7.66,7.66,7.65,7.66,229200.0,5.5203,5.5203,5.5131,5.5203,229200.0
2009-10-19 12:00:00,7.66,7.66,7.65,7.66,49800.0,5.5203,5.5203,5.5131,5.5203,49800.0
2009-10-19 12:05:00,7.66,7.66,7.65,7.65,224400.0,5.5203,5.5203,5.5131,5.5131,224400.0
2009-10-19 12:10:00,7.65,7.65,7.65,7.65,39800.0,5.5131,5.5131,5.5131,5.5131,39800.0
2009-10-19 12:15:00,7.65,7.65,7.64,7.64,204600.0,5.5131,5.5131,5.5059,5.5059,204600.0
2009-10-19 12:20:00,7.64,7.64,7.64,7.64,55800.0,5.5059,5.5059,5.5059,5.5059,55800.0
2009-10-19 12:25:00,7.64,7.64,7.64,7.64,126800.0,5.5059,5.5059,5.5059,5.5059,126800.0
2009-10-19 12:30:00,7.64,7.64,7.63,7.64,98400.0,5.5059,5.5059,5.4987,5.5059,98400.0
2009-10-19 12:35:00,7.63,7.64,7.63,7.64,74600.0,5.4987,5.5059,5.4987,5.5059,74600.0
2009-10-19 12:40:00,7.64,7.65,7.64,7.65,694400.0,5.5059,5.5131,5.5059,5.5131,694400.0
2009-10-19 12:45:00,7.65,7.66,7.65,7.66,193800.0,5.5131,5.5203,5.5131,5.5203,193800.0
2009-10-19 12:50:00,7.66,7.68,7.66,7.68,219600.0,5.5203,5.5347,5.5203,5.5347,219600.0
2009-10-19 12:55:00,7.68,7.69,7.67,7.68,690800.0,5.5347,5.5419,5.5275,5.5347,690800.0
2009-10-19 13:00:00,7.68,7.71,7.67,7.7,1873800.0,5.5347,5.5563,5.5275,5.5491,1873800.0
2009-10-19 13:05:00,7.71,7.71,7.7,7.7,587600.0,5.5563,5.5563,5.5491,5.5491,587600.0
2009-10-19 13:10:00,7.7,7.73,7.7,7.73,709400.0,5.5491,5.5707,5.5491,5.5707,709400.0
2009-10-19 13:15:00,7.73,7.73,7.7,7.7,213200.0,5.5707,5.5707,5.5491,5.5491,213200.0
2009-10-19 13:20:00,7.7,7.71,7.7,7.7,552000.0,5.5491,5.5563,5.5491,5.5491,552000.0
2009-10-19 13:25:00,7.7,7.7,7.68,7.69,417400.0,5.5491,5.5491,5.5347,5.5419,417400.0
2009-10-19 13:30:00,7.7,7.7,7.69,7.7,55000.0,5.5491,5.5491,5.5419,5.5491,55000.0
2009-10-19 13:35:00,7.7,7.71,7.7,7.7,513600.0,5.5491,5.5563,5.5491,5.5491,513600.0
2009-10-19 13:40:00,7.71,7.72,7.7,7.71,589800.0,5.5563,5.5635,5.5491,5.5563,589800.0
2009-10-19 13:45:00,7.71,7.72,7.7,7.7,992200.0,5.5563,5.5635,5.5491,5.5491,992200.0
2009-10-19 13:50:00,7.7,7.71,7.7,7.7,1214200.0,5.5491,5.5563,5.5491,5.5491,1214200.0
2009-10-19 13:55:00,7.7,7.71,7.7,7.71,988200.0,5.5491,5.5563,5.5491,5.5563,988200.0
2009-10-19 14:00:00,7.71,7.72,7.7,7.72,423600.0,5.5563,5.5635,5.5491,5.5635,423600.0
2009-10-19 14:05:00,7.72,7.72,7.71,7.72,162000.0,5.5635,5.5635,5.5563,5.5635,162000.0
2009-10-19 14:10:00,7.72,7.73,7.71,7.73,266400.0,5.5635,5.5707,5.5563,5.5707,266400.0
2009-10-19 14:15:00,7.74,7.74,7.73,7.74,91000.0,5.5779,5.5779,5.5707,5.5779,91000.0
2009-10-19 14:20:00,7.73,7.74,7.72,7.73,533200.0,5.5707,5.5779,5.5635,5.5707,533200.0
2009-10-19 14:25:00,7.73,7.73,7.73,7.73,164400.0,5.5707,5.5707,5.5707,5.5707,164400.0
2009-10-19 14:30:00,7.73,7.73,7.72,7.72,545600.0,5.5707,5.5707,5.5635,5.5635,545600.0
2009-10-19 14:35:00,7.72,7.74,7.71,7.74,4208600.0,5.5635,5.5779,5.5563,5.5779,4208600.0
2009-10-19 14:40:00,7.74,7.75,7.72,7.73,1043400.0,5.5779,5.5851,5.5635,5.5707,1043400.0
2009-10-19 14:45:00,7.73,7.74,7.72,7.74,1195600.0,5.5707,5.5779,5.5635,5.5779,1195600.0
2009-10-19 14:50:00,7.74,7.74,7.73,7.74,85600.0,5.5779,5.5779,5.5707,5.5779,85600.0
2009-10-19 14:55:00,7.74,7.74,7.73,7.74,1415600.0,5.5779,5.5779,5.5707,5.5779,1415600.0
2009-10-19 15:00:00,7.74,7.74,7.73,7.74,610600.0,5.5779,5.5779,5.5707,5.5779,610600.0
2009-10-19 15:05:00,7.74,7.75,7.74,7.74,603800.0,5.5779,5.5851,5.5779,5.5779,603800.0
2009-10-19 15:10:00,7.74,7.75,7.73,7.74,514200.0,5.5779,5.5851,5.5707,5.5779,514200.0
2009-10-19 15:15:00,7.74,7.75,7.74,7.75,303400.0,5.5779,5.5851,5.5779,5.5851,303400.0
2009-10-19 15:20:00,7.75,7.75,7.74,7.75,445200.0,5.5851,5.5851,5.5779,5.5851,445200.0
2009-10-19 15:25:00,7.75,7.75,7.74,7.75,1579800.0,5.5851,5.5851,5.5779,5.5851,1579800.0
2009-10-19 15:30:00,7.75,7.75,7.73,7.73,301600.0,5.5851,5.5851,5.5707,5.5707,301600.0
2009-10-19 15:35:00,7.73,7.74,7.73,7.74,554000.0,5.5707,5.5779,5.5707,5.5779,554000.0
2009-10-19 15:40:00,7.74,7.74,7.73,7.74,350200.0,5.5779,5.5779,5.5707,5.5779,350200.0
2009-10-19 15:45:00,7.74,7.75,7.73,7.73,1546400.0,5.5779,5.5851,5.5707,5.5707,1546400.0
2009-10-19 15:50:00,7.73,7.75,7.73,7.74,1344400.0,5.5707,5.5851,5.5707,5.5779,1344400.0
2009-10-19 15:55:00,7.74,7.75,7.72,7.72,2335000.0,5.5779,5.5851,5.5635,5.5635,2335000.0
2009-10-20 09:30:00,7.73,7.79,7.67,7.74,1847600.0,5.5707,5.614,5.5275,5.5779,1847600.0
2009-10-20 09:35:00,7.73,7.76,7.66,7.67,901400.0,5.5707,5.5924,5.5203,5.5275,901400.0
2009-10-20 09:40:00,7.67,7.7,7.66,7.68,1504800.0,5.5275,5.5491,5.5203,5.5347,1504800.0
2009-10-20 09:45:00,7.67,7.71,7.66,7.7,808000.0,5.5275,5.5563,5.5203,5.5491,808000.0
2009-10-20 09:50:00,7.7,7.71,7.68,7.69,362200.0,5.5491,5.5563,5.5347,5.5419,362200.0
2009-10-20 09:55:00,7.69,7.7,7.67,7.69,274000.0,5.5419,5.5491,5.5275,5.5419,274000.0
2009-10-20 10:00:00,7.68,7.71,7.68,7.71,333800.0,5.5347,5.5563,5.5347,5.5563,333800.0
2009-10-20 10:05:00,7.71,7.73,7.7,7.71,596400.0,5.5563,5.5707,5.5491,5.5563,596400.0
2009-10-20 10:10:00,7.71,7.72,7.68,7.68,508400.0,5.5563,5.5635,5.5347,5.5347,508400.0
2009-10-20 10:15:00,7.68,7.7,7.66,7.69,755400.0,5.5347,5.5491,5.5203,5.5419,755400.0
2009-10-20 10:20:00,7.69,7.7,7.68,7.68,158200.0,5.5419,5.5491,5.5347,5.5347,158200.0
2009-10-20 10:25:00,7.68,7.69,7.68,7.68,275200.0,5.5347,5.5419,5.5347,5.5347,275200.0
2009-10-20 10:30:00,7.68,7.71,7.68,7.71,540400.0,5.5347,5.5563,5.5347,5.5563,540400.0
2009-10-20 10:35:00,7.71,7.72,7.71,7.71,400200.0,5.5563,5.5635,5.5563,5.5563,400200.0
2009-10-20 10:40:00,7.71,7.71,7.67,7.67,213400.0,5.5563,5.5563,5.5275,5.5275,213400.0
2009-10-20 10:45:00,7.67,7.68,7.66,7.67,253600.0,5.5275,5.5347,5.5203,5.5275,253600.0
2009-10-20 10:50:00,7.67,7.68,7.67,7.68,97200.0,5.5275,5.5347,5.5275,5.5347,97200.0
2009-10-20 10:55:00,7.68,7.68,7.68,7.68,44600.0,5.5347,5.5347,5.5347,5.5347,44600.0
2009-10-20 11:00:00,7.68,7.68,7.67,7.67,126200.0,5.5347,5.5347,5.5275,5.5275,126200.0
2009-10-20 11:05:00,7.67,7.68,7.67,7.67,383800.0,5.5275,5.5347,5.5275,5.5275,383800.0
2009-10-20 11:10:00,7.67,7.67,7.65,7.67,319400.0,5.5275,5.5275,5.5131,5.5275,319400.0
2009-10-20 11:15:00,7.67,7.68,7.66,7.68,242600.0,5.5275,5.5347,5.5203,5.5347,242600.0
2009-10-20 11:20:00,7.68,7.68,7.67,7.67,199200.0,5.5347,5.5347,5.5275,5.5275,199200.0
2009-10-20 11:25:00,7.67,7.68,7.66,7.66,411000.0,5.5275,5.5347,5.5203,5.5203,411000.0
2009-10-20 11:30:00,7.66,7.67,7.65,7.65,560600.0,5.5203,5.5275,5.5131,5.5131,560600.0
2009-10-20 11:35:00,7.65,7.65,7.6,7.6,568600.0,5.5131,5.5131,5.477,5.477,568600.0
2009-10-20 11:40:00,7.6,7.63,7.6,7.61,702600.0,5.477,5.4987,5.477,5.4843,702600.0
2009-10-20 11:45:00,7.61,7.62,7.58,7.61,768000.0,5.4843,5.4915,5.4626,5.4843,768000.0
2009-10-20 11:50:00,7.61,7.63,7.6,7.62,631200.0,5.4843,5.4987,5.477,5.4915,631200.0
2009-10-20 11:55:00,7.63,7.64,7.62,7.63,222800.0,5.4987,5.5059,5.4915,5.4987,222800.0
2009-10-20 12:00:00,7.62,7.63,7.6,7.6,530200.0,5.4915,5.4987,5.477,5.477,530200.0
2009-10-20 12:05:00,7.6,7.61,7.58,7.59,1014800.0,5.477,5.4843,5.4626,5.4698,1014800.0
2009-10-20 12:10:00,7.59,7.61,7.59,7.61,146800.0,5.4698,5.4843,5.4698,5.4843,146800.0
2009-10-20 12:15:00,7.6,7.61,7.59,7.59,305400.0,5.477,5.4843,5.4698,5.4698,305400.0
2009-10-20 12:20:00,7.6,7.6,7.58,7.59,285200.0,5.477,5.477,5.4626,5.4698,285200.0
2009-10-20 12:25:00,7.58,7.6,7.58,7.6,421600.0,5.4626,5.477,5.4626,5.477,421600.0
2009-10-20 12:30:00,7.6,7.61,7.58,7.59,441800.0,5.477,5.4843,5.4626,5.4698,441800.0
2009-10-20 12:35:00,7.59,7.6,7.58,7.6,473200.0,5.4698,5.477,5.4626,5.477,473200.0
2009-10-20 12:40:00,7.59,7.62,7.59,7.62,345200.0,5.4698,5.4915,5.4698,5.4915,345200.0
2009-10-20 12:45:00,7.62,7.63,7.61,7.62,312200.0,5.4915,5.4987,5.4843,5.4915,312200.0
2009-10-20 12:50:00,7.62,7.64,7.61,7.62,569200.0,5.4915,5.5059,5.4843,5.4915,569200.0
2009-10-20 12:55:00,7.62,7.63,7.61,7.62,600600.0,5.4915,5.4987,5.4843,5.4915,600600.0
2009-10-20 13:00:00,7.62,7.64,7.61,7.63,421000.0,5.4915,5.5059,5.4843,5.4987,421000.0
2009-10-20 13:05:00,7.63,7.64,7.62,7.64,169400.0,5.4987,5.5059,5.4915,5.5059,169400.0
2009-10-20 13:10:00,7.63,7.65,7.63,7.65,579200.0,5.4987,5.5131,5.4987,5.5131,579200.0
2009-10-20 13:15:00,7.65,7.66,7.64,7.64,427000.0,5.5131,5.5203,5.5059,5.5059,427000.0
2009-10-20 13:20:00,7.64,7.66,7.64,7.66,169600.0,5.5059,5.5203,5.5059,5.5203,169600.0
2009-10-20 13:25:00,7.65,7.66,7.65,7.66,428800.0,5.5131,5.5203,5.5131,5.5203,428800.0
2009-10-20 13:30:00,7.66,7.69,7.65,7.67,2430400.0,5.5203,5.5419,5.5131,5.5275,2430400.0
2009-10-20 13:35:00,7.67,7.68,7.66,7.68,690200.0,5.5275,5.5347,5.5203,5.5347,690200.0
2009-10-20 13:40:00,7.68,7.68,7.66,7.66,335800.0,5.5347,5.5347,5.5203,5.5203,335800.0
2009-10-20 13:45:00,7.66,7.68,7.66,7.68,388800.0,5.5203,5.5347,5.5203,5.5347,388800.0
2009-10-20 13:50:00,7.68,7.68,7.66,7.68,516000.0,5.5347,5.5347,5.5203,5.5347,516000.0
2009-10-20 13:55:00,7.68,7.68,7.66,7.67,651400.0,5.5347,5.5347,5.5203,5.5275,651400.0
2009-10-20 14:00:00,7.67,7.68,7.66,7.68,511800.0,5.5275,5.5347,5.5203,5.5347,511800.0
2009-10-20 14:05:00,7.68,7.69,7.67,7.68,311800.0,5.5347,5.5419,5.5275,5.5347,311800.0
2009-10-20 14:10:00,7.68,7.68,7.67,7.68,363600.0,5.5347,5.5347,5.5275,5.5347,363600.0
2009-10-20 14:15:00,7.68,7.68,7.68,7.68,243200.0,5.5347,5.5347,5.5347,5.5347,243200.0
2009-10-20 14:20:00,7.68,7.71,7.68,7.69,1269400.0,5.5347,5.5563,5.5347,5.5419,1269400.0
2009-10-20 14:25:00,7.68,7.69,7.68,7.68,389400.0,5.5347,5.5419,5.5347,5.5347,389400.0
2009-10-20 14:30:00,7.68,7.7,7.67,7.7,374200.0,5.5347,5.5491,5.5275,5.5491,374200.0
2009-10-20 14:35:00,7.7,7.71,7.7,7.71,188000.0,5.5491,5.5563,5.5491,5.5563,188000.0
2009-10-20 14:40:00,7.71,7.71,7.68,7.69,527000.0,5.5563,5.5563,5.5347,5.5419,527000.0
2009-10-20 14:45:00,7.68,7.7,7.66,7.68,1420200.0,5.5347,5.5491,5.5203,5.5347,1420200.0
2009-10-20 14:50:00,7.68,7.68,7.68,7.68,116000.0,5.5347,5.5347,5.5347,5.5347,116000.0
2009-10-20 14:55:00,7.68,7.7,7.67,7.7,982600.0,5.5347,5.5491,5.5275,5.5491,982600.0
2009-10-20 15:00:00,7.7,7.7,7.68,7.68,976000.0,5.5491,5.5491,5.5347,5.5347,976000.0
2009-10-20 15:05:00,7.68,7.7,7.68,7.7,1086000.0,5.5347,5.5491,5.5347,5.5491,1086000.0
2009-10-20 15:10:00,7.7,7.71,7.68,7.7,1093400.0,5.5491,5.5563,5.5347,5.5491,1093400.0
2009-10-20 15:15:00,7.69,7.7,7.67,7.7,1350800.0,5.5419,5.5491,5.5275,5.5491,1350800.0
2009-10-20 15:20:00,7.7,7.71,7.68,7.68,749200.0,5.5491,5.5563,5.5347,5.5347,749200.0
2009-10-20 15:25:00,7.68,7.7,7.68,7.68,676200.0,5.5347,5.5491,5.5347,5.5347,676200.0
2009-10-20 15:30:00,7.68,7.71,7.68,7.7,1071800.0,5.5347,5.5563,5.5347,5.5491,1071800.0
2009-10-20 15:35:00,7.7,7.71,7.69,7.7,413600.0,5.5491,5.5563,5.5419,5.5491,413600.0
2009-10-20 15:40:00,7.7,7.71,7.68,7.68,985000.0,5.5491,5.5563,5.5347,5.5347,985000.0
2009-10-20 15:45:00,7.68,7.68,7.68,7.68,415400.0,5.5347,5.5347,5.5347,5.5347,415400.0
2009-10-20 15:50:00,7.68,7.68,7.66,7.68,1671200.0,5.5347,5.5347,5.5203,5.5347,1671200.0
2009-10-20 15:55:00,7.68,7.68,7.67,7.68,1711600.0,5.5347,5.5347,5.5275,5.5347,1711600.0
2009-10-21 09:30:00,7.64,7.68,7.63,7.66,599600.0,5.5059,5.5347,5.4987,5.5203,599600.0
2009-10-21 09:35:00,7.67,7.7,7.66,7.68,289200.0,5.5275,5.5491,5.5203,5.5347,289200.0
2009-10-21 09:40:00,7.69,7.72,7.68,7.72,252000.0,5.5419,5.5635,5.5347,5.5635,252000.0
2009-10-21 09:45:00,7.72,7.72,7.69,7.71,358400.0,5.5635,5.5635,5.5419,5.5563,358400.0
2009-10-21 09:50:00,7.71,7.76,7.7,7.74,589600.0,5.5563,5.5924,5.5491,5.5779,589600.0
2009-10-21 09:55:00,7.74,7.77,7.74,7.76,407800.0,5.5779,5.5996,5.5779,5.5924,407800.0
2009-10-21 10:00:00,7.76,7.8,7.76,7.79,390200.0,5.5924,5.6212,5.5924,5.614,390200.0
2009-10-21 10:05:00,7.79,7.81,7.79,7.79,409400.0,5.614,5.6284,5.614,5.614,409400.0
2009-10-21 10:10:00,7.79,7.81,7.78,7.81,486600.0,5.614,5.6284,5.6068,5.6284,486600.0
2009-10-21 10:15:00,7.81,7.83,7.8,7.8,562400.0,5.6284,5.6428,5.6212,5.6212,562400.0
2009-10-21 10:20:00,7.8,7.81,7.79,7.81,545200.0,5.6212,5.6284,5.614,5.6284,545200.0
2009-10-21 10:25:00,7.81,7.82,7.8,7.8,425200.0,5.6284,5.6356,5.6212,5.6212,425200.0
2009-10-21 10:30:00,7.81,7.82,7.8,7.81,1154200.0,5.6284,5.6356,5.6212,5.6284,1154200.0
2009-10-21 10:35:00,7.8,7.83,7.8,7.8,486600.0,5.6212,5.6428,5.6212,5.6212,486600.0
2009-10-21 10:40:00,7.8,7.85,7.8,7.84,908200.0,5.6212,5.6572,5.6212,5.65,908200.0
2009-10-21 10:45:00,7.85,7.85,7.81,7.81,570400.0,5.6572,5.6572,5.6284,5.6284,570400.0
2009-10-21 10:50:00,7.81,7.83,7.81,7.83,259600.0,5.6284,5.6428,5.6284,5.6428,259600.0
2009-10-21 10:55:00,7.83,7.83,7.78,7.79,408200.0,5.6428,5.6428,5.6068,5.614,408200.0
2009-10-21 11:00:00,7.79,7.79,7.78,7.79,454600.0,5.614,5.614,5.6068,5.614,454600.0
2009-10-21 11:05:00,7.79,7.8,7.78,7.78,245600.0,5.614,5.6212,5.6068,5.6068,245600.0
2009-10-21 11:10:00,7.79,7.79,7.74,7.75,519400.0,5.614,5.614,5.5779,5.5851,519400.0
2009-10-21 11:15:00,7.75,7.75,7.73,7.73,199400.0,5.5851,5.5851,5.5707,5.5707,199400.0
2009-10-21 11:20:00,7.73,7.74,7.73,7.74,256000.0,5.5707,5.5779,5.5707,5.5779,256000.0
2009-10-21 11:25:00,7.73,7.75,7.73,7.74,442200.0,5.5707,5.5851,5.5707,5.5779,442200.0
2009-10-21 11:30:00,7.74,7.75,7.72,7.72,155600.0,5.5779,5.5851,5.5635,5.5635,155600.0
2009-10-21 11:35:00,7.72,7.73,7.72,7.72,124200.0,5.5635,5.5707,5.5635,5.5635,124200.0
2009-10-21 11:40:00,7.73,7.73,7.72,7.72,64000.0,5.5707,5.5707,5.5635,5.5635,64000.0
2009-10-21 11:45:00,7.72,7.72,7.7,7.7,161000.0,5.5635,5.5635,5.5491,5.5491,161000.0
2009-10-21 11:50:00,7.7,7.7,7.67,7.67,271400.0,5.5491,5.5491,5.5275,5.5275,271400.0
2009-10-21 11:55:00,7.68,7.68,7.67,7.68,152600.0,5.5347,5.5347,5.5275,5.5347,152600.0
2009-10-21 12:00:00,7.68,7.68,7.67,7.68,274600.0,5.5347,5.5347,5.5275,5.5347,274600.0
2009-10-21 12:05:00,7.68,7.68,7.68,7.68,115600.0,5.5347,5.5347,5.5347,5.5347,115600.0
2009-10-21 12:10:00,7.68,7.68,7.66,7.67,904000.0,5.5347,5.5347,5.5203,5.5275,904000.0
2009-10-21 12:15:00,7.66,7.68,7.66,7.68,238800.0,5.5203,5.5347,5.5203,5.5347,238800.0
2009-10-21 12:20:00,7.68,7.7,7.68,7.7,164400.0,5.5347,5.5491,5.5347,5.5491,164400.0
2009-10-21 12:25:00,7.7,7.71,7.69,7.71,244200.0,5.5491,5.5563,5.5419,5.5563,244200.0
2009-10-21 12:30:00,7.71,7.71,7.7,7.7,179800.0,5.5563,5.5563,5.5491,5.5491,179800.0
2009-10-21 12:35:00,7.7,7.71,7.7,7.7,120200.0,5.5491,5.5563,5.5491,5.5491,120200.0
2009-10-21 12:40:00,7.7,7.7,7.7,7.7,21800.0,5.5491,5.5491,5.5491,5.5491,21800.0
2009-10-21 12:45:00,7.7,7.73,7.7,7.73,231200.0,5.5491,5.5707,5.5491,5.5707,231200.0
2009-10-21 12:50:00,7.72,7.73,7.72,7.72,167400.0,5.5635,5.5707,5.5635,5.5635,167400.0
2009-10-21 12:55:00,7.72,7.72,7.71,7.72,122800.0,5.5635,5.5635,5.5563,5.5635,122800.0
2009-10-21 13:00:00,7.71,7.72,7.7,7.7,129400.0,5.5563,5.5635,5.5491,5.5491,129400.0
2009-10-21 13:05:00,7.7,7.71,7.7,7.71,24400.0,5.5491,5.5563,5.5491,5.5563,24400.0
2009-10-21 13:10:00,7.7,7.71,7.69,7.7,225000.0,5.5491,5.5563,5.5419,5.5491,225000.0
2009-10-21 13:15:00,7.69,7.7,7.68,7.68,277800.0,5.5419,5.5491,5.5347,5.5347,277800.0
2009-10-21 13:20:00,7.68,7.68,7.67,7.67,123600.0,5.5347,5.5347,5.5275,5.5275,123600.0
2009-10-21 13:25:00,7.68,7.68,7.66,7.66,66600.0,5.5347,5.5347,5.5203,5.5203,66600.0
2009-10-21 13:30:00,7.66,7.67,7.65,7.65,102400.0,5.5203,5.5275,5.5131,5.5131,102400.0
2009-10-21 13:35:00,7.65,7.67,7.65,7.67,202600.0,5.5131,5.5275,5.5131,5.5275,202600.0
2009-10-21 13:40:00,7.66,7.67,7.66,7.66,56200.0,5.5203,5.5275,5.5203,5.5203,56200.0
2009-10-21 13:45:00,7.66,7.68,7.65,7.67,390600.0,5.5203,5.5347,5.5131,5.5275,390600.0
2009-10-21 13:50:00,7.67,7.68,7.67,7.68,103400.0,5.5275,5.5347,5.5275,5.5347,103400.0
2009-10-21 13:55:00,7.68,7.71,7.68,7.71,761800.0,5.5347,5.5563,5.5347,5.5563,761800.0
2009-10-21 14:00:00,7.71,7.71,7.69,7.7,159000.0,5.5563,5.5563,5.5419,5.5491,159000.0
2009-10-21 14:05:00,7.69,7.71,7.68,7.71,244600.0,5.5419,5.5563,5.5347,5.5563,244600.0
2009-10-21 14:10:00,7.7,7.71,7.68,7.68,195400.0,5.5491,5.5563,5.5347,5.5347,195400.0
2009-10-21 14:15:00,7.68,7.68,7.66,7.68,190200.0,5.5347,5.5347,5.5203,5.5347,190200.0
2009-10-21 14:20:00,7.68,7.68,7.67,7.67,82600.0,5.5347,5.5347,5.5275,5.5275,82600.0
2009-10-21 14:25:00,7.68,7.68,7.67,7.67,209400.0,5.5347,5.5347,5.5275,5.5275,209400.0
2009-10-21 14:30:00,7.67,7.68,7.66,7.66,81200.0,5.5275,5.5347,5.5203,5.5203,81200.0
2009-10-21 14:35:00,7.66,7.67,7.66,7.67,68200.0,5.5203,5.5275,5.5203,5.5275,68200.0
2009-10-21 14:40:00,7.67,7.67,7.66,7.67,112200.0,5.5275,5.5275,5.5203,5.5275,112200.0
2009-10-21 14:45:00,7.67,7.7,7.67,7.7,195000.0,5.5275,5.5491,5.5275,5.5491,195000.0
2009-10-21 14:50:00,7.7,7.7,7.68,7.7,197800.0,5.5491,5.5491,5.5347,5.5491,197800.0
2009-10-21 14:55:00,7.7,7.7,7.69,7.7,63600.0,5.5491,5.5491,5.5419,5.5491,63600.0
2009-10-21 15:00:00,7.69,7.71,7.69,7.7,457400.0,5.5419,5.5563,5.5419,5.5491,457400.0
2009-10-21 15:05:00,7.7,7.71,7.7,7.71,332400.0,5.5491,5.5563,5.5491,5.5563,332400.0
2009-10-21 15:10:00,7.71,7.72,7.71,7.71,484200.0,5.5563,5.5635,5.5563,5.5563,484200.0
2009-10-21 15:15:00,7.71,7.71,7.68,7.68,138200.0,5.5563,5.5563,5.5347,5.5347,138200.0
2009-10-21 15:20:00,7.68,7.69,7.65,7.67,781200.0,5.5347,5.5419,5.5131,5.5275,781200.0
2009-10-21 15:25:00,7.68,7.68,7.64,7.64,444600.0,5.5347,5.5347,5.5059,5.5059,444600.0
2009-10-21 15:30:00,7.65,7.65,7.6,7.62,801000.0,5.5131,5.5131,5.477,5.4915,801000.0
2009-10-21 15:35:00,7.62,7.62,7.6,7.62,1122600.0,5.4915,5.4915,5.477,5.4915,1122600.0
2009-10-21 15:40:00,7.62,7.62,7.58,7.58,728800.0,5.4915,5.4915,5.4626,5.4626,728800.0
2009-10-21 15:45:00,7.58,7.6,7.57,7.58,602400.0,5.4626,5.477,5.4554,5.4626,602400.0
2009-10-21 15:50:00,7.58,7.59,7.56,7.58,1967200.0,5.4626,5.4698,5.4482,5.4626,1967200.0
2009-10-21 15:55:00,7.57,7.58,7.56,7.56,1948000.0,5.4554,5.4626,5.4482,5.4482,1948000.0
2009-10-22 09:30:00,7.6,7.62,7.55,7.61,748000.0,5.477,5.4915,5.441,5.4843,748000.0
2009-10-22 09:35:00,7.61,7.65,7.6,7.63,549600.0,5.4843,5.5131,5.477,5.4987,549600.0
2009-10-22 09:40:00,7.63,7.67,7.62,7.62,671600.0,5.4987,5.5275,5.4915,5.4915,671600.0
2009-10-22 09:45:00,7.62,7.66,7.59,7.6,667400.0,5.4915,5.5203,5.4698,5.477,667400.0
2009-10-22 09:50:00,7.59,7.6,7.56,7.59,746600.0,5.4698,5.477,5.4482,5.4698,746600.0
2009-10-22 09:55:00,7.59,7.59,7.56,7.59,366600.0,5.4698,5.4698,5.4482,5.4698,366600.0
2009-10-22 10:00:00,7.59,7.6,7.56,7.58,612400.0,5.4698,5.477,5.4482,5.4626,612400.0
2009-10-22 10:05:00,7.58,7.58,7.55,7.56,269600.0,5.4626,5.4626,5.441,5.4482,269600.0
2009-10-22 10:10:00,7.56,7.59,7.56,7.58,320600.0,5.4482,5.4698,5.4482,5.4626,320600.0
2009-10-22 10:15:00,7.58,7.59,7.56,7.57,677600.0,5.4626,5.4698,5.4482,5.4554,677600.0
2009-10-22 10:20:00,7.57,7.58,7.56,7.57,896400.0,5.4554,5.4626,5.4482,5.4554,896400.0
2009-10-22 10:25:00,7.57,7.58,7.55,7.55,440000.0,5.4554,5.4626,5.441,5.441,440000.0
2009-10-22 10:30:00,7.55,7.56,7.53,7.55,767800.0,5.441,5.4482,5.4266,5.441,767800.0
2009-10-22 10:35:00,7.55,7.56,7.54,7.55,285400.0,5.441,5.4482,5.4338,5.441,285400.0
2009-10-22 10:40:00,7.55,7.56,7.55,7.56,298200.0,5.441,5.4482,5.441,5.4482,298200.0
2009-10-22 10:45:00,7.56,7.56,7.55,7.55,186800.0,5.4482,5.4482,5.441,5.441,186800.0
2009-10-22 10:50:00,7.55,7.57,7.55,7.56,348000.0,5.441,5.4554,5.441,5.4482,348000.0
2009-10-22 10:55:00,7.57,7.58,7.55,7.55,421600.0,5.4554,5.4626,5.441,5.441,421600.0
2009-10-22 11:00:00,7.55,7.56,7.54,7.55,402600.0,5.441,5.4482,5.4338,5.441,402600.0
2009-10-22 11:05:00,7.55,7.56,7.52,7.56,925600.0,5.441,5.4482,5.4194,5.4482,925600.0
2009-10-22 11:10:00,7.56,7.58,7.56,7.57,156400.0,5.4482,5.4626,5.4482,5.4554,156400.0
2009-10-22 11:15:00,7.58,7.58,7.56,7.57,544800.0,5.4626,5.4626,5.4482,5.4554,544800.0
2009-10-22 11:20:00,7.57,7.58,7.57,7.57,235200.0,5.4554,5.4626,5.4554,5.4554,235200.0
2009-10-22 11:25:00,7.57,7.59,7.57,7.58,460200.0,5.4554,5.4698,5.4554,5.4626,460200.0
2009-10-22 11:30:00,7.58,7.59,7.58,7.58,278600.0,5.4626,5.4698,5.4626,5.4626,278600.0
2009-10-22 11:35:00,7.58,7.58,7.58,7.58,151400.0,5.4626,5.4626,5.4626,5.4626,151400.0
2009-10-22 11:40:00,7.58,7.6,7.58,7.6,315000.0,5.4626,5.477,5.4626,5.477,315000.0
2009-10-22 11:45:00,7.6,7.61,7.6,7.61,260200.0,5.477,5.4843,5.477,5.4843,260200.0
2009-10-22 11:50:00,7.61,7.61,7.59,7.61,665600.0,5.4843,5.4843,5.4698,5.4843,665600.0
2009-10-22 11:55:00,7.61,7.61,7.6,7.6,104000.0,5.4843,5.4843,5.477,5.477,104000.0
2009-10-22 12:00:00,7.59,7.61,7.59,7.61,650800.0,5.4698,5.4843,5.4698,5.4843,650800.0
2009-10-22 12:05:00,7.61,7.63,7.61,7.63,267200.0,5.4843,5.4987,5.4843,5.4987,267200.0
2009-10-22 12:10:00,7.63,7.64,7.58,7.64,185400.0,5.4987,5.5059,5.4626,5.5059,185400.0
2009-10-22 12:15:00,7.64,7.64,7.62,7.63,234000.0,5.5059,5.5059,5.4915,5.4987,234000.0
2009-10-22 12:20:00,7.62,7.63,7.58,7.62,234200.0,5.4915,5.4987,5.4626,5.4915,234200.0
2009-10-22 12:25:00,7.62,7.63,7.62,7.62,235400.0,5.4915,5.4987,5.4915,5.4915,235400.0
2009-10-22 12:30:00,7.62,7.66,7.62,7.66,683400.0,5.4915,5.5203,5.4915,5.5203,683400.0
2009-10-22 12:35:00,7.66,7.67,7.65,7.66,399000.0,5.5203,5.5275,5.5131,5.5203,399000.0
2009-10-22 12:40:00,7.65,7.67,7.65,7.66,357400.0,5.5131,5.5275,5.5131,5.5203,357400.0
2009-10-22 12:45:00,7.66,7.69,7.66,7.68,466600.0,5.5203,5.5419,5.5203,5.5347,466600.0
2009-10-22 12:50:00,7.68,7.68,7.68,7.68,120200.0,5.5347,5.5347,5.5347,5.5347,120200.0
2009-10-22 12:55:00,7.68,7.7,7.67,7.69,581200.0,5.5347,5.5491,5.5275,5.5419,581200.0
2009-10-22 13:00:00,7.69,7.69,7.68,7.68,293400.0,5.5419,5.5419,5.5347,5.5347,293400.0
2009-10-22 13:05:00,7.68,7.68,7.68,7.68,160600.0,5.5347,5.5347,5.5347,5.5347,160600.0
2009-10-22 13:10:00,7.68,7.69,7.68,7.69,228200.0,5.5347,5.5419,5.5347,5.5419,228200.0
2009-10-22 13:15:00,7.69,7.71,7.68,7.7,777400.0,5.5419,5.5563,5.5347,5.5491,777400.0
2009-10-22 13:20:00,7.7,7.72,7.7,7.71,2531800.0,5.5491,5.5635,5.5491,5.5563,2531800.0
2009-10-22 13:25:00,7.71,7.72,7.71,7.71,311400.0,5.5563,5.5635,5.5563,5.5563,311400.0
2009-10-22 13:30:00,7.71,7.72,7.71,7.72,190400.0,5.5563,5.5635,5.5563,5.5635,190400.0
2009-10-22 13:35:00,7.72,7.73,7.71,7.72,497600.0,5.5635,5.5707,5.5563,5.5635,497600.0
2009-10-22 13:40:00,7.72,7.74,7.71,7.73,1792800.0,5.5635,5.5779,5.5563,5.5707,1792800.0
2009-10-22 13:45:00,7.73,7.74,7.73,7.74,229200.0,5.5707,5.5779,5.5707,5.5779,229200.0
2009-10-22 13:50:00,7.74,7.76,7.74,7.76,314000.0,5.5779,5.5924,5.5779,5.5924,314000.0
2009-10-22 13:55:00,7.75,7.77,7.75,7.76,309200.0,5.5851,5.5996,5.5851,5.5924,309200.0
2009-10-22 14:00:00,7.76,7.78,7.76,7.77,715400.0,5.5924,5.6068,5.5924,5.5996,715400.0
2009-10-22 14:05:00,7.77,7.78,7.76,7.76,599400.0,5.5996,5.6068,5.5924,5.5924,599400.0
2009-10-22 14:10:00,7.77,7.78,7.76,7.78,879400.0,5.5996,5.6068,5.5924,5.6068,879400.0
2009-10-22 14:15:00,7.77,7.79,7.77,7.77,273400.0,5.5996,5.614,5.5996,5.5996,273400.0
2009-10-22 14:20:00,7.77,7.78,7.76,7.77,932000.0,5.5996,5.6068,5.5924,5.5996,932000.0
2009-10-22 14:25:00,7.77,7.77,7.76,7.77,501200.0,5.5996,5.5996,5.5924,5.5996,501200.0
2009-10-22 14:30:00,7.78,7.78,7.77,7.77,788200.0,5.6068,5.6068,5.5996,5.5996,788200.0
2009-10-22 14:35:00,7.77,7.78,7.76,7.77,480200.0,5.5996,5.6068,5.5924,5.5996,480200.0
2009-10-22 14:40:00,7.78,7.79,7.77,7.79,491600.0,5.6068,5.614,5.5996,5.614,491600.0
2009-10-22 14:45:00,7.78,7.79,7.76,7.76,382400.0,5.6068,5.614,5.5924,5.5924,382400.0
2009-10-22 14:50:00,7.76,7.76,7.76,7.76,424000.0,5.5924,5.5924,5.5924,5.5924,424000.0
2009-10-22 14:55:00,7.76,7.77,7.76,7.77,302800.0,5.5924,5.5996,5.5924,5.5996,302800.0
2009-10-22 15:00:00,7.77,7.77,7.75,7.76,879000.0,5.5996,5.5996,5.5851,5.5924,879000.0
2009-10-22 15:05:00,7.76,7.76,7.76,7.76,196400.0,5.5924,5.5924,5.5924,5.5924,196400.0
2009-10-22 15:10:00,7.76,7.77,7.76,7.77,358000.0,5.5924,5.5996,5.5924,5.5996,358000.0
2009-10-22 15:15:00,7.77,7.79,7.77,7.79,330200.0,5.5996,5.614,5.5996,5.614,330200.0
2009-10-22 15:20:00,7.79,7.8,7.78,7.8,468600.0,5.614,5.6212,5.6068,5.6212,468600.0
2009-10-22 15:25:00,7.79,7.8,7.77,7.77,314600.0,5.614,5.6212,5.5996,5.5996,314600.0
2009-10-22 15:30:00,7.77,7.78,7.76,7.78,476000.0,5.5996,5.6068,5.5924,5.6068,476000.0
2009-10-22 15:35:00,7.78,7.78,7.76,7.76,278400.0,5.6068,5.6068,5.5924,5.5924,278400.0
2009-10-22 15:40:00,7.77,7.77,7.76,7.77,267200.0,5.5996,5.5996,5.5924,5.5996,267200.0
2009-10-22 15:45:00,7.77,7.78,7.76,7.78,338000.0,5.5996,5.6068,5.5924,5.6068,338000.0
2009-10-22 15:50:00,7.78,7.79,7.76,7.76,1386400.0,5.6068,5.614,5.5924,5.5924,1386400.0
2009-10-22 15:55:00,7.76,7.77,7.75,7.76,2339000.0,5.5924,5.5996,5.5851,5.5924,2339000.0
2009-10-23 09:30:00,7.73,7.75,7.71,7.71,1252800.0,5.5707,5.5851,5.5563,5.5563,1252800.0
2009-10-23 09:35:00,7.71,7.73,7.7,7.72,647400.0,5.5563,5.5707,5.5491,5.5635,647400.0
2009-10-23 09:40:00,7.72,7.73,7.69,7.7,410400.0,5.5635,5.5707,5.5419,5.5491,410400.0
2009-10-23 09:45:00,7.7,7.73,7.69,7.71,1561400.0,5.5491,5.5707,5.5419,5.5563,1561400.0
2009-10-23 09:50:00,7.71,7.72,7.71,7.71,431800.0,5.5563,5.5635,5.5563,5.5563,431800.0
2009-10-23 09:55:00,7.72,7.74,7.71,7.74,470000.0,5.5635,5.5779,5.5563,5.5779,470000.0
2009-10-23 10:00:00,7.74,7.76,7.71,7.71,1590800.0,5.5779,5.5924,5.5563,5.5563,1590800.0
2009-10-23 10:05:00,7.71,7.71,7.68,7.68,915000.0,5.5563,5.5563,5.5347,5.5347,915000.0
2009-10-23 10:10:00,7.68,7.7,7.67,7.7,770400.0,5.5347,5.5491,5.5275,5.5491,770400.0
2009-10-23 10:15:00,7.7,7.72,7.68,7.72,394200.0,5.5491,5.5635,5.5347,5.5635,394200.0
2009-10-23 10:20:00,7.72,7.73,7.7,7.71,533200.0,5.5635,5.5707,5.5491,5.5563,533200.0
2009-10-23 10:25:00,7.71,7.72,7.7,7.71,273600.0,5.5563,5.5635,5.5491,5.5563,273600.0
2009-10-23 10:30:00,7.71,7.71,7.68,7.68,525800.0,5.5563,5.5563,5.5347,5.5347,525800.0
2009-10-23 10:35:00,7.68,7.69,7.68,7.69,455000.0,5.5347,5.5419,5.5347,5.5419,455000.0
2009-10-23 10:40:00,7.68,7.69,7.66,7.66,154400.0,5.5347,5.5419,5.5203,5.5203,154400.0
2009-10-23 10:45:00,7.66,7.68,7.66,7.67,705400.0,5.5203,5.5347,5.5203,5.5275,705400.0
2009-10-23 10:50:00,7.67,7.68,7.65,7.65,626000.0,5.5275,5.5347,5.5131,5.5131,626000.0
2009-10-23 10:55:00,7.65,7.66,7.63,7.64,1535400.0,5.5131,5.5203,5.4987,5.5059,1535400.0
2009-10-23 11:00:00,7.64,7.66,7.64,7.65,1413000.0,5.5059,5.5203,5.5059,5.5131,1413000.0
2009-10-23 11:05:00,7.65,7.66,7.64,7.66,400800.0,5.5131,5.5203,5.5059,5.5203,400800.0
2009-10-23 11:10:00,7.66,7.66,7.63,7.63,348600.0,5.5203,5.5203,5.4987,5.4987,348600.0
2009-10-23 11:15:00,7.63,7.63,7.58,7.6,842200.0,5.4987,5.4987,5.4626,5.477,842200.0
2009-10-23 11:20:00,7.59,7.6,7.57,7.59,398600.0,5.4698,5.477,5.4554,5.4698,398600.0
2009-10-23 11:25:00,7.59,7.6,7.59,7.6,321400.0,5.4698,5.477,5.4698,5.477,321400.0
2009-10-23 11:30:00,7.6,7.6,7.58,7.58,420000.0,5.477,5.477,5.4626,5.4626,420000.0
2009-10-23 11:35:00,7.58,7.58,7.57,7.57,351400.0,5.4626,5.4626,5.4554,5.4554,351400.0
2009-10-23 11:40:00,7.57,7.6,7.57,7.59,307400.0,5.4554,5.477,5.4554,5.4698,307400.0
2009-10-23 11:45:00,7.59,7.59,7.58,7.58,287800.0,5.4698,5.4698,5.4626,5.4626,287800.0
2009-10-23 11:50:00,7.58,7.6,7.58,7.6,252400.0,5.4626,5.477,5.4626,5.477,252400.0
2009-10-23 11:55:00,7.59,7.6,7.58,7.6,569800.0,5.4698,5.477,5.4626,5.477,569800.0
2009-10-23 12:00:00,7.6,7.6,7.6,7.6,175200.0,5.477,5.477,5.477,5.477,175200.0
2009-10-23 12:05:00,7.6,7.61,7.59,7.6,316600.0,5.477,5.4843,5.4698,5.477,316600.0
2009-10-23 12:10:00,7.6,7.6,7.58,7.58,529800.0,5.477,5.477,5.4626,5.4626,529800.0
2009-10-23 12:15:00,7.58,7.58,7.57,7.58,1164000.0,5.4626,5.4626,5.4554,5.4626,1164000.0
2009-10-23 12:20:00,7.58,7.58,7.57,7.57,630400.0,5.4626,5.4626,5.4554,5.4554,630400.0
2009-10-23 12:25:00,7.57,7.58,7.56,7.56,622000.0,5.4554,5.4626,5.4482,5.4482,622000.0
2009-10-23 12:30:00,7.56,7.57,7.56,7.56,65000.0,5.4482,5.4554,5.4482,5.4482,65000.0
2009-10-23 12:35:00,7.57,7.58,7.56,7.58,163400.0,5.4554,5.4626,5.4482,5.4626,163400.0
2009-10-23 12:40:00,7.57,7.58,7.57,7.58,419400.0,5.4554,5.4626,5.4554,5.4626,419400.0
2009-10-23 12:45:00,7.58,7.58,7.57,7.58,1112400.0,5.4626,5.4626,5.4554,5.4626,1112400.0
2009-10-23 12:50:00,7.58,7.58,7.57,7.58,673600.0,5.4626,5.4626,5.4554,5.4626,673600.0
2009-10-23 12:55:00,7.58,7.58,7.57,7.58,924000.0,5.4626,5.4626,5.4554,5.4626,924000.0
2009-10-23 13:00:00,7.58,7.58,7.57,7.57,249000.0,5.4626,5.4626,5.4554,5.4554,249000.0
2009-10-23 13:05:00,7.58,7.58,7.57,7.58,214000.0,5.4626,5.4626,5.4554,5.4626,214000.0
2009-10-23 13:10:00,7.57,7.58,7.57,7.57,956000.0,5.4554,5.4626,5.4554,5.4554,956000.0
2009-10-23 13:15:00,7.57,7.58,7.57,7.57,215400.0,5.4554,5.4626,5.4554,5.4554,215400.0
2009-10-23 13:20:00,7.57,7.57,7.53,7.54,979800.0,5.4554,5.4554,5.4266,5.4338,979800.0
2009-10-23 13:25:00,7.54,7.55,7.53,7.54,415000.0,5.4338,5.441,5.4266,5.4338,415000.0
2009-10-23 13:30:00,7.54,7.54,7.49,7.51,2010600.0,5.4338,5.4338,5.3978,5.4122,2010600.0
2009-10-23 13:35:00,7.51,7.52,7.5,7.5,1146000.0,5.4122,5.4194,5.405,5.405,1146000.0
2009-10-23 13:40:00,7.51,7.54,7.5,7.53,336600.0,5.4122,5.4338,5.405,5.4266,336600.0
2009-10-23 13:45:00,7.54,7.54,7.53,7.53,225000.0,5.4338,5.4338,5.4266,5.4266,225000.0
2009-10-23 13:50:00,7.53,7.53,7.52,7.53,229400.0,5.4266,5.4266,5.4194,5.4266,229400.0
2009-10-23 13:55:00,7.53,7.54,7.51,7.52,407600.0,5.4266,5.4338,5.4122,5.4194,407600.0
2009-10-23 14:00:00,7.52,7.53,7.52,7.52,189600.0,5.4194,5.4266,5.4194,5.4194,189600.0
2009-10-23 14:05:00,7.52,7.55,7.51,7.54,999000.0,5.4194,5.441,5.4122,5.4338,999000.0
2009-10-23 14:10:00,7.54,7.56,7.54,7.55,350200.0,5.4338,5.4482,5.4338,5.441,350200.0
2009-10-23 14:15:00,7.55,7.56,7.55,7.56,970000.0,5.441,5.4482,5.441,5.4482,970000.0
2009-10-23 14:20:00,7.56,7.57,7.56,7.56,424600.0,5.4482,5.4554,5.4482,5.4482,424600.0
2009-10-23 14:25:00,7.56,7.56,7.55,7.55,288800.0,5.4482,5.4482,5.441,5.441,288800.0
2009-10-23 14:30:00,7.55,7.56,7.54,7.55,214000.0,5.441,5.4482,5.4338,5.441,214000.0
2009-10-23 14:35:00,7.55,7.56,7.55,7.55,68400.0,5.441,5.4482,5.441,5.441,68400.0
2009-10-23 14:40:00,7.55,7.56,7.55,7.56,166800.0,5.441,5.4482,5.441,5.4482,166800.0
2009-10-23 14:45:00,7.55,7.56,7.55,7.55,150800.0,5.441,5.4482,5.441,5.441,150800.0
2009-10-23 14:50:00,7.55,7.55,7.54,7.54,238400.0,5.441,5.441,5.4338,5.4338,238400.0
2009-10-23 14:55:00,7.54,7.54,7.53,7.54,298200.0,5.4338,5.4338,5.4266,5.4338,298200.0
2009-10-23 15:00:00,7.54,7.55,7.53,7.54,474800.0,5.4338,5.441,5.4266,5.4338,474800.0
2009-10-23 15:05:00,7.53,7.55,7.53,7.54,378600.0,5.4266,5.441,5.4266,5.4338,378600.0
2009-10-23 15:10:00,7.54,7.56,7.53,7.56,583600.0,5.4338,5.4482,5.4266,5.4482,583600.0
2009-10-23 15:15:00,7.56,7.56,7.54,7.54,302200.0,5.4482,5.4482,5.4338,5.4338,302200.0
2009-10-23 15:20:00,7.54,7.55,7.52,7.52,357000.0,5.4338,5.441,5.4194,5.4194,357000.0
2009-10-23 15:25:00,7.52,7.52,7.51,7.52,363000.0,5.4194,5.4194,5.4122,5.4194,363000.0
2009-10-23 15:30:00,7.52,7.52,7.5,7.51,568000.0,5.4194,5.4194,5.405,5.4122,568000.0
2009-10-23 15:35:00,7.51,7.52,7.5,7.5,471000.0,5.4122,5.4194,5.405,5.405,471000.0
2009-10-23 15:40:00,7.5,7.52,7.5,7.52,485600.0,5.405,5.4194,5.405,5.4194,485600.0
2009-10-23 15:45:00,7.52,7.55,7.52,7.55,651600.0,5.4194,5.441,5.4194,5.441,651600.0
2009-10-23 15:50:00,7.55,7.55,7.54,7.55,875200.0,5.441,5.441,5.4338,5.441,875200.0
2009-10-23 15:55:00,7.54,7.54,7.53,7.53,1891000.0,5.4338,5.4338,5.4266,5.4266,1891000.0
2009-10-26 09:30:00,7.49,7.59,7.47,7.56,941800.0,5.3978,5.4698,5.3834,5.4482,941800.0
2009-10-26 09:35:00,7.56,7.56,7.52,7.54,592000.0,5.4482,5.4482,5.4194,5.4338,592000.0
2009-10-26 09:40:00,7.54,7.54,7.52,7.52,381800.0,5.4338,5.4338,5.4194,5.4194,381800.0
2009-10-26 09:45:00,7.52,7.59,7.52,7.58,745800.0,5.4194,5.4698,5.4194,5.4626,745800.0
2009-10-26 09:50:00,7.58,7.62,7.58,7.62,518400.0,5.4626,5.4915,5.4626,5.4915,518400.0
2009-10-26 09:55:00,7.62,7.63,7.62,7.62,350000.0,5.4915,5.4987,5.4915,5.4915,350000.0
2009-10-26 10:00:00,7.62,7.66,7.62,7.66,462400.0,5.4915,5.5203,5.4915,5.5203,462400.0
2009-10-26 10:05:00,7.65,7.66,7.65,7.66,439200.0,5.5131,5.5203,5.5131,5.5203,439200.0
2009-10-26 10:10:00,7.66,7.66,7.66,7.66,359400.0,5.5203,5.5203,5.5203,5.5203,359400.0
2009-10-26 10:15:00,7.66,7.66,7.63,7.63,496200.0,5.5203,5.5203,5.4987,5.4987,496200.0
2009-10-26 10:20:00,7.64,7.64,7.63,7.64,303600.0,5.5059,5.5059,5.4987,5.5059,303600.0
2009-10-26 10:25:00,7.63,7.64,7.62,7.62,230600.0,5.4987,5.5059,5.4915,5.4915,230600.0
2009-10-26 10:30:00,7.62,7.63,7.62,7.62,379400.0,5.4915,5.4987,5.4915,5.4915,379400.0
2009-10-26 10:35:00,7.62,7.63,7.6,7.6,411200.0,5.4915,5.4987,5.477,5.477,411200.0
2009-10-26 10:40:00,7.61,7.61,7.6,7.6,412400.0,5.4843,5.4843,5.477,5.477,412400.0
2009-10-26 10:45:00,7.6,7.61,7.6,7.6,474200.0,5.477,5.4843,5.477,5.477,474200.0
2009-10-26 10:50:00,7.6,7.6,7.59,7.6,624600.0,5.477,5.477,5.4698,5.477,624600.0
2009-10-26 10:55:00,7.6,7.6,7.57,7.58,369400.0,5.477,5.477,5.4554,5.4626,369400.0
2009-10-26 11:00:00,7.57,7.58,7.56,7.56,411200.0,5.4554,5.4626,5.4482,5.4482,411200.0
2009-10-26 11:05:00,7.56,7.58,7.56,7.57,339600.0,5.4482,5.4626,5.4482,5.4554,339600.0
2009-10-26 11:10:00,7.57,7.58,7.56,7.56,466400.0,5.4554,5.4626,5.4482,5.4482,466400.0
2009-10-26 11:15:00,7.56,7.56,7.55,7.55,279400.0,5.4482,5.4482,5.441,5.441,279400.0
2009-10-26 11:20:00,7.55,7.56,7.55,7.55,294200.0,5.441,5.4482,5.441,5.441,294200.0
2009-10-26 11:25:00,7.55,7.56,7.52,7.52,424400.0,5.441,5.4482,5.4194,5.4194,424400.0
2009-10-26 11:30:00,7.53,7.53,7.47,7.49,1133000.0,5.4266,5.4266,5.3834,5.3978,1133000.0
2009-10-26 11:35:00,7.49,7.5,7.47,7.5,978800.0,5.3978,5.405,5.3834,5.405,978800.0
2009-10-26 11:40:00,7.5,7.5,7.47,7.47,555600.0,5.405,5.405,5.3834,5.3834,555600.0
2009-10-26 11:45:00,7.47,7.48,7.46,7.46,344200.0,5.3834,5.3906,5.3762,5.3762,344200.0
2009-10-26 11:50:00,7.46,7.47,7.46,7.47,412400.0,5.3762,5.3834,5.3762,5.3834,412400.0
2009-10-26 11:55:00,7.47,7.48,7.42,7.42,646200.0,5.3834,5.3906,5.3473,5.3473,646200.0
2009-10-26 12:00:00,7.42,7.44,7.4,7.4,650600.0,5.3473,5.3617,5.3329,5.3329,650600.0
2009-10-26 12:05:00,7.4,7.42,7.4,7.42,430000.0,5.3329,5.3473,5.3329,5.3473,430000.0
2009-10-26 12:10:00,7.42,7.43,7.42,7.43,591200.0,5.3473,5.3545,5.3473,5.3545,591200.0
2009-10-26 12:15:00,7.43,7.45,7.43,7.44,435400.0,5.3545,5.3689,5.3545,5.3617,435400.0
2009-10-26 12:20:00,7.43,7.45,7.43,7.43,441800.0,5.3545,5.3689,5.3545,5.3545,441800.0
2009-10-26 12:25:00,7.43,7.45,7.43,7.43,655200.0,5.3545,5.3689,5.3545,5.3545,655200.0
2009-10-26 12:30:00,7.43,7.44,7.43,7.43,384200.0,5.3545,5.3617,5.3545,5.3545,384200.0
2009-10-26 12:35:00,7.43,7.43,7.42,7.43,528800.0,5.3545,5.3545,5.3473,5.3545,528800.0
2009-10-26 12:40:00,7.43,7.43,7.41,7.42,588600.0,5.3545,5.3545,5.3401,5.3473,588600.0
2009-10-26 12:45:00,7.41,7.43,7.41,7.41,681800.0,5.3401,5.3545,5.3401,5.3401,681800.0
2009-10-26 12:50:00,7.41,7.43,7.41,7.43,657000.0,5.3401,5.3545,5.3401,5.3545,657000.0
2009-10-26 12:55:00,7.42,7.43,7.42,7.42,369600.0,5.3473,5.3545,5.3473,5.3473,369600.0
2009-10-26 13:00:00,7.42,7.42,7.41,7.41,143600.0,5.3473,5.3473,5.3401,5.3401,143600.0
2009-10-26 13:05:00,7.41,7.41,7.4,7.4,153200.0,5.3401,5.3401,5.3329,5.3329,153200.0
2009-10-26 13:10:00,7.4,7.41,7.38,7.38,321600.0,5.3329,5.3401,5.3185,5.3185,321600.0
2009-10-26 13:15:00,7.38,7.39,7.37,7.37,142600.0,5.3185,5.3257,5.3113,5.3113,142600.0
2009-10-26 13:20:00,7.37,7.38,7.37,7.38,200000.0,5.3113,5.3185,5.3113,5.3185,200000.0
2009-10-26 13:25:00,7.38,7.4,7.38,7.4,304200.0,5.3185,5.3329,5.3185,5.3329,304200.0
2009-10-26 13:30:00,7.39,7.4,7.39,7.39,405800.0,5.3257,5.3329,5.3257,5.3257,405800.0
2009-10-26 13:35:00,7.39,7.4,7.37,7.38,588600.0,5.3257,5.3329,5.3113,5.3185,588600.0
2009-10-26 13:40:00,7.38,7.39,7.37,7.38,1258000.0,5.3185,5.3257,5.3113,5.3185,1258000.0
2009-10-26 13:45:00,7.38,7.4,7.38,7.38,334200.0,5.3185,5.3329,5.3185,5.3185,334200.0
2009-10-26 13:50:00,7.38,7.38,7.37,7.37,344000.0,5.3185,5.3185,5.3113,5.3113,344000.0
2009-10-26 13:55:00,7.38,7.38,7.37,7.38,411400.0,5.3185,5.3185,5.3113,5.3185,411400.0
2009-10-26 14:00:00,7.38,7.38,7.37,7.38,438800.0,5.3185,5.3185,5.3113,5.3185,438800.0
2009-10-26 14:05:00,7.38,7.38,7.37,7.37,425000.0,5.3185,5.3185,5.3113,5.3113,425000.0
2009-10-26 14:10:00,7.37,7.38,7.36,7.38,162800.0,5.3113,5.3185,5.3041,5.3185,162800.0
2009-10-26 14:15:00,7.38,7.38,7.35,7.37,409800.0,5.3185,5.3185,5.2969,5.3113,409800.0
2009-10-26 14:20:00,7.37,7.38,7.36,7.37,374200.0,5.3113,5.3185,5.3041,5.3113,374200.0
2009-10-26 14:25:00,7.37,7.38,7.36,7.38,272600.0,5.3113,5.3185,5.3041,5.3185,272600.0
2009-10-26 14:30:00,7.37,7.38,7.37,7.37,442000.0,5.3113,5.3185,5.3113,5.3113,442000.0
2009-10-26 14:35:00,7.37,7.39,7.37,7.39,482800.0,5.3113,5.3257,5.3113,5.3257,482800.0
2009-10-26 14:40:00,7.39,7.39,7.38,7.38,319000.0,5.3257,5.3257,5.3185,5.3185,319000.0
2009-10-26 14:45:00,7.38,7.39,7.37,7.38,418400.0,5.3185,5.3257,5.3113,5.3185,418400.0
2009-10-26 14:50:00,7.38,7.39,7.37,7.38,542200.0,5.3185,5.3257,5.3113,5.3185,542200.0
2009-10-26 14:55:00,7.38,7.4,7.37,7.39,655800.0,5.3185,5.3329,5.3113,5.3257,655800.0
2009-10-26 15:00:00,7.39,7.4,7.39,7.39,368600.0,5.3257,5.3329,5.3257,5.3257,368600.0
2009-10-26 15:05:00,7.39,7.4,7.38,7.39,346800.0,5.3257,5.3329,5.3185,5.3257,346800.0
2009-10-26 15:10:00,7.39,7.4,7.39,7.39,145600.0,5.3257,5.3329,5.3257,5.3257,145600.0
2009-10-26 15:15:00,7.39,7.4,7.39,7.39,219400.0,5.3257,5.3329,5.3257,5.3257,219400.0
2009-10-26 15:20:00,7.39,7.4,7.38,7.38,342200.0,5.3257,5.3329,5.3185,5.3185,342200.0
2009-10-26 15:25:00,7.38,7.39,7.38,7.38,214000.0,5.3185,5.3257,5.3185,5.3185,214000.0
2009-10-26 15:30:00,7.38,7.41,7.38,7.4,550000.0,5.3185,5.3401,5.3185,5.3329,550000.0
2009-10-26 15:35:00,7.41,7.41,7.4,7.4,504400.0,5.3401,5.3401,5.3329,5.3329,504400.0
2009-10-26 15:40:00,7.4,7.42,7.4,7.42,834200.0,5.3329,5.3473,5.3329,5.3473,834200.0
2009-10-26 15:45:00,7.42,7.43,7.42,7.43,316000.0,5.3473,5.3545,5.3473,5.3545,316000.0
2009-10-26 15:50:00,7.43,7.45,7.43,7.43,1047600.0,5.3545,5.3689,5.3545,5.3545,1047600.0
2009-10-26 15:55:00,7.43,7.43,7.42,7.43,1669600.0,5.3545,5.3545,5.3473,5.3545,1669600.0
2009-10-27 09:30:00,7.46,7.54,7.41,7.52,855200.0,5.3762,5.4338,5.3401,5.4194,855200.0
2009-10-27 09:35:00,7.52,7.54,7.5,7.52,489400.0,5.4194,5.4338,5.405,5.4194,489400.0
2009-10-27 09:40:00,7.52,7.54,7.45,7.46,511200.0,5.4194,5.4338,5.3689,5.3762,511200.0
2009-10-27 09:45:00,7.47,7.51,7.45,7.49,847600.0,5.3834,5.4122,5.3689,5.3978,847600.0
2009-10-27 09:50:00,7.5,7.56,7.48,7.56,850800.0,5.405,5.4482,5.3906,5.4482,850800.0
2009-10-27 09:55:00,7.56,7.57,7.53,7.53,826400.0,5.4482,5.4554,5.4266,5.4266,826400.0
2009-10-27 10:00:00,7.53,7.53,7.43,7.48,1940000.0,5.4266,5.4266,5.3545,5.3906,1940000.0
2009-10-27 10:05:00,7.47,7.48,7.41,7.45,766600.0,5.3834,5.3906,5.3401,5.3689,766600.0
2009-10-27 10:10:00,7.45,7.46,7.43,7.44,433200.0,5.3689,5.3762,5.3545,5.3617,433200.0
2009-10-27 10:15:00,7.43,7.46,7.43,7.43,614600.0,5.3545,5.3762,5.3545,5.3545,614600.0
2009-10-27 10:20:00,7.43,7.46,7.43,7.45,527800.0,5.3545,5.3762,5.3545,5.3689,527800.0
2009-10-27 10:25:00,7.45,7.49,7.45,7.48,451400.0,5.3689,5.3978,5.3689,5.3906,451400.0
2009-10-27 10:30:00,7.48,7.48,7.45,7.46,301600.0,5.3906,5.3906,5.3689,5.3762,301600.0
2009-10-27 10:35:00,7.46,7.48,7.45,7.47,459400.0,5.3762,5.3906,5.3689,5.3834,459400.0
2009-10-27 10:40:00,7.47,7.51,7.47,7.49,588600.0,5.3834,5.4122,5.3834,5.3978,588600.0
2009-10-27 10:45:00,7.48,7.49,7.47,7.47,502800.0,5.3906,5.3978,5.3834,5.3834,502800.0
2009-10-27 10:50:00,7.47,7.48,7.44,7.46,502800.0,5.3834,5.3906,5.3617,5.3762,502800.0
2009-10-27 10:55:00,7.45,7.49,7.45,7.47,901400.0,5.3689,5.3978,5.3689,5.3834,901400.0
2009-10-27 11:00:00,7.47,7.49,7.46,7.46,573200.0,5.3834,5.3978,5.3762,5.3762,573200.0
2009-10-27 11:05:00,7.46,7.47,7.45,7.47,389000.0,5.3762,5.3834,5.3689,5.3834,389000.0
2009-10-27 11:10:00,7.47,7.48,7.45,7.45,511800.0,5.3834,5.3906,5.3689,5.3689,511800.0
2009-10-27 11:15:00,7.46,7.46,7.44,7.45,446000.0,5.3762,5.3762,5.3617,5.3689,446000.0
2009-10-27 11:20:00,7.45,7.46,7.43,7.45,607600.0,5.3689,5.3762,5.3545,5.3689,607600.0
2009-10-27 11:25:00,7.45,7.48,7.44,7.47,445200.0,5.3689,5.3906,5.3617,5.3834,445200.0
2009-10-27 11:30:00,7.47,7.47,7.45,7.45,74600.0,5.3834,5.3834,5.3689,5.3689,74600.0
2009-10-27 11:35:00,7.46,7.47,7.45,7.46,194200.0,5.3762,5.3834,5.3689,5.3762,194200.0
2009-10-27 11:40:00,7.46,7.46,7.43,7.43,188000.0,5.3762,5.3762,5.3545,5.3545,188000.0
2009-10-27 11:45:00,7.43,7.44,7.41,7.43,391000.0,5.3545,5.3617,5.3401,5.3545,391000.0
2009-10-27 11:50:00,7.41,7.43,7.41,7.42,291200.0,5.3401,5.3545,5.3401,5.3473,291200.0
2009-10-27 11:55:00,7.42,7.43,7.42,7.42,234200.0,5.3473,5.3545,5.3473,5.3473,234200.0
2009-10-27 12:00:00,7.43,7.43,7.4,7.4,393800.0,5.3545,5.3545,5.3329,5.3329,393800.0
2009-10-27 12:05:00,7.4,7.41,7.4,7.4,153400.0,5.3329,5.3401,5.3329,5.3329,153400.0
2009-10-27 12:10:00,7.41,7.41,7.4,7.41,103400.0,5.3401,5.3401,5.3329,5.3401,103400.0
2009-10-27 12:15:00,7.41,7.41,7.4,7.4,92000.0,5.3401,5.3401,5.3329,5.3329,92000.0
2009-10-27 12:20:00,7.4,7.41,7.38,7.38,383000.0,5.3329,5.3401,5.3185,5.3185,383000.0
2009-10-27 12:25:00,7.38,7.4,7.38,7.38,375000.0,5.3185,5.3329,5.3185,5.3185,375000.0
2009-10-27 12:30:00,7.38,7.38,7.38,7.38,33800.0,5.3185,5.3185,5.3185,5.3185,33800.0
2009-10-27 12:35:00,7.38,7.39,7.37,7.39,332400.0,5.3185,5.3257,5.3113,5.3257,332400.0
2009-10-27 12:40:00,7.39,7.39,7.37,7.39,217400.0,5.3257,5.3257,5.3113,5.3257,217400.0
2009-10-27 12:45:00,7.38,7.39,7.38,7.39,225600.0,5.3185,5.3257,5.3185,5.3257,225600.0
2009-10-27 12:50:00,7.39,7.39,7.37,7.37,162600.0,5.3257,5.3257,5.3113,5.3113,162600.0
2009-10-27 12:55:00,7.37,7.38,7.36,7.36,261000.0,5.3113,5.3185,5.3041,5.3041,261000.0
2009-10-27 13:00:00,7.37,7.37,7.36,7.36,140400.0,5.3113,5.3113,5.3041,5.3041,140400.0
2009-10-27 13:05:00,7.37,7.38,7.35,7.36,705600.0,5.3113,5.3185,5.2969,5.3041,705600.0
2009-10-27 13:10:00,7.36,7.39,7.36,7.38,421200.0,5.3041,5.3257,5.3041,5.3185,421200.0
2009-10-27 13:15:00,7.38,7.38,7.36,7.37,181800.0,5.3185,5.3185,5.3041,5.3113,181800.0
2009-10-27 13:20:00,7.37,7.37,7.34,7.35,568800.0,5.3113,5.3113,5.2897,5.2969,568800.0
2009-10-27 13:25:00,7.35,7.36,7.33,7.33,249200.0,5.2969,5.3041,5.2825,5.2825,249200.0
2009-10-27 13:30:00,7.34,7.35,7.31,7.32,320000.0,5.2897,5.2969,5.2681,5.2753,320000.0
2009-10-27 13:35:00,7.32,7.35,7.32,7.33,221400.0,5.2753,5.2969,5.2753,5.2825,221400.0
2009-10-27 13:40:00,7.33,7.36,7.33,7.36,224000.0,5.2825,5.3041,5.2825,5.3041,224000.0
2009-10-27 13:45:00,7.36,7.36,7.35,7.36,66800.0,5.3041,5.3041,5.2969,5.3041,66800.0
2009-10-27 13:50:00,7.36,7.37,7.35,7.36,237400.0,5.3041,5.3113,5.2969,5.3041,237400.0
2009-10-27 13:55:00,7.36,7.37,7.34,7.36,209400.0,5.3041,5.3113,5.2897,5.3041,209400.0
2009-10-27 14:00:00,7.36,7.37,7.33,7.33,196800.0,5.3041,5.3113,5.2825,5.2825,196800.0
2009-10-27 14:05:00,7.33,7.35,7.33,7.34,280000.0,5.2825,5.2969,5.2825,5.2897,280000.0
2009-10-27 14:10:00,7.34,7.37,7.34,7.36,176400.0,5.2897,5.3113,5.2897,5.3041,176400.0
2009-10-27 14:15:00,7.36,7.39,7.36,7.38,268200.0,5.3041,5.3257,5.3041,5.3185,268200.0
2009-10-27 14:20:00,7.38,7.38,7.38,7.38,168800.0,5.3185,5.3185,5.3185,5.3185,168800.0
2009-10-27 14:25:00,7.38,7.4,7.38,7.39,652400.0,5.3185,5.3329,5.3185,5.3257,652400.0
2009-10-27 14:30:00,7.39,7.39,7.37,7.38,217800.0,5.3257,5.3257,5.3113,5.3185,217800.0
2009-10-27 14:35:00,7.38,7.39,7.37,7.38,311000.0,5.3185,5.3257,5.3113,5.3185,311000.0
2009-10-27 14:40:00,7.38,7.39,7.36,7.37,437000.0,5.3185,5.3257,5.3041,5.3113,437000.0
2009-10-27 14:45:00,7.37,7.38,7.36,7.37,140400.0,5.3113,5.3185,5.3041,5.3113,140400.0
2009-10-27 14:50:00,7.37,7.38,7.37,7.37,192800.0,5.3113,5.3185,5.3113,5.3113,192800.0
2009-10-27 14:55:00,7.37,7.38,7.36,7.36,193600.0,5.3113,5.3185,5.3041,5.3041,193600.0
2009-10-27 15:00:00,7.36,7.37,7.36,7.36,191800.0,5.3041,5.3113,5.3041,5.3041,191800.0
2009-10-27 15:05:00,7.36,7.36,7.34,7.35,167600.0,5.3041,5.3041,5.2897,5.2969,167600.0
2009-10-27 15:10:00,7.35,7.35,7.34,7.35,209000.0,5.2969,5.2969,5.2897,5.2969,209000.0
2009-10-27 15:15:00,7.35,7.37,7.35,7.37,284400.0,5.2969,5.3113,5.2969,5.3113,284400.0
2009-10-27 15:20:00,7.37,7.38,7.36,7.37,595800.0,5.3113,5.3185,5.3041,5.3113,595800.0
2009-10-27 15:25:00,7.37,7.38,7.37,7.37,414600.0,5.3113,5.3185,5.3113,5.3113,414600.0
2009-10-27 15:30:00,7.37,7.39,7.35,7.35,1287200.0,5.3113,5.3257,5.2969,5.2969,1287200.0
2009-10-27 15:35:00,7.35,7.36,7.34,7.35,534000.0,5.2969,5.3041,5.2897,5.2969,534000.0
2009-10-27 15:40:00,7.36,7.38,7.35,7.38,465200.0,5.3041,5.3185,5.2969,5.3185,465200.0
2009-10-27 15:45:00,7.37,7.38,7.37,7.38,553400.0,5.3113,5.3185,5.3113,5.3185,553400.0
2009-10-27 15:50:00,7.37,7.38,7.36,7.37,803800.0,5.3113,5.3185,5.3041,5.3113,803800.0
2009-10-27 15:55:00,7.37,7.37,7.35,7.36,1792400.0,5.3113,5.3113,5.2969,5.3041,1792400.0
2009-10-28 09:30:00,7.34,7.35,7.3,7.34,600400.0,5.2897,5.2969,5.2608,5.2897,600400.0
2009-10-28 09:35:00,7.34,7.34,7.3,7.3,344800.0,5.2897,5.2897,5.2608,5.2608,344800.0
2009-10-28 09:40:00,7.3,7.34,7.27,7.3,574000.0,5.2608,5.2897,5.2392,5.2608,574000.0
2009-10-28 09:45:00,7.3,7.31,7.26,7.27,401000.0,5.2608,5.2681,5.232,5.2392,401000.0
2009-10-28 09:50:00,7.27,7.27,7.24,7.24,421600.0,5.2392,5.2392,5.2176,5.2176,421600.0
2009-10-28 09:55:00,7.25,7.26,7.24,7.26,297600.0,5.2248,5.232,5.2176,5.232,297600.0
2009-10-28 10:00:00,7.26,7.26,7.2,7.22,1171000.0,5.232,5.232,5.1888,5.2032,1171000.0
2009-10-28 10:05:00,7.22,7.23,7.21,7.23,347600.0,5.2032,5.2104,5.196,5.2104,347600.0
2009-10-28 10:10:00,7.23,7.25,7.21,7.25,1570000.0,5.2104,5.2248,5.196,5.2248,1570000.0
2009-10-28 10:15:00,7.26,7.27,7.24,7.26,945200.0,5.232,5.2392,5.2176,5.232,945200.0
2009-10-28 10:20:00,7.26,7.28,7.25,7.28,211400.0,5.232,5.2464,5.2248,5.2464,211400.0
2009-10-28 10:25:00,7.28,7.28,7.25,7.27,454400.0,5.2464,5.2464,5.2248,5.2392,454400.0
2009-10-28 10:30:00,7.26,7.28,7.26,7.28,687000.0,5.232,5.2464,5.232,5.2464,687000.0
2009-10-28 10:35:00,7.27,7.29,7.27,7.29,405200.0,5.2392,5.2536,5.2392,5.2536,405200.0
2009-10-28 10:40:00,7.29,7.32,7.29,7.31,1193800.0,5.2536,5.2753,5.2536,5.2681,1193800.0
2009-10-28 10:45:00,7.32,7.32,7.29,7.29,390400.0,5.2753,5.2753,5.2536,5.2536,390400.0
2009-10-28 10:50:00,7.29,7.3,7.28,7.28,1049800.0,5.2536,5.2608,5.2464,5.2464,1049800.0
2009-10-28 10:55:00,7.29,7.32,7.28,7.32,548600.0,5.2536,5.2753,5.2464,5.2753,548600.0
2009-10-28 11:00:00,7.32,7.32,7.3,7.31,372800.0,5.2753,5.2753,5.2608,5.2681,372800.0
2009-10-28 11:05:00,7.31,7.32,7.3,7.32,460000.0,5.2681,5.2753,5.2608,5.2753,460000.0
2009-10-28 11:10:00,7.32,7.35,7.32,7.32,944800.0,5.2753,5.2969,5.2753,5.2753,944800.0
2009-10-28 11:15:00,7.33,7.35,7.32,7.35,1108600.0,5.2825,5.2969,5.2753,5.2969,1108600.0
2009-10-28 11:20:00,7.35,7.35,7.31,7.32,638600.0,5.2969,5.2969,5.2681,5.2753,638600.0
2009-10-28 11:25:00,7.31,7.34,7.31,7.34,448800.0,5.2681,5.2897,5.2681,5.2897,448800.0
2009-10-28 11:30:00,7.34,7.34,7.32,7.32,334800.0,5.2897,5.2897,5.2753,5.2753,334800.0
2009-10-28 11:35:00,7.32,7.32,7.31,7.31,401800.0,5.2753,5.2753,5.2681,5.2681,401800.0
2009-10-28 11:40:00,7.31,7.34,7.31,7.33,522800.0,5.2681,5.2897,5.2681,5.2825,522800.0
2009-10-28 11:45:00,7.33,7.35,7.33,7.35,267800.0,5.2825,5.2969,5.2825,5.2969,267800.0
2009-10-28 11:50:00,7.35,7.35,7.32,7.35,947400.0,5.2969,5.2969,5.2753,5.2969,947400.0
2009-10-28 11:55:00,7.35,7.36,7.34,7.36,205600.0,5.2969,5.3041,5.2897,5.3041,205600.0
2009-10-28 12:00:00,7.36,7.39,7.35,7.38,503000.0,5.3041,5.3257,5.2969,5.3185,503000.0
2009-10-28 12:05:00,7.39,7.39,7.36,7.36,429000.0,5.3257,5.3257,5.3041,5.3041,429000.0
2009-10-28 12:10:00,7.36,7.37,7.35,7.36,107000.0,5.3041,5.3113,5.2969,5.3041,107000.0
2009-10-28 12:15:00,7.36,7.37,7.35,7.35,263400.0,5.3041,5.3113,5.2969,5.2969,263400.0
2009-10-28 12:20:00,7.35,7.36,7.33,7.33,480000.0,5.2969,5.3041,5.2825,5.2825,480000.0
2009-10-28 12:25:00,7.33,7.36,7.33,7.35,593800.0,5.2825,5.3041,5.2825,5.2969,593800.0
2009-10-28 12:30:00,7.35,7.36,7.35,7.35,240200.0,5.2969,5.3041,5.2969,5.2969,240200.0
2009-10-28 12:35:00,7.36,7.38,7.34,7.37,1042600.0,5.3041,5.3185,5.2897,5.3113,1042600.0
2009-10-28 12:40:00,7.37,7.38,7.36,7.38,430000.0,5.3113,5.3185,5.3041,5.3185,430000.0
2009-10-28 12:45:00,7.38,7.39,7.38,7.39,347000.0,5.3185,5.3257,5.3185,5.3257,347000.0
2009-10-28 12:50:00,7.39,7.39,7.33,7.34,700600.0,5.3257,5.3257,5.2825,5.2897,700600.0
2009-10-28 12:55:00,7.34,7.35,7.34,7.35,134400.0,5.2897,5.2969,5.2897,5.2969,134400.0
2009-10-28 13:00:00,7.35,7.37,7.33,7.36,889200.0,5.2969,5.3113,5.2825,5.3041,889200.0
2009-10-28 13:05:00,7.36,7.38,7.36,7.37,498800.0,5.3041,5.3185,5.3041,5.3113,498800.0
2009-10-28 13:10:00,7.37,7.38,7.35,7.38,340400.0,5.3113,5.3185,5.2969,5.3185,340400.0
2009-10-28 13:15:00,7.38,7.4,7.37,7.37,336200.0,5.3185,5.3329,5.3113,5.3113,336200.0
2009-10-28 13:20:00,7.38,7.38,7.37,7.37,140400.0,5.3185,5.3185,5.3113,5.3113,140400.0
2009-10-28 13:25:00,7.38,7.38,7.36,7.37,390600.0,5.3185,5.3185,5.3041,5.3113,390600.0
2009-10-28 13:30:00,7.37,7.39,7.36,7.37,274200.0,5.3113,5.3257,5.3041,5.3113,274200.0
2009-10-28 13:35:00,7.37,7.38,7.36,7.37,171600.0,5.3113,5.3185,5.3041,5.3113,171600.0
2009-10-28 13:40:00,7.37,7.39,7.37,7.38,567800.0,5.3113,5.3257,5.3113,5.3185,567800.0
2009-10-28 13:45:00,7.38,7.39,7.38,7.38,129400.0,5.3185,5.3257,5.3185,5.3185,129400.0
2009-10-28 13:50:00,7.38,7.38,7.36,7.38,408000.0,5.3185,5.3185,5.3041,5.3185,408000.0
2009-10-28 13:55:00,7.38,7.38,7.37,7.37,179400.0,5.3185,5.3185,5.3113,5.3113,179400.0
2009-10-28 14:00:00,7.37,7.38,7.36,7.37,759600.0,5.3113,5.3185,5.3041,5.3113,759600.0
2009-10-28 14:05:00,7.37,7.38,7.36,7.37,434400.0,5.3113,5.3185,5.3041,5.3113,434400.0
2009-10-28 14:10:00,7.37,7.37,7.36,7.36,109400.0,5.3113,5.3113,5.3041,5.3041,109400.0
2009-10-28 14:15:00,7.36,7.36,7.35,7.36,461800.0,5.3041,5.3041,5.2969,5.3041,461800.0
2009-10-28 14:20:00,7.35,7.36,7.33,7.36,963600.0,5.2969,5.3041,5.2825,5.3041,963600.0
2009-10-28 14:25:00,7.36,7.37,7.35,7.35,499800.0,5.3041,5.3113,5.2969,5.2969,499800.0
2009-10-28 14:30:00,7.35,7.37,7.35,7.35,320000.0,5.2969,5.3113,5.2969,5.2969,320000.0
2009-10-28 14:35:00,7.35,7.35,7.33,7.34,302400.0,5.2969,5.2969,5.2825,5.2897,302400.0
2009-10-28 14:40:00,7.33,7.36,7.33,7.35,628600.0,5.2825,5.3041,5.2825,5.2969,628600.0
2009-10-28 14:45:00,7.35,7.36,7.34,7.35,452400.0,5.2969,5.3041,5.2897,5.2969,452400.0
2009-10-28 14:50:00,7.36,7.37,7.35,7.37,515000.0,5.3041,5.3113,5.2969,5.3113,515000.0
2009-10-28 14:55:00,7.37,7.38,7.36,7.36,374000.0,5.3113,5.3185,5.3041,5.3041,374000.0
2009-10-28 15:00:00,7.36,7.36,7.35,7.35,247200.0,5.3041,5.3041,5.2969,5.2969,247200.0
2009-10-28 15:05:00,7.36,7.36,7.35,7.36,445600.0,5.3041,5.3041,5.2969,5.3041,445600.0
2009-10-28 15:10:00,7.36,7.36,7.33,7.34,452200.0,5.3041,5.3041,5.2825,5.2897,452200.0
2009-10-28 15:15:00,7.34,7.36,7.33,7.36,598800.0,5.2897,5.3041,5.2825,5.3041,598800.0
2009-10-28 15:20:00,7.36,7.36,7.34,7.35,512800.0,5.3041,5.3041,5.2897,5.2969,512800.0
2009-10-28 15:25:00,7.34,7.35,7.33,7.34,620600.0,5.2897,5.2969,5.2825,5.2897,620600.0
2009-10-28 15:30:00,7.34,7.36,7.34,7.34,558600.0,5.2897,5.3041,5.2897,5.2897,558600.0
2009-10-28 15:35:00,7.34,7.34,7.32,7.32,657400.0,5.2897,5.2897,5.2753,5.2753,657400.0
2009-10-28 15:40:00,7.32,7.34,7.32,7.32,1479000.0,5.2753,5.2897,5.2753,5.2753,1479000.0
2009-10-28 15:45:00,7.32,7.35,7.32,7.35,891000.0,5.2753,5.2969,5.2753,5.2969,891000.0
2009-10-28 15:50:00,7.35,7.35,7.33,7.33,1344400.0,5.2969,5.2969,5.2825,5.2825,1344400.0
2009-10-28 15:55:00,7.33,7.35,7.33,7.33,1813200.0,5.2825,5.2969,5.2825,5.2825,1813200.0
2009-10-29 09:30:00,7.35,7.39,7.31,7.36,1131800.0,5.2969,5.3257,5.2681,5.3041,1131800.0
2009-10-29 09:35:00,7.36,7.43,7.36,7.42,990000.0,5.3041,5.3545,5.3041,5.3473,990000.0
2009-10-29 09:40:00,7.42,7.43,7.37,7.37,551600.0,5.3473,5.3545,5.3113,5.3113,551600.0
2009-10-29 09:45:00,7.38,7.38,7.36,7.37,609600.0,5.3185,5.3185,5.3041,5.3113,609600.0
2009-10-29 09:50:00,7.38,7.38,7.35,7.35,662800.0,5.3185,5.3185,5.2969,5.2969,662800.0
2009-10-29 09:55:00,7.36,7.37,7.34,7.35,475200.0,5.3041,5.3113,5.2897,5.2969,475200.0
2009-10-29 10:00:00,7.35,7.37,7.35,7.36,623000.0,5.2969,5.3113,5.2969,5.3041,623000.0
2009-10-29 10:05:00,7.37,7.38,7.36,7.37,528400.0,5.3113,5.3185,5.3041,5.3113,528400.0
2009-10-29 10:10:00,7.37,7.37,7.37,7.37,143000.0,5.3113,5.3113,5.3113,5.3113,143000.0
2009-10-29 10:15:00,7.37,7.39,7.37,7.38,1169400.0,5.3113,5.3257,5.3113,5.3185,1169400.0
2009-10-29 10:20:00,7.39,7.43,7.38,7.41,424800.0,5.3257,5.3545,5.3185,5.3401,424800.0
2009-10-29 10:25:00,7.41,7.43,7.41,7.42,286600.0,5.3401,5.3545,5.3401,5.3473,286600.0
2009-10-29 10:30:00,7.41,7.43,7.4,7.42,289400.0,5.3401,5.3545,5.3329,5.3473,289400.0
2009-10-29 10:35:00,7.42,7.44,7.41,7.43,733000.0,5.3473,5.3617,5.3401,5.3545,733000.0
2009-10-29 10:40:00,7.43,7.44,7.42,7.43,408400.0,5.3545,5.3617,5.3473,5.3545,408400.0
2009-10-29 10:45:00,7.43,7.44,7.43,7.43,169800.0,5.3545,5.3617,5.3545,5.3545,169800.0
2009-10-29 10:50:00,7.44,7.44,7.43,7.43,331200.0,5.3617,5.3617,5.3545,5.3545,331200.0
2009-10-29 10:55:00,7.43,7.44,7.43,7.44,273800.0,5.3545,5.3617,5.3545,5.3617,273800.0
2009-10-29 11:00:00,7.44,7.45,7.43,7.44,670200.0,5.3617,5.3689,5.3545,5.3617,670200.0
2009-10-29 11:05:00,7.44,7.46,7.42,7.43,407000.0,5.3617,5.3762,5.3473,5.3545,407000.0
2009-10-29 11:10:00,7.43,7.43,7.41,7.41,207400.0,5.3545,5.3545,5.3401,5.3401,207400.0
2009-10-29 11:15:00,7.41,7.42,7.4,7.41,293200.0,5.3401,5.3473,5.3329,5.3401,293200.0
2009-10-29 11:20:00,7.41,7.44,7.41,7.43,201600.0,5.3401,5.3617,5.3401,5.3545,201600.0
2009-10-29 11:25:00,7.43,7.43,7.41,7.43,319600.0,5.3545,5.3545,5.3401,5.3545,319600.0
2009-10-29 11:30:00,7.43,7.44,7.42,7.43,214000.0,5.3545,5.3617,5.3473,5.3545,214000.0
2009-10-29 11:35:00,7.44,7.44,7.43,7.43,268200.0,5.3617,5.3617,5.3545,5.3545,268200.0
2009-10-29 11:40:00,7.44,7.44,7.41,7.42,2289400.0,5.3617,5.3617,5.3401,5.3473,2289400.0
2009-10-29 11:45:00,7.42,7.43,7.42,7.42,177800.0,5.3473,5.3545,5.3473,5.3473,177800.0
2009-10-29 11:50:00,7.43,7.43,7.41,7.42,470600.0,5.3545,5.3545,5.3401,5.3473,470600.0
2009-10-29 11:55:00,7.42,7.42,7.42,7.42,68800.0,5.3473,5.3473,5.3473,5.3473,68800.0
2009-10-29 12:00:00,7.42,7.45,7.42,7.43,250600.0,5.3473,5.3689,5.3473,5.3545,250600.0
2009-10-29 12:05:00,7.43,7.45,7.43,7.45,155800.0,5.3545,5.3689,5.3545,5.3689,155800.0
2009-10-29 12:10:00,7.45,7.45,7.43,7.43,121200.0,5.3689,5.3689,5.3545,5.3545,121200.0
2009-10-29 12:15:00,7.44,7.45,7.43,7.45,149600.0,5.3617,5.3689,5.3545,5.3689,149600.0
2009-10-29 12:20:00,7.45,7.46,7.44,7.46,221000.0,5.3689,5.3762,5.3617,5.3762,221000.0
2009-10-29 12:25:00,7.46,7.47,7.46,7.47,224200.0,5.3762,5.3834,5.3762,5.3834,224200.0
2009-10-29 12:30:00,7.47,7.47,7.46,7.46,175800.0,5.3834,5.3834,5.3762,5.3762,175800.0
2009-10-29 12:35:00,7.46,7.49,7.46,7.48,285000.0,5.3762,5.3978,5.3762,5.3906,285000.0
2009-10-29 12:40:00,7.48,7.49,7.48,7.48,72200.0,5.3906,5.3978,5.3906,5.3906,72200.0
2009-10-29 12:45:00,7.48,7.51,7.48,7.51,283600.0,5.3906,5.4122,5.3906,5.4122,283600.0
2009-10-29 12:50:00,7.51,7.51,7.48,7.5,357000.0,5.4122,5.4122,5.3906,5.405,357000.0
2009-10-29 12:55:00,7.5,7.51,7.49,7.51,285400.0,5.405,5.4122,5.3978,5.4122,285400.0
2009-10-29 13:00:00,7.51,7.52,7.5,7.52,713000.0,5.4122,5.4194,5.405,5.4194,713000.0
2009-10-29 13:05:00,7.52,7.54,7.52,7.52,613200.0,5.4194,5.4338,5.4194,5.4194,613200.0
2009-10-29 13:10:00,7.52,7.53,7.51,7.51,483200.0,5.4194,5.4266,5.4122,5.4122,483200.0
2009-10-29 13:15:00,7.51,7.52,7.51,7.52,228800.0,5.4122,5.4194,5.4122,5.4194,228800.0
2009-10-29 13:20:00,7.52,7.53,7.51,7.52,228800.0,5.4194,5.4266,5.4122,5.4194,228800.0
2009-10-29 13:25:00,7.52,7.53,7.52,7.53,207800.0,5.4194,5.4266,5.4194,5.4266,207800.0
2009-10-29 13:30:00,7.53,7.53,7.5,7.5,412800.0,5.4266,5.4266,5.405,5.405,412800.0
2009-10-29 13:35:00,7.5,7.52,7.5,7.51,263400.0,5.405,5.4194,5.405,5.4122,263400.0
2009-10-29 13:40:00,7.51,7.52,7.5,7.51,230000.0,5.4122,5.4194,5.405,5.4122,230000.0
2009-10-29 13:45:00,7.51,7.53,7.51,7.51,497400.0,5.4122,5.4266,5.4122,5.4122,497400.0
2009-10-29 13:50:00,7.51,7.52,7.5,7.52,193600.0,5.4122,5.4194,5.405,5.4194,193600.0
2009-10-29 13:55:00,7.52,7.52,7.51,7.51,365400.0,5.4194,5.4194,5.4122,5.4122,365400.0
2009-10-29 14:00:00,7.51,7.51,7.49,7.5,173400.0,5.4122,5.4122,5.3978,5.405,173400.0
2009-10-29 14:05:00,7.49,7.51,7.49,7.5,300400.0,5.3978,5.4122,5.3978,5.405,300400.0
2009-10-29 14:10:00,7.5,7.5,7.5,7.5,170600.0,5.405,5.405,5.405,5.405,170600.0
2009-10-29 14:15:00,7.5,7.52,7.5,7.5,376800.0,5.405,5.4194,5.405,5.405,376800.0
2009-10-29 14:20:00,7.5,7.51,7.49,7.51,334800.0,5.405,5.4122,5.3978,5.4122,334800.0
2009-10-29 14:25:00,7.51,7.53,7.5,7.52,250000.0,5.4122,5.4266,5.405,5.4194,250000.0
2009-10-29 14:30:00,7.52,7.54,7.52,7.54,578400.0,5.4194,5.4338,5.4194,5.4338,578400.0
2009-10-29 14:35:00,7.54,7.54,7.54,7.54,104600.0,5.4338,5.4338,5.4338,5.4338,104600.0
2009-10-29 14:40:00,7.54,7.55,7.54,7.55,163400.0,5.4338,5.441,5.4338,5.441,163400.0
2009-10-29 14:45:00,7.55,7.55,7.54,7.54,163600.0,5.441,5.441,5.4338,5.4338,163600.0
2009-10-29 14:50:00,7.54,7.55,7.54,7.54,378600.0,5.4338,5.441,5.4338,5.4338,378600.0
2009-10-29 14:55:00,7.54,7.55,7.54,7.54,322000.0,5.4338,5.441,5.4338,5.4338,322000.0
2009-10-29 15:00:00,7.54,7.55,7.53,7.54,334800.0,5.4338,5.441,5.4266,5.4338,334800.0
2009-10-29 15:05:00,7.54,7.55,7.53,7.54,762600.0,5.4338,5.441,5.4266,5.4338,762600.0
2009-10-29 15:10:00,7.54,7.54,7.53,7.54,414600.0,5.4338,5.4338,5.4266,5.4338,414600.0
2009-10-29 15:15:00,7.54,7.54,7.51,7.52,366600.0,5.4338,5.4338,5.4122,5.4194,366600.0
2009-10-29 15:20:00,7.52,7.53,7.51,7.51,417600.0,5.4194,5.4266,5.4122,5.4122,417600.0
2009-10-29 15:25:00,7.51,7.52,7.5,7.5,697800.0,5.4122,5.4194,5.405,5.405,697800.0
2009-10-29 15:30:00,7.5,7.52,7.5,7.51,278600.0,5.405,5.4194,5.405,5.4122,278600.0
2009-10-29 15:35:00,7.51,7.53,7.51,7.53,531200.0,5.4122,5.4266,5.4122,5.4266,531200.0
2009-10-29 15:40:00,7.52,7.53,7.5,7.5,638000.0,5.4194,5.4266,5.405,5.405,638000.0
2009-10-29 15:45:00,7.5,7.51,7.5,7.51,773000.0,5.405,5.4122,5.405,5.4122,773000.0
2009-10-29 15:50:00,7.5,7.51,7.49,7.5,569000.0,5.405,5.4122,5.3978,5.405,569000.0
2009-10-29 15:55:00,7.5,7.53,7.49,7.51,3171400.0,5.405,5.4266,5.3978,5.4122,3171400.0
2009-10-30 09:30:00,7.45,7.53,7.43,7.5,725400.0,5.3689,5.4266,5.3545,5.405,725400.0
2009-10-30 09:35:00,7.49,7.51,7.47,7.49,869200.0,5.3978,5.4122,5.3834,5.3978,869200.0
2009-10-30 09:40:00,7.49,7.51,7.42,7.5,1371400.0,5.3978,5.4122,5.3473,5.405,1371400.0
2009-10-30 09:45:00,7.5,7.52,7.43,7.45,1396600.0,5.405,5.4194,5.3545,5.3689,1396600.0
2009-10-30 09:50:00,7.45,7.46,7.4,7.41,738000.0,5.3689,5.3762,5.3329,5.3401,738000.0
2009-10-30 09:55:00,7.41,7.44,7.4,7.41,617200.0,5.3401,5.3617,5.3329,5.3401,617200.0
2009-10-30 10:00:00,7.41,7.45,7.41,7.43,943600.0,5.3401,5.3689,5.3401,5.3545,943600.0
2009-10-30 10:05:00,7.43,7.47,7.43,7.47,604200.0,5.3545,5.3834,5.3545,5.3834,604200.0
2009-10-30 10:10:00,7.47,7.49,7.45,7.47,510800.0,5.3834,5.3978,5.3689,5.3834,510800.0
2009-10-30 10:15:00,7.46,7.48,7.44,7.45,1250200.0,5.3762,5.3906,5.3617,5.3689,1250200.0
2009-10-30 10:20:00,7.45,7.45,7.41,7.43,296200.0,5.3689,5.3689,5.3401,5.3545,296200.0
2009-10-30 10:25:00,7.43,7.43,7.42,7.43,362000.0,5.3545,5.3545,5.3473,5.3545,362000.0
2009-10-30 10:30:00,7.43,7.44,7.41,7.43,495800.0,5.3545,5.3617,5.3401,5.3545,495800.0
2009-10-30 10:35:00,7.43,7.43,7.4,7.43,605400.0,5.3545,5.3545,5.3329,5.3545,605400.0
2009-10-30 10:40:00,7.43,7.43,7.4,7.43,431000.0,5.3545,5.3545,5.3329,5.3545,431000.0
2009-10-30 10:45:00,7.42,7.44,7.42,7.43,486600.0,5.3473,5.3617,5.3473,5.3545,486600.0
2009-10-30 10:50:00,7.44,7.45,7.43,7.45,305200.0,5.3617,5.3689,5.3545,5.3689,305200.0
2009-10-30 10:55:00,7.45,7.46,7.43,7.43,764200.0,5.3689,5.3762,5.3545,5.3545,764200.0
2009-10-30 11:00:00,7.43,7.43,7.41,7.41,953400.0,5.3545,5.3545,5.3401,5.3401,953400.0
2009-10-30 11:05:00,7.4,7.41,7.39,7.4,493400.0,5.3329,5.3401,5.3257,5.3329,493400.0
2009-10-30 11:10:00,7.39,7.41,7.39,7.39,332400.0,5.3257,5.3401,5.3257,5.3257,332400.0
2009-10-30 11:15:00,7.39,7.4,7.39,7.39,227200.0,5.3257,5.3329,5.3257,5.3257,227200.0
2009-10-30 11:20:00,7.4,7.4,7.37,7.37,502000.0,5.3329,5.3329,5.3113,5.3113,502000.0
2009-10-30 11:25:00,7.37,7.39,7.37,7.38,156200.0,5.3113,5.3257,5.3113,5.3185,156200.0
2009-10-30 11:30:00,7.38,7.39,7.37,7.39,539000.0,5.3185,5.3257,5.3113,5.3257,539000.0
2009-10-30 11:35:00,7.39,7.39,7.35,7.37,1334800.0,5.3257,5.3257,5.2969,5.3113,1334800.0
2009-10-30 11:40:00,7.37,7.38,7.37,7.37,223800.0,5.3113,5.3185,5.3113,5.3113,223800.0
2009-10-30 11:45:00,7.37,7.37,7.34,7.34,650400.0,5.3113,5.3113,5.2897,5.2897,650400.0
2009-10-30 11:50:00,7.34,7.34,7.3,7.32,447200.0,5.2897,5.2897,5.2608,5.2753,447200.0
2009-10-30 11:55:00,7.32,7.32,7.29,7.31,405000.0,5.2753,5.2753,5.2536,5.2681,405000.0
2009-10-30 12:00:00,7.32,7.33,7.3,7.32,216600.0,5.2753,5.2825,5.2608,5.2753,216600.0
2009-10-30 12:05:00,7.32,7.35,7.3,7.34,274600.0,5.2753,5.2969,5.2608,5.2897,274600.0
2009-10-30 12:10:00,7.33,7.35,7.33,7.33,420600.0,5.2825,5.2969,5.2825,5.2825,420600.0
2009-10-30 12:15:00,7.33,7.33,7.32,7.33,124600.0,5.2825,5.2825,5.2753,5.2825,124600.0
2009-10-30 12:20:00,7.33,7.35,7.33,7.35,556600.0,5.2825,5.2969,5.2825,5.2969,556600.0
2009-10-30 12:25:00,7.35,7.35,7.29,7.3,1344800.0,5.2969,5.2969,5.2536,5.2608,1344800.0
2009-10-30 12:30:00,7.29,7.31,7.29,7.31,576800.0,5.2536,5.2681,5.2536,5.2681,576800.0
2009-10-30 12:35:00,7.31,7.31,7.3,7.3,276800.0,5.2681,5.2681,5.2608,5.2608,276800.0
2009-10-30 12:40:00,7.3,7.3,7.28,7.28,294400.0,5.2608,5.2608,5.2464,5.2464,294400.0
2009-10-30 12:45:00,7.28,7.29,7.23,7.26,654800.0,5.2464,5.2536,5.2104,5.232,654800.0
2009-10-30 12:50:00,7.26,7.27,7.24,7.27,470600.0,5.232,5.2392,5.2176,5.2392,470600.0
2009-10-30 12:55:00,7.27,7.29,7.26,7.27,503600.0,5.2392,5.2536,5.232,5.2392,503600.0
2009-10-30 13:00:00,7.28,7.3,7.27,7.3,377600.0,5.2464,5.2608,5.2392,5.2608,377600.0
2009-10-30 13:05:00,7.3,7.3,7.28,7.28,613200.0,5.2608,5.2608,5.2464,5.2464,613200.0
2009-10-30 13:10:00,7.28,7.31,7.26,7.27,377400.0,5.2464,5.2681,5.232,5.2392,377400.0
2009-10-30 13:15:00,7.27,7.29,7.26,7.27,454800.0,5.2392,5.2536,5.232,5.2392,454800.0
2009-10-30 13:20:00,7.27,7.27,7.24,7.25,574800.0,5.2392,5.2392,5.2176,5.2248,574800.0
2009-10-30 13:25:00,7.25,7.27,7.24,7.27,439000.0,5.2248,5.2392,5.2176,5.2392,439000.0
2009-10-30 13:30:00,7.27,7.27,7.23,7.23,497400.0,5.2392,5.2392,5.2104,5.2104,497400.0
2009-10-30 13:35:00,7.23,7.25,7.23,7.25,107400.0,5.2104,5.2248,5.2104,5.2248,107400.0
2009-10-30 13:40:00,7.25,7.28,7.25,7.28,293200.0,5.2248,5.2464,5.2248,5.2464,293200.0
2009-10-30 13:45:00,7.28,7.29,7.27,7.28,509800.0,5.2464,5.2536,5.2392,5.2464,509800.0
2009-10-30 13:50:00,7.28,7.28,7.26,7.26,192200.0,5.2464,5.2464,5.232,5.232,192200.0
2009-10-30 13:55:00,7.26,7.27,7.25,7.25,223200.0,5.232,5.2392,5.2248,5.2248,223200.0
2009-10-30 14:00:00,7.25,7.28,7.25,7.28,252600.0,5.2248,5.2464,5.2248,5.2464,252600.0
2009-10-30 14:05:00,7.28,7.32,7.27,7.31,562800.0,5.2464,5.2753,5.2392,5.2681,562800.0
2009-10-30 14:10:00,7.31,7.33,7.31,7.32,507400.0,5.2681,5.2825,5.2681,5.2753,507400.0
2009-10-30 14:15:00,7.32,7.32,7.29,7.32,603000.0,5.2753,5.2753,5.2536,5.2753,603000.0
2009-10-30 14:20:00,7.32,7.32,7.3,7.31,1041400.0,5.2753,5.2753,5.2608,5.2681,1041400.0
2009-10-30 14:25:00,7.3,7.32,7.3,7.31,172000.0,5.2608,5.2753,5.2608,5.2681,172000.0
2009-10-30 14:30:00,7.31,7.31,7.29,7.29,305400.0,5.2681,5.2681,5.2536,5.2536,305400.0
2009-10-30 14:35:00,7.29,7.3,7.27,7.3,442000.0,5.2536,5.2608,5.2392,5.2608,442000.0
2009-10-30 14:40:00,7.3,7.3,7.28,7.29,161200.0,5.2608,5.2608,5.2464,5.2536,161200.0
2009-10-30 14:45:00,7.29,7.3,7.28,7.29,278200.0,5.2536,5.2608,5.2464,5.2536,278200.0
2009-10-30 14:50:00,7.29,7.31,7.28,7.3,359600.0,5.2536,5.2681,5.2464,5.2608,359600.0
2009-10-30 14:55:00,7.3,7.32,7.29,7.3,294000.0,5.2608,5.2753,5.2536,5.2608,294000.0
2009-10-30 15:00:00,7.3,7.3,7.27,7.28,410200.0,5.2608,5.2608,5.2392,5.2464,410200.0
2009-10-30 15:05:00,7.27,7.28,7.24,7.25,647600.0,5.2392,5.2464,5.2176,5.2248,647600.0
2009-10-30 15:10:00,7.25,7.29,7.25,7.28,494600.0,5.2248,5.2536,5.2248,5.2464,494600.0
2009-10-30 15:15:00,7.28,7.29,7.26,7.26,596400.0,5.2464,5.2536,5.232,5.232,596400.0
2009-10-30 15:20:00,7.26,7.29,7.26,7.28,429000.0,5.232,5.2536,5.232,5.2464,429000.0
2009-10-30 15:25:00,7.28,7.29,7.26,7.28,561200.0,5.2464,5.2536,5.232,5.2464,561200.0
2009-10-30 15:30:00,7.28,7.31,7.27,7.3,637800.0,5.2464,5.2681,5.2392,5.2608,637800.0
2009-10-30 15:35:00,7.31,7.31,7.27,7.28,650800.0,5.2681,5.2681,5.2392,5.2464,650800.0
2009-10-30 15:40:00,7.27,7.3,7.27,7.28,783000.0,5.2392,5.2608,5.2392,5.2464,783000.0
2009-10-30 15:45:00,7.28,7.29,7.26,7.28,672000.0,5.2464,5.2536,5.232,5.2464,672000.0
2009-10-30 15:50:00,7.28,7.29,7.25,7.26,1349400.0,5.2464,5.2536,5.2248,5.232,1349400.0
2009-10-30 15:55:00,7.26,7.26,7.23,7.23,2661600.0,5.232,5.232,5.2104,5.2104,2661600.0
2009-11-02 09:30:00,7.2,7.29,7.15,7.25,1450200.0,5.1888,5.2536,5.1527,5.2248,1450200.0
2009-11-02 09:35:00,7.25,7.25,7.2,7.2,646800.0,5.2248,5.2248,5.1888,5.1888,646800.0
2009-11-02 09:40:00,7.2,7.21,7.16,7.16,880800.0,5.1888,5.196,5.16,5.16,880800.0
2009-11-02 09:45:00,7.16,7.17,7.15,7.15,613000.0,5.16,5.1672,5.1527,5.1527,613000.0
2009-11-02 09:50:00,7.15,7.18,7.13,7.17,1158400.0,5.1527,5.1744,5.1383,5.1672,1158400.0
2009-11-02 09:55:00,7.17,7.21,7.17,7.2,1127000.0,5.1672,5.196,5.1672,5.1888,1127000.0
2009-11-02 10:00:00,7.2,7.31,7.2,7.3,1622400.0,5.1888,5.2681,5.1888,5.2608,1622400.0
2009-11-02 10:05:00,7.29,7.32,7.27,7.28,845000.0,5.2536,5.2753,5.2392,5.2464,845000.0
2009-11-02 10:10:00,7.27,7.31,7.27,7.29,744200.0,5.2392,5.2681,5.2392,5.2536,744200.0
2009-11-02 10:15:00,7.29,7.32,7.28,7.32,533000.0,5.2536,5.2753,5.2464,5.2753,533000.0
2009-11-02 10:20:00,7.32,7.33,7.29,7.31,837600.0,5.2753,5.2825,5.2536,5.2681,837600.0
2009-11-02 10:25:00,7.31,7.35,7.3,7.33,626800.0,5.2681,5.2969,5.2608,5.2825,626800.0
2009-11-02 10:30:00,7.33,7.36,7.33,7.36,682000.0,5.2825,5.3041,5.2825,5.3041,682000.0
2009-11-02 10:35:00,7.36,7.38,7.34,7.37,450800.0,5.3041,5.3185,5.2897,5.3113,450800.0
2009-11-02 10:40:00,7.38,7.38,7.32,7.32,295800.0,5.3185,5.3185,5.2753,5.2753,295800.0
2009-11-02 10:45:00,7.33,7.33,7.3,7.32,637000.0,5.2825,5.2825,5.2608,5.2753,637000.0
2009-11-02 10:50:00,7.31,7.33,7.3,7.31,236400.0,5.2681,5.2825,5.2608,5.2681,236400.0
2009-11-02 10:55:00,7.31,7.33,7.29,7.29,367600.0,5.2681,5.2825,5.2536,5.2536,367600.0
2009-11-02 11:00:00,7.28,7.3,7.27,7.29,382800.0,5.2464,5.2608,5.2392,5.2536,382800.0
2009-11-02 11:05:00,7.28,7.31,7.27,7.29,490400.0,5.2464,5.2681,5.2392,5.2536,490400.0
2009-11-02 11:10:00,7.29,7.32,7.26,7.3,293800.0,5.2536,5.2753,5.232,5.2608,293800.0
2009-11-02 11:15:00,7.3,7.31,7.27,7.27,546600.0,5.2608,5.2681,5.2392,5.2392,546600.0
2009-11-02 11:20:00,7.27,7.3,7.27,7.29,260000.0,5.2392,5.2608,5.2392,5.2536,260000.0
2009-11-02 11:25:00,7.29,7.29,7.25,7.25,516400.0,5.2536,5.2536,5.2248,5.2248,516400.0
2009-11-02 11:30:00,7.26,7.27,7.25,7.27,237200.0,5.232,5.2392,5.2248,5.2392,237200.0
2009-11-02 11:35:00,7.27,7.28,7.25,7.25,234400.0,5.2392,5.2464,5.2248,5.2248,234400.0
2009-11-02 11:40:00,7.25,7.28,7.25,7.27,300000.0,5.2248,5.2464,5.2248,5.2392,300000.0
2009-11-02 11:45:00,7.26,7.28,7.26,7.28,221800.0,5.232,5.2464,5.232,5.2464,221800.0
2009-11-02 11:50:00,7.27,7.28,7.26,7.26,206600.0,5.2392,5.2464,5.232,5.232,206600.0
2009-11-02 11:55:00,7.27,7.29,7.26,7.26,222600.0,5.2392,5.2536,5.232,5.232,222600.0
2009-11-02 12:00:00,7.26,7.27,7.25,7.26,163400.0,5.232,5.2392,5.2248,5.232,163400.0
2009-11-02 12:05:00,7.25,7.26,7.24,7.26,236800.0,5.2248,5.232,5.2176,5.232,236800.0
2009-11-02 12:10:00,7.25,7.25,7.24,7.24,118200.0,5.2248,5.2248,5.2176,5.2176,118200.0
2009-11-02 12:15:00,7.24,7.25,7.22,7.22,586000.0,5.2176,5.2248,5.2032,5.2032,586000.0
2009-11-02 12:20:00,7.23,7.24,7.22,7.23,554000.0,5.2104,5.2176,5.2032,5.2104,554000.0
2009-11-02 12:25:00,7.22,7.24,7.22,7.22,440600.0,5.2032,5.2176,5.2032,5.2032,440600.0
2009-11-02 12:30:00,7.22,7.25,7.22,7.24,956400.0,5.2032,5.2248,5.2032,5.2176,956400.0
2009-11-02 12:35:00,7.24,7.25,7.23,7.24,615600.0,5.2176,5.2248,5.2104,5.2176,615600.0
2009-11-02 12:40:00,7.24,7.24,7.23,7.23,796800.0,5.2176,5.2176,5.2104,5.2104,796800.0
2009-11-02 12:45:00,7.23,7.24,7.23,7.23,344200.0,5.2104,5.2176,5.2104,5.2104,344200.0
2009-11-02 12:50:00,7.23,7.23,7.18,7.21,1313800.0,5.2104,5.2104,5.1744,5.196,1313800.0
2009-11-02 12:55:00,7.21,7.23,7.18,7.18,503200.0,5.196,5.2104,5.1744,5.1744,503200.0
2009-11-02 13:00:00,7.18,7.23,7.18,7.23,547200.0,5.1744,5.2104,5.1744,5.2104,547200.0
2009-11-02 13:05:00,7.23,7.23,7.21,7.23,207200.0,5.2104,5.2104,5.196,5.2104,207200.0
2009-11-02 13:10:00,7.23,7.23,7.2,7.2,305000.0,5.2104,5.2104,5.1888,5.1888,305000.0
2009-11-02 13:15:00,7.2,7.22,7.2,7.22,517000.0,5.1888,5.2032,5.1888,5.2032,517000.0
2009-11-02 13:20:00,7.22,7.23,7.21,7.22,514200.0,5.2032,5.2104,5.196,5.2032,514200.0
2009-11-02 13:25:00,7.22,7.23,7.21,7.22,158600.0,5.2032,5.2104,5.196,5.2032,158600.0
2009-11-02 13:30:00,7.22,7.22,7.2,7.2,569600.0,5.2032,5.2032,5.1888,5.1888,569600.0
2009-11-02 13:35:00,7.2,7.21,7.19,7.2,531600.0,5.1888,5.196,5.1816,5.1888,531600.0
2009-11-02 13:40:00,7.2,7.21,7.18,7.21,408000.0,5.1888,5.196,5.1744,5.196,408000.0
2009-11-02 13:45:00,7.21,7.22,7.19,7.21,687600.0,5.196,5.2032,5.1816,5.196,687600.0
2009-11-02 13:50:00,7.21,7.22,7.18,7.19,467600.0,5.196,5.2032,5.1744,5.1816,467600.0
2009-11-02 13:55:00,7.19,7.22,7.18,7.21,500800.0,5.1816,5.2032,5.1744,5.196,500800.0
2009-11-02 14:00:00,7.21,7.21,7.2,7.2,381800.0,5.196,5.196,5.1888,5.1888,381800.0
2009-11-02 14:05:00,7.2,7.2,7.18,7.2,557600.0,5.1888,5.1888,5.1744,5.1888,557600.0
2009-11-02 14:10:00,7.2,7.22,7.19,7.21,546600.0,5.1888,5.2032,5.1816,5.196,546600.0
2009-11-02 14:15:00,7.21,7.22,7.2,7.2,250800.0,5.196,5.2032,5.1888,5.1888,250800.0
2009-11-02 14:20:00,7.2,7.23,7.2,7.23,568200.0,5.1888,5.2104,5.1888,5.2104,568200.0
2009-11-02 14:25:00,7.23,7.24,7.22,7.24,449800.0,5.2104,5.2176,5.2032,5.2176,449800.0
2009-11-02 14:30:00,7.24,7.24,7.22,7.23,514600.0,5.2176,5.2176,5.2032,5.2104,514600.0
2009-11-02 14:35:00,7.23,7.23,7.21,7.22,628200.0,5.2104,5.2104,5.196,5.2032,628200.0
2009-11-02 14:40:00,7.22,7.24,7.22,7.23,340000.0,5.2032,5.2176,5.2032,5.2104,340000.0
2009-11-02 14:45:00,7.23,7.24,7.22,7.22,316400.0,5.2104,5.2176,5.2032,5.2032,316400.0
2009-11-02 14:50:00,7.22,7.23,7.22,7.23,162200.0,5.2032,5.2104,5.2032,5.2104,162200.0
2009-11-02 14:55:00,7.22,7.23,7.18,7.2,604400.0,5.2032,5.2104,5.1744,5.1888,604400.0
2009-11-02 15:00:00,7.21,7.23,7.2,7.22,488000.0,5.196,5.2104,5.1888,5.2032,488000.0
2009-11-02 15:05:00,7.22,7.22,7.19,7.21,504600.0,5.2032,5.2032,5.1816,5.196,504600.0
2009-11-02 15:10:00,7.21,7.22,7.2,7.21,435200.0,5.196,5.2032,5.1888,5.196,435200.0
2009-11-02 15:15:00,7.21,7.22,7.18,7.2,477600.0,5.196,5.2032,5.1744,5.1888,477600.0
2009-11-02 15:20:00,7.2,7.21,7.18,7.2,547600.0,5.1888,5.196,5.1744,5.1888,547600.0
2009-11-02 15:25:00,7.2,7.21,7.18,7.2,670600.0,5.1888,5.196,5.1744,5.1888,670600.0
2009-11-02 15:30:00,7.2,7.23,7.2,7.22,490800.0,5.1888,5.2104,5.1888,5.2032,490800.0
2009-11-02 15:35:00,7.22,7.24,7.22,7.24,1208800.0,5.2032,5.2176,5.2032,5.2176,1208800.0
2009-11-02 15:40:00,7.23,7.25,7.23,7.24,643600.0,5.2104,5.2248,5.2104,5.2176,643600.0
2009-11-02 15:45:00,7.24,7.25,7.23,7.25,1141000.0,5.2176,5.2248,5.2104,5.2248,1141000.0
2009-11-02 15:50:00,7.25,7.27,7.25,7.26,1411200.0,5.2248,5.2392,5.2248,5.232,1411200.0
2009-11-02 15:55:00,7.26,7.27,7.25,7.26,2147000.0,5.232,5.2392,5.2248,5.232,2147000.0
2009-11-03 09:30:00,7.28,7.32,7.27,7.29,1196000.0,5.2464,5.2753,5.2392,5.2536,1196000.0
2009-11-03 09:35:00,7.29,7.29,7.24,7.25,1029200.0,5.2536,5.2536,5.2176,5.2248,1029200.0
2009-11-03 09:40:00,7.25,7.29,7.25,7.28,525600.0,5.2248,5.2536,5.2248,5.2464,525600.0
2009-11-03 09:45:00,7.29,7.3,7.26,7.27,545400.0,5.2536,5.2608,5.232,5.2392,545400.0
2009-11-03 09:50:00,7.27,7.29,7.25,7.28,434400.0,5.2392,5.2536,5.2248,5.2464,434400.0
2009-11-03 09:55:00,7.28,7.31,7.28,7.29,558600.0,5.2464,5.2681,5.2464,5.2536,558600.0
2009-11-03 10:00:00,7.29,7.37,7.29,7.35,2280000.0,5.2536,5.3113,5.2536,5.2969,2280000.0
2009-11-03 10:05:00,7.35,7.36,7.32,7.33,1090200.0,5.2969,5.3041,5.2753,5.2825,1090200.0
2009-11-03 10:10:00,7.33,7.34,7.31,7.33,1142800.0,5.2825,5.2897,5.2681,5.2825,1142800.0
2009-11-03 10:15:00,7.32,7.34,7.3,7.31,851400.0,5.2753,5.2897,5.2608,5.2681,851400.0
2009-11-03 10:20:00,7.31,7.32,7.27,7.27,764800.0,5.2681,5.2753,5.2392,5.2392,764800.0
2009-11-03 10:25:00,7.27,7.3,7.23,7.23,999800.0,5.2392,5.2608,5.2104,5.2104,999800.0
2009-11-03 10:30:00,7.23,7.24,7.21,7.23,703200.0,5.2104,5.2176,5.196,5.2104,703200.0
2009-11-03 10:35:00,7.23,7.24,7.18,7.18,351600.0,5.2104,5.2176,5.1744,5.1744,351600.0
2009-11-03 10:40:00,7.18,7.22,7.18,7.21,663000.0,5.1744,5.2032,5.1744,5.196,663000.0
2009-11-03 10:45:00,7.21,7.24,7.19,7.24,571400.0,5.196,5.2176,5.1816,5.2176,571400.0
2009-11-03 10:50:00,7.24,7.26,7.23,7.23,812200.0,5.2176,5.232,5.2104,5.2104,812200.0
2009-11-03 10:55:00,7.23,7.24,7.21,7.23,530800.0,5.2104,5.2176,5.196,5.2104,530800.0
2009-11-03 11:00:00,7.23,7.24,7.21,7.22,523000.0,5.2104,5.2176,5.196,5.2032,523000.0
2009-11-03 11:05:00,7.22,7.22,7.17,7.17,832400.0,5.2032,5.2032,5.1672,5.1672,832400.0
2009-11-03 11:10:00,7.17,7.18,7.16,7.18,332200.0,5.1672,5.1744,5.16,5.1744,332200.0
2009-11-03 11:15:00,7.17,7.18,7.13,7.13,342600.0,5.1672,5.1744,5.1383,5.1383,342600.0
2009-11-03 11:20:00,7.13,7.18,7.13,7.17,536400.0,5.1383,5.1744,5.1383,5.1672,536400.0
2009-11-03 11:25:00,7.18,7.18,7.13,7.14,533800.0,5.1744,5.1744,5.1383,5.1455,533800.0
2009-11-03 11:30:00,7.14,7.16,7.13,7.13,700400.0,5.1455,5.16,5.1383,5.1383,700400.0
2009-11-03 11:35:00,7.13,7.15,7.12,7.14,715600.0,5.1383,5.1527,5.1311,5.1455,715600.0
2009-11-03 11:40:00,7.14,7.15,7.12,7.13,465400.0,5.1455,5.1527,5.1311,5.1383,465400.0
2009-11-03 11:45:00,7.14,7.15,7.12,7.14,374200.0,5.1455,5.1527,5.1311,5.1455,374200.0
2009-11-03 11:50:00,7.14,7.15,7.13,7.15,286600.0,5.1455,5.1527,5.1383,5.1527,286600.0
2009-11-03 11:55:00,7.15,7.16,7.14,7.14,425400.0,5.1527,5.16,5.1455,5.1455,425400.0
2009-11-03 12:00:00,7.14,7.17,7.14,7.16,756000.0,5.1455,5.1672,5.1455,5.16,756000.0
2009-11-03 12:05:00,7.15,7.16,7.13,7.15,261600.0,5.1527,5.16,5.1383,5.1527,261600.0
2009-11-03 12:10:00,7.15,7.16,7.13,7.16,232600.0,5.1527,5.16,5.1383,5.16,232600.0
2009-11-03 12:15:00,7.16,7.16,7.13,7.13,1295200.0,5.16,5.16,5.1383,5.1383,1295200.0
2009-11-03 12:20:00,7.13,7.16,7.13,7.16,799600.0,5.1383,5.16,5.1383,5.16,799600.0
2009-11-03 12:25:00,7.16,7.2,7.15,7.19,617800.0,5.16,5.1888,5.1527,5.1816,617800.0
2009-11-03 12:30:00,7.19,7.21,7.18,7.21,448800.0,5.1816,5.196,5.1744,5.196,448800.0
2009-11-03 12:35:00,7.21,7.23,7.21,7.21,388800.0,5.196,5.2104,5.196,5.196,388800.0
2009-11-03 12:40:00,7.21,7.22,7.18,7.22,921200.0,5.196,5.2032,5.1744,5.2032,921200.0
2009-11-03 12:45:00,7.21,7.22,7.2,7.2,409800.0,5.196,5.2032,5.1888,5.1888,409800.0
2009-11-03 12:50:00,7.2,7.22,7.19,7.2,271000.0,5.1888,5.2032,5.1816,5.1888,271000.0
2009-11-03 12:55:00,7.2,7.21,7.18,7.19,283400.0,5.1888,5.196,5.1744,5.1816,283400.0
2009-11-03 13:00:00,7.19,7.2,7.18,7.19,205800.0,5.1816,5.1888,5.1744,5.1816,205800.0
2009-11-03 13:05:00,7.19,7.2,7.18,7.2,251200.0,5.1816,5.1888,5.1744,5.1888,251200.0
2009-11-03 13:10:00,7.19,7.21,7.18,7.2,192800.0,5.1816,5.196,5.1744,5.1888,192800.0
2009-11-03 13:15:00,7.21,7.21,7.18,7.18,278600.0,5.196,5.196,5.1744,5.1744,278600.0
2009-11-03 13:20:00,7.18,7.2,7.17,7.18,477600.0,5.1744,5.1888,5.1672,5.1744,477600.0
2009-11-03 13:25:00,7.18,7.2,7.17,7.19,674400.0,5.1744,5.1888,5.1672,5.1816,674400.0
2009-11-03 13:30:00,7.18,7.21,7.18,7.19,578200.0,5.1744,5.196,5.1744,5.1816,578200.0
2009-11-03 13:35:00,7.2,7.2,7.18,7.18,380000.0,5.1888,5.1888,5.1744,5.1744,380000.0
2009-11-03 13:40:00,7.19,7.19,7.17,7.17,223000.0,5.1816,5.1816,5.1672,5.1672,223000.0
2009-11-03 13:45:00,7.17,7.18,7.17,7.17,304200.0,5.1672,5.1744,5.1672,5.1672,304200.0
2009-11-03 13:50:00,7.17,7.18,7.17,7.18,342000.0,5.1672,5.1744,5.1672,5.1744,342000.0
2009-11-03 13:55:00,7.18,7.2,7.18,7.2,475000.0,5.1744,5.1888,5.1744,5.1888,475000.0
2009-11-03 14:00:00,7.2,7.22,7.2,7.2,444200.0,5.1888,5.2032,5.1888,5.1888,444200.0
2009-11-03 14:05:00,7.2,7.21,7.19,7.21,332400.0,5.1888,5.196,5.1816,5.196,332400.0
2009-11-03 14:10:00,7.21,7.22,7.2,7.21,406000.0,5.196,5.2032,5.1888,5.196,406000.0
2009-11-03 14:15:00,7.21,7.21,7.19,7.2,189000.0,5.196,5.196,5.1816,5.1888,189000.0
2009-11-03 14:20:00,7.2,7.22,7.19,7.2,560600.0,5.1888,5.2032,5.1816,5.1888,560600.0
2009-11-03 14:25:00,7.2,7.22,7.19,7.19,1044400.0,5.1888,5.2032,5.1816,5.1816,1044400.0
2009-11-03 14:30:00,7.2,7.21,7.18,7.18,497400.0,5.1888,5.196,5.1744,5.1744,497400.0
2009-11-03 14:35:00,7.18,7.21,7.18,7.21,839000.0,5.1744,5.196,5.1744,5.196,839000.0
2009-11-03 14:40:00,7.2,7.21,7.18,7.2,465800.0,5.1888,5.196,5.1744,5.1888,465800.0
2009-11-03 14:45:00,7.2,7.21,7.18,7.2,513400.0,5.1888,5.196,5.1744,5.1888,513400.0
2009-11-03 14:50:00,7.2,7.21,7.18,7.18,611800.0,5.1888,5.196,5.1744,5.1744,611800.0
2009-11-03 14:55:00,7.18,7.2,7.17,7.18,823600.0,5.1744,5.1888,5.1672,5.1744,823600.0
2009-11-03 15:00:00,7.18,7.19,7.17,7.18,459000.0,5.1744,5.1816,5.1672,5.1744,459000.0
2009-11-03 15:05:00,7.18,7.19,7.16,7.18,753400.0,5.1744,5.1816,5.16,5.1744,753400.0
2009-11-03 15:10:00,7.18,7.2,7.17,7.18,571400.0,5.1744,5.1888,5.1672,5.1744,571400.0
2009-11-03 15:15:00,7.18,7.21,7.18,7.2,535000.0,5.1744,5.196,5.1744,5.1888,535000.0
2009-11-03 15:20:00,7.21,7.22,7.19,7.21,692200.0,5.196,5.2032,5.1816,5.196,692200.0
2009-11-03 15:25:00,7.22,7.23,7.21,7.23,404600.0,5.2032,5.2104,5.196,5.2104,404600.0
2009-11-03 15:30:00,7.23,7.26,7.23,7.25,626000.0,5.2104,5.232,5.2104,5.2248,626000.0
2009-11-03 15:35:00,7.26,7.26,7.22,7.24,886000.0,5.232,5.232,5.2032,5.2176,886000.0
2009-11-03 15:40:00,7.25,7.25,7.22,7.24,1023000.0,5.2248,5.2248,5.2032,5.2176,1023000.0
2009-11-03 15:45:00,7.24,7.25,7.23,7.25,984000.0,5.2176,5.2248,5.2104,5.2248,984000.0
2009-11-03 15:50:00,7.25,7.26,7.23,7.25,1153200.0,5.2248,5.232,5.2104,5.2248,1153200.0
2009-11-03 15:55:00,7.25,7.27,7.24,7.26,2366000.0,5.2248,5.2392,5.2176,5.232,2366000.0
2009-11-04 09:30:00,7.36,7.38,7.31,7.33,3506600.0,5.3041,5.3185,5.2681,5.2825,3506600.0
2009-11-04 09:35:00,7.33,7.34,7.27,7.27,3271600.0,5.2825,5.2897,5.2392,5.2392,3271600.0
2009-11-04 09:40:00,7.27,7.28,7.14,7.15,3486200.0,5.2392,5.2464,5.1455,5.1527,3486200.0
2009-11-04 09:45:00,7.15,7.18,7.14,7.14,1820000.0,5.1527,5.1744,5.1455,5.1455,1820000.0
2009-11-04 09:50:00,7.14,7.27,7.14,7.26,2413400.0,5.1455,5.2392,5.1455,5.232,2413400.0
2009-11-04 09:55:00,7.26,7.32,7.2,7.29,2086000.0,5.232,5.2753,5.1888,5.2536,2086000.0
2009-11-04 10:00:00,7.29,7.32,7.26,7.3,1478600.0,5.2536,5.2753,5.232,5.2608,1478600.0
2009-11-04 10:05:00,7.29,7.32,7.28,7.32,868400.0,5.2536,5.2753,5.2464,5.2753,868400.0
2009-11-04 10:10:00,7.32,7.36,7.32,7.32,1282200.0,5.2753,5.3041,5.2753,5.2753,1282200.0
2009-11-04 10:15:00,7.32,7.37,7.31,7.33,1788400.0,5.2753,5.3113,5.2681,5.2825,1788400.0
2009-11-04 10:20:00,7.34,7.34,7.29,7.3,1310600.0,5.2897,5.2897,5.2536,5.2608,1310600.0
2009-11-04 10:25:00,7.3,7.31,7.22,7.23,2305000.0,5.2608,5.2681,5.2032,5.2104,2305000.0
2009-11-04 10:30:00,7.23,7.25,7.2,7.22,1985800.0,5.2104,5.2248,5.1888,5.2032,1985800.0
2009-11-04 10:35:00,7.21,7.22,7.2,7.2,1218600.0,5.196,5.2032,5.1888,5.1888,1218600.0
2009-11-04 10:40:00,7.2,7.21,7.18,7.18,1635800.0,5.1888,5.196,5.1744,5.1744,1635800.0
2009-11-04 10:45:00,7.19,7.22,7.18,7.22,2000200.0,5.1816,5.2032,5.1744,5.2032,2000200.0
2009-11-04 10:50:00,7.22,7.26,7.21,7.26,1003600.0,5.2032,5.232,5.196,5.232,1003600.0
2009-11-04 10:55:00,7.26,7.28,7.25,7.25,1288000.0,5.232,5.2464,5.2248,5.2248,1288000.0
2009-11-04 11:00:00,7.25,7.26,7.24,7.25,921800.0,5.2248,5.232,5.2176,5.2248,921800.0
2009-11-04 11:05:00,7.25,7.25,7.24,7.25,457200.0,5.2248,5.2248,5.2176,5.2248,457200.0
2009-11-04 11:10:00,7.25,7.26,7.25,7.25,682200.0,5.2248,5.232,5.2248,5.2248,682200.0
2009-11-04 11:15:00,7.25,7.25,7.22,7.22,802400.0,5.2248,5.2248,5.2032,5.2032,802400.0
2009-11-04 11:20:00,7.22,7.22,7.2,7.2,337000.0,5.2032,5.2032,5.1888,5.1888,337000.0
2009-11-04 11:25:00,7.2,7.21,7.18,7.2,1327600.0,5.1888,5.196,5.1744,5.1888,1327600.0
2009-11-04 11:30:00,7.2,7.2,7.18,7.18,292600.0,5.1888,5.1888,5.1744,5.1744,292600.0
2009-11-04 11:35:00,7.19,7.2,7.18,7.19,412400.0,5.1816,5.1888,5.1744,5.1816,412400.0
2009-11-04 11:40:00,7.19,7.2,7.17,7.18,574000.0,5.1816,5.1888,5.1672,5.1744,574000.0
2009-11-04 11:45:00,7.18,7.2,7.17,7.19,492600.0,5.1744,5.1888,5.1672,5.1816,492600.0
2009-11-04 11:50:00,7.19,7.2,7.19,7.2,172200.0,5.1816,5.1888,5.1816,5.1888,172200.0
2009-11-04 11:55:00,7.2,7.2,7.17,7.18,671000.0,5.1888,5.1888,5.1672,5.1744,671000.0
2009-11-04 12:00:00,7.17,7.18,7.17,7.18,440200.0,5.1672,5.1744,5.1672,5.1744,440200.0
2009-11-04 12:05:00,7.18,7.18,7.18,7.18,140000.0,5.1744,5.1744,5.1744,5.1744,140000.0
2009-11-04 12:10:00,7.18,7.18,7.17,7.18,624400.0,5.1744,5.1744,5.1672,5.1744,624400.0
2009-11-04 12:15:00,7.17,7.18,7.17,7.18,190000.0,5.1672,5.1744,5.1672,5.1744,190000.0
2009-11-04 12:20:00,7.18,7.18,7.17,7.17,308200.0,5.1744,5.1744,5.1672,5.1672,308200.0
2009-11-04 12:25:00,7.18,7.18,7.17,7.17,418200.0,5.1744,5.1744,5.1672,5.1672,418200.0
2009-11-04 12:30:00,7.17,7.18,7.15,7.15,776600.0,5.1672,5.1744,5.1527,5.1527,776600.0
2009-11-04 12:35:00,7.15,7.16,7.15,7.16,242400.0,5.1527,5.16,5.1527,5.16,242400.0
2009-11-04 12:40:00,7.16,7.16,7.16,7.16,164400.0,5.16,5.16,5.16,5.16,164400.0
2009-11-04 12:45:00,7.16,7.16,7.15,7.16,692200.0,5.16,5.16,5.1527,5.16,692200.0
2009-11-04 12:50:00,7.17,7.17,7.16,7.16,431600.0,5.1672,5.1672,5.16,5.16,431600.0
2009-11-04 12:55:00,7.17,7.17,7.14,7.15,511400.0,5.1672,5.1672,5.1455,5.1527,511400.0
2009-11-04 13:00:00,7.15,7.15,7.14,7.14,177000.0,5.1527,5.1527,5.1455,5.1455,177000.0
2009-11-04 13:05:00,7.14,7.15,7.13,7.14,451400.0,5.1455,5.1527,5.1383,5.1455,451400.0
2009-11-04 13:10:00,7.15,7.15,7.14,7.15,220200.0,5.1527,5.1527,5.1455,5.1527,220200.0
2009-11-04 13:15:00,7.15,7.16,7.14,7.14,846200.0,5.1527,5.16,5.1455,5.1455,846200.0
2009-11-04 13:20:00,7.14,7.14,7.13,7.14,301400.0,5.1455,5.1455,5.1383,5.1455,301400.0
2009-11-04 13:25:00,7.14,7.14,7.13,7.13,348600.0,5.1455,5.1455,5.1383,5.1383,348600.0
2009-11-04 13:30:00,7.13,7.13,7.12,7.13,873600.0,5.1383,5.1383,5.1311,5.1383,873600.0
2009-11-04 13:35:00,7.13,7.14,7.13,7.14,385000.0,5.1383,5.1455,5.1383,5.1455,385000.0
2009-11-04 13:40:00,7.14,7.14,7.12,7.12,419000.0,5.1455,5.1455,5.1311,5.1311,419000.0
2009-11-04 13:45:00,7.12,7.12,7.12,7.12,257400.0,5.1311,5.1311,5.1311,5.1311,257400.0
2009-11-04 13:50:00,7.12,7.12,7.1,7.11,995000.0,5.1311,5.1311,5.1167,5.1239,995000.0
2009-11-04 13:55:00,7.11,7.12,7.1,7.11,731000.0,5.1239,5.1311,5.1167,5.1239,731000.0
2009-11-04 14:00:00,7.11,7.13,7.11,7.13,571800.0,5.1239,5.1383,5.1239,5.1383,571800.0
2009-11-04 14:05:00,7.13,7.14,7.13,7.14,392200.0,5.1383,5.1455,5.1383,5.1455,392200.0
2009-11-04 14:10:00,7.14,7.14,7.1,7.11,919200.0,5.1455,5.1455,5.1167,5.1239,919200.0
2009-11-04 14:15:00,7.11,7.15,7.09,7.1,737800.0,5.1239,5.1527,5.1095,5.1167,737800.0
2009-11-04 14:20:00,7.1,7.14,7.1,7.1,1089400.0,5.1167,5.1455,5.1167,5.1167,1089400.0
2009-11-04 14:25:00,7.1,7.11,7.07,7.07,1224200.0,5.1167,5.1239,5.0951,5.0951,1224200.0
2009-11-04 14:30:00,7.07,7.11,7.07,7.1,1535800.0,5.0951,5.1239,5.0951,5.1167,1535800.0
2009-11-04 14:35:00,7.1,7.13,7.1,7.13,856200.0,5.1167,5.1383,5.1167,5.1383,856200.0
2009-11-04 14:40:00,7.13,7.17,7.13,7.14,1446800.0,5.1383,5.1672,5.1383,5.1455,1446800.0
2009-11-04 14:45:00,7.14,7.15,7.12,7.12,810600.0,5.1455,5.1527,5.1311,5.1311,810600.0
2009-11-04 14:50:00,7.12,7.15,7.12,7.14,613600.0,5.1311,5.1527,5.1311,5.1455,613600.0
2009-11-04 14:55:00,7.14,7.14,7.11,7.12,645800.0,5.1455,5.1455,5.1239,5.1311,645800.0
2009-11-04 15:00:00,7.12,7.13,7.11,7.13,604200.0,5.1311,5.1383,5.1239,5.1383,604200.0
2009-11-04 15:05:00,7.13,7.15,7.12,7.15,805000.0,5.1383,5.1527,5.1311,5.1527,805000.0
2009-11-04 15:10:00,7.15,7.16,7.13,7.14,897400.0,5.1527,5.16,5.1383,5.1455,897400.0
2009-11-04 15:15:00,7.13,7.15,7.11,7.14,741600.0,5.1383,5.1527,5.1239,5.1455,741600.0
2009-11-04 15:20:00,7.14,7.17,7.14,7.16,729600.0,5.1455,5.1672,5.1455,5.16,729600.0
2009-11-04 15:25:00,7.16,7.17,7.14,7.15,1283400.0,5.16,5.1672,5.1455,5.1527,1283400.0
2009-11-04 15:30:00,7.15,7.15,7.09,7.1,1904000.0,5.1527,5.1527,5.1095,5.1167,1904000.0
2009-11-04 15:35:00,7.1,7.12,7.06,7.07,1703000.0,5.1167,5.1311,5.0879,5.0951,1703000.0
2009-11-04 15:40:00,7.07,7.08,7.02,7.03,2680800.0,5.0951,5.1023,5.0591,5.0663,2680800.0
2009-11-04 15:45:00,7.03,7.03,7.0,7.0,2484400.0,5.0663,5.0663,5.0446,5.0446,2484400.0
2009-11-04 15:50:00,7.0,7.02,7.0,7.02,2932000.0,5.0446,5.0591,5.0446,5.0591,2932000.0
2009-11-04 15:55:00,7.02,7.04,7.02,7.03,4105200.0,5.0591,5.0735,5.0591,5.0663,4105200.0
2009-11-05 09:30:00,7.13,7.15,7.05,7.1,1623200.0,5.1383,5.1527,5.0807,5.1167,1623200.0
2009-11-05 09:35:00,7.1,7.11,7.07,7.08,1845400.0,5.1167,5.1239,5.0951,5.1023,1845400.0
2009-11-05 09:40:00,7.08,7.08,7.02,7.03,1529800.0,5.1023,5.1023,5.0591,5.0663,1529800.0
2009-11-05 09:45:00,7.03,7.03,6.99,7.0,1682800.0,5.0663,5.0663,5.0374,5.0446,1682800.0
2009-11-05 09:50:00,7.0,7.04,7.0,7.01,1468400.0,5.0446,5.0735,5.0446,5.0519,1468400.0
2009-11-05 09:55:00,7.01,7.01,6.98,7.01,1798000.0,5.0519,5.0519,5.0302,5.0519,1798000.0
2009-11-05 10:00:00,7.01,7.03,6.99,7.02,1419400.0,5.0519,5.0663,5.0374,5.0591,1419400.0
2009-11-05 10:05:00,7.02,7.05,7.02,7.05,871200.0,5.0591,5.0807,5.0591,5.0807,871200.0
2009-11-05 10:10:00,7.05,7.05,7.02,7.02,1533800.0,5.0807,5.0807,5.0591,5.0591,1533800.0
2009-11-05 10:15:00,7.02,7.05,7.02,7.05,1202400.0,5.0591,5.0807,5.0591,5.0807,1202400.0
2009-11-05 10:20:00,7.05,7.08,7.04,7.07,1742600.0,5.0807,5.1023,5.0735,5.0951,1742600.0
2009-11-05 10:25:00,7.07,7.08,7.05,7.07,1563800.0,5.0951,5.1023,5.0807,5.0951,1563800.0
2009-11-05 10:30:00,7.07,7.07,7.05,7.07,938600.0,5.0951,5.0951,5.0807,5.0951,938600.0
2009-11-05 10:35:00,7.06,7.08,7.06,7.08,1487200.0,5.0879,5.1023,5.0879,5.1023,1487200.0
2009-11-05 10:40:00,7.08,7.1,7.07,7.09,604800.0,5.1023,5.1167,5.0951,5.1095,604800.0
2009-11-05 10:45:00,7.09,7.11,7.09,7.09,1354000.0,5.1095,5.1239,5.1095,5.1095,1354000.0
2009-11-05 10:50:00,7.1,7.13,7.09,7.13,1178200.0,5.1167,5.1383,5.1095,5.1383,1178200.0
2009-11-05 10:55:00,7.13,7.14,7.12,7.12,935000.0,5.1383,5.1455,5.1311,5.1311,935000.0
2009-11-05 11:00:00,7.13,7.14,7.12,7.14,491400.0,5.1383,5.1455,5.1311,5.1455,491400.0
2009-11-05 11:05:00,7.14,7.18,7.13,7.17,1205800.0,5.1455,5.1744,5.1383,5.1672,1205800.0
2009-11-05 11:10:00,7.17,7.18,7.14,7.15,1467400.0,5.1672,5.1744,5.1455,5.1527,1467400.0
2009-11-05 11:15:00,7.15,7.16,7.11,7.13,884000.0,5.1527,5.16,5.1239,5.1383,884000.0
2009-11-05 11:20:00,7.13,7.15,7.12,7.15,151800.0,5.1383,5.1527,5.1311,5.1527,151800.0
2009-11-05 11:25:00,7.15,7.16,7.14,7.14,282400.0,5.1527,5.16,5.1455,5.1455,282400.0
2009-11-05 11:30:00,7.14,7.14,7.14,7.14,438400.0,5.1455,5.1455,5.1455,5.1455,438400.0
2009-11-05 11:35:00,7.14,7.14,7.14,7.14,381800.0,5.1455,5.1455,5.1455,5.1455,381800.0
2009-11-05 11:40:00,7.14,7.14,7.13,7.13,285000.0,5.1455,5.1455,5.1383,5.1383,285000.0
2009-11-05 11:45:00,7.13,7.14,7.13,7.14,200800.0,5.1383,5.1455,5.1383,5.1455,200800.0
2009-11-05 11:50:00,7.14,7.14,7.11,7.13,619800.0,5.1455,5.1455,5.1239,5.1383,619800.0
2009-11-05 11:55:00,7.13,7.14,7.13,7.14,81800.0,5.1383,5.1455,5.1383,5.1455,81800.0
2009-11-05 12:00:00,7.14,7.15,7.14,7.15,70600.0,5.1455,5.1527,5.1455,5.1527,70600.0
2009-11-05 12:05:00,7.15,7.15,7.13,7.15,291200.0,5.1527,5.1527,5.1383,5.1527,291200.0
2009-11-05 12:10:00,7.14,7.15,7.12,7.14,834000.0,5.1455,5.1527,5.1311,5.1455,834000.0
2009-11-05 12:15:00,7.13,7.14,7.12,7.13,202400.0,5.1383,5.1455,5.1311,5.1383,202400.0
2009-11-05 12:20:00,7.12,7.13,7.12,7.12,176600.0,5.1311,5.1383,5.1311,5.1311,176600.0
2009-11-05 12:25:00,7.12,7.12,7.1,7.11,321200.0,5.1311,5.1311,5.1167,5.1239,321200.0
2009-11-05 12:30:00,7.11,7.13,7.11,7.11,648000.0,5.1239,5.1383,5.1239,5.1239,648000.0
2009-11-05 12:35:00,7.11,7.13,7.11,7.12,98800.0,5.1239,5.1383,5.1239,5.1311,98800.0
2009-11-05 12:40:00,7.12,7.13,7.11,7.12,348200.0,5.1311,5.1383,5.1239,5.1311,348200.0
2009-11-05 12:45:00,7.12,7.13,7.11,7.12,713000.0,5.1311,5.1383,5.1239,5.1311,713000.0
2009-11-05 12:50:00,7.12,7.13,7.1,7.1,971000.0,5.1311,5.1383,5.1167,5.1167,971000.0
2009-11-05 12:55:00,7.1,7.11,7.1,7.11,441200.0,5.1167,5.1239,5.1167,5.1239,441200.0
2009-11-05 13:00:00,7.11,7.12,7.1,7.11,307800.0,5.1239,5.1311,5.1167,5.1239,307800.0
2009-11-05 13:05:00,7.1,7.11,7.09,7.09,650600.0,5.1167,5.1239,5.1095,5.1095,650600.0
2009-11-05 13:10:00,7.09,7.1,7.09,7.1,385400.0,5.1095,5.1167,5.1095,5.1167,385400.0
2009-11-05 13:15:00,7.1,7.1,7.09,7.1,582200.0,5.1167,5.1167,5.1095,5.1167,582200.0
2009-11-05 13:20:00,7.1,7.1,7.08,7.09,983200.0,5.1167,5.1167,5.1023,5.1095,983200.0
2009-11-05 13:25:00,7.08,7.1,7.08,7.1,276000.0,5.1023,5.1167,5.1023,5.1167,276000.0
2009-11-05 13:30:00,7.1,7.11,7.09,7.1,688400.0,5.1167,5.1239,5.1095,5.1167,688400.0
2009-11-05 13:35:00,7.1,7.11,7.09,7.1,454200.0,5.1167,5.1239,5.1095,5.1167,454200.0
2009-11-05 13:40:00,7.1,7.12,7.1,7.11,638200.0,5.1167,5.1311,5.1167,5.1239,638200.0
2009-11-05 13:45:00,7.11,7.13,7.1,7.11,778000.0,5.1239,5.1383,5.1167,5.1239,778000.0
2009-11-05 13:50:00,7.11,7.13,7.09,7.1,486200.0,5.1239,5.1383,5.1095,5.1167,486200.0
2009-11-05 13:55:00,7.09,7.13,7.08,7.1,817000.0,5.1095,5.1383,5.1023,5.1167,817000.0
2009-11-05 14:00:00,7.1,7.11,7.09,7.11,392400.0,5.1167,5.1239,5.1095,5.1239,392400.0
2009-11-05 14:05:00,7.11,7.11,7.08,7.1,264000.0,5.1239,5.1239,5.1023,5.1167,264000.0
2009-11-05 14:10:00,7.09,7.1,7.09,7.1,93400.0,5.1095,5.1167,5.1095,5.1167,93400.0
2009-11-05 14:15:00,7.09,7.1,7.09,7.1,240600.0,5.1095,5.1167,5.1095,5.1167,240600.0
2009-11-05 14:20:00,7.09,7.12,7.09,7.1,364800.0,5.1095,5.1311,5.1095,5.1167,364800.0
2009-11-05 14:25:00,7.1,7.11,7.1,7.11,249200.0,5.1167,5.1239,5.1167,5.1239,249200.0
2009-11-05 14:30:00,7.11,7.11,7.09,7.1,293200.0,5.1239,5.1239,5.1095,5.1167,293200.0
2009-11-05 14:35:00,7.1,7.11,7.1,7.1,564200.0,5.1167,5.1239,5.1167,5.1167,564200.0
2009-11-05 14:40:00,7.1,7.11,7.1,7.11,234600.0,5.1167,5.1239,5.1167,5.1239,234600.0
2009-11-05 14:45:00,7.11,7.11,7.09,7.1,417000.0,5.1239,5.1239,5.1095,5.1167,417000.0
2009-11-05 14:50:00,7.1,7.12,7.1,7.1,779200.0,5.1167,5.1311,5.1167,5.1167,779200.0
2009-11-05 14:55:00,7.1,7.11,7.1,7.11,322200.0,5.1167,5.1239,5.1167,5.1239,322200.0
2009-11-05 15:00:00,7.11,7.12,7.11,7.11,640800.0,5.1239,5.1311,5.1239,5.1239,640800.0
2009-11-05 15:05:00,7.12,7.13,7.11,7.12,877800.0,5.1311,5.1383,5.1239,5.1311,877800.0
2009-11-05 15:10:00,7.12,7.13,7.11,7.12,853200.0,5.1311,5.1383,5.1239,5.1311,853200.0
2009-11-05 15:15:00,7.12,7.14,7.12,7.13,695600.0,5.1311,5.1455,5.1311,5.1383,695600.0
2009-11-05 15:20:00,7.13,7.14,7.1,7.1,1239400.0,5.1383,5.1455,5.1167,5.1167,1239400.0
2009-11-05 15:25:00,7.1,7.1,7.1,7.1,401800.0,5.1167,5.1167,5.1167,5.1167,401800.0
2009-11-05 15:30:00,7.1,7.1,7.09,7.1,544400.0,5.1167,5.1167,5.1095,5.1167,544400.0
2009-11-05 15:35:00,7.1,7.1,7.09,7.09,857600.0,5.1167,5.1167,5.1095,5.1095,857600.0
2009-11-05 15:40:00,7.09,7.1,7.08,7.08,836200.0,5.1095,5.1167,5.1023,5.1023,836200.0
2009-11-05 15:45:00,7.08,7.08,7.07,7.07,1319400.0,5.1023,5.1023,5.0951,5.0951,1319400.0
2009-11-05 15:50:00,7.07,7.1,7.07,7.09,1857400.0,5.0951,5.1167,5.0951,5.1095,1857400.0
2009-11-05 15:55:00,7.09,7.11,7.09,7.1,3215000.0,5.1095,5.1239,5.1095,5.1167,3215000.0
2009-11-06 09:30:00,7.12,7.15,7.03,7.05,1130200.0,5.1311,5.1527,5.0663,5.0807,1130200.0
2009-11-06 09:35:00,7.05,7.06,7.01,7.02,1893000.0,5.0807,5.0879,5.0519,5.0591,1893000.0
2009-11-06 09:40:00,7.02,7.13,7.01,7.1,2622600.0,5.0591,5.1383,5.0519,5.1167,2622600.0
2009-11-06 09:45:00,7.1,7.14,7.1,7.13,966800.0,5.1167,5.1455,5.1167,5.1383,966800.0
2009-11-06 09:50:00,7.13,7.13,7.12,7.13,615600.0,5.1383,5.1383,5.1311,5.1383,615600.0
2009-11-06 09:55:00,7.13,7.15,7.12,7.13,1334400.0,5.1383,5.1527,5.1311,5.1383,1334400.0
2009-11-06 10:00:00,7.13,7.17,7.12,7.15,1015600.0,5.1383,5.1672,5.1311,5.1527,1015600.0
2009-11-06 10:05:00,7.15,7.17,7.14,7.17,2876400.0,5.1527,5.1672,5.1455,5.1672,2876400.0
2009-11-06 10:10:00,7.17,7.25,7.17,7.24,2469800.0,5.1672,5.2248,5.1672,5.2176,2469800.0
2009-11-06 10:15:00,7.25,7.27,7.24,7.26,1820600.0,5.2248,5.2392,5.2176,5.232,1820600.0
2009-11-06 10:20:00,7.26,7.3,7.26,7.3,1426200.0,5.232,5.2608,5.232,5.2608,1426200.0
2009-11-06 10:25:00,7.29,7.3,7.26,7.26,2005000.0,5.2536,5.2608,5.232,5.232,2005000.0
2009-11-06 10:30:00,7.27,7.28,7.22,7.23,2092800.0,5.2392,5.2464,5.2032,5.2104,2092800.0
2009-11-06 10:35:00,7.23,7.3,7.22,7.28,2422600.0,5.2104,5.2608,5.2032,5.2464,2422600.0
2009-11-06 10:40:00,7.28,7.3,7.26,7.27,1415400.0,5.2464,5.2608,5.232,5.2392,1415400.0
2009-11-06 10:45:00,7.27,7.32,7.26,7.31,1025000.0,5.2392,5.2753,5.232,5.2681,1025000.0
2009-11-06 10:50:00,7.31,7.34,7.3,7.34,1376200.0,5.2681,5.2897,5.2608,5.2897,1376200.0
2009-11-06 10:55:00,7.34,7.35,7.33,7.34,415800.0,5.2897,5.2969,5.2825,5.2897,415800.0
2009-11-06 11:00:00,7.34,7.38,7.33,7.37,1511800.0,5.2897,5.3185,5.2825,5.3113,1511800.0
2009-11-06 11:05:00,7.37,7.39,7.35,7.37,2167800.0,5.3113,5.3257,5.2969,5.3113,2167800.0
2009-11-06 11:10:00,7.37,7.38,7.35,7.36,628600.0,5.3113,5.3185,5.2969,5.3041,628600.0
2009-11-06 11:15:00,7.36,7.37,7.35,7.37,291400.0,5.3041,5.3113,5.2969,5.3113,291400.0
2009-11-06 11:20:00,7.37,7.37,7.34,7.35,430200.0,5.3113,5.3113,5.2897,5.2969,430200.0
2009-11-06 11:25:00,7.35,7.35,7.33,7.33,702800.0,5.2969,5.2969,5.2825,5.2825,702800.0
2009-11-06 11:30:00,7.33,7.35,7.33,7.34,272800.0,5.2825,5.2969,5.2825,5.2897,272800.0
2009-11-06 11:35:00,7.35,7.35,7.33,7.33,292400.0,5.2969,5.2969,5.2825,5.2825,292400.0
2009-11-06 11:40:00,7.33,7.35,7.33,7.35,414800.0,5.2825,5.2969,5.2825,5.2969,414800.0
2009-11-06 11:45:00,7.35,7.35,7.34,7.35,309800.0,5.2969,5.2969,5.2897,5.2969,309800.0
2009-11-06 11:50:00,7.35,7.35,7.33,7.33,603600.0,5.2969,5.2969,5.2825,5.2825,603600.0
2009-11-06 11:55:00,7.33,7.33,7.31,7.31,302200.0,5.2825,5.2825,5.2681,5.2681,302200.0
2009-11-06 12:00:00,7.32,7.33,7.32,7.33,199600.0,5.2753,5.2825,5.2753,5.2825,199600.0
2009-11-06 12:05:00,7.32,7.33,7.32,7.33,279200.0,5.2753,5.2825,5.2753,5.2825,279200.0
2009-11-06 12:10:00,7.33,7.35,7.33,7.35,408200.0,5.2825,5.2969,5.2825,5.2969,408200.0
2009-11-06 12:15:00,7.34,7.36,7.34,7.36,243400.0,5.2897,5.3041,5.2897,5.3041,243400.0
2009-11-06 12:20:00,7.36,7.37,7.36,7.37,564200.0,5.3041,5.3113,5.3041,5.3113,564200.0
2009-11-06 12:25:00,7.37,7.37,7.37,7.37,131000.0,5.3113,5.3113,5.3113,5.3113,131000.0
2009-11-06 12:30:00,7.37,7.37,7.37,7.37,208000.0,5.3113,5.3113,5.3113,5.3113,208000.0
2009-11-06 12:35:00,7.37,7.37,7.36,7.37,257200.0,5.3113,5.3113,5.3041,5.3113,257200.0
2009-11-06 12:40:00,7.36,7.37,7.35,7.35,283800.0,5.3041,5.3113,5.2969,5.2969,283800.0
2009-11-06 12:45:00,7.35,7.36,7.34,7.34,267000.0,5.2969,5.3041,5.2897,5.2897,267000.0
2009-11-06 12:50:00,7.34,7.35,7.34,7.34,181600.0,5.2897,5.2969,5.2897,5.2897,181600.0
2009-11-06 12:55:00,7.34,7.35,7.34,7.34,126600.0,5.2897,5.2969,5.2897,5.2897,126600.0
2009-11-06 13:00:00,7.34,7.34,7.34,7.34,31200.0,5.2897,5.2897,5.2897,5.2897,31200.0
2009-11-06 13:05:00,7.34,7.36,7.34,7.34,207600.0,5.2897,5.3041,5.2897,5.2897,207600.0
2009-11-06 13:10:00,7.35,7.35,7.34,7.35,273200.0,5.2969,5.2969,5.2897,5.2969,273200.0
2009-11-06 13:15:00,7.34,7.35,7.34,7.34,215800.0,5.2897,5.2969,5.2897,5.2897,215800.0
2009-11-06 13:20:00,7.34,7.34,7.33,7.33,294600.0,5.2897,5.2897,5.2825,5.2825,294600.0
2009-11-06 13:25:00,7.33,7.34,7.31,7.32,856200.0,5.2825,5.2897,5.2681,5.2753,856200.0
2009-11-06 13:30:00,7.32,7.32,7.3,7.31,587800.0,5.2753,5.2753,5.2608,5.2681,587800.0
2009-11-06 13:35:00,7.31,7.33,7.31,7.31,282400.0,5.2681,5.2825,5.2681,5.2681,282400.0
2009-11-06 13:40:00,7.31,7.32,7.31,7.31,41600.0,5.2681,5.2753,5.2681,5.2681,41600.0
2009-11-06 13:45:00,7.31,7.32,7.29,7.3,475800.0,5.2681,5.2753,5.2536,5.2608,475800.0
2009-11-06 13:50:00,7.3,7.3,7.28,7.29,275400.0,5.2608,5.2608,5.2464,5.2536,275400.0
2009-11-06 13:55:00,7.29,7.29,7.28,7.28,199200.0,5.2536,5.2536,5.2464,5.2464,199200.0
2009-11-06 14:00:00,7.28,7.3,7.28,7.29,298800.0,5.2464,5.2608,5.2464,5.2536,298800.0
2009-11-06 14:05:00,7.29,7.3,7.28,7.3,189400.0,5.2536,5.2608,5.2464,5.2608,189400.0
2009-11-06 14:10:00,7.3,7.3,7.29,7.3,224600.0,5.2608,5.2608,5.2536,5.2608,224600.0
2009-11-06 14:15:00,7.29,7.3,7.29,7.29,94200.0,5.2536,5.2608,5.2536,5.2536,94200.0
2009-11-06 14:20:00,7.29,7.3,7.28,7.3,183200.0,5.2536,5.2608,5.2464,5.2608,183200.0
2009-11-06 14:25:00,7.3,7.31,7.29,7.3,541400.0,5.2608,5.2681,5.2536,5.2608,541400.0
2009-11-06 14:30:00,7.3,7.3,7.29,7.3,100600.0,5.2608,5.2608,5.2536,5.2608,100600.0
2009-11-06 14:35:00,7.29,7.3,7.29,7.3,227200.0,5.2536,5.2608,5.2536,5.2608,227200.0
2009-11-06 14:40:00,7.3,7.3,7.3,7.3,116200.0,5.2608,5.2608,5.2608,5.2608,116200.0
2009-11-06 14:45:00,7.3,7.3,7.28,7.28,252000.0,5.2608,5.2608,5.2464,5.2464,252000.0
2009-11-06 14:50:00,7.28,7.29,7.28,7.29,203800.0,5.2464,5.2536,5.2464,5.2536,203800.0
2009-11-06 14:55:00,7.28,7.29,7.28,7.28,102600.0,5.2464,5.2536,5.2464,5.2464,102600.0
2009-11-06 15:00:00,7.29,7.29,7.26,7.26,418200.0,5.2536,5.2536,5.232,5.232,418200.0
2009-11-06 15:05:00,7.26,7.26,7.26,7.26,63000.0,5.232,5.232,5.232,5.232,63000.0
2009-11-06 15:10:00,7.26,7.28,7.26,7.28,392800.0,5.232,5.2464,5.232,5.2464,392800.0
2009-11-06 15:15:00,7.28,7.29,7.28,7.28,295800.0,5.2464,5.2536,5.2464,5.2464,295800.0
2009-11-06 15:20:00,7.28,7.3,7.28,7.29,1061400.0,5.2464,5.2608,5.2464,5.2536,1061400.0
2009-11-06 15:25:00,7.29,7.29,7.28,7.29,308600.0,5.2536,5.2536,5.2464,5.2536,308600.0
2009-11-06 15:30:00,7.29,7.3,7.28,7.29,225200.0,5.2536,5.2608,5.2464,5.2536,225200.0
2009-11-06 15:35:00,7.29,7.31,7.29,7.3,681600.0,5.2536,5.2681,5.2536,5.2608,681600.0
2009-11-06 15:40:00,7.3,7.3,7.29,7.3,344800.0,5.2608,5.2608,5.2536,5.2608,344800.0
2009-11-06 15:45:00,7.3,7.3,7.3,7.3,295400.0,5.2608,5.2608,5.2608,5.2608,295400.0
2009-11-06 15:50:00,7.3,7.3,7.3,7.3,802000.0,5.2608,5.2608,5.2608,5.2608,802000.0
2009-11-06 15:55:00,7.3,7.31,7.29,7.3,2701200.0,5.2608,5.2681,5.2536,5.2608,2701200.0
2009-11-09 09:30:00,7.35,7.39,7.32,7.35,1172000.0,5.2969,5.3257,5.2753,5.2969,1172000.0
2009-11-09 09:35:00,7.35,7.36,7.34,7.34,506600.0,5.2969,5.3041,5.2897,5.2897,506600.0
2009-11-09 09:40:00,7.34,7.39,7.34,7.38,1170200.0,5.2897,5.3257,5.2897,5.3185,1170200.0
2009-11-09 09:45:00,7.38,7.39,7.33,7.39,439600.0,5.3185,5.3257,5.2825,5.3257,439600.0
2009-11-09 09:50:00,7.38,7.42,7.36,7.42,888400.0,5.3185,5.3473,5.3041,5.3473,888400.0
2009-11-09 09:55:00,7.42,7.45,7.41,7.45,1333800.0,5.3473,5.3689,5.3401,5.3689,1333800.0
2009-11-09 10:00:00,7.45,7.49,7.44,7.45,1873000.0,5.3689,5.3978,5.3617,5.3689,1873000.0
2009-11-09 10:05:00,7.45,7.49,7.45,7.48,2419800.0,5.3689,5.3978,5.3689,5.3906,2419800.0
2009-11-09 10:10:00,7.48,7.49,7.46,7.47,1277400.0,5.3906,5.3978,5.3762,5.3834,1277400.0
2009-11-09 10:15:00,7.47,7.49,7.46,7.48,1172600.0,5.3834,5.3978,5.3762,5.3906,1172600.0
2009-11-09 10:20:00,7.48,7.5,7.48,7.5,536400.0,5.3906,5.405,5.3906,5.405,536400.0
2009-11-09 10:25:00,7.5,7.5,7.49,7.5,854000.0,5.405,5.405,5.3978,5.405,854000.0
2009-11-09 10:30:00,7.5,7.5,7.47,7.47,546400.0,5.405,5.405,5.3834,5.3834,546400.0
2009-11-09 10:35:00,7.47,7.48,7.47,7.48,436600.0,5.3834,5.3906,5.3834,5.3906,436600.0
2009-11-09 10:40:00,7.47,7.48,7.46,7.47,450000.0,5.3834,5.3906,5.3762,5.3834,450000.0
2009-11-09 10:45:00,7.47,7.47,7.44,7.44,475200.0,5.3834,5.3834,5.3617,5.3617,475200.0
2009-11-09 10:50:00,7.44,7.46,7.43,7.45,367400.0,5.3617,5.3762,5.3545,5.3689,367400.0
2009-11-09 10:55:00,7.45,7.46,7.43,7.43,537800.0,5.3689,5.3762,5.3545,5.3545,537800.0
2009-11-09 11:00:00,7.43,7.43,7.43,7.43,370200.0,5.3545,5.3545,5.3545,5.3545,370200.0
2009-11-09 11:05:00,7.43,7.43,7.42,7.42,257200.0,5.3545,5.3545,5.3473,5.3473,257200.0
2009-11-09 11:10:00,7.42,7.43,7.41,7.43,756000.0,5.3473,5.3545,5.3401,5.3545,756000.0
2009-11-09 11:15:00,7.43,7.45,7.43,7.44,542000.0,5.3545,5.3689,5.3545,5.3617,542000.0
2009-11-09 11:20:00,7.45,7.45,7.42,7.43,973800.0,5.3689,5.3689,5.3473,5.3545,973800.0
2009-11-09 11:25:00,7.43,7.44,7.43,7.44,252200.0,5.3545,5.3617,5.3545,5.3617,252200.0
2009-11-09 11:30:00,7.44,7.44,7.43,7.44,129600.0,5.3617,5.3617,5.3545,5.3617,129600.0
2009-11-09 11:35:00,7.44,7.45,7.43,7.45,419800.0,5.3617,5.3689,5.3545,5.3689,419800.0
2009-11-09 11:40:00,7.45,7.47,7.45,7.47,197400.0,5.3689,5.3834,5.3689,5.3834,197400.0
2009-11-09 11:45:00,7.47,7.49,7.46,7.48,413000.0,5.3834,5.3978,5.3762,5.3906,413000.0
2009-11-09 11:50:00,7.49,7.49,7.46,7.48,675600.0,5.3978,5.3978,5.3762,5.3906,675600.0
2009-11-09 11:55:00,7.48,7.48,7.47,7.47,148400.0,5.3906,5.3906,5.3834,5.3834,148400.0
2009-11-09 12:00:00,7.47,7.48,7.47,7.48,120000.0,5.3834,5.3906,5.3834,5.3906,120000.0
2009-11-09 12:05:00,7.48,7.48,7.47,7.48,163400.0,5.3906,5.3906,5.3834,5.3906,163400.0
2009-11-09 12:10:00,7.48,7.48,7.45,7.46,570400.0,5.3906,5.3906,5.3689,5.3762,570400.0
2009-11-09 12:15:00,7.46,7.46,7.45,7.46,148400.0,5.3762,5.3762,5.3689,5.3762,148400.0
2009-11-09 12:20:00,7.45,7.46,7.45,7.46,299800.0,5.3689,5.3762,5.3689,5.3762,299800.0
2009-11-09 12:25:00,7.46,7.46,7.44,7.45,223600.0,5.3762,5.3762,5.3617,5.3689,223600.0
2009-11-09 12:30:00,7.44,7.45,7.43,7.44,324200.0,5.3617,5.3689,5.3545,5.3617,324200.0
2009-11-09 12:35:00,7.43,7.45,7.43,7.45,205000.0,5.3545,5.3689,5.3545,5.3689,205000.0
2009-11-09 12:40:00,7.44,7.45,7.43,7.44,374200.0,5.3617,5.3689,5.3545,5.3617,374200.0
2009-11-09 12:45:00,7.44,7.45,7.43,7.43,608600.0,5.3617,5.3689,5.3545,5.3545,608600.0
2009-11-09 12:50:00,7.43,7.43,7.42,7.43,376400.0,5.3545,5.3545,5.3473,5.3545,376400.0
2009-11-09 12:55:00,7.43,7.44,7.43,7.43,565000.0,5.3545,5.3617,5.3545,5.3545,565000.0
2009-11-09 13:00:00,7.43,7.44,7.42,7.44,451000.0,5.3545,5.3617,5.3473,5.3617,451000.0
2009-11-09 13:05:00,7.43,7.45,7.43,7.45,708400.0,5.3545,5.3689,5.3545,5.3689,708400.0
2009-11-09 13:10:00,7.44,7.45,7.44,7.45,194800.0,5.3617,5.3689,5.3617,5.3689,194800.0
2009-11-09 13:15:00,7.44,7.45,7.43,7.43,508600.0,5.3617,5.3689,5.3545,5.3545,508600.0
2009-11-09 13:20:00,7.43,7.44,7.42,7.44,643400.0,5.3545,5.3617,5.3473,5.3617,643400.0
2009-11-09 13:25:00,7.43,7.44,7.43,7.44,214000.0,5.3545,5.3617,5.3545,5.3617,214000.0
2009-11-09 13:30:00,7.43,7.44,7.43,7.44,179800.0,5.3545,5.3617,5.3545,5.3617,179800.0
2009-11-09 13:35:00,7.43,7.45,7.43,7.45,1098600.0,5.3545,5.3689,5.3545,5.3689,1098600.0
2009-11-09 13:40:00,7.45,7.47,7.45,7.46,664400.0,5.3689,5.3834,5.3689,5.3762,664400.0
2009-11-09 13:45:00,7.46,7.46,7.44,7.44,396800.0,5.3762,5.3762,5.3617,5.3617,396800.0
2009-11-09 13:50:00,7.44,7.45,7.43,7.43,200400.0,5.3617,5.3689,5.3545,5.3545,200400.0
2009-11-09 13:55:00,7.43,7.45,7.42,7.45,832800.0,5.3545,5.3689,5.3473,5.3689,832800.0
2009-11-09 14:00:00,7.45,7.45,7.43,7.45,554200.0,5.3689,5.3689,5.3545,5.3689,554200.0
2009-11-09 14:05:00,7.45,7.45,7.43,7.45,495800.0,5.3689,5.3689,5.3545,5.3689,495800.0
2009-11-09 14:10:00,7.45,7.46,7.45,7.46,542800.0,5.3689,5.3762,5.3689,5.3762,542800.0
2009-11-09 14:15:00,7.45,7.46,7.45,7.45,279800.0,5.3689,5.3762,5.3689,5.3689,279800.0
2009-11-09 14:20:00,7.46,7.46,7.45,7.46,596400.0,5.3762,5.3762,5.3689,5.3762,596400.0
2009-11-09 14:25:00,7.46,7.46,7.45,7.45,461200.0,5.3762,5.3762,5.3689,5.3689,461200.0
2009-11-09 14:30:00,7.45,7.46,7.45,7.46,1210400.0,5.3689,5.3762,5.3689,5.3762,1210400.0
2009-11-09 14:35:00,7.45,7.48,7.45,7.48,693800.0,5.3689,5.3906,5.3689,5.3906,693800.0
2009-11-09 14:40:00,7.48,7.5,7.48,7.5,1369000.0,5.3906,5.405,5.3906,5.405,1369000.0
2009-11-09 14:45:00,7.5,7.52,7.5,7.51,864000.0,5.405,5.4194,5.405,5.4122,864000.0
2009-11-09 14:50:00,7.51,7.52,7.5,7.52,769800.0,5.4122,5.4194,5.405,5.4194,769800.0
2009-11-09 14:55:00,7.52,7.52,7.52,7.52,390200.0,5.4194,5.4194,5.4194,5.4194,390200.0
2009-11-09 15:00:00,7.52,7.52,7.5,7.51,463000.0,5.4194,5.4194,5.405,5.4122,463000.0
2009-11-09 15:05:00,7.5,7.53,7.5,7.53,900200.0,5.405,5.4266,5.405,5.4266,900200.0
2009-11-09 15:10:00,7.52,7.53,7.51,7.52,951400.0,5.4194,5.4266,5.4122,5.4194,951400.0
2009-11-09 15:15:00,7.52,7.53,7.52,7.53,252200.0,5.4194,5.4266,5.4194,5.4266,252200.0
2009-11-09 15:20:00,7.52,7.53,7.51,7.53,901400.0,5.4194,5.4266,5.4122,5.4266,901400.0
2009-11-09 15:25:00,7.53,7.53,7.52,7.53,848000.0,5.4266,5.4266,5.4194,5.4266,848000.0
2009-11-09 15:30:00,7.52,7.54,7.52,7.52,1381600.0,5.4194,5.4338,5.4194,5.4194,1381600.0
2009-11-09 15:35:00,7.52,7.54,7.51,7.51,2569600.0,5.4194,5.4338,5.4122,5.4122,2569600.0
2009-11-09 15:40:00,7.51,7.55,7.51,7.55,1489800.0,5.4122,5.441,5.4122,5.441,1489800.0
2009-11-09 15:45:00,7.55,7.56,7.54,7.56,716000.0,5.441,5.4482,5.4338,5.4482,716000.0
2009-11-09 15:50:00,7.56,7.58,7.55,7.57,2363200.0,5.4482,5.4626,5.441,5.4554,2363200.0
2009-11-09 15:55:00,7.57,7.58,7.57,7.58,3365800.0,5.4554,5.4626,5.4554,5.4626,3365800.0
2009-11-10 09:30:00,7.57,7.61,7.52,7.53,908000.0,5.4554,5.4843,5.4194,5.4266,908000.0
2009-11-10 09:35:00,7.54,7.56,7.52,7.53,802000.0,5.4338,5.4482,5.4194,5.4266,802000.0
2009-11-10 09:40:00,7.53,7.55,7.52,7.53,333600.0,5.4266,5.441,5.4194,5.4266,333600.0
2009-11-10 09:45:00,7.54,7.56,7.52,7.53,324800.0,5.4338,5.4482,5.4194,5.4266,324800.0
2009-11-10 09:50:00,7.53,7.55,7.52,7.52,419800.0,5.4266,5.441,5.4194,5.4194,419800.0
2009-11-10 09:55:00,7.52,7.53,7.5,7.5,539200.0,5.4194,5.4266,5.405,5.405,539200.0
2009-11-10 10:00:00,7.5,7.51,7.49,7.5,679800.0,5.405,5.4122,5.3978,5.405,679800.0
2009-11-10 10:05:00,7.5,7.52,7.49,7.5,762400.0,5.405,5.4194,5.3978,5.405,762400.0
2009-11-10 10:10:00,7.5,7.51,7.5,7.5,333800.0,5.405,5.4122,5.405,5.405,333800.0
2009-11-10 10:15:00,7.5,7.5,7.5,7.5,297800.0,5.405,5.405,5.405,5.405,297800.0
2009-11-10 10:20:00,7.5,7.5,7.48,7.49,292600.0,5.405,5.405,5.3906,5.3978,292600.0
2009-11-10 10:25:00,7.48,7.5,7.48,7.5,406000.0,5.3906,5.405,5.3906,5.405,406000.0
2009-11-10 10:30:00,7.5,7.51,7.49,7.5,477400.0,5.405,5.4122,5.3978,5.405,477400.0
2009-11-10 10:35:00,7.5,7.5,7.49,7.49,208000.0,5.405,5.405,5.3978,5.3978,208000.0
2009-11-10 10:40:00,7.49,7.49,7.47,7.47,349000.0,5.3978,5.3978,5.3834,5.3834,349000.0
2009-11-10 10:45:00,7.47,7.48,7.46,7.47,438800.0,5.3834,5.3906,5.3762,5.3834,438800.0
2009-11-10 10:50:00,7.48,7.48,7.44,7.44,797200.0,5.3906,5.3906,5.3617,5.3617,797200.0
2009-11-10 10:55:00,7.45,7.45,7.43,7.43,439200.0,5.3689,5.3689,5.3545,5.3545,439200.0
2009-11-10 11:00:00,7.44,7.45,7.43,7.44,155600.0,5.3617,5.3689,5.3545,5.3617,155600.0
2009-11-10 11:05:00,7.44,7.45,7.41,7.42,900200.0,5.3617,5.3689,5.3401,5.3473,900200.0
2009-11-10 11:10:00,7.42,7.43,7.41,7.41,462600.0,5.3473,5.3545,5.3401,5.3401,462600.0
2009-11-10 11:15:00,7.41,7.42,7.41,7.41,245800.0,5.3401,5.3473,5.3401,5.3401,245800.0
2009-11-10 11:20:00,7.41,7.43,7.41,7.41,454400.0,5.3401,5.3545,5.3401,5.3401,454400.0
2009-11-10 11:25:00,7.41,7.42,7.41,7.42,264800.0,5.3401,5.3473,5.3401,5.3473,264800.0
2009-11-10 11:30:00,7.41,7.42,7.39,7.39,598600.0,5.3401,5.3473,5.3257,5.3257,598600.0
2009-11-10 11:35:00,7.39,7.43,7.39,7.42,738000.0,5.3257,5.3545,5.3257,5.3473,738000.0
2009-11-10 11:40:00,7.42,7.43,7.42,7.43,182000.0,5.3473,5.3545,5.3473,5.3545,182000.0
2009-11-10 11:45:00,7.43,7.45,7.43,7.45,200000.0,5.3545,5.3689,5.3545,5.3689,200000.0
2009-11-10 11:50:00,7.45,7.45,7.43,7.44,855400.0,5.3689,5.3689,5.3545,5.3617,855400.0
2009-11-10 11:55:00,7.44,7.45,7.43,7.45,359600.0,5.3617,5.3689,5.3545,5.3689,359600.0
2009-11-10 12:00:00,7.44,7.45,7.43,7.45,518000.0,5.3617,5.3689,5.3545,5.3689,518000.0
2009-11-10 12:05:00,7.45,7.46,7.44,7.45,731000.0,5.3689,5.3762,5.3617,5.3689,731000.0
2009-11-10 12:10:00,7.45,7.46,7.44,7.44,531200.0,5.3689,5.3762,5.3617,5.3617,531200.0
2009-11-10 12:15:00,7.45,7.46,7.43,7.44,1062600.0,5.3689,5.3762,5.3545,5.3617,1062600.0
2009-11-10 12:20:00,7.43,7.44,7.43,7.43,391400.0,5.3545,5.3617,5.3545,5.3545,391400.0
2009-11-10 12:25:00,7.44,7.44,7.42,7.42,540200.0,5.3617,5.3617,5.3473,5.3473,540200.0
2009-11-10 12:30:00,7.42,7.44,7.4,7.44,998600.0,5.3473,5.3617,5.3329,5.3617,998600.0
2009-11-10 12:35:00,7.44,7.45,7.43,7.45,455200.0,5.3617,5.3689,5.3545,5.3689,455200.0
2009-11-10 12:40:00,7.45,7.47,7.45,7.46,764000.0,5.3689,5.3834,5.3689,5.3762,764000.0
2009-11-10 12:45:00,7.46,7.47,7.46,7.47,290400.0,5.3762,5.3834,5.3762,5.3834,290400.0
2009-11-10 12:50:00,7.47,7.48,7.46,7.48,386600.0,5.3834,5.3906,5.3762,5.3906,386600.0
2009-11-10 12:55:00,7.48,7.48,7.46,7.47,635800.0,5.3906,5.3906,5.3762,5.3834,635800.0
2009-11-10 13:00:00,7.47,7.48,7.46,7.48,513000.0,5.3834,5.3906,5.3762,5.3906,513000.0
2009-11-10 13:05:00,7.47,7.48,7.45,7.46,357600.0,5.3834,5.3906,5.3689,5.3762,357600.0
2009-11-10 13:10:00,7.46,7.46,7.45,7.45,174600.0,5.3762,5.3762,5.3689,5.3689,174600.0
2009-11-10 13:15:00,7.45,7.46,7.45,7.46,278800.0,5.3689,5.3762,5.3689,5.3762,278800.0
2009-11-10 13:20:00,7.46,7.46,7.45,7.46,290800.0,5.3762,5.3762,5.3689,5.3762,290800.0
2009-11-10 13:25:00,7.45,7.46,7.45,7.45,135800.0,5.3689,5.3762,5.3689,5.3689,135800.0
2009-11-10 13:30:00,7.45,7.45,7.43,7.45,396200.0,5.3689,5.3689,5.3545,5.3689,396200.0
2009-11-10 13:35:00,7.44,7.45,7.44,7.45,451200.0,5.3617,5.3689,5.3617,5.3689,451200.0
2009-11-10 13:40:00,7.44,7.44,7.43,7.44,523200.0,5.3617,5.3617,5.3545,5.3617,523200.0
2009-11-10 13:45:00,7.43,7.44,7.43,7.44,330000.0,5.3545,5.3617,5.3545,5.3617,330000.0
2009-11-10 13:50:00,7.43,7.44,7.43,7.44,227600.0,5.3545,5.3617,5.3545,5.3617,227600.0
2009-11-10 13:55:00,7.43,7.44,7.43,7.43,823000.0,5.3545,5.3617,5.3545,5.3545,823000.0
2009-11-10 14:00:00,7.43,7.43,7.42,7.43,1302400.0,5.3545,5.3545,5.3473,5.3545,1302400.0
2009-11-10 14:05:00,7.43,7.44,7.42,7.44,571000.0,5.3545,5.3617,5.3473,5.3617,571000.0
2009-11-10 14:10:00,7.43,7.44,7.43,7.44,239800.0,5.3545,5.3617,5.3545,5.3617,239800.0
2009-11-10 14:15:00,7.43,7.44,7.43,7.43,495800.0,5.3545,5.3617,5.3545,5.3545,495800.0
2009-11-10 14:20:00,7.43,7.44,7.43,7.44,354400.0,5.3545,5.3617,5.3545,5.3617,354400.0
2009-11-10 14:25:00,7.43,7.44,7.43,7.43,289800.0,5.3545,5.3617,5.3545,5.3545,289800.0
2009-11-10 14:30:00,7.43,7.45,7.43,7.44,380800.0,5.3545,5.3689,5.3545,5.3617,380800.0
2009-11-10 14:35:00,7.44,7.45,7.44,7.45,197400.0,5.3617,5.3689,5.3617,5.3689,197400.0
2009-11-10 14:40:00,7.45,7.46,7.45,7.45,638200.0,5.3689,5.3762,5.3689,5.3689,638200.0
2009-11-10 14:45:00,7.45,7.45,7.45,7.45,396400.0,5.3689,5.3689,5.3689,5.3689,396400.0
2009-11-10 14:50:00,7.45,7.46,7.44,7.45,855600.0,5.3689,5.3762,5.3617,5.3689,855600.0
2009-11-10 14:55:00,7.45,7.45,7.45,7.45,173800.0,5.3689,5.3689,5.3689,5.3689,173800.0
2009-11-10 15:00:00,7.45,7.45,7.43,7.43,606600.0,5.3689,5.3689,5.3545,5.3545,606600.0
2009-11-10 15:05:00,7.43,7.43,7.43,7.43,184800.0,5.3545,5.3545,5.3545,5.3545,184800.0
2009-11-10 15:10:00,7.43,7.45,7.42,7.45,1231400.0,5.3545,5.3689,5.3473,5.3689,1231400.0
2009-11-10 15:15:00,7.44,7.46,7.44,7.45,722600.0,5.3617,5.3762,5.3617,5.3689,722600.0
2009-11-10 15:20:00,7.44,7.45,7.43,7.43,466800.0,5.3617,5.3689,5.3545,5.3545,466800.0
2009-11-10 15:25:00,7.43,7.43,7.42,7.43,768400.0,5.3545,5.3545,5.3473,5.3545,768400.0
2009-11-10 15:30:00,7.42,7.43,7.42,7.42,1037800.0,5.3473,5.3545,5.3473,5.3473,1037800.0
2009-11-10 15:35:00,7.42,7.43,7.41,7.41,518400.0,5.3473,5.3545,5.3401,5.3401,518400.0
2009-11-10 15:40:00,7.41,7.43,7.41,7.43,577800.0,5.3401,5.3545,5.3401,5.3545,577800.0
2009-11-10 15:45:00,7.42,7.43,7.42,7.42,581000.0,5.3473,5.3545,5.3473,5.3473,581000.0
2009-11-10 15:50:00,7.42,7.43,7.41,7.41,2820400.0,5.3473,5.3545,5.3401,5.3401,2820400.0
2009-11-10 15:55:00,7.41,7.43,7.41,7.43,2288200.0,5.3401,5.3545,5.3401,5.3545,2288200.0
2009-11-11 09:30:00,7.49,7.54,7.49,7.5,821800.0,5.3978,5.4338,5.3978,5.405,821800.0
2009-11-11 09:35:00,7.5,7.5,7.45,7.47,907400.0,5.405,5.405,5.3689,5.3834,907400.0
2009-11-11 09:40:00,7.47,7.49,7.43,7.45,1478200.0,5.3834,5.3978,5.3545,5.3689,1478200.0
2009-11-11 09:45:00,7.45,7.46,7.43,7.45,938400.0,5.3689,5.3762,5.3545,5.3689,938400.0
2009-11-11 09:50:00,7.45,7.45,7.43,7.45,1656000.0,5.3689,5.3689,5.3545,5.3689,1656000.0
2009-11-11 09:55:00,7.44,7.48,7.44,7.48,2775000.0,5.3617,5.3906,5.3617,5.3906,2775000.0
2009-11-11 10:00:00,7.47,7.5,7.47,7.47,1115800.0,5.3834,5.405,5.3834,5.3834,1115800.0
2009-11-11 10:05:00,7.47,7.47,7.46,7.47,492600.0,5.3834,5.3834,5.3762,5.3834,492600.0
2009-11-11 10:10:00,7.47,7.48,7.45,7.48,1175200.0,5.3834,5.3906,5.3689,5.3906,1175200.0
2009-11-11 10:15:00,7.48,7.49,7.47,7.47,916000.0,5.3906,5.3978,5.3834,5.3834,916000.0
2009-11-11 10:20:00,7.47,7.47,7.46,7.46,697800.0,5.3834,5.3834,5.3762,5.3762,697800.0
2009-11-11 10:25:00,7.46,7.47,7.46,7.47,375600.0,5.3762,5.3834,5.3762,5.3834,375600.0
2009-11-11 10:30:00,7.46,7.47,7.46,7.46,524400.0,5.3762,5.3834,5.3762,5.3762,524400.0
2009-11-11 10:35:00,7.47,7.47,7.45,7.46,1140400.0,5.3834,5.3834,5.3689,5.3762,1140400.0
2009-11-11 10:40:00,7.47,7.47,7.45,7.45,711400.0,5.3834,5.3834,5.3689,5.3689,711400.0
2009-11-11 10:45:00,7.45,7.46,7.43,7.45,911200.0,5.3689,5.3762,5.3545,5.3689,911200.0
2009-11-11 10:50:00,7.44,7.46,7.44,7.46,1347000.0,5.3617,5.3762,5.3617,5.3762,1347000.0
2009-11-11 10:55:00,7.46,7.46,7.45,7.46,756200.0,5.3762,5.3762,5.3689,5.3762,756200.0
2009-11-11 11:00:00,7.46,7.46,7.45,7.46,329200.0,5.3762,5.3762,5.3689,5.3762,329200.0
2009-11-11 11:05:00,7.46,7.47,7.45,7.45,597200.0,5.3762,5.3834,5.3689,5.3689,597200.0
2009-11-11 11:10:00,7.45,7.48,7.45,7.47,723400.0,5.3689,5.3906,5.3689,5.3834,723400.0
2009-11-11 11:15:00,7.47,7.49,7.47,7.48,372400.0,5.3834,5.3978,5.3834,5.3906,372400.0
2009-11-11 11:20:00,7.49,7.49,7.47,7.47,736600.0,5.3978,5.3978,5.3834,5.3834,736600.0
2009-11-11 11:25:00,7.47,7.47,7.46,7.46,479800.0,5.3834,5.3834,5.3762,5.3762,479800.0
2009-11-11 11:30:00,7.46,7.47,7.45,7.46,734800.0,5.3762,5.3834,5.3689,5.3762,734800.0
2009-11-11 11:35:00,7.46,7.48,7.45,7.47,223400.0,5.3762,5.3906,5.3689,5.3834,223400.0
2009-11-11 11:40:00,7.47,7.48,7.47,7.47,57000.0,5.3834,5.3906,5.3834,5.3834,57000.0
2009-11-11 11:45:00,7.47,7.48,7.47,7.48,65000.0,5.3834,5.3906,5.3834,5.3906,65000.0
2009-11-11 11:50:00,7.47,7.48,7.45,7.48,303000.0,5.3834,5.3906,5.3689,5.3906,303000.0
2009-11-11 11:55:00,7.47,7.49,7.46,7.48,740200.0,5.3834,5.3978,5.3762,5.3906,740200.0
2009-11-11 12:00:00,7.48,7.49,7.48,7.48,179400.0,5.3906,5.3978,5.3906,5.3906,179400.0
2009-11-11 12:05:00,7.48,7.5,7.48,7.5,162000.0,5.3906,5.405,5.3906,5.405,162000.0
2009-11-11 12:10:00,7.5,7.5,7.5,7.5,86200.0,5.405,5.405,5.405,5.405,86200.0
2009-11-11 12:15:00,7.5,7.5,7.47,7.47,1169400.0,5.405,5.405,5.3834,5.3834,1169400.0
2009-11-11 12:20:00,7.47,7.47,7.46,7.47,139400.0,5.3834,5.3834,5.3762,5.3834,139400.0
2009-11-11 12:25:00,7.46,7.48,7.46,7.47,192400.0,5.3762,5.3906,5.3762,5.3834,192400.0
2009-11-11 12:30:00,7.47,7.48,7.47,7.47,950000.0,5.3834,5.3906,5.3834,5.3834,950000.0
2009-11-11 12:35:00,7.47,7.49,7.47,7.48,169000.0,5.3834,5.3978,5.3834,5.3906,169000.0
2009-11-11 12:40:00,7.48,7.48,7.47,7.48,91200.0,5.3906,5.3906,5.3834,5.3906,91200.0
2009-11-11 12:45:00,7.47,7.49,7.47,7.48,263800.0,5.3834,5.3978,5.3834,5.3906,263800.0
2009-11-11 12:50:00,7.47,7.49,7.47,7.48,342400.0,5.3834,5.3978,5.3834,5.3906,342400.0
2009-11-11 12:55:00,7.48,7.49,7.48,7.48,112600.0,5.3906,5.3978,5.3906,5.3906,112600.0
2009-11-11 13:00:00,7.49,7.49,7.48,7.49,76800.0,5.3978,5.3978,5.3906,5.3978,76800.0
2009-11-11 13:05:00,7.49,7.49,7.48,7.48,194200.0,5.3978,5.3978,5.3906,5.3906,194200.0
2009-11-11 13:10:00,7.48,7.5,7.47,7.49,190400.0,5.3906,5.405,5.3834,5.3978,190400.0
2009-11-11 13:15:00,7.49,7.5,7.49,7.49,117400.0,5.3978,5.405,5.3978,5.3978,117400.0
2009-11-11 13:20:00,7.49,7.5,7.49,7.5,104600.0,5.3978,5.405,5.3978,5.405,104600.0
2009-11-11 13:25:00,7.5,7.5,7.49,7.49,118800.0,5.405,5.405,5.3978,5.3978,118800.0
2009-11-11 13:30:00,7.5,7.5,7.49,7.49,34200.0,5.405,5.405,5.3978,5.3978,34200.0
2009-11-11 13:35:00,7.49,7.5,7.49,7.49,142800.0,5.3978,5.405,5.3978,5.3978,142800.0
2009-11-11 13:40:00,7.49,7.5,7.49,7.5,407400.0,5.3978,5.405,5.3978,5.405,407400.0
2009-11-11 13:45:00,7.49,7.5,7.49,7.5,166600.0,5.3978,5.405,5.3978,5.405,166600.0
2009-11-11 13:50:00,7.5,7.51,7.49,7.51,293200.0,5.405,5.4122,5.3978,5.4122,293200.0
2009-11-11 13:55:00,7.5,7.52,7.5,7.51,447000.0,5.405,5.4194,5.405,5.4122,447000.0
2009-11-11 14:00:00,7.51,7.52,7.51,7.51,136200.0,5.4122,5.4194,5.4122,5.4122,136200.0
2009-11-11 14:05:00,7.51,7.53,7.51,7.52,403200.0,5.4122,5.4266,5.4122,5.4194,403200.0
2009-11-11 14:10:00,7.52,7.52,7.51,7.52,122400.0,5.4194,5.4194,5.4122,5.4194,122400.0
2009-11-11 14:15:00,7.52,7.53,7.51,7.53,422800.0,5.4194,5.4266,5.4122,5.4266,422800.0
2009-11-11 14:20:00,7.53,7.53,7.53,7.53,60800.0,5.4266,5.4266,5.4266,5.4266,60800.0
2009-11-11 14:25:00,7.53,7.53,7.52,7.53,384800.0,5.4266,5.4266,5.4194,5.4266,384800.0
2009-11-11 14:30:00,7.52,7.53,7.52,7.52,496000.0,5.4194,5.4266,5.4194,5.4194,496000.0
2009-11-11 14:35:00,7.53,7.53,7.52,7.52,83800.0,5.4266,5.4266,5.4194,5.4194,83800.0
2009-11-11 14:40:00,7.53,7.53,7.52,7.52,190800.0,5.4266,5.4266,5.4194,5.4194,190800.0
2009-11-11 14:45:00,7.52,7.53,7.52,7.53,364600.0,5.4194,5.4266,5.4194,5.4266,364600.0
2009-11-11 14:50:00,7.53,7.54,7.53,7.54,118400.0,5.4266,5.4338,5.4266,5.4338,118400.0
2009-11-11 14:55:00,7.54,7.54,7.53,7.53,494800.0,5.4338,5.4338,5.4266,5.4266,494800.0
2009-11-11 15:00:00,7.53,7.53,7.53,7.53,115000.0,5.4266,5.4266,5.4266,5.4266,115000.0
2009-11-11 15:05:00,7.53,7.53,7.53,7.53,116200.0,5.4266,5.4266,5.4266,5.4266,116200.0
2009-11-11 15:10:00,7.53,7.53,7.51,7.52,320000.0,5.4266,5.4266,5.4122,5.4194,320000.0
2009-11-11 15:15:00,7.51,7.53,7.51,7.53,836800.0,5.4122,5.4266,5.4122,5.4266,836800.0
2009-11-11 15:20:00,7.53,7.53,7.52,7.52,144000.0,5.4266,5.4266,5.4194,5.4194,144000.0
2009-11-11 15:25:00,7.52,7.53,7.51,7.52,553600.0,5.4194,5.4266,5.4122,5.4194,553600.0
2009-11-11 15:30:00,7.52,7.54,7.52,7.54,483600.0,5.4194,5.4338,5.4194,5.4338,483600.0
2009-11-11 15:35:00,7.54,7.54,7.52,7.53,517400.0,5.4338,5.4338,5.4194,5.4266,517400.0
2009-11-11 15:40:00,7.52,7.53,7.52,7.52,591400.0,5.4194,5.4266,5.4194,5.4194,591400.0
2009-11-11 15:45:00,7.52,7.55,7.52,7.55,1175000.0,5.4194,5.441,5.4194,5.441,1175000.0
2009-11-11 15:50:00,7.54,7.55,7.53,7.54,911000.0,5.4338,5.441,5.4266,5.4338,911000.0
2009-11-11 15:55:00,7.54,7.56,7.54,7.55,2128200.0,5.4338,5.4482,5.4338,5.441,2128200.0
2009-11-12 09:30:00,7.59,7.62,7.55,7.58,774800.0,5.4698,5.4915,5.441,5.4626,774800.0
2009-11-12 09:35:00,7.58,7.59,7.56,7.58,696000.0,5.4626,5.4698,5.4482,5.4626,696000.0
2009-11-12 09:40:00,7.58,7.63,7.57,7.61,1884200.0,5.4626,5.4987,5.4554,5.4843,1884200.0
2009-11-12 09:45:00,7.61,7.65,7.6,7.65,884000.0,5.4843,5.5131,5.477,5.5131,884000.0
2009-11-12 09:50:00,7.64,7.67,7.64,7.65,757800.0,5.5059,5.5275,5.5059,5.5131,757800.0
2009-11-12 09:55:00,7.65,7.71,7.64,7.71,1314600.0,5.5131,5.5563,5.5059,5.5563,1314600.0
2009-11-12 10:00:00,7.71,7.72,7.68,7.72,1992400.0,5.5563,5.5635,5.5347,5.5635,1992400.0
2009-11-12 10:05:00,7.72,7.72,7.68,7.68,2244200.0,5.5635,5.5635,5.5347,5.5347,2244200.0
2009-11-12 10:10:00,7.69,7.7,7.64,7.65,1324200.0,5.5419,5.5491,5.5059,5.5131,1324200.0
2009-11-12 10:15:00,7.65,7.67,7.64,7.66,1718000.0,5.5131,5.5275,5.5059,5.5203,1718000.0
2009-11-12 10:20:00,7.66,7.68,7.66,7.67,614800.0,5.5203,5.5347,5.5203,5.5275,614800.0
2009-11-12 10:25:00,7.68,7.68,7.66,7.66,316400.0,5.5347,5.5347,5.5203,5.5203,316400.0
2009-11-12 10:30:00,7.66,7.66,7.64,7.66,1143800.0,5.5203,5.5203,5.5059,5.5203,1143800.0
2009-11-12 10:35:00,7.66,7.67,7.65,7.65,600000.0,5.5203,5.5275,5.5131,5.5131,600000.0
2009-11-12 10:40:00,7.65,7.68,7.65,7.68,535200.0,5.5131,5.5347,5.5131,5.5347,535200.0
2009-11-12 10:45:00,7.68,7.69,7.67,7.68,588400.0,5.5347,5.5419,5.5275,5.5347,588400.0
2009-11-12 10:50:00,7.67,7.68,7.67,7.67,799000.0,5.5275,5.5347,5.5275,5.5275,799000.0
2009-11-12 10:55:00,7.68,7.68,7.65,7.66,1020200.0,5.5347,5.5347,5.5131,5.5203,1020200.0
2009-11-12 11:00:00,7.66,7.67,7.64,7.67,1479600.0,5.5203,5.5275,5.5059,5.5275,1479600.0
2009-11-12 11:05:00,7.67,7.67,7.66,7.67,1063800.0,5.5275,5.5275,5.5203,5.5275,1063800.0
2009-11-12 11:10:00,7.67,7.68,7.66,7.67,992200.0,5.5275,5.5347,5.5203,5.5275,992200.0
2009-11-12 11:15:00,7.67,7.68,7.66,7.67,607000.0,5.5275,5.5347,5.5203,5.5275,607000.0
2009-11-12 11:20:00,7.67,7.68,7.65,7.66,1017600.0,5.5275,5.5347,5.5131,5.5203,1017600.0
2009-11-12 11:25:00,7.66,7.66,7.64,7.65,970600.0,5.5203,5.5203,5.5059,5.5131,970600.0
2009-11-12 11:30:00,7.65,7.66,7.63,7.65,1170400.0,5.5131,5.5203,5.4987,5.5131,1170400.0
2009-11-12 11:35:00,7.65,7.65,7.63,7.63,428400.0,5.5131,5.5131,5.4987,5.4987,428400.0
2009-11-12 11:40:00,7.63,7.64,7.62,7.63,360600.0,5.4987,5.5059,5.4915,5.4987,360600.0
2009-11-12 11:45:00,7.63,7.63,7.61,7.62,404000.0,5.4987,5.4987,5.4843,5.4915,404000.0
2009-11-12 11:50:00,7.62,7.62,7.61,7.61,247400.0,5.4915,5.4915,5.4843,5.4843,247400.0
2009-11-12 11:55:00,7.61,7.61,7.6,7.6,420400.0,5.4843,5.4843,5.477,5.477,420400.0
2009-11-12 12:00:00,7.6,7.63,7.59,7.63,1029800.0,5.477,5.4987,5.4698,5.4987,1029800.0
2009-11-12 12:05:00,7.63,7.65,7.62,7.65,912800.0,5.4987,5.5131,5.4915,5.5131,912800.0
2009-11-12 12:10:00,7.65,7.66,7.65,7.65,440000.0,5.5131,5.5203,5.5131,5.5131,440000.0
2009-11-12 12:15:00,7.65,7.66,7.64,7.65,247400.0,5.5131,5.5203,5.5059,5.5131,247400.0
2009-11-12 12:20:00,7.65,7.66,7.63,7.64,275400.0,5.5131,5.5203,5.4987,5.5059,275400.0
2009-11-12 12:25:00,7.65,7.65,7.64,7.65,244800.0,5.5131,5.5131,5.5059,5.5131,244800.0
2009-11-12 12:30:00,7.65,7.65,7.63,7.65,853200.0,5.5131,5.5131,5.4987,5.5131,853200.0
2009-11-12 12:35:00,7.64,7.66,7.64,7.65,214000.0,5.5059,5.5203,5.5059,5.5131,214000.0
2009-11-12 12:40:00,7.65,7.66,7.65,7.66,306600.0,5.5131,5.5203,5.5131,5.5203,306600.0
2009-11-12 12:45:00,7.65,7.66,7.65,7.65,111000.0,5.5131,5.5203,5.5131,5.5131,111000.0
2009-11-12 12:50:00,7.65,7.67,7.65,7.66,353200.0,5.5131,5.5275,5.5131,5.5203,353200.0
2009-11-12 12:55:00,7.66,7.67,7.66,7.66,541200.0,5.5203,5.5275,5.5203,5.5203,541200.0
2009-11-12 13:00:00,7.66,7.66,7.65,7.65,611400.0,5.5203,5.5203,5.5131,5.5131,611400.0
2009-11-12 13:05:00,7.65,7.66,7.63,7.65,505000.0,5.5131,5.5203,5.4987,5.5131,505000.0
2009-11-12 13:10:00,7.65,7.65,7.63,7.64,548000.0,5.5131,5.5131,5.4987,5.5059,548000.0
2009-11-12 13:15:00,7.64,7.66,7.63,7.66,804800.0,5.5059,5.5203,5.4987,5.5203,804800.0
2009-11-12 13:20:00,7.65,7.66,7.65,7.65,158200.0,5.5131,5.5203,5.5131,5.5131,158200.0
2009-11-12 13:25:00,7.65,7.65,7.64,7.64,269800.0,5.5131,5.5131,5.5059,5.5059,269800.0
2009-11-12 13:30:00,7.64,7.65,7.64,7.64,219600.0,5.5059,5.5131,5.5059,5.5059,219600.0
2009-11-12 13:35:00,7.64,7.65,7.64,7.64,74800.0,5.5059,5.5131,5.5059,5.5059,74800.0
2009-11-12 13:40:00,7.65,7.65,7.64,7.64,175600.0,5.5131,5.5131,5.5059,5.5059,175600.0
2009-11-12 13:45:00,7.64,7.66,7.64,7.66,399400.0,5.5059,5.5203,5.5059,5.5203,399400.0
2009-11-12 13:50:00,7.66,7.66,7.65,7.65,305200.0,5.5203,5.5203,5.5131,5.5131,305200.0
2009-11-12 13:55:00,7.66,7.66,7.64,7.65,270800.0,5.5203,5.5203,5.5059,5.5131,270800.0
2009-11-12 14:00:00,7.65,7.66,7.64,7.65,714400.0,5.5131,5.5203,5.5059,5.5131,714400.0
2009-11-12 14:05:00,7.65,7.66,7.65,7.65,186600.0,5.5131,5.5203,5.5131,5.5131,186600.0
2009-11-12 14:10:00,7.65,7.67,7.64,7.67,590800.0,5.5131,5.5275,5.5059,5.5275,590800.0
2009-11-12 14:15:00,7.67,7.67,7.65,7.66,336400.0,5.5275,5.5275,5.5131,5.5203,336400.0
2009-11-12 14:20:00,7.65,7.67,7.65,7.66,439400.0,5.5131,5.5275,5.5131,5.5203,439400.0
2009-11-12 14:25:00,7.66,7.67,7.65,7.67,437000.0,5.5203,5.5275,5.5131,5.5275,437000.0
2009-11-12 14:30:00,7.67,7.69,7.67,7.67,685800.0,5.5275,5.5419,5.5275,5.5275,685800.0
2009-11-12 14:35:00,7.67,7.68,7.66,7.68,536000.0,5.5275,5.5347,5.5203,5.5347,536000.0
2009-11-12 14:40:00,7.68,7.68,7.66,7.67,1285600.0,5.5347,5.5347,5.5203,5.5275,1285600.0
2009-11-12 14:45:00,7.67,7.68,7.66,7.66,861600.0,5.5275,5.5347,5.5203,5.5203,861600.0
2009-11-12 14:50:00,7.66,7.68,7.66,7.67,1463800.0,5.5203,5.5347,5.5203,5.5275,1463800.0
2009-11-12 14:55:00,7.67,7.68,7.66,7.68,880400.0,5.5275,5.5347,5.5203,5.5347,880400.0
2009-11-12 15:00:00,7.68,7.68,7.67,7.67,681200.0,5.5347,5.5347,5.5275,5.5275,681200.0
2009-11-12 15:05:00,7.67,7.68,7.67,7.68,847800.0,5.5275,5.5347,5.5275,5.5347,847800.0
2009-11-12 15:10:00,7.68,7.68,7.67,7.67,632200.0,5.5347,5.5347,5.5275,5.5275,632200.0
2009-11-12 15:15:00,7.67,7.68,7.67,7.68,477600.0,5.5275,5.5347,5.5275,5.5347,477600.0
2009-11-12 15:20:00,7.68,7.69,7.67,7.67,660800.0,5.5347,5.5419,5.5275,5.5275,660800.0
2009-11-12 15:25:00,7.67,7.68,7.67,7.67,315400.0,5.5275,5.5347,5.5275,5.5275,315400.0
2009-11-12 15:30:00,7.68,7.68,7.66,7.67,1240200.0,5.5347,5.5347,5.5203,5.5275,1240200.0
2009-11-12 15:35:00,7.68,7.68,7.65,7.65,1133600.0,5.5347,5.5347,5.5131,5.5131,1133600.0
2009-11-12 15:40:00,7.65,7.66,7.63,7.63,901400.0,5.5131,5.5203,5.4987,5.4987,901400.0
2009-11-12 15:45:00,7.64,7.65,7.63,7.65,1427800.0,5.5059,5.5131,5.4987,5.5131,1427800.0
2009-11-12 15:50:00,7.65,7.65,7.62,7.64,3104000.0,5.5131,5.5131,5.4915,5.5059,3104000.0
2009-11-12 15:55:00,7.64,7.67,7.64,7.67,2102600.0,5.5059,5.5275,5.5059,5.5275,2102600.0
2009-11-13 09:30:00,7.68,7.71,7.63,7.64,1498200.0,5.5347,5.5563,5.4987,5.5059,1498200.0
2009-11-13 09:35:00,7.64,7.67,7.63,7.65,1607000.0,5.5059,5.5275,5.4987,5.5131,1607000.0
2009-11-13 09:40:00,7.65,7.67,7.64,7.64,991400.0,5.5131,5.5275,5.5059,5.5059,991400.0
2009-11-13 09:45:00,7.64,7.66,7.64,7.65,1157400.0,5.5059,5.5203,5.5059,5.5131,1157400.0
2009-11-13 09:50:00,7.65,7.67,7.64,7.65,2056600.0,5.5131,5.5275,5.5059,5.5131,2056600.0
2009-11-13 09:55:00,7.64,7.65,7.59,7.6,1895000.0,5.5059,5.5131,5.4698,5.477,1895000.0
2009-11-13 10:00:00,7.61,7.63,7.6,7.61,1126600.0,5.4843,5.4987,5.477,5.4843,1126600.0
2009-11-13 10:05:00,7.61,7.62,7.6,7.61,1119000.0,5.4843,5.4915,5.477,5.4843,1119000.0
2009-11-13 10:10:00,7.61,7.63,7.6,7.61,573400.0,5.4843,5.4987,5.477,5.4843,573400.0
2009-11-13 10:15:00,7.61,7.61,7.6,7.6,652800.0,5.4843,5.4843,5.477,5.477,652800.0
2009-11-13 10:20:00,7.6,7.64,7.6,7.62,962000.0,5.477,5.5059,5.477,5.4915,962000.0
2009-11-13 10:25:00,7.62,7.63,7.6,7.6,406800.0,5.4915,5.4987,5.477,5.477,406800.0
2009-11-13 10:30:00,7.6,7.61,7.6,7.61,276600.0,5.477,5.4843,5.477,5.4843,276600.0
2009-11-13 10:35:00,7.61,7.62,7.61,7.61,450200.0,5.4843,5.4915,5.4843,5.4843,450200.0
2009-11-13 10:40:00,7.61,7.63,7.61,7.63,470600.0,5.4843,5.4987,5.4843,5.4987,470600.0
2009-11-13 10:45:00,7.63,7.64,7.62,7.64,874800.0,5.4987,5.5059,5.4915,5.5059,874800.0
2009-11-13 10:50:00,7.64,7.67,7.64,7.65,521000.0,5.5059,5.5275,5.5059,5.5131,521000.0
2009-11-13 10:55:00,7.65,7.66,7.64,7.64,355000.0,5.5131,5.5203,5.5059,5.5059,355000.0
2009-11-13 11:00:00,7.64,7.65,7.64,7.64,294000.0,5.5059,5.5131,5.5059,5.5059,294000.0
2009-11-13 11:05:00,7.64,7.66,7.64,7.65,619800.0,5.5059,5.5203,5.5059,5.5131,619800.0
2009-11-13 11:10:00,7.65,7.66,7.65,7.65,113600.0,5.5131,5.5203,5.5131,5.5131,113600.0
2009-11-13 11:15:00,7.65,7.66,7.65,7.66,228200.0,5.5131,5.5203,5.5131,5.5203,228200.0
2009-11-13 11:20:00,7.66,7.67,7.66,7.66,341400.0,5.5203,5.5275,5.5203,5.5203,341400.0
2009-11-13 11:25:00,7.66,7.67,7.66,7.66,92800.0,5.5203,5.5275,5.5203,5.5203,92800.0
2009-11-13 11:30:00,7.66,7.67,7.66,7.66,117200.0,5.5203,5.5275,5.5203,5.5203,117200.0
2009-11-13 11:35:00,7.66,7.67,7.66,7.66,646800.0,5.5203,5.5275,5.5203,5.5203,646800.0
2009-11-13 11:40:00,7.66,7.66,7.66,7.66,257200.0,5.5203,5.5203,5.5203,5.5203,257200.0
2009-11-13 11:45:00,7.66,7.67,7.65,7.67,558800.0,5.5203,5.5275,5.5131,5.5275,558800.0
2009-11-13 11:50:00,7.66,7.67,7.66,7.66,141800.0,5.5203,5.5275,5.5203,5.5203,141800.0
2009-11-13 11:55:00,7.66,7.67,7.66,7.66,260000.0,5.5203,5.5275,5.5203,5.5203,260000.0
2009-11-13 12:00:00,7.66,7.69,7.65,7.69,858600.0,5.5203,5.5419,5.5131,5.5419,858600.0
2009-11-13 12:05:00,7.69,7.7,7.68,7.68,862200.0,5.5419,5.5491,5.5347,5.5347,862200.0
2009-11-13 12:10:00,7.68,7.71,7.68,7.7,329200.0,5.5347,5.5563,5.5347,5.5491,329200.0
2009-11-13 12:15:00,7.7,7.73,7.7,7.73,1082200.0,5.5491,5.5707,5.5491,5.5707,1082200.0
2009-11-13 12:20:00,7.73,7.75,7.73,7.74,475400.0,5.5707,5.5851,5.5707,5.5779,475400.0
2009-11-13 12:25:00,7.74,7.75,7.73,7.74,511800.0,5.5779,5.5851,5.5707,5.5779,511800.0
2009-11-13 12:30:00,7.74,7.75,7.73,7.73,266400.0,5.5779,5.5851,5.5707,5.5707,266400.0
2009-11-13 12:35:00,7.73,7.74,7.73,7.73,272200.0,5.5707,5.5779,5.5707,5.5707,272200.0
2009-11-13 12:40:00,7.73,7.73,7.72,7.72,160400.0,5.5707,5.5707,5.5635,5.5635,160400.0
2009-11-13 12:45:00,7.72,7.74,7.72,7.74,184400.0,5.5635,5.5779,5.5635,5.5779,184400.0
2009-11-13 12:50:00,7.74,7.74,7.74,7.74,77400.0,5.5779,5.5779,5.5779,5.5779,77400.0
2009-11-13 12:55:00,7.74,7.74,7.72,7.72,770800.0,5.5779,5.5779,5.5635,5.5635,770800.0
2009-11-13 13:00:00,7.72,7.73,7.72,7.73,205800.0,5.5635,5.5707,5.5635,5.5707,205800.0
2009-11-13 13:05:00,7.72,7.73,7.72,7.73,133400.0,5.5635,5.5707,5.5635,5.5707,133400.0
2009-11-13 13:10:00,7.73,7.74,7.72,7.73,590600.0,5.5707,5.5779,5.5635,5.5707,590600.0
2009-11-13 13:15:00,7.73,7.73,7.73,7.73,471800.0,5.5707,5.5707,5.5707,5.5707,471800.0
2009-11-13 13:20:00,7.73,7.73,7.72,7.72,836400.0,5.5707,5.5707,5.5635,5.5635,836400.0
2009-11-13 13:25:00,7.72,7.73,7.72,7.72,213600.0,5.5635,5.5707,5.5635,5.5635,213600.0
2009-11-13 13:30:00,7.72,7.72,7.71,7.71,207800.0,5.5635,5.5635,5.5563,5.5563,207800.0
2009-11-13 13:35:00,7.71,7.72,7.71,7.71,359600.0,5.5563,5.5635,5.5563,5.5563,359600.0
2009-11-13 13:40:00,7.71,7.73,7.71,7.72,162600.0,5.5563,5.5707,5.5563,5.5635,162600.0
2009-11-13 13:45:00,7.72,7.73,7.72,7.72,451400.0,5.5635,5.5707,5.5635,5.5635,451400.0
2009-11-13 13:50:00,7.72,7.73,7.72,7.73,229400.0,5.5635,5.5707,5.5635,5.5707,229400.0
2009-11-13 13:55:00,7.73,7.73,7.72,7.72,458000.0,5.5707,5.5707,5.5635,5.5635,458000.0
2009-11-13 14:00:00,7.73,7.75,7.72,7.75,344000.0,5.5707,5.5851,5.5635,5.5851,344000.0
2009-11-13 14:05:00,7.75,7.75,7.73,7.73,437800.0,5.5851,5.5851,5.5707,5.5707,437800.0
2009-11-13 14:10:00,7.73,7.74,7.72,7.72,138000.0,5.5707,5.5779,5.5635,5.5635,138000.0
2009-11-13 14:15:00,7.72,7.73,7.71,7.71,184200.0,5.5635,5.5707,5.5563,5.5563,184200.0
2009-11-13 14:20:00,7.71,7.71,7.7,7.7,282000.0,5.5563,5.5563,5.5491,5.5491,282000.0
2009-11-13 14:25:00,7.71,7.71,7.69,7.7,225800.0,5.5563,5.5563,5.5419,5.5491,225800.0
2009-11-13 14:30:00,7.69,7.7,7.68,7.68,476400.0,5.5419,5.5491,5.5347,5.5347,476400.0
2009-11-13 14:35:00,7.68,7.69,7.68,7.68,174400.0,5.5347,5.5419,5.5347,5.5347,174400.0
2009-11-13 14:40:00,7.68,7.71,7.68,7.69,675800.0,5.5347,5.5563,5.5347,5.5419,675800.0
2009-11-13 14:45:00,7.69,7.7,7.69,7.7,220600.0,5.5419,5.5491,5.5419,5.5491,220600.0
2009-11-13 14:50:00,7.7,7.7,7.68,7.68,2831800.0,5.5491,5.5491,5.5347,5.5347,2831800.0
2009-11-13 14:55:00,7.68,7.7,7.68,7.68,535600.0,5.5347,5.5491,5.5347,5.5347,535600.0
2009-11-13 15:00:00,7.68,7.68,7.68,7.68,647800.0,5.5347,5.5347,5.5347,5.5347,647800.0
2009-11-13 15:05:00,7.68,7.7,7.68,7.68,911600.0,5.5347,5.5491,5.5347,5.5347,911600.0
2009-11-13 15:10:00,7.68,7.68,7.67,7.67,2432200.0,5.5347,5.5347,5.5275,5.5275,2432200.0
2009-11-13 15:15:00,7.67,7.68,7.67,7.68,587000.0,5.5275,5.5347,5.5275,5.5347,587000.0
2009-11-13 15:20:00,7.68,7.68,7.67,7.68,861600.0,5.5347,5.5347,5.5275,5.5347,861600.0
2009-11-13 15:25:00,7.68,7.68,7.67,7.67,977200.0,5.5347,5.5347,5.5275,5.5275,977200.0
2009-11-13 15:30:00,7.67,7.68,7.67,7.68,177200.0,5.5275,5.5347,5.5275,5.5347,177200.0
2009-11-13 15:35:00,7.68,7.68,7.67,7.68,410400.0,5.5347,5.5347,5.5275,5.5347,410400.0
2009-11-13 15:40:00,7.68,7.68,7.67,7.68,676800.0,5.5347,5.5347,5.5275,5.5347,676800.0
2009-11-13 15:45:00,7.68,7.7,7.68,7.7,407600.0,5.5347,5.5491,5.5347,5.5491,407600.0
2009-11-13 15:50:00,7.69,7.71,7.69,7.71,1305000.0,5.5419,5.5563,5.5419,5.5563,1305000.0
2009-11-13 15:55:00,7.71,7.73,7.71,7.73,3618000.0,5.5563,5.5707,5.5563,5.5707,3618000.0
2009-11-16 09:30:00,7.76,7.76,7.73,7.76,1039200.0,5.5924,5.5924,5.5707,5.5924,1039200.0
2009-11-16 09:35:00,7.76,7.77,7.74,7.75,968800.0,5.5924,5.5996,5.5779,5.5851,968800.0
2009-11-16 09:40:00,7.75,7.81,7.75,7.8,1816200.0,5.5851,5.6284,5.5851,5.6212,1816200.0
2009-11-16 09:45:00,7.8,7.81,7.79,7.79,794800.0,5.6212,5.6284,5.614,5.614,794800.0
2009-11-16 09:50:00,7.79,7.8,7.77,7.78,929400.0,5.614,5.6212,5.5996,5.6068,929400.0
2009-11-16 09:55:00,7.79,7.81,7.78,7.8,556800.0,5.614,5.6284,5.6068,5.6212,556800.0
2009-11-16 10:00:00,7.8,7.82,7.8,7.81,823800.0,5.6212,5.6356,5.6212,5.6284,823800.0
2009-11-16 10:05:00,7.82,7.82,7.81,7.82,741200.0,5.6356,5.6356,5.6284,5.6356,741200.0
2009-11-16 10:10:00,7.82,7.82,7.8,7.8,1193600.0,5.6356,5.6356,5.6212,5.6212,1193600.0
2009-11-16 10:15:00,7.81,7.83,7.8,7.82,1050600.0,5.6284,5.6428,5.6212,5.6356,1050600.0
2009-11-16 10:20:00,7.82,7.83,7.81,7.82,527200.0,5.6356,5.6428,5.6284,5.6356,527200.0
2009-11-16 10:25:00,7.82,7.85,7.82,7.83,2057000.0,5.6356,5.6572,5.6356,5.6428,2057000.0
2009-11-16 10:30:00,7.84,7.84,7.82,7.83,652800.0,5.65,5.65,5.6356,5.6428,652800.0
2009-11-16 10:35:00,7.83,7.83,7.81,7.82,597000.0,5.6428,5.6428,5.6284,5.6356,597000.0
2009-11-16 10:40:00,7.82,7.83,7.82,7.83,332000.0,5.6356,5.6428,5.6356,5.6428,332000.0
2009-11-16 10:45:00,7.83,7.84,7.83,7.84,447400.0,5.6428,5.65,5.6428,5.65,447400.0
2009-11-16 10:50:00,7.84,7.87,7.84,7.87,868400.0,5.65,5.6716,5.65,5.6716,868400.0
2009-11-16 10:55:00,7.86,7.88,7.85,7.85,866000.0,5.6644,5.6788,5.6572,5.6572,866000.0
2009-11-16 11:00:00,7.85,7.86,7.84,7.85,794800.0,5.6572,5.6644,5.65,5.6572,794800.0
2009-11-16 11:05:00,7.85,7.86,7.84,7.85,917800.0,5.6572,5.6644,5.65,5.6572,917800.0
2009-11-16 11:10:00,7.85,7.86,7.85,7.85,1162200.0,5.6572,5.6644,5.6572,5.6572,1162200.0
2009-11-16 11:15:00,7.85,7.85,7.84,7.84,183600.0,5.6572,5.6572,5.65,5.65,183600.0
2009-11-16 11:20:00,7.84,7.85,7.84,7.85,429200.0,5.65,5.6572,5.65,5.6572,429200.0
2009-11-16 11:25:00,7.85,7.86,7.84,7.85,360400.0,5.6572,5.6644,5.65,5.6572,360400.0
2009-11-16 11:30:00,7.86,7.87,7.85,7.87,549400.0,5.6644,5.6716,5.6572,5.6716,549400.0
2009-11-16 11:35:00,7.87,7.87,7.86,7.86,753400.0,5.6716,5.6716,5.6644,5.6644,753400.0
2009-11-16 11:40:00,7.86,7.86,7.85,7.85,405000.0,5.6644,5.6644,5.6572,5.6572,405000.0
2009-11-16 11:45:00,7.86,7.86,7.85,7.86,442600.0,5.6644,5.6644,5.6572,5.6644,442600.0
2009-11-16 11:50:00,7.85,7.87,7.85,7.86,1096000.0,5.6572,5.6716,5.6572,5.6644,1096000.0
2009-11-16 11:55:00,7.86,7.87,7.86,7.87,356200.0,5.6644,5.6716,5.6644,5.6716,356200.0
2009-11-16 12:00:00,7.87,7.88,7.86,7.88,986600.0,5.6716,5.6788,5.6644,5.6788,986600.0
2009-11-16 12:05:00,7.88,7.88,7.87,7.87,273800.0,5.6788,5.6788,5.6716,5.6716,273800.0
2009-11-16 12:10:00,7.88,7.88,7.87,7.87,520200.0,5.6788,5.6788,5.6716,5.6716,520200.0
2009-11-16 12:15:00,7.87,7.88,7.84,7.87,1823600.0,5.6716,5.6788,5.65,5.6716,1823600.0
2009-11-16 12:20:00,7.87,7.87,7.85,7.87,639400.0,5.6716,5.6716,5.6572,5.6716,639400.0
2009-11-16 12:25:00,7.87,7.87,7.86,7.87,368200.0,5.6716,5.6716,5.6644,5.6716,368200.0
2009-11-16 12:30:00,7.87,7.87,7.87,7.87,87800.0,5.6716,5.6716,5.6716,5.6716,87800.0
2009-11-16 12:35:00,7.87,7.87,7.85,7.85,1229400.0,5.6716,5.6716,5.6572,5.6572,1229400.0
2009-11-16 12:40:00,7.85,7.87,7.85,7.85,519600.0,5.6572,5.6716,5.6572,5.6572,519600.0
2009-11-16 12:45:00,7.85,7.87,7.85,7.86,275800.0,5.6572,5.6716,5.6572,5.6644,275800.0
2009-11-16 12:50:00,7.87,7.87,7.86,7.86,72800.0,5.6716,5.6716,5.6644,5.6644,72800.0
2009-11-16 12:55:00,7.87,7.87,7.86,7.87,760600.0,5.6716,5.6716,5.6644,5.6716,760600.0
2009-11-16 13:00:00,7.87,7.88,7.87,7.88,491800.0,5.6716,5.6788,5.6716,5.6788,491800.0
2009-11-16 13:05:00,7.87,7.88,7.87,7.87,432000.0,5.6716,5.6788,5.6716,5.6716,432000.0
2009-11-16 13:10:00,7.88,7.9,7.87,7.88,672000.0,5.6788,5.6932,5.6716,5.6788,672000.0
2009-11-16 13:15:00,7.89,7.89,7.87,7.89,701000.0,5.686,5.686,5.6716,5.686,701000.0
2009-11-16 13:20:00,7.89,7.89,7.87,7.87,631400.0,5.686,5.686,5.6716,5.6716,631400.0
2009-11-16 13:25:00,7.87,7.88,7.87,7.87,270000.0,5.6716,5.6788,5.6716,5.6716,270000.0
2009-11-16 13:30:00,7.87,7.89,7.86,7.89,675000.0,5.6716,5.686,5.6644,5.686,675000.0
2009-11-16 13:35:00,7.89,7.9,7.88,7.89,727000.0,5.686,5.6932,5.6788,5.686,727000.0
2009-11-16 13:40:00,7.89,7.9,7.88,7.9,890000.0,5.686,5.6932,5.6788,5.6932,890000.0
2009-11-16 13:45:00,7.9,7.9,7.89,7.89,293800.0,5.6932,5.6932,5.686,5.686,293800.0
2009-11-16 13:50:00,7.89,7.9,7.89,7.89,249600.0,5.686,5.6932,5.686,5.686,249600.0
2009-11-16 13:55:00,7.9,7.9,7.89,7.9,291200.0,5.6932,5.6932,5.686,5.6932,291200.0
2009-11-16 14:00:00,7.9,7.9,7.89,7.9,1389800.0,5.6932,5.6932,5.686,5.6932,1389800.0
2009-11-16 14:05:00,7.9,7.9,7.89,7.9,496800.0,5.6932,5.6932,5.686,5.6932,496800.0
2009-11-16 14:10:00,7.9,7.9,7.89,7.89,307400.0,5.6932,5.6932,5.686,5.686,307400.0
2009-11-16 14:15:00,7.9,7.9,7.89,7.89,480400.0,5.6932,5.6932,5.686,5.686,480400.0
2009-11-16 14:20:00,7.89,7.89,7.88,7.89,382600.0,5.686,5.686,5.6788,5.686,382600.0
2009-11-16 14:25:00,7.89,7.89,7.89,7.89,83000.0,5.686,5.686,5.686,5.686,83000.0
2009-11-16 14:30:00,7.89,7.9,7.89,7.89,334600.0,5.686,5.6932,5.686,5.686,334600.0
2009-11-16 14:35:00,7.89,7.92,7.89,7.92,1337800.0,5.686,5.7077,5.686,5.7077,1337800.0
2009-11-16 14:40:00,7.92,7.92,7.91,7.92,653800.0,5.7077,5.7077,5.7004,5.7077,653800.0
2009-11-16 14:45:00,7.92,7.93,7.92,7.92,583400.0,5.7077,5.7149,5.7077,5.7077,583400.0
2009-11-16 14:50:00,7.92,7.93,7.92,7.92,209600.0,5.7077,5.7149,5.7077,5.7077,209600.0
2009-11-16 14:55:00,7.92,7.93,7.92,7.92,439800.0,5.7077,5.7149,5.7077,5.7077,439800.0
2009-11-16 15:00:00,7.93,7.93,7.89,7.9,2239400.0,5.7149,5.7149,5.686,5.6932,2239400.0
2009-11-16 15:05:00,7.9,7.91,7.9,7.9,988200.0,5.6932,5.7004,5.6932,5.6932,988200.0
2009-11-16 15:10:00,7.9,7.9,7.88,7.89,516200.0,5.6932,5.6932,5.6788,5.686,516200.0
2009-11-16 15:15:00,7.89,7.9,7.87,7.88,984000.0,5.686,5.6932,5.6716,5.6788,984000.0
2009-11-16 15:20:00,7.88,7.9,7.87,7.9,1822200.0,5.6788,5.6932,5.6716,5.6932,1822200.0
2009-11-16 15:25:00,7.9,7.92,7.89,7.89,966200.0,5.6932,5.7077,5.686,5.686,966200.0
2009-11-16 15:30:00,7.89,7.9,7.88,7.88,1010600.0,5.686,5.6932,5.6788,5.6788,1010600.0
2009-11-16 15:35:00,7.89,7.89,7.87,7.89,961600.0,5.686,5.686,5.6716,5.686,961600.0
2009-11-16 15:40:00,7.89,7.9,7.88,7.89,1689200.0,5.686,5.6932,5.6788,5.686,1689200.0
2009-11-16 15:45:00,7.89,7.91,7.89,7.91,892200.0,5.686,5.7004,5.686,5.7004,892200.0
2009-11-16 15:50:00,7.91,7.92,7.9,7.91,1343000.0,5.7004,5.7077,5.6932,5.7004,1343000.0
2009-11-16 15:55:00,7.91,7.93,7.91,7.93,5000600.0,5.7004,5.7149,5.7004,5.7149,5000600.0
2009-11-17 09:30:00,7.9,7.91,7.82,7.82,732600.0,5.6932,5.7004,5.6356,5.6356,732600.0
2009-11-17 09:35:00,7.82,7.84,7.74,7.75,1481600.0,5.6356,5.65,5.5779,5.5851,1481600.0
2009-11-17 09:40:00,7.74,7.75,7.72,7.74,1389600.0,5.5779,5.5851,5.5635,5.5779,1389600.0
2009-11-17 09:45:00,7.75,7.78,7.75,7.78,767800.0,5.5851,5.6068,5.5851,5.6068,767800.0
2009-11-17 09:50:00,7.78,7.81,7.77,7.78,761800.0,5.6068,5.6284,5.5996,5.6068,761800.0
2009-11-17 09:55:00,7.78,7.8,7.78,7.79,590600.0,5.6068,5.6212,5.6068,5.614,590600.0
2009-11-17 10:00:00,7.79,7.79,7.75,7.76,604800.0,5.614,5.614,5.5851,5.5924,604800.0
2009-11-17 10:05:00,7.75,7.76,7.74,7.74,564400.0,5.5851,5.5924,5.5779,5.5779,564400.0
2009-11-17 10:10:00,7.75,7.77,7.74,7.76,437800.0,5.5851,5.5996,5.5779,5.5924,437800.0
2009-11-17 10:15:00,7.76,7.77,7.74,7.75,698000.0,5.5924,5.5996,5.5779,5.5851,698000.0
2009-11-17 10:20:00,7.75,7.76,7.75,7.76,290600.0,5.5851,5.5924,5.5851,5.5924,290600.0
2009-11-17 10:25:00,7.76,7.76,7.74,7.75,363600.0,5.5924,5.5924,5.5779,5.5851,363600.0
2009-11-17 10:30:00,7.76,7.76,7.74,7.75,377800.0,5.5924,5.5924,5.5779,5.5851,377800.0
2009-11-17 10:35:00,7.75,7.76,7.74,7.74,422200.0,5.5851,5.5924,5.5779,5.5779,422200.0
2009-11-17 10:40:00,7.74,7.74,7.72,7.72,628800.0,5.5779,5.5779,5.5635,5.5635,628800.0
2009-11-17 10:45:00,7.72,7.73,7.72,7.72,304000.0,5.5635,5.5707,5.5635,5.5635,304000.0
2009-11-17 10:50:00,7.72,7.75,7.71,7.75,660800.0,5.5635,5.5851,5.5563,5.5851,660800.0
2009-11-17 10:55:00,7.75,7.76,7.75,7.75,232600.0,5.5851,5.5924,5.5851,5.5851,232600.0
2009-11-17 11:00:00,7.75,7.75,7.74,7.74,86000.0,5.5851,5.5851,5.5779,5.5779,86000.0
2009-11-17 11:05:00,7.74,7.76,7.74,7.75,341000.0,5.5779,5.5924,5.5779,5.5851,341000.0
2009-11-17 11:10:00,7.75,7.76,7.73,7.73,198600.0,5.5851,5.5924,5.5707,5.5707,198600.0
2009-11-17 11:15:00,7.73,7.73,7.7,7.7,311800.0,5.5707,5.5707,5.5491,5.5491,311800.0
2009-11-17 11:20:00,7.7,7.71,7.7,7.7,618000.0,5.5491,5.5563,5.5491,5.5491,618000.0
2009-11-17 11:25:00,7.7,7.71,7.7,7.7,184000.0,5.5491,5.5563,5.5491,5.5491,184000.0
2009-11-17 11:30:00,7.7,7.7,7.69,7.69,519400.0,5.5491,5.5491,5.5419,5.5419,519400.0
2009-11-17 11:35:00,7.69,7.71,7.69,7.7,1074200.0,5.5419,5.5563,5.5419,5.5491,1074200.0
2009-11-17 11:40:00,7.7,7.7,7.69,7.69,493000.0,5.5491,5.5491,5.5419,5.5419,493000.0
2009-11-17 11:45:00,7.69,7.7,7.68,7.68,326800.0,5.5419,5.5491,5.5347,5.5347,326800.0
2009-11-17 11:50:00,7.68,7.68,7.67,7.67,510200.0,5.5347,5.5347,5.5275,5.5275,510200.0
2009-11-17 11:55:00,7.67,7.68,7.67,7.67,499800.0,5.5275,5.5347,5.5275,5.5275,499800.0
2009-11-17 12:00:00,7.68,7.68,7.66,7.66,467400.0,5.5347,5.5347,5.5203,5.5203,467400.0
2009-11-17 12:05:00,7.67,7.68,7.66,7.68,521000.0,5.5275,5.5347,5.5203,5.5347,521000.0
2009-11-17 12:10:00,7.67,7.7,7.67,7.69,559000.0,5.5275,5.5491,5.5275,5.5419,559000.0
2009-11-17 12:15:00,7.69,7.7,7.68,7.69,307000.0,5.5419,5.5491,5.5347,5.5419,307000.0
2009-11-17 12:20:00,7.69,7.7,7.69,7.7,397800.0,5.5419,5.5491,5.5419,5.5491,397800.0
2009-11-17 12:25:00,7.71,7.71,7.7,7.7,88000.0,5.5563,5.5563,5.5491,5.5491,88000.0
2009-11-17 12:30:00,7.7,7.71,7.7,7.71,337600.0,5.5491,5.5563,5.5491,5.5563,337600.0
2009-11-17 12:35:00,7.71,7.71,7.7,7.71,249400.0,5.5563,5.5563,5.5491,5.5563,249400.0
2009-11-17 12:40:00,7.71,7.71,7.71,7.71,70000.0,5.5563,5.5563,5.5563,5.5563,70000.0
2009-11-17 12:45:00,7.71,7.71,7.7,7.7,209200.0,5.5563,5.5563,5.5491,5.5491,209200.0
2009-11-17 12:50:00,7.7,7.7,7.69,7.7,160000.0,5.5491,5.5491,5.5419,5.5491,160000.0
2009-11-17 12:55:00,7.7,7.7,7.7,7.7,38000.0,5.5491,5.5491,5.5491,5.5491,38000.0
2009-11-17 13:00:00,7.7,7.72,7.7,7.71,549400.0,5.5491,5.5635,5.5491,5.5563,549400.0
2009-11-17 13:05:00,7.71,7.71,7.71,7.71,74800.0,5.5563,5.5563,5.5563,5.5563,74800.0
2009-11-17 13:10:00,7.71,7.71,7.68,7.68,3842600.0,5.5563,5.5563,5.5347,5.5347,3842600.0
2009-11-17 13:15:00,7.69,7.7,7.68,7.7,443000.0,5.5419,5.5491,5.5347,5.5491,443000.0
2009-11-17 13:20:00,7.69,7.7,7.69,7.7,558600.0,5.5419,5.5491,5.5419,5.5491,558600.0
2009-11-17 13:25:00,7.7,7.7,7.69,7.69,74400.0,5.5491,5.5491,5.5419,5.5419,74400.0
2009-11-17 13:30:00,7.7,7.7,7.69,7.69,78400.0,5.5491,5.5491,5.5419,5.5419,78400.0
2009-11-17 13:35:00,7.7,7.7,7.68,7.68,390800.0,5.5491,5.5491,5.5347,5.5347,390800.0
2009-11-17 13:40:00,7.68,7.7,7.68,7.69,486600.0,5.5347,5.5491,5.5347,5.5419,486600.0
2009-11-17 13:45:00,7.69,7.71,7.69,7.71,276600.0,5.5419,5.5563,5.5419,5.5563,276600.0
2009-11-17 13:50:00,7.71,7.72,7.71,7.71,79600.0,5.5563,5.5635,5.5563,5.5563,79600.0
2009-11-17 13:55:00,7.72,7.72,7.7,7.72,439400.0,5.5635,5.5635,5.5491,5.5635,439400.0
2009-11-17 14:00:00,7.72,7.72,7.71,7.71,92800.0,5.5635,5.5635,5.5563,5.5563,92800.0
2009-11-17 14:05:00,7.71,7.72,7.71,7.72,297200.0,5.5563,5.5635,5.5563,5.5635,297200.0
2009-11-17 14:10:00,7.72,7.73,7.72,7.73,129400.0,5.5635,5.5707,5.5635,5.5707,129400.0
2009-11-17 14:15:00,7.73,7.73,7.72,7.72,79000.0,5.5707,5.5707,5.5635,5.5635,79000.0
2009-11-17 14:20:00,7.72,7.73,7.72,7.72,150400.0,5.5635,5.5707,5.5635,5.5635,150400.0
2009-11-17 14:25:00,7.72,7.72,7.7,7.71,594600.0,5.5635,5.5635,5.5491,5.5563,594600.0
2009-11-17 14:30:00,7.7,7.71,7.7,7.7,73400.0,5.5491,5.5563,5.5491,5.5491,73400.0
2009-11-17 14:35:00,7.7,7.74,7.7,7.72,1125000.0,5.5491,5.5779,5.5491,5.5635,1125000.0
2009-11-17 14:40:00,7.73,7.73,7.72,7.73,250000.0,5.5707,5.5707,5.5635,5.5707,250000.0
2009-11-17 14:45:00,7.73,7.74,7.72,7.72,272000.0,5.5707,5.5779,5.5635,5.5635,272000.0
2009-11-17 14:50:00,7.72,7.72,7.71,7.71,199000.0,5.5635,5.5635,5.5563,5.5563,199000.0
2009-11-17 14:55:00,7.71,7.72,7.7,7.71,410200.0,5.5563,5.5635,5.5491,5.5563,410200.0
2009-11-17 15:00:00,7.71,7.72,7.71,7.71,322400.0,5.5563,5.5635,5.5563,5.5563,322400.0
2009-11-17 15:05:00,7.71,7.73,7.71,7.72,704200.0,5.5563,5.5707,5.5563,5.5635,704200.0
2009-11-17 15:10:00,7.72,7.72,7.71,7.72,157000.0,5.5635,5.5635,5.5563,5.5635,157000.0
2009-11-17 15:15:00,7.72,7.73,7.72,7.73,101600.0,5.5635,5.5707,5.5635,5.5707,101600.0
2009-11-17 15:20:00,7.73,7.73,7.72,7.73,174000.0,5.5707,5.5707,5.5635,5.5707,174000.0
2009-11-17 15:25:00,7.73,7.74,7.73,7.74,486200.0,5.5707,5.5779,5.5707,5.5779,486200.0
2009-11-17 15:30:00,7.73,7.75,7.73,7.74,297200.0,5.5707,5.5851,5.5707,5.5779,297200.0
2009-11-17 15:35:00,7.74,7.75,7.73,7.73,652000.0,5.5779,5.5851,5.5707,5.5707,652000.0
2009-11-17 15:40:00,7.74,7.74,7.73,7.74,404000.0,5.5779,5.5779,5.5707,5.5779,404000.0
2009-11-17 15:45:00,7.74,7.75,7.74,7.74,282200.0,5.5779,5.5851,5.5779,5.5779,282200.0
2009-11-17 15:50:00,7.75,7.76,7.74,7.75,1193200.0,5.5851,5.5924,5.5779,5.5851,1193200.0
2009-11-17 15:55:00,7.75,7.76,7.75,7.75,1635800.0,5.5851,5.5924,5.5851,5.5851,1635800.0
2009-11-18 09:30:00,7.74,7.76,7.69,7.69,519400.0,5.5779,5.5924,5.5419,5.5419,519400.0
2009-11-18 09:35:00,7.7,7.7,7.66,7.67,566200.0,5.5491,5.5491,5.5203,5.5275,566200.0
2009-11-18 09:40:00,7.67,7.67,7.64,7.66,668400.0,5.5275,5.5275,5.5059,5.5203,668400.0
2009-11-18 09:45:00,7.66,7.67,7.65,7.65,581400.0,5.5203,5.5275,5.5131,5.5131,581400.0
2009-11-18 09:50:00,7.65,7.65,7.6,7.6,1896400.0,5.5131,5.5131,5.477,5.477,1896400.0
2009-11-18 09:55:00,7.61,7.61,7.58,7.59,204800.0,5.4843,5.4843,5.4626,5.4698,204800.0
2009-11-18 10:00:00,7.58,7.59,7.56,7.56,419400.0,5.4626,5.4698,5.4482,5.4482,419400.0
2009-11-18 10:05:00,7.56,7.59,7.55,7.58,544000.0,5.4482,5.4698,5.441,5.4626,544000.0
2009-11-18 10:10:00,7.58,7.59,7.57,7.58,579200.0,5.4626,5.4698,5.4554,5.4626,579200.0
2009-11-18 10:15:00,7.59,7.6,7.58,7.6,272800.0,5.4698,5.477,5.4626,5.477,272800.0
2009-11-18 10:20:00,7.6,7.61,7.59,7.6,392200.0,5.477,5.4843,5.4698,5.477,392200.0
2009-11-18 10:25:00,7.6,7.61,7.59,7.6,677400.0,5.477,5.4843,5.4698,5.477,677400.0
2009-11-18 10:30:00,7.59,7.6,7.57,7.6,872000.0,5.4698,5.477,5.4554,5.477,872000.0
2009-11-18 10:35:00,7.6,7.63,7.59,7.63,668200.0,5.477,5.4987,5.4698,5.4987,668200.0
2009-11-18 10:40:00,7.63,7.63,7.61,7.61,842800.0,5.4987,5.4987,5.4843,5.4843,842800.0
2009-11-18 10:45:00,7.62,7.62,7.6,7.61,383000.0,5.4915,5.4915,5.477,5.4843,383000.0
2009-11-18 10:50:00,7.6,7.61,7.59,7.59,651600.0,5.477,5.4843,5.4698,5.4698,651600.0
2009-11-18 10:55:00,7.59,7.59,7.59,7.59,116200.0,5.4698,5.4698,5.4698,5.4698,116200.0
2009-11-18 11:00:00,7.59,7.6,7.59,7.6,433200.0,5.4698,5.477,5.4698,5.477,433200.0
2009-11-18 11:05:00,7.6,7.6,7.58,7.59,358200.0,5.477,5.477,5.4626,5.4698,358200.0
2009-11-18 11:10:00,7.59,7.6,7.58,7.59,200800.0,5.4698,5.477,5.4626,5.4698,200800.0
2009-11-18 11:15:00,7.58,7.59,7.57,7.58,295800.0,5.4626,5.4698,5.4554,5.4626,295800.0
2009-11-18 11:20:00,7.57,7.58,7.56,7.58,928000.0,5.4554,5.4626,5.4482,5.4626,928000.0
2009-11-18 11:25:00,7.58,7.58,7.57,7.58,231600.0,5.4626,5.4626,5.4554,5.4626,231600.0
2009-11-18 11:30:00,7.58,7.58,7.57,7.57,169800.0,5.4626,5.4626,5.4554,5.4554,169800.0
2009-11-18 11:35:00,7.57,7.58,7.57,7.58,372800.0,5.4554,5.4626,5.4554,5.4626,372800.0
2009-11-18 11:40:00,7.58,7.58,7.58,7.58,230400.0,5.4626,5.4626,5.4626,5.4626,230400.0
2009-11-18 11:45:00,7.58,7.58,7.58,7.58,135000.0,5.4626,5.4626,5.4626,5.4626,135000.0
2009-11-18 11:50:00,7.58,7.59,7.57,7.57,327000.0,5.4626,5.4698,5.4554,5.4554,327000.0
2009-11-18 11:55:00,7.58,7.58,7.57,7.57,50600.0,5.4626,5.4626,5.4554,5.4554,50600.0
2009-11-18 12:00:00,7.57,7.58,7.57,7.58,69200.0,5.4554,5.4626,5.4554,5.4626,69200.0
2009-11-18 12:05:00,7.57,7.58,7.57,7.58,284800.0,5.4554,5.4626,5.4554,5.4626,284800.0
2009-11-18 12:10:00,7.58,7.58,7.57,7.58,54200.0,5.4626,5.4626,5.4554,5.4626,54200.0
2009-11-18 12:15:00,7.58,7.58,7.57,7.58,65600.0,5.4626,5.4626,5.4554,5.4626,65600.0
2009-11-18 12:20:00,7.57,7.58,7.57,7.58,243400.0,5.4554,5.4626,5.4554,5.4626,243400.0
2009-11-18 12:25:00,7.58,7.58,7.58,7.58,129400.0,5.4626,5.4626,5.4626,5.4626,129400.0
2009-11-18 12:30:00,7.58,7.58,7.58,7.58,154400.0,5.4626,5.4626,5.4626,5.4626,154400.0
2009-11-18 12:35:00,7.58,7.58,7.58,7.58,127000.0,5.4626,5.4626,5.4626,5.4626,127000.0
2009-11-18 12:40:00,7.58,7.58,7.58,7.58,82200.0,5.4626,5.4626,5.4626,5.4626,82200.0
2009-11-18 12:45:00,7.58,7.58,7.58,7.58,84800.0,5.4626,5.4626,5.4626,5.4626,84800.0
2009-11-18 12:50:00,7.58,7.58,7.58,7.58,78000.0,5.4626,5.4626,5.4626,5.4626,78000.0
2009-11-18 12:55:00,7.58,7.58,7.57,7.58,173600.0,5.4626,5.4626,5.4554,5.4626,173600.0
2009-11-18 13:00:00,7.58,7.58,7.57,7.57,365400.0,5.4626,5.4626,5.4554,5.4554,365400.0
2009-11-18 13:05:00,7.58,7.58,7.57,7.57,115400.0,5.4626,5.4626,5.4554,5.4554,115400.0
2009-11-18 13:10:00,7.58,7.58,7.55,7.56,970200.0,5.4626,5.4626,5.441,5.4482,970200.0
2009-11-18 13:15:00,7.56,7.57,7.56,7.57,117200.0,5.4482,5.4554,5.4482,5.4554,117200.0
2009-11-18 13:20:00,7.57,7.57,7.56,7.57,359800.0,5.4554,5.4554,5.4482,5.4554,359800.0
2009-11-18 13:25:00,7.57,7.57,7.56,7.57,151600.0,5.4554,5.4554,5.4482,5.4554,151600.0
2009-11-18 13:30:00,7.57,7.57,7.56,7.57,384600.0,5.4554,5.4554,5.4482,5.4554,384600.0
2009-11-18 13:35:00,7.57,7.57,7.56,7.57,141800.0,5.4554,5.4554,5.4482,5.4554,141800.0
2009-11-18 13:40:00,7.57,7.58,7.57,7.58,758800.0,5.4554,5.4626,5.4554,5.4626,758800.0
2009-11-18 13:45:00,7.58,7.58,7.58,7.58,184600.0,5.4626,5.4626,5.4626,5.4626,184600.0
2009-11-18 13:50:00,7.58,7.59,7.58,7.59,147000.0,5.4626,5.4698,5.4626,5.4698,147000.0
2009-11-18 13:55:00,7.59,7.59,7.58,7.59,128400.0,5.4698,5.4698,5.4626,5.4698,128400.0
2009-11-18 14:00:00,7.59,7.59,7.58,7.59,185600.0,5.4698,5.4698,5.4626,5.4698,185600.0
2009-11-18 14:05:00,7.59,7.59,7.57,7.58,691800.0,5.4698,5.4698,5.4554,5.4626,691800.0
2009-11-18 14:10:00,7.58,7.58,7.57,7.57,391400.0,5.4626,5.4626,5.4554,5.4554,391400.0
2009-11-18 14:15:00,7.57,7.57,7.57,7.57,155800.0,5.4554,5.4554,5.4554,5.4554,155800.0
2009-11-18 14:20:00,7.57,7.58,7.57,7.57,630400.0,5.4554,5.4626,5.4554,5.4554,630400.0
2009-11-18 14:25:00,7.57,7.57,7.57,7.57,216200.0,5.4554,5.4554,5.4554,5.4554,216200.0
2009-11-18 14:30:00,7.57,7.57,7.57,7.57,229600.0,5.4554,5.4554,5.4554,5.4554,229600.0
2009-11-18 14:35:00,7.57,7.57,7.57,7.57,149200.0,5.4554,5.4554,5.4554,5.4554,149200.0
2009-11-18 14:40:00,7.57,7.57,7.57,7.57,208400.0,5.4554,5.4554,5.4554,5.4554,208400.0
2009-11-18 14:45:00,7.57,7.57,7.57,7.57,136400.0,5.4554,5.4554,5.4554,5.4554,136400.0
2009-11-18 14:50:00,7.57,7.57,7.56,7.57,1238000.0,5.4554,5.4554,5.4482,5.4554,1238000.0
2009-11-18 14:55:00,7.57,7.58,7.56,7.58,1036200.0,5.4554,5.4626,5.4482,5.4626,1036200.0
2009-11-18 15:00:00,7.58,7.58,7.57,7.58,1444000.0,5.4626,5.4626,5.4554,5.4626,1444000.0
2009-11-18 15:05:00,7.58,7.58,7.57,7.58,762200.0,5.4626,5.4626,5.4554,5.4626,762200.0
2009-11-18 15:10:00,7.58,7.58,7.57,7.58,1343000.0,5.4626,5.4626,5.4554,5.4626,1343000.0
2009-11-18 15:15:00,7.57,7.58,7.57,7.57,1339600.0,5.4554,5.4626,5.4554,5.4554,1339600.0
2009-11-18 15:20:00,7.57,7.57,7.57,7.57,989400.0,5.4554,5.4554,5.4554,5.4554,989400.0
2009-11-18 15:25:00,7.57,7.57,7.57,7.57,195200.0,5.4554,5.4554,5.4554,5.4554,195200.0
2009-11-18 15:30:00,7.57,7.57,7.55,7.56,1895800.0,5.4554,5.4554,5.441,5.4482,1895800.0
2009-11-18 15:35:00,7.56,7.57,7.55,7.55,1880400.0,5.4482,5.4554,5.441,5.441,1880400.0
2009-11-18 15:40:00,7.55,7.57,7.55,7.57,1169400.0,5.441,5.4554,5.441,5.4554,1169400.0
2009-11-18 15:45:00,7.57,7.57,7.56,7.57,1276800.0,5.4554,5.4554,5.4482,5.4554,1276800.0
2009-11-18 15:50:00,7.57,7.58,7.57,7.57,2635800.0,5.4554,5.4626,5.4554,5.4554,2635800.0
2009-11-18 15:55:00,7.57,7.57,7.56,7.57,3718400.0,5.4554,5.4554,5.4482,5.4554,3718400.0
2009-11-19 09:30:00,7.54,7.55,7.49,7.51,1447400.0,5.4338,5.441,5.3978,5.4122,1447400.0
2009-11-19 09:35:00,7.51,7.52,7.42,7.43,1513400.0,5.4122,5.4194,5.3473,5.3545,1513400.0
2009-11-19 09:40:00,7.43,7.46,7.42,7.46,951000.0,5.3545,5.3762,5.3473,5.3762,951000.0
2009-11-19 09:45:00,7.45,7.46,7.42,7.44,839200.0,5.3689,5.3762,5.3473,5.3617,839200.0
2009-11-19 09:50:00,7.44,7.45,7.42,7.43,1393000.0,5.3617,5.3689,5.3473,5.3545,1393000.0
2009-11-19 09:55:00,7.43,7.44,7.42,7.42,534800.0,5.3545,5.3617,5.3473,5.3473,534800.0
2009-11-19 10:00:00,7.42,7.43,7.41,7.41,900600.0,5.3473,5.3545,5.3401,5.3401,900600.0
2009-11-19 10:05:00,7.41,7.41,7.36,7.36,2472000.0,5.3401,5.3401,5.3041,5.3041,2472000.0
2009-11-19 10:10:00,7.36,7.39,7.36,7.39,1376200.0,5.3041,5.3257,5.3041,5.3257,1376200.0
2009-11-19 10:15:00,7.38,7.39,7.35,7.35,947600.0,5.3185,5.3257,5.2969,5.2969,947600.0
2009-11-19 10:20:00,7.36,7.38,7.35,7.38,677600.0,5.3041,5.3185,5.2969,5.3185,677600.0
2009-11-19 10:25:00,7.38,7.38,7.36,7.36,417200.0,5.3185,5.3185,5.3041,5.3041,417200.0
2009-11-19 10:30:00,7.36,7.36,7.33,7.35,924400.0,5.3041,5.3041,5.2825,5.2969,924400.0
2009-11-19 10:35:00,7.35,7.38,7.34,7.38,1096400.0,5.2969,5.3185,5.2897,5.3185,1096400.0
2009-11-19 10:40:00,7.38,7.39,7.37,7.39,554200.0,5.3185,5.3257,5.3113,5.3257,554200.0
2009-11-19 10:45:00,7.39,7.39,7.38,7.39,1100200.0,5.3257,5.3257,5.3185,5.3257,1100200.0
2009-11-19 10:50:00,7.39,7.39,7.37,7.38,435000.0,5.3257,5.3257,5.3113,5.3185,435000.0
2009-11-19 10:55:00,7.38,7.38,7.36,7.36,500000.0,5.3185,5.3185,5.3041,5.3041,500000.0
2009-11-19 11:00:00,7.36,7.36,7.35,7.35,490200.0,5.3041,5.3041,5.2969,5.2969,490200.0
2009-11-19 11:05:00,7.35,7.36,7.34,7.36,761800.0,5.2969,5.3041,5.2897,5.3041,761800.0
2009-11-19 11:10:00,7.36,7.39,7.36,7.39,744200.0,5.3041,5.3257,5.3041,5.3257,744200.0
2009-11-19 11:15:00,7.39,7.39,7.38,7.38,381200.0,5.3257,5.3257,5.3185,5.3185,381200.0
2009-11-19 11:20:00,7.39,7.39,7.38,7.38,380000.0,5.3257,5.3257,5.3185,5.3185,380000.0
2009-11-19 11:25:00,7.38,7.39,7.38,7.39,412400.0,5.3185,5.3257,5.3185,5.3257,412400.0
2009-11-19 11:30:00,7.39,7.39,7.38,7.38,988000.0,5.3257,5.3257,5.3185,5.3185,988000.0
2009-11-19 11:35:00,7.38,7.38,7.38,7.38,144600.0,5.3185,5.3185,5.3185,5.3185,144600.0
2009-11-19 11:40:00,7.38,7.39,7.38,7.39,248800.0,5.3185,5.3257,5.3185,5.3257,248800.0
2009-11-19 11:45:00,7.39,7.39,7.38,7.39,182800.0,5.3257,5.3257,5.3185,5.3257,182800.0
2009-11-19 11:50:00,7.38,7.39,7.37,7.38,218400.0,5.3185,5.3257,5.3113,5.3185,218400.0
2009-11-19 11:55:00,7.38,7.39,7.37,7.39,502000.0,5.3185,5.3257,5.3113,5.3257,502000.0
2009-11-19 12:00:00,7.39,7.39,7.38,7.38,352000.0,5.3257,5.3257,5.3185,5.3185,352000.0
2009-11-19 12:05:00,7.38,7.38,7.36,7.36,279800.0,5.3185,5.3185,5.3041,5.3041,279800.0
2009-11-19 12:10:00,7.37,7.37,7.36,7.37,213200.0,5.3113,5.3113,5.3041,5.3113,213200.0
2009-11-19 12:15:00,7.37,7.38,7.36,7.38,285200.0,5.3113,5.3185,5.3041,5.3185,285200.0
2009-11-19 12:20:00,7.37,7.38,7.36,7.37,221000.0,5.3113,5.3185,5.3041,5.3113,221000.0
2009-11-19 12:25:00,7.37,7.38,7.36,7.38,202600.0,5.3113,5.3185,5.3041,5.3185,202600.0
2009-11-19 12:30:00,7.38,7.38,7.37,7.38,212600.0,5.3185,5.3185,5.3113,5.3185,212600.0
2009-11-19 12:35:00,7.38,7.38,7.37,7.37,212000.0,5.3185,5.3185,5.3113,5.3113,212000.0
2009-11-19 12:40:00,7.37,7.37,7.37,7.37,116600.0,5.3113,5.3113,5.3113,5.3113,116600.0
2009-11-19 12:45:00,7.37,7.37,7.36,7.37,643400.0,5.3113,5.3113,5.3041,5.3113,643400.0
2009-11-19 12:50:00,7.37,7.38,7.36,7.37,739800.0,5.3113,5.3185,5.3041,5.3113,739800.0
2009-11-19 12:55:00,7.36,7.39,7.36,7.39,411000.0,5.3041,5.3257,5.3041,5.3257,411000.0
2009-11-19 13:00:00,7.39,7.4,7.39,7.4,257400.0,5.3257,5.3329,5.3257,5.3329,257400.0
2009-11-19 13:05:00,7.4,7.42,7.4,7.42,218800.0,5.3329,5.3473,5.3329,5.3473,218800.0
2009-11-19 13:10:00,7.42,7.42,7.39,7.39,366400.0,5.3473,5.3473,5.3257,5.3257,366400.0
2009-11-19 13:15:00,7.39,7.4,7.39,7.39,239400.0,5.3257,5.3329,5.3257,5.3257,239400.0
2009-11-19 13:20:00,7.39,7.4,7.39,7.4,170200.0,5.3257,5.3329,5.3257,5.3329,170200.0
2009-11-19 13:25:00,7.4,7.4,7.39,7.39,125800.0,5.3329,5.3329,5.3257,5.3257,125800.0
2009-11-19 13:30:00,7.39,7.4,7.38,7.4,349400.0,5.3257,5.3329,5.3185,5.3329,349400.0
2009-11-19 13:35:00,7.4,7.41,7.39,7.41,184200.0,5.3329,5.3401,5.3257,5.3401,184200.0
2009-11-19 13:40:00,7.41,7.41,7.4,7.41,269000.0,5.3401,5.3401,5.3329,5.3401,269000.0
2009-11-19 13:45:00,7.41,7.41,7.4,7.4,166000.0,5.3401,5.3401,5.3329,5.3329,166000.0
2009-11-19 13:50:00,7.4,7.4,7.4,7.4,117200.0,5.3329,5.3329,5.3329,5.3329,117200.0
2009-11-19 13:55:00,7.4,7.41,7.4,7.41,177200.0,5.3329,5.3401,5.3329,5.3401,177200.0
2009-11-19 14:00:00,7.41,7.41,7.39,7.4,354000.0,5.3401,5.3401,5.3257,5.3329,354000.0
2009-11-19 14:05:00,7.39,7.4,7.38,7.39,428200.0,5.3257,5.3329,5.3185,5.3257,428200.0
2009-11-19 14:10:00,7.39,7.4,7.38,7.39,308400.0,5.3257,5.3329,5.3185,5.3257,308400.0
2009-11-19 14:15:00,7.4,7.4,7.39,7.4,167600.0,5.3329,5.3329,5.3257,5.3329,167600.0
2009-11-19 14:20:00,7.4,7.44,7.4,7.43,3087000.0,5.3329,5.3617,5.3329,5.3545,3087000.0
2009-11-19 14:25:00,7.44,7.44,7.43,7.43,426000.0,5.3617,5.3617,5.3545,5.3545,426000.0
2009-11-19 14:30:00,7.43,7.43,7.43,7.43,126400.0,5.3545,5.3545,5.3545,5.3545,126400.0
2009-11-19 14:35:00,7.43,7.43,7.43,7.43,219400.0,5.3545,5.3545,5.3545,5.3545,219400.0
2009-11-19 14:40:00,7.43,7.44,7.43,7.44,294400.0,5.3545,5.3617,5.3545,5.3617,294400.0
2009-11-19 14:45:00,7.44,7.45,7.43,7.45,870000.0,5.3617,5.3689,5.3545,5.3689,870000.0
2009-11-19 14:50:00,7.45,7.45,7.45,7.45,100200.0,5.3689,5.3689,5.3689,5.3689,100200.0
2009-11-19 14:55:00,7.45,7.45,7.45,7.45,679400.0,5.3689,5.3689,5.3689,5.3689,679400.0
2009-11-19 15:00:00,7.45,7.45,7.45,7.45,238600.0,5.3689,5.3689,5.3689,5.3689,238600.0
2009-11-19 15:05:00,7.45,7.46,7.45,7.46,443000.0,5.3689,5.3762,5.3689,5.3762,443000.0
2009-11-19 15:10:00,7.46,7.46,7.45,7.45,166400.0,5.3762,5.3762,5.3689,5.3689,166400.0
2009-11-19 15:15:00,7.46,7.47,7.45,7.47,466000.0,5.3762,5.3834,5.3689,5.3834,466000.0
2009-11-19 15:20:00,7.46,7.47,7.46,7.46,724600.0,5.3762,5.3834,5.3762,5.3762,724600.0
2009-11-19 15:25:00,7.46,7.47,7.46,7.46,218000.0,5.3762,5.3834,5.3762,5.3762,218000.0
2009-11-19 15:30:00,7.46,7.47,7.46,7.46,1188800.0,5.3762,5.3834,5.3762,5.3762,1188800.0
2009-11-19 15:35:00,7.47,7.47,7.46,7.46,739400.0,5.3834,5.3834,5.3762,5.3762,739400.0
2009-11-19 15:40:00,7.46,7.5,7.46,7.5,2489000.0,5.3762,5.405,5.3762,5.405,2489000.0
2009-11-19 15:45:00,7.5,7.52,7.5,7.52,1607200.0,5.405,5.4194,5.405,5.4194,1607200.0
2009-11-19 15:50:00,7.52,7.53,7.51,7.52,3454800.0,5.4194,5.4266,5.4122,5.4194,3454800.0
2009-11-19 15:55:00,7.52,7.52,7.52,7.52,1429200.0,5.4194,5.4194,5.4194,5.4194,1429200.0
2009-11-20 09:30:00,7.51,7.53,7.47,7.53,5468800.0,5.4122,5.4266,5.3834,5.4266,5468800.0
2009-11-20 09:35:00,7.52,7.53,7.49,7.51,822000.0,5.4194,5.4266,5.3978,5.4122,822000.0
2009-11-20 09:40:00,7.51,7.54,7.5,7.54,843200.0,5.4122,5.4338,5.405,5.4338,843200.0
2009-11-20 09:45:00,7.54,7.55,7.51,7.51,1071600.0,5.4338,5.441,5.4122,5.4122,1071600.0
2009-11-20 09:50:00,7.52,7.52,7.51,7.52,153800.0,5.4194,5.4194,5.4122,5.4194,153800.0
2009-11-20 09:55:00,7.52,7.53,7.5,7.51,728800.0,5.4194,5.4266,5.405,5.4122,728800.0
2009-11-20 10:00:00,7.52,7.52,7.49,7.51,350200.0,5.4194,5.4194,5.3978,5.4122,350200.0
2009-11-20 10:05:00,7.51,7.51,7.5,7.51,376200.0,5.4122,5.4122,5.405,5.4122,376200.0
2009-11-20 10:10:00,7.51,7.54,7.51,7.54,219200.0,5.4122,5.4338,5.4122,5.4338,219200.0
2009-11-20 10:15:00,7.54,7.54,7.51,7.52,130600.0,5.4338,5.4338,5.4122,5.4194,130600.0
2009-11-20 10:20:00,7.52,7.52,7.51,7.52,402800.0,5.4194,5.4194,5.4122,5.4194,402800.0
2009-11-20 10:25:00,7.52,7.52,7.5,7.51,250400.0,5.4194,5.4194,5.405,5.4122,250400.0
2009-11-20 10:30:00,7.51,7.52,7.51,7.52,256600.0,5.4122,5.4194,5.4122,5.4194,256600.0
2009-11-20 10:35:00,7.52,7.52,7.51,7.51,165200.0,5.4194,5.4194,5.4122,5.4122,165200.0
2009-11-20 10:40:00,7.51,7.52,7.5,7.51,969800.0,5.4122,5.4194,5.405,5.4122,969800.0
2009-11-20 10:45:00,7.51,7.52,7.51,7.52,413600.0,5.4122,5.4194,5.4122,5.4194,413600.0
2009-11-20 10:50:00,7.52,7.53,7.51,7.52,3598000.0,5.4194,5.4266,5.4122,5.4194,3598000.0
2009-11-20 10:55:00,7.52,7.53,7.52,7.52,284200.0,5.4194,5.4266,5.4194,5.4194,284200.0
2009-11-20 11:00:00,7.52,7.54,7.52,7.53,396000.0,5.4194,5.4338,5.4194,5.4266,396000.0
2009-11-20 11:05:00,7.53,7.53,7.52,7.53,352600.0,5.4266,5.4266,5.4194,5.4266,352600.0
2009-11-20 11:10:00,7.52,7.53,7.51,7.51,391400.0,5.4194,5.4266,5.4122,5.4122,391400.0
2009-11-20 11:15:00,7.51,7.52,7.51,7.51,624600.0,5.4122,5.4194,5.4122,5.4122,624600.0
2009-11-20 11:20:00,7.51,7.52,7.51,7.52,105800.0,5.4122,5.4194,5.4122,5.4194,105800.0
2009-11-20 11:25:00,7.51,7.53,7.51,7.52,1027600.0,5.4122,5.4266,5.4122,5.4194,1027600.0
2009-11-20 11:30:00,7.52,7.53,7.52,7.52,1305000.0,5.4194,5.4266,5.4194,5.4194,1305000.0
2009-11-20 11:35:00,7.52,7.53,7.52,7.53,1111600.0,5.4194,5.4266,5.4194,5.4266,1111600.0
2009-11-20 11:40:00,7.53,7.53,7.52,7.52,131200.0,5.4266,5.4266,5.4194,5.4194,131200.0
2009-11-20 11:45:00,7.53,7.53,7.52,7.52,331200.0,5.4266,5.4266,5.4194,5.4194,331200.0
2009-11-20 11:50:00,7.52,7.52,7.51,7.52,411400.0,5.4194,5.4194,5.4122,5.4194,411400.0
2009-11-20 11:55:00,7.51,7.52,7.51,7.51,49400.0,5.4122,5.4194,5.4122,5.4122,49400.0
2009-11-20 12:00:00,7.51,7.52,7.51,7.52,375600.0,5.4122,5.4194,5.4122,5.4194,375600.0
2009-11-20 12:05:00,7.52,7.52,7.52,7.52,69600.0,5.4194,5.4194,5.4194,5.4194,69600.0
2009-11-20 12:10:00,7.52,7.52,7.51,7.52,563400.0,5.4194,5.4194,5.4122,5.4194,563400.0
2009-11-20 12:15:00,7.52,7.52,7.51,7.51,404400.0,5.4194,5.4194,5.4122,5.4122,404400.0
2009-11-20 12:20:00,7.52,7.52,7.51,7.52,1143000.0,5.4194,5.4194,5.4122,5.4194,1143000.0
2009-11-20 12:25:00,7.52,7.52,7.52,7.52,4072600.0,5.4194,5.4194,5.4194,5.4194,4072600.0
2009-11-20 12:30:00,7.52,7.52,7.51,7.51,208000.0,5.4194,5.4194,5.4122,5.4122,208000.0
2009-11-20 12:35:00,7.51,7.52,7.51,7.52,834000.0,5.4122,5.4194,5.4122,5.4194,834000.0
2009-11-20 12:40:00,7.52,7.52,7.51,7.52,1279400.0,5.4194,5.4194,5.4122,5.4194,1279400.0
2009-11-20 12:45:00,7.52,7.53,7.51,7.52,1556400.0,5.4194,5.4266,5.4122,5.4194,1556400.0
2009-11-20 12:50:00,7.52,7.52,7.51,7.51,1857400.0,5.4194,5.4194,5.4122,5.4122,1857400.0
2009-11-20 12:55:00,7.51,7.52,7.51,7.52,828800.0,5.4122,5.4194,5.4122,5.4194,828800.0
2009-11-20 13:00:00,7.52,7.52,7.51,7.52,1248400.0,5.4194,5.4194,5.4122,5.4194,1248400.0
2009-11-20 13:05:00,7.52,7.52,7.52,7.52,423800.0,5.4194,5.4194,5.4194,5.4194,423800.0
2009-11-20 13:10:00,7.52,7.52,7.52,7.52,60600.0,5.4194,5.4194,5.4194,5.4194,60600.0
2009-11-20 13:15:00,7.52,7.52,7.52,7.52,126200.0,5.4194,5.4194,5.4194,5.4194,126200.0
2009-11-20 13:20:00,7.52,7.52,7.52,7.52,244800.0,5.4194,5.4194,5.4194,5.4194,244800.0
2009-11-20 13:25:00,7.52,7.52,7.52,7.52,127000.0,5.4194,5.4194,5.4194,5.4194,127000.0
2009-11-20 13:30:00,7.52,7.52,7.52,7.52,47600.0,5.4194,5.4194,5.4194,5.4194,47600.0
2009-11-20 13:35:00,7.52,7.52,7.52,7.52,47200.0,5.4194,5.4194,5.4194,5.4194,47200.0
2009-11-20 13:40:00,7.52,7.52,7.52,7.52,182000.0,5.4194,5.4194,5.4194,5.4194,182000.0
2009-11-20 13:45:00,7.52,7.53,7.52,7.52,292800.0,5.4194,5.4266,5.4194,5.4194,292800.0
2009-11-20 13:50:00,7.53,7.53,7.52,7.52,198800.0,5.4266,5.4266,5.4194,5.4194,198800.0
2009-11-20 13:55:00,7.52,7.52,7.52,7.52,77400.0,5.4194,5.4194,5.4194,5.4194,77400.0
2009-11-20 14:00:00,7.52,7.52,7.52,7.52,67400.0,5.4194,5.4194,5.4194,5.4194,67400.0
2009-11-20 14:05:00,7.52,7.52,7.51,7.52,378200.0,5.4194,5.4194,5.4122,5.4194,378200.0
2009-11-20 14:10:00,7.52,7.52,7.52,7.52,93800.0,5.4194,5.4194,5.4194,5.4194,93800.0
2009-11-20 14:15:00,7.52,7.52,7.52,7.52,223800.0,5.4194,5.4194,5.4194,5.4194,223800.0
2009-11-20 14:20:00,7.52,7.52,7.52,7.52,132400.0,5.4194,5.4194,5.4194,5.4194,132400.0
2009-11-20 14:25:00,7.52,7.52,7.52,7.52,204000.0,5.4194,5.4194,5.4194,5.4194,204000.0
2009-11-20 14:30:00,7.52,7.52,7.52,7.52,35800.0,5.4194,5.4194,5.4194,5.4194,35800.0
2009-11-20 14:35:00,7.52,7.52,7.52,7.52,85800.0,5.4194,5.4194,5.4194,5.4194,85800.0
2009-11-20 14:40:00,7.52,7.52,7.52,7.52,178400.0,5.4194,5.4194,5.4194,5.4194,178400.0
2009-11-20 14:45:00,7.52,7.53,7.51,7.53,1606800.0,5.4194,5.4266,5.4122,5.4266,1606800.0
2009-11-20 14:50:00,7.52,7.53,7.51,7.51,663200.0,5.4194,5.4266,5.4122,5.4122,663200.0
2009-11-20 14:55:00,7.51,7.52,7.51,7.51,358400.0,5.4122,5.4194,5.4122,5.4122,358400.0
2009-11-20 15:00:00,7.51,7.52,7.51,7.52,3392600.0,5.4122,5.4194,5.4122,5.4194,3392600.0
2009-11-20 15:05:00,7.52,7.52,7.52,7.52,265600.0,5.4194,5.4194,5.4194,5.4194,265600.0
2009-11-20 15:10:00,7.52,7.52,7.51,7.52,251600.0,5.4194,5.4194,5.4122,5.4194,251600.0
2009-11-20 15:15:00,7.52,7.53,7.52,7.52,331200.0,5.4194,5.4266,5.4194,5.4194,331200.0
2009-11-20 15:20:00,7.53,7.54,7.52,7.53,1231000.0,5.4266,5.4338,5.4194,5.4266,1231000.0
2009-11-20 15:25:00,7.53,7.53,7.53,7.53,147400.0,5.4266,5.4266,5.4266,5.4266,147400.0
2009-11-20 15:30:00,7.53,7.54,7.53,7.53,779800.0,5.4266,5.4338,5.4266,5.4266,779800.0
2009-11-20 15:35:00,7.53,7.54,7.53,7.53,497600.0,5.4266,5.4338,5.4266,5.4266,497600.0
2009-11-20 15:40:00,7.54,7.54,7.53,7.53,527400.0,5.4338,5.4338,5.4266,5.4266,527400.0
2009-11-20 15:45:00,7.53,7.53,7.51,7.52,1714200.0,5.4266,5.4266,5.4122,5.4194,1714200.0
2009-11-20 15:50:00,7.52,7.52,7.5,7.51,5034400.0,5.4194,5.4194,5.405,5.4122,5034400.0
2009-11-20 15:55:00,7.52,7.53,7.5,7.5,7118600.0,5.4194,5.4266,5.405,5.405,7118600.0
2009-11-23 09:30:00,7.59,7.6,7.52,7.56,1538200.0,5.4698,5.477,5.4194,5.4482,1538200.0
2009-11-23 09:35:00,7.56,7.58,7.56,7.57,892000.0,5.4482,5.4626,5.4482,5.4554,892000.0
2009-11-23 09:40:00,7.57,7.6,7.57,7.59,527800.0,5.4554,5.477,5.4554,5.4698,527800.0
2009-11-23 09:45:00,7.6,7.63,7.6,7.63,876200.0,5.477,5.4987,5.477,5.4987,876200.0
2009-11-23 09:50:00,7.63,7.65,7.62,7.65,1179400.0,5.4987,5.5131,5.4915,5.5131,1179400.0
2009-11-23 09:55:00,7.65,7.67,7.63,7.66,1098800.0,5.5131,5.5275,5.4987,5.5203,1098800.0
2009-11-23 10:00:00,7.67,7.67,7.64,7.67,1121800.0,5.5275,5.5275,5.5059,5.5275,1121800.0
2009-11-23 10:05:00,7.66,7.68,7.65,7.67,869800.0,5.5203,5.5347,5.5131,5.5275,869800.0
2009-11-23 10:10:00,7.66,7.67,7.64,7.66,436200.0,5.5203,5.5275,5.5059,5.5203,436200.0
2009-11-23 10:15:00,7.66,7.66,7.65,7.65,573600.0,5.5203,5.5203,5.5131,5.5131,573600.0
2009-11-23 10:20:00,7.65,7.66,7.64,7.66,275400.0,5.5131,5.5203,5.5059,5.5203,275400.0
2009-11-23 10:25:00,7.66,7.67,7.65,7.66,552000.0,5.5203,5.5275,5.5131,5.5203,552000.0
2009-11-23 10:30:00,7.66,7.66,7.64,7.64,619200.0,5.5203,5.5203,5.5059,5.5059,619200.0
2009-11-23 10:35:00,7.64,7.65,7.64,7.65,209000.0,5.5059,5.5131,5.5059,5.5131,209000.0
2009-11-23 10:40:00,7.64,7.65,7.62,7.62,1175800.0,5.5059,5.5131,5.4915,5.4915,1175800.0
2009-11-23 10:45:00,7.62,7.62,7.61,7.61,1430600.0,5.4915,5.4915,5.4843,5.4843,1430600.0
2009-11-23 10:50:00,7.61,7.62,7.59,7.59,1066200.0,5.4843,5.4915,5.4698,5.4698,1066200.0
2009-11-23 10:55:00,7.59,7.6,7.59,7.59,1281800.0,5.4698,5.477,5.4698,5.4698,1281800.0
2009-11-23 11:00:00,7.59,7.6,7.57,7.57,836200.0,5.4698,5.477,5.4554,5.4554,836200.0
2009-11-23 11:05:00,7.57,7.58,7.55,7.55,1378600.0,5.4554,5.4626,5.441,5.441,1378600.0
2009-11-23 11:10:00,7.55,7.56,7.54,7.54,859200.0,5.441,5.4482,5.4338,5.4338,859200.0
2009-11-23 11:15:00,7.55,7.55,7.53,7.54,446600.0,5.441,5.441,5.4266,5.4338,446600.0
2009-11-23 11:20:00,7.53,7.54,7.53,7.53,544400.0,5.4266,5.4338,5.4266,5.4266,544400.0
2009-11-23 11:25:00,7.53,7.53,7.48,7.48,2082400.0,5.4266,5.4266,5.3906,5.3906,2082400.0
2009-11-23 11:30:00,7.48,7.51,7.48,7.5,1964600.0,5.3906,5.4122,5.3906,5.405,1964600.0
2009-11-23 11:35:00,7.5,7.5,7.47,7.47,1463800.0,5.405,5.405,5.3834,5.3834,1463800.0
2009-11-23 11:40:00,7.47,7.48,7.46,7.46,509600.0,5.3834,5.3906,5.3762,5.3762,509600.0
2009-11-23 11:45:00,7.46,7.48,7.45,7.47,928200.0,5.3762,5.3906,5.3689,5.3834,928200.0
2009-11-23 11:50:00,7.48,7.48,7.47,7.48,500000.0,5.3906,5.3906,5.3834,5.3906,500000.0
2009-11-23 11:55:00,7.48,7.49,7.46,7.47,199800.0,5.3906,5.3978,5.3762,5.3834,199800.0
2009-11-23 12:00:00,7.47,7.47,7.45,7.45,701800.0,5.3834,5.3834,5.3689,5.3689,701800.0
2009-11-23 12:05:00,7.45,7.45,7.43,7.43,556400.0,5.3689,5.3689,5.3545,5.3545,556400.0
2009-11-23 12:10:00,7.43,7.44,7.41,7.41,521400.0,5.3545,5.3617,5.3401,5.3401,521400.0
2009-11-23 12:15:00,7.41,7.43,7.4,7.43,646600.0,5.3401,5.3545,5.3329,5.3545,646600.0
2009-11-23 12:20:00,7.43,7.45,7.42,7.45,597000.0,5.3545,5.3689,5.3473,5.3689,597000.0
2009-11-23 12:25:00,7.45,7.45,7.43,7.43,532400.0,5.3689,5.3689,5.3545,5.3545,532400.0
2009-11-23 12:30:00,7.43,7.43,7.42,7.43,406800.0,5.3545,5.3545,5.3473,5.3545,406800.0
2009-11-23 12:35:00,7.43,7.44,7.42,7.44,413000.0,5.3545,5.3617,5.3473,5.3617,413000.0
2009-11-23 12:40:00,7.43,7.45,7.43,7.45,311200.0,5.3545,5.3689,5.3545,5.3689,311200.0
2009-11-23 12:45:00,7.44,7.46,7.44,7.45,699800.0,5.3617,5.3762,5.3617,5.3689,699800.0
2009-11-23 12:50:00,7.45,7.45,7.44,7.45,90200.0,5.3689,5.3689,5.3617,5.3689,90200.0
2009-11-23 12:55:00,7.45,7.46,7.45,7.46,110400.0,5.3689,5.3762,5.3689,5.3762,110400.0
2009-11-23 13:00:00,7.46,7.47,7.46,7.46,195400.0,5.3762,5.3834,5.3762,5.3762,195400.0
2009-11-23 13:05:00,7.47,7.47,7.46,7.46,109800.0,5.3834,5.3834,5.3762,5.3762,109800.0
2009-11-23 13:10:00,7.46,7.46,7.46,7.46,30600.0,5.3762,5.3762,5.3762,5.3762,30600.0
2009-11-23 13:15:00,7.46,7.47,7.45,7.46,329800.0,5.3762,5.3834,5.3689,5.3762,329800.0
2009-11-23 13:20:00,7.47,7.48,7.46,7.47,768800.0,5.3834,5.3906,5.3762,5.3834,768800.0
2009-11-23 13:25:00,7.48,7.48,7.47,7.47,571200.0,5.3906,5.3906,5.3834,5.3834,571200.0
2009-11-23 13:30:00,7.47,7.48,7.47,7.47,68400.0,5.3834,5.3906,5.3834,5.3834,68400.0
2009-11-23 13:35:00,7.48,7.49,7.47,7.48,354600.0,5.3906,5.3978,5.3834,5.3906,354600.0
2009-11-23 13:40:00,7.48,7.48,7.47,7.47,123400.0,5.3906,5.3906,5.3834,5.3834,123400.0
2009-11-23 13:45:00,7.47,7.48,7.47,7.47,59400.0,5.3834,5.3906,5.3834,5.3834,59400.0
2009-11-23 13:50:00,7.47,7.47,7.46,7.47,205400.0,5.3834,5.3834,5.3762,5.3834,205400.0
2009-11-23 13:55:00,7.47,7.47,7.45,7.46,453000.0,5.3834,5.3834,5.3689,5.3762,453000.0
2009-11-23 14:00:00,7.46,7.47,7.45,7.45,314600.0,5.3762,5.3834,5.3689,5.3689,314600.0
2009-11-23 14:05:00,7.45,7.46,7.45,7.46,109000.0,5.3689,5.3762,5.3689,5.3762,109000.0
2009-11-23 14:10:00,7.45,7.46,7.45,7.45,316800.0,5.3689,5.3762,5.3689,5.3689,316800.0
2009-11-23 14:15:00,7.45,7.45,7.45,7.45,134800.0,5.3689,5.3689,5.3689,5.3689,134800.0
2009-11-23 14:20:00,7.45,7.45,7.44,7.44,310800.0,5.3689,5.3689,5.3617,5.3617,310800.0
2009-11-23 14:25:00,7.45,7.45,7.44,7.45,610200.0,5.3689,5.3689,5.3617,5.3689,610200.0
2009-11-23 14:30:00,7.45,7.47,7.44,7.47,669800.0,5.3689,5.3834,5.3617,5.3834,669800.0
2009-11-23 14:35:00,7.47,7.48,7.46,7.48,1343800.0,5.3834,5.3906,5.3762,5.3906,1343800.0
2009-11-23 14:40:00,7.48,7.51,7.48,7.5,1777800.0,5.3906,5.4122,5.3906,5.405,1777800.0
2009-11-23 14:45:00,7.5,7.51,7.49,7.51,911600.0,5.405,5.4122,5.3978,5.4122,911600.0
2009-11-23 14:50:00,7.51,7.52,7.5,7.5,1822200.0,5.4122,5.4194,5.405,5.405,1822200.0
2009-11-23 14:55:00,7.5,7.51,7.5,7.5,1832200.0,5.405,5.4122,5.405,5.405,1832200.0
2009-11-23 15:00:00,7.5,7.55,7.5,7.54,2529000.0,5.405,5.441,5.405,5.4338,2529000.0
2009-11-23 15:05:00,7.54,7.54,7.5,7.51,1209200.0,5.4338,5.4338,5.405,5.4122,1209200.0
2009-11-23 15:10:00,7.5,7.53,7.5,7.52,3667200.0,5.405,5.4266,5.405,5.4194,3667200.0
2009-11-23 15:15:00,7.53,7.53,7.52,7.53,2393000.0,5.4266,5.4266,5.4194,5.4266,2393000.0
2009-11-23 15:20:00,7.53,7.53,7.52,7.53,1982000.0,5.4266,5.4266,5.4194,5.4266,1982000.0
2009-11-23 15:25:00,7.53,7.53,7.53,7.53,312400.0,5.4266,5.4266,5.4266,5.4266,312400.0
2009-11-23 15:30:00,7.53,7.53,7.52,7.52,953200.0,5.4266,5.4266,5.4194,5.4194,953200.0
2009-11-23 15:35:00,7.52,7.53,7.52,7.53,1592800.0,5.4194,5.4266,5.4194,5.4266,1592800.0
2009-11-23 15:40:00,7.53,7.53,7.52,7.53,1792200.0,5.4266,5.4266,5.4194,5.4266,1792200.0
2009-11-23 15:45:00,7.53,7.53,7.52,7.52,1423400.0,5.4266,5.4266,5.4194,5.4194,1423400.0
2009-11-23 15:50:00,7.53,7.55,7.53,7.54,1885000.0,5.4266,5.441,5.4266,5.4338,1885000.0
2009-11-23 15:55:00,7.54,7.55,7.54,7.54,5003600.0,5.4338,5.441,5.4338,5.4338,5003600.0
2009-11-24 09:30:00,7.53,7.53,7.45,7.49,1034200.0,5.4266,5.4266,5.3689,5.3978,1034200.0
2009-11-24 09:35:00,7.49,7.51,7.49,7.51,1560800.0,5.3978,5.4122,5.3978,5.4122,1560800.0
2009-11-24 09:40:00,7.51,7.55,7.5,7.54,1312000.0,5.4122,5.441,5.405,5.4338,1312000.0
2009-11-24 09:45:00,7.54,7.55,7.53,7.54,1043600.0,5.4338,5.441,5.4266,5.4338,1043600.0
2009-11-24 09:50:00,7.54,7.56,7.53,7.55,1639200.0,5.4338,5.4482,5.4266,5.441,1639200.0
2009-11-24 09:55:00,7.55,7.56,7.54,7.54,1575400.0,5.441,5.4482,5.4338,5.4338,1575400.0
2009-11-24 10:00:00,7.54,7.57,7.53,7.57,2982400.0,5.4338,5.4554,5.4266,5.4554,2982400.0
2009-11-24 10:05:00,7.56,7.58,7.54,7.55,815600.0,5.4482,5.4626,5.4338,5.441,815600.0
2009-11-24 10:10:00,7.55,7.56,7.54,7.55,577000.0,5.441,5.4482,5.4338,5.441,577000.0
2009-11-24 10:15:00,7.55,7.56,7.54,7.55,596000.0,5.441,5.4482,5.4338,5.441,596000.0
2009-11-24 10:20:00,7.55,7.56,7.55,7.55,306200.0,5.441,5.4482,5.441,5.441,306200.0
2009-11-24 10:25:00,7.56,7.56,7.54,7.55,502400.0,5.4482,5.4482,5.4338,5.441,502400.0
2009-11-24 10:30:00,7.55,7.57,7.55,7.55,927400.0,5.441,5.4554,5.441,5.441,927400.0
2009-11-24 10:35:00,7.55,7.57,7.55,7.56,734600.0,5.441,5.4554,5.441,5.4482,734600.0
2009-11-24 10:40:00,7.56,7.58,7.56,7.58,1498400.0,5.4482,5.4626,5.4482,5.4626,1498400.0
2009-11-24 10:45:00,7.57,7.59,7.57,7.58,626800.0,5.4554,5.4698,5.4554,5.4626,626800.0
2009-11-24 10:50:00,7.58,7.58,7.56,7.56,337600.0,5.4626,5.4626,5.4482,5.4482,337600.0
2009-11-24 10:55:00,7.56,7.58,7.56,7.58,574200.0,5.4482,5.4626,5.4482,5.4626,574200.0
2009-11-24 11:00:00,7.58,7.58,7.57,7.57,357000.0,5.4626,5.4626,5.4554,5.4554,357000.0
2009-11-24 11:05:00,7.58,7.58,7.57,7.57,196600.0,5.4626,5.4626,5.4554,5.4554,196600.0
2009-11-24 11:10:00,7.57,7.57,7.57,7.57,191800.0,5.4554,5.4554,5.4554,5.4554,191800.0
2009-11-24 11:15:00,7.57,7.57,7.56,7.57,513200.0,5.4554,5.4554,5.4482,5.4554,513200.0
2009-11-24 11:20:00,7.56,7.57,7.56,7.56,161600.0,5.4482,5.4554,5.4482,5.4482,161600.0
2009-11-24 11:25:00,7.56,7.56,7.54,7.54,191000.0,5.4482,5.4482,5.4338,5.4338,191000.0
2009-11-24 11:30:00,7.54,7.54,7.53,7.53,205000.0,5.4338,5.4338,5.4266,5.4266,205000.0
2009-11-24 11:35:00,7.53,7.54,7.51,7.51,381200.0,5.4266,5.4338,5.4122,5.4122,381200.0
2009-11-24 11:40:00,7.51,7.51,7.51,7.51,155200.0,5.4122,5.4122,5.4122,5.4122,155200.0
2009-11-24 11:45:00,7.51,7.54,7.51,7.54,1139000.0,5.4122,5.4338,5.4122,5.4338,1139000.0
2009-11-24 11:50:00,7.54,7.56,7.54,7.56,337800.0,5.4338,5.4482,5.4338,5.4482,337800.0
2009-11-24 11:55:00,7.56,7.57,7.56,7.57,119400.0,5.4482,5.4554,5.4482,5.4554,119400.0
2009-11-24 12:00:00,7.57,7.58,7.56,7.57,649200.0,5.4554,5.4626,5.4482,5.4554,649200.0
2009-11-24 12:05:00,7.57,7.57,7.56,7.56,157200.0,5.4554,5.4554,5.4482,5.4482,157200.0
2009-11-24 12:10:00,7.56,7.56,7.56,7.56,46200.0,5.4482,5.4482,5.4482,5.4482,46200.0
2009-11-24 12:15:00,7.56,7.56,7.55,7.55,99800.0,5.4482,5.4482,5.441,5.441,99800.0
2009-11-24 12:20:00,7.55,7.55,7.54,7.54,371200.0,5.441,5.441,5.4338,5.4338,371200.0
2009-11-24 12:25:00,7.54,7.55,7.54,7.54,289000.0,5.4338,5.441,5.4338,5.4338,289000.0
2009-11-24 12:30:00,7.55,7.55,7.54,7.54,425800.0,5.441,5.441,5.4338,5.4338,425800.0
2009-11-24 12:35:00,7.54,7.55,7.54,7.54,354200.0,5.4338,5.441,5.4338,5.4338,354200.0
2009-11-24 12:40:00,7.54,7.55,7.54,7.54,245000.0,5.4338,5.441,5.4338,5.4338,245000.0
2009-11-24 12:45:00,7.54,7.55,7.54,7.54,56200.0,5.4338,5.441,5.4338,5.4338,56200.0
2009-11-24 12:50:00,7.54,7.55,7.54,7.54,1173400.0,5.4338,5.441,5.4338,5.4338,1173400.0
2009-11-24 12:55:00,7.54,7.55,7.54,7.54,163600.0,5.4338,5.441,5.4338,5.4338,163600.0
2009-11-24 13:00:00,7.55,7.55,7.54,7.54,462000.0,5.441,5.441,5.4338,5.4338,462000.0
2009-11-24 13:05:00,7.54,7.55,7.54,7.55,86000.0,5.4338,5.441,5.4338,5.441,86000.0
2009-11-24 13:10:00,7.54,7.55,7.54,7.54,156400.0,5.4338,5.441,5.4338,5.4338,156400.0
2009-11-24 13:15:00,7.55,7.56,7.54,7.55,384600.0,5.441,5.4482,5.4338,5.441,384600.0
2009-11-24 13:20:00,7.55,7.56,7.55,7.55,68600.0,5.441,5.4482,5.441,5.441,68600.0
2009-11-24 13:25:00,7.56,7.56,7.55,7.56,92000.0,5.4482,5.4482,5.441,5.4482,92000.0
2009-11-24 13:30:00,7.55,7.56,7.55,7.56,37600.0,5.441,5.4482,5.441,5.4482,37600.0
2009-11-24 13:35:00,7.55,7.56,7.55,7.56,71600.0,5.441,5.4482,5.441,5.4482,71600.0
2009-11-24 13:40:00,7.55,7.56,7.54,7.55,451000.0,5.441,5.4482,5.4338,5.441,451000.0
2009-11-24 13:45:00,7.54,7.55,7.54,7.55,37000.0,5.4338,5.441,5.4338,5.441,37000.0
2009-11-24 13:50:00,7.55,7.55,7.54,7.54,443600.0,5.441,5.441,5.4338,5.4338,443600.0
2009-11-24 13:55:00,7.54,7.55,7.54,7.55,895600.0,5.4338,5.441,5.4338,5.441,895600.0
2009-11-24 14:00:00,7.55,7.56,7.54,7.55,683800.0,5.441,5.4482,5.4338,5.441,683800.0
2009-11-24 14:05:00,7.55,7.56,7.55,7.55,736400.0,5.441,5.4482,5.441,5.441,736400.0
2009-11-24 14:10:00,7.55,7.57,7.55,7.56,333800.0,5.441,5.4554,5.441,5.4482,333800.0
2009-11-24 14:15:00,7.56,7.56,7.56,7.56,149600.0,5.4482,5.4482,5.4482,5.4482,149600.0
2009-11-24 14:20:00,7.56,7.56,7.56,7.56,133600.0,5.4482,5.4482,5.4482,5.4482,133600.0
2009-11-24 14:25:00,7.56,7.56,7.56,7.56,97200.0,5.4482,5.4482,5.4482,5.4482,97200.0
2009-11-24 14:30:00,7.56,7.56,7.54,7.55,680800.0,5.4482,5.4482,5.4338,5.441,680800.0
2009-11-24 14:35:00,7.55,7.56,7.55,7.56,299800.0,5.441,5.4482,5.441,5.4482,299800.0
2009-11-24 14:40:00,7.56,7.56,7.55,7.56,451600.0,5.4482,5.4482,5.441,5.4482,451600.0
2009-11-24 14:45:00,7.56,7.57,7.56,7.57,236600.0,5.4482,5.4554,5.4482,5.4554,236600.0
2009-11-24 14:50:00,7.57,7.57,7.55,7.55,912600.0,5.4554,5.4554,5.441,5.441,912600.0
2009-11-24 14:55:00,7.55,7.56,7.55,7.55,426600.0,5.441,5.4482,5.441,5.441,426600.0
2009-11-24 15:00:00,7.54,7.56,7.54,7.55,953600.0,5.4338,5.4482,5.4338,5.441,953600.0
2009-11-24 15:05:00,7.55,7.56,7.55,7.56,502400.0,5.441,5.4482,5.441,5.4482,502400.0
2009-11-24 15:10:00,7.56,7.56,7.55,7.55,960600.0,5.4482,5.4482,5.441,5.441,960600.0
2009-11-24 15:15:00,7.55,7.56,7.55,7.56,502800.0,5.441,5.4482,5.441,5.4482,502800.0
2009-11-24 15:20:00,7.56,7.56,7.54,7.55,956200.0,5.4482,5.4482,5.4338,5.441,956200.0
2009-11-24 15:25:00,7.56,7.56,7.55,7.55,432800.0,5.4482,5.4482,5.441,5.441,432800.0
2009-11-24 15:30:00,7.55,7.55,7.54,7.54,854600.0,5.441,5.441,5.4338,5.4338,854600.0
2009-11-24 15:35:00,7.54,7.55,7.54,7.55,373200.0,5.4338,5.441,5.4338,5.441,373200.0
2009-11-24 15:40:00,7.54,7.55,7.54,7.55,1889600.0,5.4338,5.441,5.4338,5.441,1889600.0
2009-11-24 15:45:00,7.55,7.55,7.55,7.55,255600.0,5.441,5.441,5.441,5.441,255600.0
2009-11-24 15:50:00,7.55,7.56,7.54,7.54,3879600.0,5.441,5.4482,5.4338,5.4338,3879600.0
2009-11-24 15:55:00,7.55,7.57,7.55,7.56,3652800.0,5.441,5.4554,5.441,5.4482,3652800.0
2009-11-25 09:30:00,7.56,7.57,7.51,7.53,632200.0,5.4482,5.4554,5.4122,5.4266,632200.0
2009-11-25 09:35:00,7.53,7.54,7.51,7.53,448400.0,5.4266,5.4338,5.4122,5.4266,448400.0
2009-11-25 09:40:00,7.53,7.53,7.49,7.51,869600.0,5.4266,5.4266,5.3978,5.4122,869600.0
2009-11-25 09:45:00,7.51,7.51,7.49,7.51,467800.0,5.4122,5.4122,5.3978,5.4122,467800.0
2009-11-25 09:50:00,7.51,7.52,7.5,7.52,187600.0,5.4122,5.4194,5.405,5.4194,187600.0
2009-11-25 09:55:00,7.52,7.53,7.51,7.53,307200.0,5.4194,5.4266,5.4122,5.4266,307200.0
2009-11-25 10:00:00,7.53,7.55,7.53,7.55,369200.0,5.4266,5.441,5.4266,5.441,369200.0
2009-11-25 10:05:00,7.55,7.55,7.53,7.54,258000.0,5.441,5.441,5.4266,5.4338,258000.0
2009-11-25 10:10:00,7.54,7.54,7.52,7.52,409600.0,5.4338,5.4338,5.4194,5.4194,409600.0
2009-11-25 10:15:00,7.52,7.53,7.52,7.53,628000.0,5.4194,5.4266,5.4194,5.4266,628000.0
2009-11-25 10:20:00,7.53,7.54,7.52,7.53,384000.0,5.4266,5.4338,5.4194,5.4266,384000.0
2009-11-25 10:25:00,7.53,7.53,7.52,7.53,1084400.0,5.4266,5.4266,5.4194,5.4266,1084400.0
2009-11-25 10:30:00,7.54,7.55,7.53,7.55,228600.0,5.4338,5.441,5.4266,5.441,228600.0
2009-11-25 10:35:00,7.54,7.56,7.54,7.55,323600.0,5.4338,5.4482,5.4338,5.441,323600.0
2009-11-25 10:40:00,7.55,7.56,7.55,7.55,307000.0,5.441,5.4482,5.441,5.441,307000.0
2009-11-25 10:45:00,7.56,7.56,7.54,7.54,455200.0,5.4482,5.4482,5.4338,5.4338,455200.0
2009-11-25 10:50:00,7.55,7.55,7.54,7.54,166400.0,5.441,5.441,5.4338,5.4338,166400.0
2009-11-25 10:55:00,7.54,7.54,7.51,7.51,455200.0,5.4338,5.4338,5.4122,5.4122,455200.0
2009-11-25 11:00:00,7.51,7.51,7.5,7.51,294800.0,5.4122,5.4122,5.405,5.4122,294800.0
2009-11-25 11:05:00,7.5,7.52,7.5,7.52,385400.0,5.405,5.4194,5.405,5.4194,385400.0
2009-11-25 11:10:00,7.51,7.52,7.51,7.51,278800.0,5.4122,5.4194,5.4122,5.4122,278800.0
2009-11-25 11:15:00,7.51,7.52,7.51,7.52,149800.0,5.4122,5.4194,5.4122,5.4194,149800.0
2009-11-25 11:20:00,7.52,7.52,7.51,7.51,44200.0,5.4194,5.4194,5.4122,5.4122,44200.0
2009-11-25 11:25:00,7.51,7.52,7.51,7.52,28600.0,5.4122,5.4194,5.4122,5.4194,28600.0
2009-11-25 11:30:00,7.52,7.53,7.51,7.53,485200.0,5.4194,5.4266,5.4122,5.4266,485200.0
2009-11-25 11:35:00,7.53,7.53,7.53,7.53,41000.0,5.4266,5.4266,5.4266,5.4266,41000.0
2009-11-25 11:40:00,7.53,7.54,7.53,7.54,74600.0,5.4266,5.4338,5.4266,5.4338,74600.0
2009-11-25 11:45:00,7.53,7.54,7.53,7.54,64600.0,5.4266,5.4338,5.4266,5.4338,64600.0
2009-11-25 11:50:00,7.53,7.54,7.52,7.52,209600.0,5.4266,5.4338,5.4194,5.4194,209600.0
2009-11-25 11:55:00,7.53,7.53,7.52,7.53,52600.0,5.4266,5.4266,5.4194,5.4266,52600.0
2009-11-25 12:00:00,7.53,7.53,7.52,7.52,266000.0,5.4266,5.4266,5.4194,5.4194,266000.0
2009-11-25 12:05:00,7.52,7.52,7.51,7.51,543400.0,5.4194,5.4194,5.4122,5.4122,543400.0
2009-11-25 12:10:00,7.51,7.51,7.51,7.51,60800.0,5.4122,5.4122,5.4122,5.4122,60800.0
2009-11-25 12:15:00,7.51,7.51,7.51,7.51,123400.0,5.4122,5.4122,5.4122,5.4122,123400.0
2009-11-25 12:20:00,7.51,7.51,7.51,7.51,14800.0,5.4122,5.4122,5.4122,5.4122,14800.0
2009-11-25 12:25:00,7.51,7.51,7.51,7.51,49200.0,5.4122,5.4122,5.4122,5.4122,49200.0
2009-11-25 12:30:00,7.51,7.51,7.51,7.51,74400.0,5.4122,5.4122,5.4122,5.4122,74400.0
2009-11-25 12:35:00,7.51,7.53,7.51,7.53,600600.0,5.4122,5.4266,5.4122,5.4266,600600.0
2009-11-25 12:40:00,7.53,7.53,7.52,7.53,104600.0,5.4266,5.4266,5.4194,5.4266,104600.0
2009-11-25 12:45:00,7.53,7.53,7.52,7.53,420800.0,5.4266,5.4266,5.4194,5.4266,420800.0
2009-11-25 12:50:00,7.52,7.53,7.52,7.52,282200.0,5.4194,5.4266,5.4194,5.4194,282200.0
2009-11-25 12:55:00,7.52,7.52,7.52,7.52,294000.0,5.4194,5.4194,5.4194,5.4194,294000.0
2009-11-25 13:00:00,7.52,7.52,7.52,7.52,247200.0,5.4194,5.4194,5.4194,5.4194,247200.0
2009-11-25 13:05:00,7.52,7.52,7.52,7.52,144400.0,5.4194,5.4194,5.4194,5.4194,144400.0
2009-11-25 13:10:00,7.52,7.53,7.52,7.53,129400.0,5.4194,5.4266,5.4194,5.4266,129400.0
2009-11-25 13:15:00,7.52,7.53,7.52,7.53,188400.0,5.4194,5.4266,5.4194,5.4266,188400.0
2009-11-25 13:20:00,7.53,7.54,7.52,7.54,384200.0,5.4266,5.4338,5.4194,5.4338,384200.0
2009-11-25 13:25:00,7.54,7.54,7.53,7.53,24600.0,5.4338,5.4338,5.4266,5.4266,24600.0
2009-11-25 13:30:00,7.54,7.54,7.53,7.53,191000.0,5.4338,5.4338,5.4266,5.4266,191000.0
2009-11-25 13:35:00,7.53,7.53,7.52,7.52,136000.0,5.4266,5.4266,5.4194,5.4194,136000.0
2009-11-25 13:40:00,7.52,7.53,7.52,7.52,101800.0,5.4194,5.4266,5.4194,5.4194,101800.0
2009-11-25 13:45:00,7.53,7.53,7.52,7.53,47600.0,5.4266,5.4266,5.4194,5.4266,47600.0
2009-11-25 13:50:00,7.53,7.53,7.52,7.53,301000.0,5.4266,5.4266,5.4194,5.4266,301000.0
2009-11-25 13:55:00,7.53,7.54,7.53,7.53,112200.0,5.4266,5.4338,5.4266,5.4266,112200.0
2009-11-25 14:00:00,7.53,7.54,7.53,7.53,73600.0,5.4266,5.4338,5.4266,5.4266,73600.0
2009-11-25 14:05:00,7.54,7.54,7.53,7.53,50600.0,5.4338,5.4338,5.4266,5.4266,50600.0
2009-11-25 14:10:00,7.53,7.54,7.53,7.54,85000.0,5.4266,5.4338,5.4266,5.4338,85000.0
2009-11-25 14:15:00,7.53,7.54,7.53,7.54,157400.0,5.4266,5.4338,5.4266,5.4338,157400.0
2009-11-25 14:20:00,7.54,7.54,7.54,7.54,57400.0,5.4338,5.4338,5.4338,5.4338,57400.0
2009-11-25 14:25:00,7.54,7.55,7.54,7.55,105600.0,5.4338,5.441,5.4338,5.441,105600.0
2009-11-25 14:30:00,7.55,7.55,7.54,7.55,34200.0,5.441,5.441,5.4338,5.441,34200.0
2009-11-25 14:35:00,7.55,7.55,7.54,7.54,61000.0,5.441,5.441,5.4338,5.4338,61000.0
2009-11-25 14:40:00,7.54,7.55,7.54,7.54,164800.0,5.4338,5.441,5.4338,5.4338,164800.0
2009-11-25 14:45:00,7.54,7.54,7.53,7.54,431400.0,5.4338,5.4338,5.4266,5.4338,431400.0
2009-11-25 14:50:00,7.54,7.54,7.53,7.53,152400.0,5.4338,5.4338,5.4266,5.4266,152400.0
2009-11-25 14:55:00,7.53,7.54,7.52,7.52,214000.0,5.4266,5.4338,5.4194,5.4194,214000.0
2009-11-25 15:00:00,7.52,7.54,7.52,7.54,458200.0,5.4194,5.4338,5.4194,5.4338,458200.0
2009-11-25 15:05:00,7.54,7.54,7.53,7.53,62600.0,5.4338,5.4338,5.4266,5.4266,62600.0
2009-11-25 15:10:00,7.53,7.54,7.53,7.54,76600.0,5.4266,5.4338,5.4266,5.4338,76600.0
2009-11-25 15:15:00,7.53,7.54,7.53,7.54,60600.0,5.4266,5.4338,5.4266,5.4338,60600.0
2009-11-25 15:20:00,7.54,7.54,7.53,7.54,74600.0,5.4338,5.4338,5.4266,5.4338,74600.0
2009-11-25 15:25:00,7.53,7.54,7.53,7.54,90600.0,5.4266,5.4338,5.4266,5.4338,90600.0
2009-11-25 15:30:00,7.54,7.54,7.52,7.53,212800.0,5.4338,5.4338,5.4194,5.4266,212800.0
2009-11-25 15:35:00,7.53,7.53,7.53,7.53,256800.0,5.4266,5.4266,5.4266,5.4266,256800.0
2009-11-25 15:40:00,7.53,7.53,7.52,7.53,228000.0,5.4266,5.4266,5.4194,5.4266,228000.0
2009-11-25 15:45:00,7.53,7.53,7.52,7.52,396000.0,5.4266,5.4266,5.4194,5.4194,396000.0
2009-11-25 15:50:00,7.53,7.54,7.53,7.53,841600.0,5.4266,5.4338,5.4266,5.4266,841600.0
2009-11-25 15:55:00,7.53,7.54,7.53,7.54,1122200.0,5.4266,5.4338,5.4266,5.4338,1122200.0
2009-11-27 09:30:00,7.33,7.38,7.26,7.36,1151800.0,5.2825,5.3185,5.232,5.3041,1151800.0
2009-11-27 09:35:00,7.35,7.37,7.33,7.34,693800.0,5.2969,5.3113,5.2825,5.2897,693800.0
2009-11-27 09:40:00,7.33,7.36,7.32,7.35,398200.0,5.2825,5.3041,5.2753,5.2969,398200.0
2009-11-27 09:45:00,7.34,7.4,7.33,7.37,664600.0,5.2897,5.3329,5.2825,5.3113,664600.0
2009-11-27 09:50:00,7.37,7.39,7.37,7.37,395400.0,5.3113,5.3257,5.3113,5.3113,395400.0
2009-11-27 09:55:00,7.37,7.38,7.36,7.36,382400.0,5.3113,5.3185,5.3041,5.3041,382400.0
2009-11-27 10:00:00,7.36,7.41,7.36,7.4,397600.0,5.3041,5.3401,5.3041,5.3329,397600.0
2009-11-27 10:05:00,7.39,7.41,7.38,7.39,612200.0,5.3257,5.3401,5.3185,5.3257,612200.0
2009-11-27 10:10:00,7.39,7.41,7.39,7.4,305000.0,5.3257,5.3401,5.3257,5.3329,305000.0
2009-11-27 10:15:00,7.41,7.42,7.4,7.41,271200.0,5.3401,5.3473,5.3329,5.3401,271200.0
2009-11-27 10:20:00,7.41,7.44,7.41,7.41,360400.0,5.3401,5.3617,5.3401,5.3401,360400.0
2009-11-27 10:25:00,7.41,7.42,7.41,7.41,136000.0,5.3401,5.3473,5.3401,5.3401,136000.0
2009-11-27 10:30:00,7.41,7.43,7.41,7.42,505000.0,5.3401,5.3545,5.3401,5.3473,505000.0
2009-11-27 10:35:00,7.42,7.44,7.42,7.43,167200.0,5.3473,5.3617,5.3473,5.3545,167200.0
2009-11-27 10:40:00,7.43,7.46,7.43,7.46,222400.0,5.3545,5.3762,5.3545,5.3762,222400.0
2009-11-27 10:45:00,7.46,7.46,7.45,7.45,179800.0,5.3762,5.3762,5.3689,5.3689,179800.0
2009-11-27 10:50:00,7.45,7.47,7.45,7.46,267000.0,5.3689,5.3834,5.3689,5.3762,267000.0
2009-11-27 10:55:00,7.46,7.46,7.45,7.46,168600.0,5.3762,5.3762,5.3689,5.3762,168600.0
2009-11-27 11:00:00,7.46,7.49,7.46,7.47,185400.0,5.3762,5.3978,5.3762,5.3834,185400.0
2009-11-27 11:05:00,7.47,7.49,7.47,7.49,191200.0,5.3834,5.3978,5.3834,5.3978,191200.0
2009-11-27 11:10:00,7.49,7.5,7.47,7.48,368600.0,5.3978,5.405,5.3834,5.3906,368600.0
2009-11-27 11:15:00,7.48,7.48,7.47,7.48,75800.0,5.3906,5.3906,5.3834,5.3906,75800.0
2009-11-27 11:20:00,7.48,7.48,7.46,7.47,230600.0,5.3906,5.3906,5.3762,5.3834,230600.0
2009-11-27 11:25:00,7.47,7.47,7.46,7.47,109600.0,5.3834,5.3834,5.3762,5.3834,109600.0
2009-11-27 11:30:00,7.46,7.47,7.45,7.45,183200.0,5.3762,5.3834,5.3689,5.3689,183200.0
2009-11-27 11:35:00,7.45,7.46,7.45,7.45,132800.0,5.3689,5.3762,5.3689,5.3689,132800.0
2009-11-27 11:40:00,7.45,7.46,7.45,7.45,99600.0,5.3689,5.3762,5.3689,5.3689,99600.0
2009-11-27 11:45:00,7.46,7.47,7.45,7.47,172600.0,5.3762,5.3834,5.3689,5.3834,172600.0
2009-11-27 11:50:00,7.47,7.47,7.46,7.47,135200.0,5.3834,5.3834,5.3762,5.3834,135200.0
2009-11-27 11:55:00,7.47,7.47,7.46,7.46,89600.0,5.3834,5.3834,5.3762,5.3762,89600.0
2009-11-27 12:00:00,7.46,7.46,7.45,7.46,219600.0,5.3762,5.3762,5.3689,5.3762,219600.0
2009-11-27 12:05:00,7.46,7.46,7.45,7.45,526600.0,5.3762,5.3762,5.3689,5.3689,526600.0
2009-11-27 12:10:00,7.46,7.46,7.45,7.46,58800.0,5.3762,5.3762,5.3689,5.3762,58800.0
2009-11-27 12:15:00,7.46,7.46,7.45,7.45,99800.0,5.3762,5.3762,5.3689,5.3689,99800.0
2009-11-27 12:20:00,7.46,7.47,7.45,7.46,380200.0,5.3762,5.3834,5.3689,5.3762,380200.0
2009-11-27 12:25:00,7.46,7.46,7.43,7.44,320800.0,5.3762,5.3762,5.3545,5.3617,320800.0
2009-11-27 12:30:00,7.44,7.45,7.44,7.45,156200.0,5.3617,5.3689,5.3617,5.3689,156200.0
2009-11-27 12:35:00,7.45,7.45,7.45,7.45,116800.0,5.3689,5.3689,5.3689,5.3689,116800.0
2009-11-27 12:40:00,7.45,7.46,7.45,7.46,165600.0,5.3689,5.3762,5.3689,5.3762,165600.0
2009-11-27 12:45:00,7.46,7.48,7.45,7.48,250200.0,5.3762,5.3906,5.3689,5.3906,250200.0
2009-11-27 12:50:00,7.48,7.48,7.45,7.46,627000.0,5.3906,5.3906,5.3689,5.3762,627000.0
2009-11-27 12:55:00,7.46,7.46,7.44,7.45,1092000.0,5.3762,5.3762,5.3617,5.3689,1092000.0
2009-11-27 13:00:00,7.44,7.45,7.42,7.45,983600.0,5.3617,5.3689,5.3473,5.3689,983600.0
2009-11-27 13:05:00,7.42,7.44,7.42,7.44,20800.0,5.3473,5.3617,5.3473,5.3617,20800.0
2009-11-27 13:10:00,7.42,7.44,7.42,7.44,184800.0,5.3473,5.3617,5.3473,5.3617,184800.0
2009-11-27 13:15:00,7.44,7.44,7.44,7.44,49000.0,5.3617,5.3617,5.3617,5.3617,49000.0
2009-11-27 13:20:00,7.44,7.44,7.44,7.44,3400.0,5.3617,5.3617,5.3617,5.3617,3400.0
2009-11-27 13:25:00,7.4,7.4,7.4,7.4,1200.0,5.3329,5.3329,5.3329,5.3329,1200.0
2009-11-27 13:30:00,7.38,7.38,7.38,7.38,2000.0,5.3185,5.3185,5.3185,5.3185,2000.0
2009-11-27 13:35:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 13:40:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 13:45:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 13:50:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 13:55:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 14:00:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 14:05:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 14:10:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 14:15:00,7.38,7.38,7.38,7.38,0.0,5.3185,5.3185,5.3185,5.3185,0.0
2009-11-27 14:20:00,7.4,7.4,7.4,7.4,800.0,5.3329,5.3329,5.3329,5.3329,800.0
2009-11-27 14:25:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 14:30:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 14:35:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 14:40:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 14:45:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 14:50:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 14:55:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:00:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:05:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:10:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:15:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:20:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:25:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:30:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:35:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:40:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:45:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:50:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-27 15:55:00,7.4,7.4,7.4,7.4,0.0,5.3329,5.3329,5.3329,5.3329,0.0
2009-11-30 09:30:00,7.4,7.42,7.37,7.39,1214400.0,5.3329,5.3473,5.3113,5.3257,1214400.0
2009-11-30 09:35:00,7.39,7.42,7.37,7.39,1168400.0,5.3257,5.3473,5.3113,5.3257,1168400.0
2009-11-30 09:40:00,7.39,7.42,7.32,7.41,1047800.0,5.3257,5.3473,5.2753,5.3401,1047800.0
2009-11-30 09:45:00,7.41,7.41,7.37,7.38,818000.0,5.3401,5.3401,5.3113,5.3185,818000.0
2009-11-30 09:50:00,7.38,7.38,7.36,7.37,438800.0,5.3185,5.3185,5.3041,5.3113,438800.0
2009-11-30 09:55:00,7.37,7.37,7.36,7.37,444400.0,5.3113,5.3113,5.3041,5.3113,444400.0
2009-11-30 10:00:00,7.37,7.37,7.36,7.37,138800.0,5.3113,5.3113,5.3041,5.3113,138800.0
2009-11-30 10:05:00,7.37,7.38,7.36,7.38,339400.0,5.3113,5.3185,5.3041,5.3185,339400.0
2009-11-30 10:10:00,7.38,7.38,7.36,7.36,275600.0,5.3185,5.3185,5.3041,5.3041,275600.0
2009-11-30 10:15:00,7.37,7.37,7.36,7.36,155000.0,5.3113,5.3113,5.3041,5.3041,155000.0
2009-11-30 10:20:00,7.36,7.36,7.34,7.34,277600.0,5.3041,5.3041,5.2897,5.2897,277600.0
2009-11-30 10:25:00,7.34,7.35,7.34,7.35,135400.0,5.2897,5.2969,5.2897,5.2969,135400.0
2009-11-30 10:30:00,7.35,7.36,7.35,7.35,319800.0,5.2969,5.3041,5.2969,5.2969,319800.0
2009-11-30 10:35:00,7.35,7.36,7.35,7.35,226200.0,5.2969,5.3041,5.2969,5.2969,226200.0
2009-11-30 10:40:00,7.36,7.36,7.35,7.35,114600.0,5.3041,5.3041,5.2969,5.2969,114600.0
2009-11-30 10:45:00,7.35,7.35,7.34,7.34,183000.0,5.2969,5.2969,5.2897,5.2897,183000.0
2009-11-30 10:50:00,7.34,7.35,7.34,7.34,85600.0,5.2897,5.2969,5.2897,5.2897,85600.0
2009-11-30 10:55:00,7.34,7.35,7.34,7.34,35000.0,5.2897,5.2969,5.2897,5.2897,35000.0
2009-11-30 11:00:00,7.35,7.35,7.34,7.34,133800.0,5.2969,5.2969,5.2897,5.2897,133800.0
2009-11-30 11:05:00,7.34,7.35,7.34,7.35,838200.0,5.2897,5.2969,5.2897,5.2969,838200.0
2009-11-30 11:10:00,7.35,7.35,7.35,7.35,75200.0,5.2969,5.2969,5.2969,5.2969,75200.0
2009-11-30 11:15:00,7.35,7.35,7.33,7.34,480800.0,5.2969,5.2969,5.2825,5.2897,480800.0
2009-11-30 11:20:00,7.34,7.34,7.32,7.33,339400.0,5.2897,5.2897,5.2753,5.2825,339400.0
2009-11-30 11:25:00,7.33,7.33,7.31,7.31,265400.0,5.2825,5.2825,5.2681,5.2681,265400.0
2009-11-30 11:30:00,7.31,7.31,7.29,7.29,431800.0,5.2681,5.2681,5.2536,5.2536,431800.0
2009-11-30 11:35:00,7.29,7.3,7.28,7.29,745200.0,5.2536,5.2608,5.2464,5.2536,745200.0
2009-11-30 11:40:00,7.29,7.32,7.29,7.31,505600.0,5.2536,5.2753,5.2536,5.2681,505600.0
2009-11-30 11:45:00,7.32,7.32,7.31,7.32,299800.0,5.2753,5.2753,5.2681,5.2753,299800.0
2009-11-30 11:50:00,7.31,7.31,7.29,7.29,300800.0,5.2681,5.2681,5.2536,5.2536,300800.0
2009-11-30 11:55:00,7.29,7.3,7.29,7.3,263400.0,5.2536,5.2608,5.2536,5.2608,263400.0
2009-11-30 12:00:00,7.3,7.32,7.3,7.32,425800.0,5.2608,5.2753,5.2608,5.2753,425800.0
2009-11-30 12:05:00,7.32,7.32,7.3,7.31,323600.0,5.2753,5.2753,5.2608,5.2681,323600.0
2009-11-30 12:10:00,7.31,7.33,7.31,7.33,357400.0,5.2681,5.2825,5.2681,5.2825,357400.0
2009-11-30 12:15:00,7.33,7.34,7.33,7.33,139200.0,5.2825,5.2897,5.2825,5.2825,139200.0
2009-11-30 12:20:00,7.34,7.34,7.32,7.32,180000.0,5.2897,5.2897,5.2753,5.2753,180000.0
2009-11-30 12:25:00,7.32,7.33,7.32,7.33,21800.0,5.2753,5.2825,5.2753,5.2825,21800.0
2009-11-30 12:30:00,7.32,7.33,7.31,7.31,192400.0,5.2753,5.2825,5.2681,5.2681,192400.0
2009-11-30 12:35:00,7.32,7.32,7.31,7.31,172400.0,5.2753,5.2753,5.2681,5.2681,172400.0
2009-11-30 12:40:00,7.31,7.32,7.31,7.31,80000.0,5.2681,5.2753,5.2681,5.2681,80000.0
2009-11-30 12:45:00,7.32,7.32,7.31,7.32,267400.0,5.2753,5.2753,5.2681,5.2753,267400.0
2009-11-30 12:50:00,7.32,7.32,7.31,7.31,124400.0,5.2753,5.2753,5.2681,5.2681,124400.0
2009-11-30 12:55:00,7.32,7.32,7.29,7.29,565600.0,5.2753,5.2753,5.2536,5.2536,565600.0
2009-11-30 13:00:00,7.29,7.3,7.29,7.3,194600.0,5.2536,5.2608,5.2536,5.2608,194600.0
2009-11-30 13:05:00,7.3,7.31,7.3,7.3,312600.0,5.2608,5.2681,5.2608,5.2608,312600.0
2009-11-30 13:10:00,7.3,7.31,7.29,7.3,161000.0,5.2608,5.2681,5.2536,5.2608,161000.0
2009-11-30 13:15:00,7.3,7.3,7.29,7.29,219200.0,5.2608,5.2608,5.2536,5.2536,219200.0
2009-11-30 13:20:00,7.3,7.3,7.29,7.3,161200.0,5.2608,5.2608,5.2536,5.2608,161200.0
2009-11-30 13:25:00,7.3,7.31,7.29,7.31,476800.0,5.2608,5.2681,5.2536,5.2681,476800.0
2009-11-30 13:30:00,7.31,7.32,7.3,7.32,641800.0,5.2681,5.2753,5.2608,5.2753,641800.0
2009-11-30 13:35:00,7.31,7.32,7.31,7.31,165800.0,5.2681,5.2753,5.2681,5.2681,165800.0
2009-11-30 13:40:00,7.31,7.31,7.3,7.3,192400.0,5.2681,5.2681,5.2608,5.2608,192400.0
2009-11-30 13:45:00,7.31,7.32,7.3,7.31,835800.0,5.2681,5.2753,5.2608,5.2681,835800.0
2009-11-30 13:50:00,7.3,7.32,7.3,7.32,324200.0,5.2608,5.2753,5.2608,5.2753,324200.0
2009-11-30 13:55:00,7.32,7.32,7.31,7.32,172200.0,5.2753,5.2753,5.2681,5.2753,172200.0
2009-11-30 14:00:00,7.32,7.32,7.31,7.31,187400.0,5.2753,5.2753,5.2681,5.2681,187400.0
2009-11-30 14:05:00,7.31,7.31,7.3,7.3,215800.0,5.2681,5.2681,5.2608,5.2608,215800.0
2009-11-30 14:10:00,7.3,7.3,7.3,7.3,32400.0,5.2608,5.2608,5.2608,5.2608,32400.0
2009-11-30 14:15:00,7.3,7.3,7.3,7.3,72600.0,5.2608,5.2608,5.2608,5.2608,72600.0
2009-11-30 14:20:00,7.3,7.31,7.3,7.31,197800.0,5.2608,5.2681,5.2608,5.2681,197800.0
2009-11-30 14:25:00,7.31,7.31,7.3,7.3,224600.0,5.2681,5.2681,5.2608,5.2608,224600.0
2009-11-30 14:30:00,7.3,7.3,7.29,7.3,257800.0,5.2608,5.2608,5.2536,5.2608,257800.0
2009-11-30 14:35:00,7.3,7.3,7.3,7.3,255600.0,5.2608,5.2608,5.2608,5.2608,255600.0
2009-11-30 14:40:00,7.3,7.3,7.3,7.3,305800.0,5.2608,5.2608,5.2608,5.2608,305800.0
2009-11-30 14:45:00,7.3,7.3,7.29,7.29,222600.0,5.2608,5.2608,5.2536,5.2536,222600.0
2009-11-30 14:50:00,7.29,7.3,7.28,7.28,280600.0,5.2536,5.2608,5.2464,5.2464,280600.0
2009-11-30 14:55:00,7.28,7.28,7.28,7.28,182000.0,5.2464,5.2464,5.2464,5.2464,182000.0
2009-11-30 15:00:00,7.28,7.28,7.28,7.28,172600.0,5.2464,5.2464,5.2464,5.2464,172600.0
2009-11-30 15:05:00,7.28,7.3,7.28,7.3,360000.0,5.2464,5.2608,5.2464,5.2608,360000.0
2009-11-30 15:10:00,7.3,7.3,7.29,7.3,193200.0,5.2608,5.2608,5.2536,5.2608,193200.0
2009-11-30 15:15:00,7.3,7.31,7.3,7.31,715000.0,5.2608,5.2681,5.2608,5.2681,715000.0
2009-11-30 15:20:00,7.3,7.31,7.3,7.3,417000.0,5.2608,5.2681,5.2608,5.2608,417000.0
2009-11-30 15:25:00,7.31,7.31,7.3,7.31,251200.0,5.2681,5.2681,5.2608,5.2681,251200.0
2009-11-30 15:30:00,7.31,7.33,7.31,7.33,221000.0,5.2681,5.2825,5.2681,5.2825,221000.0
2009-11-30 15:35:00,7.33,7.34,7.32,7.33,397200.0,5.2825,5.2897,5.2753,5.2825,397200.0
2009-11-30 15:40:00,7.33,7.34,7.32,7.33,382400.0,5.2825,5.2897,5.2753,5.2825,382400.0
2009-11-30 15:45:00,7.33,7.33,7.32,7.33,320200.0,5.2825,5.2825,5.2753,5.2825,320200.0
2009-11-30 15:50:00,7.33,7.35,7.33,7.35,1520000.0,5.2825,5.2969,5.2825,5.2969,1520000.0
2009-11-30 15:55:00,7.35,7.35,7.33,7.33,2093400.0,5.2969,5.2969,5.2825,5.2825,2093400.0
2009-12-01 09:30:00,7.45,7.55,7.43,7.53,3819800.0,5.3689,5.441,5.3545,5.4266,3819800.0
2009-12-01 09:35:00,7.52,7.55,7.52,7.53,1798400.0,5.4194,5.441,5.4194,5.4266,1798400.0
2009-12-01 09:40:00,7.52,7.53,7.48,7.49,1289800.0,5.4194,5.4266,5.3906,5.3978,1289800.0
2009-12-01 09:45:00,7.49,7.51,7.46,7.47,1265200.0,5.3978,5.4122,5.3762,5.3834,1265200.0
2009-12-01 09:50:00,7.47,7.49,7.45,7.48,1802800.0,5.3834,5.3978,5.3689,5.3906,1802800.0
2009-12-01 09:55:00,7.48,7.49,7.48,7.49,886600.0,5.3906,5.3978,5.3906,5.3978,886600.0
2009-12-01 10:00:00,7.49,7.51,7.47,7.5,1448000.0,5.3978,5.4122,5.3834,5.405,1448000.0
2009-12-01 10:05:00,7.49,7.51,7.46,7.48,1517400.0,5.3978,5.4122,5.3762,5.3906,1517400.0
2009-12-01 10:10:00,7.48,7.49,7.46,7.49,631600.0,5.3906,5.3978,5.3762,5.3978,631600.0
2009-12-01 10:15:00,7.49,7.49,7.47,7.48,473400.0,5.3978,5.3978,5.3834,5.3906,473400.0
2009-12-01 10:20:00,7.48,7.49,7.46,7.47,741800.0,5.3906,5.3978,5.3762,5.3834,741800.0
2009-12-01 10:25:00,7.47,7.47,7.45,7.45,251200.0,5.3834,5.3834,5.3689,5.3689,251200.0
2009-12-01 10:30:00,7.46,7.47,7.45,7.46,580000.0,5.3762,5.3834,5.3689,5.3762,580000.0
2009-12-01 10:35:00,7.46,7.47,7.44,7.44,1421000.0,5.3762,5.3834,5.3617,5.3617,1421000.0
2009-12-01 10:40:00,7.44,7.46,7.43,7.43,3810400.0,5.3617,5.3762,5.3545,5.3545,3810400.0
2009-12-01 10:45:00,7.44,7.45,7.42,7.43,1478800.0,5.3617,5.3689,5.3473,5.3545,1478800.0
2009-12-01 10:50:00,7.43,7.44,7.43,7.43,827800.0,5.3545,5.3617,5.3545,5.3545,827800.0
2009-12-01 10:55:00,7.44,7.44,7.42,7.43,472400.0,5.3617,5.3617,5.3473,5.3545,472400.0
2009-12-01 11:00:00,7.43,7.45,7.43,7.44,221200.0,5.3545,5.3689,5.3545,5.3617,221200.0
2009-12-01 11:05:00,7.44,7.46,7.44,7.45,511200.0,5.3617,5.3762,5.3617,5.3689,511200.0
2009-12-01 11:10:00,7.45,7.46,7.43,7.46,585600.0,5.3689,5.3762,5.3545,5.3762,585600.0
2009-12-01 11:15:00,7.45,7.48,7.45,7.47,329600.0,5.3689,5.3906,5.3689,5.3834,329600.0
2009-12-01 11:20:00,7.47,7.48,7.47,7.47,216200.0,5.3834,5.3906,5.3834,5.3834,216200.0
2009-12-01 11:25:00,7.47,7.48,7.47,7.47,328000.0,5.3834,5.3906,5.3834,5.3834,328000.0
2009-12-01 11:30:00,7.47,7.47,7.43,7.44,2247200.0,5.3834,5.3834,5.3545,5.3617,2247200.0
2009-12-01 11:35:00,7.44,7.44,7.42,7.42,671800.0,5.3617,5.3617,5.3473,5.3473,671800.0
2009-12-01 11:40:00,7.42,7.43,7.41,7.41,1040800.0,5.3473,5.3545,5.3401,5.3401,1040800.0
2009-12-01 11:45:00,7.41,7.42,7.39,7.4,587600.0,5.3401,5.3473,5.3257,5.3329,587600.0
2009-12-01 11:50:00,7.4,7.41,7.4,7.41,309400.0,5.3329,5.3401,5.3329,5.3401,309400.0
2009-12-01 11:55:00,7.41,7.41,7.4,7.41,304200.0,5.3401,5.3401,5.3329,5.3401,304200.0
2009-12-01 12:00:00,7.41,7.42,7.41,7.42,136200.0,5.3401,5.3473,5.3401,5.3473,136200.0
2009-12-01 12:05:00,7.42,7.43,7.41,7.42,424000.0,5.3473,5.3545,5.3401,5.3473,424000.0
2009-12-01 12:10:00,7.42,7.42,7.41,7.42,281600.0,5.3473,5.3473,5.3401,5.3473,281600.0
2009-12-01 12:15:00,7.42,7.43,7.42,7.42,315400.0,5.3473,5.3545,5.3473,5.3473,315400.0
2009-12-01 12:20:00,7.42,7.43,7.42,7.43,463800.0,5.3473,5.3545,5.3473,5.3545,463800.0
2009-12-01 12:25:00,7.43,7.45,7.43,7.44,264200.0,5.3545,5.3689,5.3545,5.3617,264200.0
2009-12-01 12:30:00,7.44,7.45,7.43,7.44,193600.0,5.3617,5.3689,5.3545,5.3617,193600.0
2009-12-01 12:35:00,7.45,7.45,7.45,7.45,158600.0,5.3689,5.3689,5.3689,5.3689,158600.0
2009-12-01 12:40:00,7.45,7.45,7.43,7.45,353600.0,5.3689,5.3689,5.3545,5.3689,353600.0
2009-12-01 12:45:00,7.44,7.44,7.43,7.44,65400.0,5.3617,5.3617,5.3545,5.3617,65400.0
2009-12-01 12:50:00,7.44,7.44,7.43,7.44,149800.0,5.3617,5.3617,5.3545,5.3617,149800.0
2009-12-01 12:55:00,7.44,7.44,7.43,7.44,50800.0,5.3617,5.3617,5.3545,5.3617,50800.0
2009-12-01 13:00:00,7.43,7.44,7.43,7.43,221200.0,5.3545,5.3617,5.3545,5.3545,221200.0
2009-12-01 13:05:00,7.43,7.43,7.42,7.42,258200.0,5.3545,5.3545,5.3473,5.3473,258200.0
2009-12-01 13:10:00,7.42,7.43,7.42,7.43,179400.0,5.3473,5.3545,5.3473,5.3545,179400.0
2009-12-01 13:15:00,7.43,7.43,7.43,7.43,139600.0,5.3545,5.3545,5.3545,5.3545,139600.0
2009-12-01 13:20:00,7.43,7.44,7.43,7.43,786800.0,5.3545,5.3617,5.3545,5.3545,786800.0
2009-12-01 13:25:00,7.43,7.43,7.43,7.43,147000.0,5.3545,5.3545,5.3545,5.3545,147000.0
2009-12-01 13:30:00,7.43,7.44,7.43,7.44,352600.0,5.3545,5.3617,5.3545,5.3617,352600.0
2009-12-01 13:35:00,7.43,7.44,7.43,7.44,31600.0,5.3545,5.3617,5.3545,5.3617,31600.0
2009-12-01 13:40:00,7.44,7.45,7.43,7.44,423400.0,5.3617,5.3689,5.3545,5.3617,423400.0
2009-12-01 13:45:00,7.44,7.46,7.43,7.45,341600.0,5.3617,5.3762,5.3545,5.3689,341600.0
2009-12-01 13:50:00,7.45,7.46,7.45,7.46,105200.0,5.3689,5.3762,5.3689,5.3762,105200.0
2009-12-01 13:55:00,7.46,7.47,7.46,7.47,164200.0,5.3762,5.3834,5.3762,5.3834,164200.0
2009-12-01 14:00:00,7.47,7.47,7.46,7.46,660200.0,5.3834,5.3834,5.3762,5.3762,660200.0
2009-12-01 14:05:00,7.46,7.46,7.45,7.45,80400.0,5.3762,5.3762,5.3689,5.3689,80400.0
2009-12-01 14:10:00,7.45,7.46,7.45,7.46,309800.0,5.3689,5.3762,5.3689,5.3762,309800.0
2009-12-01 14:15:00,7.46,7.47,7.45,7.45,278000.0,5.3762,5.3834,5.3689,5.3689,278000.0
2009-12-01 14:20:00,7.45,7.46,7.45,7.45,156000.0,5.3689,5.3762,5.3689,5.3689,156000.0
2009-12-01 14:25:00,7.45,7.46,7.44,7.45,861000.0,5.3689,5.3762,5.3617,5.3689,861000.0
2009-12-01 14:30:00,7.45,7.47,7.45,7.46,283000.0,5.3689,5.3834,5.3689,5.3762,283000.0
2009-12-01 14:35:00,7.46,7.48,7.45,7.46,692600.0,5.3762,5.3906,5.3689,5.3762,692600.0
2009-12-01 14:40:00,7.46,7.47,7.45,7.45,446000.0,5.3762,5.3834,5.3689,5.3689,446000.0
2009-12-01 14:45:00,7.45,7.46,7.45,7.45,149200.0,5.3689,5.3762,5.3689,5.3689,149200.0
2009-12-01 14:50:00,7.45,7.46,7.45,7.46,681000.0,5.3689,5.3762,5.3689,5.3762,681000.0
2009-12-01 14:55:00,7.46,7.47,7.45,7.46,475600.0,5.3762,5.3834,5.3689,5.3762,475600.0
2009-12-01 15:00:00,7.46,7.46,7.45,7.45,620600.0,5.3762,5.3762,5.3689,5.3689,620600.0
2009-12-01 15:05:00,7.45,7.47,7.45,7.47,444200.0,5.3689,5.3834,5.3689,5.3834,444200.0
2009-12-01 15:10:00,7.47,7.48,7.47,7.48,766600.0,5.3834,5.3906,5.3834,5.3906,766600.0
2009-12-01 15:15:00,7.48,7.49,7.47,7.48,932000.0,5.3906,5.3978,5.3834,5.3906,932000.0
2009-12-01 15:20:00,7.48,7.49,7.47,7.48,722400.0,5.3906,5.3978,5.3834,5.3906,722400.0
2009-12-01 15:25:00,7.49,7.5,7.48,7.49,846000.0,5.3978,5.405,5.3906,5.3978,846000.0
2009-12-01 15:30:00,7.49,7.49,7.47,7.47,838600.0,5.3978,5.3978,5.3834,5.3834,838600.0
2009-12-01 15:35:00,7.48,7.48,7.47,7.47,723000.0,5.3906,5.3906,5.3834,5.3834,723000.0
2009-12-01 15:40:00,7.47,7.48,7.46,7.47,880400.0,5.3834,5.3906,5.3762,5.3834,880400.0
2009-12-01 15:45:00,7.47,7.48,7.47,7.48,681200.0,5.3834,5.3906,5.3834,5.3906,681200.0
2009-12-01 15:50:00,7.48,7.48,7.47,7.47,944600.0,5.3906,5.3906,5.3834,5.3834,944600.0
2009-12-01 15:55:00,7.47,7.49,7.47,7.49,3016600.0,5.3834,5.3978,5.3834,5.3978,3016600.0
2009-12-02 09:30:00,7.47,7.5,7.46,7.5,846000.0,5.3834,5.405,5.3762,5.405,846000.0
2009-12-02 09:35:00,7.5,7.51,7.49,7.51,1162000.0,5.405,5.4122,5.3978,5.4122,1162000.0
2009-12-02 09:40:00,7.51,7.52,7.5,7.5,1462000.0,5.4122,5.4194,5.405,5.405,1462000.0
2009-12-02 09:45:00,7.5,7.5,7.49,7.5,645600.0,5.405,5.405,5.3978,5.405,645600.0
2009-12-02 09:50:00,7.5,7.5,7.48,7.48,838600.0,5.405,5.405,5.3906,5.3906,838600.0
2009-12-02 09:55:00,7.48,7.5,7.47,7.49,961400.0,5.3906,5.405,5.3834,5.3978,961400.0
2009-12-02 10:00:00,7.49,7.5,7.49,7.49,961800.0,5.3978,5.405,5.3978,5.3978,961800.0
2009-12-02 10:05:00,7.5,7.5,7.49,7.49,514600.0,5.405,5.405,5.3978,5.3978,514600.0
2009-12-02 10:10:00,7.5,7.53,7.5,7.51,702200.0,5.405,5.4266,5.405,5.4122,702200.0
2009-12-02 10:15:00,7.51,7.52,7.51,7.51,174400.0,5.4122,5.4194,5.4122,5.4122,174400.0
2009-12-02 10:20:00,7.51,7.52,7.48,7.49,834800.0,5.4122,5.4194,5.3906,5.3978,834800.0
2009-12-02 10:25:00,7.49,7.49,7.49,7.49,138400.0,5.3978,5.3978,5.3978,5.3978,138400.0
2009-12-02 10:30:00,7.49,7.49,7.49,7.49,150200.0,5.3978,5.3978,5.3978,5.3978,150200.0
2009-12-02 10:35:00,7.49,7.49,7.48,7.48,261400.0,5.3978,5.3978,5.3906,5.3906,261400.0
2009-12-02 10:40:00,7.48,7.5,7.48,7.49,839400.0,5.3906,5.405,5.3906,5.3978,839400.0
2009-12-02 10:45:00,7.49,7.5,7.49,7.49,593200.0,5.3978,5.405,5.3978,5.3978,593200.0
2009-12-02 10:50:00,7.49,7.5,7.48,7.49,262000.0,5.3978,5.405,5.3906,5.3978,262000.0
2009-12-02 10:55:00,7.49,7.49,7.48,7.49,42200.0,5.3978,5.3978,5.3906,5.3978,42200.0
2009-12-02 11:00:00,7.49,7.49,7.45,7.45,631000.0,5.3978,5.3978,5.3689,5.3689,631000.0
2009-12-02 11:05:00,7.45,7.46,7.45,7.45,335600.0,5.3689,5.3762,5.3689,5.3689,335600.0
2009-12-02 11:10:00,7.45,7.45,7.39,7.4,2159200.0,5.3689,5.3689,5.3257,5.3329,2159200.0
2009-12-02 11:15:00,7.4,7.42,7.39,7.41,505600.0,5.3329,5.3473,5.3257,5.3401,505600.0
2009-12-02 11:20:00,7.41,7.41,7.41,7.41,105400.0,5.3401,5.3401,5.3401,5.3401,105400.0
2009-12-02 11:25:00,7.41,7.43,7.41,7.42,749000.0,5.3401,5.3545,5.3401,5.3473,749000.0
2009-12-02 11:30:00,7.42,7.42,7.41,7.42,221200.0,5.3473,5.3473,5.3401,5.3473,221200.0
2009-12-02 11:35:00,7.42,7.43,7.42,7.43,129600.0,5.3473,5.3545,5.3473,5.3545,129600.0
2009-12-02 11:40:00,7.43,7.44,7.43,7.44,473000.0,5.3545,5.3617,5.3545,5.3617,473000.0
2009-12-02 11:45:00,7.43,7.45,7.43,7.45,243800.0,5.3545,5.3689,5.3545,5.3689,243800.0
2009-12-02 11:50:00,7.45,7.45,7.43,7.44,264800.0,5.3689,5.3689,5.3545,5.3617,264800.0
2009-12-02 11:55:00,7.43,7.43,7.43,7.43,146200.0,5.3545,5.3545,5.3545,5.3545,146200.0
2009-12-02 12:00:00,7.43,7.43,7.43,7.43,248200.0,5.3545,5.3545,5.3545,5.3545,248200.0
2009-12-02 12:05:00,7.43,7.44,7.43,7.44,436200.0,5.3545,5.3617,5.3545,5.3617,436200.0
2009-12-02 12:10:00,7.44,7.44,7.43,7.43,52000.0,5.3617,5.3617,5.3545,5.3545,52000.0
2009-12-02 12:15:00,7.43,7.45,7.43,7.43,242200.0,5.3545,5.3689,5.3545,5.3545,242200.0
2009-12-02 12:20:00,7.43,7.43,7.4,7.41,878400.0,5.3545,5.3545,5.3329,5.3401,878400.0
2009-12-02 12:25:00,7.41,7.41,7.38,7.39,524200.0,5.3401,5.3401,5.3185,5.3257,524200.0
2009-12-02 12:30:00,7.39,7.41,7.38,7.4,432200.0,5.3257,5.3401,5.3185,5.3329,432200.0
2009-12-02 12:35:00,7.41,7.42,7.4,7.41,387600.0,5.3401,5.3473,5.3329,5.3401,387600.0
2009-12-02 12:40:00,7.42,7.42,7.41,7.42,154000.0,5.3473,5.3473,5.3401,5.3473,154000.0
2009-12-02 12:45:00,7.42,7.43,7.42,7.42,358000.0,5.3473,5.3545,5.3473,5.3473,358000.0
2009-12-02 12:50:00,7.42,7.42,7.41,7.41,471600.0,5.3473,5.3473,5.3401,5.3401,471600.0
2009-12-02 12:55:00,7.41,7.42,7.41,7.42,11400.0,5.3401,5.3473,5.3401,5.3473,11400.0
2009-12-02 13:00:00,7.42,7.42,7.4,7.41,134200.0,5.3473,5.3473,5.3329,5.3401,134200.0
2009-12-02 13:05:00,7.4,7.41,7.4,7.41,130200.0,5.3329,5.3401,5.3329,5.3401,130200.0
2009-12-02 13:10:00,7.41,7.41,7.41,7.41,37000.0,5.3401,5.3401,5.3401,5.3401,37000.0
2009-12-02 13:15:00,7.41,7.41,7.41,7.41,83600.0,5.3401,5.3401,5.3401,5.3401,83600.0
2009-12-02 13:20:00,7.41,7.41,7.41,7.41,47200.0,5.3401,5.3401,5.3401,5.3401,47200.0
2009-12-02 13:25:00,7.41,7.41,7.41,7.41,31400.0,5.3401,5.3401,5.3401,5.3401,31400.0
2009-12-02 13:30:00,7.41,7.42,7.41,7.42,294400.0,5.3401,5.3473,5.3401,5.3473,294400.0
2009-12-02 13:35:00,7.41,7.42,7.41,7.41,208000.0,5.3401,5.3473,5.3401,5.3401,208000.0
2009-12-02 13:40:00,7.41,7.41,7.41,7.41,44000.0,5.3401,5.3401,5.3401,5.3401,44000.0
2009-12-02 13:45:00,7.41,7.43,7.41,7.43,202200.0,5.3401,5.3545,5.3401,5.3545,202200.0
2009-12-02 13:50:00,7.43,7.43,7.43,7.43,24800.0,5.3545,5.3545,5.3545,5.3545,24800.0
2009-12-02 13:55:00,7.43,7.43,7.43,7.43,200200.0,5.3545,5.3545,5.3545,5.3545,200200.0
2009-12-02 14:00:00,7.43,7.43,7.42,7.42,458000.0,5.3545,5.3545,5.3473,5.3473,458000.0
2009-12-02 14:05:00,7.42,7.43,7.42,7.42,51200.0,5.3473,5.3545,5.3473,5.3473,51200.0
2009-12-02 14:10:00,7.42,7.43,7.42,7.43,364800.0,5.3473,5.3545,5.3473,5.3545,364800.0
2009-12-02 14:15:00,7.43,7.43,7.42,7.42,721400.0,5.3545,5.3545,5.3473,5.3473,721400.0
2009-12-02 14:20:00,7.42,7.43,7.41,7.42,373000.0,5.3473,5.3545,5.3401,5.3473,373000.0
2009-12-02 14:25:00,7.43,7.45,7.42,7.45,1419200.0,5.3545,5.3689,5.3473,5.3689,1419200.0
2009-12-02 14:30:00,7.45,7.45,7.43,7.44,513600.0,5.3689,5.3689,5.3545,5.3617,513600.0
2009-12-02 14:35:00,7.44,7.46,7.43,7.45,1548800.0,5.3617,5.3762,5.3545,5.3689,1548800.0
2009-12-02 14:40:00,7.45,7.46,7.45,7.46,333400.0,5.3689,5.3762,5.3689,5.3762,333400.0
2009-12-02 14:45:00,7.46,7.47,7.45,7.47,348600.0,5.3762,5.3834,5.3689,5.3834,348600.0
2009-12-02 14:50:00,7.47,7.47,7.45,7.45,241000.0,5.3834,5.3834,5.3689,5.3689,241000.0
2009-12-02 14:55:00,7.45,7.46,7.45,7.46,167000.0,5.3689,5.3762,5.3689,5.3762,167000.0
2009-12-02 15:00:00,7.45,7.46,7.45,7.45,181400.0,5.3689,5.3762,5.3689,5.3689,181400.0
2009-12-02 15:05:00,7.45,7.45,7.45,7.45,87800.0,5.3689,5.3689,5.3689,5.3689,87800.0
2009-12-02 15:10:00,7.45,7.45,7.43,7.43,152000.0,5.3689,5.3689,5.3545,5.3545,152000.0
2009-12-02 15:15:00,7.44,7.46,7.43,7.45,243200.0,5.3617,5.3762,5.3545,5.3689,243200.0
2009-12-02 15:20:00,7.45,7.47,7.45,7.46,444000.0,5.3689,5.3834,5.3689,5.3762,444000.0
2009-12-02 15:25:00,7.46,7.46,7.46,7.46,189200.0,5.3762,5.3762,5.3762,5.3762,189200.0
2009-12-02 15:30:00,7.46,7.47,7.46,7.47,717000.0,5.3762,5.3834,5.3762,5.3834,717000.0
2009-12-02 15:35:00,7.47,7.47,7.46,7.47,317600.0,5.3834,5.3834,5.3762,5.3834,317600.0
2009-12-02 15:40:00,7.47,7.48,7.47,7.47,560800.0,5.3834,5.3906,5.3834,5.3834,560800.0
2009-12-02 15:45:00,7.47,7.48,7.46,7.48,667600.0,5.3834,5.3906,5.3762,5.3906,667600.0
2009-12-02 15:50:00,7.48,7.48,7.47,7.47,776000.0,5.3906,5.3906,5.3834,5.3834,776000.0
2009-12-02 15:55:00,7.48,7.48,7.45,7.47,921800.0,5.3906,5.3906,5.3689,5.3834,921800.0
2009-12-03 09:30:00,7.8,7.82,7.76,7.8,4259800.0,5.6212,5.6356,5.5924,5.6212,4259800.0
2009-12-03 09:35:00,7.8,7.83,7.78,7.83,2358800.0,5.6212,5.6428,5.6068,5.6428,2358800.0
2009-12-03 09:40:00,7.82,7.89,7.82,7.85,4337800.0,5.6356,5.686,5.6356,5.6572,4337800.0
2009-12-03 09:45:00,7.85,7.9,7.85,7.9,4402800.0,5.6572,5.6932,5.6572,5.6932,4402800.0
2009-12-03 09:50:00,7.9,7.91,7.86,7.87,3013000.0,5.6932,5.7004,5.6644,5.6716,3013000.0
2009-12-03 09:55:00,7.87,7.92,7.86,7.92,4644000.0,5.6716,5.7077,5.6644,5.7077,4644000.0
2009-12-03 10:00:00,7.92,7.96,7.9,7.93,7093200.0,5.7077,5.7365,5.6932,5.7149,7093200.0
2009-12-03 10:05:00,7.93,7.95,7.93,7.95,2459400.0,5.7149,5.7293,5.7149,5.7293,2459400.0
2009-12-03 10:10:00,7.95,7.95,7.91,7.91,2743000.0,5.7293,5.7293,5.7004,5.7004,2743000.0
2009-12-03 10:15:00,7.91,7.91,7.89,7.9,1806600.0,5.7004,5.7004,5.686,5.6932,1806600.0
2009-12-03 10:20:00,7.9,7.9,7.88,7.88,1550200.0,5.6932,5.6932,5.6788,5.6788,1550200.0
2009-12-03 10:25:00,7.88,7.92,7.88,7.92,3609200.0,5.6788,5.7077,5.6788,5.7077,3609200.0
2009-12-03 10:30:00,7.92,8.02,7.92,7.99,4485600.0,5.7077,5.7797,5.7077,5.7581,4485600.0
2009-12-03 10:35:00,7.99,7.99,7.95,7.96,2871800.0,5.7581,5.7581,5.7293,5.7365,2871800.0
2009-12-03 10:40:00,7.96,7.97,7.93,7.95,1456800.0,5.7365,5.7437,5.7149,5.7293,1456800.0
2009-12-03 10:45:00,7.95,7.95,7.89,7.91,4514200.0,5.7293,5.7293,5.686,5.7004,4514200.0
2009-12-03 10:50:00,7.91,7.92,7.86,7.86,1530800.0,5.7004,5.7077,5.6644,5.6644,1530800.0
2009-12-03 10:55:00,7.86,7.95,7.86,7.95,1919000.0,5.6644,5.7293,5.6644,5.7293,1919000.0
2009-12-03 11:00:00,7.95,7.98,7.91,7.97,2171800.0,5.7293,5.7509,5.7004,5.7437,2171800.0
2009-12-03 11:05:00,7.97,7.99,7.96,7.98,1196800.0,5.7437,5.7581,5.7365,5.7509,1196800.0
2009-12-03 11:10:00,7.98,7.99,7.96,7.99,4295000.0,5.7509,5.7581,5.7365,5.7581,4295000.0
2009-12-03 11:15:00,7.99,8.01,7.98,8.0,4551200.0,5.7581,5.7725,5.7509,5.7653,4551200.0
2009-12-03 11:20:00,8.0,8.02,7.98,8.0,5414800.0,5.7653,5.7797,5.7509,5.7653,5414800.0
2009-12-03 11:25:00,8.0,8.03,7.99,8.0,1914800.0,5.7653,5.7869,5.7581,5.7653,1914800.0
2009-12-03 11:30:00,8.0,8.02,8.0,8.01,2785400.0,5.7653,5.7797,5.7653,5.7725,2785400.0
2009-12-03 11:35:00,8.01,8.02,8.0,8.01,2792000.0,5.7725,5.7797,5.7653,5.7725,2792000.0
2009-12-03 11:40:00,8.01,8.02,8.0,8.01,4039200.0,5.7725,5.7797,5.7653,5.7725,4039200.0
2009-12-03 11:45:00,8.01,8.01,7.98,8.0,2514600.0,5.7725,5.7725,5.7509,5.7653,2514600.0
2009-12-03 11:50:00,8.0,8.01,7.99,8.0,7183800.0,5.7653,5.7725,5.7581,5.7653,7183800.0
2009-12-03 11:55:00,8.0,8.0,7.96,7.97,1478000.0,5.7653,5.7653,5.7365,5.7437,1478000.0
2009-12-03 12:00:00,7.97,7.97,7.95,7.95,1049600.0,5.7437,5.7437,5.7293,5.7293,1049600.0
2009-12-03 12:05:00,7.95,7.97,7.94,7.97,578000.0,5.7293,5.7437,5.7221,5.7437,578000.0
2009-12-03 12:10:00,7.95,7.97,7.95,7.96,285800.0,5.7293,5.7437,5.7293,5.7365,285800.0
2009-12-03 12:15:00,7.96,7.96,7.95,7.95,260200.0,5.7365,5.7365,5.7293,5.7293,260200.0
2009-12-03 12:20:00,7.96,7.96,7.93,7.93,794400.0,5.7365,5.7365,5.7149,5.7149,794400.0
2009-12-03 12:25:00,7.93,7.96,7.93,7.95,748800.0,5.7149,5.7365,5.7149,5.7293,748800.0
2009-12-03 12:30:00,7.95,7.95,7.94,7.95,314600.0,5.7293,5.7293,5.7221,5.7293,314600.0
2009-12-03 12:35:00,7.94,7.95,7.94,7.94,367000.0,5.7221,5.7293,5.7221,5.7221,367000.0
2009-12-03 12:40:00,7.95,7.95,7.94,7.95,99600.0,5.7293,5.7293,5.7221,5.7293,99600.0
2009-12-03 12:45:00,7.94,7.95,7.94,7.95,123600.0,5.7221,5.7293,5.7221,5.7293,123600.0
2009-12-03 12:50:00,7.95,7.95,7.94,7.95,156200.0,5.7293,5.7293,5.7221,5.7293,156200.0
2009-12-03 12:55:00,7.95,7.95,7.94,7.95,1263400.0,5.7293,5.7293,5.7221,5.7293,1263400.0
2009-12-03 13:00:00,7.95,7.96,7.95,7.95,1431200.0,5.7293,5.7365,5.7293,5.7293,1431200.0
2009-12-03 13:05:00,7.95,7.95,7.94,7.95,505000.0,5.7293,5.7293,5.7221,5.7293,505000.0
2009-12-03 13:10:00,7.95,7.95,7.93,7.93,660200.0,5.7293,5.7293,5.7149,5.7149,660200.0
2009-12-03 13:15:00,7.93,7.95,7.93,7.95,315400.0,5.7149,5.7293,5.7149,5.7293,315400.0
2009-12-03 13:20:00,7.95,7.96,7.95,7.95,293000.0,5.7293,5.7365,5.7293,5.7293,293000.0
2009-12-03 13:25:00,7.95,7.96,7.94,7.95,567800.0,5.7293,5.7365,5.7221,5.7293,567800.0
2009-12-03 13:30:00,7.95,7.95,7.94,7.95,267800.0,5.7293,5.7293,5.7221,5.7293,267800.0
2009-12-03 13:35:00,7.95,7.95,7.95,7.95,139400.0,5.7293,5.7293,5.7293,5.7293,139400.0
2009-12-03 13:40:00,7.95,7.95,7.95,7.95,108600.0,5.7293,5.7293,5.7293,5.7293,108600.0
2009-12-03 13:45:00,7.95,7.96,7.93,7.94,929800.0,5.7293,5.7365,5.7149,5.7221,929800.0
2009-12-03 13:50:00,7.94,7.95,7.93,7.94,514800.0,5.7221,5.7293,5.7149,5.7221,514800.0
2009-12-03 13:55:00,7.94,7.95,7.93,7.95,325000.0,5.7221,5.7293,5.7149,5.7293,325000.0
2009-12-03 14:00:00,7.95,7.95,7.95,7.95,264600.0,5.7293,5.7293,5.7293,5.7293,264600.0
2009-12-03 14:05:00,7.95,7.96,7.95,7.95,1004800.0,5.7293,5.7365,5.7293,5.7293,1004800.0
2009-12-03 14:10:00,7.95,7.96,7.95,7.95,1486400.0,5.7293,5.7365,5.7293,5.7293,1486400.0
2009-12-03 14:15:00,7.95,7.96,7.95,7.96,1565200.0,5.7293,5.7365,5.7293,5.7365,1565200.0
2009-12-03 14:20:00,7.96,7.96,7.95,7.95,618800.0,5.7365,5.7365,5.7293,5.7293,618800.0
2009-12-03 14:25:00,7.96,7.96,7.95,7.96,169600.0,5.7365,5.7365,5.7293,5.7365,169600.0
2009-12-03 14:30:00,7.95,7.96,7.95,7.96,2025000.0,5.7293,5.7365,5.7293,5.7365,2025000.0
2009-12-03 14:35:00,7.96,7.96,7.95,7.95,220800.0,5.7365,5.7365,5.7293,5.7293,220800.0
2009-12-03 14:40:00,7.95,7.97,7.95,7.96,476000.0,5.7293,5.7437,5.7293,5.7365,476000.0
2009-12-03 14:45:00,7.96,8.0,7.96,8.0,2812200.0,5.7365,5.7653,5.7365,5.7653,2812200.0
2009-12-03 14:50:00,8.0,8.0,7.98,8.0,3474000.0,5.7653,5.7653,5.7509,5.7653,3474000.0
2009-12-03 14:55:00,7.99,8.0,7.99,7.99,969800.0,5.7581,5.7653,5.7581,5.7581,969800.0
2009-12-03 15:00:00,7.99,8.0,7.99,7.99,4472400.0,5.7581,5.7653,5.7581,5.7581,4472400.0
2009-12-03 15:05:00,7.99,8.0,7.99,8.0,471600.0,5.7581,5.7653,5.7581,5.7653,471600.0
2009-12-03 15:10:00,7.99,8.01,7.99,8.0,803400.0,5.7581,5.7725,5.7581,5.7653,803400.0
2009-12-03 15:15:00,8.0,8.02,8.0,8.01,2384000.0,5.7653,5.7797,5.7653,5.7725,2384000.0
2009-12-03 15:20:00,8.01,8.02,8.01,8.01,1609400.0,5.7725,5.7797,5.7725,5.7725,1609400.0
2009-12-03 15:25:00,8.01,8.02,8.01,8.01,752800.0,5.7725,5.7797,5.7725,5.7725,752800.0
2009-12-03 15:30:00,8.01,8.03,8.01,8.03,3350400.0,5.7725,5.7869,5.7725,5.7869,3350400.0
2009-12-03 15:35:00,8.03,8.03,8.02,8.02,3528800.0,5.7869,5.7869,5.7797,5.7797,3528800.0
2009-12-03 15:40:00,8.02,8.02,8.0,8.01,1354000.0,5.7797,5.7797,5.7653,5.7725,1354000.0
2009-12-03 15:45:00,8.01,8.01,8.0,8.0,1147000.0,5.7725,5.7725,5.7653,5.7653,1147000.0
2009-12-03 15:50:00,8.0,8.0,7.95,7.97,4664600.0,5.7653,5.7653,5.7293,5.7437,4664600.0
2009-12-03 15:55:00,7.98,7.98,7.96,7.96,6086600.0,5.7509,5.7509,5.7365,5.7365,6086600.0
2009-12-04 09:30:00,8.1,8.19,7.99,7.99,1775200.0,5.8374,5.9022,5.7581,5.7581,1775200.0
2009-12-04 09:35:00,8.01,8.06,8.0,8.05,2559600.0,5.7725,5.8085,5.7653,5.8013,2559600.0
2009-12-04 09:40:00,8.05,8.06,8.0,8.02,1752400.0,5.8013,5.8085,5.7653,5.7797,1752400.0
2009-12-04 09:45:00,8.02,8.04,8.01,8.01,1416800.0,5.7797,5.7941,5.7725,5.7725,1416800.0
2009-12-04 09:50:00,8.01,8.02,7.96,7.97,2730800.0,5.7725,5.7797,5.7365,5.7437,2730800.0
2009-12-04 09:55:00,7.97,7.98,7.93,7.93,1270200.0,5.7437,5.7509,5.7149,5.7149,1270200.0
2009-12-04 10:00:00,7.94,7.96,7.93,7.93,1818200.0,5.7221,5.7365,5.7149,5.7149,1818200.0
2009-12-04 10:05:00,7.93,7.93,7.88,7.9,1772800.0,5.7149,5.7149,5.6788,5.6932,1772800.0
2009-12-04 10:10:00,7.9,7.9,7.86,7.88,2932200.0,5.6932,5.6932,5.6644,5.6788,2932200.0
2009-12-04 10:15:00,7.88,7.93,7.87,7.93,2448200.0,5.6788,5.7149,5.6716,5.7149,2448200.0
2009-12-04 10:20:00,7.93,7.93,7.9,7.91,2880200.0,5.7149,5.7149,5.6932,5.7004,2880200.0
2009-12-04 10:25:00,7.91,7.96,7.9,7.93,2610600.0,5.7004,5.7365,5.6932,5.7149,2610600.0
2009-12-04 10:30:00,7.93,7.94,7.89,7.89,1448000.0,5.7149,5.7221,5.686,5.686,1448000.0
2009-12-04 10:35:00,7.89,7.91,7.89,7.9,992400.0,5.686,5.7004,5.686,5.6932,992400.0
2009-12-04 10:40:00,7.9,7.92,7.89,7.92,535200.0,5.6932,5.7077,5.686,5.7077,535200.0
2009-12-04 10:45:00,7.92,7.94,7.91,7.93,762000.0,5.7077,5.7221,5.7004,5.7149,762000.0
2009-12-04 10:50:00,7.93,7.94,7.9,7.9,1415000.0,5.7149,5.7221,5.6932,5.6932,1415000.0
2009-12-04 10:55:00,7.91,7.91,7.88,7.89,746800.0,5.7004,5.7004,5.6788,5.686,746800.0
2009-12-04 11:00:00,7.89,7.89,7.86,7.89,1330600.0,5.686,5.686,5.6644,5.686,1330600.0
2009-12-04 11:05:00,7.89,7.9,7.87,7.89,1304600.0,5.686,5.6932,5.6716,5.686,1304600.0
2009-12-04 11:10:00,7.89,7.89,7.89,7.89,313200.0,5.686,5.686,5.686,5.686,313200.0
2009-12-04 11:15:00,7.89,7.89,7.87,7.87,681800.0,5.686,5.686,5.6716,5.6716,681800.0
2009-12-04 11:20:00,7.88,7.88,7.86,7.88,1056600.0,5.6788,5.6788,5.6644,5.6788,1056600.0
2009-12-04 11:25:00,7.88,7.9,7.87,7.88,1202000.0,5.6788,5.6932,5.6716,5.6788,1202000.0
2009-12-04 11:30:00,7.88,7.9,7.86,7.9,1254800.0,5.6788,5.6932,5.6644,5.6932,1254800.0
2009-12-04 11:35:00,7.9,7.9,7.88,7.89,875000.0,5.6932,5.6932,5.6788,5.686,875000.0
2009-12-04 11:40:00,7.89,7.91,7.88,7.89,2312400.0,5.686,5.7004,5.6788,5.686,2312400.0
2009-12-04 11:45:00,7.89,7.89,7.87,7.89,2588600.0,5.686,5.686,5.6716,5.686,2588600.0
2009-12-04 11:50:00,7.89,7.91,7.88,7.91,1949000.0,5.686,5.7004,5.6788,5.7004,1949000.0
2009-12-04 11:55:00,7.91,7.91,7.9,7.9,2253400.0,5.7004,5.7004,5.6932,5.6932,2253400.0
2009-12-04 12:00:00,7.9,7.91,7.9,7.91,593200.0,5.6932,5.7004,5.6932,5.7004,593200.0
2009-12-04 12:05:00,7.91,7.93,7.91,7.93,1101200.0,5.7004,5.7149,5.7004,5.7149,1101200.0
2009-12-04 12:10:00,7.93,7.95,7.92,7.92,1151200.0,5.7149,5.7293,5.7077,5.7077,1151200.0
2009-12-04 12:15:00,7.92,7.93,7.92,7.93,1834200.0,5.7077,5.7149,5.7077,5.7149,1834200.0
2009-12-04 12:20:00,7.92,7.93,7.91,7.91,1283400.0,5.7077,5.7149,5.7004,5.7004,1283400.0
2009-12-04 12:25:00,7.91,7.92,7.91,7.91,651000.0,5.7004,5.7077,5.7004,5.7004,651000.0
2009-12-04 12:30:00,7.91,7.92,7.91,7.91,270000.0,5.7004,5.7077,5.7004,5.7004,270000.0
2009-12-04 12:35:00,7.91,7.93,7.91,7.93,409800.0,5.7004,5.7149,5.7004,5.7149,409800.0
2009-12-04 12:40:00,7.93,7.93,7.92,7.93,185200.0,5.7149,5.7149,5.7077,5.7149,185200.0
2009-12-04 12:45:00,7.93,7.93,7.91,7.91,1131000.0,5.7149,5.7149,5.7004,5.7004,1131000.0
2009-12-04 12:50:00,7.92,7.92,7.91,7.91,332600.0,5.7077,5.7077,5.7004,5.7004,332600.0
2009-12-04 12:55:00,7.91,7.91,7.91,7.91,105800.0,5.7004,5.7004,5.7004,5.7004,105800.0
2009-12-04 13:00:00,7.91,7.91,7.89,7.9,653400.0,5.7004,5.7004,5.686,5.6932,653400.0
2009-12-04 13:05:00,7.9,7.91,7.89,7.91,493000.0,5.6932,5.7004,5.686,5.7004,493000.0
2009-12-04 13:10:00,7.91,7.91,7.89,7.89,622200.0,5.7004,5.7004,5.686,5.686,622200.0
2009-12-04 13:15:00,7.89,7.9,7.89,7.9,220200.0,5.686,5.6932,5.686,5.6932,220200.0
2009-12-04 13:20:00,7.9,7.91,7.9,7.9,514600.0,5.6932,5.7004,5.6932,5.6932,514600.0
2009-12-04 13:25:00,7.9,7.9,7.89,7.89,396400.0,5.6932,5.6932,5.686,5.686,396400.0
2009-12-04 13:30:00,7.89,7.9,7.89,7.9,417400.0,5.686,5.6932,5.686,5.6932,417400.0
2009-12-04 13:35:00,7.9,7.91,7.9,7.91,120200.0,5.6932,5.7004,5.6932,5.7004,120200.0
2009-12-04 13:40:00,7.91,7.92,7.9,7.92,87600.0,5.7004,5.7077,5.6932,5.7077,87600.0
2009-12-04 13:45:00,7.92,7.92,7.9,7.9,320000.0,5.7077,5.7077,5.6932,5.6932,320000.0
2009-12-04 13:50:00,7.9,7.91,7.89,7.9,960200.0,5.6932,5.7004,5.686,5.6932,960200.0
2009-12-04 13:55:00,7.9,7.9,7.89,7.89,253000.0,5.6932,5.6932,5.686,5.686,253000.0
2009-12-04 14:00:00,7.89,7.89,7.89,7.89,73400.0,5.686,5.686,5.686,5.686,73400.0
2009-12-04 14:05:00,7.89,7.89,7.88,7.88,652000.0,5.686,5.686,5.6788,5.6788,652000.0
2009-12-04 14:10:00,7.88,7.89,7.88,7.88,346600.0,5.6788,5.686,5.6788,5.6788,346600.0
2009-12-04 14:15:00,7.89,7.89,7.88,7.88,222200.0,5.686,5.686,5.6788,5.6788,222200.0
2009-12-04 14:20:00,7.88,7.89,7.87,7.88,1299400.0,5.6788,5.686,5.6716,5.6788,1299400.0
2009-12-04 14:25:00,7.88,7.91,7.88,7.91,916000.0,5.6788,5.7004,5.6788,5.7004,916000.0
2009-12-04 14:30:00,7.91,7.93,7.9,7.93,1880800.0,5.7004,5.7149,5.6932,5.7149,1880800.0
2009-12-04 14:35:00,7.93,7.95,7.92,7.95,1697400.0,5.7149,5.7293,5.7077,5.7293,1697400.0
2009-12-04 14:40:00,7.95,7.97,7.93,7.95,1336800.0,5.7293,5.7437,5.7149,5.7293,1336800.0
2009-12-04 14:45:00,7.95,7.96,7.93,7.93,1417400.0,5.7293,5.7365,5.7149,5.7149,1417400.0
2009-12-04 14:50:00,7.93,7.96,7.93,7.94,1040800.0,5.7149,5.7365,5.7149,5.7221,1040800.0
2009-12-04 14:55:00,7.95,7.97,7.94,7.97,916000.0,5.7293,5.7437,5.7221,5.7437,916000.0
2009-12-04 15:00:00,7.97,7.99,7.96,7.97,1250600.0,5.7437,5.7581,5.7365,5.7437,1250600.0
2009-12-04 15:05:00,7.97,7.99,7.96,7.98,1290000.0,5.7437,5.7581,5.7365,5.7509,1290000.0
2009-12-04 15:10:00,7.97,7.98,7.97,7.97,522800.0,5.7437,5.7509,5.7437,5.7437,522800.0
2009-12-04 15:15:00,7.97,7.99,7.97,7.98,979800.0,5.7437,5.7581,5.7437,5.7509,979800.0
2009-12-04 15:20:00,7.98,8.01,7.98,8.01,891200.0,5.7509,5.7725,5.7509,5.7725,891200.0
2009-12-04 15:25:00,8.01,8.02,8.0,8.0,2056200.0,5.7725,5.7797,5.7653,5.7653,2056200.0
2009-12-04 15:30:00,8.0,8.01,8.0,8.01,1698600.0,5.7653,5.7725,5.7653,5.7725,1698600.0
2009-12-04 15:35:00,8.01,8.04,8.01,8.03,3809000.0,5.7725,5.7941,5.7725,5.7869,3809000.0
2009-12-04 15:40:00,8.03,8.06,8.03,8.04,2984000.0,5.7869,5.8085,5.7869,5.7941,2984000.0
2009-12-04 15:45:00,8.04,8.07,8.04,8.06,2462000.0,5.7941,5.8158,5.7941,5.8085,2462000.0
2009-12-04 15:50:00,8.06,8.08,8.06,8.08,2531400.0,5.8085,5.823,5.8085,5.823,2531400.0
2009-12-04 15:55:00,8.08,8.09,8.06,8.06,3596000.0,5.823,5.8302,5.8085,5.8085,3596000.0
2009-12-07 09:30:00,8.1,8.22,8.1,8.19,2398200.0,5.8374,5.9239,5.8374,5.9022,2398200.0
2009-12-07 09:35:00,8.19,8.24,8.15,8.22,3504800.0,5.9022,5.9383,5.8734,5.9239,3504800.0
2009-12-07 09:40:00,8.22,8.22,8.18,8.19,2239400.0,5.9239,5.9239,5.895,5.9022,2239400.0
2009-12-07 09:45:00,8.19,8.22,8.19,8.21,2114200.0,5.9022,5.9239,5.9022,5.9166,2114200.0
2009-12-07 09:50:00,8.21,8.22,8.2,8.21,1088400.0,5.9166,5.9239,5.9094,5.9166,1088400.0
2009-12-07 09:55:00,8.22,8.25,8.22,8.24,2821400.0,5.9239,5.9455,5.9239,5.9383,2821400.0
2009-12-07 10:00:00,8.24,8.26,8.21,8.21,2651200.0,5.9383,5.9527,5.9166,5.9166,2651200.0
2009-12-07 10:05:00,8.22,8.22,8.2,8.22,1897800.0,5.9239,5.9239,5.9094,5.9239,1897800.0
2009-12-07 10:10:00,8.22,8.24,8.22,8.23,2575800.0,5.9239,5.9383,5.9239,5.9311,2575800.0
2009-12-07 10:15:00,8.23,8.24,8.22,8.24,952400.0,5.9311,5.9383,5.9239,5.9383,952400.0
2009-12-07 10:20:00,8.24,8.29,8.23,8.28,1556600.0,5.9383,5.9743,5.9311,5.9671,1556600.0
2009-12-07 10:25:00,8.28,8.29,8.27,8.28,1490600.0,5.9671,5.9743,5.9599,5.9671,1490600.0
2009-12-07 10:30:00,8.28,8.33,8.28,8.32,1746000.0,5.9671,6.0031,5.9671,5.9959,1746000.0
2009-12-07 10:35:00,8.32,8.33,8.31,8.31,1861200.0,5.9959,6.0031,5.9887,5.9887,1861200.0
2009-12-07 10:40:00,8.31,8.32,8.31,8.31,1017600.0,5.9887,5.9959,5.9887,5.9887,1017600.0
2009-12-07 10:45:00,8.31,8.31,8.27,8.27,1330600.0,5.9887,5.9887,5.9599,5.9599,1330600.0
2009-12-07 10:50:00,8.27,8.31,8.27,8.31,1350400.0,5.9599,5.9887,5.9599,5.9887,1350400.0
2009-12-07 10:55:00,8.31,8.32,8.31,8.32,1238800.0,5.9887,5.9959,5.9887,5.9959,1238800.0
2009-12-07 11:00:00,8.32,8.32,8.31,8.31,1142600.0,5.9959,5.9959,5.9887,5.9887,1142600.0
2009-12-07 11:05:00,8.31,8.32,8.31,8.31,881400.0,5.9887,5.9959,5.9887,5.9887,881400.0
2009-12-07 11:10:00,8.31,8.36,8.31,8.35,1514800.0,5.9887,6.0247,5.9887,6.0175,1514800.0
2009-12-07 11:15:00,8.35,8.39,8.35,8.38,1232200.0,6.0175,6.0464,6.0175,6.0392,1232200.0
2009-12-07 11:20:00,8.38,8.38,8.36,8.37,1183000.0,6.0392,6.0392,6.0247,6.032,1183000.0
2009-12-07 11:25:00,8.37,8.38,8.35,8.35,683000.0,6.032,6.0392,6.0175,6.0175,683000.0
2009-12-07 11:30:00,8.35,8.38,8.35,8.38,525400.0,6.0175,6.0392,6.0175,6.0392,525400.0
2009-12-07 11:35:00,8.38,8.38,8.36,8.37,353800.0,6.0392,6.0392,6.0247,6.032,353800.0
2009-12-07 11:40:00,8.36,8.4,8.36,8.4,1561400.0,6.0247,6.0536,6.0247,6.0536,1561400.0
2009-12-07 11:45:00,8.4,8.42,8.4,8.42,619200.0,6.0536,6.068,6.0536,6.068,619200.0
2009-12-07 11:50:00,8.42,8.42,8.42,8.42,698000.0,6.068,6.068,6.068,6.068,698000.0
2009-12-07 11:55:00,8.42,8.44,8.42,8.44,1440000.0,6.068,6.0824,6.068,6.0824,1440000.0
2009-12-07 12:00:00,8.44,8.44,8.42,8.43,1703600.0,6.0824,6.0824,6.068,6.0752,1703600.0
2009-12-07 12:05:00,8.43,8.44,8.42,8.43,1314200.0,6.0752,6.0824,6.068,6.0752,1314200.0
2009-12-07 12:10:00,8.43,8.45,8.42,8.43,1647200.0,6.0752,6.0896,6.068,6.0752,1647200.0
2009-12-07 12:15:00,8.43,8.44,8.42,8.44,2903600.0,6.0752,6.0824,6.068,6.0824,2903600.0
2009-12-07 12:20:00,8.44,8.45,8.43,8.45,798200.0,6.0824,6.0896,6.0752,6.0896,798200.0
2009-12-07 12:25:00,8.44,8.45,8.44,8.44,389000.0,6.0824,6.0896,6.0824,6.0824,389000.0
2009-12-07 12:30:00,8.44,8.46,8.44,8.46,1969200.0,6.0824,6.0968,6.0824,6.0968,1969200.0
2009-12-07 12:35:00,8.46,8.49,8.46,8.47,2578200.0,6.0968,6.1184,6.0968,6.104,2578200.0
2009-12-07 12:40:00,8.46,8.48,8.46,8.48,1462800.0,6.0968,6.1112,6.0968,6.1112,1462800.0
2009-12-07 12:45:00,8.47,8.49,8.47,8.49,1076600.0,6.104,6.1184,6.104,6.1184,1076600.0
2009-12-07 12:50:00,8.49,8.51,8.49,8.49,1517200.0,6.1184,6.1328,6.1184,6.1184,1517200.0
2009-12-07 12:55:00,8.5,8.5,8.47,8.47,3450800.0,6.1256,6.1256,6.104,6.104,3450800.0
2009-12-07 13:00:00,8.47,8.49,8.47,8.47,917000.0,6.104,6.1184,6.104,6.104,917000.0
2009-12-07 13:05:00,8.47,8.48,8.45,8.46,1820200.0,6.104,6.1112,6.0896,6.0968,1820200.0
2009-12-07 13:10:00,8.45,8.46,8.44,8.45,1902000.0,6.0896,6.0968,6.0824,6.0896,1902000.0
2009-12-07 13:15:00,8.45,8.49,8.45,8.47,3071600.0,6.0896,6.1184,6.0896,6.104,3071600.0
2009-12-07 13:20:00,8.47,8.49,8.47,8.47,837000.0,6.104,6.1184,6.104,6.104,837000.0
2009-12-07 13:25:00,8.47,8.47,8.45,8.45,1554200.0,6.104,6.104,6.0896,6.0896,1554200.0
2009-12-07 13:30:00,8.45,8.46,8.44,8.45,1030200.0,6.0896,6.0968,6.0824,6.0896,1030200.0
2009-12-07 13:35:00,8.45,8.45,8.44,8.44,797000.0,6.0896,6.0896,6.0824,6.0824,797000.0
2009-12-07 13:40:00,8.44,8.45,8.43,8.44,1184400.0,6.0824,6.0896,6.0752,6.0824,1184400.0
2009-12-07 13:45:00,8.44,8.45,8.43,8.44,665800.0,6.0824,6.0896,6.0752,6.0824,665800.0
2009-12-07 13:50:00,8.44,8.46,8.43,8.45,621000.0,6.0824,6.0968,6.0752,6.0896,621000.0
2009-12-07 13:55:00,8.45,8.45,8.44,8.44,440400.0,6.0896,6.0896,6.0824,6.0824,440400.0
2009-12-07 14:00:00,8.44,8.46,8.43,8.45,778000.0,6.0824,6.0968,6.0752,6.0896,778000.0
2009-12-07 14:05:00,8.45,8.45,8.44,8.45,277600.0,6.0896,6.0896,6.0824,6.0896,277600.0
2009-12-07 14:10:00,8.45,8.47,8.44,8.47,1059000.0,6.0896,6.104,6.0824,6.104,1059000.0
2009-12-07 14:15:00,8.47,8.49,8.47,8.47,982400.0,6.104,6.1184,6.104,6.104,982400.0
2009-12-07 14:20:00,8.47,8.53,8.47,8.51,2192200.0,6.104,6.1473,6.104,6.1328,2192200.0
2009-12-07 14:25:00,8.51,8.51,8.49,8.5,2213400.0,6.1328,6.1328,6.1184,6.1256,2213400.0
2009-12-07 14:30:00,8.49,8.51,8.49,8.49,1956600.0,6.1184,6.1328,6.1184,6.1184,1956600.0
2009-12-07 14:35:00,8.5,8.5,8.49,8.49,1881200.0,6.1256,6.1256,6.1184,6.1184,1881200.0
2009-12-07 14:40:00,8.49,8.51,8.48,8.49,3058400.0,6.1184,6.1328,6.1112,6.1184,3058400.0
2009-12-07 14:45:00,8.49,8.5,8.48,8.49,1847200.0,6.1184,6.1256,6.1112,6.1184,1847200.0
2009-12-07 14:50:00,8.49,8.49,8.47,8.49,1281200.0,6.1184,6.1184,6.104,6.1184,1281200.0
2009-12-07 14:55:00,8.49,8.5,8.48,8.5,1061200.0,6.1184,6.1256,6.1112,6.1256,1061200.0
2009-12-07 15:00:00,8.5,8.52,8.49,8.52,2956200.0,6.1256,6.1401,6.1184,6.1401,2956200.0
2009-12-07 15:05:00,8.51,8.53,8.51,8.52,1412200.0,6.1328,6.1473,6.1328,6.1401,1412200.0
2009-12-07 15:10:00,8.53,8.56,8.52,8.56,2432200.0,6.1473,6.1689,6.1401,6.1689,2432200.0
2009-12-07 15:15:00,8.56,8.57,8.55,8.56,1959600.0,6.1689,6.1761,6.1617,6.1689,1959600.0
2009-12-07 15:20:00,8.56,8.56,8.53,8.55,1657800.0,6.1689,6.1689,6.1473,6.1617,1657800.0
2009-12-07 15:25:00,8.55,8.55,8.52,8.52,2210000.0,6.1617,6.1617,6.1401,6.1401,2210000.0
2009-12-07 15:30:00,8.52,8.54,8.51,8.54,3493600.0,6.1401,6.1545,6.1328,6.1545,3493600.0
2009-12-07 15:35:00,8.54,8.58,8.54,8.58,2975000.0,6.1545,6.1833,6.1545,6.1833,2975000.0
2009-12-07 15:40:00,8.58,8.62,8.57,8.61,3955800.0,6.1833,6.2121,6.1761,6.2049,3955800.0
2009-12-07 15:45:00,8.61,8.62,8.61,8.62,3401400.0,6.2049,6.2121,6.2049,6.2121,3401400.0
2009-12-07 15:50:00,8.61,8.62,8.58,8.61,5214400.0,6.2049,6.2121,6.1833,6.2049,5214400.0
2009-12-07 15:55:00,8.61,8.65,8.61,8.63,7890000.0,6.2049,6.2337,6.2049,6.2193,7890000.0
2009-12-08 09:30:00,8.56,8.57,8.46,8.5,2400400.0,6.1689,6.1761,6.0968,6.1256,2400400.0
2009-12-08 09:35:00,8.5,8.53,8.47,8.49,2591200.0,6.1256,6.1473,6.104,6.1184,2591200.0
2009-12-08 09:40:00,8.49,8.54,8.49,8.52,3655800.0,6.1184,6.1545,6.1184,6.1401,3655800.0
2009-12-08 09:45:00,8.52,8.53,8.5,8.5,1555200.0,6.1401,6.1473,6.1256,6.1256,1555200.0
2009-12-08 09:50:00,8.51,8.53,8.5,8.53,1655400.0,6.1328,6.1473,6.1256,6.1473,1655400.0
2009-12-08 09:55:00,8.53,8.56,8.52,8.54,1726800.0,6.1473,6.1689,6.1401,6.1545,1726800.0
2009-12-08 10:00:00,8.54,8.57,8.53,8.54,2456000.0,6.1545,6.1761,6.1473,6.1545,2456000.0
2009-12-08 10:05:00,8.55,8.56,8.52,8.53,1369200.0,6.1617,6.1689,6.1401,6.1473,1369200.0
2009-12-08 10:10:00,8.53,8.53,8.5,8.52,7666400.0,6.1473,6.1473,6.1256,6.1401,7666400.0
2009-12-08 10:15:00,8.52,8.55,8.51,8.53,3564600.0,6.1401,6.1617,6.1328,6.1473,3564600.0
2009-12-08 10:20:00,8.53,8.54,8.51,8.52,1856400.0,6.1473,6.1545,6.1328,6.1401,1856400.0
2009-12-08 10:25:00,8.51,8.52,8.49,8.51,1045000.0,6.1328,6.1401,6.1184,6.1328,1045000.0
2009-12-08 10:30:00,8.51,8.51,8.49,8.49,2791000.0,6.1328,6.1328,6.1184,6.1184,2791000.0
2009-12-08 10:35:00,8.49,8.53,8.49,8.51,1467600.0,6.1184,6.1473,6.1184,6.1328,1467600.0
2009-12-08 10:40:00,8.51,8.51,8.5,8.5,654200.0,6.1328,6.1328,6.1256,6.1256,654200.0
2009-12-08 10:45:00,8.51,8.51,8.49,8.49,873200.0,6.1328,6.1328,6.1184,6.1184,873200.0
2009-12-08 10:50:00,8.5,8.51,8.49,8.51,2748800.0,6.1256,6.1328,6.1184,6.1328,2748800.0
2009-12-08 10:55:00,8.51,8.51,8.49,8.51,1139800.0,6.1328,6.1328,6.1184,6.1328,1139800.0
2009-12-08 11:00:00,8.51,8.51,8.49,8.5,1196400.0,6.1328,6.1328,6.1184,6.1256,1196400.0
2009-12-08 11:05:00,8.5,8.51,8.49,8.51,828600.0,6.1256,6.1328,6.1184,6.1328,828600.0
2009-12-08 11:10:00,8.51,8.52,8.49,8.51,2031600.0,6.1328,6.1401,6.1184,6.1328,2031600.0
2009-12-08 11:15:00,8.51,8.51,8.49,8.5,647000.0,6.1328,6.1328,6.1184,6.1256,647000.0
2009-12-08 11:20:00,8.51,8.51,8.49,8.5,742800.0,6.1328,6.1328,6.1184,6.1256,742800.0
2009-12-08 11:25:00,8.51,8.51,8.5,8.5,285200.0,6.1328,6.1328,6.1256,6.1256,285200.0
2009-12-08 11:30:00,8.51,8.51,8.5,8.51,611800.0,6.1328,6.1328,6.1256,6.1328,611800.0
2009-12-08 11:35:00,8.51,8.53,8.5,8.51,1934200.0,6.1328,6.1473,6.1256,6.1328,1934200.0
2009-12-08 11:40:00,8.52,8.54,8.51,8.54,1169000.0,6.1401,6.1545,6.1328,6.1545,1169000.0
2009-12-08 11:45:00,8.53,8.56,8.53,8.56,1061200.0,6.1473,6.1689,6.1473,6.1689,1061200.0
2009-12-08 11:50:00,8.56,8.57,8.54,8.55,892200.0,6.1689,6.1761,6.1545,6.1617,892200.0
2009-12-08 11:55:00,8.54,8.56,8.54,8.56,1142600.0,6.1545,6.1689,6.1545,6.1689,1142600.0
2009-12-08 12:00:00,8.56,8.57,8.55,8.55,463800.0,6.1689,6.1761,6.1617,6.1617,463800.0
2009-12-08 12:05:00,8.55,8.58,8.54,8.57,2618000.0,6.1617,6.1833,6.1545,6.1761,2618000.0
2009-12-08 12:10:00,8.58,8.58,8.56,8.56,694200.0,6.1833,6.1833,6.1689,6.1689,694200.0
2009-12-08 12:15:00,8.56,8.59,8.56,8.59,660800.0,6.1689,6.1905,6.1689,6.1905,660800.0
2009-12-08 12:20:00,8.59,8.59,8.57,8.57,999400.0,6.1905,6.1905,6.1761,6.1761,999400.0
2009-12-08 12:25:00,8.57,8.58,8.56,8.57,443400.0,6.1761,6.1833,6.1689,6.1761,443400.0
2009-12-08 12:30:00,8.57,8.57,8.56,8.56,585600.0,6.1761,6.1761,6.1689,6.1689,585600.0
2009-12-08 12:35:00,8.56,8.56,8.56,8.56,171200.0,6.1689,6.1689,6.1689,6.1689,171200.0
2009-12-08 12:40:00,8.56,8.56,8.55,8.55,639400.0,6.1689,6.1689,6.1617,6.1617,639400.0
2009-12-08 12:45:00,8.55,8.57,8.55,8.57,643800.0,6.1617,6.1761,6.1617,6.1761,643800.0
2009-12-08 12:50:00,8.57,8.59,8.56,8.59,1167000.0,6.1761,6.1905,6.1689,6.1905,1167000.0
2009-12-08 12:55:00,8.59,8.63,8.59,8.63,1183000.0,6.1905,6.2193,6.1905,6.2193,1183000.0
2009-12-08 13:00:00,8.63,8.65,8.63,8.65,1012600.0,6.2193,6.2337,6.2193,6.2337,1012600.0
2009-12-08 13:05:00,8.65,8.67,8.63,8.63,1296200.0,6.2337,6.2482,6.2193,6.2193,1296200.0
2009-12-08 13:10:00,8.63,8.65,8.63,8.63,1354000.0,6.2193,6.2337,6.2193,6.2193,1354000.0
2009-12-08 13:15:00,8.63,8.65,8.63,8.63,514600.0,6.2193,6.2337,6.2193,6.2193,514600.0
2009-12-08 13:20:00,8.63,8.67,8.63,8.65,1003200.0,6.2193,6.2482,6.2193,6.2337,1003200.0
2009-12-08 13:25:00,8.65,8.67,8.65,8.66,919400.0,6.2337,6.2482,6.2337,6.2409,919400.0
2009-12-08 13:30:00,8.66,8.69,8.66,8.67,1354600.0,6.2409,6.2626,6.2409,6.2482,1354600.0
2009-12-08 13:35:00,8.67,8.68,8.66,8.67,745800.0,6.2482,6.2554,6.2409,6.2482,745800.0
2009-12-08 13:40:00,8.67,8.68,8.66,8.67,700200.0,6.2482,6.2554,6.2409,6.2482,700200.0
2009-12-08 13:45:00,8.67,8.68,8.67,8.67,937800.0,6.2482,6.2554,6.2482,6.2482,937800.0
2009-12-08 13:50:00,8.67,8.68,8.67,8.67,271600.0,6.2482,6.2554,6.2482,6.2482,271600.0
2009-12-08 13:55:00,8.67,8.68,8.67,8.68,1903800.0,6.2482,6.2554,6.2482,6.2554,1903800.0
2009-12-08 14:00:00,8.68,8.68,8.65,8.67,436000.0,6.2554,6.2554,6.2337,6.2482,436000.0
2009-12-08 14:05:00,8.67,8.68,8.66,8.67,1108000.0,6.2482,6.2554,6.2409,6.2482,1108000.0
2009-12-08 14:10:00,8.67,8.7,8.67,8.68,1674200.0,6.2482,6.2698,6.2482,6.2554,1674200.0
2009-12-08 14:15:00,8.69,8.71,8.68,8.7,1746600.0,6.2626,6.277,6.2554,6.2698,1746600.0
2009-12-08 14:20:00,8.7,8.71,8.69,8.7,850000.0,6.2698,6.277,6.2626,6.2698,850000.0
2009-12-08 14:25:00,8.7,8.7,8.67,8.67,770000.0,6.2698,6.2698,6.2482,6.2482,770000.0
2009-12-08 14:30:00,8.67,8.67,8.67,8.67,391200.0,6.2482,6.2482,6.2482,6.2482,391200.0
2009-12-08 14:35:00,8.67,8.67,8.65,8.65,559600.0,6.2482,6.2482,6.2337,6.2337,559600.0
2009-12-08 14:40:00,8.65,8.65,8.63,8.63,583800.0,6.2337,6.2337,6.2193,6.2193,583800.0
2009-12-08 14:45:00,8.63,8.67,8.63,8.67,995800.0,6.2193,6.2482,6.2193,6.2482,995800.0
2009-12-08 14:50:00,8.66,8.67,8.66,8.67,1073600.0,6.2409,6.2482,6.2409,6.2482,1073600.0
2009-12-08 14:55:00,8.67,8.69,8.65,8.68,1305200.0,6.2482,6.2626,6.2337,6.2554,1305200.0
2009-12-08 15:00:00,8.69,8.69,8.68,8.68,853200.0,6.2626,6.2626,6.2554,6.2554,853200.0
2009-12-08 15:05:00,8.68,8.69,8.67,8.69,1448400.0,6.2554,6.2626,6.2482,6.2626,1448400.0
2009-12-08 15:10:00,8.69,8.7,8.67,8.67,1173800.0,6.2626,6.2698,6.2482,6.2482,1173800.0
2009-12-08 15:15:00,8.67,8.69,8.67,8.68,752200.0,6.2482,6.2626,6.2482,6.2554,752200.0
2009-12-08 15:20:00,8.68,8.68,8.67,8.67,488000.0,6.2554,6.2554,6.2482,6.2482,488000.0
2009-12-08 15:25:00,8.67,8.68,8.67,8.67,286200.0,6.2482,6.2554,6.2482,6.2482,286200.0
2009-12-08 15:30:00,8.67,8.67,8.65,8.65,527000.0,6.2482,6.2482,6.2337,6.2337,527000.0
2009-12-08 15:35:00,8.65,8.67,8.65,8.67,1251800.0,6.2337,6.2482,6.2337,6.2482,1251800.0
2009-12-08 15:40:00,8.67,8.68,8.67,8.68,801600.0,6.2482,6.2554,6.2482,6.2554,801600.0
2009-12-08 15:45:00,8.68,8.69,8.67,8.69,1283800.0,6.2554,6.2626,6.2482,6.2626,1283800.0
2009-12-08 15:50:00,8.68,8.69,8.67,8.69,2824600.0,6.2554,6.2626,6.2482,6.2626,2824600.0
2009-12-08 15:55:00,8.69,8.7,8.68,8.69,3741200.0,6.2626,6.2698,6.2554,6.2626,3741200.0
2009-12-09 09:30:00,8.63,8.67,8.6,8.66,1105600.0,6.2193,6.2482,6.1977,6.2409,1105600.0
2009-12-09 09:35:00,8.65,8.68,8.63,8.66,1284800.0,6.2337,6.2554,6.2193,6.2409,1284800.0
2009-12-09 09:40:00,8.67,8.71,8.65,8.68,2191000.0,6.2482,6.277,6.2337,6.2554,2191000.0
2009-12-09 09:45:00,8.68,8.7,8.65,8.68,1118200.0,6.2554,6.2698,6.2337,6.2554,1118200.0
2009-12-09 09:50:00,8.69,8.69,8.65,8.65,762600.0,6.2626,6.2626,6.2337,6.2337,762600.0
2009-12-09 09:55:00,8.66,8.69,8.65,8.69,3126200.0,6.2409,6.2626,6.2337,6.2626,3126200.0
2009-12-09 10:00:00,8.69,8.7,8.67,8.69,1134600.0,6.2626,6.2698,6.2482,6.2626,1134600.0
2009-12-09 10:05:00,8.69,8.72,8.69,8.7,1032600.0,6.2626,6.2842,6.2626,6.2698,1032600.0
2009-12-09 10:10:00,8.7,8.71,8.67,8.67,1468600.0,6.2698,6.277,6.2482,6.2482,1468600.0
2009-12-09 10:15:00,8.67,8.69,8.65,8.68,2784200.0,6.2482,6.2626,6.2337,6.2554,2784200.0
2009-12-09 10:20:00,8.69,8.7,8.68,8.69,882800.0,6.2626,6.2698,6.2554,6.2626,882800.0
2009-12-09 10:25:00,8.69,8.71,8.69,8.71,802400.0,6.2626,6.277,6.2626,6.277,802400.0
2009-12-09 10:30:00,8.71,8.71,8.69,8.7,1415000.0,6.277,6.277,6.2626,6.2698,1415000.0
2009-12-09 10:35:00,8.7,8.7,8.69,8.69,890200.0,6.2698,6.2698,6.2626,6.2626,890200.0
2009-12-09 10:40:00,8.69,8.72,8.68,8.7,2044800.0,6.2626,6.2842,6.2554,6.2698,2044800.0
2009-12-09 10:45:00,8.71,8.72,8.7,8.72,1224800.0,6.277,6.2842,6.2698,6.2842,1224800.0
2009-12-09 10:50:00,8.72,8.73,8.71,8.72,1112000.0,6.2842,6.2914,6.277,6.2842,1112000.0
2009-12-09 10:55:00,8.72,8.74,8.72,8.73,1177400.0,6.2842,6.2986,6.2842,6.2914,1177400.0
2009-12-09 11:00:00,8.72,8.74,8.72,8.74,276600.0,6.2842,6.2986,6.2842,6.2986,276600.0
2009-12-09 11:05:00,8.74,8.81,8.74,8.79,1873000.0,6.2986,6.349,6.2986,6.3346,1873000.0
2009-12-09 11:10:00,8.79,8.79,8.77,8.77,509000.0,6.3346,6.3346,6.3202,6.3202,509000.0
2009-12-09 11:15:00,8.77,8.78,8.75,8.77,1025800.0,6.3202,6.3274,6.3058,6.3202,1025800.0
2009-12-09 11:20:00,8.77,8.78,8.77,8.77,1073000.0,6.3202,6.3274,6.3202,6.3202,1073000.0
2009-12-09 11:25:00,8.77,8.77,8.74,8.74,422200.0,6.3202,6.3202,6.2986,6.2986,422200.0
2009-12-09 11:30:00,8.75,8.76,8.74,8.75,579600.0,6.3058,6.313,6.2986,6.3058,579600.0
2009-12-09 11:35:00,8.75,8.76,8.72,8.74,986400.0,6.3058,6.313,6.2842,6.2986,986400.0
2009-12-09 11:40:00,8.74,8.74,8.73,8.74,425800.0,6.2986,6.2986,6.2914,6.2986,425800.0
2009-12-09 11:45:00,8.74,8.75,8.73,8.75,614600.0,6.2986,6.3058,6.2914,6.3058,614600.0
2009-12-09 11:50:00,8.75,8.76,8.75,8.75,123800.0,6.3058,6.313,6.3058,6.3058,123800.0
2009-12-09 11:55:00,8.76,8.76,8.74,8.75,973400.0,6.313,6.313,6.2986,6.3058,973400.0
2009-12-09 12:00:00,8.74,8.75,8.74,8.74,396600.0,6.2986,6.3058,6.2986,6.2986,396600.0
2009-12-09 12:05:00,8.74,8.76,8.73,8.73,1146000.0,6.2986,6.313,6.2914,6.2914,1146000.0
2009-12-09 12:10:00,8.73,8.74,8.72,8.72,590000.0,6.2914,6.2986,6.2842,6.2842,590000.0
2009-12-09 12:15:00,8.72,8.74,8.72,8.74,410000.0,6.2842,6.2986,6.2842,6.2986,410000.0
2009-12-09 12:20:00,8.74,8.74,8.74,8.74,387800.0,6.2986,6.2986,6.2986,6.2986,387800.0
2009-12-09 12:25:00,8.74,8.76,8.74,8.76,556600.0,6.2986,6.313,6.2986,6.313,556600.0
2009-12-09 12:30:00,8.75,8.78,8.74,8.78,1053600.0,6.3058,6.3274,6.2986,6.3274,1053600.0
2009-12-09 12:35:00,8.78,8.78,8.76,8.76,742200.0,6.3274,6.3274,6.313,6.313,742200.0
2009-12-09 12:40:00,8.76,8.79,8.76,8.77,803200.0,6.313,6.3346,6.313,6.3202,803200.0
2009-12-09 12:45:00,8.77,8.77,8.75,8.75,743600.0,6.3202,6.3202,6.3058,6.3058,743600.0
2009-12-09 12:50:00,8.75,8.76,8.75,8.75,133800.0,6.3058,6.313,6.3058,6.3058,133800.0
2009-12-09 12:55:00,8.75,8.77,8.75,8.77,523600.0,6.3058,6.3202,6.3058,6.3202,523600.0
2009-12-09 13:00:00,8.76,8.77,8.74,8.76,922800.0,6.313,6.3202,6.2986,6.313,922800.0
2009-12-09 13:05:00,8.75,8.76,8.74,8.74,687400.0,6.3058,6.313,6.2986,6.2986,687400.0
2009-12-09 13:10:00,8.74,8.76,8.74,8.74,695400.0,6.2986,6.313,6.2986,6.2986,695400.0
2009-12-09 13:15:00,8.74,8.74,8.74,8.74,382200.0,6.2986,6.2986,6.2986,6.2986,382200.0
2009-12-09 13:20:00,8.74,8.74,8.74,8.74,627000.0,6.2986,6.2986,6.2986,6.2986,627000.0
2009-12-09 13:25:00,8.74,8.74,8.72,8.72,875600.0,6.2986,6.2986,6.2842,6.2842,875600.0
2009-12-09 13:30:00,8.72,8.72,8.71,8.72,370600.0,6.2842,6.2842,6.277,6.2842,370600.0
2009-12-09 13:35:00,8.71,8.72,8.71,8.71,375800.0,6.277,6.2842,6.277,6.277,375800.0
2009-12-09 13:40:00,8.71,8.72,8.69,8.7,699800.0,6.277,6.2842,6.2626,6.2698,699800.0
2009-12-09 13:45:00,8.7,8.72,8.7,8.71,347400.0,6.2698,6.2842,6.2698,6.277,347400.0
2009-12-09 13:50:00,8.71,8.72,8.71,8.71,387200.0,6.277,6.2842,6.277,6.277,387200.0
2009-12-09 13:55:00,8.72,8.72,8.71,8.72,585400.0,6.2842,6.2842,6.277,6.2842,585400.0
2009-12-09 14:00:00,8.72,8.74,8.72,8.74,695800.0,6.2842,6.2986,6.2842,6.2986,695800.0
2009-12-09 14:05:00,8.74,8.76,8.74,8.76,317800.0,6.2986,6.313,6.2986,6.313,317800.0
2009-12-09 14:10:00,8.76,8.78,8.76,8.78,266200.0,6.313,6.3274,6.313,6.3274,266200.0
2009-12-09 14:15:00,8.77,8.78,8.77,8.77,510800.0,6.3202,6.3274,6.3202,6.3202,510800.0
2009-12-09 14:20:00,8.77,8.78,8.77,8.78,461400.0,6.3202,6.3274,6.3202,6.3274,461400.0
2009-12-09 14:25:00,8.78,8.78,8.75,8.75,674600.0,6.3274,6.3274,6.3058,6.3058,674600.0
2009-12-09 14:30:00,8.75,8.77,8.75,8.76,409000.0,6.3058,6.3202,6.3058,6.313,409000.0
2009-12-09 14:35:00,8.76,8.77,8.76,8.76,833600.0,6.313,6.3202,6.313,6.313,833600.0
2009-12-09 14:40:00,8.76,8.77,8.75,8.75,474600.0,6.313,6.3202,6.3058,6.3058,474600.0
2009-12-09 14:45:00,8.75,8.76,8.74,8.75,956400.0,6.3058,6.313,6.2986,6.3058,956400.0
2009-12-09 14:50:00,8.75,8.76,8.74,8.75,845200.0,6.3058,6.313,6.2986,6.3058,845200.0
2009-12-09 14:55:00,8.75,8.75,8.74,8.75,293000.0,6.3058,6.3058,6.2986,6.3058,293000.0
2009-12-09 15:00:00,8.74,8.79,8.74,8.79,699600.0,6.2986,6.3346,6.2986,6.3346,699600.0
2009-12-09 15:05:00,8.78,8.8,8.78,8.8,877200.0,6.3274,6.3418,6.3274,6.3418,877200.0
2009-12-09 15:10:00,8.79,8.81,8.79,8.81,795800.0,6.3346,6.349,6.3346,6.349,795800.0
2009-12-09 15:15:00,8.8,8.81,8.79,8.81,1078800.0,6.3418,6.349,6.3346,6.349,1078800.0
2009-12-09 15:20:00,8.81,8.81,8.8,8.8,676600.0,6.349,6.349,6.3418,6.3418,676600.0
2009-12-09 15:25:00,8.8,8.8,8.79,8.8,715600.0,6.3418,6.3418,6.3346,6.3418,715600.0
2009-12-09 15:30:00,8.8,8.8,8.78,8.78,1125400.0,6.3418,6.3418,6.3274,6.3274,1125400.0
2009-12-09 15:35:00,8.78,8.79,8.77,8.77,556600.0,6.3274,6.3346,6.3202,6.3202,556600.0
2009-12-09 15:40:00,8.77,8.79,8.77,8.79,1200800.0,6.3202,6.3346,6.3202,6.3346,1200800.0
2009-12-09 15:45:00,8.79,8.8,8.78,8.79,832000.0,6.3346,6.3418,6.3274,6.3346,832000.0
2009-12-09 15:50:00,8.79,8.79,8.77,8.77,1395600.0,6.3346,6.3346,6.3202,6.3202,1395600.0
2009-12-09 15:55:00,8.77,8.78,8.77,8.77,3025000.0,6.3202,6.3274,6.3202,6.3202,3025000.0
2009-12-10 09:30:00,8.78,8.88,8.77,8.87,1259400.0,6.3274,6.3995,6.3202,6.3923,1259400.0
2009-12-10 09:35:00,8.87,8.91,8.86,8.9,620000.0,6.3923,6.4211,6.3851,6.4139,620000.0
2009-12-10 09:40:00,8.9,8.94,8.88,8.89,1360200.0,6.4139,6.4427,6.3995,6.4067,1360200.0
2009-12-10 09:45:00,8.89,8.92,8.88,8.91,1978000.0,6.4067,6.4283,6.3995,6.4211,1978000.0
2009-12-10 09:50:00,8.91,8.91,8.84,8.84,1725400.0,6.4211,6.4211,6.3707,6.3707,1725400.0
2009-12-10 09:55:00,8.84,8.84,8.8,8.83,995200.0,6.3707,6.3707,6.3418,6.3635,995200.0
2009-12-10 10:00:00,8.83,8.84,8.79,8.8,2617600.0,6.3635,6.3707,6.3346,6.3418,2617600.0
2009-12-10 10:05:00,8.79,8.8,8.77,8.78,1146400.0,6.3346,6.3418,6.3202,6.3274,1146400.0
2009-12-10 10:10:00,8.78,8.79,8.77,8.77,818800.0,6.3274,6.3346,6.3202,6.3202,818800.0
2009-12-10 10:15:00,8.77,8.77,8.74,8.76,908000.0,6.3202,6.3202,6.2986,6.313,908000.0
2009-12-10 10:20:00,8.76,8.77,8.74,8.77,650000.0,6.313,6.3202,6.2986,6.3202,650000.0
2009-12-10 10:25:00,8.76,8.77,8.74,8.75,875400.0,6.313,6.3202,6.2986,6.3058,875400.0
2009-12-10 10:30:00,8.75,8.78,8.75,8.77,889000.0,6.3058,6.3274,6.3058,6.3202,889000.0
2009-12-10 10:35:00,8.76,8.77,8.75,8.77,1545400.0,6.313,6.3202,6.3058,6.3202,1545400.0
2009-12-10 10:40:00,8.77,8.77,8.72,8.74,990800.0,6.3202,6.3202,6.2842,6.2986,990800.0
2009-12-10 10:45:00,8.73,8.74,8.71,8.73,1880400.0,6.2914,6.2986,6.277,6.2914,1880400.0
2009-12-10 10:50:00,8.73,8.74,8.72,8.72,460000.0,6.2914,6.2986,6.2842,6.2842,460000.0
2009-12-10 10:55:00,8.72,8.73,8.71,8.71,734800.0,6.2842,6.2914,6.277,6.277,734800.0
2009-12-10 11:00:00,8.71,8.72,8.7,8.72,1322200.0,6.277,6.2842,6.2698,6.2842,1322200.0
2009-12-10 11:05:00,8.72,8.72,8.71,8.72,797600.0,6.2842,6.2842,6.277,6.2842,797600.0
2009-12-10 11:10:00,8.71,8.72,8.71,8.72,357600.0,6.277,6.2842,6.277,6.2842,357600.0
2009-12-10 11:15:00,8.72,8.76,8.72,8.74,722600.0,6.2842,6.313,6.2842,6.2986,722600.0
2009-12-10 11:20:00,8.74,8.74,8.72,8.74,572000.0,6.2986,6.2986,6.2842,6.2986,572000.0
2009-12-10 11:25:00,8.74,8.75,8.74,8.74,294000.0,6.2986,6.3058,6.2986,6.2986,294000.0
2009-12-10 11:30:00,8.74,8.76,8.74,8.75,234000.0,6.2986,6.313,6.2986,6.3058,234000.0
2009-12-10 11:35:00,8.76,8.77,8.75,8.76,601600.0,6.313,6.3202,6.3058,6.313,601600.0
2009-12-10 11:40:00,8.76,8.81,8.76,8.81,837600.0,6.313,6.349,6.313,6.349,837600.0
2009-12-10 11:45:00,8.81,8.81,8.79,8.8,1396000.0,6.349,6.349,6.3346,6.3418,1396000.0
2009-12-10 11:50:00,8.79,8.79,8.77,8.77,290800.0,6.3346,6.3346,6.3202,6.3202,290800.0
2009-12-10 11:55:00,8.78,8.78,8.76,8.77,281200.0,6.3274,6.3274,6.313,6.3202,281200.0
2009-12-10 12:00:00,8.77,8.77,8.76,8.76,291600.0,6.3202,6.3202,6.313,6.313,291600.0
2009-12-10 12:05:00,8.76,8.81,8.76,8.8,1237200.0,6.313,6.349,6.313,6.3418,1237200.0
2009-12-10 12:10:00,8.79,8.8,8.78,8.79,287000.0,6.3346,6.3418,6.3274,6.3346,287000.0
2009-12-10 12:15:00,8.79,8.8,8.79,8.79,615400.0,6.3346,6.3418,6.3346,6.3346,615400.0
2009-12-10 12:20:00,8.79,8.8,8.79,8.8,348800.0,6.3346,6.3418,6.3346,6.3418,348800.0
2009-12-10 12:25:00,8.8,8.81,8.79,8.8,1116800.0,6.3418,6.349,6.3346,6.3418,1116800.0
2009-12-10 12:30:00,8.8,8.81,8.79,8.79,384200.0,6.3418,6.349,6.3346,6.3346,384200.0
2009-12-10 12:35:00,8.79,8.79,8.76,8.77,394800.0,6.3346,6.3346,6.313,6.3202,394800.0
2009-12-10 12:40:00,8.77,8.78,8.76,8.77,376200.0,6.3202,6.3274,6.313,6.3202,376200.0
2009-12-10 12:45:00,8.77,8.79,8.77,8.78,176200.0,6.3202,6.3346,6.3202,6.3274,176200.0
2009-12-10 12:50:00,8.78,8.79,8.78,8.79,452400.0,6.3274,6.3346,6.3274,6.3346,452400.0
2009-12-10 12:55:00,8.79,8.79,8.78,8.78,345400.0,6.3346,6.3346,6.3274,6.3274,345400.0
2009-12-10 13:00:00,8.79,8.79,8.78,8.79,483000.0,6.3346,6.3346,6.3274,6.3346,483000.0
2009-12-10 13:05:00,8.78,8.79,8.78,8.78,557600.0,6.3274,6.3346,6.3274,6.3274,557600.0
2009-12-10 13:10:00,8.78,8.79,8.77,8.78,380800.0,6.3274,6.3346,6.3202,6.3274,380800.0
2009-12-10 13:15:00,8.78,8.79,8.76,8.76,480200.0,6.3274,6.3346,6.313,6.313,480200.0
2009-12-10 13:20:00,8.77,8.78,8.76,8.77,658800.0,6.3202,6.3274,6.313,6.3202,658800.0
2009-12-10 13:25:00,8.77,8.79,8.77,8.79,852800.0,6.3202,6.3346,6.3202,6.3346,852800.0
2009-12-10 13:30:00,8.79,8.79,8.78,8.78,176600.0,6.3346,6.3346,6.3274,6.3274,176600.0
2009-12-10 13:35:00,8.78,8.79,8.77,8.79,400000.0,6.3274,6.3346,6.3202,6.3346,400000.0
2009-12-10 13:40:00,8.79,8.79,8.78,8.79,360400.0,6.3346,6.3346,6.3274,6.3346,360400.0
2009-12-10 13:45:00,8.79,8.79,8.78,8.78,229000.0,6.3346,6.3346,6.3274,6.3274,229000.0
2009-12-10 13:50:00,8.78,8.79,8.78,8.78,551800.0,6.3274,6.3346,6.3274,6.3274,551800.0
2009-12-10 13:55:00,8.79,8.79,8.78,8.78,60200.0,6.3346,6.3346,6.3274,6.3274,60200.0
2009-12-10 14:00:00,8.78,8.79,8.77,8.78,645800.0,6.3274,6.3346,6.3202,6.3274,645800.0
2009-12-10 14:05:00,8.78,8.78,8.78,8.78,167600.0,6.3274,6.3274,6.3274,6.3274,167600.0
2009-12-10 14:10:00,8.78,8.78,8.77,8.78,294000.0,6.3274,6.3274,6.3202,6.3274,294000.0
2009-12-10 14:15:00,8.78,8.8,8.78,8.79,1039400.0,6.3274,6.3418,6.3274,6.3346,1039400.0
2009-12-10 14:20:00,8.8,8.81,8.79,8.81,1161800.0,6.3418,6.349,6.3346,6.349,1161800.0
2009-12-10 14:25:00,8.81,8.81,8.8,8.8,530000.0,6.349,6.349,6.3418,6.3418,530000.0
2009-12-10 14:30:00,8.8,8.81,8.8,8.8,190800.0,6.3418,6.349,6.3418,6.3418,190800.0
2009-12-10 14:35:00,8.8,8.81,8.8,8.81,449400.0,6.3418,6.349,6.3418,6.349,449400.0
2009-12-10 14:40:00,8.81,8.83,8.81,8.82,1003000.0,6.349,6.3635,6.349,6.3563,1003000.0
2009-12-10 14:45:00,8.82,8.83,8.82,8.83,490600.0,6.3563,6.3635,6.3563,6.3635,490600.0
2009-12-10 14:50:00,8.83,8.83,8.83,8.83,300600.0,6.3635,6.3635,6.3635,6.3635,300600.0
2009-12-10 14:55:00,8.83,8.83,8.82,8.83,367800.0,6.3635,6.3635,6.3563,6.3635,367800.0
2009-12-10 15:00:00,8.83,8.83,8.82,8.82,2286000.0,6.3635,6.3635,6.3563,6.3563,2286000.0
2009-12-10 15:05:00,8.82,8.83,8.8,8.8,1065200.0,6.3563,6.3635,6.3418,6.3418,1065200.0
2009-12-10 15:10:00,8.8,8.81,8.8,8.8,1004600.0,6.3418,6.349,6.3418,6.3418,1004600.0
2009-12-10 15:15:00,8.8,8.81,8.8,8.8,537400.0,6.3418,6.349,6.3418,6.3418,537400.0
2009-12-10 15:20:00,8.8,8.8,8.77,8.78,745200.0,6.3418,6.3418,6.3202,6.3274,745200.0
2009-12-10 15:25:00,8.78,8.79,8.77,8.77,1387200.0,6.3274,6.3346,6.3202,6.3202,1387200.0
2009-12-10 15:30:00,8.77,8.78,8.76,8.78,1007400.0,6.3202,6.3274,6.313,6.3274,1007400.0
2009-12-10 15:35:00,8.78,8.78,8.77,8.78,719200.0,6.3274,6.3274,6.3202,6.3274,719200.0
2009-12-10 15:40:00,8.78,8.78,8.77,8.78,535800.0,6.3274,6.3274,6.3202,6.3274,535800.0
2009-12-10 15:45:00,8.78,8.78,8.77,8.78,1009600.0,6.3274,6.3274,6.3202,6.3274,1009600.0
2009-12-10 15:50:00,8.78,8.8,8.78,8.8,1679000.0,6.3274,6.3418,6.3274,6.3418,1679000.0
2009-12-10 15:55:00,8.8,8.81,8.79,8.79,4030800.0,6.3418,6.349,6.3346,6.3346,4030800.0
2009-12-11 09:30:00,8.81,8.89,8.76,8.77,1111400.0,6.349,6.4067,6.313,6.3202,1111400.0
2009-12-11 09:35:00,8.77,8.81,8.77,8.79,1108000.0,6.3202,6.349,6.3202,6.3346,1108000.0
2009-12-11 09:40:00,8.79,8.81,8.77,8.81,960400.0,6.3346,6.349,6.3202,6.349,960400.0
2009-12-11 09:45:00,8.81,8.83,8.8,8.8,767200.0,6.349,6.3635,6.3418,6.3418,767200.0
2009-12-11 09:50:00,8.8,8.82,8.78,8.82,1069800.0,6.3418,6.3563,6.3274,6.3563,1069800.0
2009-12-11 09:55:00,8.82,8.82,8.78,8.79,1284200.0,6.3563,6.3563,6.3274,6.3346,1284200.0
2009-12-11 10:00:00,8.79,8.81,8.79,8.81,807400.0,6.3346,6.349,6.3346,6.349,807400.0
2009-12-11 10:05:00,8.81,8.82,8.81,8.81,556200.0,6.349,6.3563,6.349,6.349,556200.0
2009-12-11 10:10:00,8.81,8.81,8.81,8.81,484400.0,6.349,6.349,6.349,6.349,484400.0
2009-12-11 10:15:00,8.81,8.81,8.79,8.81,697400.0,6.349,6.349,6.3346,6.349,697400.0
2009-12-11 10:20:00,8.8,8.81,8.79,8.79,581000.0,6.3418,6.349,6.3346,6.3346,581000.0
2009-12-11 10:25:00,8.8,8.8,8.78,8.78,717400.0,6.3418,6.3418,6.3274,6.3274,717400.0
2009-12-11 10:30:00,8.78,8.81,8.78,8.81,449200.0,6.3274,6.349,6.3274,6.349,449200.0
2009-12-11 10:35:00,8.81,8.82,8.81,8.81,666600.0,6.349,6.3563,6.349,6.349,666600.0
2009-12-11 10:40:00,8.81,8.83,8.81,8.82,414200.0,6.349,6.3635,6.349,6.3563,414200.0
2009-12-11 10:45:00,8.82,8.82,8.81,8.81,405400.0,6.3563,6.3563,6.349,6.349,405400.0
2009-12-11 10:50:00,8.81,8.81,8.81,8.81,367400.0,6.349,6.349,6.349,6.349,367400.0
2009-12-11 10:55:00,8.81,8.83,8.81,8.82,310800.0,6.349,6.3635,6.349,6.3563,310800.0
2009-12-11 11:00:00,8.81,8.82,8.81,8.81,199200.0,6.349,6.3563,6.349,6.349,199200.0
2009-12-11 11:05:00,8.81,8.81,8.8,8.8,637400.0,6.349,6.349,6.3418,6.3418,637400.0
2009-12-11 11:10:00,8.8,8.81,8.8,8.8,363400.0,6.3418,6.349,6.3418,6.3418,363400.0
2009-12-11 11:15:00,8.8,8.83,8.8,8.81,1185800.0,6.3418,6.3635,6.3418,6.349,1185800.0
2009-12-11 11:20:00,8.81,8.81,8.77,8.77,387600.0,6.349,6.349,6.3202,6.3202,387600.0
2009-12-11 11:25:00,8.77,8.77,8.74,8.76,651800.0,6.3202,6.3202,6.2986,6.313,651800.0
2009-12-11 11:30:00,8.75,8.77,8.74,8.77,314400.0,6.3058,6.3202,6.2986,6.3202,314400.0
2009-12-11 11:35:00,8.77,8.79,8.77,8.79,426400.0,6.3202,6.3346,6.3202,6.3346,426400.0
2009-12-11 11:40:00,8.79,8.79,8.78,8.79,368600.0,6.3346,6.3346,6.3274,6.3346,368600.0
2009-12-11 11:45:00,8.79,8.79,8.77,8.77,238600.0,6.3346,6.3346,6.3202,6.3202,238600.0
2009-12-11 11:50:00,8.77,8.79,8.77,8.79,312400.0,6.3202,6.3346,6.3202,6.3346,312400.0
2009-12-11 11:55:00,8.79,8.8,8.78,8.8,347200.0,6.3346,6.3418,6.3274,6.3418,347200.0
2009-12-11 12:00:00,8.79,8.8,8.79,8.8,250200.0,6.3346,6.3418,6.3346,6.3418,250200.0
2009-12-11 12:05:00,8.8,8.81,8.79,8.81,431000.0,6.3418,6.349,6.3346,6.349,431000.0
2009-12-11 12:10:00,8.81,8.81,8.8,8.81,218600.0,6.349,6.349,6.3418,6.349,218600.0
2009-12-11 12:15:00,8.81,8.81,8.79,8.8,535800.0,6.349,6.349,6.3346,6.3418,535800.0
2009-12-11 12:20:00,8.79,8.8,8.77,8.78,183000.0,6.3346,6.3418,6.3202,6.3274,183000.0
2009-12-11 12:25:00,8.77,8.78,8.77,8.78,210600.0,6.3202,6.3274,6.3202,6.3274,210600.0
2009-12-11 12:30:00,8.78,8.78,8.77,8.77,191400.0,6.3274,6.3274,6.3202,6.3202,191400.0
2009-12-11 12:35:00,8.78,8.78,8.77,8.78,206800.0,6.3274,6.3274,6.3202,6.3274,206800.0
2009-12-11 12:40:00,8.77,8.77,8.76,8.76,246400.0,6.3202,6.3202,6.313,6.313,246400.0
2009-12-11 12:45:00,8.77,8.77,8.75,8.76,456400.0,6.3202,6.3202,6.3058,6.313,456400.0
2009-12-11 12:50:00,8.76,8.78,8.76,8.77,559200.0,6.313,6.3274,6.313,6.3202,559200.0
2009-12-11 12:55:00,8.77,8.77,8.77,8.77,104800.0,6.3202,6.3202,6.3202,6.3202,104800.0
2009-12-11 13:00:00,8.77,8.78,8.77,8.77,529800.0,6.3202,6.3274,6.3202,6.3202,529800.0
2009-12-11 13:05:00,8.77,8.77,8.76,8.77,124800.0,6.3202,6.3202,6.313,6.3202,124800.0
2009-12-11 13:10:00,8.77,8.77,8.76,8.77,58400.0,6.3202,6.3202,6.313,6.3202,58400.0
2009-12-11 13:15:00,8.77,8.78,8.76,8.77,416600.0,6.3202,6.3274,6.313,6.3202,416600.0
2009-12-11 13:20:00,8.77,8.78,8.77,8.78,615200.0,6.3202,6.3274,6.3202,6.3274,615200.0
2009-12-11 13:25:00,8.78,8.78,8.74,8.74,1092000.0,6.3274,6.3274,6.2986,6.2986,1092000.0
2009-12-11 13:30:00,8.74,8.75,8.74,8.74,145800.0,6.2986,6.3058,6.2986,6.2986,145800.0
2009-12-11 13:35:00,8.74,8.75,8.74,8.75,56800.0,6.2986,6.3058,6.2986,6.3058,56800.0
2009-12-11 13:40:00,8.75,8.75,8.74,8.74,151400.0,6.3058,6.3058,6.2986,6.2986,151400.0
2009-12-11 13:45:00,8.74,8.74,8.74,8.74,169000.0,6.2986,6.2986,6.2986,6.2986,169000.0
2009-12-11 13:50:00,8.74,8.74,8.74,8.74,36800.0,6.2986,6.2986,6.2986,6.2986,36800.0
2009-12-11 13:55:00,8.74,8.76,8.74,8.76,214400.0,6.2986,6.313,6.2986,6.313,214400.0
2009-12-11 14:00:00,8.76,8.77,8.76,8.76,401400.0,6.313,6.3202,6.313,6.313,401400.0
2009-12-11 14:05:00,8.76,8.78,8.76,8.78,296600.0,6.313,6.3274,6.313,6.3274,296600.0
2009-12-11 14:10:00,8.78,8.79,8.78,8.78,199000.0,6.3274,6.3346,6.3274,6.3274,199000.0
2009-12-11 14:15:00,8.79,8.79,8.78,8.78,312400.0,6.3346,6.3346,6.3274,6.3274,312400.0
2009-12-11 14:20:00,8.78,8.78,8.77,8.78,551800.0,6.3274,6.3274,6.3202,6.3274,551800.0
2009-12-11 14:25:00,8.78,8.78,8.77,8.77,182600.0,6.3274,6.3274,6.3202,6.3202,182600.0
2009-12-11 14:30:00,8.77,8.78,8.77,8.77,657200.0,6.3202,6.3274,6.3202,6.3202,657200.0
2009-12-11 14:35:00,8.77,8.77,8.76,8.77,569600.0,6.3202,6.3202,6.313,6.3202,569600.0
2009-12-11 14:40:00,8.77,8.78,8.77,8.78,249800.0,6.3202,6.3274,6.3202,6.3274,249800.0
2009-12-11 14:45:00,8.78,8.8,8.77,8.78,295200.0,6.3274,6.3418,6.3202,6.3274,295200.0
2009-12-11 14:50:00,8.78,8.8,8.78,8.8,384600.0,6.3274,6.3418,6.3274,6.3418,384600.0
2009-12-11 14:55:00,8.8,8.8,8.79,8.79,832000.0,6.3418,6.3418,6.3346,6.3346,832000.0
2009-12-11 15:00:00,8.79,8.79,8.77,8.78,592600.0,6.3346,6.3346,6.3202,6.3274,592600.0
2009-12-11 15:05:00,8.77,8.78,8.77,8.78,265400.0,6.3202,6.3274,6.3202,6.3274,265400.0
2009-12-11 15:10:00,8.78,8.78,8.77,8.77,130400.0,6.3274,6.3274,6.3202,6.3202,130400.0
2009-12-11 15:15:00,8.77,8.78,8.77,8.78,122400.0,6.3202,6.3274,6.3202,6.3274,122400.0
2009-12-11 15:20:00,8.77,8.8,8.77,8.79,529000.0,6.3202,6.3418,6.3202,6.3346,529000.0
2009-12-11 15:25:00,8.8,8.81,8.79,8.81,310800.0,6.3418,6.349,6.3346,6.349,310800.0
2009-12-11 15:30:00,8.81,8.82,8.81,8.81,430200.0,6.349,6.3563,6.349,6.349,430200.0
2009-12-11 15:35:00,8.81,8.84,8.81,8.83,576600.0,6.349,6.3707,6.349,6.3635,576600.0
2009-12-11 15:40:00,8.83,8.83,8.81,8.82,460400.0,6.3635,6.3635,6.349,6.3563,460400.0
2009-12-11 15:45:00,8.82,8.82,8.81,8.81,462000.0,6.3563,6.3563,6.349,6.349,462000.0
2009-12-11 15:50:00,8.81,8.83,8.81,8.83,1851600.0,6.349,6.3635,6.349,6.3635,1851600.0
2009-12-11 15:55:00,8.83,8.84,8.82,8.83,1492200.0,6.3635,6.3707,6.3563,6.3635,1492200.0
2009-12-14 09:30:00,8.89,8.89,8.77,8.77,1285200.0,6.4067,6.4067,6.3202,6.3202,1285200.0
2009-12-14 09:35:00,8.77,8.81,8.76,8.79,1002800.0,6.3202,6.349,6.313,6.3346,1002800.0
2009-12-14 09:40:00,8.79,8.79,8.74,8.76,952200.0,6.3346,6.3346,6.2986,6.313,952200.0
2009-12-14 09:45:00,8.76,8.77,8.74,8.74,1109200.0,6.313,6.3202,6.2986,6.2986,1109200.0
2009-12-14 09:50:00,8.74,8.75,8.72,8.74,730800.0,6.2986,6.3058,6.2842,6.2986,730800.0
2009-12-14 09:55:00,8.73,8.74,8.71,8.72,600400.0,6.2914,6.2986,6.277,6.2842,600400.0
2009-12-14 10:00:00,8.72,8.74,8.72,8.72,380800.0,6.2842,6.2986,6.2842,6.2842,380800.0
2009-12-14 10:05:00,8.72,8.73,8.72,8.72,554600.0,6.2842,6.2914,6.2842,6.2842,554600.0
2009-12-14 10:10:00,8.73,8.75,8.72,8.74,988000.0,6.2914,6.3058,6.2842,6.2986,988000.0
2009-12-14 10:15:00,8.74,8.75,8.73,8.74,309800.0,6.2986,6.3058,6.2914,6.2986,309800.0
2009-12-14 10:20:00,8.74,8.74,8.74,8.74,304000.0,6.2986,6.2986,6.2986,6.2986,304000.0
2009-12-14 10:25:00,8.74,8.76,8.74,8.74,663400.0,6.2986,6.313,6.2986,6.2986,663400.0
2009-12-14 10:30:00,8.74,8.77,8.74,8.77,662400.0,6.2986,6.3202,6.2986,6.3202,662400.0
2009-12-14 10:35:00,8.77,8.78,8.76,8.76,539000.0,6.3202,6.3274,6.313,6.313,539000.0
2009-12-14 10:40:00,8.76,8.77,8.74,8.74,607600.0,6.313,6.3202,6.2986,6.2986,607600.0
2009-12-14 10:45:00,8.74,8.74,8.73,8.73,334600.0,6.2986,6.2986,6.2914,6.2914,334600.0
2009-12-14 10:50:00,8.73,8.77,8.73,8.76,325000.0,6.2914,6.3202,6.2914,6.313,325000.0
2009-12-14 10:55:00,8.77,8.77,8.75,8.77,258000.0,6.3202,6.3202,6.3058,6.3202,258000.0
2009-12-14 11:00:00,8.76,8.77,8.76,8.77,146000.0,6.313,6.3202,6.313,6.3202,146000.0
2009-12-14 11:05:00,8.77,8.77,8.77,8.77,226600.0,6.3202,6.3202,6.3202,6.3202,226600.0
2009-12-14 11:10:00,8.77,8.77,8.76,8.76,343400.0,6.3202,6.3202,6.313,6.313,343400.0
2009-12-14 11:15:00,8.76,8.79,8.76,8.77,629600.0,6.313,6.3346,6.313,6.3202,629600.0
2009-12-14 11:20:00,8.78,8.78,8.75,8.77,748400.0,6.3274,6.3274,6.3058,6.3202,748400.0
2009-12-14 11:25:00,8.76,8.77,8.74,8.74,890000.0,6.313,6.3202,6.2986,6.2986,890000.0
2009-12-14 11:30:00,8.74,8.75,8.74,8.74,134600.0,6.2986,6.3058,6.2986,6.2986,134600.0
2009-12-14 11:35:00,8.74,8.74,8.74,8.74,65200.0,6.2986,6.2986,6.2986,6.2986,65200.0
2009-12-14 11:40:00,8.74,8.76,8.74,8.76,182600.0,6.2986,6.313,6.2986,6.313,182600.0
2009-12-14 11:45:00,8.76,8.77,8.76,8.76,146800.0,6.313,6.3202,6.313,6.313,146800.0
2009-12-14 11:50:00,8.77,8.77,8.76,8.77,49600.0,6.3202,6.3202,6.313,6.3202,49600.0
2009-12-14 11:55:00,8.77,8.77,8.74,8.76,376400.0,6.3202,6.3202,6.2986,6.313,376400.0
2009-12-14 12:00:00,8.76,8.76,8.74,8.75,123000.0,6.313,6.313,6.2986,6.3058,123000.0
2009-12-14 12:05:00,8.75,8.75,8.74,8.75,122400.0,6.3058,6.3058,6.2986,6.3058,122400.0
2009-12-14 12:10:00,8.75,8.76,8.73,8.73,414000.0,6.3058,6.313,6.2914,6.2914,414000.0
2009-12-14 12:15:00,8.74,8.74,8.72,8.72,241400.0,6.2986,6.2986,6.2842,6.2842,241400.0
2009-12-14 12:20:00,8.72,8.73,8.72,8.72,559400.0,6.2842,6.2914,6.2842,6.2842,559400.0
2009-12-14 12:25:00,8.72,8.72,8.71,8.71,364200.0,6.2842,6.2842,6.277,6.277,364200.0
2009-12-14 12:30:00,8.71,8.72,8.71,8.72,84800.0,6.277,6.2842,6.277,6.2842,84800.0
2009-12-14 12:35:00,8.72,8.72,8.71,8.71,183800.0,6.2842,6.2842,6.277,6.277,183800.0
2009-12-14 12:40:00,8.71,8.72,8.7,8.71,1003600.0,6.277,6.2842,6.2698,6.277,1003600.0
2009-12-14 12:45:00,8.72,8.74,8.71,8.73,315800.0,6.2842,6.2986,6.277,6.2914,315800.0
2009-12-14 12:50:00,8.73,8.74,8.72,8.72,168400.0,6.2914,6.2986,6.2842,6.2842,168400.0
2009-12-14 12:55:00,8.73,8.74,8.72,8.74,246600.0,6.2914,6.2986,6.2842,6.2986,246600.0
2009-12-14 13:00:00,8.73,8.76,8.73,8.75,466000.0,6.2914,6.313,6.2914,6.3058,466000.0
2009-12-14 13:05:00,8.75,8.78,8.75,8.77,1775400.0,6.3058,6.3274,6.3058,6.3202,1775400.0
2009-12-14 13:10:00,8.78,8.78,8.77,8.78,410400.0,6.3274,6.3274,6.3202,6.3274,410400.0
2009-12-14 13:15:00,8.78,8.78,8.76,8.77,382200.0,6.3274,6.3274,6.313,6.3202,382200.0
2009-12-14 13:20:00,8.77,8.77,8.77,8.77,62200.0,6.3202,6.3202,6.3202,6.3202,62200.0
2009-12-14 13:25:00,8.77,8.78,8.77,8.78,105000.0,6.3202,6.3274,6.3202,6.3274,105000.0
2009-12-14 13:30:00,8.78,8.78,8.78,8.78,175800.0,6.3274,6.3274,6.3274,6.3274,175800.0
2009-12-14 13:35:00,8.78,8.78,8.77,8.78,360800.0,6.3274,6.3274,6.3202,6.3274,360800.0
2009-12-14 13:40:00,8.78,8.78,8.77,8.78,145000.0,6.3274,6.3274,6.3202,6.3274,145000.0
2009-12-14 13:45:00,8.78,8.78,8.78,8.78,96000.0,6.3274,6.3274,6.3274,6.3274,96000.0
2009-12-14 13:50:00,8.78,8.79,8.78,8.79,270800.0,6.3274,6.3346,6.3274,6.3346,270800.0
2009-12-14 13:55:00,8.79,8.79,8.78,8.79,111600.0,6.3346,6.3346,6.3274,6.3346,111600.0
2009-12-14 14:00:00,8.79,8.79,8.79,8.79,130200.0,6.3346,6.3346,6.3346,6.3346,130200.0
2009-12-14 14:05:00,8.79,8.79,8.78,8.79,290600.0,6.3346,6.3346,6.3274,6.3346,290600.0
2009-12-14 14:10:00,8.79,8.79,8.78,8.79,67800.0,6.3346,6.3346,6.3274,6.3346,67800.0
2009-12-14 14:15:00,8.79,8.79,8.78,8.78,102200.0,6.3346,6.3346,6.3274,6.3274,102200.0
2009-12-14 14:20:00,8.79,8.79,8.78,8.79,81400.0,6.3346,6.3346,6.3274,6.3346,81400.0
2009-12-14 14:25:00,8.78,8.79,8.78,8.78,316200.0,6.3274,6.3346,6.3274,6.3274,316200.0
2009-12-14 14:30:00,8.78,8.78,8.78,8.78,222600.0,6.3274,6.3274,6.3274,6.3274,222600.0
2009-12-14 14:35:00,8.78,8.78,8.78,8.78,568200.0,6.3274,6.3274,6.3274,6.3274,568200.0
2009-12-14 14:40:00,8.78,8.78,8.77,8.77,197600.0,6.3274,6.3274,6.3202,6.3202,197600.0
2009-12-14 14:45:00,8.77,8.77,8.77,8.77,143200.0,6.3202,6.3202,6.3202,6.3202,143200.0
2009-12-14 14:50:00,8.77,8.77,8.76,8.77,692200.0,6.3202,6.3202,6.313,6.3202,692200.0
2009-12-14 14:55:00,8.77,8.78,8.76,8.78,362800.0,6.3202,6.3274,6.313,6.3274,362800.0
2009-12-14 15:00:00,8.78,8.78,8.77,8.77,205400.0,6.3274,6.3274,6.3202,6.3202,205400.0
2009-12-14 15:05:00,8.77,8.78,8.77,8.78,198600.0,6.3202,6.3274,6.3202,6.3274,198600.0
2009-12-14 15:10:00,8.78,8.78,8.77,8.77,129000.0,6.3274,6.3274,6.3202,6.3202,129000.0
2009-12-14 15:15:00,8.77,8.78,8.77,8.77,210600.0,6.3202,6.3274,6.3202,6.3202,210600.0
2009-12-14 15:20:00,8.77,8.77,8.76,8.76,164800.0,6.3202,6.3202,6.313,6.313,164800.0
2009-12-14 15:25:00,8.76,8.77,8.75,8.77,439800.0,6.313,6.3202,6.3058,6.3202,439800.0
2009-12-14 15:30:00,8.77,8.78,8.77,8.78,256600.0,6.3202,6.3274,6.3202,6.3274,256600.0
2009-12-14 15:35:00,8.78,8.78,8.77,8.77,242000.0,6.3274,6.3274,6.3202,6.3202,242000.0
2009-12-14 15:40:00,8.78,8.78,8.76,8.76,536600.0,6.3274,6.3274,6.313,6.313,536600.0
2009-12-14 15:45:00,8.76,8.77,8.76,8.77,401600.0,6.313,6.3202,6.313,6.3202,401600.0
2009-12-14 15:50:00,8.77,8.79,8.77,8.79,765200.0,6.3202,6.3346,6.3202,6.3346,765200.0
2009-12-14 15:55:00,8.79,8.79,8.78,8.79,1064600.0,6.3346,6.3346,6.3274,6.3346,1064600.0
2009-12-15 09:30:00,8.71,8.76,8.68,8.69,622000.0,6.277,6.313,6.2554,6.2626,622000.0
2009-12-15 09:35:00,8.69,8.74,8.69,8.7,856600.0,6.2626,6.2986,6.2626,6.2698,856600.0
2009-12-15 09:40:00,8.7,8.71,8.65,8.65,804000.0,6.2698,6.277,6.2337,6.2337,804000.0
2009-12-15 09:45:00,8.66,8.68,8.65,8.66,503400.0,6.2409,6.2554,6.2337,6.2409,503400.0
2009-12-15 09:50:00,8.66,8.68,8.65,8.68,427400.0,6.2409,6.2554,6.2337,6.2554,427400.0
2009-12-15 09:55:00,8.68,8.7,8.68,8.69,379000.0,6.2554,6.2698,6.2554,6.2626,379000.0
2009-12-15 10:00:00,8.69,8.72,8.68,8.71,411600.0,6.2626,6.2842,6.2554,6.277,411600.0
2009-12-15 10:05:00,8.71,8.71,8.69,8.71,303000.0,6.277,6.277,6.2626,6.277,303000.0
2009-12-15 10:10:00,8.71,8.72,8.7,8.71,312800.0,6.277,6.2842,6.2698,6.277,312800.0
2009-12-15 10:15:00,8.71,8.74,8.71,8.74,528000.0,6.277,6.2986,6.277,6.2986,528000.0
2009-12-15 10:20:00,8.75,8.75,8.74,8.74,349800.0,6.3058,6.3058,6.2986,6.2986,349800.0
2009-12-15 10:25:00,8.74,8.75,8.74,8.74,613400.0,6.2986,6.3058,6.2986,6.2986,613400.0
2009-12-15 10:30:00,8.74,8.76,8.74,8.76,352200.0,6.2986,6.313,6.2986,6.313,352200.0
2009-12-15 10:35:00,8.76,8.76,8.72,8.74,572400.0,6.313,6.313,6.2842,6.2986,572400.0
2009-12-15 10:40:00,8.74,8.76,8.74,8.75,410000.0,6.2986,6.313,6.2986,6.3058,410000.0
2009-12-15 10:45:00,8.76,8.78,8.75,8.78,180000.0,6.313,6.3274,6.3058,6.3274,180000.0
2009-12-15 10:50:00,8.78,8.8,8.76,8.79,1328800.0,6.3274,6.3418,6.313,6.3346,1328800.0
2009-12-15 10:55:00,8.79,8.81,8.79,8.81,347800.0,6.3346,6.349,6.3346,6.349,347800.0
2009-12-15 11:00:00,8.81,8.83,8.8,8.81,939200.0,6.349,6.3635,6.3418,6.349,939200.0
2009-12-15 11:05:00,8.81,8.81,8.8,8.81,573400.0,6.349,6.349,6.3418,6.349,573400.0
2009-12-15 11:10:00,8.8,8.81,8.8,8.8,313400.0,6.3418,6.349,6.3418,6.3418,313400.0
2009-12-15 11:15:00,8.8,8.81,8.79,8.8,768400.0,6.3418,6.349,6.3346,6.3418,768400.0
2009-12-15 11:20:00,8.8,8.81,8.8,8.81,115200.0,6.3418,6.349,6.3418,6.349,115200.0
2009-12-15 11:25:00,8.8,8.81,8.8,8.8,699000.0,6.3418,6.349,6.3418,6.3418,699000.0
2009-12-15 11:30:00,8.81,8.81,8.79,8.8,712800.0,6.349,6.349,6.3346,6.3418,712800.0
2009-12-15 11:35:00,8.8,8.81,8.8,8.81,34200.0,6.3418,6.349,6.3418,6.349,34200.0
2009-12-15 11:40:00,8.8,8.81,8.8,8.81,186200.0,6.3418,6.349,6.3418,6.349,186200.0
2009-12-15 11:45:00,8.81,8.82,8.81,8.81,391400.0,6.349,6.3563,6.349,6.349,391400.0
2009-12-15 11:50:00,8.81,8.82,8.81,8.82,24200.0,6.349,6.3563,6.349,6.3563,24200.0
2009-12-15 11:55:00,8.81,8.84,8.8,8.83,690200.0,6.349,6.3707,6.3418,6.3635,690200.0
2009-12-15 12:00:00,8.83,8.83,8.83,8.83,712000.0,6.3635,6.3635,6.3635,6.3635,712000.0
2009-12-15 12:05:00,8.83,8.83,8.81,8.81,305000.0,6.3635,6.3635,6.349,6.349,305000.0
2009-12-15 12:10:00,8.81,8.83,8.81,8.81,370600.0,6.349,6.3635,6.349,6.349,370600.0
2009-12-15 12:15:00,8.81,8.81,8.81,8.81,91200.0,6.349,6.349,6.349,6.349,91200.0
2009-12-15 12:20:00,8.81,8.81,8.81,8.81,162200.0,6.349,6.349,6.349,6.349,162200.0
2009-12-15 12:25:00,8.81,8.82,8.81,8.81,246200.0,6.349,6.3563,6.349,6.349,246200.0
2009-12-15 12:30:00,8.82,8.82,8.81,8.81,252800.0,6.3563,6.3563,6.349,6.349,252800.0
2009-12-15 12:35:00,8.81,8.81,8.8,8.81,484600.0,6.349,6.349,6.3418,6.349,484600.0
2009-12-15 12:40:00,8.81,8.82,8.8,8.81,933400.0,6.349,6.3563,6.3418,6.349,933400.0
2009-12-15 12:45:00,8.81,8.82,8.81,8.81,147600.0,6.349,6.3563,6.349,6.349,147600.0
2009-12-15 12:50:00,8.81,8.81,8.8,8.81,268800.0,6.349,6.349,6.3418,6.349,268800.0
2009-12-15 12:55:00,8.81,8.81,8.81,8.81,270600.0,6.349,6.349,6.349,6.349,270600.0
2009-12-15 13:00:00,8.81,8.81,8.8,8.81,327800.0,6.349,6.349,6.3418,6.349,327800.0
2009-12-15 13:05:00,8.81,8.81,8.81,8.81,103200.0,6.349,6.349,6.349,6.349,103200.0
2009-12-15 13:10:00,8.81,8.82,8.81,8.81,374800.0,6.349,6.3563,6.349,6.349,374800.0
2009-12-15 13:15:00,8.81,8.81,8.81,8.81,34600.0,6.349,6.349,6.349,6.349,34600.0
2009-12-15 13:20:00,8.81,8.81,8.8,8.81,133200.0,6.349,6.349,6.3418,6.349,133200.0
2009-12-15 13:25:00,8.81,8.82,8.8,8.81,437400.0,6.349,6.3563,6.3418,6.349,437400.0
2009-12-15 13:30:00,8.81,8.81,8.8,8.8,234400.0,6.349,6.349,6.3418,6.3418,234400.0
2009-12-15 13:35:00,8.8,8.81,8.8,8.81,493400.0,6.3418,6.349,6.3418,6.349,493400.0
2009-12-15 13:40:00,8.81,8.83,8.81,8.82,136200.0,6.349,6.3635,6.349,6.3563,136200.0
2009-12-15 13:45:00,8.83,8.83,8.81,8.82,72800.0,6.3635,6.3635,6.349,6.3563,72800.0
2009-12-15 13:50:00,8.82,8.83,8.82,8.83,56200.0,6.3563,6.3635,6.3563,6.3635,56200.0
2009-12-15 13:55:00,8.83,8.83,8.82,8.83,33600.0,6.3635,6.3635,6.3563,6.3635,33600.0
2009-12-15 14:00:00,8.83,8.83,8.81,8.82,383200.0,6.3635,6.3635,6.349,6.3563,383200.0
2009-12-15 14:05:00,8.81,8.81,8.81,8.81,603000.0,6.349,6.349,6.349,6.349,603000.0
2009-12-15 14:10:00,8.81,8.82,8.81,8.81,282800.0,6.349,6.3563,6.349,6.349,282800.0
2009-12-15 14:15:00,8.81,8.82,8.8,8.8,832200.0,6.349,6.3563,6.3418,6.3418,832200.0
2009-12-15 14:20:00,8.8,8.81,8.8,8.81,310200.0,6.3418,6.349,6.3418,6.349,310200.0
2009-12-15 14:25:00,8.81,8.81,8.81,8.81,42200.0,6.349,6.349,6.349,6.349,42200.0
2009-12-15 14:30:00,8.81,8.81,8.8,8.8,361000.0,6.349,6.349,6.3418,6.3418,361000.0
2009-12-15 14:35:00,8.8,8.81,8.8,8.8,158600.0,6.3418,6.349,6.3418,6.3418,158600.0
2009-12-15 14:40:00,8.8,8.81,8.79,8.81,638000.0,6.3418,6.349,6.3346,6.349,638000.0
2009-12-15 14:45:00,8.81,8.81,8.79,8.79,835000.0,6.349,6.349,6.3346,6.3346,835000.0
2009-12-15 14:50:00,8.79,8.8,8.79,8.79,416000.0,6.3346,6.3418,6.3346,6.3346,416000.0
2009-12-15 14:55:00,8.79,8.79,8.78,8.79,128200.0,6.3346,6.3346,6.3274,6.3346,128200.0
2009-12-15 15:00:00,8.79,8.79,8.78,8.79,231200.0,6.3346,6.3346,6.3274,6.3346,231200.0
2009-12-15 15:05:00,8.79,8.8,8.79,8.79,588600.0,6.3346,6.3418,6.3346,6.3346,588600.0
2009-12-15 15:10:00,8.79,8.79,8.79,8.79,88400.0,6.3346,6.3346,6.3346,6.3346,88400.0
2009-12-15 15:15:00,8.79,8.79,8.79,8.79,501600.0,6.3346,6.3346,6.3346,6.3346,501600.0
2009-12-15 15:20:00,8.79,8.79,8.76,8.76,548200.0,6.3346,6.3346,6.313,6.313,548200.0
2009-12-15 15:25:00,8.77,8.79,8.76,8.78,1269800.0,6.3202,6.3346,6.313,6.3274,1269800.0
2009-12-15 15:30:00,8.78,8.78,8.76,8.77,457400.0,6.3274,6.3274,6.313,6.3202,457400.0
2009-12-15 15:35:00,8.76,8.78,8.76,8.78,569800.0,6.313,6.3274,6.313,6.3274,569800.0
2009-12-15 15:40:00,8.78,8.78,8.77,8.77,294000.0,6.3274,6.3274,6.3202,6.3202,294000.0
2009-12-15 15:45:00,8.77,8.78,8.77,8.78,365000.0,6.3202,6.3274,6.3202,6.3274,365000.0
2009-12-15 15:50:00,8.78,8.79,8.78,8.79,505800.0,6.3274,6.3346,6.3274,6.3346,505800.0
2009-12-15 15:55:00,8.79,8.79,8.78,8.78,1123800.0,6.3346,6.3346,6.3274,6.3274,1123800.0
2009-12-16 09:30:00,8.81,8.88,8.81,8.86,561400.0,6.349,6.3995,6.349,6.3851,561400.0
2009-12-16 09:35:00,8.86,8.86,8.81,8.81,422000.0,6.3851,6.3851,6.349,6.349,422000.0
2009-12-16 09:40:00,8.81,8.83,8.81,8.81,320800.0,6.349,6.3635,6.349,6.349,320800.0
2009-12-16 09:45:00,8.81,8.84,8.81,8.84,302200.0,6.349,6.3707,6.349,6.3707,302200.0
2009-12-16 09:50:00,8.84,8.85,8.83,8.83,410400.0,6.3707,6.3779,6.3635,6.3635,410400.0
2009-12-16 09:55:00,8.83,8.83,8.81,8.82,913800.0,6.3635,6.3635,6.349,6.3563,913800.0
2009-12-16 10:00:00,8.81,8.83,8.8,8.81,961400.0,6.349,6.3635,6.3418,6.349,961400.0
2009-12-16 10:05:00,8.81,8.82,8.8,8.81,548800.0,6.349,6.3563,6.3418,6.349,548800.0
2009-12-16 10:10:00,8.81,8.82,8.8,8.8,748800.0,6.349,6.3563,6.3418,6.3418,748800.0
2009-12-16 10:15:00,8.8,8.81,8.79,8.81,505800.0,6.3418,6.349,6.3346,6.349,505800.0
2009-12-16 10:20:00,8.81,8.81,8.79,8.8,485400.0,6.349,6.349,6.3346,6.3418,485400.0
2009-12-16 10:25:00,8.79,8.8,8.79,8.8,73600.0,6.3346,6.3418,6.3346,6.3418,73600.0
2009-12-16 10:30:00,8.8,8.81,8.8,8.81,328600.0,6.3418,6.349,6.3418,6.349,328600.0
2009-12-16 10:35:00,8.81,8.81,8.81,8.81,95400.0,6.349,6.349,6.349,6.349,95400.0
2009-12-16 10:40:00,8.81,8.81,8.8,8.8,227600.0,6.349,6.349,6.3418,6.3418,227600.0
2009-12-16 10:45:00,8.8,8.81,8.8,8.8,236800.0,6.3418,6.349,6.3418,6.3418,236800.0
2009-12-16 10:50:00,8.8,8.82,8.8,8.81,265800.0,6.3418,6.3563,6.3418,6.349,265800.0
2009-12-16 10:55:00,8.82,8.82,8.81,8.81,82800.0,6.3563,6.3563,6.349,6.349,82800.0
2009-12-16 11:00:00,8.81,8.83,8.8,8.8,708800.0,6.349,6.3635,6.3418,6.3418,708800.0
2009-12-16 11:05:00,8.81,8.81,8.78,8.8,994800.0,6.349,6.349,6.3274,6.3418,994800.0
2009-12-16 11:10:00,8.8,8.81,8.79,8.79,279200.0,6.3418,6.349,6.3346,6.3346,279200.0
2009-12-16 11:15:00,8.79,8.8,8.79,8.79,215800.0,6.3346,6.3418,6.3346,6.3346,215800.0
2009-12-16 11:20:00,8.79,8.8,8.79,8.79,282800.0,6.3346,6.3418,6.3346,6.3346,282800.0
2009-12-16 11:25:00,8.79,8.8,8.79,8.8,310400.0,6.3346,6.3418,6.3346,6.3418,310400.0
2009-12-16 11:30:00,8.8,8.81,8.8,8.81,89800.0,6.3418,6.349,6.3418,6.349,89800.0
2009-12-16 11:35:00,8.8,8.81,8.8,8.8,75200.0,6.3418,6.349,6.3418,6.3418,75200.0
2009-12-16 11:40:00,8.8,8.81,8.79,8.8,438600.0,6.3418,6.349,6.3346,6.3418,438600.0
2009-12-16 11:45:00,8.79,8.81,8.79,8.8,577400.0,6.3346,6.349,6.3346,6.3418,577400.0
2009-12-16 11:50:00,8.8,8.8,8.8,8.8,42600.0,6.3418,6.3418,6.3418,6.3418,42600.0
2009-12-16 11:55:00,8.8,8.8,8.8,8.8,315600.0,6.3418,6.3418,6.3418,6.3418,315600.0
2009-12-16 12:00:00,8.8,8.81,8.8,8.8,109600.0,6.3418,6.349,6.3418,6.3418,109600.0
2009-12-16 12:05:00,8.81,8.81,8.8,8.81,457400.0,6.349,6.349,6.3418,6.349,457400.0
2009-12-16 12:10:00,8.81,8.82,8.81,8.81,412800.0,6.349,6.3563,6.349,6.349,412800.0
2009-12-16 12:15:00,8.81,8.82,8.81,8.82,306600.0,6.349,6.3563,6.349,6.3563,306600.0
2009-12-16 12:20:00,8.82,8.83,8.81,8.81,124400.0,6.3563,6.3635,6.349,6.349,124400.0
2009-12-16 12:25:00,8.82,8.83,8.81,8.83,174600.0,6.3563,6.3635,6.349,6.3635,174600.0
2009-12-16 12:30:00,8.83,8.83,8.83,8.83,200400.0,6.3635,6.3635,6.3635,6.3635,200400.0
2009-12-16 12:35:00,8.83,8.83,8.83,8.83,40200.0,6.3635,6.3635,6.3635,6.3635,40200.0
2009-12-16 12:40:00,8.83,8.83,8.82,8.82,130200.0,6.3635,6.3635,6.3563,6.3563,130200.0
2009-12-16 12:45:00,8.82,8.84,8.81,8.81,669400.0,6.3563,6.3707,6.349,6.349,669400.0
2009-12-16 12:50:00,8.82,8.82,8.81,8.81,82800.0,6.3563,6.3563,6.349,6.349,82800.0
2009-12-16 12:55:00,8.81,8.81,8.8,8.81,805400.0,6.349,6.349,6.3418,6.349,805400.0
2009-12-16 13:00:00,8.8,8.81,8.8,8.81,43400.0,6.3418,6.349,6.3418,6.349,43400.0
2009-12-16 13:05:00,8.8,8.81,8.8,8.8,23000.0,6.3418,6.349,6.3418,6.3418,23000.0
2009-12-16 13:10:00,8.8,8.81,8.8,8.8,45000.0,6.3418,6.349,6.3418,6.3418,45000.0
2009-12-16 13:15:00,8.81,8.81,8.8,8.81,70000.0,6.349,6.349,6.3418,6.349,70000.0
2009-12-16 13:20:00,8.8,8.82,8.8,8.81,254400.0,6.3418,6.3563,6.3418,6.349,254400.0
2009-12-16 13:25:00,8.81,8.82,8.81,8.82,229200.0,6.349,6.3563,6.349,6.3563,229200.0
2009-12-16 13:30:00,8.82,8.82,8.81,8.81,65400.0,6.3563,6.3563,6.349,6.349,65400.0
2009-12-16 13:35:00,8.82,8.83,8.81,8.81,502000.0,6.3563,6.3635,6.349,6.349,502000.0
2009-12-16 13:40:00,8.81,8.81,8.8,8.8,230800.0,6.349,6.349,6.3418,6.3418,230800.0
2009-12-16 13:45:00,8.8,8.81,8.8,8.81,124000.0,6.3418,6.349,6.3418,6.349,124000.0
2009-12-16 13:50:00,8.81,8.81,8.81,8.81,29400.0,6.349,6.349,6.349,6.349,29400.0
2009-12-16 13:55:00,8.81,8.81,8.8,8.8,319000.0,6.349,6.349,6.3418,6.3418,319000.0
2009-12-16 14:00:00,8.8,8.81,8.8,8.8,118200.0,6.3418,6.349,6.3418,6.3418,118200.0
2009-12-16 14:05:00,8.8,8.81,8.79,8.79,156800.0,6.3418,6.349,6.3346,6.3346,156800.0
2009-12-16 14:10:00,8.79,8.8,8.79,8.8,140800.0,6.3346,6.3418,6.3346,6.3418,140800.0
2009-12-16 14:15:00,8.8,8.81,8.79,8.81,469000.0,6.3418,6.349,6.3346,6.349,469000.0
2009-12-16 14:20:00,8.81,8.81,8.78,8.79,277600.0,6.349,6.349,6.3274,6.3346,277600.0
2009-12-16 14:25:00,8.79,8.8,8.78,8.8,554400.0,6.3346,6.3418,6.3274,6.3418,554400.0
2009-12-16 14:30:00,8.79,8.8,8.77,8.78,157200.0,6.3346,6.3418,6.3202,6.3274,157200.0
2009-12-16 14:35:00,8.78,8.79,8.77,8.79,115400.0,6.3274,6.3346,6.3202,6.3346,115400.0
2009-12-16 14:40:00,8.78,8.79,8.77,8.78,181600.0,6.3274,6.3346,6.3202,6.3274,181600.0
2009-12-16 14:45:00,8.78,8.78,8.76,8.76,131600.0,6.3274,6.3274,6.313,6.313,131600.0
2009-12-16 14:50:00,8.76,8.76,8.74,8.76,385600.0,6.313,6.313,6.2986,6.313,385600.0
2009-12-16 14:55:00,8.76,8.76,8.74,8.74,304200.0,6.313,6.313,6.2986,6.2986,304200.0
2009-12-16 15:00:00,8.74,8.74,8.73,8.74,187200.0,6.2986,6.2986,6.2914,6.2986,187200.0
2009-12-16 15:05:00,8.74,8.77,8.74,8.76,180800.0,6.2986,6.3202,6.2986,6.313,180800.0
2009-12-16 15:10:00,8.77,8.77,8.75,8.75,245800.0,6.3202,6.3202,6.3058,6.3058,245800.0
2009-12-16 15:15:00,8.75,8.77,8.74,8.77,305800.0,6.3058,6.3202,6.2986,6.3202,305800.0
2009-12-16 15:20:00,8.77,8.77,8.74,8.74,424800.0,6.3202,6.3202,6.2986,6.2986,424800.0
2009-12-16 15:25:00,8.74,8.75,8.72,8.74,875400.0,6.2986,6.3058,6.2842,6.2986,875400.0
2009-12-16 15:30:00,8.74,8.75,8.73,8.75,220800.0,6.2986,6.3058,6.2914,6.3058,220800.0
2009-12-16 15:35:00,8.75,8.76,8.74,8.76,408800.0,6.3058,6.313,6.2986,6.313,408800.0
2009-12-16 15:40:00,8.76,8.77,8.74,8.76,363000.0,6.313,6.3202,6.2986,6.313,363000.0
2009-12-16 15:45:00,8.77,8.77,8.76,8.77,300000.0,6.3202,6.3202,6.313,6.3202,300000.0
2009-12-16 15:50:00,8.77,8.78,8.74,8.78,1326000.0,6.3202,6.3274,6.2986,6.3274,1326000.0
2009-12-16 15:55:00,8.77,8.78,8.76,8.76,1730000.0,6.3202,6.3274,6.313,6.313,1730000.0
2009-12-17 09:30:00,8.67,8.67,8.5,8.59,1434400.0,6.2482,6.2482,6.1256,6.1905,1434400.0
2009-12-17 09:35:00,8.58,8.6,8.58,8.6,1127400.0,6.1833,6.1977,6.1833,6.1977,1127400.0
2009-12-17 09:40:00,8.6,8.63,8.58,8.59,1219800.0,6.1977,6.2193,6.1833,6.1905,1219800.0
2009-12-17 09:45:00,8.59,8.59,8.57,8.58,1001200.0,6.1905,6.1905,6.1761,6.1833,1001200.0
2009-12-17 09:50:00,8.57,8.58,8.55,8.55,765200.0,6.1761,6.1833,6.1617,6.1617,765200.0
2009-12-17 09:55:00,8.55,8.56,8.49,8.49,788600.0,6.1617,6.1689,6.1184,6.1184,788600.0
2009-12-17 10:00:00,8.49,8.51,8.46,8.49,2250200.0,6.1184,6.1328,6.0968,6.1184,2250200.0
2009-12-17 10:05:00,8.49,8.51,8.47,8.51,1273600.0,6.1184,6.1328,6.104,6.1328,1273600.0
2009-12-17 10:10:00,8.49,8.51,8.49,8.51,1120600.0,6.1184,6.1328,6.1184,6.1328,1120600.0
2009-12-17 10:15:00,8.51,8.52,8.5,8.52,304600.0,6.1328,6.1401,6.1256,6.1401,304600.0
2009-12-17 10:20:00,8.52,8.54,8.52,8.54,723200.0,6.1401,6.1545,6.1401,6.1545,723200.0
2009-12-17 10:25:00,8.54,8.55,8.54,8.55,688200.0,6.1545,6.1617,6.1545,6.1617,688200.0
2009-12-17 10:30:00,8.55,8.55,8.55,8.55,151400.0,6.1617,6.1617,6.1617,6.1617,151400.0
2009-12-17 10:35:00,8.55,8.55,8.55,8.55,270400.0,6.1617,6.1617,6.1617,6.1617,270400.0
2009-12-17 10:40:00,8.55,8.59,8.55,8.58,963400.0,6.1617,6.1905,6.1617,6.1833,963400.0
2009-12-17 10:45:00,8.58,8.58,8.58,8.58,107000.0,6.1833,6.1833,6.1833,6.1833,107000.0
2009-12-17 10:50:00,8.58,8.58,8.58,8.58,66600.0,6.1833,6.1833,6.1833,6.1833,66600.0
2009-12-17 10:55:00,8.58,8.59,8.57,8.58,889000.0,6.1833,6.1905,6.1761,6.1833,889000.0
2009-12-17 11:00:00,8.58,8.58,8.57,8.58,581400.0,6.1833,6.1833,6.1761,6.1833,581400.0
2009-12-17 11:05:00,8.57,8.58,8.54,8.54,648000.0,6.1761,6.1833,6.1545,6.1545,648000.0
2009-12-17 11:10:00,8.54,8.55,8.53,8.55,566000.0,6.1545,6.1617,6.1473,6.1617,566000.0
2009-12-17 11:15:00,8.55,8.57,8.55,8.57,331800.0,6.1617,6.1761,6.1617,6.1761,331800.0
2009-12-17 11:20:00,8.56,8.59,8.56,8.58,401200.0,6.1689,6.1905,6.1689,6.1833,401200.0
2009-12-17 11:25:00,8.58,8.59,8.56,8.57,447600.0,6.1833,6.1905,6.1689,6.1761,447600.0
2009-12-17 11:30:00,8.56,8.57,8.55,8.55,754400.0,6.1689,6.1761,6.1617,6.1617,754400.0
2009-12-17 11:35:00,8.56,8.56,8.54,8.54,166600.0,6.1689,6.1689,6.1545,6.1545,166600.0
2009-12-17 11:40:00,8.54,8.55,8.54,8.55,694600.0,6.1545,6.1617,6.1545,6.1617,694600.0
2009-12-17 11:45:00,8.55,8.56,8.54,8.56,317800.0,6.1617,6.1689,6.1545,6.1689,317800.0
2009-12-17 11:50:00,8.56,8.56,8.56,8.56,100800.0,6.1689,6.1689,6.1689,6.1689,100800.0
2009-12-17 11:55:00,8.56,8.56,8.56,8.56,605800.0,6.1689,6.1689,6.1689,6.1689,605800.0
2009-12-17 12:00:00,8.56,8.56,8.54,8.54,264600.0,6.1689,6.1689,6.1545,6.1545,264600.0
2009-12-17 12:05:00,8.54,8.55,8.52,8.54,908400.0,6.1545,6.1617,6.1401,6.1545,908400.0
2009-12-17 12:10:00,8.54,8.55,8.53,8.53,517200.0,6.1545,6.1617,6.1473,6.1473,517200.0
2009-12-17 12:15:00,8.54,8.54,8.53,8.53,146800.0,6.1545,6.1545,6.1473,6.1473,146800.0
2009-12-17 12:20:00,8.53,8.53,8.52,8.52,177400.0,6.1473,6.1473,6.1401,6.1401,177400.0
2009-12-17 12:25:00,8.52,8.53,8.52,8.52,119000.0,6.1401,6.1473,6.1401,6.1401,119000.0
2009-12-17 12:30:00,8.52,8.52,8.51,8.52,340600.0,6.1401,6.1401,6.1328,6.1401,340600.0
2009-12-17 12:35:00,8.51,8.54,8.51,8.53,513400.0,6.1328,6.1545,6.1328,6.1473,513400.0
2009-12-17 12:40:00,8.53,8.53,8.52,8.52,134000.0,6.1473,6.1473,6.1401,6.1401,134000.0
2009-12-17 12:45:00,8.52,8.52,8.51,8.51,205200.0,6.1401,6.1401,6.1328,6.1328,205200.0
2009-12-17 12:50:00,8.51,8.51,8.51,8.51,135000.0,6.1328,6.1328,6.1328,6.1328,135000.0
2009-12-17 12:55:00,8.51,8.52,8.51,8.51,186800.0,6.1328,6.1401,6.1328,6.1328,186800.0
2009-12-17 13:00:00,8.52,8.53,8.51,8.52,185400.0,6.1401,6.1473,6.1328,6.1401,185400.0
2009-12-17 13:05:00,8.53,8.55,8.52,8.55,182000.0,6.1473,6.1617,6.1401,6.1617,182000.0
2009-12-17 13:10:00,8.54,8.55,8.54,8.54,172800.0,6.1545,6.1617,6.1545,6.1545,172800.0
2009-12-17 13:15:00,8.54,8.54,8.54,8.54,89200.0,6.1545,6.1545,6.1545,6.1545,89200.0
2009-12-17 13:20:00,8.54,8.55,8.54,8.54,354200.0,6.1545,6.1617,6.1545,6.1545,354200.0
2009-12-17 13:25:00,8.54,8.55,8.54,8.55,112000.0,6.1545,6.1617,6.1545,6.1617,112000.0
2009-12-17 13:30:00,8.54,8.55,8.54,8.54,170200.0,6.1545,6.1617,6.1545,6.1545,170200.0
2009-12-17 13:35:00,8.54,8.56,8.54,8.56,383200.0,6.1545,6.1689,6.1545,6.1689,383200.0
2009-12-17 13:40:00,8.55,8.56,8.55,8.56,291600.0,6.1617,6.1689,6.1617,6.1689,291600.0
2009-12-17 13:45:00,8.56,8.56,8.56,8.56,21800.0,6.1689,6.1689,6.1689,6.1689,21800.0
2009-12-17 13:50:00,8.56,8.58,8.56,8.58,153000.0,6.1689,6.1833,6.1689,6.1833,153000.0
2009-12-17 13:55:00,8.58,8.58,8.57,8.58,51200.0,6.1833,6.1833,6.1761,6.1833,51200.0
2009-12-17 14:00:00,8.58,8.58,8.57,8.58,132000.0,6.1833,6.1833,6.1761,6.1833,132000.0
2009-12-17 14:05:00,8.58,8.58,8.58,8.58,74800.0,6.1833,6.1833,6.1833,6.1833,74800.0
2009-12-17 14:10:00,8.58,8.59,8.56,8.58,1531200.0,6.1833,6.1905,6.1689,6.1833,1531200.0
2009-12-17 14:15:00,8.59,8.59,8.57,8.58,250400.0,6.1905,6.1905,6.1761,6.1833,250400.0
2009-12-17 14:20:00,8.58,8.58,8.56,8.56,185200.0,6.1833,6.1833,6.1689,6.1689,185200.0
2009-12-17 14:25:00,8.57,8.57,8.56,8.56,111600.0,6.1761,6.1761,6.1689,6.1689,111600.0
2009-12-17 14:30:00,8.56,8.57,8.56,8.57,80800.0,6.1689,6.1761,6.1689,6.1761,80800.0
2009-12-17 14:35:00,8.56,8.59,8.56,8.59,442200.0,6.1689,6.1905,6.1689,6.1905,442200.0
2009-12-17 14:40:00,8.59,8.59,8.58,8.58,122600.0,6.1905,6.1905,6.1833,6.1833,122600.0
2009-12-17 14:45:00,8.58,8.58,8.57,8.57,88800.0,6.1833,6.1833,6.1761,6.1761,88800.0
2009-12-17 14:50:00,8.58,8.58,8.57,8.57,63400.0,6.1833,6.1833,6.1761,6.1761,63400.0
2009-12-17 14:55:00,8.58,8.58,8.56,8.56,498600.0,6.1833,6.1833,6.1689,6.1689,498600.0
2009-12-17 15:00:00,8.56,8.56,8.56,8.56,312800.0,6.1689,6.1689,6.1689,6.1689,312800.0
2009-12-17 15:05:00,8.56,8.56,8.56,8.56,114000.0,6.1689,6.1689,6.1689,6.1689,114000.0
2009-12-17 15:10:00,8.56,8.56,8.56,8.56,268800.0,6.1689,6.1689,6.1689,6.1689,268800.0
2009-12-17 15:15:00,8.56,8.56,8.55,8.55,211000.0,6.1689,6.1689,6.1617,6.1617,211000.0
2009-12-17 15:20:00,8.55,8.55,8.53,8.53,1002200.0,6.1617,6.1617,6.1473,6.1473,1002200.0
2009-12-17 15:25:00,8.53,8.54,8.53,8.54,148400.0,6.1473,6.1545,6.1473,6.1545,148400.0
2009-12-17 15:30:00,8.53,8.56,8.53,8.56,812800.0,6.1473,6.1689,6.1473,6.1689,812800.0
2009-12-17 15:35:00,8.56,8.56,8.55,8.55,522400.0,6.1689,6.1689,6.1617,6.1617,522400.0
2009-12-17 15:40:00,8.55,8.58,8.55,8.58,1075800.0,6.1617,6.1833,6.1617,6.1833,1075800.0
2009-12-17 15:45:00,8.58,8.59,8.56,8.58,808200.0,6.1833,6.1905,6.1689,6.1833,808200.0
2009-12-17 15:50:00,8.58,8.58,8.56,8.56,977800.0,6.1833,6.1833,6.1689,6.1689,977800.0
2009-12-17 15:55:00,8.56,8.58,8.56,8.57,2828200.0,6.1689,6.1833,6.1689,6.1761,2828200.0
2009-12-18 09:30:00,8.53,8.55,8.49,8.52,12053600.0,6.1473,6.1617,6.1184,6.1401,12053600.0
2009-12-18 09:35:00,8.52,8.52,8.49,8.51,201800.0,6.1401,6.1401,6.1184,6.1328,201800.0
2009-12-18 09:40:00,8.51,8.56,8.49,8.56,668200.0,6.1328,6.1689,6.1184,6.1689,668200.0
2009-12-18 09:45:00,8.56,8.58,8.54,8.56,964600.0,6.1689,6.1833,6.1545,6.1689,964600.0
2009-12-18 09:50:00,8.55,8.56,8.53,8.54,613000.0,6.1617,6.1689,6.1473,6.1545,613000.0
2009-12-18 09:55:00,8.54,8.54,8.51,8.51,810800.0,6.1545,6.1545,6.1328,6.1328,810800.0
2009-12-18 10:00:00,8.51,8.53,8.49,8.51,1240200.0,6.1328,6.1473,6.1184,6.1328,1240200.0
2009-12-18 10:05:00,8.51,8.51,8.49,8.51,687000.0,6.1328,6.1328,6.1184,6.1328,687000.0
2009-12-18 10:10:00,8.51,8.55,8.51,8.52,613400.0,6.1328,6.1617,6.1328,6.1401,613400.0
2009-12-18 10:15:00,8.52,8.54,8.52,8.52,688400.0,6.1401,6.1545,6.1401,6.1401,688400.0
2009-12-18 10:20:00,8.52,8.52,8.49,8.49,621200.0,6.1401,6.1401,6.1184,6.1184,621200.0
2009-12-18 10:25:00,8.49,8.5,8.47,8.49,1037200.0,6.1184,6.1256,6.104,6.1184,1037200.0
2009-12-18 10:30:00,8.48,8.49,8.47,8.47,660800.0,6.1112,6.1184,6.104,6.104,660800.0
2009-12-18 10:35:00,8.47,8.47,8.44,8.44,900600.0,6.104,6.104,6.0824,6.0824,900600.0
2009-12-18 10:40:00,8.44,8.47,8.43,8.46,542200.0,6.0824,6.104,6.0752,6.0968,542200.0
2009-12-18 10:45:00,8.46,8.47,8.46,8.46,261400.0,6.0968,6.104,6.0968,6.0968,261400.0
2009-12-18 10:50:00,8.46,8.46,8.44,8.45,321800.0,6.0968,6.0968,6.0824,6.0896,321800.0
2009-12-18 10:55:00,8.46,8.47,8.45,8.47,183600.0,6.0968,6.104,6.0896,6.104,183600.0
2009-12-18 11:00:00,8.47,8.49,8.47,8.49,142600.0,6.104,6.1184,6.104,6.1184,142600.0
2009-12-18 11:05:00,8.49,8.49,8.47,8.48,553400.0,6.1184,6.1184,6.104,6.1112,553400.0
2009-12-18 11:10:00,8.48,8.5,8.46,8.5,573600.0,6.1112,6.1256,6.0968,6.1256,573600.0
2009-12-18 11:15:00,8.5,8.51,8.48,8.49,930000.0,6.1256,6.1328,6.1112,6.1184,930000.0
2009-12-18 11:20:00,8.49,8.51,8.49,8.51,403600.0,6.1184,6.1328,6.1184,6.1328,403600.0
2009-12-18 11:25:00,8.51,8.53,8.5,8.53,246600.0,6.1328,6.1473,6.1256,6.1473,246600.0
2009-12-18 11:30:00,8.53,8.53,8.51,8.52,319000.0,6.1473,6.1473,6.1328,6.1401,319000.0
2009-12-18 11:35:00,8.52,8.52,8.51,8.51,211400.0,6.1401,6.1401,6.1328,6.1328,211400.0
2009-12-18 11:40:00,8.51,8.53,8.5,8.53,508800.0,6.1328,6.1473,6.1256,6.1473,508800.0
2009-12-18 11:45:00,8.53,8.53,8.52,8.53,132600.0,6.1473,6.1473,6.1401,6.1473,132600.0
2009-12-18 11:50:00,8.53,8.55,8.53,8.55,1056400.0,6.1473,6.1617,6.1473,6.1617,1056400.0
2009-12-18 11:55:00,8.55,8.58,8.54,8.58,672600.0,6.1617,6.1833,6.1545,6.1833,672600.0
2009-12-18 12:00:00,8.57,8.58,8.57,8.58,246600.0,6.1761,6.1833,6.1761,6.1833,246600.0
2009-12-18 12:05:00,8.58,8.59,8.57,8.59,531800.0,6.1833,6.1905,6.1761,6.1905,531800.0
2009-12-18 12:10:00,8.59,8.61,8.59,8.6,326200.0,6.1905,6.2049,6.1905,6.1977,326200.0
2009-12-18 12:15:00,8.6,8.62,8.59,8.62,465400.0,6.1977,6.2121,6.1905,6.2121,465400.0
2009-12-18 12:20:00,8.62,8.63,8.62,8.63,100400.0,6.2121,6.2193,6.2121,6.2193,100400.0
2009-12-18 12:25:00,8.63,8.63,8.62,8.63,96000.0,6.2193,6.2193,6.2121,6.2193,96000.0
2009-12-18 12:30:00,8.63,8.63,8.62,8.62,236400.0,6.2193,6.2193,6.2121,6.2121,236400.0
2009-12-18 12:35:00,8.62,8.64,8.62,8.63,517400.0,6.2121,6.2265,6.2121,6.2193,517400.0
2009-12-18 12:40:00,8.63,8.64,8.62,8.64,527200.0,6.2193,6.2265,6.2121,6.2265,527200.0
2009-12-18 12:45:00,8.64,8.64,8.62,8.62,149400.0,6.2265,6.2265,6.2121,6.2121,149400.0
2009-12-18 12:50:00,8.62,8.63,8.61,8.62,543800.0,6.2121,6.2193,6.2049,6.2121,543800.0
2009-12-18 12:55:00,8.62,8.62,8.6,8.61,161200.0,6.2121,6.2121,6.1977,6.2049,161200.0
2009-12-18 13:00:00,8.61,8.61,8.6,8.61,101800.0,6.2049,6.2049,6.1977,6.2049,101800.0
2009-12-18 13:05:00,8.6,8.61,8.6,8.61,133800.0,6.1977,6.2049,6.1977,6.2049,133800.0
2009-12-18 13:10:00,8.61,8.61,8.59,8.59,284200.0,6.2049,6.2049,6.1905,6.1905,284200.0
2009-12-18 13:15:00,8.59,8.6,8.59,8.59,131600.0,6.1905,6.1977,6.1905,6.1905,131600.0
2009-12-18 13:20:00,8.59,8.61,8.58,8.61,478800.0,6.1905,6.2049,6.1833,6.2049,478800.0
2009-12-18 13:25:00,8.61,8.62,8.6,8.62,270800.0,6.2049,6.2121,6.1977,6.2121,270800.0
2009-12-18 13:30:00,8.62,8.63,8.61,8.61,249800.0,6.2121,6.2193,6.2049,6.2049,249800.0
2009-12-18 13:35:00,8.61,8.62,8.6,8.6,106000.0,6.2049,6.2121,6.1977,6.1977,106000.0
2009-12-18 13:40:00,8.6,8.61,8.6,8.6,124000.0,6.1977,6.2049,6.1977,6.1977,124000.0
2009-12-18 13:45:00,8.61,8.61,8.59,8.59,315000.0,6.2049,6.2049,6.1905,6.1905,315000.0
2009-12-18 13:50:00,8.6,8.6,8.59,8.59,27400.0,6.1977,6.1977,6.1905,6.1905,27400.0
2009-12-18 13:55:00,8.6,8.6,8.59,8.59,92600.0,6.1977,6.1977,6.1905,6.1905,92600.0
2009-12-18 14:00:00,8.59,8.6,8.59,8.6,243800.0,6.1905,6.1977,6.1905,6.1977,243800.0
2009-12-18 14:05:00,8.6,8.6,8.59,8.59,172600.0,6.1977,6.1977,6.1905,6.1905,172600.0
2009-12-18 14:10:00,8.6,8.6,8.58,8.58,463000.0,6.1977,6.1977,6.1833,6.1833,463000.0
2009-12-18 14:15:00,8.58,8.59,8.58,8.59,257800.0,6.1833,6.1905,6.1833,6.1905,257800.0
2009-12-18 14:20:00,8.59,8.59,8.58,8.58,181600.0,6.1905,6.1905,6.1833,6.1833,181600.0
2009-12-18 14:25:00,8.58,8.6,8.58,8.6,78800.0,6.1833,6.1977,6.1833,6.1977,78800.0
2009-12-18 14:30:00,8.59,8.6,8.59,8.59,33000.0,6.1905,6.1977,6.1905,6.1905,33000.0
2009-12-18 14:35:00,8.59,8.6,8.59,8.6,79800.0,6.1905,6.1977,6.1905,6.1977,79800.0
2009-12-18 14:40:00,8.6,8.6,8.59,8.6,166800.0,6.1977,6.1977,6.1905,6.1977,166800.0
2009-12-18 14:45:00,8.59,8.6,8.58,8.59,316200.0,6.1905,6.1977,6.1833,6.1905,316200.0
2009-12-18 14:50:00,8.58,8.59,8.58,8.58,59000.0,6.1833,6.1905,6.1833,6.1833,59000.0
2009-12-18 14:55:00,8.59,8.59,8.58,8.59,128200.0,6.1905,6.1905,6.1833,6.1905,128200.0
2009-12-18 15:00:00,8.58,8.59,8.58,8.59,135200.0,6.1833,6.1905,6.1833,6.1905,135200.0
2009-12-18 15:05:00,8.59,8.59,8.59,8.59,147600.0,6.1905,6.1905,6.1905,6.1905,147600.0
2009-12-18 15:10:00,8.59,8.59,8.59,8.59,146800.0,6.1905,6.1905,6.1905,6.1905,146800.0
2009-12-18 15:15:00,8.59,8.59,8.59,8.59,149800.0,6.1905,6.1905,6.1905,6.1905,149800.0
2009-12-18 15:20:00,8.59,8.59,8.59,8.59,229600.0,6.1905,6.1905,6.1905,6.1905,229600.0
2009-12-18 15:25:00,8.59,8.59,8.58,8.58,254200.0,6.1905,6.1905,6.1833,6.1833,254200.0
2009-12-18 15:30:00,8.58,8.58,8.56,8.56,441000.0,6.1833,6.1833,6.1689,6.1689,441000.0
2009-12-18 15:35:00,8.56,8.56,8.56,8.56,342400.0,6.1689,6.1689,6.1689,6.1689,342400.0
2009-12-18 15:40:00,8.56,8.58,8.56,8.58,648400.0,6.1689,6.1833,6.1689,6.1833,648400.0
2009-12-18 15:45:00,8.57,8.6,8.57,8.6,831200.0,6.1761,6.1977,6.1761,6.1977,831200.0
2009-12-18 15:50:00,8.6,8.63,8.59,8.63,2288200.0,6.1977,6.2193,6.1905,6.2193,2288200.0
2009-12-18 15:55:00,8.63,8.63,8.62,8.63,2378200.0,6.2193,6.2193,6.2121,6.2193,2378200.0
2009-12-21 09:30:00,8.65,8.78,8.65,8.77,976800.0,6.2337,6.3274,6.2337,6.3202,976800.0
2009-12-21 09:35:00,8.77,8.79,8.75,8.76,424400.0,6.3202,6.3346,6.3058,6.313,424400.0
2009-12-21 09:40:00,8.75,8.78,8.75,8.78,502400.0,6.3058,6.3274,6.3058,6.3274,502400.0
2009-12-21 09:45:00,8.77,8.79,8.76,8.76,664200.0,6.3202,6.3346,6.313,6.313,664200.0
2009-12-21 09:50:00,8.76,8.76,8.74,8.75,311600.0,6.313,6.313,6.2986,6.3058,311600.0
2009-12-21 09:55:00,8.74,8.75,8.74,8.74,300600.0,6.2986,6.3058,6.2986,6.2986,300600.0
2009-12-21 10:00:00,8.74,8.77,8.74,8.76,547000.0,6.2986,6.3202,6.2986,6.313,547000.0
2009-12-21 10:05:00,8.76,8.76,8.76,8.76,43000.0,6.313,6.313,6.313,6.313,43000.0
2009-12-21 10:10:00,8.76,8.78,8.75,8.78,609200.0,6.313,6.3274,6.3058,6.3274,609200.0
2009-12-21 10:15:00,8.78,8.78,8.76,8.76,281000.0,6.3274,6.3274,6.313,6.313,281000.0
2009-12-21 10:20:00,8.77,8.77,8.75,8.76,268800.0,6.3202,6.3202,6.3058,6.313,268800.0
2009-12-21 10:25:00,8.76,8.77,8.74,8.75,149200.0,6.313,6.3202,6.2986,6.3058,149200.0
2009-12-21 10:30:00,8.75,8.76,8.72,8.72,301400.0,6.3058,6.313,6.2842,6.2842,301400.0
2009-12-21 10:35:00,8.72,8.72,8.71,8.71,170000.0,6.2842,6.2842,6.277,6.277,170000.0
2009-12-21 10:40:00,8.71,8.72,8.69,8.69,256200.0,6.277,6.2842,6.2626,6.2626,256200.0
2009-12-21 10:45:00,8.69,8.7,8.68,8.68,90600.0,6.2626,6.2698,6.2554,6.2554,90600.0
2009-12-21 10:50:00,8.68,8.69,8.67,8.67,413400.0,6.2554,6.2626,6.2482,6.2482,413400.0
2009-12-21 10:55:00,8.67,8.68,8.67,8.67,111600.0,6.2482,6.2554,6.2482,6.2482,111600.0
2009-12-21 11:00:00,8.67,8.69,8.67,8.69,316000.0,6.2482,6.2626,6.2482,6.2626,316000.0
2009-12-21 11:05:00,8.69,8.72,8.69,8.72,371000.0,6.2626,6.2842,6.2626,6.2842,371000.0
2009-12-21 11:10:00,8.72,8.72,8.7,8.72,325200.0,6.2842,6.2842,6.2698,6.2842,325200.0
2009-12-21 11:15:00,8.72,8.72,8.72,8.72,101600.0,6.2842,6.2842,6.2842,6.2842,101600.0
2009-12-21 11:20:00,8.72,8.72,8.72,8.72,58200.0,6.2842,6.2842,6.2842,6.2842,58200.0
2009-12-21 11:25:00,8.72,8.72,8.72,8.72,53000.0,6.2842,6.2842,6.2842,6.2842,53000.0
2009-12-21 11:30:00,8.72,8.74,8.72,8.74,206600.0,6.2842,6.2986,6.2842,6.2986,206600.0
2009-12-21 11:35:00,8.74,8.74,8.73,8.74,93000.0,6.2986,6.2986,6.2914,6.2986,93000.0
2009-12-21 11:40:00,8.74,8.74,8.72,8.72,137000.0,6.2986,6.2986,6.2842,6.2842,137000.0
2009-12-21 11:45:00,8.72,8.72,8.71,8.71,165000.0,6.2842,6.2842,6.277,6.277,165000.0
2009-12-21 11:50:00,8.72,8.73,8.71,8.73,177400.0,6.2842,6.2914,6.277,6.2914,177400.0
2009-12-21 11:55:00,8.73,8.74,8.72,8.74,155400.0,6.2914,6.2986,6.2842,6.2986,155400.0
2009-12-21 12:00:00,8.74,8.74,8.72,8.72,513600.0,6.2986,6.2986,6.2842,6.2842,513600.0
2009-12-21 12:05:00,8.72,8.74,8.72,8.73,420000.0,6.2842,6.2986,6.2842,6.2914,420000.0
2009-12-21 12:10:00,8.73,8.74,8.72,8.72,152600.0,6.2914,6.2986,6.2842,6.2842,152600.0
2009-12-21 12:15:00,8.73,8.74,8.72,8.74,114400.0,6.2914,6.2986,6.2842,6.2986,114400.0
2009-12-21 12:20:00,8.74,8.74,8.73,8.74,49400.0,6.2986,6.2986,6.2914,6.2986,49400.0
2009-12-21 12:25:00,8.74,8.75,8.73,8.73,191800.0,6.2986,6.3058,6.2914,6.2914,191800.0
2009-12-21 12:30:00,8.73,8.74,8.72,8.72,146200.0,6.2914,6.2986,6.2842,6.2842,146200.0
2009-12-21 12:35:00,8.72,8.73,8.72,8.72,119000.0,6.2842,6.2914,6.2842,6.2842,119000.0
2009-12-21 12:40:00,8.72,8.74,8.72,8.73,84400.0,6.2842,6.2986,6.2842,6.2914,84400.0
2009-12-21 12:45:00,8.74,8.74,8.71,8.71,178800.0,6.2986,6.2986,6.277,6.277,178800.0
2009-12-21 12:50:00,8.71,8.72,8.71,8.72,114400.0,6.277,6.2842,6.277,6.2842,114400.0
2009-12-21 12:55:00,8.72,8.73,8.72,8.72,89800.0,6.2842,6.2914,6.2842,6.2842,89800.0
2009-12-21 13:00:00,8.73,8.73,8.72,8.72,122000.0,6.2914,6.2914,6.2842,6.2842,122000.0
2009-12-21 13:05:00,8.72,8.72,8.71,8.72,97800.0,6.2842,6.2842,6.277,6.2842,97800.0
2009-12-21 13:10:00,8.72,8.72,8.71,8.72,227200.0,6.2842,6.2842,6.277,6.2842,227200.0
2009-12-21 13:15:00,8.72,8.72,8.7,8.71,296800.0,6.2842,6.2842,6.2698,6.277,296800.0
2009-12-21 13:20:00,8.71,8.71,8.71,8.71,52400.0,6.277,6.277,6.277,6.277,52400.0
2009-12-21 13:25:00,8.71,8.71,8.71,8.71,75600.0,6.277,6.277,6.277,6.277,75600.0
2009-12-21 13:30:00,8.71,8.71,8.71,8.71,46200.0,6.277,6.277,6.277,6.277,46200.0
2009-12-21 13:35:00,8.71,8.71,8.71,8.71,47800.0,6.277,6.277,6.277,6.277,47800.0
2009-12-21 13:40:00,8.71,8.72,8.7,8.7,241200.0,6.277,6.2842,6.2698,6.2698,241200.0
2009-12-21 13:45:00,8.71,8.71,8.7,8.71,130400.0,6.277,6.277,6.2698,6.277,130400.0
2009-12-21 13:50:00,8.71,8.72,8.71,8.72,156800.0,6.277,6.2842,6.277,6.2842,156800.0
2009-12-21 13:55:00,8.72,8.72,8.72,8.72,270200.0,6.2842,6.2842,6.2842,6.2842,270200.0
2009-12-21 14:00:00,8.72,8.72,8.71,8.72,126000.0,6.2842,6.2842,6.277,6.2842,126000.0
2009-12-21 14:05:00,8.72,8.72,8.71,8.72,209600.0,6.2842,6.2842,6.277,6.2842,209600.0
2009-12-21 14:10:00,8.72,8.72,8.72,8.72,161200.0,6.2842,6.2842,6.2842,6.2842,161200.0
2009-12-21 14:15:00,8.72,8.73,8.72,8.72,111000.0,6.2842,6.2914,6.2842,6.2842,111000.0
2009-12-21 14:20:00,8.72,8.74,8.72,8.74,98200.0,6.2842,6.2986,6.2842,6.2986,98200.0
2009-12-21 14:25:00,8.73,8.74,8.72,8.72,284200.0,6.2914,6.2986,6.2842,6.2842,284200.0
2009-12-21 14:30:00,8.72,8.72,8.72,8.72,28800.0,6.2842,6.2842,6.2842,6.2842,28800.0
2009-12-21 14:35:00,8.72,8.73,8.72,8.73,150200.0,6.2842,6.2914,6.2842,6.2914,150200.0
2009-12-21 14:40:00,8.72,8.73,8.71,8.71,316800.0,6.2842,6.2914,6.277,6.277,316800.0
2009-12-21 14:45:00,8.71,8.72,8.71,8.72,110400.0,6.277,6.2842,6.277,6.2842,110400.0
2009-12-21 14:50:00,8.72,8.72,8.72,8.72,117000.0,6.2842,6.2842,6.2842,6.2842,117000.0
2009-12-21 14:55:00,8.72,8.72,8.71,8.72,230200.0,6.2842,6.2842,6.277,6.2842,230200.0
2009-12-21 15:00:00,8.71,8.72,8.71,8.72,50600.0,6.277,6.2842,6.277,6.2842,50600.0
2009-12-21 15:05:00,8.71,8.72,8.71,8.72,174600.0,6.277,6.2842,6.277,6.2842,174600.0
2009-12-21 15:10:00,8.72,8.72,8.69,8.7,467800.0,6.2842,6.2842,6.2626,6.2698,467800.0
2009-12-21 15:15:00,8.7,8.7,8.69,8.69,303200.0,6.2698,6.2698,6.2626,6.2626,303200.0
2009-12-21 15:20:00,8.69,8.69,8.68,8.68,263200.0,6.2626,6.2626,6.2554,6.2554,263200.0
2009-12-21 15:25:00,8.68,8.69,8.68,8.68,647600.0,6.2554,6.2626,6.2554,6.2554,647600.0
2009-12-21 15:30:00,8.68,8.69,8.68,8.69,581600.0,6.2554,6.2626,6.2554,6.2626,581600.0
2009-12-21 15:35:00,8.69,8.7,8.68,8.7,878600.0,6.2626,6.2698,6.2554,6.2698,878600.0
2009-12-21 15:40:00,8.7,8.7,8.69,8.7,203800.0,6.2698,6.2698,6.2626,6.2698,203800.0
2009-12-21 15:45:00,8.7,8.71,8.69,8.69,526200.0,6.2698,6.277,6.2626,6.2626,526200.0
2009-12-21 15:50:00,8.69,8.7,8.67,8.69,1098800.0,6.2626,6.2698,6.2482,6.2626,1098800.0
2009-12-21 15:55:00,8.69,8.69,8.68,8.69,1211400.0,6.2626,6.2626,6.2554,6.2626,1211400.0
2009-12-22 09:30:00,8.72,8.72,8.63,8.72,699800.0,6.2842,6.2842,6.2193,6.2842,699800.0
2009-12-22 09:35:00,8.72,8.73,8.68,8.7,497600.0,6.2842,6.2914,6.2554,6.2698,497600.0
2009-12-22 09:40:00,8.71,8.72,8.7,8.71,402400.0,6.277,6.2842,6.2698,6.277,402400.0
2009-12-22 09:45:00,8.7,8.71,8.69,8.69,231600.0,6.2698,6.277,6.2626,6.2626,231600.0
2009-12-22 09:50:00,8.69,8.69,8.65,8.65,176200.0,6.2626,6.2626,6.2337,6.2337,176200.0
2009-12-22 09:55:00,8.65,8.67,8.65,8.67,280600.0,6.2337,6.2482,6.2337,6.2482,280600.0
2009-12-22 10:00:00,8.67,8.71,8.65,8.67,664600.0,6.2482,6.277,6.2337,6.2482,664600.0
2009-12-22 10:05:00,8.67,8.68,8.65,8.67,716400.0,6.2482,6.2554,6.2337,6.2482,716400.0
2009-12-22 10:10:00,8.68,8.69,8.67,8.67,579800.0,6.2554,6.2626,6.2482,6.2482,579800.0
2009-12-22 10:15:00,8.67,8.68,8.65,8.65,290600.0,6.2482,6.2554,6.2337,6.2337,290600.0
2009-12-22 10:20:00,8.65,8.65,8.64,8.64,147000.0,6.2337,6.2337,6.2265,6.2265,147000.0
2009-12-22 10:25:00,8.64,8.65,8.63,8.63,198200.0,6.2265,6.2337,6.2193,6.2193,198200.0
2009-12-22 10:30:00,8.63,8.63,8.62,8.62,293000.0,6.2193,6.2193,6.2121,6.2121,293000.0
2009-12-22 10:35:00,8.62,8.62,8.61,8.61,335800.0,6.2121,6.2121,6.2049,6.2049,335800.0
2009-12-22 10:40:00,8.61,8.61,8.6,8.6,306200.0,6.2049,6.2049,6.1977,6.1977,306200.0
2009-12-22 10:45:00,8.6,8.6,8.59,8.59,114600.0,6.1977,6.1977,6.1905,6.1905,114600.0
2009-12-22 10:50:00,8.6,8.6,8.59,8.59,178600.0,6.1977,6.1977,6.1905,6.1905,178600.0
2009-12-22 10:55:00,8.59,8.6,8.58,8.58,477400.0,6.1905,6.1977,6.1833,6.1833,477400.0
2009-12-22 11:00:00,8.58,8.59,8.56,8.58,538800.0,6.1833,6.1905,6.1689,6.1833,538800.0
2009-12-22 11:05:00,8.58,8.6,8.58,8.6,433400.0,6.1833,6.1977,6.1833,6.1977,433400.0
2009-12-22 11:10:00,8.6,8.6,8.59,8.6,127800.0,6.1977,6.1977,6.1905,6.1977,127800.0
2009-12-22 11:15:00,8.59,8.61,8.59,8.61,666800.0,6.1905,6.2049,6.1905,6.2049,666800.0
2009-12-22 11:20:00,8.61,8.63,8.61,8.63,601800.0,6.2049,6.2193,6.2049,6.2193,601800.0
2009-12-22 11:25:00,8.63,8.65,8.63,8.65,421200.0,6.2193,6.2337,6.2193,6.2337,421200.0
2009-12-22 11:30:00,8.65,8.65,8.63,8.63,476200.0,6.2337,6.2337,6.2193,6.2193,476200.0
2009-12-22 11:35:00,8.63,8.63,8.62,8.62,214200.0,6.2193,6.2193,6.2121,6.2121,214200.0
2009-12-22 11:40:00,8.62,8.62,8.6,8.61,495600.0,6.2121,6.2121,6.1977,6.2049,495600.0
2009-12-22 11:45:00,8.61,8.62,8.61,8.61,299000.0,6.2049,6.2121,6.2049,6.2049,299000.0
2009-12-22 11:50:00,8.61,8.61,8.58,8.59,298000.0,6.2049,6.2049,6.1833,6.1905,298000.0
2009-12-22 11:55:00,8.58,8.6,8.58,8.59,476000.0,6.1833,6.1977,6.1833,6.1905,476000.0
2009-12-22 12:00:00,8.59,8.6,8.58,8.59,414200.0,6.1905,6.1977,6.1833,6.1905,414200.0
2009-12-22 12:05:00,8.59,8.6,8.58,8.59,466600.0,6.1905,6.1977,6.1833,6.1905,466600.0
2009-12-22 12:10:00,8.59,8.59,8.58,8.59,332000.0,6.1905,6.1905,6.1833,6.1905,332000.0
2009-12-22 12:15:00,8.59,8.6,8.59,8.6,108200.0,6.1905,6.1977,6.1905,6.1977,108200.0
2009-12-22 12:20:00,8.6,8.6,8.6,8.6,37000.0,6.1977,6.1977,6.1977,6.1977,37000.0
2009-12-22 12:25:00,8.6,8.61,8.6,8.61,129600.0,6.1977,6.2049,6.1977,6.2049,129600.0
2009-12-22 12:30:00,8.61,8.63,8.61,8.63,823600.0,6.2049,6.2193,6.2049,6.2193,823600.0
2009-12-22 12:35:00,8.63,8.63,8.61,8.61,272600.0,6.2193,6.2193,6.2049,6.2049,272600.0
2009-12-22 12:40:00,8.61,8.62,8.6,8.62,218800.0,6.2049,6.2121,6.1977,6.2121,218800.0
2009-12-22 12:45:00,8.62,8.63,8.61,8.63,113800.0,6.2121,6.2193,6.2049,6.2193,113800.0
2009-12-22 12:50:00,8.63,8.63,8.62,8.63,124200.0,6.2193,6.2193,6.2121,6.2193,124200.0
2009-12-22 12:55:00,8.63,8.63,8.63,8.63,126200.0,6.2193,6.2193,6.2193,6.2193,126200.0
2009-12-22 13:00:00,8.63,8.63,8.63,8.63,70000.0,6.2193,6.2193,6.2193,6.2193,70000.0
2009-12-22 13:05:00,8.63,8.63,8.63,8.63,236200.0,6.2193,6.2193,6.2193,6.2193,236200.0
2009-12-22 13:10:00,8.63,8.64,8.62,8.62,292600.0,6.2193,6.2265,6.2121,6.2121,292600.0
2009-12-22 13:15:00,8.63,8.63,8.61,8.61,202800.0,6.2193,6.2193,6.2049,6.2049,202800.0
2009-12-22 13:20:00,8.61,8.62,8.61,8.61,218000.0,6.2049,6.2121,6.2049,6.2049,218000.0
2009-12-22 13:25:00,8.61,8.62,8.61,8.62,47000.0,6.2049,6.2121,6.2049,6.2121,47000.0
2009-12-22 13:30:00,8.62,8.62,8.61,8.61,158600.0,6.2121,6.2121,6.2049,6.2049,158600.0
2009-12-22 13:35:00,8.62,8.62,8.61,8.62,96400.0,6.2121,6.2121,6.2049,6.2121,96400.0
2009-12-22 13:40:00,8.62,8.63,8.62,8.63,98000.0,6.2121,6.2193,6.2121,6.2193,98000.0
2009-12-22 13:45:00,8.63,8.63,8.61,8.61,227600.0,6.2193,6.2193,6.2049,6.2049,227600.0
2009-12-22 13:50:00,8.61,8.62,8.61,8.62,153400.0,6.2049,6.2121,6.2049,6.2121,153400.0
2009-12-22 13:55:00,8.62,8.62,8.62,8.62,72400.0,6.2121,6.2121,6.2121,6.2121,72400.0
2009-12-22 14:00:00,8.62,8.62,8.6,8.6,307200.0,6.2121,6.2121,6.1977,6.1977,307200.0
2009-12-22 14:05:00,8.6,8.6,8.59,8.6,274000.0,6.1977,6.1977,6.1905,6.1977,274000.0
2009-12-22 14:10:00,8.6,8.6,8.6,8.6,63000.0,6.1977,6.1977,6.1977,6.1977,63000.0
2009-12-22 14:15:00,8.6,8.6,8.59,8.6,439200.0,6.1977,6.1977,6.1905,6.1977,439200.0
2009-12-22 14:20:00,8.6,8.6,8.58,8.58,236400.0,6.1977,6.1977,6.1833,6.1833,236400.0
2009-12-22 14:25:00,8.58,8.59,8.58,8.59,106000.0,6.1833,6.1905,6.1833,6.1905,106000.0
2009-12-22 14:30:00,8.59,8.61,8.59,8.6,372000.0,6.1905,6.2049,6.1905,6.1977,372000.0
2009-12-22 14:35:00,8.6,8.6,8.59,8.59,133200.0,6.1977,6.1977,6.1905,6.1905,133200.0
2009-12-22 14:40:00,8.59,8.6,8.59,8.59,49000.0,6.1905,6.1977,6.1905,6.1905,49000.0
2009-12-22 14:45:00,8.59,8.6,8.59,8.59,297200.0,6.1905,6.1977,6.1905,6.1905,297200.0
2009-12-22 14:50:00,8.59,8.59,8.58,8.59,233000.0,6.1905,6.1905,6.1833,6.1905,233000.0
2009-12-22 14:55:00,8.59,8.6,8.59,8.59,211800.0,6.1905,6.1977,6.1905,6.1905,211800.0
2009-12-22 15:00:00,8.6,8.6,8.58,8.6,528400.0,6.1977,6.1977,6.1833,6.1977,528400.0
2009-12-22 15:05:00,8.6,8.6,8.58,8.59,517600.0,6.1977,6.1977,6.1833,6.1905,517600.0
2009-12-22 15:10:00,8.58,8.59,8.58,8.59,111800.0,6.1833,6.1905,6.1833,6.1905,111800.0
2009-12-22 15:15:00,8.58,8.6,8.58,8.6,289800.0,6.1833,6.1977,6.1833,6.1977,289800.0
2009-12-22 15:20:00,8.59,8.6,8.59,8.6,137600.0,6.1905,6.1977,6.1905,6.1977,137600.0
2009-12-22 15:25:00,8.6,8.6,8.59,8.6,305200.0,6.1977,6.1977,6.1905,6.1977,305200.0
2009-12-22 15:30:00,8.59,8.61,8.59,8.61,409000.0,6.1905,6.2049,6.1905,6.2049,409000.0
2009-12-22 15:35:00,8.61,8.62,8.6,8.6,374400.0,6.2049,6.2121,6.1977,6.1977,374400.0
2009-12-22 15:40:00,8.6,8.6,8.6,8.6,172800.0,6.1977,6.1977,6.1977,6.1977,172800.0
2009-12-22 15:45:00,8.6,8.6,8.6,8.6,306200.0,6.1977,6.1977,6.1977,6.1977,306200.0
2009-12-22 15:50:00,8.6,8.61,8.6,8.61,597000.0,6.1977,6.2049,6.1977,6.2049,597000.0
2009-12-22 15:55:00,8.61,8.61,8.6,8.61,1104000.0,6.2049,6.2049,6.1977,6.2049,1104000.0
2009-12-23 09:30:00,8.56,8.62,8.56,8.61,385200.0,6.1689,6.2121,6.1689,6.2049,385200.0
2009-12-23 09:35:00,8.62,8.62,8.58,8.6,315400.0,6.2121,6.2121,6.1833,6.1977,315400.0
2009-12-23 09:40:00,8.59,8.6,8.55,8.55,269600.0,6.1905,6.1977,6.1617,6.1617,269600.0
2009-12-23 09:45:00,8.56,8.56,8.54,8.54,263200.0,6.1689,6.1689,6.1545,6.1545,263200.0
2009-12-23 09:50:00,8.54,8.54,8.52,8.53,392200.0,6.1545,6.1545,6.1401,6.1473,392200.0
2009-12-23 09:55:00,8.53,8.54,8.52,8.52,251800.0,6.1473,6.1545,6.1401,6.1401,251800.0
2009-12-23 10:00:00,8.52,8.53,8.49,8.52,728800.0,6.1401,6.1473,6.1184,6.1401,728800.0
2009-12-23 10:05:00,8.52,8.52,8.49,8.5,299000.0,6.1401,6.1401,6.1184,6.1256,299000.0
2009-12-23 10:10:00,8.5,8.52,8.5,8.51,217600.0,6.1256,6.1401,6.1256,6.1328,217600.0
2009-12-23 10:15:00,8.52,8.52,8.5,8.5,207200.0,6.1401,6.1401,6.1256,6.1256,207200.0
2009-12-23 10:20:00,8.5,8.51,8.5,8.51,72000.0,6.1256,6.1328,6.1256,6.1328,72000.0
2009-12-23 10:25:00,8.5,8.51,8.49,8.5,608600.0,6.1256,6.1328,6.1184,6.1256,608600.0
2009-12-23 10:30:00,8.5,8.52,8.5,8.52,117600.0,6.1256,6.1401,6.1256,6.1401,117600.0
2009-12-23 10:35:00,8.51,8.52,8.51,8.52,107000.0,6.1328,6.1401,6.1328,6.1401,107000.0
2009-12-23 10:40:00,8.51,8.52,8.51,8.51,124600.0,6.1328,6.1401,6.1328,6.1328,124600.0
2009-12-23 10:45:00,8.51,8.52,8.51,8.51,293200.0,6.1328,6.1401,6.1328,6.1328,293200.0
2009-12-23 10:50:00,8.51,8.53,8.51,8.52,488200.0,6.1328,6.1473,6.1328,6.1401,488200.0
2009-12-23 10:55:00,8.52,8.53,8.51,8.51,186000.0,6.1401,6.1473,6.1328,6.1328,186000.0
2009-12-23 11:00:00,8.52,8.52,8.51,8.52,203800.0,6.1401,6.1401,6.1328,6.1401,203800.0
2009-12-23 11:05:00,8.52,8.53,8.52,8.52,297200.0,6.1401,6.1473,6.1401,6.1401,297200.0
2009-12-23 11:10:00,8.52,8.52,8.51,8.51,184200.0,6.1401,6.1401,6.1328,6.1328,184200.0
2009-12-23 11:15:00,8.51,8.51,8.5,8.5,252400.0,6.1328,6.1328,6.1256,6.1256,252400.0
2009-12-23 11:20:00,8.5,8.51,8.5,8.51,350600.0,6.1256,6.1328,6.1256,6.1328,350600.0
2009-12-23 11:25:00,8.51,8.52,8.51,8.52,239400.0,6.1328,6.1401,6.1328,6.1401,239400.0
2009-12-23 11:30:00,8.52,8.52,8.51,8.52,125200.0,6.1401,6.1401,6.1328,6.1401,125200.0
2009-12-23 11:35:00,8.52,8.52,8.51,8.52,109400.0,6.1401,6.1401,6.1328,6.1401,109400.0
2009-12-23 11:40:00,8.52,8.54,8.51,8.51,474000.0,6.1401,6.1545,6.1328,6.1328,474000.0
2009-12-23 11:45:00,8.51,8.51,8.51,8.51,151800.0,6.1328,6.1328,6.1328,6.1328,151800.0
2009-12-23 11:50:00,8.51,8.52,8.51,8.51,272200.0,6.1328,6.1401,6.1328,6.1328,272200.0
2009-12-23 11:55:00,8.51,8.51,8.51,8.51,35400.0,6.1328,6.1328,6.1328,6.1328,35400.0
2009-12-23 12:00:00,8.51,8.51,8.49,8.49,254200.0,6.1328,6.1328,6.1184,6.1184,254200.0
2009-12-23 12:05:00,8.49,8.49,8.49,8.49,163600.0,6.1184,6.1184,6.1184,6.1184,163600.0
2009-12-23 12:10:00,8.49,8.49,8.49,8.49,100800.0,6.1184,6.1184,6.1184,6.1184,100800.0
2009-12-23 12:15:00,8.49,8.5,8.49,8.49,180000.0,6.1184,6.1256,6.1184,6.1184,180000.0
2009-12-23 12:20:00,8.5,8.51,8.49,8.5,271600.0,6.1256,6.1328,6.1184,6.1256,271600.0
2009-12-23 12:25:00,8.51,8.51,8.5,8.51,51200.0,6.1328,6.1328,6.1256,6.1328,51200.0
2009-12-23 12:30:00,8.51,8.51,8.5,8.51,125000.0,6.1328,6.1328,6.1256,6.1328,125000.0
2009-12-23 12:35:00,8.51,8.51,8.5,8.51,49800.0,6.1328,6.1328,6.1256,6.1328,49800.0
2009-12-23 12:40:00,8.5,8.51,8.5,8.51,226200.0,6.1256,6.1328,6.1256,6.1328,226200.0
2009-12-23 12:45:00,8.51,8.52,8.5,8.52,451800.0,6.1328,6.1401,6.1256,6.1401,451800.0
2009-12-23 12:50:00,8.52,8.53,8.52,8.52,103400.0,6.1401,6.1473,6.1401,6.1401,103400.0
2009-12-23 12:55:00,8.53,8.53,8.51,8.51,245200.0,6.1473,6.1473,6.1328,6.1328,245200.0
2009-12-23 13:00:00,8.51,8.52,8.51,8.51,189000.0,6.1328,6.1401,6.1328,6.1328,189000.0
2009-12-23 13:05:00,8.51,8.51,8.49,8.51,340000.0,6.1328,6.1328,6.1184,6.1328,340000.0
2009-12-23 13:10:00,8.51,8.51,8.5,8.51,152000.0,6.1328,6.1328,6.1256,6.1328,152000.0
2009-12-23 13:15:00,8.51,8.52,8.5,8.5,437800.0,6.1328,6.1401,6.1256,6.1256,437800.0
2009-12-23 13:20:00,8.5,8.53,8.5,8.52,693000.0,6.1256,6.1473,6.1256,6.1401,693000.0
2009-12-23 13:25:00,8.51,8.52,8.51,8.51,72000.0,6.1328,6.1401,6.1328,6.1328,72000.0
2009-12-23 13:30:00,8.52,8.52,8.51,8.52,101600.0,6.1401,6.1401,6.1328,6.1401,101600.0
2009-12-23 13:35:00,8.52,8.52,8.52,8.52,46200.0,6.1401,6.1401,6.1401,6.1401,46200.0
2009-12-23 13:40:00,8.52,8.52,8.52,8.52,101400.0,6.1401,6.1401,6.1401,6.1401,101400.0
2009-12-23 13:45:00,8.52,8.52,8.52,8.52,70000.0,6.1401,6.1401,6.1401,6.1401,70000.0
2009-12-23 13:50:00,8.52,8.52,8.52,8.52,46600.0,6.1401,6.1401,6.1401,6.1401,46600.0
2009-12-23 13:55:00,8.52,8.53,8.52,8.53,602200.0,6.1401,6.1473,6.1401,6.1473,602200.0
2009-12-23 14:00:00,8.53,8.54,8.53,8.54,173400.0,6.1473,6.1545,6.1473,6.1545,173400.0
2009-12-23 14:05:00,8.53,8.55,8.53,8.55,334400.0,6.1473,6.1617,6.1473,6.1617,334400.0
2009-12-23 14:10:00,8.55,8.56,8.54,8.55,868200.0,6.1617,6.1689,6.1545,6.1617,868200.0
2009-12-23 14:15:00,8.55,8.56,8.54,8.54,614400.0,6.1617,6.1689,6.1545,6.1545,614400.0
2009-12-23 14:20:00,8.54,8.55,8.53,8.54,160800.0,6.1545,6.1617,6.1473,6.1545,160800.0
2009-12-23 14:25:00,8.53,8.54,8.52,8.53,129200.0,6.1473,6.1545,6.1401,6.1473,129200.0
2009-12-23 14:30:00,8.53,8.54,8.52,8.53,378200.0,6.1473,6.1545,6.1401,6.1473,378200.0
2009-12-23 14:35:00,8.53,8.54,8.53,8.54,109000.0,6.1473,6.1545,6.1473,6.1545,109000.0
2009-12-23 14:40:00,8.53,8.54,8.53,8.53,47400.0,6.1473,6.1545,6.1473,6.1473,47400.0
2009-12-23 14:45:00,8.54,8.54,8.53,8.54,99000.0,6.1545,6.1545,6.1473,6.1545,99000.0
2009-12-23 14:50:00,8.54,8.55,8.54,8.55,81800.0,6.1545,6.1617,6.1545,6.1617,81800.0
2009-12-23 14:55:00,8.55,8.55,8.54,8.55,47200.0,6.1617,6.1617,6.1545,6.1617,47200.0
2009-12-23 15:00:00,8.55,8.55,8.54,8.54,45000.0,6.1617,6.1617,6.1545,6.1545,45000.0
2009-12-23 15:05:00,8.55,8.55,8.54,8.55,76000.0,6.1617,6.1617,6.1545,6.1617,76000.0
2009-12-23 15:10:00,8.55,8.55,8.52,8.53,999800.0,6.1617,6.1617,6.1401,6.1473,999800.0
2009-12-23 15:15:00,8.53,8.53,8.52,8.53,843000.0,6.1473,6.1473,6.1401,6.1473,843000.0
2009-12-23 15:20:00,8.53,8.53,8.52,8.53,75200.0,6.1473,6.1473,6.1401,6.1473,75200.0
2009-12-23 15:25:00,8.53,8.54,8.52,8.53,161600.0,6.1473,6.1545,6.1401,6.1473,161600.0
2009-12-23 15:30:00,8.54,8.54,8.53,8.54,97400.0,6.1545,6.1545,6.1473,6.1545,97400.0
2009-12-23 15:35:00,8.54,8.54,8.53,8.54,163800.0,6.1545,6.1545,6.1473,6.1545,163800.0
2009-12-23 15:40:00,8.54,8.55,8.54,8.55,271000.0,6.1545,6.1617,6.1545,6.1617,271000.0
2009-12-23 15:45:00,8.55,8.56,8.54,8.55,995800.0,6.1617,6.1689,6.1545,6.1617,995800.0
2009-12-23 15:50:00,8.55,8.56,8.54,8.55,620800.0,6.1617,6.1689,6.1545,6.1617,620800.0
2009-12-23 15:55:00,8.55,8.56,8.55,8.56,1059600.0,6.1617,6.1689,6.1617,6.1689,1059600.0
2009-12-24 09:30:00,8.49,8.6,8.48,8.56,373800.0,6.1184,6.1977,6.1112,6.1689,373800.0
2009-12-24 09:35:00,8.56,8.59,8.54,8.55,274000.0,6.1689,6.1905,6.1545,6.1617,274000.0
2009-12-24 09:40:00,8.54,8.55,8.52,8.53,199000.0,6.1545,6.1617,6.1401,6.1473,199000.0
2009-12-24 09:45:00,8.53,8.55,8.53,8.54,129400.0,6.1473,6.1617,6.1473,6.1545,129400.0
2009-12-24 09:50:00,8.54,8.55,8.54,8.54,118200.0,6.1545,6.1617,6.1545,6.1545,118200.0
2009-12-24 09:55:00,8.55,8.56,8.54,8.55,123600.0,6.1617,6.1689,6.1545,6.1617,123600.0
2009-12-24 10:00:00,8.55,8.57,8.54,8.57,160600.0,6.1617,6.1761,6.1545,6.1761,160600.0
2009-12-24 10:05:00,8.56,8.57,8.56,8.56,23400.0,6.1689,6.1761,6.1689,6.1689,23400.0
2009-12-24 10:10:00,8.56,8.57,8.56,8.56,171000.0,6.1689,6.1761,6.1689,6.1689,171000.0
2009-12-24 10:15:00,8.56,8.56,8.56,8.56,51200.0,6.1689,6.1689,6.1689,6.1689,51200.0
2009-12-24 10:20:00,8.56,8.56,8.56,8.56,117000.0,6.1689,6.1689,6.1689,6.1689,117000.0
2009-12-24 10:25:00,8.56,8.58,8.56,8.58,75200.0,6.1689,6.1833,6.1689,6.1833,75200.0
2009-12-24 10:30:00,8.57,8.58,8.56,8.56,124800.0,6.1761,6.1833,6.1689,6.1689,124800.0
2009-12-24 10:35:00,8.56,8.58,8.56,8.56,237600.0,6.1689,6.1833,6.1689,6.1689,237600.0
2009-12-24 10:40:00,8.56,8.56,8.56,8.56,25400.0,6.1689,6.1689,6.1689,6.1689,25400.0
2009-12-24 10:45:00,8.56,8.56,8.56,8.56,110400.0,6.1689,6.1689,6.1689,6.1689,110400.0
2009-12-24 10:50:00,8.56,8.56,8.55,8.56,272600.0,6.1689,6.1689,6.1617,6.1689,272600.0
2009-12-24 10:55:00,8.56,8.58,8.56,8.56,203800.0,6.1689,6.1833,6.1689,6.1689,203800.0
2009-12-24 11:00:00,8.56,8.57,8.56,8.57,33800.0,6.1689,6.1761,6.1689,6.1761,33800.0
2009-12-24 11:05:00,8.57,8.57,8.56,8.57,26200.0,6.1761,6.1761,6.1689,6.1761,26200.0
2009-12-24 11:10:00,8.57,8.57,8.56,8.57,56400.0,6.1761,6.1761,6.1689,6.1761,56400.0
2009-12-24 11:15:00,8.57,8.57,8.56,8.57,60800.0,6.1761,6.1761,6.1689,6.1761,60800.0
2009-12-24 11:20:00,8.57,8.58,8.56,8.57,103600.0,6.1761,6.1833,6.1689,6.1761,103600.0
2009-12-24 11:25:00,8.56,8.58,8.56,8.58,110800.0,6.1689,6.1833,6.1689,6.1833,110800.0
2009-12-24 11:30:00,8.58,8.59,8.57,8.59,126600.0,6.1833,6.1905,6.1761,6.1905,126600.0
2009-12-24 11:35:00,8.59,8.6,8.58,8.6,153200.0,6.1905,6.1977,6.1833,6.1977,153200.0
2009-12-24 11:40:00,8.59,8.59,8.58,8.59,322200.0,6.1905,6.1905,6.1833,6.1905,322200.0
2009-12-24 11:45:00,8.59,8.59,8.58,8.58,130600.0,6.1905,6.1905,6.1833,6.1833,130600.0
2009-12-24 11:50:00,8.58,8.58,8.58,8.58,24600.0,6.1833,6.1833,6.1833,6.1833,24600.0
2009-12-24 11:55:00,8.58,8.58,8.58,8.58,39000.0,6.1833,6.1833,6.1833,6.1833,39000.0
2009-12-24 12:00:00,8.58,8.58,8.58,8.58,43600.0,6.1833,6.1833,6.1833,6.1833,43600.0
2009-12-24 12:05:00,8.58,8.58,8.57,8.58,99000.0,6.1833,6.1833,6.1761,6.1833,99000.0
2009-12-24 12:10:00,8.57,8.58,8.56,8.57,101800.0,6.1761,6.1833,6.1689,6.1761,101800.0
2009-12-24 12:15:00,8.57,8.57,8.56,8.57,89600.0,6.1761,6.1761,6.1689,6.1761,89600.0
2009-12-24 12:20:00,8.56,8.58,8.56,8.57,188200.0,6.1689,6.1833,6.1689,6.1761,188200.0
2009-12-24 12:25:00,8.57,8.58,8.57,8.57,62400.0,6.1761,6.1833,6.1761,6.1761,62400.0
2009-12-24 12:30:00,8.58,8.58,8.56,8.57,117600.0,6.1833,6.1833,6.1689,6.1761,117600.0
2009-12-24 12:35:00,8.56,8.57,8.56,8.56,110600.0,6.1689,6.1761,6.1689,6.1689,110600.0
2009-12-24 12:40:00,8.56,8.56,8.56,8.56,108400.0,6.1689,6.1689,6.1689,6.1689,108400.0
2009-12-24 12:45:00,8.56,8.56,8.56,8.56,59600.0,6.1689,6.1689,6.1689,6.1689,59600.0
2009-12-24 12:50:00,8.56,8.58,8.56,8.58,333600.0,6.1689,6.1833,6.1689,6.1833,333600.0
2009-12-24 12:55:00,8.58,8.58,8.58,8.58,415800.0,6.1833,6.1833,6.1833,6.1833,415800.0
2009-12-28 09:30:00,8.6,8.6,8.54,8.6,422400.0,6.1977,6.1977,6.1545,6.1977,422400.0
2009-12-28 09:35:00,8.6,8.6,8.55,8.56,149200.0,6.1977,6.1977,6.1617,6.1689,149200.0
2009-12-28 09:40:00,8.56,8.58,8.56,8.58,276600.0,6.1689,6.1833,6.1689,6.1833,276600.0
2009-12-28 09:45:00,8.58,8.58,8.56,8.56,153800.0,6.1833,6.1833,6.1689,6.1689,153800.0
2009-12-28 09:50:00,8.57,8.57,8.56,8.56,83200.0,6.1761,6.1761,6.1689,6.1689,83200.0
2009-12-28 09:55:00,8.56,8.56,8.55,8.56,326000.0,6.1689,6.1689,6.1617,6.1689,326000.0
2009-12-28 10:00:00,8.55,8.56,8.55,8.56,78800.0,6.1617,6.1689,6.1617,6.1689,78800.0
2009-12-28 10:05:00,8.55,8.56,8.55,8.56,23200.0,6.1617,6.1689,6.1617,6.1689,23200.0
2009-12-28 10:10:00,8.55,8.56,8.54,8.54,198800.0,6.1617,6.1689,6.1545,6.1545,198800.0
2009-12-28 10:15:00,8.54,8.55,8.53,8.55,156400.0,6.1545,6.1617,6.1473,6.1617,156400.0
2009-12-28 10:20:00,8.55,8.56,8.55,8.56,71400.0,6.1617,6.1689,6.1617,6.1689,71400.0
2009-12-28 10:25:00,8.55,8.56,8.55,8.56,64400.0,6.1617,6.1689,6.1617,6.1689,64400.0
2009-12-28 10:30:00,8.56,8.56,8.56,8.56,165800.0,6.1689,6.1689,6.1689,6.1689,165800.0
2009-12-28 10:35:00,8.56,8.56,8.56,8.56,45200.0,6.1689,6.1689,6.1689,6.1689,45200.0
2009-12-28 10:40:00,8.56,8.56,8.56,8.56,30800.0,6.1689,6.1689,6.1689,6.1689,30800.0
2009-12-28 10:45:00,8.56,8.56,8.56,8.56,61000.0,6.1689,6.1689,6.1689,6.1689,61000.0
2009-12-28 10:50:00,8.56,8.56,8.55,8.55,185400.0,6.1689,6.1689,6.1617,6.1617,185400.0
2009-12-28 10:55:00,8.55,8.55,8.54,8.54,106000.0,6.1617,6.1617,6.1545,6.1545,106000.0
2009-12-28 11:00:00,8.54,8.55,8.54,8.55,73800.0,6.1545,6.1617,6.1545,6.1617,73800.0
2009-12-28 11:05:00,8.54,8.55,8.54,8.54,159600.0,6.1545,6.1617,6.1545,6.1545,159600.0
2009-12-28 11:10:00,8.54,8.54,8.53,8.53,124600.0,6.1545,6.1545,6.1473,6.1473,124600.0
2009-12-28 11:15:00,8.53,8.53,8.52,8.52,58200.0,6.1473,6.1473,6.1401,6.1401,58200.0
2009-12-28 11:20:00,8.52,8.53,8.52,8.53,32000.0,6.1401,6.1473,6.1401,6.1473,32000.0
2009-12-28 11:25:00,8.52,8.53,8.51,8.52,108000.0,6.1401,6.1473,6.1328,6.1401,108000.0
2009-12-28 11:30:00,8.52,8.52,8.51,8.52,117800.0,6.1401,6.1401,6.1328,6.1401,117800.0
2009-12-28 11:35:00,8.52,8.53,8.52,8.53,134000.0,6.1401,6.1473,6.1401,6.1473,134000.0
2009-12-28 11:40:00,8.53,8.54,8.53,8.54,187000.0,6.1473,6.1545,6.1473,6.1545,187000.0
2009-12-28 11:45:00,8.54,8.55,8.54,8.55,186800.0,6.1545,6.1617,6.1545,6.1617,186800.0
2009-12-28 11:50:00,8.54,8.55,8.54,8.54,39400.0,6.1545,6.1617,6.1545,6.1545,39400.0
2009-12-28 11:55:00,8.55,8.55,8.52,8.52,307800.0,6.1617,6.1617,6.1401,6.1401,307800.0
2009-12-28 12:00:00,8.53,8.53,8.52,8.53,47400.0,6.1473,6.1473,6.1401,6.1473,47400.0
2009-12-28 12:05:00,8.53,8.53,8.52,8.52,213200.0,6.1473,6.1473,6.1401,6.1401,213200.0
2009-12-28 12:10:00,8.52,8.52,8.51,8.51,95400.0,6.1401,6.1401,6.1328,6.1328,95400.0
2009-12-28 12:15:00,8.52,8.53,8.51,8.53,177800.0,6.1401,6.1473,6.1328,6.1473,177800.0
2009-12-28 12:20:00,8.53,8.53,8.53,8.53,23000.0,6.1473,6.1473,6.1473,6.1473,23000.0
2009-12-28 12:25:00,8.53,8.54,8.53,8.53,96000.0,6.1473,6.1545,6.1473,6.1473,96000.0
2009-12-28 12:30:00,8.54,8.54,8.53,8.54,39200.0,6.1545,6.1545,6.1473,6.1545,39200.0
2009-12-28 12:35:00,8.54,8.54,8.53,8.53,15800.0,6.1545,6.1545,6.1473,6.1473,15800.0
2009-12-28 12:40:00,8.54,8.54,8.52,8.53,123000.0,6.1545,6.1545,6.1401,6.1473,123000.0
2009-12-28 12:45:00,8.52,8.53,8.52,8.52,335600.0,6.1401,6.1473,6.1401,6.1401,335600.0
2009-12-28 12:50:00,8.52,8.52,8.51,8.52,204000.0,6.1401,6.1401,6.1328,6.1401,204000.0
2009-12-28 12:55:00,8.52,8.52,8.51,8.52,45600.0,6.1401,6.1401,6.1328,6.1401,45600.0
2009-12-28 13:00:00,8.52,8.52,8.51,8.52,14400.0,6.1401,6.1401,6.1328,6.1401,14400.0
2009-12-28 13:05:00,8.51,8.51,8.49,8.5,439000.0,6.1328,6.1328,6.1184,6.1256,439000.0
2009-12-28 13:10:00,8.5,8.51,8.49,8.5,109600.0,6.1256,6.1328,6.1184,6.1256,109600.0
2009-12-28 13:15:00,8.51,8.51,8.5,8.5,34000.0,6.1328,6.1328,6.1256,6.1256,34000.0
2009-12-28 13:20:00,8.5,8.51,8.5,8.5,31600.0,6.1256,6.1328,6.1256,6.1256,31600.0
2009-12-28 13:25:00,8.5,8.51,8.49,8.5,236400.0,6.1256,6.1328,6.1184,6.1256,236400.0
2009-12-28 13:30:00,8.49,8.5,8.49,8.5,57600.0,6.1184,6.1256,6.1184,6.1256,57600.0
2009-12-28 13:35:00,8.5,8.5,8.49,8.49,38800.0,6.1256,6.1256,6.1184,6.1184,38800.0
2009-12-28 13:40:00,8.49,8.49,8.49,8.49,35800.0,6.1184,6.1184,6.1184,6.1184,35800.0
2009-12-28 13:45:00,8.49,8.49,8.49,8.49,165600.0,6.1184,6.1184,6.1184,6.1184,165600.0
2009-12-28 13:50:00,8.49,8.49,8.48,8.48,189000.0,6.1184,6.1184,6.1112,6.1112,189000.0
2009-12-28 13:55:00,8.49,8.51,8.48,8.5,690800.0,6.1184,6.1328,6.1112,6.1256,690800.0
2009-12-28 14:00:00,8.51,8.51,8.5,8.5,100400.0,6.1328,6.1328,6.1256,6.1256,100400.0
2009-12-28 14:05:00,8.5,8.51,8.49,8.49,164400.0,6.1256,6.1328,6.1184,6.1184,164400.0
2009-12-28 14:10:00,8.49,8.49,8.48,8.49,170400.0,6.1184,6.1184,6.1112,6.1184,170400.0
2009-12-28 14:15:00,8.49,8.49,8.47,8.49,155200.0,6.1184,6.1184,6.104,6.1184,155200.0
2009-12-28 14:20:00,8.47,8.48,8.47,8.47,50600.0,6.104,6.1112,6.104,6.104,50600.0
2009-12-28 14:25:00,8.47,8.49,8.47,8.49,173000.0,6.104,6.1184,6.104,6.1184,173000.0
2009-12-28 14:30:00,8.49,8.49,8.49,8.49,108200.0,6.1184,6.1184,6.1184,6.1184,108200.0
2009-12-28 14:35:00,8.49,8.51,8.49,8.5,88600.0,6.1184,6.1328,6.1184,6.1256,88600.0
2009-12-28 14:40:00,8.5,8.51,8.5,8.51,31000.0,6.1256,6.1328,6.1256,6.1328,31000.0
2009-12-28 14:45:00,8.5,8.52,8.5,8.51,116000.0,6.1256,6.1401,6.1256,6.1328,116000.0
2009-12-28 14:50:00,8.51,8.52,8.51,8.52,87200.0,6.1328,6.1401,6.1328,6.1401,87200.0
2009-12-28 14:55:00,8.52,8.52,8.52,8.52,47400.0,6.1401,6.1401,6.1401,6.1401,47400.0
2009-12-28 15:00:00,8.52,8.52,8.5,8.51,342000.0,6.1401,6.1401,6.1256,6.1328,342000.0
2009-12-28 15:05:00,8.5,8.51,8.5,8.51,234400.0,6.1256,6.1328,6.1256,6.1328,234400.0
2009-12-28 15:10:00,8.51,8.52,8.51,8.51,143000.0,6.1328,6.1401,6.1328,6.1328,143000.0
2009-12-28 15:15:00,8.52,8.52,8.51,8.51,51200.0,6.1401,6.1401,6.1328,6.1328,51200.0
2009-12-28 15:20:00,8.52,8.52,8.51,8.52,94800.0,6.1401,6.1401,6.1328,6.1401,94800.0
2009-12-28 15:25:00,8.51,8.52,8.48,8.49,1564200.0,6.1328,6.1401,6.1112,6.1184,1564200.0
2009-12-28 15:30:00,8.49,8.52,8.49,8.5,589600.0,6.1184,6.1401,6.1184,6.1256,589600.0
2009-12-28 15:35:00,8.5,8.51,8.5,8.5,312000.0,6.1256,6.1328,6.1256,6.1256,312000.0
2009-12-28 15:40:00,8.5,8.52,8.5,8.52,344200.0,6.1256,6.1401,6.1256,6.1401,344200.0
2009-12-28 15:45:00,8.52,8.53,8.52,8.52,277000.0,6.1401,6.1473,6.1401,6.1401,277000.0
2009-12-28 15:50:00,8.52,8.53,8.5,8.52,870800.0,6.1401,6.1473,6.1256,6.1401,870800.0
2009-12-28 15:55:00,8.52,8.54,8.52,8.53,1126000.0,6.1401,6.1545,6.1401,6.1473,1126000.0
2009-12-29 09:30:00,8.5,8.6,8.5,8.56,425800.0,6.1256,6.1977,6.1256,6.1689,425800.0
2009-12-29 09:35:00,8.56,8.57,8.55,8.56,376200.0,6.1689,6.1761,6.1617,6.1689,376200.0
2009-12-29 09:40:00,8.56,8.56,8.54,8.55,176400.0,6.1689,6.1689,6.1545,6.1617,176400.0
2009-12-29 09:45:00,8.54,8.55,8.53,8.53,277000.0,6.1545,6.1617,6.1473,6.1473,277000.0
2009-12-29 09:50:00,8.53,8.55,8.53,8.54,233800.0,6.1473,6.1617,6.1473,6.1545,233800.0
2009-12-29 09:55:00,8.54,8.55,8.54,8.55,164800.0,6.1545,6.1617,6.1545,6.1617,164800.0
2009-12-29 10:00:00,8.55,8.55,8.54,8.55,93000.0,6.1617,6.1617,6.1545,6.1617,93000.0
2009-12-29 10:05:00,8.55,8.55,8.54,8.55,153000.0,6.1617,6.1617,6.1545,6.1617,153000.0
2009-12-29 10:10:00,8.55,8.55,8.54,8.55,100800.0,6.1617,6.1617,6.1545,6.1617,100800.0
2009-12-29 10:15:00,8.55,8.57,8.55,8.57,217600.0,6.1617,6.1761,6.1617,6.1761,217600.0
2009-12-29 10:20:00,8.57,8.58,8.56,8.56,507800.0,6.1761,6.1833,6.1689,6.1689,507800.0
2009-12-29 10:25:00,8.56,8.56,8.56,8.56,40000.0,6.1689,6.1689,6.1689,6.1689,40000.0
2009-12-29 10:30:00,8.56,8.56,8.56,8.56,103800.0,6.1689,6.1689,6.1689,6.1689,103800.0
2009-12-29 10:35:00,8.56,8.57,8.55,8.55,258800.0,6.1689,6.1761,6.1617,6.1617,258800.0
2009-12-29 10:40:00,8.55,8.56,8.55,8.56,99800.0,6.1617,6.1689,6.1617,6.1689,99800.0
2009-12-29 10:45:00,8.56,8.57,8.55,8.57,122200.0,6.1689,6.1761,6.1617,6.1761,122200.0
2009-12-29 10:50:00,8.57,8.58,8.56,8.57,38600.0,6.1761,6.1833,6.1689,6.1761,38600.0
2009-12-29 10:55:00,8.58,8.58,8.57,8.58,60600.0,6.1833,6.1833,6.1761,6.1833,60600.0
2009-12-29 11:00:00,8.58,8.58,8.58,8.58,54600.0,6.1833,6.1833,6.1833,6.1833,54600.0
2009-12-29 11:05:00,8.58,8.58,8.56,8.56,201000.0,6.1833,6.1833,6.1689,6.1689,201000.0
2009-12-29 11:10:00,8.57,8.57,8.56,8.56,40800.0,6.1761,6.1761,6.1689,6.1689,40800.0
2009-12-29 11:15:00,8.57,8.58,8.57,8.58,318800.0,6.1761,6.1833,6.1761,6.1833,318800.0
2009-12-29 11:20:00,8.58,8.59,8.58,8.59,96200.0,6.1833,6.1905,6.1833,6.1905,96200.0
2009-12-29 11:25:00,8.59,8.59,8.56,8.56,258000.0,6.1905,6.1905,6.1689,6.1689,258000.0
2009-12-29 11:30:00,8.56,8.57,8.56,8.56,137000.0,6.1689,6.1761,6.1689,6.1689,137000.0
2009-12-29 11:35:00,8.57,8.58,8.56,8.58,202800.0,6.1761,6.1833,6.1689,6.1833,202800.0
2009-12-29 11:40:00,8.58,8.58,8.58,8.58,54800.0,6.1833,6.1833,6.1833,6.1833,54800.0
2009-12-29 11:45:00,8.58,8.6,8.58,8.6,203600.0,6.1833,6.1977,6.1833,6.1977,203600.0
2009-12-29 11:50:00,8.6,8.6,8.59,8.59,233200.0,6.1977,6.1977,6.1905,6.1905,233200.0
2009-12-29 11:55:00,8.59,8.59,8.58,8.59,200800.0,6.1905,6.1905,6.1833,6.1905,200800.0
2009-12-29 12:00:00,8.58,8.59,8.58,8.59,76000.0,6.1833,6.1905,6.1833,6.1905,76000.0
2009-12-29 12:05:00,8.59,8.59,8.59,8.59,57800.0,6.1905,6.1905,6.1905,6.1905,57800.0
2009-12-29 12:10:00,8.59,8.59,8.59,8.59,30200.0,6.1905,6.1905,6.1905,6.1905,30200.0
2009-12-29 12:15:00,8.59,8.6,8.59,8.6,155000.0,6.1905,6.1977,6.1905,6.1977,155000.0
2009-12-29 12:20:00,8.6,8.6,8.59,8.6,54000.0,6.1977,6.1977,6.1905,6.1977,54000.0
2009-12-29 12:25:00,8.6,8.6,8.59,8.6,102600.0,6.1977,6.1977,6.1905,6.1977,102600.0
2009-12-29 12:30:00,8.6,8.6,8.59,8.59,150000.0,6.1977,6.1977,6.1905,6.1905,150000.0
2009-12-29 12:35:00,8.59,8.59,8.58,8.58,206600.0,6.1905,6.1905,6.1833,6.1833,206600.0
2009-12-29 12:40:00,8.58,8.59,8.57,8.59,200400.0,6.1833,6.1905,6.1761,6.1905,200400.0
2009-12-29 12:45:00,8.58,8.59,8.58,8.58,247200.0,6.1833,6.1905,6.1833,6.1833,247200.0
2009-12-29 12:50:00,8.58,8.59,8.58,8.59,286200.0,6.1833,6.1905,6.1833,6.1905,286200.0
2009-12-29 12:55:00,8.59,8.59,8.59,8.59,19200.0,6.1905,6.1905,6.1905,6.1905,19200.0
2009-12-29 13:00:00,8.59,8.59,8.59,8.59,90400.0,6.1905,6.1905,6.1905,6.1905,90400.0
2009-12-29 13:05:00,8.59,8.59,8.59,8.59,46000.0,6.1905,6.1905,6.1905,6.1905,46000.0
2009-12-29 13:10:00,8.59,8.59,8.59,8.59,42600.0,6.1905,6.1905,6.1905,6.1905,42600.0
2009-12-29 13:15:00,8.59,8.59,8.58,8.58,390000.0,6.1905,6.1905,6.1833,6.1833,390000.0
2009-12-29 13:20:00,8.58,8.59,8.56,8.56,607000.0,6.1833,6.1905,6.1689,6.1689,607000.0
2009-12-29 13:25:00,8.56,8.57,8.56,8.56,81800.0,6.1689,6.1761,6.1689,6.1689,81800.0
2009-12-29 13:30:00,8.56,8.58,8.56,8.58,235000.0,6.1689,6.1833,6.1689,6.1833,235000.0
2009-12-29 13:35:00,8.58,8.58,8.56,8.57,548200.0,6.1833,6.1833,6.1689,6.1761,548200.0
2009-12-29 13:40:00,8.56,8.57,8.55,8.56,361200.0,6.1689,6.1761,6.1617,6.1689,361200.0
2009-12-29 13:45:00,8.56,8.56,8.56,8.56,84000.0,6.1689,6.1689,6.1689,6.1689,84000.0
2009-12-29 13:50:00,8.56,8.56,8.56,8.56,91000.0,6.1689,6.1689,6.1689,6.1689,91000.0
2009-12-29 13:55:00,8.56,8.56,8.56,8.56,73800.0,6.1689,6.1689,6.1689,6.1689,73800.0
2009-12-29 14:00:00,8.56,8.56,8.55,8.55,155400.0,6.1689,6.1689,6.1617,6.1617,155400.0
2009-12-29 14:05:00,8.56,8.56,8.55,8.56,196800.0,6.1689,6.1689,6.1617,6.1689,196800.0
2009-12-29 14:10:00,8.56,8.56,8.56,8.56,183800.0,6.1689,6.1689,6.1689,6.1689,183800.0
2009-12-29 14:15:00,8.55,8.56,8.55,8.56,62000.0,6.1617,6.1689,6.1617,6.1689,62000.0
2009-12-29 14:20:00,8.55,8.56,8.55,8.56,127200.0,6.1617,6.1689,6.1617,6.1689,127200.0
2009-12-29 14:25:00,8.56,8.56,8.56,8.56,70400.0,6.1689,6.1689,6.1689,6.1689,70400.0
2009-12-29 14:30:00,8.56,8.56,8.56,8.56,75600.0,6.1689,6.1689,6.1689,6.1689,75600.0
2009-12-29 14:35:00,8.56,8.56,8.55,8.55,175200.0,6.1689,6.1689,6.1617,6.1617,175200.0
2009-12-29 14:40:00,8.55,8.55,8.55,8.55,113000.0,6.1617,6.1617,6.1617,6.1617,113000.0
2009-12-29 14:45:00,8.55,8.55,8.54,8.55,149200.0,6.1617,6.1617,6.1545,6.1617,149200.0
2009-12-29 14:50:00,8.55,8.55,8.54,8.54,252200.0,6.1617,6.1617,6.1545,6.1545,252200.0
2009-12-29 14:55:00,8.54,8.55,8.54,8.54,127000.0,6.1545,6.1617,6.1545,6.1545,127000.0
2009-12-29 15:00:00,8.54,8.56,8.54,8.56,434600.0,6.1545,6.1689,6.1545,6.1689,434600.0
2009-12-29 15:05:00,8.56,8.56,8.55,8.56,225400.0,6.1689,6.1689,6.1617,6.1689,225400.0
2009-12-29 15:10:00,8.55,8.56,8.55,8.55,73000.0,6.1617,6.1689,6.1617,6.1617,73000.0
2009-12-29 15:15:00,8.55,8.56,8.55,8.56,236800.0,6.1617,6.1689,6.1617,6.1689,236800.0
2009-12-29 15:20:00,8.56,8.56,8.54,8.55,501200.0,6.1689,6.1689,6.1545,6.1617,501200.0
2009-12-29 15:25:00,8.55,8.56,8.55,8.56,194400.0,6.1617,6.1689,6.1617,6.1689,194400.0
2009-12-29 15:30:00,8.56,8.56,8.56,8.56,88200.0,6.1689,6.1689,6.1689,6.1689,88200.0
2009-12-29 15:35:00,8.56,8.56,8.55,8.56,458000.0,6.1689,6.1689,6.1617,6.1689,458000.0
2009-12-29 15:40:00,8.55,8.56,8.55,8.55,321400.0,6.1617,6.1689,6.1617,6.1617,321400.0
2009-12-29 15:45:00,8.55,8.55,8.54,8.55,292800.0,6.1617,6.1617,6.1545,6.1617,292800.0
2009-12-29 15:50:00,8.54,8.56,8.54,8.55,532400.0,6.1545,6.1689,6.1545,6.1617,532400.0
2009-12-29 15:55:00,8.56,8.56,8.54,8.54,1361400.0,6.1689,6.1689,6.1545,6.1545,1361400.0
2009-12-30 09:30:00,8.55,8.6,8.53,8.54,396000.0,6.1617,6.1977,6.1473,6.1545,396000.0
2009-12-30 09:35:00,8.54,8.54,8.52,8.53,285800.0,6.1545,6.1545,6.1401,6.1473,285800.0
2009-12-30 09:40:00,8.53,8.56,8.53,8.56,358000.0,6.1473,6.1689,6.1473,6.1689,358000.0
2009-12-30 09:45:00,8.56,8.58,8.56,8.56,412200.0,6.1689,6.1833,6.1689,6.1689,412200.0
2009-12-30 09:50:00,8.56,8.57,8.56,8.56,210000.0,6.1689,6.1761,6.1689,6.1689,210000.0
2009-12-30 09:55:00,8.56,8.58,8.56,8.58,142200.0,6.1689,6.1833,6.1689,6.1833,142200.0
2009-12-30 10:00:00,8.58,8.58,8.56,8.57,112800.0,6.1833,6.1833,6.1689,6.1761,112800.0
2009-12-30 10:05:00,8.58,8.58,8.56,8.56,208200.0,6.1833,6.1833,6.1689,6.1689,208200.0
2009-12-30 10:10:00,8.56,8.56,8.56,8.56,72600.0,6.1689,6.1689,6.1689,6.1689,72600.0
2009-12-30 10:15:00,8.56,8.57,8.56,8.56,134400.0,6.1689,6.1761,6.1689,6.1689,134400.0
2009-12-30 10:20:00,8.56,8.56,8.56,8.56,59000.0,6.1689,6.1689,6.1689,6.1689,59000.0
2009-12-30 10:25:00,8.56,8.56,8.56,8.56,61800.0,6.1689,6.1689,6.1689,6.1689,61800.0
2009-12-30 10:30:00,8.56,8.56,8.56,8.56,52800.0,6.1689,6.1689,6.1689,6.1689,52800.0
2009-12-30 10:35:00,8.56,8.56,8.55,8.55,163200.0,6.1689,6.1689,6.1617,6.1617,163200.0
2009-12-30 10:40:00,8.55,8.55,8.54,8.54,52400.0,6.1617,6.1617,6.1545,6.1545,52400.0
2009-12-30 10:45:00,8.55,8.55,8.54,8.55,73800.0,6.1617,6.1617,6.1545,6.1617,73800.0
2009-12-30 10:50:00,8.55,8.56,8.55,8.56,54800.0,6.1617,6.1689,6.1617,6.1689,54800.0
2009-12-30 10:55:00,8.56,8.56,8.56,8.56,42000.0,6.1689,6.1689,6.1689,6.1689,42000.0
2009-12-30 11:00:00,8.56,8.56,8.55,8.55,242800.0,6.1689,6.1689,6.1617,6.1617,242800.0
2009-12-30 11:05:00,8.56,8.56,8.55,8.56,33200.0,6.1689,6.1689,6.1617,6.1689,33200.0
2009-12-30 11:10:00,8.55,8.56,8.55,8.55,130800.0,6.1617,6.1689,6.1617,6.1617,130800.0
2009-12-30 11:15:00,8.56,8.56,8.55,8.56,24200.0,6.1689,6.1689,6.1617,6.1689,24200.0
2009-12-30 11:20:00,8.56,8.56,8.54,8.54,243400.0,6.1689,6.1689,6.1545,6.1545,243400.0
2009-12-30 11:25:00,8.54,8.54,8.52,8.53,425000.0,6.1545,6.1545,6.1401,6.1473,425000.0
2009-12-30 11:30:00,8.53,8.53,8.53,8.53,116800.0,6.1473,6.1473,6.1473,6.1473,116800.0
2009-12-30 11:35:00,8.53,8.53,8.53,8.53,52400.0,6.1473,6.1473,6.1473,6.1473,52400.0
2009-12-30 11:40:00,8.53,8.53,8.51,8.51,290800.0,6.1473,6.1473,6.1328,6.1328,290800.0
2009-12-30 11:45:00,8.51,8.53,8.51,8.53,399000.0,6.1328,6.1473,6.1328,6.1473,399000.0
2009-12-30 11:50:00,8.53,8.55,8.53,8.54,180600.0,6.1473,6.1617,6.1473,6.1545,180600.0
2009-12-30 11:55:00,8.54,8.54,8.52,8.53,350400.0,6.1545,6.1545,6.1401,6.1473,350400.0
2009-12-30 12:00:00,8.53,8.54,8.53,8.54,102800.0,6.1473,6.1545,6.1473,6.1545,102800.0
2009-12-30 12:05:00,8.54,8.54,8.53,8.54,29000.0,6.1545,6.1545,6.1473,6.1545,29000.0
2009-12-30 12:10:00,8.53,8.54,8.53,8.54,19600.0,6.1473,6.1545,6.1473,6.1545,19600.0
2009-12-30 12:15:00,8.53,8.54,8.53,8.53,69200.0,6.1473,6.1545,6.1473,6.1473,69200.0
2009-12-30 12:20:00,8.53,8.54,8.53,8.53,48000.0,6.1473,6.1545,6.1473,6.1473,48000.0
2009-12-30 12:25:00,8.54,8.54,8.53,8.54,33400.0,6.1545,6.1545,6.1473,6.1545,33400.0
2009-12-30 12:30:00,8.53,8.54,8.53,8.53,100000.0,6.1473,6.1545,6.1473,6.1473,100000.0
2009-12-30 12:35:00,8.54,8.54,8.51,8.51,297400.0,6.1545,6.1545,6.1328,6.1328,297400.0
2009-12-30 12:40:00,8.51,8.52,8.51,8.51,73600.0,6.1328,6.1401,6.1328,6.1328,73600.0
2009-12-30 12:45:00,8.51,8.51,8.51,8.51,73400.0,6.1328,6.1328,6.1328,6.1328,73400.0
2009-12-30 12:50:00,8.51,8.51,8.49,8.5,96600.0,6.1328,6.1328,6.1184,6.1256,96600.0
2009-12-30 12:55:00,8.5,8.5,8.49,8.5,25600.0,6.1256,6.1256,6.1184,6.1256,25600.0
2009-12-30 13:00:00,8.5,8.52,8.49,8.52,294400.0,6.1256,6.1401,6.1184,6.1401,294400.0
2009-12-30 13:05:00,8.51,8.52,8.51,8.51,90800.0,6.1328,6.1401,6.1328,6.1328,90800.0
2009-12-30 13:10:00,8.51,8.51,8.49,8.5,156200.0,6.1328,6.1328,6.1184,6.1256,156200.0
2009-12-30 13:15:00,8.5,8.5,8.49,8.5,93200.0,6.1256,6.1256,6.1184,6.1256,93200.0
2009-12-30 13:20:00,8.5,8.5,8.49,8.5,54800.0,6.1256,6.1256,6.1184,6.1256,54800.0
2009-12-30 13:25:00,8.49,8.5,8.49,8.49,133400.0,6.1184,6.1256,6.1184,6.1184,133400.0
2009-12-30 13:30:00,8.49,8.49,8.49,8.49,27000.0,6.1184,6.1184,6.1184,6.1184,27000.0
2009-12-30 13:35:00,8.49,8.49,8.48,8.49,324000.0,6.1184,6.1184,6.1112,6.1184,324000.0
2009-12-30 13:40:00,8.49,8.49,8.48,8.49,294400.0,6.1184,6.1184,6.1112,6.1184,294400.0
2009-12-30 13:45:00,8.49,8.5,8.49,8.5,293400.0,6.1184,6.1256,6.1184,6.1256,293400.0
2009-12-30 13:50:00,8.5,8.51,8.49,8.51,152000.0,6.1256,6.1328,6.1184,6.1328,152000.0
2009-12-30 13:55:00,8.5,8.51,8.5,8.51,93000.0,6.1256,6.1328,6.1256,6.1328,93000.0
2009-12-30 14:00:00,8.51,8.51,8.5,8.51,155600.0,6.1328,6.1328,6.1256,6.1328,155600.0
2009-12-30 14:05:00,8.51,8.52,8.51,8.51,316200.0,6.1328,6.1401,6.1328,6.1328,316200.0
2009-12-30 14:10:00,8.51,8.51,8.5,8.51,102000.0,6.1328,6.1328,6.1256,6.1328,102000.0
2009-12-30 14:15:00,8.51,8.51,8.5,8.5,69400.0,6.1328,6.1328,6.1256,6.1256,69400.0
2009-12-30 14:20:00,8.51,8.51,8.5,8.51,78200.0,6.1328,6.1328,6.1256,6.1328,78200.0
2009-12-30 14:25:00,8.51,8.51,8.5,8.51,88600.0,6.1328,6.1328,6.1256,6.1328,88600.0
2009-12-30 14:30:00,8.51,8.52,8.5,8.51,202400.0,6.1328,6.1401,6.1256,6.1328,202400.0
2009-12-30 14:35:00,8.52,8.52,8.51,8.52,128600.0,6.1401,6.1401,6.1328,6.1401,128600.0
2009-12-30 14:40:00,8.52,8.53,8.52,8.52,486000.0,6.1401,6.1473,6.1401,6.1401,486000.0
2009-12-30 14:45:00,8.52,8.52,8.51,8.52,168200.0,6.1401,6.1401,6.1328,6.1401,168200.0
2009-12-30 14:50:00,8.52,8.53,8.52,8.52,289200.0,6.1401,6.1473,6.1401,6.1401,289200.0
2009-12-30 14:55:00,8.52,8.52,8.52,8.52,115400.0,6.1401,6.1401,6.1401,6.1401,115400.0
2009-12-30 15:00:00,8.52,8.52,8.51,8.52,151200.0,6.1401,6.1401,6.1328,6.1401,151200.0
2009-12-30 15:05:00,8.51,8.52,8.51,8.51,88400.0,6.1328,6.1401,6.1328,6.1328,88400.0
2009-12-30 15:10:00,8.51,8.52,8.5,8.5,168200.0,6.1328,6.1401,6.1256,6.1256,168200.0
2009-12-30 15:15:00,8.51,8.52,8.5,8.51,441800.0,6.1328,6.1401,6.1256,6.1328,441800.0
2009-12-30 15:20:00,8.51,8.51,8.5,8.51,175600.0,6.1328,6.1328,6.1256,6.1328,175600.0
2009-12-30 15:25:00,8.51,8.51,8.5,8.51,86800.0,6.1328,6.1328,6.1256,6.1328,86800.0
2009-12-30 15:30:00,8.5,8.52,8.5,8.52,292200.0,6.1256,6.1401,6.1256,6.1401,292200.0
2009-12-30 15:35:00,8.52,8.53,8.52,8.53,138000.0,6.1401,6.1473,6.1401,6.1473,138000.0
2009-12-30 15:40:00,8.53,8.53,8.52,8.52,126600.0,6.1473,6.1473,6.1401,6.1401,126600.0
2009-12-30 15:45:00,8.53,8.53,8.52,8.53,182800.0,6.1473,6.1473,6.1401,6.1473,182800.0
2009-12-30 15:50:00,8.53,8.54,8.52,8.53,888800.0,6.1473,6.1545,6.1401,6.1473,888800.0
2009-12-30 15:55:00,8.53,8.53,8.52,8.53,675000.0,6.1473,6.1473,6.1401,6.1473,675000.0
2009-12-31 09:30:00,8.53,8.58,8.51,8.52,287000.0,6.1473,6.1833,6.1328,6.1401,287000.0
2009-12-31 09:35:00,8.53,8.54,8.51,8.52,139000.0,6.1473,6.1545,6.1328,6.1401,139000.0
2009-12-31 09:40:00,8.52,8.52,8.51,8.52,110800.0,6.1401,6.1401,6.1328,6.1401,110800.0
2009-12-31 09:45:00,8.52,8.53,8.51,8.53,236600.0,6.1401,6.1473,6.1328,6.1473,236600.0
2009-12-31 09:50:00,8.54,8.55,8.53,8.54,122600.0,6.1545,6.1617,6.1473,6.1545,122600.0
2009-12-31 09:55:00,8.54,8.55,8.54,8.54,183800.0,6.1545,6.1617,6.1545,6.1545,183800.0
2009-12-31 10:00:00,8.55,8.55,8.53,8.54,167200.0,6.1617,6.1617,6.1473,6.1545,167200.0
2009-12-31 10:05:00,8.54,8.54,8.52,8.52,141600.0,6.1545,6.1545,6.1401,6.1401,141600.0
2009-12-31 10:10:00,8.52,8.52,8.5,8.5,200000.0,6.1401,6.1401,6.1256,6.1256,200000.0
2009-12-31 10:15:00,8.5,8.51,8.48,8.48,140200.0,6.1256,6.1328,6.1112,6.1112,140200.0
2009-12-31 10:20:00,8.48,8.49,8.48,8.49,32000.0,6.1112,6.1184,6.1112,6.1184,32000.0
2009-12-31 10:25:00,8.48,8.49,8.48,8.49,131800.0,6.1112,6.1184,6.1112,6.1184,131800.0
2009-12-31 10:30:00,8.49,8.49,8.49,8.49,73000.0,6.1184,6.1184,6.1184,6.1184,73000.0
2009-12-31 10:35:00,8.49,8.49,8.49,8.49,34200.0,6.1184,6.1184,6.1184,6.1184,34200.0
2009-12-31 10:40:00,8.49,8.49,8.49,8.49,62200.0,6.1184,6.1184,6.1184,6.1184,62200.0
2009-12-31 10:45:00,8.49,8.49,8.49,8.49,29200.0,6.1184,6.1184,6.1184,6.1184,29200.0
2009-12-31 10:50:00,8.49,8.5,8.49,8.49,188200.0,6.1184,6.1256,6.1184,6.1184,188200.0
2009-12-31 10:55:00,8.49,8.49,8.49,8.49,21600.0,6.1184,6.1184,6.1184,6.1184,21600.0
2009-12-31 11:00:00,8.49,8.49,8.49,8.49,25400.0,6.1184,6.1184,6.1184,6.1184,25400.0
2009-12-31 11:05:00,8.49,8.49,8.47,8.47,168600.0,6.1184,6.1184,6.104,6.104,168600.0
2009-12-31 11:10:00,8.47,8.48,8.47,8.47,38000.0,6.104,6.1112,6.104,6.104,38000.0
2009-12-31 11:15:00,8.48,8.49,8.47,8.48,402600.0,6.1112,6.1184,6.104,6.1112,402600.0
2009-12-31 11:20:00,8.48,8.49,8.48,8.49,88400.0,6.1112,6.1184,6.1112,6.1184,88400.0
2009-12-31 11:25:00,8.49,8.49,8.48,8.49,53200.0,6.1184,6.1184,6.1112,6.1184,53200.0
2009-12-31 11:30:00,8.49,8.5,8.49,8.49,237400.0,6.1184,6.1256,6.1184,6.1184,237400.0
2009-12-31 11:35:00,8.49,8.5,8.49,8.49,36600.0,6.1184,6.1256,6.1184,6.1184,36600.0
2009-12-31 11:40:00,8.5,8.51,8.49,8.51,242400.0,6.1256,6.1328,6.1184,6.1328,242400.0
2009-12-31 11:45:00,8.51,8.51,8.51,8.51,25400.0,6.1328,6.1328,6.1328,6.1328,25400.0
2009-12-31 11:50:00,8.51,8.51,8.51,8.51,54800.0,6.1328,6.1328,6.1328,6.1328,54800.0
2009-12-31 11:55:00,8.51,8.51,8.49,8.49,213000.0,6.1328,6.1328,6.1184,6.1184,213000.0
2009-12-31 12:00:00,8.49,8.49,8.49,8.49,35800.0,6.1184,6.1184,6.1184,6.1184,35800.0
2009-12-31 12:05:00,8.49,8.49,8.49,8.49,187200.0,6.1184,6.1184,6.1184,6.1184,187200.0
2009-12-31 12:10:00,8.49,8.49,8.49,8.49,91200.0,6.1184,6.1184,6.1184,6.1184,91200.0
2009-12-31 12:15:00,8.49,8.49,8.49,8.49,19800.0,6.1184,6.1184,6.1184,6.1184,19800.0
2009-12-31 12:20:00,8.49,8.49,8.49,8.49,176000.0,6.1184,6.1184,6.1184,6.1184,176000.0
2009-12-31 12:25:00,8.49,8.49,8.49,8.49,103600.0,6.1184,6.1184,6.1184,6.1184,103600.0
2009-12-31 12:30:00,8.49,8.49,8.49,8.49,23000.0,6.1184,6.1184,6.1184,6.1184,23000.0
2009-12-31 12:35:00,8.49,8.49,8.49,8.49,104000.0,6.1184,6.1184,6.1184,6.1184,104000.0
2009-12-31 12:40:00,8.49,8.49,8.49,8.49,51600.0,6.1184,6.1184,6.1184,6.1184,51600.0
2009-12-31 12:45:00,8.49,8.49,8.48,8.48,53000.0,6.1184,6.1184,6.1112,6.1112,53000.0
2009-12-31 12:50:00,8.48,8.49,8.47,8.47,67400.0,6.1112,6.1184,6.104,6.104,67400.0
2009-12-31 12:55:00,8.47,8.48,8.47,8.47,13800.0,6.104,6.1112,6.104,6.104,13800.0
2009-12-31 13:00:00,8.48,8.48,8.47,8.47,142200.0,6.1112,6.1112,6.104,6.104,142200.0
2009-12-31 13:05:00,8.47,8.48,8.47,8.47,157600.0,6.104,6.1112,6.104,6.104,157600.0
2009-12-31 13:10:00,8.47,8.47,8.46,8.46,34600.0,6.104,6.104,6.0968,6.0968,34600.0
2009-12-31 13:15:00,8.46,8.47,8.46,8.46,45400.0,6.0968,6.104,6.0968,6.0968,45400.0
2009-12-31 13:20:00,8.46,8.46,8.45,8.46,117600.0,6.0968,6.0968,6.0896,6.0968,117600.0
2009-12-31 13:25:00,8.46,8.47,8.46,8.47,87400.0,6.0968,6.104,6.0968,6.104,87400.0
2009-12-31 13:30:00,8.47,8.47,8.47,8.47,49000.0,6.104,6.104,6.104,6.104,49000.0
2009-12-31 13:35:00,8.47,8.48,8.47,8.47,39600.0,6.104,6.1112,6.104,6.104,39600.0
2009-12-31 13:40:00,8.48,8.48,8.47,8.48,43600.0,6.1112,6.1112,6.104,6.1112,43600.0
2009-12-31 13:45:00,8.47,8.48,8.47,8.47,41600.0,6.104,6.1112,6.104,6.104,41600.0
2009-12-31 13:50:00,8.48,8.49,8.47,8.49,99000.0,6.1112,6.1184,6.104,6.1184,99000.0
2009-12-31 13:55:00,8.48,8.49,8.48,8.48,52200.0,6.1112,6.1184,6.1112,6.1112,52200.0
2009-12-31 14:00:00,8.48,8.49,8.48,8.49,59800.0,6.1112,6.1184,6.1112,6.1184,59800.0
2009-12-31 14:05:00,8.49,8.49,8.47,8.49,577600.0,6.1184,6.1184,6.104,6.1184,577600.0
2009-12-31 14:10:00,8.49,8.49,8.49,8.49,67600.0,6.1184,6.1184,6.1184,6.1184,67600.0
2009-12-31 14:15:00,8.49,8.49,8.49,8.49,77000.0,6.1184,6.1184,6.1184,6.1184,77000.0
2009-12-31 14:20:00,8.49,8.49,8.49,8.49,22800.0,6.1184,6.1184,6.1184,6.1184,22800.0
2009-12-31 14:25:00,8.49,8.49,8.49,8.49,50600.0,6.1184,6.1184,6.1184,6.1184,50600.0
2009-12-31 14:30:00,8.49,8.49,8.49,8.49,27400.0,6.1184,6.1184,6.1184,6.1184,27400.0
2009-12-31 14:35:00,8.49,8.49,8.49,8.49,102600.0,6.1184,6.1184,6.1184,6.1184,102600.0
2009-12-31 14:40:00,8.49,8.49,8.49,8.49,25800.0,6.1184,6.1184,6.1184,6.1184,25800.0
2009-12-31 14:45:00,8.49,8.49,8.49,8.49,20400.0,6.1184,6.1184,6.1184,6.1184,20400.0
2009-12-31 14:50:00,8.49,8.49,8.49,8.49,78000.0,6.1184,6.1184,6.1184,6.1184,78000.0
2009-12-31 14:55:00,8.49,8.49,8.48,8.49,212400.0,6.1184,6.1184,6.1112,6.1184,212400.0
2009-12-31 15:00:00,8.49,8.49,8.49,8.49,75000.0,6.1184,6.1184,6.1184,6.1184,75000.0
2009-12-31 15:05:00,8.49,8.49,8.47,8.48,140000.0,6.1184,6.1184,6.104,6.1112,140000.0
2009-12-31 15:10:00,8.47,8.48,8.47,8.48,57600.0,6.104,6.1112,6.104,6.1112,57600.0
2009-12-31 15:15:00,8.48,8.49,8.47,8.49,94200.0,6.1112,6.1184,6.104,6.1184,94200.0
2009-12-31 15:20:00,8.49,8.49,8.48,8.48,63800.0,6.1184,6.1184,6.1112,6.1112,63800.0
2009-12-31 15:25:00,8.49,8.49,8.48,8.49,61800.0,6.1184,6.1184,6.1112,6.1184,61800.0
2009-12-31 15:30:00,8.49,8.49,8.48,8.49,108000.0,6.1184,6.1184,6.1112,6.1184,108000.0
2009-12-31 15:35:00,8.49,8.49,8.46,8.46,280600.0,6.1184,6.1184,6.0968,6.0968,280600.0
2009-12-31 15:40:00,8.46,8.48,8.46,8.46,367000.0,6.0968,6.1112,6.0968,6.0968,367000.0
2009-12-31 15:45:00,8.46,8.46,8.44,8.45,689200.0,6.0968,6.0968,6.0824,6.0896,689200.0
2009-12-31 15:50:00,8.44,8.45,8.43,8.44,615400.0,6.0824,6.0896,6.0752,6.0824,615400.0
2009-12-31 15:55:00,8.44,8.45,8.43,8.44,1842200.0,6.0824,6.0896,6.0752,6.0824,1842200.0
2010-01-04 09:30:00,8.38,8.55,8.38,8.49,1348800.0,6.0728,6.196,6.0728,6.1525,1348800.0
2010-01-04 09:35:00,8.49,8.5,8.47,8.49,626200.0,6.1525,6.1598,6.138,6.1525,626200.0
2010-01-04 09:40:00,8.49,8.49,8.46,8.46,286600.0,6.1525,6.1525,6.1308,6.1308,286600.0
2010-01-04 09:45:00,8.47,8.56,8.47,8.56,650800.0,6.138,6.2032,6.138,6.2032,650800.0
2010-01-04 09:50:00,8.56,8.56,8.54,8.55,407000.0,6.2032,6.2032,6.1887,6.196,407000.0
2010-01-04 09:55:00,8.56,8.56,8.53,8.54,224600.0,6.2032,6.2032,6.1815,6.1887,224600.0
2010-01-04 10:00:00,8.54,8.56,8.52,8.52,334000.0,6.1887,6.2032,6.1742,6.1742,334000.0
2010-01-04 10:05:00,8.52,8.54,8.52,8.53,542800.0,6.1742,6.1887,6.1742,6.1815,542800.0
2010-01-04 10:10:00,8.53,8.53,8.49,8.51,247600.0,6.1815,6.1815,6.1525,6.167,247600.0
2010-01-04 10:15:00,8.51,8.51,8.5,8.5,114200.0,6.167,6.167,6.1598,6.1598,114200.0
2010-01-04 10:20:00,8.5,8.51,8.5,8.5,158800.0,6.1598,6.167,6.1598,6.1598,158800.0
2010-01-04 10:25:00,8.49,8.51,8.49,8.51,267400.0,6.1525,6.167,6.1525,6.167,267400.0
2010-01-04 10:30:00,8.51,8.51,8.5,8.5,168800.0,6.167,6.167,6.1598,6.1598,168800.0
2010-01-04 10:35:00,8.51,8.51,8.5,8.51,268000.0,6.167,6.167,6.1598,6.167,268000.0
2010-01-04 10:40:00,8.51,8.53,8.51,8.53,314000.0,6.167,6.1815,6.167,6.1815,314000.0
2010-01-04 10:45:00,8.53,8.53,8.52,8.52,660800.0,6.1815,6.1815,6.1742,6.1742,660800.0
2010-01-04 10:50:00,8.53,8.54,8.52,8.53,333200.0,6.1815,6.1887,6.1742,6.1815,333200.0
2010-01-04 10:55:00,8.54,8.54,8.52,8.53,154200.0,6.1887,6.1887,6.1742,6.1815,154200.0
2010-01-04 11:00:00,8.52,8.53,8.52,8.53,97400.0,6.1742,6.1815,6.1742,6.1815,97400.0
2010-01-04 11:05:00,8.53,8.55,8.52,8.55,292000.0,6.1815,6.196,6.1742,6.196,292000.0
2010-01-04 11:10:00,8.55,8.55,8.54,8.54,168000.0,6.196,6.196,6.1887,6.1887,168000.0
2010-01-04 11:15:00,8.55,8.55,8.54,8.55,44800.0,6.196,6.196,6.1887,6.196,44800.0
2010-01-04 11:20:00,8.55,8.56,8.54,8.55,252200.0,6.196,6.2032,6.1887,6.196,252200.0
2010-01-04 11:25:00,8.55,8.55,8.54,8.55,72200.0,6.196,6.196,6.1887,6.196,72200.0
2010-01-04 11:30:00,8.55,8.56,8.55,8.55,238000.0,6.196,6.2032,6.196,6.196,238000.0
2010-01-04 11:35:00,8.55,8.56,8.55,8.55,116000.0,6.196,6.2032,6.196,6.196,116000.0
2010-01-04 11:40:00,8.55,8.56,8.55,8.55,228400.0,6.196,6.2032,6.196,6.196,228400.0
2010-01-04 11:45:00,8.56,8.56,8.55,8.55,301800.0,6.2032,6.2032,6.196,6.196,301800.0
2010-01-04 11:50:00,8.55,8.55,8.55,8.55,212000.0,6.196,6.196,6.196,6.196,212000.0
2010-01-04 11:55:00,8.55,8.55,8.55,8.55,92400.0,6.196,6.196,6.196,6.196,92400.0
2010-01-04 12:00:00,8.55,8.55,8.54,8.55,248400.0,6.196,6.196,6.1887,6.196,248400.0
2010-01-04 12:05:00,8.55,8.55,8.54,8.54,360600.0,6.196,6.196,6.1887,6.1887,360600.0
2010-01-04 12:10:00,8.54,8.54,8.54,8.54,58800.0,6.1887,6.1887,6.1887,6.1887,58800.0
2010-01-04 12:15:00,8.54,8.54,8.54,8.54,98400.0,6.1887,6.1887,6.1887,6.1887,98400.0
2010-01-04 12:20:00,8.54,8.54,8.53,8.54,59200.0,6.1887,6.1887,6.1815,6.1887,59200.0
2010-01-04 12:25:00,8.54,8.54,8.53,8.53,53000.0,6.1887,6.1887,6.1815,6.1815,53000.0
2010-01-04 12:30:00,8.54,8.54,8.53,8.54,36800.0,6.1887,6.1887,6.1815,6.1887,36800.0
2010-01-04 12:35:00,8.54,8.55,8.53,8.55,135600.0,6.1887,6.196,6.1815,6.196,135600.0
2010-01-04 12:40:00,8.54,8.55,8.54,8.55,40000.0,6.1887,6.196,6.1887,6.196,40000.0
2010-01-04 12:45:00,8.54,8.56,8.54,8.55,352600.0,6.1887,6.2032,6.1887,6.196,352600.0
2010-01-04 12:50:00,8.55,8.56,8.55,8.55,121800.0,6.196,6.2032,6.196,6.196,121800.0
2010-01-04 12:55:00,8.55,8.56,8.55,8.55,66600.0,6.196,6.2032,6.196,6.196,66600.0
2010-01-04 13:00:00,8.55,8.56,8.55,8.55,48400.0,6.196,6.2032,6.196,6.196,48400.0
2010-01-04 13:05:00,8.56,8.56,8.55,8.56,82600.0,6.2032,6.2032,6.196,6.2032,82600.0
2010-01-04 13:10:00,8.55,8.56,8.55,8.55,22800.0,6.196,6.2032,6.196,6.196,22800.0
2010-01-04 13:15:00,8.56,8.56,8.55,8.55,45800.0,6.2032,6.2032,6.196,6.196,45800.0
2010-01-04 13:20:00,8.56,8.56,8.55,8.55,45200.0,6.2032,6.2032,6.196,6.196,45200.0
2010-01-04 13:25:00,8.56,8.56,8.55,8.56,287600.0,6.2032,6.2032,6.196,6.2032,287600.0
2010-01-04 13:30:00,8.55,8.56,8.54,8.55,212200.0,6.196,6.2032,6.1887,6.196,212200.0
2010-01-04 13:35:00,8.54,8.55,8.53,8.53,150800.0,6.1887,6.196,6.1815,6.1815,150800.0
2010-01-04 13:40:00,8.53,8.53,8.53,8.53,64800.0,6.1815,6.1815,6.1815,6.1815,64800.0
2010-01-04 13:45:00,8.53,8.53,8.52,8.52,134400.0,6.1815,6.1815,6.1742,6.1742,134400.0
2010-01-04 13:50:00,8.52,8.52,8.51,8.51,314400.0,6.1742,6.1742,6.167,6.167,314400.0
2010-01-04 13:55:00,8.51,8.52,8.5,8.5,91800.0,6.167,6.1742,6.1598,6.1598,91800.0
2010-01-04 14:00:00,8.5,8.51,8.49,8.49,208800.0,6.1598,6.167,6.1525,6.1525,208800.0
2010-01-04 14:05:00,8.49,8.5,8.49,8.49,500800.0,6.1525,6.1598,6.1525,6.1525,500800.0
2010-01-04 14:10:00,8.49,8.5,8.49,8.49,25800.0,6.1525,6.1598,6.1525,6.1525,25800.0
2010-01-04 14:15:00,8.5,8.5,8.49,8.5,61400.0,6.1598,6.1598,6.1525,6.1598,61400.0
2010-01-04 14:20:00,8.5,8.5,8.49,8.5,69000.0,6.1598,6.1598,6.1525,6.1598,69000.0
2010-01-04 14:25:00,8.49,8.5,8.49,8.49,139400.0,6.1525,6.1598,6.1525,6.1525,139400.0
2010-01-04 14:30:00,8.49,8.52,8.49,8.51,481400.0,6.1525,6.1742,6.1525,6.167,481400.0
2010-01-04 14:35:00,8.51,8.51,8.51,8.51,218400.0,6.167,6.167,6.167,6.167,218400.0
2010-01-04 14:40:00,8.51,8.51,8.51,8.51,102200.0,6.167,6.167,6.167,6.167,102200.0
2010-01-04 14:45:00,8.51,8.52,8.51,8.52,348200.0,6.167,6.1742,6.167,6.1742,348200.0
2010-01-04 14:50:00,8.52,8.52,8.51,8.51,362800.0,6.1742,6.1742,6.167,6.167,362800.0
2010-01-04 14:55:00,8.52,8.52,8.51,8.51,295600.0,6.1742,6.1742,6.167,6.167,295600.0
2010-01-04 15:00:00,8.52,8.52,8.51,8.51,84800.0,6.1742,6.1742,6.167,6.167,84800.0
2010-01-04 15:05:00,8.51,8.52,8.51,8.52,241600.0,6.167,6.1742,6.167,6.1742,241600.0
2010-01-04 15:10:00,8.51,8.52,8.5,8.51,774800.0,6.167,6.1742,6.1598,6.167,774800.0
2010-01-04 15:15:00,8.51,8.51,8.51,8.51,281200.0,6.167,6.167,6.167,6.167,281200.0
2010-01-04 15:20:00,8.51,8.51,8.5,8.51,558800.0,6.167,6.167,6.1598,6.167,558800.0
2010-01-04 15:25:00,8.51,8.52,8.51,8.52,334200.0,6.167,6.1742,6.167,6.1742,334200.0
2010-01-04 15:30:00,8.52,8.53,8.52,8.53,307400.0,6.1742,6.1815,6.1742,6.1815,307400.0
2010-01-04 15:35:00,8.53,8.53,8.51,8.52,481000.0,6.1815,6.1815,6.167,6.1742,481000.0
2010-01-04 15:40:00,8.52,8.52,8.49,8.49,323000.0,6.1742,6.1742,6.1525,6.1525,323000.0
2010-01-04 15:45:00,8.49,8.5,8.49,8.49,622200.0,6.1525,6.1598,6.1525,6.1525,622200.0
2010-01-04 15:50:00,8.49,8.49,8.47,8.47,1804400.0,6.1525,6.1525,6.138,6.138,1804400.0
2010-01-04 15:55:00,8.47,8.49,8.47,8.49,2727400.0,6.138,6.1525,6.138,6.1525,2727400.0
2010-01-05 09:30:00,8.45,8.49,8.41,8.41,546200.0,6.1235,6.1525,6.0945,6.0945,546200.0
2010-01-05 09:35:00,8.42,8.44,8.4,8.43,548400.0,6.1018,6.1163,6.0873,6.109,548400.0
2010-01-05 09:40:00,8.43,8.45,8.42,8.43,808400.0,6.109,6.1235,6.1018,6.109,808400.0
2010-01-05 09:45:00,8.43,8.45,8.43,8.43,291400.0,6.109,6.1235,6.109,6.109,291400.0
2010-01-05 09:50:00,8.43,8.43,8.4,8.43,497200.0,6.109,6.109,6.0873,6.109,497200.0
2010-01-05 09:55:00,8.43,8.44,8.4,8.4,402400.0,6.109,6.1163,6.0873,6.0873,402400.0
2010-01-05 10:00:00,8.39,8.43,8.38,8.43,583400.0,6.08,6.109,6.0728,6.109,583400.0
2010-01-05 10:05:00,8.43,8.43,8.39,8.39,207200.0,6.109,6.109,6.08,6.08,207200.0
2010-01-05 10:10:00,8.4,8.43,8.39,8.42,325200.0,6.0873,6.109,6.08,6.1018,325200.0
2010-01-05 10:15:00,8.42,8.43,8.41,8.42,804200.0,6.1018,6.109,6.0945,6.1018,804200.0
2010-01-05 10:20:00,8.42,8.44,8.42,8.43,295600.0,6.1018,6.1163,6.1018,6.109,295600.0
2010-01-05 10:25:00,8.43,8.46,8.43,8.44,591600.0,6.109,6.1308,6.109,6.1163,591600.0
2010-01-05 10:30:00,8.44,8.44,8.42,8.43,1110800.0,6.1163,6.1163,6.1018,6.109,1110800.0
2010-01-05 10:35:00,8.43,8.44,8.43,8.44,450600.0,6.109,6.1163,6.109,6.1163,450600.0
2010-01-05 10:40:00,8.43,8.44,8.4,8.4,561200.0,6.109,6.1163,6.0873,6.0873,561200.0
2010-01-05 10:45:00,8.4,8.41,8.38,8.39,620200.0,6.0873,6.0945,6.0728,6.08,620200.0
2010-01-05 10:50:00,8.4,8.4,8.38,8.38,387000.0,6.0873,6.0873,6.0728,6.0728,387000.0
2010-01-05 10:55:00,8.38,8.39,8.38,8.39,402200.0,6.0728,6.08,6.0728,6.08,402200.0
2010-01-05 11:00:00,8.39,8.4,8.38,8.39,127200.0,6.08,6.0873,6.0728,6.08,127200.0
2010-01-05 11:05:00,8.39,8.4,8.38,8.38,354800.0,6.08,6.0873,6.0728,6.0728,354800.0
2010-01-05 11:10:00,8.38,8.38,8.37,8.38,366000.0,6.0728,6.0728,6.0655,6.0728,366000.0
2010-01-05 11:15:00,8.38,8.38,8.37,8.38,167200.0,6.0728,6.0728,6.0655,6.0728,167200.0
2010-01-05 11:20:00,8.37,8.38,8.37,8.37,240600.0,6.0655,6.0728,6.0655,6.0655,240600.0
2010-01-05 11:25:00,8.38,8.38,8.36,8.36,719200.0,6.0728,6.0728,6.0583,6.0583,719200.0
2010-01-05 11:30:00,8.36,8.37,8.36,8.36,161600.0,6.0583,6.0655,6.0583,6.0583,161600.0
2010-01-05 11:35:00,8.36,8.37,8.36,8.36,114200.0,6.0583,6.0655,6.0583,6.0583,114200.0
2010-01-05 11:40:00,8.36,8.36,8.35,8.35,177000.0,6.0583,6.0583,6.0511,6.0511,177000.0
2010-01-05 11:45:00,8.36,8.37,8.35,8.36,190200.0,6.0583,6.0655,6.0511,6.0583,190200.0
2010-01-05 11:50:00,8.36,8.37,8.36,8.36,372600.0,6.0583,6.0655,6.0583,6.0583,372600.0
2010-01-05 11:55:00,8.36,8.37,8.36,8.36,328600.0,6.0583,6.0655,6.0583,6.0583,328600.0
2010-01-05 12:00:00,8.36,8.37,8.36,8.37,404800.0,6.0583,6.0655,6.0583,6.0655,404800.0
2010-01-05 12:05:00,8.37,8.37,8.37,8.37,75400.0,6.0655,6.0655,6.0655,6.0655,75400.0
2010-01-05 12:10:00,8.37,8.37,8.35,8.35,192200.0,6.0655,6.0655,6.0511,6.0511,192200.0
2010-01-05 12:15:00,8.35,8.36,8.35,8.35,168600.0,6.0511,6.0583,6.0511,6.0511,168600.0
2010-01-05 12:20:00,8.36,8.36,8.35,8.36,468000.0,6.0583,6.0583,6.0511,6.0583,468000.0
2010-01-05 12:25:00,8.36,8.36,8.34,8.34,482200.0,6.0583,6.0583,6.0438,6.0438,482200.0
2010-01-05 12:30:00,8.34,8.35,8.34,8.34,223400.0,6.0438,6.0511,6.0438,6.0438,223400.0
2010-01-05 12:35:00,8.34,8.35,8.34,8.35,143600.0,6.0438,6.0511,6.0438,6.0511,143600.0
2010-01-05 12:40:00,8.36,8.36,8.34,8.35,433400.0,6.0583,6.0583,6.0438,6.0511,433400.0
2010-01-05 12:45:00,8.35,8.35,8.35,8.35,88400.0,6.0511,6.0511,6.0511,6.0511,88400.0
2010-01-05 12:50:00,8.35,8.35,8.35,8.35,57200.0,6.0511,6.0511,6.0511,6.0511,57200.0
2010-01-05 12:55:00,8.35,8.36,8.35,8.35,359800.0,6.0511,6.0583,6.0511,6.0511,359800.0
2010-01-05 13:00:00,8.36,8.36,8.33,8.34,825200.0,6.0583,6.0583,6.0366,6.0438,825200.0
2010-01-05 13:05:00,8.33,8.35,8.33,8.34,162800.0,6.0366,6.0511,6.0366,6.0438,162800.0
2010-01-05 13:10:00,8.34,8.35,8.33,8.33,320000.0,6.0438,6.0511,6.0366,6.0366,320000.0
2010-01-05 13:15:00,8.33,8.34,8.33,8.33,588800.0,6.0366,6.0438,6.0366,6.0366,588800.0
2010-01-05 13:20:00,8.33,8.33,8.29,8.29,667400.0,6.0366,6.0366,6.0076,6.0076,667400.0
2010-01-05 13:25:00,8.29,8.3,8.28,8.29,719200.0,6.0076,6.0148,6.0003,6.0076,719200.0
2010-01-05 13:30:00,8.28,8.3,8.28,8.29,1094000.0,6.0003,6.0148,6.0003,6.0076,1094000.0
2010-01-05 13:35:00,8.29,8.29,8.29,8.29,113800.0,6.0076,6.0076,6.0076,6.0076,113800.0
2010-01-05 13:40:00,8.29,8.3,8.29,8.3,181400.0,6.0076,6.0148,6.0076,6.0148,181400.0
2010-01-05 13:45:00,8.3,8.31,8.3,8.31,434400.0,6.0148,6.0221,6.0148,6.0221,434400.0
2010-01-05 13:50:00,8.31,8.31,8.3,8.31,575000.0,6.0221,6.0221,6.0148,6.0221,575000.0
2010-01-05 13:55:00,8.31,8.32,8.31,8.31,130800.0,6.0221,6.0293,6.0221,6.0221,130800.0
2010-01-05 14:00:00,8.31,8.33,8.31,8.33,136400.0,6.0221,6.0366,6.0221,6.0366,136400.0
2010-01-05 14:05:00,8.33,8.33,8.32,8.33,253600.0,6.0366,6.0366,6.0293,6.0366,253600.0
2010-01-05 14:10:00,8.33,8.34,8.32,8.34,323400.0,6.0366,6.0438,6.0293,6.0438,323400.0
2010-01-05 14:15:00,8.34,8.35,8.33,8.34,397400.0,6.0438,6.0511,6.0366,6.0438,397400.0
2010-01-05 14:20:00,8.34,8.35,8.33,8.35,723000.0,6.0438,6.0511,6.0366,6.0511,723000.0
2010-01-05 14:25:00,8.35,8.37,8.35,8.37,446800.0,6.0511,6.0655,6.0511,6.0655,446800.0
2010-01-05 14:30:00,8.37,8.38,8.36,8.37,312400.0,6.0655,6.0728,6.0583,6.0655,312400.0
2010-01-05 14:35:00,8.37,8.38,8.37,8.37,138400.0,6.0655,6.0728,6.0655,6.0655,138400.0
2010-01-05 14:40:00,8.38,8.38,8.37,8.38,82400.0,6.0728,6.0728,6.0655,6.0728,82400.0
2010-01-05 14:45:00,8.38,8.38,8.37,8.38,114400.0,6.0728,6.0728,6.0655,6.0728,114400.0
2010-01-05 14:50:00,8.37,8.38,8.37,8.38,104000.0,6.0655,6.0728,6.0655,6.0728,104000.0
2010-01-05 14:55:00,8.38,8.38,8.38,8.38,238200.0,6.0728,6.0728,6.0728,6.0728,238200.0
2010-01-05 15:00:00,8.38,8.4,8.37,8.4,529200.0,6.0728,6.0873,6.0655,6.0873,529200.0
2010-01-05 15:05:00,8.39,8.4,8.39,8.39,172400.0,6.08,6.0873,6.08,6.08,172400.0
2010-01-05 15:10:00,8.39,8.4,8.37,8.37,472200.0,6.08,6.0873,6.0655,6.0655,472200.0
2010-01-05 15:15:00,8.37,8.38,8.37,8.38,369000.0,6.0655,6.0728,6.0655,6.0728,369000.0
2010-01-05 15:20:00,8.38,8.38,8.38,8.38,395200.0,6.0728,6.0728,6.0728,6.0728,395200.0
2010-01-05 15:25:00,8.38,8.38,8.38,8.38,436200.0,6.0728,6.0728,6.0728,6.0728,436200.0
2010-01-05 15:30:00,8.38,8.39,8.38,8.39,268800.0,6.0728,6.08,6.0728,6.08,268800.0
2010-01-05 15:35:00,8.38,8.39,8.38,8.38,442400.0,6.0728,6.08,6.0728,6.0728,442400.0
2010-01-05 15:40:00,8.38,8.38,8.38,8.38,328200.0,6.0728,6.0728,6.0728,6.0728,328200.0
2010-01-05 15:45:00,8.38,8.38,8.38,8.38,162200.0,6.0728,6.0728,6.0728,6.0728,162200.0
2010-01-05 15:50:00,8.38,8.38,8.36,8.36,1623000.0,6.0728,6.0728,6.0583,6.0583,1623000.0
2010-01-05 15:55:00,8.36,8.38,8.36,8.37,2177600.0,6.0583,6.0728,6.0583,6.0655,2177600.0
2010-01-06 09:30:00,8.37,8.4,8.31,8.31,678400.0,6.0655,6.0873,6.0221,6.0221,678400.0
2010-01-06 09:35:00,8.31,8.35,8.31,8.34,446400.0,6.0221,6.0511,6.0221,6.0438,446400.0
2010-01-06 09:40:00,8.34,8.35,8.31,8.31,475000.0,6.0438,6.0511,6.0221,6.0221,475000.0
2010-01-06 09:45:00,8.31,8.31,8.3,8.31,340000.0,6.0221,6.0221,6.0148,6.0221,340000.0
2010-01-06 09:50:00,8.3,8.31,8.29,8.3,829600.0,6.0148,6.0221,6.0076,6.0148,829600.0
2010-01-06 09:55:00,8.3,8.3,8.28,8.28,550200.0,6.0148,6.0148,6.0003,6.0003,550200.0
2010-01-06 10:00:00,8.29,8.3,8.27,8.3,512200.0,6.0076,6.0148,5.9931,6.0148,512200.0
2010-01-06 10:05:00,8.3,8.31,8.29,8.31,484600.0,6.0148,6.0221,6.0076,6.0221,484600.0
2010-01-06 10:10:00,8.31,8.31,8.3,8.3,193200.0,6.0221,6.0221,6.0148,6.0148,193200.0
2010-01-06 10:15:00,8.3,8.32,8.3,8.31,227000.0,6.0148,6.0293,6.0148,6.0221,227000.0
2010-01-06 10:20:00,8.31,8.31,8.3,8.31,165600.0,6.0221,6.0221,6.0148,6.0221,165600.0
2010-01-06 10:25:00,8.3,8.31,8.3,8.31,249600.0,6.0148,6.0221,6.0148,6.0221,249600.0
2010-01-06 10:30:00,8.31,8.31,8.28,8.28,419200.0,6.0221,6.0221,6.0003,6.0003,419200.0
2010-01-06 10:35:00,8.29,8.29,8.28,8.28,194000.0,6.0076,6.0076,6.0003,6.0003,194000.0
2010-01-06 10:40:00,8.29,8.31,8.28,8.3,223400.0,6.0076,6.0221,6.0003,6.0148,223400.0
2010-01-06 10:45:00,8.3,8.31,8.3,8.3,118600.0,6.0148,6.0221,6.0148,6.0148,118600.0
2010-01-06 10:50:00,8.3,8.3,8.29,8.3,372200.0,6.0148,6.0148,6.0076,6.0148,372200.0
2010-01-06 10:55:00,8.3,8.3,8.29,8.3,214200.0,6.0148,6.0148,6.0076,6.0148,214200.0
2010-01-06 11:00:00,8.3,8.3,8.3,8.3,155400.0,6.0148,6.0148,6.0148,6.0148,155400.0
2010-01-06 11:05:00,8.3,8.3,8.3,8.3,515600.0,6.0148,6.0148,6.0148,6.0148,515600.0
2010-01-06 11:10:00,8.3,8.31,8.29,8.29,462600.0,6.0148,6.0221,6.0076,6.0076,462600.0
2010-01-06 11:15:00,8.3,8.3,8.29,8.3,55800.0,6.0148,6.0148,6.0076,6.0148,55800.0
2010-01-06 11:20:00,8.29,8.3,8.29,8.3,351200.0,6.0076,6.0148,6.0076,6.0148,351200.0
2010-01-06 11:25:00,8.3,8.3,8.3,8.3,82000.0,6.0148,6.0148,6.0148,6.0148,82000.0
2010-01-06 11:30:00,8.3,8.31,8.3,8.31,188200.0,6.0148,6.0221,6.0148,6.0221,188200.0
2010-01-06 11:35:00,8.3,8.31,8.3,8.31,154800.0,6.0148,6.0221,6.0148,6.0221,154800.0
2010-01-06 11:40:00,8.31,8.31,8.3,8.3,131800.0,6.0221,6.0221,6.0148,6.0148,131800.0
2010-01-06 11:45:00,8.31,8.31,8.3,8.31,141200.0,6.0221,6.0221,6.0148,6.0221,141200.0
2010-01-06 11:50:00,8.3,8.31,8.3,8.3,85600.0,6.0148,6.0221,6.0148,6.0148,85600.0
2010-01-06 11:55:00,8.31,8.31,8.3,8.3,86400.0,6.0221,6.0221,6.0148,6.0148,86400.0
2010-01-06 12:00:00,8.3,8.31,8.3,8.31,92600.0,6.0148,6.0221,6.0148,6.0221,92600.0
2010-01-06 12:05:00,8.3,8.31,8.3,8.31,420600.0,6.0148,6.0221,6.0148,6.0221,420600.0
2010-01-06 12:10:00,8.3,8.31,8.3,8.3,402400.0,6.0148,6.0221,6.0148,6.0148,402400.0
2010-01-06 12:15:00,8.3,8.31,8.3,8.3,578200.0,6.0148,6.0221,6.0148,6.0148,578200.0
2010-01-06 12:20:00,8.31,8.31,8.3,8.3,265000.0,6.0221,6.0221,6.0148,6.0148,265000.0
2010-01-06 12:25:00,8.3,8.31,8.29,8.3,414000.0,6.0148,6.0221,6.0076,6.0148,414000.0
2010-01-06 12:30:00,8.3,8.31,8.3,8.3,264600.0,6.0148,6.0221,6.0148,6.0148,264600.0
2010-01-06 12:35:00,8.3,8.31,8.3,8.31,59400.0,6.0148,6.0221,6.0148,6.0221,59400.0
2010-01-06 12:40:00,8.31,8.31,8.3,8.31,74800.0,6.0221,6.0221,6.0148,6.0221,74800.0
2010-01-06 12:45:00,8.31,8.31,8.3,8.3,54000.0,6.0221,6.0221,6.0148,6.0148,54000.0
2010-01-06 12:50:00,8.3,8.32,8.3,8.32,637000.0,6.0148,6.0293,6.0148,6.0293,637000.0
2010-01-06 12:55:00,8.32,8.32,8.31,8.32,417200.0,6.0293,6.0293,6.0221,6.0293,417200.0
2010-01-06 13:00:00,8.32,8.33,8.31,8.33,497400.0,6.0293,6.0366,6.0221,6.0366,497400.0
2010-01-06 13:05:00,8.32,8.33,8.3,8.31,544000.0,6.0293,6.0366,6.0148,6.0221,544000.0
2010-01-06 13:10:00,8.31,8.32,8.31,8.32,119800.0,6.0221,6.0293,6.0221,6.0293,119800.0
2010-01-06 13:15:00,8.32,8.32,8.31,8.31,186200.0,6.0293,6.0293,6.0221,6.0221,186200.0
2010-01-06 13:20:00,8.31,8.31,8.3,8.31,256600.0,6.0221,6.0221,6.0148,6.0221,256600.0
2010-01-06 13:25:00,8.31,8.31,8.3,8.3,305800.0,6.0221,6.0221,6.0148,6.0148,305800.0
2010-01-06 13:30:00,8.31,8.31,8.3,8.31,82600.0,6.0221,6.0221,6.0148,6.0221,82600.0
2010-01-06 13:35:00,8.3,8.31,8.3,8.31,155000.0,6.0148,6.0221,6.0148,6.0221,155000.0
2010-01-06 13:40:00,8.31,8.31,8.3,8.3,122800.0,6.0221,6.0221,6.0148,6.0148,122800.0
2010-01-06 13:45:00,8.3,8.31,8.3,8.3,137000.0,6.0148,6.0221,6.0148,6.0148,137000.0
2010-01-06 13:50:00,8.31,8.31,8.29,8.31,1088600.0,6.0221,6.0221,6.0076,6.0221,1088600.0
2010-01-06 13:55:00,8.31,8.31,8.3,8.3,333400.0,6.0221,6.0221,6.0148,6.0148,333400.0
2010-01-06 14:00:00,8.3,8.31,8.3,8.3,523000.0,6.0148,6.0221,6.0148,6.0148,523000.0
2010-01-06 14:05:00,8.29,8.31,8.29,8.31,181400.0,6.0076,6.0221,6.0076,6.0221,181400.0
2010-01-06 14:10:00,8.31,8.32,8.31,8.31,84200.0,6.0221,6.0293,6.0221,6.0221,84200.0
2010-01-06 14:15:00,8.32,8.32,8.31,8.31,191400.0,6.0293,6.0293,6.0221,6.0221,191400.0
2010-01-06 14:20:00,8.31,8.31,8.3,8.31,176200.0,6.0221,6.0221,6.0148,6.0221,176200.0
2010-01-06 14:25:00,8.31,8.31,8.3,8.31,395600.0,6.0221,6.0221,6.0148,6.0221,395600.0
2010-01-06 14:30:00,8.31,8.33,8.31,8.32,454800.0,6.0221,6.0366,6.0221,6.0293,454800.0
2010-01-06 14:35:00,8.32,8.34,8.32,8.33,351600.0,6.0293,6.0438,6.0293,6.0366,351600.0
2010-01-06 14:40:00,8.33,8.33,8.33,8.33,234600.0,6.0366,6.0366,6.0366,6.0366,234600.0
2010-01-06 14:45:00,8.33,8.33,8.31,8.32,690800.0,6.0366,6.0366,6.0221,6.0293,690800.0
2010-01-06 14:50:00,8.32,8.32,8.31,8.32,318800.0,6.0293,6.0293,6.0221,6.0293,318800.0
2010-01-06 14:55:00,8.32,8.32,8.31,8.32,37600.0,6.0293,6.0293,6.0221,6.0293,37600.0
2010-01-06 15:00:00,8.31,8.32,8.31,8.31,104800.0,6.0221,6.0293,6.0221,6.0221,104800.0
2010-01-06 15:05:00,8.31,8.31,8.3,8.31,613200.0,6.0221,6.0221,6.0148,6.0221,613200.0
2010-01-06 15:10:00,8.31,8.31,8.31,8.31,78800.0,6.0221,6.0221,6.0221,6.0221,78800.0
2010-01-06 15:15:00,8.31,8.31,8.3,8.31,304200.0,6.0221,6.0221,6.0148,6.0221,304200.0
2010-01-06 15:20:00,8.31,8.32,8.31,8.32,465600.0,6.0221,6.0293,6.0221,6.0293,465600.0
2010-01-06 15:25:00,8.31,8.32,8.31,8.31,306000.0,6.0221,6.0293,6.0221,6.0221,306000.0
2010-01-06 15:30:00,8.31,8.32,8.31,8.31,369200.0,6.0221,6.0293,6.0221,6.0221,369200.0
2010-01-06 15:35:00,8.31,8.32,8.31,8.32,125600.0,6.0221,6.0293,6.0221,6.0293,125600.0
2010-01-06 15:40:00,8.32,8.32,8.31,8.31,887200.0,6.0293,6.0293,6.0221,6.0221,887200.0
2010-01-06 15:45:00,8.31,8.31,8.3,8.3,873800.0,6.0221,6.0221,6.0148,6.0148,873800.0
2010-01-06 15:50:00,8.3,8.31,8.3,8.3,351800.0,6.0148,6.0221,6.0148,6.0148,351800.0
2010-01-06 15:55:00,8.3,8.31,8.3,8.31,1233800.0,6.0148,6.0221,6.0148,6.0221,1233800.0
2010-01-07 09:30:00,8.37,8.37,8.28,8.28,705600.0,6.0655,6.0655,6.0003,6.0003,705600.0
2010-01-07 09:35:00,8.28,8.31,8.28,8.31,259800.0,6.0003,6.0221,6.0003,6.0221,259800.0
2010-01-07 09:40:00,8.31,8.33,8.28,8.31,678600.0,6.0221,6.0366,6.0003,6.0221,678600.0
2010-01-07 09:45:00,8.31,8.32,8.3,8.32,588200.0,6.0221,6.0293,6.0148,6.0293,588200.0
2010-01-07 09:50:00,8.31,8.33,8.31,8.31,547800.0,6.0221,6.0366,6.0221,6.0221,547800.0
2010-01-07 09:55:00,8.31,8.33,8.3,8.33,584200.0,6.0221,6.0366,6.0148,6.0366,584200.0
2010-01-07 10:00:00,8.33,8.35,8.32,8.35,144800.0,6.0366,6.0511,6.0293,6.0511,144800.0
2010-01-07 10:05:00,8.35,8.35,8.34,8.35,633400.0,6.0511,6.0511,6.0438,6.0511,633400.0
2010-01-07 10:10:00,8.35,8.38,8.35,8.38,450000.0,6.0511,6.0728,6.0511,6.0728,450000.0
2010-01-07 10:15:00,8.38,8.4,8.37,8.39,524200.0,6.0728,6.0873,6.0655,6.08,524200.0
2010-01-07 10:20:00,8.38,8.39,8.38,8.38,309600.0,6.0728,6.08,6.0728,6.0728,309600.0
2010-01-07 10:25:00,8.38,8.39,8.37,8.38,420400.0,6.0728,6.08,6.0655,6.0728,420400.0
2010-01-07 10:30:00,8.38,8.4,8.38,8.4,416000.0,6.0728,6.0873,6.0728,6.0873,416000.0
2010-01-07 10:35:00,8.4,8.4,8.4,8.4,255400.0,6.0873,6.0873,6.0873,6.0873,255400.0
2010-01-07 10:40:00,8.4,8.4,8.4,8.4,86000.0,6.0873,6.0873,6.0873,6.0873,86000.0
2010-01-07 10:45:00,8.4,8.45,8.4,8.45,367400.0,6.0873,6.1235,6.0873,6.1235,367400.0
2010-01-07 10:50:00,8.45,8.46,8.45,8.45,308600.0,6.1235,6.1308,6.1235,6.1235,308600.0
2010-01-07 10:55:00,8.45,8.46,8.44,8.46,191200.0,6.1235,6.1308,6.1163,6.1308,191200.0
2010-01-07 11:00:00,8.46,8.47,8.46,8.47,211800.0,6.1308,6.138,6.1308,6.138,211800.0
2010-01-07 11:05:00,8.46,8.47,8.44,8.45,188200.0,6.1308,6.138,6.1163,6.1235,188200.0
2010-01-07 11:10:00,8.44,8.45,8.44,8.45,67800.0,6.1163,6.1235,6.1163,6.1235,67800.0
2010-01-07 11:15:00,8.45,8.46,8.44,8.46,346400.0,6.1235,6.1308,6.1163,6.1308,346400.0
2010-01-07 11:20:00,8.46,8.46,8.45,8.45,112200.0,6.1308,6.1308,6.1235,6.1235,112200.0
2010-01-07 11:25:00,8.46,8.47,8.45,8.47,674400.0,6.1308,6.138,6.1235,6.138,674400.0
2010-01-07 11:30:00,8.47,8.49,8.47,8.48,316400.0,6.138,6.1525,6.138,6.1453,316400.0
2010-01-07 11:35:00,8.49,8.49,8.47,8.48,431800.0,6.1525,6.1525,6.138,6.1453,431800.0
2010-01-07 11:40:00,8.48,8.48,8.47,8.47,61800.0,6.1453,6.1453,6.138,6.138,61800.0
2010-01-07 11:45:00,8.47,8.48,8.46,8.46,353000.0,6.138,6.1453,6.1308,6.1308,353000.0
2010-01-07 11:50:00,8.47,8.47,8.46,8.46,274800.0,6.138,6.138,6.1308,6.1308,274800.0
2010-01-07 11:55:00,8.46,8.47,8.46,8.47,27400.0,6.1308,6.138,6.1308,6.138,27400.0
2010-01-07 12:00:00,8.46,8.48,8.46,8.48,424600.0,6.1308,6.1453,6.1308,6.1453,424600.0
2010-01-07 12:05:00,8.48,8.48,8.47,8.47,42800.0,6.1453,6.1453,6.138,6.138,42800.0
2010-01-07 12:10:00,8.48,8.48,8.46,8.47,261600.0,6.1453,6.1453,6.1308,6.138,261600.0
2010-01-07 12:15:00,8.47,8.47,8.46,8.47,171000.0,6.138,6.138,6.1308,6.138,171000.0
2010-01-07 12:20:00,8.47,8.48,8.47,8.47,413800.0,6.138,6.1453,6.138,6.138,413800.0
2010-01-07 12:25:00,8.47,8.49,8.47,8.49,485200.0,6.138,6.1525,6.138,6.1525,485200.0
2010-01-07 12:30:00,8.49,8.49,8.48,8.48,119400.0,6.1525,6.1525,6.1453,6.1453,119400.0
2010-01-07 12:35:00,8.49,8.49,8.47,8.47,875800.0,6.1525,6.1525,6.138,6.138,875800.0
2010-01-07 12:40:00,8.47,8.5,8.47,8.49,814600.0,6.138,6.1598,6.138,6.1525,814600.0
2010-01-07 12:45:00,8.49,8.5,8.49,8.49,263200.0,6.1525,6.1598,6.1525,6.1525,263200.0
2010-01-07 12:50:00,8.49,8.51,8.49,8.51,489600.0,6.1525,6.167,6.1525,6.167,489600.0
2010-01-07 12:55:00,8.51,8.53,8.51,8.52,876000.0,6.167,6.1815,6.167,6.1742,876000.0
2010-01-07 13:00:00,8.52,8.52,8.49,8.49,346800.0,6.1742,6.1742,6.1525,6.1525,346800.0
2010-01-07 13:05:00,8.5,8.5,8.49,8.49,245000.0,6.1598,6.1598,6.1525,6.1525,245000.0
2010-01-07 13:10:00,8.49,8.52,8.49,8.51,863200.0,6.1525,6.1742,6.1525,6.167,863200.0
2010-01-07 13:15:00,8.51,8.51,8.49,8.49,272800.0,6.167,6.167,6.1525,6.1525,272800.0
2010-01-07 13:20:00,8.5,8.5,8.49,8.49,28800.0,6.1598,6.1598,6.1525,6.1525,28800.0
2010-01-07 13:25:00,8.49,8.5,8.49,8.49,240400.0,6.1525,6.1598,6.1525,6.1525,240400.0
2010-01-07 13:30:00,8.49,8.49,8.48,8.48,73400.0,6.1525,6.1525,6.1453,6.1453,73400.0
2010-01-07 13:35:00,8.48,8.5,8.48,8.49,378800.0,6.1453,6.1598,6.1453,6.1525,378800.0
2010-01-07 13:40:00,8.49,8.49,8.48,8.49,319000.0,6.1525,6.1525,6.1453,6.1525,319000.0
2010-01-07 13:45:00,8.49,8.49,8.49,8.49,65400.0,6.1525,6.1525,6.1525,6.1525,65400.0
2010-01-07 13:50:00,8.49,8.49,8.47,8.47,146200.0,6.1525,6.1525,6.138,6.138,146200.0
2010-01-07 13:55:00,8.47,8.48,8.47,8.47,139000.0,6.138,6.1453,6.138,6.138,139000.0
2010-01-07 14:00:00,8.47,8.49,8.47,8.47,402200.0,6.138,6.1525,6.138,6.138,402200.0
2010-01-07 14:05:00,8.47,8.47,8.47,8.47,56200.0,6.138,6.138,6.138,6.138,56200.0
2010-01-07 14:10:00,8.47,8.47,8.47,8.47,63000.0,6.138,6.138,6.138,6.138,63000.0
2010-01-07 14:15:00,8.47,8.47,8.47,8.47,81200.0,6.138,6.138,6.138,6.138,81200.0
2010-01-07 14:20:00,8.47,8.48,8.47,8.48,200200.0,6.138,6.1453,6.138,6.1453,200200.0
2010-01-07 14:25:00,8.48,8.48,8.47,8.47,176200.0,6.1453,6.1453,6.138,6.138,176200.0
2010-01-07 14:30:00,8.47,8.49,8.47,8.48,607800.0,6.138,6.1525,6.138,6.1453,607800.0
2010-01-07 14:35:00,8.49,8.49,8.47,8.49,686400.0,6.1525,6.1525,6.138,6.1525,686400.0
2010-01-07 14:40:00,8.49,8.49,8.48,8.48,185800.0,6.1525,6.1525,6.1453,6.1453,185800.0
2010-01-07 14:45:00,8.49,8.49,8.48,8.49,50400.0,6.1525,6.1525,6.1453,6.1525,50400.0
2010-01-07 14:50:00,8.49,8.49,8.47,8.47,103000.0,6.1525,6.1525,6.138,6.138,103000.0
2010-01-07 14:55:00,8.48,8.48,8.47,8.47,98000.0,6.1453,6.1453,6.138,6.138,98000.0
2010-01-07 15:00:00,8.47,8.48,8.47,8.48,519800.0,6.138,6.1453,6.138,6.1453,519800.0
2010-01-07 15:05:00,8.48,8.49,8.47,8.49,262000.0,6.1453,6.1525,6.138,6.1525,262000.0
2010-01-07 15:10:00,8.49,8.49,8.49,8.49,351400.0,6.1525,6.1525,6.1525,6.1525,351400.0
2010-01-07 15:15:00,8.49,8.49,8.48,8.49,223800.0,6.1525,6.1525,6.1453,6.1525,223800.0
2010-01-07 15:20:00,8.49,8.49,8.47,8.49,310000.0,6.1525,6.1525,6.138,6.1525,310000.0
2010-01-07 15:25:00,8.49,8.49,8.48,8.49,236600.0,6.1525,6.1525,6.1453,6.1525,236600.0
2010-01-07 15:30:00,8.49,8.49,8.48,8.49,385400.0,6.1525,6.1525,6.1453,6.1525,385400.0
2010-01-07 15:35:00,8.49,8.49,8.49,8.49,715800.0,6.1525,6.1525,6.1525,6.1525,715800.0
2010-01-07 15:40:00,8.49,8.5,8.49,8.49,322000.0,6.1525,6.1598,6.1525,6.1525,322000.0
2010-01-07 15:45:00,8.49,8.51,8.49,8.49,699600.0,6.1525,6.167,6.1525,6.1525,699600.0
2010-01-07 15:50:00,8.49,8.49,8.48,8.48,617000.0,6.1525,6.1525,6.1453,6.1453,617000.0
2010-01-07 15:55:00,8.48,8.49,8.47,8.49,1364200.0,6.1453,6.1525,6.138,6.1525,1364200.0
2010-01-08 09:30:00,8.47,8.5,8.45,8.49,560000.0,6.138,6.1598,6.1235,6.1525,560000.0
2010-01-08 09:35:00,8.49,8.51,8.44,8.45,543000.0,6.1525,6.167,6.1163,6.1235,543000.0
2010-01-08 09:40:00,8.46,8.47,8.42,8.46,454600.0,6.1308,6.138,6.1018,6.1308,454600.0
2010-01-08 09:45:00,8.46,8.48,8.46,8.47,221000.0,6.1308,6.1453,6.1308,6.138,221000.0
2010-01-08 09:50:00,8.47,8.48,8.47,8.47,223200.0,6.138,6.1453,6.138,6.138,223200.0
2010-01-08 09:55:00,8.47,8.51,8.47,8.5,422800.0,6.138,6.167,6.138,6.1598,422800.0
2010-01-08 10:00:00,8.51,8.54,8.49,8.52,542000.0,6.167,6.1887,6.1525,6.1742,542000.0
2010-01-08 10:05:00,8.52,8.53,8.49,8.49,265800.0,6.1742,6.1815,6.1525,6.1525,265800.0
2010-01-08 10:10:00,8.49,8.52,8.49,8.51,548400.0,6.1525,6.1742,6.1525,6.167,548400.0
2010-01-08 10:15:00,8.51,8.51,8.49,8.49,267000.0,6.167,6.167,6.1525,6.1525,267000.0
2010-01-08 10:20:00,8.49,8.5,8.48,8.49,294400.0,6.1525,6.1598,6.1453,6.1525,294400.0
2010-01-08 10:25:00,8.49,8.49,8.47,8.47,386000.0,6.1525,6.1525,6.138,6.138,386000.0
2010-01-08 10:30:00,8.47,8.47,8.45,8.45,312800.0,6.138,6.138,6.1235,6.1235,312800.0
2010-01-08 10:35:00,8.45,8.46,8.45,8.45,477400.0,6.1235,6.1308,6.1235,6.1235,477400.0
2010-01-08 10:40:00,8.45,8.45,8.43,8.43,380800.0,6.1235,6.1235,6.109,6.109,380800.0
2010-01-08 10:45:00,8.43,8.44,8.4,8.4,268400.0,6.109,6.1163,6.0873,6.0873,268400.0
2010-01-08 10:50:00,8.41,8.41,8.4,8.4,15800.0,6.0945,6.0945,6.0873,6.0873,15800.0
2010-01-08 10:55:00,8.41,8.44,8.4,8.44,221200.0,6.0945,6.1163,6.0873,6.1163,221200.0
2010-01-08 11:00:00,8.44,8.44,8.41,8.41,171600.0,6.1163,6.1163,6.0945,6.0945,171600.0
2010-01-08 11:05:00,8.41,8.44,8.41,8.44,281000.0,6.0945,6.1163,6.0945,6.1163,281000.0
2010-01-08 11:10:00,8.44,8.44,8.44,8.44,26000.0,6.1163,6.1163,6.1163,6.1163,26000.0
2010-01-08 11:15:00,8.44,8.46,8.44,8.45,261000.0,6.1163,6.1308,6.1163,6.1235,261000.0
2010-01-08 11:20:00,8.46,8.48,8.46,8.47,296800.0,6.1308,6.1453,6.1308,6.138,296800.0
2010-01-08 11:25:00,8.47,8.49,8.47,8.48,445200.0,6.138,6.1525,6.138,6.1453,445200.0
2010-01-08 11:30:00,8.48,8.49,8.47,8.47,262600.0,6.1453,6.1525,6.138,6.138,262600.0
2010-01-08 11:35:00,8.47,8.49,8.46,8.47,1423600.0,6.138,6.1525,6.1308,6.138,1423600.0
2010-01-08 11:40:00,8.47,8.47,8.47,8.47,254800.0,6.138,6.138,6.138,6.138,254800.0
2010-01-08 11:45:00,8.47,8.49,8.47,8.47,202200.0,6.138,6.1525,6.138,6.138,202200.0
2010-01-08 11:50:00,8.47,8.47,8.46,8.46,242400.0,6.138,6.138,6.1308,6.1308,242400.0
2010-01-08 11:55:00,8.47,8.48,8.46,8.48,148000.0,6.138,6.1453,6.1308,6.1453,148000.0
2010-01-08 12:00:00,8.48,8.48,8.47,8.47,109200.0,6.1453,6.1453,6.138,6.138,109200.0
2010-01-08 12:05:00,8.47,8.48,8.47,8.47,164400.0,6.138,6.1453,6.138,6.138,164400.0
2010-01-08 12:10:00,8.47,8.48,8.47,8.48,216600.0,6.138,6.1453,6.138,6.1453,216600.0
2010-01-08 12:15:00,8.47,8.48,8.47,8.47,188600.0,6.138,6.1453,6.138,6.138,188600.0
2010-01-08 12:20:00,8.47,8.48,8.47,8.47,31600.0,6.138,6.1453,6.138,6.138,31600.0
2010-01-08 12:25:00,8.47,8.48,8.47,8.48,27800.0,6.138,6.1453,6.138,6.1453,27800.0
2010-01-08 12:30:00,8.47,8.48,8.47,8.47,187400.0,6.138,6.1453,6.138,6.138,187400.0
2010-01-08 12:35:00,8.47,8.47,8.47,8.47,149200.0,6.138,6.138,6.138,6.138,149200.0
2010-01-08 12:40:00,8.47,8.48,8.47,8.47,317800.0,6.138,6.1453,6.138,6.138,317800.0
2010-01-08 12:45:00,8.47,8.47,8.47,8.47,192000.0,6.138,6.138,6.138,6.138,192000.0
2010-01-08 12:50:00,8.47,8.48,8.47,8.48,205800.0,6.138,6.1453,6.138,6.1453,205800.0
2010-01-08 12:55:00,8.48,8.49,8.47,8.49,446000.0,6.1453,6.1525,6.138,6.1525,446000.0
2010-01-08 13:00:00,8.49,8.5,8.49,8.5,186600.0,6.1525,6.1598,6.1525,6.1598,186600.0
2010-01-08 13:05:00,8.5,8.51,8.49,8.49,293400.0,6.1598,6.167,6.1525,6.1525,293400.0
2010-01-08 13:10:00,8.49,8.5,8.49,8.49,109600.0,6.1525,6.1598,6.1525,6.1525,109600.0
2010-01-08 13:15:00,8.49,8.5,8.48,8.48,203600.0,6.1525,6.1598,6.1453,6.1453,203600.0
2010-01-08 13:20:00,8.48,8.48,8.46,8.47,516800.0,6.1453,6.1453,6.1308,6.138,516800.0
2010-01-08 13:25:00,8.46,8.47,8.46,8.46,588000.0,6.1308,6.138,6.1308,6.1308,588000.0
2010-01-08 13:30:00,8.46,8.48,8.46,8.47,392200.0,6.1308,6.1453,6.1308,6.138,392200.0
2010-01-08 13:35:00,8.47,8.49,8.47,8.47,136200.0,6.138,6.1525,6.138,6.138,136200.0
2010-01-08 13:40:00,8.48,8.48,8.47,8.47,106400.0,6.1453,6.1453,6.138,6.138,106400.0
2010-01-08 13:45:00,8.47,8.47,8.47,8.47,145000.0,6.138,6.138,6.138,6.138,145000.0
2010-01-08 13:50:00,8.47,8.47,8.47,8.47,378800.0,6.138,6.138,6.138,6.138,378800.0
2010-01-08 13:55:00,8.47,8.47,8.46,8.47,648000.0,6.138,6.138,6.1308,6.138,648000.0
2010-01-08 14:00:00,8.47,8.47,8.45,8.46,159400.0,6.138,6.138,6.1235,6.1308,159400.0
2010-01-08 14:05:00,8.46,8.47,8.46,8.47,124400.0,6.1308,6.138,6.1308,6.138,124400.0
2010-01-08 14:10:00,8.46,8.47,8.46,8.46,16600.0,6.1308,6.138,6.1308,6.1308,16600.0
2010-01-08 14:15:00,8.46,8.47,8.46,8.47,385800.0,6.1308,6.138,6.1308,6.138,385800.0
2010-01-08 14:20:00,8.46,8.47,8.46,8.46,426400.0,6.1308,6.138,6.1308,6.1308,426400.0
2010-01-08 14:25:00,8.46,8.46,8.46,8.46,192600.0,6.1308,6.1308,6.1308,6.1308,192600.0
2010-01-08 14:30:00,8.46,8.46,8.45,8.45,215600.0,6.1308,6.1308,6.1235,6.1235,215600.0
2010-01-08 14:35:00,8.45,8.46,8.44,8.45,300200.0,6.1235,6.1308,6.1163,6.1235,300200.0
2010-01-08 14:40:00,8.45,8.47,8.44,8.44,386000.0,6.1235,6.138,6.1163,6.1163,386000.0
2010-01-08 14:45:00,8.45,8.46,8.44,8.46,269600.0,6.1235,6.1308,6.1163,6.1308,269600.0
2010-01-08 14:50:00,8.46,8.46,8.45,8.45,216000.0,6.1308,6.1308,6.1235,6.1235,216000.0
2010-01-08 14:55:00,8.45,8.45,8.44,8.44,231400.0,6.1235,6.1235,6.1163,6.1163,231400.0
2010-01-08 15:00:00,8.44,8.45,8.43,8.44,453800.0,6.1163,6.1235,6.109,6.1163,453800.0
2010-01-08 15:05:00,8.44,8.46,8.44,8.46,167800.0,6.1163,6.1308,6.1163,6.1308,167800.0
2010-01-08 15:10:00,8.46,8.46,8.45,8.46,74000.0,6.1308,6.1308,6.1235,6.1308,74000.0
2010-01-08 15:15:00,8.46,8.46,8.44,8.44,416000.0,6.1308,6.1308,6.1163,6.1163,416000.0
2010-01-08 15:20:00,8.43,8.44,8.43,8.44,245400.0,6.109,6.1163,6.109,6.1163,245400.0
2010-01-08 15:25:00,8.44,8.45,8.44,8.45,87800.0,6.1163,6.1235,6.1163,6.1235,87800.0
2010-01-08 15:30:00,8.45,8.45,8.44,8.45,72400.0,6.1235,6.1235,6.1163,6.1235,72400.0
2010-01-08 15:35:00,8.45,8.45,8.44,8.45,175200.0,6.1235,6.1235,6.1163,6.1235,175200.0
2010-01-08 15:40:00,8.45,8.46,8.45,8.46,248000.0,6.1235,6.1308,6.1235,6.1308,248000.0
2010-01-08 15:45:00,8.46,8.46,8.45,8.46,313800.0,6.1308,6.1308,6.1235,6.1308,313800.0
2010-01-08 15:50:00,8.46,8.46,8.45,8.46,418800.0,6.1308,6.1308,6.1235,6.1308,418800.0
2010-01-08 15:55:00,8.46,8.46,8.46,8.46,1111800.0,6.1308,6.1308,6.1308,6.1308,1111800.0
2010-01-11 09:30:00,8.45,8.5,8.44,8.47,667200.0,6.1235,6.1598,6.1163,6.138,667200.0
2010-01-11 09:35:00,8.47,8.47,8.46,8.47,982200.0,6.138,6.138,6.1308,6.138,982200.0
2010-01-11 09:40:00,8.47,8.47,8.46,8.47,886000.0,6.138,6.138,6.1308,6.138,886000.0
2010-01-11 09:45:00,8.47,8.48,8.45,8.46,1360400.0,6.138,6.1453,6.1235,6.1308,1360400.0
2010-01-11 09:50:00,8.46,8.46,8.44,8.44,245200.0,6.1308,6.1308,6.1163,6.1163,245200.0
2010-01-11 09:55:00,8.44,8.45,8.42,8.43,541400.0,6.1163,6.1235,6.1018,6.109,541400.0
2010-01-11 10:00:00,8.43,8.45,8.42,8.44,464200.0,6.109,6.1235,6.1018,6.1163,464200.0
2010-01-11 10:05:00,8.44,8.44,8.42,8.42,583800.0,6.1163,6.1163,6.1018,6.1018,583800.0
2010-01-11 10:10:00,8.42,8.44,8.42,8.43,548400.0,6.1018,6.1163,6.1018,6.109,548400.0
2010-01-11 10:15:00,8.43,8.45,8.4,8.45,571400.0,6.109,6.1235,6.0873,6.1235,571400.0
2010-01-11 10:20:00,8.45,8.45,8.43,8.45,372600.0,6.1235,6.1235,6.109,6.1235,372600.0
2010-01-11 10:25:00,8.45,8.45,8.45,8.45,260000.0,6.1235,6.1235,6.1235,6.1235,260000.0
2010-01-11 10:30:00,8.45,8.45,8.44,8.44,194000.0,6.1235,6.1235,6.1163,6.1163,194000.0
2010-01-11 10:35:00,8.44,8.45,8.44,8.45,197800.0,6.1163,6.1235,6.1163,6.1235,197800.0
2010-01-11 10:40:00,8.44,8.45,8.43,8.43,345000.0,6.1163,6.1235,6.109,6.109,345000.0
2010-01-11 10:45:00,8.43,8.44,8.43,8.44,195400.0,6.109,6.1163,6.109,6.1163,195400.0
2010-01-11 10:50:00,8.44,8.44,8.44,8.44,184200.0,6.1163,6.1163,6.1163,6.1163,184200.0
2010-01-11 10:55:00,8.44,8.44,8.44,8.44,102000.0,6.1163,6.1163,6.1163,6.1163,102000.0
2010-01-11 11:00:00,8.44,8.44,8.43,8.44,212200.0,6.1163,6.1163,6.109,6.1163,212200.0
2010-01-11 11:05:00,8.44,8.44,8.39,8.39,552000.0,6.1163,6.1163,6.08,6.08,552000.0
2010-01-11 11:10:00,8.39,8.42,8.39,8.41,941000.0,6.08,6.1018,6.08,6.0945,941000.0
2010-01-11 11:15:00,8.4,8.42,8.4,8.4,829400.0,6.0873,6.1018,6.0873,6.0873,829400.0
2010-01-11 11:20:00,8.4,8.41,8.4,8.4,605800.0,6.0873,6.0945,6.0873,6.0873,605800.0
2010-01-11 11:25:00,8.4,8.4,8.4,8.4,123800.0,6.0873,6.0873,6.0873,6.0873,123800.0
2010-01-11 11:30:00,8.4,8.41,8.4,8.4,393200.0,6.0873,6.0945,6.0873,6.0873,393200.0
2010-01-11 11:35:00,8.4,8.4,8.38,8.4,272600.0,6.0873,6.0873,6.0728,6.0873,272600.0
2010-01-11 11:40:00,8.4,8.4,8.4,8.4,89800.0,6.0873,6.0873,6.0873,6.0873,89800.0
2010-01-11 11:45:00,8.4,8.4,8.4,8.4,94400.0,6.0873,6.0873,6.0873,6.0873,94400.0
2010-01-11 11:50:00,8.4,8.4,8.4,8.4,161400.0,6.0873,6.0873,6.0873,6.0873,161400.0
2010-01-11 11:55:00,8.4,8.4,8.4,8.4,55400.0,6.0873,6.0873,6.0873,6.0873,55400.0
2010-01-11 12:00:00,8.4,8.43,8.4,8.42,591800.0,6.0873,6.109,6.0873,6.1018,591800.0
2010-01-11 12:05:00,8.42,8.42,8.42,8.42,30800.0,6.1018,6.1018,6.1018,6.1018,30800.0
2010-01-11 12:10:00,8.42,8.42,8.42,8.42,118200.0,6.1018,6.1018,6.1018,6.1018,118200.0
2010-01-11 12:15:00,8.42,8.42,8.42,8.42,176000.0,6.1018,6.1018,6.1018,6.1018,176000.0
2010-01-11 12:20:00,8.42,8.42,8.42,8.42,165200.0,6.1018,6.1018,6.1018,6.1018,165200.0
2010-01-11 12:25:00,8.42,8.42,8.4,8.4,704200.0,6.1018,6.1018,6.0873,6.0873,704200.0
2010-01-11 12:30:00,8.4,8.4,8.38,8.39,604400.0,6.0873,6.0873,6.0728,6.08,604400.0
2010-01-11 12:35:00,8.38,8.39,8.38,8.38,582600.0,6.0728,6.08,6.0728,6.0728,582600.0
2010-01-11 12:40:00,8.38,8.39,8.38,8.38,111200.0,6.0728,6.08,6.0728,6.0728,111200.0
2010-01-11 12:45:00,8.39,8.39,8.37,8.37,446600.0,6.08,6.08,6.0655,6.0655,446600.0
2010-01-11 12:50:00,8.37,8.38,8.37,8.38,335400.0,6.0655,6.0728,6.0655,6.0728,335400.0
2010-01-11 12:55:00,8.38,8.38,8.38,8.38,103800.0,6.0728,6.0728,6.0728,6.0728,103800.0
2010-01-11 13:00:00,8.38,8.38,8.38,8.38,48000.0,6.0728,6.0728,6.0728,6.0728,48000.0
2010-01-11 13:05:00,8.38,8.4,8.38,8.39,727000.0,6.0728,6.0873,6.0728,6.08,727000.0
2010-01-11 13:10:00,8.39,8.39,8.38,8.38,110600.0,6.08,6.08,6.0728,6.0728,110600.0
2010-01-11 13:15:00,8.39,8.4,8.38,8.38,148800.0,6.08,6.0873,6.0728,6.0728,148800.0
2010-01-11 13:20:00,8.38,8.4,8.38,8.39,606000.0,6.0728,6.0873,6.0728,6.08,606000.0
2010-01-11 13:25:00,8.39,8.41,8.38,8.41,302400.0,6.08,6.0945,6.0728,6.0945,302400.0
2010-01-11 13:30:00,8.41,8.41,8.4,8.4,277200.0,6.0945,6.0945,6.0873,6.0873,277200.0
2010-01-11 13:35:00,8.4,8.41,8.4,8.4,149000.0,6.0873,6.0945,6.0873,6.0873,149000.0
2010-01-11 13:40:00,8.4,8.4,8.4,8.4,256600.0,6.0873,6.0873,6.0873,6.0873,256600.0
2010-01-11 13:45:00,8.4,8.43,8.4,8.42,318000.0,6.0873,6.109,6.0873,6.1018,318000.0
2010-01-11 13:50:00,8.42,8.42,8.4,8.4,589400.0,6.1018,6.1018,6.0873,6.0873,589400.0
2010-01-11 13:55:00,8.4,8.4,8.4,8.4,332200.0,6.0873,6.0873,6.0873,6.0873,332200.0
2010-01-11 14:00:00,8.4,8.4,8.4,8.4,264400.0,6.0873,6.0873,6.0873,6.0873,264400.0
2010-01-11 14:05:00,8.4,8.41,8.4,8.4,142800.0,6.0873,6.0945,6.0873,6.0873,142800.0
2010-01-11 14:10:00,8.4,8.41,8.4,8.41,217400.0,6.0873,6.0945,6.0873,6.0945,217400.0
2010-01-11 14:15:00,8.41,8.41,8.4,8.41,41400.0,6.0945,6.0945,6.0873,6.0945,41400.0
2010-01-11 14:20:00,8.41,8.42,8.4,8.41,107000.0,6.0945,6.1018,6.0873,6.0945,107000.0
2010-01-11 14:25:00,8.41,8.42,8.4,8.41,221200.0,6.0945,6.1018,6.0873,6.0945,221200.0
2010-01-11 14:30:00,8.4,8.41,8.4,8.41,77400.0,6.0873,6.0945,6.0873,6.0945,77400.0
2010-01-11 14:35:00,8.4,8.41,8.4,8.4,59200.0,6.0873,6.0945,6.0873,6.0873,59200.0
2010-01-11 14:40:00,8.41,8.42,8.4,8.41,226000.0,6.0945,6.1018,6.0873,6.0945,226000.0
2010-01-11 14:45:00,8.41,8.43,8.41,8.42,534000.0,6.0945,6.109,6.0945,6.1018,534000.0
2010-01-11 14:50:00,8.42,8.44,8.42,8.44,1162400.0,6.1018,6.1163,6.1018,6.1163,1162400.0
2010-01-11 14:55:00,8.44,8.44,8.43,8.43,420000.0,6.1163,6.1163,6.109,6.109,420000.0
2010-01-11 15:00:00,8.43,8.43,8.42,8.43,667200.0,6.109,6.109,6.1018,6.109,667200.0
2010-01-11 15:05:00,8.43,8.44,8.42,8.43,470200.0,6.109,6.1163,6.1018,6.109,470200.0
2010-01-11 15:10:00,8.43,8.44,8.43,8.43,447800.0,6.109,6.1163,6.109,6.109,447800.0
2010-01-11 15:15:00,8.43,8.43,8.42,8.42,432000.0,6.109,6.109,6.1018,6.1018,432000.0
2010-01-11 15:20:00,8.42,8.42,8.4,8.4,1094200.0,6.1018,6.1018,6.0873,6.0873,1094200.0
2010-01-11 15:25:00,8.4,8.42,8.4,8.42,1527600.0,6.0873,6.1018,6.0873,6.1018,1527600.0
2010-01-11 15:30:00,8.42,8.42,8.41,8.41,371400.0,6.1018,6.1018,6.0945,6.0945,371400.0
2010-01-11 15:35:00,8.41,8.42,8.4,8.4,427600.0,6.0945,6.1018,6.0873,6.0873,427600.0
2010-01-11 15:40:00,8.4,8.41,8.4,8.4,485800.0,6.0873,6.0945,6.0873,6.0873,485800.0
2010-01-11 15:45:00,8.4,8.41,8.38,8.38,685200.0,6.0873,6.0945,6.0728,6.0728,685200.0
2010-01-11 15:50:00,8.38,8.4,8.38,8.4,1800400.0,6.0728,6.0873,6.0728,6.0873,1800400.0
2010-01-11 15:55:00,8.4,8.42,8.39,8.4,2177400.0,6.0873,6.1018,6.08,6.0873,2177400.0
2010-01-12 09:30:00,8.38,8.38,8.33,8.33,420600.0,6.0728,6.0728,6.0366,6.0366,420600.0
2010-01-12 09:35:00,8.33,8.34,8.31,8.31,342400.0,6.0366,6.0438,6.0221,6.0221,342400.0
2010-01-12 09:40:00,8.31,8.34,8.31,8.31,503600.0,6.0221,6.0438,6.0221,6.0221,503600.0
2010-01-12 09:45:00,8.31,8.33,8.28,8.29,693600.0,6.0221,6.0366,6.0003,6.0076,693600.0
2010-01-12 09:50:00,8.29,8.31,8.29,8.31,369000.0,6.0076,6.0221,6.0076,6.0221,369000.0
2010-01-12 09:55:00,8.31,8.33,8.31,8.33,504800.0,6.0221,6.0366,6.0221,6.0366,504800.0
2010-01-12 10:00:00,8.33,8.35,8.33,8.35,630000.0,6.0366,6.0511,6.0366,6.0511,630000.0
2010-01-12 10:05:00,8.35,8.35,8.34,8.34,425600.0,6.0511,6.0511,6.0438,6.0438,425600.0
2010-01-12 10:10:00,8.34,8.34,8.32,8.32,198800.0,6.0438,6.0438,6.0293,6.0293,198800.0
2010-01-12 10:15:00,8.32,8.33,8.31,8.31,166200.0,6.0293,6.0366,6.0221,6.0221,166200.0
2010-01-12 10:20:00,8.31,8.32,8.31,8.32,370000.0,6.0221,6.0293,6.0221,6.0293,370000.0
2010-01-12 10:25:00,8.32,8.33,8.31,8.33,188400.0,6.0293,6.0366,6.0221,6.0366,188400.0
2010-01-12 10:30:00,8.33,8.33,8.32,8.33,326200.0,6.0366,6.0366,6.0293,6.0366,326200.0
2010-01-12 10:35:00,8.32,8.33,8.31,8.31,176800.0,6.0293,6.0366,6.0221,6.0221,176800.0
2010-01-12 10:40:00,8.31,8.34,8.31,8.33,365800.0,6.0221,6.0438,6.0221,6.0366,365800.0
2010-01-12 10:45:00,8.33,8.34,8.32,8.34,341200.0,6.0366,6.0438,6.0293,6.0438,341200.0
2010-01-12 10:50:00,8.34,8.34,8.33,8.33,188800.0,6.0438,6.0438,6.0366,6.0366,188800.0
2010-01-12 10:55:00,8.33,8.33,8.32,8.32,155600.0,6.0366,6.0366,6.0293,6.0293,155600.0
2010-01-12 11:00:00,8.33,8.33,8.31,8.31,182400.0,6.0366,6.0366,6.0221,6.0221,182400.0
2010-01-12 11:05:00,8.31,8.31,8.3,8.31,364600.0,6.0221,6.0221,6.0148,6.0221,364600.0
2010-01-12 11:10:00,8.31,8.33,8.31,8.33,676800.0,6.0221,6.0366,6.0221,6.0366,676800.0
2010-01-12 11:15:00,8.33,8.33,8.31,8.31,596200.0,6.0366,6.0366,6.0221,6.0221,596200.0
2010-01-12 11:20:00,8.32,8.32,8.31,8.31,325800.0,6.0293,6.0293,6.0221,6.0221,325800.0
2010-01-12 11:25:00,8.31,8.31,8.31,8.31,80800.0,6.0221,6.0221,6.0221,6.0221,80800.0
2010-01-12 11:30:00,8.31,8.31,8.3,8.3,165800.0,6.0221,6.0221,6.0148,6.0148,165800.0
2010-01-12 11:35:00,8.3,8.33,8.3,8.32,492600.0,6.0148,6.0366,6.0148,6.0293,492600.0
2010-01-12 11:40:00,8.33,8.34,8.32,8.33,195600.0,6.0366,6.0438,6.0293,6.0366,195600.0
2010-01-12 11:45:00,8.33,8.34,8.31,8.32,299800.0,6.0366,6.0438,6.0221,6.0293,299800.0
2010-01-12 11:50:00,8.31,8.32,8.31,8.32,237200.0,6.0221,6.0293,6.0221,6.0293,237200.0
2010-01-12 11:55:00,8.32,8.32,8.31,8.32,66800.0,6.0293,6.0293,6.0221,6.0293,66800.0
2010-01-12 12:00:00,8.32,8.32,8.28,8.28,362600.0,6.0293,6.0293,6.0003,6.0003,362600.0
2010-01-12 12:05:00,8.28,8.31,8.28,8.3,517400.0,6.0003,6.0221,6.0003,6.0148,517400.0
2010-01-12 12:10:00,8.3,8.31,8.3,8.3,279200.0,6.0148,6.0221,6.0148,6.0148,279200.0
2010-01-12 12:15:00,8.3,8.33,8.29,8.3,647800.0,6.0148,6.0366,6.0076,6.0148,647800.0
2010-01-12 12:20:00,8.31,8.31,8.27,8.27,670000.0,6.0221,6.0221,5.9931,5.9931,670000.0
2010-01-12 12:25:00,8.27,8.28,8.26,8.28,555800.0,5.9931,6.0003,5.9858,6.0003,555800.0
2010-01-12 12:30:00,8.28,8.28,8.26,8.26,601400.0,6.0003,6.0003,5.9858,5.9858,601400.0
2010-01-12 12:35:00,8.26,8.29,8.26,8.29,182600.0,5.9858,6.0076,5.9858,6.0076,182600.0
2010-01-12 12:40:00,8.29,8.29,8.28,8.29,162400.0,6.0076,6.0076,6.0003,6.0076,162400.0
2010-01-12 12:45:00,8.28,8.3,8.28,8.29,275400.0,6.0003,6.0148,6.0003,6.0076,275400.0
2010-01-12 12:50:00,8.29,8.29,8.27,8.28,535800.0,6.0076,6.0076,5.9931,6.0003,535800.0
2010-01-12 12:55:00,8.28,8.28,8.27,8.27,317600.0,6.0003,6.0003,5.9931,5.9931,317600.0
2010-01-12 13:00:00,8.27,8.28,8.27,8.27,136200.0,5.9931,6.0003,5.9931,5.9931,136200.0
2010-01-12 13:05:00,8.27,8.28,8.27,8.27,256200.0,5.9931,6.0003,5.9931,5.9931,256200.0
2010-01-12 13:10:00,8.27,8.27,8.27,8.27,125800.0,5.9931,5.9931,5.9931,5.9931,125800.0
2010-01-12 13:15:00,8.27,8.27,8.26,8.27,285200.0,5.9931,5.9931,5.9858,5.9931,285200.0
2010-01-12 13:20:00,8.26,8.27,8.26,8.27,130200.0,5.9858,5.9931,5.9858,5.9931,130200.0
2010-01-12 13:25:00,8.26,8.28,8.26,8.28,420200.0,5.9858,6.0003,5.9858,6.0003,420200.0
2010-01-12 13:30:00,8.28,8.29,8.27,8.29,542200.0,6.0003,6.0076,5.9931,6.0076,542200.0
2010-01-12 13:35:00,8.29,8.3,8.29,8.3,422400.0,6.0076,6.0148,6.0076,6.0148,422400.0
2010-01-12 13:40:00,8.3,8.3,8.26,8.26,566000.0,6.0148,6.0148,5.9858,5.9858,566000.0
2010-01-12 13:45:00,8.26,8.27,8.24,8.26,1013200.0,5.9858,5.9931,5.9713,5.9858,1013200.0
2010-01-12 13:50:00,8.26,8.27,8.24,8.27,571200.0,5.9858,5.9931,5.9713,5.9931,571200.0
2010-01-12 13:55:00,8.27,8.27,8.26,8.26,297800.0,5.9931,5.9931,5.9858,5.9858,297800.0
2010-01-12 14:00:00,8.26,8.27,8.24,8.25,365000.0,5.9858,5.9931,5.9713,5.9786,365000.0
2010-01-12 14:05:00,8.25,8.25,8.24,8.24,191400.0,5.9786,5.9786,5.9713,5.9713,191400.0
2010-01-12 14:10:00,8.24,8.25,8.24,8.24,529400.0,5.9713,5.9786,5.9713,5.9713,529400.0
2010-01-12 14:15:00,8.24,8.24,8.23,8.24,426200.0,5.9713,5.9713,5.9641,5.9713,426200.0
2010-01-12 14:20:00,8.24,8.24,8.24,8.24,119200.0,5.9713,5.9713,5.9713,5.9713,119200.0
2010-01-12 14:25:00,8.24,8.24,8.22,8.23,247000.0,5.9713,5.9713,5.9568,5.9641,247000.0
2010-01-12 14:30:00,8.23,8.24,8.22,8.22,390000.0,5.9641,5.9713,5.9568,5.9568,390000.0
2010-01-12 14:35:00,8.22,8.23,8.22,8.22,156000.0,5.9568,5.9641,5.9568,5.9568,156000.0
2010-01-12 14:40:00,8.22,8.22,8.21,8.21,393200.0,5.9568,5.9568,5.9496,5.9496,393200.0
2010-01-12 14:45:00,8.21,8.22,8.21,8.22,366600.0,5.9496,5.9568,5.9496,5.9568,366600.0
2010-01-12 14:50:00,8.22,8.22,8.22,8.22,86200.0,5.9568,5.9568,5.9568,5.9568,86200.0
2010-01-12 14:55:00,8.22,8.23,8.22,8.22,213600.0,5.9568,5.9641,5.9568,5.9568,213600.0
2010-01-12 15:00:00,8.23,8.23,8.22,8.22,306400.0,5.9641,5.9641,5.9568,5.9568,306400.0
2010-01-12 15:05:00,8.22,8.22,8.22,8.22,221400.0,5.9568,5.9568,5.9568,5.9568,221400.0
2010-01-12 15:10:00,8.22,8.26,8.22,8.24,780200.0,5.9568,5.9858,5.9568,5.9713,780200.0
2010-01-12 15:15:00,8.24,8.25,8.23,8.24,900400.0,5.9713,5.9786,5.9641,5.9713,900400.0
2010-01-12 15:20:00,8.24,8.24,8.24,8.24,240000.0,5.9713,5.9713,5.9713,5.9713,240000.0
2010-01-12 15:25:00,8.24,8.24,8.23,8.23,187000.0,5.9713,5.9713,5.9641,5.9641,187000.0
2010-01-12 15:30:00,8.23,8.24,8.22,8.22,387800.0,5.9641,5.9713,5.9568,5.9568,387800.0
2010-01-12 15:35:00,8.22,8.24,8.22,8.22,405800.0,5.9568,5.9713,5.9568,5.9568,405800.0
2010-01-12 15:40:00,8.23,8.24,8.22,8.22,1167200.0,5.9641,5.9713,5.9568,5.9568,1167200.0
2010-01-12 15:45:00,8.22,8.22,8.22,8.22,457000.0,5.9568,5.9568,5.9568,5.9568,457000.0
2010-01-12 15:50:00,8.22,8.24,8.22,8.24,1539200.0,5.9568,5.9713,5.9568,5.9713,1539200.0
2010-01-12 15:55:00,8.24,8.25,8.24,8.25,2830600.0,5.9713,5.9786,5.9713,5.9786,2830600.0
2010-01-13 09:30:00,8.31,8.38,8.31,8.38,620600.0,6.0221,6.0728,6.0221,6.0728,620600.0
2010-01-13 09:35:00,8.37,8.38,8.34,8.36,528000.0,6.0655,6.0728,6.0438,6.0583,528000.0
2010-01-13 09:40:00,8.35,8.37,8.35,8.36,406000.0,6.0511,6.0655,6.0511,6.0583,406000.0
2010-01-13 09:45:00,8.36,8.37,8.34,8.34,683000.0,6.0583,6.0655,6.0438,6.0438,683000.0
2010-01-13 09:50:00,8.34,8.35,8.33,8.35,251200.0,6.0438,6.0511,6.0366,6.0511,251200.0
2010-01-13 09:55:00,8.35,8.35,8.34,8.35,426000.0,6.0511,6.0511,6.0438,6.0511,426000.0
2010-01-13 10:00:00,8.35,8.35,8.34,8.35,735400.0,6.0511,6.0511,6.0438,6.0511,735400.0
2010-01-13 10:05:00,8.35,8.36,8.35,8.36,215200.0,6.0511,6.0583,6.0511,6.0583,215200.0
2010-01-13 10:10:00,8.36,8.37,8.35,8.37,277600.0,6.0583,6.0655,6.0511,6.0655,277600.0
2010-01-13 10:15:00,8.37,8.37,8.32,8.33,415400.0,6.0655,6.0655,6.0293,6.0366,415400.0
2010-01-13 10:20:00,8.33,8.35,8.31,8.34,357600.0,6.0366,6.0511,6.0221,6.0438,357600.0
2010-01-13 10:25:00,8.35,8.35,8.33,8.34,470000.0,6.0511,6.0511,6.0366,6.0438,470000.0
2010-01-13 10:30:00,8.34,8.35,8.33,8.35,198600.0,6.0438,6.0511,6.0366,6.0511,198600.0
2010-01-13 10:35:00,8.34,8.37,8.34,8.35,711600.0,6.0438,6.0655,6.0438,6.0511,711600.0
2010-01-13 10:40:00,8.36,8.36,8.31,8.33,380400.0,6.0583,6.0583,6.0221,6.0366,380400.0
2010-01-13 10:45:00,8.32,8.35,8.32,8.34,820200.0,6.0293,6.0511,6.0293,6.0438,820200.0
2010-01-13 10:50:00,8.34,8.35,8.33,8.35,320800.0,6.0438,6.0511,6.0366,6.0511,320800.0
2010-01-13 10:55:00,8.34,8.35,8.34,8.34,237400.0,6.0438,6.0511,6.0438,6.0438,237400.0
2010-01-13 11:00:00,8.34,8.35,8.34,8.34,147800.0,6.0438,6.0511,6.0438,6.0438,147800.0
2010-01-13 11:05:00,8.34,8.35,8.34,8.35,468800.0,6.0438,6.0511,6.0438,6.0511,468800.0
2010-01-13 11:10:00,8.35,8.35,8.34,8.34,148600.0,6.0511,6.0511,6.0438,6.0438,148600.0
2010-01-13 11:15:00,8.34,8.35,8.34,8.35,61200.0,6.0438,6.0511,6.0438,6.0511,61200.0
2010-01-13 11:20:00,8.34,8.36,8.34,8.35,224400.0,6.0438,6.0583,6.0438,6.0511,224400.0
2010-01-13 11:25:00,8.35,8.36,8.34,8.34,287200.0,6.0511,6.0583,6.0438,6.0438,287200.0
2010-01-13 11:30:00,8.35,8.35,8.33,8.34,576000.0,6.0511,6.0511,6.0366,6.0438,576000.0
2010-01-13 11:35:00,8.34,8.36,8.34,8.35,299800.0,6.0438,6.0583,6.0438,6.0511,299800.0
2010-01-13 11:40:00,8.35,8.36,8.34,8.34,133800.0,6.0511,6.0583,6.0438,6.0438,133800.0
2010-01-13 11:45:00,8.35,8.35,8.34,8.35,73600.0,6.0511,6.0511,6.0438,6.0511,73600.0
2010-01-13 11:50:00,8.36,8.36,8.35,8.36,162800.0,6.0583,6.0583,6.0511,6.0583,162800.0
2010-01-13 11:55:00,8.36,8.36,8.35,8.35,294400.0,6.0583,6.0583,6.0511,6.0511,294400.0
2010-01-13 12:00:00,8.35,8.38,8.35,8.38,328600.0,6.0511,6.0728,6.0511,6.0728,328600.0
2010-01-13 12:05:00,8.38,8.38,8.38,8.38,228600.0,6.0728,6.0728,6.0728,6.0728,228600.0
2010-01-13 12:10:00,8.38,8.39,8.37,8.39,311600.0,6.0728,6.08,6.0655,6.08,311600.0
2010-01-13 12:15:00,8.39,8.4,8.38,8.4,80600.0,6.08,6.0873,6.0728,6.0873,80600.0
2010-01-13 12:20:00,8.4,8.4,8.38,8.38,316200.0,6.0873,6.0873,6.0728,6.0728,316200.0
2010-01-13 12:25:00,8.38,8.4,8.38,8.39,314800.0,6.0728,6.0873,6.0728,6.08,314800.0
2010-01-13 12:30:00,8.39,8.4,8.38,8.39,452000.0,6.08,6.0873,6.0728,6.08,452000.0
2010-01-13 12:35:00,8.39,8.42,8.38,8.4,191600.0,6.08,6.1018,6.0728,6.0873,191600.0
2010-01-13 12:40:00,8.4,8.43,8.4,8.41,309800.0,6.0873,6.109,6.0873,6.0945,309800.0
2010-01-13 12:45:00,8.41,8.43,8.4,8.4,458800.0,6.0945,6.109,6.0873,6.0873,458800.0
2010-01-13 12:50:00,8.4,8.42,8.4,8.4,265600.0,6.0873,6.1018,6.0873,6.0873,265600.0
2010-01-13 12:55:00,8.4,8.42,8.39,8.39,243400.0,6.0873,6.1018,6.08,6.08,243400.0
2010-01-13 13:00:00,8.39,8.4,8.38,8.4,160400.0,6.08,6.0873,6.0728,6.0873,160400.0
2010-01-13 13:05:00,8.4,8.4,8.39,8.4,208400.0,6.0873,6.0873,6.08,6.0873,208400.0
2010-01-13 13:10:00,8.4,8.41,8.39,8.41,812800.0,6.0873,6.0945,6.08,6.0945,812800.0
2010-01-13 13:15:00,8.41,8.41,8.4,8.4,161200.0,6.0945,6.0945,6.0873,6.0873,161200.0
2010-01-13 13:20:00,8.4,8.4,8.39,8.39,242600.0,6.0873,6.0873,6.08,6.08,242600.0
2010-01-13 13:25:00,8.4,8.4,8.39,8.39,59800.0,6.0873,6.0873,6.08,6.08,59800.0
2010-01-13 13:30:00,8.4,8.4,8.39,8.4,135600.0,6.0873,6.0873,6.08,6.0873,135600.0
2010-01-13 13:35:00,8.4,8.41,8.39,8.4,312200.0,6.0873,6.0945,6.08,6.0873,312200.0
2010-01-13 13:40:00,8.4,8.4,8.4,8.4,66200.0,6.0873,6.0873,6.0873,6.0873,66200.0
2010-01-13 13:45:00,8.4,8.4,8.4,8.4,337800.0,6.0873,6.0873,6.0873,6.0873,337800.0
2010-01-13 13:50:00,8.4,8.4,8.38,8.38,1839200.0,6.0873,6.0873,6.0728,6.0728,1839200.0
2010-01-13 13:55:00,8.38,8.38,8.38,8.38,43600.0,6.0728,6.0728,6.0728,6.0728,43600.0
2010-01-13 14:00:00,8.38,8.4,8.36,8.37,440000.0,6.0728,6.0873,6.0583,6.0655,440000.0
2010-01-13 14:05:00,8.37,8.37,8.36,8.37,108600.0,6.0655,6.0655,6.0583,6.0655,108600.0
2010-01-13 14:10:00,8.36,8.38,8.36,8.37,344200.0,6.0583,6.0728,6.0583,6.0655,344200.0
2010-01-13 14:15:00,8.37,8.37,8.35,8.36,287600.0,6.0655,6.0655,6.0511,6.0583,287600.0
2010-01-13 14:20:00,8.36,8.38,8.35,8.35,404200.0,6.0583,6.0728,6.0511,6.0511,404200.0
2010-01-13 14:25:00,8.36,8.36,8.35,8.36,81800.0,6.0583,6.0583,6.0511,6.0583,81800.0
2010-01-13 14:30:00,8.36,8.37,8.36,8.37,133800.0,6.0583,6.0655,6.0583,6.0655,133800.0
2010-01-13 14:35:00,8.37,8.37,8.36,8.37,220400.0,6.0655,6.0655,6.0583,6.0655,220400.0
2010-01-13 14:40:00,8.36,8.37,8.36,8.37,75800.0,6.0583,6.0655,6.0583,6.0655,75800.0
2010-01-13 14:45:00,8.37,8.39,8.36,8.38,511600.0,6.0655,6.08,6.0583,6.0728,511600.0
2010-01-13 14:50:00,8.38,8.38,8.37,8.37,250400.0,6.0728,6.0728,6.0655,6.0655,250400.0
2010-01-13 14:55:00,8.37,8.37,8.37,8.37,109800.0,6.0655,6.0655,6.0655,6.0655,109800.0
2010-01-13 15:00:00,8.37,8.38,8.37,8.37,305800.0,6.0655,6.0728,6.0655,6.0655,305800.0
2010-01-13 15:05:00,8.37,8.38,8.37,8.37,192400.0,6.0655,6.0728,6.0655,6.0655,192400.0
2010-01-13 15:10:00,8.38,8.38,8.37,8.38,198200.0,6.0728,6.0728,6.0655,6.0728,198200.0
2010-01-13 15:15:00,8.38,8.38,8.36,8.36,392000.0,6.0728,6.0728,6.0583,6.0583,392000.0
2010-01-13 15:20:00,8.37,8.38,8.36,8.37,607000.0,6.0655,6.0728,6.0583,6.0655,607000.0
2010-01-13 15:25:00,8.37,8.38,8.37,8.38,169400.0,6.0655,6.0728,6.0655,6.0728,169400.0
2010-01-13 15:30:00,8.38,8.42,8.38,8.41,580800.0,6.0728,6.1018,6.0728,6.0945,580800.0
2010-01-13 15:35:00,8.42,8.42,8.4,8.4,584000.0,6.1018,6.1018,6.0873,6.0873,584000.0
2010-01-13 15:40:00,8.4,8.4,8.39,8.4,447000.0,6.0873,6.0873,6.08,6.0873,447000.0
2010-01-13 15:45:00,8.4,8.4,8.4,8.4,624600.0,6.0873,6.0873,6.0873,6.0873,624600.0
2010-01-13 15:50:00,8.4,8.4,8.39,8.39,654200.0,6.0873,6.0873,6.08,6.08,654200.0
2010-01-13 15:55:00,8.39,8.4,8.38,8.38,1284800.0,6.08,6.0873,6.0728,6.0728,1284800.0
2010-01-14 09:30:00,8.41,8.42,8.31,8.37,569200.0,6.0945,6.1018,6.0221,6.0655,569200.0
2010-01-14 09:35:00,8.37,8.38,8.36,8.36,433600.0,6.0655,6.0728,6.0583,6.0583,433600.0
2010-01-14 09:40:00,8.36,8.37,8.36,8.36,156400.0,6.0583,6.0655,6.0583,6.0583,156400.0
2010-01-14 09:45:00,8.36,8.37,8.35,8.36,283800.0,6.0583,6.0655,6.0511,6.0583,283800.0
2010-01-14 09:50:00,8.36,8.37,8.35,8.36,158600.0,6.0583,6.0655,6.0511,6.0583,158600.0
2010-01-14 09:55:00,8.36,8.38,8.35,8.37,306000.0,6.0583,6.0728,6.0511,6.0655,306000.0
2010-01-14 10:00:00,8.38,8.38,8.35,8.35,250600.0,6.0728,6.0728,6.0511,6.0511,250600.0
2010-01-14 10:05:00,8.36,8.38,8.35,8.36,254400.0,6.0583,6.0728,6.0511,6.0583,254400.0
2010-01-14 10:10:00,8.36,8.37,8.36,8.36,369000.0,6.0583,6.0655,6.0583,6.0583,369000.0
2010-01-14 10:15:00,8.36,8.37,8.35,8.36,211800.0,6.0583,6.0655,6.0511,6.0583,211800.0
2010-01-14 10:20:00,8.36,8.36,8.36,8.36,73400.0,6.0583,6.0583,6.0583,6.0583,73400.0
2010-01-14 10:25:00,8.36,8.36,8.36,8.36,160600.0,6.0583,6.0583,6.0583,6.0583,160600.0
2010-01-14 10:30:00,8.36,8.36,8.36,8.36,225200.0,6.0583,6.0583,6.0583,6.0583,225200.0
2010-01-14 10:35:00,8.36,8.38,8.36,8.37,734200.0,6.0583,6.0728,6.0583,6.0655,734200.0
2010-01-14 10:40:00,8.37,8.37,8.34,8.34,303600.0,6.0655,6.0655,6.0438,6.0438,303600.0
2010-01-14 10:45:00,8.34,8.35,8.33,8.35,558200.0,6.0438,6.0511,6.0366,6.0511,558200.0
2010-01-14 10:50:00,8.35,8.35,8.33,8.34,213000.0,6.0511,6.0511,6.0366,6.0438,213000.0
2010-01-14 10:55:00,8.34,8.34,8.31,8.33,463400.0,6.0438,6.0438,6.0221,6.0366,463400.0
2010-01-14 11:00:00,8.33,8.33,8.31,8.33,310400.0,6.0366,6.0366,6.0221,6.0366,310400.0
2010-01-14 11:05:00,8.33,8.35,8.33,8.35,161600.0,6.0366,6.0511,6.0366,6.0511,161600.0
2010-01-14 11:10:00,8.35,8.36,8.34,8.36,339400.0,6.0511,6.0583,6.0438,6.0583,339400.0
2010-01-14 11:15:00,8.36,8.37,8.35,8.36,417600.0,6.0583,6.0655,6.0511,6.0583,417600.0
2010-01-14 11:20:00,8.36,8.37,8.36,8.36,495400.0,6.0583,6.0655,6.0583,6.0583,495400.0
2010-01-14 11:25:00,8.36,8.37,8.35,8.37,345400.0,6.0583,6.0655,6.0511,6.0655,345400.0
2010-01-14 11:30:00,8.37,8.37,8.37,8.37,78600.0,6.0655,6.0655,6.0655,6.0655,78600.0
2010-01-14 11:35:00,8.37,8.38,8.37,8.37,346200.0,6.0655,6.0728,6.0655,6.0655,346200.0
2010-01-14 11:40:00,8.37,8.38,8.37,8.38,100400.0,6.0655,6.0728,6.0655,6.0728,100400.0
2010-01-14 11:45:00,8.38,8.39,8.36,8.37,515800.0,6.0728,6.08,6.0583,6.0655,515800.0
2010-01-14 11:50:00,8.38,8.38,8.36,8.36,910200.0,6.0728,6.0728,6.0583,6.0583,910200.0
2010-01-14 11:55:00,8.35,8.36,8.34,8.36,486200.0,6.0511,6.0583,6.0438,6.0583,486200.0
2010-01-14 12:00:00,8.36,8.36,8.34,8.34,219600.0,6.0583,6.0583,6.0438,6.0438,219600.0
2010-01-14 12:05:00,8.34,8.35,8.34,8.34,215000.0,6.0438,6.0511,6.0438,6.0438,215000.0
2010-01-14 12:10:00,8.34,8.35,8.34,8.35,82200.0,6.0438,6.0511,6.0438,6.0511,82200.0
2010-01-14 12:15:00,8.35,8.35,8.34,8.35,250600.0,6.0511,6.0511,6.0438,6.0511,250600.0
2010-01-14 12:20:00,8.35,8.35,8.33,8.34,194200.0,6.0511,6.0511,6.0366,6.0438,194200.0
2010-01-14 12:25:00,8.34,8.34,8.34,8.34,47000.0,6.0438,6.0438,6.0438,6.0438,47000.0
2010-01-14 12:30:00,8.34,8.35,8.34,8.35,176000.0,6.0438,6.0511,6.0438,6.0511,176000.0
2010-01-14 12:35:00,8.35,8.35,8.33,8.34,173200.0,6.0511,6.0511,6.0366,6.0438,173200.0
2010-01-14 12:40:00,8.33,8.36,8.33,8.35,788200.0,6.0366,6.0583,6.0366,6.0511,788200.0
2010-01-14 12:45:00,8.35,8.36,8.35,8.35,735000.0,6.0511,6.0583,6.0511,6.0511,735000.0
2010-01-14 12:50:00,8.35,8.38,8.35,8.37,700800.0,6.0511,6.0728,6.0511,6.0655,700800.0
2010-01-14 12:55:00,8.38,8.38,8.37,8.38,1819600.0,6.0728,6.0728,6.0655,6.0728,1819600.0
2010-01-14 13:00:00,8.38,8.39,8.37,8.37,337600.0,6.0728,6.08,6.0655,6.0655,337600.0
2010-01-14 13:05:00,8.37,8.38,8.36,8.36,316200.0,6.0655,6.0728,6.0583,6.0583,316200.0
2010-01-14 13:10:00,8.37,8.37,8.36,8.36,257000.0,6.0655,6.0655,6.0583,6.0583,257000.0
2010-01-14 13:15:00,8.36,8.36,8.35,8.35,105600.0,6.0583,6.0583,6.0511,6.0511,105600.0
2010-01-14 13:20:00,8.35,8.36,8.35,8.36,157800.0,6.0511,6.0583,6.0511,6.0583,157800.0
2010-01-14 13:25:00,8.36,8.37,8.35,8.36,456600.0,6.0583,6.0655,6.0511,6.0583,456600.0
2010-01-14 13:30:00,8.36,8.37,8.36,8.36,294600.0,6.0583,6.0655,6.0583,6.0583,294600.0
2010-01-14 13:35:00,8.37,8.37,8.36,8.36,448800.0,6.0655,6.0655,6.0583,6.0583,448800.0
2010-01-14 13:40:00,8.36,8.36,8.36,8.36,39400.0,6.0583,6.0583,6.0583,6.0583,39400.0
2010-01-14 13:45:00,8.36,8.36,8.36,8.36,41400.0,6.0583,6.0583,6.0583,6.0583,41400.0
2010-01-14 13:50:00,8.36,8.37,8.36,8.36,206400.0,6.0583,6.0655,6.0583,6.0583,206400.0
2010-01-14 13:55:00,8.37,8.37,8.35,8.36,400400.0,6.0655,6.0655,6.0511,6.0583,400400.0
2010-01-14 14:00:00,8.36,8.37,8.36,8.37,224000.0,6.0583,6.0655,6.0583,6.0655,224000.0
2010-01-14 14:05:00,8.37,8.37,8.35,8.35,378800.0,6.0655,6.0655,6.0511,6.0511,378800.0
2010-01-14 14:10:00,8.35,8.37,8.35,8.35,591600.0,6.0511,6.0655,6.0511,6.0511,591600.0
2010-01-14 14:15:00,8.35,8.36,8.35,8.35,581000.0,6.0511,6.0583,6.0511,6.0511,581000.0
2010-01-14 14:20:00,8.35,8.36,8.35,8.36,1118800.0,6.0511,6.0583,6.0511,6.0583,1118800.0
2010-01-14 14:25:00,8.36,8.36,8.35,8.36,211400.0,6.0583,6.0583,6.0511,6.0583,211400.0
2010-01-14 14:30:00,8.35,8.36,8.35,8.36,91200.0,6.0511,6.0583,6.0511,6.0583,91200.0
2010-01-14 14:35:00,8.35,8.36,8.35,8.36,67600.0,6.0511,6.0583,6.0511,6.0583,67600.0
2010-01-14 14:40:00,8.35,8.36,8.34,8.36,343800.0,6.0511,6.0583,6.0438,6.0583,343800.0
2010-01-14 14:45:00,8.36,8.36,8.35,8.36,533000.0,6.0583,6.0583,6.0511,6.0583,533000.0
2010-01-14 14:50:00,8.36,8.37,8.36,8.36,431400.0,6.0583,6.0655,6.0583,6.0583,431400.0
2010-01-14 14:55:00,8.36,8.37,8.36,8.37,347000.0,6.0583,6.0655,6.0583,6.0655,347000.0
2010-01-14 15:00:00,8.36,8.38,8.36,8.38,345800.0,6.0583,6.0728,6.0583,6.0728,345800.0
2010-01-14 15:05:00,8.38,8.38,8.36,8.36,1615200.0,6.0728,6.0728,6.0583,6.0583,1615200.0
2010-01-14 15:10:00,8.36,8.37,8.35,8.36,601800.0,6.0583,6.0655,6.0511,6.0583,601800.0
2010-01-14 15:15:00,8.36,8.37,8.35,8.37,370200.0,6.0583,6.0655,6.0511,6.0655,370200.0
2010-01-14 15:20:00,8.37,8.37,8.36,8.36,275200.0,6.0655,6.0655,6.0583,6.0583,275200.0
2010-01-14 15:25:00,8.37,8.37,8.35,8.35,338000.0,6.0655,6.0655,6.0511,6.0511,338000.0
2010-01-14 15:30:00,8.36,8.36,8.35,8.36,91800.0,6.0583,6.0583,6.0511,6.0583,91800.0
2010-01-14 15:35:00,8.36,8.36,8.34,8.35,328600.0,6.0583,6.0583,6.0438,6.0511,328600.0
2010-01-14 15:40:00,8.35,8.35,8.33,8.33,791400.0,6.0511,6.0511,6.0366,6.0366,791400.0
2010-01-14 15:45:00,8.33,8.34,8.33,8.33,1013200.0,6.0366,6.0438,6.0366,6.0366,1013200.0
2010-01-14 15:50:00,8.33,8.33,8.31,8.31,685400.0,6.0366,6.0366,6.0221,6.0221,685400.0
2010-01-14 15:55:00,8.31,8.34,8.31,8.34,2594000.0,6.0221,6.0438,6.0221,6.0438,2594000.0
2010-01-15 09:30:00,8.37,8.41,8.22,8.32,7616000.0,6.0655,6.0945,5.9568,6.0293,7616000.0
2010-01-15 09:35:00,8.31,8.33,8.3,8.31,389400.0,6.0221,6.0366,6.0148,6.0221,389400.0
2010-01-15 09:40:00,8.31,8.31,8.3,8.3,261200.0,6.0221,6.0221,6.0148,6.0148,261200.0
2010-01-15 09:45:00,8.3,8.31,8.29,8.3,518400.0,6.0148,6.0221,6.0076,6.0148,518400.0
2010-01-15 09:50:00,8.3,8.31,8.29,8.3,586000.0,6.0148,6.0221,6.0076,6.0148,586000.0
2010-01-15 09:55:00,8.3,8.3,8.28,8.29,585000.0,6.0148,6.0148,6.0003,6.0076,585000.0
2010-01-15 10:00:00,8.29,8.29,8.24,8.26,860200.0,6.0076,6.0076,5.9713,5.9858,860200.0
2010-01-15 10:05:00,8.27,8.27,8.21,8.24,751600.0,5.9931,5.9931,5.9496,5.9713,751600.0
2010-01-15 10:10:00,8.24,8.25,8.22,8.23,535600.0,5.9713,5.9786,5.9568,5.9641,535600.0
2010-01-15 10:15:00,8.23,8.23,8.2,8.22,734400.0,5.9641,5.9641,5.9423,5.9568,734400.0
2010-01-15 10:20:00,8.22,8.24,8.22,8.22,322000.0,5.9568,5.9713,5.9568,5.9568,322000.0
2010-01-15 10:25:00,8.22,8.24,8.22,8.22,588800.0,5.9568,5.9713,5.9568,5.9568,588800.0
2010-01-15 10:30:00,8.22,8.23,8.2,8.22,531800.0,5.9568,5.9641,5.9423,5.9568,531800.0
2010-01-15 10:35:00,8.22,8.23,8.21,8.22,353200.0,5.9568,5.9641,5.9496,5.9568,353200.0
2010-01-15 10:40:00,8.23,8.24,8.2,8.24,559600.0,5.9641,5.9713,5.9423,5.9713,559600.0
2010-01-15 10:45:00,8.23,8.24,8.22,8.24,211000.0,5.9641,5.9713,5.9568,5.9713,211000.0
2010-01-15 10:50:00,8.24,8.25,8.22,8.23,562600.0,5.9713,5.9786,5.9568,5.9641,562600.0
2010-01-15 10:55:00,8.23,8.24,8.22,8.23,83400.0,5.9641,5.9713,5.9568,5.9641,83400.0
2010-01-15 11:00:00,8.23,8.24,8.23,8.24,55400.0,5.9641,5.9713,5.9641,5.9713,55400.0
2010-01-15 11:05:00,8.24,8.24,8.22,8.22,298600.0,5.9713,5.9713,5.9568,5.9568,298600.0
2010-01-15 11:10:00,8.22,8.22,8.22,8.22,146600.0,5.9568,5.9568,5.9568,5.9568,146600.0
2010-01-15 11:15:00,8.22,8.22,8.22,8.22,215400.0,5.9568,5.9568,5.9568,5.9568,215400.0
2010-01-15 11:20:00,8.22,8.22,8.2,8.2,247600.0,5.9568,5.9568,5.9423,5.9423,247600.0
2010-01-15 11:25:00,8.21,8.21,8.2,8.2,287200.0,5.9496,5.9496,5.9423,5.9423,287200.0
2010-01-15 11:30:00,8.2,8.21,8.2,8.2,274800.0,5.9423,5.9496,5.9423,5.9423,274800.0
2010-01-15 11:35:00,8.2,8.23,8.2,8.22,991200.0,5.9423,5.9641,5.9423,5.9568,991200.0
2010-01-15 11:40:00,8.22,8.23,8.22,8.22,444600.0,5.9568,5.9641,5.9568,5.9568,444600.0
2010-01-15 11:45:00,8.22,8.24,8.21,8.24,795800.0,5.9568,5.9713,5.9496,5.9713,795800.0
2010-01-15 11:50:00,8.24,8.24,8.21,8.22,309600.0,5.9713,5.9713,5.9496,5.9568,309600.0
2010-01-15 11:55:00,8.21,8.22,8.2,8.21,238400.0,5.9496,5.9568,5.9423,5.9496,238400.0
2010-01-15 12:00:00,8.22,8.24,8.22,8.24,572600.0,5.9568,5.9713,5.9568,5.9713,572600.0
2010-01-15 12:05:00,8.24,8.25,8.24,8.25,266800.0,5.9713,5.9786,5.9713,5.9786,266800.0
2010-01-15 12:10:00,8.24,8.25,8.24,8.24,244600.0,5.9713,5.9786,5.9713,5.9713,244600.0
2010-01-15 12:15:00,8.24,8.24,8.24,8.24,340000.0,5.9713,5.9713,5.9713,5.9713,340000.0
2010-01-15 12:20:00,8.24,8.24,8.21,8.22,588800.0,5.9713,5.9713,5.9496,5.9568,588800.0
2010-01-15 12:25:00,8.22,8.23,8.21,8.21,616400.0,5.9568,5.9641,5.9496,5.9496,616400.0
2010-01-15 12:30:00,8.21,8.24,8.21,8.22,914800.0,5.9496,5.9713,5.9496,5.9568,914800.0
2010-01-15 12:35:00,8.22,8.23,8.22,8.23,70200.0,5.9568,5.9641,5.9568,5.9641,70200.0
2010-01-15 12:40:00,8.23,8.23,8.21,8.21,295600.0,5.9641,5.9641,5.9496,5.9496,295600.0
2010-01-15 12:45:00,8.21,8.22,8.21,8.22,218600.0,5.9496,5.9568,5.9496,5.9568,218600.0
2010-01-15 12:50:00,8.22,8.22,8.21,8.22,454200.0,5.9568,5.9568,5.9496,5.9568,454200.0
2010-01-15 12:55:00,8.22,8.24,8.22,8.24,133600.0,5.9568,5.9713,5.9568,5.9713,133600.0
2010-01-15 13:00:00,8.24,8.24,8.22,8.23,381200.0,5.9713,5.9713,5.9568,5.9641,381200.0
2010-01-15 13:05:00,8.23,8.24,8.23,8.24,862200.0,5.9641,5.9713,5.9641,5.9713,862200.0
2010-01-15 13:10:00,8.24,8.24,8.24,8.24,156400.0,5.9713,5.9713,5.9713,5.9713,156400.0
2010-01-15 13:15:00,8.24,8.26,8.24,8.25,246200.0,5.9713,5.9858,5.9713,5.9786,246200.0
2010-01-15 13:20:00,8.26,8.27,8.24,8.26,955600.0,5.9858,5.9931,5.9713,5.9858,955600.0
2010-01-15 13:25:00,8.26,8.27,8.25,8.26,594200.0,5.9858,5.9931,5.9786,5.9858,594200.0
2010-01-15 13:30:00,8.26,8.27,8.26,8.27,119000.0,5.9858,5.9931,5.9858,5.9931,119000.0
2010-01-15 13:35:00,8.27,8.29,8.26,8.28,421200.0,5.9931,6.0076,5.9858,6.0003,421200.0
2010-01-15 13:40:00,8.28,8.3,8.28,8.29,936200.0,6.0003,6.0148,6.0003,6.0076,936200.0
2010-01-15 13:45:00,8.28,8.3,8.28,8.29,285800.0,6.0003,6.0148,6.0003,6.0076,285800.0
2010-01-15 13:50:00,8.29,8.3,8.28,8.29,262800.0,6.0076,6.0148,6.0003,6.0076,262800.0
2010-01-15 13:55:00,8.28,8.29,8.28,8.28,167200.0,6.0003,6.0076,6.0003,6.0003,167200.0
2010-01-15 14:00:00,8.28,8.29,8.27,8.29,689200.0,6.0003,6.0076,5.9931,6.0076,689200.0
2010-01-15 14:05:00,8.29,8.3,8.28,8.29,372600.0,6.0076,6.0148,6.0003,6.0076,372600.0
2010-01-15 14:10:00,8.29,8.3,8.29,8.29,75400.0,6.0076,6.0148,6.0076,6.0076,75400.0
2010-01-15 14:15:00,8.29,8.3,8.29,8.3,119800.0,6.0076,6.0148,6.0076,6.0148,119800.0
2010-01-15 14:20:00,8.3,8.3,8.29,8.29,98800.0,6.0148,6.0148,6.0076,6.0076,98800.0
2010-01-15 14:25:00,8.29,8.3,8.28,8.28,564200.0,6.0076,6.0148,6.0003,6.0003,564200.0
2010-01-15 14:30:00,8.28,8.29,8.27,8.28,741600.0,6.0003,6.0076,5.9931,6.0003,741600.0
2010-01-15 14:35:00,8.28,8.29,8.28,8.28,227400.0,6.0003,6.0076,6.0003,6.0003,227400.0
2010-01-15 14:40:00,8.28,8.28,8.27,8.28,340200.0,6.0003,6.0003,5.9931,6.0003,340200.0
2010-01-15 14:45:00,8.28,8.3,8.28,8.28,1074800.0,6.0003,6.0148,6.0003,6.0003,1074800.0
2010-01-15 14:50:00,8.28,8.29,8.27,8.28,368800.0,6.0003,6.0076,5.9931,6.0003,368800.0
2010-01-15 14:55:00,8.28,8.29,8.28,8.29,236200.0,6.0003,6.0076,6.0003,6.0076,236200.0
2010-01-15 15:00:00,8.29,8.3,8.29,8.3,123200.0,6.0076,6.0148,6.0076,6.0148,123200.0
2010-01-15 15:05:00,8.3,8.31,8.3,8.31,121400.0,6.0148,6.0221,6.0148,6.0221,121400.0
2010-01-15 15:10:00,8.3,8.32,8.3,8.31,596400.0,6.0148,6.0293,6.0148,6.0221,596400.0
2010-01-15 15:15:00,8.31,8.33,8.31,8.32,555800.0,6.0221,6.0366,6.0221,6.0293,555800.0
2010-01-15 15:20:00,8.31,8.32,8.31,8.31,223600.0,6.0221,6.0293,6.0221,6.0221,223600.0
2010-01-15 15:25:00,8.31,8.31,8.3,8.31,277200.0,6.0221,6.0221,6.0148,6.0221,277200.0
2010-01-15 15:30:00,8.31,8.33,8.31,8.33,417200.0,6.0221,6.0366,6.0221,6.0366,417200.0
2010-01-15 15:35:00,8.33,8.33,8.31,8.33,730400.0,6.0366,6.0366,6.0221,6.0366,730400.0
2010-01-15 15:40:00,8.33,8.33,8.31,8.31,253800.0,6.0366,6.0366,6.0221,6.0221,253800.0
2010-01-15 15:45:00,8.32,8.32,8.31,8.31,336400.0,6.0293,6.0293,6.0221,6.0221,336400.0
2010-01-15 15:50:00,8.31,8.31,8.3,8.31,438800.0,6.0221,6.0221,6.0148,6.0221,438800.0
2010-01-15 15:55:00,8.31,8.33,8.31,8.31,1225200.0,6.0221,6.0366,6.0221,6.0221,1225200.0
2010-01-19 09:30:00,8.38,8.4,8.31,8.34,458400.0,6.0728,6.0873,6.0221,6.0438,458400.0
2010-01-19 09:35:00,8.33,8.34,8.32,8.33,343200.0,6.0366,6.0438,6.0293,6.0366,343200.0
2010-01-19 09:40:00,8.33,8.37,8.33,8.35,235800.0,6.0366,6.0655,6.0366,6.0511,235800.0
2010-01-19 09:45:00,8.35,8.38,8.34,8.35,348000.0,6.0511,6.0728,6.0438,6.0511,348000.0
2010-01-19 09:50:00,8.34,8.36,8.33,8.34,406600.0,6.0438,6.0583,6.0366,6.0438,406600.0
2010-01-19 09:55:00,8.34,8.35,8.33,8.33,254800.0,6.0438,6.0511,6.0366,6.0366,254800.0
2010-01-19 10:00:00,8.34,8.36,8.34,8.36,343600.0,6.0438,6.0583,6.0438,6.0583,343600.0
2010-01-19 10:05:00,8.36,8.37,8.35,8.37,230400.0,6.0583,6.0655,6.0511,6.0655,230400.0
2010-01-19 10:10:00,8.37,8.4,8.37,8.4,317400.0,6.0655,6.0873,6.0655,6.0873,317400.0
2010-01-19 10:15:00,8.39,8.4,8.36,8.36,801200.0,6.08,6.0873,6.0583,6.0583,801200.0
2010-01-19 10:20:00,8.36,8.4,8.36,8.4,1352000.0,6.0583,6.0873,6.0583,6.0873,1352000.0
2010-01-19 10:25:00,8.4,8.4,8.39,8.39,244800.0,6.0873,6.0873,6.08,6.08,244800.0
2010-01-19 10:30:00,8.39,8.4,8.38,8.38,222200.0,6.08,6.0873,6.0728,6.0728,222200.0
2010-01-19 10:35:00,8.38,8.39,8.38,8.39,341200.0,6.0728,6.08,6.0728,6.08,341200.0
2010-01-19 10:40:00,8.39,8.4,8.38,8.4,76800.0,6.08,6.0873,6.0728,6.0873,76800.0
2010-01-19 10:45:00,8.4,8.4,8.4,8.4,156800.0,6.0873,6.0873,6.0873,6.0873,156800.0
2010-01-19 10:50:00,8.4,8.4,8.38,8.38,110200.0,6.0873,6.0873,6.0728,6.0728,110200.0
2010-01-19 10:55:00,8.38,8.39,8.38,8.39,91800.0,6.0728,6.08,6.0728,6.08,91800.0
2010-01-19 11:00:00,8.39,8.39,8.38,8.38,65000.0,6.08,6.08,6.0728,6.0728,65000.0
2010-01-19 11:05:00,8.38,8.39,8.38,8.38,236600.0,6.0728,6.08,6.0728,6.0728,236600.0
2010-01-19 11:10:00,8.38,8.39,8.38,8.38,166600.0,6.0728,6.08,6.0728,6.0728,166600.0
2010-01-19 11:15:00,8.38,8.38,8.37,8.38,116400.0,6.0728,6.0728,6.0655,6.0728,116400.0
2010-01-19 11:20:00,8.37,8.38,8.37,8.37,112400.0,6.0655,6.0728,6.0655,6.0655,112400.0
2010-01-19 11:25:00,8.37,8.37,8.36,8.36,168000.0,6.0655,6.0655,6.0583,6.0583,168000.0
2010-01-19 11:30:00,8.36,8.36,8.36,8.36,101000.0,6.0583,6.0583,6.0583,6.0583,101000.0
2010-01-19 11:35:00,8.36,8.36,8.35,8.35,173600.0,6.0583,6.0583,6.0511,6.0511,173600.0
2010-01-19 11:40:00,8.35,8.36,8.35,8.36,185800.0,6.0511,6.0583,6.0511,6.0583,185800.0
2010-01-19 11:45:00,8.36,8.36,8.34,8.34,232400.0,6.0583,6.0583,6.0438,6.0438,232400.0
2010-01-19 11:50:00,8.34,8.34,8.34,8.34,53600.0,6.0438,6.0438,6.0438,6.0438,53600.0
2010-01-19 11:55:00,8.34,8.34,8.34,8.34,17400.0,6.0438,6.0438,6.0438,6.0438,17400.0
2010-01-19 12:00:00,8.34,8.36,8.34,8.36,219400.0,6.0438,6.0583,6.0438,6.0583,219400.0
2010-01-19 12:05:00,8.36,8.37,8.35,8.36,193200.0,6.0583,6.0655,6.0511,6.0583,193200.0
2010-01-19 12:10:00,8.35,8.36,8.35,8.35,128800.0,6.0511,6.0583,6.0511,6.0511,128800.0
2010-01-19 12:15:00,8.35,8.36,8.34,8.36,691400.0,6.0511,6.0583,6.0438,6.0583,691400.0
2010-01-19 12:20:00,8.36,8.37,8.36,8.37,115600.0,6.0583,6.0655,6.0583,6.0655,115600.0
2010-01-19 12:25:00,8.37,8.37,8.36,8.36,123600.0,6.0655,6.0655,6.0583,6.0583,123600.0
2010-01-19 12:30:00,8.36,8.38,8.36,8.38,305800.0,6.0583,6.0728,6.0583,6.0728,305800.0
2010-01-19 12:35:00,8.38,8.38,8.37,8.38,139200.0,6.0728,6.0728,6.0655,6.0728,139200.0
2010-01-19 12:40:00,8.37,8.38,8.37,8.38,149000.0,6.0655,6.0728,6.0655,6.0728,149000.0
2010-01-19 12:45:00,8.38,8.39,8.38,8.39,217400.0,6.0728,6.08,6.0728,6.08,217400.0
2010-01-19 12:50:00,8.39,8.39,8.38,8.39,65000.0,6.08,6.08,6.0728,6.08,65000.0
2010-01-19 12:55:00,8.39,8.42,8.38,8.42,505200.0,6.08,6.1018,6.0728,6.1018,505200.0
2010-01-19 13:00:00,8.42,8.43,8.42,8.43,306800.0,6.1018,6.109,6.1018,6.109,306800.0
2010-01-19 13:05:00,8.43,8.43,8.42,8.42,345200.0,6.109,6.109,6.1018,6.1018,345200.0
2010-01-19 13:10:00,8.42,8.43,8.42,8.43,163000.0,6.1018,6.109,6.1018,6.109,163000.0
2010-01-19 13:15:00,8.43,8.43,8.43,8.43,273800.0,6.109,6.109,6.109,6.109,273800.0
2010-01-19 13:20:00,8.43,8.43,8.42,8.42,164000.0,6.109,6.109,6.1018,6.1018,164000.0
2010-01-19 13:25:00,8.43,8.43,8.4,8.41,326800.0,6.109,6.109,6.0873,6.0945,326800.0
2010-01-19 13:30:00,8.42,8.42,8.4,8.42,238600.0,6.1018,6.1018,6.0873,6.1018,238600.0
2010-01-19 13:35:00,8.42,8.42,8.41,8.42,90200.0,6.1018,6.1018,6.0945,6.1018,90200.0
2010-01-19 13:40:00,8.42,8.42,8.42,8.42,48400.0,6.1018,6.1018,6.1018,6.1018,48400.0
2010-01-19 13:45:00,8.42,8.42,8.4,8.41,157400.0,6.1018,6.1018,6.0873,6.0945,157400.0
2010-01-19 13:50:00,8.4,8.42,8.4,8.4,345200.0,6.0873,6.1018,6.0873,6.0873,345200.0
2010-01-19 13:55:00,8.4,8.41,8.4,8.4,102200.0,6.0873,6.0945,6.0873,6.0873,102200.0
2010-01-19 14:00:00,8.4,8.4,8.38,8.4,418800.0,6.0873,6.0873,6.0728,6.0873,418800.0
2010-01-19 14:05:00,8.39,8.41,8.39,8.4,426000.0,6.08,6.0945,6.08,6.0873,426000.0
2010-01-19 14:10:00,8.4,8.4,8.4,8.4,45000.0,6.0873,6.0873,6.0873,6.0873,45000.0
2010-01-19 14:15:00,8.4,8.4,8.4,8.4,33800.0,6.0873,6.0873,6.0873,6.0873,33800.0
2010-01-19 14:20:00,8.4,8.4,8.4,8.4,115200.0,6.0873,6.0873,6.0873,6.0873,115200.0
2010-01-19 14:25:00,8.4,8.4,8.39,8.4,143800.0,6.0873,6.0873,6.08,6.0873,143800.0
2010-01-19 14:30:00,8.4,8.4,8.4,8.4,73000.0,6.0873,6.0873,6.0873,6.0873,73000.0
2010-01-19 14:35:00,8.4,8.4,8.38,8.39,360400.0,6.0873,6.0873,6.0728,6.08,360400.0
2010-01-19 14:40:00,8.39,8.4,8.38,8.39,120800.0,6.08,6.0873,6.0728,6.08,120800.0
2010-01-19 14:45:00,8.38,8.39,8.38,8.38,32600.0,6.0728,6.08,6.0728,6.0728,32600.0
2010-01-19 14:50:00,8.39,8.39,8.38,8.38,73200.0,6.08,6.08,6.0728,6.0728,73200.0
2010-01-19 14:55:00,8.39,8.4,8.38,8.39,175800.0,6.08,6.0873,6.0728,6.08,175800.0
2010-01-19 15:00:00,8.4,8.4,8.39,8.4,305800.0,6.0873,6.0873,6.08,6.0873,305800.0
2010-01-19 15:05:00,8.4,8.4,8.38,8.38,183200.0,6.0873,6.0873,6.0728,6.0728,183200.0
2010-01-19 15:10:00,8.38,8.4,8.38,8.39,764600.0,6.0728,6.0873,6.0728,6.08,764600.0
2010-01-19 15:15:00,8.39,8.4,8.38,8.39,395800.0,6.08,6.0873,6.0728,6.08,395800.0
2010-01-19 15:20:00,8.39,8.42,8.38,8.42,682200.0,6.08,6.1018,6.0728,6.1018,682200.0
2010-01-19 15:25:00,8.42,8.43,8.41,8.43,1054400.0,6.1018,6.109,6.0945,6.109,1054400.0
2010-01-19 15:30:00,8.43,8.43,8.41,8.42,245800.0,6.109,6.109,6.0945,6.1018,245800.0
2010-01-19 15:35:00,8.42,8.42,8.4,8.4,535600.0,6.1018,6.1018,6.0873,6.0873,535600.0
2010-01-19 15:40:00,8.4,8.41,8.4,8.4,377800.0,6.0873,6.0945,6.0873,6.0873,377800.0
2010-01-19 15:45:00,8.4,8.41,8.4,8.4,383400.0,6.0873,6.0945,6.0873,6.0873,383400.0
2010-01-19 15:50:00,8.41,8.42,8.4,8.4,778200.0,6.0945,6.1018,6.0873,6.0873,778200.0
2010-01-19 15:55:00,8.4,8.4,8.39,8.4,1889200.0,6.0873,6.0873,6.08,6.0873,1889200.0
2010-01-20 09:30:00,8.28,8.33,8.22,8.28,1055000.0,6.0003,6.0366,5.9568,6.0003,1055000.0
2010-01-20 09:35:00,8.28,8.31,8.28,8.29,1292200.0,6.0003,6.0221,6.0003,6.0076,1292200.0
2010-01-20 09:40:00,8.29,8.29,8.24,8.24,658600.0,6.0076,6.0076,5.9713,5.9713,658600.0
2010-01-20 09:45:00,8.24,8.24,8.22,8.24,817600.0,5.9713,5.9713,5.9568,5.9713,817600.0
2010-01-20 09:50:00,8.24,8.27,8.24,8.27,417600.0,5.9713,5.9931,5.9713,5.9931,417600.0
2010-01-20 09:55:00,8.27,8.27,8.24,8.24,1345600.0,5.9931,5.9931,5.9713,5.9713,1345600.0
2010-01-20 10:00:00,8.24,8.25,8.22,8.22,831200.0,5.9713,5.9786,5.9568,5.9568,831200.0
2010-01-20 10:05:00,8.22,8.22,8.19,8.2,1024200.0,5.9568,5.9568,5.9351,5.9423,1024200.0
2010-01-20 10:10:00,8.2,8.2,8.18,8.18,883600.0,5.9423,5.9423,5.9279,5.9279,883600.0
2010-01-20 10:15:00,8.18,8.2,8.17,8.19,735800.0,5.9279,5.9423,5.9206,5.9351,735800.0
2010-01-20 10:20:00,8.19,8.19,8.15,8.17,1459200.0,5.9351,5.9351,5.9061,5.9206,1459200.0
2010-01-20 10:25:00,8.16,8.17,8.13,8.13,959200.0,5.9134,5.9206,5.8916,5.8916,959200.0
2010-01-20 10:30:00,8.13,8.18,8.13,8.18,1013800.0,5.8916,5.9279,5.8916,5.9279,1013800.0
2010-01-20 10:35:00,8.18,8.19,8.17,8.18,1068000.0,5.9279,5.9351,5.9206,5.9279,1068000.0
2010-01-20 10:40:00,8.18,8.21,8.18,8.2,711600.0,5.9279,5.9496,5.9279,5.9423,711600.0
2010-01-20 10:45:00,8.2,8.21,8.2,8.2,396200.0,5.9423,5.9496,5.9423,5.9423,396200.0
2010-01-20 10:50:00,8.2,8.2,8.15,8.16,673400.0,5.9423,5.9423,5.9061,5.9134,673400.0
2010-01-20 10:55:00,8.16,8.18,8.15,8.15,927600.0,5.9134,5.9279,5.9061,5.9061,927600.0
2010-01-20 11:00:00,8.15,8.17,8.13,8.15,1133400.0,5.9061,5.9206,5.8916,5.9061,1133400.0
2010-01-20 11:05:00,8.15,8.15,8.13,8.13,691400.0,5.9061,5.9061,5.8916,5.8916,691400.0
2010-01-20 11:10:00,8.13,8.14,8.13,8.13,344600.0,5.8916,5.8989,5.8916,5.8916,344600.0
2010-01-20 11:15:00,8.13,8.15,8.12,8.14,558200.0,5.8916,5.9061,5.8844,5.8989,558200.0
2010-01-20 11:20:00,8.15,8.15,8.13,8.13,417800.0,5.9061,5.9061,5.8916,5.8916,417800.0
2010-01-20 11:25:00,8.13,8.13,8.12,8.13,417400.0,5.8916,5.8916,5.8844,5.8916,417400.0
2010-01-20 11:30:00,8.13,8.13,8.12,8.12,652400.0,5.8916,5.8916,5.8844,5.8844,652400.0
2010-01-20 11:35:00,8.13,8.13,8.11,8.11,441000.0,5.8916,5.8916,5.8771,5.8771,441000.0
2010-01-20 11:40:00,8.11,8.13,8.1,8.13,828800.0,5.8771,5.8916,5.8699,5.8916,828800.0
2010-01-20 11:45:00,8.13,8.13,8.13,8.13,401000.0,5.8916,5.8916,5.8916,5.8916,401000.0
2010-01-20 11:50:00,8.13,8.19,8.13,8.19,1136200.0,5.8916,5.9351,5.8916,5.9351,1136200.0
2010-01-20 11:55:00,8.19,8.19,8.17,8.17,291600.0,5.9351,5.9351,5.9206,5.9206,291600.0
2010-01-20 12:00:00,8.17,8.17,8.15,8.16,319400.0,5.9206,5.9206,5.9061,5.9134,319400.0
2010-01-20 12:05:00,8.17,8.18,8.15,8.18,374600.0,5.9206,5.9279,5.9061,5.9279,374600.0
2010-01-20 12:10:00,8.18,8.18,8.17,8.17,127200.0,5.9279,5.9279,5.9206,5.9206,127200.0
2010-01-20 12:15:00,8.17,8.17,8.15,8.15,259800.0,5.9206,5.9206,5.9061,5.9061,259800.0
2010-01-20 12:20:00,8.15,8.15,8.13,8.15,636000.0,5.9061,5.9061,5.8916,5.9061,636000.0
2010-01-20 12:25:00,8.15,8.15,8.14,8.15,379200.0,5.9061,5.9061,5.8989,5.9061,379200.0
2010-01-20 12:30:00,8.15,8.16,8.15,8.15,132400.0,5.9061,5.9134,5.9061,5.9061,132400.0
2010-01-20 12:35:00,8.16,8.18,8.15,8.17,276200.0,5.9134,5.9279,5.9061,5.9206,276200.0
2010-01-20 12:40:00,8.17,8.17,8.16,8.17,347000.0,5.9206,5.9206,5.9134,5.9206,347000.0
2010-01-20 12:45:00,8.17,8.19,8.17,8.18,228000.0,5.9206,5.9351,5.9206,5.9279,228000.0
2010-01-20 12:50:00,8.19,8.19,8.18,8.18,44800.0,5.9351,5.9351,5.9279,5.9279,44800.0
2010-01-20 12:55:00,8.18,8.18,8.16,8.17,157800.0,5.9279,5.9279,5.9134,5.9206,157800.0
2010-01-20 13:00:00,8.17,8.19,8.16,8.19,435600.0,5.9206,5.9351,5.9134,5.9351,435600.0
2010-01-20 13:05:00,8.19,8.19,8.18,8.18,175200.0,5.9351,5.9351,5.9279,5.9279,175200.0
2010-01-20 13:10:00,8.18,8.18,8.16,8.16,269000.0,5.9279,5.9279,5.9134,5.9134,269000.0
2010-01-20 13:15:00,8.17,8.17,8.15,8.17,267600.0,5.9206,5.9206,5.9061,5.9206,267600.0
2010-01-20 13:20:00,8.17,8.2,8.17,8.2,645600.0,5.9206,5.9423,5.9206,5.9423,645600.0
2010-01-20 13:25:00,8.2,8.21,8.2,8.2,491400.0,5.9423,5.9496,5.9423,5.9423,491400.0
2010-01-20 13:30:00,8.2,8.22,8.19,8.21,149400.0,5.9423,5.9568,5.9351,5.9496,149400.0
2010-01-20 13:35:00,8.21,8.21,8.2,8.2,248000.0,5.9496,5.9496,5.9423,5.9423,248000.0
2010-01-20 13:40:00,8.2,8.2,8.19,8.19,311600.0,5.9423,5.9423,5.9351,5.9351,311600.0
2010-01-20 13:45:00,8.19,8.23,8.19,8.23,564800.0,5.9351,5.9641,5.9351,5.9641,564800.0
2010-01-20 13:50:00,8.23,8.24,8.22,8.23,629400.0,5.9641,5.9713,5.9568,5.9641,629400.0
2010-01-20 13:55:00,8.24,8.24,8.22,8.23,423400.0,5.9713,5.9713,5.9568,5.9641,423400.0
2010-01-20 14:00:00,8.23,8.24,8.22,8.22,165600.0,5.9641,5.9713,5.9568,5.9568,165600.0
2010-01-20 14:05:00,8.22,8.22,8.21,8.21,104600.0,5.9568,5.9568,5.9496,5.9496,104600.0
2010-01-20 14:10:00,8.21,8.22,8.2,8.22,623600.0,5.9496,5.9568,5.9423,5.9568,623600.0
2010-01-20 14:15:00,8.22,8.22,8.21,8.21,353400.0,5.9568,5.9568,5.9496,5.9496,353400.0
2010-01-20 14:20:00,8.21,8.22,8.21,8.21,55600.0,5.9496,5.9568,5.9496,5.9496,55600.0
2010-01-20 14:25:00,8.21,8.21,8.2,8.2,84400.0,5.9496,5.9496,5.9423,5.9423,84400.0
2010-01-20 14:30:00,8.21,8.21,8.19,8.2,147800.0,5.9496,5.9496,5.9351,5.9423,147800.0
2010-01-20 14:35:00,8.2,8.22,8.2,8.21,167800.0,5.9423,5.9568,5.9423,5.9496,167800.0
2010-01-20 14:40:00,8.21,8.22,8.21,8.22,155400.0,5.9496,5.9568,5.9496,5.9568,155400.0
2010-01-20 14:45:00,8.22,8.24,8.22,8.23,231800.0,5.9568,5.9713,5.9568,5.9641,231800.0
2010-01-20 14:50:00,8.23,8.24,8.22,8.22,360400.0,5.9641,5.9713,5.9568,5.9568,360400.0
2010-01-20 14:55:00,8.22,8.23,8.22,8.22,165600.0,5.9568,5.9641,5.9568,5.9568,165600.0
2010-01-20 15:00:00,8.22,8.24,8.22,8.24,421200.0,5.9568,5.9713,5.9568,5.9713,421200.0
2010-01-20 15:05:00,8.24,8.24,8.22,8.22,344000.0,5.9713,5.9713,5.9568,5.9568,344000.0
2010-01-20 15:10:00,8.22,8.24,8.22,8.24,263200.0,5.9568,5.9713,5.9568,5.9713,263200.0
2010-01-20 15:15:00,8.23,8.24,8.22,8.22,192800.0,5.9641,5.9713,5.9568,5.9568,192800.0
2010-01-20 15:20:00,8.23,8.23,8.22,8.22,375400.0,5.9641,5.9641,5.9568,5.9568,375400.0
2010-01-20 15:25:00,8.22,8.24,8.22,8.23,556000.0,5.9568,5.9713,5.9568,5.9641,556000.0
2010-01-20 15:30:00,8.23,8.24,8.22,8.24,749800.0,5.9641,5.9713,5.9568,5.9713,749800.0
2010-01-20 15:35:00,8.24,8.24,8.22,8.22,419800.0,5.9713,5.9713,5.9568,5.9568,419800.0
2010-01-20 15:40:00,8.22,8.24,8.22,8.24,211200.0,5.9568,5.9713,5.9568,5.9713,211200.0
2010-01-20 15:45:00,8.24,8.24,8.24,8.24,280400.0,5.9713,5.9713,5.9713,5.9713,280400.0
2010-01-20 15:50:00,8.24,8.26,8.24,8.26,764800.0,5.9713,5.9858,5.9713,5.9858,764800.0
2010-01-20 15:55:00,8.25,8.26,8.25,8.26,2147400.0,5.9786,5.9858,5.9786,5.9858,2147400.0
2010-01-21 09:30:00,8.26,8.29,8.21,8.26,594000.0,5.9858,6.0076,5.9496,5.9858,594000.0
2010-01-21 09:35:00,8.26,8.28,8.24,8.24,705600.0,5.9858,6.0003,5.9713,5.9713,705600.0
2010-01-21 09:40:00,8.25,8.26,8.24,8.24,741000.0,5.9786,5.9858,5.9713,5.9713,741000.0
2010-01-21 09:45:00,8.24,8.26,8.24,8.24,610600.0,5.9713,5.9858,5.9713,5.9713,610600.0
2010-01-21 09:50:00,8.24,8.25,8.24,8.24,420600.0,5.9713,5.9786,5.9713,5.9713,420600.0
2010-01-21 09:55:00,8.24,8.24,8.21,8.22,460800.0,5.9713,5.9713,5.9496,5.9568,460800.0
2010-01-21 10:00:00,8.22,8.22,8.21,8.22,763600.0,5.9568,5.9568,5.9496,5.9568,763600.0
2010-01-21 10:05:00,8.21,8.23,8.21,8.22,618200.0,5.9496,5.9641,5.9496,5.9568,618200.0
2010-01-21 10:10:00,8.22,8.22,8.21,8.22,277000.0,5.9568,5.9568,5.9496,5.9568,277000.0
2010-01-21 10:15:00,8.21,8.21,8.21,8.21,308600.0,5.9496,5.9496,5.9496,5.9496,308600.0
2010-01-21 10:20:00,8.21,8.21,8.15,8.15,1148400.0,5.9496,5.9496,5.9061,5.9061,1148400.0
2010-01-21 10:25:00,8.15,8.15,8.09,8.09,1380600.0,5.9061,5.9061,5.8626,5.8626,1380600.0
2010-01-21 10:30:00,8.09,8.11,8.06,8.11,1109400.0,5.8626,5.8771,5.8409,5.8771,1109400.0
2010-01-21 10:35:00,8.1,8.1,8.06,8.09,585200.0,5.8699,5.8699,5.8409,5.8626,585200.0
2010-01-21 10:40:00,8.09,8.11,8.09,8.1,382800.0,5.8626,5.8771,5.8626,5.8699,382800.0
2010-01-21 10:45:00,8.1,8.11,8.1,8.1,502200.0,5.8699,5.8771,5.8699,5.8699,502200.0
2010-01-21 10:50:00,8.1,8.12,8.09,8.11,614200.0,5.8699,5.8844,5.8626,5.8771,614200.0
2010-01-21 10:55:00,8.11,8.11,8.1,8.1,116200.0,5.8771,5.8771,5.8699,5.8699,116200.0
2010-01-21 11:00:00,8.11,8.11,8.09,8.1,910600.0,5.8771,5.8771,5.8626,5.8699,910600.0
2010-01-21 11:05:00,8.1,8.1,8.07,8.08,930200.0,5.8699,5.8699,5.8481,5.8554,930200.0
2010-01-21 11:10:00,8.09,8.09,8.07,8.08,668800.0,5.8626,5.8626,5.8481,5.8554,668800.0
2010-01-21 11:15:00,8.08,8.09,8.06,8.08,486600.0,5.8554,5.8626,5.8409,5.8554,486600.0
2010-01-21 11:20:00,8.08,8.09,8.08,8.09,447000.0,5.8554,5.8626,5.8554,5.8626,447000.0
2010-01-21 11:25:00,8.09,8.09,8.06,8.07,643000.0,5.8626,5.8626,5.8409,5.8481,643000.0
2010-01-21 11:30:00,8.08,8.08,8.05,8.06,664800.0,5.8554,5.8554,5.8336,5.8409,664800.0
2010-01-21 11:35:00,8.06,8.07,8.05,8.05,554200.0,5.8409,5.8481,5.8336,5.8336,554200.0
2010-01-21 11:40:00,8.05,8.05,8.02,8.03,1205600.0,5.8336,5.8336,5.8119,5.8192,1205600.0
2010-01-21 11:45:00,8.03,8.04,8.01,8.02,1154200.0,5.8192,5.8264,5.8047,5.8119,1154200.0
2010-01-21 11:50:00,8.02,8.06,8.02,8.04,813400.0,5.8119,5.8409,5.8119,5.8264,813400.0
2010-01-21 11:55:00,8.04,8.04,8.03,8.04,542600.0,5.8264,5.8264,5.8192,5.8264,542600.0
2010-01-21 12:00:00,8.04,8.05,8.02,8.05,632400.0,5.8264,5.8336,5.8119,5.8336,632400.0
2010-01-21 12:05:00,8.05,8.05,8.03,8.04,643600.0,5.8336,5.8336,5.8192,5.8264,643600.0
2010-01-21 12:10:00,8.04,8.06,8.03,8.05,691800.0,5.8264,5.8409,5.8192,5.8336,691800.0
2010-01-21 12:15:00,8.04,8.05,8.02,8.04,624000.0,5.8264,5.8336,5.8119,5.8264,624000.0
2010-01-21 12:20:00,8.03,8.04,8.01,8.01,880000.0,5.8192,5.8264,5.8047,5.8047,880000.0
2010-01-21 12:25:00,8.02,8.02,8.01,8.02,460800.0,5.8119,5.8119,5.8047,5.8119,460800.0
2010-01-21 12:30:00,8.02,8.03,8.01,8.02,575800.0,5.8119,5.8192,5.8047,5.8119,575800.0
2010-01-21 12:35:00,8.02,8.03,8.02,8.03,201200.0,5.8119,5.8192,5.8119,5.8192,201200.0
2010-01-21 12:40:00,8.03,8.03,8.02,8.03,366600.0,5.8192,5.8192,5.8119,5.8192,366600.0
2010-01-21 12:45:00,8.03,8.03,8.01,8.02,563800.0,5.8192,5.8192,5.8047,5.8119,563800.0
2010-01-21 12:50:00,8.01,8.03,8.01,8.02,541600.0,5.8047,5.8192,5.8047,5.8119,541600.0
2010-01-21 12:55:00,8.02,8.03,8.01,8.02,607400.0,5.8119,5.8192,5.8047,5.8119,607400.0
2010-01-21 13:00:00,8.02,8.02,8.0,8.02,1015800.0,5.8119,5.8119,5.7974,5.8119,1015800.0
2010-01-21 13:05:00,8.02,8.02,8.0,8.01,759600.0,5.8119,5.8119,5.7974,5.8047,759600.0
2010-01-21 13:10:00,8.01,8.01,8.01,8.01,219200.0,5.8047,5.8047,5.8047,5.8047,219200.0
2010-01-21 13:15:00,8.01,8.01,8.0,8.0,273400.0,5.8047,5.8047,5.7974,5.7974,273400.0
2010-01-21 13:20:00,8.0,8.0,7.99,8.0,482800.0,5.7974,5.7974,5.7902,5.7974,482800.0
2010-01-21 13:25:00,8.0,8.0,7.98,7.99,754000.0,5.7974,5.7974,5.7829,5.7902,754000.0
2010-01-21 13:30:00,7.99,8.0,7.99,8.0,1014600.0,5.7902,5.7974,5.7902,5.7974,1014600.0
2010-01-21 13:35:00,8.0,8.02,8.0,8.02,531800.0,5.7974,5.8119,5.7974,5.8119,531800.0
2010-01-21 13:40:00,8.02,8.02,8.0,8.01,896800.0,5.8119,5.8119,5.7974,5.8047,896800.0
2010-01-21 13:45:00,8.01,8.03,8.0,8.01,681000.0,5.8047,5.8192,5.7974,5.8047,681000.0
2010-01-21 13:50:00,8.01,8.01,8.0,8.0,391400.0,5.8047,5.8047,5.7974,5.7974,391400.0
2010-01-21 13:55:00,8.0,8.03,8.0,8.02,881200.0,5.7974,5.8192,5.7974,5.8119,881200.0
2010-01-21 14:00:00,8.02,8.03,8.01,8.02,719400.0,5.8119,5.8192,5.8047,5.8119,719400.0
2010-01-21 14:05:00,8.02,8.03,8.01,8.02,924800.0,5.8119,5.8192,5.8047,5.8119,924800.0
2010-01-21 14:10:00,8.02,8.03,8.02,8.02,341000.0,5.8119,5.8192,5.8119,5.8119,341000.0
2010-01-21 14:15:00,8.03,8.03,8.01,8.01,398400.0,5.8192,5.8192,5.8047,5.8047,398400.0
2010-01-21 14:20:00,8.02,8.04,8.01,8.04,917600.0,5.8119,5.8264,5.8047,5.8264,917600.0
2010-01-21 14:25:00,8.03,8.05,8.02,8.04,673800.0,5.8192,5.8336,5.8119,5.8264,673800.0
2010-01-21 14:30:00,8.03,8.05,8.03,8.04,426400.0,5.8192,5.8336,5.8192,5.8264,426400.0
2010-01-21 14:35:00,8.04,8.04,8.02,8.03,603000.0,5.8264,5.8264,5.8119,5.8192,603000.0
2010-01-21 14:40:00,8.03,8.03,8.01,8.02,569800.0,5.8192,5.8192,5.8047,5.8119,569800.0
2010-01-21 14:45:00,8.02,8.02,8.0,8.02,313000.0,5.8119,5.8119,5.7974,5.8119,313000.0
2010-01-21 14:50:00,8.02,8.02,7.99,8.0,663600.0,5.8119,5.8119,5.7902,5.7974,663600.0
2010-01-21 14:55:00,8.0,8.0,8.0,8.0,165000.0,5.7974,5.7974,5.7974,5.7974,165000.0
2010-01-21 15:00:00,8.0,8.0,7.98,7.98,482000.0,5.7974,5.7974,5.7829,5.7829,482000.0
2010-01-21 15:05:00,7.98,7.99,7.96,7.97,717800.0,5.7829,5.7902,5.7684,5.7757,717800.0
2010-01-21 15:10:00,7.97,8.0,7.95,7.95,954600.0,5.7757,5.7974,5.7612,5.7612,954600.0
2010-01-21 15:15:00,7.95,8.0,7.93,7.93,1274800.0,5.7612,5.7974,5.7467,5.7467,1274800.0
2010-01-21 15:20:00,7.94,7.96,7.94,7.95,855000.0,5.7539,5.7684,5.7539,5.7612,855000.0
2010-01-21 15:25:00,7.95,7.96,7.93,7.93,725600.0,5.7612,5.7684,5.7467,5.7467,725600.0
2010-01-21 15:30:00,7.93,7.96,7.93,7.95,640200.0,5.7467,5.7684,5.7467,5.7612,640200.0
2010-01-21 15:35:00,7.95,7.95,7.92,7.93,907000.0,5.7612,5.7612,5.7394,5.7467,907000.0
2010-01-21 15:40:00,7.93,7.98,7.93,7.98,2604400.0,5.7467,5.7829,5.7467,5.7829,2604400.0
2010-01-21 15:45:00,7.98,8.03,7.97,8.01,3446400.0,5.7829,5.8192,5.7757,5.8047,3446400.0
2010-01-21 15:50:00,8.01,8.03,8.0,8.01,2278200.0,5.8047,5.8192,5.7974,5.8047,2278200.0
2010-01-21 15:55:00,8.01,8.01,8.0,8.0,6559000.0,5.8047,5.8047,5.7974,5.7974,6559000.0
2010-01-22 09:30:00,8.01,8.03,7.98,8.01,1670400.0,5.8047,5.8192,5.7829,5.8047,1670400.0
2010-01-22 09:35:00,8.01,8.07,8.0,8.06,1812600.0,5.8047,5.8481,5.7974,5.8409,1812600.0
2010-01-22 09:40:00,8.06,8.13,8.05,8.12,1470600.0,5.8409,5.8916,5.8336,5.8844,1470600.0
2010-01-22 09:45:00,8.12,8.13,8.1,8.13,863400.0,5.8844,5.8916,5.8699,5.8916,863400.0
2010-01-22 09:50:00,8.12,8.18,8.12,8.14,1589400.0,5.8844,5.9279,5.8844,5.8989,1589400.0
2010-01-22 09:55:00,8.13,8.16,8.11,8.13,1242800.0,5.8916,5.9134,5.8771,5.8916,1242800.0
2010-01-22 10:00:00,8.13,8.13,8.07,8.08,1005400.0,5.8916,5.8916,5.8481,5.8554,1005400.0
2010-01-22 10:05:00,8.08,8.1,8.06,8.07,1465200.0,5.8554,5.8699,5.8409,5.8481,1465200.0
2010-01-22 10:10:00,8.06,8.11,8.06,8.09,659200.0,5.8409,5.8771,5.8409,5.8626,659200.0
2010-01-22 10:15:00,8.09,8.09,8.07,8.09,458000.0,5.8626,5.8626,5.8481,5.8626,458000.0
2010-01-22 10:20:00,8.09,8.09,8.08,8.09,273800.0,5.8626,5.8626,5.8554,5.8626,273800.0
2010-01-22 10:25:00,8.09,8.13,8.09,8.13,618200.0,5.8626,5.8916,5.8626,5.8916,618200.0
2010-01-22 10:30:00,8.12,8.15,8.12,8.15,913400.0,5.8844,5.9061,5.8844,5.9061,913400.0
2010-01-22 10:35:00,8.15,8.17,8.13,8.14,865600.0,5.9061,5.9206,5.8916,5.8989,865600.0
2010-01-22 10:40:00,8.13,8.17,8.12,8.12,665800.0,5.8916,5.9206,5.8844,5.8844,665800.0
2010-01-22 10:45:00,8.12,8.13,8.1,8.11,587200.0,5.8844,5.8916,5.8699,5.8771,587200.0
2010-01-22 10:50:00,8.11,8.13,8.11,8.13,195600.0,5.8771,5.8916,5.8771,5.8916,195600.0
2010-01-22 10:55:00,8.13,8.16,8.13,8.16,235400.0,5.8916,5.9134,5.8916,5.9134,235400.0
2010-01-22 11:00:00,8.16,8.19,8.15,8.18,680400.0,5.9134,5.9351,5.9061,5.9279,680400.0
2010-01-22 11:05:00,8.18,8.19,8.15,8.15,359200.0,5.9279,5.9351,5.9061,5.9061,359200.0
2010-01-22 11:10:00,8.15,8.16,8.13,8.14,552000.0,5.9061,5.9134,5.8916,5.8989,552000.0
2010-01-22 11:15:00,8.13,8.15,8.13,8.15,219400.0,5.8916,5.9061,5.8916,5.9061,219400.0
2010-01-22 11:20:00,8.15,8.15,8.13,8.13,270400.0,5.9061,5.9061,5.8916,5.8916,270400.0
2010-01-22 11:25:00,8.13,8.15,8.12,8.15,372400.0,5.8916,5.9061,5.8844,5.9061,372400.0
2010-01-22 11:30:00,8.15,8.15,8.13,8.13,275400.0,5.9061,5.9061,5.8916,5.8916,275400.0
2010-01-22 11:35:00,8.13,8.15,8.13,8.13,319400.0,5.8916,5.9061,5.8916,5.8916,319400.0
2010-01-22 11:40:00,8.13,8.13,8.12,8.13,154400.0,5.8916,5.8916,5.8844,5.8916,154400.0
2010-01-22 11:45:00,8.13,8.15,8.13,8.14,454200.0,5.8916,5.9061,5.8916,5.8989,454200.0
2010-01-22 11:50:00,8.14,8.15,8.13,8.14,187200.0,5.8989,5.9061,5.8916,5.8989,187200.0
2010-01-22 11:55:00,8.14,8.15,8.13,8.15,436600.0,5.8989,5.9061,5.8916,5.9061,436600.0
2010-01-22 12:00:00,8.15,8.15,8.13,8.14,274200.0,5.9061,5.9061,5.8916,5.8989,274200.0
2010-01-22 12:05:00,8.14,8.15,8.12,8.12,235400.0,5.8989,5.9061,5.8844,5.8844,235400.0
2010-01-22 12:10:00,8.12,8.12,8.11,8.12,123600.0,5.8844,5.8844,5.8771,5.8844,123600.0
2010-01-22 12:15:00,8.11,8.14,8.11,8.13,279600.0,5.8771,5.8989,5.8771,5.8916,279600.0
2010-01-22 12:20:00,8.13,8.15,8.13,8.14,359200.0,5.8916,5.9061,5.8916,5.8989,359200.0
2010-01-22 12:25:00,8.14,8.15,8.13,8.14,105800.0,5.8989,5.9061,5.8916,5.8989,105800.0
2010-01-22 12:30:00,8.13,8.15,8.13,8.15,280200.0,5.8916,5.9061,5.8916,5.9061,280200.0
2010-01-22 12:35:00,8.15,8.15,8.12,8.13,454200.0,5.9061,5.9061,5.8844,5.8916,454200.0
2010-01-22 12:40:00,8.13,8.15,8.13,8.15,386200.0,5.8916,5.9061,5.8916,5.9061,386200.0
2010-01-22 12:45:00,8.15,8.15,8.13,8.13,537000.0,5.9061,5.9061,5.8916,5.8916,537000.0
2010-01-22 12:50:00,8.13,8.15,8.13,8.14,346200.0,5.8916,5.9061,5.8916,5.8989,346200.0
2010-01-22 12:55:00,8.13,8.15,8.13,8.13,244400.0,5.8916,5.9061,5.8916,5.8916,244400.0
2010-01-22 13:00:00,8.13,8.13,8.12,8.12,214600.0,5.8916,5.8916,5.8844,5.8844,214600.0
2010-01-22 13:05:00,8.12,8.13,8.12,8.13,238600.0,5.8844,5.8916,5.8844,5.8916,238600.0
2010-01-22 13:10:00,8.13,8.13,8.12,8.13,32000.0,5.8916,5.8916,5.8844,5.8916,32000.0
2010-01-22 13:15:00,8.12,8.13,8.11,8.11,347000.0,5.8844,5.8916,5.8771,5.8771,347000.0
2010-01-22 13:20:00,8.11,8.12,8.11,8.11,341200.0,5.8771,5.8844,5.8771,5.8771,341200.0
2010-01-22 13:25:00,8.11,8.13,8.1,8.11,535800.0,5.8771,5.8916,5.8699,5.8771,535800.0
2010-01-22 13:30:00,8.12,8.12,8.1,8.11,662600.0,5.8844,5.8844,5.8699,5.8771,662600.0
2010-01-22 13:35:00,8.1,8.11,8.09,8.09,458400.0,5.8699,5.8771,5.8626,5.8626,458400.0
2010-01-22 13:40:00,8.09,8.09,8.06,8.06,797200.0,5.8626,5.8626,5.8409,5.8409,797200.0
2010-01-22 13:45:00,8.06,8.06,8.06,8.06,221600.0,5.8409,5.8409,5.8409,5.8409,221600.0
2010-01-22 13:50:00,8.06,8.09,8.06,8.09,313000.0,5.8409,5.8626,5.8409,5.8626,313000.0
2010-01-22 13:55:00,8.09,8.1,8.08,8.09,414800.0,5.8626,5.8699,5.8554,5.8626,414800.0
2010-01-22 14:00:00,8.09,8.11,8.08,8.08,949200.0,5.8626,5.8771,5.8554,5.8554,949200.0
2010-01-22 14:05:00,8.08,8.09,8.08,8.09,394200.0,5.8554,5.8626,5.8554,5.8626,394200.0
2010-01-22 14:10:00,8.09,8.11,8.08,8.1,796400.0,5.8626,5.8771,5.8554,5.8699,796400.0
2010-01-22 14:15:00,8.1,8.11,8.09,8.1,1157400.0,5.8699,5.8771,5.8626,5.8699,1157400.0
2010-01-22 14:20:00,8.1,8.1,8.08,8.09,679200.0,5.8699,5.8699,5.8554,5.8626,679200.0
2010-01-22 14:25:00,8.09,8.09,8.06,8.08,811000.0,5.8626,5.8626,5.8409,5.8554,811000.0
2010-01-22 14:30:00,8.08,8.1,8.08,8.09,1655000.0,5.8554,5.8699,5.8554,5.8626,1655000.0
2010-01-22 14:35:00,8.09,8.09,8.08,8.08,255800.0,5.8626,5.8626,5.8554,5.8554,255800.0
2010-01-22 14:40:00,8.08,8.08,8.06,8.07,1591800.0,5.8554,5.8554,5.8409,5.8481,1591800.0
2010-01-22 14:45:00,8.06,8.07,8.04,8.04,514200.0,5.8409,5.8481,5.8264,5.8264,514200.0
2010-01-22 14:50:00,8.04,8.05,8.02,8.02,578800.0,5.8264,5.8336,5.8119,5.8119,578800.0
2010-01-22 14:55:00,8.02,8.02,7.99,8.0,1395400.0,5.8119,5.8119,5.7902,5.7974,1395400.0
2010-01-22 15:00:00,8.0,8.01,7.99,8.0,946000.0,5.7974,5.8047,5.7902,5.7974,946000.0
2010-01-22 15:05:00,8.0,8.0,7.98,7.98,774200.0,5.7974,5.7974,5.7829,5.7829,774200.0
2010-01-22 15:10:00,7.98,7.99,7.97,7.97,794400.0,5.7829,5.7902,5.7757,5.7757,794400.0
2010-01-22 15:15:00,7.97,7.98,7.93,7.98,1472000.0,5.7757,5.7829,5.7467,5.7829,1472000.0
2010-01-22 15:20:00,7.97,7.99,7.95,7.97,450000.0,5.7757,5.7902,5.7612,5.7757,450000.0
2010-01-22 15:25:00,7.97,7.98,7.96,7.97,457000.0,5.7757,5.7829,5.7684,5.7757,457000.0
2010-01-22 15:30:00,7.97,7.99,7.97,7.98,968600.0,5.7757,5.7902,5.7757,5.7829,968600.0
2010-01-22 15:35:00,7.98,7.99,7.95,7.95,590600.0,5.7829,5.7902,5.7612,5.7612,590600.0
2010-01-22 15:40:00,7.95,7.97,7.94,7.94,1544600.0,5.7612,5.7757,5.7539,5.7539,1544600.0
2010-01-22 15:45:00,7.95,7.95,7.91,7.93,2180800.0,5.7612,5.7612,5.7322,5.7467,2180800.0
2010-01-22 15:50:00,7.94,7.94,7.93,7.94,1274600.0,5.7539,5.7539,5.7467,5.7539,1274600.0
2010-01-22 15:55:00,7.94,7.94,7.93,7.93,2148600.0,5.7539,5.7539,5.7467,5.7467,2148600.0
2010-01-25 09:30:00,7.97,7.99,7.88,7.96,1492800.0,5.7757,5.7902,5.7105,5.7684,1492800.0
2010-01-25 09:35:00,7.96,8.03,7.95,8.03,695000.0,5.7684,5.8192,5.7612,5.8192,695000.0
2010-01-25 09:40:00,8.02,8.03,8.01,8.02,1010600.0,5.8119,5.8192,5.8047,5.8119,1010600.0
2010-01-25 09:45:00,8.02,8.05,8.01,8.03,816600.0,5.8119,5.8336,5.8047,5.8192,816600.0
2010-01-25 09:50:00,8.03,8.04,8.0,8.0,510800.0,5.8192,5.8264,5.7974,5.7974,510800.0
2010-01-25 09:55:00,8.0,8.02,8.0,8.01,1008000.0,5.7974,5.8119,5.7974,5.8047,1008000.0
2010-01-25 10:00:00,8.01,8.04,7.99,8.04,1325800.0,5.8047,5.8264,5.7902,5.8264,1325800.0
2010-01-25 10:05:00,8.03,8.04,8.01,8.01,623600.0,5.8192,5.8264,5.8047,5.8047,623600.0
2010-01-25 10:10:00,8.01,8.02,8.0,8.0,1134000.0,5.8047,5.8119,5.7974,5.7974,1134000.0
2010-01-25 10:15:00,8.0,8.04,8.0,8.03,327800.0,5.7974,5.8264,5.7974,5.8192,327800.0
2010-01-25 10:20:00,8.03,8.05,8.02,8.05,364200.0,5.8192,5.8336,5.8119,5.8336,364200.0
2010-01-25 10:25:00,8.05,8.06,8.04,8.05,277600.0,5.8336,5.8409,5.8264,5.8336,277600.0
2010-01-25 10:30:00,8.05,8.06,8.05,8.06,302600.0,5.8336,5.8409,5.8336,5.8409,302600.0
2010-01-25 10:35:00,8.06,8.06,8.04,8.05,286600.0,5.8409,5.8409,5.8264,5.8336,286600.0
2010-01-25 10:40:00,8.05,8.05,8.03,8.03,383600.0,5.8336,5.8336,5.8192,5.8192,383600.0
2010-01-25 10:45:00,8.03,8.04,8.02,8.04,202400.0,5.8192,5.8264,5.8119,5.8264,202400.0
2010-01-25 10:50:00,8.05,8.07,8.03,8.07,424200.0,5.8336,5.8481,5.8192,5.8481,424200.0
2010-01-25 10:55:00,8.07,8.09,8.06,8.08,383000.0,5.8481,5.8626,5.8409,5.8554,383000.0
2010-01-25 11:00:00,8.08,8.09,8.05,8.06,453400.0,5.8554,5.8626,5.8336,5.8409,453400.0
2010-01-25 11:05:00,8.06,8.06,8.05,8.06,240200.0,5.8409,5.8409,5.8336,5.8409,240200.0
2010-01-25 11:10:00,8.06,8.06,8.05,8.06,213200.0,5.8409,5.8409,5.8336,5.8409,213200.0
2010-01-25 11:15:00,8.06,8.06,8.06,8.06,184800.0,5.8409,5.8409,5.8409,5.8409,184800.0
2010-01-25 11:20:00,8.06,8.07,8.06,8.07,119200.0,5.8409,5.8481,5.8409,5.8481,119200.0
2010-01-25 11:25:00,8.06,8.08,8.06,8.06,231600.0,5.8409,5.8554,5.8409,5.8409,231600.0
2010-01-25 11:30:00,8.07,8.08,8.06,8.07,162400.0,5.8481,5.8554,5.8409,5.8481,162400.0
2010-01-25 11:35:00,8.07,8.08,8.04,8.06,759200.0,5.8481,5.8554,5.8264,5.8409,759200.0
2010-01-25 11:40:00,8.05,8.07,8.05,8.07,201800.0,5.8336,5.8481,5.8336,5.8481,201800.0
2010-01-25 11:45:00,8.06,8.06,8.05,8.06,339200.0,5.8409,5.8409,5.8336,5.8409,339200.0
2010-01-25 11:50:00,8.06,8.08,8.06,8.06,419400.0,5.8409,5.8554,5.8409,5.8409,419400.0
2010-01-25 11:55:00,8.06,8.07,8.06,8.06,151600.0,5.8409,5.8481,5.8409,5.8409,151600.0
2010-01-25 12:00:00,8.06,8.06,8.06,8.06,65200.0,5.8409,5.8409,5.8409,5.8409,65200.0
2010-01-25 12:05:00,8.06,8.07,8.06,8.06,183600.0,5.8409,5.8481,5.8409,5.8409,183600.0
2010-01-25 12:10:00,8.05,8.07,8.05,8.06,247400.0,5.8336,5.8481,5.8336,5.8409,247400.0
2010-01-25 12:15:00,8.06,8.07,8.06,8.06,445000.0,5.8409,5.8481,5.8409,5.8409,445000.0
2010-01-25 12:20:00,8.06,8.06,8.06,8.06,95200.0,5.8409,5.8409,5.8409,5.8409,95200.0
2010-01-25 12:25:00,8.07,8.07,8.06,8.06,177400.0,5.8481,5.8481,5.8409,5.8409,177400.0
2010-01-25 12:30:00,8.06,8.06,8.05,8.05,56000.0,5.8409,5.8409,5.8336,5.8336,56000.0
2010-01-25 12:35:00,8.06,8.07,8.05,8.06,224800.0,5.8409,5.8481,5.8336,5.8409,224800.0
2010-01-25 12:40:00,8.07,8.07,8.05,8.06,118400.0,5.8481,5.8481,5.8336,5.8409,118400.0
2010-01-25 12:45:00,8.06,8.08,8.06,8.08,150600.0,5.8409,5.8554,5.8409,5.8554,150600.0
2010-01-25 12:50:00,8.07,8.07,8.06,8.06,96200.0,5.8481,5.8481,5.8409,5.8409,96200.0
2010-01-25 12:55:00,8.06,8.07,8.06,8.06,109800.0,5.8409,5.8481,5.8409,5.8409,109800.0
2010-01-25 13:00:00,8.06,8.06,8.06,8.06,42200.0,5.8409,5.8409,5.8409,5.8409,42200.0
2010-01-25 13:05:00,8.06,8.06,8.05,8.06,158400.0,5.8409,5.8409,5.8336,5.8409,158400.0
2010-01-25 13:10:00,8.06,8.06,8.06,8.06,159400.0,5.8409,5.8409,5.8409,5.8409,159400.0
2010-01-25 13:15:00,8.06,8.06,8.06,8.06,39800.0,5.8409,5.8409,5.8409,5.8409,39800.0
2010-01-25 13:20:00,8.06,8.06,8.05,8.06,262000.0,5.8409,5.8409,5.8336,5.8409,262000.0
2010-01-25 13:25:00,8.06,8.06,8.05,8.05,135400.0,5.8409,5.8409,5.8336,5.8336,135400.0
2010-01-25 13:30:00,8.05,8.06,8.05,8.05,199600.0,5.8336,5.8409,5.8336,5.8336,199600.0
2010-01-25 13:35:00,8.05,8.06,8.04,8.06,192000.0,5.8336,5.8409,5.8264,5.8409,192000.0
2010-01-25 13:40:00,8.06,8.06,8.05,8.06,50600.0,5.8409,5.8409,5.8336,5.8409,50600.0
2010-01-25 13:45:00,8.05,8.06,8.05,8.06,131800.0,5.8336,5.8409,5.8336,5.8409,131800.0
2010-01-25 13:50:00,8.06,8.06,8.06,8.06,25800.0,5.8409,5.8409,5.8409,5.8409,25800.0
2010-01-25 13:55:00,8.06,8.06,8.06,8.06,72200.0,5.8409,5.8409,5.8409,5.8409,72200.0
2010-01-25 14:00:00,8.06,8.06,8.06,8.06,183200.0,5.8409,5.8409,5.8409,5.8409,183200.0
2010-01-25 14:05:00,8.06,8.06,8.06,8.06,48200.0,5.8409,5.8409,5.8409,5.8409,48200.0
2010-01-25 14:10:00,8.06,8.06,8.06,8.06,145000.0,5.8409,5.8409,5.8409,5.8409,145000.0
2010-01-25 14:15:00,8.06,8.06,8.06,8.06,57600.0,5.8409,5.8409,5.8409,5.8409,57600.0
2010-01-25 14:20:00,8.06,8.06,8.06,8.06,98000.0,5.8409,5.8409,5.8409,5.8409,98000.0
2010-01-25 14:25:00,8.06,8.06,8.05,8.06,240200.0,5.8409,5.8409,5.8336,5.8409,240200.0
2010-01-25 14:30:00,8.06,8.06,8.05,8.06,371800.0,5.8409,5.8409,5.8336,5.8409,371800.0
2010-01-25 14:35:00,8.06,8.06,8.04,8.05,574200.0,5.8409,5.8409,5.8264,5.8336,574200.0
2010-01-25 14:40:00,8.06,8.06,8.05,8.05,159800.0,5.8409,5.8409,5.8336,5.8336,159800.0
2010-01-25 14:45:00,8.05,8.06,8.05,8.05,117400.0,5.8336,5.8409,5.8336,5.8336,117400.0
2010-01-25 14:50:00,8.05,8.06,8.05,8.06,147800.0,5.8336,5.8409,5.8336,5.8409,147800.0
2010-01-25 14:55:00,8.06,8.06,8.05,8.06,276000.0,5.8409,5.8409,5.8336,5.8409,276000.0
2010-01-25 15:00:00,8.06,8.06,8.05,8.05,241600.0,5.8409,5.8409,5.8336,5.8336,241600.0
2010-01-25 15:05:00,8.05,8.06,8.05,8.05,344400.0,5.8336,5.8409,5.8336,5.8336,344400.0
2010-01-25 15:10:00,8.05,8.06,8.04,8.05,183800.0,5.8336,5.8409,5.8264,5.8336,183800.0
2010-01-25 15:15:00,8.05,8.05,8.04,8.05,166200.0,5.8336,5.8336,5.8264,5.8336,166200.0
2010-01-25 15:20:00,8.05,8.06,8.04,8.05,322400.0,5.8336,5.8409,5.8264,5.8336,322400.0
2010-01-25 15:25:00,8.05,8.05,8.04,8.05,212400.0,5.8336,5.8336,5.8264,5.8336,212400.0
2010-01-25 15:30:00,8.05,8.05,8.04,8.05,223600.0,5.8336,5.8336,5.8264,5.8336,223600.0
2010-01-25 15:35:00,8.05,8.05,8.05,8.05,87200.0,5.8336,5.8336,5.8336,5.8336,87200.0
2010-01-25 15:40:00,8.05,8.05,8.02,8.03,858400.0,5.8336,5.8336,5.8119,5.8192,858400.0
2010-01-25 15:45:00,8.03,8.04,8.02,8.02,1209000.0,5.8192,5.8264,5.8119,5.8119,1209000.0
2010-01-25 15:50:00,8.03,8.03,8.0,8.0,1463000.0,5.8192,5.8192,5.7974,5.7974,1463000.0
2010-01-25 15:55:00,8.01,8.02,8.0,8.01,1614400.0,5.8047,5.8119,5.7974,5.8047,1614400.0
2010-01-26 09:30:00,7.96,8.0,7.94,8.0,791600.0,5.7684,5.7974,5.7539,5.7974,791600.0
2010-01-26 09:35:00,8.0,8.0,7.96,7.98,459800.0,5.7974,5.7974,5.7684,5.7829,459800.0
2010-01-26 09:40:00,7.98,7.99,7.93,7.96,495200.0,5.7829,5.7902,5.7467,5.7684,495200.0
2010-01-26 09:45:00,7.96,7.97,7.93,7.93,516600.0,5.7684,5.7757,5.7467,5.7467,516600.0
2010-01-26 09:50:00,7.93,7.94,7.9,7.9,295600.0,5.7467,5.7539,5.7249,5.7249,295600.0
2010-01-26 09:55:00,7.91,7.93,7.89,7.92,711200.0,5.7322,5.7467,5.7177,5.7394,711200.0
2010-01-26 10:00:00,7.92,7.93,7.9,7.93,765400.0,5.7394,5.7467,5.7249,5.7467,765400.0
2010-01-26 10:05:00,7.93,7.99,7.93,7.97,678800.0,5.7467,5.7902,5.7467,5.7757,678800.0
2010-01-26 10:10:00,7.98,8.03,7.97,8.01,613800.0,5.7829,5.8192,5.7757,5.8047,613800.0
2010-01-26 10:15:00,8.01,8.02,8.0,8.0,208400.0,5.8047,5.8119,5.7974,5.7974,208400.0
2010-01-26 10:20:00,8.0,8.03,8.0,8.0,362600.0,5.7974,5.8192,5.7974,5.7974,362600.0
2010-01-26 10:25:00,8.0,8.0,7.97,7.97,234800.0,5.7974,5.7974,5.7757,5.7757,234800.0
2010-01-26 10:30:00,7.98,7.98,7.97,7.97,182800.0,5.7829,5.7829,5.7757,5.7757,182800.0
2010-01-26 10:35:00,7.97,7.97,7.95,7.96,180000.0,5.7757,5.7757,5.7612,5.7684,180000.0
2010-01-26 10:40:00,7.96,7.98,7.95,7.98,150000.0,5.7684,5.7829,5.7612,5.7829,150000.0
2010-01-26 10:45:00,7.98,7.99,7.96,7.96,194000.0,5.7829,5.7902,5.7684,5.7684,194000.0
2010-01-26 10:50:00,7.96,7.97,7.95,7.96,683000.0,5.7684,5.7757,5.7612,5.7684,683000.0
2010-01-26 10:55:00,7.96,7.98,7.96,7.97,327400.0,5.7684,5.7829,5.7684,5.7757,327400.0
2010-01-26 11:00:00,7.97,7.98,7.96,7.96,97800.0,5.7757,5.7829,5.7684,5.7684,97800.0
2010-01-26 11:05:00,7.96,7.97,7.95,7.95,241800.0,5.7684,5.7757,5.7612,5.7612,241800.0
2010-01-26 11:10:00,7.95,7.95,7.93,7.93,285400.0,5.7612,5.7612,5.7467,5.7467,285400.0
2010-01-26 11:15:00,7.93,7.93,7.93,7.93,434600.0,5.7467,5.7467,5.7467,5.7467,434600.0
2010-01-26 11:20:00,7.93,7.93,7.93,7.93,375800.0,5.7467,5.7467,5.7467,5.7467,375800.0
2010-01-26 11:25:00,7.93,7.93,7.92,7.92,642200.0,5.7467,5.7467,5.7394,5.7394,642200.0
2010-01-26 11:30:00,7.92,7.92,7.91,7.91,221600.0,5.7394,5.7394,5.7322,5.7322,221600.0
2010-01-26 11:35:00,7.91,7.94,7.91,7.93,679200.0,5.7322,5.7539,5.7322,5.7467,679200.0
2010-01-26 11:40:00,7.93,7.93,7.92,7.92,406000.0,5.7467,5.7467,5.7394,5.7394,406000.0
2010-01-26 11:45:00,7.93,7.93,7.92,7.93,119200.0,5.7467,5.7467,5.7394,5.7467,119200.0
2010-01-26 11:50:00,7.93,7.95,7.93,7.94,240400.0,5.7467,5.7612,5.7467,5.7539,240400.0
2010-01-26 11:55:00,7.95,7.95,7.92,7.92,295000.0,5.7612,5.7612,5.7394,5.7394,295000.0
2010-01-26 12:00:00,7.92,7.93,7.92,7.92,300800.0,5.7394,5.7467,5.7394,5.7394,300800.0
2010-01-26 12:05:00,7.92,7.93,7.92,7.92,215600.0,5.7394,5.7467,5.7394,5.7394,215600.0
2010-01-26 12:10:00,7.92,7.93,7.92,7.92,306400.0,5.7394,5.7467,5.7394,5.7394,306400.0
2010-01-26 12:15:00,7.92,7.92,7.91,7.91,417000.0,5.7394,5.7394,5.7322,5.7322,417000.0
2010-01-26 12:20:00,7.92,7.92,7.91,7.92,170200.0,5.7394,5.7394,5.7322,5.7394,170200.0
2010-01-26 12:25:00,7.92,7.92,7.91,7.92,297800.0,5.7394,5.7394,5.7322,5.7394,297800.0
2010-01-26 12:30:00,7.92,7.92,7.9,7.9,305000.0,5.7394,5.7394,5.7249,5.7249,305000.0
2010-01-26 12:35:00,7.9,7.92,7.9,7.91,639800.0,5.7249,5.7394,5.7249,5.7322,639800.0
2010-01-26 12:40:00,7.92,7.92,7.91,7.91,285200.0,5.7394,5.7394,5.7322,5.7322,285200.0
2010-01-26 12:45:00,7.91,7.92,7.91,7.91,262800.0,5.7322,5.7394,5.7322,5.7322,262800.0
2010-01-26 12:50:00,7.91,7.91,7.9,7.9,414600.0,5.7322,5.7322,5.7249,5.7249,414600.0
2010-01-26 12:55:00,7.9,7.91,7.9,7.91,322400.0,5.7249,5.7322,5.7249,5.7322,322400.0
2010-01-26 13:00:00,7.91,7.92,7.9,7.91,518600.0,5.7322,5.7394,5.7249,5.7322,518600.0
2010-01-26 13:05:00,7.91,7.91,7.89,7.89,152800.0,5.7322,5.7322,5.7177,5.7177,152800.0
2010-01-26 13:10:00,7.89,7.9,7.89,7.89,434200.0,5.7177,5.7249,5.7177,5.7177,434200.0
2010-01-26 13:15:00,7.89,7.89,7.88,7.88,147200.0,5.7177,5.7177,5.7105,5.7105,147200.0
2010-01-26 13:20:00,7.88,7.88,7.88,7.88,129400.0,5.7105,5.7105,5.7105,5.7105,129400.0
2010-01-26 13:25:00,7.88,7.89,7.88,7.89,396800.0,5.7105,5.7177,5.7105,5.7177,396800.0
2010-01-26 13:30:00,7.89,7.89,7.87,7.88,344600.0,5.7177,5.7177,5.7032,5.7105,344600.0
2010-01-26 13:35:00,7.88,7.89,7.88,7.88,482800.0,5.7105,5.7177,5.7105,5.7105,482800.0
2010-01-26 13:40:00,7.89,7.89,7.88,7.88,33800.0,5.7177,5.7177,5.7105,5.7105,33800.0
2010-01-26 13:45:00,7.88,7.89,7.88,7.89,281800.0,5.7105,5.7177,5.7105,5.7177,281800.0
2010-01-26 13:50:00,7.89,7.89,7.88,7.89,532000.0,5.7177,5.7177,5.7105,5.7177,532000.0
2010-01-26 13:55:00,7.89,7.89,7.88,7.89,865800.0,5.7177,5.7177,5.7105,5.7177,865800.0
2010-01-26 14:00:00,7.89,7.89,7.87,7.88,633000.0,5.7177,5.7177,5.7032,5.7105,633000.0
2010-01-26 14:05:00,7.88,7.88,7.85,7.86,480800.0,5.7105,5.7105,5.6887,5.696,480800.0
2010-01-26 14:10:00,7.86,7.87,7.85,7.86,595600.0,5.696,5.7032,5.6887,5.696,595600.0
2010-01-26 14:15:00,7.86,7.86,7.85,7.85,997200.0,5.696,5.696,5.6887,5.6887,997200.0
2010-01-26 14:20:00,7.85,7.86,7.85,7.86,292000.0,5.6887,5.696,5.6887,5.696,292000.0
2010-01-26 14:25:00,7.85,7.85,7.84,7.84,253400.0,5.6887,5.6887,5.6815,5.6815,253400.0
2010-01-26 14:30:00,7.84,7.85,7.84,7.85,345600.0,5.6815,5.6887,5.6815,5.6887,345600.0
2010-01-26 14:35:00,7.84,7.85,7.83,7.83,407600.0,5.6815,5.6887,5.6742,5.6742,407600.0
2010-01-26 14:40:00,7.83,7.85,7.82,7.84,1297400.0,5.6742,5.6887,5.667,5.6815,1297400.0
2010-01-26 14:45:00,7.84,7.85,7.84,7.85,198600.0,5.6815,5.6887,5.6815,5.6887,198600.0
2010-01-26 14:50:00,7.84,7.85,7.83,7.83,264000.0,5.6815,5.6887,5.6742,5.6742,264000.0
2010-01-26 14:55:00,7.83,7.85,7.83,7.85,863000.0,5.6742,5.6887,5.6742,5.6887,863000.0
2010-01-26 15:00:00,7.85,7.85,7.83,7.84,477200.0,5.6887,5.6887,5.6742,5.6815,477200.0
2010-01-26 15:05:00,7.83,7.84,7.82,7.82,716400.0,5.6742,5.6815,5.667,5.667,716400.0
2010-01-26 15:10:00,7.82,7.82,7.81,7.82,1211600.0,5.667,5.667,5.6597,5.667,1211600.0
2010-01-26 15:15:00,7.82,7.83,7.82,7.82,280400.0,5.667,5.6742,5.667,5.667,280400.0
2010-01-26 15:20:00,7.82,7.82,7.8,7.8,446200.0,5.667,5.667,5.6525,5.6525,446200.0
2010-01-26 15:25:00,7.8,7.81,7.8,7.81,331000.0,5.6525,5.6597,5.6525,5.6597,331000.0
2010-01-26 15:30:00,7.81,7.83,7.81,7.81,761000.0,5.6597,5.6742,5.6597,5.6597,761000.0
2010-01-26 15:35:00,7.81,7.81,7.81,7.81,418400.0,5.6597,5.6597,5.6597,5.6597,418400.0
2010-01-26 15:40:00,7.81,7.82,7.79,7.8,1526600.0,5.6597,5.667,5.6452,5.6525,1526600.0
2010-01-26 15:45:00,7.8,7.83,7.8,7.83,1477800.0,5.6525,5.6742,5.6525,5.6742,1477800.0
2010-01-26 15:50:00,7.83,7.86,7.82,7.86,2150200.0,5.6742,5.696,5.667,5.696,2150200.0
2010-01-26 15:55:00,7.86,7.86,7.85,7.86,3808600.0,5.696,5.696,5.6887,5.696,3808600.0
2010-01-27 09:30:00,7.83,7.88,7.79,7.88,946000.0,5.6742,5.7105,5.6452,5.7105,946000.0
2010-01-27 09:35:00,7.88,7.88,7.81,7.84,722200.0,5.7105,5.7105,5.6597,5.6815,722200.0
2010-01-27 09:40:00,7.84,7.89,7.84,7.88,1460000.0,5.6815,5.7177,5.6815,5.7105,1460000.0
2010-01-27 09:45:00,7.89,7.91,7.88,7.89,739200.0,5.7177,5.7322,5.7105,5.7177,739200.0
2010-01-27 09:50:00,7.89,7.9,7.87,7.89,1400800.0,5.7177,5.7249,5.7032,5.7177,1400800.0
2010-01-27 09:55:00,7.89,7.92,7.89,7.91,348200.0,5.7177,5.7394,5.7177,5.7322,348200.0
2010-01-27 10:00:00,7.9,7.91,7.88,7.89,867000.0,5.7249,5.7322,5.7105,5.7177,867000.0
2010-01-27 10:05:00,7.89,7.9,7.88,7.9,710600.0,5.7177,5.7249,5.7105,5.7249,710600.0
2010-01-27 10:10:00,7.9,7.9,7.87,7.89,695600.0,5.7249,5.7249,5.7032,5.7177,695600.0
2010-01-27 10:15:00,7.89,7.89,7.85,7.87,1337200.0,5.7177,5.7177,5.6887,5.7032,1337200.0
2010-01-27 10:20:00,7.87,7.89,7.86,7.88,1117000.0,5.7032,5.7177,5.696,5.7105,1117000.0
2010-01-27 10:25:00,7.88,7.93,7.88,7.93,518000.0,5.7105,5.7467,5.7105,5.7467,518000.0
2010-01-27 10:30:00,7.93,7.94,7.92,7.93,500400.0,5.7467,5.7539,5.7394,5.7467,500400.0
2010-01-27 10:35:00,7.93,7.96,7.93,7.93,416800.0,5.7467,5.7684,5.7467,5.7467,416800.0
2010-01-27 10:40:00,7.93,7.96,7.93,7.96,406400.0,5.7467,5.7684,5.7467,5.7684,406400.0
2010-01-27 10:45:00,7.96,7.96,7.94,7.94,422600.0,5.7684,5.7684,5.7539,5.7539,422600.0
2010-01-27 10:50:00,7.94,7.98,7.94,7.98,348000.0,5.7539,5.7829,5.7539,5.7829,348000.0
2010-01-27 10:55:00,7.97,8.0,7.97,7.99,1008800.0,5.7757,5.7974,5.7757,5.7902,1008800.0
2010-01-27 11:00:00,8.0,8.04,8.0,8.03,1127600.0,5.7974,5.8264,5.7974,5.8192,1127600.0
2010-01-27 11:05:00,8.03,8.05,8.03,8.04,697800.0,5.8192,5.8336,5.8192,5.8264,697800.0
2010-01-27 11:10:00,8.04,8.04,8.02,8.03,667000.0,5.8264,5.8264,5.8119,5.8192,667000.0
2010-01-27 11:15:00,8.02,8.03,8.01,8.02,591200.0,5.8119,5.8192,5.8047,5.8119,591200.0
2010-01-27 11:20:00,8.02,8.02,7.98,8.0,298000.0,5.8119,5.8119,5.7829,5.7974,298000.0
2010-01-27 11:25:00,8.0,8.0,7.99,7.99,386200.0,5.7974,5.7974,5.7902,5.7902,386200.0
2010-01-27 11:30:00,7.99,7.99,7.97,7.98,205400.0,5.7902,5.7902,5.7757,5.7829,205400.0
2010-01-27 11:35:00,7.98,7.98,7.96,7.97,407200.0,5.7829,5.7829,5.7684,5.7757,407200.0
2010-01-27 11:40:00,7.97,7.99,7.97,7.98,156600.0,5.7757,5.7902,5.7757,5.7829,156600.0
2010-01-27 11:45:00,7.98,7.98,7.96,7.97,292400.0,5.7829,5.7829,5.7684,5.7757,292400.0
2010-01-27 11:50:00,7.97,7.99,7.97,7.98,229200.0,5.7757,5.7902,5.7757,5.7829,229200.0
2010-01-27 11:55:00,7.98,7.98,7.97,7.97,121600.0,5.7829,5.7829,5.7757,5.7757,121600.0
2010-01-27 12:00:00,7.97,7.97,7.96,7.97,172600.0,5.7757,5.7757,5.7684,5.7757,172600.0
2010-01-27 12:05:00,7.96,7.97,7.96,7.96,199200.0,5.7684,5.7757,5.7684,5.7684,199200.0
2010-01-27 12:10:00,7.96,7.96,7.95,7.95,240600.0,5.7684,5.7684,5.7612,5.7612,240600.0
2010-01-27 12:15:00,7.94,7.95,7.93,7.93,60800.0,5.7539,5.7612,5.7467,5.7467,60800.0
2010-01-27 12:20:00,7.93,7.94,7.92,7.94,402800.0,5.7467,5.7539,5.7394,5.7539,402800.0
2010-01-27 12:25:00,7.94,7.95,7.93,7.93,241200.0,5.7539,5.7612,5.7467,5.7467,241200.0
2010-01-27 12:30:00,7.93,7.95,7.93,7.94,158800.0,5.7467,5.7612,5.7467,5.7539,158800.0
2010-01-27 12:35:00,7.93,7.94,7.93,7.94,282400.0,5.7467,5.7539,5.7467,5.7539,282400.0
2010-01-27 12:40:00,7.93,7.96,7.93,7.96,191600.0,5.7467,5.7684,5.7467,5.7684,191600.0
2010-01-27 12:45:00,7.95,7.96,7.93,7.93,246200.0,5.7612,5.7684,5.7467,5.7467,246200.0
2010-01-27 12:50:00,7.93,7.93,7.92,7.93,249400.0,5.7467,5.7467,5.7394,5.7467,249400.0
2010-01-27 12:55:00,7.93,7.93,7.91,7.93,499400.0,5.7467,5.7467,5.7322,5.7467,499400.0
2010-01-27 13:00:00,7.93,7.93,7.92,7.93,211200.0,5.7467,5.7467,5.7394,5.7467,211200.0
2010-01-27 13:05:00,7.92,7.93,7.92,7.93,441200.0,5.7394,5.7467,5.7394,5.7467,441200.0
2010-01-27 13:10:00,7.93,7.93,7.9,7.91,344800.0,5.7467,5.7467,5.7249,5.7322,344800.0
2010-01-27 13:15:00,7.91,7.91,7.89,7.9,395400.0,5.7322,5.7322,5.7177,5.7249,395400.0
2010-01-27 13:20:00,7.9,7.9,7.89,7.9,217800.0,5.7249,5.7249,5.7177,5.7249,217800.0
2010-01-27 13:25:00,7.9,7.9,7.89,7.9,262200.0,5.7249,5.7249,5.7177,5.7249,262200.0
2010-01-27 13:30:00,7.89,7.91,7.89,7.91,250200.0,5.7177,5.7322,5.7177,5.7322,250200.0
2010-01-27 13:35:00,7.9,7.92,7.9,7.92,225000.0,5.7249,5.7394,5.7249,5.7394,225000.0
2010-01-27 13:40:00,7.92,7.92,7.91,7.91,304600.0,5.7394,5.7394,5.7322,5.7322,304600.0
2010-01-27 13:45:00,7.91,7.92,7.91,7.91,167600.0,5.7322,5.7394,5.7322,5.7322,167600.0
2010-01-27 13:50:00,7.92,7.92,7.91,7.92,67600.0,5.7394,5.7394,5.7322,5.7394,67600.0
2010-01-27 13:55:00,7.92,7.93,7.92,7.93,144000.0,5.7394,5.7467,5.7394,5.7467,144000.0
2010-01-27 14:00:00,7.92,7.92,7.9,7.91,380400.0,5.7394,5.7394,5.7249,5.7322,380400.0
2010-01-27 14:05:00,7.9,7.91,7.9,7.9,230000.0,5.7249,5.7322,5.7249,5.7249,230000.0
2010-01-27 14:10:00,7.9,7.9,7.9,7.9,170200.0,5.7249,5.7249,5.7249,5.7249,170200.0
2010-01-27 14:15:00,7.9,7.92,7.86,7.9,880000.0,5.7249,5.7394,5.696,5.7249,880000.0
2010-01-27 14:20:00,7.91,7.91,7.86,7.89,1235200.0,5.7322,5.7322,5.696,5.7177,1235200.0
2010-01-27 14:25:00,7.89,7.9,7.87,7.88,773800.0,5.7177,5.7249,5.7032,5.7105,773800.0
2010-01-27 14:30:00,7.88,7.89,7.87,7.88,348600.0,5.7105,5.7177,5.7032,5.7105,348600.0
2010-01-27 14:35:00,7.88,7.93,7.88,7.92,274000.0,5.7105,5.7467,5.7105,5.7394,274000.0
2010-01-27 14:40:00,7.92,7.96,7.92,7.94,438600.0,5.7394,5.7684,5.7394,5.7539,438600.0
2010-01-27 14:45:00,7.94,7.95,7.93,7.93,144400.0,5.7539,5.7612,5.7467,5.7467,144400.0
2010-01-27 14:50:00,7.93,7.93,7.92,7.93,297000.0,5.7467,5.7467,5.7394,5.7467,297000.0
2010-01-27 14:55:00,7.93,7.94,7.92,7.93,403600.0,5.7467,5.7539,5.7394,5.7467,403600.0
2010-01-27 15:00:00,7.93,7.95,7.93,7.93,262200.0,5.7467,5.7612,5.7467,5.7467,262200.0
2010-01-27 15:05:00,7.93,7.93,7.9,7.9,535600.0,5.7467,5.7467,5.7249,5.7249,535600.0
2010-01-27 15:10:00,7.9,7.91,7.88,7.9,923200.0,5.7249,5.7322,5.7105,5.7249,923200.0
2010-01-27 15:15:00,7.9,7.9,7.88,7.89,597200.0,5.7249,5.7249,5.7105,5.7177,597200.0
2010-01-27 15:20:00,7.89,7.91,7.88,7.9,800800.0,5.7177,5.7322,5.7105,5.7249,800800.0
2010-01-27 15:25:00,7.9,7.92,7.89,7.91,649400.0,5.7249,5.7394,5.7177,5.7322,649400.0
2010-01-27 15:30:00,7.92,7.94,7.91,7.93,502400.0,5.7394,5.7539,5.7322,5.7467,502400.0
2010-01-27 15:35:00,7.93,7.96,7.93,7.96,560800.0,5.7467,5.7684,5.7467,5.7684,560800.0
2010-01-27 15:40:00,7.95,7.96,7.93,7.94,458600.0,5.7612,5.7684,5.7467,5.7539,458600.0
2010-01-27 15:45:00,7.93,7.95,7.93,7.93,592800.0,5.7467,5.7612,5.7467,5.7467,592800.0
2010-01-27 15:50:00,7.93,7.94,7.93,7.93,471000.0,5.7467,5.7539,5.7467,5.7467,471000.0
2010-01-27 15:55:00,7.94,7.94,7.92,7.92,2077400.0,5.7539,5.7539,5.7394,5.7394,2077400.0
2010-01-28 09:30:00,7.99,8.05,7.95,8.04,736600.0,5.7902,5.8336,5.7612,5.8264,736600.0
2010-01-28 09:35:00,8.04,8.05,7.98,8.0,887400.0,5.8264,5.8336,5.7829,5.7974,887400.0
2010-01-28 09:40:00,8.0,8.06,8.0,8.03,407200.0,5.7974,5.8409,5.7974,5.8192,407200.0
2010-01-28 09:45:00,8.03,8.05,8.0,8.0,515000.0,5.8192,5.8336,5.7974,5.7974,515000.0
2010-01-28 09:50:00,8.0,8.02,7.98,7.99,585800.0,5.7974,5.8119,5.7829,5.7902,585800.0
2010-01-28 09:55:00,8.0,8.01,7.98,8.0,702000.0,5.7974,5.8047,5.7829,5.7974,702000.0
2010-01-28 10:00:00,8.01,8.01,7.96,7.97,871000.0,5.8047,5.8047,5.7684,5.7757,871000.0
2010-01-28 10:05:00,7.97,7.98,7.94,7.95,752600.0,5.7757,5.7829,5.7539,5.7612,752600.0
2010-01-28 10:10:00,7.95,7.96,7.92,7.93,672600.0,5.7612,5.7684,5.7394,5.7467,672600.0
2010-01-28 10:15:00,7.93,7.95,7.92,7.93,503600.0,5.7467,5.7612,5.7394,5.7467,503600.0
2010-01-28 10:20:00,7.93,7.96,7.93,7.94,562400.0,5.7467,5.7684,5.7467,5.7539,562400.0
2010-01-28 10:25:00,7.95,7.96,7.93,7.93,562600.0,5.7612,5.7684,5.7467,5.7467,562600.0
2010-01-28 10:30:00,7.93,7.95,7.92,7.95,403400.0,5.7467,5.7612,5.7394,5.7612,403400.0
2010-01-28 10:35:00,7.94,7.95,7.93,7.93,333200.0,5.7539,5.7612,5.7467,5.7467,333200.0
2010-01-28 10:40:00,7.93,7.95,7.92,7.94,302400.0,5.7467,5.7612,5.7394,5.7539,302400.0
2010-01-28 10:45:00,7.93,7.93,7.88,7.88,590800.0,5.7467,5.7467,5.7105,5.7105,590800.0
2010-01-28 10:50:00,7.89,7.92,7.88,7.9,294400.0,5.7177,5.7394,5.7105,5.7249,294400.0
2010-01-28 10:55:00,7.9,7.9,7.88,7.9,293200.0,5.7249,5.7249,5.7105,5.7249,293200.0
2010-01-28 11:00:00,7.9,7.92,7.89,7.89,577400.0,5.7249,5.7394,5.7177,5.7177,577400.0
2010-01-28 11:05:00,7.89,7.91,7.87,7.88,434600.0,5.7177,5.7322,5.7032,5.7105,434600.0
2010-01-28 11:10:00,7.88,7.91,7.87,7.9,280800.0,5.7105,5.7322,5.7032,5.7249,280800.0
2010-01-28 11:15:00,7.9,7.91,7.89,7.89,609400.0,5.7249,5.7322,5.7177,5.7177,609400.0
2010-01-28 11:20:00,7.89,7.89,7.87,7.88,91200.0,5.7177,5.7177,5.7032,5.7105,91200.0
2010-01-28 11:25:00,7.89,7.91,7.88,7.89,631200.0,5.7177,5.7322,5.7105,5.7177,631200.0
2010-01-28 11:30:00,7.89,7.9,7.83,7.84,1081600.0,5.7177,5.7249,5.6742,5.6815,1081600.0
2010-01-28 11:35:00,7.84,7.87,7.84,7.85,610600.0,5.6815,5.7032,5.6815,5.6887,610600.0
2010-01-28 11:40:00,7.85,7.86,7.84,7.86,468400.0,5.6887,5.696,5.6815,5.696,468400.0
2010-01-28 11:45:00,7.86,7.88,7.85,7.86,283400.0,5.696,5.7105,5.6887,5.696,283400.0
2010-01-28 11:50:00,7.86,7.88,7.85,7.87,281600.0,5.696,5.7105,5.6887,5.7032,281600.0
2010-01-28 11:55:00,7.87,7.88,7.86,7.86,498000.0,5.7032,5.7105,5.696,5.696,498000.0
2010-01-28 12:00:00,7.86,7.86,7.83,7.83,235800.0,5.696,5.696,5.6742,5.6742,235800.0
2010-01-28 12:05:00,7.84,7.85,7.83,7.84,369200.0,5.6815,5.6887,5.6742,5.6815,369200.0
2010-01-28 12:10:00,7.84,7.84,7.82,7.82,374200.0,5.6815,5.6815,5.667,5.667,374200.0
2010-01-28 12:15:00,7.83,7.83,7.81,7.82,486400.0,5.6742,5.6742,5.6597,5.667,486400.0
2010-01-28 12:20:00,7.81,7.82,7.79,7.79,541600.0,5.6597,5.667,5.6452,5.6452,541600.0
2010-01-28 12:25:00,7.79,7.8,7.78,7.8,325800.0,5.6452,5.6525,5.638,5.6525,325800.0
2010-01-28 12:30:00,7.8,7.81,7.79,7.81,94000.0,5.6525,5.6597,5.6452,5.6597,94000.0
2010-01-28 12:35:00,7.8,7.82,7.79,7.82,269000.0,5.6525,5.667,5.6452,5.667,269000.0
2010-01-28 12:40:00,7.81,7.82,7.79,7.79,196800.0,5.6597,5.667,5.6452,5.6452,196800.0
2010-01-28 12:45:00,7.8,7.81,7.78,7.81,361200.0,5.6525,5.6597,5.638,5.6597,361200.0
2010-01-28 12:50:00,7.81,7.82,7.8,7.82,191200.0,5.6597,5.667,5.6525,5.667,191200.0
2010-01-28 12:55:00,7.82,7.83,7.81,7.83,157000.0,5.667,5.6742,5.6597,5.6742,157000.0
2010-01-28 13:00:00,7.84,7.84,7.82,7.83,252800.0,5.6815,5.6815,5.667,5.6742,252800.0
2010-01-28 13:05:00,7.82,7.84,7.82,7.84,289400.0,5.667,5.6815,5.667,5.6815,289400.0
2010-01-28 13:10:00,7.84,7.84,7.83,7.83,141600.0,5.6815,5.6815,5.6742,5.6742,141600.0
2010-01-28 13:15:00,7.83,7.84,7.82,7.84,214600.0,5.6742,5.6815,5.667,5.6815,214600.0
2010-01-28 13:20:00,7.84,7.85,7.84,7.84,109400.0,5.6815,5.6887,5.6815,5.6815,109400.0
2010-01-28 13:25:00,7.85,7.86,7.84,7.86,388800.0,5.6887,5.696,5.6815,5.696,388800.0
2010-01-28 13:30:00,7.86,7.87,7.86,7.86,191800.0,5.696,5.7032,5.696,5.696,191800.0
2010-01-28 13:35:00,7.86,7.87,7.85,7.87,181000.0,5.696,5.7032,5.6887,5.7032,181000.0
2010-01-28 13:40:00,7.87,7.88,7.86,7.87,233000.0,5.7032,5.7105,5.696,5.7032,233000.0
2010-01-28 13:45:00,7.88,7.88,7.87,7.87,79200.0,5.7105,5.7105,5.7032,5.7032,79200.0
2010-01-28 13:50:00,7.87,7.87,7.86,7.86,337200.0,5.7032,5.7032,5.696,5.696,337200.0
2010-01-28 13:55:00,7.86,7.86,7.84,7.84,226000.0,5.696,5.696,5.6815,5.6815,226000.0
2010-01-28 14:00:00,7.84,7.84,7.83,7.84,150000.0,5.6815,5.6815,5.6742,5.6815,150000.0
2010-01-28 14:05:00,7.83,7.85,7.83,7.83,343000.0,5.6742,5.6887,5.6742,5.6742,343000.0
2010-01-28 14:10:00,7.84,7.84,7.81,7.82,265400.0,5.6815,5.6815,5.6597,5.667,265400.0
2010-01-28 14:15:00,7.82,7.82,7.79,7.8,317800.0,5.667,5.667,5.6452,5.6525,317800.0
2010-01-28 14:20:00,7.81,7.82,7.81,7.81,240800.0,5.6597,5.667,5.6597,5.6597,240800.0
2010-01-28 14:25:00,7.81,7.82,7.8,7.8,226000.0,5.6597,5.667,5.6525,5.6525,226000.0
2010-01-28 14:30:00,7.8,7.81,7.8,7.8,399400.0,5.6525,5.6597,5.6525,5.6525,399400.0
2010-01-28 14:35:00,7.8,7.8,7.78,7.8,458200.0,5.6525,5.6525,5.638,5.6525,458200.0
2010-01-28 14:40:00,7.8,7.83,7.79,7.82,503800.0,5.6525,5.6742,5.6452,5.667,503800.0
2010-01-28 14:45:00,7.82,7.83,7.82,7.83,443200.0,5.667,5.6742,5.667,5.6742,443200.0
2010-01-28 14:50:00,7.83,7.84,7.81,7.82,445000.0,5.6742,5.6815,5.6597,5.667,445000.0
2010-01-28 14:55:00,7.82,7.83,7.81,7.81,496400.0,5.667,5.6742,5.6597,5.6597,496400.0
2010-01-28 15:00:00,7.81,7.81,7.8,7.81,246000.0,5.6597,5.6597,5.6525,5.6597,246000.0
2010-01-28 15:05:00,7.81,7.84,7.81,7.83,416200.0,5.6597,5.6815,5.6597,5.6742,416200.0
2010-01-28 15:10:00,7.84,7.85,7.83,7.83,309000.0,5.6815,5.6887,5.6742,5.6742,309000.0
2010-01-28 15:15:00,7.83,7.84,7.82,7.83,418400.0,5.6742,5.6815,5.667,5.6742,418400.0
2010-01-28 15:20:00,7.84,7.85,7.83,7.84,272200.0,5.6815,5.6887,5.6742,5.6815,272200.0
2010-01-28 15:25:00,7.84,7.85,7.83,7.84,153800.0,5.6815,5.6887,5.6742,5.6815,153800.0
2010-01-28 15:30:00,7.83,7.84,7.82,7.84,379400.0,5.6742,5.6815,5.667,5.6815,379400.0
2010-01-28 15:35:00,7.84,7.85,7.83,7.85,544000.0,5.6815,5.6887,5.6742,5.6887,544000.0
2010-01-28 15:40:00,7.84,7.86,7.83,7.83,645000.0,5.6815,5.696,5.6742,5.6742,645000.0
2010-01-28 15:45:00,7.83,7.84,7.82,7.82,569600.0,5.6742,5.6815,5.667,5.667,569600.0
2010-01-28 15:50:00,7.82,7.84,7.82,7.83,1068800.0,5.667,5.6815,5.667,5.6742,1068800.0
2010-01-28 15:55:00,7.82,7.83,7.81,7.81,2147000.0,5.667,5.6742,5.6597,5.6597,2147000.0
2010-01-29 09:30:00,7.88,7.88,7.76,7.8,1011800.0,5.7105,5.7105,5.6235,5.6525,1011800.0
2010-01-29 09:35:00,7.8,7.87,7.78,7.85,1024200.0,5.6525,5.7032,5.638,5.6887,1024200.0
2010-01-29 09:40:00,7.84,7.92,7.83,7.91,1091800.0,5.6815,5.7394,5.6742,5.7322,1091800.0
2010-01-29 09:45:00,7.91,7.95,7.9,7.95,704400.0,5.7322,5.7612,5.7249,5.7612,704400.0
2010-01-29 09:50:00,7.94,7.97,7.94,7.96,880200.0,5.7539,5.7757,5.7539,5.7684,880200.0
2010-01-29 09:55:00,7.96,7.97,7.92,7.93,574000.0,5.7684,5.7757,5.7394,5.7467,574000.0
2010-01-29 10:00:00,7.93,7.94,7.91,7.93,595800.0,5.7467,5.7539,5.7322,5.7467,595800.0
2010-01-29 10:05:00,7.93,7.95,7.93,7.93,390400.0,5.7467,5.7612,5.7467,5.7467,390400.0
2010-01-29 10:10:00,7.93,7.95,7.93,7.93,397400.0,5.7467,5.7612,5.7467,5.7467,397400.0
2010-01-29 10:15:00,7.93,7.96,7.93,7.94,375000.0,5.7467,5.7684,5.7467,5.7539,375000.0
2010-01-29 10:20:00,7.95,7.97,7.93,7.95,422200.0,5.7612,5.7757,5.7467,5.7612,422200.0
2010-01-29 10:25:00,7.95,7.97,7.94,7.96,447600.0,5.7612,5.7757,5.7539,5.7684,447600.0
2010-01-29 10:30:00,7.96,7.99,7.96,7.99,1361600.0,5.7684,5.7902,5.7684,5.7902,1361600.0
2010-01-29 10:35:00,7.99,8.0,7.97,7.97,567200.0,5.7902,5.7974,5.7757,5.7757,567200.0
2010-01-29 10:40:00,7.97,7.99,7.97,7.97,713000.0,5.7757,5.7902,5.7757,5.7757,713000.0
2010-01-29 10:45:00,7.97,7.99,7.97,7.99,431200.0,5.7757,5.7902,5.7757,5.7902,431200.0
2010-01-29 10:50:00,7.98,7.99,7.97,7.97,242000.0,5.7829,5.7902,5.7757,5.7757,242000.0
2010-01-29 10:55:00,7.97,7.97,7.93,7.96,715800.0,5.7757,5.7757,5.7467,5.7684,715800.0
2010-01-29 11:00:00,7.96,7.97,7.93,7.97,370800.0,5.7684,5.7757,5.7467,5.7757,370800.0
2010-01-29 11:05:00,7.97,7.97,7.95,7.96,454600.0,5.7757,5.7757,5.7612,5.7684,454600.0
2010-01-29 11:10:00,7.96,7.97,7.95,7.96,458600.0,5.7684,5.7757,5.7612,5.7684,458600.0
2010-01-29 11:15:00,7.96,7.97,7.95,7.96,490600.0,5.7684,5.7757,5.7612,5.7684,490600.0
2010-01-29 11:20:00,7.96,7.97,7.93,7.96,815400.0,5.7684,5.7757,5.7467,5.7684,815400.0
2010-01-29 11:25:00,7.96,7.97,7.93,7.95,682800.0,5.7684,5.7757,5.7467,5.7612,682800.0
2010-01-29 11:30:00,7.96,7.96,7.93,7.93,429800.0,5.7684,5.7684,5.7467,5.7467,429800.0
2010-01-29 11:35:00,7.93,7.97,7.93,7.95,192000.0,5.7467,5.7757,5.7467,5.7612,192000.0
2010-01-29 11:40:00,7.95,7.97,7.95,7.96,318000.0,5.7612,5.7757,5.7612,5.7684,318000.0
2010-01-29 11:45:00,7.96,7.97,7.95,7.95,185600.0,5.7684,5.7757,5.7612,5.7612,185600.0
2010-01-29 11:50:00,7.95,7.98,7.95,7.97,317800.0,5.7612,5.7829,5.7612,5.7757,317800.0
2010-01-29 11:55:00,7.97,7.97,7.94,7.94,563800.0,5.7757,5.7757,5.7539,5.7539,563800.0
2010-01-29 12:00:00,7.94,7.97,7.93,7.96,1110000.0,5.7539,5.7757,5.7467,5.7684,1110000.0
2010-01-29 12:05:00,7.97,7.98,7.95,7.98,727800.0,5.7757,5.7829,5.7612,5.7829,727800.0
2010-01-29 12:10:00,7.97,8.0,7.97,8.0,1725400.0,5.7757,5.7974,5.7757,5.7974,1725400.0
2010-01-29 12:15:00,8.0,8.0,7.99,7.99,765800.0,5.7974,5.7974,5.7902,5.7902,765800.0
2010-01-29 12:20:00,8.0,8.0,8.0,8.0,269000.0,5.7974,5.7974,5.7974,5.7974,269000.0
2010-01-29 12:25:00,8.0,8.0,7.98,7.98,354800.0,5.7974,5.7974,5.7829,5.7829,354800.0
2010-01-29 12:30:00,7.98,7.99,7.97,7.98,402600.0,5.7829,5.7902,5.7757,5.7829,402600.0
2010-01-29 12:35:00,7.98,8.0,7.98,7.98,626200.0,5.7829,5.7974,5.7829,5.7829,626200.0
2010-01-29 12:40:00,7.99,7.99,7.97,7.99,257800.0,5.7902,5.7902,5.7757,5.7902,257800.0
2010-01-29 12:45:00,7.99,7.99,7.98,7.99,252000.0,5.7902,5.7902,5.7829,5.7902,252000.0
2010-01-29 12:50:00,7.98,8.02,7.98,8.01,603000.0,5.7829,5.8119,5.7829,5.8047,603000.0
2010-01-29 12:55:00,8.01,8.03,8.01,8.03,437400.0,5.8047,5.8192,5.8047,5.8192,437400.0
2010-01-29 13:00:00,8.03,8.04,8.01,8.03,673200.0,5.8192,5.8264,5.8047,5.8192,673200.0
2010-01-29 13:05:00,8.03,8.05,8.02,8.04,672800.0,5.8192,5.8336,5.8119,5.8264,672800.0
2010-01-29 13:10:00,8.04,8.04,8.03,8.04,244200.0,5.8264,5.8264,5.8192,5.8264,244200.0
2010-01-29 13:15:00,8.04,8.04,8.03,8.04,265600.0,5.8264,5.8264,5.8192,5.8264,265600.0
2010-01-29 13:20:00,8.04,8.06,8.04,8.06,795200.0,5.8264,5.8409,5.8264,5.8409,795200.0
2010-01-29 13:25:00,8.05,8.06,8.05,8.06,779800.0,5.8336,5.8409,5.8336,5.8409,779800.0
2010-01-29 13:30:00,8.06,8.06,8.05,8.05,819200.0,5.8409,5.8409,5.8336,5.8336,819200.0
2010-01-29 13:35:00,8.05,8.05,8.03,8.03,335400.0,5.8336,5.8336,5.8192,5.8192,335400.0
2010-01-29 13:40:00,8.03,8.04,8.0,8.02,530400.0,5.8192,5.8264,5.7974,5.8119,530400.0
2010-01-29 13:45:00,8.02,8.02,8.01,8.01,282800.0,5.8119,5.8119,5.8047,5.8047,282800.0
2010-01-29 13:50:00,8.01,8.03,8.0,8.0,387200.0,5.8047,5.8192,5.7974,5.7974,387200.0
2010-01-29 13:55:00,8.0,8.02,8.0,8.0,558600.0,5.7974,5.8119,5.7974,5.7974,558600.0
2010-01-29 14:00:00,8.0,8.01,8.0,8.01,276200.0,5.7974,5.8047,5.7974,5.8047,276200.0
2010-01-29 14:05:00,8.01,8.01,7.99,7.99,417800.0,5.8047,5.8047,5.7902,5.7902,417800.0
2010-01-29 14:10:00,7.99,8.03,7.99,8.03,722400.0,5.7902,5.8192,5.7902,5.8192,722400.0
2010-01-29 14:15:00,8.03,8.04,8.01,8.01,299000.0,5.8192,5.8264,5.8047,5.8047,299000.0
2010-01-29 14:20:00,8.01,8.01,7.99,8.0,310200.0,5.8047,5.8047,5.7902,5.7974,310200.0
2010-01-29 14:25:00,8.0,8.01,7.98,7.98,324000.0,5.7974,5.8047,5.7829,5.7829,324000.0
2010-01-29 14:30:00,7.98,7.99,7.97,7.97,710600.0,5.7829,5.7902,5.7757,5.7757,710600.0
2010-01-29 14:35:00,7.97,7.99,7.96,7.97,656400.0,5.7757,5.7902,5.7684,5.7757,656400.0
2010-01-29 14:40:00,7.97,7.97,7.95,7.95,519400.0,5.7757,5.7757,5.7612,5.7612,519400.0
2010-01-29 14:45:00,7.95,7.96,7.92,7.92,500600.0,5.7612,5.7684,5.7394,5.7394,500600.0
2010-01-29 14:50:00,7.92,7.93,7.91,7.93,518600.0,5.7394,5.7467,5.7322,5.7467,518600.0
2010-01-29 14:55:00,7.93,7.97,7.92,7.97,1074200.0,5.7467,5.7757,5.7394,5.7757,1074200.0
2010-01-29 15:00:00,7.97,7.98,7.95,7.98,772800.0,5.7757,5.7829,5.7612,5.7829,772800.0
2010-01-29 15:05:00,7.98,7.99,7.97,7.97,610000.0,5.7829,5.7902,5.7757,5.7757,610000.0
2010-01-29 15:10:00,7.97,7.97,7.94,7.95,528600.0,5.7757,5.7757,5.7539,5.7612,528600.0
2010-01-29 15:15:00,7.95,7.98,7.93,7.97,547400.0,5.7612,5.7829,5.7467,5.7757,547400.0
2010-01-29 15:20:00,7.97,7.99,7.97,7.97,696400.0,5.7757,5.7902,5.7757,5.7757,696400.0
2010-01-29 15:25:00,7.97,7.98,7.96,7.96,695400.0,5.7757,5.7829,5.7684,5.7684,695400.0
2010-01-29 15:30:00,7.96,7.96,7.93,7.95,642000.0,5.7684,5.7684,5.7467,5.7612,642000.0
2010-01-29 15:35:00,7.95,7.96,7.94,7.95,780000.0,5.7612,5.7684,5.7539,5.7612,780000.0
2010-01-29 15:40:00,7.95,7.97,7.94,7.95,1136800.0,5.7612,5.7757,5.7539,5.7612,1136800.0
2010-01-29 15:45:00,7.96,7.96,7.94,7.95,1083200.0,5.7684,5.7684,5.7539,5.7612,1083200.0
2010-01-29 15:50:00,7.95,7.95,7.93,7.95,1500200.0,5.7612,5.7612,5.7467,5.7612,1500200.0
2010-01-29 15:55:00,7.94,7.95,7.92,7.92,3356400.0,5.7539,5.7612,5.7394,5.7394,3356400.0
2010-02-01 09:30:00,8.02,8.02,7.93,7.99,1133600.0,5.8119,5.8119,5.7467,5.7902,1133600.0
2010-02-01 09:35:00,7.99,8.01,7.94,7.95,732400.0,5.7902,5.8047,5.7539,5.7612,732400.0
2010-02-01 09:40:00,7.95,7.96,7.93,7.95,341800.0,5.7612,5.7684,5.7467,5.7612,341800.0
2010-02-01 09:45:00,7.95,7.98,7.95,7.98,180000.0,5.7612,5.7829,5.7612,5.7829,180000.0
2010-02-01 09:50:00,7.97,7.98,7.95,7.95,301600.0,5.7757,5.7829,5.7612,5.7612,301600.0
2010-02-01 09:55:00,7.95,7.96,7.95,7.96,316600.0,5.7612,5.7684,5.7612,5.7684,316600.0
2010-02-01 10:00:00,7.96,7.99,7.95,7.97,1448800.0,5.7684,5.7902,5.7612,5.7757,1448800.0
2010-02-01 10:05:00,7.97,7.99,7.96,7.99,731200.0,5.7757,5.7902,5.7684,5.7902,731200.0
2010-02-01 10:10:00,7.99,8.01,7.97,8.0,726200.0,5.7902,5.8047,5.7757,5.7974,726200.0
2010-02-01 10:15:00,8.0,8.02,8.0,8.01,464200.0,5.7974,5.8119,5.7974,5.8047,464200.0
2010-02-01 10:20:00,8.01,8.05,8.01,8.05,592600.0,5.8047,5.8336,5.8047,5.8336,592600.0
2010-02-01 10:25:00,8.04,8.05,8.02,8.03,225600.0,5.8264,5.8336,5.8119,5.8192,225600.0
2010-02-01 10:30:00,8.03,8.04,8.02,8.03,307400.0,5.8192,5.8264,5.8119,5.8192,307400.0
2010-02-01 10:35:00,8.03,8.03,8.0,8.0,561800.0,5.8192,5.8192,5.7974,5.7974,561800.0
2010-02-01 10:40:00,8.0,8.01,7.99,8.0,479200.0,5.7974,5.8047,5.7902,5.7974,479200.0
2010-02-01 10:45:00,8.0,8.0,7.99,8.0,204800.0,5.7974,5.7974,5.7902,5.7974,204800.0
2010-02-01 10:50:00,7.99,8.01,7.99,8.01,933600.0,5.7902,5.8047,5.7902,5.8047,933600.0
2010-02-01 10:55:00,8.01,8.01,8.0,8.0,262400.0,5.8047,5.8047,5.7974,5.7974,262400.0
2010-02-01 11:00:00,8.0,8.01,8.0,8.01,460800.0,5.7974,5.8047,5.7974,5.8047,460800.0
2010-02-01 11:05:00,8.01,8.02,8.0,8.02,282800.0,5.8047,5.8119,5.7974,5.8119,282800.0
2010-02-01 11:10:00,8.02,8.02,8.0,8.0,161600.0,5.8119,5.8119,5.7974,5.7974,161600.0
2010-02-01 11:15:00,8.0,8.02,8.0,8.02,366000.0,5.7974,5.8119,5.7974,5.8119,366000.0
2010-02-01 11:20:00,8.02,8.03,8.01,8.02,254000.0,5.8119,5.8192,5.8047,5.8119,254000.0
2010-02-01 11:25:00,8.02,8.03,8.02,8.03,111200.0,5.8119,5.8192,5.8119,5.8192,111200.0
2010-02-01 11:30:00,8.02,8.03,8.01,8.02,132400.0,5.8119,5.8192,5.8047,5.8119,132400.0
2010-02-01 11:35:00,8.02,8.02,8.01,8.01,134800.0,5.8119,5.8119,5.8047,5.8047,134800.0
2010-02-01 11:40:00,8.01,8.02,8.01,8.01,285200.0,5.8047,5.8119,5.8047,5.8047,285200.0
2010-02-01 11:45:00,8.01,8.02,8.0,8.02,186800.0,5.8047,5.8119,5.7974,5.8119,186800.0
2010-02-01 11:50:00,8.02,8.03,8.02,8.03,332000.0,5.8119,5.8192,5.8119,5.8192,332000.0
2010-02-01 11:55:00,8.03,8.03,8.02,8.03,717400.0,5.8192,5.8192,5.8119,5.8192,717400.0
2010-02-01 12:00:00,8.03,8.03,8.02,8.03,388600.0,5.8192,5.8192,5.8119,5.8192,388600.0
2010-02-01 12:05:00,8.03,8.03,8.02,8.03,322000.0,5.8192,5.8192,5.8119,5.8192,322000.0
2010-02-01 12:10:00,8.03,8.03,8.02,8.02,132400.0,5.8192,5.8192,5.8119,5.8119,132400.0
2010-02-01 12:15:00,8.03,8.03,8.02,8.03,482200.0,5.8192,5.8192,5.8119,5.8192,482200.0
2010-02-01 12:20:00,8.03,8.03,8.02,8.03,146200.0,5.8192,5.8192,5.8119,5.8192,146200.0
2010-02-01 12:25:00,8.03,8.03,8.02,8.02,136800.0,5.8192,5.8192,5.8119,5.8119,136800.0
2010-02-01 12:30:00,8.02,8.02,8.02,8.02,34000.0,5.8119,5.8119,5.8119,5.8119,34000.0
2010-02-01 12:35:00,8.02,8.02,8.0,8.0,456800.0,5.8119,5.8119,5.7974,5.7974,456800.0
2010-02-01 12:40:00,8.0,8.01,7.99,8.0,443200.0,5.7974,5.8047,5.7902,5.7974,443200.0
2010-02-01 12:45:00,8.01,8.01,8.0,8.01,198800.0,5.8047,5.8047,5.7974,5.8047,198800.0
2010-02-01 12:50:00,8.01,8.01,7.99,7.99,181200.0,5.8047,5.8047,5.7902,5.7902,181200.0
2010-02-01 12:55:00,7.99,7.99,7.97,7.98,268200.0,5.7902,5.7902,5.7757,5.7829,268200.0
2010-02-01 13:00:00,7.98,7.98,7.97,7.97,51800.0,5.7829,5.7829,5.7757,5.7757,51800.0
2010-02-01 13:05:00,7.97,7.99,7.97,7.99,320000.0,5.7757,5.7902,5.7757,5.7902,320000.0
2010-02-01 13:10:00,7.98,7.99,7.97,7.97,424400.0,5.7829,5.7902,5.7757,5.7757,424400.0
2010-02-01 13:15:00,7.97,7.99,7.97,7.99,468600.0,5.7757,5.7902,5.7757,5.7902,468600.0
2010-02-01 13:20:00,7.98,8.0,7.98,8.0,113200.0,5.7829,5.7974,5.7829,5.7974,113200.0
2010-02-01 13:25:00,7.99,8.0,7.98,7.98,427200.0,5.7902,5.7974,5.7829,5.7829,427200.0
2010-02-01 13:30:00,7.98,8.0,7.98,7.99,283000.0,5.7829,5.7974,5.7829,5.7902,283000.0
2010-02-01 13:35:00,7.99,8.0,7.97,7.98,246000.0,5.7902,5.7974,5.7757,5.7829,246000.0
2010-02-01 13:40:00,7.98,7.99,7.97,7.97,122200.0,5.7829,5.7902,5.7757,5.7757,122200.0
2010-02-01 13:45:00,7.98,7.99,7.97,7.99,277800.0,5.7829,5.7902,5.7757,5.7902,277800.0
2010-02-01 13:50:00,7.99,7.99,7.97,7.98,142200.0,5.7902,5.7902,5.7757,5.7829,142200.0
2010-02-01 13:55:00,7.98,7.99,7.97,7.98,248800.0,5.7829,5.7902,5.7757,5.7829,248800.0
2010-02-01 14:00:00,7.98,7.99,7.98,7.98,314800.0,5.7829,5.7902,5.7829,5.7829,314800.0
2010-02-01 14:05:00,7.98,8.0,7.98,7.99,333800.0,5.7829,5.7974,5.7829,5.7902,333800.0
2010-02-01 14:10:00,7.99,7.99,7.99,7.99,28200.0,5.7902,5.7902,5.7902,5.7902,28200.0
2010-02-01 14:15:00,7.99,8.0,7.99,8.0,437800.0,5.7902,5.7974,5.7902,5.7974,437800.0
2010-02-01 14:20:00,8.0,8.0,7.99,7.99,121800.0,5.7974,5.7974,5.7902,5.7902,121800.0
2010-02-01 14:25:00,7.99,8.0,7.99,8.0,95400.0,5.7902,5.7974,5.7902,5.7974,95400.0
2010-02-01 14:30:00,8.0,8.0,7.99,7.99,241200.0,5.7974,5.7974,5.7902,5.7902,241200.0
2010-02-01 14:35:00,7.99,7.99,7.99,7.99,163000.0,5.7902,5.7902,5.7902,5.7902,163000.0
2010-02-01 14:40:00,7.99,8.0,7.99,7.99,149800.0,5.7902,5.7974,5.7902,5.7902,149800.0
2010-02-01 14:45:00,8.0,8.0,7.98,7.98,258800.0,5.7974,5.7974,5.7829,5.7829,258800.0
2010-02-01 14:50:00,7.98,7.99,7.98,7.99,159200.0,5.7829,5.7902,5.7829,5.7902,159200.0
2010-02-01 14:55:00,7.99,7.99,7.98,7.98,151600.0,5.7902,5.7902,5.7829,5.7829,151600.0
2010-02-01 15:00:00,7.98,7.98,7.96,7.97,405400.0,5.7829,5.7829,5.7684,5.7757,405400.0
2010-02-01 15:05:00,7.97,7.98,7.97,7.97,181800.0,5.7757,5.7829,5.7757,5.7757,181800.0
2010-02-01 15:10:00,7.97,7.98,7.97,7.97,267400.0,5.7757,5.7829,5.7757,5.7757,267400.0
2010-02-01 15:15:00,7.98,7.99,7.97,7.98,508400.0,5.7829,5.7902,5.7757,5.7829,508400.0
2010-02-01 15:20:00,7.98,7.99,7.98,7.99,237200.0,5.7829,5.7902,5.7829,5.7902,237200.0
2010-02-01 15:25:00,7.99,7.99,7.98,7.98,347000.0,5.7902,5.7902,5.7829,5.7829,347000.0
2010-02-01 15:30:00,7.98,7.98,7.98,7.98,139000.0,5.7829,5.7829,5.7829,5.7829,139000.0
2010-02-01 15:35:00,7.98,7.98,7.97,7.98,612800.0,5.7829,5.7829,5.7757,5.7829,612800.0
2010-02-01 15:40:00,7.98,7.99,7.97,7.97,249000.0,5.7829,5.7902,5.7757,5.7757,249000.0
2010-02-01 15:45:00,7.97,7.98,7.97,7.97,349600.0,5.7757,5.7829,5.7757,5.7757,349600.0
2010-02-01 15:50:00,7.97,7.98,7.96,7.96,1348000.0,5.7757,5.7829,5.7684,5.7684,1348000.0
2010-02-01 15:55:00,7.96,7.98,7.96,7.97,2230000.0,5.7684,5.7829,5.7684,5.7757,2230000.0
2010-02-02 09:30:00,7.93,7.99,7.92,7.93,685200.0,5.7467,5.7902,5.7394,5.7467,685200.0
2010-02-02 09:35:00,7.93,7.97,7.93,7.95,435400.0,5.7467,5.7757,5.7467,5.7612,435400.0
2010-02-02 09:40:00,7.94,8.0,7.94,7.99,898200.0,5.7539,5.7974,5.7539,5.7902,898200.0
2010-02-02 09:45:00,7.99,8.0,7.98,8.0,416000.0,5.7902,5.7974,5.7829,5.7974,416000.0
2010-02-02 09:50:00,8.0,8.02,8.0,8.0,377800.0,5.7974,5.8119,5.7974,5.7974,377800.0
2010-02-02 09:55:00,8.0,8.03,8.0,8.01,872400.0,5.7974,5.8192,5.7974,5.8047,872400.0
2010-02-02 10:00:00,8.01,8.03,8.0,8.01,1276600.0,5.8047,5.8192,5.7974,5.8047,1276600.0
2010-02-02 10:05:00,8.01,8.03,8.01,8.03,317000.0,5.8047,5.8192,5.8047,5.8192,317000.0
2010-02-02 10:10:00,8.03,8.04,8.0,8.03,756000.0,5.8192,5.8264,5.7974,5.8192,756000.0
2010-02-02 10:15:00,8.03,8.06,8.03,8.06,567600.0,5.8192,5.8409,5.8192,5.8409,567600.0
2010-02-02 10:20:00,8.06,8.08,8.05,8.07,576800.0,5.8409,5.8554,5.8336,5.8481,576800.0
2010-02-02 10:25:00,8.08,8.1,8.08,8.09,445200.0,5.8554,5.8699,5.8554,5.8626,445200.0
2010-02-02 10:30:00,8.09,8.13,8.09,8.13,924800.0,5.8626,5.8916,5.8626,5.8916,924800.0
2010-02-02 10:35:00,8.13,8.13,8.11,8.11,702000.0,5.8916,5.8916,5.8771,5.8771,702000.0
2010-02-02 10:40:00,8.12,8.12,8.09,8.1,400800.0,5.8844,5.8844,5.8626,5.8699,400800.0
2010-02-02 10:45:00,8.1,8.1,8.06,8.07,464400.0,5.8699,5.8699,5.8409,5.8481,464400.0
2010-02-02 10:50:00,8.07,8.08,8.05,8.06,565600.0,5.8481,5.8554,5.8336,5.8409,565600.0
2010-02-02 10:55:00,8.06,8.06,8.04,8.04,354400.0,5.8409,5.8409,5.8264,5.8264,354400.0
2010-02-02 11:00:00,8.05,8.06,8.04,8.04,380000.0,5.8336,5.8409,5.8264,5.8264,380000.0
2010-02-02 11:05:00,8.04,8.04,8.02,8.03,454000.0,5.8264,5.8264,5.8119,5.8192,454000.0
2010-02-02 11:10:00,8.03,8.06,8.03,8.06,456600.0,5.8192,5.8409,5.8192,5.8409,456600.0
2010-02-02 11:15:00,8.05,8.08,8.05,8.08,164800.0,5.8336,5.8554,5.8336,5.8554,164800.0
2010-02-02 11:20:00,8.08,8.09,8.07,8.08,119400.0,5.8554,5.8626,5.8481,5.8554,119400.0
2010-02-02 11:25:00,8.09,8.09,8.08,8.08,96000.0,5.8626,5.8626,5.8554,5.8554,96000.0
2010-02-02 11:30:00,8.08,8.08,8.06,8.06,279200.0,5.8554,5.8554,5.8409,5.8409,279200.0
2010-02-02 11:35:00,8.06,8.06,8.06,8.06,213600.0,5.8409,5.8409,5.8409,5.8409,213600.0
2010-02-02 11:40:00,8.06,8.1,8.06,8.09,301800.0,5.8409,5.8699,5.8409,5.8626,301800.0
2010-02-02 11:45:00,8.09,8.09,8.08,8.08,151600.0,5.8626,5.8626,5.8554,5.8554,151600.0
2010-02-02 11:50:00,8.09,8.1,8.08,8.09,474000.0,5.8626,5.8699,5.8554,5.8626,474000.0
2010-02-02 11:55:00,8.09,8.09,8.07,8.08,435200.0,5.8626,5.8626,5.8481,5.8554,435200.0
2010-02-02 12:00:00,8.08,8.09,8.08,8.09,442600.0,5.8554,5.8626,5.8554,5.8626,442600.0
2010-02-02 12:05:00,8.09,8.09,8.08,8.09,565800.0,5.8626,5.8626,5.8554,5.8626,565800.0
2010-02-02 12:10:00,8.09,8.09,8.09,8.09,287800.0,5.8626,5.8626,5.8626,5.8626,287800.0
2010-02-02 12:15:00,8.09,8.09,8.09,8.09,364200.0,5.8626,5.8626,5.8626,5.8626,364200.0
2010-02-02 12:20:00,8.09,8.11,8.09,8.11,219600.0,5.8626,5.8771,5.8626,5.8771,219600.0
2010-02-02 12:25:00,8.11,8.13,8.11,8.11,283600.0,5.8771,5.8916,5.8771,5.8771,283600.0
2010-02-02 12:30:00,8.11,8.11,8.1,8.1,23400.0,5.8771,5.8771,5.8699,5.8699,23400.0
2010-02-02 12:35:00,8.11,8.11,8.09,8.1,404000.0,5.8771,5.8771,5.8626,5.8699,404000.0
2010-02-02 12:40:00,8.11,8.11,8.1,8.11,166200.0,5.8771,5.8771,5.8699,5.8771,166200.0
2010-02-02 12:45:00,8.11,8.11,8.1,8.11,149000.0,5.8771,5.8771,5.8699,5.8771,149000.0
2010-02-02 12:50:00,8.1,8.11,8.1,8.1,485400.0,5.8699,5.8771,5.8699,5.8699,485400.0
2010-02-02 12:55:00,8.1,8.12,8.1,8.1,899400.0,5.8699,5.8844,5.8699,5.8699,899400.0
2010-02-02 13:00:00,8.1,8.11,8.1,8.1,394200.0,5.8699,5.8771,5.8699,5.8699,394200.0
2010-02-02 13:05:00,8.1,8.1,8.1,8.1,411200.0,5.8699,5.8699,5.8699,5.8699,411200.0
2010-02-02 13:10:00,8.1,8.11,8.1,8.1,804600.0,5.8699,5.8771,5.8699,5.8699,804600.0
2010-02-02 13:15:00,8.1,8.11,8.1,8.1,330600.0,5.8699,5.8771,5.8699,5.8699,330600.0
2010-02-02 13:20:00,8.1,8.11,8.1,8.1,392200.0,5.8699,5.8771,5.8699,5.8699,392200.0
2010-02-02 13:25:00,8.1,8.1,8.09,8.09,154000.0,5.8699,5.8699,5.8626,5.8626,154000.0
2010-02-02 13:30:00,8.09,8.09,8.09,8.09,46600.0,5.8626,5.8626,5.8626,5.8626,46600.0
2010-02-02 13:35:00,8.09,8.1,8.09,8.1,227200.0,5.8626,5.8699,5.8626,5.8699,227200.0
2010-02-02 13:40:00,8.1,8.1,8.1,8.1,235600.0,5.8699,5.8699,5.8699,5.8699,235600.0
2010-02-02 13:45:00,8.1,8.11,8.1,8.11,238400.0,5.8699,5.8771,5.8699,5.8771,238400.0
2010-02-02 13:50:00,8.11,8.12,8.11,8.11,162800.0,5.8771,5.8844,5.8771,5.8771,162800.0
2010-02-02 13:55:00,8.11,8.12,8.11,8.11,137600.0,5.8771,5.8844,5.8771,5.8771,137600.0
2010-02-02 14:00:00,8.12,8.12,8.11,8.11,147000.0,5.8844,5.8844,5.8771,5.8771,147000.0
2010-02-02 14:05:00,8.11,8.11,8.1,8.1,471400.0,5.8771,5.8771,5.8699,5.8699,471400.0
2010-02-02 14:10:00,8.11,8.11,8.1,8.11,210600.0,5.8771,5.8771,5.8699,5.8771,210600.0
2010-02-02 14:15:00,8.11,8.11,8.1,8.1,362800.0,5.8771,5.8771,5.8699,5.8699,362800.0
2010-02-02 14:20:00,8.11,8.12,8.1,8.11,182600.0,5.8771,5.8844,5.8699,5.8771,182600.0
2010-02-02 14:25:00,8.12,8.12,8.11,8.12,119200.0,5.8844,5.8844,5.8771,5.8844,119200.0
2010-02-02 14:30:00,8.12,8.12,8.11,8.12,382600.0,5.8844,5.8844,5.8771,5.8844,382600.0
2010-02-02 14:35:00,8.12,8.12,8.1,8.11,354800.0,5.8844,5.8844,5.8699,5.8771,354800.0
2010-02-02 14:40:00,8.11,8.12,8.1,8.1,358200.0,5.8771,5.8844,5.8699,5.8699,358200.0
2010-02-02 14:45:00,8.1,8.12,8.1,8.1,786000.0,5.8699,5.8844,5.8699,5.8699,786000.0
2010-02-02 14:50:00,8.1,8.12,8.1,8.1,227000.0,5.8699,5.8844,5.8699,5.8699,227000.0
2010-02-02 14:55:00,8.1,8.11,8.1,8.1,59000.0,5.8699,5.8771,5.8699,5.8699,59000.0
2010-02-02 15:00:00,8.1,8.11,8.1,8.1,408600.0,5.8699,5.8771,5.8699,5.8699,408600.0
2010-02-02 15:05:00,8.1,8.11,8.1,8.11,126400.0,5.8699,5.8771,5.8699,5.8771,126400.0
2010-02-02 15:10:00,8.11,8.13,8.1,8.13,457000.0,5.8771,5.8916,5.8699,5.8916,457000.0
2010-02-02 15:15:00,8.13,8.15,8.12,8.13,623000.0,5.8916,5.9061,5.8844,5.8916,623000.0
2010-02-02 15:20:00,8.13,8.13,8.12,8.13,543600.0,5.8916,5.8916,5.8844,5.8916,543600.0
2010-02-02 15:25:00,8.13,8.13,8.13,8.13,124000.0,5.8916,5.8916,5.8916,5.8916,124000.0
2010-02-02 15:30:00,8.13,8.13,8.13,8.13,408400.0,5.8916,5.8916,5.8916,5.8916,408400.0
2010-02-02 15:35:00,8.13,8.13,8.13,8.13,108000.0,5.8916,5.8916,5.8916,5.8916,108000.0
2010-02-02 15:40:00,8.13,8.13,8.13,8.13,690400.0,5.8916,5.8916,5.8916,5.8916,690400.0
2010-02-02 15:45:00,8.13,8.15,8.13,8.15,745200.0,5.8916,5.9061,5.8916,5.9061,745200.0
2010-02-02 15:50:00,8.15,8.18,8.15,8.17,3515200.0,5.9061,5.9279,5.9061,5.9206,3515200.0
2010-02-02 15:55:00,8.17,8.17,8.13,8.14,2100800.0,5.9206,5.9206,5.8916,5.8989,2100800.0
2010-02-03 09:30:00,8.27,8.28,8.21,8.28,1701200.0,5.9931,6.0003,5.9496,6.0003,1701200.0
2010-02-03 09:35:00,8.28,8.3,8.18,8.19,1615400.0,6.0003,6.0148,5.9279,5.9351,1615400.0
2010-02-03 09:40:00,8.19,8.22,8.19,8.19,773200.0,5.9351,5.9568,5.9351,5.9351,773200.0
2010-02-03 09:45:00,8.2,8.2,8.13,8.15,1500200.0,5.9423,5.9423,5.8916,5.9061,1500200.0
2010-02-03 09:50:00,8.15,8.15,8.09,8.09,1060200.0,5.9061,5.9061,5.8626,5.8626,1060200.0
2010-02-03 09:55:00,8.09,8.09,8.04,8.05,1783800.0,5.8626,5.8626,5.8264,5.8336,1783800.0
2010-02-03 10:00:00,8.05,8.09,8.04,8.08,1166400.0,5.8336,5.8626,5.8264,5.8554,1166400.0
2010-02-03 10:05:00,8.08,8.09,8.04,8.05,1339400.0,5.8554,5.8626,5.8264,5.8336,1339400.0
2010-02-03 10:10:00,8.05,8.06,8.01,8.03,1108400.0,5.8336,5.8409,5.8047,5.8192,1108400.0
2010-02-03 10:15:00,8.04,8.05,8.01,8.03,716800.0,5.8264,5.8336,5.8047,5.8192,716800.0
2010-02-03 10:20:00,8.04,8.04,8.0,8.01,463800.0,5.8264,5.8264,5.7974,5.8047,463800.0
2010-02-03 10:25:00,8.01,8.06,8.01,8.03,1454200.0,5.8047,5.8409,5.8047,5.8192,1454200.0
2010-02-03 10:30:00,8.03,8.04,7.99,8.0,709200.0,5.8192,5.8264,5.7902,5.7974,709200.0
2010-02-03 10:35:00,8.0,8.01,7.95,7.97,1459400.0,5.7974,5.8047,5.7612,5.7757,1459400.0
2010-02-03 10:40:00,7.97,7.97,7.93,7.94,871000.0,5.7757,5.7757,5.7467,5.7539,871000.0
2010-02-03 10:45:00,7.94,7.95,7.93,7.93,853000.0,5.7539,5.7612,5.7467,5.7467,853000.0
2010-02-03 10:50:00,7.93,7.97,7.93,7.97,1796600.0,5.7467,5.7757,5.7467,5.7757,1796600.0
2010-02-03 10:55:00,7.97,8.02,7.97,8.0,892800.0,5.7757,5.8119,5.7757,5.7974,892800.0
2010-02-03 11:00:00,8.0,8.08,8.0,8.06,2023400.0,5.7974,5.8554,5.7974,5.8409,2023400.0
2010-02-03 11:05:00,8.06,8.08,8.05,8.06,1750600.0,5.8409,5.8554,5.8336,5.8409,1750600.0
2010-02-03 11:10:00,8.06,8.08,8.03,8.06,831600.0,5.8409,5.8554,5.8192,5.8409,831600.0
2010-02-03 11:15:00,8.06,8.09,8.04,8.08,968800.0,5.8409,5.8626,5.8264,5.8554,968800.0
2010-02-03 11:20:00,8.08,8.1,8.07,8.08,662600.0,5.8554,5.8699,5.8481,5.8554,662600.0
2010-02-03 11:25:00,8.08,8.1,8.06,8.08,708600.0,5.8554,5.8699,5.8409,5.8554,708600.0
2010-02-03 11:30:00,8.09,8.1,8.06,8.08,519800.0,5.8626,5.8699,5.8409,5.8554,519800.0
2010-02-03 11:35:00,8.08,8.08,8.03,8.04,1252400.0,5.8554,5.8554,5.8192,5.8264,1252400.0
2010-02-03 11:40:00,8.04,8.05,8.01,8.02,2712000.0,5.8264,5.8336,5.8047,5.8119,2712000.0
2010-02-03 11:45:00,8.02,8.03,8.0,8.02,507600.0,5.8119,5.8192,5.7974,5.8119,507600.0
2010-02-03 11:50:00,8.02,8.02,7.99,8.0,895400.0,5.8119,5.8119,5.7902,5.7974,895400.0
2010-02-03 11:55:00,8.0,8.0,7.97,7.99,512800.0,5.7974,5.7974,5.7757,5.7902,512800.0
2010-02-03 12:00:00,7.99,8.0,7.98,8.0,302000.0,5.7902,5.7974,5.7829,5.7974,302000.0
2010-02-03 12:05:00,8.0,8.0,7.98,8.0,192400.0,5.7974,5.7974,5.7829,5.7974,192400.0
2010-02-03 12:10:00,7.99,8.01,7.98,7.98,410600.0,5.7902,5.8047,5.7829,5.7829,410600.0
2010-02-03 12:15:00,7.99,7.99,7.97,7.99,347200.0,5.7902,5.7902,5.7757,5.7902,347200.0
2010-02-03 12:20:00,7.98,7.99,7.96,7.96,595200.0,5.7829,5.7902,5.7684,5.7684,595200.0
2010-02-03 12:25:00,7.97,7.99,7.95,7.98,351400.0,5.7757,5.7902,5.7612,5.7829,351400.0
2010-02-03 12:30:00,7.98,7.99,7.98,7.98,28600.0,5.7829,5.7902,5.7829,5.7829,28600.0
2010-02-03 12:35:00,7.98,8.01,7.98,8.01,539000.0,5.7829,5.8047,5.7829,5.8047,539000.0
2010-02-03 12:40:00,8.01,8.02,7.99,8.01,583400.0,5.8047,5.8119,5.7902,5.8047,583400.0
2010-02-03 12:45:00,8.01,8.01,7.98,7.98,388600.0,5.8047,5.8047,5.7829,5.7829,388600.0
2010-02-03 12:50:00,7.98,7.99,7.98,7.98,553800.0,5.7829,5.7902,5.7829,5.7829,553800.0
2010-02-03 12:55:00,7.99,8.0,7.97,7.99,528000.0,5.7902,5.7974,5.7757,5.7902,528000.0
2010-02-03 13:00:00,7.99,8.01,7.99,8.01,84600.0,5.7902,5.8047,5.7902,5.8047,84600.0
2010-02-03 13:05:00,8.01,8.03,8.0,8.03,232000.0,5.8047,5.8192,5.7974,5.8192,232000.0
2010-02-03 13:10:00,8.03,8.03,8.01,8.01,105400.0,5.8192,5.8192,5.8047,5.8047,105400.0
2010-02-03 13:15:00,8.02,8.02,8.01,8.02,161000.0,5.8119,5.8119,5.8047,5.8119,161000.0
2010-02-03 13:20:00,8.02,8.03,8.01,8.01,133000.0,5.8119,5.8192,5.8047,5.8047,133000.0
2010-02-03 13:25:00,8.02,8.03,8.01,8.02,310200.0,5.8119,5.8192,5.8047,5.8119,310200.0
2010-02-03 13:30:00,8.02,8.03,8.02,8.03,296800.0,5.8119,5.8192,5.8119,5.8192,296800.0
2010-02-03 13:35:00,8.03,8.04,8.01,8.01,576000.0,5.8192,5.8264,5.8047,5.8047,576000.0
2010-02-03 13:40:00,8.01,8.02,7.99,8.01,343400.0,5.8047,5.8119,5.7902,5.8047,343400.0
2010-02-03 13:45:00,8.0,8.0,7.98,7.98,384600.0,5.7974,5.7974,5.7829,5.7829,384600.0
2010-02-03 13:50:00,7.98,7.99,7.96,7.97,408800.0,5.7829,5.7902,5.7684,5.7757,408800.0
2010-02-03 13:55:00,7.96,8.01,7.96,8.0,437000.0,5.7684,5.8047,5.7684,5.7974,437000.0
2010-02-03 14:00:00,8.0,8.01,7.99,8.01,239800.0,5.7974,5.8047,5.7902,5.8047,239800.0
2010-02-03 14:05:00,8.02,8.02,8.01,8.01,110600.0,5.8119,5.8119,5.8047,5.8047,110600.0
2010-02-03 14:10:00,8.01,8.01,8.01,8.01,52000.0,5.8047,5.8047,5.8047,5.8047,52000.0
2010-02-03 14:15:00,8.01,8.01,7.97,7.98,516000.0,5.8047,5.8047,5.7757,5.7829,516000.0
2010-02-03 14:20:00,7.98,7.99,7.97,7.98,376600.0,5.7829,5.7902,5.7757,5.7829,376600.0
2010-02-03 14:25:00,7.98,7.99,7.96,7.98,327400.0,5.7829,5.7902,5.7684,5.7829,327400.0
2010-02-03 14:30:00,7.98,7.98,7.96,7.97,215800.0,5.7829,5.7829,5.7684,5.7757,215800.0
2010-02-03 14:35:00,7.96,7.97,7.95,7.96,178600.0,5.7684,5.7757,5.7612,5.7684,178600.0
2010-02-03 14:40:00,7.96,7.96,7.95,7.95,256800.0,5.7684,5.7684,5.7612,5.7612,256800.0
2010-02-03 14:45:00,7.95,7.96,7.95,7.95,215000.0,5.7612,5.7684,5.7612,5.7612,215000.0
2010-02-03 14:50:00,7.95,7.96,7.95,7.96,540000.0,5.7612,5.7684,5.7612,5.7684,540000.0
2010-02-03 14:55:00,7.96,7.96,7.95,7.96,225200.0,5.7684,5.7684,5.7612,5.7684,225200.0
2010-02-03 15:00:00,7.96,7.99,7.96,7.98,298600.0,5.7684,5.7902,5.7684,5.7829,298600.0
2010-02-03 15:05:00,7.99,8.0,7.97,7.97,564800.0,5.7902,5.7974,5.7757,5.7757,564800.0
2010-02-03 15:10:00,7.97,7.98,7.96,7.98,315000.0,5.7757,5.7829,5.7684,5.7829,315000.0
2010-02-03 15:15:00,7.98,7.98,7.97,7.97,357200.0,5.7829,5.7829,5.7757,5.7757,357200.0
2010-02-03 15:20:00,7.98,7.99,7.97,7.97,700000.0,5.7829,5.7902,5.7757,5.7757,700000.0
2010-02-03 15:25:00,7.97,7.98,7.96,7.97,317400.0,5.7757,5.7829,5.7684,5.7757,317400.0
2010-02-03 15:30:00,7.97,7.98,7.97,7.98,262800.0,5.7757,5.7829,5.7757,5.7829,262800.0
2010-02-03 15:35:00,7.98,7.98,7.96,7.96,506800.0,5.7829,5.7829,5.7684,5.7684,506800.0
2010-02-03 15:40:00,7.97,7.99,7.96,7.98,1186200.0,5.7757,5.7902,5.7684,5.7829,1186200.0
2010-02-03 15:45:00,7.98,7.99,7.97,7.98,613000.0,5.7829,5.7902,5.7757,5.7829,613000.0
2010-02-03 15:50:00,7.99,8.0,7.99,8.0,1127800.0,5.7902,5.7974,5.7902,5.7974,1127800.0
2010-02-03 15:55:00,8.0,8.0,7.97,7.99,2314600.0,5.7974,5.7974,5.7757,5.7902,2314600.0
2010-02-04 09:30:00,7.9,7.97,7.89,7.97,1182600.0,5.7249,5.7757,5.7177,5.7757,1182600.0
2010-02-04 09:35:00,7.96,7.98,7.93,7.98,717200.0,5.7684,5.7829,5.7467,5.7829,717200.0
2010-02-04 09:40:00,7.97,7.98,7.9,7.9,989400.0,5.7757,5.7829,5.7249,5.7249,989400.0
2010-02-04 09:45:00,7.9,7.91,7.87,7.89,1043400.0,5.7249,5.7322,5.7032,5.7177,1043400.0
2010-02-04 09:50:00,7.89,7.89,7.86,7.87,750400.0,5.7177,5.7177,5.696,5.7032,750400.0
2010-02-04 09:55:00,7.87,7.87,7.81,7.83,704800.0,5.7032,5.7032,5.6597,5.6742,704800.0
2010-02-04 10:00:00,7.83,7.85,7.83,7.84,658800.0,5.6742,5.6887,5.6742,5.6815,658800.0
2010-02-04 10:05:00,7.84,7.86,7.83,7.85,560400.0,5.6815,5.696,5.6742,5.6887,560400.0
2010-02-04 10:10:00,7.84,7.86,7.82,7.82,719000.0,5.6815,5.696,5.667,5.667,719000.0
2010-02-04 10:15:00,7.81,7.82,7.79,7.8,824000.0,5.6597,5.667,5.6452,5.6525,824000.0
2010-02-04 10:20:00,7.8,7.81,7.79,7.8,614200.0,5.6525,5.6597,5.6452,5.6525,614200.0
2010-02-04 10:25:00,7.8,7.86,7.8,7.86,867400.0,5.6525,5.696,5.6525,5.696,867400.0
2010-02-04 10:30:00,7.86,7.91,7.86,7.89,1206000.0,5.696,5.7322,5.696,5.7177,1206000.0
2010-02-04 10:35:00,7.88,7.89,7.86,7.86,846600.0,5.7105,5.7177,5.696,5.696,846600.0
2010-02-04 10:40:00,7.86,7.88,7.85,7.87,521800.0,5.696,5.7105,5.6887,5.7032,521800.0
2010-02-04 10:45:00,7.87,7.88,7.86,7.87,1191600.0,5.7032,5.7105,5.696,5.7032,1191600.0
2010-02-04 10:50:00,7.87,7.88,7.85,7.87,1287400.0,5.7032,5.7105,5.6887,5.7032,1287400.0
2010-02-04 10:55:00,7.87,7.88,7.84,7.85,651600.0,5.7032,5.7105,5.6815,5.6887,651600.0
2010-02-04 11:00:00,7.85,7.87,7.84,7.85,515600.0,5.6887,5.7032,5.6815,5.6887,515600.0
2010-02-04 11:05:00,7.85,7.87,7.85,7.86,318800.0,5.6887,5.7032,5.6887,5.696,318800.0
2010-02-04 11:10:00,7.86,7.86,7.83,7.84,366000.0,5.696,5.696,5.6742,5.6815,366000.0
2010-02-04 11:15:00,7.83,7.84,7.82,7.83,412800.0,5.6742,5.6815,5.667,5.6742,412800.0
2010-02-04 11:20:00,7.83,7.83,7.8,7.81,594200.0,5.6742,5.6742,5.6525,5.6597,594200.0
2010-02-04 11:25:00,7.81,7.83,7.8,7.82,424000.0,5.6597,5.6742,5.6525,5.667,424000.0
2010-02-04 11:30:00,7.83,7.83,7.82,7.83,149000.0,5.6742,5.6742,5.667,5.6742,149000.0
2010-02-04 11:35:00,7.83,7.85,7.82,7.83,361000.0,5.6742,5.6887,5.667,5.6742,361000.0
2010-02-04 11:40:00,7.84,7.84,7.8,7.83,637800.0,5.6815,5.6815,5.6525,5.6742,637800.0
2010-02-04 11:45:00,7.82,7.84,7.81,7.84,365600.0,5.667,5.6815,5.6597,5.6815,365600.0
2010-02-04 11:50:00,7.84,7.87,7.84,7.86,417600.0,5.6815,5.7032,5.6815,5.696,417600.0
2010-02-04 11:55:00,7.86,7.86,7.84,7.85,561600.0,5.696,5.696,5.6815,5.6887,561600.0
2010-02-04 12:00:00,7.85,7.86,7.84,7.85,186000.0,5.6887,5.696,5.6815,5.6887,186000.0
2010-02-04 12:05:00,7.85,7.85,7.83,7.84,501800.0,5.6887,5.6887,5.6742,5.6815,501800.0
2010-02-04 12:10:00,7.84,7.85,7.83,7.84,233000.0,5.6815,5.6887,5.6742,5.6815,233000.0
2010-02-04 12:15:00,7.84,7.85,7.82,7.83,336000.0,5.6815,5.6887,5.667,5.6742,336000.0
2010-02-04 12:20:00,7.83,7.85,7.82,7.85,419400.0,5.6742,5.6887,5.667,5.6887,419400.0
2010-02-04 12:25:00,7.85,7.86,7.84,7.84,143600.0,5.6887,5.696,5.6815,5.6815,143600.0
2010-02-04 12:30:00,7.84,7.85,7.84,7.84,134400.0,5.6815,5.6887,5.6815,5.6815,134400.0
2010-02-04 12:35:00,7.84,7.85,7.84,7.85,310600.0,5.6815,5.6887,5.6815,5.6887,310600.0
2010-02-04 12:40:00,7.85,7.85,7.81,7.81,900800.0,5.6887,5.6887,5.6597,5.6597,900800.0
2010-02-04 12:45:00,7.81,7.82,7.79,7.8,360200.0,5.6597,5.667,5.6452,5.6525,360200.0
2010-02-04 12:50:00,7.8,7.82,7.79,7.82,429400.0,5.6525,5.667,5.6452,5.667,429400.0
2010-02-04 12:55:00,7.82,7.83,7.8,7.83,163800.0,5.667,5.6742,5.6525,5.6742,163800.0
2010-02-04 13:00:00,7.83,7.83,7.8,7.81,192000.0,5.6742,5.6742,5.6525,5.6597,192000.0
2010-02-04 13:05:00,7.8,7.83,7.8,7.81,294800.0,5.6525,5.6742,5.6525,5.6597,294800.0
2010-02-04 13:10:00,7.81,7.82,7.8,7.81,299200.0,5.6597,5.667,5.6525,5.6597,299200.0
2010-02-04 13:15:00,7.81,7.81,7.8,7.81,285600.0,5.6597,5.6597,5.6525,5.6597,285600.0
2010-02-04 13:20:00,7.81,7.82,7.8,7.8,331400.0,5.6597,5.667,5.6525,5.6525,331400.0
2010-02-04 13:25:00,7.8,7.82,7.8,7.82,218400.0,5.6525,5.667,5.6525,5.667,218400.0
2010-02-04 13:30:00,7.81,7.83,7.81,7.83,178200.0,5.6597,5.6742,5.6597,5.6742,178200.0
2010-02-04 13:35:00,7.83,7.85,7.82,7.84,410000.0,5.6742,5.6887,5.667,5.6815,410000.0
2010-02-04 13:40:00,7.84,7.85,7.82,7.82,513400.0,5.6815,5.6887,5.667,5.667,513400.0
2010-02-04 13:45:00,7.82,7.83,7.8,7.8,384400.0,5.667,5.6742,5.6525,5.6525,384400.0
2010-02-04 13:50:00,7.8,7.81,7.79,7.79,306400.0,5.6525,5.6597,5.6452,5.6452,306400.0
2010-02-04 13:55:00,7.79,7.8,7.78,7.78,314800.0,5.6452,5.6525,5.638,5.638,314800.0
2010-02-04 14:00:00,7.78,7.8,7.78,7.79,208200.0,5.638,5.6525,5.638,5.6452,208200.0
2010-02-04 14:05:00,7.79,7.8,7.78,7.8,555000.0,5.6452,5.6525,5.638,5.6525,555000.0
2010-02-04 14:10:00,7.8,7.82,7.79,7.81,425400.0,5.6525,5.667,5.6452,5.6597,425400.0
2010-02-04 14:15:00,7.81,7.82,7.79,7.8,341200.0,5.6597,5.667,5.6452,5.6525,341200.0
2010-02-04 14:20:00,7.8,7.83,7.8,7.81,506200.0,5.6525,5.6742,5.6525,5.6597,506200.0
2010-02-04 14:25:00,7.81,7.82,7.8,7.81,617200.0,5.6597,5.667,5.6525,5.6597,617200.0
2010-02-04 14:30:00,7.81,7.83,7.8,7.82,372200.0,5.6597,5.6742,5.6525,5.667,372200.0
2010-02-04 14:35:00,7.82,7.83,7.82,7.82,173800.0,5.667,5.6742,5.667,5.667,173800.0
2010-02-04 14:40:00,7.82,7.83,7.8,7.81,200200.0,5.667,5.6742,5.6525,5.6597,200200.0
2010-02-04 14:45:00,7.81,7.83,7.81,7.83,338200.0,5.6597,5.6742,5.6597,5.6742,338200.0
2010-02-04 14:50:00,7.83,7.84,7.81,7.81,320800.0,5.6742,5.6815,5.6597,5.6597,320800.0
2010-02-04 14:55:00,7.81,7.82,7.81,7.81,144400.0,5.6597,5.667,5.6597,5.6597,144400.0
2010-02-04 15:00:00,7.81,7.82,7.8,7.81,367200.0,5.6597,5.667,5.6525,5.6597,367200.0
2010-02-04 15:05:00,7.81,7.81,7.8,7.8,417000.0,5.6597,5.6597,5.6525,5.6525,417000.0
2010-02-04 15:10:00,7.8,7.8,7.79,7.79,371400.0,5.6525,5.6525,5.6452,5.6452,371400.0
2010-02-04 15:15:00,7.8,7.8,7.78,7.78,233600.0,5.6525,5.6525,5.638,5.638,233600.0
2010-02-04 15:20:00,7.78,7.8,7.78,7.78,344800.0,5.638,5.6525,5.638,5.638,344800.0
2010-02-04 15:25:00,7.79,7.8,7.78,7.79,402200.0,5.6452,5.6525,5.638,5.6452,402200.0
2010-02-04 15:30:00,7.78,7.8,7.78,7.79,652000.0,5.638,5.6525,5.638,5.6452,652000.0
2010-02-04 15:35:00,7.79,7.79,7.78,7.78,1073600.0,5.6452,5.6452,5.638,5.638,1073600.0
2010-02-04 15:40:00,7.78,7.79,7.77,7.78,780400.0,5.638,5.6452,5.6307,5.638,780400.0
2010-02-04 15:45:00,7.77,7.78,7.77,7.77,922200.0,5.6307,5.638,5.6307,5.6307,922200.0
2010-02-04 15:50:00,7.77,7.79,7.77,7.78,1330200.0,5.6307,5.6452,5.6307,5.638,1330200.0
2010-02-04 15:55:00,7.79,7.79,7.76,7.77,2330400.0,5.6452,5.6452,5.6235,5.6307,2330400.0
2010-02-05 09:30:00,7.76,7.87,7.75,7.81,992600.0,5.6235,5.7032,5.6162,5.6597,992600.0
2010-02-05 09:35:00,7.82,7.82,7.74,7.79,1212800.0,5.667,5.667,5.609,5.6452,1212800.0
2010-02-05 09:40:00,7.79,7.8,7.75,7.78,666800.0,5.6452,5.6525,5.6162,5.638,666800.0
2010-02-05 09:45:00,7.79,7.8,7.75,7.76,643400.0,5.6452,5.6525,5.6162,5.6235,643400.0
2010-02-05 09:50:00,7.75,7.76,7.71,7.71,1255200.0,5.6162,5.6235,5.5873,5.5873,1255200.0
2010-02-05 09:55:00,7.71,7.75,7.7,7.73,980000.0,5.5873,5.6162,5.58,5.6018,980000.0
2010-02-05 10:00:00,7.73,7.76,7.73,7.74,377400.0,5.6018,5.6235,5.6018,5.609,377400.0
2010-02-05 10:05:00,7.74,7.74,7.7,7.71,421200.0,5.609,5.609,5.58,5.5873,421200.0
2010-02-05 10:10:00,7.71,7.72,7.7,7.7,621400.0,5.5873,5.5945,5.58,5.58,621400.0
2010-02-05 10:15:00,7.7,7.72,7.68,7.68,726200.0,5.58,5.5945,5.5655,5.5655,726200.0
2010-02-05 10:20:00,7.68,7.74,7.68,7.73,639200.0,5.5655,5.609,5.5655,5.6018,639200.0
2010-02-05 10:25:00,7.73,7.74,7.72,7.72,1223600.0,5.6018,5.609,5.5945,5.5945,1223600.0
2010-02-05 10:30:00,7.72,7.74,7.72,7.73,514000.0,5.5945,5.609,5.5945,5.6018,514000.0
2010-02-05 10:35:00,7.73,7.73,7.7,7.71,362600.0,5.6018,5.6018,5.58,5.5873,362600.0
2010-02-05 10:40:00,7.72,7.74,7.71,7.73,346400.0,5.5945,5.609,5.5873,5.6018,346400.0
2010-02-05 10:45:00,7.73,7.73,7.7,7.7,256400.0,5.6018,5.6018,5.58,5.58,256400.0
2010-02-05 10:50:00,7.7,7.72,7.7,7.7,442800.0,5.58,5.5945,5.58,5.58,442800.0
2010-02-05 10:55:00,7.7,7.7,7.68,7.7,525200.0,5.58,5.58,5.5655,5.58,525200.0
2010-02-05 11:00:00,7.7,7.7,7.68,7.69,370000.0,5.58,5.58,5.5655,5.5728,370000.0
2010-02-05 11:05:00,7.69,7.71,7.68,7.7,579200.0,5.5728,5.5873,5.5655,5.58,579200.0
2010-02-05 11:10:00,7.71,7.71,7.68,7.68,607600.0,5.5873,5.5873,5.5655,5.5655,607600.0
2010-02-05 11:15:00,7.68,7.7,7.68,7.7,251600.0,5.5655,5.58,5.5655,5.58,251600.0
2010-02-05 11:20:00,7.7,7.7,7.68,7.69,306000.0,5.58,5.58,5.5655,5.5728,306000.0
2010-02-05 11:25:00,7.68,7.7,7.68,7.68,419800.0,5.5655,5.58,5.5655,5.5655,419800.0
2010-02-05 11:30:00,7.68,7.7,7.67,7.67,443800.0,5.5655,5.58,5.5583,5.5583,443800.0
2010-02-05 11:35:00,7.67,7.68,7.67,7.68,585800.0,5.5583,5.5655,5.5583,5.5655,585800.0
2010-02-05 11:40:00,7.68,7.68,7.66,7.67,609200.0,5.5655,5.5655,5.551,5.5583,609200.0
2010-02-05 11:45:00,7.67,7.67,7.64,7.65,1193400.0,5.5583,5.5583,5.5365,5.5438,1193400.0
2010-02-05 11:50:00,7.65,7.66,7.64,7.64,487600.0,5.5438,5.551,5.5365,5.5365,487600.0
2010-02-05 11:55:00,7.65,7.65,7.64,7.65,386000.0,5.5438,5.5438,5.5365,5.5438,386000.0
2010-02-05 12:00:00,7.65,7.66,7.65,7.66,488600.0,5.5438,5.551,5.5438,5.551,488600.0
2010-02-05 12:05:00,7.66,7.67,7.65,7.65,225200.0,5.551,5.5583,5.5438,5.5438,225200.0
2010-02-05 12:10:00,7.65,7.67,7.65,7.66,555200.0,5.5438,5.5583,5.5438,5.551,555200.0
2010-02-05 12:15:00,7.66,7.67,7.66,7.66,584400.0,5.551,5.5583,5.551,5.551,584400.0
2010-02-05 12:20:00,7.66,7.67,7.64,7.64,650000.0,5.551,5.5583,5.5365,5.5365,650000.0
2010-02-05 12:25:00,7.64,7.64,7.63,7.64,455800.0,5.5365,5.5365,5.5293,5.5365,455800.0
2010-02-05 12:30:00,7.64,7.66,7.63,7.65,965600.0,5.5365,5.551,5.5293,5.5438,965600.0
2010-02-05 12:35:00,7.66,7.66,7.64,7.64,408200.0,5.551,5.551,5.5365,5.5365,408200.0
2010-02-05 12:40:00,7.64,7.66,7.64,7.66,510200.0,5.5365,5.551,5.5365,5.551,510200.0
2010-02-05 12:45:00,7.66,7.66,7.65,7.65,308200.0,5.551,5.551,5.5438,5.5438,308200.0
2010-02-05 12:50:00,7.66,7.66,7.63,7.65,347400.0,5.551,5.551,5.5293,5.5438,347400.0
2010-02-05 12:55:00,7.65,7.65,7.64,7.65,233200.0,5.5438,5.5438,5.5365,5.5438,233200.0
2010-02-05 13:00:00,7.65,7.66,7.65,7.66,595000.0,5.5438,5.551,5.5438,5.551,595000.0
2010-02-05 13:05:00,7.66,7.66,7.65,7.65,510000.0,5.551,5.551,5.5438,5.5438,510000.0
2010-02-05 13:10:00,7.66,7.67,7.65,7.66,980800.0,5.551,5.5583,5.5438,5.551,980800.0
2010-02-05 13:15:00,7.66,7.67,7.66,7.66,678200.0,5.551,5.5583,5.551,5.551,678200.0
2010-02-05 13:20:00,7.66,7.66,7.63,7.63,507600.0,5.551,5.551,5.5293,5.5293,507600.0
2010-02-05 13:25:00,7.63,7.64,7.63,7.63,328800.0,5.5293,5.5365,5.5293,5.5293,328800.0
2010-02-05 13:30:00,7.63,7.63,7.62,7.63,392400.0,5.5293,5.5293,5.522,5.5293,392400.0
2010-02-05 13:35:00,7.63,7.63,7.59,7.59,603200.0,5.5293,5.5293,5.5003,5.5003,603200.0
2010-02-05 13:40:00,7.6,7.6,7.58,7.59,426200.0,5.5075,5.5075,5.4931,5.5003,426200.0
2010-02-05 13:45:00,7.59,7.61,7.58,7.61,220200.0,5.5003,5.5148,5.4931,5.5148,220200.0
2010-02-05 13:50:00,7.61,7.61,7.6,7.6,283000.0,5.5148,5.5148,5.5075,5.5075,283000.0
2010-02-05 13:55:00,7.6,7.6,7.58,7.59,315800.0,5.5075,5.5075,5.4931,5.5003,315800.0
2010-02-05 14:00:00,7.59,7.61,7.59,7.6,548000.0,5.5003,5.5148,5.5003,5.5075,548000.0
2010-02-05 14:05:00,7.6,7.61,7.59,7.6,690400.0,5.5075,5.5148,5.5003,5.5075,690400.0
2010-02-05 14:10:00,7.61,7.61,7.58,7.59,494400.0,5.5148,5.5148,5.4931,5.5003,494400.0
2010-02-05 14:15:00,7.59,7.61,7.58,7.61,311400.0,5.5003,5.5148,5.4931,5.5148,311400.0
2010-02-05 14:20:00,7.6,7.62,7.59,7.62,513200.0,5.5075,5.522,5.5003,5.522,513200.0
2010-02-05 14:25:00,7.61,7.64,7.61,7.63,1147200.0,5.5148,5.5365,5.5148,5.5293,1147200.0
2010-02-05 14:30:00,7.62,7.63,7.6,7.63,707600.0,5.522,5.5293,5.5075,5.5293,707600.0
2010-02-05 14:35:00,7.63,7.63,7.61,7.61,514800.0,5.5293,5.5293,5.5148,5.5148,514800.0
2010-02-05 14:40:00,7.62,7.62,7.6,7.61,430800.0,5.522,5.522,5.5075,5.5148,430800.0
2010-02-05 14:45:00,7.61,7.62,7.59,7.61,1068400.0,5.5148,5.522,5.5003,5.5148,1068400.0
2010-02-05 14:50:00,7.61,7.63,7.6,7.62,347000.0,5.5148,5.5293,5.5075,5.522,347000.0
2010-02-05 14:55:00,7.62,7.62,7.61,7.62,420200.0,5.522,5.522,5.5148,5.522,420200.0
2010-02-05 15:00:00,7.62,7.63,7.62,7.62,421600.0,5.522,5.5293,5.522,5.522,421600.0
2010-02-05 15:05:00,7.62,7.68,7.61,7.67,1215800.0,5.522,5.5655,5.5148,5.5583,1215800.0
2010-02-05 15:10:00,7.67,7.71,7.66,7.7,1287600.0,5.5583,5.5873,5.551,5.58,1287600.0
2010-02-05 15:15:00,7.71,7.71,7.67,7.68,704800.0,5.5873,5.5873,5.5583,5.5655,704800.0
2010-02-05 15:20:00,7.69,7.69,7.67,7.67,914200.0,5.5728,5.5728,5.5583,5.5583,914200.0
2010-02-05 15:25:00,7.67,7.69,7.67,7.68,848200.0,5.5583,5.5728,5.5583,5.5655,848200.0
2010-02-05 15:30:00,7.68,7.71,7.67,7.7,1530600.0,5.5655,5.5873,5.5583,5.58,1530600.0
2010-02-05 15:35:00,7.7,7.72,7.7,7.7,868200.0,5.58,5.5945,5.58,5.58,868200.0
2010-02-05 15:40:00,7.7,7.71,7.69,7.7,918000.0,5.58,5.5873,5.5728,5.58,918000.0
2010-02-05 15:45:00,7.7,7.7,7.66,7.67,1075200.0,5.58,5.58,5.551,5.5583,1075200.0
2010-02-05 15:50:00,7.67,7.69,7.67,7.69,1536000.0,5.5583,5.5728,5.5583,5.5728,1536000.0
2010-02-05 15:55:00,7.69,7.71,7.68,7.7,2458000.0,5.5728,5.5873,5.5655,5.58,2458000.0
2010-02-08 09:30:00,7.73,7.74,7.66,7.69,680600.0,5.6018,5.609,5.551,5.5728,680600.0
2010-02-08 09:35:00,7.69,7.7,7.65,7.68,667000.0,5.5728,5.58,5.5438,5.5655,667000.0
2010-02-08 09:40:00,7.68,7.71,7.67,7.68,877600.0,5.5655,5.5873,5.5583,5.5655,877600.0
2010-02-08 09:45:00,7.68,7.68,7.66,7.67,511000.0,5.5655,5.5655,5.551,5.5583,511000.0
2010-02-08 09:50:00,7.67,7.68,7.66,7.68,823800.0,5.5583,5.5655,5.551,5.5655,823800.0
2010-02-08 09:55:00,7.68,7.68,7.66,7.68,325200.0,5.5655,5.5655,5.551,5.5655,325200.0
2010-02-08 10:00:00,7.68,7.7,7.68,7.7,474600.0,5.5655,5.58,5.5655,5.58,474600.0
2010-02-08 10:05:00,7.7,7.71,7.68,7.7,529200.0,5.58,5.5873,5.5655,5.58,529200.0
2010-02-08 10:10:00,7.7,7.73,7.7,7.72,431200.0,5.58,5.6018,5.58,5.5945,431200.0
2010-02-08 10:15:00,7.72,7.73,7.71,7.72,438800.0,5.5945,5.6018,5.5873,5.5945,438800.0
2010-02-08 10:20:00,7.72,7.72,7.69,7.71,255600.0,5.5945,5.5945,5.5728,5.5873,255600.0
2010-02-08 10:25:00,7.71,7.73,7.7,7.72,528600.0,5.5873,5.6018,5.58,5.5945,528600.0
2010-02-08 10:30:00,7.72,7.73,7.7,7.71,467800.0,5.5945,5.6018,5.58,5.5873,467800.0
2010-02-08 10:35:00,7.71,7.74,7.7,7.7,564400.0,5.5873,5.609,5.58,5.58,564400.0
2010-02-08 10:40:00,7.7,7.71,7.69,7.7,203400.0,5.58,5.5873,5.5728,5.58,203400.0
2010-02-08 10:45:00,7.7,7.7,7.69,7.7,204600.0,5.58,5.58,5.5728,5.58,204600.0
2010-02-08 10:50:00,7.7,7.7,7.68,7.69,203400.0,5.58,5.58,5.5655,5.5728,203400.0
2010-02-08 10:55:00,7.69,7.7,7.68,7.68,274800.0,5.5728,5.58,5.5655,5.5655,274800.0
2010-02-08 11:00:00,7.68,7.7,7.68,7.69,505000.0,5.5655,5.58,5.5655,5.5728,505000.0
2010-02-08 11:05:00,7.69,7.7,7.68,7.69,423400.0,5.5728,5.58,5.5655,5.5728,423400.0
2010-02-08 11:10:00,7.7,7.7,7.68,7.68,222000.0,5.58,5.58,5.5655,5.5655,222000.0
2010-02-08 11:15:00,7.68,7.69,7.68,7.68,176000.0,5.5655,5.5728,5.5655,5.5655,176000.0
2010-02-08 11:20:00,7.68,7.7,7.68,7.68,223200.0,5.5655,5.58,5.5655,5.5655,223200.0
2010-02-08 11:25:00,7.68,7.7,7.68,7.69,272400.0,5.5655,5.58,5.5655,5.5728,272400.0
2010-02-08 11:30:00,7.68,7.7,7.68,7.68,162800.0,5.5655,5.58,5.5655,5.5655,162800.0
2010-02-08 11:35:00,7.68,7.68,7.65,7.66,832400.0,5.5655,5.5655,5.5438,5.551,832400.0
2010-02-08 11:40:00,7.66,7.67,7.66,7.67,248000.0,5.551,5.5583,5.551,5.5583,248000.0
2010-02-08 11:45:00,7.67,7.68,7.66,7.67,245000.0,5.5583,5.5655,5.551,5.5583,245000.0
2010-02-08 11:50:00,7.67,7.67,7.65,7.66,331200.0,5.5583,5.5583,5.5438,5.551,331200.0
2010-02-08 11:55:00,7.66,7.67,7.66,7.67,16800.0,5.551,5.5583,5.551,5.5583,16800.0
2010-02-08 12:00:00,7.67,7.67,7.66,7.66,190800.0,5.5583,5.5583,5.551,5.551,190800.0
2010-02-08 12:05:00,7.66,7.67,7.66,7.67,391200.0,5.551,5.5583,5.551,5.5583,391200.0
2010-02-08 12:10:00,7.67,7.68,7.67,7.68,195600.0,5.5583,5.5655,5.5583,5.5655,195600.0
2010-02-08 12:15:00,7.67,7.68,7.67,7.68,181400.0,5.5583,5.5655,5.5583,5.5655,181400.0
2010-02-08 12:20:00,7.68,7.69,7.68,7.68,204800.0,5.5655,5.5728,5.5655,5.5655,204800.0
2010-02-08 12:25:00,7.68,7.7,7.68,7.68,211800.0,5.5655,5.58,5.5655,5.5655,211800.0
2010-02-08 12:30:00,7.69,7.69,7.68,7.68,437600.0,5.5728,5.5728,5.5655,5.5655,437600.0
2010-02-08 12:35:00,7.68,7.69,7.68,7.68,302200.0,5.5655,5.5728,5.5655,5.5655,302200.0
2010-02-08 12:40:00,7.68,7.68,7.68,7.68,149400.0,5.5655,5.5655,5.5655,5.5655,149400.0
2010-02-08 12:45:00,7.68,7.68,7.67,7.67,128000.0,5.5655,5.5655,5.5583,5.5583,128000.0
2010-02-08 12:50:00,7.67,7.69,7.67,7.69,144200.0,5.5583,5.5728,5.5583,5.5728,144200.0
2010-02-08 12:55:00,7.69,7.7,7.68,7.69,115400.0,5.5728,5.58,5.5655,5.5728,115400.0
2010-02-08 13:00:00,7.69,7.69,7.68,7.68,102000.0,5.5728,5.5728,5.5655,5.5655,102000.0
2010-02-08 13:05:00,7.68,7.68,7.67,7.68,264800.0,5.5655,5.5655,5.5583,5.5655,264800.0
2010-02-08 13:10:00,7.68,7.68,7.66,7.67,165000.0,5.5655,5.5655,5.551,5.5583,165000.0
2010-02-08 13:15:00,7.67,7.67,7.65,7.66,253200.0,5.5583,5.5583,5.5438,5.551,253200.0
2010-02-08 13:20:00,7.66,7.67,7.65,7.66,154800.0,5.551,5.5583,5.5438,5.551,154800.0
2010-02-08 13:25:00,7.66,7.66,7.65,7.66,110400.0,5.551,5.551,5.5438,5.551,110400.0
2010-02-08 13:30:00,7.66,7.66,7.66,7.66,35200.0,5.551,5.551,5.551,5.551,35200.0
2010-02-08 13:35:00,7.66,7.67,7.66,7.67,131600.0,5.551,5.5583,5.551,5.5583,131600.0
2010-02-08 13:40:00,7.67,7.67,7.66,7.66,76000.0,5.5583,5.5583,5.551,5.551,76000.0
2010-02-08 13:45:00,7.66,7.67,7.65,7.66,173600.0,5.551,5.5583,5.5438,5.551,173600.0
2010-02-08 13:50:00,7.66,7.66,7.65,7.65,181600.0,5.551,5.551,5.5438,5.5438,181600.0
2010-02-08 13:55:00,7.65,7.66,7.64,7.65,263400.0,5.5438,5.551,5.5365,5.5438,263400.0
2010-02-08 14:00:00,7.65,7.66,7.65,7.65,142600.0,5.5438,5.551,5.5438,5.5438,142600.0
2010-02-08 14:05:00,7.65,7.66,7.64,7.65,270000.0,5.5438,5.551,5.5365,5.5438,270000.0
2010-02-08 14:10:00,7.65,7.68,7.65,7.68,563600.0,5.5438,5.5655,5.5438,5.5655,563600.0
2010-02-08 14:15:00,7.68,7.68,7.67,7.67,58400.0,5.5655,5.5655,5.5583,5.5583,58400.0
2010-02-08 14:20:00,7.67,7.68,7.67,7.67,124400.0,5.5583,5.5655,5.5583,5.5583,124400.0
2010-02-08 14:25:00,7.68,7.68,7.67,7.67,130400.0,5.5655,5.5655,5.5583,5.5583,130400.0
2010-02-08 14:30:00,7.67,7.68,7.66,7.67,238400.0,5.5583,5.5655,5.551,5.5583,238400.0
2010-02-08 14:35:00,7.67,7.67,7.65,7.66,252800.0,5.5583,5.5583,5.5438,5.551,252800.0
2010-02-08 14:40:00,7.66,7.67,7.65,7.66,135800.0,5.551,5.5583,5.5438,5.551,135800.0
2010-02-08 14:45:00,7.67,7.67,7.66,7.67,298800.0,5.5583,5.5583,5.551,5.5583,298800.0
2010-02-08 14:50:00,7.67,7.67,7.66,7.67,70000.0,5.5583,5.5583,5.551,5.5583,70000.0
2010-02-08 14:55:00,7.67,7.67,7.65,7.65,214000.0,5.5583,5.5583,5.5438,5.5438,214000.0
2010-02-08 15:00:00,7.65,7.66,7.63,7.65,474000.0,5.5438,5.551,5.5293,5.5438,474000.0
2010-02-08 15:05:00,7.65,7.66,7.64,7.65,293600.0,5.5438,5.551,5.5365,5.5438,293600.0
2010-02-08 15:10:00,7.65,7.65,7.64,7.65,345200.0,5.5438,5.5438,5.5365,5.5438,345200.0
2010-02-08 15:15:00,7.65,7.65,7.62,7.62,365800.0,5.5438,5.5438,5.522,5.522,365800.0
2010-02-08 15:20:00,7.62,7.64,7.62,7.63,304600.0,5.522,5.5365,5.522,5.5293,304600.0
2010-02-08 15:25:00,7.63,7.63,7.62,7.63,443000.0,5.5293,5.5293,5.522,5.5293,443000.0
2010-02-08 15:30:00,7.63,7.64,7.62,7.63,382200.0,5.5293,5.5365,5.522,5.5293,382200.0
2010-02-08 15:35:00,7.63,7.64,7.63,7.63,322000.0,5.5293,5.5365,5.5293,5.5293,322000.0
2010-02-08 15:40:00,7.63,7.64,7.62,7.64,403200.0,5.5293,5.5365,5.522,5.5365,403200.0
2010-02-08 15:45:00,7.64,7.64,7.62,7.63,505600.0,5.5365,5.5365,5.522,5.5293,505600.0
2010-02-08 15:50:00,7.63,7.63,7.61,7.61,1272000.0,5.5293,5.5293,5.5148,5.5148,1272000.0
2010-02-08 15:55:00,7.62,7.62,7.6,7.61,1872400.0,5.522,5.522,5.5075,5.5148,1872400.0
2010-02-09 09:30:00,7.69,7.77,7.62,7.74,1159000.0,5.5728,5.6307,5.522,5.609,1159000.0
2010-02-09 09:35:00,7.74,7.75,7.72,7.73,641400.0,5.609,5.6162,5.5945,5.6018,641400.0
2010-02-09 09:40:00,7.73,7.75,7.69,7.7,871600.0,5.6018,5.6162,5.5728,5.58,871600.0
2010-02-09 09:45:00,7.7,7.71,7.7,7.71,471000.0,5.58,5.5873,5.58,5.5873,471000.0
2010-02-09 09:50:00,7.71,7.72,7.69,7.71,355800.0,5.5873,5.5945,5.5728,5.5873,355800.0
2010-02-09 09:55:00,7.71,7.72,7.7,7.71,413000.0,5.5873,5.5945,5.58,5.5873,413000.0
2010-02-09 10:00:00,7.71,7.72,7.69,7.71,600200.0,5.5873,5.5945,5.5728,5.5873,600200.0
2010-02-09 10:05:00,7.7,7.73,7.7,7.72,1160000.0,5.58,5.6018,5.58,5.5945,1160000.0
2010-02-09 10:10:00,7.72,7.73,7.71,7.72,612200.0,5.5945,5.6018,5.5873,5.5945,612200.0
2010-02-09 10:15:00,7.72,7.74,7.72,7.73,903800.0,5.5945,5.609,5.5945,5.6018,903800.0
2010-02-09 10:20:00,7.73,7.73,7.72,7.72,293600.0,5.6018,5.6018,5.5945,5.5945,293600.0
2010-02-09 10:25:00,7.73,7.73,7.72,7.73,506200.0,5.6018,5.6018,5.5945,5.6018,506200.0
2010-02-09 10:30:00,7.73,7.74,7.72,7.72,310800.0,5.6018,5.609,5.5945,5.5945,310800.0
2010-02-09 10:35:00,7.72,7.73,7.72,7.72,271200.0,5.5945,5.6018,5.5945,5.5945,271200.0
2010-02-09 10:40:00,7.72,7.74,7.72,7.73,493000.0,5.5945,5.609,5.5945,5.6018,493000.0
2010-02-09 10:45:00,7.73,7.73,7.71,7.72,333200.0,5.6018,5.6018,5.5873,5.5945,333200.0
2010-02-09 10:50:00,7.72,7.73,7.72,7.72,451000.0,5.5945,5.6018,5.5945,5.5945,451000.0
2010-02-09 10:55:00,7.72,7.73,7.7,7.71,715000.0,5.5945,5.6018,5.58,5.5873,715000.0
2010-02-09 11:00:00,7.71,7.72,7.69,7.71,392800.0,5.5873,5.5945,5.5728,5.5873,392800.0
2010-02-09 11:05:00,7.71,7.71,7.69,7.7,755600.0,5.5873,5.5873,5.5728,5.58,755600.0
2010-02-09 11:10:00,7.7,7.71,7.68,7.71,689800.0,5.58,5.5873,5.5655,5.5873,689800.0
2010-02-09 11:15:00,7.7,7.72,7.7,7.71,571400.0,5.58,5.5945,5.58,5.5873,571400.0
2010-02-09 11:20:00,7.72,7.74,7.71,7.72,697400.0,5.5945,5.609,5.5873,5.5945,697400.0
2010-02-09 11:25:00,7.72,7.73,7.7,7.71,370600.0,5.5945,5.6018,5.58,5.5873,370600.0
2010-02-09 11:30:00,7.71,7.76,7.7,7.75,879400.0,5.5873,5.6235,5.58,5.6162,879400.0
2010-02-09 11:35:00,7.75,7.77,7.74,7.76,1225800.0,5.6162,5.6307,5.609,5.6235,1225800.0
2010-02-09 11:40:00,7.76,7.78,7.75,7.76,614000.0,5.6235,5.638,5.6162,5.6235,614000.0
2010-02-09 11:45:00,7.76,7.77,7.73,7.76,707200.0,5.6235,5.6307,5.6018,5.6235,707200.0
2010-02-09 11:50:00,7.76,7.8,7.75,7.79,702400.0,5.6235,5.6525,5.6162,5.6452,702400.0
2010-02-09 11:55:00,7.78,7.78,7.76,7.76,399200.0,5.638,5.638,5.6235,5.6235,399200.0
2010-02-09 12:00:00,7.76,7.78,7.76,7.77,634400.0,5.6235,5.638,5.6235,5.6307,634400.0
2010-02-09 12:05:00,7.78,7.79,7.77,7.78,360400.0,5.638,5.6452,5.6307,5.638,360400.0
2010-02-09 12:10:00,7.78,7.8,7.78,7.79,602200.0,5.638,5.6525,5.638,5.6452,602200.0
2010-02-09 12:15:00,7.79,7.84,7.79,7.82,1037000.0,5.6452,5.6815,5.6452,5.667,1037000.0
2010-02-09 12:20:00,7.83,7.84,7.82,7.83,528000.0,5.6742,5.6815,5.667,5.6742,528000.0
2010-02-09 12:25:00,7.82,7.83,7.81,7.82,487800.0,5.667,5.6742,5.6597,5.667,487800.0
2010-02-09 12:30:00,7.82,7.85,7.82,7.84,785400.0,5.667,5.6887,5.667,5.6815,785400.0
2010-02-09 12:35:00,7.84,7.85,7.83,7.83,386800.0,5.6815,5.6887,5.6742,5.6742,386800.0
2010-02-09 12:40:00,7.83,7.84,7.76,7.78,1867200.0,5.6742,5.6815,5.6235,5.638,1867200.0
2010-02-09 12:45:00,7.77,7.79,7.76,7.77,722600.0,5.6307,5.6452,5.6235,5.6307,722600.0
2010-02-09 12:50:00,7.77,7.78,7.76,7.77,324000.0,5.6307,5.638,5.6235,5.6307,324000.0
2010-02-09 12:55:00,7.77,7.78,7.76,7.76,328000.0,5.6307,5.638,5.6235,5.6235,328000.0
2010-02-09 13:00:00,7.77,7.8,7.76,7.78,243200.0,5.6307,5.6525,5.6235,5.638,243200.0
2010-02-09 13:05:00,7.78,7.79,7.78,7.78,363400.0,5.638,5.6452,5.638,5.638,363400.0
2010-02-09 13:10:00,7.78,7.78,7.76,7.77,227600.0,5.638,5.638,5.6235,5.6307,227600.0
2010-02-09 13:15:00,7.77,7.77,7.76,7.76,222800.0,5.6307,5.6307,5.6235,5.6235,222800.0
2010-02-09 13:20:00,7.76,7.76,7.75,7.76,692200.0,5.6235,5.6235,5.6162,5.6235,692200.0
2010-02-09 13:25:00,7.76,7.76,7.74,7.75,873000.0,5.6235,5.6235,5.609,5.6162,873000.0
2010-02-09 13:30:00,7.75,7.76,7.74,7.74,1001600.0,5.6162,5.6235,5.609,5.609,1001600.0
2010-02-09 13:35:00,7.74,7.75,7.74,7.75,379800.0,5.609,5.6162,5.609,5.6162,379800.0
2010-02-09 13:40:00,7.74,7.76,7.74,7.74,240800.0,5.609,5.6235,5.609,5.609,240800.0
2010-02-09 13:45:00,7.74,7.75,7.74,7.75,304600.0,5.609,5.6162,5.609,5.6162,304600.0
2010-02-09 13:50:00,7.75,7.75,7.73,7.74,501200.0,5.6162,5.6162,5.6018,5.609,501200.0
2010-02-09 13:55:00,7.74,7.74,7.72,7.73,251200.0,5.609,5.609,5.5945,5.6018,251200.0
2010-02-09 14:00:00,7.74,7.75,7.73,7.73,277200.0,5.609,5.6162,5.6018,5.6018,277200.0
2010-02-09 14:05:00,7.73,7.74,7.73,7.73,156800.0,5.6018,5.609,5.6018,5.6018,156800.0
2010-02-09 14:10:00,7.73,7.74,7.73,7.73,167000.0,5.6018,5.609,5.6018,5.6018,167000.0
2010-02-09 14:15:00,7.73,7.73,7.72,7.72,346000.0,5.6018,5.6018,5.5945,5.5945,346000.0
2010-02-09 14:20:00,7.72,7.72,7.71,7.72,654800.0,5.5945,5.5945,5.5873,5.5945,654800.0
2010-02-09 14:25:00,7.72,7.72,7.71,7.71,311000.0,5.5945,5.5945,5.5873,5.5873,311000.0
2010-02-09 14:30:00,7.72,7.73,7.71,7.72,560400.0,5.5945,5.6018,5.5873,5.5945,560400.0
2010-02-09 14:35:00,7.72,7.73,7.71,7.71,448400.0,5.5945,5.6018,5.5873,5.5873,448400.0
2010-02-09 14:40:00,7.71,7.71,7.7,7.7,762000.0,5.5873,5.5873,5.58,5.58,762000.0
2010-02-09 14:45:00,7.7,7.71,7.69,7.7,855200.0,5.58,5.5873,5.5728,5.58,855200.0
2010-02-09 14:50:00,7.7,7.7,7.68,7.7,589200.0,5.58,5.58,5.5655,5.58,589200.0
2010-02-09 14:55:00,7.7,7.7,7.68,7.68,509200.0,5.58,5.58,5.5655,5.5655,509200.0
2010-02-09 15:00:00,7.68,7.7,7.67,7.7,529200.0,5.5655,5.58,5.5583,5.58,529200.0
2010-02-09 15:05:00,7.7,7.7,7.68,7.7,396800.0,5.58,5.58,5.5655,5.58,396800.0
2010-02-09 15:10:00,7.7,7.7,7.68,7.7,461400.0,5.58,5.58,5.5655,5.58,461400.0
2010-02-09 15:15:00,7.7,7.71,7.69,7.7,169800.0,5.58,5.5873,5.5728,5.58,169800.0
2010-02-09 15:20:00,7.7,7.73,7.7,7.71,694800.0,5.58,5.6018,5.58,5.5873,694800.0
2010-02-09 15:25:00,7.72,7.74,7.71,7.74,495000.0,5.5945,5.609,5.5873,5.609,495000.0
2010-02-09 15:30:00,7.73,7.74,7.72,7.73,682800.0,5.6018,5.609,5.5945,5.6018,682800.0
2010-02-09 15:35:00,7.72,7.73,7.71,7.71,859000.0,5.5945,5.6018,5.5873,5.5873,859000.0
2010-02-09 15:40:00,7.71,7.72,7.7,7.71,489200.0,5.5873,5.5945,5.58,5.5873,489200.0
2010-02-09 15:45:00,7.71,7.71,7.7,7.7,505800.0,5.5873,5.5873,5.58,5.58,505800.0
2010-02-09 15:50:00,7.71,7.72,7.68,7.68,1077600.0,5.5873,5.5945,5.5655,5.5655,1077600.0
2010-02-09 15:55:00,7.68,7.7,7.68,7.7,1431000.0,5.5655,5.58,5.5655,5.58,1431000.0
2010-02-10 09:30:00,7.72,7.72,7.65,7.68,718000.0,5.5945,5.5945,5.5438,5.5655,718000.0
2010-02-10 09:35:00,7.68,7.68,7.65,7.65,873200.0,5.5655,5.5655,5.5438,5.5438,873200.0
2010-02-10 09:40:00,7.66,7.67,7.64,7.64,1239600.0,5.551,5.5583,5.5365,5.5365,1239600.0
2010-02-10 09:45:00,7.64,7.65,7.62,7.64,1342800.0,5.5365,5.5438,5.522,5.5365,1342800.0
2010-02-10 09:50:00,7.65,7.65,7.64,7.65,154200.0,5.5438,5.5438,5.5365,5.5438,154200.0
2010-02-10 09:55:00,7.65,7.66,7.64,7.65,645000.0,5.5438,5.551,5.5365,5.5438,645000.0
2010-02-10 10:00:00,7.65,7.65,7.63,7.63,1260400.0,5.5438,5.5438,5.5293,5.5293,1260400.0
2010-02-10 10:05:00,7.63,7.63,7.6,7.62,1432600.0,5.5293,5.5293,5.5075,5.522,1432600.0
2010-02-10 10:10:00,7.62,7.62,7.59,7.61,833800.0,5.522,5.522,5.5003,5.5148,833800.0
2010-02-10 10:15:00,7.61,7.62,7.59,7.62,911200.0,5.5148,5.522,5.5003,5.522,911200.0
2010-02-10 10:20:00,7.62,7.63,7.61,7.63,512400.0,5.522,5.5293,5.5148,5.5293,512400.0
2010-02-10 10:25:00,7.63,7.65,7.62,7.64,1089800.0,5.5293,5.5438,5.522,5.5365,1089800.0
2010-02-10 10:30:00,7.64,7.64,7.62,7.63,663800.0,5.5365,5.5365,5.522,5.5293,663800.0
2010-02-10 10:35:00,7.62,7.64,7.62,7.64,338200.0,5.522,5.5365,5.522,5.5365,338200.0
2010-02-10 10:40:00,7.64,7.65,7.64,7.64,890600.0,5.5365,5.5438,5.5365,5.5365,890600.0
2010-02-10 10:45:00,7.64,7.66,7.64,7.65,467200.0,5.5365,5.551,5.5365,5.5438,467200.0
2010-02-10 10:50:00,7.65,7.66,7.65,7.65,522400.0,5.5438,5.551,5.5438,5.5438,522400.0
2010-02-10 10:55:00,7.65,7.66,7.65,7.66,620200.0,5.5438,5.551,5.5438,5.551,620200.0
2010-02-10 11:00:00,7.66,7.66,7.64,7.64,164400.0,5.551,5.551,5.5365,5.5365,164400.0
2010-02-10 11:05:00,7.64,7.65,7.64,7.65,906600.0,5.5365,5.5438,5.5365,5.5438,906600.0
2010-02-10 11:10:00,7.65,7.66,7.64,7.66,697400.0,5.5438,5.551,5.5365,5.551,697400.0
2010-02-10 11:15:00,7.66,7.66,7.64,7.65,445800.0,5.551,5.551,5.5365,5.5438,445800.0
2010-02-10 11:20:00,7.65,7.66,7.64,7.66,414200.0,5.5438,5.551,5.5365,5.551,414200.0
2010-02-10 11:25:00,7.66,7.68,7.65,7.67,322400.0,5.551,5.5655,5.5438,5.5583,322400.0
2010-02-10 11:30:00,7.67,7.69,7.67,7.68,223400.0,5.5583,5.5728,5.5583,5.5655,223400.0
2010-02-10 11:35:00,7.68,7.68,7.67,7.67,152000.0,5.5655,5.5655,5.5583,5.5583,152000.0
2010-02-10 11:40:00,7.68,7.68,7.67,7.67,282800.0,5.5655,5.5655,5.5583,5.5583,282800.0
2010-02-10 11:45:00,7.67,7.68,7.66,7.67,664200.0,5.5583,5.5655,5.551,5.5583,664200.0
2010-02-10 11:50:00,7.67,7.67,7.64,7.66,345800.0,5.5583,5.5583,5.5365,5.551,345800.0
2010-02-10 11:55:00,7.65,7.66,7.63,7.64,363800.0,5.5438,5.551,5.5293,5.5365,363800.0
2010-02-10 12:00:00,7.65,7.66,7.63,7.65,340600.0,5.5438,5.551,5.5293,5.5438,340600.0
2010-02-10 12:05:00,7.65,7.66,7.64,7.65,376400.0,5.5438,5.551,5.5365,5.5438,376400.0
2010-02-10 12:10:00,7.66,7.66,7.65,7.65,146600.0,5.551,5.551,5.5438,5.5438,146600.0
2010-02-10 12:15:00,7.65,7.66,7.65,7.66,185800.0,5.5438,5.551,5.5438,5.551,185800.0
2010-02-10 12:20:00,7.66,7.68,7.66,7.68,451000.0,5.551,5.5655,5.551,5.5655,451000.0
2010-02-10 12:25:00,7.68,7.68,7.67,7.68,323400.0,5.5655,5.5655,5.5583,5.5655,323400.0
2010-02-10 12:30:00,7.68,7.7,7.68,7.68,315400.0,5.5655,5.58,5.5655,5.5655,315400.0
2010-02-10 12:35:00,7.68,7.68,7.68,7.68,48200.0,5.5655,5.5655,5.5655,5.5655,48200.0
2010-02-10 12:40:00,7.68,7.7,7.68,7.69,274000.0,5.5655,5.58,5.5655,5.5728,274000.0
2010-02-10 12:45:00,7.69,7.7,7.69,7.69,297200.0,5.5728,5.58,5.5728,5.5728,297200.0
2010-02-10 12:50:00,7.7,7.7,7.68,7.69,323000.0,5.58,5.58,5.5655,5.5728,323000.0
2010-02-10 12:55:00,7.69,7.69,7.68,7.68,57000.0,5.5728,5.5728,5.5655,5.5655,57000.0
2010-02-10 13:00:00,7.68,7.69,7.68,7.68,168400.0,5.5655,5.5728,5.5655,5.5655,168400.0
2010-02-10 13:05:00,7.68,7.68,7.68,7.68,140200.0,5.5655,5.5655,5.5655,5.5655,140200.0
2010-02-10 13:10:00,7.68,7.7,7.68,7.68,656200.0,5.5655,5.58,5.5655,5.5655,656200.0
2010-02-10 13:15:00,7.68,7.7,7.68,7.7,180600.0,5.5655,5.58,5.5655,5.58,180600.0
2010-02-10 13:20:00,7.7,7.7,7.7,7.7,355800.0,5.58,5.58,5.58,5.58,355800.0
2010-02-10 13:25:00,7.7,7.71,7.7,7.7,713400.0,5.58,5.5873,5.58,5.58,713400.0
2010-02-10 13:30:00,7.69,7.7,7.69,7.69,207800.0,5.5728,5.58,5.5728,5.5728,207800.0
2010-02-10 13:35:00,7.69,7.71,7.68,7.7,525600.0,5.5728,5.5873,5.5655,5.58,525600.0
2010-02-10 13:40:00,7.7,7.7,7.68,7.68,392000.0,5.58,5.58,5.5655,5.5655,392000.0
2010-02-10 13:45:00,7.68,7.69,7.67,7.68,284000.0,5.5655,5.5728,5.5583,5.5655,284000.0
2010-02-10 13:50:00,7.69,7.7,7.68,7.7,212600.0,5.5728,5.58,5.5655,5.58,212600.0
2010-02-10 13:55:00,7.7,7.7,7.69,7.69,190000.0,5.58,5.58,5.5728,5.5728,190000.0
2010-02-10 14:00:00,7.7,7.7,7.69,7.7,143600.0,5.58,5.58,5.5728,5.58,143600.0
2010-02-10 14:05:00,7.7,7.7,7.7,7.7,309000.0,5.58,5.58,5.58,5.58,309000.0
2010-02-10 14:10:00,7.7,7.71,7.7,7.7,269000.0,5.58,5.5873,5.58,5.58,269000.0
2010-02-10 14:15:00,7.7,7.71,7.7,7.7,235200.0,5.58,5.5873,5.58,5.58,235200.0
2010-02-10 14:20:00,7.7,7.71,7.68,7.7,297600.0,5.58,5.5873,5.5655,5.58,297600.0
2010-02-10 14:25:00,7.7,7.71,7.7,7.71,116200.0,5.58,5.5873,5.58,5.5873,116200.0
2010-02-10 14:30:00,7.7,7.7,7.68,7.69,502600.0,5.58,5.58,5.5655,5.5728,502600.0
2010-02-10 14:35:00,7.69,7.7,7.68,7.68,114400.0,5.5728,5.58,5.5655,5.5655,114400.0
2010-02-10 14:40:00,7.68,7.68,7.68,7.68,73200.0,5.5655,5.5655,5.5655,5.5655,73200.0
2010-02-10 14:45:00,7.68,7.68,7.68,7.68,290200.0,5.5655,5.5655,5.5655,5.5655,290200.0
2010-02-10 14:50:00,7.68,7.69,7.67,7.67,679800.0,5.5655,5.5728,5.5583,5.5583,679800.0
2010-02-10 14:55:00,7.67,7.67,7.66,7.66,262600.0,5.5583,5.5583,5.551,5.551,262600.0
2010-02-10 15:00:00,7.66,7.67,7.65,7.67,506200.0,5.551,5.5583,5.5438,5.5583,506200.0
2010-02-10 15:05:00,7.67,7.68,7.66,7.67,748600.0,5.5583,5.5655,5.551,5.5583,748600.0
2010-02-10 15:10:00,7.66,7.67,7.66,7.67,320200.0,5.551,5.5583,5.551,5.5583,320200.0
2010-02-10 15:15:00,7.67,7.67,7.66,7.67,690800.0,5.5583,5.5583,5.551,5.5583,690800.0
2010-02-10 15:20:00,7.67,7.67,7.64,7.65,565400.0,5.5583,5.5583,5.5365,5.5438,565400.0
2010-02-10 15:25:00,7.65,7.65,7.64,7.65,770200.0,5.5438,5.5438,5.5365,5.5438,770200.0
2010-02-10 15:30:00,7.65,7.66,7.64,7.64,1165400.0,5.5438,5.551,5.5365,5.5365,1165400.0
2010-02-10 15:35:00,7.64,7.65,7.63,7.63,601000.0,5.5365,5.5438,5.5293,5.5293,601000.0
2010-02-10 15:40:00,7.64,7.65,7.63,7.64,930000.0,5.5365,5.5438,5.5293,5.5365,930000.0
2010-02-10 15:45:00,7.64,7.66,7.64,7.65,376800.0,5.5365,5.551,5.5365,5.5438,376800.0
2010-02-10 15:50:00,7.66,7.67,7.65,7.66,957800.0,5.551,5.5583,5.5438,5.551,957800.0
2010-02-10 15:55:00,7.66,7.66,7.65,7.66,1272600.0,5.551,5.551,5.5438,5.551,1272600.0
2010-02-11 09:30:00,7.63,7.7,7.62,7.64,519800.0,5.5293,5.58,5.522,5.5365,519800.0
2010-02-11 09:35:00,7.64,7.66,7.62,7.64,357200.0,5.5365,5.551,5.522,5.5365,357200.0
2010-02-11 09:40:00,7.64,7.64,7.59,7.6,546200.0,5.5365,5.5365,5.5003,5.5075,546200.0
2010-02-11 09:45:00,7.6,7.6,7.56,7.58,801400.0,5.5075,5.5075,5.4786,5.4931,801400.0
2010-02-11 09:50:00,7.58,7.6,7.58,7.6,389200.0,5.4931,5.5075,5.4931,5.5075,389200.0
2010-02-11 09:55:00,7.59,7.62,7.59,7.61,600000.0,5.5003,5.522,5.5003,5.5148,600000.0
2010-02-11 10:00:00,7.61,7.61,7.59,7.6,446400.0,5.5148,5.5148,5.5003,5.5075,446400.0
2010-02-11 10:05:00,7.6,7.64,7.6,7.63,311600.0,5.5075,5.5365,5.5075,5.5293,311600.0
2010-02-11 10:10:00,7.63,7.65,7.63,7.64,513800.0,5.5293,5.5438,5.5293,5.5365,513800.0
2010-02-11 10:15:00,7.64,7.65,7.63,7.64,566800.0,5.5365,5.5438,5.5293,5.5365,566800.0
2010-02-11 10:20:00,7.64,7.64,7.63,7.63,604000.0,5.5365,5.5365,5.5293,5.5293,604000.0
2010-02-11 10:25:00,7.63,7.65,7.63,7.64,473800.0,5.5293,5.5438,5.5293,5.5365,473800.0
2010-02-11 10:30:00,7.63,7.64,7.6,7.61,416400.0,5.5293,5.5365,5.5075,5.5148,416400.0
2010-02-11 10:35:00,7.62,7.63,7.6,7.62,272400.0,5.522,5.5293,5.5075,5.522,272400.0
2010-02-11 10:40:00,7.62,7.62,7.61,7.61,288400.0,5.522,5.522,5.5148,5.5148,288400.0
2010-02-11 10:45:00,7.61,7.63,7.61,7.62,395400.0,5.5148,5.5293,5.5148,5.522,395400.0
2010-02-11 10:50:00,7.62,7.63,7.61,7.63,449000.0,5.522,5.5293,5.5148,5.5293,449000.0
2010-02-11 10:55:00,7.62,7.63,7.61,7.61,254000.0,5.522,5.5293,5.5148,5.5148,254000.0
2010-02-11 11:00:00,7.62,7.63,7.6,7.61,241200.0,5.522,5.5293,5.5075,5.5148,241200.0
2010-02-11 11:05:00,7.61,7.62,7.6,7.6,323200.0,5.5148,5.522,5.5075,5.5075,323200.0
2010-02-11 11:10:00,7.61,7.62,7.6,7.62,207600.0,5.5148,5.522,5.5075,5.522,207600.0
2010-02-11 11:15:00,7.62,7.63,7.62,7.62,198600.0,5.522,5.5293,5.522,5.522,198600.0
2010-02-11 11:20:00,7.62,7.64,7.62,7.64,493200.0,5.522,5.5365,5.522,5.5365,493200.0
2010-02-11 11:25:00,7.64,7.66,7.64,7.66,343200.0,5.5365,5.551,5.5365,5.551,343200.0
2010-02-11 11:30:00,7.66,7.67,7.65,7.66,451000.0,5.551,5.5583,5.5438,5.551,451000.0
2010-02-11 11:35:00,7.66,7.66,7.65,7.66,69000.0,5.551,5.551,5.5438,5.551,69000.0
2010-02-11 11:40:00,7.66,7.67,7.66,7.67,452800.0,5.551,5.5583,5.551,5.5583,452800.0
2010-02-11 11:45:00,7.67,7.69,7.67,7.68,582200.0,5.5583,5.5728,5.5583,5.5655,582200.0
2010-02-11 11:50:00,7.68,7.72,7.68,7.71,942200.0,5.5655,5.5945,5.5655,5.5873,942200.0
2010-02-11 11:55:00,7.7,7.7,7.69,7.7,203200.0,5.58,5.58,5.5728,5.58,203200.0
2010-02-11 12:00:00,7.7,7.7,7.68,7.68,430200.0,5.58,5.58,5.5655,5.5655,430200.0
2010-02-11 12:05:00,7.68,7.7,7.68,7.7,356800.0,5.5655,5.58,5.5655,5.58,356800.0
2010-02-11 12:10:00,7.7,7.7,7.68,7.68,305600.0,5.58,5.58,5.5655,5.5655,305600.0
2010-02-11 12:15:00,7.68,7.7,7.68,7.68,619400.0,5.5655,5.58,5.5655,5.5655,619400.0
2010-02-11 12:20:00,7.68,7.68,7.67,7.67,174200.0,5.5655,5.5655,5.5583,5.5583,174200.0
2010-02-11 12:25:00,7.68,7.68,7.67,7.67,248800.0,5.5655,5.5655,5.5583,5.5583,248800.0
2010-02-11 12:30:00,7.67,7.68,7.67,7.68,160200.0,5.5583,5.5655,5.5583,5.5655,160200.0
2010-02-11 12:35:00,7.68,7.68,7.67,7.67,325800.0,5.5655,5.5655,5.5583,5.5583,325800.0
2010-02-11 12:40:00,7.67,7.68,7.67,7.67,248600.0,5.5583,5.5655,5.5583,5.5583,248600.0
2010-02-11 12:45:00,7.68,7.68,7.67,7.68,227600.0,5.5655,5.5655,5.5583,5.5655,227600.0
2010-02-11 12:50:00,7.67,7.68,7.66,7.67,336600.0,5.5583,5.5655,5.551,5.5583,336600.0
2010-02-11 12:55:00,7.67,7.68,7.66,7.67,283200.0,5.5583,5.5655,5.551,5.5583,283200.0
2010-02-11 13:00:00,7.67,7.68,7.66,7.66,277600.0,5.5583,5.5655,5.551,5.551,277600.0
2010-02-11 13:05:00,7.66,7.68,7.66,7.68,245000.0,5.551,5.5655,5.551,5.5655,245000.0
2010-02-11 13:10:00,7.68,7.68,7.68,7.68,233200.0,5.5655,5.5655,5.5655,5.5655,233200.0
2010-02-11 13:15:00,7.68,7.68,7.67,7.67,134600.0,5.5655,5.5655,5.5583,5.5583,134600.0
2010-02-11 13:20:00,7.67,7.68,7.67,7.68,609200.0,5.5583,5.5655,5.5583,5.5655,609200.0
2010-02-11 13:25:00,7.68,7.68,7.67,7.67,472600.0,5.5655,5.5655,5.5583,5.5583,472600.0
2010-02-11 13:30:00,7.67,7.7,7.67,7.69,621000.0,5.5583,5.58,5.5583,5.5728,621000.0
2010-02-11 13:35:00,7.68,7.69,7.67,7.68,531400.0,5.5655,5.5728,5.5583,5.5655,531400.0
2010-02-11 13:40:00,7.67,7.68,7.66,7.66,280400.0,5.5583,5.5655,5.551,5.551,280400.0
2010-02-11 13:45:00,7.66,7.67,7.66,7.67,69200.0,5.551,5.5583,5.551,5.5583,69200.0
2010-02-11 13:50:00,7.67,7.68,7.66,7.68,330600.0,5.5583,5.5655,5.551,5.5655,330600.0
2010-02-11 13:55:00,7.68,7.68,7.66,7.68,1025400.0,5.5655,5.5655,5.551,5.5655,1025400.0
2010-02-11 14:00:00,7.67,7.68,7.67,7.68,238800.0,5.5583,5.5655,5.5583,5.5655,238800.0
2010-02-11 14:05:00,7.68,7.68,7.67,7.68,252600.0,5.5655,5.5655,5.5583,5.5655,252600.0
2010-02-11 14:10:00,7.68,7.68,7.66,7.66,791200.0,5.5655,5.5655,5.551,5.551,791200.0
2010-02-11 14:15:00,7.66,7.67,7.66,7.67,195600.0,5.551,5.5583,5.551,5.5583,195600.0
2010-02-11 14:20:00,7.67,7.67,7.66,7.67,459800.0,5.5583,5.5583,5.551,5.5583,459800.0
2010-02-11 14:25:00,7.67,7.68,7.66,7.67,330600.0,5.5583,5.5655,5.551,5.5583,330600.0
2010-02-11 14:30:00,7.67,7.67,7.65,7.66,421800.0,5.5583,5.5583,5.5438,5.551,421800.0
2010-02-11 14:35:00,7.66,7.67,7.65,7.66,485400.0,5.551,5.5583,5.5438,5.551,485400.0
2010-02-11 14:40:00,7.67,7.67,7.66,7.67,163000.0,5.5583,5.5583,5.551,5.5583,163000.0
2010-02-11 14:45:00,7.66,7.68,7.66,7.66,299800.0,5.551,5.5655,5.551,5.551,299800.0
2010-02-11 14:50:00,7.66,7.67,7.65,7.65,846600.0,5.551,5.5583,5.5438,5.5438,846600.0
2010-02-11 14:55:00,7.65,7.65,7.64,7.64,673600.0,5.5438,5.5438,5.5365,5.5365,673600.0
2010-02-11 15:00:00,7.64,7.64,7.62,7.63,667400.0,5.5365,5.5365,5.522,5.5293,667400.0
2010-02-11 15:05:00,7.63,7.65,7.63,7.65,722400.0,5.5293,5.5438,5.5293,5.5438,722400.0
2010-02-11 15:10:00,7.64,7.65,7.64,7.65,319800.0,5.5365,5.5438,5.5365,5.5438,319800.0
2010-02-11 15:15:00,7.65,7.66,7.65,7.65,299400.0,5.5438,5.551,5.5438,5.5438,299400.0
2010-02-11 15:20:00,7.65,7.66,7.65,7.66,962200.0,5.5438,5.551,5.5438,5.551,962200.0
2010-02-11 15:25:00,7.66,7.66,7.65,7.66,593000.0,5.551,5.551,5.5438,5.551,593000.0
2010-02-11 15:30:00,7.66,7.66,7.64,7.66,484200.0,5.551,5.551,5.5365,5.551,484200.0
2010-02-11 15:35:00,7.66,7.66,7.65,7.66,194600.0,5.551,5.551,5.5438,5.551,194600.0
2010-02-11 15:40:00,7.65,7.66,7.65,7.66,180600.0,5.5438,5.551,5.5438,5.551,180600.0
2010-02-11 15:45:00,7.66,7.66,7.66,7.66,250400.0,5.551,5.551,5.551,5.551,250400.0
2010-02-11 15:50:00,7.66,7.67,7.66,7.67,768800.0,5.551,5.5583,5.551,5.5583,768800.0
2010-02-11 15:55:00,7.67,7.68,7.66,7.67,2030600.0,5.5583,5.5655,5.551,5.5583,2030600.0
2010-02-12 09:30:00,7.58,7.61,7.57,7.6,553000.0,5.4931,5.5148,5.4858,5.5075,553000.0
2010-02-12 09:35:00,7.6,7.61,7.56,7.57,724400.0,5.5075,5.5148,5.4786,5.4858,724400.0
2010-02-12 09:40:00,7.57,7.58,7.56,7.58,461000.0,5.4858,5.4931,5.4786,5.4931,461000.0
2010-02-12 09:45:00,7.57,7.58,7.55,7.58,557400.0,5.4858,5.4931,5.4713,5.4931,557400.0
2010-02-12 09:50:00,7.58,7.59,7.58,7.59,449200.0,5.4931,5.5003,5.4931,5.5003,449200.0
2010-02-12 09:55:00,7.59,7.63,7.58,7.63,1641600.0,5.5003,5.5293,5.4931,5.5293,1641600.0
2010-02-12 10:00:00,7.63,7.64,7.6,7.61,1012200.0,5.5293,5.5365,5.5075,5.5148,1012200.0
2010-02-12 10:05:00,7.62,7.64,7.61,7.64,595200.0,5.522,5.5365,5.5148,5.5365,595200.0
2010-02-12 10:10:00,7.64,7.66,7.63,7.64,505000.0,5.5365,5.551,5.5293,5.5365,505000.0
2010-02-12 10:15:00,7.63,7.66,7.63,7.66,1245400.0,5.5293,5.551,5.5293,5.551,1245400.0
2010-02-12 10:20:00,7.66,7.68,7.66,7.67,1984600.0,5.551,5.5655,5.551,5.5583,1984600.0
2010-02-12 10:25:00,7.67,7.68,7.66,7.67,1887600.0,5.5583,5.5655,5.551,5.5583,1887600.0
2010-02-12 10:30:00,7.67,7.68,7.65,7.65,330800.0,5.5583,5.5655,5.5438,5.5438,330800.0
2010-02-12 10:35:00,7.66,7.66,7.65,7.65,751400.0,5.551,5.551,5.5438,5.5438,751400.0
2010-02-12 10:40:00,7.65,7.66,7.65,7.66,684600.0,5.5438,5.551,5.5438,5.551,684600.0
2010-02-12 10:45:00,7.66,7.67,7.65,7.66,286600.0,5.551,5.5583,5.5438,5.551,286600.0
2010-02-12 10:50:00,7.65,7.67,7.65,7.65,188400.0,5.5438,5.5583,5.5438,5.5438,188400.0
2010-02-12 10:55:00,7.65,7.66,7.65,7.66,224000.0,5.5438,5.551,5.5438,5.551,224000.0
2010-02-12 11:00:00,7.65,7.67,7.65,7.66,387000.0,5.5438,5.5583,5.5438,5.551,387000.0
2010-02-12 11:05:00,7.65,7.66,7.65,7.66,640600.0,5.5438,5.551,5.5438,5.551,640600.0
2010-02-12 11:10:00,7.65,7.66,7.65,7.66,1071400.0,5.5438,5.551,5.5438,5.551,1071400.0
2010-02-12 11:15:00,7.66,7.66,7.65,7.66,1006800.0,5.551,5.551,5.5438,5.551,1006800.0
2010-02-12 11:20:00,7.66,7.68,7.66,7.67,768000.0,5.551,5.5655,5.551,5.5583,768000.0
2010-02-12 11:25:00,7.67,7.67,7.66,7.66,165600.0,5.5583,5.5583,5.551,5.551,165600.0
2010-02-12 11:30:00,7.66,7.66,7.65,7.66,378200.0,5.551,5.551,5.5438,5.551,378200.0
2010-02-12 11:35:00,7.66,7.67,7.66,7.67,194200.0,5.551,5.5583,5.551,5.5583,194200.0
2010-02-12 11:40:00,7.67,7.68,7.67,7.68,620000.0,5.5583,5.5655,5.5583,5.5655,620000.0
2010-02-12 11:45:00,7.68,7.68,7.67,7.67,267400.0,5.5655,5.5655,5.5583,5.5583,267400.0
2010-02-12 11:50:00,7.67,7.68,7.66,7.67,547400.0,5.5583,5.5655,5.551,5.5583,547400.0
2010-02-12 11:55:00,7.67,7.67,7.66,7.66,99000.0,5.5583,5.5583,5.551,5.551,99000.0
2010-02-12 12:00:00,7.66,7.67,7.66,7.66,171800.0,5.551,5.5583,5.551,5.551,171800.0
2010-02-12 12:05:00,7.67,7.67,7.65,7.66,790000.0,5.5583,5.5583,5.5438,5.551,790000.0
2010-02-12 12:10:00,7.66,7.66,7.66,7.66,122400.0,5.551,5.551,5.551,5.551,122400.0
2010-02-12 12:15:00,7.66,7.68,7.66,7.67,478600.0,5.551,5.5655,5.551,5.5583,478600.0
2010-02-12 12:20:00,7.67,7.68,7.67,7.68,465600.0,5.5583,5.5655,5.5583,5.5655,465600.0
2010-02-12 12:25:00,7.68,7.68,7.68,7.68,165800.0,5.5655,5.5655,5.5655,5.5655,165800.0
2010-02-12 12:30:00,7.68,7.68,7.67,7.68,568800.0,5.5655,5.5655,5.5583,5.5655,568800.0
2010-02-12 12:35:00,7.68,7.68,7.67,7.67,215800.0,5.5655,5.5655,5.5583,5.5583,215800.0
2010-02-12 12:40:00,7.67,7.68,7.67,7.67,156400.0,5.5583,5.5655,5.5583,5.5583,156400.0
2010-02-12 12:45:00,7.67,7.68,7.67,7.67,520200.0,5.5583,5.5655,5.5583,5.5583,520200.0
2010-02-12 12:50:00,7.67,7.68,7.66,7.67,298400.0,5.5583,5.5655,5.551,5.5583,298400.0
2010-02-12 12:55:00,7.67,7.68,7.66,7.67,90000.0,5.5583,5.5655,5.551,5.5583,90000.0
2010-02-12 13:00:00,7.67,7.68,7.67,7.67,73800.0,5.5583,5.5655,5.5583,5.5583,73800.0
2010-02-12 13:05:00,7.67,7.67,7.67,7.67,63000.0,5.5583,5.5583,5.5583,5.5583,63000.0
2010-02-12 13:10:00,7.67,7.67,7.67,7.67,53800.0,5.5583,5.5583,5.5583,5.5583,53800.0
2010-02-12 13:15:00,7.67,7.67,7.65,7.66,1479200.0,5.5583,5.5583,5.5438,5.551,1479200.0
2010-02-12 13:20:00,7.65,7.67,7.64,7.66,374600.0,5.5438,5.5583,5.5365,5.551,374600.0
2010-02-12 13:25:00,7.66,7.66,7.66,7.66,97000.0,5.551,5.551,5.551,5.551,97000.0
2010-02-12 13:30:00,7.66,7.66,7.65,7.66,471400.0,5.551,5.551,5.5438,5.551,471400.0
2010-02-12 13:35:00,7.66,7.66,7.65,7.66,250200.0,5.551,5.551,5.5438,5.551,250200.0
2010-02-12 13:40:00,7.66,7.67,7.65,7.67,301600.0,5.551,5.5583,5.5438,5.5583,301600.0
2010-02-12 13:45:00,7.67,7.67,7.66,7.67,91000.0,5.5583,5.5583,5.551,5.5583,91000.0
2010-02-12 13:50:00,7.67,7.67,7.65,7.66,172600.0,5.5583,5.5583,5.5438,5.551,172600.0
2010-02-12 13:55:00,7.65,7.66,7.65,7.66,40000.0,5.5438,5.551,5.5438,5.551,40000.0
2010-02-12 14:00:00,7.66,7.66,7.65,7.66,215600.0,5.551,5.551,5.5438,5.551,215600.0
2010-02-12 14:05:00,7.66,7.67,7.66,7.67,197800.0,5.551,5.5583,5.551,5.5583,197800.0
2010-02-12 14:10:00,7.67,7.68,7.66,7.67,327400.0,5.5583,5.5655,5.551,5.5583,327400.0
2010-02-12 14:15:00,7.68,7.68,7.67,7.68,208200.0,5.5655,5.5655,5.5583,5.5655,208200.0
2010-02-12 14:20:00,7.68,7.68,7.67,7.68,637400.0,5.5655,5.5655,5.5583,5.5655,637400.0
2010-02-12 14:25:00,7.67,7.68,7.67,7.68,1070200.0,5.5583,5.5655,5.5583,5.5655,1070200.0
2010-02-12 14:30:00,7.68,7.68,7.68,7.68,341000.0,5.5655,5.5655,5.5655,5.5655,341000.0
2010-02-12 14:35:00,7.68,7.68,7.67,7.68,1073400.0,5.5655,5.5655,5.5583,5.5655,1073400.0
2010-02-12 14:40:00,7.68,7.68,7.66,7.66,521200.0,5.5655,5.5655,5.551,5.551,521200.0
2010-02-12 14:45:00,7.66,7.67,7.66,7.67,140000.0,5.551,5.5583,5.551,5.5583,140000.0
2010-02-12 14:50:00,7.67,7.67,7.66,7.67,251000.0,5.5583,5.5583,5.551,5.5583,251000.0
2010-02-12 14:55:00,7.67,7.67,7.66,7.67,111000.0,5.5583,5.5583,5.551,5.5583,111000.0
2010-02-12 15:00:00,7.66,7.67,7.65,7.66,190200.0,5.551,5.5583,5.5438,5.551,190200.0
2010-02-12 15:05:00,7.65,7.67,7.65,7.66,346400.0,5.5438,5.5583,5.5438,5.551,346400.0
2010-02-12 15:10:00,7.67,7.67,7.65,7.66,399200.0,5.5583,5.5583,5.5438,5.551,399200.0
2010-02-12 15:15:00,7.67,7.67,7.65,7.66,202800.0,5.5583,5.5583,5.5438,5.551,202800.0
2010-02-12 15:20:00,7.66,7.66,7.65,7.66,523000.0,5.551,5.551,5.5438,5.551,523000.0
2010-02-12 15:25:00,7.65,7.67,7.65,7.66,255400.0,5.5438,5.5583,5.5438,5.551,255400.0
2010-02-12 15:30:00,7.66,7.66,7.65,7.65,337200.0,5.551,5.551,5.5438,5.5438,337200.0
2010-02-12 15:35:00,7.66,7.67,7.65,7.66,930000.0,5.551,5.5583,5.5438,5.551,930000.0
2010-02-12 15:40:00,7.65,7.66,7.65,7.66,1862400.0,5.5438,5.551,5.5438,5.551,1862400.0
2010-02-12 15:45:00,7.66,7.66,7.65,7.66,1077400.0,5.551,5.551,5.5438,5.551,1077400.0
2010-02-12 15:50:00,7.66,7.67,7.65,7.67,1830000.0,5.551,5.5583,5.5438,5.5583,1830000.0
2010-02-12 15:55:00,7.66,7.68,7.65,7.68,3549400.0,5.551,5.5655,5.5438,5.5655,3549400.0
2010-02-16 09:30:00,7.76,7.84,7.74,7.74,1467400.0,5.6235,5.6815,5.609,5.609,1467400.0
2010-02-16 09:35:00,7.74,7.75,7.73,7.75,711200.0,5.609,5.6162,5.6018,5.6162,711200.0
2010-02-16 09:40:00,7.75,7.75,7.74,7.75,627800.0,5.6162,5.6162,5.609,5.6162,627800.0
2010-02-16 09:45:00,7.75,7.75,7.73,7.74,844400.0,5.6162,5.6162,5.6018,5.609,844400.0
2010-02-16 09:50:00,7.74,7.75,7.73,7.74,586400.0,5.609,5.6162,5.6018,5.609,586400.0
2010-02-16 09:55:00,7.74,7.75,7.73,7.75,782400.0,5.609,5.6162,5.6018,5.6162,782400.0
2010-02-16 10:00:00,7.75,7.76,7.74,7.75,570400.0,5.6162,5.6235,5.609,5.6162,570400.0
2010-02-16 10:05:00,7.75,7.75,7.73,7.73,389000.0,5.6162,5.6162,5.6018,5.6018,389000.0
2010-02-16 10:10:00,7.73,7.75,7.73,7.74,325000.0,5.6018,5.6162,5.6018,5.609,325000.0
2010-02-16 10:15:00,7.74,7.76,7.74,7.75,918400.0,5.609,5.6235,5.609,5.6162,918400.0
2010-02-16 10:20:00,7.75,7.77,7.75,7.76,885600.0,5.6162,5.6307,5.6162,5.6235,885600.0
2010-02-16 10:25:00,7.76,7.78,7.75,7.77,486400.0,5.6235,5.638,5.6162,5.6307,486400.0
2010-02-16 10:30:00,7.77,7.78,7.76,7.77,661800.0,5.6307,5.638,5.6235,5.6307,661800.0
2010-02-16 10:35:00,7.77,7.79,7.77,7.79,454600.0,5.6307,5.6452,5.6307,5.6452,454600.0
2010-02-16 10:40:00,7.78,7.82,7.78,7.81,970600.0,5.638,5.667,5.638,5.6597,970600.0
2010-02-16 10:45:00,7.81,7.81,7.78,7.78,713600.0,5.6597,5.6597,5.638,5.638,713600.0
2010-02-16 10:50:00,7.78,7.79,7.76,7.77,1134400.0,5.638,5.6452,5.6235,5.6307,1134400.0
2010-02-16 10:55:00,7.76,7.77,7.76,7.77,341200.0,5.6235,5.6307,5.6235,5.6307,341200.0
2010-02-16 11:00:00,7.77,7.78,7.77,7.78,176200.0,5.6307,5.638,5.6307,5.638,176200.0
2010-02-16 11:05:00,7.78,7.78,7.77,7.78,146200.0,5.638,5.638,5.6307,5.638,146200.0
2010-02-16 11:10:00,7.78,7.78,7.77,7.78,226000.0,5.638,5.638,5.6307,5.638,226000.0
2010-02-16 11:15:00,7.78,7.79,7.78,7.79,195800.0,5.638,5.6452,5.638,5.6452,195800.0
2010-02-16 11:20:00,7.79,7.8,7.79,7.8,284200.0,5.6452,5.6525,5.6452,5.6525,284200.0
2010-02-16 11:25:00,7.8,7.8,7.79,7.8,237200.0,5.6525,5.6525,5.6452,5.6525,237200.0
2010-02-16 11:30:00,7.8,7.82,7.8,7.81,601400.0,5.6525,5.667,5.6525,5.6597,601400.0
2010-02-16 11:35:00,7.81,7.82,7.8,7.82,516000.0,5.6597,5.667,5.6525,5.667,516000.0
2010-02-16 11:40:00,7.81,7.84,7.81,7.82,988600.0,5.6597,5.6815,5.6597,5.667,988600.0
2010-02-16 11:45:00,7.82,7.82,7.82,7.82,92200.0,5.667,5.667,5.667,5.667,92200.0
2010-02-16 11:50:00,7.82,7.84,7.82,7.84,403000.0,5.667,5.6815,5.667,5.6815,403000.0
2010-02-16 11:55:00,7.84,7.84,7.84,7.84,198200.0,5.6815,5.6815,5.6815,5.6815,198200.0
2010-02-16 12:00:00,7.84,7.84,7.81,7.82,745000.0,5.6815,5.6815,5.6597,5.667,745000.0
2010-02-16 12:05:00,7.82,7.83,7.82,7.83,115800.0,5.667,5.6742,5.667,5.6742,115800.0
2010-02-16 12:10:00,7.83,7.85,7.83,7.84,731000.0,5.6742,5.6887,5.6742,5.6815,731000.0
2010-02-16 12:15:00,7.84,7.84,7.83,7.83,532200.0,5.6815,5.6815,5.6742,5.6742,532200.0
2010-02-16 12:20:00,7.83,7.83,7.83,7.83,39600.0,5.6742,5.6742,5.6742,5.6742,39600.0
2010-02-16 12:25:00,7.83,7.83,7.83,7.83,89200.0,5.6742,5.6742,5.6742,5.6742,89200.0
2010-02-16 12:30:00,7.83,7.83,7.83,7.83,62000.0,5.6742,5.6742,5.6742,5.6742,62000.0
2010-02-16 12:35:00,7.83,7.84,7.83,7.84,242000.0,5.6742,5.6815,5.6742,5.6815,242000.0
2010-02-16 12:40:00,7.84,7.84,7.83,7.83,331200.0,5.6815,5.6815,5.6742,5.6742,331200.0
2010-02-16 12:45:00,7.83,7.84,7.83,7.83,64800.0,5.6742,5.6815,5.6742,5.6742,64800.0
2010-02-16 12:50:00,7.83,7.84,7.82,7.83,300400.0,5.6742,5.6815,5.667,5.6742,300400.0
2010-02-16 12:55:00,7.82,7.83,7.82,7.83,247400.0,5.667,5.6742,5.667,5.6742,247400.0
2010-02-16 13:00:00,7.83,7.83,7.82,7.83,118800.0,5.6742,5.6742,5.667,5.6742,118800.0
2010-02-16 13:05:00,7.82,7.83,7.82,7.83,154800.0,5.667,5.6742,5.667,5.6742,154800.0
2010-02-16 13:10:00,7.82,7.83,7.82,7.83,112400.0,5.667,5.6742,5.667,5.6742,112400.0
2010-02-16 13:15:00,7.82,7.84,7.82,7.83,540400.0,5.667,5.6815,5.667,5.6742,540400.0
2010-02-16 13:20:00,7.82,7.83,7.82,7.83,226200.0,5.667,5.6742,5.667,5.6742,226200.0
2010-02-16 13:25:00,7.83,7.84,7.82,7.83,418200.0,5.6742,5.6815,5.667,5.6742,418200.0
2010-02-16 13:30:00,7.84,7.84,7.83,7.84,358200.0,5.6815,5.6815,5.6742,5.6815,358200.0
2010-02-16 13:35:00,7.84,7.84,7.83,7.84,283400.0,5.6815,5.6815,5.6742,5.6815,283400.0
2010-02-16 13:40:00,7.84,7.84,7.83,7.84,226800.0,5.6815,5.6815,5.6742,5.6815,226800.0
2010-02-16 13:45:00,7.83,7.84,7.82,7.83,357400.0,5.6742,5.6815,5.667,5.6742,357400.0
2010-02-16 13:50:00,7.83,7.84,7.83,7.83,157200.0,5.6742,5.6815,5.6742,5.6742,157200.0
2010-02-16 13:55:00,7.83,7.84,7.83,7.84,97800.0,5.6742,5.6815,5.6742,5.6815,97800.0
2010-02-16 14:00:00,7.84,7.84,7.83,7.83,489600.0,5.6815,5.6815,5.6742,5.6742,489600.0
2010-02-16 14:05:00,7.83,7.83,7.81,7.82,953200.0,5.6742,5.6742,5.6597,5.667,953200.0
2010-02-16 14:10:00,7.81,7.83,7.81,7.81,572000.0,5.6597,5.6742,5.6597,5.6597,572000.0
2010-02-16 14:15:00,7.81,7.82,7.8,7.82,382200.0,5.6597,5.667,5.6525,5.667,382200.0
2010-02-16 14:20:00,7.82,7.82,7.8,7.81,1091800.0,5.667,5.667,5.6525,5.6597,1091800.0
2010-02-16 14:25:00,7.81,7.82,7.8,7.82,441800.0,5.6597,5.667,5.6525,5.667,441800.0
2010-02-16 14:30:00,7.82,7.82,7.8,7.8,438000.0,5.667,5.667,5.6525,5.6525,438000.0
2010-02-16 14:35:00,7.81,7.81,7.8,7.8,63800.0,5.6597,5.6597,5.6525,5.6525,63800.0
2010-02-16 14:40:00,7.8,7.81,7.8,7.81,129000.0,5.6525,5.6597,5.6525,5.6597,129000.0
2010-02-16 14:45:00,7.8,7.81,7.8,7.81,91200.0,5.6525,5.6597,5.6525,5.6597,91200.0
2010-02-16 14:50:00,7.81,7.82,7.81,7.81,864600.0,5.6597,5.667,5.6597,5.6597,864600.0
2010-02-16 14:55:00,7.82,7.82,7.8,7.81,624600.0,5.667,5.667,5.6525,5.6597,624600.0
2010-02-16 15:00:00,7.81,7.81,7.8,7.81,175400.0,5.6597,5.6597,5.6525,5.6597,175400.0
2010-02-16 15:05:00,7.81,7.82,7.81,7.82,162400.0,5.6597,5.667,5.6597,5.667,162400.0
2010-02-16 15:10:00,7.82,7.82,7.82,7.82,64800.0,5.667,5.667,5.667,5.667,64800.0
2010-02-16 15:15:00,7.82,7.83,7.82,7.83,179200.0,5.667,5.6742,5.667,5.6742,179200.0
2010-02-16 15:20:00,7.82,7.83,7.82,7.82,51600.0,5.667,5.6742,5.667,5.667,51600.0
2010-02-16 15:25:00,7.83,7.83,7.82,7.82,254600.0,5.6742,5.6742,5.667,5.667,254600.0
2010-02-16 15:30:00,7.82,7.83,7.82,7.82,465600.0,5.667,5.6742,5.667,5.667,465600.0
2010-02-16 15:35:00,7.82,7.84,7.82,7.83,522000.0,5.667,5.6815,5.667,5.6742,522000.0
2010-02-16 15:40:00,7.83,7.85,7.83,7.85,413400.0,5.6742,5.6887,5.6742,5.6887,413400.0
2010-02-16 15:45:00,7.85,7.86,7.84,7.85,1607400.0,5.6887,5.696,5.6815,5.6887,1607400.0
2010-02-16 15:50:00,7.85,7.85,7.83,7.83,1744600.0,5.6887,5.6887,5.6742,5.6742,1744600.0
2010-02-16 15:55:00,7.83,7.84,7.83,7.84,1916000.0,5.6742,5.6815,5.6742,5.6815,1916000.0
2010-02-17 09:30:00,7.89,7.89,7.83,7.86,594200.0,5.7177,5.7177,5.6742,5.696,594200.0
2010-02-17 09:35:00,7.86,7.86,7.84,7.85,719800.0,5.696,5.696,5.6815,5.6887,719800.0
2010-02-17 09:40:00,7.85,7.85,7.81,7.83,393200.0,5.6887,5.6887,5.6597,5.6742,393200.0
2010-02-17 09:45:00,7.82,7.86,7.81,7.85,390200.0,5.667,5.696,5.6597,5.6887,390200.0
2010-02-17 09:50:00,7.85,7.85,7.83,7.83,378400.0,5.6887,5.6887,5.6742,5.6742,378400.0
2010-02-17 09:55:00,7.83,7.84,7.82,7.83,343000.0,5.6742,5.6815,5.667,5.6742,343000.0
2010-02-17 10:00:00,7.83,7.84,7.82,7.82,338200.0,5.6742,5.6815,5.667,5.667,338200.0
2010-02-17 10:05:00,7.82,7.83,7.82,7.83,480800.0,5.667,5.6742,5.667,5.6742,480800.0
2010-02-17 10:10:00,7.83,7.84,7.83,7.83,209600.0,5.6742,5.6815,5.6742,5.6742,209600.0
2010-02-17 10:15:00,7.83,7.83,7.82,7.83,210200.0,5.6742,5.6742,5.667,5.6742,210200.0
2010-02-17 10:20:00,7.83,7.83,7.82,7.82,343600.0,5.6742,5.6742,5.667,5.667,343600.0
2010-02-17 10:25:00,7.82,7.82,7.81,7.81,322400.0,5.667,5.667,5.6597,5.6597,322400.0
2010-02-17 10:30:00,7.81,7.83,7.81,7.83,244800.0,5.6597,5.6742,5.6597,5.6742,244800.0
2010-02-17 10:35:00,7.83,7.83,7.82,7.83,204200.0,5.6742,5.6742,5.667,5.6742,204200.0
2010-02-17 10:40:00,7.83,7.84,7.82,7.84,525200.0,5.6742,5.6815,5.667,5.6815,525200.0
2010-02-17 10:45:00,7.83,7.84,7.83,7.84,290800.0,5.6742,5.6815,5.6742,5.6815,290800.0
2010-02-17 10:50:00,7.84,7.85,7.84,7.85,738800.0,5.6815,5.6887,5.6815,5.6887,738800.0
2010-02-17 10:55:00,7.85,7.85,7.84,7.85,394600.0,5.6887,5.6887,5.6815,5.6887,394600.0
2010-02-17 11:00:00,7.84,7.85,7.84,7.85,411800.0,5.6815,5.6887,5.6815,5.6887,411800.0
2010-02-17 11:05:00,7.84,7.86,7.84,7.84,439000.0,5.6815,5.696,5.6815,5.6815,439000.0
2010-02-17 11:10:00,7.84,7.85,7.84,7.85,279400.0,5.6815,5.6887,5.6815,5.6887,279400.0
2010-02-17 11:15:00,7.85,7.85,7.84,7.84,418200.0,5.6887,5.6887,5.6815,5.6815,418200.0
2010-02-17 11:20:00,7.84,7.84,7.83,7.83,181400.0,5.6815,5.6815,5.6742,5.6742,181400.0
2010-02-17 11:25:00,7.83,7.83,7.81,7.82,372400.0,5.6742,5.6742,5.6597,5.667,372400.0
2010-02-17 11:30:00,7.82,7.83,7.8,7.8,1087800.0,5.667,5.6742,5.6525,5.6525,1087800.0
2010-02-17 11:35:00,7.8,7.82,7.8,7.81,1004400.0,5.6525,5.667,5.6525,5.6597,1004400.0
2010-02-17 11:40:00,7.81,7.82,7.8,7.81,422200.0,5.6597,5.667,5.6525,5.6597,422200.0
2010-02-17 11:45:00,7.81,7.82,7.81,7.82,328600.0,5.6597,5.667,5.6597,5.667,328600.0
2010-02-17 11:50:00,7.82,7.84,7.82,7.84,297600.0,5.667,5.6815,5.667,5.6815,297600.0
2010-02-17 11:55:00,7.84,7.84,7.83,7.84,104200.0,5.6815,5.6815,5.6742,5.6815,104200.0
2010-02-17 12:00:00,7.84,7.85,7.83,7.85,146600.0,5.6815,5.6887,5.6742,5.6887,146600.0
2010-02-17 12:05:00,7.84,7.85,7.84,7.84,339200.0,5.6815,5.6887,5.6815,5.6815,339200.0
2010-02-17 12:10:00,7.84,7.84,7.84,7.84,105200.0,5.6815,5.6815,5.6815,5.6815,105200.0
2010-02-17 12:15:00,7.84,7.85,7.84,7.85,260400.0,5.6815,5.6887,5.6815,5.6887,260400.0
2010-02-17 12:20:00,7.85,7.85,7.84,7.85,99400.0,5.6887,5.6887,5.6815,5.6887,99400.0
2010-02-17 12:25:00,7.84,7.85,7.84,7.85,69000.0,5.6815,5.6887,5.6815,5.6887,69000.0
2010-02-17 12:30:00,7.85,7.85,7.84,7.85,66200.0,5.6887,5.6887,5.6815,5.6887,66200.0
2010-02-17 12:35:00,7.85,7.85,7.84,7.84,293000.0,5.6887,5.6887,5.6815,5.6815,293000.0
2010-02-17 12:40:00,7.84,7.84,7.84,7.84,44400.0,5.6815,5.6815,5.6815,5.6815,44400.0
2010-02-17 12:45:00,7.84,7.84,7.82,7.83,522400.0,5.6815,5.6815,5.667,5.6742,522400.0
2010-02-17 12:50:00,7.83,7.84,7.83,7.84,106000.0,5.6742,5.6815,5.6742,5.6815,106000.0
2010-02-17 12:55:00,7.83,7.84,7.83,7.84,88400.0,5.6742,5.6815,5.6742,5.6815,88400.0
2010-02-17 13:00:00,7.84,7.84,7.84,7.84,71800.0,5.6815,5.6815,5.6815,5.6815,71800.0
2010-02-17 13:05:00,7.84,7.84,7.83,7.84,113600.0,5.6815,5.6815,5.6742,5.6815,113600.0
2010-02-17 13:10:00,7.84,7.84,7.83,7.84,93600.0,5.6815,5.6815,5.6742,5.6815,93600.0
2010-02-17 13:15:00,7.84,7.85,7.84,7.84,104400.0,5.6815,5.6887,5.6815,5.6815,104400.0
2010-02-17 13:20:00,7.84,7.86,7.84,7.86,390600.0,5.6815,5.696,5.6815,5.696,390600.0
2010-02-17 13:25:00,7.85,7.86,7.85,7.86,105000.0,5.6887,5.696,5.6887,5.696,105000.0
2010-02-17 13:30:00,7.85,7.85,7.84,7.85,144200.0,5.6887,5.6887,5.6815,5.6887,144200.0
2010-02-17 13:35:00,7.85,7.85,7.84,7.85,107200.0,5.6887,5.6887,5.6815,5.6887,107200.0
2010-02-17 13:40:00,7.84,7.85,7.84,7.85,67600.0,5.6815,5.6887,5.6815,5.6887,67600.0
2010-02-17 13:45:00,7.85,7.85,7.84,7.85,114400.0,5.6887,5.6887,5.6815,5.6887,114400.0
2010-02-17 13:50:00,7.85,7.85,7.84,7.85,95600.0,5.6887,5.6887,5.6815,5.6887,95600.0
2010-02-17 13:55:00,7.85,7.85,7.84,7.84,99000.0,5.6887,5.6887,5.6815,5.6815,99000.0
2010-02-17 14:00:00,7.84,7.85,7.83,7.84,392000.0,5.6815,5.6887,5.6742,5.6815,392000.0
2010-02-17 14:05:00,7.85,7.86,7.84,7.85,353800.0,5.6887,5.696,5.6815,5.6887,353800.0
2010-02-17 14:10:00,7.85,7.85,7.85,7.85,60200.0,5.6887,5.6887,5.6887,5.6887,60200.0
2010-02-17 14:15:00,7.85,7.85,7.83,7.84,218800.0,5.6887,5.6887,5.6742,5.6815,218800.0
2010-02-17 14:20:00,7.84,7.84,7.83,7.84,265400.0,5.6815,5.6815,5.6742,5.6815,265400.0
2010-02-17 14:25:00,7.84,7.85,7.84,7.84,588200.0,5.6815,5.6887,5.6815,5.6815,588200.0
2010-02-17 14:30:00,7.84,7.85,7.84,7.85,167200.0,5.6815,5.6887,5.6815,5.6887,167200.0
2010-02-17 14:35:00,7.85,7.85,7.85,7.85,99800.0,5.6887,5.6887,5.6887,5.6887,99800.0
2010-02-17 14:40:00,7.85,7.85,7.85,7.85,129600.0,5.6887,5.6887,5.6887,5.6887,129600.0
2010-02-17 14:45:00,7.85,7.85,7.84,7.84,97000.0,5.6887,5.6887,5.6815,5.6815,97000.0
2010-02-17 14:50:00,7.84,7.85,7.84,7.84,224000.0,5.6815,5.6887,5.6815,5.6815,224000.0
2010-02-17 14:55:00,7.84,7.85,7.84,7.85,136800.0,5.6815,5.6887,5.6815,5.6887,136800.0
2010-02-17 15:00:00,7.85,7.85,7.85,7.85,193000.0,5.6887,5.6887,5.6887,5.6887,193000.0
2010-02-17 15:05:00,7.85,7.85,7.85,7.85,151400.0,5.6887,5.6887,5.6887,5.6887,151400.0
2010-02-17 15:10:00,7.85,7.85,7.85,7.85,128200.0,5.6887,5.6887,5.6887,5.6887,128200.0
2010-02-17 15:15:00,7.85,7.86,7.85,7.85,274000.0,5.6887,5.696,5.6887,5.6887,274000.0
2010-02-17 15:20:00,7.85,7.85,7.84,7.85,156800.0,5.6887,5.6887,5.6815,5.6887,156800.0
2010-02-17 15:25:00,7.84,7.85,7.84,7.85,553600.0,5.6815,5.6887,5.6815,5.6887,553600.0
2010-02-17 15:30:00,7.85,7.85,7.84,7.85,251000.0,5.6887,5.6887,5.6815,5.6887,251000.0
2010-02-17 15:35:00,7.85,7.85,7.84,7.84,342800.0,5.6887,5.6887,5.6815,5.6815,342800.0
2010-02-17 15:40:00,7.85,7.85,7.82,7.82,493000.0,5.6887,5.6887,5.667,5.667,493000.0
2010-02-17 15:45:00,7.82,7.83,7.82,7.82,396400.0,5.667,5.6742,5.667,5.667,396400.0
2010-02-17 15:50:00,7.82,7.83,7.82,7.83,646600.0,5.667,5.6742,5.667,5.6742,646600.0
2010-02-17 15:55:00,7.83,7.84,7.83,7.83,1417200.0,5.6742,5.6815,5.6742,5.6742,1417200.0
2010-02-18 09:30:00,7.85,7.88,7.83,7.84,468000.0,5.6887,5.7105,5.6742,5.6815,468000.0
2010-02-18 09:35:00,7.84,7.86,7.8,7.81,657000.0,5.6815,5.696,5.6525,5.6597,657000.0
2010-02-18 09:40:00,7.81,7.83,7.81,7.82,536200.0,5.6597,5.6742,5.6597,5.667,536200.0
2010-02-18 09:45:00,7.82,7.83,7.81,7.82,343000.0,5.667,5.6742,5.6597,5.667,343000.0
2010-02-18 09:50:00,7.82,7.83,7.82,7.83,579000.0,5.667,5.6742,5.667,5.6742,579000.0
2010-02-18 09:55:00,7.83,7.84,7.82,7.83,309600.0,5.6742,5.6815,5.667,5.6742,309600.0
2010-02-18 10:00:00,7.82,7.85,7.81,7.83,523400.0,5.667,5.6887,5.6597,5.6742,523400.0
2010-02-18 10:05:00,7.83,7.84,7.82,7.83,379600.0,5.6742,5.6815,5.667,5.6742,379600.0
2010-02-18 10:10:00,7.83,7.85,7.82,7.84,351800.0,5.6742,5.6887,5.667,5.6815,351800.0
2010-02-18 10:15:00,7.84,7.84,7.83,7.83,184000.0,5.6815,5.6815,5.6742,5.6742,184000.0
2010-02-18 10:20:00,7.83,7.83,7.81,7.82,385000.0,5.6742,5.6742,5.6597,5.667,385000.0
2010-02-18 10:25:00,7.82,7.85,7.82,7.84,407800.0,5.667,5.6887,5.667,5.6815,407800.0
2010-02-18 10:30:00,7.84,7.84,7.82,7.83,340800.0,5.6815,5.6815,5.667,5.6742,340800.0
2010-02-18 10:35:00,7.84,7.85,7.83,7.85,412600.0,5.6815,5.6887,5.6742,5.6887,412600.0
2010-02-18 10:40:00,7.85,7.85,7.84,7.85,198600.0,5.6887,5.6887,5.6815,5.6887,198600.0
2010-02-18 10:45:00,7.84,7.85,7.84,7.84,187000.0,5.6815,5.6887,5.6815,5.6815,187000.0
2010-02-18 10:50:00,7.85,7.85,7.84,7.84,96200.0,5.6887,5.6887,5.6815,5.6815,96200.0
2010-02-18 10:55:00,7.84,7.85,7.83,7.83,292600.0,5.6815,5.6887,5.6742,5.6742,292600.0
2010-02-18 11:00:00,7.83,7.84,7.83,7.83,251200.0,5.6742,5.6815,5.6742,5.6742,251200.0
2010-02-18 11:05:00,7.83,7.84,7.83,7.83,216600.0,5.6742,5.6815,5.6742,5.6742,216600.0
2010-02-18 11:10:00,7.83,7.84,7.83,7.83,199400.0,5.6742,5.6815,5.6742,5.6742,199400.0
2010-02-18 11:15:00,7.83,7.83,7.82,7.82,406200.0,5.6742,5.6742,5.667,5.667,406200.0
2010-02-18 11:20:00,7.83,7.83,7.82,7.83,202600.0,5.6742,5.6742,5.667,5.6742,202600.0
2010-02-18 11:25:00,7.83,7.83,7.82,7.82,299200.0,5.6742,5.6742,5.667,5.667,299200.0
2010-02-18 11:30:00,7.83,7.84,7.82,7.83,398200.0,5.6742,5.6815,5.667,5.6742,398200.0
2010-02-18 11:35:00,7.84,7.84,7.83,7.84,177800.0,5.6815,5.6815,5.6742,5.6815,177800.0
2010-02-18 11:40:00,7.84,7.84,7.82,7.84,251600.0,5.6815,5.6815,5.667,5.6815,251600.0
2010-02-18 11:45:00,7.84,7.85,7.83,7.84,262800.0,5.6815,5.6887,5.6742,5.6815,262800.0
2010-02-18 11:50:00,7.85,7.85,7.84,7.85,257400.0,5.6887,5.6887,5.6815,5.6887,257400.0
2010-02-18 11:55:00,7.85,7.85,7.84,7.84,79400.0,5.6887,5.6887,5.6815,5.6815,79400.0
2010-02-18 12:00:00,7.85,7.85,7.84,7.85,96800.0,5.6887,5.6887,5.6815,5.6887,96800.0
2010-02-18 12:05:00,7.85,7.85,7.83,7.83,157800.0,5.6887,5.6887,5.6742,5.6742,157800.0
2010-02-18 12:10:00,7.83,7.85,7.83,7.84,177000.0,5.6742,5.6887,5.6742,5.6815,177000.0
2010-02-18 12:15:00,7.85,7.85,7.84,7.85,96600.0,5.6887,5.6887,5.6815,5.6887,96600.0
2010-02-18 12:20:00,7.85,7.85,7.84,7.84,116600.0,5.6887,5.6887,5.6815,5.6815,116600.0
2010-02-18 12:25:00,7.84,7.85,7.84,7.84,216200.0,5.6815,5.6887,5.6815,5.6815,216200.0
2010-02-18 12:30:00,7.85,7.85,7.84,7.84,179000.0,5.6887,5.6887,5.6815,5.6815,179000.0
2010-02-18 12:35:00,7.85,7.85,7.83,7.84,391200.0,5.6887,5.6887,5.6742,5.6815,391200.0
2010-02-18 12:40:00,7.84,7.84,7.84,7.84,25600.0,5.6815,5.6815,5.6815,5.6815,25600.0
2010-02-18 12:45:00,7.84,7.84,7.84,7.84,274200.0,5.6815,5.6815,5.6815,5.6815,274200.0
2010-02-18 12:50:00,7.84,7.84,7.84,7.84,83000.0,5.6815,5.6815,5.6815,5.6815,83000.0
2010-02-18 12:55:00,7.84,7.84,7.84,7.84,129200.0,5.6815,5.6815,5.6815,5.6815,129200.0
2010-02-18 13:00:00,7.84,7.85,7.84,7.85,142600.0,5.6815,5.6887,5.6815,5.6887,142600.0
2010-02-18 13:05:00,7.85,7.85,7.84,7.85,35200.0,5.6887,5.6887,5.6815,5.6887,35200.0
2010-02-18 13:10:00,7.85,7.85,7.84,7.84,126800.0,5.6887,5.6887,5.6815,5.6815,126800.0
2010-02-18 13:15:00,7.84,7.85,7.84,7.84,122800.0,5.6815,5.6887,5.6815,5.6815,122800.0
2010-02-18 13:20:00,7.84,7.84,7.84,7.84,56200.0,5.6815,5.6815,5.6815,5.6815,56200.0
2010-02-18 13:25:00,7.84,7.84,7.83,7.83,112800.0,5.6815,5.6815,5.6742,5.6742,112800.0
2010-02-18 13:30:00,7.84,7.84,7.83,7.84,121000.0,5.6815,5.6815,5.6742,5.6815,121000.0
2010-02-18 13:35:00,7.84,7.84,7.83,7.84,85000.0,5.6815,5.6815,5.6742,5.6815,85000.0
2010-02-18 13:40:00,7.84,7.85,7.83,7.84,367000.0,5.6815,5.6887,5.6742,5.6815,367000.0
2010-02-18 13:45:00,7.85,7.85,7.84,7.85,206600.0,5.6887,5.6887,5.6815,5.6887,206600.0
2010-02-18 13:50:00,7.85,7.85,7.84,7.85,429000.0,5.6887,5.6887,5.6815,5.6887,429000.0
2010-02-18 13:55:00,7.85,7.86,7.85,7.86,170600.0,5.6887,5.696,5.6887,5.696,170600.0
2010-02-18 14:00:00,7.86,7.86,7.85,7.85,286600.0,5.696,5.696,5.6887,5.6887,286600.0
2010-02-18 14:05:00,7.86,7.86,7.85,7.85,203600.0,5.696,5.696,5.6887,5.6887,203600.0
2010-02-18 14:10:00,7.85,7.86,7.85,7.85,206200.0,5.6887,5.696,5.6887,5.6887,206200.0
2010-02-18 14:15:00,7.85,7.88,7.85,7.87,372200.0,5.6887,5.7105,5.6887,5.7032,372200.0
2010-02-18 14:20:00,7.88,7.88,7.86,7.88,602600.0,5.7105,5.7105,5.696,5.7105,602600.0
2010-02-18 14:25:00,7.88,7.89,7.87,7.89,221600.0,5.7105,5.7177,5.7032,5.7177,221600.0
2010-02-18 14:30:00,7.89,7.89,7.87,7.89,511400.0,5.7177,5.7177,5.7032,5.7177,511400.0
2010-02-18 14:35:00,7.89,7.9,7.89,7.9,260000.0,5.7177,5.7249,5.7177,5.7249,260000.0
2010-02-18 14:40:00,7.9,7.9,7.89,7.9,140000.0,5.7249,5.7249,5.7177,5.7249,140000.0
2010-02-18 14:45:00,7.9,7.9,7.89,7.89,84000.0,5.7249,5.7249,5.7177,5.7177,84000.0
2010-02-18 14:50:00,7.9,7.9,7.89,7.89,186200.0,5.7249,5.7249,5.7177,5.7177,186200.0
2010-02-18 14:55:00,7.89,7.89,7.89,7.89,122200.0,5.7177,5.7177,5.7177,5.7177,122200.0
2010-02-18 15:00:00,7.89,7.9,7.88,7.88,304800.0,5.7177,5.7249,5.7105,5.7105,304800.0
2010-02-18 15:05:00,7.88,7.88,7.86,7.87,396800.0,5.7105,5.7105,5.696,5.7032,396800.0
2010-02-18 15:10:00,7.87,7.87,7.87,7.87,112200.0,5.7032,5.7032,5.7032,5.7032,112200.0
2010-02-18 15:15:00,7.87,7.87,7.86,7.86,180600.0,5.7032,5.7032,5.696,5.696,180600.0
2010-02-18 15:20:00,7.86,7.86,7.86,7.86,106000.0,5.696,5.696,5.696,5.696,106000.0
2010-02-18 15:25:00,7.86,7.87,7.85,7.85,1038800.0,5.696,5.7032,5.6887,5.6887,1038800.0
2010-02-18 15:30:00,7.85,7.86,7.85,7.85,456400.0,5.6887,5.696,5.6887,5.6887,456400.0
2010-02-18 15:35:00,7.86,7.86,7.85,7.85,495200.0,5.696,5.696,5.6887,5.6887,495200.0
2010-02-18 15:40:00,7.85,7.86,7.85,7.86,371200.0,5.6887,5.696,5.6887,5.696,371200.0
2010-02-18 15:45:00,7.86,7.87,7.86,7.87,226400.0,5.696,5.7032,5.696,5.7032,226400.0
2010-02-18 15:50:00,7.87,7.88,7.87,7.87,855400.0,5.7032,5.7105,5.7032,5.7032,855400.0
2010-02-18 15:55:00,7.87,7.87,7.86,7.87,2135200.0,5.7032,5.7032,5.696,5.7032,2135200.0
2010-02-19 09:30:00,7.82,7.87,7.8,7.82,4564600.0,5.667,5.7032,5.6525,5.667,4564600.0
2010-02-19 09:35:00,7.82,7.83,7.78,7.82,690800.0,5.667,5.6742,5.638,5.667,690800.0
2010-02-19 09:40:00,7.82,7.83,7.8,7.82,758000.0,5.667,5.6742,5.6525,5.667,758000.0
2010-02-19 09:45:00,7.82,7.84,7.82,7.84,285600.0,5.667,5.6815,5.667,5.6815,285600.0
2010-02-19 09:50:00,7.83,7.84,7.83,7.83,268800.0,5.6742,5.6815,5.6742,5.6742,268800.0
2010-02-19 09:55:00,7.84,7.84,7.8,7.81,574400.0,5.6815,5.6815,5.6525,5.6597,574400.0
2010-02-19 10:00:00,7.81,7.82,7.8,7.82,440200.0,5.6597,5.667,5.6525,5.667,440200.0
2010-02-19 10:05:00,7.82,7.82,7.8,7.82,635800.0,5.667,5.667,5.6525,5.667,635800.0
2010-02-19 10:10:00,7.81,7.83,7.81,7.82,334600.0,5.6597,5.6742,5.6597,5.667,334600.0
2010-02-19 10:15:00,7.82,7.83,7.82,7.83,255600.0,5.667,5.6742,5.667,5.6742,255600.0
2010-02-19 10:20:00,7.82,7.84,7.82,7.82,675800.0,5.667,5.6815,5.667,5.667,675800.0
2010-02-19 10:25:00,7.82,7.84,7.82,7.84,410000.0,5.667,5.6815,5.667,5.6815,410000.0
2010-02-19 10:30:00,7.84,7.86,7.83,7.86,623800.0,5.6815,5.696,5.6742,5.696,623800.0
2010-02-19 10:35:00,7.85,7.86,7.85,7.86,471200.0,5.6887,5.696,5.6887,5.696,471200.0
2010-02-19 10:40:00,7.86,7.89,7.86,7.88,725400.0,5.696,5.7177,5.696,5.7105,725400.0
2010-02-19 10:45:00,7.88,7.9,7.88,7.89,214800.0,5.7105,5.7249,5.7105,5.7177,214800.0
2010-02-19 10:50:00,7.89,7.9,7.89,7.9,263600.0,5.7177,5.7249,5.7177,5.7249,263600.0
2010-02-19 10:55:00,7.9,7.9,7.89,7.89,476400.0,5.7249,5.7249,5.7177,5.7177,476400.0
2010-02-19 11:00:00,7.89,7.9,7.89,7.89,422000.0,5.7177,5.7249,5.7177,5.7177,422000.0
2010-02-19 11:05:00,7.89,7.89,7.88,7.89,244000.0,5.7177,5.7177,5.7105,5.7177,244000.0
2010-02-19 11:10:00,7.89,7.89,7.88,7.89,738000.0,5.7177,5.7177,5.7105,5.7177,738000.0
2010-02-19 11:15:00,7.89,7.9,7.89,7.89,282600.0,5.7177,5.7249,5.7177,5.7177,282600.0
2010-02-19 11:20:00,7.89,7.91,7.89,7.9,730400.0,5.7177,5.7322,5.7177,5.7249,730400.0
2010-02-19 11:25:00,7.91,7.91,7.9,7.91,491000.0,5.7322,5.7322,5.7249,5.7322,491000.0
2010-02-19 11:30:00,7.91,7.91,7.9,7.91,106800.0,5.7322,5.7322,5.7249,5.7322,106800.0
2010-02-19 11:35:00,7.9,7.91,7.9,7.91,66600.0,5.7249,5.7322,5.7249,5.7322,66600.0
2010-02-19 11:40:00,7.91,7.91,7.9,7.9,502800.0,5.7322,5.7322,5.7249,5.7249,502800.0
2010-02-19 11:45:00,7.91,7.91,7.9,7.91,264000.0,5.7322,5.7322,5.7249,5.7322,264000.0
2010-02-19 11:50:00,7.9,7.92,7.9,7.91,268200.0,5.7249,5.7394,5.7249,5.7322,268200.0
2010-02-19 11:55:00,7.91,7.92,7.91,7.92,624600.0,5.7322,5.7394,5.7322,5.7394,624600.0
2010-02-19 12:00:00,7.92,7.93,7.91,7.91,331200.0,5.7394,5.7467,5.7322,5.7322,331200.0
2010-02-19 12:05:00,7.91,7.93,7.91,7.92,238400.0,5.7322,5.7467,5.7322,5.7394,238400.0
2010-02-19 12:10:00,7.93,7.93,7.92,7.92,237600.0,5.7467,5.7467,5.7394,5.7394,237600.0
2010-02-19 12:15:00,7.93,7.93,7.91,7.92,518600.0,5.7467,5.7467,5.7322,5.7394,518600.0
2010-02-19 12:20:00,7.92,7.93,7.92,7.93,294600.0,5.7394,5.7467,5.7394,5.7467,294600.0
2010-02-19 12:25:00,7.93,7.93,7.92,7.92,388200.0,5.7467,5.7467,5.7394,5.7394,388200.0
2010-02-19 12:30:00,7.92,7.93,7.92,7.93,296200.0,5.7394,5.7467,5.7394,5.7467,296200.0
2010-02-19 12:35:00,7.92,7.93,7.92,7.93,523400.0,5.7394,5.7467,5.7394,5.7467,523400.0
2010-02-19 12:40:00,7.93,7.93,7.92,7.92,302800.0,5.7467,5.7467,5.7394,5.7394,302800.0
2010-02-19 12:45:00,7.92,7.93,7.92,7.93,181000.0,5.7394,5.7467,5.7394,5.7467,181000.0
2010-02-19 12:50:00,7.93,7.93,7.92,7.92,232600.0,5.7467,5.7467,5.7394,5.7394,232600.0
2010-02-19 12:55:00,7.93,7.93,7.92,7.93,198800.0,5.7467,5.7467,5.7394,5.7467,198800.0
2010-02-19 13:00:00,7.92,7.93,7.92,7.92,395200.0,5.7394,5.7467,5.7394,5.7394,395200.0
2010-02-19 13:05:00,7.93,7.93,7.92,7.92,38600.0,5.7467,5.7467,5.7394,5.7394,38600.0
2010-02-19 13:10:00,7.92,7.93,7.92,7.93,193200.0,5.7394,5.7467,5.7394,5.7467,193200.0
2010-02-19 13:15:00,7.93,7.93,7.92,7.92,144600.0,5.7467,5.7467,5.7394,5.7394,144600.0
2010-02-19 13:20:00,7.92,7.93,7.92,7.92,67600.0,5.7394,5.7467,5.7394,5.7394,67600.0
2010-02-19 13:25:00,7.93,7.93,7.91,7.91,638800.0,5.7467,5.7467,5.7322,5.7322,638800.0
2010-02-19 13:30:00,7.91,7.91,7.9,7.91,269400.0,5.7322,5.7322,5.7249,5.7322,269400.0
2010-02-19 13:35:00,7.91,7.92,7.9,7.91,529400.0,5.7322,5.7394,5.7249,5.7322,529400.0
2010-02-19 13:40:00,7.91,7.91,7.9,7.9,306800.0,5.7322,5.7322,5.7249,5.7249,306800.0
2010-02-19 13:45:00,7.9,7.92,7.9,7.91,748400.0,5.7249,5.7394,5.7249,5.7322,748400.0
2010-02-19 13:50:00,7.91,7.91,7.89,7.91,774800.0,5.7322,5.7322,5.7177,5.7322,774800.0
2010-02-19 13:55:00,7.91,7.92,7.9,7.91,339600.0,5.7322,5.7394,5.7249,5.7322,339600.0
2010-02-19 14:00:00,7.91,7.91,7.91,7.91,66400.0,5.7322,5.7322,5.7322,5.7322,66400.0
2010-02-19 14:05:00,7.91,7.91,7.9,7.9,283200.0,5.7322,5.7322,5.7249,5.7249,283200.0
2010-02-19 14:10:00,7.91,7.93,7.9,7.93,297800.0,5.7322,5.7467,5.7249,5.7467,297800.0
2010-02-19 14:15:00,7.92,7.93,7.91,7.93,437400.0,5.7394,5.7467,5.7322,5.7467,437400.0
2010-02-19 14:20:00,7.93,7.95,7.92,7.94,1184800.0,5.7467,5.7612,5.7394,5.7539,1184800.0
2010-02-19 14:25:00,7.94,7.95,7.93,7.94,380200.0,5.7539,5.7612,5.7467,5.7539,380200.0
2010-02-19 14:30:00,7.94,7.95,7.94,7.95,611000.0,5.7539,5.7612,5.7539,5.7612,611000.0
2010-02-19 14:35:00,7.95,7.97,7.95,7.97,459600.0,5.7612,5.7757,5.7612,5.7757,459600.0
2010-02-19 14:40:00,7.97,7.98,7.96,7.98,723000.0,5.7757,5.7829,5.7684,5.7829,723000.0
2010-02-19 14:45:00,7.98,7.98,7.97,7.98,591200.0,5.7829,5.7829,5.7757,5.7829,591200.0
2010-02-19 14:50:00,7.98,7.98,7.96,7.98,2229400.0,5.7829,5.7829,5.7684,5.7829,2229400.0
2010-02-19 14:55:00,7.98,7.98,7.97,7.97,1079800.0,5.7829,5.7829,5.7757,5.7757,1079800.0
2010-02-19 15:00:00,7.98,7.98,7.97,7.98,3110000.0,5.7829,5.7829,5.7757,5.7829,3110000.0
2010-02-19 15:05:00,7.98,8.0,7.98,8.0,1647200.0,5.7829,5.7974,5.7829,5.7974,1647200.0
2010-02-19 15:10:00,8.0,8.0,7.98,7.98,893200.0,5.7974,5.7974,5.7829,5.7829,893200.0
2010-02-19 15:15:00,7.98,7.99,7.97,7.97,1143800.0,5.7829,5.7902,5.7757,5.7757,1143800.0
2010-02-19 15:20:00,7.97,7.98,7.97,7.98,207600.0,5.7757,5.7829,5.7757,5.7829,207600.0
2010-02-19 15:25:00,7.98,7.99,7.98,7.99,633400.0,5.7829,5.7902,5.7829,5.7902,633400.0
2010-02-19 15:30:00,7.99,8.0,7.99,8.0,661600.0,5.7902,5.7974,5.7902,5.7974,661600.0
2010-02-19 15:35:00,8.0,8.01,8.0,8.01,611800.0,5.7974,5.8047,5.7974,5.8047,611800.0
2010-02-19 15:40:00,8.01,8.02,8.01,8.02,555800.0,5.8047,5.8119,5.8047,5.8119,555800.0
2010-02-19 15:45:00,8.02,8.02,8.01,8.01,1005200.0,5.8119,5.8119,5.8047,5.8047,1005200.0
2010-02-19 15:50:00,8.01,8.01,7.99,8.0,860000.0,5.8047,5.8047,5.7902,5.7974,860000.0
2010-02-19 15:55:00,7.99,8.0,7.98,8.0,2912200.0,5.7902,5.7974,5.7829,5.7974,2912200.0
2010-02-22 09:30:00,8.05,8.05,8.01,8.01,495200.0,5.8336,5.8336,5.8047,5.8047,495200.0
2010-02-22 09:35:00,8.01,8.03,8.01,8.02,382200.0,5.8047,5.8192,5.8047,5.8119,382200.0
2010-02-22 09:40:00,8.02,8.03,8.02,8.03,769400.0,5.8119,5.8192,5.8119,5.8192,769400.0
2010-02-22 09:45:00,8.03,8.06,8.02,8.05,892600.0,5.8192,5.8409,5.8119,5.8336,892600.0
2010-02-22 09:50:00,8.05,8.06,8.04,8.05,637200.0,5.8336,5.8409,5.8264,5.8336,637200.0
2010-02-22 09:55:00,8.05,8.06,8.03,8.05,1106800.0,5.8336,5.8409,5.8192,5.8336,1106800.0
2010-02-22 10:00:00,8.06,8.06,8.03,8.04,1232400.0,5.8409,5.8409,5.8192,5.8264,1232400.0
2010-02-22 10:05:00,8.03,8.06,8.03,8.05,1629800.0,5.8192,5.8409,5.8192,5.8336,1629800.0
2010-02-22 10:10:00,8.05,8.08,8.05,8.08,646600.0,5.8336,5.8554,5.8336,5.8554,646600.0
2010-02-22 10:15:00,8.07,8.1,8.07,8.09,567200.0,5.8481,5.8699,5.8481,5.8626,567200.0
2010-02-22 10:20:00,8.09,8.11,8.09,8.11,960200.0,5.8626,5.8771,5.8626,5.8771,960200.0
2010-02-22 10:25:00,8.11,8.13,8.11,8.13,570200.0,5.8771,5.8916,5.8771,5.8916,570200.0
2010-02-22 10:30:00,8.13,8.15,8.13,8.13,748200.0,5.8916,5.9061,5.8916,5.8916,748200.0
2010-02-22 10:35:00,8.13,8.13,8.12,8.12,269000.0,5.8916,5.8916,5.8844,5.8844,269000.0
2010-02-22 10:40:00,8.12,8.12,8.11,8.11,176200.0,5.8844,5.8844,5.8771,5.8771,176200.0
2010-02-22 10:45:00,8.12,8.12,8.11,8.11,340200.0,5.8844,5.8844,5.8771,5.8771,340200.0
2010-02-22 10:50:00,8.11,8.11,8.1,8.1,159600.0,5.8771,5.8771,5.8699,5.8699,159600.0
2010-02-22 10:55:00,8.1,8.11,8.1,8.11,231800.0,5.8699,5.8771,5.8699,5.8771,231800.0
2010-02-22 11:00:00,8.11,8.11,8.11,8.11,193800.0,5.8771,5.8771,5.8771,5.8771,193800.0
2010-02-22 11:05:00,8.11,8.11,8.11,8.11,79200.0,5.8771,5.8771,5.8771,5.8771,79200.0
2010-02-22 11:10:00,8.11,8.11,8.11,8.11,354000.0,5.8771,5.8771,5.8771,5.8771,354000.0
2010-02-22 11:15:00,8.11,8.12,8.11,8.12,300600.0,5.8771,5.8844,5.8771,5.8844,300600.0
2010-02-22 11:20:00,8.12,8.13,8.11,8.12,253200.0,5.8844,5.8916,5.8771,5.8844,253200.0
2010-02-22 11:25:00,8.12,8.13,8.1,8.11,808200.0,5.8844,5.8916,5.8699,5.8771,808200.0
2010-02-22 11:30:00,8.11,8.11,8.09,8.09,376400.0,5.8771,5.8771,5.8626,5.8626,376400.0
2010-02-22 11:35:00,8.09,8.09,8.08,8.09,161400.0,5.8626,5.8626,5.8554,5.8626,161400.0
2010-02-22 11:40:00,8.09,8.09,8.09,8.09,107800.0,5.8626,5.8626,5.8626,5.8626,107800.0
2010-02-22 11:45:00,8.09,8.1,8.08,8.08,353000.0,5.8626,5.8699,5.8554,5.8554,353000.0
2010-02-22 11:50:00,8.08,8.08,8.07,8.08,104800.0,5.8554,5.8554,5.8481,5.8554,104800.0
2010-02-22 11:55:00,8.07,8.09,8.07,8.09,339400.0,5.8481,5.8626,5.8481,5.8626,339400.0
2010-02-22 12:00:00,8.09,8.1,8.09,8.1,164400.0,5.8626,5.8699,5.8626,5.8699,164400.0
2010-02-22 12:05:00,8.1,8.11,8.09,8.09,569800.0,5.8699,5.8771,5.8626,5.8626,569800.0
2010-02-22 12:10:00,8.09,8.1,8.09,8.09,142800.0,5.8626,5.8699,5.8626,5.8626,142800.0
2010-02-22 12:15:00,8.09,8.1,8.09,8.09,298400.0,5.8626,5.8699,5.8626,5.8626,298400.0
2010-02-22 12:20:00,8.09,8.09,8.08,8.08,160000.0,5.8626,5.8626,5.8554,5.8554,160000.0
2010-02-22 12:25:00,8.08,8.08,8.08,8.08,57800.0,5.8554,5.8554,5.8554,5.8554,57800.0
2010-02-22 12:30:00,8.08,8.08,8.08,8.08,46000.0,5.8554,5.8554,5.8554,5.8554,46000.0
2010-02-22 12:35:00,8.08,8.1,8.08,8.1,298400.0,5.8554,5.8699,5.8554,5.8699,298400.0
2010-02-22 12:40:00,8.1,8.1,8.08,8.08,461600.0,5.8699,5.8699,5.8554,5.8554,461600.0
2010-02-22 12:45:00,8.08,8.09,8.08,8.09,160600.0,5.8554,5.8626,5.8554,5.8626,160600.0
2010-02-22 12:50:00,8.09,8.09,8.09,8.09,87000.0,5.8626,5.8626,5.8626,5.8626,87000.0
2010-02-22 12:55:00,8.09,8.09,8.09,8.09,135400.0,5.8626,5.8626,5.8626,5.8626,135400.0
2010-02-22 13:00:00,8.09,8.09,8.09,8.09,131200.0,5.8626,5.8626,5.8626,5.8626,131200.0
2010-02-22 13:05:00,8.09,8.09,8.09,8.09,265400.0,5.8626,5.8626,5.8626,5.8626,265400.0
2010-02-22 13:10:00,8.09,8.09,8.09,8.09,101000.0,5.8626,5.8626,5.8626,5.8626,101000.0
2010-02-22 13:15:00,8.09,8.09,8.09,8.09,91600.0,5.8626,5.8626,5.8626,5.8626,91600.0
2010-02-22 13:20:00,8.09,8.09,8.09,8.09,114200.0,5.8626,5.8626,5.8626,5.8626,114200.0
2010-02-22 13:25:00,8.09,8.09,8.09,8.09,201400.0,5.8626,5.8626,5.8626,5.8626,201400.0
2010-02-22 13:30:00,8.09,8.09,8.09,8.09,94400.0,5.8626,5.8626,5.8626,5.8626,94400.0
2010-02-22 13:35:00,8.09,8.09,8.09,8.09,72600.0,5.8626,5.8626,5.8626,5.8626,72600.0
2010-02-22 13:40:00,8.09,8.1,8.09,8.1,484800.0,5.8626,5.8699,5.8626,5.8699,484800.0
2010-02-22 13:45:00,8.1,8.1,8.09,8.09,875600.0,5.8699,5.8699,5.8626,5.8626,875600.0
2010-02-22 13:50:00,8.09,8.1,8.09,8.09,952400.0,5.8626,5.8699,5.8626,5.8626,952400.0
2010-02-22 13:55:00,8.09,8.09,8.07,8.07,334000.0,5.8626,5.8626,5.8481,5.8481,334000.0
2010-02-22 14:00:00,8.07,8.08,8.06,8.06,196200.0,5.8481,5.8554,5.8409,5.8409,196200.0
2010-02-22 14:05:00,8.06,8.07,8.06,8.07,436200.0,5.8409,5.8481,5.8409,5.8481,436200.0
2010-02-22 14:10:00,8.07,8.09,8.06,8.09,454800.0,5.8481,5.8626,5.8409,5.8626,454800.0
2010-02-22 14:15:00,8.09,8.1,8.09,8.09,317600.0,5.8626,5.8699,5.8626,5.8626,317600.0
2010-02-22 14:20:00,8.09,8.11,8.09,8.11,518600.0,5.8626,5.8771,5.8626,5.8771,518600.0
2010-02-22 14:25:00,8.11,8.11,8.11,8.11,305400.0,5.8771,5.8771,5.8771,5.8771,305400.0
2010-02-22 14:30:00,8.11,8.13,8.11,8.12,1114000.0,5.8771,5.8916,5.8771,5.8844,1114000.0
2010-02-22 14:35:00,8.12,8.13,8.11,8.13,533200.0,5.8844,5.8916,5.8771,5.8916,533200.0
2010-02-22 14:40:00,8.13,8.13,8.12,8.12,896000.0,5.8916,5.8916,5.8844,5.8844,896000.0
2010-02-22 14:45:00,8.12,8.13,8.11,8.12,307200.0,5.8844,5.8916,5.8771,5.8844,307200.0
2010-02-22 14:50:00,8.11,8.12,8.11,8.12,159800.0,5.8771,5.8844,5.8771,5.8844,159800.0
2010-02-22 14:55:00,8.12,8.13,8.11,8.11,1161400.0,5.8844,5.8916,5.8771,5.8771,1161400.0
2010-02-22 15:00:00,8.11,8.11,8.1,8.11,341200.0,5.8771,5.8771,5.8699,5.8771,341200.0
2010-02-22 15:05:00,8.11,8.11,8.11,8.11,132600.0,5.8771,5.8771,5.8771,5.8771,132600.0
2010-02-22 15:10:00,8.11,8.11,8.1,8.1,270000.0,5.8771,5.8771,5.8699,5.8699,270000.0
2010-02-22 15:15:00,8.1,8.11,8.1,8.11,149800.0,5.8699,5.8771,5.8699,5.8771,149800.0
2010-02-22 15:20:00,8.11,8.12,8.1,8.11,589600.0,5.8771,5.8844,5.8699,5.8771,589600.0
2010-02-22 15:25:00,8.11,8.11,8.1,8.1,340800.0,5.8771,5.8771,5.8699,5.8699,340800.0
2010-02-22 15:30:00,8.1,8.11,8.1,8.1,305000.0,5.8699,5.8771,5.8699,5.8699,305000.0
2010-02-22 15:35:00,8.1,8.11,8.1,8.1,544400.0,5.8699,5.8771,5.8699,5.8699,544400.0
2010-02-22 15:40:00,8.1,8.1,8.08,8.08,753200.0,5.8699,5.8699,5.8554,5.8554,753200.0
2010-02-22 15:45:00,8.08,8.08,8.08,8.08,660400.0,5.8554,5.8554,5.8554,5.8554,660400.0
2010-02-22 15:50:00,8.08,8.1,8.08,8.1,1535000.0,5.8554,5.8699,5.8554,5.8699,1535000.0
2010-02-22 15:55:00,8.1,8.1,8.09,8.1,2432400.0,5.8699,5.8699,5.8626,5.8699,2432400.0
2010-02-23 09:30:00,8.05,8.11,8.05,8.1,457000.0,5.8336,5.8771,5.8336,5.8699,457000.0
2010-02-23 09:35:00,8.1,8.1,8.07,8.08,513000.0,5.8699,5.8699,5.8481,5.8554,513000.0
2010-02-23 09:40:00,8.08,8.13,8.08,8.13,448400.0,5.8554,5.8916,5.8554,5.8916,448400.0
2010-02-23 09:45:00,8.13,8.15,8.13,8.15,557200.0,5.8916,5.9061,5.8916,5.9061,557200.0
2010-02-23 09:50:00,8.14,8.15,8.13,8.14,506800.0,5.8989,5.9061,5.8916,5.8989,506800.0
2010-02-23 09:55:00,8.14,8.15,8.13,8.13,573000.0,5.8989,5.9061,5.8916,5.8916,573000.0
2010-02-23 10:00:00,8.13,8.14,8.11,8.14,1386200.0,5.8916,5.8989,5.8771,5.8989,1386200.0
2010-02-23 10:05:00,8.14,8.15,8.13,8.13,611400.0,5.8989,5.9061,5.8916,5.8916,611400.0
2010-02-23 10:10:00,8.13,8.13,8.09,8.09,744000.0,5.8916,5.8916,5.8626,5.8626,744000.0
2010-02-23 10:15:00,8.09,8.09,8.05,8.06,641400.0,5.8626,5.8626,5.8336,5.8409,641400.0
2010-02-23 10:20:00,8.05,8.05,8.02,8.02,408600.0,5.8336,5.8336,5.8119,5.8119,408600.0
2010-02-23 10:25:00,8.02,8.04,8.02,8.04,735000.0,5.8119,5.8264,5.8119,5.8264,735000.0
2010-02-23 10:30:00,8.04,8.04,8.03,8.03,221200.0,5.8264,5.8264,5.8192,5.8192,221200.0
2010-02-23 10:35:00,8.03,8.04,8.03,8.04,420000.0,5.8192,5.8264,5.8192,5.8264,420000.0
2010-02-23 10:40:00,8.04,8.06,8.04,8.06,587600.0,5.8264,5.8409,5.8264,5.8409,587600.0
2010-02-23 10:45:00,8.06,8.06,8.06,8.06,363600.0,5.8409,5.8409,5.8409,5.8409,363600.0
2010-02-23 10:50:00,8.06,8.06,8.05,8.06,356200.0,5.8409,5.8409,5.8336,5.8409,356200.0
2010-02-23 10:55:00,8.05,8.07,8.05,8.07,522400.0,5.8336,5.8481,5.8336,5.8481,522400.0
2010-02-23 11:00:00,8.06,8.09,8.06,8.08,498000.0,5.8409,5.8626,5.8409,5.8554,498000.0
2010-02-23 11:05:00,8.08,8.08,8.06,8.08,245200.0,5.8554,5.8554,5.8409,5.8554,245200.0
2010-02-23 11:10:00,8.08,8.08,8.06,8.08,546800.0,5.8554,5.8554,5.8409,5.8554,546800.0
2010-02-23 11:15:00,8.07,8.07,8.06,8.06,348000.0,5.8481,5.8481,5.8409,5.8409,348000.0
2010-02-23 11:20:00,8.06,8.08,8.06,8.08,181200.0,5.8409,5.8554,5.8409,5.8554,181200.0
2010-02-23 11:25:00,8.08,8.08,8.07,8.08,330000.0,5.8554,5.8554,5.8481,5.8554,330000.0
2010-02-23 11:30:00,8.08,8.08,8.08,8.08,40800.0,5.8554,5.8554,5.8554,5.8554,40800.0
2010-02-23 11:35:00,8.08,8.09,8.08,8.08,294600.0,5.8554,5.8626,5.8554,5.8554,294600.0
2010-02-23 11:40:00,8.09,8.09,8.08,8.09,198200.0,5.8626,5.8626,5.8554,5.8626,198200.0
2010-02-23 11:45:00,8.09,8.1,8.08,8.1,449000.0,5.8626,5.8699,5.8554,5.8699,449000.0
2010-02-23 11:50:00,8.1,8.1,8.09,8.1,406400.0,5.8699,5.8699,5.8626,5.8699,406400.0
2010-02-23 11:55:00,8.1,8.1,8.09,8.09,480800.0,5.8699,5.8699,5.8626,5.8626,480800.0
2010-02-23 12:00:00,8.09,8.1,8.08,8.09,239400.0,5.8626,5.8699,5.8554,5.8626,239400.0
2010-02-23 12:05:00,8.08,8.09,8.08,8.08,124200.0,5.8554,5.8626,5.8554,5.8554,124200.0
2010-02-23 12:10:00,8.09,8.09,8.08,8.08,265800.0,5.8626,5.8626,5.8554,5.8554,265800.0
2010-02-23 12:15:00,8.09,8.09,8.08,8.08,619400.0,5.8626,5.8626,5.8554,5.8554,619400.0
2010-02-23 12:20:00,8.08,8.09,8.08,8.08,311600.0,5.8554,5.8626,5.8554,5.8554,311600.0
2010-02-23 12:25:00,8.08,8.09,8.08,8.08,471800.0,5.8554,5.8626,5.8554,5.8554,471800.0
2010-02-23 12:30:00,8.08,8.08,8.08,8.08,261400.0,5.8554,5.8554,5.8554,5.8554,261400.0
2010-02-23 12:35:00,8.08,8.08,8.05,8.05,466600.0,5.8554,5.8554,5.8336,5.8336,466600.0
2010-02-23 12:40:00,8.06,8.06,8.04,8.05,395400.0,5.8409,5.8409,5.8264,5.8336,395400.0
2010-02-23 12:45:00,8.04,8.05,8.03,8.05,344200.0,5.8264,5.8336,5.8192,5.8336,344200.0
2010-02-23 12:50:00,8.05,8.05,8.03,8.04,637000.0,5.8336,5.8336,5.8192,5.8264,637000.0
2010-02-23 12:55:00,8.04,8.04,8.03,8.03,264400.0,5.8264,5.8264,5.8192,5.8192,264400.0
2010-02-23 13:00:00,8.03,8.04,8.03,8.03,337000.0,5.8192,5.8264,5.8192,5.8192,337000.0
2010-02-23 13:05:00,8.03,8.04,8.03,8.03,254000.0,5.8192,5.8264,5.8192,5.8192,254000.0
2010-02-23 13:10:00,8.04,8.04,8.03,8.04,145000.0,5.8264,5.8264,5.8192,5.8264,145000.0
2010-02-23 13:15:00,8.04,8.04,8.03,8.04,312000.0,5.8264,5.8264,5.8192,5.8264,312000.0
2010-02-23 13:20:00,8.04,8.06,8.04,8.06,309200.0,5.8264,5.8409,5.8264,5.8409,309200.0
2010-02-23 13:25:00,8.05,8.06,8.05,8.06,422000.0,5.8336,5.8409,5.8336,5.8409,422000.0
2010-02-23 13:30:00,8.06,8.06,8.06,8.06,402200.0,5.8409,5.8409,5.8409,5.8409,402200.0
2010-02-23 13:35:00,8.06,8.07,8.06,8.06,370200.0,5.8409,5.8481,5.8409,5.8409,370200.0
2010-02-23 13:40:00,8.06,8.06,8.06,8.06,238200.0,5.8409,5.8409,5.8409,5.8409,238200.0
2010-02-23 13:45:00,8.06,8.06,8.06,8.06,253400.0,5.8409,5.8409,5.8409,5.8409,253400.0
2010-02-23 13:50:00,8.06,8.06,8.06,8.06,46800.0,5.8409,5.8409,5.8409,5.8409,46800.0
2010-02-23 13:55:00,8.06,8.06,8.06,8.06,79000.0,5.8409,5.8409,5.8409,5.8409,79000.0
2010-02-23 14:00:00,8.06,8.07,8.06,8.06,445000.0,5.8409,5.8481,5.8409,5.8409,445000.0
2010-02-23 14:05:00,8.06,8.07,8.06,8.07,179800.0,5.8409,5.8481,5.8409,5.8481,179800.0
2010-02-23 14:10:00,8.06,8.08,8.06,8.06,242800.0,5.8409,5.8554,5.8409,5.8409,242800.0
2010-02-23 14:15:00,8.06,8.08,8.06,8.07,420400.0,5.8409,5.8554,5.8409,5.8481,420400.0
2010-02-23 14:20:00,8.07,8.08,8.07,8.07,44000.0,5.8481,5.8554,5.8481,5.8481,44000.0
2010-02-23 14:25:00,8.08,8.08,8.07,8.07,252400.0,5.8554,5.8554,5.8481,5.8481,252400.0
2010-02-23 14:30:00,8.08,8.09,8.07,8.08,200600.0,5.8554,5.8626,5.8481,5.8554,200600.0
2010-02-23 14:35:00,8.08,8.09,8.08,8.09,361000.0,5.8554,5.8626,5.8554,5.8626,361000.0
2010-02-23 14:40:00,8.09,8.09,8.08,8.09,213400.0,5.8626,5.8626,5.8554,5.8626,213400.0
2010-02-23 14:45:00,8.09,8.09,8.09,8.09,111800.0,5.8626,5.8626,5.8626,5.8626,111800.0
2010-02-23 14:50:00,8.09,8.11,8.09,8.11,292600.0,5.8626,5.8771,5.8626,5.8771,292600.0
2010-02-23 14:55:00,8.1,8.12,8.1,8.12,715000.0,5.8699,5.8844,5.8699,5.8844,715000.0
2010-02-23 15:00:00,8.12,8.12,8.11,8.11,388200.0,5.8844,5.8844,5.8771,5.8771,388200.0
2010-02-23 15:05:00,8.11,8.11,8.09,8.1,563600.0,5.8771,5.8771,5.8626,5.8699,563600.0
2010-02-23 15:10:00,8.1,8.1,8.1,8.1,111200.0,5.8699,5.8699,5.8699,5.8699,111200.0
2010-02-23 15:15:00,8.1,8.11,8.1,8.1,175000.0,5.8699,5.8771,5.8699,5.8699,175000.0
2010-02-23 15:20:00,8.11,8.11,8.1,8.11,224000.0,5.8771,5.8771,5.8699,5.8771,224000.0
2010-02-23 15:25:00,8.11,8.11,8.11,8.11,202400.0,5.8771,5.8771,5.8771,5.8771,202400.0
2010-02-23 15:30:00,8.11,8.11,8.09,8.1,517600.0,5.8771,5.8771,5.8626,5.8699,517600.0
2010-02-23 15:35:00,8.09,8.1,8.09,8.09,760200.0,5.8626,5.8699,5.8626,5.8626,760200.0
2010-02-23 15:40:00,8.09,8.1,8.09,8.09,841600.0,5.8626,5.8699,5.8626,5.8626,841600.0
2010-02-23 15:45:00,8.1,8.1,8.08,8.08,948200.0,5.8699,5.8699,5.8554,5.8554,948200.0
2010-02-23 15:50:00,8.08,8.08,8.08,8.08,573200.0,5.8554,5.8554,5.8554,5.8554,573200.0
2010-02-23 15:55:00,8.08,8.08,8.08,8.08,1993000.0,5.8554,5.8554,5.8554,5.8554,1993000.0
2010-02-24 09:30:00,8.13,8.15,8.09,8.13,951000.0,5.8916,5.9061,5.8626,5.8916,951000.0
2010-02-24 09:35:00,8.13,8.14,8.11,8.12,621400.0,5.8916,5.8989,5.8771,5.8844,621400.0
2010-02-24 09:40:00,8.12,8.13,8.11,8.12,562800.0,5.8844,5.8916,5.8771,5.8844,562800.0
2010-02-24 09:45:00,8.12,8.15,8.12,8.15,688200.0,5.8844,5.9061,5.8844,5.9061,688200.0
2010-02-24 09:50:00,8.15,8.16,8.14,8.16,486000.0,5.9061,5.9134,5.8989,5.9134,486000.0
2010-02-24 09:55:00,8.15,8.17,8.15,8.15,211800.0,5.9061,5.9206,5.9061,5.9061,211800.0
2010-02-24 10:00:00,8.15,8.15,8.12,8.13,1215800.0,5.9061,5.9061,5.8844,5.8916,1215800.0
2010-02-24 10:05:00,8.13,8.13,8.1,8.1,412200.0,5.8916,5.8916,5.8699,5.8699,412200.0
2010-02-24 10:10:00,8.1,8.1,8.08,8.1,356800.0,5.8699,5.8699,5.8554,5.8699,356800.0
2010-02-24 10:15:00,8.09,8.09,8.08,8.08,403000.0,5.8626,5.8626,5.8554,5.8554,403000.0
2010-02-24 10:20:00,8.08,8.08,8.05,8.06,515000.0,5.8554,5.8554,5.8336,5.8409,515000.0
2010-02-24 10:25:00,8.06,8.08,8.06,8.07,313200.0,5.8409,5.8554,5.8409,5.8481,313200.0
2010-02-24 10:30:00,8.07,8.12,8.06,8.11,665400.0,5.8481,5.8844,5.8409,5.8771,665400.0
2010-02-24 10:35:00,8.12,8.14,8.11,8.13,558800.0,5.8844,5.8989,5.8771,5.8916,558800.0
2010-02-24 10:40:00,8.14,8.15,8.13,8.13,784600.0,5.8989,5.9061,5.8916,5.8916,784600.0
2010-02-24 10:45:00,8.14,8.19,8.13,8.17,1579200.0,5.8989,5.9351,5.8916,5.9206,1579200.0
2010-02-24 10:50:00,8.17,8.18,8.15,8.17,1095200.0,5.9206,5.9279,5.9061,5.9206,1095200.0
2010-02-24 10:55:00,8.17,8.18,8.15,8.16,405800.0,5.9206,5.9279,5.9061,5.9134,405800.0
2010-02-24 11:00:00,8.16,8.17,8.15,8.15,258000.0,5.9134,5.9206,5.9061,5.9061,258000.0
2010-02-24 11:05:00,8.15,8.17,8.13,8.13,650000.0,5.9061,5.9206,5.8916,5.8916,650000.0
2010-02-24 11:10:00,8.14,8.14,8.13,8.13,174400.0,5.8989,5.8989,5.8916,5.8916,174400.0
2010-02-24 11:15:00,8.14,8.15,8.13,8.14,368000.0,5.8989,5.9061,5.8916,5.8989,368000.0
2010-02-24 11:20:00,8.14,8.15,8.13,8.13,131000.0,5.8989,5.9061,5.8916,5.8916,131000.0
2010-02-24 11:25:00,8.13,8.15,8.13,8.15,206000.0,5.8916,5.9061,5.8916,5.9061,206000.0
2010-02-24 11:30:00,8.15,8.17,8.15,8.15,391800.0,5.9061,5.9206,5.9061,5.9061,391800.0
2010-02-24 11:35:00,8.15,8.15,8.12,8.13,401800.0,5.9061,5.9061,5.8844,5.8916,401800.0
2010-02-24 11:40:00,8.13,8.13,8.11,8.12,246800.0,5.8916,5.8916,5.8771,5.8844,246800.0
2010-02-24 11:45:00,8.12,8.13,8.11,8.13,183800.0,5.8844,5.8916,5.8771,5.8916,183800.0
2010-02-24 11:50:00,8.13,8.13,8.12,8.13,170000.0,5.8916,5.8916,5.8844,5.8916,170000.0
2010-02-24 11:55:00,8.13,8.15,8.13,8.15,207800.0,5.8916,5.9061,5.8916,5.9061,207800.0
2010-02-24 12:00:00,8.15,8.15,8.14,8.15,193800.0,5.9061,5.9061,5.8989,5.9061,193800.0
2010-02-24 12:05:00,8.15,8.15,8.13,8.13,444400.0,5.9061,5.9061,5.8916,5.8916,444400.0
2010-02-24 12:10:00,8.14,8.15,8.13,8.15,111200.0,5.8989,5.9061,5.8916,5.9061,111200.0
2010-02-24 12:15:00,8.15,8.16,8.14,8.15,433600.0,5.9061,5.9134,5.8989,5.9061,433600.0
2010-02-24 12:20:00,8.15,8.16,8.15,8.15,178600.0,5.9061,5.9134,5.9061,5.9061,178600.0
2010-02-24 12:25:00,8.15,8.17,8.15,8.15,230400.0,5.9061,5.9206,5.9061,5.9061,230400.0
2010-02-24 12:30:00,8.15,8.15,8.15,8.15,193400.0,5.9061,5.9061,5.9061,5.9061,193400.0
2010-02-24 12:35:00,8.15,8.15,8.14,8.14,153600.0,5.9061,5.9061,5.8989,5.8989,153600.0
2010-02-24 12:40:00,8.15,8.16,8.14,8.16,212400.0,5.9061,5.9134,5.8989,5.9134,212400.0
2010-02-24 12:45:00,8.16,8.16,8.15,8.16,113600.0,5.9134,5.9134,5.9061,5.9134,113600.0
2010-02-24 12:50:00,8.16,8.16,8.14,8.14,513400.0,5.9134,5.9134,5.8989,5.8989,513400.0
2010-02-24 12:55:00,8.15,8.15,8.14,8.15,88200.0,5.9061,5.9061,5.8989,5.9061,88200.0
2010-02-24 13:00:00,8.15,8.16,8.14,8.16,325200.0,5.9061,5.9134,5.8989,5.9134,325200.0
2010-02-24 13:05:00,8.16,8.17,8.15,8.15,764800.0,5.9134,5.9206,5.9061,5.9061,764800.0
2010-02-24 13:10:00,8.15,8.17,8.15,8.15,877400.0,5.9061,5.9206,5.9061,5.9061,877400.0
2010-02-24 13:15:00,8.16,8.18,8.15,8.18,284400.0,5.9134,5.9279,5.9061,5.9279,284400.0
2010-02-24 13:20:00,8.18,8.18,8.17,8.18,225600.0,5.9279,5.9279,5.9206,5.9279,225600.0
2010-02-24 13:25:00,8.18,8.18,8.18,8.18,559600.0,5.9279,5.9279,5.9279,5.9279,559600.0
2010-02-24 13:30:00,8.18,8.19,8.18,8.18,929800.0,5.9279,5.9351,5.9279,5.9279,929800.0
2010-02-24 13:35:00,8.18,8.18,8.17,8.17,498200.0,5.9279,5.9279,5.9206,5.9206,498200.0
2010-02-24 13:40:00,8.17,8.17,8.15,8.16,197400.0,5.9206,5.9206,5.9061,5.9134,197400.0
2010-02-24 13:45:00,8.16,8.17,8.15,8.17,184800.0,5.9134,5.9206,5.9061,5.9206,184800.0
2010-02-24 13:50:00,8.17,8.18,8.16,8.17,476800.0,5.9206,5.9279,5.9134,5.9206,476800.0
2010-02-24 13:55:00,8.18,8.18,8.17,8.18,325600.0,5.9279,5.9279,5.9206,5.9279,325600.0
2010-02-24 14:00:00,8.18,8.18,8.17,8.18,674200.0,5.9279,5.9279,5.9206,5.9279,674200.0
2010-02-24 14:05:00,8.18,8.18,8.17,8.17,564400.0,5.9279,5.9279,5.9206,5.9206,564400.0
2010-02-24 14:10:00,8.17,8.18,8.17,8.18,762400.0,5.9206,5.9279,5.9206,5.9279,762400.0
2010-02-24 14:15:00,8.18,8.18,8.17,8.18,587000.0,5.9279,5.9279,5.9206,5.9279,587000.0
2010-02-24 14:20:00,8.18,8.18,8.17,8.17,344800.0,5.9279,5.9279,5.9206,5.9206,344800.0
2010-02-24 14:25:00,8.18,8.2,8.17,8.2,556400.0,5.9279,5.9423,5.9206,5.9423,556400.0
2010-02-24 14:30:00,8.2,8.2,8.18,8.19,1019400.0,5.9423,5.9423,5.9279,5.9351,1019400.0
2010-02-24 14:35:00,8.19,8.2,8.18,8.2,997400.0,5.9351,5.9423,5.9279,5.9423,997400.0
2010-02-24 14:40:00,8.2,8.2,8.18,8.18,952200.0,5.9423,5.9423,5.9279,5.9279,952200.0
2010-02-24 14:45:00,8.19,8.19,8.18,8.19,240400.0,5.9351,5.9351,5.9279,5.9351,240400.0
2010-02-24 14:50:00,8.19,8.19,8.18,8.19,580400.0,5.9351,5.9351,5.9279,5.9351,580400.0
2010-02-24 14:55:00,8.19,8.19,8.18,8.18,409400.0,5.9351,5.9351,5.9279,5.9279,409400.0
2010-02-24 15:00:00,8.19,8.19,8.18,8.19,875400.0,5.9351,5.9351,5.9279,5.9351,875400.0
2010-02-24 15:05:00,8.19,8.22,8.19,8.21,1864400.0,5.9351,5.9568,5.9351,5.9496,1864400.0
2010-02-24 15:10:00,8.22,8.24,8.21,8.24,1292000.0,5.9568,5.9713,5.9496,5.9713,1292000.0
2010-02-24 15:15:00,8.23,8.24,8.21,8.21,2237200.0,5.9641,5.9713,5.9496,5.9496,2237200.0
2010-02-24 15:20:00,8.22,8.22,8.19,8.19,591200.0,5.9568,5.9568,5.9351,5.9351,591200.0
2010-02-24 15:25:00,8.19,8.2,8.18,8.19,639800.0,5.9351,5.9423,5.9279,5.9351,639800.0
2010-02-24 15:30:00,8.19,8.22,8.19,8.21,1293600.0,5.9351,5.9568,5.9351,5.9496,1293600.0
2010-02-24 15:35:00,8.21,8.22,8.21,8.21,830800.0,5.9496,5.9568,5.9496,5.9496,830800.0
2010-02-24 15:40:00,8.22,8.24,8.21,8.21,2135600.0,5.9568,5.9713,5.9496,5.9496,2135600.0
2010-02-24 15:45:00,8.21,8.23,8.21,8.22,1175400.0,5.9496,5.9641,5.9496,5.9568,1175400.0
2010-02-24 15:50:00,8.22,8.22,8.22,8.22,743800.0,5.9568,5.9568,5.9568,5.9568,743800.0
2010-02-24 15:55:00,8.22,8.22,8.21,8.21,3449600.0,5.9568,5.9568,5.9496,5.9496,3449600.0
2010-02-25 09:30:00,8.08,8.13,8.04,8.05,1179600.0,5.8554,5.8916,5.8264,5.8336,1179600.0
2010-02-25 09:35:00,8.05,8.13,8.04,8.13,798200.0,5.8336,5.8916,5.8264,5.8916,798200.0
2010-02-25 09:40:00,8.13,8.13,8.09,8.1,685400.0,5.8916,5.8916,5.8626,5.8699,685400.0
2010-02-25 09:45:00,8.1,8.1,8.08,8.1,610600.0,5.8699,5.8699,5.8554,5.8699,610600.0
2010-02-25 09:50:00,8.09,8.1,8.07,8.08,715600.0,5.8626,5.8699,5.8481,5.8554,715600.0
2010-02-25 09:55:00,8.08,8.1,8.08,8.09,420400.0,5.8554,5.8699,5.8554,5.8626,420400.0
2010-02-25 10:00:00,8.09,8.09,8.08,8.09,543600.0,5.8626,5.8626,5.8554,5.8626,543600.0
2010-02-25 10:05:00,8.09,8.1,8.06,8.06,439200.0,5.8626,5.8699,5.8409,5.8409,439200.0
2010-02-25 10:10:00,8.06,8.06,8.06,8.06,473200.0,5.8409,5.8409,5.8409,5.8409,473200.0
2010-02-25 10:15:00,8.06,8.09,8.06,8.08,656000.0,5.8409,5.8626,5.8409,5.8554,656000.0
2010-02-25 10:20:00,8.08,8.1,8.08,8.1,596200.0,5.8554,5.8699,5.8554,5.8699,596200.0
2010-02-25 10:25:00,8.1,8.1,8.08,8.09,232000.0,5.8699,5.8699,5.8554,5.8626,232000.0
2010-02-25 10:30:00,8.09,8.09,8.07,8.07,151200.0,5.8626,5.8626,5.8481,5.8481,151200.0
2010-02-25 10:35:00,8.07,8.08,8.06,8.06,561800.0,5.8481,5.8554,5.8409,5.8409,561800.0
2010-02-25 10:40:00,8.06,8.07,8.04,8.06,817600.0,5.8409,5.8481,5.8264,5.8409,817600.0
2010-02-25 10:45:00,8.07,8.08,8.06,8.06,268600.0,5.8481,5.8554,5.8409,5.8409,268600.0
2010-02-25 10:50:00,8.06,8.08,8.06,8.07,360200.0,5.8409,5.8554,5.8409,5.8481,360200.0
2010-02-25 10:55:00,8.07,8.08,8.06,8.06,554600.0,5.8481,5.8554,5.8409,5.8409,554600.0
2010-02-25 11:00:00,8.07,8.08,8.05,8.05,271400.0,5.8481,5.8554,5.8336,5.8336,271400.0
2010-02-25 11:05:00,8.05,8.06,8.03,8.04,541600.0,5.8336,5.8409,5.8192,5.8264,541600.0
2010-02-25 11:10:00,8.03,8.05,8.03,8.04,356000.0,5.8192,5.8336,5.8192,5.8264,356000.0
2010-02-25 11:15:00,8.03,8.04,8.03,8.03,295200.0,5.8192,5.8264,5.8192,5.8192,295200.0
2010-02-25 11:20:00,8.03,8.03,8.02,8.03,620200.0,5.8192,5.8192,5.8119,5.8192,620200.0
2010-02-25 11:25:00,8.03,8.03,8.02,8.02,241400.0,5.8192,5.8192,5.8119,5.8119,241400.0
2010-02-25 11:30:00,8.02,8.03,8.0,8.02,312600.0,5.8119,5.8192,5.7974,5.8119,312600.0
2010-02-25 11:35:00,8.02,8.02,8.0,8.0,519000.0,5.8119,5.8119,5.7974,5.7974,519000.0
2010-02-25 11:40:00,8.0,8.01,8.0,8.01,974200.0,5.7974,5.8047,5.7974,5.8047,974200.0
2010-02-25 11:45:00,8.01,8.01,7.99,8.0,304600.0,5.8047,5.8047,5.7902,5.7974,304600.0
2010-02-25 11:50:00,8.0,8.0,7.99,7.99,278800.0,5.7974,5.7974,5.7902,5.7902,278800.0
2010-02-25 11:55:00,7.99,8.0,7.98,7.99,495000.0,5.7902,5.7974,5.7829,5.7902,495000.0
2010-02-25 12:00:00,7.99,8.01,7.98,8.0,578200.0,5.7902,5.8047,5.7829,5.7974,578200.0
2010-02-25 12:05:00,8.0,8.04,8.0,8.03,803600.0,5.7974,5.8264,5.7974,5.8192,803600.0
2010-02-25 12:10:00,8.03,8.03,8.01,8.01,297200.0,5.8192,5.8192,5.8047,5.8047,297200.0
2010-02-25 12:15:00,8.01,8.02,8.01,8.02,211600.0,5.8047,5.8119,5.8047,5.8119,211600.0
2010-02-25 12:20:00,8.02,8.02,8.01,8.01,145600.0,5.8119,5.8119,5.8047,5.8047,145600.0
2010-02-25 12:25:00,8.01,8.02,8.0,8.02,275800.0,5.8047,5.8119,5.7974,5.8119,275800.0
2010-02-25 12:30:00,8.01,8.03,8.01,8.03,207200.0,5.8047,5.8192,5.8047,5.8192,207200.0
2010-02-25 12:35:00,8.03,8.03,8.02,8.03,235000.0,5.8192,5.8192,5.8119,5.8192,235000.0
2010-02-25 12:40:00,8.02,8.04,8.02,8.03,399200.0,5.8119,5.8264,5.8119,5.8192,399200.0
2010-02-25 12:45:00,8.03,8.03,8.02,8.02,199000.0,5.8192,5.8192,5.8119,5.8119,199000.0
2010-02-25 12:50:00,8.02,8.03,8.01,8.01,328800.0,5.8119,5.8192,5.8047,5.8047,328800.0
2010-02-25 12:55:00,8.01,8.02,8.01,8.02,527200.0,5.8047,5.8119,5.8047,5.8119,527200.0
2010-02-25 13:00:00,8.02,8.03,8.01,8.02,688400.0,5.8119,5.8192,5.8047,5.8119,688400.0
2010-02-25 13:05:00,8.02,8.02,8.01,8.01,271200.0,5.8119,5.8119,5.8047,5.8047,271200.0
2010-02-25 13:10:00,8.01,8.02,8.01,8.01,635400.0,5.8047,5.8119,5.8047,5.8047,635400.0
2010-02-25 13:15:00,8.01,8.01,8.0,8.0,200800.0,5.8047,5.8047,5.7974,5.7974,200800.0
2010-02-25 13:20:00,8.0,8.01,8.0,8.0,222600.0,5.7974,5.8047,5.7974,5.7974,222600.0
2010-02-25 13:25:00,8.0,8.01,8.0,8.0,331400.0,5.7974,5.8047,5.7974,5.7974,331400.0
2010-02-25 13:30:00,8.0,8.0,8.0,8.0,82800.0,5.7974,5.7974,5.7974,5.7974,82800.0
2010-02-25 13:35:00,8.0,8.01,8.0,8.0,200800.0,5.7974,5.8047,5.7974,5.7974,200800.0
2010-02-25 13:40:00,8.0,8.01,7.98,8.0,491200.0,5.7974,5.8047,5.7829,5.7974,491200.0
2010-02-25 13:45:00,8.0,8.02,7.99,8.0,563600.0,5.7974,5.8119,5.7902,5.7974,563600.0
2010-02-25 13:50:00,8.0,8.02,8.0,8.01,713400.0,5.7974,5.8119,5.7974,5.8047,713400.0
2010-02-25 13:55:00,8.01,8.06,8.01,8.06,643600.0,5.8047,5.8409,5.8047,5.8409,643600.0
2010-02-25 14:00:00,8.06,8.08,8.04,8.04,963000.0,5.8409,5.8554,5.8264,5.8264,963000.0
2010-02-25 14:05:00,8.04,8.05,8.04,8.04,558200.0,5.8264,5.8336,5.8264,5.8264,558200.0
2010-02-25 14:10:00,8.04,8.04,8.02,8.03,741200.0,5.8264,5.8264,5.8119,5.8192,741200.0
2010-02-25 14:15:00,8.03,8.03,8.02,8.03,468600.0,5.8192,5.8192,5.8119,5.8192,468600.0
2010-02-25 14:20:00,8.03,8.06,8.02,8.06,829200.0,5.8192,5.8409,5.8119,5.8409,829200.0
2010-02-25 14:25:00,8.06,8.06,8.04,8.05,447600.0,5.8409,5.8409,5.8264,5.8336,447600.0
2010-02-25 14:30:00,8.05,8.06,8.05,8.06,381000.0,5.8336,5.8409,5.8336,5.8409,381000.0
2010-02-25 14:35:00,8.05,8.07,8.05,8.06,353200.0,5.8336,5.8481,5.8336,5.8409,353200.0
2010-02-25 14:40:00,8.06,8.07,8.06,8.06,646000.0,5.8409,5.8481,5.8409,5.8409,646000.0
2010-02-25 14:45:00,8.06,8.07,8.05,8.05,850800.0,5.8409,5.8481,5.8336,5.8336,850800.0
2010-02-25 14:50:00,8.05,8.05,8.03,8.04,345200.0,5.8336,5.8336,5.8192,5.8264,345200.0
2010-02-25 14:55:00,8.04,8.06,8.03,8.05,1040800.0,5.8264,5.8409,5.8192,5.8336,1040800.0
2010-02-25 15:00:00,8.05,8.05,8.04,8.04,434400.0,5.8336,5.8336,5.8264,5.8264,434400.0
2010-02-25 15:05:00,8.04,8.1,8.04,8.09,1104800.0,5.8264,5.8699,5.8264,5.8626,1104800.0
2010-02-25 15:10:00,8.09,8.1,8.06,8.08,660800.0,5.8626,5.8699,5.8409,5.8554,660800.0
2010-02-25 15:15:00,8.08,8.08,8.06,8.06,493800.0,5.8554,5.8554,5.8409,5.8409,493800.0
2010-02-25 15:20:00,8.06,8.08,8.06,8.07,496400.0,5.8409,5.8554,5.8409,5.8481,496400.0
2010-02-25 15:25:00,8.08,8.08,8.06,8.06,890400.0,5.8554,5.8554,5.8409,5.8409,890400.0
2010-02-25 15:30:00,8.06,8.08,8.05,8.07,1018000.0,5.8409,5.8554,5.8336,5.8481,1018000.0
2010-02-25 15:35:00,8.08,8.08,8.06,8.06,607200.0,5.8554,5.8554,5.8409,5.8409,607200.0
2010-02-25 15:40:00,8.06,8.08,8.06,8.06,1550200.0,5.8409,5.8554,5.8409,5.8409,1550200.0
2010-02-25 15:45:00,8.06,8.07,8.05,8.05,1321800.0,5.8409,5.8481,5.8336,5.8336,1321800.0
2010-02-25 15:50:00,8.05,8.07,8.05,8.07,1594000.0,5.8336,5.8481,5.8336,5.8481,1594000.0
2010-02-25 15:55:00,8.07,8.08,8.06,8.08,1776600.0,5.8481,5.8554,5.8409,5.8554,1776600.0
2010-02-26 09:30:00,8.11,8.12,8.08,8.1,448000.0,5.8771,5.8844,5.8554,5.8699,448000.0
2010-02-26 09:35:00,8.1,8.13,8.09,8.1,352000.0,5.8699,5.8916,5.8626,5.8699,352000.0
2010-02-26 09:40:00,8.1,8.12,8.06,8.09,410800.0,5.8699,5.8844,5.8409,5.8626,410800.0
2010-02-26 09:45:00,8.09,8.11,8.08,8.09,200200.0,5.8626,5.8771,5.8554,5.8626,200200.0
2010-02-26 09:50:00,8.09,8.11,8.08,8.09,211800.0,5.8626,5.8771,5.8554,5.8626,211800.0
2010-02-26 09:55:00,8.09,8.12,8.08,8.09,274800.0,5.8626,5.8844,5.8554,5.8626,274800.0
2010-02-26 10:00:00,8.09,8.11,8.05,8.06,507400.0,5.8626,5.8771,5.8336,5.8409,507400.0
2010-02-26 10:05:00,8.06,8.06,8.04,8.05,488800.0,5.8409,5.8409,5.8264,5.8336,488800.0
2010-02-26 10:10:00,8.05,8.08,8.05,8.08,432400.0,5.8336,5.8554,5.8336,5.8554,432400.0
2010-02-26 10:15:00,8.08,8.12,8.08,8.12,560200.0,5.8554,5.8844,5.8554,5.8844,560200.0
2010-02-26 10:20:00,8.12,8.13,8.1,8.13,828800.0,5.8844,5.8916,5.8699,5.8916,828800.0
2010-02-26 10:25:00,8.13,8.14,8.12,8.13,456200.0,5.8916,5.8989,5.8844,5.8916,456200.0
2010-02-26 10:30:00,8.13,8.13,8.11,8.12,375800.0,5.8916,5.8916,5.8771,5.8844,375800.0
2010-02-26 10:35:00,8.12,8.14,8.11,8.13,430600.0,5.8844,5.8989,5.8771,5.8916,430600.0
2010-02-26 10:40:00,8.13,8.13,8.13,8.13,251600.0,5.8916,5.8916,5.8916,5.8916,251600.0
2010-02-26 10:45:00,8.13,8.14,8.11,8.11,185400.0,5.8916,5.8989,5.8771,5.8771,185400.0
2010-02-26 10:50:00,8.11,8.12,8.1,8.1,232000.0,5.8771,5.8844,5.8699,5.8699,232000.0
2010-02-26 10:55:00,8.1,8.12,8.1,8.12,328400.0,5.8699,5.8844,5.8699,5.8844,328400.0
2010-02-26 11:00:00,8.12,8.13,8.11,8.13,287200.0,5.8844,5.8916,5.8771,5.8916,287200.0
2010-02-26 11:05:00,8.13,8.13,8.11,8.12,255800.0,5.8916,5.8916,5.8771,5.8844,255800.0
2010-02-26 11:10:00,8.12,8.13,8.12,8.13,137600.0,5.8844,5.8916,5.8844,5.8916,137600.0
2010-02-26 11:15:00,8.12,8.15,8.12,8.13,248200.0,5.8844,5.9061,5.8844,5.8916,248200.0
2010-02-26 11:20:00,8.13,8.13,8.11,8.11,300400.0,5.8916,5.8916,5.8771,5.8771,300400.0
2010-02-26 11:25:00,8.12,8.13,8.11,8.11,278000.0,5.8844,5.8916,5.8771,5.8771,278000.0
2010-02-26 11:30:00,8.11,8.12,8.1,8.11,294800.0,5.8771,5.8844,5.8699,5.8771,294800.0
2010-02-26 11:35:00,8.11,8.13,8.11,8.12,184800.0,5.8771,5.8916,5.8771,5.8844,184800.0
2010-02-26 11:40:00,8.12,8.13,8.11,8.12,183600.0,5.8844,5.8916,5.8771,5.8844,183600.0
2010-02-26 11:45:00,8.12,8.12,8.1,8.1,333200.0,5.8844,5.8844,5.8699,5.8699,333200.0
2010-02-26 11:50:00,8.1,8.1,8.09,8.09,214800.0,5.8699,5.8699,5.8626,5.8626,214800.0
2010-02-26 11:55:00,8.09,8.09,8.09,8.09,166800.0,5.8626,5.8626,5.8626,5.8626,166800.0
2010-02-26 12:00:00,8.09,8.09,8.06,8.08,229800.0,5.8626,5.8626,5.8409,5.8554,229800.0
2010-02-26 12:05:00,8.08,8.08,8.06,8.06,188200.0,5.8554,5.8554,5.8409,5.8409,188200.0
2010-02-26 12:10:00,8.06,8.06,8.05,8.06,171600.0,5.8409,5.8409,5.8336,5.8409,171600.0
2010-02-26 12:15:00,8.06,8.07,8.06,8.06,134000.0,5.8409,5.8481,5.8409,5.8409,134000.0
2010-02-26 12:20:00,8.06,8.07,8.06,8.06,169800.0,5.8409,5.8481,5.8409,5.8409,169800.0
2010-02-26 12:25:00,8.06,8.07,8.06,8.06,195400.0,5.8409,5.8481,5.8409,5.8409,195400.0
2010-02-26 12:30:00,8.06,8.07,8.06,8.07,102800.0,5.8409,5.8481,5.8409,5.8481,102800.0
2010-02-26 12:35:00,8.07,8.08,8.06,8.06,303400.0,5.8481,5.8554,5.8409,5.8409,303400.0
2010-02-26 12:40:00,8.07,8.08,8.06,8.07,237800.0,5.8481,5.8554,5.8409,5.8481,237800.0
2010-02-26 12:45:00,8.08,8.08,8.06,8.08,303400.0,5.8554,5.8554,5.8409,5.8554,303400.0
2010-02-26 12:50:00,8.07,8.08,8.07,8.08,386600.0,5.8481,5.8554,5.8481,5.8554,386600.0
2010-02-26 12:55:00,8.08,8.09,8.08,8.09,288800.0,5.8554,5.8626,5.8554,5.8626,288800.0
2010-02-26 13:00:00,8.09,8.11,8.09,8.1,387000.0,5.8626,5.8771,5.8626,5.8699,387000.0
2010-02-26 13:05:00,8.11,8.11,8.1,8.1,77400.0,5.8771,5.8771,5.8699,5.8699,77400.0
2010-02-26 13:10:00,8.1,8.11,8.1,8.11,162600.0,5.8699,5.8771,5.8699,5.8771,162600.0
2010-02-26 13:15:00,8.11,8.12,8.11,8.12,222800.0,5.8771,5.8844,5.8771,5.8844,222800.0
2010-02-26 13:20:00,8.12,8.12,8.11,8.12,350600.0,5.8844,5.8844,5.8771,5.8844,350600.0
2010-02-26 13:25:00,8.12,8.13,8.12,8.13,156000.0,5.8844,5.8916,5.8844,5.8916,156000.0
2010-02-26 13:30:00,8.13,8.13,8.11,8.13,415000.0,5.8916,5.8916,5.8771,5.8916,415000.0
2010-02-26 13:35:00,8.12,8.13,8.11,8.11,151800.0,5.8844,5.8916,5.8771,5.8771,151800.0
2010-02-26 13:40:00,8.12,8.12,8.11,8.11,197800.0,5.8844,5.8844,5.8771,5.8771,197800.0
2010-02-26 13:45:00,8.11,8.12,8.11,8.11,202400.0,5.8771,5.8844,5.8771,5.8771,202400.0
2010-02-26 13:50:00,8.11,8.13,8.11,8.12,330200.0,5.8771,5.8916,5.8771,5.8844,330200.0
2010-02-26 13:55:00,8.13,8.13,8.12,8.13,473800.0,5.8916,5.8916,5.8844,5.8916,473800.0
2010-02-26 14:00:00,8.13,8.13,8.12,8.12,261600.0,5.8916,5.8916,5.8844,5.8844,261600.0
2010-02-26 14:05:00,8.12,8.13,8.12,8.13,898000.0,5.8844,5.8916,5.8844,5.8916,898000.0
2010-02-26 14:10:00,8.13,8.15,8.13,8.15,538000.0,5.8916,5.9061,5.8916,5.9061,538000.0
2010-02-26 14:15:00,8.15,8.17,8.15,8.15,550600.0,5.9061,5.9206,5.9061,5.9061,550600.0
2010-02-26 14:20:00,8.16,8.18,8.15,8.18,752000.0,5.9134,5.9279,5.9061,5.9279,752000.0
2010-02-26 14:25:00,8.18,8.18,8.17,8.18,306800.0,5.9279,5.9279,5.9206,5.9279,306800.0
2010-02-26 14:30:00,8.18,8.19,8.18,8.19,373400.0,5.9279,5.9351,5.9279,5.9351,373400.0
2010-02-26 14:35:00,8.18,8.19,8.18,8.19,280200.0,5.9279,5.9351,5.9279,5.9351,280200.0
2010-02-26 14:40:00,8.19,8.2,8.18,8.2,1444200.0,5.9351,5.9423,5.9279,5.9423,1444200.0
2010-02-26 14:45:00,8.2,8.2,8.19,8.2,324600.0,5.9423,5.9423,5.9351,5.9423,324600.0
2010-02-26 14:50:00,8.2,8.2,8.19,8.19,109600.0,5.9423,5.9423,5.9351,5.9351,109600.0
2010-02-26 14:55:00,8.2,8.2,8.19,8.2,313600.0,5.9423,5.9423,5.9351,5.9423,313600.0
2010-02-26 15:00:00,8.2,8.2,8.2,8.2,275200.0,5.9423,5.9423,5.9423,5.9423,275200.0
2010-02-26 15:05:00,8.2,8.2,8.2,8.2,256400.0,5.9423,5.9423,5.9423,5.9423,256400.0
2010-02-26 15:10:00,8.2,8.22,8.2,8.21,643000.0,5.9423,5.9568,5.9423,5.9496,643000.0
2010-02-26 15:15:00,8.21,8.24,8.21,8.22,963800.0,5.9496,5.9713,5.9496,5.9568,963800.0
2010-02-26 15:20:00,8.22,8.23,8.22,8.22,368200.0,5.9568,5.9641,5.9568,5.9568,368200.0
2010-02-26 15:25:00,8.22,8.23,8.22,8.22,430600.0,5.9568,5.9641,5.9568,5.9568,430600.0
2010-02-26 15:30:00,8.22,8.23,8.22,8.22,597800.0,5.9568,5.9641,5.9568,5.9568,597800.0
2010-02-26 15:35:00,8.22,8.22,8.22,8.22,543200.0,5.9568,5.9568,5.9568,5.9568,543200.0
2010-02-26 15:40:00,8.22,8.22,8.22,8.22,492200.0,5.9568,5.9568,5.9568,5.9568,492200.0
2010-02-26 15:45:00,8.22,8.22,8.21,8.21,848000.0,5.9568,5.9568,5.9496,5.9496,848000.0
2010-02-26 15:50:00,8.22,8.23,8.21,8.23,1371000.0,5.9568,5.9641,5.9496,5.9641,1371000.0
2010-02-26 15:55:00,8.23,8.23,8.22,8.22,3120200.0,5.9641,5.9641,5.9568,5.9568,3120200.0
2010-03-01 09:30:00,8.25,8.33,8.24,8.32,1132000.0,5.9786,6.0366,5.9713,6.0293,1132000.0
2010-03-01 09:35:00,8.32,8.37,8.31,8.34,1446800.0,6.0293,6.0655,6.0221,6.0438,1446800.0
2010-03-01 09:40:00,8.33,8.36,8.33,8.34,1369000.0,6.0366,6.0583,6.0366,6.0438,1369000.0
2010-03-01 09:45:00,8.34,8.34,8.31,8.31,804800.0,6.0438,6.0438,6.0221,6.0221,804800.0
2010-03-01 09:50:00,8.31,8.34,8.31,8.34,1321600.0,6.0221,6.0438,6.0221,6.0438,1321600.0
2010-03-01 09:55:00,8.34,8.36,8.34,8.35,721400.0,6.0438,6.0583,6.0438,6.0511,721400.0
2010-03-01 10:00:00,8.35,8.36,8.33,8.35,855600.0,6.0511,6.0583,6.0366,6.0511,855600.0
2010-03-01 10:05:00,8.35,8.38,8.35,8.36,655000.0,6.0511,6.0728,6.0511,6.0583,655000.0
2010-03-01 10:10:00,8.36,8.38,8.36,8.38,356800.0,6.0583,6.0728,6.0583,6.0728,356800.0
2010-03-01 10:15:00,8.38,8.39,8.38,8.38,478600.0,6.0728,6.08,6.0728,6.0728,478600.0
2010-03-01 10:20:00,8.38,8.38,8.37,8.37,1315800.0,6.0728,6.0728,6.0655,6.0655,1315800.0
2010-03-01 10:25:00,8.38,8.38,8.37,8.38,267000.0,6.0728,6.0728,6.0655,6.0728,267000.0
2010-03-01 10:30:00,8.37,8.38,8.37,8.38,321400.0,6.0655,6.0728,6.0655,6.0728,321400.0
2010-03-01 10:35:00,8.38,8.4,8.38,8.4,578000.0,6.0728,6.0873,6.0728,6.0873,578000.0
2010-03-01 10:40:00,8.4,8.44,8.39,8.44,1115600.0,6.0873,6.1163,6.08,6.1163,1115600.0
2010-03-01 10:45:00,8.44,8.44,8.41,8.41,501400.0,6.1163,6.1163,6.0945,6.0945,501400.0
2010-03-01 10:50:00,8.41,8.42,8.4,8.4,503600.0,6.0945,6.1018,6.0873,6.0873,503600.0
2010-03-01 10:55:00,8.41,8.42,8.4,8.42,413000.0,6.0945,6.1018,6.0873,6.1018,413000.0
2010-03-01 11:00:00,8.42,8.42,8.4,8.4,471600.0,6.1018,6.1018,6.0873,6.0873,471600.0
2010-03-01 11:05:00,8.4,8.44,8.4,8.44,1039200.0,6.0873,6.1163,6.0873,6.1163,1039200.0
2010-03-01 11:10:00,8.44,8.45,8.44,8.44,496000.0,6.1163,6.1235,6.1163,6.1163,496000.0
2010-03-01 11:15:00,8.44,8.44,8.43,8.44,182400.0,6.1163,6.1163,6.109,6.1163,182400.0
2010-03-01 11:20:00,8.43,8.44,8.39,8.39,616200.0,6.109,6.1163,6.08,6.08,616200.0
2010-03-01 11:25:00,8.4,8.42,8.39,8.4,376200.0,6.0873,6.1018,6.08,6.0873,376200.0
2010-03-01 11:30:00,8.41,8.42,8.4,8.4,366200.0,6.0945,6.1018,6.0873,6.0873,366200.0
2010-03-01 11:35:00,8.41,8.41,8.4,8.41,350000.0,6.0945,6.0945,6.0873,6.0945,350000.0
2010-03-01 11:40:00,8.4,8.41,8.39,8.4,479600.0,6.0873,6.0945,6.08,6.0873,479600.0
2010-03-01 11:45:00,8.4,8.4,8.39,8.39,168400.0,6.0873,6.0873,6.08,6.08,168400.0
2010-03-01 11:50:00,8.39,8.4,8.39,8.4,306000.0,6.08,6.0873,6.08,6.0873,306000.0
2010-03-01 11:55:00,8.4,8.4,8.39,8.4,584200.0,6.0873,6.0873,6.08,6.0873,584200.0
2010-03-01 12:00:00,8.4,8.42,8.4,8.42,365200.0,6.0873,6.1018,6.0873,6.1018,365200.0
2010-03-01 12:05:00,8.42,8.44,8.41,8.44,678000.0,6.1018,6.1163,6.0945,6.1163,678000.0
2010-03-01 12:10:00,8.44,8.44,8.43,8.43,327200.0,6.1163,6.1163,6.109,6.109,327200.0
2010-03-01 12:15:00,8.43,8.44,8.42,8.43,255000.0,6.109,6.1163,6.1018,6.109,255000.0
2010-03-01 12:20:00,8.42,8.43,8.42,8.43,215400.0,6.1018,6.109,6.1018,6.109,215400.0
2010-03-01 12:25:00,8.42,8.43,8.4,8.41,1107800.0,6.1018,6.109,6.0873,6.0945,1107800.0
2010-03-01 12:30:00,8.41,8.41,8.4,8.4,488800.0,6.0945,6.0945,6.0873,6.0873,488800.0
2010-03-01 12:35:00,8.4,8.4,8.4,8.4,59400.0,6.0873,6.0873,6.0873,6.0873,59400.0
2010-03-01 12:40:00,8.4,8.4,8.4,8.4,118000.0,6.0873,6.0873,6.0873,6.0873,118000.0
2010-03-01 12:45:00,8.4,8.4,8.38,8.38,306000.0,6.0873,6.0873,6.0728,6.0728,306000.0
2010-03-01 12:50:00,8.38,8.4,8.37,8.4,758800.0,6.0728,6.0873,6.0655,6.0873,758800.0
2010-03-01 12:55:00,8.4,8.4,8.38,8.38,715200.0,6.0873,6.0873,6.0728,6.0728,715200.0
2010-03-01 13:00:00,8.38,8.38,8.37,8.37,167600.0,6.0728,6.0728,6.0655,6.0655,167600.0
2010-03-01 13:05:00,8.37,8.38,8.36,8.37,73200.0,6.0655,6.0728,6.0583,6.0655,73200.0
2010-03-01 13:10:00,8.36,8.37,8.36,8.36,65800.0,6.0583,6.0655,6.0583,6.0583,65800.0
2010-03-01 13:15:00,8.36,8.37,8.36,8.36,270400.0,6.0583,6.0655,6.0583,6.0583,270400.0
2010-03-01 13:20:00,8.36,8.36,8.36,8.36,137800.0,6.0583,6.0583,6.0583,6.0583,137800.0
2010-03-01 13:25:00,8.36,8.36,8.35,8.35,393000.0,6.0583,6.0583,6.0511,6.0511,393000.0
2010-03-01 13:30:00,8.36,8.38,8.35,8.38,394000.0,6.0583,6.0728,6.0511,6.0728,394000.0
2010-03-01 13:35:00,8.38,8.38,8.38,8.38,124600.0,6.0728,6.0728,6.0728,6.0728,124600.0
2010-03-01 13:40:00,8.38,8.38,8.38,8.38,195400.0,6.0728,6.0728,6.0728,6.0728,195400.0
2010-03-01 13:45:00,8.38,8.38,8.38,8.38,118000.0,6.0728,6.0728,6.0728,6.0728,118000.0
2010-03-01 13:50:00,8.38,8.38,8.37,8.38,521200.0,6.0728,6.0728,6.0655,6.0728,521200.0
2010-03-01 13:55:00,8.38,8.38,8.37,8.37,357200.0,6.0728,6.0728,6.0655,6.0655,357200.0
2010-03-01 14:00:00,8.37,8.38,8.36,8.36,126800.0,6.0655,6.0728,6.0583,6.0583,126800.0
2010-03-01 14:05:00,8.36,8.37,8.35,8.35,207800.0,6.0583,6.0655,6.0511,6.0511,207800.0
2010-03-01 14:10:00,8.35,8.36,8.34,8.35,334800.0,6.0511,6.0583,6.0438,6.0511,334800.0
2010-03-01 14:15:00,8.35,8.38,8.35,8.37,308800.0,6.0511,6.0728,6.0511,6.0655,308800.0
2010-03-01 14:20:00,8.37,8.37,8.36,8.37,315000.0,6.0655,6.0655,6.0583,6.0655,315000.0
2010-03-01 14:25:00,8.37,8.38,8.37,8.38,116800.0,6.0655,6.0728,6.0655,6.0728,116800.0
2010-03-01 14:30:00,8.38,8.38,8.37,8.37,247200.0,6.0728,6.0728,6.0655,6.0655,247200.0
2010-03-01 14:35:00,8.37,8.37,8.37,8.37,74400.0,6.0655,6.0655,6.0655,6.0655,74400.0
2010-03-01 14:40:00,8.37,8.37,8.36,8.37,459600.0,6.0655,6.0655,6.0583,6.0655,459600.0
2010-03-01 14:45:00,8.37,8.38,8.37,8.38,273800.0,6.0655,6.0728,6.0655,6.0728,273800.0
2010-03-01 14:50:00,8.38,8.39,8.37,8.38,758200.0,6.0728,6.08,6.0655,6.0728,758200.0
2010-03-01 14:55:00,8.39,8.4,8.38,8.39,247000.0,6.08,6.0873,6.0728,6.08,247000.0
2010-03-01 15:00:00,8.39,8.39,8.37,8.38,362200.0,6.08,6.08,6.0655,6.0728,362200.0
2010-03-01 15:05:00,8.38,8.38,8.36,8.37,352000.0,6.0728,6.0728,6.0583,6.0655,352000.0
2010-03-01 15:10:00,8.37,8.37,8.36,8.36,270200.0,6.0655,6.0655,6.0583,6.0583,270200.0
2010-03-01 15:15:00,8.36,8.38,8.36,8.38,348400.0,6.0583,6.0728,6.0583,6.0728,348400.0
2010-03-01 15:20:00,8.37,8.4,8.37,8.4,1259000.0,6.0655,6.0873,6.0655,6.0873,1259000.0
2010-03-01 15:25:00,8.4,8.4,8.38,8.38,563400.0,6.0873,6.0873,6.0728,6.0728,563400.0
2010-03-01 15:30:00,8.38,8.4,8.38,8.4,1449200.0,6.0728,6.0873,6.0728,6.0873,1449200.0
2010-03-01 15:35:00,8.4,8.4,8.38,8.39,498800.0,6.0873,6.0873,6.0728,6.08,498800.0
2010-03-01 15:40:00,8.39,8.4,8.38,8.38,591600.0,6.08,6.0873,6.0728,6.0728,591600.0
2010-03-01 15:45:00,8.39,8.39,8.38,8.38,1239800.0,6.08,6.08,6.0728,6.0728,1239800.0
2010-03-01 15:50:00,8.38,8.4,8.38,8.4,1951800.0,6.0728,6.0873,6.0728,6.0873,1951800.0
2010-03-01 15:55:00,8.4,8.42,8.4,8.42,2911000.0,6.0873,6.1018,6.0873,6.1018,2911000.0
2010-03-02 09:30:00,8.42,8.45,8.38,8.45,814800.0,6.1018,6.1235,6.0728,6.1235,814800.0
2010-03-02 09:35:00,8.44,8.45,8.4,8.42,611400.0,6.1163,6.1235,6.0873,6.1018,611400.0
2010-03-02 09:40:00,8.43,8.45,8.42,8.45,710000.0,6.109,6.1235,6.1018,6.1235,710000.0
2010-03-02 09:45:00,8.45,8.49,8.44,8.45,928600.0,6.1235,6.1525,6.1163,6.1235,928600.0
2010-03-02 09:50:00,8.45,8.46,8.43,8.44,992000.0,6.1235,6.1308,6.109,6.1163,992000.0
2010-03-02 09:55:00,8.45,8.46,8.44,8.45,668000.0,6.1235,6.1308,6.1163,6.1235,668000.0
2010-03-02 10:00:00,8.46,8.46,8.42,8.42,2313600.0,6.1308,6.1308,6.1018,6.1018,2313600.0
2010-03-02 10:05:00,8.42,8.43,8.42,8.42,571400.0,6.1018,6.109,6.1018,6.1018,571400.0
2010-03-02 10:10:00,8.42,8.42,8.4,8.4,413600.0,6.1018,6.1018,6.0873,6.0873,413600.0
2010-03-02 10:15:00,8.4,8.4,8.37,8.37,638400.0,6.0873,6.0873,6.0655,6.0655,638400.0
2010-03-02 10:20:00,8.37,8.4,8.37,8.4,779400.0,6.0655,6.0873,6.0655,6.0873,779400.0
2010-03-02 10:25:00,8.4,8.42,8.39,8.4,670200.0,6.0873,6.1018,6.08,6.0873,670200.0
2010-03-02 10:30:00,8.4,8.42,8.4,8.41,604800.0,6.0873,6.1018,6.0873,6.0945,604800.0
2010-03-02 10:35:00,8.42,8.44,8.41,8.44,650800.0,6.1018,6.1163,6.0945,6.1163,650800.0
2010-03-02 10:40:00,8.44,8.44,8.43,8.43,266000.0,6.1163,6.1163,6.109,6.109,266000.0
2010-03-02 10:45:00,8.43,8.44,8.42,8.43,478600.0,6.109,6.1163,6.1018,6.109,478600.0
2010-03-02 10:50:00,8.43,8.43,8.42,8.42,186000.0,6.109,6.109,6.1018,6.1018,186000.0
2010-03-02 10:55:00,8.42,8.43,8.41,8.41,271400.0,6.1018,6.109,6.0945,6.0945,271400.0
2010-03-02 11:00:00,8.42,8.43,8.41,8.43,506000.0,6.1018,6.109,6.0945,6.109,506000.0
2010-03-02 11:05:00,8.43,8.44,8.42,8.43,432400.0,6.109,6.1163,6.1018,6.109,432400.0
2010-03-02 11:10:00,8.43,8.45,8.43,8.44,317600.0,6.109,6.1235,6.109,6.1163,317600.0
2010-03-02 11:15:00,8.44,8.44,8.43,8.44,339800.0,6.1163,6.1163,6.109,6.1163,339800.0
2010-03-02 11:20:00,8.44,8.44,8.43,8.43,500000.0,6.1163,6.1163,6.109,6.109,500000.0
2010-03-02 11:25:00,8.44,8.45,8.44,8.45,355400.0,6.1163,6.1235,6.1163,6.1235,355400.0
2010-03-02 11:30:00,8.45,8.46,8.43,8.44,227000.0,6.1235,6.1308,6.109,6.1163,227000.0
2010-03-02 11:35:00,8.44,8.44,8.42,8.42,759600.0,6.1163,6.1163,6.1018,6.1018,759600.0
2010-03-02 11:40:00,8.42,8.44,8.41,8.42,1099200.0,6.1018,6.1163,6.0945,6.1018,1099200.0
2010-03-02 11:45:00,8.42,8.42,8.4,8.4,242200.0,6.1018,6.1018,6.0873,6.0873,242200.0
2010-03-02 11:50:00,8.4,8.42,8.4,8.42,480400.0,6.0873,6.1018,6.0873,6.1018,480400.0
2010-03-02 11:55:00,8.41,8.42,8.41,8.42,172600.0,6.0945,6.1018,6.0945,6.1018,172600.0
2010-03-02 12:00:00,8.42,8.43,8.42,8.43,143800.0,6.1018,6.109,6.1018,6.109,143800.0
2010-03-02 12:05:00,8.43,8.46,8.43,8.43,1588400.0,6.109,6.1308,6.109,6.109,1588400.0
2010-03-02 12:10:00,8.43,8.44,8.42,8.42,249000.0,6.109,6.1163,6.1018,6.1018,249000.0
2010-03-02 12:15:00,8.43,8.43,8.42,8.43,277400.0,6.109,6.109,6.1018,6.109,277400.0
2010-03-02 12:20:00,8.42,8.43,8.42,8.42,122800.0,6.1018,6.109,6.1018,6.1018,122800.0
2010-03-02 12:25:00,8.42,8.43,8.42,8.43,108600.0,6.1018,6.109,6.1018,6.109,108600.0
2010-03-02 12:30:00,8.43,8.44,8.41,8.41,427400.0,6.109,6.1163,6.0945,6.0945,427400.0
2010-03-02 12:35:00,8.41,8.42,8.4,8.4,570600.0,6.0945,6.1018,6.0873,6.0873,570600.0
2010-03-02 12:40:00,8.4,8.4,8.38,8.4,315600.0,6.0873,6.0873,6.0728,6.0873,315600.0
2010-03-02 12:45:00,8.4,8.4,8.38,8.4,1425000.0,6.0873,6.0873,6.0728,6.0873,1425000.0
2010-03-02 12:50:00,8.4,8.4,8.38,8.38,204200.0,6.0873,6.0873,6.0728,6.0728,204200.0
2010-03-02 12:55:00,8.39,8.4,8.38,8.4,264000.0,6.08,6.0873,6.0728,6.0873,264000.0
2010-03-02 13:00:00,8.4,8.4,8.4,8.4,357400.0,6.0873,6.0873,6.0873,6.0873,357400.0
2010-03-02 13:05:00,8.4,8.4,8.39,8.39,294400.0,6.0873,6.0873,6.08,6.08,294400.0
2010-03-02 13:10:00,8.39,8.39,8.37,8.38,394800.0,6.08,6.08,6.0655,6.0728,394800.0
2010-03-02 13:15:00,8.38,8.38,8.36,8.36,152200.0,6.0728,6.0728,6.0583,6.0583,152200.0
2010-03-02 13:20:00,8.36,8.37,8.35,8.37,429000.0,6.0583,6.0655,6.0511,6.0655,429000.0
2010-03-02 13:25:00,8.37,8.38,8.37,8.38,600400.0,6.0655,6.0728,6.0655,6.0728,600400.0
2010-03-02 13:30:00,8.38,8.38,8.38,8.38,86000.0,6.0728,6.0728,6.0728,6.0728,86000.0
2010-03-02 13:35:00,8.38,8.38,8.38,8.38,57400.0,6.0728,6.0728,6.0728,6.0728,57400.0
2010-03-02 13:40:00,8.38,8.38,8.38,8.38,156600.0,6.0728,6.0728,6.0728,6.0728,156600.0
2010-03-02 13:45:00,8.38,8.38,8.37,8.38,613200.0,6.0728,6.0728,6.0655,6.0728,613200.0
2010-03-02 13:50:00,8.38,8.4,8.38,8.4,707200.0,6.0728,6.0873,6.0728,6.0873,707200.0
2010-03-02 13:55:00,8.4,8.4,8.4,8.4,287400.0,6.0873,6.0873,6.0873,6.0873,287400.0
2010-03-02 14:00:00,8.4,8.4,8.4,8.4,197800.0,6.0873,6.0873,6.0873,6.0873,197800.0
2010-03-02 14:05:00,8.4,8.4,8.38,8.38,312000.0,6.0873,6.0873,6.0728,6.0728,312000.0
2010-03-02 14:10:00,8.38,8.38,8.37,8.37,546400.0,6.0728,6.0728,6.0655,6.0655,546400.0
2010-03-02 14:15:00,8.37,8.38,8.37,8.37,449400.0,6.0655,6.0728,6.0655,6.0655,449400.0
2010-03-02 14:20:00,8.37,8.37,8.36,8.36,422000.0,6.0655,6.0655,6.0583,6.0583,422000.0
2010-03-02 14:25:00,8.36,8.36,8.35,8.35,349600.0,6.0583,6.0583,6.0511,6.0511,349600.0
2010-03-02 14:30:00,8.35,8.38,8.35,8.37,412600.0,6.0511,6.0728,6.0511,6.0655,412600.0
2010-03-02 14:35:00,8.38,8.4,8.37,8.4,624600.0,6.0728,6.0873,6.0655,6.0873,624600.0
2010-03-02 14:40:00,8.4,8.41,8.4,8.4,298200.0,6.0873,6.0945,6.0873,6.0873,298200.0
2010-03-02 14:45:00,8.4,8.4,8.39,8.4,111600.0,6.0873,6.0873,6.08,6.0873,111600.0
2010-03-02 14:50:00,8.39,8.4,8.38,8.38,263400.0,6.08,6.0873,6.0728,6.0728,263400.0
2010-03-02 14:55:00,8.38,8.39,8.38,8.38,256200.0,6.0728,6.08,6.0728,6.0728,256200.0
2010-03-02 15:00:00,8.38,8.4,8.38,8.39,331000.0,6.0728,6.0873,6.0728,6.08,331000.0
2010-03-02 15:05:00,8.4,8.4,8.38,8.38,483600.0,6.0873,6.0873,6.0728,6.0728,483600.0
2010-03-02 15:10:00,8.38,8.38,8.37,8.38,325600.0,6.0728,6.0728,6.0655,6.0728,325600.0
2010-03-02 15:15:00,8.37,8.38,8.36,8.37,1320000.0,6.0655,6.0728,6.0583,6.0655,1320000.0
2010-03-02 15:20:00,8.37,8.38,8.36,8.38,706400.0,6.0655,6.0728,6.0583,6.0728,706400.0
2010-03-02 15:25:00,8.38,8.38,8.37,8.38,784200.0,6.0728,6.0728,6.0655,6.0728,784200.0
2010-03-02 15:30:00,8.38,8.4,8.37,8.4,576200.0,6.0728,6.0873,6.0655,6.0873,576200.0
2010-03-02 15:35:00,8.39,8.4,8.37,8.38,809200.0,6.08,6.0873,6.0655,6.0728,809200.0
2010-03-02 15:40:00,8.38,8.38,8.37,8.38,624000.0,6.0728,6.0728,6.0655,6.0728,624000.0
2010-03-02 15:45:00,8.38,8.4,8.38,8.4,904600.0,6.0728,6.0873,6.0728,6.0873,904600.0
2010-03-02 15:50:00,8.39,8.4,8.38,8.4,1327000.0,6.08,6.0873,6.0728,6.0873,1327000.0
2010-03-02 15:55:00,8.4,8.41,8.4,8.4,1442400.0,6.0873,6.0945,6.0873,6.0873,1442400.0
2010-03-03 09:30:00,8.45,8.46,8.43,8.46,333600.0,6.1235,6.1308,6.109,6.1308,333600.0
2010-03-03 09:35:00,8.46,8.47,8.44,8.45,445200.0,6.1308,6.138,6.1163,6.1235,445200.0
2010-03-03 09:40:00,8.45,8.47,8.45,8.46,426600.0,6.1235,6.138,6.1235,6.1308,426600.0
2010-03-03 09:45:00,8.46,8.49,8.46,8.48,670400.0,6.1308,6.1525,6.1308,6.1453,670400.0
2010-03-03 09:50:00,8.48,8.49,8.45,8.46,534200.0,6.1453,6.1525,6.1235,6.1308,534200.0
2010-03-03 09:55:00,8.46,8.47,8.44,8.44,440400.0,6.1308,6.138,6.1163,6.1163,440400.0
2010-03-03 10:00:00,8.45,8.47,8.45,8.46,729600.0,6.1235,6.138,6.1235,6.1308,729600.0
2010-03-03 10:05:00,8.46,8.47,8.43,8.44,752600.0,6.1308,6.138,6.109,6.1163,752600.0
2010-03-03 10:10:00,8.43,8.44,8.43,8.43,286000.0,6.109,6.1163,6.109,6.109,286000.0
2010-03-03 10:15:00,8.44,8.46,8.43,8.45,597600.0,6.1163,6.1308,6.109,6.1235,597600.0
2010-03-03 10:20:00,8.46,8.46,8.44,8.44,298600.0,6.1308,6.1308,6.1163,6.1163,298600.0
2010-03-03 10:25:00,8.44,8.45,8.43,8.44,762600.0,6.1163,6.1235,6.109,6.1163,762600.0
2010-03-03 10:30:00,8.44,8.45,8.43,8.44,454600.0,6.1163,6.1235,6.109,6.1163,454600.0
2010-03-03 10:35:00,8.44,8.44,8.44,8.44,230200.0,6.1163,6.1163,6.1163,6.1163,230200.0
2010-03-03 10:40:00,8.44,8.44,8.44,8.44,57600.0,6.1163,6.1163,6.1163,6.1163,57600.0
2010-03-03 10:45:00,8.44,8.44,8.44,8.44,159600.0,6.1163,6.1163,6.1163,6.1163,159600.0
2010-03-03 10:50:00,8.44,8.46,8.44,8.44,901000.0,6.1163,6.1308,6.1163,6.1163,901000.0
2010-03-03 10:55:00,8.44,8.47,8.44,8.46,428200.0,6.1163,6.138,6.1163,6.1308,428200.0
2010-03-03 11:00:00,8.46,8.47,8.46,8.47,268400.0,6.1308,6.138,6.1308,6.138,268400.0
2010-03-03 11:05:00,8.47,8.48,8.47,8.47,325000.0,6.138,6.1453,6.138,6.138,325000.0
2010-03-03 11:10:00,8.47,8.47,8.47,8.47,76000.0,6.138,6.138,6.138,6.138,76000.0
2010-03-03 11:15:00,8.47,8.47,8.47,8.47,59400.0,6.138,6.138,6.138,6.138,59400.0
2010-03-03 11:20:00,8.47,8.47,8.47,8.47,249600.0,6.138,6.138,6.138,6.138,249600.0
2010-03-03 11:25:00,8.47,8.47,8.46,8.46,486200.0,6.138,6.138,6.1308,6.1308,486200.0
2010-03-03 11:30:00,8.46,8.46,8.46,8.46,37600.0,6.1308,6.1308,6.1308,6.1308,37600.0
2010-03-03 11:35:00,8.46,8.46,8.45,8.46,374600.0,6.1308,6.1308,6.1235,6.1308,374600.0
2010-03-03 11:40:00,8.46,8.46,8.45,8.46,241200.0,6.1308,6.1308,6.1235,6.1308,241200.0
2010-03-03 11:45:00,8.45,8.46,8.45,8.46,61000.0,6.1235,6.1308,6.1235,6.1308,61000.0
2010-03-03 11:50:00,8.46,8.46,8.45,8.46,79800.0,6.1308,6.1308,6.1235,6.1308,79800.0
2010-03-03 11:55:00,8.45,8.47,8.45,8.47,512600.0,6.1235,6.138,6.1235,6.138,512600.0
2010-03-03 12:00:00,8.46,8.47,8.46,8.46,210400.0,6.1308,6.138,6.1308,6.1308,210400.0
2010-03-03 12:05:00,8.46,8.46,8.45,8.45,586800.0,6.1308,6.1308,6.1235,6.1235,586800.0
2010-03-03 12:10:00,8.45,8.45,8.44,8.45,90000.0,6.1235,6.1235,6.1163,6.1235,90000.0
2010-03-03 12:15:00,8.45,8.45,8.44,8.44,122400.0,6.1235,6.1235,6.1163,6.1163,122400.0
2010-03-03 12:20:00,8.44,8.45,8.43,8.44,286600.0,6.1163,6.1235,6.109,6.1163,286600.0
2010-03-03 12:25:00,8.44,8.44,8.43,8.43,1171000.0,6.1163,6.1163,6.109,6.109,1171000.0
2010-03-03 12:30:00,8.43,8.43,8.4,8.41,1410000.0,6.109,6.109,6.0873,6.0945,1410000.0
2010-03-03 12:35:00,8.41,8.41,8.4,8.4,545200.0,6.0945,6.0945,6.0873,6.0873,545200.0
2010-03-03 12:40:00,8.41,8.42,8.41,8.42,104600.0,6.0945,6.1018,6.0945,6.1018,104600.0
2010-03-03 12:45:00,8.42,8.42,8.42,8.42,83200.0,6.1018,6.1018,6.1018,6.1018,83200.0
2010-03-03 12:50:00,8.42,8.42,8.41,8.42,457600.0,6.1018,6.1018,6.0945,6.1018,457600.0
2010-03-03 12:55:00,8.41,8.42,8.41,8.41,117200.0,6.0945,6.1018,6.0945,6.0945,117200.0
2010-03-03 13:00:00,8.42,8.42,8.41,8.42,56600.0,6.1018,6.1018,6.0945,6.1018,56600.0
2010-03-03 13:05:00,8.42,8.42,8.41,8.41,184800.0,6.1018,6.1018,6.0945,6.0945,184800.0
2010-03-03 13:10:00,8.41,8.42,8.41,8.42,67400.0,6.0945,6.1018,6.0945,6.1018,67400.0
2010-03-03 13:15:00,8.42,8.44,8.41,8.44,604600.0,6.1018,6.1163,6.0945,6.1163,604600.0
2010-03-03 13:20:00,8.44,8.44,8.43,8.44,343800.0,6.1163,6.1163,6.109,6.1163,343800.0
2010-03-03 13:25:00,8.44,8.44,8.42,8.43,941200.0,6.1163,6.1163,6.1018,6.109,941200.0
2010-03-03 13:30:00,8.43,8.43,8.41,8.42,683000.0,6.109,6.109,6.0945,6.1018,683000.0
2010-03-03 13:35:00,8.42,8.42,8.4,8.41,503400.0,6.1018,6.1018,6.0873,6.0945,503400.0
2010-03-03 13:40:00,8.41,8.42,8.4,8.42,468000.0,6.0945,6.1018,6.0873,6.1018,468000.0
2010-03-03 13:45:00,8.42,8.42,8.41,8.42,222000.0,6.1018,6.1018,6.0945,6.1018,222000.0
2010-03-03 13:50:00,8.42,8.42,8.4,8.4,260400.0,6.1018,6.1018,6.0873,6.0873,260400.0
2010-03-03 13:55:00,8.4,8.4,8.4,8.4,101400.0,6.0873,6.0873,6.0873,6.0873,101400.0
2010-03-03 14:00:00,8.4,8.4,8.4,8.4,331200.0,6.0873,6.0873,6.0873,6.0873,331200.0
2010-03-03 14:05:00,8.4,8.4,8.39,8.4,298200.0,6.0873,6.0873,6.08,6.0873,298200.0
2010-03-03 14:10:00,8.39,8.4,8.39,8.4,200600.0,6.08,6.0873,6.08,6.0873,200600.0
2010-03-03 14:15:00,8.4,8.42,8.39,8.4,787600.0,6.0873,6.1018,6.08,6.0873,787600.0
2010-03-03 14:20:00,8.41,8.42,8.4,8.4,907000.0,6.0945,6.1018,6.0873,6.0873,907000.0
2010-03-03 14:25:00,8.4,8.42,8.4,8.42,525400.0,6.0873,6.1018,6.0873,6.1018,525400.0
2010-03-03 14:30:00,8.42,8.43,8.41,8.42,498400.0,6.1018,6.109,6.0945,6.1018,498400.0
2010-03-03 14:35:00,8.43,8.43,8.42,8.42,590800.0,6.109,6.109,6.1018,6.1018,590800.0
2010-03-03 14:40:00,8.42,8.43,8.4,8.42,516400.0,6.1018,6.109,6.0873,6.1018,516400.0
2010-03-03 14:45:00,8.41,8.42,8.4,8.4,1189400.0,6.0945,6.1018,6.0873,6.0873,1189400.0
2010-03-03 14:50:00,8.4,8.44,8.4,8.43,1162400.0,6.0873,6.1163,6.0873,6.109,1162400.0
2010-03-03 14:55:00,8.43,8.45,8.43,8.44,300200.0,6.109,6.1235,6.109,6.1163,300200.0
2010-03-03 15:00:00,8.44,8.45,8.42,8.43,785000.0,6.1163,6.1235,6.1018,6.109,785000.0
2010-03-03 15:05:00,8.43,8.45,8.43,8.44,1199200.0,6.109,6.1235,6.109,6.1163,1199200.0
2010-03-03 15:10:00,8.44,8.45,8.43,8.45,756800.0,6.1163,6.1235,6.109,6.1235,756800.0
2010-03-03 15:15:00,8.45,8.46,8.44,8.44,411400.0,6.1235,6.1308,6.1163,6.1163,411400.0
2010-03-03 15:20:00,8.44,8.47,8.43,8.47,1240600.0,6.1163,6.138,6.109,6.138,1240600.0
2010-03-03 15:25:00,8.47,8.47,8.45,8.46,640600.0,6.138,6.138,6.1235,6.1308,640600.0
2010-03-03 15:30:00,8.46,8.47,8.45,8.47,782800.0,6.1308,6.138,6.1235,6.138,782800.0
2010-03-03 15:35:00,8.47,8.48,8.46,8.47,1510000.0,6.138,6.1453,6.1308,6.138,1510000.0
2010-03-03 15:40:00,8.47,8.47,8.46,8.47,1321400.0,6.138,6.138,6.1308,6.138,1321400.0
2010-03-03 15:45:00,8.47,8.49,8.47,8.49,871400.0,6.138,6.1525,6.138,6.1525,871400.0
2010-03-03 15:50:00,8.49,8.49,8.48,8.49,1628600.0,6.1525,6.1525,6.1453,6.1525,1628600.0
2010-03-03 15:55:00,8.49,8.49,8.47,8.48,1836000.0,6.1525,6.1525,6.138,6.1453,1836000.0
2010-03-04 09:30:00,8.5,8.58,8.49,8.54,770800.0,6.1598,6.2177,6.1525,6.1887,770800.0
2010-03-04 09:35:00,8.54,8.56,8.53,8.55,576000.0,6.1887,6.2032,6.1815,6.196,576000.0
2010-03-04 09:40:00,8.55,8.56,8.52,8.54,591000.0,6.196,6.2032,6.1742,6.1887,591000.0
2010-03-04 09:45:00,8.54,8.55,8.52,8.54,364400.0,6.1887,6.196,6.1742,6.1887,364400.0
2010-03-04 09:50:00,8.54,8.57,8.53,8.56,280000.0,6.1887,6.2105,6.1815,6.2032,280000.0
2010-03-04 09:55:00,8.56,8.58,8.56,8.56,274000.0,6.2032,6.2177,6.2032,6.2032,274000.0
2010-03-04 10:00:00,8.56,8.58,8.55,8.56,324400.0,6.2032,6.2177,6.196,6.2032,324400.0
2010-03-04 10:05:00,8.55,8.56,8.51,8.51,484800.0,6.196,6.2032,6.167,6.167,484800.0
2010-03-04 10:10:00,8.51,8.52,8.49,8.49,739400.0,6.167,6.1742,6.1525,6.1525,739400.0
2010-03-04 10:15:00,8.49,8.51,8.49,8.51,286800.0,6.1525,6.167,6.1525,6.167,286800.0
2010-03-04 10:20:00,8.51,8.51,8.49,8.5,302800.0,6.167,6.167,6.1525,6.1598,302800.0
2010-03-04 10:25:00,8.5,8.5,8.49,8.49,114200.0,6.1598,6.1598,6.1525,6.1525,114200.0
2010-03-04 10:30:00,8.49,8.5,8.48,8.49,610800.0,6.1525,6.1598,6.1453,6.1525,610800.0
2010-03-04 10:35:00,8.49,8.51,8.48,8.5,404600.0,6.1525,6.167,6.1453,6.1598,404600.0
2010-03-04 10:40:00,8.5,8.5,8.49,8.49,260200.0,6.1598,6.1598,6.1525,6.1525,260200.0
2010-03-04 10:45:00,8.49,8.49,8.47,8.49,206000.0,6.1525,6.1525,6.138,6.1525,206000.0
2010-03-04 10:50:00,8.48,8.49,8.47,8.47,125200.0,6.1453,6.1525,6.138,6.138,125200.0
2010-03-04 10:55:00,8.47,8.51,8.47,8.5,568600.0,6.138,6.167,6.138,6.1598,568600.0
2010-03-04 11:00:00,8.49,8.51,8.49,8.5,80400.0,6.1525,6.167,6.1525,6.1598,80400.0
2010-03-04 11:05:00,8.5,8.52,8.5,8.51,327200.0,6.1598,6.1742,6.1598,6.167,327200.0
2010-03-04 11:10:00,8.52,8.52,8.51,8.51,233200.0,6.1742,6.1742,6.167,6.167,233200.0
2010-03-04 11:15:00,8.51,8.51,8.51,8.51,100200.0,6.167,6.167,6.167,6.167,100200.0
2010-03-04 11:20:00,8.51,8.52,8.51,8.52,228600.0,6.167,6.1742,6.167,6.1742,228600.0
2010-03-04 11:25:00,8.52,8.53,8.52,8.52,288800.0,6.1742,6.1815,6.1742,6.1742,288800.0
2010-03-04 11:30:00,8.52,8.53,8.52,8.52,257200.0,6.1742,6.1815,6.1742,6.1742,257200.0
2010-03-04 11:35:00,8.52,8.54,8.52,8.54,314000.0,6.1742,6.1887,6.1742,6.1887,314000.0
2010-03-04 11:40:00,8.54,8.55,8.53,8.55,675600.0,6.1887,6.196,6.1815,6.196,675600.0
2010-03-04 11:45:00,8.55,8.55,8.54,8.54,51600.0,6.196,6.196,6.1887,6.1887,51600.0
2010-03-04 11:50:00,8.54,8.54,8.52,8.53,388400.0,6.1887,6.1887,6.1742,6.1815,388400.0
2010-03-04 11:55:00,8.53,8.54,8.53,8.54,57600.0,6.1815,6.1887,6.1815,6.1887,57600.0
2010-03-04 12:00:00,8.54,8.54,8.52,8.52,444400.0,6.1887,6.1887,6.1742,6.1742,444400.0
2010-03-04 12:05:00,8.52,8.53,8.52,8.52,152400.0,6.1742,6.1815,6.1742,6.1742,152400.0
2010-03-04 12:10:00,8.52,8.53,8.52,8.52,308800.0,6.1742,6.1815,6.1742,6.1742,308800.0
2010-03-04 12:15:00,8.52,8.52,8.51,8.51,37800.0,6.1742,6.1742,6.167,6.167,37800.0
2010-03-04 12:20:00,8.52,8.52,8.51,8.51,141000.0,6.1742,6.1742,6.167,6.167,141000.0
2010-03-04 12:25:00,8.51,8.52,8.51,8.51,32000.0,6.167,6.1742,6.167,6.167,32000.0
2010-03-04 12:30:00,8.51,8.52,8.51,8.51,62000.0,6.167,6.1742,6.167,6.167,62000.0
2010-03-04 12:35:00,8.51,8.51,8.49,8.49,199000.0,6.167,6.167,6.1525,6.1525,199000.0
2010-03-04 12:40:00,8.49,8.51,8.49,8.5,118800.0,6.1525,6.167,6.1525,6.1598,118800.0
2010-03-04 12:45:00,8.5,8.51,8.5,8.5,173200.0,6.1598,6.167,6.1598,6.1598,173200.0
2010-03-04 12:50:00,8.5,8.52,8.5,8.51,328000.0,6.1598,6.1742,6.1598,6.167,328000.0
2010-03-04 12:55:00,8.51,8.52,8.51,8.51,77800.0,6.167,6.1742,6.167,6.167,77800.0
2010-03-04 13:00:00,8.51,8.53,8.51,8.53,263400.0,6.167,6.1815,6.167,6.1815,263400.0
2010-03-04 13:05:00,8.53,8.54,8.53,8.53,114800.0,6.1815,6.1887,6.1815,6.1815,114800.0
2010-03-04 13:10:00,8.53,8.54,8.53,8.54,58600.0,6.1815,6.1887,6.1815,6.1887,58600.0
2010-03-04 13:15:00,8.54,8.54,8.53,8.53,248000.0,6.1887,6.1887,6.1815,6.1815,248000.0
2010-03-04 13:20:00,8.53,8.54,8.53,8.53,402600.0,6.1815,6.1887,6.1815,6.1815,402600.0
2010-03-04 13:25:00,8.53,8.54,8.53,8.53,322800.0,6.1815,6.1887,6.1815,6.1815,322800.0
2010-03-04 13:30:00,8.53,8.54,8.53,8.54,233400.0,6.1815,6.1887,6.1815,6.1887,233400.0
2010-03-04 13:35:00,8.54,8.54,8.53,8.53,191000.0,6.1887,6.1887,6.1815,6.1815,191000.0
2010-03-04 13:40:00,8.53,8.53,8.51,8.53,249200.0,6.1815,6.1815,6.167,6.1815,249200.0
2010-03-04 13:45:00,8.53,8.53,8.51,8.52,331600.0,6.1815,6.1815,6.167,6.1742,331600.0
2010-03-04 13:50:00,8.52,8.53,8.51,8.53,290000.0,6.1742,6.1815,6.167,6.1815,290000.0
2010-03-04 13:55:00,8.53,8.53,8.52,8.52,263600.0,6.1815,6.1815,6.1742,6.1742,263600.0
2010-03-04 14:00:00,8.53,8.53,8.52,8.53,112600.0,6.1815,6.1815,6.1742,6.1815,112600.0
2010-03-04 14:05:00,8.53,8.53,8.53,8.53,316400.0,6.1815,6.1815,6.1815,6.1815,316400.0
2010-03-04 14:10:00,8.53,8.53,8.53,8.53,151000.0,6.1815,6.1815,6.1815,6.1815,151000.0
2010-03-04 14:15:00,8.53,8.54,8.53,8.54,278000.0,6.1815,6.1887,6.1815,6.1887,278000.0
2010-03-04 14:20:00,8.54,8.54,8.54,8.54,33800.0,6.1887,6.1887,6.1887,6.1887,33800.0
2010-03-04 14:25:00,8.54,8.55,8.54,8.55,204000.0,6.1887,6.196,6.1887,6.196,204000.0
2010-03-04 14:30:00,8.55,8.55,8.54,8.55,266800.0,6.196,6.196,6.1887,6.196,266800.0
2010-03-04 14:35:00,8.55,8.56,8.55,8.55,49600.0,6.196,6.2032,6.196,6.196,49600.0
2010-03-04 14:40:00,8.56,8.56,8.55,8.56,63600.0,6.2032,6.2032,6.196,6.2032,63600.0
2010-03-04 14:45:00,8.56,8.56,8.55,8.56,215800.0,6.2032,6.2032,6.196,6.2032,215800.0
2010-03-04 14:50:00,8.56,8.56,8.55,8.56,354000.0,6.2032,6.2032,6.196,6.2032,354000.0
2010-03-04 14:55:00,8.56,8.56,8.55,8.55,164800.0,6.2032,6.2032,6.196,6.196,164800.0
2010-03-04 15:00:00,8.55,8.55,8.54,8.55,128600.0,6.196,6.196,6.1887,6.196,128600.0
2010-03-04 15:05:00,8.55,8.55,8.54,8.54,136000.0,6.196,6.196,6.1887,6.1887,136000.0
2010-03-04 15:10:00,8.55,8.55,8.54,8.54,92200.0,6.196,6.196,6.1887,6.1887,92200.0
2010-03-04 15:15:00,8.54,8.55,8.54,8.55,373000.0,6.1887,6.196,6.1887,6.196,373000.0
2010-03-04 15:20:00,8.54,8.55,8.53,8.54,659000.0,6.1887,6.196,6.1815,6.1887,659000.0
2010-03-04 15:25:00,8.54,8.56,8.54,8.56,339600.0,6.1887,6.2032,6.1887,6.2032,339600.0
2010-03-04 15:30:00,8.56,8.56,8.55,8.55,347600.0,6.2032,6.2032,6.196,6.196,347600.0
2010-03-04 15:35:00,8.55,8.56,8.55,8.55,349600.0,6.196,6.2032,6.196,6.196,349600.0
2010-03-04 15:40:00,8.55,8.55,8.55,8.55,119800.0,6.196,6.196,6.196,6.196,119800.0
2010-03-04 15:45:00,8.55,8.58,8.55,8.58,1175400.0,6.196,6.2177,6.196,6.2177,1175400.0
2010-03-04 15:50:00,8.58,8.58,8.56,8.58,1877800.0,6.2177,6.2177,6.2032,6.2177,1877800.0
2010-03-04 15:55:00,8.58,8.6,8.58,8.59,3886800.0,6.2177,6.2322,6.2177,6.225,3886800.0
2010-03-05 09:30:00,8.59,8.65,8.59,8.64,819400.0,6.225,6.2685,6.225,6.2612,819400.0
2010-03-05 09:35:00,8.64,8.67,8.63,8.67,504800.0,6.2612,6.2829,6.254,6.2829,504800.0
2010-03-05 09:40:00,8.67,8.67,8.65,8.66,701600.0,6.2829,6.2829,6.2685,6.2757,701600.0
2010-03-05 09:45:00,8.65,8.66,8.65,8.66,261000.0,6.2685,6.2757,6.2685,6.2757,261000.0
2010-03-05 09:50:00,8.65,8.67,8.65,8.67,517800.0,6.2685,6.2829,6.2685,6.2829,517800.0
2010-03-05 09:55:00,8.67,8.67,8.66,8.67,280000.0,6.2829,6.2829,6.2757,6.2829,280000.0
2010-03-05 10:00:00,8.67,8.69,8.67,8.69,565200.0,6.2829,6.2974,6.2829,6.2974,565200.0
2010-03-05 10:05:00,8.68,8.69,8.68,8.69,397800.0,6.2902,6.2974,6.2902,6.2974,397800.0
2010-03-05 10:10:00,8.69,8.7,8.69,8.7,369600.0,6.2974,6.3047,6.2974,6.3047,369600.0
2010-03-05 10:15:00,8.7,8.72,8.7,8.72,489600.0,6.3047,6.3192,6.3047,6.3192,489600.0
2010-03-05 10:20:00,8.71,8.72,8.7,8.71,608400.0,6.3119,6.3192,6.3047,6.3119,608400.0
2010-03-05 10:25:00,8.71,8.71,8.7,8.7,763400.0,6.3119,6.3119,6.3047,6.3047,763400.0
2010-03-05 10:30:00,8.7,8.7,8.69,8.69,394800.0,6.3047,6.3047,6.2974,6.2974,394800.0
2010-03-05 10:35:00,8.69,8.69,8.66,8.67,675000.0,6.2974,6.2974,6.2757,6.2829,675000.0
2010-03-05 10:40:00,8.66,8.67,8.63,8.65,510400.0,6.2757,6.2829,6.254,6.2685,510400.0
2010-03-05 10:45:00,8.65,8.65,8.63,8.64,465000.0,6.2685,6.2685,6.254,6.2612,465000.0
2010-03-05 10:50:00,8.64,8.65,8.63,8.65,313400.0,6.2612,6.2685,6.254,6.2685,313400.0
2010-03-05 10:55:00,8.64,8.67,8.64,8.67,224400.0,6.2612,6.2829,6.2612,6.2829,224400.0
2010-03-05 11:00:00,8.66,8.68,8.66,8.68,342800.0,6.2757,6.2902,6.2757,6.2902,342800.0
2010-03-05 11:05:00,8.67,8.68,8.67,8.68,70000.0,6.2829,6.2902,6.2829,6.2902,70000.0
2010-03-05 11:10:00,8.68,8.68,8.67,8.67,190000.0,6.2902,6.2902,6.2829,6.2829,190000.0
2010-03-05 11:15:00,8.67,8.68,8.67,8.67,119400.0,6.2829,6.2902,6.2829,6.2829,119400.0
2010-03-05 11:20:00,8.67,8.68,8.67,8.68,213200.0,6.2829,6.2902,6.2829,6.2902,213200.0
2010-03-05 11:25:00,8.68,8.68,8.67,8.67,311800.0,6.2902,6.2902,6.2829,6.2829,311800.0
2010-03-05 11:30:00,8.67,8.68,8.67,8.67,422600.0,6.2829,6.2902,6.2829,6.2829,422600.0
2010-03-05 11:35:00,8.67,8.67,8.66,8.67,125800.0,6.2829,6.2829,6.2757,6.2829,125800.0
2010-03-05 11:40:00,8.66,8.67,8.66,8.67,211000.0,6.2757,6.2829,6.2757,6.2829,211000.0
2010-03-05 11:45:00,8.67,8.67,8.67,8.67,107000.0,6.2829,6.2829,6.2829,6.2829,107000.0
2010-03-05 11:50:00,8.67,8.67,8.65,8.65,425200.0,6.2829,6.2829,6.2685,6.2685,425200.0
2010-03-05 11:55:00,8.65,8.67,8.65,8.67,110200.0,6.2685,6.2829,6.2685,6.2829,110200.0
2010-03-05 12:00:00,8.66,8.67,8.66,8.67,94600.0,6.2757,6.2829,6.2757,6.2829,94600.0
2010-03-05 12:05:00,8.66,8.67,8.66,8.67,177200.0,6.2757,6.2829,6.2757,6.2829,177200.0
2010-03-05 12:10:00,8.67,8.67,8.67,8.67,166800.0,6.2829,6.2829,6.2829,6.2829,166800.0
2010-03-05 12:15:00,8.67,8.67,8.65,8.66,842400.0,6.2829,6.2829,6.2685,6.2757,842400.0
2010-03-05 12:20:00,8.65,8.67,8.65,8.67,580200.0,6.2685,6.2829,6.2685,6.2829,580200.0
2010-03-05 12:25:00,8.66,8.67,8.66,8.67,391200.0,6.2757,6.2829,6.2757,6.2829,391200.0
2010-03-05 12:30:00,8.67,8.68,8.66,8.68,243400.0,6.2829,6.2902,6.2757,6.2902,243400.0
2010-03-05 12:35:00,8.67,8.68,8.67,8.68,119000.0,6.2829,6.2902,6.2829,6.2902,119000.0
2010-03-05 12:40:00,8.68,8.68,8.68,8.68,33400.0,6.2902,6.2902,6.2902,6.2902,33400.0
2010-03-05 12:45:00,8.68,8.68,8.68,8.68,63800.0,6.2902,6.2902,6.2902,6.2902,63800.0
2010-03-05 12:50:00,8.68,8.68,8.68,8.68,19200.0,6.2902,6.2902,6.2902,6.2902,19200.0
2010-03-05 12:55:00,8.68,8.68,8.68,8.68,32000.0,6.2902,6.2902,6.2902,6.2902,32000.0
2010-03-05 13:00:00,8.68,8.68,8.67,8.67,366800.0,6.2902,6.2902,6.2829,6.2829,366800.0
2010-03-05 13:05:00,8.67,8.69,8.67,8.69,298600.0,6.2829,6.2974,6.2829,6.2974,298600.0
2010-03-05 13:10:00,8.68,8.7,8.68,8.7,167600.0,6.2902,6.3047,6.2902,6.3047,167600.0
2010-03-05 13:15:00,8.69,8.7,8.69,8.7,40000.0,6.2974,6.3047,6.2974,6.3047,40000.0
2010-03-05 13:20:00,8.69,8.7,8.69,8.7,301600.0,6.2974,6.3047,6.2974,6.3047,301600.0
2010-03-05 13:25:00,8.69,8.7,8.69,8.69,206000.0,6.2974,6.3047,6.2974,6.2974,206000.0
2010-03-05 13:30:00,8.69,8.7,8.69,8.69,165600.0,6.2974,6.3047,6.2974,6.2974,165600.0
2010-03-05 13:35:00,8.69,8.7,8.68,8.69,596000.0,6.2974,6.3047,6.2902,6.2974,596000.0
2010-03-05 13:40:00,8.68,8.69,8.68,8.69,115200.0,6.2902,6.2974,6.2902,6.2974,115200.0
2010-03-05 13:45:00,8.69,8.69,8.68,8.69,584600.0,6.2974,6.2974,6.2902,6.2974,584600.0
2010-03-05 13:50:00,8.68,8.69,8.68,8.68,557800.0,6.2902,6.2974,6.2902,6.2902,557800.0
2010-03-05 13:55:00,8.68,8.69,8.68,8.68,207400.0,6.2902,6.2974,6.2902,6.2902,207400.0
2010-03-05 14:00:00,8.68,8.69,8.68,8.68,383800.0,6.2902,6.2974,6.2902,6.2902,383800.0
2010-03-05 14:05:00,8.68,8.7,8.68,8.69,343800.0,6.2902,6.3047,6.2902,6.2974,343800.0
2010-03-05 14:10:00,8.69,8.69,8.68,8.68,228800.0,6.2974,6.2974,6.2902,6.2902,228800.0
2010-03-05 14:15:00,8.68,8.68,8.68,8.68,46600.0,6.2902,6.2902,6.2902,6.2902,46600.0
2010-03-05 14:20:00,8.68,8.69,8.68,8.68,268200.0,6.2902,6.2974,6.2902,6.2902,268200.0
2010-03-05 14:25:00,8.68,8.68,8.68,8.68,141200.0,6.2902,6.2902,6.2902,6.2902,141200.0
2010-03-05 14:30:00,8.68,8.68,8.68,8.68,171800.0,6.2902,6.2902,6.2902,6.2902,171800.0
2010-03-05 14:35:00,8.68,8.68,8.68,8.68,122800.0,6.2902,6.2902,6.2902,6.2902,122800.0
2010-03-05 14:40:00,8.68,8.69,8.68,8.69,576800.0,6.2902,6.2974,6.2902,6.2974,576800.0
2010-03-05 14:45:00,8.68,8.7,8.68,8.69,218400.0,6.2902,6.3047,6.2902,6.2974,218400.0
2010-03-05 14:50:00,8.69,8.71,8.69,8.7,170600.0,6.2974,6.3119,6.2974,6.3047,170600.0
2010-03-05 14:55:00,8.7,8.71,8.7,8.71,501200.0,6.3047,6.3119,6.3047,6.3119,501200.0
2010-03-05 15:00:00,8.71,8.72,8.71,8.72,279400.0,6.3119,6.3192,6.3119,6.3192,279400.0
2010-03-05 15:05:00,8.72,8.72,8.7,8.71,368800.0,6.3192,6.3192,6.3047,6.3119,368800.0
2010-03-05 15:10:00,8.7,8.71,8.69,8.7,1192400.0,6.3047,6.3119,6.2974,6.3047,1192400.0
2010-03-05 15:15:00,8.69,8.7,8.68,8.69,576400.0,6.2974,6.3047,6.2902,6.2974,576400.0
2010-03-05 15:20:00,8.68,8.69,8.68,8.68,125600.0,6.2902,6.2974,6.2902,6.2902,125600.0
2010-03-05 15:25:00,8.68,8.69,8.68,8.68,527800.0,6.2902,6.2974,6.2902,6.2902,527800.0
2010-03-05 15:30:00,8.68,8.7,8.68,8.7,589000.0,6.2902,6.3047,6.2902,6.3047,589000.0
2010-03-05 15:35:00,8.7,8.7,8.7,8.7,214600.0,6.3047,6.3047,6.3047,6.3047,214600.0
2010-03-05 15:40:00,8.7,8.71,8.7,8.71,613600.0,6.3047,6.3119,6.3047,6.3119,613600.0
2010-03-05 15:45:00,8.71,8.72,8.71,8.71,802400.0,6.3119,6.3192,6.3119,6.3119,802400.0
2010-03-05 15:50:00,8.71,8.72,8.71,8.71,1045400.0,6.3119,6.3192,6.3119,6.3119,1045400.0
2010-03-05 15:55:00,8.71,8.72,8.71,8.72,2724000.0,6.3119,6.3192,6.3119,6.3192,2724000.0
2010-03-08 09:30:00,8.68,8.7,8.62,8.69,847600.0,6.2902,6.3047,6.2467,6.2974,847600.0
2010-03-08 09:35:00,8.68,8.7,8.68,8.69,353400.0,6.2902,6.3047,6.2902,6.2974,353400.0
2010-03-08 09:40:00,8.69,8.7,8.69,8.7,353600.0,6.2974,6.3047,6.2974,6.3047,353600.0
2010-03-08 09:45:00,8.7,8.7,8.69,8.7,397800.0,6.3047,6.3047,6.2974,6.3047,397800.0
2010-03-08 09:50:00,8.7,8.71,8.69,8.71,143600.0,6.3047,6.3119,6.2974,6.3119,143600.0
2010-03-08 09:55:00,8.71,8.72,8.71,8.72,202400.0,6.3119,6.3192,6.3119,6.3192,202400.0
2010-03-08 10:00:00,8.71,8.74,8.71,8.74,351800.0,6.3119,6.3337,6.3119,6.3337,351800.0
2010-03-08 10:05:00,8.74,8.74,8.73,8.74,415200.0,6.3337,6.3337,6.3264,6.3337,415200.0
2010-03-08 10:10:00,8.74,8.74,8.72,8.74,480200.0,6.3337,6.3337,6.3192,6.3337,480200.0
2010-03-08 10:15:00,8.74,8.74,8.73,8.74,624600.0,6.3337,6.3337,6.3264,6.3337,624600.0
2010-03-08 10:20:00,8.74,8.77,8.74,8.76,905600.0,6.3337,6.3554,6.3337,6.3482,905600.0
2010-03-08 10:25:00,8.76,8.77,8.74,8.76,426200.0,6.3482,6.3554,6.3337,6.3482,426200.0
2010-03-08 10:30:00,8.76,8.78,8.75,8.78,692800.0,6.3482,6.3627,6.3409,6.3627,692800.0
2010-03-08 10:35:00,8.78,8.79,8.77,8.79,321800.0,6.3627,6.3699,6.3554,6.3699,321800.0
2010-03-08 10:40:00,8.79,8.79,8.77,8.79,291000.0,6.3699,6.3699,6.3554,6.3699,291000.0
2010-03-08 10:45:00,8.78,8.81,8.78,8.81,226800.0,6.3627,6.3844,6.3627,6.3844,226800.0
2010-03-08 10:50:00,8.81,8.84,8.8,8.83,914400.0,6.3844,6.4061,6.3772,6.3989,914400.0
2010-03-08 10:55:00,8.83,8.84,8.82,8.83,354600.0,6.3989,6.4061,6.3916,6.3989,354600.0
2010-03-08 11:00:00,8.83,8.84,8.83,8.83,648000.0,6.3989,6.4061,6.3989,6.3989,648000.0
2010-03-08 11:05:00,8.83,8.83,8.81,8.83,583400.0,6.3989,6.3989,6.3844,6.3989,583400.0
2010-03-08 11:10:00,8.83,8.83,8.8,8.8,474800.0,6.3989,6.3989,6.3772,6.3772,474800.0
2010-03-08 11:15:00,8.8,8.81,8.8,8.8,534800.0,6.3772,6.3844,6.3772,6.3772,534800.0
2010-03-08 11:20:00,8.81,8.81,8.77,8.77,457200.0,6.3844,6.3844,6.3554,6.3554,457200.0
2010-03-08 11:25:00,8.78,8.79,8.77,8.78,513800.0,6.3627,6.3699,6.3554,6.3627,513800.0
2010-03-08 11:30:00,8.78,8.79,8.77,8.78,224600.0,6.3627,6.3699,6.3554,6.3627,224600.0
2010-03-08 11:35:00,8.77,8.78,8.77,8.78,614600.0,6.3554,6.3627,6.3554,6.3627,614600.0
2010-03-08 11:40:00,8.78,8.79,8.77,8.79,196000.0,6.3627,6.3699,6.3554,6.3699,196000.0
2010-03-08 11:45:00,8.79,8.79,8.78,8.79,445200.0,6.3699,6.3699,6.3627,6.3699,445200.0
2010-03-08 11:50:00,8.79,8.8,8.79,8.8,293800.0,6.3699,6.3772,6.3699,6.3772,293800.0
2010-03-08 11:55:00,8.8,8.8,8.79,8.8,155400.0,6.3772,6.3772,6.3699,6.3772,155400.0
2010-03-08 12:00:00,8.8,8.81,8.8,8.81,579200.0,6.3772,6.3844,6.3772,6.3844,579200.0
2010-03-08 12:05:00,8.81,8.81,8.81,8.81,53200.0,6.3844,6.3844,6.3844,6.3844,53200.0
2010-03-08 12:10:00,8.81,8.81,8.79,8.8,635800.0,6.3844,6.3844,6.3699,6.3772,635800.0
2010-03-08 12:15:00,8.8,8.81,8.79,8.8,560000.0,6.3772,6.3844,6.3699,6.3772,560000.0
2010-03-08 12:20:00,8.8,8.81,8.8,8.8,459200.0,6.3772,6.3844,6.3772,6.3772,459200.0
2010-03-08 12:25:00,8.8,8.81,8.8,8.81,232400.0,6.3772,6.3844,6.3772,6.3844,232400.0
2010-03-08 12:30:00,8.81,8.82,8.81,8.82,281400.0,6.3844,6.3916,6.3844,6.3916,281400.0
2010-03-08 12:35:00,8.82,8.82,8.81,8.81,43400.0,6.3916,6.3916,6.3844,6.3844,43400.0
2010-03-08 12:40:00,8.81,8.82,8.81,8.82,49600.0,6.3844,6.3916,6.3844,6.3916,49600.0
2010-03-08 12:45:00,8.82,8.82,8.81,8.81,629000.0,6.3916,6.3916,6.3844,6.3844,629000.0
2010-03-08 12:50:00,8.81,8.81,8.81,8.81,73200.0,6.3844,6.3844,6.3844,6.3844,73200.0
2010-03-08 12:55:00,8.81,8.81,8.81,8.81,129400.0,6.3844,6.3844,6.3844,6.3844,129400.0
2010-03-08 13:00:00,8.81,8.82,8.81,8.82,291200.0,6.3844,6.3916,6.3844,6.3916,291200.0
2010-03-08 13:05:00,8.81,8.82,8.8,8.81,673800.0,6.3844,6.3916,6.3772,6.3844,673800.0
2010-03-08 13:10:00,8.8,8.81,8.8,8.8,158200.0,6.3772,6.3844,6.3772,6.3772,158200.0
2010-03-08 13:15:00,8.8,8.81,8.8,8.81,205600.0,6.3772,6.3844,6.3772,6.3844,205600.0
2010-03-08 13:20:00,8.8,8.81,8.8,8.81,97600.0,6.3772,6.3844,6.3772,6.3844,97600.0
2010-03-08 13:25:00,8.81,8.81,8.81,8.81,22800.0,6.3844,6.3844,6.3844,6.3844,22800.0
2010-03-08 13:30:00,8.81,8.81,8.81,8.81,51200.0,6.3844,6.3844,6.3844,6.3844,51200.0
2010-03-08 13:35:00,8.81,8.81,8.79,8.8,636200.0,6.3844,6.3844,6.3699,6.3772,636200.0
2010-03-08 13:40:00,8.8,8.81,8.8,8.81,195000.0,6.3772,6.3844,6.3772,6.3844,195000.0
2010-03-08 13:45:00,8.81,8.81,8.81,8.81,56600.0,6.3844,6.3844,6.3844,6.3844,56600.0
2010-03-08 13:50:00,8.81,8.81,8.79,8.8,506000.0,6.3844,6.3844,6.3699,6.3772,506000.0
2010-03-08 13:55:00,8.8,8.8,8.79,8.79,788200.0,6.3772,6.3772,6.3699,6.3699,788200.0
2010-03-08 14:00:00,8.79,8.8,8.78,8.8,1035200.0,6.3699,6.3772,6.3627,6.3772,1035200.0
2010-03-08 14:05:00,8.8,8.81,8.79,8.8,704800.0,6.3772,6.3844,6.3699,6.3772,704800.0
2010-03-08 14:10:00,8.8,8.8,8.79,8.8,136600.0,6.3772,6.3772,6.3699,6.3772,136600.0
2010-03-08 14:15:00,8.79,8.8,8.79,8.79,297000.0,6.3699,6.3772,6.3699,6.3699,297000.0
2010-03-08 14:20:00,8.79,8.79,8.78,8.79,391200.0,6.3699,6.3699,6.3627,6.3699,391200.0
2010-03-08 14:25:00,8.79,8.79,8.79,8.79,205800.0,6.3699,6.3699,6.3699,6.3699,205800.0
2010-03-08 14:30:00,8.79,8.8,8.79,8.8,136800.0,6.3699,6.3772,6.3699,6.3772,136800.0
2010-03-08 14:35:00,8.79,8.8,8.79,8.79,83400.0,6.3699,6.3772,6.3699,6.3699,83400.0
2010-03-08 14:40:00,8.8,8.8,8.79,8.8,56200.0,6.3772,6.3772,6.3699,6.3772,56200.0
2010-03-08 14:45:00,8.8,8.8,8.79,8.79,78000.0,6.3772,6.3772,6.3699,6.3699,78000.0
2010-03-08 14:50:00,8.79,8.8,8.79,8.8,162200.0,6.3699,6.3772,6.3699,6.3772,162200.0
2010-03-08 14:55:00,8.79,8.8,8.79,8.79,362600.0,6.3699,6.3772,6.3699,6.3699,362600.0
2010-03-08 15:00:00,8.79,8.79,8.79,8.79,64600.0,6.3699,6.3699,6.3699,6.3699,64600.0
2010-03-08 15:05:00,8.79,8.8,8.79,8.79,366800.0,6.3699,6.3772,6.3699,6.3699,366800.0
2010-03-08 15:10:00,8.79,8.8,8.79,8.79,416600.0,6.3699,6.3772,6.3699,6.3699,416600.0
2010-03-08 15:15:00,8.79,8.8,8.79,8.8,206600.0,6.3699,6.3772,6.3699,6.3772,206600.0
2010-03-08 15:20:00,8.8,8.81,8.8,8.8,744800.0,6.3772,6.3844,6.3772,6.3772,744800.0
2010-03-08 15:25:00,8.8,8.81,8.8,8.8,149000.0,6.3772,6.3844,6.3772,6.3772,149000.0
2010-03-08 15:30:00,8.8,8.81,8.8,8.8,429800.0,6.3772,6.3844,6.3772,6.3772,429800.0
2010-03-08 15:35:00,8.8,8.81,8.8,8.8,1134800.0,6.3772,6.3844,6.3772,6.3772,1134800.0
2010-03-08 15:40:00,8.8,8.81,8.8,8.81,245200.0,6.3772,6.3844,6.3772,6.3844,245200.0
2010-03-08 15:45:00,8.8,8.81,8.8,8.81,1280600.0,6.3772,6.3844,6.3772,6.3844,1280600.0
2010-03-08 15:50:00,8.81,8.81,8.79,8.79,834800.0,6.3844,6.3844,6.3699,6.3699,834800.0
2010-03-08 15:55:00,8.79,8.79,8.78,8.78,1606600.0,6.3699,6.3699,6.3627,6.3627,1606600.0
2010-03-09 09:30:00,8.79,8.83,8.74,8.76,625000.0,6.3699,6.3989,6.3337,6.3482,625000.0
2010-03-09 09:35:00,8.75,8.78,8.75,8.78,628400.0,6.3409,6.3627,6.3409,6.3627,628400.0
2010-03-09 09:40:00,8.78,8.78,8.74,8.75,1047400.0,6.3627,6.3627,6.3337,6.3409,1047400.0
2010-03-09 09:45:00,8.75,8.75,8.72,8.72,1070400.0,6.3409,6.3409,6.3192,6.3192,1070400.0
2010-03-09 09:50:00,8.72,8.76,8.72,8.74,1280600.0,6.3192,6.3482,6.3192,6.3337,1280600.0
2010-03-09 09:55:00,8.75,8.76,8.74,8.76,415400.0,6.3409,6.3482,6.3337,6.3482,415400.0
2010-03-09 10:00:00,8.76,8.76,8.76,8.76,530600.0,6.3482,6.3482,6.3482,6.3482,530600.0
2010-03-09 10:05:00,8.76,8.77,8.76,8.77,415800.0,6.3482,6.3554,6.3482,6.3554,415800.0
2010-03-09 10:10:00,8.77,8.78,8.77,8.78,314800.0,6.3554,6.3627,6.3554,6.3627,314800.0
2010-03-09 10:15:00,8.78,8.79,8.78,8.78,726800.0,6.3627,6.3699,6.3627,6.3627,726800.0
2010-03-09 10:20:00,8.78,8.79,8.75,8.75,705000.0,6.3627,6.3699,6.3409,6.3409,705000.0
2010-03-09 10:25:00,8.76,8.76,8.74,8.74,412800.0,6.3482,6.3482,6.3337,6.3337,412800.0
2010-03-09 10:30:00,8.75,8.76,8.74,8.76,235800.0,6.3409,6.3482,6.3337,6.3482,235800.0
2010-03-09 10:35:00,8.76,8.77,8.76,8.76,986400.0,6.3482,6.3554,6.3482,6.3482,986400.0
2010-03-09 10:40:00,8.77,8.77,8.76,8.77,290000.0,6.3554,6.3554,6.3482,6.3554,290000.0
2010-03-09 10:45:00,8.76,8.78,8.76,8.77,635000.0,6.3482,6.3627,6.3482,6.3554,635000.0
2010-03-09 10:50:00,8.77,8.77,8.76,8.77,785800.0,6.3554,6.3554,6.3482,6.3554,785800.0
2010-03-09 10:55:00,8.77,8.78,8.75,8.76,650400.0,6.3554,6.3627,6.3409,6.3482,650400.0
2010-03-09 11:00:00,8.76,8.77,8.74,8.74,576600.0,6.3482,6.3554,6.3337,6.3337,576600.0
2010-03-09 11:05:00,8.74,8.75,8.74,8.74,328800.0,6.3337,6.3409,6.3337,6.3337,328800.0
2010-03-09 11:10:00,8.75,8.76,8.74,8.75,459000.0,6.3409,6.3482,6.3337,6.3409,459000.0
2010-03-09 11:15:00,8.75,8.76,8.74,8.75,435200.0,6.3409,6.3482,6.3337,6.3409,435200.0
2010-03-09 11:20:00,8.75,8.75,8.74,8.74,269800.0,6.3409,6.3409,6.3337,6.3337,269800.0
2010-03-09 11:25:00,8.74,8.74,8.74,8.74,170600.0,6.3337,6.3337,6.3337,6.3337,170600.0
2010-03-09 11:30:00,8.74,8.74,8.72,8.74,377000.0,6.3337,6.3337,6.3192,6.3337,377000.0
2010-03-09 11:35:00,8.74,8.74,8.72,8.72,483800.0,6.3337,6.3337,6.3192,6.3192,483800.0
2010-03-09 11:40:00,8.72,8.74,8.72,8.74,203200.0,6.3192,6.3337,6.3192,6.3337,203200.0
2010-03-09 11:45:00,8.74,8.74,8.74,8.74,41400.0,6.3337,6.3337,6.3337,6.3337,41400.0
2010-03-09 11:50:00,8.74,8.74,8.74,8.74,215600.0,6.3337,6.3337,6.3337,6.3337,215600.0
2010-03-09 11:55:00,8.74,8.74,8.72,8.73,387200.0,6.3337,6.3337,6.3192,6.3264,387200.0
2010-03-09 12:00:00,8.74,8.74,8.72,8.73,404800.0,6.3337,6.3337,6.3192,6.3264,404800.0
2010-03-09 12:05:00,8.74,8.74,8.72,8.74,131000.0,6.3337,6.3337,6.3192,6.3337,131000.0
2010-03-09 12:10:00,8.74,8.75,8.73,8.75,174200.0,6.3337,6.3409,6.3264,6.3409,174200.0
2010-03-09 12:15:00,8.75,8.75,8.74,8.74,234800.0,6.3409,6.3409,6.3337,6.3337,234800.0
2010-03-09 12:20:00,8.74,8.76,8.74,8.74,299200.0,6.3337,6.3482,6.3337,6.3337,299200.0
2010-03-09 12:25:00,8.75,8.76,8.75,8.76,106600.0,6.3409,6.3482,6.3409,6.3482,106600.0
2010-03-09 12:30:00,8.76,8.76,8.74,8.74,100600.0,6.3482,6.3482,6.3337,6.3337,100600.0
2010-03-09 12:35:00,8.75,8.75,8.74,8.74,28800.0,6.3409,6.3409,6.3337,6.3337,28800.0
2010-03-09 12:40:00,8.74,8.76,8.74,8.75,108600.0,6.3337,6.3482,6.3337,6.3409,108600.0
2010-03-09 12:45:00,8.75,8.76,8.74,8.74,395200.0,6.3409,6.3482,6.3337,6.3337,395200.0
2010-03-09 12:50:00,8.74,8.75,8.74,8.74,255000.0,6.3337,6.3409,6.3337,6.3337,255000.0
2010-03-09 12:55:00,8.75,8.76,8.74,8.75,102200.0,6.3409,6.3482,6.3337,6.3409,102200.0
2010-03-09 13:00:00,8.76,8.76,8.75,8.75,204600.0,6.3482,6.3482,6.3409,6.3409,204600.0
2010-03-09 13:05:00,8.75,8.76,8.75,8.76,134200.0,6.3409,6.3482,6.3409,6.3482,134200.0
2010-03-09 13:10:00,8.77,8.77,8.75,8.75,67200.0,6.3554,6.3554,6.3409,6.3409,67200.0
2010-03-09 13:15:00,8.75,8.76,8.75,8.75,73800.0,6.3409,6.3482,6.3409,6.3409,73800.0
2010-03-09 13:20:00,8.76,8.77,8.75,8.76,108800.0,6.3482,6.3554,6.3409,6.3482,108800.0
2010-03-09 13:25:00,8.77,8.77,8.76,8.77,377000.0,6.3554,6.3554,6.3482,6.3554,377000.0
2010-03-09 13:30:00,8.77,8.77,8.76,8.77,377600.0,6.3554,6.3554,6.3482,6.3554,377600.0
2010-03-09 13:35:00,8.77,8.77,8.75,8.75,323400.0,6.3554,6.3554,6.3409,6.3409,323400.0
2010-03-09 13:40:00,8.76,8.76,8.75,8.75,40200.0,6.3482,6.3482,6.3409,6.3409,40200.0
2010-03-09 13:45:00,8.75,8.76,8.74,8.74,310400.0,6.3409,6.3482,6.3337,6.3337,310400.0
2010-03-09 13:50:00,8.74,8.75,8.74,8.75,102000.0,6.3337,6.3409,6.3337,6.3409,102000.0
2010-03-09 13:55:00,8.75,8.75,8.74,8.74,213600.0,6.3409,6.3409,6.3337,6.3337,213600.0
2010-03-09 14:00:00,8.74,8.74,8.74,8.74,51600.0,6.3337,6.3337,6.3337,6.3337,51600.0
2010-03-09 14:05:00,8.74,8.76,8.74,8.76,119800.0,6.3337,6.3482,6.3337,6.3482,119800.0
2010-03-09 14:10:00,8.76,8.76,8.75,8.76,33400.0,6.3482,6.3482,6.3409,6.3482,33400.0
2010-03-09 14:15:00,8.75,8.77,8.75,8.77,204800.0,6.3409,6.3554,6.3409,6.3554,204800.0
2010-03-09 14:20:00,8.77,8.78,8.77,8.78,109400.0,6.3554,6.3627,6.3554,6.3627,109400.0
2010-03-09 14:25:00,8.78,8.79,8.76,8.78,413000.0,6.3627,6.3699,6.3482,6.3627,413000.0
2010-03-09 14:30:00,8.78,8.79,8.77,8.77,477400.0,6.3627,6.3699,6.3554,6.3554,477400.0
2010-03-09 14:35:00,8.77,8.77,8.75,8.76,434400.0,6.3554,6.3554,6.3409,6.3482,434400.0
2010-03-09 14:40:00,8.76,8.76,8.74,8.75,639200.0,6.3482,6.3482,6.3337,6.3409,639200.0
2010-03-09 14:45:00,8.75,8.75,8.74,8.74,363800.0,6.3409,6.3409,6.3337,6.3337,363800.0
2010-03-09 14:50:00,8.74,8.74,8.72,8.72,541200.0,6.3337,6.3337,6.3192,6.3192,541200.0
2010-03-09 14:55:00,8.72,8.74,8.72,8.73,342600.0,6.3192,6.3337,6.3192,6.3264,342600.0
2010-03-09 15:00:00,8.74,8.74,8.72,8.72,348200.0,6.3337,6.3337,6.3192,6.3192,348200.0
2010-03-09 15:05:00,8.72,8.74,8.72,8.72,260400.0,6.3192,6.3337,6.3192,6.3192,260400.0
2010-03-09 15:10:00,8.74,8.74,8.72,8.72,584000.0,6.3337,6.3337,6.3192,6.3192,584000.0
2010-03-09 15:15:00,8.72,8.72,8.71,8.72,531600.0,6.3192,6.3192,6.3119,6.3192,531600.0
2010-03-09 15:20:00,8.72,8.73,8.72,8.72,376200.0,6.3192,6.3264,6.3192,6.3192,376200.0
2010-03-09 15:25:00,8.72,8.74,8.72,8.72,687000.0,6.3192,6.3337,6.3192,6.3192,687000.0
2010-03-09 15:30:00,8.72,8.74,8.72,8.74,485200.0,6.3192,6.3337,6.3192,6.3337,485200.0
2010-03-09 15:35:00,8.74,8.74,8.73,8.74,340400.0,6.3337,6.3337,6.3264,6.3337,340400.0
2010-03-09 15:40:00,8.74,8.76,8.74,8.76,399800.0,6.3337,6.3482,6.3337,6.3482,399800.0
2010-03-09 15:45:00,8.76,8.77,8.74,8.74,676000.0,6.3482,6.3554,6.3337,6.3337,676000.0
2010-03-09 15:50:00,8.74,8.77,8.74,8.76,1341200.0,6.3337,6.3554,6.3337,6.3482,1341200.0
2010-03-09 15:55:00,8.76,8.76,8.76,8.76,1059800.0,6.3482,6.3482,6.3482,6.3482,1059800.0
2010-03-10 09:30:00,8.71,8.74,8.69,8.72,808000.0,6.3119,6.3337,6.2974,6.3192,808000.0
2010-03-10 09:35:00,8.72,8.79,8.72,8.79,581800.0,6.3192,6.3699,6.3192,6.3699,581800.0
2010-03-10 09:40:00,8.79,8.82,8.78,8.82,758800.0,6.3699,6.3916,6.3627,6.3916,758800.0
2010-03-10 09:45:00,8.82,8.84,8.81,8.84,739400.0,6.3916,6.4061,6.3844,6.4061,739400.0
2010-03-10 09:50:00,8.84,8.84,8.81,8.81,384400.0,6.4061,6.4061,6.3844,6.3844,384400.0
2010-03-10 09:55:00,8.81,8.81,8.8,8.8,418600.0,6.3844,6.3844,6.3772,6.3772,418600.0
2010-03-10 10:00:00,8.8,8.81,8.79,8.79,225200.0,6.3772,6.3844,6.3699,6.3699,225200.0
2010-03-10 10:05:00,8.8,8.8,8.78,8.78,184800.0,6.3772,6.3772,6.3627,6.3627,184800.0
2010-03-10 10:10:00,8.78,8.79,8.77,8.77,616400.0,6.3627,6.3699,6.3554,6.3554,616400.0
2010-03-10 10:15:00,8.77,8.77,8.74,8.74,758000.0,6.3554,6.3554,6.3337,6.3337,758000.0
2010-03-10 10:20:00,8.74,8.74,8.74,8.74,176800.0,6.3337,6.3337,6.3337,6.3337,176800.0
2010-03-10 10:25:00,8.74,8.74,8.73,8.73,317200.0,6.3337,6.3337,6.3264,6.3264,317200.0
2010-03-10 10:30:00,8.74,8.74,8.72,8.73,440600.0,6.3337,6.3337,6.3192,6.3264,440600.0
2010-03-10 10:35:00,8.73,8.74,8.72,8.74,309600.0,6.3264,6.3337,6.3192,6.3337,309600.0
2010-03-10 10:40:00,8.74,8.74,8.72,8.74,596600.0,6.3337,6.3337,6.3192,6.3337,596600.0
2010-03-10 10:45:00,8.74,8.74,8.72,8.73,370200.0,6.3337,6.3337,6.3192,6.3264,370200.0
2010-03-10 10:50:00,8.73,8.75,8.72,8.75,217600.0,6.3264,6.3409,6.3192,6.3409,217600.0
2010-03-10 10:55:00,8.75,8.76,8.74,8.76,94800.0,6.3409,6.3482,6.3337,6.3482,94800.0
2010-03-10 11:00:00,8.76,8.77,8.74,8.76,407600.0,6.3482,6.3554,6.3337,6.3482,407600.0
2010-03-10 11:05:00,8.76,8.76,8.73,8.73,337400.0,6.3482,6.3482,6.3264,6.3264,337400.0
2010-03-10 11:10:00,8.74,8.74,8.72,8.72,231800.0,6.3337,6.3337,6.3192,6.3192,231800.0
2010-03-10 11:15:00,8.72,8.72,8.7,8.72,525800.0,6.3192,6.3192,6.3047,6.3192,525800.0
2010-03-10 11:20:00,8.71,8.73,8.71,8.72,452600.0,6.3119,6.3264,6.3119,6.3192,452600.0
2010-03-10 11:25:00,8.72,8.74,8.72,8.72,706000.0,6.3192,6.3337,6.3192,6.3192,706000.0
2010-03-10 11:30:00,8.72,8.73,8.71,8.72,427000.0,6.3192,6.3264,6.3119,6.3192,427000.0
2010-03-10 11:35:00,8.72,8.72,8.71,8.72,259400.0,6.3192,6.3192,6.3119,6.3192,259400.0
2010-03-10 11:40:00,8.72,8.72,8.7,8.7,523800.0,6.3192,6.3192,6.3047,6.3047,523800.0
2010-03-10 11:45:00,8.7,8.7,8.7,8.7,64800.0,6.3047,6.3047,6.3047,6.3047,64800.0
2010-03-10 11:50:00,8.7,8.7,8.69,8.7,252000.0,6.3047,6.3047,6.2974,6.3047,252000.0
2010-03-10 11:55:00,8.7,8.73,8.69,8.73,512400.0,6.3047,6.3264,6.2974,6.3264,512400.0
2010-03-10 12:00:00,8.73,8.74,8.72,8.74,117000.0,6.3264,6.3337,6.3192,6.3337,117000.0
2010-03-10 12:05:00,8.74,8.74,8.71,8.72,546200.0,6.3337,6.3337,6.3119,6.3192,546200.0
2010-03-10 12:10:00,8.71,8.72,8.7,8.71,705400.0,6.3119,6.3192,6.3047,6.3119,705400.0
2010-03-10 12:15:00,8.72,8.72,8.71,8.72,391600.0,6.3192,6.3192,6.3119,6.3192,391600.0
2010-03-10 12:20:00,8.72,8.72,8.71,8.71,515400.0,6.3192,6.3192,6.3119,6.3119,515400.0
2010-03-10 12:25:00,8.71,8.72,8.7,8.71,423200.0,6.3119,6.3192,6.3047,6.3119,423200.0
2010-03-10 12:30:00,8.71,8.71,8.7,8.71,544400.0,6.3119,6.3119,6.3047,6.3119,544400.0
2010-03-10 12:35:00,8.71,8.74,8.7,8.72,1381400.0,6.3119,6.3337,6.3047,6.3192,1381400.0
2010-03-10 12:40:00,8.72,8.73,8.72,8.73,200600.0,6.3192,6.3264,6.3192,6.3264,200600.0
2010-03-10 12:45:00,8.72,8.74,8.72,8.74,256400.0,6.3192,6.3337,6.3192,6.3337,256400.0
2010-03-10 12:50:00,8.74,8.74,8.72,8.73,358400.0,6.3337,6.3337,6.3192,6.3264,358400.0
2010-03-10 12:55:00,8.73,8.75,8.73,8.74,306400.0,6.3264,6.3409,6.3264,6.3337,306400.0
2010-03-10 13:00:00,8.74,8.76,8.73,8.75,622000.0,6.3337,6.3482,6.3264,6.3409,622000.0
2010-03-10 13:05:00,8.75,8.76,8.74,8.74,535200.0,6.3409,6.3482,6.3337,6.3337,535200.0
2010-03-10 13:10:00,8.74,8.74,8.73,8.74,207000.0,6.3337,6.3337,6.3264,6.3337,207000.0
2010-03-10 13:15:00,8.74,8.77,8.74,8.75,664200.0,6.3337,6.3554,6.3337,6.3409,664200.0
2010-03-10 13:20:00,8.75,8.77,8.75,8.76,297600.0,6.3409,6.3554,6.3409,6.3482,297600.0
2010-03-10 13:25:00,8.76,8.77,8.75,8.75,342800.0,6.3482,6.3554,6.3409,6.3409,342800.0
2010-03-10 13:30:00,8.75,8.76,8.75,8.75,51800.0,6.3409,6.3482,6.3409,6.3409,51800.0
2010-03-10 13:35:00,8.75,8.76,8.74,8.76,402600.0,6.3409,6.3482,6.3337,6.3482,402600.0
2010-03-10 13:40:00,8.76,8.77,8.76,8.76,121000.0,6.3482,6.3554,6.3482,6.3482,121000.0
2010-03-10 13:45:00,8.77,8.77,8.75,8.75,166000.0,6.3554,6.3554,6.3409,6.3409,166000.0
2010-03-10 13:50:00,8.75,8.75,8.74,8.74,511000.0,6.3409,6.3409,6.3337,6.3337,511000.0
2010-03-10 13:55:00,8.74,8.75,8.74,8.74,220400.0,6.3337,6.3409,6.3337,6.3337,220400.0
2010-03-10 14:00:00,8.74,8.75,8.73,8.75,316000.0,6.3337,6.3409,6.3264,6.3409,316000.0
2010-03-10 14:05:00,8.75,8.77,8.74,8.76,341000.0,6.3409,6.3554,6.3337,6.3482,341000.0
2010-03-10 14:10:00,8.77,8.78,8.76,8.77,384800.0,6.3554,6.3627,6.3482,6.3554,384800.0
2010-03-10 14:15:00,8.77,8.78,8.76,8.78,208400.0,6.3554,6.3627,6.3482,6.3627,208400.0
2010-03-10 14:20:00,8.78,8.78,8.77,8.77,345000.0,6.3627,6.3627,6.3554,6.3554,345000.0
2010-03-10 14:25:00,8.77,8.78,8.76,8.78,755000.0,6.3554,6.3627,6.3482,6.3627,755000.0
2010-03-10 14:30:00,8.78,8.79,8.78,8.79,722000.0,6.3627,6.3699,6.3627,6.3699,722000.0
2010-03-10 14:35:00,8.79,8.8,8.78,8.78,373600.0,6.3699,6.3772,6.3627,6.3627,373600.0
2010-03-10 14:40:00,8.79,8.79,8.78,8.78,348800.0,6.3699,6.3699,6.3627,6.3627,348800.0
2010-03-10 14:45:00,8.79,8.8,8.78,8.79,512400.0,6.3699,6.3772,6.3627,6.3699,512400.0
2010-03-10 14:50:00,8.79,8.79,8.78,8.79,276400.0,6.3699,6.3699,6.3627,6.3699,276400.0
2010-03-10 14:55:00,8.79,8.79,8.76,8.76,729600.0,6.3699,6.3699,6.3482,6.3482,729600.0
2010-03-10 15:00:00,8.76,8.78,8.76,8.76,498200.0,6.3482,6.3627,6.3482,6.3482,498200.0
2010-03-10 15:05:00,8.76,8.78,8.75,8.77,479400.0,6.3482,6.3627,6.3409,6.3554,479400.0
2010-03-10 15:10:00,8.78,8.79,8.77,8.79,314200.0,6.3627,6.3699,6.3554,6.3699,314200.0
2010-03-10 15:15:00,8.79,8.79,8.78,8.78,259600.0,6.3699,6.3699,6.3627,6.3627,259600.0
2010-03-10 15:20:00,8.78,8.79,8.74,8.77,649400.0,6.3627,6.3699,6.3337,6.3554,649400.0
2010-03-10 15:25:00,8.77,8.78,8.75,8.75,581000.0,6.3554,6.3627,6.3409,6.3409,581000.0
2010-03-10 15:30:00,8.75,8.76,8.73,8.74,1013400.0,6.3409,6.3482,6.3264,6.3337,1013400.0
2010-03-10 15:35:00,8.74,8.76,8.73,8.75,792400.0,6.3337,6.3482,6.3264,6.3409,792400.0
2010-03-10 15:40:00,8.74,8.76,8.74,8.76,295000.0,6.3337,6.3482,6.3337,6.3482,295000.0
2010-03-10 15:45:00,8.76,8.77,8.74,8.76,596400.0,6.3482,6.3554,6.3337,6.3482,596400.0
2010-03-10 15:50:00,8.76,8.78,8.76,8.77,1242600.0,6.3482,6.3627,6.3482,6.3554,1242600.0
2010-03-10 15:55:00,8.77,8.78,8.76,8.77,1457400.0,6.3554,6.3627,6.3482,6.3554,1457400.0
2010-03-11 09:30:00,8.72,8.73,8.65,8.67,1230400.0,6.3192,6.3264,6.2685,6.2829,1230400.0
2010-03-11 09:35:00,8.67,8.69,8.65,8.69,917800.0,6.2829,6.2974,6.2685,6.2974,917800.0
2010-03-11 09:40:00,8.69,8.72,8.68,8.71,664000.0,6.2974,6.3192,6.2902,6.3119,664000.0
2010-03-11 09:45:00,8.71,8.72,8.7,8.71,469800.0,6.3119,6.3192,6.3047,6.3119,469800.0
2010-03-11 09:50:00,8.71,8.71,8.68,8.7,468200.0,6.3119,6.3119,6.2902,6.3047,468200.0
2010-03-11 09:55:00,8.69,8.7,8.68,8.69,402400.0,6.2974,6.3047,6.2902,6.2974,402400.0
2010-03-11 10:00:00,8.69,8.7,8.68,8.7,125200.0,6.2974,6.3047,6.2902,6.3047,125200.0
2010-03-11 10:05:00,8.7,8.71,8.69,8.7,201600.0,6.3047,6.3119,6.2974,6.3047,201600.0
2010-03-11 10:10:00,8.7,8.71,8.7,8.71,379600.0,6.3047,6.3119,6.3047,6.3119,379600.0
2010-03-11 10:15:00,8.71,8.72,8.71,8.72,413600.0,6.3119,6.3192,6.3119,6.3192,413600.0
2010-03-11 10:20:00,8.73,8.74,8.72,8.72,432800.0,6.3264,6.3337,6.3192,6.3192,432800.0
2010-03-11 10:25:00,8.72,8.76,8.72,8.75,283000.0,6.3192,6.3482,6.3192,6.3409,283000.0
2010-03-11 10:30:00,8.75,8.76,8.74,8.74,263000.0,6.3409,6.3482,6.3337,6.3337,263000.0
2010-03-11 10:35:00,8.74,8.75,8.74,8.75,293000.0,6.3337,6.3409,6.3337,6.3409,293000.0
2010-03-11 10:40:00,8.74,8.75,8.73,8.73,184800.0,6.3337,6.3409,6.3264,6.3264,184800.0
2010-03-11 10:45:00,8.73,8.74,8.73,8.74,302000.0,6.3264,6.3337,6.3264,6.3337,302000.0
2010-03-11 10:50:00,8.74,8.74,8.73,8.73,422800.0,6.3337,6.3337,6.3264,6.3264,422800.0
2010-03-11 10:55:00,8.74,8.74,8.73,8.73,53600.0,6.3337,6.3337,6.3264,6.3264,53600.0
2010-03-11 11:00:00,8.74,8.74,8.72,8.73,248200.0,6.3337,6.3337,6.3192,6.3264,248200.0
2010-03-11 11:05:00,8.73,8.74,8.72,8.72,262000.0,6.3264,6.3337,6.3192,6.3192,262000.0
2010-03-11 11:10:00,8.72,8.72,8.72,8.72,91000.0,6.3192,6.3192,6.3192,6.3192,91000.0
2010-03-11 11:15:00,8.72,8.72,8.71,8.71,253800.0,6.3192,6.3192,6.3119,6.3119,253800.0
2010-03-11 11:20:00,8.71,8.73,8.71,8.72,206400.0,6.3119,6.3264,6.3119,6.3192,206400.0
2010-03-11 11:25:00,8.72,8.72,8.72,8.72,66800.0,6.3192,6.3192,6.3192,6.3192,66800.0
2010-03-11 11:30:00,8.72,8.72,8.72,8.72,41600.0,6.3192,6.3192,6.3192,6.3192,41600.0
2010-03-11 11:35:00,8.72,8.72,8.72,8.72,90200.0,6.3192,6.3192,6.3192,6.3192,90200.0
2010-03-11 11:40:00,8.72,8.72,8.72,8.72,85200.0,6.3192,6.3192,6.3192,6.3192,85200.0
2010-03-11 11:45:00,8.72,8.72,8.72,8.72,111200.0,6.3192,6.3192,6.3192,6.3192,111200.0
2010-03-11 11:50:00,8.72,8.72,8.72,8.72,35200.0,6.3192,6.3192,6.3192,6.3192,35200.0
2010-03-11 11:55:00,8.72,8.72,8.72,8.72,51400.0,6.3192,6.3192,6.3192,6.3192,51400.0
2010-03-11 12:00:00,8.72,8.72,8.72,8.72,121600.0,6.3192,6.3192,6.3192,6.3192,121600.0
2010-03-11 12:05:00,8.72,8.72,8.72,8.72,71800.0,6.3192,6.3192,6.3192,6.3192,71800.0
2010-03-11 12:10:00,8.72,8.72,8.7,8.71,427000.0,6.3192,6.3192,6.3047,6.3119,427000.0
2010-03-11 12:15:00,8.71,8.71,8.7,8.71,379600.0,6.3119,6.3119,6.3047,6.3119,379600.0
2010-03-11 12:20:00,8.71,8.71,8.69,8.7,266400.0,6.3119,6.3119,6.2974,6.3047,266400.0
2010-03-11 12:25:00,8.7,8.7,8.68,8.68,224200.0,6.3047,6.3047,6.2902,6.2902,224200.0
2010-03-11 12:30:00,8.69,8.7,8.68,8.69,198600.0,6.2974,6.3047,6.2902,6.2974,198600.0
2010-03-11 12:35:00,8.69,8.69,8.69,8.69,73000.0,6.2974,6.2974,6.2974,6.2974,73000.0
2010-03-11 12:40:00,8.69,8.7,8.69,8.7,75800.0,6.2974,6.3047,6.2974,6.3047,75800.0
2010-03-11 12:45:00,8.7,8.71,8.7,8.71,79800.0,6.3047,6.3119,6.3047,6.3119,79800.0
2010-03-11 12:50:00,8.71,8.72,8.71,8.72,71800.0,6.3119,6.3192,6.3119,6.3192,71800.0
2010-03-11 12:55:00,8.72,8.73,8.72,8.73,74800.0,6.3192,6.3264,6.3192,6.3264,74800.0
2010-03-11 13:00:00,8.72,8.74,8.72,8.73,60800.0,6.3192,6.3337,6.3192,6.3264,60800.0
2010-03-11 13:05:00,8.74,8.74,8.73,8.74,73200.0,6.3337,6.3337,6.3264,6.3337,73200.0
2010-03-11 13:10:00,8.73,8.74,8.73,8.74,16200.0,6.3264,6.3337,6.3264,6.3337,16200.0
2010-03-11 13:15:00,8.73,8.74,8.73,8.74,51200.0,6.3264,6.3337,6.3264,6.3337,51200.0
2010-03-11 13:20:00,8.73,8.74,8.73,8.74,65400.0,6.3264,6.3337,6.3264,6.3337,65400.0
2010-03-11 13:25:00,8.74,8.75,8.74,8.74,500600.0,6.3337,6.3409,6.3337,6.3337,500600.0
2010-03-11 13:30:00,8.74,8.75,8.74,8.74,249800.0,6.3337,6.3409,6.3337,6.3337,249800.0
2010-03-11 13:35:00,8.74,8.74,8.74,8.74,54400.0,6.3337,6.3337,6.3337,6.3337,54400.0
2010-03-11 13:40:00,8.74,8.75,8.74,8.74,279200.0,6.3337,6.3409,6.3337,6.3337,279200.0
2010-03-11 13:45:00,8.74,8.75,8.74,8.75,307000.0,6.3337,6.3409,6.3337,6.3409,307000.0
2010-03-11 13:50:00,8.75,8.75,8.74,8.75,63200.0,6.3409,6.3409,6.3337,6.3409,63200.0
2010-03-11 13:55:00,8.74,8.75,8.74,8.74,52600.0,6.3337,6.3409,6.3337,6.3337,52600.0
2010-03-11 14:00:00,8.74,8.74,8.73,8.74,448600.0,6.3337,6.3337,6.3264,6.3337,448600.0
2010-03-11 14:05:00,8.74,8.74,8.73,8.73,75000.0,6.3337,6.3337,6.3264,6.3264,75000.0
2010-03-11 14:10:00,8.73,8.74,8.73,8.74,280400.0,6.3264,6.3337,6.3264,6.3337,280400.0
2010-03-11 14:15:00,8.74,8.74,8.72,8.74,234400.0,6.3337,6.3337,6.3192,6.3337,234400.0
2010-03-11 14:20:00,8.74,8.74,8.74,8.74,63400.0,6.3337,6.3337,6.3337,6.3337,63400.0
2010-03-11 14:25:00,8.74,8.75,8.74,8.74,445000.0,6.3337,6.3409,6.3337,6.3337,445000.0
2010-03-11 14:30:00,8.74,8.74,8.74,8.74,16000.0,6.3337,6.3337,6.3337,6.3337,16000.0
2010-03-11 14:35:00,8.74,8.75,8.74,8.75,180000.0,6.3337,6.3409,6.3337,6.3409,180000.0
2010-03-11 14:40:00,8.75,8.75,8.74,8.74,51600.0,6.3409,6.3409,6.3337,6.3337,51600.0
2010-03-11 14:45:00,8.75,8.75,8.74,8.74,49600.0,6.3409,6.3409,6.3337,6.3337,49600.0
2010-03-11 14:50:00,8.74,8.75,8.74,8.75,47600.0,6.3337,6.3409,6.3337,6.3409,47600.0
2010-03-11 14:55:00,8.74,8.75,8.74,8.75,36400.0,6.3337,6.3409,6.3337,6.3409,36400.0
2010-03-11 15:00:00,8.74,8.75,8.74,8.75,79800.0,6.3337,6.3409,6.3337,6.3409,79800.0
2010-03-11 15:05:00,8.75,8.77,8.74,8.77,393000.0,6.3409,6.3554,6.3337,6.3554,393000.0
2010-03-11 15:10:00,8.77,8.77,8.76,8.76,59000.0,6.3554,6.3554,6.3482,6.3482,59000.0
2010-03-11 15:15:00,8.76,8.78,8.76,8.76,459600.0,6.3482,6.3627,6.3482,6.3482,459600.0
2010-03-11 15:20:00,8.76,8.77,8.76,8.77,178400.0,6.3482,6.3554,6.3482,6.3554,178400.0
2010-03-11 15:25:00,8.77,8.78,8.76,8.76,459200.0,6.3554,6.3627,6.3482,6.3482,459200.0
2010-03-11 15:30:00,8.76,8.76,8.74,8.76,520000.0,6.3482,6.3482,6.3337,6.3482,520000.0
2010-03-11 15:35:00,8.76,8.76,8.75,8.75,254200.0,6.3482,6.3482,6.3409,6.3409,254200.0
2010-03-11 15:40:00,8.75,8.77,8.75,8.77,405400.0,6.3409,6.3554,6.3409,6.3554,405400.0
2010-03-11 15:45:00,8.77,8.78,8.77,8.77,227400.0,6.3554,6.3627,6.3554,6.3554,227400.0
2010-03-11 15:50:00,8.78,8.79,8.77,8.79,641400.0,6.3627,6.3699,6.3554,6.3699,641400.0
2010-03-11 15:55:00,8.79,8.79,8.78,8.79,756800.0,6.3699,6.3699,6.3627,6.3699,756800.0
2010-03-12 09:30:00,8.82,8.84,8.73,8.73,652800.0,6.3916,6.4061,6.3264,6.3264,652800.0
2010-03-12 09:35:00,8.74,8.76,8.74,8.75,422800.0,6.3337,6.3482,6.3337,6.3409,422800.0
2010-03-12 09:40:00,8.75,8.76,8.72,8.72,361200.0,6.3409,6.3482,6.3192,6.3192,361200.0
2010-03-12 09:45:00,8.72,8.72,8.71,8.72,302400.0,6.3192,6.3192,6.3119,6.3192,302400.0
2010-03-12 09:50:00,8.72,8.72,8.7,8.7,485000.0,6.3192,6.3192,6.3047,6.3047,485000.0
2010-03-12 09:55:00,8.71,8.72,8.7,8.72,395600.0,6.3119,6.3192,6.3047,6.3192,395600.0
2010-03-12 10:00:00,8.72,8.73,8.67,8.69,777400.0,6.3192,6.3264,6.2829,6.2974,777400.0
2010-03-12 10:05:00,8.69,8.71,8.69,8.7,379600.0,6.2974,6.3119,6.2974,6.3047,379600.0
2010-03-12 10:10:00,8.7,8.7,8.68,8.69,586000.0,6.3047,6.3047,6.2902,6.2974,586000.0
2010-03-12 10:15:00,8.69,8.69,8.67,8.68,877600.0,6.2974,6.2974,6.2829,6.2902,877600.0
2010-03-12 10:20:00,8.68,8.69,8.67,8.69,399400.0,6.2902,6.2974,6.2829,6.2974,399400.0
2010-03-12 10:25:00,8.68,8.69,8.65,8.66,796800.0,6.2902,6.2974,6.2685,6.2757,796800.0
2010-03-12 10:30:00,8.66,8.67,8.65,8.66,595400.0,6.2757,6.2829,6.2685,6.2757,595400.0
2010-03-12 10:35:00,8.67,8.69,8.66,8.69,503400.0,6.2829,6.2974,6.2757,6.2974,503400.0
2010-03-12 10:40:00,8.69,8.7,8.68,8.69,537400.0,6.2974,6.3047,6.2902,6.2974,537400.0
2010-03-12 10:45:00,8.69,8.7,8.68,8.68,356600.0,6.2974,6.3047,6.2902,6.2902,356600.0
2010-03-12 10:50:00,8.68,8.7,8.68,8.7,235600.0,6.2902,6.3047,6.2902,6.3047,235600.0
2010-03-12 10:55:00,8.7,8.71,8.69,8.69,281800.0,6.3047,6.3119,6.2974,6.2974,281800.0
2010-03-12 11:00:00,8.69,8.69,8.68,8.68,859800.0,6.2974,6.2974,6.2902,6.2902,859800.0
2010-03-12 11:05:00,8.68,8.69,8.68,8.68,833400.0,6.2902,6.2974,6.2902,6.2902,833400.0
2010-03-12 11:10:00,8.69,8.7,8.68,8.69,742200.0,6.2974,6.3047,6.2902,6.2974,742200.0
2010-03-12 11:15:00,8.69,8.7,8.69,8.69,524200.0,6.2974,6.3047,6.2974,6.2974,524200.0
2010-03-12 11:20:00,8.69,8.7,8.69,8.7,245200.0,6.2974,6.3047,6.2974,6.3047,245200.0
2010-03-12 11:25:00,8.7,8.7,8.69,8.69,132600.0,6.3047,6.3047,6.2974,6.2974,132600.0
2010-03-12 11:30:00,8.7,8.7,8.69,8.69,234600.0,6.3047,6.3047,6.2974,6.2974,234600.0
2010-03-12 11:35:00,8.69,8.69,8.68,8.69,313200.0,6.2974,6.2974,6.2902,6.2974,313200.0
2010-03-12 11:40:00,8.69,8.69,8.68,8.68,346200.0,6.2974,6.2974,6.2902,6.2902,346200.0
2010-03-12 11:45:00,8.68,8.68,8.67,8.68,443000.0,6.2902,6.2902,6.2829,6.2902,443000.0
2010-03-12 11:50:00,8.68,8.68,8.68,8.68,143200.0,6.2902,6.2902,6.2902,6.2902,143200.0
2010-03-12 11:55:00,8.68,8.69,8.68,8.69,317400.0,6.2902,6.2974,6.2902,6.2974,317400.0
2010-03-12 12:00:00,8.69,8.69,8.68,8.68,178800.0,6.2974,6.2974,6.2902,6.2902,178800.0
2010-03-12 12:05:00,8.68,8.68,8.68,8.68,45200.0,6.2902,6.2902,6.2902,6.2902,45200.0
2010-03-12 12:10:00,8.68,8.7,8.68,8.69,798200.0,6.2902,6.3047,6.2902,6.2974,798200.0
2010-03-12 12:15:00,8.69,8.69,8.68,8.69,227200.0,6.2974,6.2974,6.2902,6.2974,227200.0
2010-03-12 12:20:00,8.69,8.7,8.69,8.7,157800.0,6.2974,6.3047,6.2974,6.3047,157800.0
2010-03-12 12:25:00,8.7,8.7,8.69,8.69,190000.0,6.3047,6.3047,6.2974,6.2974,190000.0
2010-03-12 12:30:00,8.69,8.69,8.68,8.68,119800.0,6.2974,6.2974,6.2902,6.2902,119800.0
2010-03-12 12:35:00,8.69,8.69,8.67,8.67,131200.0,6.2974,6.2974,6.2829,6.2829,131200.0
2010-03-12 12:40:00,8.68,8.68,8.67,8.67,28600.0,6.2902,6.2902,6.2829,6.2829,28600.0
2010-03-12 12:45:00,8.67,8.69,8.67,8.69,171000.0,6.2829,6.2974,6.2829,6.2974,171000.0
2010-03-12 12:50:00,8.69,8.69,8.68,8.69,117400.0,6.2974,6.2974,6.2902,6.2974,117400.0
2010-03-12 12:55:00,8.69,8.69,8.68,8.69,75400.0,6.2974,6.2974,6.2902,6.2974,75400.0
2010-03-12 13:00:00,8.69,8.69,8.69,8.69,53000.0,6.2974,6.2974,6.2974,6.2974,53000.0
2010-03-12 13:05:00,8.69,8.69,8.69,8.69,45800.0,6.2974,6.2974,6.2974,6.2974,45800.0
2010-03-12 13:10:00,8.69,8.7,8.68,8.69,389600.0,6.2974,6.3047,6.2902,6.2974,389600.0
2010-03-12 13:15:00,8.69,8.7,8.68,8.68,347600.0,6.2974,6.3047,6.2902,6.2902,347600.0
2010-03-12 13:20:00,8.68,8.69,8.68,8.69,159200.0,6.2902,6.2974,6.2902,6.2974,159200.0
2010-03-12 13:25:00,8.69,8.69,8.68,8.68,142800.0,6.2974,6.2974,6.2902,6.2902,142800.0
2010-03-12 13:30:00,8.68,8.69,8.68,8.69,147200.0,6.2902,6.2974,6.2902,6.2974,147200.0
2010-03-12 13:35:00,8.69,8.7,8.69,8.7,230600.0,6.2974,6.3047,6.2974,6.3047,230600.0
2010-03-12 13:40:00,8.69,8.71,8.69,8.7,262000.0,6.2974,6.3119,6.2974,6.3047,262000.0
2010-03-12 13:45:00,8.71,8.71,8.7,8.7,454800.0,6.3119,6.3119,6.3047,6.3047,454800.0
2010-03-12 13:50:00,8.7,8.71,8.69,8.69,297600.0,6.3047,6.3119,6.2974,6.2974,297600.0
2010-03-12 13:55:00,8.7,8.71,8.69,8.71,374800.0,6.3047,6.3119,6.2974,6.3119,374800.0
2010-03-12 14:00:00,8.71,8.72,8.71,8.72,235400.0,6.3119,6.3192,6.3119,6.3192,235400.0
2010-03-12 14:05:00,8.72,8.72,8.72,8.72,173600.0,6.3192,6.3192,6.3192,6.3192,173600.0
2010-03-12 14:10:00,8.72,8.72,8.7,8.71,445400.0,6.3192,6.3192,6.3047,6.3119,445400.0
2010-03-12 14:15:00,8.71,8.71,8.71,8.71,40400.0,6.3119,6.3119,6.3119,6.3119,40400.0
2010-03-12 14:20:00,8.71,8.71,8.7,8.7,131800.0,6.3119,6.3119,6.3047,6.3047,131800.0
2010-03-12 14:25:00,8.7,8.7,8.7,8.7,42400.0,6.3047,6.3047,6.3047,6.3047,42400.0
2010-03-12 14:30:00,8.7,8.71,8.7,8.71,328200.0,6.3047,6.3119,6.3047,6.3119,328200.0
2010-03-12 14:35:00,8.71,8.71,8.7,8.7,254600.0,6.3119,6.3119,6.3047,6.3047,254600.0
2010-03-12 14:40:00,8.7,8.71,8.7,8.7,407000.0,6.3047,6.3119,6.3047,6.3047,407000.0
2010-03-12 14:45:00,8.7,8.72,8.7,8.72,575400.0,6.3047,6.3192,6.3047,6.3192,575400.0
2010-03-12 14:50:00,8.72,8.72,8.72,8.72,95400.0,6.3192,6.3192,6.3192,6.3192,95400.0
2010-03-12 14:55:00,8.72,8.72,8.71,8.72,278400.0,6.3192,6.3192,6.3119,6.3192,278400.0
2010-03-12 15:00:00,8.72,8.72,8.71,8.72,267000.0,6.3192,6.3192,6.3119,6.3192,267000.0
2010-03-12 15:05:00,8.71,8.72,8.71,8.72,129800.0,6.3119,6.3192,6.3119,6.3192,129800.0
2010-03-12 15:10:00,8.72,8.72,8.71,8.71,71400.0,6.3192,6.3192,6.3119,6.3119,71400.0
2010-03-12 15:15:00,8.71,8.72,8.71,8.71,231200.0,6.3119,6.3192,6.3119,6.3119,231200.0
2010-03-12 15:20:00,8.71,8.71,8.71,8.71,183200.0,6.3119,6.3119,6.3119,6.3119,183200.0
2010-03-12 15:25:00,8.71,8.71,8.7,8.7,167000.0,6.3119,6.3119,6.3047,6.3047,167000.0
2010-03-12 15:30:00,8.7,8.72,8.7,8.71,439600.0,6.3047,6.3192,6.3047,6.3119,439600.0
2010-03-12 15:35:00,8.71,8.72,8.71,8.71,530800.0,6.3119,6.3192,6.3119,6.3119,530800.0
2010-03-12 15:40:00,8.71,8.72,8.71,8.71,285200.0,6.3119,6.3192,6.3119,6.3119,285200.0
2010-03-12 15:45:00,8.72,8.72,8.71,8.71,804800.0,6.3192,6.3192,6.3119,6.3119,804800.0
2010-03-12 15:50:00,8.71,8.72,8.71,8.71,786400.0,6.3119,6.3192,6.3119,6.3119,786400.0
2010-03-12 15:55:00,8.71,8.72,8.71,8.72,1406400.0,6.3119,6.3192,6.3119,6.3192,1406400.0
2010-03-15 09:30:00,8.67,8.78,8.67,8.69,622200.0,6.2829,6.3627,6.2829,6.2974,622200.0
2010-03-15 09:35:00,8.7,8.71,8.69,8.71,240400.0,6.3047,6.3119,6.2974,6.3119,240400.0
2010-03-15 09:40:00,8.71,8.72,8.7,8.72,104400.0,6.3119,6.3192,6.3047,6.3192,104400.0
2010-03-15 09:45:00,8.72,8.74,8.72,8.74,326000.0,6.3192,6.3337,6.3192,6.3337,326000.0
2010-03-15 09:50:00,8.74,8.74,8.74,8.74,185000.0,6.3337,6.3337,6.3337,6.3337,185000.0
2010-03-15 09:55:00,8.74,8.74,8.72,8.72,417000.0,6.3337,6.3337,6.3192,6.3192,417000.0
2010-03-15 10:00:00,8.72,8.72,8.71,8.72,191200.0,6.3192,6.3192,6.3119,6.3192,191200.0
2010-03-15 10:05:00,8.72,8.74,8.72,8.74,1026000.0,6.3192,6.3337,6.3192,6.3337,1026000.0
2010-03-15 10:10:00,8.74,8.76,8.74,8.76,229400.0,6.3337,6.3482,6.3337,6.3482,229400.0
2010-03-15 10:15:00,8.76,8.77,8.74,8.74,373600.0,6.3482,6.3554,6.3337,6.3337,373600.0
2010-03-15 10:20:00,8.74,8.76,8.74,8.74,305800.0,6.3337,6.3482,6.3337,6.3337,305800.0
2010-03-15 10:25:00,8.74,8.74,8.74,8.74,265200.0,6.3337,6.3337,6.3337,6.3337,265200.0
2010-03-15 10:30:00,8.74,8.74,8.73,8.74,268200.0,6.3337,6.3337,6.3264,6.3337,268200.0
2010-03-15 10:35:00,8.74,8.74,8.73,8.73,180400.0,6.3337,6.3337,6.3264,6.3264,180400.0
2010-03-15 10:40:00,8.74,8.74,8.72,8.72,216600.0,6.3337,6.3337,6.3192,6.3192,216600.0
2010-03-15 10:45:00,8.72,8.72,8.71,8.71,84600.0,6.3192,6.3192,6.3119,6.3119,84600.0
2010-03-15 10:50:00,8.71,8.72,8.71,8.71,114000.0,6.3119,6.3192,6.3119,6.3119,114000.0
2010-03-15 10:55:00,8.72,8.72,8.71,8.72,129800.0,6.3192,6.3192,6.3119,6.3192,129800.0
2010-03-15 11:00:00,8.72,8.73,8.71,8.72,281000.0,6.3192,6.3264,6.3119,6.3192,281000.0
2010-03-15 11:05:00,8.71,8.72,8.69,8.71,312000.0,6.3119,6.3192,6.2974,6.3119,312000.0
2010-03-15 11:10:00,8.7,8.71,8.69,8.69,131800.0,6.3047,6.3119,6.2974,6.2974,131800.0
2010-03-15 11:15:00,8.69,8.69,8.67,8.68,244600.0,6.2974,6.2974,6.2829,6.2902,244600.0
2010-03-15 11:20:00,8.68,8.68,8.67,8.67,119800.0,6.2902,6.2902,6.2829,6.2829,119800.0
2010-03-15 11:25:00,8.67,8.68,8.67,8.68,276800.0,6.2829,6.2902,6.2829,6.2902,276800.0
2010-03-15 11:30:00,8.68,8.69,8.68,8.68,349400.0,6.2902,6.2974,6.2902,6.2902,349400.0
2010-03-15 11:35:00,8.68,8.69,8.68,8.69,527000.0,6.2902,6.2974,6.2902,6.2974,527000.0
2010-03-15 11:40:00,8.69,8.7,8.68,8.7,132800.0,6.2974,6.3047,6.2902,6.3047,132800.0
2010-03-15 11:45:00,8.7,8.7,8.68,8.68,269200.0,6.3047,6.3047,6.2902,6.2902,269200.0
2010-03-15 11:50:00,8.68,8.69,8.68,8.69,238400.0,6.2902,6.2974,6.2902,6.2974,238400.0
2010-03-15 11:55:00,8.69,8.69,8.68,8.69,208600.0,6.2974,6.2974,6.2902,6.2974,208600.0
2010-03-15 12:00:00,8.69,8.69,8.67,8.67,290800.0,6.2974,6.2974,6.2829,6.2829,290800.0
2010-03-15 12:05:00,8.68,8.68,8.67,8.67,60600.0,6.2902,6.2902,6.2829,6.2829,60600.0
2010-03-15 12:10:00,8.67,8.67,8.66,8.66,200200.0,6.2829,6.2829,6.2757,6.2757,200200.0
2010-03-15 12:15:00,8.66,8.68,8.66,8.67,308000.0,6.2757,6.2902,6.2757,6.2829,308000.0
2010-03-15 12:20:00,8.67,8.68,8.67,8.67,218600.0,6.2829,6.2902,6.2829,6.2829,218600.0
2010-03-15 12:25:00,8.67,8.68,8.67,8.68,216400.0,6.2829,6.2902,6.2829,6.2902,216400.0
2010-03-15 12:30:00,8.68,8.68,8.68,8.68,28400.0,6.2902,6.2902,6.2902,6.2902,28400.0
2010-03-15 12:35:00,8.68,8.68,8.67,8.67,286800.0,6.2902,6.2902,6.2829,6.2829,286800.0
2010-03-15 12:40:00,8.67,8.69,8.67,8.68,211400.0,6.2829,6.2974,6.2829,6.2902,211400.0
2010-03-15 12:45:00,8.68,8.69,8.68,8.68,173400.0,6.2902,6.2974,6.2902,6.2902,173400.0
2010-03-15 12:50:00,8.68,8.68,8.68,8.68,30800.0,6.2902,6.2902,6.2902,6.2902,30800.0
2010-03-15 12:55:00,8.68,8.68,8.68,8.68,75200.0,6.2902,6.2902,6.2902,6.2902,75200.0
2010-03-15 13:00:00,8.68,8.68,8.67,8.67,137000.0,6.2902,6.2902,6.2829,6.2829,137000.0
2010-03-15 13:05:00,8.67,8.68,8.67,8.67,157600.0,6.2829,6.2902,6.2829,6.2829,157600.0
2010-03-15 13:10:00,8.67,8.67,8.67,8.67,59400.0,6.2829,6.2829,6.2829,6.2829,59400.0
2010-03-15 13:15:00,8.67,8.67,8.67,8.67,24200.0,6.2829,6.2829,6.2829,6.2829,24200.0
2010-03-15 13:20:00,8.67,8.67,8.67,8.67,51000.0,6.2829,6.2829,6.2829,6.2829,51000.0
2010-03-15 13:25:00,8.67,8.68,8.67,8.68,254200.0,6.2829,6.2902,6.2829,6.2902,254200.0
2010-03-15 13:30:00,8.68,8.69,8.67,8.69,258400.0,6.2902,6.2974,6.2829,6.2974,258400.0
2010-03-15 13:35:00,8.68,8.7,8.68,8.69,165600.0,6.2902,6.3047,6.2902,6.2974,165600.0
2010-03-15 13:40:00,8.69,8.69,8.69,8.69,44800.0,6.2974,6.2974,6.2974,6.2974,44800.0
2010-03-15 13:45:00,8.69,8.71,8.69,8.71,473200.0,6.2974,6.3119,6.2974,6.3119,473200.0
2010-03-15 13:50:00,8.71,8.71,8.7,8.7,520800.0,6.3119,6.3119,6.3047,6.3047,520800.0
2010-03-15 13:55:00,8.7,8.71,8.7,8.7,220000.0,6.3047,6.3119,6.3047,6.3047,220000.0
2010-03-15 14:00:00,8.71,8.71,8.7,8.71,105600.0,6.3119,6.3119,6.3047,6.3119,105600.0
2010-03-15 14:05:00,8.7,8.71,8.7,8.71,351200.0,6.3047,6.3119,6.3047,6.3119,351200.0
2010-03-15 14:10:00,8.7,8.71,8.7,8.7,39600.0,6.3047,6.3119,6.3047,6.3047,39600.0
2010-03-15 14:15:00,8.71,8.71,8.7,8.71,66200.0,6.3119,6.3119,6.3047,6.3119,66200.0
2010-03-15 14:20:00,8.7,8.71,8.7,8.71,120200.0,6.3047,6.3119,6.3047,6.3119,120200.0
2010-03-15 14:25:00,8.71,8.71,8.7,8.71,125400.0,6.3119,6.3119,6.3047,6.3119,125400.0
2010-03-15 14:30:00,8.7,8.71,8.7,8.7,404200.0,6.3047,6.3119,6.3047,6.3047,404200.0
2010-03-15 14:35:00,8.7,8.71,8.7,8.7,114800.0,6.3047,6.3119,6.3047,6.3047,114800.0
2010-03-15 14:40:00,8.7,8.71,8.7,8.71,917400.0,6.3047,6.3119,6.3047,6.3119,917400.0
2010-03-15 14:45:00,8.71,8.72,8.71,8.72,273800.0,6.3119,6.3192,6.3119,6.3192,273800.0
2010-03-15 14:50:00,8.72,8.73,8.72,8.72,204800.0,6.3192,6.3264,6.3192,6.3192,204800.0
2010-03-15 14:55:00,8.72,8.73,8.71,8.71,344200.0,6.3192,6.3264,6.3119,6.3119,344200.0
2010-03-15 15:00:00,8.71,8.72,8.71,8.71,149000.0,6.3119,6.3192,6.3119,6.3119,149000.0
2010-03-15 15:05:00,8.72,8.72,8.71,8.71,89200.0,6.3192,6.3192,6.3119,6.3119,89200.0
2010-03-15 15:10:00,8.72,8.72,8.71,8.71,105600.0,6.3192,6.3192,6.3119,6.3119,105600.0
2010-03-15 15:15:00,8.71,8.72,8.71,8.72,391600.0,6.3119,6.3192,6.3119,6.3192,391600.0
2010-03-15 15:20:00,8.72,8.74,8.72,8.73,714800.0,6.3192,6.3337,6.3192,6.3264,714800.0
2010-03-15 15:25:00,8.72,8.74,8.72,8.74,234800.0,6.3192,6.3337,6.3192,6.3337,234800.0
2010-03-15 15:30:00,8.74,8.74,8.73,8.74,321000.0,6.3337,6.3337,6.3264,6.3337,321000.0
2010-03-15 15:35:00,8.74,8.74,8.73,8.74,299400.0,6.3337,6.3337,6.3264,6.3337,299400.0
2010-03-15 15:40:00,8.74,8.74,8.74,8.74,306000.0,6.3337,6.3337,6.3337,6.3337,306000.0
2010-03-15 15:45:00,8.74,8.76,8.74,8.76,700800.0,6.3337,6.3482,6.3337,6.3482,700800.0
2010-03-15 15:50:00,8.76,8.78,8.76,8.77,1873200.0,6.3482,6.3627,6.3482,6.3554,1873200.0
2010-03-15 15:55:00,8.77,8.77,8.76,8.77,1608000.0,6.3554,6.3554,6.3482,6.3554,1608000.0
2010-03-16 09:30:00,8.86,8.87,8.83,8.83,1707600.0,6.4206,6.4279,6.3989,6.3989,1707600.0
2010-03-16 09:35:00,8.83,8.84,8.82,8.83,839400.0,6.3989,6.4061,6.3916,6.3989,839400.0
2010-03-16 09:40:00,8.83,8.83,8.8,8.8,750600.0,6.3989,6.3989,6.3772,6.3772,750600.0
2010-03-16 09:45:00,8.8,8.83,8.8,8.82,2025800.0,6.3772,6.3989,6.3772,6.3916,2025800.0
2010-03-16 09:50:00,8.83,8.83,8.81,8.81,1967800.0,6.3989,6.3989,6.3844,6.3844,1967800.0
2010-03-16 09:55:00,8.81,8.81,8.76,8.77,1532800.0,6.3844,6.3844,6.3482,6.3554,1532800.0
2010-03-16 10:00:00,8.76,8.78,8.76,8.76,1067600.0,6.3482,6.3627,6.3482,6.3482,1067600.0
2010-03-16 10:05:00,8.76,8.78,8.76,8.78,530800.0,6.3482,6.3627,6.3482,6.3627,530800.0
2010-03-16 10:10:00,8.78,8.78,8.76,8.76,672600.0,6.3627,6.3627,6.3482,6.3482,672600.0
2010-03-16 10:15:00,8.76,8.76,8.74,8.74,261600.0,6.3482,6.3482,6.3337,6.3337,261600.0
2010-03-16 10:20:00,8.74,8.75,8.72,8.75,1855000.0,6.3337,6.3409,6.3192,6.3409,1855000.0
2010-03-16 10:25:00,8.75,8.76,8.74,8.75,266600.0,6.3409,6.3482,6.3337,6.3409,266600.0
2010-03-16 10:30:00,8.75,8.76,8.75,8.75,359800.0,6.3409,6.3482,6.3409,6.3409,359800.0
2010-03-16 10:35:00,8.75,8.76,8.72,8.72,549600.0,6.3409,6.3482,6.3192,6.3192,549600.0
2010-03-16 10:40:00,8.72,8.73,8.72,8.72,184000.0,6.3192,6.3264,6.3192,6.3192,184000.0
2010-03-16 10:45:00,8.73,8.74,8.72,8.72,255000.0,6.3264,6.3337,6.3192,6.3192,255000.0
2010-03-16 10:50:00,8.72,8.73,8.72,8.72,111600.0,6.3192,6.3264,6.3192,6.3192,111600.0
2010-03-16 10:55:00,8.72,8.75,8.72,8.74,552000.0,6.3192,6.3409,6.3192,6.3337,552000.0
2010-03-16 11:00:00,8.74,8.76,8.74,8.75,446800.0,6.3337,6.3482,6.3337,6.3409,446800.0
2010-03-16 11:05:00,8.75,8.75,8.72,8.72,211000.0,6.3409,6.3409,6.3192,6.3192,211000.0
2010-03-16 11:10:00,8.73,8.74,8.72,8.73,131800.0,6.3264,6.3337,6.3192,6.3264,131800.0
2010-03-16 11:15:00,8.74,8.74,8.73,8.74,175400.0,6.3337,6.3337,6.3264,6.3337,175400.0
2010-03-16 11:20:00,8.74,8.75,8.74,8.75,116200.0,6.3337,6.3409,6.3337,6.3409,116200.0
2010-03-16 11:25:00,8.75,8.75,8.74,8.75,61400.0,6.3409,6.3409,6.3337,6.3409,61400.0
2010-03-16 11:30:00,8.75,8.75,8.73,8.73,445400.0,6.3409,6.3409,6.3264,6.3264,445400.0
2010-03-16 11:35:00,8.73,8.74,8.73,8.73,260200.0,6.3264,6.3337,6.3264,6.3264,260200.0
2010-03-16 11:40:00,8.73,8.74,8.72,8.72,223800.0,6.3264,6.3337,6.3192,6.3192,223800.0
2010-03-16 11:45:00,8.72,8.75,8.72,8.75,617400.0,6.3192,6.3409,6.3192,6.3409,617400.0
2010-03-16 11:50:00,8.74,8.75,8.74,8.74,247000.0,6.3337,6.3409,6.3337,6.3337,247000.0
2010-03-16 11:55:00,8.75,8.75,8.74,8.75,262800.0,6.3409,6.3409,6.3337,6.3409,262800.0
2010-03-16 12:00:00,8.75,8.75,8.74,8.75,66800.0,6.3409,6.3409,6.3337,6.3409,66800.0
2010-03-16 12:05:00,8.74,8.75,8.74,8.74,347200.0,6.3337,6.3409,6.3337,6.3337,347200.0
2010-03-16 12:10:00,8.74,8.76,8.74,8.74,734000.0,6.3337,6.3482,6.3337,6.3337,734000.0
2010-03-16 12:15:00,8.74,8.74,8.73,8.74,360200.0,6.3337,6.3337,6.3264,6.3337,360200.0
2010-03-16 12:20:00,8.74,8.74,8.72,8.73,409200.0,6.3337,6.3337,6.3192,6.3264,409200.0
2010-03-16 12:25:00,8.73,8.74,8.73,8.73,87600.0,6.3264,6.3337,6.3264,6.3264,87600.0
2010-03-16 12:30:00,8.73,8.74,8.72,8.74,448800.0,6.3264,6.3337,6.3192,6.3337,448800.0
2010-03-16 12:35:00,8.73,8.74,8.72,8.72,226800.0,6.3264,6.3337,6.3192,6.3192,226800.0
2010-03-16 12:40:00,8.72,8.73,8.72,8.72,334000.0,6.3192,6.3264,6.3192,6.3192,334000.0
2010-03-16 12:45:00,8.72,8.73,8.72,8.72,72200.0,6.3192,6.3264,6.3192,6.3192,72200.0
2010-03-16 12:50:00,8.72,8.72,8.72,8.72,716600.0,6.3192,6.3192,6.3192,6.3192,716600.0
2010-03-16 12:55:00,8.72,8.74,8.72,8.74,517200.0,6.3192,6.3337,6.3192,6.3337,517200.0
2010-03-16 13:00:00,8.73,8.74,8.73,8.74,239600.0,6.3264,6.3337,6.3264,6.3337,239600.0
2010-03-16 13:05:00,8.74,8.74,8.72,8.72,151400.0,6.3337,6.3337,6.3192,6.3192,151400.0
2010-03-16 13:10:00,8.72,8.73,8.72,8.72,869400.0,6.3192,6.3264,6.3192,6.3192,869400.0
2010-03-16 13:15:00,8.72,8.73,8.72,8.72,236800.0,6.3192,6.3264,6.3192,6.3192,236800.0
2010-03-16 13:20:00,8.72,8.72,8.71,8.72,227000.0,6.3192,6.3192,6.3119,6.3192,227000.0
2010-03-16 13:25:00,8.72,8.72,8.72,8.72,54000.0,6.3192,6.3192,6.3192,6.3192,54000.0
2010-03-16 13:30:00,8.72,8.72,8.71,8.71,288000.0,6.3192,6.3192,6.3119,6.3119,288000.0
2010-03-16 13:35:00,8.71,8.71,8.7,8.71,340000.0,6.3119,6.3119,6.3047,6.3119,340000.0
2010-03-16 13:40:00,8.7,8.71,8.7,8.7,82600.0,6.3047,6.3119,6.3047,6.3047,82600.0
2010-03-16 13:45:00,8.71,8.71,8.7,8.71,435000.0,6.3119,6.3119,6.3047,6.3119,435000.0
2010-03-16 13:50:00,8.71,8.72,8.7,8.71,426600.0,6.3119,6.3192,6.3047,6.3119,426600.0
2010-03-16 13:55:00,8.71,8.71,8.7,8.7,74800.0,6.3119,6.3119,6.3047,6.3047,74800.0
2010-03-16 14:00:00,8.71,8.71,8.7,8.7,242800.0,6.3119,6.3119,6.3047,6.3047,242800.0
2010-03-16 14:05:00,8.7,8.7,8.7,8.7,106200.0,6.3047,6.3047,6.3047,6.3047,106200.0
2010-03-16 14:10:00,8.7,8.72,8.7,8.72,563600.0,6.3047,6.3192,6.3047,6.3192,563600.0
2010-03-16 14:15:00,8.72,8.72,8.71,8.72,337800.0,6.3192,6.3192,6.3119,6.3192,337800.0
2010-03-16 14:20:00,8.72,8.74,8.72,8.73,362800.0,6.3192,6.3337,6.3192,6.3264,362800.0
2010-03-16 14:25:00,8.73,8.76,8.73,8.73,561600.0,6.3264,6.3482,6.3264,6.3264,561600.0
2010-03-16 14:30:00,8.74,8.74,8.72,8.74,275200.0,6.3337,6.3337,6.3192,6.3337,275200.0
2010-03-16 14:35:00,8.74,8.74,8.71,8.71,400400.0,6.3337,6.3337,6.3119,6.3119,400400.0
2010-03-16 14:40:00,8.71,8.72,8.7,8.7,273200.0,6.3119,6.3192,6.3047,6.3047,273200.0
2010-03-16 14:45:00,8.7,8.71,8.69,8.71,569000.0,6.3047,6.3119,6.2974,6.3119,569000.0
2010-03-16 14:50:00,8.71,8.72,8.71,8.72,240200.0,6.3119,6.3192,6.3119,6.3192,240200.0
2010-03-16 14:55:00,8.72,8.73,8.72,8.73,439400.0,6.3192,6.3264,6.3192,6.3264,439400.0
2010-03-16 15:00:00,8.73,8.74,8.72,8.72,379000.0,6.3264,6.3337,6.3192,6.3192,379000.0
2010-03-16 15:05:00,8.72,8.73,8.71,8.72,317600.0,6.3192,6.3264,6.3119,6.3192,317600.0
2010-03-16 15:10:00,8.71,8.74,8.71,8.73,972000.0,6.3119,6.3337,6.3119,6.3264,972000.0
2010-03-16 15:15:00,8.72,8.74,8.72,8.73,547600.0,6.3192,6.3337,6.3192,6.3264,547600.0
2010-03-16 15:20:00,8.74,8.74,8.72,8.72,208600.0,6.3337,6.3337,6.3192,6.3192,208600.0
2010-03-16 15:25:00,8.73,8.73,8.72,8.72,137000.0,6.3264,6.3264,6.3192,6.3192,137000.0
2010-03-16 15:30:00,8.72,8.74,8.72,8.74,566000.0,6.3192,6.3337,6.3192,6.3337,566000.0
2010-03-16 15:35:00,8.74,8.75,8.74,8.74,572400.0,6.3337,6.3409,6.3337,6.3337,572400.0
2010-03-16 15:40:00,8.74,8.74,8.74,8.74,244800.0,6.3337,6.3337,6.3337,6.3337,244800.0
2010-03-16 15:45:00,8.74,8.74,8.74,8.74,553000.0,6.3337,6.3337,6.3337,6.3337,553000.0
2010-03-16 15:50:00,8.74,8.75,8.73,8.74,594200.0,6.3337,6.3409,6.3264,6.3337,594200.0
2010-03-16 15:55:00,8.74,8.76,8.74,8.76,1712200.0,6.3337,6.3482,6.3337,6.3482,1712200.0
2010-03-17 09:30:00,8.7,8.75,8.7,8.73,457400.0,6.3047,6.3409,6.3047,6.3264,457400.0
2010-03-17 09:35:00,8.73,8.75,8.72,8.75,308000.0,6.3264,6.3409,6.3192,6.3409,308000.0
2010-03-17 09:40:00,8.75,8.78,8.74,8.76,481600.0,6.3409,6.3627,6.3337,6.3482,481600.0
2010-03-17 09:45:00,8.77,8.78,8.76,8.78,146400.0,6.3554,6.3627,6.3482,6.3627,146400.0
2010-03-17 09:50:00,8.78,8.78,8.76,8.76,478400.0,6.3627,6.3627,6.3482,6.3482,478400.0
2010-03-17 09:55:00,8.76,8.77,8.76,8.76,129600.0,6.3482,6.3554,6.3482,6.3482,129600.0
2010-03-17 10:00:00,8.76,8.76,8.75,8.75,177000.0,6.3482,6.3482,6.3409,6.3409,177000.0
2010-03-17 10:05:00,8.75,8.75,8.73,8.73,1619600.0,6.3409,6.3409,6.3264,6.3264,1619600.0
2010-03-17 10:10:00,8.74,8.74,8.72,8.72,357800.0,6.3337,6.3337,6.3192,6.3192,357800.0
2010-03-17 10:15:00,8.72,8.74,8.72,8.74,521400.0,6.3192,6.3337,6.3192,6.3337,521400.0
2010-03-17 10:20:00,8.74,8.74,8.74,8.74,128200.0,6.3337,6.3337,6.3337,6.3337,128200.0
2010-03-17 10:25:00,8.74,8.74,8.73,8.74,181400.0,6.3337,6.3337,6.3264,6.3337,181400.0
2010-03-17 10:30:00,8.73,8.74,8.73,8.73,166600.0,6.3264,6.3337,6.3264,6.3264,166600.0
2010-03-17 10:35:00,8.73,8.74,8.73,8.74,204600.0,6.3264,6.3337,6.3264,6.3337,204600.0
2010-03-17 10:40:00,8.74,8.75,8.74,8.75,114600.0,6.3337,6.3409,6.3337,6.3409,114600.0
2010-03-17 10:45:00,8.74,8.76,8.74,8.76,201800.0,6.3337,6.3482,6.3337,6.3482,201800.0
2010-03-17 10:50:00,8.76,8.76,8.73,8.74,588600.0,6.3482,6.3482,6.3264,6.3337,588600.0
2010-03-17 10:55:00,8.74,8.77,8.74,8.76,237600.0,6.3337,6.3554,6.3337,6.3482,237600.0
2010-03-17 11:00:00,8.76,8.77,8.76,8.76,86400.0,6.3482,6.3554,6.3482,6.3482,86400.0
2010-03-17 11:05:00,8.76,8.76,8.75,8.75,298400.0,6.3482,6.3482,6.3409,6.3409,298400.0
2010-03-17 11:10:00,8.75,8.76,8.74,8.75,121000.0,6.3409,6.3482,6.3337,6.3409,121000.0
2010-03-17 11:15:00,8.74,8.75,8.74,8.75,265400.0,6.3337,6.3409,6.3337,6.3409,265400.0
2010-03-17 11:20:00,8.75,8.78,8.75,8.77,430000.0,6.3409,6.3627,6.3409,6.3554,430000.0
2010-03-17 11:25:00,8.78,8.78,8.77,8.77,126200.0,6.3627,6.3627,6.3554,6.3554,126200.0
2010-03-17 11:30:00,8.78,8.79,8.78,8.78,97800.0,6.3627,6.3699,6.3627,6.3627,97800.0
2010-03-17 11:35:00,8.78,8.79,8.78,8.79,166400.0,6.3627,6.3699,6.3627,6.3699,166400.0
2010-03-17 11:40:00,8.79,8.8,8.79,8.8,141800.0,6.3699,6.3772,6.3699,6.3772,141800.0
2010-03-17 11:45:00,8.8,8.81,8.8,8.81,280200.0,6.3772,6.3844,6.3772,6.3844,280200.0
2010-03-17 11:50:00,8.8,8.81,8.8,8.81,131000.0,6.3772,6.3844,6.3772,6.3844,131000.0
2010-03-17 11:55:00,8.81,8.83,8.81,8.81,361000.0,6.3844,6.3989,6.3844,6.3844,361000.0
2010-03-17 12:00:00,8.82,8.83,8.81,8.83,208800.0,6.3916,6.3989,6.3844,6.3989,208800.0
2010-03-17 12:05:00,8.83,8.84,8.82,8.84,172200.0,6.3989,6.4061,6.3916,6.4061,172200.0
2010-03-17 12:10:00,8.84,8.84,8.83,8.83,322200.0,6.4061,6.4061,6.3989,6.3989,322200.0
2010-03-17 12:15:00,8.83,8.84,8.82,8.82,772800.0,6.3989,6.4061,6.3916,6.3916,772800.0
2010-03-17 12:20:00,8.82,8.83,8.81,8.81,340200.0,6.3916,6.3989,6.3844,6.3844,340200.0
2010-03-17 12:25:00,8.81,8.83,8.81,8.81,251200.0,6.3844,6.3989,6.3844,6.3844,251200.0
2010-03-17 12:30:00,8.81,8.83,8.81,8.82,557600.0,6.3844,6.3989,6.3844,6.3916,557600.0
2010-03-17 12:35:00,8.82,8.82,8.81,8.81,388000.0,6.3916,6.3916,6.3844,6.3844,388000.0
2010-03-17 12:40:00,8.82,8.82,8.81,8.82,303000.0,6.3916,6.3916,6.3844,6.3916,303000.0
2010-03-17 12:45:00,8.82,8.83,8.81,8.83,90000.0,6.3916,6.3989,6.3844,6.3989,90000.0
2010-03-17 12:50:00,8.82,8.83,8.81,8.82,406600.0,6.3916,6.3989,6.3844,6.3916,406600.0
2010-03-17 12:55:00,8.82,8.83,8.82,8.82,55400.0,6.3916,6.3989,6.3916,6.3916,55400.0
2010-03-17 13:00:00,8.82,8.83,8.81,8.83,257000.0,6.3916,6.3989,6.3844,6.3989,257000.0
2010-03-17 13:05:00,8.83,8.83,8.81,8.82,231600.0,6.3989,6.3989,6.3844,6.3916,231600.0
2010-03-17 13:10:00,8.83,8.83,8.82,8.82,101200.0,6.3989,6.3989,6.3916,6.3916,101200.0
2010-03-17 13:15:00,8.83,8.83,8.82,8.82,130200.0,6.3989,6.3989,6.3916,6.3916,130200.0
2010-03-17 13:20:00,8.83,8.83,8.81,8.83,294800.0,6.3989,6.3989,6.3844,6.3989,294800.0
2010-03-17 13:25:00,8.82,8.83,8.82,8.83,327200.0,6.3916,6.3989,6.3916,6.3989,327200.0
2010-03-17 13:30:00,8.83,8.85,8.83,8.84,444000.0,6.3989,6.4134,6.3989,6.4061,444000.0
2010-03-17 13:35:00,8.84,8.87,8.84,8.87,471400.0,6.4061,6.4279,6.4061,6.4279,471400.0
2010-03-17 13:40:00,8.87,8.87,8.85,8.85,414400.0,6.4279,6.4279,6.4134,6.4134,414400.0
2010-03-17 13:45:00,8.85,8.86,8.85,8.86,209200.0,6.4134,6.4206,6.4134,6.4206,209200.0
2010-03-17 13:50:00,8.86,8.87,8.85,8.86,421400.0,6.4206,6.4279,6.4134,6.4206,421400.0
2010-03-17 13:55:00,8.86,8.87,8.85,8.85,231000.0,6.4206,6.4279,6.4134,6.4134,231000.0
2010-03-17 14:00:00,8.85,8.86,8.85,8.85,112000.0,6.4134,6.4206,6.4134,6.4134,112000.0
2010-03-17 14:05:00,8.85,8.85,8.84,8.85,438200.0,6.4134,6.4134,6.4061,6.4134,438200.0
2010-03-17 14:10:00,8.85,8.85,8.84,8.85,557400.0,6.4134,6.4134,6.4061,6.4134,557400.0
2010-03-17 14:15:00,8.85,8.85,8.84,8.84,353000.0,6.4134,6.4134,6.4061,6.4061,353000.0
2010-03-17 14:20:00,8.84,8.85,8.84,8.84,180600.0,6.4061,6.4134,6.4061,6.4061,180600.0
2010-03-17 14:25:00,8.84,8.85,8.83,8.84,300000.0,6.4061,6.4134,6.3989,6.4061,300000.0
2010-03-17 14:30:00,8.84,8.84,8.82,8.82,777600.0,6.4061,6.4061,6.3916,6.3916,777600.0
2010-03-17 14:35:00,8.83,8.83,8.8,8.8,732600.0,6.3989,6.3989,6.3772,6.3772,732600.0
2010-03-17 14:40:00,8.8,8.81,8.79,8.8,493000.0,6.3772,6.3844,6.3699,6.3772,493000.0
2010-03-17 14:45:00,8.79,8.8,8.79,8.8,185800.0,6.3699,6.3772,6.3699,6.3772,185800.0
2010-03-17 14:50:00,8.79,8.8,8.79,8.79,269000.0,6.3699,6.3772,6.3699,6.3699,269000.0
2010-03-17 14:55:00,8.79,8.79,8.77,8.77,260000.0,6.3699,6.3699,6.3554,6.3554,260000.0
2010-03-17 15:00:00,8.77,8.79,8.77,8.79,356600.0,6.3554,6.3699,6.3554,6.3699,356600.0
2010-03-17 15:05:00,8.79,8.8,8.79,8.8,123200.0,6.3699,6.3772,6.3699,6.3772,123200.0
2010-03-17 15:10:00,8.8,8.81,8.79,8.81,685800.0,6.3772,6.3844,6.3699,6.3844,685800.0
2010-03-17 15:15:00,8.81,8.81,8.78,8.79,411200.0,6.3844,6.3844,6.3627,6.3699,411200.0
2010-03-17 15:20:00,8.79,8.79,8.76,8.78,843400.0,6.3699,6.3699,6.3482,6.3627,843400.0
2010-03-17 15:25:00,8.78,8.79,8.77,8.79,387800.0,6.3627,6.3699,6.3554,6.3699,387800.0
2010-03-17 15:30:00,8.79,8.79,8.78,8.78,346400.0,6.3699,6.3699,6.3627,6.3627,346400.0
2010-03-17 15:35:00,8.78,8.78,8.77,8.78,329800.0,6.3627,6.3627,6.3554,6.3627,329800.0
2010-03-17 15:40:00,8.78,8.79,8.78,8.78,134000.0,6.3627,6.3699,6.3627,6.3627,134000.0
2010-03-17 15:45:00,8.78,8.81,8.78,8.8,240000.0,6.3627,6.3844,6.3627,6.3772,240000.0
2010-03-17 15:50:00,8.81,8.81,8.79,8.8,476200.0,6.3844,6.3844,6.3699,6.3772,476200.0
2010-03-17 15:55:00,8.8,8.8,8.79,8.79,1006800.0,6.3772,6.3772,6.3699,6.3699,1006800.0
2010-03-18 09:30:00,8.84,8.84,8.74,8.8,364000.0,6.4061,6.4061,6.3337,6.3772,364000.0
2010-03-18 09:35:00,8.81,8.83,8.8,8.81,381400.0,6.3844,6.3989,6.3772,6.3844,381400.0
2010-03-18 09:40:00,8.81,8.81,8.79,8.8,277600.0,6.3844,6.3844,6.3699,6.3772,277600.0
2010-03-18 09:45:00,8.8,8.82,8.8,8.81,376400.0,6.3772,6.3916,6.3772,6.3844,376400.0
2010-03-18 09:50:00,8.81,8.83,8.81,8.83,311400.0,6.3844,6.3989,6.3844,6.3989,311400.0
2010-03-18 09:55:00,8.82,8.83,8.82,8.83,143800.0,6.3916,6.3989,6.3916,6.3989,143800.0
2010-03-18 10:00:00,8.82,8.83,8.82,8.83,269000.0,6.3916,6.3989,6.3916,6.3989,269000.0
2010-03-18 10:05:00,8.82,8.83,8.81,8.81,266400.0,6.3916,6.3989,6.3844,6.3844,266400.0
2010-03-18 10:10:00,8.81,8.82,8.81,8.81,175400.0,6.3844,6.3916,6.3844,6.3844,175400.0
2010-03-18 10:15:00,8.81,8.83,8.81,8.83,161200.0,6.3844,6.3989,6.3844,6.3989,161200.0
2010-03-18 10:20:00,8.83,8.83,8.82,8.83,312400.0,6.3989,6.3989,6.3916,6.3989,312400.0
2010-03-18 10:25:00,8.83,8.84,8.83,8.83,224200.0,6.3989,6.4061,6.3989,6.3989,224200.0
2010-03-18 10:30:00,8.83,8.83,8.81,8.81,198000.0,6.3989,6.3989,6.3844,6.3844,198000.0
2010-03-18 10:35:00,8.82,8.82,8.81,8.81,153000.0,6.3916,6.3916,6.3844,6.3844,153000.0
2010-03-18 10:40:00,8.82,8.83,8.81,8.83,250400.0,6.3916,6.3989,6.3844,6.3989,250400.0
2010-03-18 10:45:00,8.83,8.84,8.83,8.84,126000.0,6.3989,6.4061,6.3989,6.4061,126000.0
2010-03-18 10:50:00,8.84,8.84,8.83,8.84,93800.0,6.4061,6.4061,6.3989,6.4061,93800.0
2010-03-18 10:55:00,8.84,8.86,8.84,8.86,240400.0,6.4061,6.4206,6.4061,6.4206,240400.0
2010-03-18 11:00:00,8.86,8.86,8.85,8.85,510600.0,6.4206,6.4206,6.4134,6.4134,510600.0
2010-03-18 11:05:00,8.85,8.86,8.84,8.85,1756800.0,6.4134,6.4206,6.4061,6.4134,1756800.0
2010-03-18 11:10:00,8.85,8.86,8.85,8.85,173200.0,6.4134,6.4206,6.4134,6.4134,173200.0
2010-03-18 11:15:00,8.85,8.86,8.84,8.85,1038400.0,6.4134,6.4206,6.4061,6.4134,1038400.0
2010-03-18 11:20:00,8.85,8.87,8.84,8.85,927200.0,6.4134,6.4279,6.4061,6.4134,927200.0
2010-03-18 11:25:00,8.85,8.87,8.85,8.87,177600.0,6.4134,6.4279,6.4134,6.4279,177600.0
2010-03-18 11:30:00,8.86,8.87,8.86,8.87,287400.0,6.4206,6.4279,6.4206,6.4279,287400.0
2010-03-18 11:35:00,8.87,8.87,8.86,8.86,196600.0,6.4279,6.4279,6.4206,6.4206,196600.0
2010-03-18 11:40:00,8.86,8.87,8.85,8.85,173200.0,6.4206,6.4279,6.4134,6.4134,173200.0
2010-03-18 11:45:00,8.85,8.85,8.84,8.85,208200.0,6.4134,6.4134,6.4061,6.4134,208200.0
2010-03-18 11:50:00,8.85,8.85,8.84,8.84,311000.0,6.4134,6.4134,6.4061,6.4061,311000.0
2010-03-18 11:55:00,8.84,8.85,8.84,8.85,52600.0,6.4061,6.4134,6.4061,6.4134,52600.0
2010-03-18 12:00:00,8.85,8.85,8.84,8.85,381600.0,6.4134,6.4134,6.4061,6.4134,381600.0
2010-03-18 12:05:00,8.84,8.85,8.84,8.85,265600.0,6.4061,6.4134,6.4061,6.4134,265600.0
2010-03-18 12:10:00,8.85,8.86,8.84,8.85,737200.0,6.4134,6.4206,6.4061,6.4134,737200.0
2010-03-18 12:15:00,8.85,8.85,8.85,8.85,183800.0,6.4134,6.4134,6.4134,6.4134,183800.0
2010-03-18 12:20:00,8.85,8.85,8.84,8.84,212400.0,6.4134,6.4134,6.4061,6.4061,212400.0
2010-03-18 12:25:00,8.84,8.85,8.84,8.85,328000.0,6.4061,6.4134,6.4061,6.4134,328000.0
2010-03-18 12:30:00,8.85,8.85,8.84,8.85,11800.0,6.4134,6.4134,6.4061,6.4134,11800.0
2010-03-18 12:35:00,8.85,8.85,8.83,8.84,188000.0,6.4134,6.4134,6.3989,6.4061,188000.0
2010-03-18 12:40:00,8.84,8.85,8.83,8.85,216000.0,6.4061,6.4134,6.3989,6.4134,216000.0
2010-03-18 12:45:00,8.85,8.85,8.84,8.85,267400.0,6.4134,6.4134,6.4061,6.4134,267400.0
2010-03-18 12:50:00,8.85,8.85,8.84,8.85,543200.0,6.4134,6.4134,6.4061,6.4134,543200.0
2010-03-18 12:55:00,8.85,8.85,8.84,8.85,210400.0,6.4134,6.4134,6.4061,6.4134,210400.0
2010-03-18 13:00:00,8.85,8.86,8.84,8.85,382800.0,6.4134,6.4206,6.4061,6.4134,382800.0
2010-03-18 13:05:00,8.85,8.86,8.84,8.84,545000.0,6.4134,6.4206,6.4061,6.4061,545000.0
2010-03-18 13:10:00,8.84,8.84,8.84,8.84,31000.0,6.4061,6.4061,6.4061,6.4061,31000.0
2010-03-18 13:15:00,8.84,8.85,8.84,8.84,306200.0,6.4061,6.4134,6.4061,6.4061,306200.0
2010-03-18 13:20:00,8.84,8.85,8.84,8.85,366400.0,6.4061,6.4134,6.4061,6.4134,366400.0
2010-03-18 13:25:00,8.84,8.85,8.84,8.85,44400.0,6.4061,6.4134,6.4061,6.4134,44400.0
2010-03-18 13:30:00,8.85,8.85,8.84,8.84,720600.0,6.4134,6.4134,6.4061,6.4061,720600.0
2010-03-18 13:35:00,8.85,8.85,8.84,8.84,149400.0,6.4134,6.4134,6.4061,6.4061,149400.0
2010-03-18 13:40:00,8.84,8.84,8.84,8.84,24000.0,6.4061,6.4061,6.4061,6.4061,24000.0
2010-03-18 13:45:00,8.84,8.84,8.84,8.84,58200.0,6.4061,6.4061,6.4061,6.4061,58200.0
2010-03-18 13:50:00,8.84,8.84,8.83,8.84,129200.0,6.4061,6.4061,6.3989,6.4061,129200.0
2010-03-18 13:55:00,8.84,8.85,8.83,8.84,214800.0,6.4061,6.4134,6.3989,6.4061,214800.0
2010-03-18 14:00:00,8.84,8.85,8.83,8.83,398000.0,6.4061,6.4134,6.3989,6.3989,398000.0
2010-03-18 14:05:00,8.84,8.84,8.83,8.84,321400.0,6.4061,6.4061,6.3989,6.4061,321400.0
2010-03-18 14:10:00,8.83,8.84,8.83,8.84,138400.0,6.3989,6.4061,6.3989,6.4061,138400.0
2010-03-18 14:15:00,8.84,8.84,8.84,8.84,66800.0,6.4061,6.4061,6.4061,6.4061,66800.0
2010-03-18 14:20:00,8.84,8.84,8.84,8.84,281400.0,6.4061,6.4061,6.4061,6.4061,281400.0
2010-03-18 14:25:00,8.84,8.85,8.84,8.84,224800.0,6.4061,6.4134,6.4061,6.4061,224800.0
2010-03-18 14:30:00,8.84,8.85,8.84,8.85,919000.0,6.4061,6.4134,6.4061,6.4134,919000.0
2010-03-18 14:35:00,8.84,8.85,8.84,8.84,264200.0,6.4061,6.4134,6.4061,6.4061,264200.0
2010-03-18 14:40:00,8.85,8.85,8.84,8.84,90200.0,6.4134,6.4134,6.4061,6.4061,90200.0
2010-03-18 14:45:00,8.85,8.85,8.83,8.83,701200.0,6.4134,6.4134,6.3989,6.3989,701200.0
2010-03-18 14:50:00,8.83,8.83,8.83,8.83,130200.0,6.3989,6.3989,6.3989,6.3989,130200.0
2010-03-18 14:55:00,8.83,8.84,8.83,8.84,283800.0,6.3989,6.4061,6.3989,6.4061,283800.0
2010-03-18 15:00:00,8.84,8.85,8.84,8.84,218400.0,6.4061,6.4134,6.4061,6.4061,218400.0
2010-03-18 15:05:00,8.85,8.85,8.83,8.83,779400.0,6.4134,6.4134,6.3989,6.3989,779400.0
2010-03-18 15:10:00,8.84,8.84,8.81,8.81,837600.0,6.4061,6.4061,6.3844,6.3844,837600.0
2010-03-18 15:15:00,8.81,8.83,8.81,8.83,504800.0,6.3844,6.3989,6.3844,6.3989,504800.0
2010-03-18 15:20:00,8.83,8.84,8.82,8.83,377200.0,6.3989,6.4061,6.3916,6.3989,377200.0
2010-03-18 15:25:00,8.82,8.84,8.82,8.84,404600.0,6.3916,6.4061,6.3916,6.4061,404600.0
2010-03-18 15:30:00,8.84,8.85,8.84,8.84,905800.0,6.4061,6.4134,6.4061,6.4061,905800.0
2010-03-18 15:35:00,8.84,8.84,8.83,8.83,313600.0,6.4061,6.4061,6.3989,6.3989,313600.0
2010-03-18 15:40:00,8.84,8.84,8.83,8.84,484200.0,6.4061,6.4061,6.3989,6.4061,484200.0
2010-03-18 15:45:00,8.84,8.85,8.84,8.85,614400.0,6.4061,6.4134,6.4061,6.4134,614400.0
2010-03-18 15:50:00,8.85,8.86,8.84,8.84,1323200.0,6.4134,6.4206,6.4061,6.4061,1323200.0
2010-03-18 15:55:00,8.84,8.85,8.83,8.84,1826200.0,6.4061,6.4134,6.3989,6.4061,1826200.0
2010-03-19 09:30:00,8.93,8.94,8.87,8.93,14360200.0,6.4714,6.4786,6.4279,6.4714,14360200.0
2010-03-19 09:35:00,8.93,8.93,8.9,8.91,518400.0,6.4714,6.4714,6.4496,6.4569,518400.0
2010-03-19 09:40:00,8.9,8.91,8.89,8.9,480200.0,6.4496,6.4569,6.4424,6.4496,480200.0
2010-03-19 09:45:00,8.9,8.9,8.88,8.88,325000.0,6.4496,6.4496,6.4351,6.4351,325000.0
2010-03-19 09:50:00,8.88,8.88,8.86,8.87,275600.0,6.4351,6.4351,6.4206,6.4279,275600.0
2010-03-19 09:55:00,8.87,8.88,8.87,8.88,216400.0,6.4279,6.4351,6.4279,6.4351,216400.0
2010-03-19 10:00:00,8.87,8.88,8.87,8.87,315800.0,6.4279,6.4351,6.4279,6.4279,315800.0
2010-03-19 10:05:00,8.87,8.88,8.84,8.85,428200.0,6.4279,6.4351,6.4061,6.4134,428200.0
2010-03-19 10:10:00,8.85,8.86,8.85,8.86,164800.0,6.4134,6.4206,6.4134,6.4206,164800.0
2010-03-19 10:15:00,8.86,8.86,8.86,8.86,401400.0,6.4206,6.4206,6.4206,6.4206,401400.0
2010-03-19 10:20:00,8.86,8.86,8.81,8.81,423200.0,6.4206,6.4206,6.3844,6.3844,423200.0
2010-03-19 10:25:00,8.81,8.84,8.81,8.83,220800.0,6.3844,6.4061,6.3844,6.3989,220800.0
2010-03-19 10:30:00,8.83,8.83,8.8,8.8,351400.0,6.3989,6.3989,6.3772,6.3772,351400.0
2010-03-19 10:35:00,8.8,8.8,8.77,8.77,369400.0,6.3772,6.3772,6.3554,6.3554,369400.0
2010-03-19 10:40:00,8.77,8.78,8.76,8.77,508600.0,6.3554,6.3627,6.3482,6.3554,508600.0
2010-03-19 10:45:00,8.77,8.8,8.77,8.8,384200.0,6.3554,6.3772,6.3554,6.3772,384200.0
2010-03-19 10:50:00,8.79,8.81,8.79,8.8,195800.0,6.3699,6.3844,6.3699,6.3772,195800.0
2010-03-19 10:55:00,8.81,8.81,8.8,8.8,315800.0,6.3844,6.3844,6.3772,6.3772,315800.0
2010-03-19 11:00:00,8.8,8.81,8.79,8.79,385400.0,6.3772,6.3844,6.3699,6.3699,385400.0
2010-03-19 11:05:00,8.79,8.79,8.79,8.79,317600.0,6.3699,6.3699,6.3699,6.3699,317600.0
2010-03-19 11:10:00,8.79,8.79,8.76,8.77,292400.0,6.3699,6.3699,6.3482,6.3554,292400.0
2010-03-19 11:15:00,8.77,8.77,8.75,8.77,363000.0,6.3554,6.3554,6.3409,6.3554,363000.0
2010-03-19 11:20:00,8.77,8.77,8.77,8.77,120200.0,6.3554,6.3554,6.3554,6.3554,120200.0
2010-03-19 11:25:00,8.77,8.77,8.77,8.77,61600.0,6.3554,6.3554,6.3554,6.3554,61600.0
2010-03-19 11:30:00,8.77,8.77,8.77,8.77,608800.0,6.3554,6.3554,6.3554,6.3554,608800.0
2010-03-19 11:35:00,8.77,8.77,8.75,8.76,375200.0,6.3554,6.3554,6.3409,6.3482,375200.0
2010-03-19 11:40:00,8.76,8.76,8.74,8.75,180800.0,6.3482,6.3482,6.3337,6.3409,180800.0
2010-03-19 11:45:00,8.75,8.75,8.74,8.75,185200.0,6.3409,6.3409,6.3337,6.3409,185200.0
2010-03-19 11:50:00,8.75,8.76,8.74,8.75,275200.0,6.3409,6.3482,6.3337,6.3409,275200.0
2010-03-19 11:55:00,8.75,8.76,8.75,8.75,97400.0,6.3409,6.3482,6.3409,6.3409,97400.0
2010-03-19 12:00:00,8.75,8.76,8.74,8.74,210000.0,6.3409,6.3482,6.3337,6.3337,210000.0
2010-03-19 12:05:00,8.74,8.75,8.74,8.74,40200.0,6.3337,6.3409,6.3337,6.3337,40200.0
2010-03-19 12:10:00,8.74,8.75,8.74,8.74,168200.0,6.3337,6.3409,6.3337,6.3337,168200.0
2010-03-19 12:15:00,8.74,8.74,8.72,8.72,228800.0,6.3337,6.3337,6.3192,6.3192,228800.0
2010-03-19 12:20:00,8.72,8.72,8.72,8.72,128400.0,6.3192,6.3192,6.3192,6.3192,128400.0
2010-03-19 12:25:00,8.72,8.74,8.72,8.74,237400.0,6.3192,6.3337,6.3192,6.3337,237400.0
2010-03-19 12:30:00,8.74,8.74,8.73,8.74,224600.0,6.3337,6.3337,6.3264,6.3337,224600.0
2010-03-19 12:35:00,8.74,8.74,8.72,8.72,425800.0,6.3337,6.3337,6.3192,6.3192,425800.0
2010-03-19 12:40:00,8.73,8.73,8.72,8.72,53000.0,6.3264,6.3264,6.3192,6.3192,53000.0
2010-03-19 12:45:00,8.72,8.73,8.72,8.72,115400.0,6.3192,6.3264,6.3192,6.3192,115400.0
2010-03-19 12:50:00,8.72,8.73,8.71,8.73,290600.0,6.3192,6.3264,6.3119,6.3264,290600.0
2010-03-19 12:55:00,8.73,8.73,8.72,8.72,26400.0,6.3264,6.3264,6.3192,6.3192,26400.0
2010-03-19 13:00:00,8.73,8.74,8.72,8.72,253000.0,6.3264,6.3337,6.3192,6.3192,253000.0
2010-03-19 13:05:00,8.72,8.72,8.72,8.72,86400.0,6.3192,6.3192,6.3192,6.3192,86400.0
2010-03-19 13:10:00,8.72,8.72,8.72,8.72,32000.0,6.3192,6.3192,6.3192,6.3192,32000.0
2010-03-19 13:15:00,8.72,8.72,8.71,8.71,199000.0,6.3192,6.3192,6.3119,6.3119,199000.0
2010-03-19 13:20:00,8.71,8.72,8.69,8.7,474800.0,6.3119,6.3192,6.2974,6.3047,474800.0
2010-03-19 13:25:00,8.7,8.7,8.69,8.69,175000.0,6.3047,6.3047,6.2974,6.2974,175000.0
2010-03-19 13:30:00,8.7,8.7,8.69,8.7,291800.0,6.3047,6.3047,6.2974,6.3047,291800.0
2010-03-19 13:35:00,8.7,8.7,8.69,8.69,91400.0,6.3047,6.3047,6.2974,6.2974,91400.0
2010-03-19 13:40:00,8.7,8.7,8.68,8.68,247800.0,6.3047,6.3047,6.2902,6.2902,247800.0
2010-03-19 13:45:00,8.68,8.69,8.68,8.68,71200.0,6.2902,6.2974,6.2902,6.2902,71200.0
2010-03-19 13:50:00,8.68,8.69,8.68,8.68,293000.0,6.2902,6.2974,6.2902,6.2902,293000.0
2010-03-19 13:55:00,8.69,8.71,8.68,8.71,348400.0,6.2974,6.3119,6.2902,6.3119,348400.0
2010-03-19 14:00:00,8.71,8.71,8.7,8.71,140800.0,6.3119,6.3119,6.3047,6.3119,140800.0
2010-03-19 14:05:00,8.7,8.71,8.7,8.71,106400.0,6.3047,6.3119,6.3047,6.3119,106400.0
2010-03-19 14:10:00,8.71,8.71,8.7,8.71,321600.0,6.3119,6.3119,6.3047,6.3119,321600.0
2010-03-19 14:15:00,8.71,8.72,8.71,8.72,100200.0,6.3119,6.3192,6.3119,6.3192,100200.0
2010-03-19 14:20:00,8.72,8.73,8.71,8.72,159200.0,6.3192,6.3264,6.3119,6.3192,159200.0
2010-03-19 14:25:00,8.72,8.74,8.72,8.74,164400.0,6.3192,6.3337,6.3192,6.3337,164400.0
2010-03-19 14:30:00,8.74,8.74,8.73,8.74,281800.0,6.3337,6.3337,6.3264,6.3337,281800.0
2010-03-19 14:35:00,8.74,8.74,8.74,8.74,71600.0,6.3337,6.3337,6.3337,6.3337,71600.0
2010-03-19 14:40:00,8.74,8.75,8.73,8.74,408000.0,6.3337,6.3409,6.3264,6.3337,408000.0
2010-03-19 14:45:00,8.74,8.74,8.74,8.74,78200.0,6.3337,6.3337,6.3337,6.3337,78200.0
2010-03-19 14:50:00,8.74,8.74,8.72,8.72,169600.0,6.3337,6.3337,6.3192,6.3192,169600.0
2010-03-19 14:55:00,8.72,8.74,8.72,8.72,385000.0,6.3192,6.3337,6.3192,6.3192,385000.0
2010-03-19 15:00:00,8.73,8.74,8.72,8.72,288200.0,6.3264,6.3337,6.3192,6.3192,288200.0
2010-03-19 15:05:00,8.72,8.74,8.72,8.74,304400.0,6.3192,6.3337,6.3192,6.3337,304400.0
2010-03-19 15:10:00,8.74,8.74,8.74,8.74,44400.0,6.3337,6.3337,6.3337,6.3337,44400.0
2010-03-19 15:15:00,8.74,8.74,8.74,8.74,59000.0,6.3337,6.3337,6.3337,6.3337,59000.0
2010-03-19 15:20:00,8.74,8.74,8.72,8.72,295600.0,6.3337,6.3337,6.3192,6.3192,295600.0
2010-03-19 15:25:00,8.72,8.72,8.72,8.72,224200.0,6.3192,6.3192,6.3192,6.3192,224200.0
2010-03-19 15:30:00,8.72,8.72,8.7,8.7,527800.0,6.3192,6.3192,6.3047,6.3047,527800.0
2010-03-19 15:35:00,8.7,8.71,8.7,8.7,556400.0,6.3047,6.3119,6.3047,6.3047,556400.0
2010-03-19 15:40:00,8.7,8.72,8.7,8.72,611800.0,6.3047,6.3192,6.3047,6.3192,611800.0
2010-03-19 15:45:00,8.71,8.74,8.71,8.73,529400.0,6.3119,6.3337,6.3119,6.3264,529400.0
2010-03-19 15:50:00,8.74,8.75,8.73,8.74,1292400.0,6.3337,6.3409,6.3264,6.3337,1292400.0
2010-03-19 15:55:00,8.75,8.77,8.74,8.77,3428800.0,6.3409,6.3554,6.3337,6.3554,3428800.0
2010-03-22 09:30:00,8.7,8.77,8.7,8.76,1006600.0,6.3047,6.3554,6.3047,6.3482,1006600.0
2010-03-22 09:35:00,8.76,8.76,8.74,8.74,487800.0,6.3482,6.3482,6.3337,6.3337,487800.0
2010-03-22 09:40:00,8.75,8.78,8.74,8.75,534000.0,6.3409,6.3627,6.3337,6.3409,534000.0
2010-03-22 09:45:00,8.75,8.79,8.75,8.78,2179400.0,6.3409,6.3699,6.3409,6.3627,2179400.0
2010-03-22 09:50:00,8.78,8.81,8.78,8.81,366400.0,6.3627,6.3844,6.3627,6.3844,366400.0
2010-03-22 09:55:00,8.81,8.81,8.79,8.79,363200.0,6.3844,6.3844,6.3699,6.3699,363200.0
2010-03-22 10:00:00,8.79,8.81,8.79,8.79,362400.0,6.3699,6.3844,6.3699,6.3699,362400.0
2010-03-22 10:05:00,8.8,8.81,8.78,8.8,470000.0,6.3772,6.3844,6.3627,6.3772,470000.0
2010-03-22 10:10:00,8.8,8.8,8.77,8.78,809000.0,6.3772,6.3772,6.3554,6.3627,809000.0
2010-03-22 10:15:00,8.78,8.78,8.77,8.78,169800.0,6.3627,6.3627,6.3554,6.3627,169800.0
2010-03-22 10:20:00,8.78,8.8,8.78,8.79,427200.0,6.3627,6.3772,6.3627,6.3699,427200.0
2010-03-22 10:25:00,8.79,8.81,8.78,8.8,467800.0,6.3699,6.3844,6.3627,6.3772,467800.0
2010-03-22 10:30:00,8.8,8.81,8.79,8.8,410200.0,6.3772,6.3844,6.3699,6.3772,410200.0
2010-03-22 10:35:00,8.8,8.81,8.8,8.8,199600.0,6.3772,6.3844,6.3772,6.3772,199600.0
2010-03-22 10:40:00,8.81,8.81,8.8,8.8,436000.0,6.3844,6.3844,6.3772,6.3772,436000.0
2010-03-22 10:45:00,8.81,8.81,8.8,8.8,296000.0,6.3844,6.3844,6.3772,6.3772,296000.0
2010-03-22 10:50:00,8.8,8.82,8.8,8.8,593200.0,6.3772,6.3916,6.3772,6.3772,593200.0
2010-03-22 10:55:00,8.81,8.81,8.79,8.79,365600.0,6.3844,6.3844,6.3699,6.3699,365600.0
2010-03-22 11:00:00,8.79,8.8,8.79,8.79,302000.0,6.3699,6.3772,6.3699,6.3699,302000.0
2010-03-22 11:05:00,8.8,8.8,8.79,8.8,322000.0,6.3772,6.3772,6.3699,6.3772,322000.0
2010-03-22 11:10:00,8.8,8.81,8.8,8.8,152600.0,6.3772,6.3844,6.3772,6.3772,152600.0
2010-03-22 11:15:00,8.8,8.81,8.8,8.81,175800.0,6.3772,6.3844,6.3772,6.3844,175800.0
2010-03-22 11:20:00,8.81,8.83,8.81,8.81,304400.0,6.3844,6.3989,6.3844,6.3844,304400.0
2010-03-22 11:25:00,8.81,8.82,8.81,8.81,170800.0,6.3844,6.3916,6.3844,6.3844,170800.0
2010-03-22 11:30:00,8.81,8.82,8.81,8.81,194000.0,6.3844,6.3916,6.3844,6.3844,194000.0
2010-03-22 11:35:00,8.81,8.83,8.81,8.81,332800.0,6.3844,6.3989,6.3844,6.3844,332800.0
2010-03-22 11:40:00,8.82,8.82,8.8,8.8,237400.0,6.3916,6.3916,6.3772,6.3772,237400.0
2010-03-22 11:45:00,8.8,8.81,8.8,8.8,440600.0,6.3772,6.3844,6.3772,6.3772,440600.0
2010-03-22 11:50:00,8.81,8.81,8.8,8.81,525200.0,6.3844,6.3844,6.3772,6.3844,525200.0
2010-03-22 11:55:00,8.81,8.81,8.8,8.81,51200.0,6.3844,6.3844,6.3772,6.3844,51200.0
2010-03-22 12:00:00,8.81,8.81,8.8,8.81,308800.0,6.3844,6.3844,6.3772,6.3844,308800.0
2010-03-22 12:05:00,8.8,8.81,8.8,8.81,99200.0,6.3772,6.3844,6.3772,6.3844,99200.0
2010-03-22 12:10:00,8.81,8.81,8.8,8.8,138400.0,6.3844,6.3844,6.3772,6.3772,138400.0
2010-03-22 12:15:00,8.8,8.81,8.8,8.81,55000.0,6.3772,6.3844,6.3772,6.3844,55000.0
2010-03-22 12:20:00,8.8,8.81,8.8,8.81,64400.0,6.3772,6.3844,6.3772,6.3844,64400.0
2010-03-22 12:25:00,8.81,8.82,8.81,8.81,170600.0,6.3844,6.3916,6.3844,6.3844,170600.0
2010-03-22 12:30:00,8.82,8.84,8.82,8.83,403400.0,6.3916,6.4061,6.3916,6.3989,403400.0
2010-03-22 12:35:00,8.83,8.83,8.81,8.82,194400.0,6.3989,6.3989,6.3844,6.3916,194400.0
2010-03-22 12:40:00,8.82,8.83,8.81,8.81,243400.0,6.3916,6.3989,6.3844,6.3844,243400.0
2010-03-22 12:45:00,8.82,8.83,8.81,8.81,372200.0,6.3916,6.3989,6.3844,6.3844,372200.0
2010-03-22 12:50:00,8.81,8.83,8.81,8.83,87400.0,6.3844,6.3989,6.3844,6.3989,87400.0
2010-03-22 12:55:00,8.83,8.84,8.83,8.83,59600.0,6.3989,6.4061,6.3989,6.3989,59600.0
2010-03-22 13:00:00,8.83,8.86,8.83,8.86,389200.0,6.3989,6.4206,6.3989,6.4206,389200.0
2010-03-22 13:05:00,8.86,8.87,8.85,8.86,179800.0,6.4206,6.4279,6.4134,6.4206,179800.0
2010-03-22 13:10:00,8.87,8.87,8.86,8.87,96800.0,6.4279,6.4279,6.4206,6.4279,96800.0
2010-03-22 13:15:00,8.87,8.88,8.87,8.87,370800.0,6.4279,6.4351,6.4279,6.4279,370800.0
2010-03-22 13:20:00,8.88,8.88,8.87,8.88,94000.0,6.4351,6.4351,6.4279,6.4351,94000.0
2010-03-22 13:25:00,8.88,8.88,8.8,8.88,167400.0,6.4351,6.4351,6.3772,6.4351,167400.0
2010-03-22 13:30:00,8.88,8.88,8.88,8.88,193600.0,6.4351,6.4351,6.4351,6.4351,193600.0
2010-03-22 13:35:00,8.88,8.88,8.88,8.88,125000.0,6.4351,6.4351,6.4351,6.4351,125000.0
2010-03-22 13:40:00,8.88,8.89,8.88,8.88,186400.0,6.4351,6.4424,6.4351,6.4351,186400.0
2010-03-22 13:45:00,8.88,8.88,8.88,8.88,89800.0,6.4351,6.4351,6.4351,6.4351,89800.0
2010-03-22 13:50:00,8.88,8.9,8.88,8.88,250600.0,6.4351,6.4496,6.4351,6.4351,250600.0
2010-03-22 13:55:00,8.89,8.89,8.88,8.89,157200.0,6.4424,6.4424,6.4351,6.4424,157200.0
2010-03-22 14:00:00,8.89,8.89,8.88,8.88,147600.0,6.4424,6.4424,6.4351,6.4351,147600.0
2010-03-22 14:05:00,8.88,8.88,8.88,8.88,299400.0,6.4351,6.4351,6.4351,6.4351,299400.0
2010-03-22 14:10:00,8.88,8.88,8.88,8.88,146200.0,6.4351,6.4351,6.4351,6.4351,146200.0
2010-03-22 14:15:00,8.88,8.88,8.87,8.88,277400.0,6.4351,6.4351,6.4279,6.4351,277400.0
2010-03-22 14:20:00,8.88,8.89,8.88,8.88,471400.0,6.4351,6.4424,6.4351,6.4351,471400.0
2010-03-22 14:25:00,8.88,8.9,8.88,8.88,328000.0,6.4351,6.4496,6.4351,6.4351,328000.0
2010-03-22 14:30:00,8.89,8.92,8.89,8.91,541000.0,6.4424,6.4641,6.4424,6.4569,541000.0
2010-03-22 14:35:00,8.92,8.93,8.9,8.93,731400.0,6.4641,6.4714,6.4496,6.4714,731400.0
2010-03-22 14:40:00,8.93,8.94,8.92,8.93,490600.0,6.4714,6.4786,6.4641,6.4714,490600.0
2010-03-22 14:45:00,8.93,8.94,8.92,8.93,552000.0,6.4714,6.4786,6.4641,6.4714,552000.0
2010-03-22 14:50:00,8.93,8.94,8.92,8.92,385600.0,6.4714,6.4786,6.4641,6.4641,385600.0
2010-03-22 14:55:00,8.92,8.93,8.91,8.91,156400.0,6.4641,6.4714,6.4569,6.4569,156400.0
2010-03-22 15:00:00,8.91,8.92,8.9,8.91,274200.0,6.4569,6.4641,6.4496,6.4569,274200.0
2010-03-22 15:05:00,8.92,8.92,8.9,8.9,322200.0,6.4641,6.4641,6.4496,6.4496,322200.0
2010-03-22 15:10:00,8.9,8.9,8.9,8.9,460400.0,6.4496,6.4496,6.4496,6.4496,460400.0
2010-03-22 15:15:00,8.9,8.91,8.9,8.91,229000.0,6.4496,6.4569,6.4496,6.4569,229000.0
2010-03-22 15:20:00,8.9,8.91,8.9,8.9,365400.0,6.4496,6.4569,6.4496,6.4496,365400.0
2010-03-22 15:25:00,8.9,8.9,8.9,8.9,277200.0,6.4496,6.4496,6.4496,6.4496,277200.0
2010-03-22 15:30:00,8.9,8.9,8.88,8.9,364200.0,6.4496,6.4496,6.4351,6.4496,364200.0
2010-03-22 15:35:00,8.9,8.9,8.88,8.89,340000.0,6.4496,6.4496,6.4351,6.4424,340000.0
2010-03-22 15:40:00,8.89,8.9,8.89,8.9,995800.0,6.4424,6.4496,6.4424,6.4496,995800.0
2010-03-22 15:45:00,8.9,8.9,8.9,8.9,405000.0,6.4496,6.4496,6.4496,6.4496,405000.0
2010-03-22 15:50:00,8.9,8.9,8.9,8.9,388200.0,6.4496,6.4496,6.4496,6.4496,388200.0
2010-03-22 15:55:00,8.9,8.9,8.88,8.88,1996000.0,6.4496,6.4496,6.4351,6.4351,1996000.0
2010-03-23 09:30:00,8.91,8.93,8.86,8.88,1188200.0,6.4569,6.4714,6.4206,6.4351,1188200.0
2010-03-23 09:35:00,8.88,8.89,8.87,8.88,1063800.0,6.4351,6.4424,6.4279,6.4351,1063800.0
2010-03-23 09:40:00,8.88,8.9,8.88,8.89,115800.0,6.4351,6.4496,6.4351,6.4424,115800.0
2010-03-23 09:45:00,8.89,8.89,8.87,8.88,264600.0,6.4424,6.4424,6.4279,6.4351,264600.0
2010-03-23 09:50:00,8.87,8.89,8.87,8.88,216800.0,6.4279,6.4424,6.4279,6.4351,216800.0
2010-03-23 09:55:00,8.88,8.88,8.86,8.87,218000.0,6.4351,6.4351,6.4206,6.4279,218000.0
2010-03-23 10:00:00,8.87,8.91,8.87,8.9,377600.0,6.4279,6.4569,6.4279,6.4496,377600.0
2010-03-23 10:05:00,8.9,8.92,8.9,8.92,296400.0,6.4496,6.4641,6.4496,6.4641,296400.0
2010-03-23 10:10:00,8.92,8.92,8.9,8.9,185800.0,6.4641,6.4641,6.4496,6.4496,185800.0
2010-03-23 10:15:00,8.91,8.94,8.9,8.94,506400.0,6.4569,6.4786,6.4496,6.4786,506400.0
2010-03-23 10:20:00,8.94,8.94,8.92,8.93,324000.0,6.4786,6.4786,6.4641,6.4714,324000.0
2010-03-23 10:25:00,8.93,8.94,8.93,8.93,135200.0,6.4714,6.4786,6.4714,6.4714,135200.0
2010-03-23 10:30:00,8.93,8.94,8.92,8.93,316800.0,6.4714,6.4786,6.4641,6.4714,316800.0
2010-03-23 10:35:00,8.93,8.93,8.92,8.93,383000.0,6.4714,6.4714,6.4641,6.4714,383000.0
2010-03-23 10:40:00,8.93,8.94,8.92,8.94,327800.0,6.4714,6.4786,6.4641,6.4786,327800.0
2010-03-23 10:45:00,8.94,8.94,8.93,8.93,186600.0,6.4786,6.4786,6.4714,6.4714,186600.0
2010-03-23 10:50:00,8.93,8.95,8.93,8.93,352200.0,6.4714,6.4859,6.4714,6.4714,352200.0
2010-03-23 10:55:00,8.93,8.93,8.88,8.88,499800.0,6.4714,6.4714,6.4351,6.4351,499800.0
2010-03-23 11:00:00,8.88,8.9,8.88,8.89,339800.0,6.4351,6.4496,6.4351,6.4424,339800.0
2010-03-23 11:05:00,8.9,8.92,8.89,8.91,566000.0,6.4496,6.4641,6.4424,6.4569,566000.0
2010-03-23 11:10:00,8.91,8.92,8.9,8.92,119400.0,6.4569,6.4641,6.4496,6.4641,119400.0
2010-03-23 11:15:00,8.92,8.92,8.9,8.92,215800.0,6.4641,6.4641,6.4496,6.4641,215800.0
2010-03-23 11:20:00,8.91,8.92,8.91,8.92,44800.0,6.4569,6.4641,6.4569,6.4641,44800.0
2010-03-23 11:25:00,8.91,8.92,8.88,8.9,358000.0,6.4569,6.4641,6.4351,6.4496,358000.0
2010-03-23 11:30:00,8.89,8.9,8.89,8.9,113000.0,6.4424,6.4496,6.4424,6.4496,113000.0
2010-03-23 11:35:00,8.9,8.91,8.89,8.91,559000.0,6.4496,6.4569,6.4424,6.4569,559000.0
2010-03-23 11:40:00,8.9,8.93,8.9,8.92,357800.0,6.4496,6.4714,6.4496,6.4641,357800.0
2010-03-23 11:45:00,8.91,8.95,8.91,8.95,454800.0,6.4569,6.4859,6.4569,6.4859,454800.0
2010-03-23 11:50:00,8.95,8.97,8.94,8.96,343000.0,6.4859,6.5004,6.4786,6.4931,343000.0
2010-03-23 11:55:00,8.96,8.98,8.96,8.97,563000.0,6.4931,6.5076,6.4931,6.5004,563000.0
2010-03-23 12:00:00,8.97,8.97,8.97,8.97,430800.0,6.5004,6.5004,6.5004,6.5004,430800.0
2010-03-23 12:05:00,8.97,8.98,8.96,8.97,444000.0,6.5004,6.5076,6.4931,6.5004,444000.0
2010-03-23 12:10:00,8.97,8.98,8.97,8.98,345400.0,6.5004,6.5076,6.5004,6.5076,345400.0
2010-03-23 12:15:00,8.98,8.99,8.97,8.97,495800.0,6.5076,6.5148,6.5004,6.5004,495800.0
2010-03-23 12:20:00,8.97,8.97,8.96,8.97,220800.0,6.5004,6.5004,6.4931,6.5004,220800.0
2010-03-23 12:25:00,8.97,8.97,8.96,8.97,263800.0,6.5004,6.5004,6.4931,6.5004,263800.0
2010-03-23 12:30:00,8.97,8.97,8.96,8.97,146600.0,6.5004,6.5004,6.4931,6.5004,146600.0
2010-03-23 12:35:00,8.97,8.97,8.97,8.97,105400.0,6.5004,6.5004,6.5004,6.5004,105400.0
2010-03-23 12:40:00,8.97,8.97,8.96,8.96,216600.0,6.5004,6.5004,6.4931,6.4931,216600.0
2010-03-23 12:45:00,8.96,8.96,8.94,8.94,75800.0,6.4931,6.4931,6.4786,6.4786,75800.0
2010-03-23 12:50:00,8.94,8.95,8.94,8.95,29200.0,6.4786,6.4859,6.4786,6.4859,29200.0
2010-03-23 12:55:00,8.94,8.95,8.94,8.94,121200.0,6.4786,6.4859,6.4786,6.4786,121200.0
2010-03-23 13:00:00,8.95,8.95,8.93,8.95,214600.0,6.4859,6.4859,6.4714,6.4859,214600.0
2010-03-23 13:05:00,8.94,8.95,8.94,8.95,144000.0,6.4786,6.4859,6.4786,6.4859,144000.0
2010-03-23 13:10:00,8.95,8.95,8.94,8.94,327400.0,6.4859,6.4859,6.4786,6.4786,327400.0
2010-03-23 13:15:00,8.94,8.96,8.94,8.96,304000.0,6.4786,6.4931,6.4786,6.4931,304000.0
2010-03-23 13:20:00,8.95,8.96,8.94,8.96,484800.0,6.4859,6.4931,6.4786,6.4931,484800.0
2010-03-23 13:25:00,8.95,8.96,8.95,8.96,80800.0,6.4859,6.4931,6.4859,6.4931,80800.0
2010-03-23 13:30:00,8.96,8.96,8.95,8.96,120200.0,6.4931,6.4931,6.4859,6.4931,120200.0
2010-03-23 13:35:00,8.96,8.97,8.95,8.95,369200.0,6.4931,6.5004,6.4859,6.4859,369200.0
2010-03-23 13:40:00,8.96,8.97,8.95,8.95,353200.0,6.4931,6.5004,6.4859,6.4859,353200.0
2010-03-23 13:45:00,8.95,8.96,8.93,8.95,580400.0,6.4859,6.4931,6.4714,6.4859,580400.0
2010-03-23 13:50:00,8.95,8.95,8.94,8.94,231800.0,6.4859,6.4859,6.4786,6.4786,231800.0
2010-03-23 13:55:00,8.94,8.95,8.94,8.95,353000.0,6.4786,6.4859,6.4786,6.4859,353000.0
2010-03-23 14:00:00,8.94,8.95,8.94,8.94,276600.0,6.4786,6.4859,6.4786,6.4786,276600.0
2010-03-23 14:05:00,8.94,8.96,8.94,8.95,254400.0,6.4786,6.4931,6.4786,6.4859,254400.0
2010-03-23 14:10:00,8.95,8.97,8.94,8.97,849400.0,6.4859,6.5004,6.4786,6.5004,849400.0
2010-03-23 14:15:00,8.96,8.97,8.96,8.97,231600.0,6.4931,6.5004,6.4931,6.5004,231600.0
2010-03-23 14:20:00,8.97,8.99,8.97,8.97,402400.0,6.5004,6.5148,6.5004,6.5004,402400.0
2010-03-23 14:25:00,8.98,8.98,8.97,8.97,115600.0,6.5076,6.5076,6.5004,6.5004,115600.0
2010-03-23 14:30:00,8.97,8.97,8.97,8.97,198600.0,6.5004,6.5004,6.5004,6.5004,198600.0
2010-03-23 14:35:00,8.97,8.97,8.97,8.97,52800.0,6.5004,6.5004,6.5004,6.5004,52800.0
2010-03-23 14:40:00,8.97,8.98,8.97,8.98,172400.0,6.5004,6.5076,6.5004,6.5076,172400.0
2010-03-23 14:45:00,8.97,8.99,8.96,8.97,521600.0,6.5004,6.5148,6.4931,6.5004,521600.0
2010-03-23 14:50:00,8.98,8.98,8.96,8.96,381600.0,6.5076,6.5076,6.4931,6.4931,381600.0
2010-03-23 14:55:00,8.96,8.98,8.96,8.98,267200.0,6.4931,6.5076,6.4931,6.5076,267200.0
2010-03-23 15:00:00,8.98,8.98,8.97,8.97,285200.0,6.5076,6.5076,6.5004,6.5004,285200.0
2010-03-23 15:05:00,8.98,8.99,8.97,8.99,446800.0,6.5076,6.5148,6.5004,6.5148,446800.0
2010-03-23 15:10:00,8.99,9.0,8.99,9.0,680200.0,6.5148,6.5221,6.5148,6.5221,680200.0
2010-03-23 15:15:00,9.0,9.01,8.99,9.01,598200.0,6.5221,6.5293,6.5148,6.5293,598200.0
2010-03-23 15:20:00,9.0,9.02,9.0,9.01,465000.0,6.5221,6.5366,6.5221,6.5293,465000.0
2010-03-23 15:25:00,9.02,9.02,8.99,8.99,817000.0,6.5366,6.5366,6.5148,6.5148,817000.0
2010-03-23 15:30:00,8.99,9.0,8.99,9.0,239600.0,6.5148,6.5221,6.5148,6.5221,239600.0
2010-03-23 15:35:00,9.0,9.02,8.99,9.02,3592400.0,6.5221,6.5366,6.5148,6.5366,3592400.0
2010-03-23 15:40:00,9.02,9.04,9.02,9.04,1063000.0,6.5366,6.5511,6.5366,6.5511,1063000.0
2010-03-23 15:45:00,9.04,9.06,9.03,9.05,1438800.0,6.5511,6.5656,6.5438,6.5583,1438800.0
2010-03-23 15:50:00,9.05,9.05,9.03,9.04,2254000.0,6.5583,6.5583,6.5438,6.5511,2254000.0
2010-03-23 15:55:00,9.04,9.06,9.02,9.04,4483600.0,6.5511,6.5656,6.5366,6.5511,4483600.0
2010-03-24 09:30:00,8.97,9.07,8.97,9.06,618400.0,6.5004,6.5728,6.5004,6.5656,618400.0
2010-03-24 09:35:00,9.07,9.08,9.02,9.02,558200.0,6.5728,6.5801,6.5366,6.5366,558200.0
2010-03-24 09:40:00,9.02,9.06,9.02,9.06,467400.0,6.5366,6.5656,6.5366,6.5656,467400.0
2010-03-24 09:45:00,9.06,9.06,9.05,9.06,255600.0,6.5656,6.5656,6.5583,6.5656,255600.0
2010-03-24 09:50:00,9.06,9.06,9.05,9.06,627400.0,6.5656,6.5656,6.5583,6.5656,627400.0
2010-03-24 09:55:00,9.05,9.06,9.05,9.06,499400.0,6.5583,6.5656,6.5583,6.5656,499400.0
2010-03-24 10:00:00,9.06,9.06,9.03,9.03,931600.0,6.5656,6.5656,6.5438,6.5438,931600.0
2010-03-24 10:05:00,9.04,9.04,9.02,9.03,638000.0,6.5511,6.5511,6.5366,6.5438,638000.0
2010-03-24 10:10:00,9.03,9.03,9.01,9.01,794400.0,6.5438,6.5438,6.5293,6.5293,794400.0
2010-03-24 10:15:00,9.01,9.03,9.0,9.03,376000.0,6.5293,6.5438,6.5221,6.5438,376000.0
2010-03-24 10:20:00,9.03,9.03,8.99,9.02,3078400.0,6.5438,6.5438,6.5148,6.5366,3078400.0
2010-03-24 10:25:00,9.02,9.02,8.99,8.99,507200.0,6.5366,6.5366,6.5148,6.5148,507200.0
2010-03-24 10:30:00,8.99,9.03,8.99,9.03,308400.0,6.5148,6.5438,6.5148,6.5438,308400.0
2010-03-24 10:35:00,9.03,9.03,9.02,9.02,296800.0,6.5438,6.5438,6.5366,6.5366,296800.0
2010-03-24 10:40:00,9.03,9.04,9.01,9.04,299000.0,6.5438,6.5511,6.5293,6.5511,299000.0
2010-03-24 10:45:00,9.04,9.05,9.03,9.05,272800.0,6.5511,6.5583,6.5438,6.5583,272800.0
2010-03-24 10:50:00,9.06,9.06,9.05,9.06,307400.0,6.5656,6.5656,6.5583,6.5656,307400.0
2010-03-24 10:55:00,9.06,9.06,9.05,9.05,213800.0,6.5656,6.5656,6.5583,6.5583,213800.0
2010-03-24 11:00:00,9.05,9.06,9.05,9.05,63800.0,6.5583,6.5656,6.5583,6.5583,63800.0
2010-03-24 11:05:00,9.05,9.06,9.04,9.04,253200.0,6.5583,6.5656,6.5511,6.5511,253200.0
2010-03-24 11:10:00,9.04,9.04,9.03,9.04,597000.0,6.5511,6.5511,6.5438,6.5511,597000.0
2010-03-24 11:15:00,9.04,9.04,9.03,9.03,514400.0,6.5511,6.5511,6.5438,6.5438,514400.0
2010-03-24 11:20:00,9.03,9.05,9.03,9.04,511400.0,6.5438,6.5583,6.5438,6.5511,511400.0
2010-03-24 11:25:00,9.04,9.06,9.04,9.06,428400.0,6.5511,6.5656,6.5511,6.5656,428400.0
2010-03-24 11:30:00,9.06,9.06,9.05,9.05,294600.0,6.5656,6.5656,6.5583,6.5583,294600.0
2010-03-24 11:35:00,9.05,9.05,9.04,9.04,122600.0,6.5583,6.5583,6.5511,6.5511,122600.0
2010-03-24 11:40:00,9.04,9.05,9.04,9.05,151200.0,6.5511,6.5583,6.5511,6.5583,151200.0
2010-03-24 11:45:00,9.05,9.05,9.04,9.05,267000.0,6.5583,6.5583,6.5511,6.5583,267000.0
2010-03-24 11:50:00,9.05,9.06,9.04,9.06,270800.0,6.5583,6.5656,6.5511,6.5656,270800.0
2010-03-24 11:55:00,9.05,9.06,9.05,9.05,37400.0,6.5583,6.5656,6.5583,6.5583,37400.0
2010-03-24 12:00:00,9.06,9.06,9.05,9.06,78400.0,6.5656,6.5656,6.5583,6.5656,78400.0
2010-03-24 12:05:00,9.06,9.06,9.06,9.06,71200.0,6.5656,6.5656,6.5656,6.5656,71200.0
2010-03-24 12:10:00,9.06,9.06,9.06,9.06,52600.0,6.5656,6.5656,6.5656,6.5656,52600.0
2010-03-24 12:15:00,9.06,9.06,9.04,9.05,841800.0,6.5656,6.5656,6.5511,6.5583,841800.0
2010-03-24 12:20:00,9.04,9.06,9.04,9.06,385800.0,6.5511,6.5656,6.5511,6.5656,385800.0
2010-03-24 12:25:00,9.05,9.06,9.05,9.06,155800.0,6.5583,6.5656,6.5583,6.5656,155800.0
2010-03-24 12:30:00,9.06,9.06,9.05,9.06,283600.0,6.5656,6.5656,6.5583,6.5656,283600.0
2010-03-24 12:35:00,9.06,9.08,9.06,9.06,671800.0,6.5656,6.5801,6.5656,6.5656,671800.0
2010-03-24 12:40:00,9.06,9.08,9.06,9.06,584800.0,6.5656,6.5801,6.5656,6.5656,584800.0
2010-03-24 12:45:00,9.06,9.07,9.06,9.06,192800.0,6.5656,6.5728,6.5656,6.5656,192800.0
2010-03-24 12:50:00,9.06,9.06,9.06,9.06,95000.0,6.5656,6.5656,6.5656,6.5656,95000.0
2010-03-24 12:55:00,9.06,9.08,9.06,9.08,282200.0,6.5656,6.5801,6.5656,6.5801,282200.0
2010-03-24 13:00:00,9.08,9.08,9.05,9.05,517600.0,6.5801,6.5801,6.5583,6.5583,517600.0
2010-03-24 13:05:00,9.05,9.06,9.05,9.06,286000.0,6.5583,6.5656,6.5583,6.5656,286000.0
2010-03-24 13:10:00,9.06,9.06,9.05,9.06,302800.0,6.5656,6.5656,6.5583,6.5656,302800.0
2010-03-24 13:15:00,9.06,9.06,9.05,9.06,185200.0,6.5656,6.5656,6.5583,6.5656,185200.0
2010-03-24 13:20:00,9.06,9.06,9.05,9.06,322400.0,6.5656,6.5656,6.5583,6.5656,322400.0
2010-03-24 13:25:00,9.06,9.06,9.06,9.06,70400.0,6.5656,6.5656,6.5656,6.5656,70400.0
2010-03-24 13:30:00,9.06,9.06,9.06,9.06,68400.0,6.5656,6.5656,6.5656,6.5656,68400.0
2010-03-24 13:35:00,9.06,9.07,9.06,9.06,204600.0,6.5656,6.5728,6.5656,6.5656,204600.0
2010-03-24 13:40:00,9.06,9.06,9.06,9.06,253800.0,6.5656,6.5656,6.5656,6.5656,253800.0
2010-03-24 13:45:00,9.06,9.06,9.04,9.05,648400.0,6.5656,6.5656,6.5511,6.5583,648400.0
2010-03-24 13:50:00,9.05,9.06,9.05,9.06,184800.0,6.5583,6.5656,6.5583,6.5656,184800.0
2010-03-24 13:55:00,9.06,9.06,9.05,9.05,188200.0,6.5656,6.5656,6.5583,6.5583,188200.0
2010-03-24 14:00:00,9.05,9.06,9.05,9.06,201400.0,6.5583,6.5656,6.5583,6.5656,201400.0
2010-03-24 14:05:00,9.06,9.07,9.06,9.06,196800.0,6.5656,6.5728,6.5656,6.5656,196800.0
2010-03-24 14:10:00,9.06,9.06,9.05,9.06,153200.0,6.5656,6.5656,6.5583,6.5656,153200.0
2010-03-24 14:15:00,9.06,9.06,9.06,9.06,83600.0,6.5656,6.5656,6.5656,6.5656,83600.0
2010-03-24 14:20:00,9.06,9.06,9.06,9.06,180000.0,6.5656,6.5656,6.5656,6.5656,180000.0
2010-03-24 14:25:00,9.06,9.06,9.06,9.06,131600.0,6.5656,6.5656,6.5656,6.5656,131600.0
2010-03-24 14:30:00,9.06,9.06,9.06,9.06,110600.0,6.5656,6.5656,6.5656,6.5656,110600.0
2010-03-24 14:35:00,9.06,9.06,9.05,9.05,119400.0,6.5656,6.5656,6.5583,6.5583,119400.0
2010-03-24 14:40:00,9.06,9.06,9.05,9.06,216600.0,6.5656,6.5656,6.5583,6.5656,216600.0
2010-03-24 14:45:00,9.06,9.07,9.06,9.07,173000.0,6.5656,6.5728,6.5656,6.5728,173000.0
2010-03-24 14:50:00,9.07,9.07,9.06,9.06,121000.0,6.5728,6.5728,6.5656,6.5656,121000.0
2010-03-24 14:55:00,9.06,9.06,9.06,9.06,139600.0,6.5656,6.5656,6.5656,6.5656,139600.0
2010-03-24 15:00:00,9.06,9.08,9.05,9.08,640000.0,6.5656,6.5801,6.5583,6.5801,640000.0
2010-03-24 15:05:00,9.08,9.08,9.07,9.08,455200.0,6.5801,6.5801,6.5728,6.5801,455200.0
2010-03-24 15:10:00,9.08,9.09,9.06,9.07,682400.0,6.5801,6.5873,6.5656,6.5728,682400.0
2010-03-24 15:15:00,9.08,9.08,9.06,9.08,308200.0,6.5801,6.5801,6.5656,6.5801,308200.0
2010-03-24 15:20:00,9.08,9.09,9.08,9.09,177600.0,6.5801,6.5873,6.5801,6.5873,177600.0
2010-03-24 15:25:00,9.08,9.1,9.08,9.1,234400.0,6.5801,6.5946,6.5801,6.5946,234400.0
2010-03-24 15:30:00,9.1,9.11,9.09,9.1,536800.0,6.5946,6.6018,6.5873,6.5946,536800.0
2010-03-24 15:35:00,9.1,9.12,9.1,9.12,369200.0,6.5946,6.6091,6.5946,6.6091,369200.0
2010-03-24 15:40:00,9.12,9.12,9.11,9.11,619600.0,6.6091,6.6091,6.6018,6.6018,619600.0
2010-03-24 15:45:00,9.11,9.12,9.1,9.11,955200.0,6.6018,6.6091,6.5946,6.6018,955200.0
2010-03-24 15:50:00,9.11,9.12,9.09,9.09,1300200.0,6.6018,6.6091,6.5873,6.5873,1300200.0
2010-03-24 15:55:00,9.1,9.1,9.09,9.09,1668400.0,6.5946,6.5946,6.5873,6.5873,1668400.0
2010-03-25 09:30:00,9.12,9.14,9.08,9.13,1273800.0,6.6091,6.6235,6.5801,6.6163,1273800.0
2010-03-25 09:35:00,9.13,9.2,9.13,9.2,871800.0,6.6163,6.667,6.6163,6.667,871800.0
2010-03-25 09:40:00,9.2,9.21,9.15,9.18,618000.0,6.667,6.6743,6.6308,6.6525,618000.0
2010-03-25 09:45:00,9.18,9.18,9.13,9.14,686800.0,6.6525,6.6525,6.6163,6.6235,686800.0
2010-03-25 09:50:00,9.14,9.15,9.13,9.15,557400.0,6.6235,6.6308,6.6163,6.6308,557400.0
2010-03-25 09:55:00,9.15,9.17,9.15,9.17,647600.0,6.6308,6.6453,6.6308,6.6453,647600.0
2010-03-25 10:00:00,9.16,9.18,9.16,9.16,472000.0,6.638,6.6525,6.638,6.638,472000.0
2010-03-25 10:05:00,9.16,9.17,9.13,9.14,549600.0,6.638,6.6453,6.6163,6.6235,549600.0
2010-03-25 10:10:00,9.15,9.16,9.14,9.16,313600.0,6.6308,6.638,6.6235,6.638,313600.0
2010-03-25 10:15:00,9.15,9.16,9.15,9.16,329800.0,6.6308,6.638,6.6308,6.638,329800.0
2010-03-25 10:20:00,9.15,9.18,9.15,9.17,568200.0,6.6308,6.6525,6.6308,6.6453,568200.0
2010-03-25 10:25:00,9.17,9.17,9.17,9.17,167200.0,6.6453,6.6453,6.6453,6.6453,167200.0
2010-03-25 10:30:00,9.17,9.19,9.17,9.17,477600.0,6.6453,6.6598,6.6453,6.6453,477600.0
2010-03-25 10:35:00,9.17,9.19,9.17,9.18,233600.0,6.6453,6.6598,6.6453,6.6525,233600.0
2010-03-25 10:40:00,9.19,9.19,9.17,9.18,275800.0,6.6598,6.6598,6.6453,6.6525,275800.0
2010-03-25 10:45:00,9.18,9.19,9.18,9.19,302400.0,6.6525,6.6598,6.6525,6.6598,302400.0
2010-03-25 10:50:00,9.19,9.19,9.19,9.19,194000.0,6.6598,6.6598,6.6598,6.6598,194000.0
2010-03-25 10:55:00,9.19,9.2,9.19,9.2,272600.0,6.6598,6.667,6.6598,6.667,272600.0
2010-03-25 11:00:00,9.2,9.2,9.19,9.2,240000.0,6.667,6.667,6.6598,6.667,240000.0
2010-03-25 11:05:00,9.2,9.22,9.2,9.22,347200.0,6.667,6.6815,6.667,6.6815,347200.0
2010-03-25 11:10:00,9.22,9.24,9.22,9.24,814800.0,6.6815,6.696,6.6815,6.696,814800.0
2010-03-25 11:15:00,9.24,9.26,9.24,9.24,685600.0,6.696,6.7105,6.696,6.696,685600.0
2010-03-25 11:20:00,9.24,9.24,9.23,9.24,735800.0,6.696,6.696,6.6888,6.696,735800.0
2010-03-25 11:25:00,9.24,9.24,9.24,9.24,525400.0,6.696,6.696,6.696,6.696,525400.0
2010-03-25 11:30:00,9.24,9.27,9.24,9.24,598600.0,6.696,6.7178,6.696,6.696,598600.0
2010-03-25 11:35:00,9.24,9.27,9.24,9.25,1021600.0,6.696,6.7178,6.696,6.7033,1021600.0
2010-03-25 11:40:00,9.25,9.26,9.24,9.25,1202600.0,6.7033,6.7105,6.696,6.7033,1202600.0
2010-03-25 11:45:00,9.25,9.25,9.23,9.24,373800.0,6.7033,6.7033,6.6888,6.696,373800.0
2010-03-25 11:50:00,9.24,9.24,9.22,9.24,436000.0,6.696,6.696,6.6815,6.696,436000.0
2010-03-25 11:55:00,9.24,9.24,9.24,9.24,139400.0,6.696,6.696,6.696,6.696,139400.0
2010-03-25 12:00:00,9.24,9.26,9.24,9.26,650800.0,6.696,6.7105,6.696,6.7105,650800.0
2010-03-25 12:05:00,9.25,9.26,9.25,9.25,494600.0,6.7033,6.7105,6.7033,6.7033,494600.0
2010-03-25 12:10:00,9.25,9.26,9.25,9.26,147600.0,6.7033,6.7105,6.7033,6.7105,147600.0
2010-03-25 12:15:00,9.26,9.27,9.26,9.26,335800.0,6.7105,6.7178,6.7105,6.7105,335800.0
2010-03-25 12:20:00,9.26,9.28,9.26,9.26,414200.0,6.7105,6.725,6.7105,6.7105,414200.0
2010-03-25 12:25:00,9.26,9.27,9.26,9.27,99000.0,6.7105,6.7178,6.7105,6.7178,99000.0
2010-03-25 12:30:00,9.27,9.27,9.27,9.27,104400.0,6.7178,6.7178,6.7178,6.7178,104400.0
2010-03-25 12:35:00,9.27,9.3,9.27,9.29,570000.0,6.7178,6.7395,6.7178,6.7322,570000.0
2010-03-25 12:40:00,9.3,9.3,9.29,9.3,180000.0,6.7395,6.7395,6.7322,6.7395,180000.0
2010-03-25 12:45:00,9.3,9.34,9.29,9.31,1080400.0,6.7395,6.7685,6.7322,6.7467,1080400.0
2010-03-25 12:50:00,9.32,9.32,9.31,9.31,467800.0,6.754,6.754,6.7467,6.7467,467800.0
2010-03-25 12:55:00,9.31,9.33,9.31,9.31,339200.0,6.7467,6.7612,6.7467,6.7467,339200.0
2010-03-25 13:00:00,9.31,9.33,9.31,9.33,795000.0,6.7467,6.7612,6.7467,6.7612,795000.0
2010-03-25 13:05:00,9.32,9.33,9.31,9.31,397000.0,6.754,6.7612,6.7467,6.7467,397000.0
2010-03-25 13:10:00,9.31,9.33,9.31,9.32,433200.0,6.7467,6.7612,6.7467,6.754,433200.0
2010-03-25 13:15:00,9.32,9.33,9.32,9.32,118200.0,6.754,6.7612,6.754,6.754,118200.0
2010-03-25 13:20:00,9.32,9.33,9.31,9.31,436200.0,6.754,6.7612,6.7467,6.7467,436200.0
2010-03-25 13:25:00,9.31,9.31,9.3,9.31,364400.0,6.7467,6.7467,6.7395,6.7467,364400.0
2010-03-25 13:30:00,9.31,9.32,9.3,9.32,1418600.0,6.7467,6.754,6.7395,6.754,1418600.0
2010-03-25 13:35:00,9.31,9.31,9.29,9.29,2489200.0,6.7467,6.7467,6.7322,6.7322,2489200.0
2010-03-25 13:40:00,9.29,9.29,9.27,9.29,664200.0,6.7322,6.7322,6.7178,6.7322,664200.0
2010-03-25 13:45:00,9.29,9.31,9.28,9.29,1498400.0,6.7322,6.7467,6.725,6.7322,1498400.0
2010-03-25 13:50:00,9.29,9.29,9.27,9.27,342400.0,6.7322,6.7322,6.7178,6.7178,342400.0
2010-03-25 13:55:00,9.27,9.28,9.26,9.28,316400.0,6.7178,6.725,6.7105,6.725,316400.0
2010-03-25 14:00:00,9.28,9.28,9.27,9.27,349200.0,6.725,6.725,6.7178,6.7178,349200.0
2010-03-25 14:05:00,9.27,9.29,9.27,9.28,324400.0,6.7178,6.7322,6.7178,6.725,324400.0
2010-03-25 14:10:00,9.28,9.28,9.26,9.27,376000.0,6.725,6.725,6.7105,6.7178,376000.0
2010-03-25 14:15:00,9.27,9.29,9.26,9.28,469600.0,6.7178,6.7322,6.7105,6.725,469600.0
2010-03-25 14:20:00,9.28,9.29,9.27,9.27,522200.0,6.725,6.7322,6.7178,6.7178,522200.0
2010-03-25 14:25:00,9.27,9.28,9.24,9.25,460200.0,6.7178,6.725,6.696,6.7033,460200.0
2010-03-25 14:30:00,9.25,9.28,9.25,9.27,801200.0,6.7033,6.725,6.7033,6.7178,801200.0
2010-03-25 14:35:00,9.26,9.28,9.26,9.28,371000.0,6.7105,6.725,6.7105,6.725,371000.0
2010-03-25 14:40:00,9.28,9.29,9.28,9.29,335200.0,6.725,6.7322,6.725,6.7322,335200.0
2010-03-25 14:45:00,9.29,9.3,9.27,9.28,844400.0,6.7322,6.7395,6.7178,6.725,844400.0
2010-03-25 14:50:00,9.28,9.29,9.26,9.29,493400.0,6.725,6.7322,6.7105,6.7322,493400.0
2010-03-25 14:55:00,9.29,9.31,9.28,9.29,910800.0,6.7322,6.7467,6.725,6.7322,910800.0
2010-03-25 15:00:00,9.29,9.31,9.29,9.31,336600.0,6.7322,6.7467,6.7322,6.7467,336600.0
2010-03-25 15:05:00,9.31,9.33,9.3,9.33,719600.0,6.7467,6.7612,6.7395,6.7612,719600.0
2010-03-25 15:10:00,9.32,9.33,9.31,9.32,582600.0,6.754,6.7612,6.7467,6.754,582600.0
2010-03-25 15:15:00,9.32,9.32,9.3,9.3,270600.0,6.754,6.754,6.7395,6.7395,270600.0
2010-03-25 15:20:00,9.3,9.31,9.29,9.29,481000.0,6.7395,6.7467,6.7322,6.7322,481000.0
2010-03-25 15:25:00,9.29,9.3,9.28,9.28,644000.0,6.7322,6.7395,6.725,6.725,644000.0
2010-03-25 15:30:00,9.28,9.29,9.27,9.27,648800.0,6.725,6.7322,6.7178,6.7178,648800.0
2010-03-25 15:35:00,9.27,9.28,9.26,9.28,1052400.0,6.7178,6.725,6.7105,6.725,1052400.0
2010-03-25 15:40:00,9.28,9.29,9.27,9.29,1106600.0,6.725,6.7322,6.7178,6.7322,1106600.0
2010-03-25 15:45:00,9.29,9.29,9.24,9.25,1013200.0,6.7322,6.7322,6.696,6.7033,1013200.0
2010-03-25 15:50:00,9.25,9.25,9.23,9.24,1789200.0,6.7033,6.7033,6.6888,6.696,1789200.0
2010-03-25 15:55:00,9.24,9.24,9.22,9.22,2055400.0,6.696,6.696,6.6815,6.6815,2055400.0
2010-03-26 09:30:00,9.24,9.38,9.18,9.18,688600.0,6.696,6.7975,6.6525,6.6525,688600.0
2010-03-26 09:35:00,9.18,9.2,9.16,9.18,670400.0,6.6525,6.667,6.638,6.6525,670400.0
2010-03-26 09:40:00,9.18,9.19,9.16,9.17,315600.0,6.6525,6.6598,6.638,6.6453,315600.0
2010-03-26 09:45:00,9.18,9.22,9.17,9.22,517400.0,6.6525,6.6815,6.6453,6.6815,517400.0
2010-03-26 09:50:00,9.22,9.24,9.21,9.22,267600.0,6.6815,6.696,6.6743,6.6815,267600.0
2010-03-26 09:55:00,9.22,9.23,9.2,9.21,712600.0,6.6815,6.6888,6.667,6.6743,712600.0
2010-03-26 10:00:00,9.21,9.25,9.21,9.24,534400.0,6.6743,6.7033,6.6743,6.696,534400.0
2010-03-26 10:05:00,9.23,9.25,9.22,9.22,492000.0,6.6888,6.7033,6.6815,6.6815,492000.0
2010-03-26 10:10:00,9.22,9.22,9.2,9.2,238600.0,6.6815,6.6815,6.667,6.667,238600.0
2010-03-26 10:15:00,9.2,9.21,9.2,9.2,284800.0,6.667,6.6743,6.667,6.667,284800.0
2010-03-26 10:20:00,9.21,9.22,9.2,9.21,518600.0,6.6743,6.6815,6.667,6.6743,518600.0
2010-03-26 10:25:00,9.21,9.22,9.2,9.21,296800.0,6.6743,6.6815,6.667,6.6743,296800.0
2010-03-26 10:30:00,9.21,9.24,9.21,9.24,286400.0,6.6743,6.696,6.6743,6.696,286400.0
2010-03-26 10:35:00,9.24,9.24,9.21,9.21,314600.0,6.696,6.696,6.6743,6.6743,314600.0
2010-03-26 10:40:00,9.22,9.22,9.2,9.21,279800.0,6.6815,6.6815,6.667,6.6743,279800.0
2010-03-26 10:45:00,9.21,9.22,9.21,9.22,231400.0,6.6743,6.6815,6.6743,6.6815,231400.0
2010-03-26 10:50:00,9.21,9.22,9.21,9.22,108200.0,6.6743,6.6815,6.6743,6.6815,108200.0
2010-03-26 10:55:00,9.22,9.22,9.22,9.22,181000.0,6.6815,6.6815,6.6815,6.6815,181000.0
2010-03-26 11:00:00,9.22,9.22,9.21,9.22,183200.0,6.6815,6.6815,6.6743,6.6815,183200.0
2010-03-26 11:05:00,9.22,9.22,9.2,9.2,411000.0,6.6815,6.6815,6.667,6.667,411000.0
2010-03-26 11:10:00,9.21,9.22,9.21,9.21,165000.0,6.6743,6.6815,6.6743,6.6743,165000.0
2010-03-26 11:15:00,9.21,9.22,9.21,9.22,204200.0,6.6743,6.6815,6.6743,6.6815,204200.0
2010-03-26 11:20:00,9.22,9.22,9.22,9.22,31200.0,6.6815,6.6815,6.6815,6.6815,31200.0
2010-03-26 11:25:00,9.22,9.22,9.21,9.21,202400.0,6.6815,6.6815,6.6743,6.6743,202400.0
2010-03-26 11:30:00,9.21,9.22,9.21,9.22,201000.0,6.6743,6.6815,6.6743,6.6815,201000.0
2010-03-26 11:35:00,9.22,9.22,9.21,9.21,101200.0,6.6815,6.6815,6.6743,6.6743,101200.0
2010-03-26 11:40:00,9.21,9.21,9.2,9.21,148200.0,6.6743,6.6743,6.667,6.6743,148200.0
2010-03-26 11:45:00,9.2,9.21,9.2,9.2,139600.0,6.667,6.6743,6.667,6.667,139600.0
2010-03-26 11:50:00,9.21,9.21,9.2,9.2,181400.0,6.6743,6.6743,6.667,6.667,181400.0
2010-03-26 11:55:00,9.21,9.21,9.2,9.21,84000.0,6.6743,6.6743,6.667,6.6743,84000.0
2010-03-26 12:00:00,9.21,9.21,9.2,9.2,346600.0,6.6743,6.6743,6.667,6.667,346600.0
2010-03-26 12:05:00,9.2,9.21,9.2,9.21,101600.0,6.667,6.6743,6.667,6.6743,101600.0
2010-03-26 12:10:00,9.21,9.21,9.2,9.21,147000.0,6.6743,6.6743,6.667,6.6743,147000.0
2010-03-26 12:15:00,9.2,9.21,9.2,9.2,159400.0,6.667,6.6743,6.667,6.667,159400.0
2010-03-26 12:20:00,9.2,9.2,9.16,9.16,231000.0,6.667,6.667,6.638,6.638,231000.0
2010-03-26 12:25:00,9.17,9.17,9.13,9.14,222000.0,6.6453,6.6453,6.6163,6.6235,222000.0
2010-03-26 12:30:00,9.14,9.15,9.13,9.14,208800.0,6.6235,6.6308,6.6163,6.6235,208800.0
2010-03-26 12:35:00,9.15,9.15,9.14,9.14,239600.0,6.6308,6.6308,6.6235,6.6235,239600.0
2010-03-26 12:40:00,9.14,9.15,9.13,9.15,246200.0,6.6235,6.6308,6.6163,6.6308,246200.0
2010-03-26 12:45:00,9.15,9.16,9.15,9.15,98200.0,6.6308,6.638,6.6308,6.6308,98200.0
2010-03-26 12:50:00,9.15,9.16,9.15,9.15,179200.0,6.6308,6.638,6.6308,6.6308,179200.0
2010-03-26 12:55:00,9.15,9.16,9.14,9.15,642200.0,6.6308,6.638,6.6235,6.6308,642200.0
2010-03-26 13:00:00,9.15,9.15,9.15,9.15,187600.0,6.6308,6.6308,6.6308,6.6308,187600.0
2010-03-26 13:05:00,9.15,9.15,9.13,9.15,253000.0,6.6308,6.6308,6.6163,6.6308,253000.0
2010-03-26 13:10:00,9.15,9.15,9.14,9.15,75000.0,6.6308,6.6308,6.6235,6.6308,75000.0
2010-03-26 13:15:00,9.15,9.15,9.14,9.14,80800.0,6.6308,6.6308,6.6235,6.6235,80800.0
2010-03-26 13:20:00,9.14,9.15,9.14,9.15,412000.0,6.6235,6.6308,6.6235,6.6308,412000.0
2010-03-26 13:25:00,9.15,9.15,9.15,9.15,74200.0,6.6308,6.6308,6.6308,6.6308,74200.0
2010-03-26 13:30:00,9.15,9.15,9.14,9.14,164200.0,6.6308,6.6308,6.6235,6.6235,164200.0
2010-03-26 13:35:00,9.15,9.15,9.14,9.15,107600.0,6.6308,6.6308,6.6235,6.6308,107600.0
2010-03-26 13:40:00,9.15,9.18,9.15,9.16,382600.0,6.6308,6.6525,6.6308,6.638,382600.0
2010-03-26 13:45:00,9.15,9.17,9.15,9.15,193600.0,6.6308,6.6453,6.6308,6.6308,193600.0
2010-03-26 13:50:00,9.15,9.16,9.15,9.15,125000.0,6.6308,6.638,6.6308,6.6308,125000.0
2010-03-26 13:55:00,9.15,9.16,9.15,9.15,137600.0,6.6308,6.638,6.6308,6.6308,137600.0
2010-03-26 14:00:00,9.15,9.15,9.13,9.13,115400.0,6.6308,6.6308,6.6163,6.6163,115400.0
2010-03-26 14:05:00,9.13,9.15,9.13,9.15,245400.0,6.6163,6.6308,6.6163,6.6308,245400.0
2010-03-26 14:10:00,9.15,9.15,9.14,9.15,124600.0,6.6308,6.6308,6.6235,6.6308,124600.0
2010-03-26 14:15:00,9.15,9.15,9.15,9.15,82400.0,6.6308,6.6308,6.6308,6.6308,82400.0
2010-03-26 14:20:00,9.15,9.15,9.13,9.14,198400.0,6.6308,6.6308,6.6163,6.6235,198400.0
2010-03-26 14:25:00,9.13,9.17,9.13,9.17,255600.0,6.6163,6.6453,6.6163,6.6453,255600.0
2010-03-26 14:30:00,9.17,9.17,9.15,9.16,195400.0,6.6453,6.6453,6.6308,6.638,195400.0
2010-03-26 14:35:00,9.16,9.18,9.16,9.18,278800.0,6.638,6.6525,6.638,6.6525,278800.0
2010-03-26 14:40:00,9.17,9.18,9.17,9.18,364800.0,6.6453,6.6525,6.6453,6.6525,364800.0
2010-03-26 14:45:00,9.18,9.18,9.18,9.18,56000.0,6.6525,6.6525,6.6525,6.6525,56000.0
2010-03-26 14:50:00,9.18,9.18,9.18,9.18,127600.0,6.6525,6.6525,6.6525,6.6525,127600.0
2010-03-26 14:55:00,9.18,9.2,9.18,9.2,393400.0,6.6525,6.667,6.6525,6.667,393400.0
2010-03-26 15:00:00,9.2,9.22,9.19,9.21,582200.0,6.667,6.6815,6.6598,6.6743,582200.0
2010-03-26 15:05:00,9.21,9.21,9.2,9.2,407400.0,6.6743,6.6743,6.667,6.667,407400.0
2010-03-26 15:10:00,9.2,9.21,9.2,9.21,164600.0,6.667,6.6743,6.667,6.6743,164600.0
2010-03-26 15:15:00,9.2,9.21,9.19,9.2,179600.0,6.667,6.6743,6.6598,6.667,179600.0
2010-03-26 15:20:00,9.2,9.2,9.18,9.18,1613800.0,6.667,6.667,6.6525,6.6525,1613800.0
2010-03-26 15:25:00,9.18,9.19,9.18,9.19,774200.0,6.6525,6.6598,6.6525,6.6598,774200.0
2010-03-26 15:30:00,9.19,9.19,9.19,9.19,149400.0,6.6598,6.6598,6.6598,6.6598,149400.0
2010-03-26 15:35:00,9.19,9.19,9.18,9.18,122000.0,6.6598,6.6598,6.6525,6.6525,122000.0
2010-03-26 15:40:00,9.18,9.19,9.18,9.19,220800.0,6.6525,6.6598,6.6525,6.6598,220800.0
2010-03-26 15:45:00,9.19,9.19,9.18,9.18,463600.0,6.6598,6.6598,6.6525,6.6525,463600.0
2010-03-26 15:50:00,9.18,9.18,9.17,9.18,1071400.0,6.6525,6.6525,6.6453,6.6525,1071400.0
2010-03-26 15:55:00,9.18,9.19,9.18,9.18,1502200.0,6.6525,6.6598,6.6525,6.6525,1502200.0
2010-03-29 09:30:00,9.15,9.22,9.13,9.22,577400.0,6.6308,6.6815,6.6163,6.6815,577400.0
2010-03-29 09:35:00,9.22,9.24,9.22,9.22,358200.0,6.6815,6.696,6.6815,6.6815,358200.0
2010-03-29 09:40:00,9.22,9.26,9.22,9.25,261600.0,6.6815,6.7105,6.6815,6.7033,261600.0
2010-03-29 09:45:00,9.26,9.27,9.26,9.26,195200.0,6.7105,6.7178,6.7105,6.7105,195200.0
2010-03-29 09:50:00,9.26,9.27,9.25,9.25,133800.0,6.7105,6.7178,6.7033,6.7033,133800.0
2010-03-29 09:55:00,9.25,9.27,9.25,9.27,462000.0,6.7033,6.7178,6.7033,6.7178,462000.0
2010-03-29 10:00:00,9.27,9.28,9.26,9.27,364600.0,6.7178,6.725,6.7105,6.7178,364600.0
2010-03-29 10:05:00,9.27,9.28,9.24,9.25,341600.0,6.7178,6.725,6.696,6.7033,341600.0
2010-03-29 10:10:00,9.26,9.27,9.25,9.26,300600.0,6.7105,6.7178,6.7033,6.7105,300600.0
2010-03-29 10:15:00,9.25,9.26,9.24,9.24,308200.0,6.7033,6.7105,6.696,6.696,308200.0
2010-03-29 10:20:00,9.24,9.26,9.24,9.26,436200.0,6.696,6.7105,6.696,6.7105,436200.0
2010-03-29 10:25:00,9.25,9.26,9.22,9.24,559800.0,6.7033,6.7105,6.6815,6.696,559800.0
2010-03-29 10:30:00,9.24,9.24,9.22,9.24,715400.0,6.696,6.696,6.6815,6.696,715400.0
2010-03-29 10:35:00,9.24,9.26,9.24,9.26,368400.0,6.696,6.7105,6.696,6.7105,368400.0
2010-03-29 10:40:00,9.26,9.29,9.25,9.28,423800.0,6.7105,6.7322,6.7033,6.725,423800.0
2010-03-29 10:45:00,9.28,9.28,9.27,9.27,149400.0,6.725,6.725,6.7178,6.7178,149400.0
2010-03-29 10:50:00,9.27,9.27,9.26,9.26,125200.0,6.7178,6.7178,6.7105,6.7105,125200.0
2010-03-29 10:55:00,9.27,9.27,9.24,9.25,466600.0,6.7178,6.7178,6.696,6.7033,466600.0
2010-03-29 11:00:00,9.25,9.26,9.24,9.26,102200.0,6.7033,6.7105,6.696,6.7105,102200.0
2010-03-29 11:05:00,9.25,9.26,9.24,9.25,187600.0,6.7033,6.7105,6.696,6.7033,187600.0
2010-03-29 11:10:00,9.25,9.25,9.24,9.24,131400.0,6.7033,6.7033,6.696,6.696,131400.0
2010-03-29 11:15:00,9.25,9.25,9.24,9.25,49000.0,6.7033,6.7033,6.696,6.7033,49000.0
2010-03-29 11:20:00,9.25,9.27,9.24,9.26,353800.0,6.7033,6.7178,6.696,6.7105,353800.0
2010-03-29 11:25:00,9.26,9.28,9.26,9.26,335200.0,6.7105,6.725,6.7105,6.7105,335200.0
2010-03-29 11:30:00,9.27,9.27,9.26,9.27,177600.0,6.7178,6.7178,6.7105,6.7178,177600.0
2010-03-29 11:35:00,9.26,9.27,9.24,9.24,245200.0,6.7105,6.7178,6.696,6.696,245200.0
2010-03-29 11:40:00,9.24,9.26,9.24,9.25,85600.0,6.696,6.7105,6.696,6.7033,85600.0
2010-03-29 11:45:00,9.25,9.26,9.24,9.24,199200.0,6.7033,6.7105,6.696,6.696,199200.0
2010-03-29 11:50:00,9.24,9.24,9.24,9.24,42000.0,6.696,6.696,6.696,6.696,42000.0
2010-03-29 11:55:00,9.24,9.26,9.24,9.25,195800.0,6.696,6.7105,6.696,6.7033,195800.0
2010-03-29 12:00:00,9.25,9.26,9.25,9.26,179200.0,6.7033,6.7105,6.7033,6.7105,179200.0
2010-03-29 12:05:00,9.26,9.26,9.25,9.25,59200.0,6.7105,6.7105,6.7033,6.7033,59200.0
2010-03-29 12:10:00,9.26,9.27,9.25,9.26,658200.0,6.7105,6.7178,6.7033,6.7105,658200.0
2010-03-29 12:15:00,9.26,9.27,9.25,9.26,1559800.0,6.7105,6.7178,6.7033,6.7105,1559800.0
2010-03-29 12:20:00,9.26,9.26,9.24,9.25,911200.0,6.7105,6.7105,6.696,6.7033,911200.0
2010-03-29 12:25:00,9.26,9.27,9.24,9.27,297800.0,6.7105,6.7178,6.696,6.7178,297800.0
2010-03-29 12:30:00,9.27,9.27,9.26,9.27,206400.0,6.7178,6.7178,6.7105,6.7178,206400.0
2010-03-29 12:35:00,9.27,9.28,9.26,9.27,1329400.0,6.7178,6.725,6.7105,6.7178,1329400.0
2010-03-29 12:40:00,9.27,9.28,9.25,9.26,1102800.0,6.7178,6.725,6.7033,6.7105,1102800.0
2010-03-29 12:45:00,9.25,9.25,9.24,9.25,481800.0,6.7033,6.7033,6.696,6.7033,481800.0
2010-03-29 12:50:00,9.25,9.25,9.24,9.25,172000.0,6.7033,6.7033,6.696,6.7033,172000.0
2010-03-29 12:55:00,9.25,9.25,9.24,9.24,153600.0,6.7033,6.7033,6.696,6.696,153600.0
2010-03-29 13:00:00,9.24,9.24,9.23,9.24,195800.0,6.696,6.696,6.6888,6.696,195800.0
2010-03-29 13:05:00,9.24,9.25,9.22,9.22,322200.0,6.696,6.7033,6.6815,6.6815,322200.0
2010-03-29 13:10:00,9.22,9.24,9.22,9.24,298000.0,6.6815,6.696,6.6815,6.696,298000.0
2010-03-29 13:15:00,9.24,9.24,9.22,9.23,149200.0,6.696,6.696,6.6815,6.6888,149200.0
2010-03-29 13:20:00,9.24,9.24,9.24,9.24,248600.0,6.696,6.696,6.696,6.696,248600.0
2010-03-29 13:25:00,9.24,9.25,9.24,9.25,211400.0,6.696,6.7033,6.696,6.7033,211400.0
2010-03-29 13:30:00,9.25,9.27,9.24,9.26,280200.0,6.7033,6.7178,6.696,6.7105,280200.0
2010-03-29 13:35:00,9.26,9.26,9.24,9.26,547800.0,6.7105,6.7105,6.696,6.7105,547800.0
2010-03-29 13:40:00,9.26,9.26,9.25,9.25,157400.0,6.7105,6.7105,6.7033,6.7033,157400.0
2010-03-29 13:45:00,9.25,9.28,9.25,9.28,216800.0,6.7033,6.725,6.7033,6.725,216800.0
2010-03-29 13:50:00,9.27,9.28,9.27,9.28,395200.0,6.7178,6.725,6.7178,6.725,395200.0
2010-03-29 13:55:00,9.28,9.28,9.27,9.27,276400.0,6.725,6.725,6.7178,6.7178,276400.0
2010-03-29 14:00:00,9.27,9.28,9.27,9.28,190400.0,6.7178,6.725,6.7178,6.725,190400.0
2010-03-29 14:05:00,9.28,9.28,9.27,9.27,470200.0,6.725,6.725,6.7178,6.7178,470200.0
2010-03-29 14:10:00,9.27,9.27,9.25,9.26,357600.0,6.7178,6.7178,6.7033,6.7105,357600.0
2010-03-29 14:15:00,9.26,9.26,9.25,9.25,133400.0,6.7105,6.7105,6.7033,6.7033,133400.0
2010-03-29 14:20:00,9.25,9.26,9.24,9.26,222000.0,6.7033,6.7105,6.696,6.7105,222000.0
2010-03-29 14:25:00,9.26,9.26,9.24,9.24,635600.0,6.7105,6.7105,6.696,6.696,635600.0
2010-03-29 14:30:00,9.24,9.25,9.24,9.25,249000.0,6.696,6.7033,6.696,6.7033,249000.0
2010-03-29 14:35:00,9.25,9.26,9.24,9.25,564600.0,6.7033,6.7105,6.696,6.7033,564600.0
2010-03-29 14:40:00,9.25,9.26,9.25,9.25,128600.0,6.7033,6.7105,6.7033,6.7033,128600.0
2010-03-29 14:45:00,9.25,9.26,9.24,9.25,458000.0,6.7033,6.7105,6.696,6.7033,458000.0
2010-03-29 14:50:00,9.25,9.26,9.24,9.26,290400.0,6.7033,6.7105,6.696,6.7105,290400.0
2010-03-29 14:55:00,9.26,9.26,9.24,9.24,534800.0,6.7105,6.7105,6.696,6.696,534800.0
2010-03-29 15:00:00,9.24,9.26,9.22,9.24,994200.0,6.696,6.7105,6.6815,6.696,994200.0
2010-03-29 15:05:00,9.24,9.24,9.24,9.24,110000.0,6.696,6.696,6.696,6.696,110000.0
2010-03-29 15:10:00,9.24,9.24,9.24,9.24,163000.0,6.696,6.696,6.696,6.696,163000.0
2010-03-29 15:15:00,9.24,9.24,9.23,9.24,405400.0,6.696,6.696,6.6888,6.696,405400.0
2010-03-29 15:20:00,9.24,9.25,9.24,9.24,104200.0,6.696,6.7033,6.696,6.696,104200.0
2010-03-29 15:25:00,9.25,9.26,9.24,9.25,134200.0,6.7033,6.7105,6.696,6.7033,134200.0
2010-03-29 15:30:00,9.26,9.26,9.24,9.24,338800.0,6.7105,6.7105,6.696,6.696,338800.0
2010-03-29 15:35:00,9.24,9.24,9.24,9.24,133800.0,6.696,6.696,6.696,6.696,133800.0
2010-03-29 15:40:00,9.24,9.24,9.24,9.24,149200.0,6.696,6.696,6.696,6.696,149200.0
2010-03-29 15:45:00,9.24,9.25,9.24,9.25,222600.0,6.696,6.7033,6.696,6.7033,222600.0
2010-03-29 15:50:00,9.24,9.25,9.24,9.25,297400.0,6.696,6.7033,6.696,6.7033,297400.0
2010-03-29 15:55:00,9.24,9.26,9.24,9.26,1698600.0,6.696,6.7105,6.696,6.7105,1698600.0
2010-03-30 09:30:00,9.21,9.3,9.2,9.27,688800.0,6.6743,6.7395,6.667,6.7178,688800.0
2010-03-30 09:35:00,9.27,9.27,9.25,9.26,256400.0,6.7178,6.7178,6.7033,6.7105,256400.0
2010-03-30 09:40:00,9.26,9.3,9.25,9.3,422200.0,6.7105,6.7395,6.7033,6.7395,422200.0
2010-03-30 09:45:00,9.29,9.3,9.29,9.3,404800.0,6.7322,6.7395,6.7322,6.7395,404800.0
2010-03-30 09:50:00,9.3,9.34,9.3,9.34,1167800.0,6.7395,6.7685,6.7395,6.7685,1167800.0
2010-03-30 09:55:00,9.34,9.35,9.33,9.33,663000.0,6.7685,6.7757,6.7612,6.7612,663000.0
2010-03-30 10:00:00,9.33,9.34,9.31,9.33,939000.0,6.7612,6.7685,6.7467,6.7612,939000.0
2010-03-30 10:05:00,9.32,9.34,9.32,9.33,1084800.0,6.754,6.7685,6.754,6.7612,1084800.0
2010-03-30 10:10:00,9.32,9.34,9.31,9.33,810400.0,6.754,6.7685,6.7467,6.7612,810400.0
2010-03-30 10:15:00,9.33,9.35,9.33,9.33,835000.0,6.7612,6.7757,6.7612,6.7612,835000.0
2010-03-30 10:20:00,9.33,9.34,9.31,9.32,706000.0,6.7612,6.7685,6.7467,6.754,706000.0
2010-03-30 10:25:00,9.32,9.35,9.31,9.35,894000.0,6.754,6.7757,6.7467,6.7757,894000.0
2010-03-30 10:30:00,9.34,9.38,9.34,9.38,941400.0,6.7685,6.7975,6.7685,6.7975,941400.0
2010-03-30 10:35:00,9.38,9.4,9.38,9.4,915000.0,6.7975,6.812,6.7975,6.812,915000.0
2010-03-30 10:40:00,9.4,9.42,9.4,9.42,1291000.0,6.812,6.8265,6.812,6.8265,1291000.0
2010-03-30 10:45:00,9.42,9.42,9.4,9.4,375200.0,6.8265,6.8265,6.812,6.812,375200.0
2010-03-30 10:50:00,9.4,9.4,9.38,9.4,366600.0,6.812,6.812,6.7975,6.812,366600.0
2010-03-30 10:55:00,9.39,9.4,9.38,9.38,635600.0,6.8047,6.812,6.7975,6.7975,635600.0
2010-03-30 11:00:00,9.38,9.39,9.37,9.38,2051000.0,6.7975,6.8047,6.7902,6.7975,2051000.0
2010-03-30 11:05:00,9.38,9.38,9.38,9.38,347000.0,6.7975,6.7975,6.7975,6.7975,347000.0
2010-03-30 11:10:00,9.38,9.38,9.38,9.38,603800.0,6.7975,6.7975,6.7975,6.7975,603800.0
2010-03-30 11:15:00,9.38,9.39,9.38,9.38,371000.0,6.7975,6.8047,6.7975,6.7975,371000.0
2010-03-30 11:20:00,9.38,9.38,9.38,9.38,1203600.0,6.7975,6.7975,6.7975,6.7975,1203600.0
2010-03-30 11:25:00,9.38,9.4,9.38,9.4,260600.0,6.7975,6.812,6.7975,6.812,260600.0
2010-03-30 11:30:00,9.39,9.4,9.38,9.38,205600.0,6.8047,6.812,6.7975,6.7975,205600.0
2010-03-30 11:35:00,9.38,9.38,9.37,9.38,375200.0,6.7975,6.7975,6.7902,6.7975,375200.0
2010-03-30 11:40:00,9.37,9.38,9.37,9.38,75200.0,6.7902,6.7975,6.7902,6.7975,75200.0
2010-03-30 11:45:00,9.38,9.38,9.36,9.37,670600.0,6.7975,6.7975,6.783,6.7902,670600.0
2010-03-30 11:50:00,9.38,9.38,9.35,9.37,3635000.0,6.7975,6.7975,6.7757,6.7902,3635000.0
2010-03-30 11:55:00,9.37,9.38,9.37,9.37,1109000.0,6.7902,6.7975,6.7902,6.7902,1109000.0
2010-03-30 12:00:00,9.37,9.38,9.37,9.37,239800.0,6.7902,6.7975,6.7902,6.7902,239800.0
2010-03-30 12:05:00,9.37,9.39,9.37,9.38,927200.0,6.7902,6.8047,6.7902,6.7975,927200.0
2010-03-30 12:10:00,9.38,9.38,9.37,9.38,146600.0,6.7975,6.7975,6.7902,6.7975,146600.0
2010-03-30 12:15:00,9.38,9.38,9.37,9.37,855800.0,6.7975,6.7975,6.7902,6.7902,855800.0
2010-03-30 12:20:00,9.38,9.38,9.37,9.38,1403200.0,6.7975,6.7975,6.7902,6.7975,1403200.0
2010-03-30 12:25:00,9.38,9.38,9.37,9.38,496600.0,6.7975,6.7975,6.7902,6.7975,496600.0
2010-03-30 12:30:00,9.38,9.38,9.37,9.38,376200.0,6.7975,6.7975,6.7902,6.7975,376200.0
2010-03-30 12:35:00,9.38,9.38,9.37,9.37,580000.0,6.7975,6.7975,6.7902,6.7902,580000.0
2010-03-30 12:40:00,9.37,9.38,9.37,9.37,618600.0,6.7902,6.7975,6.7902,6.7902,618600.0
2010-03-30 12:45:00,9.38,9.38,9.37,9.37,84400.0,6.7975,6.7975,6.7902,6.7902,84400.0
2010-03-30 12:50:00,9.37,9.38,9.37,9.38,78000.0,6.7902,6.7975,6.7902,6.7975,78000.0
2010-03-30 12:55:00,9.38,9.38,9.37,9.38,123600.0,6.7975,6.7975,6.7902,6.7975,123600.0
2010-03-30 13:00:00,9.38,9.38,9.38,9.38,493600.0,6.7975,6.7975,6.7975,6.7975,493600.0
2010-03-30 13:05:00,9.38,9.38,9.38,9.38,383800.0,6.7975,6.7975,6.7975,6.7975,383800.0
2010-03-30 13:10:00,9.38,9.38,9.37,9.37,287600.0,6.7975,6.7975,6.7902,6.7902,287600.0
2010-03-30 13:15:00,9.37,9.38,9.36,9.36,784400.0,6.7902,6.7975,6.783,6.783,784400.0
2010-03-30 13:20:00,9.36,9.36,9.34,9.35,1112600.0,6.783,6.783,6.7685,6.7757,1112600.0
2010-03-30 13:25:00,9.35,9.36,9.34,9.35,1797800.0,6.7757,6.783,6.7685,6.7757,1797800.0
2010-03-30 13:30:00,9.35,9.36,9.35,9.36,338000.0,6.7757,6.783,6.7757,6.783,338000.0
2010-03-30 13:35:00,9.35,9.36,9.34,9.35,346800.0,6.7757,6.783,6.7685,6.7757,346800.0
2010-03-30 13:40:00,9.35,9.35,9.34,9.35,495400.0,6.7757,6.7757,6.7685,6.7757,495400.0
2010-03-30 13:45:00,9.35,9.36,9.34,9.35,650600.0,6.7757,6.783,6.7685,6.7757,650600.0
2010-03-30 13:50:00,9.35,9.36,9.34,9.35,714400.0,6.7757,6.783,6.7685,6.7757,714400.0
2010-03-30 13:55:00,9.35,9.36,9.34,9.35,555600.0,6.7757,6.783,6.7685,6.7757,555600.0
2010-03-30 14:00:00,9.35,9.37,9.35,9.36,648400.0,6.7757,6.7902,6.7757,6.783,648400.0
2010-03-30 14:05:00,9.36,9.37,9.35,9.35,494800.0,6.783,6.7902,6.7757,6.7757,494800.0
2010-03-30 14:10:00,9.35,9.36,9.35,9.36,1319400.0,6.7757,6.783,6.7757,6.783,1319400.0
2010-03-30 14:15:00,9.36,9.37,9.36,9.36,456600.0,6.783,6.7902,6.783,6.783,456600.0
2010-03-30 14:20:00,9.36,9.37,9.36,9.37,169400.0,6.783,6.7902,6.783,6.7902,169400.0
2010-03-30 14:25:00,9.37,9.39,9.37,9.38,330800.0,6.7902,6.8047,6.7902,6.7975,330800.0
2010-03-30 14:30:00,9.38,9.4,9.38,9.38,711000.0,6.7975,6.812,6.7975,6.7975,711000.0
2010-03-30 14:35:00,9.38,9.4,9.38,9.4,733200.0,6.7975,6.812,6.7975,6.812,733200.0
2010-03-30 14:40:00,9.4,9.4,9.4,9.4,173000.0,6.812,6.812,6.812,6.812,173000.0
2010-03-30 14:45:00,9.4,9.4,9.39,9.4,170400.0,6.812,6.812,6.8047,6.812,170400.0
2010-03-30 14:50:00,9.4,9.4,9.4,9.4,122400.0,6.812,6.812,6.812,6.812,122400.0
2010-03-30 14:55:00,9.4,9.4,9.38,9.38,397200.0,6.812,6.812,6.7975,6.7975,397200.0
2010-03-30 15:00:00,9.39,9.4,9.38,9.38,184600.0,6.8047,6.812,6.7975,6.7975,184600.0
2010-03-30 15:05:00,9.39,9.39,9.38,9.38,70000.0,6.8047,6.8047,6.7975,6.7975,70000.0
2010-03-30 15:10:00,9.38,9.4,9.38,9.4,161600.0,6.7975,6.812,6.7975,6.812,161600.0
2010-03-30 15:15:00,9.4,9.42,9.39,9.39,608000.0,6.812,6.8265,6.8047,6.8047,608000.0
2010-03-30 15:20:00,9.39,9.4,9.38,9.38,770600.0,6.8047,6.812,6.7975,6.7975,770600.0
2010-03-30 15:25:00,9.38,9.38,9.37,9.38,369800.0,6.7975,6.7975,6.7902,6.7975,369800.0
2010-03-30 15:30:00,9.38,9.39,9.38,9.38,233200.0,6.7975,6.8047,6.7975,6.7975,233200.0
2010-03-30 15:35:00,9.38,9.4,9.38,9.38,631200.0,6.7975,6.812,6.7975,6.7975,631200.0
2010-03-30 15:40:00,9.38,9.38,9.37,9.38,680000.0,6.7975,6.7975,6.7902,6.7975,680000.0
2010-03-30 15:45:00,9.38,9.38,9.37,9.38,476200.0,6.7975,6.7975,6.7902,6.7975,476200.0
2010-03-30 15:50:00,9.37,9.38,9.37,9.38,1413600.0,6.7902,6.7975,6.7902,6.7975,1413600.0
2010-03-30 15:55:00,9.37,9.38,9.37,9.37,2477800.0,6.7902,6.7975,6.7902,6.7902,2477800.0
2010-03-31 09:30:00,9.4,9.4,9.28,9.35,813000.0,6.812,6.812,6.725,6.7757,813000.0
2010-03-31 09:35:00,9.35,9.38,9.35,9.38,534800.0,6.7757,6.7975,6.7757,6.7975,534800.0
2010-03-31 09:40:00,9.38,9.38,9.33,9.33,521800.0,6.7975,6.7975,6.7612,6.7612,521800.0
2010-03-31 09:45:00,9.34,9.37,9.33,9.35,1026800.0,6.7685,6.7902,6.7612,6.7757,1026800.0
2010-03-31 09:50:00,9.35,9.37,9.35,9.36,301400.0,6.7757,6.7902,6.7757,6.783,301400.0
2010-03-31 09:55:00,9.36,9.36,9.33,9.35,871000.0,6.783,6.783,6.7612,6.7757,871000.0
2010-03-31 10:00:00,9.35,9.37,9.34,9.36,305600.0,6.7757,6.7902,6.7685,6.783,305600.0
2010-03-31 10:05:00,9.36,9.38,9.36,9.38,873400.0,6.783,6.7975,6.783,6.7975,873400.0
2010-03-31 10:10:00,9.38,9.38,9.37,9.38,552000.0,6.7975,6.7975,6.7902,6.7975,552000.0
2010-03-31 10:15:00,9.37,9.4,9.37,9.39,444400.0,6.7902,6.812,6.7902,6.8047,444400.0
2010-03-31 10:20:00,9.39,9.43,9.39,9.43,429800.0,6.8047,6.8337,6.8047,6.8337,429800.0
2010-03-31 10:25:00,9.43,9.44,9.42,9.42,583600.0,6.8337,6.8409,6.8265,6.8265,583600.0
2010-03-31 10:30:00,9.42,9.43,9.42,9.43,425600.0,6.8265,6.8337,6.8265,6.8337,425600.0
2010-03-31 10:35:00,9.43,9.43,9.4,9.4,309400.0,6.8337,6.8337,6.812,6.812,309400.0
2010-03-31 10:40:00,9.4,9.4,9.37,9.38,973600.0,6.812,6.812,6.7902,6.7975,973600.0
2010-03-31 10:45:00,9.38,9.39,9.37,9.37,601800.0,6.7975,6.8047,6.7902,6.7902,601800.0
2010-03-31 10:50:00,9.37,9.38,9.36,9.38,807200.0,6.7902,6.7975,6.783,6.7975,807200.0
2010-03-31 10:55:00,9.38,9.39,9.37,9.38,195600.0,6.7975,6.8047,6.7902,6.7975,195600.0
2010-03-31 11:00:00,9.38,9.38,9.36,9.37,1104800.0,6.7975,6.7975,6.783,6.7902,1104800.0
2010-03-31 11:05:00,9.37,9.38,9.37,9.38,1294600.0,6.7902,6.7975,6.7902,6.7975,1294600.0
2010-03-31 11:10:00,9.38,9.38,9.38,9.38,386000.0,6.7975,6.7975,6.7975,6.7975,386000.0
2010-03-31 11:15:00,9.38,9.4,9.38,9.38,585400.0,6.7975,6.812,6.7975,6.7975,585400.0
2010-03-31 11:20:00,9.38,9.38,9.37,9.38,572400.0,6.7975,6.7975,6.7902,6.7975,572400.0
2010-03-31 11:25:00,9.38,9.39,9.38,9.38,218800.0,6.7975,6.8047,6.7975,6.7975,218800.0
2010-03-31 11:30:00,9.39,9.4,9.38,9.4,264600.0,6.8047,6.812,6.7975,6.812,264600.0
2010-03-31 11:35:00,9.4,9.4,9.4,9.4,60000.0,6.812,6.812,6.812,6.812,60000.0
2010-03-31 11:40:00,9.4,9.42,9.4,9.42,677600.0,6.812,6.8265,6.812,6.8265,677600.0
2010-03-31 11:45:00,9.42,9.44,9.42,9.44,972600.0,6.8265,6.8409,6.8265,6.8409,972600.0
2010-03-31 11:50:00,9.44,9.45,9.43,9.43,193600.0,6.8409,6.8482,6.8337,6.8337,193600.0
2010-03-31 11:55:00,9.43,9.45,9.43,9.44,1038800.0,6.8337,6.8482,6.8337,6.8409,1038800.0
2010-03-31 12:00:00,9.44,9.45,9.43,9.44,616800.0,6.8409,6.8482,6.8337,6.8409,616800.0
2010-03-31 12:05:00,9.44,9.44,9.43,9.44,451200.0,6.8409,6.8409,6.8337,6.8409,451200.0
2010-03-31 12:10:00,9.44,9.45,9.43,9.44,975400.0,6.8409,6.8482,6.8337,6.8409,975400.0
2010-03-31 12:15:00,9.44,9.46,9.43,9.46,1436000.0,6.8409,6.8554,6.8337,6.8554,1436000.0
2010-03-31 12:20:00,9.46,9.47,9.45,9.46,566000.0,6.8554,6.8627,6.8482,6.8554,566000.0
2010-03-31 12:25:00,9.47,9.47,9.44,9.44,371200.0,6.8627,6.8627,6.8409,6.8409,371200.0
2010-03-31 12:30:00,9.45,9.45,9.43,9.44,1064400.0,6.8482,6.8482,6.8337,6.8409,1064400.0
2010-03-31 12:35:00,9.45,9.46,9.43,9.44,577200.0,6.8482,6.8554,6.8337,6.8409,577200.0
2010-03-31 12:40:00,9.44,9.45,9.44,9.45,358400.0,6.8409,6.8482,6.8409,6.8482,358400.0
2010-03-31 12:45:00,9.45,9.45,9.44,9.44,316000.0,6.8482,6.8482,6.8409,6.8409,316000.0
2010-03-31 12:50:00,9.44,9.44,9.43,9.43,89600.0,6.8409,6.8409,6.8337,6.8337,89600.0
2010-03-31 12:55:00,9.44,9.44,9.43,9.43,142200.0,6.8409,6.8409,6.8337,6.8337,142200.0
2010-03-31 13:00:00,9.44,9.44,9.43,9.43,134600.0,6.8409,6.8409,6.8337,6.8337,134600.0
2010-03-31 13:05:00,9.43,9.43,9.42,9.42,270400.0,6.8337,6.8337,6.8265,6.8265,270400.0
2010-03-31 13:10:00,9.42,9.42,9.4,9.41,489200.0,6.8265,6.8265,6.812,6.8192,489200.0
2010-03-31 13:15:00,9.42,9.42,9.41,9.42,174800.0,6.8265,6.8265,6.8192,6.8265,174800.0
2010-03-31 13:20:00,9.42,9.42,9.4,9.4,885400.0,6.8265,6.8265,6.812,6.812,885400.0
2010-03-31 13:25:00,9.4,9.42,9.4,9.42,983600.0,6.812,6.8265,6.812,6.8265,983600.0
2010-03-31 13:30:00,9.42,9.42,9.42,9.42,733600.0,6.8265,6.8265,6.8265,6.8265,733600.0
2010-03-31 13:35:00,9.42,9.43,9.42,9.42,325600.0,6.8265,6.8337,6.8265,6.8265,325600.0
2010-03-31 13:40:00,9.42,9.43,9.41,9.42,283200.0,6.8265,6.8337,6.8192,6.8265,283200.0
2010-03-31 13:45:00,9.42,9.43,9.42,9.42,148800.0,6.8265,6.8337,6.8265,6.8265,148800.0
2010-03-31 13:50:00,9.43,9.43,9.42,9.43,181800.0,6.8337,6.8337,6.8265,6.8337,181800.0
2010-03-31 13:55:00,9.43,9.44,9.42,9.43,718200.0,6.8337,6.8409,6.8265,6.8337,718200.0
2010-03-31 14:00:00,9.44,9.44,9.43,9.43,150200.0,6.8409,6.8409,6.8337,6.8337,150200.0
2010-03-31 14:05:00,9.43,9.46,9.43,9.45,695600.0,6.8337,6.8554,6.8337,6.8482,695600.0
2010-03-31 14:10:00,9.46,9.46,9.45,9.45,226400.0,6.8554,6.8554,6.8482,6.8482,226400.0
2010-03-31 14:15:00,9.45,9.46,9.44,9.44,471000.0,6.8482,6.8554,6.8409,6.8409,471000.0
2010-03-31 14:20:00,9.44,9.44,9.43,9.43,58400.0,6.8409,6.8409,6.8337,6.8337,58400.0
2010-03-31 14:25:00,9.44,9.45,9.43,9.44,572600.0,6.8409,6.8482,6.8337,6.8409,572600.0
2010-03-31 14:30:00,9.45,9.46,9.44,9.45,1097000.0,6.8482,6.8554,6.8409,6.8482,1097000.0
2010-03-31 14:35:00,9.45,9.46,9.43,9.43,158000.0,6.8482,6.8554,6.8337,6.8337,158000.0
2010-03-31 14:40:00,9.43,9.44,9.42,9.43,533600.0,6.8337,6.8409,6.8265,6.8337,533600.0
2010-03-31 14:45:00,9.43,9.44,9.43,9.43,649400.0,6.8337,6.8409,6.8337,6.8337,649400.0
2010-03-31 14:50:00,9.43,9.44,9.42,9.43,742800.0,6.8337,6.8409,6.8265,6.8337,742800.0
2010-03-31 14:55:00,9.43,9.44,9.42,9.43,530000.0,6.8337,6.8409,6.8265,6.8337,530000.0
2010-03-31 15:00:00,9.43,9.44,9.42,9.43,668600.0,6.8337,6.8409,6.8265,6.8337,668600.0
2010-03-31 15:05:00,9.43,9.44,9.43,9.44,406600.0,6.8337,6.8409,6.8337,6.8409,406600.0
2010-03-31 15:10:00,9.43,9.44,9.43,9.43,236600.0,6.8337,6.8409,6.8337,6.8337,236600.0
2010-03-31 15:15:00,9.43,9.43,9.42,9.42,1103000.0,6.8337,6.8337,6.8265,6.8265,1103000.0
2010-03-31 15:20:00,9.42,9.43,9.4,9.41,2121200.0,6.8265,6.8337,6.812,6.8192,2121200.0
2010-03-31 15:25:00,9.42,9.43,9.4,9.42,1357000.0,6.8265,6.8337,6.812,6.8265,1357000.0
2010-03-31 15:30:00,9.42,9.44,9.42,9.43,780200.0,6.8265,6.8409,6.8265,6.8337,780200.0
2010-03-31 15:35:00,9.43,9.43,9.42,9.42,448800.0,6.8337,6.8337,6.8265,6.8265,448800.0
2010-03-31 15:40:00,9.42,9.43,9.41,9.42,986200.0,6.8265,6.8337,6.8192,6.8265,986200.0
2010-03-31 15:45:00,9.43,9.43,9.4,9.4,712400.0,6.8337,6.8337,6.812,6.812,712400.0
2010-03-31 15:50:00,9.39,9.4,9.38,9.4,1110800.0,6.8047,6.812,6.7975,6.812,1110800.0
2010-03-31 15:55:00,9.4,9.42,9.4,9.42,2183400.0,6.812,6.8265,6.812,6.8265,2183400.0
2010-04-01 09:30:00,9.42,9.47,9.39,9.47,1141000.0,6.8265,6.8627,6.8047,6.8627,1141000.0
2010-04-01 09:35:00,9.47,9.49,9.47,9.49,621000.0,6.8627,6.8772,6.8627,6.8772,621000.0
2010-04-01 09:40:00,9.48,9.49,9.47,9.47,576000.0,6.8699,6.8772,6.8627,6.8627,576000.0
2010-04-01 09:45:00,9.48,9.49,9.47,9.48,629200.0,6.8699,6.8772,6.8627,6.8699,629200.0
2010-04-01 09:50:00,9.48,9.5,9.47,9.5,361000.0,6.8699,6.8844,6.8627,6.8844,361000.0
2010-04-01 09:55:00,9.5,9.51,9.49,9.49,651200.0,6.8844,6.8917,6.8772,6.8772,651200.0
2010-04-01 10:00:00,9.49,9.5,9.49,9.5,666000.0,6.8772,6.8844,6.8772,6.8844,666000.0
2010-04-01 10:05:00,9.5,9.51,9.5,9.51,571600.0,6.8844,6.8917,6.8844,6.8917,571600.0
2010-04-01 10:10:00,9.52,9.52,9.49,9.51,779000.0,6.8989,6.8989,6.8772,6.8917,779000.0
2010-04-01 10:15:00,9.51,9.52,9.49,9.49,1274800.0,6.8917,6.8989,6.8772,6.8772,1274800.0
2010-04-01 10:20:00,9.49,9.49,9.47,9.49,473200.0,6.8772,6.8772,6.8627,6.8772,473200.0
2010-04-01 10:25:00,9.49,9.49,9.47,9.49,339400.0,6.8772,6.8772,6.8627,6.8772,339400.0
2010-04-01 10:30:00,9.49,9.49,9.47,9.47,391000.0,6.8772,6.8772,6.8627,6.8627,391000.0
2010-04-01 10:35:00,9.47,9.49,9.47,9.49,252200.0,6.8627,6.8772,6.8627,6.8772,252200.0
2010-04-01 10:40:00,9.49,9.49,9.46,9.46,455400.0,6.8772,6.8772,6.8554,6.8554,455400.0
2010-04-01 10:45:00,9.47,9.47,9.44,9.44,470200.0,6.8627,6.8627,6.8409,6.8409,470200.0
2010-04-01 10:50:00,9.44,9.44,9.4,9.4,992600.0,6.8409,6.8409,6.812,6.812,992600.0
2010-04-01 10:55:00,9.4,9.4,9.38,9.39,919200.0,6.812,6.812,6.7975,6.8047,919200.0
2010-04-01 11:00:00,9.38,9.4,9.38,9.4,729000.0,6.7975,6.812,6.7975,6.812,729000.0
2010-04-01 11:05:00,9.4,9.4,9.38,9.38,978400.0,6.812,6.812,6.7975,6.7975,978400.0
2010-04-01 11:10:00,9.38,9.38,9.37,9.38,746600.0,6.7975,6.7975,6.7902,6.7975,746600.0
2010-04-01 11:15:00,9.38,9.38,9.36,9.37,1078800.0,6.7975,6.7975,6.783,6.7902,1078800.0
2010-04-01 11:20:00,9.37,9.37,9.36,9.36,520200.0,6.7902,6.7902,6.783,6.783,520200.0
2010-04-01 11:25:00,9.37,9.38,9.36,9.38,682400.0,6.7902,6.7975,6.783,6.7975,682400.0
2010-04-01 11:30:00,9.38,9.38,9.37,9.37,1332400.0,6.7975,6.7975,6.7902,6.7902,1332400.0
2010-04-01 11:35:00,9.37,9.38,9.37,9.38,221200.0,6.7902,6.7975,6.7902,6.7975,221200.0
2010-04-01 11:40:00,9.38,9.39,9.38,9.39,304400.0,6.7975,6.8047,6.7975,6.8047,304400.0
2010-04-01 11:45:00,9.39,9.4,9.38,9.4,70800.0,6.8047,6.812,6.7975,6.812,70800.0
2010-04-01 11:50:00,9.4,9.41,9.4,9.41,184600.0,6.812,6.8192,6.812,6.8192,184600.0
2010-04-01 11:55:00,9.41,9.42,9.41,9.42,98200.0,6.8192,6.8265,6.8192,6.8265,98200.0
2010-04-01 12:00:00,9.42,9.43,9.41,9.43,79800.0,6.8265,6.8337,6.8192,6.8337,79800.0
2010-04-01 12:05:00,9.43,9.44,9.42,9.43,223600.0,6.8337,6.8409,6.8265,6.8337,223600.0
2010-04-01 12:10:00,9.44,9.45,9.43,9.45,270800.0,6.8409,6.8482,6.8337,6.8482,270800.0
2010-04-01 12:15:00,9.45,9.46,9.44,9.44,1105000.0,6.8482,6.8554,6.8409,6.8409,1105000.0
2010-04-01 12:20:00,9.44,9.45,9.43,9.44,239800.0,6.8409,6.8482,6.8337,6.8409,239800.0
2010-04-01 12:25:00,9.44,9.44,9.42,9.42,570000.0,6.8409,6.8409,6.8265,6.8265,570000.0
2010-04-01 12:30:00,9.42,9.42,9.41,9.41,76000.0,6.8265,6.8265,6.8192,6.8192,76000.0
2010-04-01 12:35:00,9.41,9.43,9.4,9.41,328800.0,6.8192,6.8337,6.812,6.8192,328800.0
2010-04-01 12:40:00,9.41,9.42,9.4,9.41,78200.0,6.8192,6.8265,6.812,6.8192,78200.0
2010-04-01 12:45:00,9.41,9.41,9.4,9.4,133800.0,6.8192,6.8192,6.812,6.812,133800.0
2010-04-01 12:50:00,9.41,9.42,9.4,9.42,122400.0,6.8192,6.8265,6.812,6.8265,122400.0
2010-04-01 12:55:00,9.42,9.42,9.42,9.42,56400.0,6.8265,6.8265,6.8265,6.8265,56400.0
2010-04-01 13:00:00,9.42,9.42,9.42,9.42,122200.0,6.8265,6.8265,6.8265,6.8265,122200.0
2010-04-01 13:05:00,9.42,9.43,9.42,9.42,179800.0,6.8265,6.8337,6.8265,6.8265,179800.0
2010-04-01 13:10:00,9.42,9.43,9.42,9.42,199200.0,6.8265,6.8337,6.8265,6.8265,199200.0
2010-04-01 13:15:00,9.42,9.43,9.42,9.43,86200.0,6.8265,6.8337,6.8265,6.8337,86200.0
2010-04-01 13:20:00,9.42,9.43,9.42,9.42,178800.0,6.8265,6.8337,6.8265,6.8265,178800.0
2010-04-01 13:25:00,9.42,9.42,9.42,9.42,36400.0,6.8265,6.8265,6.8265,6.8265,36400.0
2010-04-01 13:30:00,9.42,9.42,9.42,9.42,62400.0,6.8265,6.8265,6.8265,6.8265,62400.0
2010-04-01 13:35:00,9.42,9.43,9.42,9.42,177600.0,6.8265,6.8337,6.8265,6.8265,177600.0
2010-04-01 13:40:00,9.43,9.43,9.41,9.41,188000.0,6.8337,6.8337,6.8192,6.8192,188000.0
2010-04-01 13:45:00,9.41,9.42,9.38,9.38,338600.0,6.8192,6.8265,6.7975,6.7975,338600.0
2010-04-01 13:50:00,9.38,9.38,9.37,9.37,278400.0,6.7975,6.7975,6.7902,6.7902,278400.0
2010-04-01 13:55:00,9.37,9.38,9.36,9.36,419000.0,6.7902,6.7975,6.783,6.783,419000.0
2010-04-01 14:00:00,9.37,9.38,9.36,9.36,388000.0,6.7902,6.7975,6.783,6.783,388000.0
2010-04-01 14:05:00,9.36,9.38,9.36,9.37,246600.0,6.783,6.7975,6.783,6.7902,246600.0
2010-04-01 14:10:00,9.37,9.37,9.36,9.37,129600.0,6.7902,6.7902,6.783,6.7902,129600.0
2010-04-01 14:15:00,9.37,9.38,9.37,9.38,75400.0,6.7902,6.7975,6.7902,6.7975,75400.0
2010-04-01 14:20:00,9.38,9.38,9.37,9.37,157800.0,6.7975,6.7975,6.7902,6.7902,157800.0
2010-04-01 14:25:00,9.37,9.37,9.36,9.37,205400.0,6.7902,6.7902,6.783,6.7902,205400.0
2010-04-01 14:30:00,9.36,9.37,9.34,9.34,444600.0,6.783,6.7902,6.7685,6.7685,444600.0
2010-04-01 14:35:00,9.34,9.34,9.31,9.31,491800.0,6.7685,6.7685,6.7467,6.7467,491800.0
2010-04-01 14:40:00,9.31,9.33,9.31,9.33,339600.0,6.7467,6.7612,6.7467,6.7612,339600.0
2010-04-01 14:45:00,9.33,9.34,9.32,9.34,250400.0,6.7612,6.7685,6.754,6.7685,250400.0
2010-04-01 14:50:00,9.34,9.34,9.33,9.34,268400.0,6.7685,6.7685,6.7612,6.7685,268400.0
2010-04-01 14:55:00,9.34,9.36,9.34,9.35,624400.0,6.7685,6.783,6.7685,6.7757,624400.0
2010-04-01 15:00:00,9.36,9.38,9.35,9.37,567000.0,6.783,6.7975,6.7757,6.7902,567000.0
2010-04-01 15:05:00,9.37,9.38,9.36,9.37,504600.0,6.7902,6.7975,6.783,6.7902,504600.0
2010-04-01 15:10:00,9.38,9.38,9.37,9.38,146400.0,6.7975,6.7975,6.7902,6.7975,146400.0
2010-04-01 15:15:00,9.38,9.39,9.38,9.38,335600.0,6.7975,6.8047,6.7975,6.7975,335600.0
2010-04-01 15:20:00,9.38,9.4,9.38,9.4,279200.0,6.7975,6.812,6.7975,6.812,279200.0
2010-04-01 15:25:00,9.39,9.4,9.39,9.4,405000.0,6.8047,6.812,6.8047,6.812,405000.0
2010-04-01 15:30:00,9.4,9.43,9.4,9.42,379800.0,6.812,6.8337,6.812,6.8265,379800.0
2010-04-01 15:35:00,9.42,9.42,9.4,9.41,626600.0,6.8265,6.8265,6.812,6.8192,626600.0
2010-04-01 15:40:00,9.41,9.42,9.38,9.42,388000.0,6.8192,6.8265,6.7975,6.8265,388000.0
2010-04-01 15:45:00,9.42,9.42,9.41,9.41,453200.0,6.8265,6.8265,6.8192,6.8192,453200.0
2010-04-01 15:50:00,9.42,9.43,9.41,9.41,1306600.0,6.8265,6.8337,6.8192,6.8192,1306600.0
2010-04-01 15:55:00,9.42,9.43,9.41,9.43,1838200.0,6.8265,6.8337,6.8192,6.8337,1838200.0
2010-04-05 09:30:00,9.4,9.42,9.34,9.37,668400.0,6.8462,6.8607,6.8025,6.8243,668400.0
2010-04-05 09:35:00,9.37,9.37,9.34,9.35,553600.0,6.8243,6.8243,6.8025,6.8098,553600.0
2010-04-05 09:40:00,9.35,9.38,9.34,9.38,509000.0,6.8098,6.8316,6.8025,6.8316,509000.0
2010-04-05 09:45:00,9.38,9.4,9.38,9.39,392400.0,6.8316,6.8462,6.8316,6.8389,392400.0
2010-04-05 09:50:00,9.38,9.44,9.38,9.44,589400.0,6.8316,6.8753,6.8316,6.8753,589400.0
2010-04-05 09:55:00,9.44,9.46,9.44,9.44,254400.0,6.8753,6.8899,6.8753,6.8753,254400.0
2010-04-05 10:00:00,9.44,9.45,9.42,9.42,395200.0,6.8753,6.8826,6.8607,6.8607,395200.0
2010-04-05 10:05:00,9.42,9.42,9.38,9.4,461000.0,6.8607,6.8607,6.8316,6.8462,461000.0
2010-04-05 10:10:00,9.39,9.43,9.38,9.42,350800.0,6.8389,6.868,6.8316,6.8607,350800.0
2010-04-05 10:15:00,9.42,9.44,9.42,9.42,215800.0,6.8607,6.8753,6.8607,6.8607,215800.0
2010-04-05 10:20:00,9.42,9.43,9.41,9.42,378400.0,6.8607,6.868,6.8534,6.8607,378400.0
2010-04-05 10:25:00,9.42,9.42,9.41,9.42,370400.0,6.8607,6.8607,6.8534,6.8607,370400.0
2010-04-05 10:30:00,9.42,9.43,9.42,9.42,112000.0,6.8607,6.868,6.8607,6.8607,112000.0
2010-04-05 10:35:00,9.43,9.44,9.42,9.42,457000.0,6.868,6.8753,6.8607,6.8607,457000.0
2010-04-05 10:40:00,9.42,9.44,9.41,9.43,359000.0,6.8607,6.8753,6.8534,6.868,359000.0
2010-04-05 10:45:00,9.43,9.45,9.43,9.45,349200.0,6.868,6.8826,6.868,6.8826,349200.0
2010-04-05 10:50:00,9.44,9.47,9.44,9.46,243800.0,6.8753,6.8971,6.8753,6.8899,243800.0
2010-04-05 10:55:00,9.46,9.46,9.43,9.43,419200.0,6.8899,6.8899,6.868,6.868,419200.0
2010-04-05 11:00:00,9.43,9.44,9.41,9.42,259200.0,6.868,6.8753,6.8534,6.8607,259200.0
2010-04-05 11:05:00,9.42,9.43,9.42,9.42,109800.0,6.8607,6.868,6.8607,6.8607,109800.0
2010-04-05 11:10:00,9.42,9.42,9.42,9.42,104000.0,6.8607,6.8607,6.8607,6.8607,104000.0
2010-04-05 11:15:00,9.42,9.43,9.42,9.43,284800.0,6.8607,6.868,6.8607,6.868,284800.0
2010-04-05 11:20:00,9.43,9.44,9.43,9.43,68800.0,6.868,6.8753,6.868,6.868,68800.0
2010-04-05 11:25:00,9.43,9.44,9.43,9.43,147800.0,6.868,6.8753,6.868,6.868,147800.0
2010-04-05 11:30:00,9.43,9.44,9.43,9.43,602200.0,6.868,6.8753,6.868,6.868,602200.0
2010-04-05 11:35:00,9.43,9.43,9.42,9.43,325400.0,6.868,6.868,6.8607,6.868,325400.0
2010-04-05 11:40:00,9.43,9.44,9.43,9.44,127400.0,6.868,6.8753,6.868,6.8753,127400.0
2010-04-05 11:45:00,9.44,9.44,9.44,9.44,49400.0,6.8753,6.8753,6.8753,6.8753,49400.0
2010-04-05 11:50:00,9.44,9.44,9.44,9.44,56400.0,6.8753,6.8753,6.8753,6.8753,56400.0
2010-04-05 11:55:00,9.44,9.44,9.44,9.44,122600.0,6.8753,6.8753,6.8753,6.8753,122600.0
2010-04-05 12:00:00,9.44,9.44,9.44,9.44,52400.0,6.8753,6.8753,6.8753,6.8753,52400.0
2010-04-05 12:05:00,9.44,9.44,9.43,9.44,203600.0,6.8753,6.8753,6.868,6.8753,203600.0
2010-04-05 12:10:00,9.44,9.45,9.43,9.44,557200.0,6.8753,6.8826,6.868,6.8753,557200.0
2010-04-05 12:15:00,9.45,9.46,9.45,9.46,187200.0,6.8826,6.8899,6.8826,6.8899,187200.0
2010-04-05 12:20:00,9.46,9.47,9.46,9.47,304400.0,6.8899,6.8971,6.8899,6.8971,304400.0
2010-04-05 12:25:00,9.47,9.47,9.47,9.47,60000.0,6.8971,6.8971,6.8971,6.8971,60000.0
2010-04-05 12:30:00,9.47,9.49,9.47,9.47,559200.0,6.8971,6.9117,6.8971,6.8971,559200.0
2010-04-05 12:35:00,9.48,9.48,9.47,9.47,102000.0,6.9044,6.9044,6.8971,6.8971,102000.0
2010-04-05 12:40:00,9.47,9.47,9.46,9.46,163800.0,6.8971,6.8971,6.8899,6.8899,163800.0
2010-04-05 12:45:00,9.46,9.47,9.45,9.47,121400.0,6.8899,6.8971,6.8826,6.8971,121400.0
2010-04-05 12:50:00,9.47,9.47,9.46,9.46,265200.0,6.8971,6.8971,6.8899,6.8899,265200.0
2010-04-05 12:55:00,9.47,9.47,9.45,9.47,232400.0,6.8971,6.8971,6.8826,6.8971,232400.0
2010-04-05 13:00:00,9.47,9.47,9.46,9.46,186600.0,6.8971,6.8971,6.8899,6.8899,186600.0
2010-04-05 13:05:00,9.46,9.46,9.44,9.45,291400.0,6.8899,6.8899,6.8753,6.8826,291400.0
2010-04-05 13:10:00,9.45,9.46,9.45,9.45,366200.0,6.8826,6.8899,6.8826,6.8826,366200.0
2010-04-05 13:15:00,9.45,9.46,9.45,9.46,127600.0,6.8826,6.8899,6.8826,6.8899,127600.0
2010-04-05 13:20:00,9.46,9.46,9.44,9.44,193400.0,6.8899,6.8899,6.8753,6.8753,193400.0
2010-04-05 13:25:00,9.44,9.45,9.44,9.44,170800.0,6.8753,6.8826,6.8753,6.8753,170800.0
2010-04-05 13:30:00,9.45,9.45,9.44,9.45,110000.0,6.8826,6.8826,6.8753,6.8826,110000.0
2010-04-05 13:35:00,9.45,9.45,9.43,9.43,171000.0,6.8826,6.8826,6.868,6.868,171000.0
2010-04-05 13:40:00,9.43,9.44,9.43,9.44,62400.0,6.868,6.8753,6.868,6.8753,62400.0
2010-04-05 13:45:00,9.43,9.44,9.43,9.43,255400.0,6.868,6.8753,6.868,6.868,255400.0
2010-04-05 13:50:00,9.43,9.45,9.43,9.45,238400.0,6.868,6.8826,6.868,6.8826,238400.0
2010-04-05 13:55:00,9.45,9.45,9.44,9.44,104800.0,6.8826,6.8826,6.8753,6.8753,104800.0
2010-04-05 14:00:00,9.45,9.45,9.44,9.45,190200.0,6.8826,6.8826,6.8753,6.8826,190200.0
2010-04-05 14:05:00,9.45,9.45,9.44,9.44,217600.0,6.8826,6.8826,6.8753,6.8753,217600.0
2010-04-05 14:10:00,9.45,9.45,9.44,9.44,307000.0,6.8826,6.8826,6.8753,6.8753,307000.0
2010-04-05 14:15:00,9.45,9.45,9.43,9.43,233000.0,6.8826,6.8826,6.868,6.868,233000.0
2010-04-05 14:20:00,9.43,9.43,9.42,9.42,252800.0,6.868,6.868,6.8607,6.8607,252800.0
2010-04-05 14:25:00,9.42,9.43,9.42,9.43,133000.0,6.8607,6.868,6.8607,6.868,133000.0
2010-04-05 14:30:00,9.43,9.44,9.43,9.44,185800.0,6.868,6.8753,6.868,6.8753,185800.0
2010-04-05 14:35:00,9.44,9.44,9.41,9.42,422600.0,6.8753,6.8753,6.8534,6.8607,422600.0
2010-04-05 14:40:00,9.42,9.44,9.42,9.43,376000.0,6.8607,6.8753,6.8607,6.868,376000.0
2010-04-05 14:45:00,9.43,9.44,9.42,9.43,508200.0,6.868,6.8753,6.8607,6.868,508200.0
2010-04-05 14:50:00,9.43,9.43,9.42,9.43,249000.0,6.868,6.868,6.8607,6.868,249000.0
2010-04-05 14:55:00,9.42,9.43,9.4,9.4,419200.0,6.8607,6.868,6.8462,6.8462,419200.0
2010-04-05 15:00:00,9.41,9.42,9.4,9.4,732600.0,6.8534,6.8607,6.8462,6.8462,732600.0
2010-04-05 15:05:00,9.41,9.41,9.4,9.41,391800.0,6.8534,6.8534,6.8462,6.8534,391800.0
2010-04-05 15:10:00,9.4,9.41,9.39,9.4,417800.0,6.8462,6.8534,6.8389,6.8462,417800.0
2010-04-05 15:15:00,9.4,9.4,9.4,9.4,247000.0,6.8462,6.8462,6.8462,6.8462,247000.0
2010-04-05 15:20:00,9.4,9.4,9.38,9.39,381200.0,6.8462,6.8462,6.8316,6.8389,381200.0
2010-04-05 15:25:00,9.39,9.4,9.39,9.39,83800.0,6.8389,6.8462,6.8389,6.8389,83800.0
2010-04-05 15:30:00,9.39,9.4,9.38,9.39,200200.0,6.8389,6.8462,6.8316,6.8389,200200.0
2010-04-05 15:35:00,9.38,9.39,9.38,9.38,222800.0,6.8316,6.8389,6.8316,6.8316,222800.0
2010-04-05 15:40:00,9.38,9.39,9.38,9.38,208200.0,6.8316,6.8389,6.8316,6.8316,208200.0
2010-04-05 15:45:00,9.39,9.4,9.38,9.39,449200.0,6.8389,6.8462,6.8316,6.8389,449200.0
2010-04-05 15:50:00,9.4,9.4,9.39,9.4,386800.0,6.8462,6.8462,6.8389,6.8462,386800.0
2010-04-05 15:55:00,9.4,9.41,9.39,9.4,1247600.0,6.8462,6.8534,6.8389,6.8462,1247600.0
2010-04-06 09:30:00,9.29,9.38,9.29,9.32,485800.0,6.7661,6.8316,6.7661,6.7879,485800.0
2010-04-06 09:35:00,9.32,9.37,9.31,9.36,518400.0,6.7879,6.8243,6.7806,6.817,518400.0
2010-04-06 09:40:00,9.36,9.37,9.34,9.34,307800.0,6.817,6.8243,6.8025,6.8025,307800.0
2010-04-06 09:45:00,9.35,9.37,9.35,9.37,215600.0,6.8098,6.8243,6.8098,6.8243,215600.0
2010-04-06 09:50:00,9.37,9.37,9.36,9.36,243400.0,6.8243,6.8243,6.817,6.817,243400.0
2010-04-06 09:55:00,9.36,9.37,9.36,9.36,208200.0,6.817,6.8243,6.817,6.817,208200.0
2010-04-06 10:00:00,9.36,9.37,9.35,9.36,229400.0,6.817,6.8243,6.8098,6.817,229400.0
2010-04-06 10:05:00,9.37,9.38,9.36,9.37,327200.0,6.8243,6.8316,6.817,6.8243,327200.0
2010-04-06 10:10:00,9.37,9.38,9.37,9.38,363600.0,6.8243,6.8316,6.8243,6.8316,363600.0
2010-04-06 10:15:00,9.38,9.39,9.38,9.38,355200.0,6.8316,6.8389,6.8316,6.8316,355200.0
2010-04-06 10:20:00,9.39,9.4,9.38,9.38,194600.0,6.8389,6.8462,6.8316,6.8316,194600.0
2010-04-06 10:25:00,9.38,9.41,9.38,9.41,267400.0,6.8316,6.8534,6.8316,6.8534,267400.0
2010-04-06 10:30:00,9.41,9.43,9.41,9.42,413400.0,6.8534,6.868,6.8534,6.8607,413400.0
2010-04-06 10:35:00,9.42,9.42,9.41,9.41,104400.0,6.8607,6.8607,6.8534,6.8534,104400.0
2010-04-06 10:40:00,9.41,9.42,9.4,9.41,177800.0,6.8534,6.8607,6.8462,6.8534,177800.0
2010-04-06 10:45:00,9.41,9.42,9.39,9.39,288400.0,6.8534,6.8607,6.8389,6.8389,288400.0
2010-04-06 10:50:00,9.39,9.4,9.38,9.38,169200.0,6.8389,6.8462,6.8316,6.8316,169200.0
2010-04-06 10:55:00,9.38,9.38,9.38,9.38,95000.0,6.8316,6.8316,6.8316,6.8316,95000.0
2010-04-06 11:00:00,9.38,9.38,9.36,9.37,169600.0,6.8316,6.8316,6.817,6.8243,169600.0
2010-04-06 11:05:00,9.37,9.37,9.36,9.37,38600.0,6.8243,6.8243,6.817,6.8243,38600.0
2010-04-06 11:10:00,9.37,9.4,9.36,9.39,599200.0,6.8243,6.8462,6.817,6.8389,599200.0
2010-04-06 11:15:00,9.4,9.4,9.39,9.4,200400.0,6.8462,6.8462,6.8389,6.8462,200400.0
2010-04-06 11:20:00,9.4,9.42,9.4,9.4,599600.0,6.8462,6.8607,6.8462,6.8462,599600.0
2010-04-06 11:25:00,9.4,9.4,9.39,9.4,174800.0,6.8462,6.8462,6.8389,6.8462,174800.0
2010-04-06 11:30:00,9.4,9.44,9.4,9.44,629000.0,6.8462,6.8753,6.8462,6.8753,629000.0
2010-04-06 11:35:00,9.44,9.45,9.42,9.42,241000.0,6.8753,6.8826,6.8607,6.8607,241000.0
2010-04-06 11:40:00,9.42,9.44,9.42,9.43,262400.0,6.8607,6.8753,6.8607,6.868,262400.0
2010-04-06 11:45:00,9.43,9.43,9.42,9.42,135800.0,6.868,6.868,6.8607,6.8607,135800.0
2010-04-06 11:50:00,9.42,9.43,9.42,9.42,39000.0,6.8607,6.868,6.8607,6.8607,39000.0
2010-04-06 11:55:00,9.42,9.43,9.42,9.42,133800.0,6.8607,6.868,6.8607,6.8607,133800.0
2010-04-06 12:00:00,9.43,9.43,9.42,9.43,98600.0,6.868,6.868,6.8607,6.868,98600.0
2010-04-06 12:05:00,9.43,9.44,9.43,9.43,150200.0,6.868,6.8753,6.868,6.868,150200.0
2010-04-06 12:10:00,9.44,9.44,9.43,9.44,54800.0,6.8753,6.8753,6.868,6.8753,54800.0
2010-04-06 12:15:00,9.44,9.46,9.43,9.46,316800.0,6.8753,6.8899,6.868,6.8899,316800.0
2010-04-06 12:20:00,9.45,9.46,9.45,9.46,27200.0,6.8826,6.8899,6.8826,6.8899,27200.0
2010-04-06 12:25:00,9.45,9.46,9.43,9.43,832600.0,6.8826,6.8899,6.868,6.868,832600.0
2010-04-06 12:30:00,9.43,9.43,9.39,9.39,484000.0,6.868,6.868,6.8389,6.8389,484000.0
2010-04-06 12:35:00,9.39,9.4,9.38,9.4,369000.0,6.8389,6.8462,6.8316,6.8462,369000.0
2010-04-06 12:40:00,9.4,9.4,9.39,9.4,195800.0,6.8462,6.8462,6.8389,6.8462,195800.0
2010-04-06 12:45:00,9.4,9.4,9.4,9.4,53200.0,6.8462,6.8462,6.8462,6.8462,53200.0
2010-04-06 12:50:00,9.4,9.4,9.39,9.39,245000.0,6.8462,6.8462,6.8389,6.8389,245000.0
2010-04-06 12:55:00,9.39,9.4,9.38,9.39,289200.0,6.8389,6.8462,6.8316,6.8389,289200.0
2010-04-06 13:00:00,9.4,9.4,9.39,9.4,30800.0,6.8462,6.8462,6.8389,6.8462,30800.0
2010-04-06 13:05:00,9.4,9.4,9.39,9.4,126600.0,6.8462,6.8462,6.8389,6.8462,126600.0
2010-04-06 13:10:00,9.4,9.4,9.4,9.4,40600.0,6.8462,6.8462,6.8462,6.8462,40600.0
2010-04-06 13:15:00,9.4,9.41,9.4,9.41,108200.0,6.8462,6.8534,6.8462,6.8534,108200.0
2010-04-06 13:20:00,9.4,9.41,9.4,9.4,126200.0,6.8462,6.8534,6.8462,6.8462,126200.0
2010-04-06 13:25:00,9.4,9.4,9.4,9.4,54000.0,6.8462,6.8462,6.8462,6.8462,54000.0
2010-04-06 13:30:00,9.4,9.41,9.39,9.39,264000.0,6.8462,6.8534,6.8389,6.8389,264000.0
2010-04-06 13:35:00,9.39,9.4,9.38,9.4,95800.0,6.8389,6.8462,6.8316,6.8462,95800.0
2010-04-06 13:40:00,9.4,9.4,9.39,9.39,67800.0,6.8462,6.8462,6.8389,6.8389,67800.0
2010-04-06 13:45:00,9.4,9.4,9.39,9.4,147200.0,6.8462,6.8462,6.8389,6.8462,147200.0
2010-04-06 13:50:00,9.4,9.4,9.4,9.4,27200.0,6.8462,6.8462,6.8462,6.8462,27200.0
2010-04-06 13:55:00,9.4,9.4,9.4,9.4,44600.0,6.8462,6.8462,6.8462,6.8462,44600.0
2010-04-06 14:00:00,9.4,9.4,9.4,9.4,93400.0,6.8462,6.8462,6.8462,6.8462,93400.0
2010-04-06 14:05:00,9.4,9.42,9.4,9.42,257600.0,6.8462,6.8607,6.8462,6.8607,257600.0
2010-04-06 14:10:00,9.41,9.44,9.41,9.43,240800.0,6.8534,6.8753,6.8534,6.868,240800.0
2010-04-06 14:15:00,9.43,9.44,9.43,9.44,111200.0,6.868,6.8753,6.868,6.8753,111200.0
2010-04-06 14:20:00,9.44,9.45,9.43,9.43,548200.0,6.8753,6.8826,6.868,6.868,548200.0
2010-04-06 14:25:00,9.43,9.44,9.43,9.43,138800.0,6.868,6.8753,6.868,6.868,138800.0
2010-04-06 14:30:00,9.44,9.44,9.43,9.44,93800.0,6.8753,6.8753,6.868,6.8753,93800.0
2010-04-06 14:35:00,9.44,9.45,9.44,9.44,219800.0,6.8753,6.8826,6.8753,6.8753,219800.0
2010-04-06 14:40:00,9.44,9.45,9.44,9.45,175800.0,6.8753,6.8826,6.8753,6.8826,175800.0
2010-04-06 14:45:00,9.45,9.45,9.44,9.44,54000.0,6.8826,6.8826,6.8753,6.8753,54000.0
2010-04-06 14:50:00,9.44,9.45,9.43,9.43,356200.0,6.8753,6.8826,6.868,6.868,356200.0
2010-04-06 14:55:00,9.43,9.44,9.42,9.42,216400.0,6.868,6.8753,6.8607,6.8607,216400.0
2010-04-06 15:00:00,9.42,9.42,9.41,9.42,114800.0,6.8607,6.8607,6.8534,6.8607,114800.0
2010-04-06 15:05:00,9.41,9.42,9.4,9.4,246600.0,6.8534,6.8607,6.8462,6.8462,246600.0
2010-04-06 15:10:00,9.4,9.4,9.4,9.4,133600.0,6.8462,6.8462,6.8462,6.8462,133600.0
2010-04-06 15:15:00,9.4,9.4,9.4,9.4,86800.0,6.8462,6.8462,6.8462,6.8462,86800.0
2010-04-06 15:20:00,9.4,9.4,9.38,9.38,308600.0,6.8462,6.8462,6.8316,6.8316,308600.0
2010-04-06 15:25:00,9.38,9.38,9.38,9.38,611000.0,6.8316,6.8316,6.8316,6.8316,611000.0
2010-04-06 15:30:00,9.38,9.39,9.38,9.38,559200.0,6.8316,6.8389,6.8316,6.8316,559200.0
2010-04-06 15:35:00,9.39,9.39,9.38,9.38,106600.0,6.8389,6.8389,6.8316,6.8316,106600.0
2010-04-06 15:40:00,9.38,9.4,9.38,9.4,260200.0,6.8316,6.8462,6.8316,6.8462,260200.0
2010-04-06 15:45:00,9.39,9.4,9.38,9.38,693000.0,6.8389,6.8462,6.8316,6.8316,693000.0
2010-04-06 15:50:00,9.38,9.38,9.38,9.38,881600.0,6.8316,6.8316,6.8316,6.8316,881600.0
2010-04-06 15:55:00,9.38,9.39,9.38,9.38,1436000.0,6.8316,6.8389,6.8316,6.8316,1436000.0
2010-04-07 09:30:00,9.34,9.4,9.33,9.37,932800.0,6.8025,6.8462,6.7952,6.8243,932800.0
2010-04-07 09:35:00,9.37,9.38,9.36,9.37,788600.0,6.8243,6.8316,6.817,6.8243,788600.0
2010-04-07 09:40:00,9.37,9.4,9.37,9.38,981400.0,6.8243,6.8462,6.8243,6.8316,981400.0
2010-04-07 09:45:00,9.38,9.4,9.38,9.38,435200.0,6.8316,6.8462,6.8316,6.8316,435200.0
2010-04-07 09:50:00,9.38,9.38,9.37,9.38,341200.0,6.8316,6.8316,6.8243,6.8316,341200.0
2010-04-07 09:55:00,9.38,9.39,9.38,9.38,399800.0,6.8316,6.8389,6.8316,6.8316,399800.0
2010-04-07 10:00:00,9.38,9.38,9.36,9.36,173200.0,6.8316,6.8316,6.817,6.817,173200.0
2010-04-07 10:05:00,9.36,9.37,9.36,9.36,302200.0,6.817,6.8243,6.817,6.817,302200.0
2010-04-07 10:10:00,9.36,9.37,9.36,9.36,247400.0,6.817,6.8243,6.817,6.817,247400.0
2010-04-07 10:15:00,9.36,9.36,9.34,9.36,858800.0,6.817,6.817,6.8025,6.817,858800.0
2010-04-07 10:20:00,9.36,9.36,9.33,9.33,376200.0,6.817,6.817,6.7952,6.7952,376200.0
2010-04-07 10:25:00,9.33,9.34,9.32,9.33,462400.0,6.7952,6.8025,6.7879,6.7952,462400.0
2010-04-07 10:30:00,9.33,9.34,9.31,9.33,512200.0,6.7952,6.8025,6.7806,6.7952,512200.0
2010-04-07 10:35:00,9.33,9.33,9.32,9.33,312400.0,6.7952,6.7952,6.7879,6.7952,312400.0
2010-04-07 10:40:00,9.33,9.33,9.3,9.3,265400.0,6.7952,6.7952,6.7733,6.7733,265400.0
2010-04-07 10:45:00,9.3,9.3,9.28,9.28,219600.0,6.7733,6.7733,6.7588,6.7588,219600.0
2010-04-07 10:50:00,9.28,9.3,9.28,9.3,405400.0,6.7588,6.7733,6.7588,6.7733,405400.0
2010-04-07 10:55:00,9.3,9.31,9.29,9.29,279600.0,6.7733,6.7806,6.7661,6.7661,279600.0
2010-04-07 11:00:00,9.29,9.29,9.27,9.29,1033400.0,6.7661,6.7661,6.7515,6.7661,1033400.0
2010-04-07 11:05:00,9.29,9.31,9.29,9.31,154000.0,6.7661,6.7806,6.7661,6.7806,154000.0
2010-04-07 11:10:00,9.31,9.31,9.29,9.29,730800.0,6.7806,6.7806,6.7661,6.7661,730800.0
2010-04-07 11:15:00,9.3,9.3,9.28,9.29,490400.0,6.7733,6.7733,6.7588,6.7661,490400.0
2010-04-07 11:20:00,9.28,9.29,9.27,9.28,447600.0,6.7588,6.7661,6.7515,6.7588,447600.0
2010-04-07 11:25:00,9.28,9.29,9.28,9.29,403200.0,6.7588,6.7661,6.7588,6.7661,403200.0
2010-04-07 11:30:00,9.29,9.29,9.28,9.29,724000.0,6.7661,6.7661,6.7588,6.7661,724000.0
2010-04-07 11:35:00,9.29,9.29,9.27,9.28,630800.0,6.7661,6.7661,6.7515,6.7588,630800.0
2010-04-07 11:40:00,9.28,9.28,9.27,9.27,494600.0,6.7588,6.7588,6.7515,6.7515,494600.0
2010-04-07 11:45:00,9.27,9.28,9.27,9.27,88800.0,6.7515,6.7588,6.7515,6.7515,88800.0
2010-04-07 11:50:00,9.27,9.27,9.26,9.26,206600.0,6.7515,6.7515,6.7442,6.7442,206600.0
2010-04-07 11:55:00,9.27,9.27,9.25,9.25,333800.0,6.7515,6.7515,6.7369,6.7369,333800.0
2010-04-07 12:00:00,9.25,9.27,9.25,9.26,121800.0,6.7369,6.7515,6.7369,6.7442,121800.0
2010-04-07 12:05:00,9.26,9.27,9.26,9.27,275400.0,6.7442,6.7515,6.7442,6.7515,275400.0
2010-04-07 12:10:00,9.27,9.27,9.26,9.26,303600.0,6.7515,6.7515,6.7442,6.7442,303600.0
2010-04-07 12:15:00,9.26,9.27,9.26,9.27,271400.0,6.7442,6.7515,6.7442,6.7515,271400.0
2010-04-07 12:20:00,9.26,9.27,9.24,9.24,628600.0,6.7442,6.7515,6.7296,6.7296,628600.0
2010-04-07 12:25:00,9.24,9.25,9.23,9.24,310800.0,6.7296,6.7369,6.7224,6.7296,310800.0
2010-04-07 12:30:00,9.24,9.24,9.23,9.23,114600.0,6.7296,6.7296,6.7224,6.7224,114600.0
2010-04-07 12:35:00,9.23,9.24,9.23,9.23,130600.0,6.7224,6.7296,6.7224,6.7224,130600.0
2010-04-07 12:40:00,9.23,9.25,9.22,9.25,689200.0,6.7224,6.7369,6.7151,6.7369,689200.0
2010-04-07 12:45:00,9.24,9.25,9.24,9.25,102200.0,6.7296,6.7369,6.7296,6.7369,102200.0
2010-04-07 12:50:00,9.25,9.26,9.24,9.25,581800.0,6.7369,6.7442,6.7296,6.7369,581800.0
2010-04-07 12:55:00,9.25,9.25,9.23,9.24,714800.0,6.7369,6.7369,6.7224,6.7296,714800.0
2010-04-07 13:00:00,9.24,9.25,9.24,9.24,970800.0,6.7296,6.7369,6.7296,6.7296,970800.0
2010-04-07 13:05:00,9.24,9.26,9.24,9.24,914200.0,6.7296,6.7442,6.7296,6.7296,914200.0
2010-04-07 13:10:00,9.24,9.25,9.24,9.25,697600.0,6.7296,6.7369,6.7296,6.7369,697600.0
2010-04-07 13:15:00,9.24,9.25,9.24,9.25,198400.0,6.7296,6.7369,6.7296,6.7369,198400.0
2010-04-07 13:20:00,9.25,9.25,9.24,9.24,800800.0,6.7369,6.7369,6.7296,6.7296,800800.0
2010-04-07 13:25:00,9.24,9.26,9.24,9.25,782400.0,6.7296,6.7442,6.7296,6.7369,782400.0
2010-04-07 13:30:00,9.25,9.25,9.24,9.25,148200.0,6.7369,6.7369,6.7296,6.7369,148200.0
2010-04-07 13:35:00,9.25,9.25,9.22,9.22,630800.0,6.7369,6.7369,6.7151,6.7151,630800.0
2010-04-07 13:40:00,9.22,9.24,9.22,9.22,514800.0,6.7151,6.7296,6.7151,6.7151,514800.0
2010-04-07 13:45:00,9.22,9.24,9.21,9.21,984400.0,6.7151,6.7296,6.7078,6.7078,984400.0
2010-04-07 13:50:00,9.21,9.22,9.21,9.22,314600.0,6.7078,6.7151,6.7078,6.7151,314600.0
2010-04-07 13:55:00,9.22,9.22,9.21,9.21,435800.0,6.7151,6.7151,6.7078,6.7078,435800.0
2010-04-07 14:00:00,9.21,9.21,9.19,9.2,720400.0,6.7078,6.7078,6.6932,6.7005,720400.0
2010-04-07 14:05:00,9.2,9.2,9.19,9.2,253000.0,6.7005,6.7005,6.6932,6.7005,253000.0
2010-04-07 14:10:00,9.2,9.21,9.19,9.19,389600.0,6.7005,6.7078,6.6932,6.6932,389600.0
2010-04-07 14:15:00,9.19,9.19,9.17,9.18,506000.0,6.6932,6.6932,6.6787,6.6859,506000.0
2010-04-07 14:20:00,9.17,9.18,9.14,9.14,809000.0,6.6787,6.6859,6.6568,6.6568,809000.0
2010-04-07 14:25:00,9.14,9.15,9.12,9.13,996400.0,6.6568,6.6641,6.6422,6.6495,996400.0
2010-04-07 14:30:00,9.13,9.13,9.12,9.13,997200.0,6.6495,6.6495,6.6422,6.6495,997200.0
2010-04-07 14:35:00,9.13,9.15,9.12,9.15,995000.0,6.6495,6.6641,6.6422,6.6641,995000.0
2010-04-07 14:40:00,9.15,9.15,9.1,9.12,921800.0,6.6641,6.6641,6.6277,6.6422,921800.0
2010-04-07 14:45:00,9.12,9.13,9.11,9.11,1046400.0,6.6422,6.6495,6.635,6.635,1046400.0
2010-04-07 14:50:00,9.11,9.12,9.1,9.11,428200.0,6.635,6.6422,6.6277,6.635,428200.0
2010-04-07 14:55:00,9.11,9.11,9.06,9.07,1722200.0,6.635,6.635,6.5985,6.6058,1722200.0
2010-04-07 15:00:00,9.08,9.08,9.04,9.04,1480600.0,6.6131,6.6131,6.584,6.584,1480600.0
2010-04-07 15:05:00,9.04,9.06,9.03,9.04,1071000.0,6.584,6.5985,6.5767,6.584,1071000.0
2010-04-07 15:10:00,9.04,9.04,9.01,9.02,892600.0,6.584,6.584,6.5621,6.5694,892600.0
2010-04-07 15:15:00,9.02,9.03,9.01,9.01,1336600.0,6.5694,6.5767,6.5621,6.5621,1336600.0
2010-04-07 15:20:00,9.02,9.04,9.01,9.04,1113600.0,6.5694,6.584,6.5621,6.584,1113600.0
2010-04-07 15:25:00,9.04,9.07,9.04,9.07,487400.0,6.584,6.6058,6.584,6.6058,487400.0
2010-04-07 15:30:00,9.07,9.11,9.06,9.11,1815800.0,6.6058,6.635,6.5985,6.635,1815800.0
2010-04-07 15:35:00,9.11,9.12,9.1,9.12,856800.0,6.635,6.6422,6.6277,6.6422,856800.0
2010-04-07 15:40:00,9.12,9.13,9.12,9.12,918800.0,6.6422,6.6495,6.6422,6.6422,918800.0
2010-04-07 15:45:00,9.13,9.13,9.11,9.11,1132000.0,6.6495,6.6495,6.635,6.635,1132000.0
2010-04-07 15:50:00,9.11,9.13,9.11,9.13,1323000.0,6.635,6.6495,6.635,6.6495,1323000.0
2010-04-07 15:55:00,9.13,9.15,9.12,9.14,3467600.0,6.6495,6.6641,6.6422,6.6568,3467600.0
2010-04-08 09:30:00,9.1,9.15,9.09,9.15,552600.0,6.6277,6.6641,6.6204,6.6641,552600.0
2010-04-08 09:35:00,9.15,9.21,9.15,9.19,962200.0,6.6641,6.7078,6.6641,6.6932,962200.0
2010-04-08 09:40:00,9.19,9.2,9.17,9.2,674600.0,6.6932,6.7005,6.6787,6.7005,674600.0
2010-04-08 09:45:00,9.19,9.21,9.19,9.2,605400.0,6.6932,6.7078,6.6932,6.7005,605400.0
2010-04-08 09:50:00,9.2,9.24,9.19,9.24,791200.0,6.7005,6.7296,6.6932,6.7296,791200.0
2010-04-08 09:55:00,9.23,9.24,9.21,9.22,540600.0,6.7224,6.7296,6.7078,6.7151,540600.0
2010-04-08 10:00:00,9.22,9.24,9.22,9.22,660000.0,6.7151,6.7296,6.7151,6.7151,660000.0
2010-04-08 10:05:00,9.23,9.24,9.19,9.19,867000.0,6.7224,6.7296,6.6932,6.6932,867000.0
2010-04-08 10:10:00,9.2,9.2,9.17,9.18,930000.0,6.7005,6.7005,6.6787,6.6859,930000.0
2010-04-08 10:15:00,9.17,9.19,9.17,9.17,1390400.0,6.6787,6.6932,6.6787,6.6787,1390400.0
2010-04-08 10:20:00,9.17,9.18,9.15,9.18,545200.0,6.6787,6.6859,6.6641,6.6859,545200.0
2010-04-08 10:25:00,9.17,9.19,9.17,9.18,382000.0,6.6787,6.6932,6.6787,6.6859,382000.0
2010-04-08 10:30:00,9.18,9.2,9.18,9.2,632200.0,6.6859,6.7005,6.6859,6.7005,632200.0
2010-04-08 10:35:00,9.2,9.2,9.18,9.18,268200.0,6.7005,6.7005,6.6859,6.6859,268200.0
2010-04-08 10:40:00,9.18,9.19,9.18,9.18,162600.0,6.6859,6.6932,6.6859,6.6859,162600.0
2010-04-08 10:45:00,9.19,9.21,9.18,9.2,304200.0,6.6932,6.7078,6.6859,6.7005,304200.0
2010-04-08 10:50:00,9.2,9.21,9.19,9.21,401400.0,6.7005,6.7078,6.6932,6.7078,401400.0
2010-04-08 10:55:00,9.21,9.21,9.19,9.2,464800.0,6.7078,6.7078,6.6932,6.7005,464800.0
2010-04-08 11:00:00,9.2,9.22,9.2,9.22,938200.0,6.7005,6.7151,6.7005,6.7151,938200.0
2010-04-08 11:05:00,9.22,9.23,9.22,9.22,210600.0,6.7151,6.7224,6.7151,6.7151,210600.0
2010-04-08 11:10:00,9.23,9.23,9.21,9.21,266200.0,6.7224,6.7224,6.7078,6.7078,266200.0
2010-04-08 11:15:00,9.21,9.21,9.2,9.2,173800.0,6.7078,6.7078,6.7005,6.7005,173800.0
2010-04-08 11:20:00,9.21,9.22,9.2,9.21,330400.0,6.7078,6.7151,6.7005,6.7078,330400.0
2010-04-08 11:25:00,9.21,9.21,9.2,9.21,349400.0,6.7078,6.7078,6.7005,6.7078,349400.0
2010-04-08 11:30:00,9.21,9.22,9.2,9.21,222400.0,6.7078,6.7151,6.7005,6.7078,222400.0
2010-04-08 11:35:00,9.21,9.23,9.21,9.22,305600.0,6.7078,6.7224,6.7078,6.7151,305600.0
2010-04-08 11:40:00,9.22,9.22,9.22,9.22,169000.0,6.7151,6.7151,6.7151,6.7151,169000.0
2010-04-08 11:45:00,9.22,9.24,9.22,9.23,854200.0,6.7151,6.7296,6.7151,6.7224,854200.0
2010-04-08 11:50:00,9.24,9.24,9.21,9.21,403000.0,6.7296,6.7296,6.7078,6.7078,403000.0
2010-04-08 11:55:00,9.22,9.23,9.21,9.22,663600.0,6.7151,6.7224,6.7078,6.7151,663600.0
2010-04-08 12:00:00,9.22,9.24,9.21,9.22,317200.0,6.7151,6.7296,6.7078,6.7151,317200.0
2010-04-08 12:05:00,9.22,9.22,9.21,9.22,306000.0,6.7151,6.7151,6.7078,6.7151,306000.0
2010-04-08 12:10:00,9.21,9.22,9.21,9.21,142000.0,6.7078,6.7151,6.7078,6.7078,142000.0
2010-04-08 12:15:00,9.22,9.22,9.21,9.22,155800.0,6.7151,6.7151,6.7078,6.7151,155800.0
2010-04-08 12:20:00,9.22,9.24,9.22,9.24,251800.0,6.7151,6.7296,6.7151,6.7296,251800.0
2010-04-08 12:25:00,9.24,9.24,9.23,9.24,96000.0,6.7296,6.7296,6.7224,6.7296,96000.0
2010-04-08 12:30:00,9.24,9.25,9.24,9.24,229600.0,6.7296,6.7369,6.7296,6.7296,229600.0
2010-04-08 12:35:00,9.24,9.24,9.24,9.24,45200.0,6.7296,6.7296,6.7296,6.7296,45200.0
2010-04-08 12:40:00,9.24,9.24,9.24,9.24,43800.0,6.7296,6.7296,6.7296,6.7296,43800.0
2010-04-08 12:45:00,9.24,9.25,9.24,9.24,227200.0,6.7296,6.7369,6.7296,6.7296,227200.0
2010-04-08 12:50:00,9.24,9.25,9.24,9.24,203000.0,6.7296,6.7369,6.7296,6.7296,203000.0
2010-04-08 12:55:00,9.24,9.24,9.22,9.24,505600.0,6.7296,6.7296,6.7151,6.7296,505600.0
2010-04-08 13:00:00,9.24,9.25,9.24,9.25,207200.0,6.7296,6.7369,6.7296,6.7369,207200.0
2010-04-08 13:05:00,9.25,9.25,9.24,9.24,185800.0,6.7369,6.7369,6.7296,6.7296,185800.0
2010-04-08 13:10:00,9.24,9.25,9.24,9.25,202600.0,6.7296,6.7369,6.7296,6.7369,202600.0
2010-04-08 13:15:00,9.25,9.25,9.24,9.25,100600.0,6.7369,6.7369,6.7296,6.7369,100600.0
2010-04-08 13:20:00,9.25,9.25,9.24,9.24,57800.0,6.7369,6.7369,6.7296,6.7296,57800.0
2010-04-08 13:25:00,9.25,9.25,9.22,9.25,137200.0,6.7369,6.7369,6.7151,6.7369,137200.0
2010-04-08 13:30:00,9.24,9.25,9.24,9.25,79800.0,6.7296,6.7369,6.7296,6.7369,79800.0
2010-04-08 13:35:00,9.25,9.26,9.24,9.26,711400.0,6.7369,6.7442,6.7296,6.7442,711400.0
2010-04-08 13:40:00,9.26,9.26,9.25,9.26,272800.0,6.7442,6.7442,6.7369,6.7442,272800.0
2010-04-08 13:45:00,9.25,9.26,9.24,9.24,482600.0,6.7369,6.7442,6.7296,6.7296,482600.0
2010-04-08 13:50:00,9.24,9.26,9.24,9.24,524400.0,6.7296,6.7442,6.7296,6.7296,524400.0
2010-04-08 13:55:00,9.24,9.24,9.24,9.24,160000.0,6.7296,6.7296,6.7296,6.7296,160000.0
2010-04-08 14:00:00,9.24,9.25,9.24,9.24,489000.0,6.7296,6.7369,6.7296,6.7296,489000.0
2010-04-08 14:05:00,9.25,9.26,9.23,9.24,526000.0,6.7369,6.7442,6.7224,6.7296,526000.0
2010-04-08 14:10:00,9.24,9.24,9.23,9.24,184400.0,6.7296,6.7296,6.7224,6.7296,184400.0
2010-04-08 14:15:00,9.24,9.24,9.24,9.24,387800.0,6.7296,6.7296,6.7296,6.7296,387800.0
2010-04-08 14:20:00,9.24,9.24,9.23,9.23,189200.0,6.7296,6.7296,6.7224,6.7224,189200.0
2010-04-08 14:25:00,9.24,9.24,9.23,9.24,127000.0,6.7296,6.7296,6.7224,6.7296,127000.0
2010-04-08 14:30:00,9.24,9.24,9.23,9.23,220600.0,6.7296,6.7296,6.7224,6.7224,220600.0
2010-04-08 14:35:00,9.24,9.24,9.23,9.24,38400.0,6.7296,6.7296,6.7224,6.7296,38400.0
2010-04-08 14:40:00,9.23,9.24,9.23,9.24,382600.0,6.7224,6.7296,6.7224,6.7296,382600.0
2010-04-08 14:45:00,9.24,9.24,9.24,9.24,155800.0,6.7296,6.7296,6.7296,6.7296,155800.0
2010-04-08 14:50:00,9.24,9.25,9.24,9.25,162000.0,6.7296,6.7369,6.7296,6.7369,162000.0
2010-04-08 14:55:00,9.25,9.25,9.24,9.24,70000.0,6.7369,6.7369,6.7296,6.7296,70000.0
2010-04-08 15:00:00,9.24,9.25,9.24,9.25,95600.0,6.7296,6.7369,6.7296,6.7369,95600.0
2010-04-08 15:05:00,9.25,9.25,9.24,9.24,215400.0,6.7369,6.7369,6.7296,6.7296,215400.0
2010-04-08 15:10:00,9.24,9.25,9.24,9.25,233600.0,6.7296,6.7369,6.7296,6.7369,233600.0
2010-04-08 15:15:00,9.24,9.25,9.24,9.24,278400.0,6.7296,6.7369,6.7296,6.7296,278400.0
2010-04-08 15:20:00,9.24,9.25,9.24,9.25,114800.0,6.7296,6.7369,6.7296,6.7369,114800.0
2010-04-08 15:25:00,9.25,9.25,9.24,9.24,368400.0,6.7369,6.7369,6.7296,6.7296,368400.0
2010-04-08 15:30:00,9.24,9.24,9.24,9.24,182400.0,6.7296,6.7296,6.7296,6.7296,182400.0
2010-04-08 15:35:00,9.24,9.24,9.23,9.24,472800.0,6.7296,6.7296,6.7224,6.7296,472800.0
2010-04-08 15:40:00,9.24,9.24,9.23,9.24,560600.0,6.7296,6.7296,6.7224,6.7296,560600.0
2010-04-08 15:45:00,9.24,9.24,9.22,9.22,390600.0,6.7296,6.7296,6.7151,6.7151,390600.0
2010-04-08 15:50:00,9.22,9.22,9.22,9.22,544000.0,6.7151,6.7151,6.7151,6.7151,544000.0
2010-04-08 15:55:00,9.22,9.22,9.21,9.22,2355200.0,6.7151,6.7151,6.7078,6.7151,2355200.0
2010-04-09 09:30:00,9.24,9.27,9.22,9.27,472600.0,6.7296,6.7515,6.7151,6.7515,472600.0
2010-04-09 09:35:00,9.27,9.29,9.26,9.27,345200.0,6.7515,6.7661,6.7442,6.7515,345200.0
2010-04-09 09:40:00,9.27,9.29,9.24,9.24,349200.0,6.7515,6.7661,6.7296,6.7296,349200.0
2010-04-09 09:45:00,9.24,9.25,9.22,9.22,919400.0,6.7296,6.7369,6.7151,6.7151,919400.0
2010-04-09 09:50:00,9.23,9.24,9.22,9.22,1054000.0,6.7224,6.7296,6.7151,6.7151,1054000.0
2010-04-09 09:55:00,9.22,9.22,9.21,9.22,540000.0,6.7151,6.7151,6.7078,6.7151,540000.0
2010-04-09 10:00:00,9.23,9.24,9.22,9.24,339000.0,6.7224,6.7296,6.7151,6.7296,339000.0
2010-04-09 10:05:00,9.24,9.24,9.23,9.24,215000.0,6.7296,6.7296,6.7224,6.7296,215000.0
2010-04-09 10:10:00,9.24,9.25,9.24,9.25,192800.0,6.7296,6.7369,6.7296,6.7369,192800.0
2010-04-09 10:15:00,9.24,9.25,9.23,9.24,753800.0,6.7296,6.7369,6.7224,6.7296,753800.0
2010-04-09 10:20:00,9.24,9.24,9.23,9.24,255800.0,6.7296,6.7296,6.7224,6.7296,255800.0
2010-04-09 10:25:00,9.23,9.25,9.21,9.23,1226200.0,6.7224,6.7369,6.7078,6.7224,1226200.0
2010-04-09 10:30:00,9.23,9.24,9.22,9.22,343200.0,6.7224,6.7296,6.7151,6.7151,343200.0
2010-04-09 10:35:00,9.22,9.24,9.22,9.24,194000.0,6.7151,6.7296,6.7151,6.7296,194000.0
2010-04-09 10:40:00,9.24,9.24,9.23,9.24,370200.0,6.7296,6.7296,6.7224,6.7296,370200.0
2010-04-09 10:45:00,9.24,9.27,9.24,9.25,445000.0,6.7296,6.7515,6.7296,6.7369,445000.0
2010-04-09 10:50:00,9.25,9.26,9.24,9.24,238600.0,6.7369,6.7442,6.7296,6.7296,238600.0
2010-04-09 10:55:00,9.24,9.25,9.24,9.24,728200.0,6.7296,6.7369,6.7296,6.7296,728200.0
2010-04-09 11:00:00,9.24,9.24,9.22,9.22,530400.0,6.7296,6.7296,6.7151,6.7151,530400.0
2010-04-09 11:05:00,9.23,9.24,9.22,9.24,129800.0,6.7224,6.7296,6.7151,6.7296,129800.0
2010-04-09 11:10:00,9.24,9.24,9.23,9.24,506000.0,6.7296,6.7296,6.7224,6.7296,506000.0
2010-04-09 11:15:00,9.24,9.24,9.23,9.24,604200.0,6.7296,6.7296,6.7224,6.7296,604200.0
2010-04-09 11:20:00,9.24,9.24,9.23,9.24,334800.0,6.7296,6.7296,6.7224,6.7296,334800.0
2010-04-09 11:25:00,9.24,9.27,9.24,9.26,241200.0,6.7296,6.7515,6.7296,6.7442,241200.0
2010-04-09 11:30:00,9.27,9.29,9.26,9.27,341000.0,6.7515,6.7661,6.7442,6.7515,341000.0
2010-04-09 11:35:00,9.28,9.28,9.27,9.28,104600.0,6.7588,6.7588,6.7515,6.7588,104600.0
2010-04-09 11:40:00,9.27,9.28,9.27,9.27,145400.0,6.7515,6.7588,6.7515,6.7515,145400.0
2010-04-09 11:45:00,9.27,9.27,9.26,9.26,182800.0,6.7515,6.7515,6.7442,6.7442,182800.0
2010-04-09 11:50:00,9.26,9.27,9.26,9.26,102400.0,6.7442,6.7515,6.7442,6.7442,102400.0
2010-04-09 11:55:00,9.26,9.27,9.26,9.26,179600.0,6.7442,6.7515,6.7442,6.7442,179600.0
2010-04-09 12:00:00,9.26,9.26,9.25,9.25,260800.0,6.7442,6.7442,6.7369,6.7369,260800.0
2010-04-09 12:05:00,9.26,9.26,9.24,9.25,310200.0,6.7442,6.7442,6.7296,6.7369,310200.0
2010-04-09 12:10:00,9.24,9.25,9.24,9.25,75600.0,6.7296,6.7369,6.7296,6.7369,75600.0
2010-04-09 12:15:00,9.24,9.25,9.24,9.24,60200.0,6.7296,6.7369,6.7296,6.7296,60200.0
2010-04-09 12:20:00,9.25,9.26,9.24,9.26,364200.0,6.7369,6.7442,6.7296,6.7442,364200.0
2010-04-09 12:25:00,9.26,9.27,9.26,9.27,273000.0,6.7442,6.7515,6.7442,6.7515,273000.0
2010-04-09 12:30:00,9.26,9.27,9.25,9.25,174000.0,6.7442,6.7515,6.7369,6.7369,174000.0
2010-04-09 12:35:00,9.25,9.26,9.25,9.26,75200.0,6.7369,6.7442,6.7369,6.7442,75200.0
2010-04-09 12:40:00,9.26,9.27,9.25,9.26,315200.0,6.7442,6.7515,6.7369,6.7442,315200.0
2010-04-09 12:45:00,9.26,9.26,9.25,9.25,221400.0,6.7442,6.7442,6.7369,6.7369,221400.0
2010-04-09 12:50:00,9.25,9.26,9.24,9.24,57800.0,6.7369,6.7442,6.7296,6.7296,57800.0
2010-04-09 12:55:00,9.24,9.26,9.24,9.25,134200.0,6.7296,6.7442,6.7296,6.7369,134200.0
2010-04-09 13:00:00,9.25,9.26,9.24,9.24,569800.0,6.7369,6.7442,6.7296,6.7296,569800.0
2010-04-09 13:05:00,9.24,9.26,9.24,9.24,358200.0,6.7296,6.7442,6.7296,6.7296,358200.0
2010-04-09 13:10:00,9.25,9.25,9.24,9.25,98200.0,6.7369,6.7369,6.7296,6.7369,98200.0
2010-04-09 13:15:00,9.25,9.27,9.24,9.27,276600.0,6.7369,6.7515,6.7296,6.7515,276600.0
2010-04-09 13:20:00,9.26,9.28,9.26,9.27,276800.0,6.7442,6.7588,6.7442,6.7515,276800.0
2010-04-09 13:25:00,9.27,9.28,9.27,9.28,530000.0,6.7515,6.7588,6.7515,6.7588,530000.0
2010-04-09 13:30:00,9.28,9.28,9.27,9.28,92000.0,6.7588,6.7588,6.7515,6.7588,92000.0
2010-04-09 13:35:00,9.28,9.28,9.27,9.27,62000.0,6.7588,6.7588,6.7515,6.7515,62000.0
2010-04-09 13:40:00,9.27,9.28,9.27,9.27,77600.0,6.7515,6.7588,6.7515,6.7515,77600.0
2010-04-09 13:45:00,9.27,9.28,9.26,9.26,154600.0,6.7515,6.7588,6.7442,6.7442,154600.0
2010-04-09 13:50:00,9.26,9.27,9.26,9.27,207000.0,6.7442,6.7515,6.7442,6.7515,207000.0
2010-04-09 13:55:00,9.27,9.27,9.26,9.27,201600.0,6.7515,6.7515,6.7442,6.7515,201600.0
2010-04-09 14:00:00,9.26,9.27,9.25,9.26,254000.0,6.7442,6.7515,6.7369,6.7442,254000.0
2010-04-09 14:05:00,9.26,9.27,9.26,9.27,222000.0,6.7442,6.7515,6.7442,6.7515,222000.0
2010-04-09 14:10:00,9.27,9.28,9.26,9.26,247200.0,6.7515,6.7588,6.7442,6.7442,247200.0
2010-04-09 14:15:00,9.26,9.27,9.26,9.26,43200.0,6.7442,6.7515,6.7442,6.7442,43200.0
2010-04-09 14:20:00,9.26,9.27,9.25,9.25,208000.0,6.7442,6.7515,6.7369,6.7369,208000.0
2010-04-09 14:25:00,9.25,9.26,9.24,9.25,229400.0,6.7369,6.7442,6.7296,6.7369,229400.0
2010-04-09 14:30:00,9.24,9.26,9.24,9.26,269000.0,6.7296,6.7442,6.7296,6.7442,269000.0
2010-04-09 14:35:00,9.26,9.26,9.24,9.24,303400.0,6.7442,6.7442,6.7296,6.7296,303400.0
2010-04-09 14:40:00,9.24,9.25,9.24,9.24,281200.0,6.7296,6.7369,6.7296,6.7296,281200.0
2010-04-09 14:45:00,9.24,9.24,9.24,9.24,175400.0,6.7296,6.7296,6.7296,6.7296,175400.0
2010-04-09 14:50:00,9.24,9.24,9.24,9.24,302000.0,6.7296,6.7296,6.7296,6.7296,302000.0
2010-04-09 14:55:00,9.24,9.24,9.24,9.24,260600.0,6.7296,6.7296,6.7296,6.7296,260600.0
2010-04-09 15:00:00,9.24,9.26,9.24,9.25,225800.0,6.7296,6.7442,6.7296,6.7369,225800.0
2010-04-09 15:05:00,9.25,9.26,9.24,9.24,501400.0,6.7369,6.7442,6.7296,6.7296,501400.0
2010-04-09 15:10:00,9.25,9.26,9.24,9.25,468000.0,6.7369,6.7442,6.7296,6.7369,468000.0
2010-04-09 15:15:00,9.25,9.27,9.25,9.27,191600.0,6.7369,6.7515,6.7369,6.7515,191600.0
2010-04-09 15:20:00,9.27,9.27,9.26,9.26,140200.0,6.7515,6.7515,6.7442,6.7442,140200.0
2010-04-09 15:25:00,9.26,9.26,9.26,9.26,299800.0,6.7442,6.7442,6.7442,6.7442,299800.0
2010-04-09 15:30:00,9.26,9.26,9.25,9.25,592200.0,6.7442,6.7442,6.7369,6.7369,592200.0
2010-04-09 15:35:00,9.25,9.25,9.24,9.25,155200.0,6.7369,6.7369,6.7296,6.7369,155200.0
2010-04-09 15:40:00,9.25,9.26,9.24,9.26,459600.0,6.7369,6.7442,6.7296,6.7442,459600.0
2010-04-09 15:45:00,9.26,9.26,9.26,9.26,313600.0,6.7442,6.7442,6.7442,6.7442,313600.0
2010-04-09 15:50:00,9.26,9.26,9.25,9.26,844600.0,6.7442,6.7442,6.7369,6.7442,844600.0
2010-04-09 15:55:00,9.26,9.26,9.24,9.26,1465400.0,6.7442,6.7442,6.7296,6.7442,1465400.0
2010-04-12 09:30:00,9.26,9.3,9.26,9.29,382800.0,6.7442,6.7733,6.7442,6.7661,382800.0
2010-04-12 09:35:00,9.3,9.31,9.27,9.28,613000.0,6.7733,6.7806,6.7515,6.7588,613000.0
2010-04-12 09:40:00,9.28,9.31,9.27,9.31,205400.0,6.7588,6.7806,6.7515,6.7806,205400.0
2010-04-12 09:45:00,9.31,9.33,9.25,9.25,1047200.0,6.7806,6.7952,6.7369,6.7369,1047200.0
2010-04-12 09:50:00,9.26,9.26,9.24,9.24,411200.0,6.7442,6.7442,6.7296,6.7296,411200.0
2010-04-12 09:55:00,9.24,9.24,9.22,9.23,175000.0,6.7296,6.7296,6.7151,6.7224,175000.0
2010-04-12 10:00:00,9.23,9.28,9.23,9.28,1200800.0,6.7224,6.7588,6.7224,6.7588,1200800.0
2010-04-12 10:05:00,9.28,9.3,9.27,9.29,584800.0,6.7588,6.7733,6.7515,6.7661,584800.0
2010-04-12 10:10:00,9.29,9.3,9.28,9.3,337200.0,6.7661,6.7733,6.7588,6.7733,337200.0
2010-04-12 10:15:00,9.3,9.3,9.28,9.29,312000.0,6.7733,6.7733,6.7588,6.7661,312000.0
2010-04-12 10:20:00,9.29,9.33,9.29,9.32,561600.0,6.7661,6.7952,6.7661,6.7879,561600.0
2010-04-12 10:25:00,9.32,9.35,9.31,9.34,736000.0,6.7879,6.8098,6.7806,6.8025,736000.0
2010-04-12 10:30:00,9.34,9.34,9.33,9.33,332000.0,6.8025,6.8025,6.7952,6.7952,332000.0
2010-04-12 10:35:00,9.34,9.34,9.31,9.31,194600.0,6.8025,6.8025,6.7806,6.7806,194600.0
2010-04-12 10:40:00,9.31,9.34,9.31,9.34,316200.0,6.7806,6.8025,6.7806,6.8025,316200.0
2010-04-12 10:45:00,9.33,9.35,9.33,9.34,416200.0,6.7952,6.8098,6.7952,6.8025,416200.0
2010-04-12 10:50:00,9.34,9.35,9.34,9.35,294000.0,6.8025,6.8098,6.8025,6.8098,294000.0
2010-04-12 10:55:00,9.35,9.35,9.34,9.34,131800.0,6.8098,6.8098,6.8025,6.8025,131800.0
2010-04-12 11:00:00,9.34,9.35,9.34,9.35,87800.0,6.8025,6.8098,6.8025,6.8098,87800.0
2010-04-12 11:05:00,9.35,9.35,9.35,9.35,81000.0,6.8098,6.8098,6.8098,6.8098,81000.0
2010-04-12 11:10:00,9.35,9.35,9.35,9.35,36600.0,6.8098,6.8098,6.8098,6.8098,36600.0
2010-04-12 11:15:00,9.35,9.36,9.35,9.36,319200.0,6.8098,6.817,6.8098,6.817,319200.0
2010-04-12 11:20:00,9.36,9.36,9.34,9.35,293400.0,6.817,6.817,6.8025,6.8098,293400.0
2010-04-12 11:25:00,9.34,9.35,9.34,9.34,140200.0,6.8025,6.8098,6.8025,6.8025,140200.0
2010-04-12 11:30:00,9.35,9.35,9.34,9.35,115600.0,6.8098,6.8098,6.8025,6.8098,115600.0
2010-04-12 11:35:00,9.35,9.36,9.34,9.34,406000.0,6.8098,6.817,6.8025,6.8025,406000.0
2010-04-12 11:40:00,9.34,9.35,9.34,9.35,68200.0,6.8025,6.8098,6.8025,6.8098,68200.0
2010-04-12 11:45:00,9.35,9.35,9.33,9.34,251400.0,6.8098,6.8098,6.7952,6.8025,251400.0
2010-04-12 11:50:00,9.34,9.34,9.33,9.34,88000.0,6.8025,6.8025,6.7952,6.8025,88000.0
2010-04-12 11:55:00,9.34,9.34,9.33,9.34,196200.0,6.8025,6.8025,6.7952,6.8025,196200.0
2010-04-12 12:00:00,9.34,9.35,9.33,9.34,149200.0,6.8025,6.8098,6.7952,6.8025,149200.0
2010-04-12 12:05:00,9.34,9.34,9.33,9.33,191800.0,6.8025,6.8025,6.7952,6.7952,191800.0
2010-04-12 12:10:00,9.33,9.34,9.33,9.34,85600.0,6.7952,6.8025,6.7952,6.8025,85600.0
2010-04-12 12:15:00,9.34,9.34,9.34,9.34,113200.0,6.8025,6.8025,6.8025,6.8025,113200.0
2010-04-12 12:20:00,9.34,9.34,9.34,9.34,79600.0,6.8025,6.8025,6.8025,6.8025,79600.0
2010-04-12 12:25:00,9.34,9.34,9.33,9.33,130800.0,6.8025,6.8025,6.7952,6.7952,130800.0
2010-04-12 12:30:00,9.34,9.34,9.33,9.34,65200.0,6.8025,6.8025,6.7952,6.8025,65200.0
2010-04-12 12:35:00,9.34,9.34,9.34,9.34,31400.0,6.8025,6.8025,6.8025,6.8025,31400.0
2010-04-12 12:40:00,9.34,9.35,9.34,9.34,152200.0,6.8025,6.8098,6.8025,6.8025,152200.0
2010-04-12 12:45:00,9.35,9.35,9.34,9.34,254400.0,6.8098,6.8098,6.8025,6.8025,254400.0
2010-04-12 12:50:00,9.35,9.35,9.34,9.34,181400.0,6.8098,6.8098,6.8025,6.8025,181400.0
2010-04-12 12:55:00,9.34,9.35,9.34,9.35,74000.0,6.8025,6.8098,6.8025,6.8098,74000.0
2010-04-12 13:00:00,9.35,9.35,9.34,9.35,189200.0,6.8098,6.8098,6.8025,6.8098,189200.0
2010-04-12 13:05:00,9.35,9.36,9.35,9.35,122400.0,6.8098,6.817,6.8098,6.8098,122400.0
2010-04-12 13:10:00,9.35,9.35,9.35,9.35,5800.0,6.8098,6.8098,6.8098,6.8098,5800.0
2010-04-12 13:15:00,9.35,9.35,9.35,9.35,41600.0,6.8098,6.8098,6.8098,6.8098,41600.0
2010-04-12 13:20:00,9.35,9.35,9.35,9.35,71000.0,6.8098,6.8098,6.8098,6.8098,71000.0
2010-04-12 13:25:00,9.35,9.35,9.35,9.35,38000.0,6.8098,6.8098,6.8098,6.8098,38000.0
2010-04-12 13:30:00,9.35,9.35,9.35,9.35,36600.0,6.8098,6.8098,6.8098,6.8098,36600.0
2010-04-12 13:35:00,9.35,9.35,9.35,9.35,43800.0,6.8098,6.8098,6.8098,6.8098,43800.0
2010-04-12 13:40:00,9.35,9.36,9.34,9.34,1416200.0,6.8098,6.817,6.8025,6.8025,1416200.0
2010-04-12 13:45:00,9.34,9.35,9.34,9.35,286400.0,6.8025,6.8098,6.8025,6.8098,286400.0
2010-04-12 13:50:00,9.34,9.35,9.33,9.33,406800.0,6.8025,6.8098,6.7952,6.7952,406800.0
2010-04-12 13:55:00,9.34,9.34,9.33,9.34,314600.0,6.8025,6.8025,6.7952,6.8025,314600.0
2010-04-12 14:00:00,9.34,9.35,9.33,9.34,724800.0,6.8025,6.8098,6.7952,6.8025,724800.0
2010-04-12 14:05:00,9.34,9.36,9.34,9.36,229200.0,6.8025,6.817,6.8025,6.817,229200.0
2010-04-12 14:10:00,9.35,9.36,9.34,9.35,622000.0,6.8098,6.817,6.8025,6.8098,622000.0
2010-04-12 14:15:00,9.35,9.36,9.35,9.35,103600.0,6.8098,6.817,6.8098,6.8098,103600.0
2010-04-12 14:20:00,9.35,9.35,9.34,9.35,161400.0,6.8098,6.8098,6.8025,6.8098,161400.0
2010-04-12 14:25:00,9.35,9.35,9.35,9.35,34200.0,6.8098,6.8098,6.8098,6.8098,34200.0
2010-04-12 14:30:00,9.35,9.35,9.34,9.34,389600.0,6.8098,6.8098,6.8025,6.8025,389600.0
2010-04-12 14:35:00,9.34,9.34,9.33,9.34,132800.0,6.8025,6.8025,6.7952,6.8025,132800.0
2010-04-12 14:40:00,9.33,9.34,9.32,9.33,142400.0,6.7952,6.8025,6.7879,6.7952,142400.0
2010-04-12 14:45:00,9.33,9.34,9.32,9.33,380400.0,6.7952,6.8025,6.7879,6.7952,380400.0
2010-04-12 14:50:00,9.33,9.33,9.32,9.33,92200.0,6.7952,6.7952,6.7879,6.7952,92200.0
2010-04-12 14:55:00,9.33,9.34,9.33,9.34,153000.0,6.7952,6.8025,6.7952,6.8025,153000.0
2010-04-12 15:00:00,9.34,9.34,9.33,9.33,340000.0,6.8025,6.8025,6.7952,6.7952,340000.0
2010-04-12 15:05:00,9.33,9.34,9.33,9.34,325600.0,6.7952,6.8025,6.7952,6.8025,325600.0
2010-04-12 15:10:00,9.34,9.34,9.33,9.34,189000.0,6.8025,6.8025,6.7952,6.8025,189000.0
2010-04-12 15:15:00,9.34,9.34,9.33,9.34,243800.0,6.8025,6.8025,6.7952,6.8025,243800.0
2010-04-12 15:20:00,9.34,9.34,9.33,9.33,426400.0,6.8025,6.8025,6.7952,6.7952,426400.0
2010-04-12 15:25:00,9.33,9.34,9.33,9.33,295800.0,6.7952,6.8025,6.7952,6.7952,295800.0
2010-04-12 15:30:00,9.34,9.34,9.33,9.34,212200.0,6.8025,6.8025,6.7952,6.8025,212200.0
2010-04-12 15:35:00,9.33,9.34,9.33,9.33,393200.0,6.7952,6.8025,6.7952,6.7952,393200.0
2010-04-12 15:40:00,9.34,9.34,9.33,9.33,597400.0,6.8025,6.8025,6.7952,6.7952,597400.0
2010-04-12 15:45:00,9.33,9.33,9.32,9.33,462800.0,6.7952,6.7952,6.7879,6.7952,462800.0
2010-04-12 15:50:00,9.33,9.33,9.31,9.33,860400.0,6.7952,6.7952,6.7806,6.7952,860400.0
2010-04-12 15:55:00,9.32,9.33,9.31,9.31,1487600.0,6.7879,6.7952,6.7806,6.7806,1487600.0
2010-04-13 09:30:00,9.31,9.33,9.27,9.28,622000.0,6.7806,6.7952,6.7515,6.7588,622000.0
2010-04-13 09:35:00,9.28,9.29,9.27,9.28,730800.0,6.7588,6.7661,6.7515,6.7588,730800.0
2010-04-13 09:40:00,9.29,9.34,9.28,9.34,407000.0,6.7661,6.8025,6.7588,6.8025,407000.0
2010-04-13 09:45:00,9.33,9.35,9.32,9.35,480200.0,6.7952,6.8098,6.7879,6.8098,480200.0
2010-04-13 09:50:00,9.35,9.35,9.34,9.35,431400.0,6.8098,6.8098,6.8025,6.8098,431400.0
2010-04-13 09:55:00,9.35,9.36,9.33,9.33,491000.0,6.8098,6.817,6.7952,6.7952,491000.0
2010-04-13 10:00:00,9.33,9.33,9.31,9.31,455200.0,6.7952,6.7952,6.7806,6.7806,455200.0
2010-04-13 10:05:00,9.31,9.33,9.31,9.31,281200.0,6.7806,6.7952,6.7806,6.7806,281200.0
2010-04-13 10:10:00,9.31,9.32,9.29,9.3,412400.0,6.7806,6.7879,6.7661,6.7733,412400.0
2010-04-13 10:15:00,9.3,9.31,9.29,9.29,358600.0,6.7733,6.7806,6.7661,6.7661,358600.0
2010-04-13 10:20:00,9.29,9.29,9.27,9.28,421000.0,6.7661,6.7661,6.7515,6.7588,421000.0
2010-04-13 10:25:00,9.28,9.29,9.27,9.28,236600.0,6.7588,6.7661,6.7515,6.7588,236600.0
2010-04-13 10:30:00,9.28,9.28,9.26,9.26,275000.0,6.7588,6.7588,6.7442,6.7442,275000.0
2010-04-13 10:35:00,9.27,9.27,9.24,9.27,820800.0,6.7515,6.7515,6.7296,6.7515,820800.0
2010-04-13 10:40:00,9.27,9.28,9.27,9.28,526800.0,6.7515,6.7588,6.7515,6.7588,526800.0
2010-04-13 10:45:00,9.28,9.29,9.28,9.28,658000.0,6.7588,6.7661,6.7588,6.7588,658000.0
2010-04-13 10:50:00,9.28,9.29,9.28,9.28,1882000.0,6.7588,6.7661,6.7588,6.7588,1882000.0
2010-04-13 10:55:00,9.28,9.3,9.28,9.29,743800.0,6.7588,6.7733,6.7588,6.7661,743800.0
2010-04-13 11:00:00,9.29,9.3,9.28,9.3,735800.0,6.7661,6.7733,6.7588,6.7733,735800.0
2010-04-13 11:05:00,9.29,9.33,9.29,9.31,782000.0,6.7661,6.7952,6.7661,6.7806,782000.0
2010-04-13 11:10:00,9.31,9.31,9.29,9.3,393000.0,6.7806,6.7806,6.7661,6.7733,393000.0
2010-04-13 11:15:00,9.3,9.3,9.29,9.3,192400.0,6.7733,6.7733,6.7661,6.7733,192400.0
2010-04-13 11:20:00,9.3,9.31,9.3,9.3,766600.0,6.7733,6.7806,6.7733,6.7733,766600.0
2010-04-13 11:25:00,9.3,9.31,9.3,9.3,354000.0,6.7733,6.7806,6.7733,6.7733,354000.0
2010-04-13 11:30:00,9.3,9.33,9.29,9.33,610200.0,6.7733,6.7952,6.7661,6.7952,610200.0
2010-04-13 11:35:00,9.33,9.33,9.31,9.32,768600.0,6.7952,6.7952,6.7806,6.7879,768600.0
2010-04-13 11:40:00,9.32,9.33,9.31,9.31,582600.0,6.7879,6.7952,6.7806,6.7806,582600.0
2010-04-13 11:45:00,9.31,9.31,9.3,9.3,953600.0,6.7806,6.7806,6.7733,6.7733,953600.0
2010-04-13 11:50:00,9.3,9.32,9.3,9.32,452000.0,6.7733,6.7879,6.7733,6.7879,452000.0
2010-04-13 11:55:00,9.32,9.33,9.31,9.32,592200.0,6.7879,6.7952,6.7806,6.7879,592200.0
2010-04-13 12:00:00,9.32,9.33,9.31,9.32,1392800.0,6.7879,6.7952,6.7806,6.7879,1392800.0
2010-04-13 12:05:00,9.32,9.33,9.31,9.31,548800.0,6.7879,6.7952,6.7806,6.7806,548800.0
2010-04-13 12:10:00,9.31,9.32,9.31,9.31,145200.0,6.7806,6.7879,6.7806,6.7806,145200.0
2010-04-13 12:15:00,9.31,9.33,9.31,9.33,314200.0,6.7806,6.7952,6.7806,6.7952,314200.0
2010-04-13 12:20:00,9.33,9.33,9.32,9.33,466400.0,6.7952,6.7952,6.7879,6.7952,466400.0
2010-04-13 12:25:00,9.33,9.34,9.33,9.34,589800.0,6.7952,6.8025,6.7952,6.8025,589800.0
2010-04-13 12:30:00,9.34,9.34,9.33,9.33,106600.0,6.8025,6.8025,6.7952,6.7952,106600.0
2010-04-13 12:35:00,9.34,9.34,9.33,9.34,600000.0,6.8025,6.8025,6.7952,6.8025,600000.0
2010-04-13 12:40:00,9.34,9.35,9.34,9.35,419400.0,6.8025,6.8098,6.8025,6.8098,419400.0
2010-04-13 12:45:00,9.35,9.35,9.34,9.34,557400.0,6.8098,6.8098,6.8025,6.8025,557400.0
2010-04-13 12:50:00,9.34,9.35,9.34,9.34,906000.0,6.8025,6.8098,6.8025,6.8025,906000.0
2010-04-13 12:55:00,9.34,9.36,9.34,9.34,386400.0,6.8025,6.817,6.8025,6.8025,386400.0
2010-04-13 13:00:00,9.35,9.35,9.34,9.34,690600.0,6.8098,6.8098,6.8025,6.8025,690600.0
2010-04-13 13:05:00,9.34,9.35,9.33,9.34,758000.0,6.8025,6.8098,6.7952,6.8025,758000.0
2010-04-13 13:10:00,9.33,9.34,9.33,9.34,134600.0,6.7952,6.8025,6.7952,6.8025,134600.0
2010-04-13 13:15:00,9.34,9.34,9.33,9.33,513200.0,6.8025,6.8025,6.7952,6.7952,513200.0
2010-04-13 13:20:00,9.33,9.33,9.31,9.32,264200.0,6.7952,6.7952,6.7806,6.7879,264200.0
2010-04-13 13:25:00,9.32,9.32,9.31,9.31,177000.0,6.7879,6.7879,6.7806,6.7806,177000.0
2010-04-13 13:30:00,9.31,9.33,9.31,9.33,167800.0,6.7806,6.7952,6.7806,6.7952,167800.0
2010-04-13 13:35:00,9.33,9.33,9.32,9.33,146200.0,6.7952,6.7952,6.7879,6.7952,146200.0
2010-04-13 13:40:00,9.33,9.33,9.31,9.32,274200.0,6.7952,6.7952,6.7806,6.7879,274200.0
2010-04-13 13:45:00,9.31,9.32,9.3,9.3,539800.0,6.7806,6.7879,6.7733,6.7733,539800.0
2010-04-13 13:50:00,9.31,9.31,9.3,9.31,750000.0,6.7806,6.7806,6.7733,6.7806,750000.0
2010-04-13 13:55:00,9.31,9.31,9.3,9.31,1269800.0,6.7806,6.7806,6.7733,6.7806,1269800.0
2010-04-13 14:00:00,9.31,9.31,9.3,9.31,471200.0,6.7806,6.7806,6.7733,6.7806,471200.0
2010-04-13 14:05:00,9.3,9.31,9.29,9.29,613000.0,6.7733,6.7806,6.7661,6.7661,613000.0
2010-04-13 14:10:00,9.29,9.31,9.29,9.31,487200.0,6.7661,6.7806,6.7661,6.7806,487200.0
2010-04-13 14:15:00,9.31,9.31,9.29,9.3,279200.0,6.7806,6.7806,6.7661,6.7733,279200.0
2010-04-13 14:20:00,9.29,9.3,9.29,9.3,40200.0,6.7661,6.7733,6.7661,6.7733,40200.0
2010-04-13 14:25:00,9.3,9.31,9.29,9.3,807600.0,6.7733,6.7806,6.7661,6.7733,807600.0
2010-04-13 14:30:00,9.3,9.31,9.3,9.3,767400.0,6.7733,6.7806,6.7733,6.7733,767400.0
2010-04-13 14:35:00,9.3,9.31,9.3,9.31,142800.0,6.7733,6.7806,6.7733,6.7806,142800.0
2010-04-13 14:40:00,9.31,9.31,9.31,9.31,982400.0,6.7806,6.7806,6.7806,6.7806,982400.0
2010-04-13 14:45:00,9.31,9.31,9.31,9.31,620600.0,6.7806,6.7806,6.7806,6.7806,620600.0
2010-04-13 14:50:00,9.31,9.33,9.31,9.31,904600.0,6.7806,6.7952,6.7806,6.7806,904600.0
2010-04-13 14:55:00,9.31,9.32,9.31,9.31,626400.0,6.7806,6.7879,6.7806,6.7806,626400.0
2010-04-13 15:00:00,9.31,9.31,9.3,9.3,424200.0,6.7806,6.7806,6.7733,6.7733,424200.0
2010-04-13 15:05:00,9.3,9.31,9.3,9.31,135400.0,6.7733,6.7806,6.7733,6.7806,135400.0
2010-04-13 15:10:00,9.31,9.31,9.31,9.31,33800.0,6.7806,6.7806,6.7806,6.7806,33800.0
2010-04-13 15:15:00,9.31,9.33,9.31,9.33,918000.0,6.7806,6.7952,6.7806,6.7952,918000.0
2010-04-13 15:20:00,9.33,9.35,9.33,9.35,778800.0,6.7952,6.8098,6.7952,6.8098,778800.0
2010-04-13 15:25:00,9.35,9.35,9.33,9.34,608800.0,6.8098,6.8098,6.7952,6.8025,608800.0
2010-04-13 15:30:00,9.34,9.34,9.33,9.33,417400.0,6.8025,6.8025,6.7952,6.7952,417400.0
2010-04-13 15:35:00,9.33,9.34,9.32,9.33,745400.0,6.7952,6.8025,6.7879,6.7952,745400.0
2010-04-13 15:40:00,9.33,9.34,9.32,9.33,674000.0,6.7952,6.8025,6.7879,6.7952,674000.0
2010-04-13 15:45:00,9.34,9.34,9.34,9.34,347000.0,6.8025,6.8025,6.8025,6.8025,347000.0
2010-04-13 15:50:00,9.34,9.34,9.33,9.33,828000.0,6.8025,6.8025,6.7952,6.7952,828000.0
2010-04-13 15:55:00,9.33,9.34,9.33,9.34,1351800.0,6.7952,6.8025,6.7952,6.8025,1351800.0
2010-04-14 09:30:00,9.31,9.35,9.3,9.34,1025200.0,6.7806,6.8098,6.7733,6.8025,1025200.0
2010-04-14 09:35:00,9.35,9.37,9.34,9.35,1010800.0,6.8098,6.8243,6.8025,6.8098,1010800.0
2010-04-14 09:40:00,9.35,9.36,9.34,9.34,398600.0,6.8098,6.817,6.8025,6.8025,398600.0
2010-04-14 09:45:00,9.33,9.36,9.33,9.33,609400.0,6.7952,6.817,6.7952,6.7952,609400.0
2010-04-14 09:50:00,9.33,9.33,9.31,9.32,258600.0,6.7952,6.7952,6.7806,6.7879,258600.0
2010-04-14 09:55:00,9.32,9.32,9.28,9.3,251800.0,6.7879,6.7879,6.7588,6.7733,251800.0
2010-04-14 10:00:00,9.3,9.31,9.29,9.31,231600.0,6.7733,6.7806,6.7661,6.7806,231600.0
2010-04-14 10:05:00,9.31,9.31,9.31,9.31,1192600.0,6.7806,6.7806,6.7806,6.7806,1192600.0
2010-04-14 10:10:00,9.31,9.33,9.31,9.33,590600.0,6.7806,6.7952,6.7806,6.7952,590600.0
2010-04-14 10:15:00,9.32,9.33,9.31,9.32,1142200.0,6.7879,6.7952,6.7806,6.7879,1142200.0
2010-04-14 10:20:00,9.32,9.32,9.31,9.31,155400.0,6.7879,6.7879,6.7806,6.7806,155400.0
2010-04-14 10:25:00,9.31,9.31,9.28,9.3,784200.0,6.7806,6.7806,6.7588,6.7733,784200.0
2010-04-14 10:30:00,9.31,9.33,9.31,9.31,880600.0,6.7806,6.7952,6.7806,6.7806,880600.0
2010-04-14 10:35:00,9.31,9.33,9.31,9.32,273600.0,6.7806,6.7952,6.7806,6.7879,273600.0
2010-04-14 10:40:00,9.31,9.32,9.31,9.31,561800.0,6.7806,6.7879,6.7806,6.7806,561800.0
2010-04-14 10:45:00,9.32,9.33,9.31,9.31,496800.0,6.7879,6.7952,6.7806,6.7806,496800.0
2010-04-14 10:50:00,9.31,9.31,9.29,9.3,696600.0,6.7806,6.7806,6.7661,6.7733,696600.0
2010-04-14 10:55:00,9.3,9.3,9.28,9.29,658800.0,6.7733,6.7733,6.7588,6.7661,658800.0
2010-04-14 11:00:00,9.29,9.29,9.27,9.27,1083400.0,6.7661,6.7661,6.7515,6.7515,1083400.0
2010-04-14 11:05:00,9.27,9.28,9.24,9.24,1216800.0,6.7515,6.7588,6.7296,6.7296,1216800.0
2010-04-14 11:10:00,9.24,9.27,9.24,9.26,434800.0,6.7296,6.7515,6.7296,6.7442,434800.0
2010-04-14 11:15:00,9.27,9.28,9.26,9.28,276600.0,6.7515,6.7588,6.7442,6.7588,276600.0
2010-04-14 11:20:00,9.28,9.28,9.27,9.28,955600.0,6.7588,6.7588,6.7515,6.7588,955600.0
2010-04-14 11:25:00,9.28,9.31,9.28,9.31,815000.0,6.7588,6.7806,6.7588,6.7806,815000.0
2010-04-14 11:30:00,9.31,9.31,9.29,9.3,724600.0,6.7806,6.7806,6.7661,6.7733,724600.0
2010-04-14 11:35:00,9.31,9.31,9.3,9.31,553200.0,6.7806,6.7806,6.7733,6.7806,553200.0
2010-04-14 11:40:00,9.31,9.34,9.31,9.34,553600.0,6.7806,6.8025,6.7806,6.8025,553600.0
2010-04-14 11:45:00,9.34,9.34,9.33,9.34,242000.0,6.8025,6.8025,6.7952,6.8025,242000.0
2010-04-14 11:50:00,9.33,9.34,9.33,9.34,195600.0,6.7952,6.8025,6.7952,6.8025,195600.0
2010-04-14 11:55:00,9.34,9.34,9.32,9.32,212800.0,6.8025,6.8025,6.7879,6.7879,212800.0
2010-04-14 12:00:00,9.32,9.33,9.31,9.33,452000.0,6.7879,6.7952,6.7806,6.7952,452000.0
2010-04-14 12:05:00,9.33,9.33,9.33,9.33,44200.0,6.7952,6.7952,6.7952,6.7952,44200.0
2010-04-14 12:10:00,9.33,9.34,9.33,9.34,86000.0,6.7952,6.8025,6.7952,6.8025,86000.0
2010-04-14 12:15:00,9.34,9.34,9.33,9.34,203200.0,6.8025,6.8025,6.7952,6.8025,203200.0
2010-04-14 12:20:00,9.34,9.35,9.33,9.34,532200.0,6.8025,6.8098,6.7952,6.8025,532200.0
2010-04-14 12:25:00,9.34,9.36,9.34,9.35,717000.0,6.8025,6.817,6.8025,6.8098,717000.0
2010-04-14 12:30:00,9.34,9.36,9.34,9.35,305400.0,6.8025,6.817,6.8025,6.8098,305400.0
2010-04-14 12:35:00,9.36,9.38,9.35,9.36,711600.0,6.817,6.8316,6.8098,6.817,711600.0
2010-04-14 12:40:00,9.36,9.37,9.36,9.37,32000.0,6.817,6.8243,6.817,6.8243,32000.0
2010-04-14 12:45:00,9.37,9.38,9.36,9.38,204200.0,6.8243,6.8316,6.817,6.8316,204200.0
2010-04-14 12:50:00,9.38,9.38,9.37,9.38,187400.0,6.8316,6.8316,6.8243,6.8316,187400.0
2010-04-14 12:55:00,9.38,9.39,9.37,9.38,768600.0,6.8316,6.8389,6.8243,6.8316,768600.0
2010-04-14 13:00:00,9.38,9.39,9.38,9.38,126200.0,6.8316,6.8389,6.8316,6.8316,126200.0
2010-04-14 13:05:00,9.38,9.4,9.38,9.4,1157400.0,6.8316,6.8462,6.8316,6.8462,1157400.0
2010-04-14 13:10:00,9.4,9.42,9.4,9.42,87000.0,6.8462,6.8607,6.8462,6.8607,87000.0
2010-04-14 13:15:00,9.41,9.43,9.41,9.42,728200.0,6.8534,6.868,6.8534,6.8607,728200.0
2010-04-14 13:20:00,9.42,9.43,9.42,9.42,136000.0,6.8607,6.868,6.8607,6.8607,136000.0
2010-04-14 13:25:00,9.43,9.44,9.42,9.43,126600.0,6.868,6.8753,6.8607,6.868,126600.0
2010-04-14 13:30:00,9.44,9.44,9.43,9.43,182200.0,6.8753,6.8753,6.868,6.868,182200.0
2010-04-14 13:35:00,9.43,9.43,9.43,9.43,73200.0,6.868,6.868,6.868,6.868,73200.0
2010-04-14 13:40:00,9.43,9.43,9.41,9.42,632600.0,6.868,6.868,6.8534,6.8607,632600.0
2010-04-14 13:45:00,9.42,9.42,9.42,9.42,171000.0,6.8607,6.8607,6.8607,6.8607,171000.0
2010-04-14 13:50:00,9.42,9.42,9.42,9.42,60600.0,6.8607,6.8607,6.8607,6.8607,60600.0
2010-04-14 13:55:00,9.42,9.43,9.42,9.43,90800.0,6.8607,6.868,6.8607,6.868,90800.0
2010-04-14 14:00:00,9.42,9.43,9.42,9.42,221800.0,6.8607,6.868,6.8607,6.8607,221800.0
2010-04-14 14:05:00,9.42,9.43,9.42,9.42,361200.0,6.8607,6.868,6.8607,6.8607,361200.0
2010-04-14 14:10:00,9.42,9.42,9.4,9.4,473000.0,6.8607,6.8607,6.8462,6.8462,473000.0
2010-04-14 14:15:00,9.4,9.4,9.4,9.4,322800.0,6.8462,6.8462,6.8462,6.8462,322800.0
2010-04-14 14:20:00,9.4,9.4,9.38,9.4,564000.0,6.8462,6.8462,6.8316,6.8462,564000.0
2010-04-14 14:25:00,9.4,9.4,9.4,9.4,132000.0,6.8462,6.8462,6.8462,6.8462,132000.0
2010-04-14 14:30:00,9.4,9.42,9.4,9.4,262200.0,6.8462,6.8607,6.8462,6.8462,262200.0
2010-04-14 14:35:00,9.4,9.41,9.4,9.4,213200.0,6.8462,6.8534,6.8462,6.8462,213200.0
2010-04-14 14:40:00,9.4,9.41,9.4,9.41,77600.0,6.8462,6.8534,6.8462,6.8534,77600.0
2010-04-14 14:45:00,9.4,9.41,9.4,9.4,423200.0,6.8462,6.8534,6.8462,6.8462,423200.0
2010-04-14 14:50:00,9.4,9.42,9.4,9.42,334600.0,6.8462,6.8607,6.8462,6.8607,334600.0
2010-04-14 14:55:00,9.42,9.43,9.42,9.43,86000.0,6.8607,6.868,6.8607,6.868,86000.0
2010-04-14 15:00:00,9.42,9.43,9.42,9.43,78000.0,6.8607,6.868,6.8607,6.868,78000.0
2010-04-14 15:05:00,9.43,9.43,9.42,9.43,144600.0,6.868,6.868,6.8607,6.868,144600.0
2010-04-14 15:10:00,9.43,9.43,9.42,9.43,150400.0,6.868,6.868,6.8607,6.868,150400.0
2010-04-14 15:15:00,9.43,9.43,9.42,9.43,129400.0,6.868,6.868,6.8607,6.868,129400.0
2010-04-14 15:20:00,9.42,9.43,9.4,9.43,117000.0,6.8607,6.868,6.8462,6.868,117000.0
2010-04-14 15:25:00,9.42,9.43,9.42,9.42,308400.0,6.8607,6.868,6.8607,6.8607,308400.0
2010-04-14 15:30:00,9.43,9.45,9.42,9.44,254400.0,6.868,6.8826,6.8607,6.8753,254400.0
2010-04-14 15:35:00,9.45,9.46,9.44,9.46,1063600.0,6.8826,6.8899,6.8753,6.8899,1063600.0
2010-04-14 15:40:00,9.45,9.47,9.45,9.47,1146200.0,6.8826,6.8971,6.8826,6.8971,1146200.0
2010-04-14 15:45:00,9.47,9.47,9.46,9.46,812200.0,6.8971,6.8971,6.8899,6.8899,812200.0
2010-04-14 15:50:00,9.46,9.47,9.45,9.46,2095400.0,6.8899,6.8971,6.8826,6.8899,2095400.0
2010-04-14 15:55:00,9.46,9.47,9.45,9.47,2462000.0,6.8899,6.8971,6.8826,6.8971,2462000.0
2010-04-15 09:30:00,9.38,9.47,9.37,9.37,437000.0,6.8316,6.8971,6.8243,6.8243,437000.0
2010-04-15 09:35:00,9.38,9.4,9.38,9.4,755800.0,6.8316,6.8462,6.8316,6.8462,755800.0
2010-04-15 09:40:00,9.4,9.4,9.38,9.4,657600.0,6.8462,6.8462,6.8316,6.8462,657600.0
2010-04-15 09:45:00,9.4,9.41,9.4,9.41,841000.0,6.8462,6.8534,6.8462,6.8534,841000.0
2010-04-15 09:50:00,9.41,9.42,9.4,9.42,545000.0,6.8534,6.8607,6.8462,6.8607,545000.0
2010-04-15 09:55:00,9.41,9.42,9.4,9.4,478000.0,6.8534,6.8607,6.8462,6.8462,478000.0
2010-04-15 10:00:00,9.41,9.41,9.39,9.4,301800.0,6.8534,6.8534,6.8389,6.8462,301800.0
2010-04-15 10:05:00,9.4,9.44,9.4,9.43,793400.0,6.8462,6.8753,6.8462,6.868,793400.0
2010-04-15 10:10:00,9.43,9.43,9.42,9.42,638000.0,6.868,6.868,6.8607,6.8607,638000.0
2010-04-15 10:15:00,9.42,9.42,9.4,9.41,834800.0,6.8607,6.8607,6.8462,6.8534,834800.0
2010-04-15 10:20:00,9.41,9.44,9.4,9.4,937800.0,6.8534,6.8753,6.8462,6.8462,937800.0
2010-04-15 10:25:00,9.4,9.41,9.38,9.4,342800.0,6.8462,6.8534,6.8316,6.8462,342800.0
2010-04-15 10:30:00,9.4,9.4,9.39,9.4,206200.0,6.8462,6.8462,6.8389,6.8462,206200.0
2010-04-15 10:35:00,9.4,9.42,9.4,9.41,197600.0,6.8462,6.8607,6.8462,6.8534,197600.0
2010-04-15 10:40:00,9.41,9.45,9.41,9.42,1231800.0,6.8534,6.8826,6.8534,6.8607,1231800.0
2010-04-15 10:45:00,9.42,9.43,9.4,9.41,592000.0,6.8607,6.868,6.8462,6.8534,592000.0
2010-04-15 10:50:00,9.41,9.42,9.38,9.38,483800.0,6.8534,6.8607,6.8316,6.8316,483800.0
2010-04-15 10:55:00,9.38,9.4,9.38,9.4,307600.0,6.8316,6.8462,6.8316,6.8462,307600.0
2010-04-15 11:00:00,9.4,9.4,9.38,9.39,238800.0,6.8462,6.8462,6.8316,6.8389,238800.0
2010-04-15 11:05:00,9.39,9.39,9.38,9.38,124600.0,6.8389,6.8389,6.8316,6.8316,124600.0
2010-04-15 11:10:00,9.38,9.39,9.35,9.36,556800.0,6.8316,6.8389,6.8098,6.817,556800.0
2010-04-15 11:15:00,9.36,9.37,9.35,9.37,4652200.0,6.817,6.8243,6.8098,6.8243,4652200.0
2010-04-15 11:20:00,9.37,9.39,9.37,9.38,662600.0,6.8243,6.8389,6.8243,6.8316,662600.0
2010-04-15 11:25:00,9.38,9.39,9.38,9.39,837400.0,6.8316,6.8389,6.8316,6.8389,837400.0
2010-04-15 11:30:00,9.39,9.4,9.37,9.39,682400.0,6.8389,6.8462,6.8243,6.8389,682400.0
2010-04-15 11:35:00,9.38,9.4,9.38,9.4,132200.0,6.8316,6.8462,6.8316,6.8462,132200.0
2010-04-15 11:40:00,9.4,9.41,9.4,9.4,226400.0,6.8462,6.8534,6.8462,6.8462,226400.0
2010-04-15 11:45:00,9.4,9.4,9.38,9.4,575000.0,6.8462,6.8462,6.8316,6.8462,575000.0
2010-04-15 11:50:00,9.4,9.4,9.4,9.4,51600.0,6.8462,6.8462,6.8462,6.8462,51600.0
2010-04-15 11:55:00,9.4,9.4,9.4,9.4,123600.0,6.8462,6.8462,6.8462,6.8462,123600.0
2010-04-15 12:00:00,9.4,9.4,9.38,9.38,110000.0,6.8462,6.8462,6.8316,6.8316,110000.0
2010-04-15 12:05:00,9.38,9.4,9.38,9.4,252000.0,6.8316,6.8462,6.8316,6.8462,252000.0
2010-04-15 12:10:00,9.4,9.41,9.39,9.4,231600.0,6.8462,6.8534,6.8389,6.8462,231600.0
2010-04-15 12:15:00,9.4,9.41,9.4,9.4,87000.0,6.8462,6.8534,6.8462,6.8462,87000.0
2010-04-15 12:20:00,9.4,9.42,9.4,9.4,163400.0,6.8462,6.8607,6.8462,6.8462,163400.0
2010-04-15 12:25:00,9.4,9.41,9.4,9.4,88000.0,6.8462,6.8534,6.8462,6.8462,88000.0
2010-04-15 12:30:00,9.4,9.41,9.4,9.41,147200.0,6.8462,6.8534,6.8462,6.8534,147200.0
2010-04-15 12:35:00,9.42,9.42,9.41,9.42,69800.0,6.8607,6.8607,6.8534,6.8607,69800.0
2010-04-15 12:40:00,9.42,9.42,9.41,9.42,404400.0,6.8607,6.8607,6.8534,6.8607,404400.0
2010-04-15 12:45:00,9.41,9.42,9.41,9.42,751000.0,6.8534,6.8607,6.8534,6.8607,751000.0
2010-04-15 12:50:00,9.42,9.42,9.4,9.42,342200.0,6.8607,6.8607,6.8462,6.8607,342200.0
2010-04-15 12:55:00,9.42,9.43,9.4,9.43,79000.0,6.8607,6.868,6.8462,6.868,79000.0
2010-04-15 13:00:00,9.43,9.43,9.42,9.43,502200.0,6.868,6.868,6.8607,6.868,502200.0
2010-04-15 13:05:00,9.43,9.45,9.43,9.45,393800.0,6.868,6.8826,6.868,6.8826,393800.0
2010-04-15 13:10:00,9.45,9.46,9.44,9.45,681200.0,6.8826,6.8899,6.8753,6.8826,681200.0
2010-04-15 13:15:00,9.45,9.45,9.44,9.44,378000.0,6.8826,6.8826,6.8753,6.8753,378000.0
2010-04-15 13:20:00,9.45,9.45,9.45,9.45,93600.0,6.8826,6.8826,6.8826,6.8826,93600.0
2010-04-15 13:25:00,9.45,9.47,9.45,9.46,527400.0,6.8826,6.8971,6.8826,6.8899,527400.0
2010-04-15 13:30:00,9.47,9.49,9.46,9.47,638200.0,6.8971,6.9117,6.8899,6.8971,638200.0
2010-04-15 13:35:00,9.47,9.49,9.47,9.49,390000.0,6.8971,6.9117,6.8971,6.9117,390000.0
2010-04-15 13:40:00,9.49,9.5,9.48,9.49,516000.0,6.9117,6.919,6.9044,6.9117,516000.0
2010-04-15 13:45:00,9.49,9.49,9.48,9.49,866000.0,6.9117,6.9117,6.9044,6.9117,866000.0
2010-04-15 13:50:00,9.49,9.49,9.47,9.47,1619200.0,6.9117,6.9117,6.8971,6.8971,1619200.0
2010-04-15 13:55:00,9.47,9.47,9.46,9.47,97000.0,6.8971,6.8971,6.8899,6.8971,97000.0
2010-04-15 14:00:00,9.46,9.49,9.46,9.48,650800.0,6.8899,6.9117,6.8899,6.9044,650800.0
2010-04-15 14:05:00,9.47,9.49,9.46,9.46,526400.0,6.8971,6.9117,6.8899,6.8899,526400.0
2010-04-15 14:10:00,9.46,9.47,9.46,9.47,69800.0,6.8899,6.8971,6.8899,6.8971,69800.0
2010-04-15 14:15:00,9.47,9.47,9.46,9.46,122200.0,6.8971,6.8971,6.8899,6.8899,122200.0
2010-04-15 14:20:00,9.46,9.47,9.46,9.47,96000.0,6.8899,6.8971,6.8899,6.8971,96000.0
2010-04-15 14:25:00,9.47,9.47,9.46,9.46,19600.0,6.8971,6.8971,6.8899,6.8899,19600.0
2010-04-15 14:30:00,9.47,9.47,9.46,9.47,417600.0,6.8971,6.8971,6.8899,6.8971,417600.0
2010-04-15 14:35:00,9.47,9.47,9.45,9.46,168400.0,6.8971,6.8971,6.8826,6.8899,168400.0
2010-04-15 14:40:00,9.46,9.46,9.45,9.46,161200.0,6.8899,6.8899,6.8826,6.8899,161200.0
2010-04-15 14:45:00,9.46,9.47,9.45,9.47,329600.0,6.8899,6.8971,6.8826,6.8971,329600.0
2010-04-15 14:50:00,9.46,9.47,9.46,9.46,200400.0,6.8899,6.8971,6.8899,6.8899,200400.0
2010-04-15 14:55:00,9.46,9.46,9.45,9.46,198600.0,6.8899,6.8899,6.8826,6.8899,198600.0
2010-04-15 15:00:00,9.46,9.46,9.45,9.45,179200.0,6.8899,6.8899,6.8826,6.8826,179200.0
2010-04-15 15:05:00,9.46,9.46,9.45,9.46,119000.0,6.8899,6.8899,6.8826,6.8899,119000.0
2010-04-15 15:10:00,9.46,9.46,9.45,9.45,459000.0,6.8899,6.8899,6.8826,6.8826,459000.0
2010-04-15 15:15:00,9.45,9.46,9.45,9.45,497800.0,6.8826,6.8899,6.8826,6.8826,497800.0
2010-04-15 15:20:00,9.45,9.45,9.44,9.45,303800.0,6.8826,6.8826,6.8753,6.8826,303800.0
2010-04-15 15:25:00,9.45,9.45,9.43,9.43,186400.0,6.8826,6.8826,6.868,6.868,186400.0
2010-04-15 15:30:00,9.44,9.44,9.43,9.43,133400.0,6.8753,6.8753,6.868,6.868,133400.0
2010-04-15 15:35:00,9.43,9.45,9.43,9.43,850200.0,6.868,6.8826,6.868,6.868,850200.0
2010-04-15 15:40:00,9.43,9.45,9.43,9.45,321600.0,6.868,6.8826,6.868,6.8826,321600.0
2010-04-15 15:45:00,9.44,9.47,9.44,9.46,267400.0,6.8753,6.8971,6.8753,6.8899,267400.0
2010-04-15 15:50:00,9.46,9.47,9.45,9.45,656600.0,6.8899,6.8971,6.8826,6.8826,656600.0
2010-04-15 15:55:00,9.46,9.46,9.43,9.43,3457200.0,6.8899,6.8899,6.868,6.868,3457200.0
2010-04-16 09:30:00,9.42,9.43,9.37,9.38,5633600.0,6.8607,6.868,6.8243,6.8316,5633600.0
2010-04-16 09:35:00,9.38,9.4,9.38,9.4,216600.0,6.8316,6.8462,6.8316,6.8462,216600.0
2010-04-16 09:40:00,9.4,9.4,9.37,9.37,257400.0,6.8462,6.8462,6.8243,6.8243,257400.0
2010-04-16 09:45:00,9.37,9.38,9.36,9.37,379600.0,6.8243,6.8316,6.817,6.8243,379600.0
2010-04-16 09:50:00,9.37,9.37,9.34,9.34,826600.0,6.8243,6.8243,6.8025,6.8025,826600.0
2010-04-16 09:55:00,9.34,9.37,9.31,9.33,1337400.0,6.8025,6.8243,6.7806,6.7952,1337400.0
2010-04-16 10:00:00,9.33,9.37,9.33,9.37,321600.0,6.7952,6.8243,6.7952,6.8243,321600.0
2010-04-16 10:05:00,9.37,9.37,9.34,9.34,323200.0,6.8243,6.8243,6.8025,6.8025,323200.0
2010-04-16 10:10:00,9.34,9.37,9.33,9.37,617800.0,6.8025,6.8243,6.7952,6.8243,617800.0
2010-04-16 10:15:00,9.36,9.42,9.36,9.41,1284200.0,6.817,6.8607,6.817,6.8534,1284200.0
2010-04-16 10:20:00,9.41,9.43,9.4,9.4,263400.0,6.8534,6.868,6.8462,6.8462,263400.0
2010-04-16 10:25:00,9.4,9.4,9.38,9.38,96000.0,6.8462,6.8462,6.8316,6.8316,96000.0
2010-04-16 10:30:00,9.38,9.4,9.38,9.38,306800.0,6.8316,6.8462,6.8316,6.8316,306800.0
2010-04-16 10:35:00,9.38,9.38,9.31,9.33,1023800.0,6.8316,6.8316,6.7806,6.7952,1023800.0
2010-04-16 10:40:00,9.33,9.36,9.32,9.35,471200.0,6.7952,6.817,6.7879,6.8098,471200.0
2010-04-16 10:45:00,9.36,9.38,9.35,9.37,389600.0,6.817,6.8316,6.8098,6.8243,389600.0
2010-04-16 10:50:00,9.37,9.37,9.27,9.29,1060800.0,6.8243,6.8243,6.7515,6.7661,1060800.0
2010-04-16 10:55:00,9.29,9.34,9.28,9.31,821600.0,6.7661,6.8025,6.7588,6.7806,821600.0
2010-04-16 11:00:00,9.31,9.32,9.3,9.3,244600.0,6.7806,6.7879,6.7733,6.7733,244600.0
2010-04-16 11:05:00,9.3,9.33,9.3,9.3,499200.0,6.7733,6.7952,6.7733,6.7733,499200.0
2010-04-16 11:10:00,9.3,9.31,9.26,9.27,492000.0,6.7733,6.7806,6.7442,6.7515,492000.0
2010-04-16 11:15:00,9.27,9.28,9.24,9.24,557000.0,6.7515,6.7588,6.7296,6.7296,557000.0
2010-04-16 11:20:00,9.24,9.28,9.24,9.26,477600.0,6.7296,6.7588,6.7296,6.7442,477600.0
2010-04-16 11:25:00,9.26,9.26,9.24,9.25,462200.0,6.7442,6.7442,6.7296,6.7369,462200.0
2010-04-16 11:30:00,9.25,9.25,9.22,9.24,470000.0,6.7369,6.7369,6.7151,6.7296,470000.0
2010-04-16 11:35:00,9.24,9.26,9.24,9.24,490600.0,6.7296,6.7442,6.7296,6.7296,490600.0
2010-04-16 11:40:00,9.24,9.26,9.23,9.24,501000.0,6.7296,6.7442,6.7224,6.7296,501000.0
2010-04-16 11:45:00,9.24,9.24,9.22,9.23,416400.0,6.7296,6.7296,6.7151,6.7224,416400.0
2010-04-16 11:50:00,9.23,9.25,9.22,9.24,933200.0,6.7224,6.7369,6.7151,6.7296,933200.0
2010-04-16 11:55:00,9.24,9.25,9.22,9.24,314200.0,6.7296,6.7369,6.7151,6.7296,314200.0
2010-04-16 12:00:00,9.24,9.24,9.2,9.21,628200.0,6.7296,6.7296,6.7005,6.7078,628200.0
2010-04-16 12:05:00,9.21,9.22,9.19,9.21,672400.0,6.7078,6.7151,6.6932,6.7078,672400.0
2010-04-16 12:10:00,9.22,9.22,9.21,9.22,380400.0,6.7151,6.7151,6.7078,6.7151,380400.0
2010-04-16 12:15:00,9.21,9.21,9.21,9.21,56800.0,6.7078,6.7078,6.7078,6.7078,56800.0
2010-04-16 12:20:00,9.21,9.22,9.21,9.21,309800.0,6.7078,6.7151,6.7078,6.7078,309800.0
2010-04-16 12:25:00,9.21,9.22,9.21,9.21,112000.0,6.7078,6.7151,6.7078,6.7078,112000.0
2010-04-16 12:30:00,9.21,9.21,9.19,9.2,149400.0,6.7078,6.7078,6.6932,6.7005,149400.0
2010-04-16 12:35:00,9.2,9.2,9.17,9.18,492000.0,6.7005,6.7005,6.6787,6.6859,492000.0
2010-04-16 12:40:00,9.18,9.2,9.18,9.2,224400.0,6.6859,6.7005,6.6859,6.7005,224400.0
2010-04-16 12:45:00,9.2,9.21,9.2,9.21,337200.0,6.7005,6.7078,6.7005,6.7078,337200.0
2010-04-16 12:50:00,9.2,9.22,9.2,9.22,279200.0,6.7005,6.7151,6.7005,6.7151,279200.0
2010-04-16 12:55:00,9.22,9.24,9.21,9.22,295000.0,6.7151,6.7296,6.7078,6.7151,295000.0
2010-04-16 13:00:00,9.22,9.24,9.22,9.22,357600.0,6.7151,6.7296,6.7151,6.7151,357600.0
2010-04-16 13:05:00,9.22,9.23,9.22,9.22,206800.0,6.7151,6.7224,6.7151,6.7151,206800.0
2010-04-16 13:10:00,9.22,9.23,9.22,9.22,222200.0,6.7151,6.7224,6.7151,6.7151,222200.0
2010-04-16 13:15:00,9.22,9.22,9.21,9.21,366600.0,6.7151,6.7151,6.7078,6.7078,366600.0
2010-04-16 13:20:00,9.21,9.22,9.2,9.2,705800.0,6.7078,6.7151,6.7005,6.7005,705800.0
2010-04-16 13:25:00,9.21,9.21,9.19,9.19,438600.0,6.7078,6.7078,6.6932,6.6932,438600.0
2010-04-16 13:30:00,9.2,9.2,9.18,9.19,378200.0,6.7005,6.7005,6.6859,6.6932,378200.0
2010-04-16 13:35:00,9.19,9.2,9.17,9.18,610200.0,6.6932,6.7005,6.6787,6.6859,610200.0
2010-04-16 13:40:00,9.18,9.35,9.17,9.18,429200.0,6.6859,6.8098,6.6787,6.6859,429200.0
2010-04-16 13:45:00,9.18,9.19,9.14,9.15,1016000.0,6.6859,6.6932,6.6568,6.6641,1016000.0
2010-04-16 13:50:00,9.15,9.15,9.13,9.13,778200.0,6.6641,6.6641,6.6495,6.6495,778200.0
2010-04-16 13:55:00,9.13,9.15,9.13,9.14,416400.0,6.6495,6.6641,6.6495,6.6568,416400.0
2010-04-16 14:00:00,9.14,9.15,9.13,9.15,305400.0,6.6568,6.6641,6.6495,6.6641,305400.0
2010-04-16 14:05:00,9.15,9.18,9.15,9.18,514200.0,6.6641,6.6859,6.6641,6.6859,514200.0
2010-04-16 14:10:00,9.18,9.19,9.17,9.17,537400.0,6.6859,6.6932,6.6787,6.6787,537400.0
2010-04-16 14:15:00,9.18,9.2,9.18,9.2,1019200.0,6.6859,6.7005,6.6859,6.7005,1019200.0
2010-04-16 14:20:00,9.19,9.21,9.19,9.2,873400.0,6.6932,6.7078,6.6932,6.7005,873400.0
2010-04-16 14:25:00,9.2,9.21,9.19,9.2,629800.0,6.7005,6.7078,6.6932,6.7005,629800.0
2010-04-16 14:30:00,9.2,9.21,9.2,9.21,105800.0,6.7005,6.7078,6.7005,6.7078,105800.0
2010-04-16 14:35:00,9.2,9.21,9.18,9.19,390400.0,6.7005,6.7078,6.6859,6.6932,390400.0
2010-04-16 14:40:00,9.19,9.2,9.19,9.19,435400.0,6.6932,6.7005,6.6932,6.6932,435400.0
2010-04-16 14:45:00,9.19,9.2,9.18,9.19,269400.0,6.6932,6.7005,6.6859,6.6932,269400.0
2010-04-16 14:50:00,9.19,9.2,9.19,9.2,172800.0,6.6932,6.7005,6.6932,6.7005,172800.0
2010-04-16 14:55:00,9.2,9.21,9.17,9.17,546800.0,6.7005,6.7078,6.6787,6.6787,546800.0
2010-04-16 15:00:00,9.18,9.18,9.15,9.17,426000.0,6.6859,6.6859,6.6641,6.6787,426000.0
2010-04-16 15:05:00,9.17,9.18,9.16,9.17,442800.0,6.6787,6.6859,6.6714,6.6787,442800.0
2010-04-16 15:10:00,9.17,9.18,9.16,9.17,294800.0,6.6787,6.6859,6.6714,6.6787,294800.0
2010-04-16 15:15:00,9.17,9.18,9.16,9.17,345000.0,6.6787,6.6859,6.6714,6.6787,345000.0
2010-04-16 15:20:00,9.17,9.18,9.16,9.18,567000.0,6.6787,6.6859,6.6714,6.6859,567000.0
2010-04-16 15:25:00,9.18,9.19,9.17,9.18,340000.0,6.6859,6.6932,6.6787,6.6859,340000.0
2010-04-16 15:30:00,9.18,9.19,9.17,9.19,793000.0,6.6859,6.6932,6.6787,6.6932,793000.0
2010-04-16 15:35:00,9.19,9.2,9.17,9.19,936600.0,6.6932,6.7005,6.6787,6.6932,936600.0
2010-04-16 15:40:00,9.19,9.2,9.18,9.2,1052600.0,6.6932,6.7005,6.6859,6.7005,1052600.0
2010-04-16 15:45:00,9.2,9.21,9.18,9.18,772600.0,6.7005,6.7078,6.6859,6.6859,772600.0
2010-04-16 15:50:00,9.18,9.19,9.16,9.17,2640400.0,6.6859,6.6932,6.6714,6.6787,2640400.0
2010-04-16 15:55:00,9.17,9.18,9.15,9.15,3259800.0,6.6787,6.6859,6.6641,6.6641,3259800.0
2010-04-19 09:30:00,9.15,9.22,9.13,9.22,1239800.0,6.6641,6.7151,6.6495,6.7151,1239800.0
2010-04-19 09:35:00,9.22,9.25,9.21,9.21,723000.0,6.7151,6.7369,6.7078,6.7078,723000.0
2010-04-19 09:40:00,9.21,9.21,9.15,9.17,894200.0,6.7078,6.7078,6.6641,6.6787,894200.0
2010-04-19 09:45:00,9.16,9.18,9.15,9.18,715200.0,6.6714,6.6859,6.6641,6.6859,715200.0
2010-04-19 09:50:00,9.18,9.22,9.18,9.21,1009400.0,6.6859,6.7151,6.6859,6.7078,1009400.0
2010-04-19 09:55:00,9.21,9.22,9.19,9.2,415000.0,6.7078,6.7151,6.6932,6.7005,415000.0
2010-04-19 10:00:00,9.2,9.22,9.19,9.19,541800.0,6.7005,6.7151,6.6932,6.6932,541800.0
2010-04-19 10:05:00,9.19,9.2,9.18,9.19,550400.0,6.6932,6.7005,6.6859,6.6932,550400.0
2010-04-19 10:10:00,9.19,9.21,9.19,9.2,166000.0,6.6932,6.7078,6.6932,6.7005,166000.0
2010-04-19 10:15:00,9.21,9.22,9.2,9.22,767400.0,6.7078,6.7151,6.7005,6.7151,767400.0
2010-04-19 10:20:00,9.22,9.22,9.22,9.22,657200.0,6.7151,6.7151,6.7151,6.7151,657200.0
2010-04-19 10:25:00,9.22,9.22,9.21,9.21,500400.0,6.7151,6.7151,6.7078,6.7078,500400.0
2010-04-19 10:30:00,9.21,9.22,9.21,9.21,57200.0,6.7078,6.7151,6.7078,6.7078,57200.0
2010-04-19 10:35:00,9.22,9.22,9.21,9.22,166400.0,6.7151,6.7151,6.7078,6.7151,166400.0
2010-04-19 10:40:00,9.22,9.23,9.21,9.21,282600.0,6.7151,6.7224,6.7078,6.7078,282600.0
2010-04-19 10:45:00,9.21,9.21,9.2,9.21,399000.0,6.7078,6.7078,6.7005,6.7078,399000.0
2010-04-19 10:50:00,9.2,9.21,9.19,9.2,201000.0,6.7005,6.7078,6.6932,6.7005,201000.0
2010-04-19 10:55:00,9.21,9.21,9.18,9.2,523600.0,6.7078,6.7078,6.6859,6.7005,523600.0
2010-04-19 11:00:00,9.2,9.21,9.18,9.18,254600.0,6.7005,6.7078,6.6859,6.6859,254600.0
2010-04-19 11:05:00,9.18,9.21,9.18,9.18,548200.0,6.6859,6.7078,6.6859,6.6859,548200.0
2010-04-19 11:10:00,9.18,9.2,9.17,9.19,450400.0,6.6859,6.7005,6.6787,6.6932,450400.0
2010-04-19 11:15:00,9.2,9.21,9.2,9.2,129600.0,6.7005,6.7078,6.7005,6.7005,129600.0
2010-04-19 11:20:00,9.2,9.21,9.2,9.21,388000.0,6.7005,6.7078,6.7005,6.7078,388000.0
2010-04-19 11:25:00,9.21,9.21,9.2,9.21,182200.0,6.7078,6.7078,6.7005,6.7078,182200.0
2010-04-19 11:30:00,9.21,9.22,9.2,9.21,570400.0,6.7078,6.7151,6.7005,6.7078,570400.0
2010-04-19 11:35:00,9.22,9.22,9.21,9.21,141600.0,6.7151,6.7151,6.7078,6.7078,141600.0
2010-04-19 11:40:00,9.21,9.22,9.19,9.2,534800.0,6.7078,6.7151,6.6932,6.7005,534800.0
2010-04-19 11:45:00,9.2,9.21,9.2,9.2,401400.0,6.7005,6.7078,6.7005,6.7005,401400.0
2010-04-19 11:50:00,9.2,9.2,9.19,9.2,256200.0,6.7005,6.7005,6.6932,6.7005,256200.0
2010-04-19 11:55:00,9.2,9.2,9.19,9.2,270200.0,6.7005,6.7005,6.6932,6.7005,270200.0
2010-04-19 12:00:00,9.2,9.21,9.19,9.2,603600.0,6.7005,6.7078,6.6932,6.7005,603600.0
2010-04-19 12:05:00,9.2,9.21,9.18,9.19,1034000.0,6.7005,6.7078,6.6859,6.6932,1034000.0
2010-04-19 12:10:00,9.19,9.19,9.17,9.18,431400.0,6.6932,6.6932,6.6787,6.6859,431400.0
2010-04-19 12:15:00,9.18,9.2,9.17,9.2,434200.0,6.6859,6.7005,6.6787,6.7005,434200.0
2010-04-19 12:20:00,9.2,9.2,9.19,9.2,567800.0,6.7005,6.7005,6.6932,6.7005,567800.0
2010-04-19 12:25:00,9.2,9.2,9.19,9.19,159400.0,6.7005,6.7005,6.6932,6.6932,159400.0
2010-04-19 12:30:00,9.19,9.2,9.19,9.2,125400.0,6.6932,6.7005,6.6932,6.7005,125400.0
2010-04-19 12:35:00,9.19,9.2,9.19,9.19,41000.0,6.6932,6.7005,6.6932,6.6932,41000.0
2010-04-19 12:40:00,9.19,9.2,9.19,9.2,86600.0,6.6932,6.7005,6.6932,6.7005,86600.0
2010-04-19 12:45:00,9.2,9.2,9.19,9.2,610400.0,6.7005,6.7005,6.6932,6.7005,610400.0
2010-04-19 12:50:00,9.2,9.21,9.2,9.21,260000.0,6.7005,6.7078,6.7005,6.7078,260000.0
2010-04-19 12:55:00,9.2,9.21,9.2,9.21,247800.0,6.7005,6.7078,6.7005,6.7078,247800.0
2010-04-19 13:00:00,9.21,9.21,9.2,9.21,312800.0,6.7078,6.7078,6.7005,6.7078,312800.0
2010-04-19 13:05:00,9.2,9.22,9.2,9.21,391200.0,6.7005,6.7151,6.7005,6.7078,391200.0
2010-04-19 13:10:00,9.22,9.22,9.21,9.22,244800.0,6.7151,6.7151,6.7078,6.7151,244800.0
2010-04-19 13:15:00,9.22,9.22,9.21,9.22,291800.0,6.7151,6.7151,6.7078,6.7151,291800.0
2010-04-19 13:20:00,9.22,9.25,9.22,9.25,530800.0,6.7151,6.7369,6.7151,6.7369,530800.0
2010-04-19 13:25:00,9.25,9.25,9.24,9.24,163800.0,6.7369,6.7369,6.7296,6.7296,163800.0
2010-04-19 13:30:00,9.24,9.25,9.23,9.24,222200.0,6.7296,6.7369,6.7224,6.7296,222200.0
2010-04-19 13:35:00,9.23,9.24,9.23,9.24,84000.0,6.7224,6.7296,6.7224,6.7296,84000.0
2010-04-19 13:40:00,9.24,9.25,9.24,9.25,128400.0,6.7296,6.7369,6.7296,6.7369,128400.0
2010-04-19 13:45:00,9.24,9.25,9.24,9.24,449600.0,6.7296,6.7369,6.7296,6.7296,449600.0
2010-04-19 13:50:00,9.24,9.25,9.24,9.25,387600.0,6.7296,6.7369,6.7296,6.7369,387600.0
2010-04-19 13:55:00,9.24,9.25,9.24,9.24,564200.0,6.7296,6.7369,6.7296,6.7296,564200.0
2010-04-19 14:00:00,9.25,9.26,9.24,9.26,500400.0,6.7369,6.7442,6.7296,6.7442,500400.0
2010-04-19 14:05:00,9.26,9.27,9.25,9.26,722200.0,6.7442,6.7515,6.7369,6.7442,722200.0
2010-04-19 14:10:00,9.26,9.28,9.26,9.27,518600.0,6.7442,6.7588,6.7442,6.7515,518600.0
2010-04-19 14:15:00,9.27,9.29,9.26,9.29,301200.0,6.7515,6.7661,6.7442,6.7661,301200.0
2010-04-19 14:20:00,9.29,9.29,9.28,9.29,435200.0,6.7661,6.7661,6.7588,6.7661,435200.0
2010-04-19 14:25:00,9.29,9.31,9.29,9.29,462800.0,6.7661,6.7806,6.7661,6.7661,462800.0
2010-04-19 14:30:00,9.29,9.3,9.28,9.3,563000.0,6.7661,6.7733,6.7588,6.7733,563000.0
2010-04-19 14:35:00,9.3,9.3,9.29,9.29,310200.0,6.7733,6.7733,6.7661,6.7661,310200.0
2010-04-19 14:40:00,9.29,9.3,9.28,9.29,515200.0,6.7661,6.7733,6.7588,6.7661,515200.0
2010-04-19 14:45:00,9.3,9.3,9.28,9.29,736200.0,6.7733,6.7733,6.7588,6.7661,736200.0
2010-04-19 14:50:00,9.29,9.29,9.27,9.29,425000.0,6.7661,6.7661,6.7515,6.7661,425000.0
2010-04-19 14:55:00,9.29,9.29,9.27,9.28,791200.0,6.7661,6.7661,6.7515,6.7588,791200.0
2010-04-19 15:00:00,9.28,9.3,9.28,9.28,549000.0,6.7588,6.7733,6.7588,6.7588,549000.0
2010-04-19 15:05:00,9.28,9.3,9.28,9.28,400600.0,6.7588,6.7733,6.7588,6.7588,400600.0
2010-04-19 15:10:00,9.29,9.29,9.28,9.28,667800.0,6.7661,6.7661,6.7588,6.7588,667800.0
2010-04-19 15:15:00,9.28,9.29,9.27,9.27,562400.0,6.7588,6.7661,6.7515,6.7515,562400.0
2010-04-19 15:20:00,9.27,9.29,9.27,9.29,494000.0,6.7515,6.7661,6.7515,6.7661,494000.0
2010-04-19 15:25:00,9.29,9.29,9.28,9.29,293600.0,6.7661,6.7661,6.7588,6.7661,293600.0
2010-04-19 15:30:00,9.28,9.3,9.27,9.29,926400.0,6.7588,6.7733,6.7515,6.7661,926400.0
2010-04-19 15:35:00,9.29,9.29,9.27,9.28,376400.0,6.7661,6.7661,6.7515,6.7588,376400.0
2010-04-19 15:40:00,9.28,9.28,9.27,9.28,358000.0,6.7588,6.7588,6.7515,6.7588,358000.0
2010-04-19 15:45:00,9.27,9.3,9.27,9.3,520600.0,6.7515,6.7733,6.7515,6.7733,520600.0
2010-04-19 15:50:00,9.3,9.3,9.29,9.29,794000.0,6.7733,6.7733,6.7661,6.7661,794000.0
2010-04-19 15:55:00,9.3,9.31,9.29,9.29,1743600.0,6.7733,6.7806,6.7661,6.7661,1743600.0
2010-04-20 09:30:00,9.31,9.35,9.29,9.31,1202600.0,6.7806,6.8098,6.7661,6.7806,1202600.0
2010-04-20 09:35:00,9.31,9.31,9.28,9.31,492000.0,6.7806,6.7806,6.7588,6.7806,492000.0
2010-04-20 09:40:00,9.31,9.31,9.25,9.27,706600.0,6.7806,6.7806,6.7369,6.7515,706600.0
2010-04-20 09:45:00,9.28,9.3,9.24,9.26,566800.0,6.7588,6.7733,6.7296,6.7442,566800.0
2010-04-20 09:50:00,9.26,9.27,9.25,9.27,330000.0,6.7442,6.7515,6.7369,6.7515,330000.0
2010-04-20 09:55:00,9.27,9.29,9.26,9.26,269200.0,6.7515,6.7661,6.7442,6.7442,269200.0
2010-04-20 10:00:00,9.26,9.29,9.26,9.28,345200.0,6.7442,6.7661,6.7442,6.7588,345200.0
2010-04-20 10:05:00,9.28,9.31,9.27,9.31,291000.0,6.7588,6.7806,6.7515,6.7806,291000.0
2010-04-20 10:10:00,9.31,9.33,9.31,9.31,245200.0,6.7806,6.7952,6.7806,6.7806,245200.0
2010-04-20 10:15:00,9.31,9.31,9.3,9.3,205000.0,6.7806,6.7806,6.7733,6.7733,205000.0
2010-04-20 10:20:00,9.3,9.31,9.28,9.31,261600.0,6.7733,6.7806,6.7588,6.7806,261600.0
2010-04-20 10:25:00,9.31,9.31,9.28,9.3,411200.0,6.7806,6.7806,6.7588,6.7733,411200.0
2010-04-20 10:30:00,9.3,9.33,9.29,9.31,321200.0,6.7733,6.7952,6.7661,6.7806,321200.0
2010-04-20 10:35:00,9.31,9.34,9.3,9.34,272200.0,6.7806,6.8025,6.7733,6.8025,272200.0
2010-04-20 10:40:00,9.34,9.36,9.34,9.35,176000.0,6.8025,6.817,6.8025,6.8098,176000.0
2010-04-20 10:45:00,9.36,9.36,9.34,9.35,376200.0,6.817,6.817,6.8025,6.8098,376200.0
2010-04-20 10:50:00,9.34,9.35,9.33,9.35,189400.0,6.8025,6.8098,6.7952,6.8098,189400.0
2010-04-20 10:55:00,9.33,9.34,9.33,9.34,183600.0,6.7952,6.8025,6.7952,6.8025,183600.0
2010-04-20 11:00:00,9.34,9.35,9.34,9.35,366400.0,6.8025,6.8098,6.8025,6.8098,366400.0
2010-04-20 11:05:00,9.34,9.35,9.34,9.35,262800.0,6.8025,6.8098,6.8025,6.8098,262800.0
2010-04-20 11:10:00,9.35,9.35,9.34,9.34,286800.0,6.8098,6.8098,6.8025,6.8025,286800.0
2010-04-20 11:15:00,9.34,9.34,9.31,9.32,242000.0,6.8025,6.8025,6.7806,6.7879,242000.0
2010-04-20 11:20:00,9.31,9.33,9.3,9.31,713800.0,6.7806,6.7952,6.7733,6.7806,713800.0
2010-04-20 11:25:00,9.31,9.33,9.31,9.33,416400.0,6.7806,6.7952,6.7806,6.7952,416400.0
2010-04-20 11:30:00,9.33,9.33,9.3,9.31,244400.0,6.7952,6.7952,6.7733,6.7806,244400.0
2010-04-20 11:35:00,9.31,9.31,9.28,9.3,293000.0,6.7806,6.7806,6.7588,6.7733,293000.0
2010-04-20 11:40:00,9.3,9.3,9.29,9.3,123000.0,6.7733,6.7733,6.7661,6.7733,123000.0
2010-04-20 11:45:00,9.3,9.3,9.29,9.3,154800.0,6.7733,6.7733,6.7661,6.7733,154800.0
2010-04-20 11:50:00,9.3,9.31,9.3,9.31,49600.0,6.7733,6.7806,6.7733,6.7806,49600.0
2010-04-20 11:55:00,9.31,9.32,9.31,9.31,247400.0,6.7806,6.7879,6.7806,6.7806,247400.0
2010-04-20 12:00:00,9.32,9.32,9.31,9.31,36800.0,6.7879,6.7879,6.7806,6.7806,36800.0
2010-04-20 12:05:00,9.31,9.33,9.31,9.33,106600.0,6.7806,6.7952,6.7806,6.7952,106600.0
2010-04-20 12:10:00,9.33,9.33,9.32,9.33,87000.0,6.7952,6.7952,6.7879,6.7952,87000.0
2010-04-20 12:15:00,9.32,9.33,9.32,9.33,93400.0,6.7879,6.7952,6.7879,6.7952,93400.0
2010-04-20 12:20:00,9.33,9.33,9.33,9.33,49800.0,6.7952,6.7952,6.7952,6.7952,49800.0
2010-04-20 12:25:00,9.33,9.33,9.32,9.32,113800.0,6.7952,6.7952,6.7879,6.7879,113800.0
2010-04-20 12:30:00,9.33,9.33,9.31,9.31,278600.0,6.7952,6.7952,6.7806,6.7806,278600.0
2010-04-20 12:35:00,9.31,9.32,9.31,9.31,118200.0,6.7806,6.7879,6.7806,6.7806,118200.0
2010-04-20 12:40:00,9.31,9.31,9.31,9.31,167200.0,6.7806,6.7806,6.7806,6.7806,167200.0
2010-04-20 12:45:00,9.31,9.31,9.3,9.31,115000.0,6.7806,6.7806,6.7733,6.7806,115000.0
2010-04-20 12:50:00,9.31,9.32,9.31,9.32,176000.0,6.7806,6.7879,6.7806,6.7879,176000.0
2010-04-20 12:55:00,9.31,9.32,9.31,9.32,129600.0,6.7806,6.7879,6.7806,6.7879,129600.0
2010-04-20 13:00:00,9.32,9.32,9.31,9.31,67800.0,6.7879,6.7879,6.7806,6.7806,67800.0
2010-04-20 13:05:00,9.31,9.31,9.31,9.31,45600.0,6.7806,6.7806,6.7806,6.7806,45600.0
2010-04-20 13:10:00,9.31,9.31,9.31,9.31,104800.0,6.7806,6.7806,6.7806,6.7806,104800.0
2010-04-20 13:15:00,9.31,9.31,9.31,9.31,122400.0,6.7806,6.7806,6.7806,6.7806,122400.0
2010-04-20 13:20:00,9.31,9.31,9.31,9.31,98200.0,6.7806,6.7806,6.7806,6.7806,98200.0
2010-04-20 13:25:00,9.31,9.31,9.31,9.31,56800.0,6.7806,6.7806,6.7806,6.7806,56800.0
2010-04-20 13:30:00,9.31,9.31,9.3,9.31,145000.0,6.7806,6.7806,6.7733,6.7806,145000.0
2010-04-20 13:35:00,9.3,9.32,9.3,9.32,215400.0,6.7733,6.7879,6.7733,6.7879,215400.0
2010-04-20 13:40:00,9.32,9.32,9.31,9.31,265800.0,6.7879,6.7879,6.7806,6.7806,265800.0
2010-04-20 13:45:00,9.31,9.31,9.31,9.31,116600.0,6.7806,6.7806,6.7806,6.7806,116600.0
2010-04-20 13:50:00,9.31,9.32,9.31,9.32,48600.0,6.7806,6.7879,6.7806,6.7879,48600.0
2010-04-20 13:55:00,9.32,9.32,9.31,9.31,209400.0,6.7879,6.7879,6.7806,6.7806,209400.0
2010-04-20 14:00:00,9.31,9.32,9.31,9.32,293000.0,6.7806,6.7879,6.7806,6.7879,293000.0
2010-04-20 14:05:00,9.32,9.32,9.3,9.3,479800.0,6.7879,6.7879,6.7733,6.7733,479800.0
2010-04-20 14:10:00,9.3,9.31,9.3,9.3,249800.0,6.7733,6.7806,6.7733,6.7733,249800.0
2010-04-20 14:15:00,9.3,9.32,9.3,9.31,305400.0,6.7733,6.7879,6.7733,6.7806,305400.0
2010-04-20 14:20:00,9.31,9.32,9.31,9.31,254800.0,6.7806,6.7879,6.7806,6.7806,254800.0
2010-04-20 14:25:00,9.31,9.32,9.31,9.32,87200.0,6.7806,6.7879,6.7806,6.7879,87200.0
2010-04-20 14:30:00,9.32,9.32,9.31,9.31,190000.0,6.7879,6.7879,6.7806,6.7806,190000.0
2010-04-20 14:35:00,9.31,9.33,9.31,9.32,147800.0,6.7806,6.7952,6.7806,6.7879,147800.0
2010-04-20 14:40:00,9.32,9.33,9.31,9.31,336400.0,6.7879,6.7952,6.7806,6.7806,336400.0
2010-04-20 14:45:00,9.31,9.33,9.31,9.33,107400.0,6.7806,6.7952,6.7806,6.7952,107400.0
2010-04-20 14:50:00,9.33,9.33,9.32,9.33,99400.0,6.7952,6.7952,6.7879,6.7952,99400.0
2010-04-20 14:55:00,9.33,9.34,9.33,9.33,155000.0,6.7952,6.8025,6.7952,6.7952,155000.0
2010-04-20 15:00:00,9.33,9.34,9.33,9.34,465600.0,6.7952,6.8025,6.7952,6.8025,465600.0
2010-04-20 15:05:00,9.34,9.34,9.33,9.34,171600.0,6.8025,6.8025,6.7952,6.8025,171600.0
2010-04-20 15:10:00,9.34,9.34,9.33,9.33,134200.0,6.8025,6.8025,6.7952,6.7952,134200.0
2010-04-20 15:15:00,9.33,9.33,9.33,9.33,58800.0,6.7952,6.7952,6.7952,6.7952,58800.0
2010-04-20 15:20:00,9.33,9.34,9.33,9.33,221000.0,6.7952,6.8025,6.7952,6.7952,221000.0
2010-04-20 15:25:00,9.33,9.34,9.33,9.34,169600.0,6.7952,6.8025,6.7952,6.8025,169600.0
2010-04-20 15:30:00,9.34,9.34,9.34,9.34,74800.0,6.8025,6.8025,6.8025,6.8025,74800.0
2010-04-20 15:35:00,9.34,9.34,9.34,9.34,135000.0,6.8025,6.8025,6.8025,6.8025,135000.0
2010-04-20 15:40:00,9.34,9.35,9.33,9.35,619800.0,6.8025,6.8098,6.7952,6.8098,619800.0
2010-04-20 15:45:00,9.35,9.36,9.34,9.35,480600.0,6.8098,6.817,6.8025,6.8098,480600.0
2010-04-20 15:50:00,9.36,9.36,9.33,9.33,1232200.0,6.817,6.817,6.7952,6.7952,1232200.0
2010-04-20 15:55:00,9.33,9.33,9.27,9.27,6760600.0,6.7952,6.7952,6.7515,6.7515,6760600.0
2010-04-21 09:30:00,9.27,9.28,9.2,9.2,1217400.0,6.7515,6.7588,6.7005,6.7005,1217400.0
2010-04-21 09:35:00,9.2,9.28,9.2,9.22,970800.0,6.7005,6.7588,6.7005,6.7151,970800.0
2010-04-21 09:40:00,9.23,9.25,9.18,9.2,1067000.0,6.7224,6.7369,6.6859,6.7005,1067000.0
2010-04-21 09:45:00,9.2,9.22,9.18,9.21,453800.0,6.7005,6.7151,6.6859,6.7078,453800.0
2010-04-21 09:50:00,9.21,9.23,9.21,9.22,242800.0,6.7078,6.7224,6.7078,6.7151,242800.0
2010-04-21 09:55:00,9.22,9.24,9.22,9.24,417600.0,6.7151,6.7296,6.7151,6.7296,417600.0
2010-04-21 10:00:00,9.24,9.24,9.23,9.24,206000.0,6.7296,6.7296,6.7224,6.7296,206000.0
2010-04-21 10:05:00,9.24,9.27,9.24,9.25,271600.0,6.7296,6.7515,6.7296,6.7369,271600.0
2010-04-21 10:10:00,9.24,9.26,9.24,9.26,203000.0,6.7296,6.7442,6.7296,6.7442,203000.0
2010-04-21 10:15:00,9.25,9.26,9.22,9.22,348400.0,6.7369,6.7442,6.7151,6.7151,348400.0
2010-04-21 10:20:00,9.22,9.24,9.22,9.24,176000.0,6.7151,6.7296,6.7151,6.7296,176000.0
2010-04-21 10:25:00,9.24,9.24,9.22,9.22,277200.0,6.7296,6.7296,6.7151,6.7151,277200.0
2010-04-21 10:30:00,9.22,9.24,9.21,9.23,483600.0,6.7151,6.7296,6.7078,6.7224,483600.0
2010-04-21 10:35:00,9.23,9.26,9.22,9.26,391400.0,6.7224,6.7442,6.7151,6.7442,391400.0
2010-04-21 10:40:00,9.26,9.28,9.26,9.27,334600.0,6.7442,6.7588,6.7442,6.7515,334600.0
2010-04-21 10:45:00,9.27,9.29,9.27,9.27,323600.0,6.7515,6.7661,6.7515,6.7515,323600.0
2010-04-21 10:50:00,9.27,9.29,9.26,9.29,190400.0,6.7515,6.7661,6.7442,6.7661,190400.0
2010-04-21 10:55:00,9.29,9.29,9.24,9.25,386200.0,6.7661,6.7661,6.7296,6.7369,386200.0
2010-04-21 11:00:00,9.25,9.27,9.24,9.26,868600.0,6.7369,6.7515,6.7296,6.7442,868600.0
2010-04-21 11:05:00,9.26,9.27,9.24,9.26,632200.0,6.7442,6.7515,6.7296,6.7442,632200.0
2010-04-21 11:10:00,9.26,9.26,9.24,9.26,270600.0,6.7442,6.7442,6.7296,6.7442,270600.0
2010-04-21 11:15:00,9.26,9.26,9.24,9.26,180600.0,6.7442,6.7442,6.7296,6.7442,180600.0
2010-04-21 11:20:00,9.26,9.27,9.25,9.25,279800.0,6.7442,6.7515,6.7369,6.7369,279800.0
2010-04-21 11:25:00,9.25,9.26,9.22,9.24,251000.0,6.7369,6.7442,6.7151,6.7296,251000.0
2010-04-21 11:30:00,9.24,9.24,9.21,9.22,285200.0,6.7296,6.7296,6.7078,6.7151,285200.0
2010-04-21 11:35:00,9.22,9.22,9.2,9.22,292800.0,6.7151,6.7151,6.7005,6.7151,292800.0
2010-04-21 11:40:00,9.22,9.22,9.21,9.22,266800.0,6.7151,6.7151,6.7078,6.7151,266800.0
2010-04-21 11:45:00,9.22,9.24,9.22,9.24,82200.0,6.7151,6.7296,6.7151,6.7296,82200.0
2010-04-21 11:50:00,9.24,9.24,9.22,9.23,220400.0,6.7296,6.7296,6.7151,6.7224,220400.0
2010-04-21 11:55:00,9.24,9.26,9.24,9.24,168000.0,6.7296,6.7442,6.7296,6.7296,168000.0
2010-04-21 12:00:00,9.25,9.26,9.24,9.26,57200.0,6.7369,6.7442,6.7296,6.7442,57200.0
2010-04-21 12:05:00,9.26,9.26,9.25,9.26,146200.0,6.7442,6.7442,6.7369,6.7442,146200.0
2010-04-21 12:10:00,9.26,9.27,9.25,9.26,214000.0,6.7442,6.7515,6.7369,6.7442,214000.0
2010-04-21 12:15:00,9.26,9.27,9.25,9.26,238200.0,6.7442,6.7515,6.7369,6.7442,238200.0
2010-04-21 12:20:00,9.26,9.27,9.25,9.27,182800.0,6.7442,6.7515,6.7369,6.7515,182800.0
2010-04-21 12:25:00,9.27,9.28,9.24,9.27,164600.0,6.7515,6.7588,6.7296,6.7515,164600.0
2010-04-21 12:30:00,9.27,9.29,9.27,9.29,65800.0,6.7515,6.7661,6.7515,6.7661,65800.0
2010-04-21 12:35:00,9.28,9.3,9.28,9.3,196400.0,6.7588,6.7733,6.7588,6.7733,196400.0
2010-04-21 12:40:00,9.29,9.31,9.29,9.3,295800.0,6.7661,6.7806,6.7661,6.7733,295800.0
2010-04-21 12:45:00,9.3,9.3,9.28,9.28,194400.0,6.7733,6.7733,6.7588,6.7588,194400.0
2010-04-21 12:50:00,9.28,9.29,9.27,9.28,295200.0,6.7588,6.7661,6.7515,6.7588,295200.0
2010-04-21 12:55:00,9.28,9.29,9.27,9.27,294800.0,6.7588,6.7661,6.7515,6.7515,294800.0
2010-04-21 13:00:00,9.27,9.28,9.27,9.28,394800.0,6.7515,6.7588,6.7515,6.7588,394800.0
2010-04-21 13:05:00,9.28,9.28,9.24,9.24,561400.0,6.7588,6.7588,6.7296,6.7296,561400.0
2010-04-21 13:10:00,9.25,9.26,9.24,9.25,181000.0,6.7369,6.7442,6.7296,6.7369,181000.0
2010-04-21 13:15:00,9.24,9.25,9.24,9.25,112200.0,6.7296,6.7369,6.7296,6.7369,112200.0
2010-04-21 13:20:00,9.25,9.25,9.24,9.24,237000.0,6.7369,6.7369,6.7296,6.7296,237000.0
2010-04-21 13:25:00,9.24,9.26,9.24,9.25,402200.0,6.7296,6.7442,6.7296,6.7369,402200.0
2010-04-21 13:30:00,9.25,9.26,9.24,9.24,702800.0,6.7369,6.7442,6.7296,6.7296,702800.0
2010-04-21 13:35:00,9.24,9.24,9.23,9.24,212200.0,6.7296,6.7296,6.7224,6.7296,212200.0
2010-04-21 13:40:00,9.24,9.24,9.22,9.24,182000.0,6.7296,6.7296,6.7151,6.7296,182000.0
2010-04-21 13:45:00,9.24,9.24,9.22,9.22,426000.0,6.7296,6.7296,6.7151,6.7151,426000.0
2010-04-21 13:50:00,9.22,9.24,9.22,9.24,375800.0,6.7151,6.7296,6.7151,6.7296,375800.0
2010-04-21 13:55:00,9.24,9.24,9.23,9.23,347600.0,6.7296,6.7296,6.7224,6.7224,347600.0
2010-04-21 14:00:00,9.23,9.24,9.22,9.22,210600.0,6.7224,6.7296,6.7151,6.7151,210600.0
2010-04-21 14:05:00,9.22,9.22,9.22,9.22,339800.0,6.7151,6.7151,6.7151,6.7151,339800.0
2010-04-21 14:10:00,9.22,9.22,9.21,9.22,221000.0,6.7151,6.7151,6.7078,6.7151,221000.0
2010-04-21 14:15:00,9.22,9.22,9.2,9.21,237600.0,6.7151,6.7151,6.7005,6.7078,237600.0
2010-04-21 14:20:00,9.21,9.22,9.2,9.21,162600.0,6.7078,6.7151,6.7005,6.7078,162600.0
2010-04-21 14:25:00,9.21,9.22,9.2,9.2,207200.0,6.7078,6.7151,6.7005,6.7005,207200.0
2010-04-21 14:30:00,9.2,9.22,9.2,9.21,408800.0,6.7005,6.7151,6.7005,6.7078,408800.0
2010-04-21 14:35:00,9.21,9.22,9.2,9.21,260400.0,6.7078,6.7151,6.7005,6.7078,260400.0
2010-04-21 14:40:00,9.21,9.22,9.21,9.22,134800.0,6.7078,6.7151,6.7078,6.7151,134800.0
2010-04-21 14:45:00,9.22,9.23,9.21,9.22,160600.0,6.7151,6.7224,6.7078,6.7151,160600.0
2010-04-21 14:50:00,9.23,9.23,9.21,9.22,347000.0,6.7224,6.7224,6.7078,6.7151,347000.0
2010-04-21 14:55:00,9.22,9.23,9.22,9.23,192600.0,6.7151,6.7224,6.7151,6.7224,192600.0
2010-04-21 15:00:00,9.22,9.24,9.22,9.22,212000.0,6.7151,6.7296,6.7151,6.7151,212000.0
2010-04-21 15:05:00,9.23,9.24,9.22,9.24,330600.0,6.7224,6.7296,6.7151,6.7296,330600.0
2010-04-21 15:10:00,9.24,9.24,9.22,9.24,332600.0,6.7296,6.7296,6.7151,6.7296,332600.0
2010-04-21 15:15:00,9.24,9.24,9.24,9.24,316400.0,6.7296,6.7296,6.7296,6.7296,316400.0
2010-04-21 15:20:00,9.24,9.24,9.22,9.22,387600.0,6.7296,6.7296,6.7151,6.7151,387600.0
2010-04-21 15:25:00,9.23,9.24,9.22,9.22,162600.0,6.7224,6.7296,6.7151,6.7151,162600.0
2010-04-21 15:30:00,9.23,9.24,9.22,9.24,276200.0,6.7224,6.7296,6.7151,6.7296,276200.0
2010-04-21 15:35:00,9.24,9.24,9.24,9.24,142200.0,6.7296,6.7296,6.7296,6.7296,142200.0
2010-04-21 15:40:00,9.24,9.26,9.24,9.26,619000.0,6.7296,6.7442,6.7296,6.7442,619000.0
2010-04-21 15:45:00,9.26,9.27,9.26,9.27,314400.0,6.7442,6.7515,6.7442,6.7515,314400.0
2010-04-21 15:50:00,9.27,9.28,9.26,9.28,1350800.0,6.7515,6.7588,6.7442,6.7588,1350800.0
2010-04-21 15:55:00,9.28,9.29,9.27,9.27,1225600.0,6.7588,6.7661,6.7515,6.7515,1225600.0
2010-04-22 09:30:00,9.21,9.22,9.13,9.2,786800.0,6.7078,6.7151,6.6495,6.7005,786800.0
2010-04-22 09:35:00,9.2,9.22,9.2,9.22,531000.0,6.7005,6.7151,6.7005,6.7151,531000.0
2010-04-22 09:40:00,9.21,9.22,9.2,9.21,359400.0,6.7078,6.7151,6.7005,6.7078,359400.0
2010-04-22 09:45:00,9.21,9.21,9.2,9.21,420000.0,6.7078,6.7078,6.7005,6.7078,420000.0
2010-04-22 09:50:00,9.21,9.23,9.21,9.23,357200.0,6.7078,6.7224,6.7078,6.7224,357200.0
2010-04-22 09:55:00,9.23,9.26,9.22,9.24,349000.0,6.7224,6.7442,6.7151,6.7296,349000.0
2010-04-22 10:00:00,9.24,9.24,9.21,9.23,437800.0,6.7296,6.7296,6.7078,6.7224,437800.0
2010-04-22 10:05:00,9.24,9.26,9.23,9.23,271800.0,6.7296,6.7442,6.7224,6.7224,271800.0
2010-04-22 10:10:00,9.23,9.24,9.22,9.23,328800.0,6.7224,6.7296,6.7151,6.7224,328800.0
2010-04-22 10:15:00,9.23,9.24,9.22,9.23,320600.0,6.7224,6.7296,6.7151,6.7224,320600.0
2010-04-22 10:20:00,9.23,9.24,9.22,9.24,368600.0,6.7224,6.7296,6.7151,6.7296,368600.0
2010-04-22 10:25:00,9.23,9.29,9.23,9.27,558600.0,6.7224,6.7661,6.7224,6.7515,558600.0
2010-04-22 10:30:00,9.26,9.3,9.23,9.3,692200.0,6.7442,6.7733,6.7224,6.7733,692200.0
2010-04-22 10:35:00,9.3,9.32,9.28,9.31,728600.0,6.7733,6.7879,6.7588,6.7806,728600.0
2010-04-22 10:40:00,9.31,9.35,9.31,9.35,416800.0,6.7806,6.8098,6.7806,6.8098,416800.0
2010-04-22 10:45:00,9.35,9.36,9.31,9.31,492800.0,6.8098,6.817,6.7806,6.7806,492800.0
2010-04-22 10:50:00,9.32,9.33,9.3,9.31,308800.0,6.7879,6.7952,6.7733,6.7806,308800.0
2010-04-22 10:55:00,9.31,9.32,9.3,9.3,268600.0,6.7806,6.7879,6.7733,6.7733,268600.0
2010-04-22 11:00:00,9.3,9.33,9.3,9.32,193600.0,6.7733,6.7952,6.7733,6.7879,193600.0
2010-04-22 11:05:00,9.31,9.34,9.31,9.34,262400.0,6.7806,6.8025,6.7806,6.8025,262400.0
2010-04-22 11:10:00,9.34,9.34,9.33,9.34,92400.0,6.8025,6.8025,6.7952,6.8025,92400.0
2010-04-22 11:15:00,9.34,9.34,9.31,9.31,320800.0,6.8025,6.8025,6.7806,6.7806,320800.0
2010-04-22 11:20:00,9.31,9.32,9.3,9.31,199400.0,6.7806,6.7879,6.7733,6.7806,199400.0
2010-04-22 11:25:00,9.31,9.31,9.3,9.31,193200.0,6.7806,6.7806,6.7733,6.7806,193200.0
2010-04-22 11:30:00,9.31,9.31,9.28,9.29,307600.0,6.7806,6.7806,6.7588,6.7661,307600.0
2010-04-22 11:35:00,9.3,9.3,9.28,9.3,450400.0,6.7733,6.7733,6.7588,6.7733,450400.0
2010-04-22 11:40:00,9.3,9.31,9.3,9.3,115000.0,6.7733,6.7806,6.7733,6.7733,115000.0
2010-04-22 11:45:00,9.3,9.31,9.28,9.29,303400.0,6.7733,6.7806,6.7588,6.7661,303400.0
2010-04-22 11:50:00,9.29,9.3,9.28,9.3,136400.0,6.7661,6.7733,6.7588,6.7733,136400.0
2010-04-22 11:55:00,9.3,9.31,9.3,9.3,119200.0,6.7733,6.7806,6.7733,6.7733,119200.0
2010-04-22 12:00:00,9.3,9.31,9.29,9.3,94400.0,6.7733,6.7806,6.7661,6.7733,94400.0
2010-04-22 12:05:00,9.3,9.32,9.3,9.3,326000.0,6.7733,6.7879,6.7733,6.7733,326000.0
2010-04-22 12:10:00,9.3,9.31,9.3,9.3,76200.0,6.7733,6.7806,6.7733,6.7733,76200.0
2010-04-22 12:15:00,9.3,9.31,9.29,9.29,158400.0,6.7733,6.7806,6.7661,6.7661,158400.0
2010-04-22 12:20:00,9.29,9.31,9.29,9.31,263800.0,6.7661,6.7806,6.7661,6.7806,263800.0
2010-04-22 12:25:00,9.31,9.31,9.3,9.31,167600.0,6.7806,6.7806,6.7733,6.7806,167600.0
2010-04-22 12:30:00,9.31,9.31,9.3,9.3,154800.0,6.7806,6.7806,6.7733,6.7733,154800.0
2010-04-22 12:35:00,9.3,9.32,9.3,9.31,167600.0,6.7733,6.7879,6.7733,6.7806,167600.0
2010-04-22 12:40:00,9.31,9.31,9.31,9.31,31200.0,6.7806,6.7806,6.7806,6.7806,31200.0
2010-04-22 12:45:00,9.31,9.32,9.31,9.31,187600.0,6.7806,6.7879,6.7806,6.7806,187600.0
2010-04-22 12:50:00,9.31,9.32,9.31,9.32,73800.0,6.7806,6.7879,6.7806,6.7879,73800.0
2010-04-22 12:55:00,9.32,9.33,9.31,9.33,151600.0,6.7879,6.7952,6.7806,6.7952,151600.0
2010-04-22 13:00:00,9.33,9.36,9.32,9.34,303800.0,6.7952,6.817,6.7879,6.8025,303800.0
2010-04-22 13:05:00,9.34,9.36,9.34,9.36,272000.0,6.8025,6.817,6.8025,6.817,272000.0
2010-04-22 13:10:00,9.36,9.38,9.35,9.37,230800.0,6.817,6.8316,6.8098,6.8243,230800.0
2010-04-22 13:15:00,9.37,9.38,9.36,9.37,257400.0,6.8243,6.8316,6.817,6.8243,257400.0
2010-04-22 13:20:00,9.38,9.39,9.37,9.37,341600.0,6.8316,6.8389,6.8243,6.8243,341600.0
2010-04-22 13:25:00,9.37,9.38,9.36,9.37,254200.0,6.8243,6.8316,6.817,6.8243,254200.0
2010-04-22 13:30:00,9.37,9.37,9.36,9.37,68600.0,6.8243,6.8243,6.817,6.8243,68600.0
2010-04-22 13:35:00,9.37,9.37,9.36,9.37,86600.0,6.8243,6.8243,6.817,6.8243,86600.0
2010-04-22 13:40:00,9.37,9.38,9.36,9.37,409200.0,6.8243,6.8316,6.817,6.8243,409200.0
2010-04-22 13:45:00,9.37,9.38,9.36,9.38,873200.0,6.8243,6.8316,6.817,6.8316,873200.0
2010-04-22 13:50:00,9.38,9.38,9.36,9.38,1006600.0,6.8316,6.8316,6.817,6.8316,1006600.0
2010-04-22 13:55:00,9.38,9.4,9.38,9.4,211200.0,6.8316,6.8462,6.8316,6.8462,211200.0
2010-04-22 14:00:00,9.4,9.4,9.38,9.38,514800.0,6.8462,6.8462,6.8316,6.8316,514800.0
2010-04-22 14:05:00,9.38,9.38,9.37,9.38,164600.0,6.8316,6.8316,6.8243,6.8316,164600.0
2010-04-22 14:10:00,9.38,9.39,9.37,9.38,303200.0,6.8316,6.8389,6.8243,6.8316,303200.0
2010-04-22 14:15:00,9.38,9.39,9.38,9.38,266400.0,6.8316,6.8389,6.8316,6.8316,266400.0
2010-04-22 14:20:00,9.38,9.38,9.38,9.38,280400.0,6.8316,6.8316,6.8316,6.8316,280400.0
2010-04-22 14:25:00,9.38,9.4,9.38,9.4,244800.0,6.8316,6.8462,6.8316,6.8462,244800.0
2010-04-22 14:30:00,9.4,9.4,9.38,9.4,233600.0,6.8462,6.8462,6.8316,6.8462,233600.0
2010-04-22 14:35:00,9.4,9.4,9.39,9.39,241200.0,6.8462,6.8462,6.8389,6.8389,241200.0
2010-04-22 14:40:00,9.39,9.4,9.38,9.38,143600.0,6.8389,6.8462,6.8316,6.8316,143600.0
2010-04-22 14:45:00,9.38,9.4,9.38,9.38,279400.0,6.8316,6.8462,6.8316,6.8316,279400.0
2010-04-22 14:50:00,9.38,9.38,9.36,9.38,316600.0,6.8316,6.8316,6.817,6.8316,316600.0
2010-04-22 14:55:00,9.38,9.4,9.38,9.38,344000.0,6.8316,6.8462,6.8316,6.8316,344000.0
2010-04-22 15:00:00,9.38,9.39,9.38,9.38,337600.0,6.8316,6.8389,6.8316,6.8316,337600.0
2010-04-22 15:05:00,9.38,9.39,9.37,9.38,261000.0,6.8316,6.8389,6.8243,6.8316,261000.0
2010-04-22 15:10:00,9.38,9.38,9.37,9.38,223400.0,6.8316,6.8316,6.8243,6.8316,223400.0
2010-04-22 15:15:00,9.38,9.4,9.38,9.4,438600.0,6.8316,6.8462,6.8316,6.8462,438600.0
2010-04-22 15:20:00,9.39,9.42,9.39,9.41,368800.0,6.8389,6.8607,6.8389,6.8534,368800.0
2010-04-22 15:25:00,9.42,9.42,9.4,9.42,242800.0,6.8607,6.8607,6.8462,6.8607,242800.0
2010-04-22 15:30:00,9.42,9.43,9.4,9.4,569400.0,6.8607,6.868,6.8462,6.8462,569400.0
2010-04-22 15:35:00,9.41,9.41,9.4,9.4,520000.0,6.8534,6.8534,6.8462,6.8462,520000.0
2010-04-22 15:40:00,9.4,9.43,9.4,9.42,491000.0,6.8462,6.868,6.8462,6.8607,491000.0
2010-04-22 15:45:00,9.43,9.45,9.42,9.44,1051200.0,6.868,6.8826,6.8607,6.8753,1051200.0
2010-04-22 15:50:00,9.44,9.45,9.42,9.42,1440000.0,6.8753,6.8826,6.8607,6.8607,1440000.0
2010-04-22 15:55:00,9.42,9.43,9.4,9.4,2057200.0,6.8607,6.868,6.8462,6.8462,2057200.0
2010-04-23 09:30:00,9.36,9.44,9.33,9.38,801000.0,6.817,6.8753,6.7952,6.8316,801000.0
2010-04-23 09:35:00,9.38,9.4,9.36,9.37,661000.0,6.8316,6.8462,6.817,6.8243,661000.0
2010-04-23 09:40:00,9.37,9.38,9.33,9.33,816800.0,6.8243,6.8316,6.7952,6.7952,816800.0
2010-04-23 09:45:00,9.33,9.36,9.33,9.36,325200.0,6.7952,6.817,6.7952,6.817,325200.0
2010-04-23 09:50:00,9.36,9.37,9.35,9.36,263600.0,6.817,6.8243,6.8098,6.817,263600.0
2010-04-23 09:55:00,9.36,9.37,9.33,9.34,285400.0,6.817,6.8243,6.7952,6.8025,285400.0
2010-04-23 10:00:00,9.34,9.38,9.34,9.37,760600.0,6.8025,6.8316,6.8025,6.8243,760600.0
2010-04-23 10:05:00,9.37,9.4,9.37,9.4,544400.0,6.8243,6.8462,6.8243,6.8462,544400.0
2010-04-23 10:10:00,9.4,9.42,9.38,9.38,510400.0,6.8462,6.8607,6.8316,6.8316,510400.0
2010-04-23 10:15:00,9.38,9.38,9.36,9.36,334200.0,6.8316,6.8316,6.817,6.817,334200.0
2010-04-23 10:20:00,9.36,9.38,9.35,9.38,396400.0,6.817,6.8316,6.8098,6.8316,396400.0
2010-04-23 10:25:00,9.38,9.39,9.36,9.36,259800.0,6.8316,6.8389,6.817,6.817,259800.0
2010-04-23 10:30:00,9.36,9.37,9.34,9.35,509000.0,6.817,6.8243,6.8025,6.8098,509000.0
2010-04-23 10:35:00,9.35,9.38,9.34,9.37,268600.0,6.8098,6.8316,6.8025,6.8243,268600.0
2010-04-23 10:40:00,9.37,9.4,9.37,9.38,298200.0,6.8243,6.8462,6.8243,6.8316,298200.0
2010-04-23 10:45:00,9.38,9.39,9.36,9.36,495000.0,6.8316,6.8389,6.817,6.817,495000.0
2010-04-23 10:50:00,9.36,9.38,9.35,9.37,436000.0,6.817,6.8316,6.8098,6.8243,436000.0
2010-04-23 10:55:00,9.36,9.37,9.32,9.34,349600.0,6.817,6.8243,6.7879,6.8025,349600.0
2010-04-23 11:00:00,9.34,9.35,9.31,9.33,451200.0,6.8025,6.8098,6.7806,6.7952,451200.0
2010-04-23 11:05:00,9.33,9.34,9.31,9.34,248800.0,6.7952,6.8025,6.7806,6.8025,248800.0
2010-04-23 11:10:00,9.34,9.35,9.33,9.34,258600.0,6.8025,6.8098,6.7952,6.8025,258600.0
2010-04-23 11:15:00,9.34,9.35,9.34,9.34,210200.0,6.8025,6.8098,6.8025,6.8025,210200.0
2010-04-23 11:20:00,9.34,9.35,9.33,9.33,196600.0,6.8025,6.8098,6.7952,6.7952,196600.0
2010-04-23 11:25:00,9.34,9.34,9.31,9.32,323800.0,6.8025,6.8025,6.7806,6.7879,323800.0
2010-04-23 11:30:00,9.32,9.33,9.31,9.31,373600.0,6.7879,6.7952,6.7806,6.7806,373600.0
2010-04-23 11:35:00,9.31,9.34,9.31,9.34,316800.0,6.7806,6.8025,6.7806,6.8025,316800.0
2010-04-23 11:40:00,9.34,9.34,9.33,9.34,119000.0,6.8025,6.8025,6.7952,6.8025,119000.0
2010-04-23 11:45:00,9.34,9.35,9.34,9.34,123800.0,6.8025,6.8098,6.8025,6.8025,123800.0
2010-04-23 11:50:00,9.34,9.34,9.31,9.32,281000.0,6.8025,6.8025,6.7806,6.7879,281000.0
2010-04-23 11:55:00,9.31,9.33,9.31,9.32,130800.0,6.7806,6.7952,6.7806,6.7879,130800.0
2010-04-23 12:00:00,9.32,9.33,9.32,9.33,301800.0,6.7879,6.7952,6.7879,6.7952,301800.0
2010-04-23 12:05:00,9.32,9.33,9.31,9.33,240800.0,6.7879,6.7952,6.7806,6.7952,240800.0
2010-04-23 12:10:00,9.32,9.34,9.31,9.34,238000.0,6.7879,6.8025,6.7806,6.8025,238000.0
2010-04-23 12:15:00,9.34,9.35,9.34,9.34,146800.0,6.8025,6.8098,6.8025,6.8025,146800.0
2010-04-23 12:20:00,9.34,9.35,9.34,9.34,205600.0,6.8025,6.8098,6.8025,6.8025,205600.0
2010-04-23 12:25:00,9.34,9.35,9.34,9.35,89600.0,6.8025,6.8098,6.8025,6.8098,89600.0
2010-04-23 12:30:00,9.35,9.35,9.34,9.34,348200.0,6.8098,6.8098,6.8025,6.8025,348200.0
2010-04-23 12:35:00,9.34,9.35,9.34,9.35,89000.0,6.8025,6.8098,6.8025,6.8098,89000.0
2010-04-23 12:40:00,9.35,9.35,9.34,9.35,69400.0,6.8098,6.8098,6.8025,6.8098,69400.0
2010-04-23 12:45:00,9.35,9.35,9.35,9.35,68400.0,6.8098,6.8098,6.8098,6.8098,68400.0
2010-04-23 12:50:00,9.35,9.36,9.35,9.36,65200.0,6.8098,6.817,6.8098,6.817,65200.0
2010-04-23 12:55:00,9.35,9.39,9.35,9.38,222200.0,6.8098,6.8389,6.8098,6.8316,222200.0
2010-04-23 13:00:00,9.38,9.38,9.36,9.36,197600.0,6.8316,6.8316,6.817,6.817,197600.0
2010-04-23 13:05:00,9.37,9.38,9.36,9.37,946600.0,6.8243,6.8316,6.817,6.8243,946600.0
2010-04-23 13:10:00,9.37,9.4,9.37,9.38,357200.0,6.8243,6.8462,6.8243,6.8316,357200.0
2010-04-23 13:15:00,9.38,9.39,9.38,9.38,283000.0,6.8316,6.8389,6.8316,6.8316,283000.0
2010-04-23 13:20:00,9.38,9.38,9.38,9.38,251000.0,6.8316,6.8316,6.8316,6.8316,251000.0
2010-04-23 13:25:00,9.38,9.4,9.38,9.4,167000.0,6.8316,6.8462,6.8316,6.8462,167000.0
2010-04-23 13:30:00,9.39,9.4,9.39,9.39,225800.0,6.8389,6.8462,6.8389,6.8389,225800.0
2010-04-23 13:35:00,9.39,9.4,9.38,9.4,106800.0,6.8389,6.8462,6.8316,6.8462,106800.0
2010-04-23 13:40:00,9.4,9.4,9.38,9.38,304800.0,6.8462,6.8462,6.8316,6.8316,304800.0
2010-04-23 13:45:00,9.38,9.42,9.38,9.41,427000.0,6.8316,6.8607,6.8316,6.8534,427000.0
2010-04-23 13:50:00,9.4,9.41,9.4,9.41,223800.0,6.8462,6.8534,6.8462,6.8534,223800.0
2010-04-23 13:55:00,9.41,9.42,9.4,9.4,136200.0,6.8534,6.8607,6.8462,6.8462,136200.0
2010-04-23 14:00:00,9.4,9.4,9.39,9.4,115800.0,6.8462,6.8462,6.8389,6.8462,115800.0
2010-04-23 14:05:00,9.4,9.41,9.4,9.4,133000.0,6.8462,6.8534,6.8462,6.8462,133000.0
2010-04-23 14:10:00,9.4,9.42,9.4,9.42,738600.0,6.8462,6.8607,6.8462,6.8607,738600.0
2010-04-23 14:15:00,9.43,9.43,9.42,9.43,230200.0,6.868,6.868,6.8607,6.868,230200.0
2010-04-23 14:20:00,9.43,9.44,9.42,9.44,337600.0,6.868,6.8753,6.8607,6.8753,337600.0
2010-04-23 14:25:00,9.44,9.44,9.44,9.44,158200.0,6.8753,6.8753,6.8753,6.8753,158200.0
2010-04-23 14:30:00,9.44,9.44,9.43,9.43,408400.0,6.8753,6.8753,6.868,6.868,408400.0
2010-04-23 14:35:00,9.43,9.44,9.42,9.43,642800.0,6.868,6.8753,6.8607,6.868,642800.0
2010-04-23 14:40:00,9.44,9.44,9.43,9.43,328800.0,6.8753,6.8753,6.868,6.868,328800.0
2010-04-23 14:45:00,9.43,9.44,9.43,9.44,401000.0,6.868,6.8753,6.868,6.8753,401000.0
2010-04-23 14:50:00,9.44,9.47,9.44,9.47,675600.0,6.8753,6.8971,6.8753,6.8971,675600.0
2010-04-23 14:55:00,9.47,9.48,9.47,9.47,550000.0,6.8971,6.9044,6.8971,6.8971,550000.0
2010-04-23 15:00:00,9.48,9.48,9.47,9.47,190600.0,6.9044,6.9044,6.8971,6.8971,190600.0
2010-04-23 15:05:00,9.47,9.47,9.46,9.47,245000.0,6.8971,6.8971,6.8899,6.8971,245000.0
2010-04-23 15:10:00,9.47,9.47,9.46,9.47,72800.0,6.8971,6.8971,6.8899,6.8971,72800.0
2010-04-23 15:15:00,9.46,9.48,9.46,9.47,297400.0,6.8899,6.9044,6.8899,6.8971,297400.0
2010-04-23 15:20:00,9.47,9.48,9.47,9.47,410200.0,6.8971,6.9044,6.8971,6.8971,410200.0
2010-04-23 15:25:00,9.47,9.47,9.47,9.47,113000.0,6.8971,6.8971,6.8971,6.8971,113000.0
2010-04-23 15:30:00,9.47,9.47,9.47,9.47,143600.0,6.8971,6.8971,6.8971,6.8971,143600.0
2010-04-23 15:35:00,9.47,9.48,9.47,9.48,265400.0,6.8971,6.9044,6.8971,6.9044,265400.0
2010-04-23 15:40:00,9.48,9.49,9.46,9.46,493800.0,6.9044,6.9117,6.8899,6.8899,493800.0
2010-04-23 15:45:00,9.46,9.47,9.46,9.47,524600.0,6.8899,6.8971,6.8899,6.8971,524600.0
2010-04-23 15:50:00,9.47,9.49,9.47,9.49,908400.0,6.8971,6.9117,6.8971,6.9117,908400.0
2010-04-23 15:55:00,9.49,9.49,9.47,9.47,1417000.0,6.9117,6.9117,6.8971,6.8971,1417000.0
2010-04-26 09:30:00,9.44,9.47,9.41,9.47,429800.0,6.8753,6.8971,6.8534,6.8971,429800.0
2010-04-26 09:35:00,9.47,9.5,9.47,9.49,687800.0,6.8971,6.919,6.8971,6.9117,687800.0
2010-04-26 09:40:00,9.5,9.54,9.49,9.52,578800.0,6.919,6.9481,6.9117,6.9336,578800.0
2010-04-26 09:45:00,9.51,9.52,9.47,9.51,664200.0,6.9263,6.9336,6.8971,6.9263,664200.0
2010-04-26 09:50:00,9.5,9.53,9.49,9.52,258200.0,6.919,6.9408,6.9117,6.9336,258200.0
2010-04-26 09:55:00,9.52,9.53,9.49,9.49,436600.0,6.9336,6.9408,6.9117,6.9117,436600.0
2010-04-26 10:00:00,9.5,9.51,9.49,9.49,469600.0,6.919,6.9263,6.9117,6.9117,469600.0
2010-04-26 10:05:00,9.49,9.53,9.49,9.52,381200.0,6.9117,6.9408,6.9117,6.9336,381200.0
2010-04-26 10:10:00,9.52,9.54,9.51,9.53,401800.0,6.9336,6.9481,6.9263,6.9408,401800.0
2010-04-26 10:15:00,9.53,9.54,9.49,9.49,684200.0,6.9408,6.9481,6.9117,6.9117,684200.0
2010-04-26 10:20:00,9.5,9.55,9.49,9.53,654600.0,6.919,6.9554,6.9117,6.9408,654600.0
2010-04-26 10:25:00,9.53,9.55,9.53,9.55,1475000.0,6.9408,6.9554,6.9408,6.9554,1475000.0
2010-04-26 10:30:00,9.55,9.58,9.54,9.56,1026000.0,6.9554,6.9773,6.9481,6.9627,1026000.0
2010-04-26 10:35:00,9.56,9.57,9.52,9.53,685200.0,6.9627,6.97,6.9336,6.9408,685200.0
2010-04-26 10:40:00,9.53,9.54,9.52,9.54,477200.0,6.9408,6.9481,6.9336,6.9481,477200.0
2010-04-26 10:45:00,9.54,9.54,9.51,9.52,291800.0,6.9481,6.9481,6.9263,6.9336,291800.0
2010-04-26 10:50:00,9.52,9.53,9.5,9.5,377600.0,6.9336,6.9408,6.919,6.919,377600.0
2010-04-26 10:55:00,9.5,9.51,9.49,9.49,363000.0,6.919,6.9263,6.9117,6.9117,363000.0
2010-04-26 11:00:00,9.49,9.52,9.49,9.52,397800.0,6.9117,6.9336,6.9117,6.9336,397800.0
2010-04-26 11:05:00,9.52,9.52,9.5,9.5,99000.0,6.9336,6.9336,6.919,6.919,99000.0
2010-04-26 11:10:00,9.5,9.52,9.5,9.51,243200.0,6.919,6.9336,6.919,6.9263,243200.0
2010-04-26 11:15:00,9.51,9.51,9.49,9.49,276000.0,6.9263,6.9263,6.9117,6.9117,276000.0
2010-04-26 11:20:00,9.49,9.49,9.47,9.47,287400.0,6.9117,6.9117,6.8971,6.8971,287400.0
2010-04-26 11:25:00,9.47,9.47,9.46,9.46,251800.0,6.8971,6.8971,6.8899,6.8899,251800.0
2010-04-26 11:30:00,9.46,9.48,9.46,9.47,241000.0,6.8899,6.9044,6.8899,6.8971,241000.0
2010-04-26 11:35:00,9.47,9.49,9.47,9.49,116600.0,6.8971,6.9117,6.8971,6.9117,116600.0
2010-04-26 11:40:00,9.49,9.49,9.48,9.49,134200.0,6.9117,6.9117,6.9044,6.9117,134200.0
2010-04-26 11:45:00,9.49,9.49,9.47,9.48,270000.0,6.9117,6.9117,6.8971,6.9044,270000.0
2010-04-26 11:50:00,9.48,9.49,9.47,9.47,86400.0,6.9044,6.9117,6.8971,6.8971,86400.0
2010-04-26 11:55:00,9.47,9.48,9.47,9.47,296800.0,6.8971,6.9044,6.8971,6.8971,296800.0
2010-04-26 12:00:00,9.47,9.49,9.47,9.49,345600.0,6.8971,6.9117,6.8971,6.9117,345600.0
2010-04-26 12:05:00,9.49,9.5,9.49,9.49,178000.0,6.9117,6.919,6.9117,6.9117,178000.0
2010-04-26 12:10:00,9.49,9.53,9.49,9.53,360200.0,6.9117,6.9408,6.9117,6.9408,360200.0
2010-04-26 12:15:00,9.53,9.55,9.52,9.54,447000.0,6.9408,6.9554,6.9336,6.9481,447000.0
2010-04-26 12:20:00,9.54,9.55,9.53,9.54,725800.0,6.9481,6.9554,6.9408,6.9481,725800.0
2010-04-26 12:25:00,9.54,9.54,9.53,9.54,1272600.0,6.9481,6.9481,6.9408,6.9481,1272600.0
2010-04-26 12:30:00,9.54,9.55,9.53,9.54,313800.0,6.9481,6.9554,6.9408,6.9481,313800.0
2010-04-26 12:35:00,9.54,9.55,9.53,9.53,705600.0,6.9481,6.9554,6.9408,6.9408,705600.0
2010-04-26 12:40:00,9.53,9.54,9.52,9.53,217600.0,6.9408,6.9481,6.9336,6.9408,217600.0
2010-04-26 12:45:00,9.53,9.53,9.51,9.53,261400.0,6.9408,6.9408,6.9263,6.9408,261400.0
2010-04-26 12:50:00,9.53,9.54,9.53,9.53,63000.0,6.9408,6.9481,6.9408,6.9408,63000.0
2010-04-26 12:55:00,9.54,9.55,9.53,9.54,176000.0,6.9481,6.9554,6.9408,6.9481,176000.0
2010-04-26 13:00:00,9.54,9.54,9.53,9.53,103800.0,6.9481,6.9481,6.9408,6.9408,103800.0
2010-04-26 13:05:00,9.53,9.54,9.53,9.53,426400.0,6.9408,6.9481,6.9408,6.9408,426400.0
2010-04-26 13:10:00,9.53,9.54,9.53,9.53,421800.0,6.9408,6.9481,6.9408,6.9408,421800.0
2010-04-26 13:15:00,9.53,9.55,9.53,9.54,169800.0,6.9408,6.9554,6.9408,6.9481,169800.0
2010-04-26 13:20:00,9.54,9.55,9.54,9.54,76200.0,6.9481,6.9554,6.9481,6.9481,76200.0
2010-04-26 13:25:00,9.54,9.55,9.53,9.53,227600.0,6.9481,6.9554,6.9408,6.9408,227600.0
2010-04-26 13:30:00,9.53,9.55,9.53,9.54,307200.0,6.9408,6.9554,6.9408,6.9481,307200.0
2010-04-26 13:35:00,9.54,9.56,9.54,9.55,356200.0,6.9481,6.9627,6.9481,6.9554,356200.0
2010-04-26 13:40:00,9.55,9.56,9.53,9.54,368400.0,6.9554,6.9627,6.9408,6.9481,368400.0
2010-04-26 13:45:00,9.54,9.54,9.53,9.54,123400.0,6.9481,6.9481,6.9408,6.9481,123400.0
2010-04-26 13:50:00,9.54,9.55,9.53,9.54,306600.0,6.9481,6.9554,6.9408,6.9481,306600.0
2010-04-26 13:55:00,9.54,9.56,9.54,9.55,277600.0,6.9481,6.9627,6.9481,6.9554,277600.0
2010-04-26 14:00:00,9.55,9.56,9.54,9.54,747000.0,6.9554,6.9627,6.9481,6.9481,747000.0
2010-04-26 14:05:00,9.54,9.55,9.54,9.54,341400.0,6.9481,6.9554,6.9481,6.9481,341400.0
2010-04-26 14:10:00,9.54,9.57,9.54,9.57,499400.0,6.9481,6.97,6.9481,6.97,499400.0
2010-04-26 14:15:00,9.56,9.59,9.56,9.56,230800.0,6.9627,6.9845,6.9627,6.9627,230800.0
2010-04-26 14:20:00,9.56,9.57,9.56,9.56,210000.0,6.9627,6.97,6.9627,6.9627,210000.0
2010-04-26 14:25:00,9.56,9.57,9.56,9.57,474600.0,6.9627,6.97,6.9627,6.97,474600.0
2010-04-26 14:30:00,9.57,9.57,9.56,9.57,45000.0,6.97,6.97,6.9627,6.97,45000.0
2010-04-26 14:35:00,9.57,9.58,9.54,9.55,1392000.0,6.97,6.9773,6.9481,6.9554,1392000.0
2010-04-26 14:40:00,9.54,9.56,9.54,9.56,965000.0,6.9481,6.9627,6.9481,6.9627,965000.0
2010-04-26 14:45:00,9.57,9.59,9.56,9.58,936200.0,6.97,6.9845,6.9627,6.9773,936200.0
2010-04-26 14:50:00,9.58,9.59,9.58,9.59,194000.0,6.9773,6.9845,6.9773,6.9845,194000.0
2010-04-26 14:55:00,9.58,9.6,9.58,9.58,766600.0,6.9773,6.9918,6.9773,6.9773,766600.0
2010-04-26 15:00:00,9.58,9.58,9.56,9.56,213600.0,6.9773,6.9773,6.9627,6.9627,213600.0
2010-04-26 15:05:00,9.56,9.57,9.56,9.56,446800.0,6.9627,6.97,6.9627,6.9627,446800.0
2010-04-26 15:10:00,9.56,9.58,9.56,9.56,549800.0,6.9627,6.9773,6.9627,6.9627,549800.0
2010-04-26 15:15:00,9.56,9.58,9.56,9.56,711400.0,6.9627,6.9773,6.9627,6.9627,711400.0
2010-04-26 15:20:00,9.56,9.58,9.56,9.58,402000.0,6.9627,6.9773,6.9627,6.9773,402000.0
2010-04-26 15:25:00,9.58,9.59,9.56,9.58,598600.0,6.9773,6.9845,6.9627,6.9773,598600.0
2010-04-26 15:30:00,9.58,9.59,9.57,9.58,520400.0,6.9773,6.9845,6.97,6.9773,520400.0
2010-04-26 15:35:00,9.58,9.58,9.56,9.56,369200.0,6.9773,6.9773,6.9627,6.9627,369200.0
2010-04-26 15:40:00,9.56,9.56,9.55,9.56,296200.0,6.9627,6.9627,6.9554,6.9627,296200.0
2010-04-26 15:45:00,9.56,9.56,9.54,9.55,718800.0,6.9627,6.9627,6.9481,6.9554,718800.0
2010-04-26 15:50:00,9.55,9.56,9.55,9.56,609200.0,6.9554,6.9627,6.9554,6.9627,609200.0
2010-04-26 15:55:00,9.56,9.56,9.55,9.55,1036000.0,6.9627,6.9627,6.9554,6.9554,1036000.0
2010-04-27 09:30:00,9.49,9.56,9.49,9.51,1206600.0,6.9117,6.9627,6.9117,6.9263,1206600.0
2010-04-27 09:35:00,9.51,9.52,9.49,9.49,691000.0,6.9263,6.9336,6.9117,6.9117,691000.0
2010-04-27 09:40:00,9.49,9.51,9.47,9.48,745000.0,6.9117,6.9263,6.8971,6.9044,745000.0
2010-04-27 09:45:00,9.49,9.49,9.47,9.48,771200.0,6.9117,6.9117,6.8971,6.9044,771200.0
2010-04-27 09:50:00,9.48,9.49,9.43,9.43,419000.0,6.9044,6.9117,6.868,6.868,419000.0
2010-04-27 09:55:00,9.44,9.49,9.43,9.45,724600.0,6.8753,6.9117,6.868,6.8826,724600.0
2010-04-27 10:00:00,9.45,9.47,9.43,9.44,1523600.0,6.8826,6.8971,6.868,6.8753,1523600.0
2010-04-27 10:05:00,9.44,9.46,9.42,9.42,681400.0,6.8753,6.8899,6.8607,6.8607,681400.0
2010-04-27 10:10:00,9.43,9.44,9.42,9.44,302800.0,6.868,6.8753,6.8607,6.8753,302800.0
2010-04-27 10:15:00,9.44,9.45,9.43,9.45,293800.0,6.8753,6.8826,6.868,6.8826,293800.0
2010-04-27 10:20:00,9.45,9.45,9.44,9.45,310200.0,6.8826,6.8826,6.8753,6.8826,310200.0
2010-04-27 10:25:00,9.45,9.46,9.43,9.43,676200.0,6.8826,6.8899,6.868,6.868,676200.0
2010-04-27 10:30:00,9.44,9.45,9.42,9.45,466800.0,6.8753,6.8826,6.8607,6.8826,466800.0
2010-04-27 10:35:00,9.45,9.46,9.45,9.46,326200.0,6.8826,6.8899,6.8826,6.8899,326200.0
2010-04-27 10:40:00,9.46,9.46,9.44,9.44,530600.0,6.8899,6.8899,6.8753,6.8753,530600.0
2010-04-27 10:45:00,9.44,9.46,9.42,9.44,539600.0,6.8753,6.8899,6.8607,6.8753,539600.0
2010-04-27 10:50:00,9.44,9.44,9.4,9.42,594200.0,6.8753,6.8753,6.8462,6.8607,594200.0
2010-04-27 10:55:00,9.42,9.44,9.4,9.43,860000.0,6.8607,6.8753,6.8462,6.868,860000.0
2010-04-27 11:00:00,9.43,9.44,9.41,9.43,279000.0,6.868,6.8753,6.8534,6.868,279000.0
2010-04-27 11:05:00,9.44,9.44,9.38,9.38,679200.0,6.8753,6.8753,6.8316,6.8316,679200.0
2010-04-27 11:10:00,9.38,9.38,9.35,9.36,703600.0,6.8316,6.8316,6.8098,6.817,703600.0
2010-04-27 11:15:00,9.36,9.36,9.35,9.36,780400.0,6.817,6.817,6.8098,6.817,780400.0
2010-04-27 11:20:00,9.36,9.37,9.33,9.33,790800.0,6.817,6.8243,6.7952,6.7952,790800.0
2010-04-27 11:25:00,9.33,9.34,9.3,9.31,1085400.0,6.7952,6.8025,6.7733,6.7806,1085400.0
2010-04-27 11:30:00,9.31,9.32,9.27,9.31,1225000.0,6.7806,6.7879,6.7515,6.7806,1225000.0
2010-04-27 11:35:00,9.32,9.32,9.26,9.28,806400.0,6.7879,6.7879,6.7442,6.7588,806400.0
2010-04-27 11:40:00,9.28,9.3,9.27,9.3,1286000.0,6.7588,6.7733,6.7515,6.7733,1286000.0
2010-04-27 11:45:00,9.3,9.33,9.29,9.29,1042400.0,6.7733,6.7952,6.7661,6.7661,1042400.0
2010-04-27 11:50:00,9.29,9.32,9.28,9.28,623600.0,6.7661,6.7879,6.7588,6.7588,623600.0
2010-04-27 11:55:00,9.28,9.3,9.27,9.28,492400.0,6.7588,6.7733,6.7515,6.7588,492400.0
2010-04-27 12:00:00,9.28,9.3,9.28,9.29,558800.0,6.7588,6.7733,6.7588,6.7661,558800.0
2010-04-27 12:05:00,9.29,9.3,9.28,9.28,237000.0,6.7661,6.7733,6.7588,6.7588,237000.0
2010-04-27 12:10:00,9.28,9.28,9.22,9.24,784400.0,6.7588,6.7588,6.7151,6.7296,784400.0
2010-04-27 12:15:00,9.24,9.27,9.24,9.26,476200.0,6.7296,6.7515,6.7296,6.7442,476200.0
2010-04-27 12:20:00,9.25,9.26,9.24,9.25,286400.0,6.7369,6.7442,6.7296,6.7369,286400.0
2010-04-27 12:25:00,9.25,9.26,9.24,9.24,461000.0,6.7369,6.7442,6.7296,6.7296,461000.0
2010-04-27 12:30:00,9.24,9.27,9.24,9.26,249000.0,6.7296,6.7515,6.7296,6.7442,249000.0
2010-04-27 12:35:00,9.26,9.27,9.25,9.27,167200.0,6.7442,6.7515,6.7369,6.7515,167200.0
2010-04-27 12:40:00,9.27,9.3,9.27,9.3,171000.0,6.7515,6.7733,6.7515,6.7733,171000.0
2010-04-27 12:45:00,9.3,9.3,9.28,9.28,133200.0,6.7733,6.7733,6.7588,6.7588,133200.0
2010-04-27 12:50:00,9.28,9.29,9.26,9.27,287600.0,6.7588,6.7661,6.7442,6.7515,287600.0
2010-04-27 12:55:00,9.26,9.27,9.26,9.26,114000.0,6.7442,6.7515,6.7442,6.7442,114000.0
2010-04-27 13:00:00,9.26,9.27,9.25,9.27,199200.0,6.7442,6.7515,6.7369,6.7515,199200.0
2010-04-27 13:05:00,9.26,9.28,9.26,9.26,250200.0,6.7442,6.7588,6.7442,6.7442,250200.0
2010-04-27 13:10:00,9.26,9.27,9.26,9.27,77400.0,6.7442,6.7515,6.7442,6.7515,77400.0
2010-04-27 13:15:00,9.27,9.29,9.27,9.29,264000.0,6.7515,6.7661,6.7515,6.7661,264000.0
2010-04-27 13:20:00,9.29,9.31,9.28,9.28,354400.0,6.7661,6.7806,6.7588,6.7588,354400.0
2010-04-27 13:25:00,9.28,9.29,9.28,9.29,638200.0,6.7588,6.7661,6.7588,6.7661,638200.0
2010-04-27 13:30:00,9.29,9.29,9.26,9.26,852800.0,6.7661,6.7661,6.7442,6.7442,852800.0
2010-04-27 13:35:00,9.26,9.28,9.25,9.27,1361000.0,6.7442,6.7588,6.7369,6.7515,1361000.0
2010-04-27 13:40:00,9.26,9.27,9.25,9.26,1015400.0,6.7442,6.7515,6.7369,6.7442,1015400.0
2010-04-27 13:45:00,9.26,9.27,9.24,9.26,799200.0,6.7442,6.7515,6.7296,6.7442,799200.0
2010-04-27 13:50:00,9.26,9.27,9.25,9.27,992000.0,6.7442,6.7515,6.7369,6.7515,992000.0
2010-04-27 13:55:00,9.27,9.3,9.27,9.28,545000.0,6.7515,6.7733,6.7515,6.7588,545000.0
2010-04-27 14:00:00,9.28,9.29,9.24,9.27,482400.0,6.7588,6.7661,6.7296,6.7515,482400.0
2010-04-27 14:05:00,9.26,9.28,9.26,9.27,861000.0,6.7442,6.7588,6.7442,6.7515,861000.0
2010-04-27 14:10:00,9.27,9.27,9.26,9.27,568600.0,6.7515,6.7515,6.7442,6.7515,568600.0
2010-04-27 14:15:00,9.27,9.27,9.26,9.26,267600.0,6.7515,6.7515,6.7442,6.7442,267600.0
2010-04-27 14:20:00,9.26,9.26,9.24,9.26,456600.0,6.7442,6.7442,6.7296,6.7442,456600.0
2010-04-27 14:25:00,9.26,9.27,9.24,9.26,678800.0,6.7442,6.7515,6.7296,6.7442,678800.0
2010-04-27 14:30:00,9.26,9.26,9.24,9.25,276400.0,6.7442,6.7442,6.7296,6.7369,276400.0
2010-04-27 14:35:00,9.25,9.26,9.23,9.24,491600.0,6.7369,6.7442,6.7224,6.7296,491600.0
2010-04-27 14:40:00,9.25,9.26,9.24,9.24,503000.0,6.7369,6.7442,6.7296,6.7296,503000.0
2010-04-27 14:45:00,9.24,9.25,9.23,9.24,319000.0,6.7296,6.7369,6.7224,6.7296,319000.0
2010-04-27 14:50:00,9.24,9.24,9.22,9.24,286000.0,6.7296,6.7296,6.7151,6.7296,286000.0
2010-04-27 14:55:00,9.24,9.24,9.21,9.24,577400.0,6.7296,6.7296,6.7078,6.7296,577400.0
2010-04-27 15:00:00,9.23,9.24,9.22,9.24,413600.0,6.7224,6.7296,6.7151,6.7296,413600.0
2010-04-27 15:05:00,9.24,9.26,9.22,9.26,557800.0,6.7296,6.7442,6.7151,6.7442,557800.0
2010-04-27 15:10:00,9.26,9.26,9.25,9.26,75800.0,6.7442,6.7442,6.7369,6.7442,75800.0
2010-04-27 15:15:00,9.25,9.27,9.24,9.27,1193800.0,6.7369,6.7515,6.7296,6.7515,1193800.0
2010-04-27 15:20:00,9.27,9.3,9.27,9.3,948200.0,6.7515,6.7733,6.7515,6.7733,948200.0
2010-04-27 15:25:00,9.3,9.3,9.27,9.27,889800.0,6.7733,6.7733,6.7515,6.7515,889800.0
2010-04-27 15:30:00,9.27,9.28,9.26,9.26,650800.0,6.7515,6.7588,6.7442,6.7442,650800.0
2010-04-27 15:35:00,9.26,9.27,9.25,9.25,1504600.0,6.7442,6.7515,6.7369,6.7369,1504600.0
2010-04-27 15:40:00,9.26,9.27,9.24,9.26,1546000.0,6.7442,6.7515,6.7296,6.7442,1546000.0
2010-04-27 15:45:00,9.26,9.26,9.23,9.24,1273000.0,6.7442,6.7442,6.7224,6.7296,1273000.0
2010-04-27 15:50:00,9.24,9.25,9.19,9.21,2038200.0,6.7296,6.7369,6.6932,6.7078,2038200.0
2010-04-27 15:55:00,9.21,9.25,9.21,9.23,3222400.0,6.7078,6.7369,6.7078,6.7224,3222400.0
2010-04-28 09:30:00,9.52,9.6,9.4,9.44,2954400.0,6.9336,6.9918,6.8462,6.8753,2954400.0
2010-04-28 09:35:00,9.44,9.47,9.4,9.42,3110200.0,6.8753,6.8971,6.8462,6.8607,3110200.0
2010-04-28 09:40:00,9.42,9.43,9.36,9.42,2677000.0,6.8607,6.868,6.817,6.8607,2677000.0
2010-04-28 09:45:00,9.42,9.44,9.4,9.43,2546800.0,6.8607,6.8753,6.8462,6.868,2546800.0
2010-04-28 09:50:00,9.43,9.5,9.4,9.4,2811000.0,6.868,6.919,6.8462,6.8462,2811000.0
2010-04-28 09:55:00,9.4,9.41,9.38,9.38,1123600.0,6.8462,6.8534,6.8316,6.8316,1123600.0
2010-04-28 10:00:00,9.38,9.39,9.35,9.36,2687200.0,6.8316,6.8389,6.8098,6.817,2687200.0
2010-04-28 10:05:00,9.36,9.37,9.32,9.35,1319200.0,6.817,6.8243,6.7879,6.8098,1319200.0
2010-04-28 10:10:00,9.35,9.37,9.33,9.35,1266600.0,6.8098,6.8243,6.7952,6.8098,1266600.0
2010-04-28 10:15:00,9.35,9.36,9.31,9.32,1392000.0,6.8098,6.817,6.7806,6.7879,1392000.0
2010-04-28 10:20:00,9.32,9.33,9.29,9.29,867800.0,6.7879,6.7952,6.7661,6.7661,867800.0
2010-04-28 10:25:00,9.29,9.31,9.26,9.26,1368000.0,6.7661,6.7806,6.7442,6.7442,1368000.0
2010-04-28 10:30:00,9.26,9.27,9.24,9.26,741200.0,6.7442,6.7515,6.7296,6.7442,741200.0
2010-04-28 10:35:00,9.26,9.26,9.2,9.24,1606400.0,6.7442,6.7442,6.7005,6.7296,1606400.0
2010-04-28 10:40:00,9.23,9.24,9.22,9.24,1154600.0,6.7224,6.7296,6.7151,6.7296,1154600.0
2010-04-28 10:45:00,9.24,9.3,9.24,9.29,1746800.0,6.7296,6.7733,6.7296,6.7661,1746800.0
2010-04-28 10:50:00,9.29,9.31,9.29,9.3,1315200.0,6.7661,6.7806,6.7661,6.7733,1315200.0
2010-04-28 10:55:00,9.3,9.35,9.3,9.33,1973600.0,6.7733,6.8098,6.7733,6.7952,1973600.0
2010-04-28 11:00:00,9.34,9.36,9.33,9.34,2784800.0,6.8025,6.817,6.7952,6.8025,2784800.0
2010-04-28 11:05:00,9.35,9.38,9.34,9.38,1398400.0,6.8098,6.8316,6.8025,6.8316,1398400.0
2010-04-28 11:10:00,9.38,9.39,9.36,9.38,2120600.0,6.8316,6.8389,6.817,6.8316,2120600.0
2010-04-28 11:15:00,9.38,9.38,9.37,9.38,553000.0,6.8316,6.8316,6.8243,6.8316,553000.0
2010-04-28 11:20:00,9.38,9.38,9.38,9.38,439800.0,6.8316,6.8316,6.8316,6.8316,439800.0
2010-04-28 11:25:00,9.38,9.39,9.31,9.35,2471000.0,6.8316,6.8389,6.7806,6.8098,2471000.0
2010-04-28 11:30:00,9.35,9.36,9.31,9.33,979200.0,6.8098,6.817,6.7806,6.7952,979200.0
2010-04-28 11:35:00,9.33,9.33,9.27,9.31,1032000.0,6.7952,6.7952,6.7515,6.7806,1032000.0
2010-04-28 11:40:00,9.31,9.38,9.31,9.36,1510200.0,6.7806,6.8316,6.7806,6.817,1510200.0
2010-04-28 11:45:00,9.36,9.37,9.35,9.35,593200.0,6.817,6.8243,6.8098,6.8098,593200.0
2010-04-28 11:50:00,9.36,9.36,9.34,9.35,205200.0,6.817,6.817,6.8025,6.8098,205200.0
2010-04-28 11:55:00,9.35,9.38,9.34,9.37,803600.0,6.8098,6.8316,6.8025,6.8243,803600.0
2010-04-28 12:00:00,9.37,9.38,9.35,9.35,793400.0,6.8243,6.8316,6.8098,6.8098,793400.0
2010-04-28 12:05:00,9.35,9.36,9.34,9.35,490800.0,6.8098,6.817,6.8025,6.8098,490800.0
2010-04-28 12:10:00,9.35,9.36,9.34,9.35,846600.0,6.8098,6.817,6.8025,6.8098,846600.0
2010-04-28 12:15:00,9.35,9.37,9.34,9.36,678200.0,6.8098,6.8243,6.8025,6.817,678200.0
2010-04-28 12:20:00,9.37,9.4,9.36,9.38,824800.0,6.8243,6.8462,6.817,6.8316,824800.0
2010-04-28 12:25:00,9.38,9.4,9.36,9.37,662800.0,6.8316,6.8462,6.817,6.8243,662800.0
2010-04-28 12:30:00,9.37,9.38,9.36,9.37,217200.0,6.8243,6.8316,6.817,6.8243,217200.0
2010-04-28 12:35:00,9.36,9.38,9.36,9.38,223200.0,6.817,6.8316,6.817,6.8316,223200.0
2010-04-28 12:40:00,9.38,9.38,9.37,9.37,514000.0,6.8316,6.8316,6.8243,6.8243,514000.0
2010-04-28 12:45:00,9.37,9.37,9.36,9.37,160800.0,6.8243,6.8243,6.817,6.8243,160800.0
2010-04-28 12:50:00,9.37,9.38,9.37,9.38,139200.0,6.8243,6.8316,6.8243,6.8316,139200.0
2010-04-28 12:55:00,9.38,9.38,9.37,9.38,244600.0,6.8316,6.8316,6.8243,6.8316,244600.0
2010-04-28 13:00:00,9.38,9.38,9.38,9.38,365000.0,6.8316,6.8316,6.8316,6.8316,365000.0
2010-04-28 13:05:00,9.38,9.43,9.38,9.43,584200.0,6.8316,6.868,6.8316,6.868,584200.0
2010-04-28 13:10:00,9.43,9.43,9.38,9.38,751600.0,6.868,6.868,6.8316,6.8316,751600.0
2010-04-28 13:15:00,9.38,9.4,9.38,9.4,169200.0,6.8316,6.8462,6.8316,6.8462,169200.0
2010-04-28 13:20:00,9.4,9.4,9.39,9.4,291000.0,6.8462,6.8462,6.8389,6.8462,291000.0
2010-04-28 13:25:00,9.39,9.4,9.38,9.4,278800.0,6.8389,6.8462,6.8316,6.8462,278800.0
2010-04-28 13:30:00,9.4,9.4,9.38,9.38,77000.0,6.8462,6.8462,6.8316,6.8316,77000.0
2010-04-28 13:35:00,9.38,9.38,9.37,9.38,354400.0,6.8316,6.8316,6.8243,6.8316,354400.0
2010-04-28 13:40:00,9.38,9.38,9.37,9.37,398800.0,6.8316,6.8316,6.8243,6.8243,398800.0
2010-04-28 13:45:00,9.38,9.38,9.36,9.37,295600.0,6.8316,6.8316,6.817,6.8243,295600.0
2010-04-28 13:50:00,9.37,9.38,9.37,9.38,316400.0,6.8243,6.8316,6.8243,6.8316,316400.0
2010-04-28 13:55:00,9.38,9.38,9.38,9.38,105200.0,6.8316,6.8316,6.8316,6.8316,105200.0
2010-04-28 14:00:00,9.38,9.38,9.35,9.36,685800.0,6.8316,6.8316,6.8098,6.817,685800.0
2010-04-28 14:05:00,9.36,9.37,9.35,9.36,378600.0,6.817,6.8243,6.8098,6.817,378600.0
2010-04-28 14:10:00,9.36,9.38,9.35,9.37,286200.0,6.817,6.8316,6.8098,6.8243,286200.0
2010-04-28 14:15:00,9.37,9.38,9.36,9.37,773800.0,6.8243,6.8316,6.817,6.8243,773800.0
2010-04-28 14:20:00,9.37,9.4,9.37,9.39,554600.0,6.8243,6.8462,6.8243,6.8389,554600.0
2010-04-28 14:25:00,9.39,9.4,9.38,9.39,445000.0,6.8389,6.8462,6.8316,6.8389,445000.0
2010-04-28 14:30:00,9.4,9.4,9.35,9.37,838000.0,6.8462,6.8462,6.8098,6.8243,838000.0
2010-04-28 14:35:00,9.38,9.38,9.36,9.36,89600.0,6.8316,6.8316,6.817,6.817,89600.0
2010-04-28 14:40:00,9.36,9.38,9.36,9.37,156800.0,6.817,6.8316,6.817,6.8243,156800.0
2010-04-28 14:45:00,9.38,9.38,9.34,9.35,660800.0,6.8316,6.8316,6.8025,6.8098,660800.0
2010-04-28 14:50:00,9.35,9.38,9.35,9.38,868800.0,6.8098,6.8316,6.8098,6.8316,868800.0
2010-04-28 14:55:00,9.38,9.39,9.37,9.38,419000.0,6.8316,6.8389,6.8243,6.8316,419000.0
2010-04-28 15:00:00,9.38,9.4,9.38,9.38,734600.0,6.8316,6.8462,6.8316,6.8316,734600.0
2010-04-28 15:05:00,9.38,9.38,9.36,9.37,374800.0,6.8316,6.8316,6.817,6.8243,374800.0
2010-04-28 15:10:00,9.37,9.38,9.37,9.38,435200.0,6.8243,6.8316,6.8243,6.8316,435200.0
2010-04-28 15:15:00,9.38,9.38,9.37,9.38,308200.0,6.8316,6.8316,6.8243,6.8316,308200.0
2010-04-28 15:20:00,9.37,9.38,9.36,9.38,382400.0,6.8243,6.8316,6.817,6.8316,382400.0
2010-04-28 15:25:00,9.38,9.38,9.37,9.38,274600.0,6.8316,6.8316,6.8243,6.8316,274600.0
2010-04-28 15:30:00,9.38,9.38,9.37,9.38,377800.0,6.8316,6.8316,6.8243,6.8316,377800.0
2010-04-28 15:35:00,9.38,9.38,9.36,9.38,652200.0,6.8316,6.8316,6.817,6.8316,652200.0
2010-04-28 15:40:00,9.38,9.38,9.37,9.37,1185000.0,6.8316,6.8316,6.8243,6.8243,1185000.0
2010-04-28 15:45:00,9.37,9.38,9.35,9.37,974200.0,6.8243,6.8316,6.8098,6.8243,974200.0
2010-04-28 15:50:00,9.36,9.38,9.35,9.38,1550800.0,6.817,6.8316,6.8098,6.8316,1550800.0
2010-04-28 15:55:00,9.38,9.42,9.38,9.4,2245600.0,6.8316,6.8607,6.8316,6.8462,2245600.0
2010-04-29 09:30:00,9.43,9.53,9.42,9.53,1039400.0,6.868,6.9408,6.8607,6.9408,1039400.0
2010-04-29 09:35:00,9.53,9.54,9.51,9.53,1313800.0,6.9408,6.9481,6.9263,6.9408,1313800.0
2010-04-29 09:40:00,9.53,9.56,9.51,9.54,1052600.0,6.9408,6.9627,6.9263,6.9481,1052600.0
2010-04-29 09:45:00,9.54,9.57,9.54,9.56,663400.0,6.9481,6.97,6.9481,6.9627,663400.0
2010-04-29 09:50:00,9.56,9.64,9.56,9.64,1131000.0,6.9627,7.021,6.9627,7.021,1131000.0
2010-04-29 09:55:00,9.64,9.71,9.63,9.71,2133800.0,7.021,7.0719,7.0137,7.0719,2133800.0
2010-04-29 10:00:00,9.71,9.72,9.67,9.69,2559800.0,7.0719,7.0792,7.0428,7.0574,2559800.0
2010-04-29 10:05:00,9.69,9.75,9.69,9.74,1429000.0,7.0574,7.1011,7.0574,7.0938,1429000.0
2010-04-29 10:10:00,9.74,9.74,9.71,9.72,1119400.0,7.0938,7.0938,7.0719,7.0792,1119400.0
2010-04-29 10:15:00,9.71,9.72,9.71,9.72,933600.0,7.0719,7.0792,7.0719,7.0792,933600.0
2010-04-29 10:20:00,9.72,9.78,9.72,9.78,2362800.0,7.0792,7.1229,7.0792,7.1229,2362800.0
2010-04-29 10:25:00,9.78,9.79,9.76,9.77,1240800.0,7.1229,7.1302,7.1084,7.1156,1240800.0
2010-04-29 10:30:00,9.77,9.81,9.77,9.8,1739800.0,7.1156,7.1448,7.1156,7.1375,1739800.0
2010-04-29 10:35:00,9.8,9.84,9.8,9.81,762800.0,7.1375,7.1666,7.1375,7.1448,762800.0
2010-04-29 10:40:00,9.81,9.86,9.81,9.85,1055800.0,7.1448,7.1812,7.1448,7.1739,1055800.0
2010-04-29 10:45:00,9.86,9.87,9.83,9.87,518600.0,7.1812,7.1885,7.1593,7.1885,518600.0
2010-04-29 10:50:00,9.86,9.91,9.86,9.88,1100600.0,7.1812,7.2176,7.1812,7.1958,1100600.0
2010-04-29 10:55:00,9.88,9.88,9.87,9.88,417600.0,7.1958,7.1958,7.1885,7.1958,417600.0
2010-04-29 11:00:00,9.88,9.9,9.88,9.89,454000.0,7.1958,7.2103,7.1958,7.203,454000.0
2010-04-29 11:05:00,9.89,9.93,9.88,9.92,1099200.0,7.203,7.2322,7.1958,7.2249,1099200.0
2010-04-29 11:10:00,9.92,9.96,9.92,9.96,601200.0,7.2249,7.254,7.2249,7.254,601200.0
2010-04-29 11:15:00,9.96,9.98,9.95,9.96,1302200.0,7.254,7.2686,7.2467,7.254,1302200.0
2010-04-29 11:20:00,9.96,10.0,9.96,9.97,1457400.0,7.254,7.2832,7.254,7.2613,1457400.0
2010-04-29 11:25:00,9.97,9.97,9.93,9.95,1431600.0,7.2613,7.2613,7.2322,7.2467,1431600.0
2010-04-29 11:30:00,9.95,9.96,9.94,9.94,1411200.0,7.2467,7.254,7.2395,7.2395,1411200.0
2010-04-29 11:35:00,9.94,9.97,9.94,9.97,2706400.0,7.2395,7.2613,7.2395,7.2613,2706400.0
2010-04-29 11:40:00,9.97,9.98,9.96,9.97,1071600.0,7.2613,7.2686,7.254,7.2613,1071600.0
2010-04-29 11:45:00,9.97,9.98,9.96,9.96,648200.0,7.2613,7.2686,7.254,7.254,648200.0
2010-04-29 11:50:00,9.96,9.97,9.94,9.95,832200.0,7.254,7.2613,7.2395,7.2467,832200.0
2010-04-29 11:55:00,9.95,9.96,9.92,9.93,589000.0,7.2467,7.254,7.2249,7.2322,589000.0
2010-04-29 12:00:00,9.92,9.94,9.9,9.91,801200.0,7.2249,7.2395,7.2103,7.2176,801200.0
2010-04-29 12:05:00,9.92,9.92,9.87,9.88,683600.0,7.2249,7.2249,7.1885,7.1958,683600.0
2010-04-29 12:10:00,9.88,9.89,9.86,9.87,819800.0,7.1958,7.203,7.1812,7.1885,819800.0
2010-04-29 12:15:00,9.87,9.88,9.84,9.84,571400.0,7.1885,7.1958,7.1666,7.1666,571400.0
2010-04-29 12:20:00,9.84,9.85,9.83,9.84,1241400.0,7.1666,7.1739,7.1593,7.1666,1241400.0
2010-04-29 12:25:00,9.84,9.88,9.84,9.85,1806800.0,7.1666,7.1958,7.1666,7.1739,1806800.0
2010-04-29 12:30:00,9.85,9.88,9.84,9.88,660400.0,7.1739,7.1958,7.1666,7.1958,660400.0
2010-04-29 12:35:00,9.88,9.88,9.87,9.88,451600.0,7.1958,7.1958,7.1885,7.1958,451600.0
2010-04-29 12:40:00,9.88,9.92,9.88,9.89,927800.0,7.1958,7.2249,7.1958,7.203,927800.0
2010-04-29 12:45:00,9.89,9.89,9.87,9.88,416200.0,7.203,7.203,7.1885,7.1958,416200.0
2010-04-29 12:50:00,9.88,9.9,9.88,9.9,780000.0,7.1958,7.2103,7.1958,7.2103,780000.0
2010-04-29 12:55:00,9.9,9.92,9.89,9.9,602400.0,7.2103,7.2249,7.203,7.2103,602400.0
2010-04-29 13:00:00,9.91,9.93,9.9,9.91,555200.0,7.2176,7.2322,7.2103,7.2176,555200.0
2010-04-29 13:05:00,9.92,9.94,9.91,9.93,294800.0,7.2249,7.2395,7.2176,7.2322,294800.0
2010-04-29 13:10:00,9.93,9.95,9.91,9.92,702200.0,7.2322,7.2467,7.2176,7.2249,702200.0
2010-04-29 13:15:00,9.92,9.94,9.92,9.93,789000.0,7.2249,7.2395,7.2249,7.2322,789000.0
2010-04-29 13:20:00,9.92,9.95,9.92,9.94,637800.0,7.2249,7.2467,7.2249,7.2395,637800.0
2010-04-29 13:25:00,9.94,9.94,9.92,9.94,353800.0,7.2395,7.2395,7.2249,7.2395,353800.0
2010-04-29 13:30:00,9.93,9.97,9.93,9.97,361200.0,7.2322,7.2613,7.2322,7.2613,361200.0
2010-04-29 13:35:00,9.96,9.99,9.96,9.97,722200.0,7.254,7.2759,7.254,7.2613,722200.0
2010-04-29 13:40:00,9.97,9.99,9.96,9.99,754800.0,7.2613,7.2759,7.254,7.2759,754800.0
2010-04-29 13:45:00,9.99,9.99,9.97,9.99,1785800.0,7.2759,7.2759,7.2613,7.2759,1785800.0
2010-04-29 13:50:00,9.99,10.0,9.97,9.99,2725800.0,7.2759,7.2832,7.2613,7.2759,2725800.0
2010-04-29 13:55:00,9.98,10.0,9.97,9.99,1749800.0,7.2686,7.2832,7.2613,7.2759,1749800.0
2010-04-29 14:00:00,9.99,10.02,9.99,9.99,1275200.0,7.2759,7.2977,7.2759,7.2759,1275200.0
2010-04-29 14:05:00,9.99,10.0,9.97,10.0,367600.0,7.2759,7.2832,7.2613,7.2832,367600.0
2010-04-29 14:10:00,10.0,10.01,9.99,10.01,1414000.0,7.2832,7.2904,7.2759,7.2904,1414000.0
2010-04-29 14:15:00,10.01,10.02,10.0,10.01,488800.0,7.2904,7.2977,7.2832,7.2904,488800.0
2010-04-29 14:20:00,10.01,10.02,9.99,10.0,516000.0,7.2904,7.2977,7.2759,7.2832,516000.0
2010-04-29 14:25:00,10.0,10.01,9.99,10.0,760400.0,7.2832,7.2904,7.2759,7.2832,760400.0
2010-04-29 14:30:00,10.0,10.03,9.99,10.03,1156200.0,7.2832,7.305,7.2759,7.305,1156200.0
2010-04-29 14:35:00,10.03,10.04,10.01,10.01,1776600.0,7.305,7.3123,7.2904,7.2904,1776600.0
2010-04-29 14:40:00,10.02,10.03,10.01,10.01,1060200.0,7.2977,7.305,7.2904,7.2904,1060200.0
2010-04-29 14:45:00,10.01,10.02,9.99,10.02,921400.0,7.2904,7.2977,7.2759,7.2977,921400.0
2010-04-29 14:50:00,10.02,10.02,9.99,10.02,987400.0,7.2977,7.2977,7.2759,7.2977,987400.0
2010-04-29 14:55:00,10.01,10.02,10.0,10.0,1275800.0,7.2904,7.2977,7.2832,7.2832,1275800.0
2010-04-29 15:00:00,10.0,10.01,9.98,9.99,1883800.0,7.2832,7.2904,7.2686,7.2759,1883800.0
2010-04-29 15:05:00,9.99,10.01,9.99,9.99,1130400.0,7.2759,7.2904,7.2759,7.2759,1130400.0
2010-04-29 15:10:00,9.99,10.01,9.99,10.0,953600.0,7.2759,7.2904,7.2759,7.2832,953600.0
2010-04-29 15:15:00,10.0,10.01,9.99,10.01,913200.0,7.2832,7.2904,7.2759,7.2904,913200.0
2010-04-29 15:20:00,10.0,10.01,9.99,9.99,1207600.0,7.2832,7.2904,7.2759,7.2759,1207600.0
2010-04-29 15:25:00,9.99,10.04,9.99,10.04,1543000.0,7.2759,7.3123,7.2759,7.3123,1543000.0
2010-04-29 15:30:00,10.04,10.05,10.02,10.02,1585400.0,7.3123,7.3196,7.2977,7.2977,1585400.0
2010-04-29 15:35:00,10.02,10.03,10.02,10.02,861200.0,7.2977,7.305,7.2977,7.2977,861200.0
2010-04-29 15:40:00,10.02,10.04,10.01,10.04,1683000.0,7.2977,7.3123,7.2904,7.3123,1683000.0
2010-04-29 15:45:00,10.03,10.04,10.02,10.02,1649800.0,7.305,7.3123,7.2977,7.2977,1649800.0
2010-04-29 15:50:00,10.02,10.03,9.99,10.02,3994400.0,7.2977,7.305,7.2759,7.2977,3994400.0
2010-04-29 15:55:00,10.02,10.02,10.0,10.0,4350400.0,7.2977,7.2977,7.2832,7.2832,4350400.0
2010-04-30 09:30:00,9.9,9.93,9.87,9.91,1608200.0,7.2103,7.2322,7.1885,7.2176,1608200.0
2010-04-30 09:35:00,9.91,9.93,9.89,9.9,1022200.0,7.2176,7.2322,7.203,7.2103,1022200.0
2010-04-30 09:40:00,9.9,9.92,9.87,9.9,2714800.0,7.2103,7.2249,7.1885,7.2103,2714800.0
2010-04-30 09:45:00,9.9,9.91,9.87,9.9,770600.0,7.2103,7.2176,7.1885,7.2103,770600.0
2010-04-30 09:50:00,9.9,9.91,9.86,9.89,1190000.0,7.2103,7.2176,7.1812,7.203,1190000.0
2010-04-30 09:55:00,9.89,9.91,9.87,9.88,744000.0,7.203,7.2176,7.1885,7.1958,744000.0
2010-04-30 10:00:00,9.88,9.9,9.84,9.84,1491200.0,7.1958,7.2103,7.1666,7.1666,1491200.0
2010-04-30 10:05:00,9.84,9.86,9.83,9.86,1529600.0,7.1666,7.1812,7.1593,7.1812,1529600.0
2010-04-30 10:10:00,9.86,9.89,9.85,9.86,864600.0,7.1812,7.203,7.1739,7.1812,864600.0
2010-04-30 10:15:00,9.87,9.87,9.83,9.84,1792800.0,7.1885,7.1885,7.1593,7.1666,1792800.0
2010-04-30 10:20:00,9.84,9.87,9.83,9.86,604800.0,7.1666,7.1885,7.1593,7.1812,604800.0
2010-04-30 10:25:00,9.86,9.88,9.85,9.86,1090400.0,7.1812,7.1958,7.1739,7.1812,1090400.0
2010-04-30 10:30:00,9.86,9.86,9.83,9.84,793400.0,7.1812,7.1812,7.1593,7.1666,793400.0
2010-04-30 10:35:00,9.85,9.85,9.79,9.8,615800.0,7.1739,7.1739,7.1302,7.1375,615800.0
2010-04-30 10:40:00,9.8,9.81,9.79,9.81,803600.0,7.1375,7.1448,7.1302,7.1448,803600.0
2010-04-30 10:45:00,9.8,9.84,9.8,9.84,1191400.0,7.1375,7.1666,7.1375,7.1666,1191400.0
2010-04-30 10:50:00,9.84,9.84,9.78,9.79,700200.0,7.1666,7.1666,7.1229,7.1302,700200.0
2010-04-30 10:55:00,9.79,9.8,9.79,9.8,677200.0,7.1302,7.1375,7.1302,7.1375,677200.0
2010-04-30 11:00:00,9.8,9.81,9.79,9.81,493000.0,7.1375,7.1448,7.1302,7.1448,493000.0
2010-04-30 11:05:00,9.81,9.81,9.8,9.81,385800.0,7.1448,7.1448,7.1375,7.1448,385800.0
2010-04-30 11:10:00,9.81,9.83,9.8,9.82,381400.0,7.1448,7.1593,7.1375,7.1521,381400.0
2010-04-30 11:15:00,9.82,9.84,9.8,9.84,545600.0,7.1521,7.1666,7.1375,7.1666,545600.0
2010-04-30 11:20:00,9.84,9.86,9.83,9.84,346000.0,7.1666,7.1812,7.1593,7.1666,346000.0
2010-04-30 11:25:00,9.84,9.85,9.82,9.83,270600.0,7.1666,7.1739,7.1521,7.1593,270600.0
2010-04-30 11:30:00,9.83,9.87,9.82,9.86,293400.0,7.1593,7.1885,7.1521,7.1812,293400.0
2010-04-30 11:35:00,9.87,9.87,9.85,9.85,303200.0,7.1885,7.1885,7.1739,7.1739,303200.0
2010-04-30 11:40:00,9.85,9.87,9.85,9.85,229400.0,7.1739,7.1885,7.1739,7.1739,229400.0
2010-04-30 11:45:00,9.85,9.87,9.85,9.86,171600.0,7.1739,7.1885,7.1739,7.1812,171600.0
2010-04-30 11:50:00,9.85,9.87,9.85,9.86,192400.0,7.1739,7.1885,7.1739,7.1812,192400.0
2010-04-30 11:55:00,9.85,9.88,9.85,9.88,314800.0,7.1739,7.1958,7.1739,7.1958,314800.0
2010-04-30 12:00:00,9.88,9.88,9.84,9.86,259400.0,7.1958,7.1958,7.1666,7.1812,259400.0
2010-04-30 12:05:00,9.86,9.86,9.81,9.81,498200.0,7.1812,7.1812,7.1448,7.1448,498200.0
2010-04-30 12:10:00,9.81,9.83,9.81,9.81,186800.0,7.1448,7.1593,7.1448,7.1448,186800.0
2010-04-30 12:15:00,9.81,9.82,9.8,9.8,631800.0,7.1448,7.1521,7.1375,7.1375,631800.0
2010-04-30 12:20:00,9.8,9.8,9.78,9.79,469200.0,7.1375,7.1375,7.1229,7.1302,469200.0
2010-04-30 12:25:00,9.79,9.81,9.78,9.79,373400.0,7.1302,7.1448,7.1229,7.1302,373400.0
2010-04-30 12:30:00,9.79,9.8,9.78,9.79,239200.0,7.1302,7.1375,7.1229,7.1302,239200.0
2010-04-30 12:35:00,9.79,9.8,9.78,9.78,563800.0,7.1302,7.1375,7.1229,7.1229,563800.0
2010-04-30 12:40:00,9.78,9.81,9.78,9.8,380800.0,7.1229,7.1448,7.1229,7.1375,380800.0
2010-04-30 12:45:00,9.8,9.81,9.78,9.79,573600.0,7.1375,7.1448,7.1229,7.1302,573600.0
2010-04-30 12:50:00,9.79,9.79,9.74,9.75,603800.0,7.1302,7.1302,7.0938,7.1011,603800.0
2010-04-30 12:55:00,9.74,9.75,9.73,9.74,937000.0,7.0938,7.1011,7.0865,7.0938,937000.0
2010-04-30 13:00:00,9.74,9.78,9.74,9.78,436200.0,7.0938,7.1229,7.0938,7.1229,436200.0
2010-04-30 13:05:00,9.78,9.78,9.74,9.75,442000.0,7.1229,7.1229,7.0938,7.1011,442000.0
2010-04-30 13:10:00,9.75,9.77,9.75,9.76,313600.0,7.1011,7.1156,7.1011,7.1084,313600.0
2010-04-30 13:15:00,9.77,9.8,9.76,9.8,168800.0,7.1156,7.1375,7.1084,7.1375,168800.0
2010-04-30 13:20:00,9.8,9.8,9.77,9.78,501400.0,7.1375,7.1375,7.1156,7.1229,501400.0
2010-04-30 13:25:00,9.77,9.79,9.77,9.79,303200.0,7.1156,7.1302,7.1156,7.1302,303200.0
2010-04-30 13:30:00,9.78,9.79,9.77,9.78,609800.0,7.1229,7.1302,7.1156,7.1229,609800.0
2010-04-30 13:35:00,9.78,9.79,9.77,9.79,520400.0,7.1229,7.1302,7.1156,7.1302,520400.0
2010-04-30 13:40:00,9.79,9.8,9.78,9.8,362200.0,7.1302,7.1375,7.1229,7.1375,362200.0
2010-04-30 13:45:00,9.8,9.81,9.78,9.78,578200.0,7.1375,7.1448,7.1229,7.1229,578200.0
2010-04-30 13:50:00,9.79,9.79,9.76,9.78,466800.0,7.1302,7.1302,7.1084,7.1229,466800.0
2010-04-30 13:55:00,9.78,9.78,9.77,9.77,464800.0,7.1229,7.1229,7.1156,7.1156,464800.0
2010-04-30 14:00:00,9.78,9.78,9.76,9.77,576000.0,7.1229,7.1229,7.1084,7.1156,576000.0
2010-04-30 14:05:00,9.77,9.79,9.76,9.79,780000.0,7.1156,7.1302,7.1084,7.1302,780000.0
2010-04-30 14:10:00,9.78,9.79,9.76,9.77,1249400.0,7.1229,7.1302,7.1084,7.1156,1249400.0
2010-04-30 14:15:00,9.77,9.77,9.76,9.76,323400.0,7.1156,7.1156,7.1084,7.1084,323400.0
2010-04-30 14:20:00,9.76,9.78,9.75,9.78,1698000.0,7.1084,7.1229,7.1011,7.1229,1698000.0
2010-04-30 14:25:00,9.77,9.78,9.76,9.77,1925400.0,7.1156,7.1229,7.1084,7.1156,1925400.0
2010-04-30 14:30:00,9.77,9.78,9.77,9.78,1016400.0,7.1156,7.1229,7.1156,7.1229,1016400.0
2010-04-30 14:35:00,9.78,9.78,9.76,9.77,2581000.0,7.1229,7.1229,7.1084,7.1156,2581000.0
2010-04-30 14:40:00,9.77,9.78,9.77,9.77,1130200.0,7.1156,7.1229,7.1156,7.1156,1130200.0
2010-04-30 14:45:00,9.77,9.79,9.77,9.79,3908400.0,7.1156,7.1302,7.1156,7.1302,3908400.0
2010-04-30 14:50:00,9.79,9.81,9.79,9.8,733600.0,7.1302,7.1448,7.1302,7.1375,733600.0
2010-04-30 14:55:00,9.8,9.81,9.79,9.81,920400.0,7.1375,7.1448,7.1302,7.1448,920400.0
2010-04-30 15:00:00,9.81,9.84,9.81,9.83,1797800.0,7.1448,7.1666,7.1448,7.1593,1797800.0
2010-04-30 15:05:00,9.83,9.86,9.82,9.86,2606200.0,7.1593,7.1812,7.1521,7.1812,2606200.0
2010-04-30 15:10:00,9.86,9.88,9.84,9.87,1537400.0,7.1812,7.1958,7.1666,7.1885,1537400.0
2010-04-30 15:15:00,9.87,9.92,9.87,9.92,1201800.0,7.1885,7.2249,7.1885,7.2249,1201800.0
2010-04-30 15:20:00,9.91,9.94,9.91,9.94,1473000.0,7.2176,7.2395,7.2176,7.2395,1473000.0
2010-04-30 15:25:00,9.93,9.94,9.92,9.93,923200.0,7.2322,7.2395,7.2249,7.2322,923200.0
2010-04-30 15:30:00,9.93,9.93,9.9,9.91,1018600.0,7.2322,7.2322,7.2103,7.2176,1018600.0
2010-04-30 15:35:00,9.91,9.92,9.88,9.88,1475600.0,7.2176,7.2249,7.1958,7.1958,1475600.0
2010-04-30 15:40:00,9.88,9.88,9.86,9.88,1239400.0,7.1958,7.1958,7.1812,7.1958,1239400.0
2010-04-30 15:45:00,9.87,9.88,9.86,9.88,1085400.0,7.1885,7.1958,7.1812,7.1958,1085400.0
2010-04-30 15:50:00,9.87,9.9,9.87,9.9,3383600.0,7.1885,7.2103,7.1885,7.2103,3383600.0
2010-04-30 15:55:00,9.9,9.91,9.87,9.88,3627600.0,7.2103,7.2176,7.1885,7.1958,3627600.0
2010-05-03 09:30:00,9.88,10.0,9.88,9.95,762200.0,7.1958,7.2832,7.1958,7.2467,762200.0
2010-05-03 09:35:00,9.95,10.03,9.95,10.03,1070800.0,7.2467,7.305,7.2467,7.305,1070800.0
2010-05-03 09:40:00,10.03,10.09,10.03,10.05,751000.0,7.305,7.3487,7.305,7.3196,751000.0
2010-05-03 09:45:00,10.05,10.05,9.97,9.98,618000.0,7.3196,7.3196,7.2613,7.2686,618000.0
2010-05-03 09:50:00,9.97,9.99,9.97,9.97,443600.0,7.2613,7.2759,7.2613,7.2613,443600.0
2010-05-03 09:55:00,9.97,9.98,9.97,9.97,651200.0,7.2613,7.2686,7.2613,7.2613,651200.0
2010-05-03 10:00:00,9.97,9.99,9.94,9.94,939600.0,7.2613,7.2759,7.2395,7.2395,939600.0
2010-05-03 10:05:00,9.94,9.97,9.94,9.96,789200.0,7.2395,7.2613,7.2395,7.254,789200.0
2010-05-03 10:10:00,9.96,9.97,9.96,9.96,419600.0,7.254,7.2613,7.254,7.254,419600.0
2010-05-03 10:15:00,9.97,9.97,9.95,9.96,741800.0,7.2613,7.2613,7.2467,7.254,741800.0
2010-05-03 10:20:00,9.97,10.0,9.96,9.99,722600.0,7.2613,7.2832,7.254,7.2759,722600.0
2010-05-03 10:25:00,9.99,10.0,9.96,9.96,631000.0,7.2759,7.2832,7.254,7.254,631000.0
2010-05-03 10:30:00,9.96,9.97,9.96,9.96,438200.0,7.254,7.2613,7.254,7.254,438200.0
2010-05-03 10:35:00,9.96,9.97,9.92,9.93,964800.0,7.254,7.2613,7.2249,7.2322,964800.0
2010-05-03 10:40:00,9.92,9.95,9.92,9.95,637800.0,7.2249,7.2467,7.2249,7.2467,637800.0
2010-05-03 10:45:00,9.95,9.95,9.93,9.94,489000.0,7.2467,7.2467,7.2322,7.2395,489000.0
2010-05-03 10:50:00,9.94,9.97,9.94,9.96,813800.0,7.2395,7.2613,7.2395,7.254,813800.0
2010-05-03 10:55:00,9.96,9.98,9.96,9.98,764200.0,7.254,7.2686,7.254,7.2686,764200.0
2010-05-03 11:00:00,9.98,9.99,9.97,9.99,572600.0,7.2686,7.2759,7.2613,7.2759,572600.0
2010-05-03 11:05:00,9.99,10.0,9.97,9.97,528600.0,7.2759,7.2832,7.2613,7.2613,528600.0
2010-05-03 11:10:00,9.97,9.97,9.96,9.97,594800.0,7.2613,7.2613,7.254,7.2613,594800.0
2010-05-03 11:15:00,9.97,9.99,9.97,9.99,582400.0,7.2613,7.2759,7.2613,7.2759,582400.0
2010-05-03 11:20:00,9.99,10.01,9.97,9.99,688800.0,7.2759,7.2904,7.2613,7.2759,688800.0
2010-05-03 11:25:00,9.99,10.01,9.99,10.0,201600.0,7.2759,7.2904,7.2759,7.2832,201600.0
2010-05-03 11:30:00,10.0,10.01,9.99,9.99,270400.0,7.2832,7.2904,7.2759,7.2759,270400.0
2010-05-03 11:35:00,9.99,10.01,9.99,9.99,490200.0,7.2759,7.2904,7.2759,7.2759,490200.0
2010-05-03 11:40:00,9.99,10.0,9.99,9.99,691200.0,7.2759,7.2832,7.2759,7.2759,691200.0
2010-05-03 11:45:00,9.99,10.0,9.98,9.99,632400.0,7.2759,7.2832,7.2686,7.2759,632400.0
2010-05-03 11:50:00,9.99,9.99,9.97,9.98,432200.0,7.2759,7.2759,7.2613,7.2686,432200.0
2010-05-03 11:55:00,9.98,9.99,9.97,9.98,540400.0,7.2686,7.2759,7.2613,7.2686,540400.0
2010-05-03 12:00:00,9.98,9.99,9.97,9.99,396800.0,7.2686,7.2759,7.2613,7.2759,396800.0
2010-05-03 12:05:00,9.99,9.99,9.97,9.98,218600.0,7.2759,7.2759,7.2613,7.2686,218600.0
2010-05-03 12:10:00,9.97,9.99,9.97,9.97,334400.0,7.2613,7.2759,7.2613,7.2613,334400.0
2010-05-03 12:15:00,9.97,9.99,9.97,9.99,312800.0,7.2613,7.2759,7.2613,7.2759,312800.0
2010-05-03 12:20:00,9.99,10.03,9.99,10.02,751200.0,7.2759,7.305,7.2759,7.2977,751200.0
2010-05-03 12:25:00,10.02,10.05,10.02,10.04,695600.0,7.2977,7.3196,7.2977,7.3123,695600.0
2010-05-03 12:30:00,10.05,10.06,10.04,10.05,1673400.0,7.3196,7.3269,7.3123,7.3196,1673400.0
2010-05-03 12:35:00,10.05,10.09,10.05,10.09,1266600.0,7.3196,7.3487,7.3196,7.3487,1266600.0
2010-05-03 12:40:00,10.09,10.1,10.08,10.1,632200.0,7.3487,7.356,7.3414,7.356,632200.0
2010-05-03 12:45:00,10.1,10.11,10.09,10.1,627400.0,7.356,7.3633,7.3487,7.356,627400.0
2010-05-03 12:50:00,10.1,10.15,10.1,10.15,981400.0,7.356,7.3924,7.356,7.3924,981400.0
2010-05-03 12:55:00,10.15,10.21,10.14,10.21,1291600.0,7.3924,7.4361,7.3851,7.4361,1291600.0
2010-05-03 13:00:00,10.21,10.21,10.13,10.14,1182600.0,7.4361,7.4361,7.3778,7.3851,1182600.0
2010-05-03 13:05:00,10.14,10.15,10.13,10.13,567400.0,7.3851,7.3924,7.3778,7.3778,567400.0
2010-05-03 13:10:00,10.13,10.14,10.12,10.14,216400.0,7.3778,7.3851,7.3706,7.3851,216400.0
2010-05-03 13:15:00,10.14,10.15,10.13,10.15,400000.0,7.3851,7.3924,7.3778,7.3924,400000.0
2010-05-03 13:20:00,10.15,10.17,10.15,10.15,540400.0,7.3924,7.407,7.3924,7.3924,540400.0
2010-05-03 13:25:00,10.15,10.15,10.13,10.13,494400.0,7.3924,7.3924,7.3778,7.3778,494400.0
2010-05-03 13:30:00,10.13,10.15,10.13,10.13,402200.0,7.3778,7.3924,7.3778,7.3778,402200.0
2010-05-03 13:35:00,10.13,10.15,10.12,10.15,714400.0,7.3778,7.3924,7.3706,7.3924,714400.0
2010-05-03 13:40:00,10.15,10.18,10.15,10.17,915200.0,7.3924,7.4143,7.3924,7.407,915200.0
2010-05-03 13:45:00,10.17,10.19,10.17,10.18,617800.0,7.407,7.4215,7.407,7.4143,617800.0
2010-05-03 13:50:00,10.18,10.19,10.15,10.15,570800.0,7.4143,7.4215,7.3924,7.3924,570800.0
2010-05-03 13:55:00,10.15,10.17,10.15,10.16,343400.0,7.3924,7.407,7.3924,7.3997,343400.0
2010-05-03 14:00:00,10.17,10.18,10.15,10.18,727000.0,7.407,7.4143,7.3924,7.4143,727000.0
2010-05-03 14:05:00,10.18,10.19,10.17,10.17,635400.0,7.4143,7.4215,7.407,7.407,635400.0
2010-05-03 14:10:00,10.17,10.18,10.15,10.18,859200.0,7.407,7.4143,7.3924,7.4143,859200.0
2010-05-03 14:15:00,10.18,10.24,10.18,10.24,1868000.0,7.4143,7.458,7.4143,7.458,1868000.0
2010-05-03 14:20:00,10.24,10.26,10.23,10.24,1887000.0,7.458,7.4725,7.4507,7.458,1887000.0
2010-05-03 14:25:00,10.24,10.25,10.24,10.24,1174400.0,7.458,7.4652,7.458,7.458,1174400.0
2010-05-03 14:30:00,10.24,10.24,10.22,10.24,987800.0,7.458,7.458,7.4434,7.458,987800.0
2010-05-03 14:35:00,10.24,10.27,10.24,10.26,988800.0,7.458,7.4798,7.458,7.4725,988800.0
2010-05-03 14:40:00,10.26,10.26,10.24,10.24,673200.0,7.4725,7.4725,7.458,7.458,673200.0
2010-05-03 14:45:00,10.25,10.28,10.24,10.27,1550000.0,7.4652,7.4871,7.458,7.4798,1550000.0
2010-05-03 14:50:00,10.28,10.28,10.26,10.26,880800.0,7.4871,7.4871,7.4725,7.4725,880800.0
2010-05-03 14:55:00,10.26,10.27,10.25,10.25,931400.0,7.4725,7.4798,7.4652,7.4652,931400.0
2010-05-03 15:00:00,10.26,10.26,10.21,10.22,1442600.0,7.4725,7.4725,7.4361,7.4434,1442600.0
2010-05-03 15:05:00,10.21,10.24,10.21,10.22,1142600.0,7.4361,7.458,7.4361,7.4434,1142600.0
2010-05-03 15:10:00,10.22,10.24,10.22,10.24,999800.0,7.4434,7.458,7.4434,7.458,999800.0
2010-05-03 15:15:00,10.24,10.28,10.24,10.25,1680600.0,7.458,7.4871,7.458,7.4652,1680600.0
2010-05-03 15:20:00,10.25,10.26,10.23,10.24,1027800.0,7.4652,7.4725,7.4507,7.458,1027800.0
2010-05-03 15:25:00,10.24,10.24,10.21,10.21,1021600.0,7.458,7.458,7.4361,7.4361,1021600.0
2010-05-03 15:30:00,10.21,10.22,10.2,10.21,631200.0,7.4361,7.4434,7.4288,7.4361,631200.0
2010-05-03 15:35:00,10.21,10.22,10.21,10.21,1038200.0,7.4361,7.4434,7.4361,7.4361,1038200.0
2010-05-03 15:40:00,10.21,10.22,10.21,10.21,1351400.0,7.4361,7.4434,7.4361,7.4361,1351400.0
2010-05-03 15:45:00,10.21,10.22,10.18,10.18,1439200.0,7.4361,7.4434,7.4143,7.4143,1439200.0
2010-05-03 15:50:00,10.18,10.19,10.17,10.18,3105400.0,7.4143,7.4215,7.407,7.4143,3105400.0
2010-05-03 15:55:00,10.18,10.2,10.18,10.2,2821000.0,7.4143,7.4288,7.4143,7.4288,2821000.0
2010-05-04 09:30:00,10.11,10.13,9.88,9.92,1088800.0,7.3633,7.3778,7.1958,7.2249,1088800.0
2010-05-04 09:35:00,9.92,9.96,9.9,9.94,1637600.0,7.2249,7.254,7.2103,7.2395,1637600.0
2010-05-04 09:40:00,9.94,9.99,9.94,9.97,851600.0,7.2395,7.2759,7.2395,7.2613,851600.0
2010-05-04 09:45:00,9.97,10.02,9.97,10.01,572200.0,7.2613,7.2977,7.2613,7.2904,572200.0
2010-05-04 09:50:00,10.01,10.04,9.99,10.02,1208200.0,7.2904,7.3123,7.2759,7.2977,1208200.0
2010-05-04 09:55:00,10.02,10.06,10.01,10.06,713000.0,7.2977,7.3269,7.2904,7.3269,713000.0
2010-05-04 10:00:00,10.06,10.08,10.03,10.05,833400.0,7.3269,7.3414,7.305,7.3196,833400.0
2010-05-04 10:05:00,10.04,10.04,10.01,10.01,780400.0,7.3123,7.3123,7.2904,7.2904,780400.0
2010-05-04 10:10:00,10.01,10.04,10.0,10.01,550200.0,7.2904,7.3123,7.2832,7.2904,550200.0
2010-05-04 10:15:00,10.01,10.01,9.95,9.97,397400.0,7.2904,7.2904,7.2467,7.2613,397400.0
2010-05-04 10:20:00,9.97,10.01,9.97,10.0,482600.0,7.2613,7.2904,7.2613,7.2832,482600.0
2010-05-04 10:25:00,10.0,10.02,9.99,10.0,414400.0,7.2832,7.2977,7.2759,7.2832,414400.0
2010-05-04 10:30:00,9.99,10.04,9.99,9.99,1095800.0,7.2759,7.3123,7.2759,7.2759,1095800.0
2010-05-04 10:35:00,10.0,10.01,9.93,9.94,844000.0,7.2832,7.2904,7.2322,7.2395,844000.0
2010-05-04 10:40:00,9.94,9.94,9.91,9.93,588800.0,7.2395,7.2395,7.2176,7.2322,588800.0
2010-05-04 10:45:00,9.93,9.97,9.93,9.97,540400.0,7.2322,7.2613,7.2322,7.2613,540400.0
2010-05-04 10:50:00,9.96,9.97,9.95,9.96,542200.0,7.254,7.2613,7.2467,7.254,542200.0
2010-05-04 10:55:00,9.96,9.96,9.9,9.9,941400.0,7.254,7.254,7.2103,7.2103,941400.0
2010-05-04 11:00:00,9.9,9.91,9.85,9.85,666000.0,7.2103,7.2176,7.1739,7.1739,666000.0
2010-05-04 11:05:00,9.85,9.88,9.84,9.88,1297200.0,7.1739,7.1958,7.1666,7.1958,1297200.0
2010-05-04 11:10:00,9.87,9.88,9.85,9.86,430600.0,7.1885,7.1958,7.1739,7.1812,430600.0
2010-05-04 11:15:00,9.86,9.89,9.86,9.88,368400.0,7.1812,7.203,7.1812,7.1958,368400.0
2010-05-04 11:20:00,9.89,9.89,9.87,9.87,253400.0,7.203,7.203,7.1885,7.1885,253400.0
2010-05-04 11:25:00,9.87,9.87,9.84,9.87,682400.0,7.1885,7.1885,7.1666,7.1885,682400.0
2010-05-04 11:30:00,9.87,9.88,9.86,9.86,342000.0,7.1885,7.1958,7.1812,7.1812,342000.0
2010-05-04 11:35:00,9.86,9.86,9.84,9.86,654600.0,7.1812,7.1812,7.1666,7.1812,654600.0
2010-05-04 11:40:00,9.86,9.89,9.86,9.87,576000.0,7.1812,7.203,7.1812,7.1885,576000.0
2010-05-04 11:45:00,9.87,9.88,9.86,9.86,264600.0,7.1885,7.1958,7.1812,7.1812,264600.0
2010-05-04 11:50:00,9.86,9.87,9.83,9.84,758600.0,7.1812,7.1885,7.1593,7.1666,758600.0
2010-05-04 11:55:00,9.85,9.85,9.84,9.84,332800.0,7.1739,7.1739,7.1666,7.1666,332800.0
2010-05-04 12:00:00,9.84,9.86,9.84,9.86,583000.0,7.1666,7.1812,7.1666,7.1812,583000.0
2010-05-04 12:05:00,9.85,9.86,9.84,9.84,896200.0,7.1739,7.1812,7.1666,7.1666,896200.0
2010-05-04 12:10:00,9.84,9.84,9.81,9.83,537200.0,7.1666,7.1666,7.1448,7.1593,537200.0
2010-05-04 12:15:00,9.84,9.84,9.82,9.82,222400.0,7.1666,7.1666,7.1521,7.1521,222400.0
2010-05-04 12:20:00,9.83,9.83,9.78,9.8,614400.0,7.1593,7.1593,7.1229,7.1375,614400.0
2010-05-04 12:25:00,9.8,9.81,9.78,9.81,615200.0,7.1375,7.1448,7.1229,7.1448,615200.0
2010-05-04 12:30:00,9.81,9.86,9.81,9.85,599600.0,7.1448,7.1812,7.1448,7.1739,599600.0
2010-05-04 12:35:00,9.85,9.87,9.85,9.87,352000.0,7.1739,7.1885,7.1739,7.1885,352000.0
2010-05-04 12:40:00,9.87,9.88,9.86,9.86,139000.0,7.1885,7.1958,7.1812,7.1812,139000.0
2010-05-04 12:45:00,9.87,9.9,9.86,9.9,389800.0,7.1885,7.2103,7.1812,7.2103,389800.0
2010-05-04 12:50:00,9.9,9.93,9.9,9.92,389600.0,7.2103,7.2322,7.2103,7.2249,389600.0
2010-05-04 12:55:00,9.92,9.95,9.92,9.94,633200.0,7.2249,7.2467,7.2249,7.2395,633200.0
2010-05-04 13:00:00,9.94,9.97,9.94,9.94,555600.0,7.2395,7.2613,7.2395,7.2395,555600.0
2010-05-04 13:05:00,9.94,9.95,9.92,9.92,179000.0,7.2395,7.2467,7.2249,7.2249,179000.0
2010-05-04 13:10:00,9.92,9.93,9.88,9.88,387000.0,7.2249,7.2322,7.1958,7.1958,387000.0
2010-05-04 13:15:00,9.88,9.88,9.86,9.87,330200.0,7.1958,7.1958,7.1812,7.1885,330200.0
2010-05-04 13:20:00,9.87,9.88,9.86,9.86,211200.0,7.1885,7.1958,7.1812,7.1812,211200.0
2010-05-04 13:25:00,9.86,9.89,9.86,9.87,323400.0,7.1812,7.203,7.1812,7.1885,323400.0
2010-05-04 13:30:00,9.87,9.9,9.87,9.88,239000.0,7.1885,7.2103,7.1885,7.1958,239000.0
2010-05-04 13:35:00,9.88,9.89,9.86,9.87,497000.0,7.1958,7.203,7.1812,7.1885,497000.0
2010-05-04 13:40:00,9.87,9.88,9.86,9.87,264400.0,7.1885,7.1958,7.1812,7.1885,264400.0
2010-05-04 13:45:00,9.87,9.9,9.86,9.89,244200.0,7.1885,7.2103,7.1812,7.203,244200.0
2010-05-04 13:50:00,9.89,9.89,9.88,9.88,180000.0,7.203,7.203,7.1958,7.1958,180000.0
2010-05-04 13:55:00,9.88,9.89,9.87,9.88,303600.0,7.1958,7.203,7.1885,7.1958,303600.0
2010-05-04 14:00:00,9.88,9.88,9.87,9.88,477200.0,7.1958,7.1958,7.1885,7.1958,477200.0
2010-05-04 14:05:00,9.88,9.9,9.88,9.9,651000.0,7.1958,7.2103,7.1958,7.2103,651000.0
2010-05-04 14:10:00,9.9,9.9,9.89,9.9,527400.0,7.2103,7.2103,7.203,7.2103,527400.0
2010-05-04 14:15:00,9.9,9.9,9.88,9.88,633200.0,7.2103,7.2103,7.1958,7.1958,633200.0
2010-05-04 14:20:00,9.88,9.9,9.88,9.89,480000.0,7.1958,7.2103,7.1958,7.203,480000.0
2010-05-04 14:25:00,9.89,9.9,9.88,9.88,252200.0,7.203,7.2103,7.1958,7.1958,252200.0
2010-05-04 14:30:00,9.88,9.9,9.88,9.88,314800.0,7.1958,7.2103,7.1958,7.1958,314800.0
2010-05-04 14:35:00,9.88,9.89,9.88,9.88,443400.0,7.1958,7.203,7.1958,7.1958,443400.0
2010-05-04 14:40:00,9.88,9.9,9.88,9.89,385400.0,7.1958,7.2103,7.1958,7.203,385400.0
2010-05-04 14:45:00,9.89,9.9,9.88,9.88,225000.0,7.203,7.2103,7.1958,7.1958,225000.0
2010-05-04 14:50:00,9.89,9.9,9.88,9.88,425000.0,7.203,7.2103,7.1958,7.1958,425000.0
2010-05-04 14:55:00,9.88,9.9,9.88,9.88,316600.0,7.1958,7.2103,7.1958,7.1958,316600.0
2010-05-04 15:00:00,9.88,9.91,9.88,9.91,607200.0,7.1958,7.2176,7.1958,7.2176,607200.0
2010-05-04 15:05:00,9.91,9.93,9.9,9.93,409800.0,7.2176,7.2322,7.2103,7.2322,409800.0
2010-05-04 15:10:00,9.92,9.94,9.92,9.94,331200.0,7.2249,7.2395,7.2249,7.2395,331200.0
2010-05-04 15:15:00,9.94,9.97,9.94,9.96,404400.0,7.2395,7.2613,7.2395,7.254,404400.0
2010-05-04 15:20:00,9.97,9.97,9.94,9.95,411800.0,7.2613,7.2613,7.2395,7.2467,411800.0
2010-05-04 15:25:00,9.95,9.95,9.93,9.94,312800.0,7.2467,7.2467,7.2322,7.2395,312800.0
2010-05-04 15:30:00,9.93,9.94,9.92,9.92,510000.0,7.2322,7.2395,7.2249,7.2249,510000.0
2010-05-04 15:35:00,9.92,9.92,9.9,9.9,749600.0,7.2249,7.2249,7.2103,7.2103,749600.0
2010-05-04 15:40:00,9.9,9.9,9.88,9.9,1151200.0,7.2103,7.2103,7.1958,7.2103,1151200.0
2010-05-04 15:45:00,9.9,9.93,9.9,9.92,1166600.0,7.2103,7.2322,7.2103,7.2249,1166600.0
2010-05-04 15:50:00,9.92,9.97,9.91,9.97,1440400.0,7.2249,7.2613,7.2176,7.2613,1440400.0
2010-05-04 15:55:00,9.97,9.97,9.94,9.94,2449200.0,7.2613,7.2613,7.2395,7.2395,2449200.0
2010-05-05 09:30:00,10.05,10.15,9.88,9.9,1493000.0,7.3196,7.3924,7.1958,7.2103,1493000.0
2010-05-05 09:35:00,9.9,9.91,9.83,9.84,1410600.0,7.2103,7.2176,7.1593,7.1666,1410600.0
2010-05-05 09:40:00,9.85,9.88,9.83,9.88,1225800.0,7.1739,7.1958,7.1593,7.1958,1225800.0
2010-05-05 09:45:00,9.88,9.9,9.86,9.87,668600.0,7.1958,7.2103,7.1812,7.1885,668600.0
2010-05-05 09:50:00,9.87,9.88,9.84,9.88,622800.0,7.1885,7.1958,7.1666,7.1958,622800.0
2010-05-05 09:55:00,9.88,9.9,9.87,9.9,507200.0,7.1958,7.2103,7.1885,7.2103,507200.0
2010-05-05 10:00:00,9.9,9.94,9.9,9.94,546800.0,7.2103,7.2395,7.2103,7.2395,546800.0
2010-05-05 10:05:00,9.93,9.96,9.93,9.93,630800.0,7.2322,7.254,7.2322,7.2322,630800.0
2010-05-05 10:10:00,9.93,9.93,9.88,9.89,534200.0,7.2322,7.2322,7.1958,7.203,534200.0
2010-05-05 10:15:00,9.9,9.94,9.88,9.93,1194800.0,7.2103,7.2395,7.1958,7.2322,1194800.0
2010-05-05 10:20:00,9.93,9.97,9.93,9.96,845400.0,7.2322,7.2613,7.2322,7.254,845400.0
2010-05-05 10:25:00,9.96,9.97,9.92,9.92,963800.0,7.254,7.2613,7.2249,7.2249,963800.0
2010-05-05 10:30:00,9.93,9.93,9.88,9.89,539600.0,7.2322,7.2322,7.1958,7.203,539600.0
2010-05-05 10:35:00,9.89,9.92,9.88,9.92,465600.0,7.203,7.2249,7.1958,7.2249,465600.0
2010-05-05 10:40:00,9.92,9.92,9.9,9.9,551600.0,7.2249,7.2249,7.2103,7.2103,551600.0
2010-05-05 10:45:00,9.9,9.94,9.9,9.93,351000.0,7.2103,7.2395,7.2103,7.2322,351000.0
2010-05-05 10:50:00,9.93,9.94,9.9,9.9,408000.0,7.2322,7.2395,7.2103,7.2103,408000.0
2010-05-05 10:55:00,9.9,9.92,9.9,9.9,407200.0,7.2103,7.2249,7.2103,7.2103,407200.0
2010-05-05 11:00:00,9.9,9.9,9.86,9.88,626800.0,7.2103,7.2103,7.1812,7.1958,626800.0
2010-05-05 11:05:00,9.88,9.88,9.86,9.87,353800.0,7.1958,7.1958,7.1812,7.1885,353800.0
2010-05-05 11:10:00,9.87,9.89,9.86,9.89,352600.0,7.1885,7.203,7.1812,7.203,352600.0
2010-05-05 11:15:00,9.88,9.91,9.87,9.91,421400.0,7.1958,7.2176,7.1885,7.2176,421400.0
2010-05-05 11:20:00,9.9,9.91,9.89,9.9,242400.0,7.2103,7.2176,7.203,7.2103,242400.0
2010-05-05 11:25:00,9.9,9.9,9.88,9.88,305200.0,7.2103,7.2103,7.1958,7.1958,305200.0
2010-05-05 11:30:00,9.88,9.89,9.86,9.88,351800.0,7.1958,7.203,7.1812,7.1958,351800.0
2010-05-05 11:35:00,9.88,9.89,9.88,9.89,381200.0,7.1958,7.203,7.1958,7.203,381200.0
2010-05-05 11:40:00,9.89,9.93,9.88,9.93,588000.0,7.203,7.2322,7.1958,7.2322,588000.0
2010-05-05 11:45:00,9.93,9.93,9.91,9.93,259800.0,7.2322,7.2322,7.2176,7.2322,259800.0
2010-05-05 11:50:00,9.92,9.93,9.91,9.92,334600.0,7.2249,7.2322,7.2176,7.2249,334600.0
2010-05-05 11:55:00,9.92,9.92,9.9,9.9,259800.0,7.2249,7.2249,7.2103,7.2103,259800.0
2010-05-05 12:00:00,9.9,9.91,9.9,9.9,164800.0,7.2103,7.2176,7.2103,7.2103,164800.0
2010-05-05 12:05:00,9.91,9.91,9.88,9.9,213400.0,7.2176,7.2176,7.1958,7.2103,213400.0
2010-05-05 12:10:00,9.89,9.9,9.88,9.88,140600.0,7.203,7.2103,7.1958,7.1958,140600.0
2010-05-05 12:15:00,9.88,9.9,9.88,9.9,708800.0,7.1958,7.2103,7.1958,7.2103,708800.0
2010-05-05 12:20:00,9.9,9.9,9.89,9.9,511600.0,7.2103,7.2103,7.203,7.2103,511600.0
2010-05-05 12:25:00,9.9,9.91,9.88,9.88,478400.0,7.2103,7.2176,7.1958,7.1958,478400.0
2010-05-05 12:30:00,9.88,9.9,9.88,9.9,511800.0,7.1958,7.2103,7.1958,7.2103,511800.0
2010-05-05 12:35:00,9.9,9.9,9.89,9.9,240800.0,7.2103,7.2103,7.203,7.2103,240800.0
2010-05-05 12:40:00,9.9,9.9,9.88,9.88,268200.0,7.2103,7.2103,7.1958,7.1958,268200.0
2010-05-05 12:45:00,9.88,9.91,9.88,9.9,358600.0,7.1958,7.2176,7.1958,7.2103,358600.0
2010-05-05 12:50:00,9.9,9.92,9.9,9.92,152600.0,7.2103,7.2249,7.2103,7.2249,152600.0
2010-05-05 12:55:00,9.92,9.92,9.9,9.91,264000.0,7.2249,7.2249,7.2103,7.2176,264000.0
2010-05-05 13:00:00,9.91,9.91,9.88,9.9,299200.0,7.2176,7.2176,7.1958,7.2103,299200.0
2010-05-05 13:05:00,9.89,9.9,9.89,9.9,250600.0,7.203,7.2103,7.203,7.2103,250600.0
2010-05-05 13:10:00,9.9,9.9,9.87,9.87,503600.0,7.2103,7.2103,7.1885,7.1885,503600.0
2010-05-05 13:15:00,9.87,9.88,9.86,9.88,439600.0,7.1885,7.1958,7.1812,7.1958,439600.0
2010-05-05 13:20:00,9.88,9.88,9.87,9.88,494000.0,7.1958,7.1958,7.1885,7.1958,494000.0
2010-05-05 13:25:00,9.88,9.88,9.87,9.88,248400.0,7.1958,7.1958,7.1885,7.1958,248400.0
2010-05-05 13:30:00,9.87,9.88,9.87,9.87,382800.0,7.1885,7.1958,7.1885,7.1885,382800.0
2010-05-05 13:35:00,9.87,9.88,9.85,9.86,413200.0,7.1885,7.1958,7.1739,7.1812,413200.0
2010-05-05 13:40:00,9.86,9.86,9.84,9.84,391400.0,7.1812,7.1812,7.1666,7.1666,391400.0
2010-05-05 13:45:00,9.84,9.85,9.83,9.85,398200.0,7.1666,7.1739,7.1593,7.1739,398200.0
2010-05-05 13:50:00,9.85,9.85,9.83,9.85,361800.0,7.1739,7.1739,7.1593,7.1739,361800.0
2010-05-05 13:55:00,9.85,9.85,9.83,9.83,262400.0,7.1739,7.1739,7.1593,7.1593,262400.0
2010-05-05 14:00:00,9.84,9.84,9.79,9.79,585800.0,7.1666,7.1666,7.1302,7.1302,585800.0
2010-05-05 14:05:00,9.79,9.81,9.78,9.81,813000.0,7.1302,7.1448,7.1229,7.1448,813000.0
2010-05-05 14:10:00,9.81,9.81,9.78,9.79,381400.0,7.1448,7.1448,7.1229,7.1302,381400.0
2010-05-05 14:15:00,9.78,9.8,9.77,9.8,698800.0,7.1229,7.1375,7.1156,7.1375,698800.0
2010-05-05 14:20:00,9.8,9.8,9.79,9.79,401400.0,7.1375,7.1375,7.1302,7.1302,401400.0
2010-05-05 14:25:00,9.8,9.8,9.78,9.79,471400.0,7.1375,7.1375,7.1229,7.1302,471400.0
2010-05-05 14:30:00,9.78,9.79,9.77,9.77,638200.0,7.1229,7.1302,7.1156,7.1156,638200.0
2010-05-05 14:35:00,9.78,9.78,9.77,9.77,523800.0,7.1229,7.1229,7.1156,7.1156,523800.0
2010-05-05 14:40:00,9.78,9.8,9.77,9.79,890800.0,7.1229,7.1375,7.1156,7.1302,890800.0
2010-05-05 14:45:00,9.79,9.81,9.78,9.81,1423000.0,7.1302,7.1448,7.1229,7.1448,1423000.0
2010-05-05 14:50:00,9.81,9.83,9.8,9.82,1216000.0,7.1448,7.1593,7.1375,7.1521,1216000.0
2010-05-05 14:55:00,9.83,9.86,9.81,9.86,846800.0,7.1593,7.1812,7.1448,7.1812,846800.0
2010-05-05 15:00:00,9.86,9.87,9.83,9.84,744600.0,7.1812,7.1885,7.1593,7.1666,744600.0
2010-05-05 15:05:00,9.84,9.86,9.82,9.85,1146200.0,7.1666,7.1812,7.1521,7.1739,1146200.0
2010-05-05 15:10:00,9.85,9.85,9.83,9.84,489200.0,7.1739,7.1739,7.1593,7.1666,489200.0
2010-05-05 15:15:00,9.84,9.85,9.82,9.82,278800.0,7.1666,7.1739,7.1521,7.1521,278800.0
2010-05-05 15:20:00,9.82,9.87,9.82,9.87,482200.0,7.1521,7.1885,7.1521,7.1885,482200.0
2010-05-05 15:25:00,9.87,9.87,9.85,9.85,471800.0,7.1885,7.1885,7.1739,7.1739,471800.0
2010-05-05 15:30:00,9.85,9.86,9.83,9.83,801200.0,7.1739,7.1812,7.1593,7.1593,801200.0
2010-05-05 15:35:00,9.82,9.83,9.81,9.82,1045000.0,7.1521,7.1593,7.1448,7.1521,1045000.0
2010-05-05 15:40:00,9.82,9.85,9.81,9.84,933400.0,7.1521,7.1739,7.1448,7.1666,933400.0
2010-05-05 15:45:00,9.84,9.85,9.83,9.84,462400.0,7.1666,7.1739,7.1593,7.1666,462400.0
2010-05-05 15:50:00,9.85,9.89,9.84,9.88,1638200.0,7.1739,7.203,7.1666,7.1958,1638200.0
2010-05-05 15:55:00,9.88,9.9,9.87,9.87,2020000.0,7.1958,7.2103,7.1885,7.1885,2020000.0
2010-05-06 09:30:00,9.73,9.74,9.53,9.54,2346800.0,7.0865,7.0938,6.9408,6.9481,2346800.0
2010-05-06 09:35:00,9.54,9.55,9.46,9.55,3661200.0,6.9481,6.9554,6.8899,6.9554,3661200.0
2010-05-06 09:40:00,9.55,9.6,9.53,9.6,2391600.0,6.9554,6.9918,6.9408,6.9918,2391600.0
2010-05-06 09:45:00,9.6,9.61,9.52,9.53,1475800.0,6.9918,6.9991,6.9336,6.9408,1475800.0
2010-05-06 09:50:00,9.53,9.6,9.53,9.59,1523200.0,6.9408,6.9918,6.9408,6.9845,1523200.0
2010-05-06 09:55:00,9.59,9.63,9.58,9.63,2259200.0,6.9845,7.0137,6.9773,7.0137,2259200.0
2010-05-06 10:00:00,9.63,9.7,9.63,9.67,1107800.0,7.0137,7.0647,7.0137,7.0428,1107800.0
2010-05-06 10:05:00,9.67,9.67,9.62,9.62,431800.0,7.0428,7.0428,7.0064,7.0064,431800.0
2010-05-06 10:10:00,9.62,9.63,9.6,9.63,1294800.0,7.0064,7.0137,6.9918,7.0137,1294800.0
2010-05-06 10:15:00,9.63,9.63,9.6,9.61,606400.0,7.0137,7.0137,6.9918,6.9991,606400.0
2010-05-06 10:20:00,9.61,9.62,9.6,9.61,662400.0,6.9991,7.0064,6.9918,6.9991,662400.0
2010-05-06 10:25:00,9.61,9.62,9.58,9.6,591200.0,6.9991,7.0064,6.9773,6.9918,591200.0
2010-05-06 10:30:00,9.6,9.61,9.57,9.61,705800.0,6.9918,6.9991,6.97,6.9991,705800.0
2010-05-06 10:35:00,9.61,9.62,9.58,9.6,645600.0,6.9991,7.0064,6.9773,6.9918,645600.0
2010-05-06 10:40:00,9.6,9.6,9.55,9.55,819600.0,6.9918,6.9918,6.9554,6.9554,819600.0
2010-05-06 10:45:00,9.55,9.58,9.55,9.57,2071000.0,6.9554,6.9773,6.9554,6.97,2071000.0
2010-05-06 10:50:00,9.57,9.58,9.56,9.56,1234400.0,6.97,6.9773,6.9627,6.9627,1234400.0
2010-05-06 10:55:00,9.56,9.57,9.54,9.54,1165000.0,6.9627,6.97,6.9481,6.9481,1165000.0
2010-05-06 11:00:00,9.55,9.55,9.5,9.51,1435800.0,6.9554,6.9554,6.919,6.9263,1435800.0
2010-05-06 11:05:00,9.52,9.53,9.47,9.53,1551800.0,6.9336,6.9408,6.8971,6.9408,1551800.0
2010-05-06 11:10:00,9.53,9.56,9.52,9.53,1757000.0,6.9408,6.9627,6.9336,6.9408,1757000.0
2010-05-06 11:15:00,9.53,9.53,9.46,9.47,1688000.0,6.9408,6.9408,6.8899,6.8971,1688000.0
2010-05-06 11:20:00,9.47,9.51,9.47,9.51,1699200.0,6.8971,6.9263,6.8971,6.9263,1699200.0
2010-05-06 11:25:00,9.51,9.53,9.5,9.5,733200.0,6.9263,6.9408,6.919,6.919,733200.0
2010-05-06 11:30:00,9.51,9.51,9.48,9.48,1500400.0,6.9263,6.9263,6.9044,6.9044,1500400.0
2010-05-06 11:35:00,9.49,9.49,9.44,9.45,1560600.0,6.9117,6.9117,6.8753,6.8826,1560600.0
2010-05-06 11:40:00,9.45,9.46,9.4,9.4,863600.0,6.8826,6.8899,6.8462,6.8462,863600.0
2010-05-06 11:45:00,9.4,9.41,9.37,9.4,1142600.0,6.8462,6.8534,6.8243,6.8462,1142600.0
2010-05-06 11:50:00,9.4,9.44,9.4,9.43,722000.0,6.8462,6.8753,6.8462,6.868,722000.0
2010-05-06 11:55:00,9.43,9.45,9.43,9.44,553800.0,6.868,6.8826,6.868,6.8753,553800.0
2010-05-06 12:00:00,9.44,9.48,9.44,9.47,745000.0,6.8753,6.9044,6.8753,6.8971,745000.0
2010-05-06 12:05:00,9.47,9.49,9.47,9.47,669600.0,6.8971,6.9117,6.8971,6.8971,669600.0
2010-05-06 12:10:00,9.47,9.54,9.47,9.53,1016600.0,6.8971,6.9481,6.8971,6.9408,1016600.0
2010-05-06 12:15:00,9.53,9.54,9.49,9.49,730800.0,6.9408,6.9481,6.9117,6.9117,730800.0
2010-05-06 12:20:00,9.49,9.51,9.49,9.49,789200.0,6.9117,6.9263,6.9117,6.9117,789200.0
2010-05-06 12:25:00,9.49,9.49,9.47,9.47,556600.0,6.9117,6.9117,6.8971,6.8971,556600.0
2010-05-06 12:30:00,9.47,9.5,9.47,9.49,721400.0,6.8971,6.919,6.8971,6.9117,721400.0
2010-05-06 12:35:00,9.49,9.5,9.47,9.47,661800.0,6.9117,6.919,6.8971,6.8971,661800.0
2010-05-06 12:40:00,9.47,9.47,9.46,9.47,309000.0,6.8971,6.8971,6.8899,6.8971,309000.0
2010-05-06 12:45:00,9.47,9.47,9.43,9.44,579400.0,6.8971,6.8971,6.868,6.8753,579400.0
2010-05-06 12:50:00,9.44,9.47,9.43,9.46,473400.0,6.8753,6.8971,6.868,6.8899,473400.0
2010-05-06 12:55:00,9.45,9.47,9.44,9.46,929200.0,6.8826,6.8971,6.8753,6.8899,929200.0
2010-05-06 13:00:00,9.46,9.47,9.46,9.46,414000.0,6.8899,6.8971,6.8899,6.8899,414000.0
2010-05-06 13:05:00,9.46,9.47,9.46,9.46,418800.0,6.8899,6.8971,6.8899,6.8899,418800.0
2010-05-06 13:10:00,9.46,9.47,9.44,9.44,1041800.0,6.8899,6.8971,6.8753,6.8753,1041800.0
2010-05-06 13:15:00,9.44,9.45,9.4,9.4,784600.0,6.8753,6.8826,6.8462,6.8462,784600.0
2010-05-06 13:20:00,9.41,9.41,9.36,9.36,870200.0,6.8534,6.8534,6.817,6.817,870200.0
2010-05-06 13:25:00,9.36,9.37,9.35,9.36,777000.0,6.817,6.8243,6.8098,6.817,777000.0
2010-05-06 13:30:00,9.36,9.36,9.34,9.35,494200.0,6.817,6.817,6.8025,6.8098,494200.0
2010-05-06 13:35:00,9.35,9.37,9.34,9.34,1262000.0,6.8098,6.8243,6.8025,6.8025,1262000.0
2010-05-06 13:40:00,9.34,9.35,9.31,9.34,1051600.0,6.8025,6.8098,6.7806,6.8025,1051600.0
2010-05-06 13:45:00,9.35,9.37,9.33,9.34,1015400.0,6.8098,6.8243,6.7952,6.8025,1015400.0
2010-05-06 13:50:00,9.34,9.34,9.33,9.33,304000.0,6.8025,6.8025,6.7952,6.7952,304000.0
2010-05-06 13:55:00,9.33,9.34,9.31,9.33,591400.0,6.7952,6.8025,6.7806,6.7952,591400.0
2010-05-06 14:00:00,9.33,9.39,9.33,9.37,1270200.0,6.7952,6.8389,6.7952,6.8243,1270200.0
2010-05-06 14:05:00,9.38,9.4,9.35,9.36,915600.0,6.8316,6.8462,6.8098,6.817,915600.0
2010-05-06 14:10:00,9.35,9.38,9.33,9.38,1694000.0,6.8098,6.8316,6.7952,6.8316,1694000.0
2010-05-06 14:15:00,9.38,9.38,9.29,9.29,1156400.0,6.8316,6.8316,6.7661,6.7661,1156400.0
2010-05-06 14:20:00,9.29,9.3,9.24,9.3,2479200.0,6.7661,6.7733,6.7296,6.7733,2479200.0
2010-05-06 14:25:00,9.3,9.32,9.28,9.3,1547800.0,6.7733,6.7879,6.7588,6.7733,1547800.0
2010-05-06 14:30:00,9.3,9.34,9.29,9.32,1849400.0,6.7733,6.8025,6.7661,6.7879,1849400.0
2010-05-06 14:35:00,9.32,9.33,9.2,9.21,3131600.0,6.7879,6.7952,6.7005,6.7078,3131600.0
2010-05-06 14:40:00,9.2,9.24,8.95,8.96,4015000.0,6.7005,6.7296,6.5184,6.5257,4015000.0
2010-05-06 14:45:00,8.96,9.23,8.83,8.95,3296000.0,6.5257,6.7224,6.431,6.5184,3296000.0
2010-05-06 14:50:00,8.96,9.2,8.85,9.08,1949600.0,6.5257,6.7005,6.4456,6.6131,1949600.0
2010-05-06 14:55:00,9.08,9.26,8.87,9.22,3473000.0,6.6131,6.7442,6.4602,6.7151,3473000.0
2010-05-06 15:00:00,9.22,9.31,8.96,9.31,3348400.0,6.7151,6.7806,6.5257,6.7806,3348400.0
2010-05-06 15:05:00,9.31,9.37,9.28,9.31,1854000.0,6.7806,6.8243,6.7588,6.7806,1854000.0
2010-05-06 15:10:00,9.31,9.33,9.24,9.24,1933400.0,6.7806,6.7952,6.7296,6.7296,1933400.0
2010-05-06 15:15:00,9.24,9.27,9.15,9.15,1592200.0,6.7296,6.7515,6.6641,6.6641,1592200.0
2010-05-06 15:20:00,9.15,9.18,9.1,9.15,3126000.0,6.6641,6.6859,6.6277,6.6641,3126000.0
2010-05-06 15:25:00,9.15,9.26,9.13,9.26,2280400.0,6.6641,6.7442,6.6495,6.7442,2280400.0
2010-05-06 15:30:00,9.26,9.34,9.24,9.3,1517200.0,6.7442,6.8025,6.7296,6.7733,1517200.0
2010-05-06 15:35:00,9.31,9.35,9.28,9.28,1241400.0,6.7806,6.8098,6.7588,6.7588,1241400.0
2010-05-06 15:40:00,9.29,9.29,9.26,9.28,1479600.0,6.7661,6.7661,6.7442,6.7588,1479600.0
2010-05-06 15:45:00,9.28,9.38,9.26,9.35,2414800.0,6.7588,6.8316,6.7442,6.8098,2414800.0
2010-05-06 15:50:00,9.35,9.36,9.29,9.31,2542200.0,6.8098,6.817,6.7661,6.7806,2542200.0
2010-05-06 15:55:00,9.31,9.31,9.24,9.25,3451600.0,6.7806,6.7806,6.7296,6.7369,3451600.0
2010-05-07 09:30:00,9.2,9.29,9.19,9.28,1637800.0,6.7005,6.7661,6.6932,6.7588,1637800.0
2010-05-07 09:35:00,9.27,9.4,9.27,9.4,1200400.0,6.7515,6.8462,6.7515,6.8462,1200400.0
2010-05-07 09:40:00,9.4,9.42,9.38,9.4,835600.0,6.8462,6.8607,6.8316,6.8462,835600.0
2010-05-07 09:45:00,9.4,9.43,9.34,9.37,1366000.0,6.8462,6.868,6.8025,6.8243,1366000.0
2010-05-07 09:50:00,9.37,9.44,9.37,9.38,954000.0,6.8243,6.8753,6.8243,6.8316,954000.0
2010-05-07 09:55:00,9.38,9.4,9.34,9.35,1080400.0,6.8316,6.8462,6.8025,6.8098,1080400.0
2010-05-07 10:00:00,9.35,9.36,9.24,9.24,900000.0,6.8098,6.817,6.7296,6.7296,900000.0
2010-05-07 10:05:00,9.24,9.35,9.24,9.31,1472200.0,6.7296,6.8098,6.7296,6.7806,1472200.0
2010-05-07 10:10:00,9.31,9.38,9.31,9.31,1741200.0,6.7806,6.8316,6.7806,6.7806,1741200.0
2010-05-07 10:15:00,9.31,9.34,9.29,9.3,953400.0,6.7806,6.8025,6.7661,6.7733,953400.0
2010-05-07 10:20:00,9.3,9.3,9.2,9.21,1472600.0,6.7733,6.7733,6.7005,6.7078,1472600.0
2010-05-07 10:25:00,9.21,9.22,9.0,9.06,3219200.0,6.7078,6.7151,6.5548,6.5985,3219200.0
2010-05-07 10:30:00,9.07,9.16,9.06,9.06,2204000.0,6.6058,6.6714,6.5985,6.5985,2204000.0
2010-05-07 10:35:00,9.06,9.11,9.03,9.09,2594600.0,6.5985,6.635,6.5767,6.6204,2594600.0
2010-05-07 10:40:00,9.09,9.17,9.08,9.12,2214600.0,6.6204,6.6787,6.6131,6.6422,2214600.0
2010-05-07 10:45:00,9.12,9.19,9.11,9.17,843600.0,6.6422,6.6932,6.635,6.6787,843600.0
2010-05-07 10:50:00,9.18,9.22,9.16,9.22,1107400.0,6.6859,6.7151,6.6714,6.7151,1107400.0
2010-05-07 10:55:00,9.22,9.22,9.15,9.17,701400.0,6.7151,6.7151,6.6641,6.6787,701400.0
2010-05-07 11:00:00,9.17,9.22,9.14,9.15,905400.0,6.6787,6.7151,6.6568,6.6641,905400.0
2010-05-07 11:05:00,9.15,9.24,9.15,9.24,1151000.0,6.6641,6.7296,6.6641,6.7296,1151000.0
2010-05-07 11:10:00,9.23,9.27,9.19,9.2,1951200.0,6.7224,6.7515,6.6932,6.7005,1951200.0
2010-05-07 11:15:00,9.2,9.31,9.19,9.22,2346800.0,6.7005,6.7806,6.6932,6.7151,2346800.0
2010-05-07 11:20:00,9.21,9.21,9.14,9.14,1610000.0,6.7078,6.7078,6.6568,6.6568,1610000.0
2010-05-07 11:25:00,9.15,9.15,9.08,9.11,1310800.0,6.6641,6.6641,6.6131,6.635,1310800.0
2010-05-07 11:30:00,9.11,9.12,9.04,9.09,1741200.0,6.635,6.6422,6.584,6.6204,1741200.0
2010-05-07 11:35:00,9.08,9.12,9.06,9.09,1041200.0,6.6131,6.6422,6.5985,6.6204,1041200.0
2010-05-07 11:40:00,9.09,9.15,9.08,9.13,817800.0,6.6204,6.6641,6.6131,6.6495,817800.0
2010-05-07 11:45:00,9.13,9.2,9.13,9.18,1029000.0,6.6495,6.7005,6.6495,6.6859,1029000.0
2010-05-07 11:50:00,9.18,9.21,9.13,9.18,1288000.0,6.6859,6.7078,6.6495,6.6859,1288000.0
2010-05-07 11:55:00,9.18,9.21,9.16,9.2,664400.0,6.6859,6.7078,6.6714,6.7005,664400.0
2010-05-07 12:00:00,9.2,9.21,9.15,9.2,590400.0,6.7005,6.7078,6.6641,6.7005,590400.0
2010-05-07 12:05:00,9.21,9.25,9.2,9.24,571000.0,6.7078,6.7369,6.7005,6.7296,571000.0
2010-05-07 12:10:00,9.24,9.28,9.22,9.28,439000.0,6.7296,6.7588,6.7151,6.7588,439000.0
2010-05-07 12:15:00,9.28,9.3,9.25,9.26,808600.0,6.7588,6.7733,6.7369,6.7442,808600.0
2010-05-07 12:20:00,9.26,9.28,9.22,9.22,615000.0,6.7442,6.7588,6.7151,6.7151,615000.0
2010-05-07 12:25:00,9.22,9.24,9.17,9.2,875600.0,6.7151,6.7296,6.6787,6.7005,875600.0
2010-05-07 12:30:00,9.19,9.2,9.13,9.13,608200.0,6.6932,6.7005,6.6495,6.6495,608200.0
2010-05-07 12:35:00,9.13,9.17,9.13,9.13,764000.0,6.6495,6.6787,6.6495,6.6495,764000.0
2010-05-07 12:40:00,9.13,9.17,9.13,9.15,346800.0,6.6495,6.6787,6.6495,6.6641,346800.0
2010-05-07 12:45:00,9.15,9.19,9.15,9.18,535600.0,6.6641,6.6932,6.6641,6.6859,535600.0
2010-05-07 12:50:00,9.18,9.21,9.16,9.18,614600.0,6.6859,6.7078,6.6714,6.6859,614600.0
2010-05-07 12:55:00,9.17,9.19,9.15,9.15,626200.0,6.6787,6.6932,6.6641,6.6641,626200.0
2010-05-07 13:00:00,9.15,9.2,9.15,9.18,673000.0,6.6641,6.7005,6.6641,6.6859,673000.0
2010-05-07 13:05:00,9.18,9.19,9.13,9.13,520000.0,6.6859,6.6932,6.6495,6.6495,520000.0
2010-05-07 13:10:00,9.13,9.15,9.12,9.15,944800.0,6.6495,6.6641,6.6422,6.6641,944800.0
2010-05-07 13:15:00,9.15,9.2,9.14,9.17,668600.0,6.6641,6.7005,6.6568,6.6787,668600.0
2010-05-07 13:20:00,9.17,9.18,9.15,9.15,349600.0,6.6787,6.6859,6.6641,6.6641,349600.0
2010-05-07 13:25:00,9.15,9.17,9.14,9.14,710800.0,6.6641,6.6787,6.6568,6.6568,710800.0
2010-05-07 13:30:00,9.15,9.19,9.14,9.19,360400.0,6.6641,6.6932,6.6568,6.6932,360400.0
2010-05-07 13:35:00,9.19,9.2,9.17,9.18,394600.0,6.6932,6.7005,6.6787,6.6859,394600.0
2010-05-07 13:40:00,9.18,9.24,9.18,9.24,699000.0,6.6859,6.7296,6.6859,6.7296,699000.0
2010-05-07 13:45:00,9.24,9.24,9.21,9.22,406200.0,6.7296,6.7296,6.7078,6.7151,406200.0
2010-05-07 13:50:00,9.22,9.22,9.2,9.21,421400.0,6.7151,6.7151,6.7005,6.7078,421400.0
2010-05-07 13:55:00,9.21,9.22,9.19,9.2,508800.0,6.7078,6.7151,6.6932,6.7005,508800.0
2010-05-07 14:00:00,9.2,9.22,9.17,9.18,620000.0,6.7005,6.7151,6.6787,6.6859,620000.0
2010-05-07 14:05:00,9.17,9.19,9.15,9.16,664600.0,6.6787,6.6932,6.6641,6.6714,664600.0
2010-05-07 14:10:00,9.16,9.18,9.15,9.15,742600.0,6.6714,6.6859,6.6641,6.6641,742600.0
2010-05-07 14:15:00,9.16,9.19,9.15,9.19,1015600.0,6.6714,6.6932,6.6641,6.6932,1015600.0
2010-05-07 14:20:00,9.19,9.19,9.16,9.17,641400.0,6.6932,6.6932,6.6714,6.6787,641400.0
2010-05-07 14:25:00,9.17,9.17,9.13,9.15,860200.0,6.6787,6.6787,6.6495,6.6641,860200.0
2010-05-07 14:30:00,9.15,9.18,9.15,9.17,624600.0,6.6641,6.6859,6.6641,6.6787,624600.0
2010-05-07 14:35:00,9.17,9.19,9.15,9.18,437800.0,6.6787,6.6932,6.6641,6.6859,437800.0
2010-05-07 14:40:00,9.18,9.22,9.18,9.2,580200.0,6.6859,6.7151,6.6859,6.7005,580200.0
2010-05-07 14:45:00,9.2,9.2,9.17,9.17,777800.0,6.7005,6.7005,6.6787,6.6787,777800.0
2010-05-07 14:50:00,9.17,9.19,9.15,9.18,607800.0,6.6787,6.6932,6.6641,6.6859,607800.0
2010-05-07 14:55:00,9.18,9.19,9.17,9.18,468800.0,6.6859,6.6932,6.6787,6.6859,468800.0
2010-05-07 15:00:00,9.18,9.19,9.15,9.17,845000.0,6.6859,6.6932,6.6641,6.6787,845000.0
2010-05-07 15:05:00,9.17,9.19,9.15,9.15,696400.0,6.6787,6.6932,6.6641,6.6641,696400.0
2010-05-07 15:10:00,9.15,9.18,9.14,9.16,1530200.0,6.6641,6.6859,6.6568,6.6714,1530200.0
2010-05-07 15:15:00,9.15,9.2,9.13,9.19,946200.0,6.6641,6.7005,6.6495,6.6932,946200.0
2010-05-07 15:20:00,9.19,9.22,9.17,9.2,1209800.0,6.6932,6.7151,6.6787,6.7005,1209800.0
2010-05-07 15:25:00,9.2,9.21,9.18,9.19,1208200.0,6.7005,6.7078,6.6859,6.6932,1208200.0
2010-05-07 15:30:00,9.19,9.19,9.13,9.15,1546400.0,6.6932,6.6932,6.6495,6.6641,1546400.0
2010-05-07 15:35:00,9.15,9.2,9.13,9.15,2125200.0,6.6641,6.7005,6.6495,6.6641,2125200.0
2010-05-07 15:40:00,9.15,9.23,9.15,9.2,1467600.0,6.6641,6.7224,6.6641,6.7005,1467600.0
2010-05-07 15:45:00,9.2,9.21,9.17,9.2,1032400.0,6.7005,6.7078,6.6787,6.7005,1032400.0
2010-05-07 15:50:00,9.2,9.21,9.18,9.18,1040800.0,6.7005,6.7078,6.6859,6.6859,1040800.0
2010-05-07 15:55:00,9.18,9.22,9.17,9.19,2420200.0,6.6859,6.7151,6.6787,6.6932,2420200.0
2010-05-10 09:30:00,9.37,9.54,9.28,9.38,2598000.0,6.8243,6.9481,6.7588,6.8316,2598000.0
2010-05-10 09:35:00,9.38,9.44,9.37,9.38,1991400.0,6.8316,6.8753,6.8243,6.8316,1991400.0
2010-05-10 09:40:00,9.39,9.41,9.33,9.33,1681800.0,6.8389,6.8534,6.7952,6.7952,1681800.0
2010-05-10 09:45:00,9.34,9.36,9.26,9.26,1219200.0,6.8025,6.817,6.7442,6.7442,1219200.0
2010-05-10 09:50:00,9.26,9.28,9.17,9.19,2224000.0,6.7442,6.7588,6.6787,6.6932,2224000.0
2010-05-10 09:55:00,9.19,9.21,9.17,9.2,3433800.0,6.6932,6.7078,6.6787,6.7005,3433800.0
2010-05-10 10:00:00,9.2,9.2,9.14,9.15,2284000.0,6.7005,6.7005,6.6568,6.6641,2284000.0
2010-05-10 10:05:00,9.14,9.15,9.1,9.1,2009600.0,6.6568,6.6641,6.6277,6.6277,2009600.0
2010-05-10 10:10:00,9.1,9.15,9.09,9.15,1946200.0,6.6277,6.6641,6.6204,6.6641,1946200.0
2010-05-10 10:15:00,9.15,9.17,9.06,9.06,1417800.0,6.6641,6.6787,6.5985,6.5985,1417800.0
2010-05-10 10:20:00,9.06,9.08,8.99,8.99,2816400.0,6.5985,6.6131,6.5476,6.5476,2816400.0
2010-05-10 10:25:00,8.99,8.99,8.92,8.94,3623600.0,6.5476,6.5476,6.4966,6.5111,3623600.0
2010-05-10 10:30:00,8.94,8.99,8.94,8.98,2411000.0,6.5111,6.5476,6.5111,6.5403,2411000.0
2010-05-10 10:35:00,8.98,8.99,8.96,8.97,1856000.0,6.5403,6.5476,6.5257,6.533,1856000.0
2010-05-10 10:40:00,8.97,9.0,8.96,8.97,2145200.0,6.533,6.5548,6.5257,6.533,2145200.0
2010-05-10 10:45:00,8.98,9.01,8.97,9.0,2551200.0,6.5403,6.5621,6.533,6.5548,2551200.0
2010-05-10 10:50:00,8.99,9.06,8.98,9.06,1605600.0,6.5476,6.5985,6.5403,6.5985,1605600.0
2010-05-10 10:55:00,9.06,9.08,9.04,9.07,1099200.0,6.5985,6.6131,6.584,6.6058,1099200.0
2010-05-10 11:00:00,9.08,9.13,9.07,9.11,1326600.0,6.6131,6.6495,6.6058,6.635,1326600.0
2010-05-10 11:05:00,9.12,9.13,9.08,9.08,549800.0,6.6422,6.6495,6.6131,6.6131,549800.0
2010-05-10 11:10:00,9.09,9.11,9.08,9.1,480200.0,6.6204,6.635,6.6131,6.6277,480200.0
2010-05-10 11:15:00,9.1,9.11,9.08,9.11,716000.0,6.6277,6.635,6.6131,6.635,716000.0
2010-05-10 11:20:00,9.11,9.12,9.07,9.09,596400.0,6.635,6.6422,6.6058,6.6204,596400.0
2010-05-10 11:25:00,9.09,9.13,9.09,9.12,577800.0,6.6204,6.6495,6.6204,6.6422,577800.0
2010-05-10 11:30:00,9.12,9.13,9.1,9.13,706800.0,6.6422,6.6495,6.6277,6.6495,706800.0
2010-05-10 11:35:00,9.13,9.13,9.12,9.13,753800.0,6.6495,6.6495,6.6422,6.6495,753800.0
2010-05-10 11:40:00,9.13,9.13,9.09,9.1,435600.0,6.6495,6.6495,6.6204,6.6277,435600.0
2010-05-10 11:45:00,9.1,9.1,9.08,9.09,476400.0,6.6277,6.6277,6.6131,6.6204,476400.0
2010-05-10 11:50:00,9.08,9.1,9.08,9.09,1011600.0,6.6131,6.6277,6.6131,6.6204,1011600.0
2010-05-10 11:55:00,9.09,9.1,9.08,9.09,482400.0,6.6204,6.6277,6.6131,6.6204,482400.0
2010-05-10 12:00:00,9.09,9.1,9.07,9.07,459000.0,6.6204,6.6277,6.6058,6.6058,459000.0
2010-05-10 12:05:00,9.07,9.08,9.07,9.08,294400.0,6.6058,6.6131,6.6058,6.6131,294400.0
2010-05-10 12:10:00,9.07,9.09,9.07,9.08,265400.0,6.6058,6.6204,6.6058,6.6131,265400.0
2010-05-10 12:15:00,9.08,9.1,9.08,9.08,452000.0,6.6131,6.6277,6.6131,6.6131,452000.0
2010-05-10 12:20:00,9.07,9.08,9.06,9.07,469400.0,6.6058,6.6131,6.5985,6.6058,469400.0
2010-05-10 12:25:00,9.06,9.08,9.06,9.08,323000.0,6.5985,6.6131,6.5985,6.6131,323000.0
2010-05-10 12:30:00,9.08,9.08,9.04,9.05,642800.0,6.6131,6.6131,6.584,6.5913,642800.0
2010-05-10 12:35:00,9.06,9.07,9.05,9.05,405000.0,6.5985,6.6058,6.5913,6.5913,405000.0
2010-05-10 12:40:00,9.06,9.1,9.04,9.05,980000.0,6.5985,6.6277,6.584,6.5913,980000.0
2010-05-10 12:45:00,9.05,9.05,9.04,9.05,136800.0,6.5913,6.5913,6.584,6.5913,136800.0
2010-05-10 12:50:00,9.04,9.06,9.04,9.05,490200.0,6.584,6.5985,6.584,6.5913,490200.0
2010-05-10 12:55:00,9.06,9.06,9.03,9.03,285400.0,6.5985,6.5985,6.5767,6.5767,285400.0
2010-05-10 13:00:00,9.03,9.04,9.01,9.01,406400.0,6.5767,6.584,6.5621,6.5621,406400.0
2010-05-10 13:05:00,9.01,9.02,8.98,8.99,1153600.0,6.5621,6.5694,6.5403,6.5476,1153600.0
2010-05-10 13:10:00,8.99,9.0,8.95,8.97,1282800.0,6.5476,6.5548,6.5184,6.533,1282800.0
2010-05-10 13:15:00,8.97,8.98,8.95,8.97,1359800.0,6.533,6.5403,6.5184,6.533,1359800.0
2010-05-10 13:20:00,8.97,8.99,8.96,8.97,355800.0,6.533,6.5476,6.5257,6.533,355800.0
2010-05-10 13:25:00,8.97,8.97,8.94,8.96,641000.0,6.533,6.533,6.5111,6.5257,641000.0
2010-05-10 13:30:00,8.96,8.99,8.95,8.98,874000.0,6.5257,6.5476,6.5184,6.5403,874000.0
2010-05-10 13:35:00,8.98,8.99,8.97,8.99,526200.0,6.5403,6.5476,6.533,6.5476,526200.0
2010-05-10 13:40:00,8.99,9.01,8.95,8.95,715200.0,6.5476,6.5621,6.5184,6.5184,715200.0
2010-05-10 13:45:00,8.95,8.96,8.94,8.95,411800.0,6.5184,6.5257,6.5111,6.5184,411800.0
2010-05-10 13:50:00,8.95,8.96,8.93,8.93,884200.0,6.5184,6.5257,6.5039,6.5039,884200.0
2010-05-10 13:55:00,8.93,8.94,8.9,8.91,872800.0,6.5039,6.5111,6.482,6.4893,872800.0
2010-05-10 14:00:00,8.91,8.91,8.87,8.9,844800.0,6.4893,6.4893,6.4602,6.482,844800.0
2010-05-10 14:05:00,8.9,8.94,8.89,8.93,761400.0,6.482,6.5111,6.4747,6.5039,761400.0
2010-05-10 14:10:00,8.93,8.94,8.93,8.93,553800.0,6.5039,6.5111,6.5039,6.5039,553800.0
2010-05-10 14:15:00,8.93,8.93,8.9,8.9,544800.0,6.5039,6.5039,6.482,6.482,544800.0
2010-05-10 14:20:00,8.9,8.91,8.9,8.9,851400.0,6.482,6.4893,6.482,6.482,851400.0
2010-05-10 14:25:00,8.91,8.92,8.89,8.91,949000.0,6.4893,6.4966,6.4747,6.4893,949000.0
2010-05-10 14:30:00,8.92,8.92,8.9,8.9,300800.0,6.4966,6.4966,6.482,6.482,300800.0
2010-05-10 14:35:00,8.91,8.92,8.88,8.88,870200.0,6.4893,6.4966,6.4674,6.4674,870200.0
2010-05-10 14:40:00,8.88,8.9,8.88,8.9,576200.0,6.4674,6.482,6.4674,6.482,576200.0
2010-05-10 14:45:00,8.9,8.9,8.88,8.89,320200.0,6.482,6.482,6.4674,6.4747,320200.0
2010-05-10 14:50:00,8.89,8.91,8.88,8.9,512800.0,6.4747,6.4893,6.4674,6.482,512800.0
2010-05-10 14:55:00,8.9,8.93,8.9,8.92,712800.0,6.482,6.5039,6.482,6.4966,712800.0
2010-05-10 15:00:00,8.93,8.93,8.89,8.89,548800.0,6.5039,6.5039,6.4747,6.4747,548800.0
2010-05-10 15:05:00,8.89,8.9,8.88,8.88,834800.0,6.4747,6.482,6.4674,6.4674,834800.0
2010-05-10 15:10:00,8.88,8.89,8.87,8.88,1086200.0,6.4674,6.4747,6.4602,6.4674,1086200.0
2010-05-10 15:15:00,8.88,8.9,8.87,8.88,921400.0,6.4674,6.482,6.4602,6.4674,921400.0
2010-05-10 15:20:00,8.88,8.91,8.88,8.91,770200.0,6.4674,6.4893,6.4674,6.4893,770200.0
2010-05-10 15:25:00,8.91,8.92,8.9,8.92,740200.0,6.4893,6.4966,6.482,6.4966,740200.0
2010-05-10 15:30:00,8.92,8.93,8.9,8.91,1284800.0,6.4966,6.5039,6.482,6.4893,1284800.0
2010-05-10 15:35:00,8.91,8.93,8.9,8.93,1148200.0,6.4893,6.5039,6.482,6.5039,1148200.0
2010-05-10 15:40:00,8.93,8.96,8.93,8.95,1455400.0,6.5039,6.5257,6.5039,6.5184,1455400.0
2010-05-10 15:45:00,8.95,8.97,8.94,8.95,1622600.0,6.5184,6.533,6.5111,6.5184,1622600.0
2010-05-10 15:50:00,8.95,8.99,8.95,8.99,2044600.0,6.5184,6.5476,6.5184,6.5476,2044600.0
2010-05-10 15:55:00,8.99,9.03,8.99,9.02,4348200.0,6.5476,6.5767,6.5476,6.5694,4348200.0
2010-05-11 09:30:00,8.95,8.96,8.83,8.89,1082600.0,6.5184,6.5257,6.431,6.4747,1082600.0
2010-05-11 09:35:00,8.88,8.92,8.86,8.88,1387000.0,6.4674,6.4966,6.4529,6.4674,1387000.0
2010-05-11 09:40:00,8.89,8.96,8.88,8.94,1295800.0,6.4747,6.5257,6.4674,6.5111,1295800.0
2010-05-11 09:45:00,8.94,8.98,8.93,8.97,929800.0,6.5111,6.5403,6.5039,6.533,929800.0
2010-05-11 09:50:00,8.97,9.01,8.97,9.0,1183800.0,6.533,6.5621,6.533,6.5548,1183800.0
2010-05-11 09:55:00,9.0,9.01,8.93,8.93,1509400.0,6.5548,6.5621,6.5039,6.5039,1509400.0
2010-05-11 10:00:00,8.93,8.97,8.92,8.94,976800.0,6.5039,6.533,6.4966,6.5111,976800.0
2010-05-11 10:05:00,8.94,8.97,8.94,8.97,662600.0,6.5111,6.533,6.5111,6.533,662600.0
2010-05-11 10:10:00,8.97,8.99,8.95,8.97,1157600.0,6.533,6.5476,6.5184,6.533,1157600.0
2010-05-11 10:15:00,8.97,9.0,8.97,8.98,883800.0,6.533,6.5548,6.533,6.5403,883800.0
2010-05-11 10:20:00,8.98,9.0,8.96,8.99,1192800.0,6.5403,6.5548,6.5257,6.5476,1192800.0
2010-05-11 10:25:00,8.98,9.02,8.97,8.98,893400.0,6.5403,6.5694,6.533,6.5403,893400.0
2010-05-11 10:30:00,8.98,8.99,8.95,8.95,910400.0,6.5403,6.5476,6.5184,6.5184,910400.0
2010-05-11 10:35:00,8.95,8.97,8.94,8.97,1407800.0,6.5184,6.533,6.5111,6.533,1407800.0
2010-05-11 10:40:00,8.97,9.02,8.97,9.02,749800.0,6.533,6.5694,6.533,6.5694,749800.0
2010-05-11 10:45:00,9.02,9.02,8.99,9.0,1003600.0,6.5694,6.5694,6.5476,6.5548,1003600.0
2010-05-11 10:50:00,9.0,9.03,8.99,9.02,1022800.0,6.5548,6.5767,6.5476,6.5694,1022800.0
2010-05-11 10:55:00,9.02,9.06,9.02,9.05,470200.0,6.5694,6.5985,6.5694,6.5913,470200.0
2010-05-11 11:00:00,9.06,9.08,9.05,9.07,824400.0,6.5985,6.6131,6.5913,6.6058,824400.0
2010-05-11 11:05:00,9.06,9.1,9.06,9.1,389600.0,6.5985,6.6277,6.5985,6.6277,389600.0
2010-05-11 11:10:00,9.1,9.1,9.08,9.09,672200.0,6.6277,6.6277,6.6131,6.6204,672200.0
2010-05-11 11:15:00,9.09,9.1,9.06,9.1,485600.0,6.6204,6.6277,6.5985,6.6277,485600.0
2010-05-11 11:20:00,9.1,9.1,9.08,9.1,219200.0,6.6277,6.6277,6.6131,6.6277,219200.0
2010-05-11 11:25:00,9.09,9.13,9.09,9.12,438600.0,6.6204,6.6495,6.6204,6.6422,438600.0
2010-05-11 11:30:00,9.12,9.13,9.1,9.12,422800.0,6.6422,6.6495,6.6277,6.6422,422800.0
2010-05-11 11:35:00,9.12,9.16,9.12,9.15,634000.0,6.6422,6.6714,6.6422,6.6641,634000.0
2010-05-11 11:40:00,9.15,9.17,9.15,9.16,329000.0,6.6641,6.6787,6.6641,6.6714,329000.0
2010-05-11 11:45:00,9.16,9.18,9.14,9.15,400200.0,6.6714,6.6859,6.6568,6.6641,400200.0
2010-05-11 11:50:00,9.15,9.17,9.15,9.16,283600.0,6.6641,6.6787,6.6641,6.6714,283600.0
2010-05-11 11:55:00,9.15,9.18,9.15,9.15,558400.0,6.6641,6.6859,6.6641,6.6641,558400.0
2010-05-11 12:00:00,9.15,9.17,9.14,9.16,669400.0,6.6641,6.6787,6.6568,6.6714,669400.0
2010-05-11 12:05:00,9.15,9.2,9.15,9.2,486000.0,6.6641,6.7005,6.6641,6.7005,486000.0
2010-05-11 12:10:00,9.19,9.21,9.18,9.2,712600.0,6.6932,6.7078,6.6859,6.7005,712600.0
2010-05-11 12:15:00,9.19,9.22,9.19,9.2,965200.0,6.6932,6.7151,6.6932,6.7005,965200.0
2010-05-11 12:20:00,9.19,9.21,9.19,9.21,841000.0,6.6932,6.7078,6.6932,6.7078,841000.0
2010-05-11 12:25:00,9.21,9.22,9.2,9.21,554400.0,6.7078,6.7151,6.7005,6.7078,554400.0
2010-05-11 12:30:00,9.21,9.24,9.21,9.23,521400.0,6.7078,6.7296,6.7078,6.7224,521400.0
2010-05-11 12:35:00,9.24,9.24,9.22,9.23,471600.0,6.7296,6.7296,6.7151,6.7224,471600.0
2010-05-11 12:40:00,9.22,9.23,9.2,9.2,1541800.0,6.7151,6.7224,6.7005,6.7005,1541800.0
2010-05-11 12:45:00,9.2,9.22,9.19,9.21,1332800.0,6.7005,6.7151,6.6932,6.7078,1332800.0
2010-05-11 12:50:00,9.21,9.22,9.2,9.21,221000.0,6.7078,6.7151,6.7005,6.7078,221000.0
2010-05-11 12:55:00,9.21,9.22,9.2,9.22,923800.0,6.7078,6.7151,6.7005,6.7151,923800.0
2010-05-11 13:00:00,9.22,9.22,9.21,9.22,799800.0,6.7151,6.7151,6.7078,6.7151,799800.0
2010-05-11 13:05:00,9.22,9.23,9.21,9.23,472200.0,6.7151,6.7224,6.7078,6.7224,472200.0
2010-05-11 13:10:00,9.23,9.24,9.22,9.24,342400.0,6.7224,6.7296,6.7151,6.7296,342400.0
2010-05-11 13:15:00,9.24,9.24,9.23,9.24,926000.0,6.7296,6.7296,6.7224,6.7296,926000.0
2010-05-11 13:20:00,9.24,9.26,9.22,9.25,722400.0,6.7296,6.7442,6.7151,6.7369,722400.0
2010-05-11 13:25:00,9.25,9.25,9.23,9.25,267800.0,6.7369,6.7369,6.7224,6.7369,267800.0
2010-05-11 13:30:00,9.25,9.25,9.22,9.22,584000.0,6.7369,6.7369,6.7151,6.7151,584000.0
2010-05-11 13:35:00,9.22,9.25,9.22,9.24,708000.0,6.7151,6.7369,6.7151,6.7296,708000.0
2010-05-11 13:40:00,9.24,9.28,9.24,9.26,352200.0,6.7296,6.7588,6.7296,6.7442,352200.0
2010-05-11 13:45:00,9.26,9.3,9.25,9.25,1142600.0,6.7442,6.7733,6.7369,6.7369,1142600.0
2010-05-11 13:50:00,9.24,9.25,9.24,9.25,1312000.0,6.7296,6.7369,6.7296,6.7369,1312000.0
2010-05-11 13:55:00,9.25,9.25,9.24,9.24,520000.0,6.7369,6.7369,6.7296,6.7296,520000.0
2010-05-11 14:00:00,9.24,9.25,9.23,9.25,577400.0,6.7296,6.7369,6.7224,6.7369,577400.0
2010-05-11 14:05:00,9.25,9.25,9.23,9.24,782800.0,6.7369,6.7369,6.7224,6.7296,782800.0
2010-05-11 14:10:00,9.24,9.24,9.19,9.2,2158600.0,6.7296,6.7296,6.6932,6.7005,2158600.0
2010-05-11 14:15:00,9.21,9.22,9.15,9.18,957000.0,6.7078,6.7151,6.6641,6.6859,957000.0
2010-05-11 14:20:00,9.17,9.22,9.17,9.22,651200.0,6.6787,6.7151,6.6787,6.7151,651200.0
2010-05-11 14:25:00,9.22,9.22,9.18,9.19,551600.0,6.7151,6.7151,6.6859,6.6932,551600.0
2010-05-11 14:30:00,9.2,9.2,9.17,9.2,1057200.0,6.7005,6.7005,6.6787,6.7005,1057200.0
2010-05-11 14:35:00,9.2,9.2,9.16,9.18,610200.0,6.7005,6.7005,6.6714,6.6859,610200.0
2010-05-11 14:40:00,9.18,9.19,9.17,9.17,596200.0,6.6859,6.6932,6.6787,6.6787,596200.0
2010-05-11 14:45:00,9.17,9.19,9.15,9.19,1100200.0,6.6787,6.6932,6.6641,6.6932,1100200.0
2010-05-11 14:50:00,9.19,9.21,9.18,9.21,381200.0,6.6932,6.7078,6.6859,6.7078,381200.0
2010-05-11 14:55:00,9.21,9.21,9.18,9.18,828600.0,6.7078,6.7078,6.6859,6.6859,828600.0
2010-05-11 15:00:00,9.18,9.19,9.13,9.15,848600.0,6.6859,6.6932,6.6495,6.6641,848600.0
2010-05-11 15:05:00,9.15,9.15,9.12,9.13,2585000.0,6.6641,6.6641,6.6422,6.6495,2585000.0
2010-05-11 15:10:00,9.12,9.13,9.1,9.11,2857600.0,6.6422,6.6495,6.6277,6.635,2857600.0
2010-05-11 15:15:00,9.1,9.12,9.08,9.09,1542400.0,6.6277,6.6422,6.6131,6.6204,1542400.0
2010-05-11 15:20:00,9.08,9.1,9.06,9.09,1975800.0,6.6131,6.6277,6.5985,6.6204,1975800.0
2010-05-11 15:25:00,9.08,9.1,9.07,9.09,1501800.0,6.6131,6.6277,6.6058,6.6204,1501800.0
2010-05-11 15:30:00,9.09,9.1,9.06,9.09,2497400.0,6.6204,6.6277,6.5985,6.6204,2497400.0
2010-05-11 15:35:00,9.09,9.13,9.09,9.12,1101200.0,6.6204,6.6495,6.6204,6.6422,1101200.0
2010-05-11 15:40:00,9.12,9.12,9.08,9.09,2562000.0,6.6422,6.6422,6.6131,6.6204,2562000.0
2010-05-11 15:45:00,9.09,9.1,9.08,9.08,1821200.0,6.6204,6.6277,6.6131,6.6131,1821200.0
2010-05-11 15:50:00,9.08,9.09,9.05,9.05,4507400.0,6.6131,6.6204,6.5913,6.5913,4507400.0
2010-05-11 15:55:00,9.05,9.06,9.04,9.04,3783400.0,6.5913,6.5985,6.584,6.584,3783400.0
2010-05-12 09:30:00,9.02,9.06,8.99,9.02,879800.0,6.5694,6.5985,6.5476,6.5694,879800.0
2010-05-12 09:35:00,9.02,9.07,8.97,9.07,1577600.0,6.5694,6.6058,6.533,6.6058,1577600.0
2010-05-12 09:40:00,9.07,9.08,9.04,9.05,1287600.0,6.6058,6.6131,6.584,6.5913,1287600.0
2010-05-12 09:45:00,9.05,9.05,9.02,9.02,919400.0,6.5913,6.5913,6.5694,6.5694,919400.0
2010-05-12 09:50:00,9.03,9.03,8.97,9.01,832600.0,6.5767,6.5767,6.533,6.5621,832600.0
2010-05-12 09:55:00,9.01,9.08,9.0,9.05,2463000.0,6.5621,6.6131,6.5548,6.5913,2463000.0
2010-05-12 10:00:00,9.06,9.08,9.04,9.07,1187600.0,6.5985,6.6131,6.584,6.6058,1187600.0
2010-05-12 10:05:00,9.07,9.08,9.06,9.07,2421800.0,6.6058,6.6131,6.5985,6.6058,2421800.0
2010-05-12 10:10:00,9.06,9.07,9.06,9.06,799600.0,6.5985,6.6058,6.5985,6.5985,799600.0
2010-05-12 10:15:00,9.06,9.07,9.02,9.03,2023400.0,6.5985,6.6058,6.5694,6.5767,2023400.0
2010-05-12 10:20:00,9.03,9.05,9.02,9.04,1146600.0,6.5767,6.5913,6.5694,6.584,1146600.0
2010-05-12 10:25:00,9.04,9.06,9.04,9.04,792600.0,6.584,6.5985,6.584,6.584,792600.0
2010-05-12 10:30:00,9.05,9.06,9.02,9.05,3646400.0,6.5913,6.5985,6.5694,6.5913,3646400.0
2010-05-12 10:35:00,9.05,9.09,9.05,9.05,2574000.0,6.5913,6.6204,6.5913,6.5913,2574000.0
2010-05-12 10:40:00,9.05,9.06,9.03,9.05,900400.0,6.5913,6.5985,6.5767,6.5913,900400.0
2010-05-12 10:45:00,9.05,9.06,9.04,9.04,690000.0,6.5913,6.5985,6.584,6.584,690000.0
2010-05-12 10:50:00,9.04,9.05,9.04,9.05,367000.0,6.584,6.5913,6.584,6.5913,367000.0
2010-05-12 10:55:00,9.04,9.06,9.03,9.04,574000.0,6.584,6.5985,6.5767,6.584,574000.0
2010-05-12 11:00:00,9.04,9.08,9.04,9.06,1964600.0,6.584,6.6131,6.584,6.5985,1964600.0
2010-05-12 11:05:00,9.06,9.11,9.06,9.11,1485800.0,6.5985,6.635,6.5985,6.635,1485800.0
2010-05-12 11:10:00,9.11,9.12,9.1,9.11,545000.0,6.635,6.6422,6.6277,6.635,545000.0
2010-05-12 11:15:00,9.11,9.11,9.06,9.08,703400.0,6.635,6.635,6.5985,6.6131,703400.0
2010-05-12 11:20:00,9.08,9.09,9.06,9.06,580400.0,6.6131,6.6204,6.5985,6.5985,580400.0
2010-05-12 11:25:00,9.06,9.09,9.05,9.05,788400.0,6.5985,6.6204,6.5913,6.5913,788400.0
2010-05-12 11:30:00,9.05,9.08,9.05,9.07,594000.0,6.5913,6.6131,6.5913,6.6058,594000.0
2010-05-12 11:35:00,9.06,9.09,9.06,9.08,656200.0,6.5985,6.6204,6.5985,6.6131,656200.0
2010-05-12 11:40:00,9.09,9.11,9.08,9.11,678400.0,6.6204,6.635,6.6131,6.635,678400.0
2010-05-12 11:45:00,9.11,9.13,9.09,9.09,881000.0,6.635,6.6495,6.6204,6.6204,881000.0
2010-05-12 11:50:00,9.09,9.13,9.09,9.11,1918400.0,6.6204,6.6495,6.6204,6.635,1918400.0
2010-05-12 11:55:00,9.1,9.14,9.1,9.13,1005000.0,6.6277,6.6568,6.6277,6.6495,1005000.0
2010-05-12 12:00:00,9.13,9.13,9.11,9.13,967800.0,6.6495,6.6495,6.635,6.6495,967800.0
2010-05-12 12:05:00,9.13,9.15,9.13,9.15,236400.0,6.6495,6.6641,6.6495,6.6641,236400.0
2010-05-12 12:10:00,9.15,9.15,9.12,9.13,693200.0,6.6641,6.6641,6.6422,6.6495,693200.0
2010-05-12 12:15:00,9.13,9.14,9.12,9.14,119800.0,6.6495,6.6568,6.6422,6.6568,119800.0
2010-05-12 12:20:00,9.13,9.13,9.12,9.12,239000.0,6.6495,6.6495,6.6422,6.6422,239000.0
2010-05-12 12:25:00,9.12,9.12,9.09,9.1,658200.0,6.6422,6.6422,6.6204,6.6277,658200.0
2010-05-12 12:30:00,9.1,9.12,9.1,9.1,1092400.0,6.6277,6.6422,6.6277,6.6277,1092400.0
2010-05-12 12:35:00,9.1,9.12,9.09,9.11,633200.0,6.6277,6.6422,6.6204,6.635,633200.0
2010-05-12 12:40:00,9.11,9.11,9.09,9.1,322000.0,6.635,6.635,6.6204,6.6277,322000.0
2010-05-12 12:45:00,9.1,9.1,9.09,9.1,155000.0,6.6277,6.6277,6.6204,6.6277,155000.0
2010-05-12 12:50:00,9.1,9.1,9.09,9.1,444400.0,6.6277,6.6277,6.6204,6.6277,444400.0
2010-05-12 12:55:00,9.1,9.13,9.1,9.11,806600.0,6.6277,6.6495,6.6277,6.635,806600.0
2010-05-12 13:00:00,9.11,9.11,9.1,9.11,521800.0,6.635,6.635,6.6277,6.635,521800.0
2010-05-12 13:05:00,9.11,9.13,9.11,9.12,553600.0,6.635,6.6495,6.635,6.6422,553600.0
2010-05-12 13:10:00,9.12,9.13,9.12,9.13,612400.0,6.6422,6.6495,6.6422,6.6495,612400.0
2010-05-12 13:15:00,9.13,9.15,9.13,9.14,2312600.0,6.6495,6.6641,6.6495,6.6568,2312600.0
2010-05-12 13:20:00,9.14,9.14,9.12,9.13,1252200.0,6.6568,6.6568,6.6422,6.6495,1252200.0
2010-05-12 13:25:00,9.13,9.13,9.11,9.13,471800.0,6.6495,6.6495,6.635,6.6495,471800.0
2010-05-12 13:30:00,9.13,9.14,9.13,9.13,468400.0,6.6495,6.6568,6.6495,6.6495,468400.0
2010-05-12 13:35:00,9.13,9.14,9.11,9.11,1340200.0,6.6495,6.6568,6.635,6.635,1340200.0
2010-05-12 13:40:00,9.11,9.13,9.09,9.12,2383000.0,6.635,6.6495,6.6204,6.6422,2383000.0
2010-05-12 13:45:00,9.12,9.13,9.11,9.13,1477200.0,6.6422,6.6495,6.635,6.6495,1477200.0
2010-05-12 13:50:00,9.13,9.15,9.11,9.13,711400.0,6.6495,6.6641,6.635,6.6495,711400.0
2010-05-12 13:55:00,9.13,9.14,9.1,9.1,779000.0,6.6495,6.6568,6.6277,6.6277,779000.0
2010-05-12 14:00:00,9.1,9.13,9.1,9.11,397600.0,6.6277,6.6495,6.6277,6.635,397600.0
2010-05-12 14:05:00,9.11,9.15,9.11,9.15,2133400.0,6.635,6.6641,6.635,6.6641,2133400.0
2010-05-12 14:10:00,9.15,9.15,9.1,9.13,2077800.0,6.6641,6.6641,6.6277,6.6495,2077800.0
2010-05-12 14:15:00,9.13,9.15,9.13,9.15,403800.0,6.6495,6.6641,6.6495,6.6641,403800.0
2010-05-12 14:20:00,9.15,9.15,9.13,9.15,779200.0,6.6641,6.6641,6.6495,6.6641,779200.0
2010-05-12 14:25:00,9.14,9.15,9.14,9.14,477600.0,6.6568,6.6641,6.6568,6.6568,477600.0
2010-05-12 14:30:00,9.15,9.17,9.15,9.15,813200.0,6.6641,6.6787,6.6641,6.6641,813200.0
2010-05-12 14:35:00,9.15,9.16,9.13,9.13,429800.0,6.6641,6.6714,6.6495,6.6495,429800.0
2010-05-12 14:40:00,9.13,9.14,9.13,9.13,407800.0,6.6495,6.6568,6.6495,6.6495,407800.0
2010-05-12 14:45:00,9.13,9.15,9.13,9.13,340200.0,6.6495,6.6641,6.6495,6.6495,340200.0
2010-05-12 14:50:00,9.14,9.15,9.13,9.14,763600.0,6.6568,6.6641,6.6495,6.6568,763600.0
2010-05-12 14:55:00,9.14,9.15,9.13,9.15,1103600.0,6.6568,6.6641,6.6495,6.6641,1103600.0
2010-05-12 15:00:00,9.15,9.15,9.14,9.15,1226200.0,6.6641,6.6641,6.6568,6.6641,1226200.0
2010-05-12 15:05:00,9.15,9.15,9.12,9.13,2123800.0,6.6641,6.6641,6.6422,6.6495,2123800.0
2010-05-12 15:10:00,9.13,9.13,9.12,9.13,1044400.0,6.6495,6.6495,6.6422,6.6495,1044400.0
2010-05-12 15:15:00,9.13,9.13,9.11,9.12,897600.0,6.6495,6.6495,6.635,6.6422,897600.0
2010-05-12 15:20:00,9.12,9.12,9.1,9.1,1568600.0,6.6422,6.6422,6.6277,6.6277,1568600.0
2010-05-12 15:25:00,9.1,9.11,9.09,9.1,2054000.0,6.6277,6.635,6.6204,6.6277,2054000.0
2010-05-12 15:30:00,9.1,9.11,9.09,9.1,1208600.0,6.6277,6.635,6.6204,6.6277,1208600.0
2010-05-12 15:35:00,9.1,9.1,9.08,9.08,1376600.0,6.6277,6.6277,6.6131,6.6131,1376600.0
2010-05-12 15:40:00,9.08,9.1,9.08,9.09,5087800.0,6.6131,6.6277,6.6131,6.6204,5087800.0
2010-05-12 15:45:00,9.09,9.1,9.08,9.09,1569800.0,6.6204,6.6277,6.6131,6.6204,1569800.0
2010-05-12 15:50:00,9.09,9.1,9.08,9.09,2350000.0,6.6204,6.6277,6.6131,6.6204,2350000.0
2010-05-12 15:55:00,9.09,9.1,9.08,9.1,2448600.0,6.6204,6.6277,6.6131,6.6277,2448600.0
2010-05-13 09:30:00,9.12,9.13,9.02,9.04,1337400.0,6.6422,6.6495,6.5694,6.584,1337400.0
2010-05-13 09:35:00,9.04,9.06,9.01,9.03,1145200.0,6.584,6.5985,6.5621,6.5767,1145200.0
2010-05-13 09:40:00,9.03,9.06,8.99,9.06,973200.0,6.5767,6.5985,6.5476,6.5985,973200.0
2010-05-13 09:45:00,9.06,9.09,9.05,9.08,1198000.0,6.5985,6.6204,6.5913,6.6131,1198000.0
2010-05-13 09:50:00,9.08,9.09,9.06,9.06,995400.0,6.6131,6.6204,6.5985,6.5985,995400.0
2010-05-13 09:55:00,9.06,9.08,9.05,9.07,886000.0,6.5985,6.6131,6.5913,6.6058,886000.0
2010-05-13 10:00:00,9.06,9.11,9.06,9.1,1856800.0,6.5985,6.635,6.5985,6.6277,1856800.0
2010-05-13 10:05:00,9.1,9.1,9.06,9.08,889200.0,6.6277,6.6277,6.5985,6.6131,889200.0
2010-05-13 10:10:00,9.08,9.08,9.06,9.06,932400.0,6.6131,6.6131,6.5985,6.5985,932400.0
2010-05-13 10:15:00,9.06,9.07,9.06,9.06,965200.0,6.5985,6.6058,6.5985,6.5985,965200.0
2010-05-13 10:20:00,9.06,9.07,9.05,9.06,347200.0,6.5985,6.6058,6.5913,6.5985,347200.0
2010-05-13 10:25:00,9.06,9.06,9.03,9.04,952000.0,6.5985,6.5985,6.5767,6.584,952000.0
2010-05-13 10:30:00,9.04,9.04,9.02,9.04,642600.0,6.584,6.584,6.5694,6.584,642600.0
2010-05-13 10:35:00,9.04,9.06,9.04,9.06,1421200.0,6.584,6.5985,6.584,6.5985,1421200.0
2010-05-13 10:40:00,9.06,9.06,9.05,9.05,2534000.0,6.5985,6.5985,6.5913,6.5913,2534000.0
2010-05-13 10:45:00,9.05,9.05,9.04,9.05,1485200.0,6.5913,6.5913,6.584,6.5913,1485200.0
2010-05-13 10:50:00,9.05,9.05,9.03,9.04,1492200.0,6.5913,6.5913,6.5767,6.584,1492200.0
2010-05-13 10:55:00,9.04,9.04,9.02,9.02,1782600.0,6.584,6.584,6.5694,6.5694,1782600.0
2010-05-13 11:00:00,9.02,9.02,8.94,8.94,2829400.0,6.5694,6.5694,6.5111,6.5111,2829400.0
2010-05-13 11:05:00,8.94,8.95,8.89,8.9,2106000.0,6.5111,6.5184,6.4747,6.482,2106000.0
2010-05-13 11:10:00,8.9,8.94,8.9,8.92,2354600.0,6.482,6.5111,6.482,6.4966,2354600.0
2010-05-13 11:15:00,8.92,8.94,8.91,8.94,728000.0,6.4966,6.5111,6.4893,6.5111,728000.0
2010-05-13 11:20:00,8.94,8.98,8.93,8.97,1699200.0,6.5111,6.5403,6.5039,6.533,1699200.0
2010-05-13 11:25:00,8.97,8.98,8.97,8.98,708800.0,6.533,6.5403,6.533,6.5403,708800.0
2010-05-13 11:30:00,8.98,8.98,8.94,8.97,1937800.0,6.5403,6.5403,6.5111,6.533,1937800.0
2010-05-13 11:35:00,8.97,8.97,8.93,8.93,694800.0,6.533,6.533,6.5039,6.5039,694800.0
2010-05-13 11:40:00,8.93,8.94,8.9,8.91,1343600.0,6.5039,6.5111,6.482,6.4893,1343600.0
2010-05-13 11:45:00,8.91,8.93,8.9,8.92,1558000.0,6.4893,6.5039,6.482,6.4966,1558000.0
2010-05-13 11:50:00,8.92,8.92,8.9,8.91,2446000.0,6.4966,6.4966,6.482,6.4893,2446000.0
2010-05-13 11:55:00,8.9,8.91,8.9,8.91,2399000.0,6.482,6.4893,6.482,6.4893,2399000.0
2010-05-13 12:00:00,8.91,8.93,8.9,8.93,699800.0,6.4893,6.5039,6.482,6.5039,699800.0
2010-05-13 12:05:00,8.93,8.96,8.92,8.95,1131600.0,6.5039,6.5257,6.4966,6.5184,1131600.0
2010-05-13 12:10:00,8.95,8.95,8.9,8.9,2790000.0,6.5184,6.5184,6.482,6.482,2790000.0
2010-05-13 12:15:00,8.9,8.9,8.87,8.88,2414600.0,6.482,6.482,6.4602,6.4674,2414600.0
2010-05-13 12:20:00,8.88,8.88,8.81,8.82,2745200.0,6.4674,6.4674,6.4165,6.4237,2745200.0
2010-05-13 12:25:00,8.83,8.83,8.81,8.81,953600.0,6.431,6.431,6.4165,6.4165,953600.0
2010-05-13 12:30:00,8.81,8.85,8.81,8.85,1245400.0,6.4165,6.4456,6.4165,6.4456,1245400.0
2010-05-13 12:35:00,8.85,8.88,8.84,8.88,1386600.0,6.4456,6.4674,6.4383,6.4674,1386600.0
2010-05-13 12:40:00,8.88,8.9,8.87,8.89,1029400.0,6.4674,6.482,6.4602,6.4747,1029400.0
2010-05-13 12:45:00,8.9,8.95,8.88,8.95,1922600.0,6.482,6.5184,6.4674,6.5184,1922600.0
2010-05-13 12:50:00,8.94,8.97,8.94,8.97,2560000.0,6.5111,6.533,6.5111,6.533,2560000.0
2010-05-13 12:55:00,8.97,8.99,8.96,8.96,3583800.0,6.533,6.5476,6.5257,6.5257,3583800.0
2010-05-13 13:00:00,8.96,8.97,8.96,8.97,779200.0,6.5257,6.533,6.5257,6.533,779200.0
2010-05-13 13:05:00,8.97,8.98,8.97,8.97,638400.0,6.533,6.5403,6.533,6.533,638400.0
2010-05-13 13:10:00,8.97,8.98,8.96,8.98,1038600.0,6.533,6.5403,6.5257,6.5403,1038600.0
2010-05-13 13:15:00,8.97,9.01,8.97,8.99,2685000.0,6.533,6.5621,6.533,6.5476,2685000.0
2010-05-13 13:20:00,8.99,9.0,8.99,8.99,532600.0,6.5476,6.5548,6.5476,6.5476,532600.0
2010-05-13 13:25:00,8.99,8.99,8.97,8.99,1290200.0,6.5476,6.5476,6.533,6.5476,1290200.0
2010-05-13 13:30:00,8.99,9.0,8.99,9.0,797000.0,6.5476,6.5548,6.5476,6.5548,797000.0
2010-05-13 13:35:00,9.0,9.02,8.99,9.01,1832400.0,6.5548,6.5694,6.5476,6.5621,1832400.0
2010-05-13 13:40:00,9.01,9.01,8.99,9.01,912800.0,6.5621,6.5621,6.5476,6.5621,912800.0
2010-05-13 13:45:00,9.0,9.01,8.99,8.99,442200.0,6.5548,6.5621,6.5476,6.5476,442200.0
2010-05-13 13:50:00,8.99,9.0,8.99,9.0,2008200.0,6.5476,6.5548,6.5476,6.5548,2008200.0
2010-05-13 13:55:00,9.0,9.02,9.0,9.02,547200.0,6.5548,6.5694,6.5548,6.5694,547200.0
2010-05-13 14:00:00,9.02,9.08,9.02,9.07,1986200.0,6.5694,6.6131,6.5694,6.6058,1986200.0
2010-05-13 14:05:00,9.07,9.09,9.07,9.09,820800.0,6.6058,6.6204,6.6058,6.6204,820800.0
2010-05-13 14:10:00,9.09,9.09,9.06,9.09,1175000.0,6.6204,6.6204,6.5985,6.6204,1175000.0
2010-05-13 14:15:00,9.09,9.11,9.09,9.1,1279600.0,6.6204,6.635,6.6204,6.6277,1279600.0
2010-05-13 14:20:00,9.1,9.1,9.08,9.1,639200.0,6.6277,6.6277,6.6131,6.6277,639200.0
2010-05-13 14:25:00,9.1,9.1,9.09,9.1,531200.0,6.6277,6.6277,6.6204,6.6277,531200.0
2010-05-13 14:30:00,9.1,9.1,9.07,9.09,423200.0,6.6277,6.6277,6.6058,6.6204,423200.0
2010-05-13 14:35:00,9.09,9.1,9.08,9.1,191000.0,6.6204,6.6277,6.6131,6.6277,191000.0
2010-05-13 14:40:00,9.1,9.11,9.09,9.09,324800.0,6.6277,6.635,6.6204,6.6204,324800.0
2010-05-13 14:45:00,9.09,9.1,9.08,9.09,398400.0,6.6204,6.6277,6.6131,6.6204,398400.0
2010-05-13 14:50:00,9.09,9.09,9.06,9.06,394800.0,6.6204,6.6204,6.5985,6.5985,394800.0
2010-05-13 14:55:00,9.06,9.06,9.04,9.05,717400.0,6.5985,6.5985,6.584,6.5913,717400.0
2010-05-13 15:00:00,9.05,9.07,9.04,9.07,601200.0,6.5913,6.6058,6.584,6.6058,601200.0
2010-05-13 15:05:00,9.07,9.07,9.03,9.03,1610600.0,6.6058,6.6058,6.5767,6.5767,1610600.0
2010-05-13 15:10:00,9.03,9.08,8.98,8.99,1320200.0,6.5767,6.6131,6.5403,6.5476,1320200.0
2010-05-13 15:15:00,8.99,8.99,8.96,8.97,1641400.0,6.5476,6.5476,6.5257,6.533,1641400.0
2010-05-13 15:20:00,8.97,8.97,8.96,8.97,1816000.0,6.533,6.533,6.5257,6.533,1816000.0
2010-05-13 15:25:00,8.97,8.97,8.96,8.96,594400.0,6.533,6.533,6.5257,6.5257,594400.0
2010-05-13 15:30:00,8.97,8.97,8.94,8.94,862400.0,6.533,6.533,6.5111,6.5111,862400.0
2010-05-13 15:35:00,8.94,8.96,8.9,8.9,2041600.0,6.5111,6.5257,6.482,6.482,2041600.0
2010-05-13 15:40:00,8.9,8.92,8.88,8.9,2253800.0,6.482,6.4966,6.4674,6.482,2253800.0
2010-05-13 15:45:00,8.9,8.93,8.9,8.92,2719000.0,6.482,6.5039,6.482,6.4966,2719000.0
2010-05-13 15:50:00,8.92,8.92,8.91,8.92,3095800.0,6.4966,6.4966,6.4893,6.4966,3095800.0
2010-05-13 15:55:00,8.92,8.92,8.86,8.87,3574000.0,6.4966,6.4966,6.4529,6.4602,3574000.0
2010-05-14 09:30:00,8.89,8.89,8.84,8.84,1776200.0,6.4747,6.4747,6.4383,6.4383,1776200.0
2010-05-14 09:35:00,8.84,8.84,8.78,8.8,1326600.0,6.4383,6.4383,6.3946,6.4092,1326600.0
2010-05-14 09:40:00,8.79,8.84,8.79,8.83,2634400.0,6.4019,6.4383,6.4019,6.431,2634400.0
2010-05-14 09:45:00,8.83,8.84,8.78,8.79,1350800.0,6.431,6.4383,6.3946,6.4019,1350800.0
2010-05-14 09:50:00,8.79,8.81,8.78,8.79,1611200.0,6.4019,6.4165,6.3946,6.4019,1611200.0
2010-05-14 09:55:00,8.79,8.81,8.78,8.8,753400.0,6.4019,6.4165,6.3946,6.4092,753400.0
2010-05-14 10:00:00,8.8,8.8,8.74,8.74,1003000.0,6.4092,6.4092,6.3655,6.3655,1003000.0
2010-05-14 10:05:00,8.75,8.77,8.71,8.74,1690000.0,6.3728,6.3873,6.3436,6.3655,1690000.0
2010-05-14 10:10:00,8.73,8.74,8.72,8.74,916600.0,6.3582,6.3655,6.3509,6.3655,916600.0
2010-05-14 10:15:00,8.74,8.77,8.74,8.75,1036200.0,6.3655,6.3873,6.3655,6.3728,1036200.0
2010-05-14 10:20:00,8.75,8.8,8.74,8.8,584400.0,6.3728,6.4092,6.3655,6.4092,584400.0
2010-05-14 10:25:00,8.8,8.81,8.78,8.8,909000.0,6.4092,6.4165,6.3946,6.4092,909000.0
2010-05-14 10:30:00,8.81,8.81,8.78,8.78,1187000.0,6.4165,6.4165,6.3946,6.3946,1187000.0
2010-05-14 10:35:00,8.79,8.79,8.74,8.74,619400.0,6.4019,6.4019,6.3655,6.3655,619400.0
2010-05-14 10:40:00,8.75,8.77,8.72,8.76,852600.0,6.3728,6.3873,6.3509,6.38,852600.0
2010-05-14 10:45:00,8.76,8.77,8.74,8.76,1203000.0,6.38,6.3873,6.3655,6.38,1203000.0
2010-05-14 10:50:00,8.76,8.78,8.75,8.78,564200.0,6.38,6.3946,6.3728,6.3946,564200.0
2010-05-14 10:55:00,8.78,8.78,8.74,8.77,779800.0,6.3946,6.3946,6.3655,6.3873,779800.0
2010-05-14 11:00:00,8.77,8.77,8.76,8.76,705800.0,6.3873,6.3873,6.38,6.38,705800.0
2010-05-14 11:05:00,8.76,8.76,8.74,8.74,736000.0,6.38,6.38,6.3655,6.3655,736000.0
2010-05-14 11:10:00,8.74,8.76,8.72,8.75,587000.0,6.3655,6.38,6.3509,6.3728,587000.0
2010-05-14 11:15:00,8.75,8.77,8.74,8.74,769400.0,6.3728,6.3873,6.3655,6.3655,769400.0
2010-05-14 11:20:00,8.74,8.74,8.68,8.69,2094200.0,6.3655,6.3655,6.3218,6.3291,2094200.0
2010-05-14 11:25:00,8.7,8.74,8.69,8.7,1468000.0,6.3363,6.3655,6.3291,6.3363,1468000.0
2010-05-14 11:30:00,8.7,8.72,8.69,8.71,484600.0,6.3363,6.3509,6.3291,6.3436,484600.0
2010-05-14 11:35:00,8.72,8.74,8.71,8.73,632200.0,6.3509,6.3655,6.3436,6.3582,632200.0
2010-05-14 11:40:00,8.73,8.75,8.73,8.75,433200.0,6.3582,6.3728,6.3582,6.3728,433200.0
2010-05-14 11:45:00,8.74,8.76,8.74,8.76,270800.0,6.3655,6.38,6.3655,6.38,270800.0
2010-05-14 11:50:00,8.76,8.76,8.74,8.76,344200.0,6.38,6.38,6.3655,6.38,344200.0
2010-05-14 11:55:00,8.76,8.77,8.75,8.77,322000.0,6.38,6.3873,6.3728,6.3873,322000.0
2010-05-14 12:00:00,8.77,8.78,8.76,8.77,274000.0,6.3873,6.3946,6.38,6.3873,274000.0
2010-05-14 12:05:00,8.77,8.77,8.74,8.75,669200.0,6.3873,6.3873,6.3655,6.3728,669200.0
2010-05-14 12:10:00,8.75,8.79,8.75,8.77,614000.0,6.3728,6.4019,6.3728,6.3873,614000.0
2010-05-14 12:15:00,8.77,8.79,8.76,8.79,401400.0,6.3873,6.4019,6.38,6.4019,401400.0
2010-05-14 12:20:00,8.79,8.79,8.77,8.79,534000.0,6.4019,6.4019,6.3873,6.4019,534000.0
2010-05-14 12:25:00,8.79,8.81,8.78,8.79,495000.0,6.4019,6.4165,6.3946,6.4019,495000.0
2010-05-14 12:30:00,8.79,8.8,8.77,8.77,596000.0,6.4019,6.4092,6.3873,6.3873,596000.0
2010-05-14 12:35:00,8.77,8.78,8.76,8.77,399200.0,6.3873,6.3946,6.38,6.3873,399200.0
2010-05-14 12:40:00,8.77,8.8,8.76,8.78,753400.0,6.3873,6.4092,6.38,6.3946,753400.0
2010-05-14 12:45:00,8.78,8.78,8.77,8.78,298800.0,6.3946,6.3946,6.3873,6.3946,298800.0
2010-05-14 12:50:00,8.79,8.8,8.78,8.79,246800.0,6.4019,6.4092,6.3946,6.4019,246800.0
2010-05-14 12:55:00,8.79,8.81,8.79,8.8,228600.0,6.4019,6.4165,6.4019,6.4092,228600.0
2010-05-14 13:00:00,8.8,8.81,8.79,8.79,152400.0,6.4092,6.4165,6.4019,6.4019,152400.0
2010-05-14 13:05:00,8.79,8.81,8.79,8.8,218600.0,6.4019,6.4165,6.4019,6.4092,218600.0
2010-05-14 13:10:00,8.8,8.81,8.79,8.8,307000.0,6.4092,6.4165,6.4019,6.4092,307000.0
2010-05-14 13:15:00,8.8,8.81,8.77,8.77,259800.0,6.4092,6.4165,6.3873,6.3873,259800.0
2010-05-14 13:20:00,8.77,8.78,8.76,8.78,298800.0,6.3873,6.3946,6.38,6.3946,298800.0
2010-05-14 13:25:00,8.78,8.78,8.77,8.78,143800.0,6.3946,6.3946,6.3873,6.3946,143800.0
2010-05-14 13:30:00,8.78,8.78,8.75,8.75,568400.0,6.3946,6.3946,6.3728,6.3728,568400.0
2010-05-14 13:35:00,8.76,8.77,8.74,8.75,370600.0,6.38,6.3873,6.3655,6.3728,370600.0
2010-05-14 13:40:00,8.75,8.76,8.74,8.76,563800.0,6.3728,6.38,6.3655,6.38,563800.0
2010-05-14 13:45:00,8.76,8.77,8.76,8.77,181800.0,6.38,6.3873,6.38,6.3873,181800.0
2010-05-14 13:50:00,8.77,8.78,8.76,8.77,202600.0,6.3873,6.3946,6.38,6.3873,202600.0
2010-05-14 13:55:00,8.77,8.8,8.76,8.79,506800.0,6.3873,6.4092,6.38,6.4019,506800.0
2010-05-14 14:00:00,8.79,8.8,8.78,8.79,207600.0,6.4019,6.4092,6.3946,6.4019,207600.0
2010-05-14 14:05:00,8.79,8.79,8.77,8.77,328800.0,6.4019,6.4019,6.3873,6.3873,328800.0
2010-05-14 14:10:00,8.77,8.77,8.75,8.76,621600.0,6.3873,6.3873,6.3728,6.38,621600.0
2010-05-14 14:15:00,8.76,8.76,8.73,8.75,906400.0,6.38,6.38,6.3582,6.3728,906400.0
2010-05-14 14:20:00,8.74,8.76,8.74,8.76,752400.0,6.3655,6.38,6.3655,6.38,752400.0
2010-05-14 14:25:00,8.76,8.77,8.75,8.75,435600.0,6.38,6.3873,6.3728,6.3728,435600.0
2010-05-14 14:30:00,8.76,8.78,8.75,8.78,372600.0,6.38,6.3946,6.3728,6.3946,372600.0
2010-05-14 14:35:00,8.78,8.8,8.77,8.79,400000.0,6.3946,6.4092,6.3873,6.4019,400000.0
2010-05-14 14:40:00,8.79,8.8,8.78,8.79,264600.0,6.4019,6.4092,6.3946,6.4019,264600.0
2010-05-14 14:45:00,8.79,8.8,8.79,8.8,137600.0,6.4019,6.4092,6.4019,6.4092,137600.0
2010-05-14 14:50:00,8.79,8.81,8.77,8.77,973800.0,6.4019,6.4165,6.3873,6.3873,973800.0
2010-05-14 14:55:00,8.77,8.78,8.76,8.77,522200.0,6.3873,6.3946,6.38,6.3873,522200.0
2010-05-14 15:00:00,8.77,8.79,8.76,8.78,969800.0,6.3873,6.4019,6.38,6.3946,969800.0
2010-05-14 15:05:00,8.78,8.78,8.76,8.78,294600.0,6.3946,6.3946,6.38,6.3946,294600.0
2010-05-14 15:10:00,8.78,8.8,8.78,8.79,633600.0,6.3946,6.4092,6.3946,6.4019,633600.0
2010-05-14 15:15:00,8.79,8.79,8.77,8.78,984600.0,6.4019,6.4019,6.3873,6.3946,984600.0
2010-05-14 15:20:00,8.78,8.78,8.76,8.77,859400.0,6.3946,6.3946,6.38,6.3873,859400.0
2010-05-14 15:25:00,8.77,8.78,8.76,8.78,629800.0,6.3873,6.3946,6.38,6.3946,629800.0
2010-05-14 15:30:00,8.78,8.79,8.78,8.78,377200.0,6.3946,6.4019,6.3946,6.3946,377200.0
2010-05-14 15:35:00,8.78,8.78,8.77,8.78,425400.0,6.3946,6.3946,6.3873,6.3946,425400.0
2010-05-14 15:40:00,8.78,8.82,8.78,8.81,674000.0,6.3946,6.4237,6.3946,6.4165,674000.0
2010-05-14 15:45:00,8.82,8.82,8.8,8.81,608400.0,6.4237,6.4237,6.4092,6.4165,608400.0
2010-05-14 15:50:00,8.81,8.83,8.8,8.83,1418000.0,6.4165,6.431,6.4092,6.431,1418000.0
2010-05-14 15:55:00,8.83,8.84,8.8,8.8,2208800.0,6.431,6.4383,6.4092,6.4092,2208800.0
2010-05-17 09:30:00,8.81,8.95,8.81,8.9,746800.0,6.4165,6.5184,6.4165,6.482,746800.0
2010-05-17 09:35:00,8.91,8.95,8.9,8.94,602000.0,6.4893,6.5184,6.482,6.5111,602000.0
2010-05-17 09:40:00,8.93,8.94,8.89,8.89,661200.0,6.5039,6.5111,6.4747,6.4747,661200.0
2010-05-17 09:45:00,8.89,8.9,8.87,8.9,377200.0,6.4747,6.482,6.4602,6.482,377200.0
2010-05-17 09:50:00,8.9,8.91,8.87,8.88,556200.0,6.482,6.4893,6.4602,6.4674,556200.0
2010-05-17 09:55:00,8.88,8.9,8.87,8.89,450200.0,6.4674,6.482,6.4602,6.4747,450200.0
2010-05-17 10:00:00,8.9,8.9,8.87,8.88,1538400.0,6.482,6.482,6.4602,6.4674,1538400.0
2010-05-17 10:05:00,8.88,8.92,8.88,8.91,657800.0,6.4674,6.4966,6.4674,6.4893,657800.0
2010-05-17 10:10:00,8.91,8.95,8.9,8.94,544200.0,6.4893,6.5184,6.482,6.5111,544200.0
2010-05-17 10:15:00,8.94,8.94,8.93,8.94,379000.0,6.5111,6.5111,6.5039,6.5111,379000.0
2010-05-17 10:20:00,8.94,8.95,8.9,8.9,850400.0,6.5111,6.5184,6.482,6.482,850400.0
2010-05-17 10:25:00,8.9,8.93,8.9,8.93,276200.0,6.482,6.5039,6.482,6.5039,276200.0
2010-05-17 10:30:00,8.92,8.93,8.91,8.92,212800.0,6.4966,6.5039,6.4893,6.4966,212800.0
2010-05-17 10:35:00,8.92,8.95,8.92,8.93,430400.0,6.4966,6.5184,6.4966,6.5039,430400.0
2010-05-17 10:40:00,8.93,8.94,8.91,8.92,669800.0,6.5039,6.5111,6.4893,6.4966,669800.0
2010-05-17 10:45:00,8.92,8.94,8.92,8.93,222200.0,6.4966,6.5111,6.4966,6.5039,222200.0
2010-05-17 10:50:00,8.93,8.95,8.93,8.94,321000.0,6.5039,6.5184,6.5039,6.5111,321000.0
2010-05-17 10:55:00,8.94,8.94,8.91,8.91,400400.0,6.5111,6.5111,6.4893,6.4893,400400.0
2010-05-17 11:00:00,8.91,8.93,8.88,8.88,434600.0,6.4893,6.5039,6.4674,6.4674,434600.0
2010-05-17 11:05:00,8.89,8.89,8.88,8.88,380200.0,6.4747,6.4747,6.4674,6.4674,380200.0
2010-05-17 11:10:00,8.88,8.89,8.86,8.86,694800.0,6.4674,6.4747,6.4529,6.4529,694800.0
2010-05-17 11:15:00,8.86,8.88,8.84,8.84,429000.0,6.4529,6.4674,6.4383,6.4383,429000.0
2010-05-17 11:20:00,8.85,8.88,8.84,8.88,461000.0,6.4456,6.4674,6.4383,6.4674,461000.0
2010-05-17 11:25:00,8.88,8.88,8.84,8.87,335600.0,6.4674,6.4674,6.4383,6.4602,335600.0
2010-05-17 11:30:00,8.87,8.88,8.86,8.87,567600.0,6.4602,6.4674,6.4529,6.4602,567600.0
2010-05-17 11:35:00,8.87,8.88,8.86,8.86,438000.0,6.4602,6.4674,6.4529,6.4529,438000.0
2010-05-17 11:40:00,8.86,8.88,8.86,8.87,205000.0,6.4529,6.4674,6.4529,6.4602,205000.0
2010-05-17 11:45:00,8.87,8.88,8.85,8.87,335400.0,6.4602,6.4674,6.4456,6.4602,335400.0
2010-05-17 11:50:00,8.87,8.87,8.84,8.85,257600.0,6.4602,6.4602,6.4383,6.4456,257600.0
2010-05-17 11:55:00,8.85,8.86,8.84,8.84,194600.0,6.4456,6.4529,6.4383,6.4383,194600.0
2010-05-17 12:00:00,8.84,8.85,8.78,8.78,1186600.0,6.4383,6.4456,6.3946,6.3946,1186600.0
2010-05-17 12:05:00,8.78,8.79,8.76,8.79,582600.0,6.3946,6.4019,6.38,6.4019,582600.0
2010-05-17 12:10:00,8.78,8.81,8.78,8.81,332200.0,6.3946,6.4165,6.3946,6.4165,332200.0
2010-05-17 12:15:00,8.81,8.81,8.8,8.81,293600.0,6.4165,6.4165,6.4092,6.4165,293600.0
2010-05-17 12:20:00,8.81,8.82,8.81,8.82,262600.0,6.4165,6.4237,6.4165,6.4237,262600.0
2010-05-17 12:25:00,8.82,8.83,8.81,8.81,389600.0,6.4237,6.431,6.4165,6.4165,389600.0
2010-05-17 12:30:00,8.81,8.85,8.81,8.85,349600.0,6.4165,6.4456,6.4165,6.4456,349600.0
2010-05-17 12:35:00,8.85,8.85,8.83,8.84,249400.0,6.4456,6.4456,6.431,6.4383,249400.0
2010-05-17 12:40:00,8.84,8.85,8.83,8.83,238400.0,6.4383,6.4456,6.431,6.431,238400.0
2010-05-17 12:45:00,8.83,8.84,8.83,8.83,59600.0,6.431,6.4383,6.431,6.431,59600.0
2010-05-17 12:50:00,8.84,8.84,8.81,8.83,210000.0,6.4383,6.4383,6.4165,6.431,210000.0
2010-05-17 12:55:00,8.83,8.83,8.82,8.83,99200.0,6.431,6.431,6.4237,6.431,99200.0
2010-05-17 13:00:00,8.82,8.84,8.81,8.83,417400.0,6.4237,6.4383,6.4165,6.431,417400.0
2010-05-17 13:05:00,8.83,8.84,8.82,8.84,405600.0,6.431,6.4383,6.4237,6.4383,405600.0
2010-05-17 13:10:00,8.84,8.86,8.84,8.85,909000.0,6.4383,6.4529,6.4383,6.4456,909000.0
2010-05-17 13:15:00,8.86,8.93,8.85,8.93,1496800.0,6.4529,6.5039,6.4456,6.5039,1496800.0
2010-05-17 13:20:00,8.92,8.92,8.89,8.9,688600.0,6.4966,6.4966,6.4747,6.482,688600.0
2010-05-17 13:25:00,8.9,8.9,8.89,8.9,410000.0,6.482,6.482,6.4747,6.482,410000.0
2010-05-17 13:30:00,8.89,8.9,8.89,8.9,295400.0,6.4747,6.482,6.4747,6.482,295400.0
2010-05-17 13:35:00,8.9,8.92,8.9,8.9,681200.0,6.482,6.4966,6.482,6.482,681200.0
2010-05-17 13:40:00,8.9,8.91,8.89,8.9,444200.0,6.482,6.4893,6.4747,6.482,444200.0
2010-05-17 13:45:00,8.9,8.91,8.9,8.9,354000.0,6.482,6.4893,6.482,6.482,354000.0
2010-05-17 13:50:00,8.9,8.92,8.9,8.91,121000.0,6.482,6.4966,6.482,6.4893,121000.0
2010-05-17 13:55:00,8.92,8.96,8.9,8.96,1066000.0,6.4966,6.5257,6.482,6.5257,1066000.0
2010-05-17 14:00:00,8.96,8.99,8.96,8.99,990000.0,6.5257,6.5476,6.5257,6.5476,990000.0
2010-05-17 14:05:00,8.99,8.99,8.96,8.96,633600.0,6.5476,6.5476,6.5257,6.5257,633600.0
2010-05-17 14:10:00,8.96,8.97,8.95,8.96,439400.0,6.5257,6.533,6.5184,6.5257,439400.0
2010-05-17 14:15:00,8.96,8.99,8.95,8.99,464600.0,6.5257,6.5476,6.5184,6.5476,464600.0
2010-05-17 14:20:00,8.99,9.01,8.99,9.01,757400.0,6.5476,6.5621,6.5476,6.5621,757400.0
2010-05-17 14:25:00,9.01,9.01,8.98,8.99,876000.0,6.5621,6.5621,6.5403,6.5476,876000.0
2010-05-17 14:30:00,8.98,8.99,8.96,8.96,860200.0,6.5403,6.5476,6.5257,6.5257,860200.0
2010-05-17 14:35:00,8.96,8.97,8.95,8.97,908600.0,6.5257,6.533,6.5184,6.533,908600.0
2010-05-17 14:40:00,8.97,8.99,8.97,8.98,311600.0,6.533,6.5476,6.533,6.5403,311600.0
2010-05-17 14:45:00,8.98,9.01,8.98,8.99,500200.0,6.5403,6.5621,6.5403,6.5476,500200.0
2010-05-17 14:50:00,8.99,9.02,8.99,9.0,566200.0,6.5476,6.5694,6.5476,6.5548,566200.0
2010-05-17 14:55:00,9.0,9.02,9.0,9.01,585200.0,6.5548,6.5694,6.5548,6.5621,585200.0
2010-05-17 15:00:00,9.01,9.05,9.01,9.02,510400.0,6.5621,6.5913,6.5621,6.5694,510400.0
2010-05-17 15:05:00,9.02,9.03,8.99,8.99,644000.0,6.5694,6.5767,6.5476,6.5476,644000.0
2010-05-17 15:10:00,8.99,8.99,8.97,8.99,340600.0,6.5476,6.5476,6.533,6.5476,340600.0
2010-05-17 15:15:00,8.99,8.99,8.97,8.99,963800.0,6.5476,6.5476,6.533,6.5476,963800.0
2010-05-17 15:20:00,8.98,9.0,8.96,8.97,954000.0,6.5403,6.5548,6.5257,6.533,954000.0
2010-05-17 15:25:00,8.97,8.99,8.97,8.99,549600.0,6.533,6.5476,6.533,6.5476,549600.0
2010-05-17 15:30:00,8.99,9.02,8.99,9.01,452400.0,6.5476,6.5694,6.5476,6.5621,452400.0
2010-05-17 15:35:00,9.01,9.06,9.01,9.06,794600.0,6.5621,6.5985,6.5621,6.5985,794600.0
2010-05-17 15:40:00,9.06,9.08,9.03,9.05,1016600.0,6.5985,6.6131,6.5767,6.5913,1016600.0
2010-05-17 15:45:00,9.05,9.05,9.03,9.05,921200.0,6.5913,6.5913,6.5767,6.5913,921200.0
2010-05-17 15:50:00,9.05,9.06,9.03,9.04,1121400.0,6.5913,6.5985,6.5767,6.584,1121400.0
2010-05-17 15:55:00,9.04,9.05,9.04,9.04,2007800.0,6.584,6.5913,6.584,6.584,2007800.0
2010-05-18 09:30:00,9.12,9.2,9.1,9.1,1029800.0,6.6422,6.7005,6.6277,6.6277,1029800.0
2010-05-18 09:35:00,9.1,9.12,9.1,9.11,453600.0,6.6277,6.6422,6.6277,6.635,453600.0
2010-05-18 09:40:00,9.11,9.13,9.1,9.12,524000.0,6.635,6.6495,6.6277,6.6422,524000.0
2010-05-18 09:45:00,9.11,9.13,9.1,9.1,748000.0,6.635,6.6495,6.6277,6.6277,748000.0
2010-05-18 09:50:00,9.1,9.1,9.07,9.08,594200.0,6.6277,6.6277,6.6058,6.6131,594200.0
2010-05-18 09:55:00,9.08,9.09,9.06,9.06,367400.0,6.6131,6.6204,6.5985,6.5985,367400.0
2010-05-18 10:00:00,9.07,9.07,9.02,9.02,693000.0,6.6058,6.6058,6.5694,6.5694,693000.0
2010-05-18 10:05:00,9.03,9.05,9.02,9.05,563000.0,6.5767,6.5913,6.5694,6.5913,563000.0
2010-05-18 10:10:00,9.05,9.09,9.04,9.09,406000.0,6.5913,6.6204,6.584,6.6204,406000.0
2010-05-18 10:15:00,9.09,9.11,9.08,9.11,285200.0,6.6204,6.635,6.6131,6.635,285200.0
2010-05-18 10:20:00,9.11,9.11,9.06,9.06,515800.0,6.635,6.635,6.5985,6.5985,515800.0
2010-05-18 10:25:00,9.07,9.07,9.03,9.03,380600.0,6.6058,6.6058,6.5767,6.5767,380600.0
2010-05-18 10:30:00,9.03,9.03,9.01,9.02,641800.0,6.5767,6.5767,6.5621,6.5694,641800.0
2010-05-18 10:35:00,9.02,9.04,9.01,9.03,370200.0,6.5694,6.584,6.5621,6.5767,370200.0
2010-05-18 10:40:00,9.04,9.04,8.97,8.97,859800.0,6.584,6.584,6.533,6.533,859800.0
2010-05-18 10:45:00,8.97,8.99,8.95,8.95,553200.0,6.533,6.5476,6.5184,6.5184,553200.0
2010-05-18 10:50:00,8.95,8.96,8.92,8.95,557000.0,6.5184,6.5257,6.4966,6.5184,557000.0
2010-05-18 10:55:00,8.95,8.99,8.94,8.98,392200.0,6.5184,6.5476,6.5111,6.5403,392200.0
2010-05-18 11:00:00,8.98,8.99,8.97,8.97,348000.0,6.5403,6.5476,6.533,6.533,348000.0
2010-05-18 11:05:00,8.97,8.98,8.96,8.96,178600.0,6.533,6.5403,6.5257,6.5257,178600.0
2010-05-18 11:10:00,8.97,9.0,8.96,9.0,189000.0,6.533,6.5548,6.5257,6.5548,189000.0
2010-05-18 11:15:00,8.99,9.01,8.99,8.99,178400.0,6.5476,6.5621,6.5476,6.5476,178400.0
2010-05-18 11:20:00,8.99,9.01,8.99,9.0,254200.0,6.5476,6.5621,6.5476,6.5548,254200.0
2010-05-18 11:25:00,9.01,9.04,9.0,9.03,264200.0,6.5621,6.584,6.5548,6.5767,264200.0
2010-05-18 11:30:00,9.03,9.04,9.01,9.01,291200.0,6.5767,6.584,6.5621,6.5621,291200.0
2010-05-18 11:35:00,9.01,9.02,8.99,9.0,160200.0,6.5621,6.5694,6.5476,6.5548,160200.0
2010-05-18 11:40:00,8.99,9.0,8.96,8.97,287400.0,6.5476,6.5548,6.5257,6.533,287400.0
2010-05-18 11:45:00,8.96,8.97,8.96,8.97,103400.0,6.5257,6.533,6.5257,6.533,103400.0
2010-05-18 11:50:00,8.96,8.97,8.95,8.96,171200.0,6.5257,6.533,6.5184,6.5257,171200.0
2010-05-18 11:55:00,8.96,8.97,8.96,8.96,120400.0,6.5257,6.533,6.5257,6.5257,120400.0
2010-05-18 12:00:00,8.96,8.97,8.91,8.92,378600.0,6.5257,6.533,6.4893,6.4966,378600.0
2010-05-18 12:05:00,8.92,8.95,8.92,8.95,172800.0,6.4966,6.5184,6.4966,6.5184,172800.0
2010-05-18 12:10:00,8.95,8.97,8.94,8.96,241200.0,6.5184,6.533,6.5111,6.5257,241200.0
2010-05-18 12:15:00,8.96,8.97,8.95,8.95,342000.0,6.5257,6.533,6.5184,6.5184,342000.0
2010-05-18 12:20:00,8.96,8.96,8.94,8.95,305000.0,6.5257,6.5257,6.5111,6.5184,305000.0
2010-05-18 12:25:00,8.95,8.96,8.95,8.96,243800.0,6.5184,6.5257,6.5184,6.5257,243800.0
2010-05-18 12:30:00,8.96,8.96,8.94,8.96,380200.0,6.5257,6.5257,6.5111,6.5257,380200.0
2010-05-18 12:35:00,8.96,8.97,8.95,8.95,192800.0,6.5257,6.533,6.5184,6.5184,192800.0
2010-05-18 12:40:00,8.95,8.96,8.95,8.96,153400.0,6.5184,6.5257,6.5184,6.5257,153400.0
2010-05-18 12:45:00,8.96,8.99,8.96,8.97,223200.0,6.5257,6.5476,6.5257,6.533,223200.0
2010-05-18 12:50:00,8.97,8.99,8.97,8.99,158800.0,6.533,6.5476,6.533,6.5476,158800.0
2010-05-18 12:55:00,8.98,8.99,8.96,8.97,330200.0,6.5403,6.5476,6.5257,6.533,330200.0
2010-05-18 13:00:00,8.97,8.97,8.93,8.94,728000.0,6.533,6.533,6.5039,6.5111,728000.0
2010-05-18 13:05:00,8.95,8.95,8.9,8.95,607400.0,6.5184,6.5184,6.482,6.5184,607400.0
2010-05-18 13:10:00,8.95,8.96,8.9,8.92,780200.0,6.5184,6.5257,6.482,6.4966,780200.0
2010-05-18 13:15:00,8.92,8.93,8.9,8.91,314400.0,6.4966,6.5039,6.482,6.4893,314400.0
2010-05-18 13:20:00,8.92,8.93,8.91,8.92,514800.0,6.4966,6.5039,6.4893,6.4966,514800.0
2010-05-18 13:25:00,8.92,8.94,8.92,8.93,292600.0,6.4966,6.5111,6.4966,6.5039,292600.0
2010-05-18 13:30:00,8.93,8.93,8.92,8.93,145400.0,6.5039,6.5039,6.4966,6.5039,145400.0
2010-05-18 13:35:00,8.92,8.93,8.89,8.9,573400.0,6.4966,6.5039,6.4747,6.482,573400.0
2010-05-18 13:40:00,8.9,8.92,8.88,8.9,614200.0,6.482,6.4966,6.4674,6.482,614200.0
2010-05-18 13:45:00,8.89,8.92,8.87,8.9,722400.0,6.4747,6.4966,6.4602,6.482,722400.0
2010-05-18 13:50:00,8.9,8.91,8.9,8.9,235000.0,6.482,6.4893,6.482,6.482,235000.0
2010-05-18 13:55:00,8.9,8.92,8.88,8.88,290800.0,6.482,6.4966,6.4674,6.4674,290800.0
2010-05-18 14:00:00,8.88,8.92,8.88,8.9,380400.0,6.4674,6.4966,6.4674,6.482,380400.0
2010-05-18 14:05:00,8.9,8.92,8.9,8.9,474800.0,6.482,6.4966,6.482,6.482,474800.0
2010-05-18 14:10:00,8.91,8.94,8.9,8.92,496200.0,6.4893,6.5111,6.482,6.4966,496200.0
2010-05-18 14:15:00,8.92,8.93,8.92,8.92,281600.0,6.4966,6.5039,6.4966,6.4966,281600.0
2010-05-18 14:20:00,8.92,8.92,8.88,8.88,803800.0,6.4966,6.4966,6.4674,6.4674,803800.0
2010-05-18 14:25:00,8.88,8.9,8.88,8.89,483200.0,6.4674,6.482,6.4674,6.4747,483200.0
2010-05-18 14:30:00,8.9,8.9,8.87,8.87,323000.0,6.482,6.482,6.4602,6.4602,323000.0
2010-05-18 14:35:00,8.87,8.88,8.83,8.84,484000.0,6.4602,6.4674,6.431,6.4383,484000.0
2010-05-18 14:40:00,8.84,8.87,8.83,8.87,502000.0,6.4383,6.4602,6.431,6.4602,502000.0
2010-05-18 14:45:00,8.87,8.88,8.86,8.87,885400.0,6.4602,6.4674,6.4529,6.4602,885400.0
2010-05-18 14:50:00,8.86,8.87,8.84,8.85,615400.0,6.4529,6.4602,6.4383,6.4456,615400.0
2010-05-18 14:55:00,8.85,8.85,8.83,8.84,910000.0,6.4456,6.4456,6.431,6.4383,910000.0
2010-05-18 15:00:00,8.84,8.85,8.81,8.81,1502200.0,6.4383,6.4456,6.4165,6.4165,1502200.0
2010-05-18 15:05:00,8.81,8.84,8.8,8.83,894600.0,6.4165,6.4383,6.4092,6.431,894600.0
2010-05-18 15:10:00,8.84,8.88,8.83,8.88,552200.0,6.4383,6.4674,6.431,6.4674,552200.0
2010-05-18 15:15:00,8.88,8.9,8.86,8.87,726400.0,6.4674,6.482,6.4529,6.4602,726400.0
2010-05-18 15:20:00,8.87,8.88,8.86,8.87,513400.0,6.4602,6.4674,6.4529,6.4602,513400.0
2010-05-18 15:25:00,8.87,8.87,8.85,8.85,473600.0,6.4602,6.4602,6.4456,6.4456,473600.0
2010-05-18 15:30:00,8.86,8.86,8.83,8.84,833000.0,6.4529,6.4529,6.431,6.4383,833000.0
2010-05-18 15:35:00,8.84,8.87,8.84,8.86,634800.0,6.4383,6.4602,6.4383,6.4529,634800.0
2010-05-18 15:40:00,8.86,8.88,8.84,8.88,708000.0,6.4529,6.4674,6.4383,6.4674,708000.0
2010-05-18 15:45:00,8.88,8.9,8.86,8.86,1144000.0,6.4674,6.482,6.4529,6.4529,1144000.0
2010-05-18 15:50:00,8.86,8.88,8.85,8.87,1898000.0,6.4529,6.4674,6.4456,6.4602,1898000.0
2010-05-18 15:55:00,8.88,8.88,8.85,8.85,2395400.0,6.4674,6.4674,6.4456,6.4456,2395400.0
2010-05-19 09:30:00,8.84,8.87,8.79,8.8,839400.0,6.4383,6.4602,6.4019,6.4092,839400.0
2010-05-19 09:35:00,8.8,8.81,8.74,8.79,1339200.0,6.4092,6.4165,6.3655,6.4019,1339200.0
2010-05-19 09:40:00,8.79,8.81,8.75,8.81,824000.0,6.4019,6.4165,6.3728,6.4165,824000.0
2010-05-19 09:45:00,8.81,8.84,8.8,8.82,640000.0,6.4165,6.4383,6.4092,6.4237,640000.0
2010-05-19 09:50:00,8.82,8.88,8.82,8.85,2413600.0,6.4237,6.4674,6.4237,6.4456,2413600.0
2010-05-19 09:55:00,8.86,8.86,8.79,8.8,1496600.0,6.4529,6.4529,6.4019,6.4092,1496600.0
2010-05-19 10:00:00,8.79,8.8,8.73,8.74,708000.0,6.4019,6.4092,6.3582,6.3655,708000.0
2010-05-19 10:05:00,8.74,8.76,8.71,8.72,603800.0,6.3655,6.38,6.3436,6.3509,603800.0
2010-05-19 10:10:00,8.72,8.72,8.69,8.7,882200.0,6.3509,6.3509,6.3291,6.3363,882200.0
2010-05-19 10:15:00,8.7,8.72,8.65,8.66,1221800.0,6.3363,6.3509,6.2999,6.3072,1221800.0
2010-05-19 10:20:00,8.66,8.67,8.62,8.65,1288400.0,6.3072,6.3145,6.2781,6.2999,1288400.0
2010-05-19 10:25:00,8.65,8.73,8.65,8.72,574600.0,6.2999,6.3582,6.2999,6.3509,574600.0
2010-05-19 10:30:00,8.72,8.76,8.71,8.75,621800.0,6.3509,6.38,6.3436,6.3728,621800.0
2010-05-19 10:35:00,8.74,8.75,8.72,8.72,290600.0,6.3655,6.3728,6.3509,6.3509,290600.0
2010-05-19 10:40:00,8.72,8.74,8.71,8.74,329000.0,6.3509,6.3655,6.3436,6.3655,329000.0
2010-05-19 10:45:00,8.74,8.74,8.71,8.72,497000.0,6.3655,6.3655,6.3436,6.3509,497000.0
2010-05-19 10:50:00,8.72,8.72,8.69,8.7,326600.0,6.3509,6.3509,6.3291,6.3363,326600.0
2010-05-19 10:55:00,8.71,8.74,8.71,8.74,416400.0,6.3436,6.3655,6.3436,6.3655,416400.0
2010-05-19 11:00:00,8.73,8.74,8.71,8.72,230800.0,6.3582,6.3655,6.3436,6.3509,230800.0
2010-05-19 11:05:00,8.72,8.72,8.71,8.71,193200.0,6.3509,6.3509,6.3436,6.3436,193200.0
2010-05-19 11:10:00,8.71,8.71,8.68,8.69,172400.0,6.3436,6.3436,6.3218,6.3291,172400.0
2010-05-19 11:15:00,8.69,8.71,8.68,8.68,414600.0,6.3291,6.3436,6.3218,6.3218,414600.0
2010-05-19 11:20:00,8.68,8.68,8.63,8.63,486400.0,6.3218,6.3218,6.2854,6.2854,486400.0
2010-05-19 11:25:00,8.63,8.66,8.63,8.66,280400.0,6.2854,6.3072,6.2854,6.3072,280400.0
2010-05-19 11:30:00,8.65,8.66,8.63,8.65,321600.0,6.2999,6.3072,6.2854,6.2999,321600.0
2010-05-19 11:35:00,8.65,8.67,8.65,8.65,168800.0,6.2999,6.3145,6.2999,6.2999,168800.0
2010-05-19 11:40:00,8.65,8.66,8.64,8.64,424200.0,6.2999,6.3072,6.2926,6.2926,424200.0
2010-05-19 11:45:00,8.64,8.66,8.63,8.63,424600.0,6.2926,6.3072,6.2854,6.2854,424600.0
2010-05-19 11:50:00,8.63,8.65,8.62,8.65,309800.0,6.2854,6.2999,6.2781,6.2999,309800.0
2010-05-19 11:55:00,8.65,8.67,8.65,8.66,347000.0,6.2999,6.3145,6.2999,6.3072,347000.0
2010-05-19 12:00:00,8.66,8.69,8.65,8.69,329400.0,6.3072,6.3291,6.2999,6.3291,329400.0
2010-05-19 12:05:00,8.69,8.71,8.68,8.69,398400.0,6.3291,6.3436,6.3218,6.3291,398400.0
2010-05-19 12:10:00,8.7,8.72,8.69,8.71,312600.0,6.3363,6.3509,6.3291,6.3436,312600.0
2010-05-19 12:15:00,8.71,8.71,8.69,8.69,240800.0,6.3436,6.3436,6.3291,6.3291,240800.0
2010-05-19 12:20:00,8.69,8.72,8.69,8.72,368400.0,6.3291,6.3509,6.3291,6.3509,368400.0
2010-05-19 12:25:00,8.72,8.75,8.71,8.74,545600.0,6.3509,6.3728,6.3436,6.3655,545600.0
2010-05-19 12:30:00,8.74,8.74,8.73,8.74,162000.0,6.3655,6.3655,6.3582,6.3655,162000.0
2010-05-19 12:35:00,8.74,8.76,8.74,8.74,382400.0,6.3655,6.38,6.3655,6.3655,382400.0
2010-05-19 12:40:00,8.74,8.74,8.72,8.74,196400.0,6.3655,6.3655,6.3509,6.3655,196400.0
2010-05-19 12:45:00,8.74,8.74,8.71,8.71,317000.0,6.3655,6.3655,6.3436,6.3436,317000.0
2010-05-19 12:50:00,8.71,8.74,8.71,8.73,262800.0,6.3436,6.3655,6.3436,6.3582,262800.0
2010-05-19 12:55:00,8.73,8.77,8.72,8.77,499200.0,6.3582,6.3873,6.3509,6.3873,499200.0
2010-05-19 13:00:00,8.77,8.79,8.76,8.77,661800.0,6.3873,6.4019,6.38,6.3873,661800.0
2010-05-19 13:05:00,8.77,8.78,8.74,8.76,584600.0,6.3873,6.3946,6.3655,6.38,584600.0
2010-05-19 13:10:00,8.76,8.77,8.74,8.77,236400.0,6.38,6.3873,6.3655,6.3873,236400.0
2010-05-19 13:15:00,8.77,8.78,8.76,8.77,370000.0,6.3873,6.3946,6.38,6.3873,370000.0
2010-05-19 13:20:00,8.77,8.81,8.77,8.79,582000.0,6.3873,6.4165,6.3873,6.4019,582000.0
2010-05-19 13:25:00,8.79,8.79,8.76,8.77,452400.0,6.4019,6.4019,6.38,6.3873,452400.0
2010-05-19 13:30:00,8.77,8.77,8.76,8.76,188000.0,6.3873,6.3873,6.38,6.38,188000.0
2010-05-19 13:35:00,8.77,8.77,8.75,8.77,245000.0,6.3873,6.3873,6.3728,6.3873,245000.0
2010-05-19 13:40:00,8.77,8.79,8.76,8.79,209800.0,6.3873,6.4019,6.38,6.4019,209800.0
2010-05-19 13:45:00,8.79,8.83,8.79,8.82,240600.0,6.4019,6.431,6.4019,6.4237,240600.0
2010-05-19 13:50:00,8.83,8.83,8.8,8.8,97800.0,6.431,6.431,6.4092,6.4092,97800.0
2010-05-19 13:55:00,8.81,8.81,8.77,8.78,397800.0,6.4165,6.4165,6.3873,6.3946,397800.0
2010-05-19 14:00:00,8.78,8.81,8.77,8.8,298200.0,6.3946,6.4165,6.3873,6.4092,298200.0
2010-05-19 14:05:00,8.8,8.82,8.79,8.79,708600.0,6.4092,6.4237,6.4019,6.4019,708600.0
2010-05-19 14:10:00,8.79,8.79,8.76,8.77,561800.0,6.4019,6.4019,6.38,6.3873,561800.0
2010-05-19 14:15:00,8.77,8.77,8.74,8.74,463400.0,6.3873,6.3873,6.3655,6.3655,463400.0
2010-05-19 14:20:00,8.74,8.75,8.73,8.74,283200.0,6.3655,6.3728,6.3582,6.3655,283200.0
2010-05-19 14:25:00,8.74,8.77,8.74,8.77,182400.0,6.3655,6.3873,6.3655,6.3873,182400.0
2010-05-19 14:30:00,8.77,8.77,8.74,8.75,216800.0,6.3873,6.3873,6.3655,6.3728,216800.0
2010-05-19 14:35:00,8.75,8.77,8.74,8.76,354600.0,6.3728,6.3873,6.3655,6.38,354600.0
2010-05-19 14:40:00,8.76,8.78,8.75,8.77,323600.0,6.38,6.3946,6.3728,6.3873,323600.0
2010-05-19 14:45:00,8.77,8.79,8.77,8.78,280200.0,6.3873,6.4019,6.3873,6.3946,280200.0
2010-05-19 14:50:00,8.78,8.78,8.74,8.77,278600.0,6.3946,6.3946,6.3655,6.3873,278600.0
2010-05-19 14:55:00,8.77,8.77,8.75,8.76,255800.0,6.3873,6.3873,6.3728,6.38,255800.0
2010-05-19 15:00:00,8.76,8.77,8.74,8.75,420800.0,6.38,6.3873,6.3655,6.3728,420800.0
2010-05-19 15:05:00,8.75,8.75,8.7,8.71,438600.0,6.3728,6.3728,6.3363,6.3436,438600.0
2010-05-19 15:10:00,8.71,8.72,8.7,8.71,399000.0,6.3436,6.3509,6.3363,6.3436,399000.0
2010-05-19 15:15:00,8.71,8.75,8.71,8.74,313600.0,6.3436,6.3728,6.3436,6.3655,313600.0
2010-05-19 15:20:00,8.74,8.76,8.73,8.73,412200.0,6.3655,6.38,6.3582,6.3582,412200.0
2010-05-19 15:25:00,8.74,8.77,8.74,8.77,384600.0,6.3655,6.3873,6.3655,6.3873,384600.0
2010-05-19 15:30:00,8.77,8.78,8.76,8.78,533000.0,6.3873,6.3946,6.38,6.3946,533000.0
2010-05-19 15:35:00,8.78,8.81,8.76,8.81,1046600.0,6.3946,6.4165,6.38,6.4165,1046600.0
2010-05-19 15:40:00,8.81,8.83,8.8,8.81,1336800.0,6.4165,6.431,6.4092,6.4165,1336800.0
2010-05-19 15:45:00,8.81,8.82,8.79,8.8,629000.0,6.4165,6.4237,6.4019,6.4092,629000.0
2010-05-19 15:50:00,8.8,8.81,8.79,8.8,1134400.0,6.4092,6.4165,6.4019,6.4092,1134400.0
2010-05-19 15:55:00,8.79,8.8,8.78,8.79,2294200.0,6.4019,6.4092,6.3946,6.4019,2294200.0
2010-05-20 09:30:00,8.63,8.65,8.53,8.59,1326800.0,6.2854,6.2999,6.2125,6.2562,1326800.0
2010-05-20 09:35:00,8.57,8.61,8.55,8.59,1805200.0,6.2417,6.2708,6.2271,6.2562,1805200.0
2010-05-20 09:40:00,8.59,8.59,8.53,8.55,1542000.0,6.2562,6.2562,6.2125,6.2271,1542000.0
2010-05-20 09:45:00,8.56,8.59,8.55,8.58,1050000.0,6.2344,6.2562,6.2271,6.2489,1050000.0
2010-05-20 09:50:00,8.58,8.65,8.58,8.62,701000.0,6.2489,6.2999,6.2489,6.2781,701000.0
2010-05-20 09:55:00,8.62,8.65,8.61,8.62,424000.0,6.2781,6.2999,6.2708,6.2781,424000.0
2010-05-20 10:00:00,8.62,8.65,8.59,8.63,956000.0,6.2781,6.2999,6.2562,6.2854,956000.0
2010-05-20 10:05:00,8.62,8.65,8.62,8.63,706000.0,6.2781,6.2999,6.2781,6.2854,706000.0
2010-05-20 10:10:00,8.63,8.63,8.59,8.59,1010200.0,6.2854,6.2854,6.2562,6.2562,1010200.0
2010-05-20 10:15:00,8.59,8.6,8.56,8.6,768600.0,6.2562,6.2635,6.2344,6.2635,768600.0
2010-05-20 10:20:00,8.6,8.6,8.52,8.52,713800.0,6.2635,6.2635,6.2052,6.2052,713800.0
2010-05-20 10:25:00,8.52,8.57,8.5,8.57,737200.0,6.2052,6.2417,6.1907,6.2417,737200.0
2010-05-20 10:30:00,8.57,8.59,8.56,8.58,610600.0,6.2417,6.2562,6.2344,6.2489,610600.0
2010-05-20 10:35:00,8.58,8.6,8.56,8.58,503600.0,6.2489,6.2635,6.2344,6.2489,503600.0
2010-05-20 10:40:00,8.57,8.58,8.55,8.56,965200.0,6.2417,6.2489,6.2271,6.2344,965200.0
2010-05-20 10:45:00,8.56,8.57,8.55,8.55,512000.0,6.2344,6.2417,6.2271,6.2271,512000.0
2010-05-20 10:50:00,8.55,8.6,8.55,8.59,479400.0,6.2271,6.2635,6.2271,6.2562,479400.0
2010-05-20 10:55:00,8.59,8.6,8.57,8.57,280200.0,6.2562,6.2635,6.2417,6.2417,280200.0
2010-05-20 11:00:00,8.57,8.59,8.56,8.56,224200.0,6.2417,6.2562,6.2344,6.2344,224200.0
2010-05-20 11:05:00,8.56,8.58,8.56,8.57,884600.0,6.2344,6.2489,6.2344,6.2417,884600.0
2010-05-20 11:10:00,8.57,8.57,8.53,8.53,459000.0,6.2417,6.2417,6.2125,6.2125,459000.0
2010-05-20 11:15:00,8.53,8.54,8.49,8.5,1120800.0,6.2125,6.2198,6.1834,6.1907,1120800.0
2010-05-20 11:20:00,8.5,8.54,8.49,8.54,321400.0,6.1907,6.2198,6.1834,6.2198,321400.0
2010-05-20 11:25:00,8.54,8.59,8.53,8.59,860800.0,6.2198,6.2562,6.2125,6.2562,860800.0
2010-05-20 11:30:00,8.58,8.59,8.55,8.58,814200.0,6.2489,6.2562,6.2271,6.2489,814200.0
2010-05-20 11:35:00,8.58,8.6,8.56,8.57,548200.0,6.2489,6.2635,6.2344,6.2417,548200.0
2010-05-20 11:40:00,8.57,8.58,8.56,8.56,228600.0,6.2417,6.2489,6.2344,6.2344,228600.0
2010-05-20 11:45:00,8.56,8.57,8.55,8.56,216000.0,6.2344,6.2417,6.2271,6.2344,216000.0
2010-05-20 11:50:00,8.56,8.57,8.54,8.55,511800.0,6.2344,6.2417,6.2198,6.2271,511800.0
2010-05-20 11:55:00,8.55,8.55,8.52,8.52,546600.0,6.2271,6.2271,6.2052,6.2052,546600.0
2010-05-20 12:00:00,8.53,8.54,8.51,8.53,445600.0,6.2125,6.2198,6.198,6.2125,445600.0
2010-05-20 12:05:00,8.54,8.55,8.53,8.55,109200.0,6.2198,6.2271,6.2125,6.2271,109200.0
2010-05-20 12:10:00,8.55,8.55,8.52,8.53,201400.0,6.2271,6.2271,6.2052,6.2125,201400.0
2010-05-20 12:15:00,8.53,8.53,8.5,8.5,1070600.0,6.2125,6.2125,6.1907,6.1907,1070600.0
2010-05-20 12:20:00,8.5,8.51,8.48,8.48,772400.0,6.1907,6.198,6.1761,6.1761,772400.0
2010-05-20 12:25:00,8.48,8.5,8.47,8.48,650400.0,6.1761,6.1907,6.1688,6.1761,650400.0
2010-05-20 12:30:00,8.48,8.49,8.47,8.47,461800.0,6.1761,6.1834,6.1688,6.1688,461800.0
2010-05-20 12:35:00,8.47,8.5,8.47,8.49,309200.0,6.1688,6.1907,6.1688,6.1834,309200.0
2010-05-20 12:40:00,8.49,8.5,8.49,8.49,87800.0,6.1834,6.1907,6.1834,6.1834,87800.0
2010-05-20 12:45:00,8.49,8.5,8.47,8.48,296200.0,6.1834,6.1907,6.1688,6.1761,296200.0
2010-05-20 12:50:00,8.47,8.48,8.45,8.46,301400.0,6.1688,6.1761,6.1543,6.1616,301400.0
2010-05-20 12:55:00,8.46,8.47,8.41,8.43,794600.0,6.1616,6.1688,6.1251,6.1397,794600.0
2010-05-20 13:00:00,8.43,8.46,8.42,8.46,534000.0,6.1397,6.1616,6.1324,6.1616,534000.0
2010-05-20 13:05:00,8.46,8.47,8.45,8.47,439200.0,6.1616,6.1688,6.1543,6.1688,439200.0
2010-05-20 13:10:00,8.46,8.49,8.46,8.48,451600.0,6.1616,6.1834,6.1616,6.1761,451600.0
2010-05-20 13:15:00,8.48,8.5,8.47,8.49,215600.0,6.1761,6.1907,6.1688,6.1834,215600.0
2010-05-20 13:20:00,8.49,8.53,8.49,8.52,503400.0,6.1834,6.2125,6.1834,6.2052,503400.0
2010-05-20 13:25:00,8.52,8.56,8.51,8.54,510400.0,6.2052,6.2344,6.198,6.2198,510400.0
2010-05-20 13:30:00,8.54,8.58,8.53,8.54,743800.0,6.2198,6.2489,6.2125,6.2198,743800.0
2010-05-20 13:35:00,8.54,8.54,8.52,8.52,288000.0,6.2198,6.2198,6.2052,6.2052,288000.0
2010-05-20 13:40:00,8.52,8.55,8.52,8.55,399200.0,6.2052,6.2271,6.2052,6.2271,399200.0
2010-05-20 13:45:00,8.56,8.56,8.52,8.53,254000.0,6.2344,6.2344,6.2052,6.2125,254000.0
2010-05-20 13:50:00,8.53,8.54,8.51,8.52,336200.0,6.2125,6.2198,6.198,6.2052,336200.0
2010-05-20 13:55:00,8.52,8.53,8.49,8.51,519400.0,6.2052,6.2125,6.1834,6.198,519400.0
2010-05-20 14:00:00,8.51,8.51,8.47,8.47,568600.0,6.198,6.198,6.1688,6.1688,568600.0
2010-05-20 14:05:00,8.47,8.49,8.46,8.49,615200.0,6.1688,6.1834,6.1616,6.1834,615200.0
2010-05-20 14:10:00,8.49,8.55,8.49,8.55,501200.0,6.1834,6.2271,6.1834,6.2271,501200.0
2010-05-20 14:15:00,8.55,8.58,8.54,8.58,864200.0,6.2271,6.2489,6.2198,6.2489,864200.0
2010-05-20 14:20:00,8.57,8.6,8.55,8.57,632000.0,6.2417,6.2635,6.2271,6.2417,632000.0
2010-05-20 14:25:00,8.57,8.58,8.53,8.55,458200.0,6.2417,6.2489,6.2125,6.2271,458200.0
2010-05-20 14:30:00,8.55,8.57,8.53,8.56,440400.0,6.2271,6.2417,6.2125,6.2344,440400.0
2010-05-20 14:35:00,8.56,8.6,8.56,8.6,494600.0,6.2344,6.2635,6.2344,6.2635,494600.0
2010-05-20 14:40:00,8.59,8.61,8.56,8.58,724800.0,6.2562,6.2708,6.2344,6.2489,724800.0
2010-05-20 14:45:00,8.58,8.6,8.56,8.58,391000.0,6.2489,6.2635,6.2344,6.2489,391000.0
2010-05-20 14:50:00,8.58,8.62,8.58,8.59,492600.0,6.2489,6.2781,6.2489,6.2562,492600.0
2010-05-20 14:55:00,8.59,8.6,8.54,8.55,777200.0,6.2562,6.2635,6.2198,6.2271,777200.0
2010-05-20 15:00:00,8.55,8.56,8.53,8.56,923000.0,6.2271,6.2344,6.2125,6.2344,923000.0
2010-05-20 15:05:00,8.56,8.56,8.51,8.54,720000.0,6.2344,6.2344,6.198,6.2198,720000.0
2010-05-20 15:10:00,8.54,8.54,8.51,8.53,619600.0,6.2198,6.2198,6.198,6.2125,619600.0
2010-05-20 15:15:00,8.53,8.54,8.51,8.53,694600.0,6.2125,6.2198,6.198,6.2125,694600.0
2010-05-20 15:20:00,8.53,8.56,8.52,8.55,433200.0,6.2125,6.2344,6.2052,6.2271,433200.0
2010-05-20 15:25:00,8.55,8.56,8.47,8.55,1181800.0,6.2271,6.2344,6.1688,6.2271,1181800.0
2010-05-20 15:30:00,8.54,8.55,8.53,8.54,344800.0,6.2198,6.2271,6.2125,6.2198,344800.0
2010-05-20 15:35:00,8.54,8.54,8.49,8.51,668600.0,6.2198,6.2198,6.1834,6.198,668600.0
2010-05-20 15:40:00,8.51,8.52,8.49,8.49,998800.0,6.198,6.2052,6.1834,6.1834,998800.0
2010-05-20 15:45:00,8.49,8.49,8.44,8.47,1288400.0,6.1834,6.1834,6.147,6.1688,1288400.0
2010-05-20 15:50:00,8.47,8.47,8.44,8.45,1311400.0,6.1688,6.1688,6.147,6.1543,1311400.0
2010-05-20 15:55:00,8.45,8.45,8.38,8.39,4684600.0,6.1543,6.1543,6.1033,6.1106,4684600.0
2010-05-21 09:30:00,8.24,8.89,8.18,8.34,10152000.0,6.0013,6.4747,5.9576,6.0742,10152000.0
2010-05-21 09:35:00,8.35,8.4,8.33,8.38,1540800.0,6.0814,6.1179,6.0669,6.1033,1540800.0
2010-05-21 09:40:00,8.38,8.38,8.32,8.35,1118800.0,6.1033,6.1033,6.0596,6.0814,1118800.0
2010-05-21 09:45:00,8.35,8.36,8.32,8.35,1016200.0,6.0814,6.0887,6.0596,6.0814,1016200.0
2010-05-21 09:50:00,8.35,8.4,8.35,8.38,1198400.0,6.0814,6.1179,6.0814,6.1033,1198400.0
2010-05-21 09:55:00,8.38,8.45,8.37,8.43,711000.0,6.1033,6.1543,6.096,6.1397,711000.0
2010-05-21 10:00:00,8.43,8.47,8.42,8.47,1277200.0,6.1397,6.1688,6.1324,6.1688,1277200.0
2010-05-21 10:05:00,8.47,8.51,8.47,8.49,787400.0,6.1688,6.198,6.1688,6.1834,787400.0
2010-05-21 10:10:00,8.49,8.5,8.46,8.48,1452600.0,6.1834,6.1907,6.1616,6.1761,1452600.0
2010-05-21 10:15:00,8.48,8.49,8.45,8.45,789400.0,6.1761,6.1834,6.1543,6.1543,789400.0
2010-05-21 10:20:00,8.45,8.45,8.41,8.42,828400.0,6.1543,6.1543,6.1251,6.1324,828400.0
2010-05-21 10:25:00,8.42,8.45,8.41,8.42,514200.0,6.1324,6.1543,6.1251,6.1324,514200.0
2010-05-21 10:30:00,8.42,8.47,8.41,8.47,534600.0,6.1324,6.1688,6.1251,6.1688,534600.0
2010-05-21 10:35:00,8.47,8.47,8.45,8.47,814400.0,6.1688,6.1688,6.1543,6.1688,814400.0
2010-05-21 10:40:00,8.47,8.48,8.44,8.44,742000.0,6.1688,6.1761,6.147,6.147,742000.0
2010-05-21 10:45:00,8.45,8.47,8.43,8.43,463200.0,6.1543,6.1688,6.1397,6.1397,463200.0
2010-05-21 10:50:00,8.43,8.46,8.4,8.42,802400.0,6.1397,6.1616,6.1179,6.1324,802400.0
2010-05-21 10:55:00,8.42,8.43,8.41,8.43,1014000.0,6.1324,6.1397,6.1251,6.1397,1014000.0
2010-05-21 11:00:00,8.43,8.45,8.41,8.44,548400.0,6.1397,6.1543,6.1251,6.147,548400.0
2010-05-21 11:05:00,8.44,8.47,8.44,8.46,268200.0,6.147,6.1688,6.147,6.1616,268200.0
2010-05-21 11:10:00,8.45,8.46,8.44,8.45,516400.0,6.1543,6.1616,6.147,6.1543,516400.0
2010-05-21 11:15:00,8.45,8.49,8.43,8.49,338400.0,6.1543,6.1834,6.1397,6.1834,338400.0
2010-05-21 11:20:00,8.49,8.52,8.48,8.51,765400.0,6.1834,6.2052,6.1761,6.198,765400.0
2010-05-21 11:25:00,8.51,8.51,8.47,8.47,785000.0,6.198,6.198,6.1688,6.1688,785000.0
2010-05-21 11:30:00,8.47,8.47,8.45,8.47,516000.0,6.1688,6.1688,6.1543,6.1688,516000.0
2010-05-21 11:35:00,8.47,8.51,8.47,8.5,692000.0,6.1688,6.198,6.1688,6.1907,692000.0
2010-05-21 11:40:00,8.5,8.51,8.49,8.5,611000.0,6.1907,6.198,6.1834,6.1907,611000.0
2010-05-21 11:45:00,8.51,8.52,8.49,8.49,994200.0,6.198,6.2052,6.1834,6.1834,994200.0
2010-05-21 11:50:00,8.5,8.51,8.47,8.47,1195200.0,6.1907,6.198,6.1688,6.1688,1195200.0
2010-05-21 11:55:00,8.47,8.49,8.47,8.47,660800.0,6.1688,6.1834,6.1688,6.1688,660800.0
2010-05-21 12:00:00,8.47,8.47,8.45,8.47,885200.0,6.1688,6.1688,6.1543,6.1688,885200.0
2010-05-21 12:05:00,8.47,8.47,8.46,8.46,418000.0,6.1688,6.1688,6.1616,6.1616,418000.0
2010-05-21 12:10:00,8.47,8.47,8.45,8.46,574200.0,6.1688,6.1688,6.1543,6.1616,574200.0
2010-05-21 12:15:00,8.46,8.49,8.46,8.49,511800.0,6.1616,6.1834,6.1616,6.1834,511800.0
2010-05-21 12:20:00,8.49,8.51,8.48,8.5,322000.0,6.1834,6.198,6.1761,6.1907,322000.0
2010-05-21 12:25:00,8.5,8.51,8.48,8.49,892000.0,6.1907,6.198,6.1761,6.1834,892000.0
2010-05-21 12:30:00,8.49,8.49,8.44,8.45,624600.0,6.1834,6.1834,6.147,6.1543,624600.0
2010-05-21 12:35:00,8.45,8.47,8.45,8.47,451000.0,6.1543,6.1688,6.1543,6.1688,451000.0
2010-05-21 12:40:00,8.47,8.47,8.46,8.46,424200.0,6.1688,6.1688,6.1616,6.1616,424200.0
2010-05-21 12:45:00,8.46,8.46,8.43,8.43,753800.0,6.1616,6.1616,6.1397,6.1397,753800.0
2010-05-21 12:50:00,8.43,8.46,8.43,8.45,571800.0,6.1397,6.1616,6.1397,6.1543,571800.0
2010-05-21 12:55:00,8.45,8.46,8.45,8.45,553800.0,6.1543,6.1616,6.1543,6.1543,553800.0
2010-05-21 13:00:00,8.45,8.45,8.42,8.43,434800.0,6.1543,6.1543,6.1324,6.1397,434800.0
2010-05-21 13:05:00,8.43,8.43,8.42,8.43,532200.0,6.1397,6.1397,6.1324,6.1397,532200.0
2010-05-21 13:10:00,8.43,8.45,8.43,8.45,267400.0,6.1397,6.1543,6.1397,6.1543,267400.0
2010-05-21 13:15:00,8.45,8.46,8.44,8.44,414000.0,6.1543,6.1616,6.147,6.147,414000.0
2010-05-21 13:20:00,8.45,8.45,8.4,8.42,723400.0,6.1543,6.1543,6.1179,6.1324,723400.0
2010-05-21 13:25:00,8.42,8.43,8.41,8.42,651800.0,6.1324,6.1397,6.1251,6.1324,651800.0
2010-05-21 13:30:00,8.42,8.46,8.41,8.45,555200.0,6.1324,6.1616,6.1251,6.1543,555200.0
2010-05-21 13:35:00,8.46,8.47,8.45,8.45,459600.0,6.1616,6.1688,6.1543,6.1543,459600.0
2010-05-21 13:40:00,8.45,8.47,8.45,8.47,275400.0,6.1543,6.1688,6.1543,6.1688,275400.0
2010-05-21 13:45:00,8.47,8.49,8.47,8.49,328400.0,6.1688,6.1834,6.1688,6.1834,328400.0
2010-05-21 13:50:00,8.49,8.49,8.48,8.49,751600.0,6.1834,6.1834,6.1761,6.1834,751600.0
2010-05-21 13:55:00,8.49,8.51,8.49,8.5,912800.0,6.1834,6.198,6.1834,6.1907,912800.0
2010-05-21 14:00:00,8.5,8.53,8.5,8.51,1540400.0,6.1907,6.2125,6.1907,6.198,1540400.0
2010-05-21 14:05:00,8.52,8.52,8.47,8.47,493000.0,6.2052,6.2052,6.1688,6.1688,493000.0
2010-05-21 14:10:00,8.47,8.49,8.47,8.47,407800.0,6.1688,6.1834,6.1688,6.1688,407800.0
2010-05-21 14:15:00,8.47,8.47,8.45,8.46,206800.0,6.1688,6.1688,6.1543,6.1616,206800.0
2010-05-21 14:20:00,8.46,8.47,8.45,8.47,646000.0,6.1616,6.1688,6.1543,6.1688,646000.0
2010-05-21 14:25:00,8.47,8.48,8.46,8.47,410800.0,6.1688,6.1761,6.1616,6.1688,410800.0
2010-05-21 14:30:00,8.47,8.49,8.47,8.48,224200.0,6.1688,6.1834,6.1688,6.1761,224200.0
2010-05-21 14:35:00,8.48,8.49,8.45,8.45,671600.0,6.1761,6.1834,6.1543,6.1543,671600.0
2010-05-21 14:40:00,8.45,8.47,8.45,8.45,351800.0,6.1543,6.1688,6.1543,6.1543,351800.0
2010-05-21 14:45:00,8.45,8.45,8.4,8.42,746400.0,6.1543,6.1543,6.1179,6.1324,746400.0
2010-05-21 14:50:00,8.42,8.44,8.42,8.43,501000.0,6.1324,6.147,6.1324,6.1397,501000.0
2010-05-21 14:55:00,8.42,8.43,8.4,8.42,1238000.0,6.1324,6.1397,6.1179,6.1324,1238000.0
2010-05-21 15:00:00,8.42,8.43,8.4,8.43,650800.0,6.1324,6.1397,6.1179,6.1397,650800.0
2010-05-21 15:05:00,8.43,8.44,8.42,8.42,324000.0,6.1397,6.147,6.1324,6.1324,324000.0
2010-05-21 15:10:00,8.42,8.42,8.39,8.4,417800.0,6.1324,6.1324,6.1106,6.1179,417800.0
2010-05-21 15:15:00,8.4,8.4,8.37,8.38,823600.0,6.1179,6.1179,6.096,6.1033,823600.0
2010-05-21 15:20:00,8.38,8.43,8.37,8.4,1572200.0,6.1033,6.1397,6.096,6.1179,1572200.0
2010-05-21 15:25:00,8.4,8.43,8.4,8.42,504800.0,6.1179,6.1397,6.1179,6.1324,504800.0
2010-05-21 15:30:00,8.42,8.42,8.38,8.4,1101000.0,6.1324,6.1324,6.1033,6.1179,1101000.0
2010-05-21 15:35:00,8.4,8.4,8.37,8.38,1155400.0,6.1179,6.1179,6.096,6.1033,1155400.0
2010-05-21 15:40:00,8.38,8.43,8.37,8.42,955800.0,6.1033,6.1397,6.096,6.1324,955800.0
2010-05-21 15:45:00,8.42,8.46,8.42,8.43,836800.0,6.1324,6.1616,6.1324,6.1397,836800.0
2010-05-21 15:50:00,8.44,8.5,8.43,8.49,2155400.0,6.147,6.1907,6.1397,6.1834,2155400.0
2010-05-21 15:55:00,8.49,8.52,8.49,8.52,2280600.0,6.1834,6.2052,6.1834,6.2052,2280600.0
2010-05-24 09:30:00,8.45,8.47,8.31,8.41,1464800.0,6.1543,6.1688,6.0523,6.1251,1464800.0
2010-05-24 09:35:00,8.41,8.47,8.4,8.43,1066200.0,6.1251,6.1688,6.1179,6.1397,1066200.0
2010-05-24 09:40:00,8.43,8.44,8.35,8.37,751800.0,6.1397,6.147,6.0814,6.096,751800.0
2010-05-24 09:45:00,8.37,8.4,8.36,8.38,654200.0,6.096,6.1179,6.0887,6.1033,654200.0
2010-05-24 09:50:00,8.39,8.4,8.38,8.38,564600.0,6.1106,6.1179,6.1033,6.1033,564600.0
2010-05-24 09:55:00,8.38,8.4,8.37,8.39,479000.0,6.1033,6.1179,6.096,6.1106,479000.0
2010-05-24 10:00:00,8.39,8.43,8.37,8.4,872400.0,6.1106,6.1397,6.096,6.1179,872400.0
2010-05-24 10:05:00,8.4,8.46,8.39,8.46,756800.0,6.1179,6.1616,6.1106,6.1616,756800.0
2010-05-24 10:10:00,8.46,8.46,8.44,8.46,725600.0,6.1616,6.1616,6.147,6.1616,725600.0
2010-05-24 10:15:00,8.46,8.47,8.44,8.46,330800.0,6.1616,6.1688,6.147,6.1616,330800.0
2010-05-24 10:20:00,8.46,8.46,8.44,8.45,793800.0,6.1616,6.1616,6.147,6.1543,793800.0
2010-05-24 10:25:00,8.45,8.46,8.44,8.46,376000.0,6.1543,6.1616,6.147,6.1616,376000.0
2010-05-24 10:30:00,8.46,8.48,8.45,8.47,316000.0,6.1616,6.1761,6.1543,6.1688,316000.0
2010-05-24 10:35:00,8.47,8.51,8.47,8.5,333800.0,6.1688,6.198,6.1688,6.1907,333800.0
2010-05-24 10:40:00,8.5,8.53,8.5,8.51,544800.0,6.1907,6.2125,6.1907,6.198,544800.0
2010-05-24 10:45:00,8.5,8.51,8.47,8.47,519600.0,6.1907,6.198,6.1688,6.1688,519600.0
2010-05-24 10:50:00,8.47,8.49,8.47,8.47,515000.0,6.1688,6.1834,6.1688,6.1688,515000.0
2010-05-24 10:55:00,8.47,8.49,8.46,8.46,274000.0,6.1688,6.1834,6.1616,6.1616,274000.0
2010-05-24 11:00:00,8.47,8.47,8.45,8.46,227200.0,6.1688,6.1688,6.1543,6.1616,227200.0
2010-05-24 11:05:00,8.46,8.46,8.45,8.46,248200.0,6.1616,6.1616,6.1543,6.1616,248200.0
2010-05-24 11:10:00,8.46,8.47,8.45,8.45,279800.0,6.1616,6.1688,6.1543,6.1543,279800.0
2010-05-24 11:15:00,8.45,8.46,8.42,8.44,532000.0,6.1543,6.1616,6.1324,6.147,532000.0
2010-05-24 11:20:00,8.44,8.46,8.43,8.45,154200.0,6.147,6.1616,6.1397,6.1543,154200.0
2010-05-24 11:25:00,8.45,8.47,8.45,8.47,229800.0,6.1543,6.1688,6.1543,6.1688,229800.0
2010-05-24 11:30:00,8.47,8.47,8.46,8.47,209000.0,6.1688,6.1688,6.1616,6.1688,209000.0
2010-05-24 11:35:00,8.47,8.47,8.47,8.47,116000.0,6.1688,6.1688,6.1688,6.1688,116000.0
2010-05-24 11:40:00,8.47,8.49,8.46,8.47,439200.0,6.1688,6.1834,6.1616,6.1688,439200.0
2010-05-24 11:45:00,8.48,8.5,8.47,8.5,141800.0,6.1761,6.1907,6.1688,6.1907,141800.0
2010-05-24 11:50:00,8.5,8.5,8.48,8.49,191600.0,6.1907,6.1907,6.1761,6.1834,191600.0
2010-05-24 11:55:00,8.49,8.51,8.48,8.5,231600.0,6.1834,6.198,6.1761,6.1907,231600.0
2010-05-24 12:00:00,8.5,8.51,8.49,8.51,253600.0,6.1907,6.198,6.1834,6.198,253600.0
2010-05-24 12:05:00,8.51,8.54,8.51,8.54,174600.0,6.198,6.2198,6.198,6.2198,174600.0
2010-05-24 12:10:00,8.54,8.55,8.54,8.55,150400.0,6.2198,6.2271,6.2198,6.2271,150400.0
2010-05-24 12:15:00,8.55,8.55,8.54,8.54,430400.0,6.2271,6.2271,6.2198,6.2198,430400.0
2010-05-24 12:20:00,8.54,8.55,8.54,8.55,210600.0,6.2198,6.2271,6.2198,6.2271,210600.0
2010-05-24 12:25:00,8.54,8.55,8.54,8.55,127400.0,6.2198,6.2271,6.2198,6.2271,127400.0
2010-05-24 12:30:00,8.55,8.56,8.54,8.54,204800.0,6.2271,6.2344,6.2198,6.2198,204800.0
2010-05-24 12:35:00,8.54,8.54,8.42,8.52,154400.0,6.2198,6.2198,6.1324,6.2052,154400.0
2010-05-24 12:40:00,8.52,8.53,8.52,8.52,190800.0,6.2052,6.2125,6.2052,6.2052,190800.0
2010-05-24 12:45:00,8.52,8.53,8.52,8.53,138200.0,6.2052,6.2125,6.2052,6.2125,138200.0
2010-05-24 12:50:00,8.53,8.56,8.53,8.55,164200.0,6.2125,6.2344,6.2125,6.2271,164200.0
2010-05-24 12:55:00,8.54,8.55,8.54,8.54,46400.0,6.2198,6.2271,6.2198,6.2198,46400.0
2010-05-24 13:00:00,8.54,8.55,8.54,8.54,142800.0,6.2198,6.2271,6.2198,6.2198,142800.0
2010-05-24 13:05:00,8.54,8.54,8.54,8.54,195600.0,6.2198,6.2198,6.2198,6.2198,195600.0
2010-05-24 13:10:00,8.54,8.55,8.54,8.54,105800.0,6.2198,6.2271,6.2198,6.2198,105800.0
2010-05-24 13:15:00,8.54,8.55,8.53,8.54,274800.0,6.2198,6.2271,6.2125,6.2198,274800.0
2010-05-24 13:20:00,8.54,8.55,8.53,8.54,143400.0,6.2198,6.2271,6.2125,6.2198,143400.0
2010-05-24 13:25:00,8.54,8.56,8.54,8.54,246600.0,6.2198,6.2344,6.2198,6.2198,246600.0
2010-05-24 13:30:00,8.54,8.55,8.53,8.53,217400.0,6.2198,6.2271,6.2125,6.2125,217400.0
2010-05-24 13:35:00,8.53,8.53,8.52,8.52,274600.0,6.2125,6.2125,6.2052,6.2052,274600.0
2010-05-24 13:40:00,8.52,8.53,8.51,8.51,214000.0,6.2052,6.2125,6.198,6.198,214000.0
2010-05-24 13:45:00,8.51,8.52,8.49,8.5,388000.0,6.198,6.2052,6.1834,6.1907,388000.0
2010-05-24 13:50:00,8.49,8.51,8.49,8.5,375600.0,6.1834,6.198,6.1834,6.1907,375600.0
2010-05-24 13:55:00,8.49,8.51,8.49,8.51,124000.0,6.1834,6.198,6.1834,6.198,124000.0
2010-05-24 14:00:00,8.51,8.51,8.49,8.49,168200.0,6.198,6.198,6.1834,6.1834,168200.0
2010-05-24 14:05:00,8.49,8.51,8.49,8.5,199400.0,6.1834,6.198,6.1834,6.1907,199400.0
2010-05-24 14:10:00,8.5,8.52,8.5,8.52,104400.0,6.1907,6.2052,6.1907,6.2052,104400.0
2010-05-24 14:15:00,8.52,8.52,8.51,8.52,99600.0,6.2052,6.2052,6.198,6.2052,99600.0
2010-05-24 14:20:00,8.51,8.52,8.51,8.52,111400.0,6.198,6.2052,6.198,6.2052,111400.0
2010-05-24 14:25:00,8.52,8.53,8.51,8.52,150200.0,6.2052,6.2125,6.198,6.2052,150200.0
2010-05-24 14:30:00,8.52,8.53,8.5,8.53,250800.0,6.2052,6.2125,6.1907,6.2125,250800.0
2010-05-24 14:35:00,8.53,8.53,8.51,8.51,286400.0,6.2125,6.2125,6.198,6.198,286400.0
2010-05-24 14:40:00,8.52,8.52,8.51,8.51,237400.0,6.2052,6.2052,6.198,6.198,237400.0
2010-05-24 14:45:00,8.51,8.51,8.47,8.48,570600.0,6.198,6.198,6.1688,6.1761,570600.0
2010-05-24 14:50:00,8.48,8.49,8.47,8.49,236800.0,6.1761,6.1834,6.1688,6.1834,236800.0
2010-05-24 14:55:00,8.49,8.5,8.48,8.5,150400.0,6.1834,6.1907,6.1761,6.1907,150400.0
2010-05-24 15:00:00,8.49,8.5,8.47,8.47,238400.0,6.1834,6.1907,6.1688,6.1688,238400.0
2010-05-24 15:05:00,8.47,8.47,8.44,8.45,407200.0,6.1688,6.1688,6.147,6.1543,407200.0
2010-05-24 15:10:00,8.44,8.47,8.44,8.47,499800.0,6.147,6.1688,6.147,6.1688,499800.0
2010-05-24 15:15:00,8.47,8.47,8.46,8.47,191000.0,6.1688,6.1688,6.1616,6.1688,191000.0
2010-05-24 15:20:00,8.47,8.49,8.47,8.47,97800.0,6.1688,6.1834,6.1688,6.1688,97800.0
2010-05-24 15:25:00,8.47,8.48,8.46,8.47,390600.0,6.1688,6.1761,6.1616,6.1688,390600.0
2010-05-24 15:30:00,8.47,8.49,8.46,8.48,262000.0,6.1688,6.1834,6.1616,6.1761,262000.0
2010-05-24 15:35:00,8.49,8.49,8.47,8.48,278200.0,6.1834,6.1834,6.1688,6.1761,278200.0
2010-05-24 15:40:00,8.47,8.48,8.46,8.47,1713600.0,6.1688,6.1761,6.1616,6.1688,1713600.0
2010-05-24 15:45:00,8.47,8.47,8.44,8.44,1236000.0,6.1688,6.1688,6.147,6.147,1236000.0
2010-05-24 15:50:00,8.44,8.44,8.4,8.4,1277000.0,6.147,6.147,6.1179,6.1179,1277000.0
2010-05-24 15:55:00,8.4,8.4,8.38,8.39,2535000.0,6.1179,6.1179,6.1033,6.1106,2535000.0
2010-05-25 09:30:00,8.21,8.28,8.15,8.27,1183400.0,5.9795,6.0305,5.9358,6.0232,1183400.0
2010-05-25 09:35:00,8.27,8.28,8.2,8.2,1401000.0,6.0232,6.0305,5.9722,5.9722,1401000.0
2010-05-25 09:40:00,8.21,8.32,8.2,8.31,1713400.0,5.9795,6.0596,5.9722,6.0523,1713400.0
2010-05-25 09:45:00,8.31,8.38,8.31,8.37,939000.0,6.0523,6.1033,6.0523,6.096,939000.0
2010-05-25 09:50:00,8.37,8.41,8.33,8.39,1430600.0,6.096,6.1251,6.0669,6.1106,1430600.0
2010-05-25 09:55:00,8.39,8.4,8.36,8.38,2096800.0,6.1106,6.1179,6.0887,6.1033,2096800.0
2010-05-25 10:00:00,8.39,8.46,8.35,8.45,1412400.0,6.1106,6.1616,6.0814,6.1543,1412400.0
2010-05-25 10:05:00,8.45,8.46,8.38,8.42,1067200.0,6.1543,6.1616,6.1033,6.1324,1067200.0
2010-05-25 10:10:00,8.42,8.43,8.4,8.43,361000.0,6.1324,6.1397,6.1179,6.1397,361000.0
2010-05-25 10:15:00,8.43,8.48,8.42,8.47,1031800.0,6.1397,6.1761,6.1324,6.1688,1031800.0
2010-05-25 10:20:00,8.47,8.5,8.45,8.46,1290400.0,6.1688,6.1907,6.1543,6.1616,1290400.0
2010-05-25 10:25:00,8.46,8.47,8.44,8.44,481000.0,6.1616,6.1688,6.147,6.147,481000.0
2010-05-25 10:30:00,8.45,8.46,8.43,8.45,962200.0,6.1543,6.1616,6.1397,6.1543,962200.0
2010-05-25 10:35:00,8.44,8.47,8.44,8.45,564600.0,6.147,6.1688,6.147,6.1543,564600.0
2010-05-25 10:40:00,8.45,8.46,8.43,8.45,879000.0,6.1543,6.1616,6.1397,6.1543,879000.0
2010-05-25 10:45:00,8.45,8.45,8.41,8.42,716200.0,6.1543,6.1543,6.1251,6.1324,716200.0
2010-05-25 10:50:00,8.42,8.45,8.4,8.43,965600.0,6.1324,6.1543,6.1179,6.1397,965600.0
2010-05-25 10:55:00,8.43,8.46,8.43,8.45,298400.0,6.1397,6.1616,6.1397,6.1543,298400.0
2010-05-25 11:00:00,8.45,8.48,8.45,8.47,514200.0,6.1543,6.1761,6.1543,6.1688,514200.0
2010-05-25 11:05:00,8.47,8.53,8.47,8.52,817000.0,6.1688,6.2125,6.1688,6.2052,817000.0
2010-05-25 11:10:00,8.52,8.52,8.49,8.49,598200.0,6.2052,6.2052,6.1834,6.1834,598200.0
2010-05-25 11:15:00,8.49,8.51,8.49,8.49,837800.0,6.1834,6.198,6.1834,6.1834,837800.0
2010-05-25 11:20:00,8.49,8.52,8.49,8.51,1043600.0,6.1834,6.2052,6.1834,6.198,1043600.0
2010-05-25 11:25:00,8.51,8.54,8.5,8.54,485800.0,6.198,6.2198,6.1907,6.2198,485800.0
2010-05-25 11:30:00,8.53,8.54,8.52,8.53,1281600.0,6.2125,6.2198,6.2052,6.2125,1281600.0
2010-05-25 11:35:00,8.53,8.54,8.53,8.53,1277400.0,6.2125,6.2198,6.2125,6.2125,1277400.0
2010-05-25 11:40:00,8.54,8.56,8.54,8.56,928200.0,6.2198,6.2344,6.2198,6.2344,928200.0
2010-05-25 11:45:00,8.56,8.56,8.55,8.56,444000.0,6.2344,6.2344,6.2271,6.2344,444000.0
2010-05-25 11:50:00,8.56,8.59,8.56,8.58,957000.0,6.2344,6.2562,6.2344,6.2489,957000.0
2010-05-25 11:55:00,8.58,8.63,8.57,8.61,1415200.0,6.2489,6.2854,6.2417,6.2708,1415200.0
2010-05-25 12:00:00,8.61,8.65,8.61,8.64,1179800.0,6.2708,6.2999,6.2708,6.2926,1179800.0
2010-05-25 12:05:00,8.64,8.67,8.63,8.65,2080200.0,6.2926,6.3145,6.2854,6.2999,2080200.0
2010-05-25 12:10:00,8.65,8.68,8.65,8.68,320600.0,6.2999,6.3218,6.2999,6.3218,320600.0
2010-05-25 12:15:00,8.67,8.7,8.67,8.69,814600.0,6.3145,6.3363,6.3145,6.3291,814600.0
2010-05-25 12:20:00,8.69,8.69,8.65,8.65,1172400.0,6.3291,6.3291,6.2999,6.2999,1172400.0
2010-05-25 12:25:00,8.66,8.66,8.63,8.63,709000.0,6.3072,6.3072,6.2854,6.2854,709000.0
2010-05-25 12:30:00,8.62,8.63,8.61,8.62,645800.0,6.2781,6.2854,6.2708,6.2781,645800.0
2010-05-25 12:35:00,8.62,8.62,8.6,8.61,634800.0,6.2781,6.2781,6.2635,6.2708,634800.0
2010-05-25 12:40:00,8.61,8.62,8.58,8.62,2086800.0,6.2708,6.2781,6.2489,6.2781,2086800.0
2010-05-25 12:45:00,8.62,8.63,8.62,8.63,380800.0,6.2781,6.2854,6.2781,6.2854,380800.0
2010-05-25 12:50:00,8.63,8.63,8.6,8.6,564600.0,6.2854,6.2854,6.2635,6.2635,564600.0
2010-05-25 12:55:00,8.6,8.62,8.6,8.61,784600.0,6.2635,6.2781,6.2635,6.2708,784600.0
2010-05-25 13:00:00,8.61,8.62,8.6,8.61,421600.0,6.2708,6.2781,6.2635,6.2708,421600.0
2010-05-25 13:05:00,8.61,8.62,8.58,8.58,864200.0,6.2708,6.2781,6.2489,6.2489,864200.0
2010-05-25 13:10:00,8.58,8.58,8.56,8.58,737200.0,6.2489,6.2489,6.2344,6.2489,737200.0
2010-05-25 13:15:00,8.57,8.58,8.56,8.58,357600.0,6.2417,6.2489,6.2344,6.2489,357600.0
2010-05-25 13:20:00,8.58,8.61,8.57,8.6,483200.0,6.2489,6.2708,6.2417,6.2635,483200.0
2010-05-25 13:25:00,8.59,8.6,8.59,8.6,317800.0,6.2562,6.2635,6.2562,6.2635,317800.0
2010-05-25 13:30:00,8.6,8.62,8.6,8.61,1985200.0,6.2635,6.2781,6.2635,6.2708,1985200.0
2010-05-25 13:35:00,8.6,8.61,8.56,8.58,814000.0,6.2635,6.2708,6.2344,6.2489,814000.0
2010-05-25 13:40:00,8.58,8.59,8.56,8.58,1405000.0,6.2489,6.2562,6.2344,6.2489,1405000.0
2010-05-25 13:45:00,8.58,8.61,8.58,8.6,807200.0,6.2489,6.2708,6.2489,6.2635,807200.0
2010-05-25 13:50:00,8.61,8.63,8.6,8.63,753200.0,6.2708,6.2854,6.2635,6.2854,753200.0
2010-05-25 13:55:00,8.63,8.63,8.6,8.62,483600.0,6.2854,6.2854,6.2635,6.2781,483600.0
2010-05-25 14:00:00,8.61,8.63,8.6,8.63,403400.0,6.2708,6.2854,6.2635,6.2854,403400.0
2010-05-25 14:05:00,8.63,8.65,8.63,8.65,1163200.0,6.2854,6.2999,6.2854,6.2999,1163200.0
2010-05-25 14:10:00,8.65,8.7,8.65,8.69,664600.0,6.2999,6.3363,6.2999,6.3291,664600.0
2010-05-25 14:15:00,8.69,8.71,8.68,8.71,641400.0,6.3291,6.3436,6.3218,6.3436,641400.0
2010-05-25 14:20:00,8.71,8.72,8.68,8.69,1260400.0,6.3436,6.3509,6.3218,6.3291,1260400.0
2010-05-25 14:25:00,8.69,8.73,8.69,8.7,1078200.0,6.3291,6.3582,6.3291,6.3363,1078200.0
2010-05-25 14:30:00,8.7,8.71,8.69,8.7,1432800.0,6.3363,6.3436,6.3291,6.3363,1432800.0
2010-05-25 14:35:00,8.7,8.72,8.7,8.71,1339000.0,6.3363,6.3509,6.3363,6.3436,1339000.0
2010-05-25 14:40:00,8.71,8.74,8.7,8.73,1043600.0,6.3436,6.3655,6.3363,6.3582,1043600.0
2010-05-25 14:45:00,8.74,8.77,8.72,8.76,1415000.0,6.3655,6.3873,6.3509,6.38,1415000.0
2010-05-25 14:50:00,8.76,8.77,8.74,8.76,1048400.0,6.38,6.3873,6.3655,6.38,1048400.0
2010-05-25 14:55:00,8.76,8.76,8.73,8.74,1070400.0,6.38,6.38,6.3582,6.3655,1070400.0
2010-05-25 15:00:00,8.74,8.78,8.74,8.76,977600.0,6.3655,6.3946,6.3655,6.38,977600.0
2010-05-25 15:05:00,8.76,8.79,8.76,8.78,1313200.0,6.38,6.4019,6.38,6.3946,1313200.0
2010-05-25 15:10:00,8.78,8.79,8.74,8.76,1556000.0,6.3946,6.4019,6.3655,6.38,1556000.0
2010-05-25 15:15:00,8.76,8.78,8.75,8.78,1081200.0,6.38,6.3946,6.3728,6.3946,1081200.0
2010-05-25 15:20:00,8.78,8.85,8.78,8.84,1860400.0,6.3946,6.4456,6.3946,6.4383,1860400.0
2010-05-25 15:25:00,8.84,8.86,8.82,8.83,2679000.0,6.4383,6.4529,6.4237,6.431,2679000.0
2010-05-25 15:30:00,8.83,8.85,8.81,8.83,3783000.0,6.431,6.4456,6.4165,6.431,3783000.0
2010-05-25 15:35:00,8.83,8.86,8.8,8.8,2112600.0,6.431,6.4529,6.4092,6.4092,2112600.0
2010-05-25 15:40:00,8.8,8.83,8.8,8.83,2529800.0,6.4092,6.431,6.4092,6.431,2529800.0
2010-05-25 15:45:00,8.83,8.84,8.8,8.84,3579800.0,6.431,6.4383,6.4092,6.4383,3579800.0
2010-05-25 15:50:00,8.84,8.84,8.81,8.82,2938800.0,6.4383,6.4383,6.4165,6.4237,2938800.0
2010-05-25 15:55:00,8.81,8.84,8.81,8.84,4383000.0,6.4165,6.4383,6.4165,6.4383,4383000.0
2010-05-26 09:30:00,8.86,9.08,8.83,9.04,2643600.0,6.4529,6.6131,6.431,6.584,2643600.0
2010-05-26 09:35:00,9.04,9.18,9.03,9.18,2740200.0,6.584,6.6859,6.5767,6.6859,2740200.0
2010-05-26 09:40:00,9.18,9.23,9.13,9.14,4471800.0,6.6859,6.7224,6.6495,6.6568,4471800.0
2010-05-26 09:45:00,9.15,9.17,9.1,9.16,3034600.0,6.6641,6.6787,6.6277,6.6714,3034600.0
2010-05-26 09:50:00,9.15,9.15,9.12,9.14,1193400.0,6.6641,6.6641,6.6422,6.6568,1193400.0
2010-05-26 09:55:00,9.14,9.14,9.11,9.13,1304400.0,6.6568,6.6568,6.635,6.6495,1304400.0
2010-05-26 10:00:00,9.13,9.15,9.13,9.13,1589800.0,6.6495,6.6641,6.6495,6.6495,1589800.0
2010-05-26 10:05:00,9.13,9.13,9.05,9.05,1889400.0,6.6495,6.6495,6.5913,6.5913,1889400.0
2010-05-26 10:10:00,9.05,9.08,9.04,9.06,1677200.0,6.5913,6.6131,6.584,6.5985,1677200.0
2010-05-26 10:15:00,9.06,9.07,9.05,9.06,761400.0,6.5985,6.6058,6.5913,6.5985,761400.0
2010-05-26 10:20:00,9.06,9.08,9.05,9.05,1156000.0,6.5985,6.6131,6.5913,6.5913,1156000.0
2010-05-26 10:25:00,9.05,9.06,9.03,9.06,1000000.0,6.5913,6.5985,6.5767,6.5985,1000000.0
2010-05-26 10:30:00,9.06,9.09,9.06,9.08,1848200.0,6.5985,6.6204,6.5985,6.6131,1848200.0
2010-05-26 10:35:00,9.08,9.11,9.08,9.09,1388000.0,6.6131,6.635,6.6131,6.6204,1388000.0
2010-05-26 10:40:00,9.09,9.11,9.09,9.1,2267200.0,6.6204,6.635,6.6204,6.6277,2267200.0
2010-05-26 10:45:00,9.1,9.11,9.08,9.09,1301200.0,6.6277,6.635,6.6131,6.6204,1301200.0
2010-05-26 10:50:00,9.09,9.11,9.07,9.08,2096400.0,6.6204,6.635,6.6058,6.6131,2096400.0
2010-05-26 10:55:00,9.08,9.09,9.06,9.09,1336000.0,6.6131,6.6204,6.5985,6.6204,1336000.0
2010-05-26 11:00:00,9.09,9.09,9.07,9.08,732800.0,6.6204,6.6204,6.6058,6.6131,732800.0
2010-05-26 11:05:00,9.08,9.1,9.06,9.1,497000.0,6.6131,6.6277,6.5985,6.6277,497000.0
2010-05-26 11:10:00,9.1,9.1,9.08,9.08,1827400.0,6.6277,6.6277,6.6131,6.6131,1827400.0
2010-05-26 11:15:00,9.08,9.09,9.06,9.08,1298400.0,6.6131,6.6204,6.5985,6.6131,1298400.0
2010-05-26 11:20:00,9.08,9.08,9.03,9.05,853000.0,6.6131,6.6131,6.5767,6.5913,853000.0
2010-05-26 11:25:00,9.05,9.05,9.01,9.02,365400.0,6.5913,6.5913,6.5621,6.5694,365400.0
2010-05-26 11:30:00,9.02,9.04,9.01,9.04,482000.0,6.5694,6.584,6.5621,6.584,482000.0
2010-05-26 11:35:00,9.04,9.06,9.03,9.05,974400.0,6.584,6.5985,6.5767,6.5913,974400.0
2010-05-26 11:40:00,9.04,9.06,9.04,9.05,1165200.0,6.584,6.5985,6.584,6.5913,1165200.0
2010-05-26 11:45:00,9.05,9.06,9.03,9.04,673800.0,6.5913,6.5985,6.5767,6.584,673800.0
2010-05-26 11:50:00,9.04,9.06,9.03,9.04,1186000.0,6.584,6.5985,6.5767,6.584,1186000.0
2010-05-26 11:55:00,9.04,9.05,9.03,9.05,637400.0,6.584,6.5913,6.5767,6.5913,637400.0
2010-05-26 12:00:00,9.05,9.06,9.04,9.05,565600.0,6.5913,6.5985,6.584,6.5913,565600.0
2010-05-26 12:05:00,9.05,9.07,9.05,9.07,184400.0,6.5913,6.6058,6.5913,6.6058,184400.0
2010-05-26 12:10:00,9.08,9.08,9.05,9.05,498200.0,6.6131,6.6131,6.5913,6.5913,498200.0
2010-05-26 12:15:00,9.05,9.06,9.04,9.05,853800.0,6.5913,6.5985,6.584,6.5913,853800.0
2010-05-26 12:20:00,9.05,9.06,9.04,9.05,415400.0,6.5913,6.5985,6.584,6.5913,415400.0
2010-05-26 12:25:00,9.05,9.06,9.02,9.03,250000.0,6.5913,6.5985,6.5694,6.5767,250000.0
2010-05-26 12:30:00,9.03,9.03,9.01,9.02,904400.0,6.5767,6.5767,6.5621,6.5694,904400.0
2010-05-26 12:35:00,9.02,9.04,9.02,9.03,176200.0,6.5694,6.584,6.5694,6.5767,176200.0
2010-05-26 12:40:00,9.03,9.03,9.0,9.0,725200.0,6.5767,6.5767,6.5548,6.5548,725200.0
2010-05-26 12:45:00,9.0,9.0,8.99,8.99,386400.0,6.5548,6.5548,6.5476,6.5476,386400.0
2010-05-26 12:50:00,8.99,9.02,8.98,9.02,751200.0,6.5476,6.5694,6.5403,6.5694,751200.0
2010-05-26 12:55:00,9.02,9.03,9.02,9.03,348200.0,6.5694,6.5767,6.5694,6.5767,348200.0
2010-05-26 13:00:00,9.03,9.04,9.03,9.03,194000.0,6.5767,6.584,6.5767,6.5767,194000.0
2010-05-26 13:05:00,9.03,9.04,9.02,9.02,256200.0,6.5767,6.584,6.5694,6.5694,256200.0
2010-05-26 13:10:00,9.02,9.04,9.02,9.03,241600.0,6.5694,6.584,6.5694,6.5767,241600.0
2010-05-26 13:15:00,9.03,9.03,9.02,9.02,214800.0,6.5767,6.5767,6.5694,6.5694,214800.0
2010-05-26 13:20:00,9.02,9.04,9.02,9.04,359400.0,6.5694,6.584,6.5694,6.584,359400.0
2010-05-26 13:25:00,9.04,9.05,9.02,9.02,1195600.0,6.584,6.5913,6.5694,6.5694,1195600.0
2010-05-26 13:30:00,9.02,9.03,9.01,9.02,276400.0,6.5694,6.5767,6.5621,6.5694,276400.0
2010-05-26 13:35:00,9.03,9.04,9.02,9.04,214800.0,6.5767,6.584,6.5694,6.584,214800.0
2010-05-26 13:40:00,9.04,9.06,9.04,9.06,864600.0,6.584,6.5985,6.584,6.5985,864600.0
2010-05-26 13:45:00,9.06,9.06,9.05,9.06,328600.0,6.5985,6.5985,6.5913,6.5985,328600.0
2010-05-26 13:50:00,9.06,9.06,9.05,9.05,178600.0,6.5985,6.5985,6.5913,6.5913,178600.0
2010-05-26 13:55:00,9.05,9.06,9.03,9.04,407400.0,6.5913,6.5985,6.5767,6.584,407400.0
2010-05-26 14:00:00,9.04,9.05,9.03,9.03,389400.0,6.584,6.5913,6.5767,6.5767,389400.0
2010-05-26 14:05:00,9.02,9.04,9.02,9.04,195400.0,6.5694,6.584,6.5694,6.584,195400.0
2010-05-26 14:10:00,9.04,9.04,9.01,9.01,390400.0,6.584,6.584,6.5621,6.5621,390400.0
2010-05-26 14:15:00,9.01,9.02,9.01,9.01,194800.0,6.5621,6.5694,6.5621,6.5621,194800.0
2010-05-26 14:20:00,9.01,9.02,8.97,9.0,419200.0,6.5621,6.5694,6.533,6.5548,419200.0
2010-05-26 14:25:00,9.0,9.0,8.97,8.99,480000.0,6.5548,6.5548,6.533,6.5476,480000.0
2010-05-26 14:30:00,8.99,8.99,8.96,8.97,1673000.0,6.5476,6.5476,6.5257,6.533,1673000.0
2010-05-26 14:35:00,8.97,8.99,8.94,8.98,950800.0,6.533,6.5476,6.5111,6.5403,950800.0
2010-05-26 14:40:00,8.98,8.99,8.96,8.97,982200.0,6.5403,6.5476,6.5257,6.533,982200.0
2010-05-26 14:45:00,8.97,8.97,8.94,8.96,741400.0,6.533,6.533,6.5111,6.5257,741400.0
2010-05-26 14:50:00,8.96,8.97,8.94,8.96,559600.0,6.5257,6.533,6.5111,6.5257,559600.0
2010-05-26 14:55:00,8.96,8.99,8.95,8.99,382000.0,6.5257,6.5476,6.5184,6.5476,382000.0
2010-05-26 15:00:00,8.99,9.0,8.97,8.97,778800.0,6.5476,6.5548,6.533,6.533,778800.0
2010-05-26 15:05:00,8.97,8.97,8.95,8.96,744400.0,6.533,6.533,6.5184,6.5257,744400.0
2010-05-26 15:10:00,8.96,8.99,8.96,8.99,672000.0,6.5257,6.5476,6.5257,6.5476,672000.0
2010-05-26 15:15:00,8.99,8.99,8.94,8.95,1282400.0,6.5476,6.5476,6.5111,6.5184,1282400.0
2010-05-26 15:20:00,8.95,8.95,8.93,8.94,1030400.0,6.5184,6.5184,6.5039,6.5111,1030400.0
2010-05-26 15:25:00,8.93,8.94,8.86,8.88,1499800.0,6.5039,6.5111,6.4529,6.4674,1499800.0
2010-05-26 15:30:00,8.88,8.9,8.85,8.86,1577800.0,6.4674,6.482,6.4456,6.4529,1577800.0
2010-05-26 15:35:00,8.85,8.9,8.84,8.89,2091400.0,6.4456,6.482,6.4383,6.4747,2091400.0
2010-05-26 15:40:00,8.9,8.93,8.89,8.91,965800.0,6.482,6.5039,6.4747,6.4893,965800.0
2010-05-26 15:45:00,8.92,8.92,8.86,8.87,1737800.0,6.4966,6.4966,6.4529,6.4602,1737800.0
2010-05-26 15:50:00,8.88,8.89,8.86,8.88,2814600.0,6.4674,6.4747,6.4529,6.4674,2814600.0
2010-05-26 15:55:00,8.88,8.88,8.85,8.86,2377600.0,6.4674,6.4674,6.4456,6.4529,2377600.0
2010-05-27 09:30:00,8.99,9.06,8.99,9.02,1106400.0,6.5476,6.5985,6.5476,6.5694,1106400.0
2010-05-27 09:35:00,9.02,9.03,8.96,8.98,1433000.0,6.5694,6.5767,6.5257,6.5403,1433000.0
2010-05-27 09:40:00,8.97,9.03,8.97,9.03,1468400.0,6.533,6.5767,6.533,6.5767,1468400.0
2010-05-27 09:45:00,9.03,9.05,9.0,9.01,769400.0,6.5767,6.5913,6.5548,6.5621,769400.0
2010-05-27 09:50:00,9.0,9.01,8.97,9.0,792000.0,6.5548,6.5621,6.533,6.5548,792000.0
2010-05-27 09:55:00,9.0,9.02,8.98,9.0,1097200.0,6.5548,6.5694,6.5403,6.5548,1097200.0
2010-05-27 10:00:00,9.01,9.01,8.99,9.01,572000.0,6.5621,6.5621,6.5476,6.5621,572000.0
2010-05-27 10:05:00,9.01,9.04,9.01,9.02,1119200.0,6.5621,6.584,6.5621,6.5694,1119200.0
2010-05-27 10:10:00,9.02,9.05,9.01,9.02,935400.0,6.5694,6.5913,6.5621,6.5694,935400.0
2010-05-27 10:15:00,9.02,9.03,8.99,9.02,866200.0,6.5694,6.5767,6.5476,6.5694,866200.0
2010-05-27 10:20:00,9.02,9.04,9.01,9.04,466200.0,6.5694,6.584,6.5621,6.584,466200.0
2010-05-27 10:25:00,9.04,9.07,9.04,9.06,1025000.0,6.584,6.6058,6.584,6.5985,1025000.0
2010-05-27 10:30:00,9.06,9.1,9.06,9.08,647800.0,6.5985,6.6277,6.5985,6.6131,647800.0
2010-05-27 10:35:00,9.09,9.09,9.04,9.04,293800.0,6.6204,6.6204,6.584,6.584,293800.0
2010-05-27 10:40:00,9.04,9.06,9.04,9.05,194400.0,6.584,6.5985,6.584,6.5913,194400.0
2010-05-27 10:45:00,9.05,9.05,9.03,9.05,383400.0,6.5913,6.5913,6.5767,6.5913,383400.0
2010-05-27 10:50:00,9.04,9.06,9.03,9.06,357800.0,6.584,6.5985,6.5767,6.5985,357800.0
2010-05-27 10:55:00,9.06,9.06,9.02,9.02,407800.0,6.5985,6.5985,6.5694,6.5694,407800.0
2010-05-27 11:00:00,9.02,9.06,9.02,9.06,452400.0,6.5694,6.5985,6.5694,6.5985,452400.0
2010-05-27 11:05:00,9.06,9.08,9.05,9.06,1252400.0,6.5985,6.6131,6.5913,6.5985,1252400.0
2010-05-27 11:10:00,9.06,9.06,9.04,9.05,360200.0,6.5985,6.5985,6.584,6.5913,360200.0
2010-05-27 11:15:00,9.05,9.07,9.04,9.06,609800.0,6.5913,6.6058,6.584,6.5985,609800.0
2010-05-27 11:20:00,9.06,9.06,9.05,9.06,559600.0,6.5985,6.5985,6.5913,6.5985,559600.0
2010-05-27 11:25:00,9.06,9.09,9.06,9.08,780600.0,6.5985,6.6204,6.5985,6.6131,780600.0
2010-05-27 11:30:00,9.08,9.08,9.04,9.05,364200.0,6.6131,6.6131,6.584,6.5913,364200.0
2010-05-27 11:35:00,9.05,9.05,9.03,9.03,198800.0,6.5913,6.5913,6.5767,6.5767,198800.0
2010-05-27 11:40:00,9.02,9.03,9.02,9.02,355200.0,6.5694,6.5767,6.5694,6.5694,355200.0
2010-05-27 11:45:00,9.03,9.06,9.02,9.05,842400.0,6.5767,6.5985,6.5694,6.5913,842400.0
2010-05-27 11:50:00,9.06,9.06,9.05,9.05,522600.0,6.5985,6.5985,6.5913,6.5913,522600.0
2010-05-27 11:55:00,9.05,9.08,9.05,9.06,569800.0,6.5913,6.6131,6.5913,6.5985,569800.0
2010-05-27 12:00:00,9.06,9.06,9.04,9.06,265400.0,6.5985,6.5985,6.584,6.5985,265400.0
2010-05-27 12:05:00,9.06,9.06,9.05,9.06,110000.0,6.5985,6.5985,6.5913,6.5985,110000.0
2010-05-27 12:10:00,9.06,9.06,9.06,9.06,186600.0,6.5985,6.5985,6.5985,6.5985,186600.0
2010-05-27 12:15:00,9.06,9.06,9.04,9.05,302000.0,6.5985,6.5985,6.584,6.5913,302000.0
2010-05-27 12:20:00,9.05,9.05,9.04,9.05,312200.0,6.5913,6.5913,6.584,6.5913,312200.0
2010-05-27 12:25:00,9.05,9.06,9.04,9.04,238000.0,6.5913,6.5985,6.584,6.584,238000.0
2010-05-27 12:30:00,9.05,9.05,9.04,9.04,206800.0,6.5913,6.5913,6.584,6.584,206800.0
2010-05-27 12:35:00,9.04,9.04,9.02,9.03,307800.0,6.584,6.584,6.5694,6.5767,307800.0
2010-05-27 12:40:00,9.03,9.05,9.03,9.05,534000.0,6.5767,6.5913,6.5767,6.5913,534000.0
2010-05-27 12:45:00,9.04,9.06,9.04,9.05,630000.0,6.584,6.5985,6.584,6.5913,630000.0
2010-05-27 12:50:00,9.05,9.05,9.03,9.03,519400.0,6.5913,6.5913,6.5767,6.5767,519400.0
2010-05-27 12:55:00,9.04,9.06,9.03,9.04,354000.0,6.584,6.5985,6.5767,6.584,354000.0
2010-05-27 13:00:00,9.03,9.04,9.01,9.03,416200.0,6.5767,6.584,6.5621,6.5767,416200.0
2010-05-27 13:05:00,9.03,9.03,9.0,9.01,274200.0,6.5767,6.5767,6.5548,6.5621,274200.0
2010-05-27 13:10:00,9.01,9.03,9.0,9.02,370400.0,6.5621,6.5767,6.5548,6.5694,370400.0
2010-05-27 13:15:00,9.03,9.06,9.03,9.06,785200.0,6.5767,6.5985,6.5767,6.5985,785200.0
2010-05-27 13:20:00,9.06,9.08,9.05,9.05,963200.0,6.5985,6.6131,6.5913,6.5913,963200.0
2010-05-27 13:25:00,9.05,9.06,9.05,9.06,286000.0,6.5913,6.5985,6.5913,6.5985,286000.0
2010-05-27 13:30:00,9.06,9.06,9.05,9.06,404400.0,6.5985,6.5985,6.5913,6.5985,404400.0
2010-05-27 13:35:00,9.06,9.1,9.06,9.09,788600.0,6.5985,6.6277,6.5985,6.6204,788600.0
2010-05-27 13:40:00,9.09,9.09,9.07,9.09,485400.0,6.6204,6.6204,6.6058,6.6204,485400.0
2010-05-27 13:45:00,9.08,9.1,9.08,9.09,619400.0,6.6131,6.6277,6.6131,6.6204,619400.0
2010-05-27 13:50:00,9.09,9.1,9.08,9.08,163400.0,6.6204,6.6277,6.6131,6.6131,163400.0
2010-05-27 13:55:00,9.08,9.09,9.08,9.08,234200.0,6.6131,6.6204,6.6131,6.6131,234200.0
2010-05-27 14:00:00,9.08,9.09,9.07,9.08,449000.0,6.6131,6.6204,6.6058,6.6131,449000.0
2010-05-27 14:05:00,9.09,9.11,9.09,9.11,1457200.0,6.6204,6.635,6.6204,6.635,1457200.0
2010-05-27 14:10:00,9.1,9.12,9.1,9.11,851200.0,6.6277,6.6422,6.6277,6.635,851200.0
2010-05-27 14:15:00,9.11,9.11,9.09,9.1,309800.0,6.635,6.635,6.6204,6.6277,309800.0
2010-05-27 14:20:00,9.1,9.12,9.1,9.12,927200.0,6.6277,6.6422,6.6277,6.6422,927200.0
2010-05-27 14:25:00,9.12,9.12,9.11,9.12,499800.0,6.6422,6.6422,6.635,6.6422,499800.0
2010-05-27 14:30:00,9.12,9.13,9.12,9.13,296200.0,6.6422,6.6495,6.6422,6.6495,296200.0
2010-05-27 14:35:00,9.13,9.14,9.12,9.13,526200.0,6.6495,6.6568,6.6422,6.6495,526200.0
2010-05-27 14:40:00,9.13,9.14,9.13,9.13,269000.0,6.6495,6.6568,6.6495,6.6495,269000.0
2010-05-27 14:45:00,9.13,9.14,9.12,9.14,997400.0,6.6495,6.6568,6.6422,6.6568,997400.0
2010-05-27 14:50:00,9.15,9.15,9.11,9.12,365800.0,6.6641,6.6641,6.635,6.6422,365800.0
2010-05-27 14:55:00,9.12,9.13,9.12,9.13,308800.0,6.6422,6.6495,6.6422,6.6495,308800.0
2010-05-27 15:00:00,9.13,9.15,9.12,9.15,517000.0,6.6495,6.6641,6.6422,6.6641,517000.0
2010-05-27 15:05:00,9.14,9.15,9.11,9.11,821200.0,6.6568,6.6641,6.635,6.635,821200.0
2010-05-27 15:10:00,9.11,9.13,9.1,9.12,420800.0,6.635,6.6495,6.6277,6.6422,420800.0
2010-05-27 15:15:00,9.12,9.14,9.12,9.12,411200.0,6.6422,6.6568,6.6422,6.6422,411200.0
2010-05-27 15:20:00,9.12,9.12,9.1,9.1,365000.0,6.6422,6.6422,6.6277,6.6277,365000.0
2010-05-27 15:25:00,9.1,9.1,9.09,9.1,232600.0,6.6277,6.6277,6.6204,6.6277,232600.0
2010-05-27 15:30:00,9.09,9.11,9.09,9.11,526000.0,6.6204,6.635,6.6204,6.635,526000.0
2010-05-27 15:35:00,9.11,9.12,9.1,9.11,529600.0,6.635,6.6422,6.6277,6.635,529600.0
2010-05-27 15:40:00,9.11,9.13,9.1,9.13,592800.0,6.635,6.6495,6.6277,6.6495,592800.0
2010-05-27 15:45:00,9.13,9.13,9.11,9.13,1127600.0,6.6495,6.6495,6.635,6.6495,1127600.0
2010-05-27 15:50:00,9.12,9.15,9.12,9.13,1920600.0,6.6422,6.6641,6.6422,6.6495,1920600.0
2010-05-27 15:55:00,9.13,9.17,9.13,9.17,3407000.0,6.6495,6.6787,6.6495,6.6787,3407000.0
2010-05-28 09:30:00,9.02,9.09,9.02,9.04,1114800.0,6.5694,6.6204,6.5694,6.584,1114800.0
2010-05-28 09:35:00,9.04,9.07,9.03,9.05,592200.0,6.584,6.6058,6.5767,6.5913,592200.0
2010-05-28 09:40:00,9.05,9.06,9.0,9.01,451000.0,6.5913,6.5985,6.5548,6.5621,451000.0
2010-05-28 09:45:00,9.0,9.06,8.99,9.06,626800.0,6.5548,6.5985,6.5476,6.5985,626800.0
2010-05-28 09:50:00,9.06,9.07,9.04,9.05,513800.0,6.5985,6.6058,6.584,6.5913,513800.0
2010-05-28 09:55:00,9.05,9.08,9.04,9.06,641400.0,6.5913,6.6131,6.584,6.5985,641400.0
2010-05-28 10:00:00,9.08,9.12,9.08,9.09,751600.0,6.6131,6.6422,6.6131,6.6204,751600.0
2010-05-28 10:05:00,9.09,9.13,9.09,9.12,546400.0,6.6204,6.6495,6.6204,6.6422,546400.0
2010-05-28 10:10:00,9.12,9.13,9.09,9.09,533000.0,6.6422,6.6495,6.6204,6.6204,533000.0
2010-05-28 10:15:00,9.09,9.11,9.09,9.09,255600.0,6.6204,6.635,6.6204,6.6204,255600.0
2010-05-28 10:20:00,9.09,9.11,9.09,9.1,569200.0,6.6204,6.635,6.6204,6.6277,569200.0
2010-05-28 10:25:00,9.1,9.12,9.1,9.1,553400.0,6.6277,6.6422,6.6277,6.6277,553400.0
2010-05-28 10:30:00,9.1,9.12,9.1,9.12,313000.0,6.6277,6.6422,6.6277,6.6422,313000.0
2010-05-28 10:35:00,9.11,9.11,9.1,9.1,459200.0,6.635,6.635,6.6277,6.6277,459200.0
2010-05-28 10:40:00,9.1,9.11,9.09,9.1,1033600.0,6.6277,6.635,6.6204,6.6277,1033600.0
2010-05-28 10:45:00,9.11,9.11,9.09,9.09,901600.0,6.635,6.635,6.6204,6.6204,901600.0
2010-05-28 10:50:00,9.09,9.11,9.07,9.08,576000.0,6.6204,6.635,6.6058,6.6131,576000.0
2010-05-28 10:55:00,9.08,9.09,9.06,9.08,486000.0,6.6131,6.6204,6.5985,6.6131,486000.0
2010-05-28 11:00:00,9.08,9.09,9.07,9.09,333600.0,6.6131,6.6204,6.6058,6.6204,333600.0
2010-05-28 11:05:00,9.09,9.1,9.07,9.1,689800.0,6.6204,6.6277,6.6058,6.6277,689800.0
2010-05-28 11:10:00,9.09,9.1,9.06,9.06,304000.0,6.6204,6.6277,6.5985,6.5985,304000.0
2010-05-28 11:15:00,9.06,9.06,9.03,9.04,353000.0,6.5985,6.5985,6.5767,6.584,353000.0
2010-05-28 11:20:00,9.04,9.04,9.02,9.03,212600.0,6.584,6.584,6.5694,6.5767,212600.0
2010-05-28 11:25:00,9.03,9.05,9.03,9.04,146600.0,6.5767,6.5913,6.5767,6.584,146600.0
2010-05-28 11:30:00,9.04,9.06,9.04,9.05,176600.0,6.584,6.5985,6.584,6.5913,176600.0
2010-05-28 11:35:00,9.05,9.06,9.05,9.05,155000.0,6.5913,6.5985,6.5913,6.5913,155000.0
2010-05-28 11:40:00,9.05,9.09,9.05,9.09,214000.0,6.5913,6.6204,6.5913,6.6204,214000.0
2010-05-28 11:45:00,9.08,9.1,9.08,9.1,141800.0,6.6131,6.6277,6.6131,6.6277,141800.0
2010-05-28 11:50:00,9.1,9.11,9.09,9.1,140000.0,6.6277,6.635,6.6204,6.6277,140000.0
2010-05-28 11:55:00,9.09,9.1,9.08,9.1,204800.0,6.6204,6.6277,6.6131,6.6277,204800.0
2010-05-28 12:00:00,9.1,9.11,9.09,9.1,320000.0,6.6277,6.635,6.6204,6.6277,320000.0
2010-05-28 12:05:00,9.1,9.11,9.1,9.11,130800.0,6.6277,6.635,6.6277,6.635,130800.0
2010-05-28 12:10:00,9.12,9.14,9.11,9.13,102000.0,6.6422,6.6568,6.635,6.6495,102000.0
2010-05-28 12:15:00,9.12,9.13,9.12,9.13,149800.0,6.6422,6.6495,6.6422,6.6495,149800.0
2010-05-28 12:20:00,9.13,9.15,9.13,9.14,67400.0,6.6495,6.6641,6.6495,6.6568,67400.0
2010-05-28 12:25:00,9.15,9.15,9.13,9.13,134800.0,6.6641,6.6641,6.6495,6.6495,134800.0
2010-05-28 12:30:00,9.13,9.15,9.13,9.14,295200.0,6.6495,6.6641,6.6495,6.6568,295200.0
2010-05-28 12:35:00,9.13,9.13,9.04,9.04,930000.0,6.6495,6.6495,6.584,6.584,930000.0
2010-05-28 12:40:00,9.04,9.07,9.03,9.03,960400.0,6.584,6.6058,6.5767,6.5767,960400.0
2010-05-28 12:45:00,9.03,9.03,8.99,9.02,1312200.0,6.5767,6.5767,6.5476,6.5694,1312200.0
2010-05-28 12:50:00,9.01,9.04,9.01,9.03,383200.0,6.5621,6.584,6.5621,6.5767,383200.0
2010-05-28 12:55:00,9.02,9.03,9.01,9.01,385200.0,6.5694,6.5767,6.5621,6.5621,385200.0
2010-05-28 13:00:00,9.02,9.04,9.02,9.03,243800.0,6.5694,6.584,6.5694,6.5767,243800.0
2010-05-28 13:05:00,9.03,9.04,9.01,9.01,166600.0,6.5767,6.584,6.5621,6.5621,166600.0
2010-05-28 13:10:00,9.01,9.03,9.01,9.01,184200.0,6.5621,6.5767,6.5621,6.5621,184200.0
2010-05-28 13:15:00,9.02,9.04,9.01,9.04,124200.0,6.5694,6.584,6.5621,6.584,124200.0
2010-05-28 13:20:00,9.04,9.05,9.03,9.04,94200.0,6.584,6.5913,6.5767,6.584,94200.0
2010-05-28 13:25:00,9.04,9.05,9.04,9.04,98600.0,6.584,6.5913,6.584,6.584,98600.0
2010-05-28 13:30:00,9.04,9.05,9.02,9.03,273000.0,6.584,6.5913,6.5694,6.5767,273000.0
2010-05-28 13:35:00,9.02,9.03,9.01,9.02,163800.0,6.5694,6.5767,6.5621,6.5694,163800.0
2010-05-28 13:40:00,9.02,9.03,9.01,9.02,119200.0,6.5694,6.5767,6.5621,6.5694,119200.0
2010-05-28 13:45:00,9.02,9.02,8.99,8.99,435600.0,6.5694,6.5694,6.5476,6.5476,435600.0
2010-05-28 13:50:00,9.0,9.02,9.0,9.01,114400.0,6.5548,6.5694,6.5548,6.5621,114400.0
2010-05-28 13:55:00,9.01,9.03,9.01,9.02,723800.0,6.5621,6.5767,6.5621,6.5694,723800.0
2010-05-28 14:00:00,9.02,9.03,9.01,9.01,380400.0,6.5694,6.5767,6.5621,6.5621,380400.0
2010-05-28 14:05:00,9.01,9.01,8.99,9.0,445400.0,6.5621,6.5621,6.5476,6.5548,445400.0
2010-05-28 14:10:00,8.99,9.0,8.99,9.0,343400.0,6.5476,6.5548,6.5476,6.5548,343400.0
2010-05-28 14:15:00,8.99,9.01,8.99,9.01,168000.0,6.5476,6.5621,6.5476,6.5621,168000.0
2010-05-28 14:20:00,9.0,9.02,8.99,9.0,450000.0,6.5548,6.5694,6.5476,6.5548,450000.0
2010-05-28 14:25:00,9.0,9.02,9.0,9.01,177800.0,6.5548,6.5694,6.5548,6.5621,177800.0
2010-05-28 14:30:00,9.01,9.02,9.0,9.01,190800.0,6.5621,6.5694,6.5548,6.5621,190800.0
2010-05-28 14:35:00,9.01,9.03,9.01,9.02,541400.0,6.5621,6.5767,6.5621,6.5694,541400.0
2010-05-28 14:40:00,9.01,9.03,9.01,9.03,451800.0,6.5621,6.5767,6.5621,6.5767,451800.0
2010-05-28 14:45:00,9.03,9.07,9.03,9.06,696400.0,6.5767,6.6058,6.5767,6.5985,696400.0
2010-05-28 14:50:00,9.06,9.09,9.06,9.08,396400.0,6.5985,6.6204,6.5985,6.6131,396400.0
2010-05-28 14:55:00,9.08,9.08,9.05,9.06,176200.0,6.6131,6.6131,6.5913,6.5985,176200.0
2010-05-28 15:00:00,9.06,9.07,9.05,9.06,163000.0,6.5985,6.6058,6.5913,6.5985,163000.0
2010-05-28 15:05:00,9.06,9.08,9.06,9.08,462200.0,6.5985,6.6131,6.5985,6.6131,462200.0
2010-05-28 15:10:00,9.08,9.12,9.08,9.1,628000.0,6.6131,6.6422,6.6131,6.6277,628000.0
2010-05-28 15:15:00,9.1,9.12,9.1,9.12,1394600.0,6.6277,6.6422,6.6277,6.6422,1394600.0
2010-05-28 15:20:00,9.12,9.13,9.11,9.13,632200.0,6.6422,6.6495,6.635,6.6495,632200.0
2010-05-28 15:25:00,9.13,9.15,9.13,9.13,825200.0,6.6495,6.6641,6.6495,6.6495,825200.0
2010-05-28 15:30:00,9.13,9.17,9.13,9.15,1029600.0,6.6495,6.6787,6.6495,6.6641,1029600.0
2010-05-28 15:35:00,9.15,9.15,9.13,9.13,601200.0,6.6641,6.6641,6.6495,6.6495,601200.0
2010-05-28 15:40:00,9.13,9.13,9.12,9.13,619400.0,6.6495,6.6495,6.6422,6.6495,619400.0
2010-05-28 15:45:00,9.13,9.13,9.06,9.11,1615800.0,6.6495,6.6495,6.5985,6.635,1615800.0
2010-05-28 15:50:00,9.11,9.12,9.08,9.11,1043600.0,6.635,6.6422,6.6131,6.635,1043600.0
2010-05-28 15:55:00,9.11,9.11,9.03,9.05,2387800.0,6.635,6.635,6.5767,6.5913,2387800.0
2010-06-01 09:30:00,8.87,9.0,8.87,9.0,1706400.0,6.4602,6.5548,6.4602,6.5548,1706400.0
2010-06-01 09:35:00,9.0,9.06,8.95,9.06,1677200.0,6.5548,6.5985,6.5184,6.5985,1677200.0
2010-06-01 09:40:00,9.06,9.11,9.05,9.11,720000.0,6.5985,6.635,6.5913,6.635,720000.0
2010-06-01 09:45:00,9.11,9.11,9.08,9.08,736800.0,6.635,6.635,6.6131,6.6131,736800.0
2010-06-01 09:50:00,9.08,9.1,9.05,9.05,744000.0,6.6131,6.6277,6.5913,6.5913,744000.0
2010-06-01 09:55:00,9.06,9.06,9.03,9.03,564000.0,6.5985,6.5985,6.5767,6.5767,564000.0
2010-06-01 10:00:00,9.03,9.11,9.03,9.1,796400.0,6.5767,6.635,6.5767,6.6277,796400.0
2010-06-01 10:05:00,9.1,9.12,9.09,9.1,818000.0,6.6277,6.6422,6.6204,6.6277,818000.0
2010-06-01 10:10:00,9.11,9.13,9.09,9.11,1112800.0,6.635,6.6495,6.6204,6.635,1112800.0
2010-06-01 10:15:00,9.11,9.14,9.11,9.13,684400.0,6.635,6.6568,6.635,6.6495,684400.0
2010-06-01 10:20:00,9.14,9.16,9.11,9.15,868000.0,6.6568,6.6714,6.635,6.6641,868000.0
2010-06-01 10:25:00,9.15,9.19,9.15,9.15,1217600.0,6.6641,6.6932,6.6641,6.6641,1217600.0
2010-06-01 10:30:00,9.15,9.18,9.15,9.15,504000.0,6.6641,6.6859,6.6641,6.6641,504000.0
2010-06-01 10:35:00,9.15,9.16,9.13,9.13,962000.0,6.6641,6.6714,6.6495,6.6495,962000.0
2010-06-01 10:40:00,9.13,9.13,9.11,9.13,461200.0,6.6495,6.6495,6.635,6.6495,461200.0
2010-06-01 10:45:00,9.13,9.15,9.12,9.14,591800.0,6.6495,6.6641,6.6422,6.6568,591800.0
2010-06-01 10:50:00,9.15,9.15,9.13,9.15,280000.0,6.6641,6.6641,6.6495,6.6641,280000.0
2010-06-01 10:55:00,9.15,9.15,9.14,9.15,181400.0,6.6641,6.6641,6.6568,6.6641,181400.0
2010-06-01 11:00:00,9.15,9.15,9.13,9.15,331400.0,6.6641,6.6641,6.6495,6.6641,331400.0
2010-06-01 11:05:00,9.15,9.15,9.13,9.13,246600.0,6.6641,6.6641,6.6495,6.6495,246600.0
2010-06-01 11:10:00,9.13,9.15,9.12,9.13,249800.0,6.6495,6.6641,6.6422,6.6495,249800.0
2010-06-01 11:15:00,9.13,9.13,9.09,9.09,562600.0,6.6495,6.6495,6.6204,6.6204,562600.0
2010-06-01 11:20:00,9.09,9.09,9.06,9.08,329400.0,6.6204,6.6204,6.5985,6.6131,329400.0
2010-06-01 11:25:00,9.09,9.1,9.09,9.09,339000.0,6.6204,6.6277,6.6204,6.6204,339000.0
2010-06-01 11:30:00,9.09,9.1,9.08,9.09,225000.0,6.6204,6.6277,6.6131,6.6204,225000.0
2010-06-01 11:35:00,9.09,9.09,9.08,9.09,450800.0,6.6204,6.6204,6.6131,6.6204,450800.0
2010-06-01 11:40:00,9.08,9.09,9.07,9.07,227400.0,6.6131,6.6204,6.6058,6.6058,227400.0
2010-06-01 11:45:00,9.07,9.08,9.05,9.08,483000.0,6.6058,6.6131,6.5913,6.6131,483000.0
2010-06-01 11:50:00,9.09,9.09,9.08,9.08,286000.0,6.6204,6.6204,6.6131,6.6131,286000.0
2010-06-01 11:55:00,9.08,9.09,9.07,9.08,421200.0,6.6131,6.6204,6.6058,6.6131,421200.0
2010-06-01 12:00:00,9.08,9.09,9.07,9.09,359400.0,6.6131,6.6204,6.6058,6.6204,359400.0
2010-06-01 12:05:00,9.09,9.09,9.08,9.08,422000.0,6.6204,6.6204,6.6131,6.6131,422000.0
2010-06-01 12:10:00,9.09,9.1,9.08,9.09,692800.0,6.6204,6.6277,6.6131,6.6204,692800.0
2010-06-01 12:15:00,9.09,9.1,9.09,9.09,426000.0,6.6204,6.6277,6.6204,6.6204,426000.0
2010-06-01 12:20:00,9.09,9.09,9.08,9.09,87600.0,6.6204,6.6204,6.6131,6.6204,87600.0
2010-06-01 12:25:00,9.09,9.1,9.08,9.08,656400.0,6.6204,6.6277,6.6131,6.6131,656400.0
2010-06-01 12:30:00,9.08,9.1,9.08,9.1,105400.0,6.6131,6.6277,6.6131,6.6277,105400.0
2010-06-01 12:35:00,9.1,9.1,9.09,9.1,226400.0,6.6277,6.6277,6.6204,6.6277,226400.0
2010-06-01 12:40:00,9.11,9.12,9.1,9.1,325000.0,6.635,6.6422,6.6277,6.6277,325000.0
2010-06-01 12:45:00,9.1,9.11,9.09,9.1,164600.0,6.6277,6.635,6.6204,6.6277,164600.0
2010-06-01 12:50:00,9.1,9.11,9.09,9.09,130600.0,6.6277,6.635,6.6204,6.6204,130600.0
2010-06-01 12:55:00,9.09,9.09,9.08,9.09,355000.0,6.6204,6.6204,6.6131,6.6204,355000.0
2010-06-01 13:00:00,9.09,9.1,9.08,9.09,352400.0,6.6204,6.6277,6.6131,6.6204,352400.0
2010-06-01 13:05:00,9.09,9.1,9.09,9.09,128000.0,6.6204,6.6277,6.6204,6.6204,128000.0
2010-06-01 13:10:00,9.09,9.13,9.09,9.12,163200.0,6.6204,6.6495,6.6204,6.6422,163200.0
2010-06-01 13:15:00,9.12,9.15,9.12,9.14,173400.0,6.6422,6.6641,6.6422,6.6568,173400.0
2010-06-01 13:20:00,9.15,9.16,9.13,9.15,268200.0,6.6641,6.6714,6.6495,6.6641,268200.0
2010-06-01 13:25:00,9.14,9.15,9.13,9.15,274000.0,6.6568,6.6641,6.6495,6.6641,274000.0
2010-06-01 13:30:00,9.15,9.15,9.14,9.15,129800.0,6.6641,6.6641,6.6568,6.6641,129800.0
2010-06-01 13:35:00,9.14,9.15,9.13,9.15,577200.0,6.6568,6.6641,6.6495,6.6641,577200.0
2010-06-01 13:40:00,9.15,9.17,9.14,9.15,438000.0,6.6641,6.6787,6.6568,6.6641,438000.0
2010-06-01 13:45:00,9.15,9.15,9.14,9.15,149600.0,6.6641,6.6641,6.6568,6.6641,149600.0
2010-06-01 13:50:00,9.15,9.15,9.13,9.13,271600.0,6.6641,6.6641,6.6495,6.6495,271600.0
2010-06-01 13:55:00,9.14,9.15,9.13,9.13,781600.0,6.6568,6.6641,6.6495,6.6495,781600.0
2010-06-01 14:00:00,9.13,9.13,9.1,9.11,736000.0,6.6495,6.6495,6.6277,6.635,736000.0
2010-06-01 14:05:00,9.11,9.12,9.09,9.09,599400.0,6.635,6.6422,6.6204,6.6204,599400.0
2010-06-01 14:10:00,9.09,9.11,9.09,9.1,520800.0,6.6204,6.635,6.6204,6.6277,520800.0
2010-06-01 14:15:00,9.1,9.11,9.09,9.11,660200.0,6.6277,6.635,6.6204,6.635,660200.0
2010-06-01 14:20:00,9.1,9.13,9.1,9.13,475400.0,6.6277,6.6495,6.6277,6.6495,475400.0
2010-06-01 14:25:00,9.13,9.13,9.12,9.13,355200.0,6.6495,6.6495,6.6422,6.6495,355200.0
2010-06-01 14:30:00,9.13,9.16,9.13,9.15,407400.0,6.6495,6.6714,6.6495,6.6641,407400.0
2010-06-01 14:35:00,9.15,9.17,9.14,9.15,313800.0,6.6641,6.6787,6.6568,6.6641,313800.0
2010-06-01 14:40:00,9.15,9.17,9.15,9.15,482400.0,6.6641,6.6787,6.6641,6.6641,482400.0
2010-06-01 14:45:00,9.15,9.18,9.15,9.15,259200.0,6.6641,6.6859,6.6641,6.6641,259200.0
2010-06-01 14:50:00,9.15,9.17,9.15,9.15,845800.0,6.6641,6.6787,6.6641,6.6641,845800.0
2010-06-01 14:55:00,9.15,9.15,9.13,9.15,502200.0,6.6641,6.6641,6.6495,6.6641,502200.0
2010-06-01 15:00:00,9.15,9.15,9.13,9.14,399200.0,6.6641,6.6641,6.6495,6.6568,399200.0
2010-06-01 15:05:00,9.14,9.15,9.11,9.11,836400.0,6.6568,6.6641,6.635,6.635,836400.0
2010-06-01 15:10:00,9.11,9.13,9.1,9.13,532600.0,6.635,6.6495,6.6277,6.6495,532600.0
2010-06-01 15:15:00,9.12,9.13,9.12,9.12,1186200.0,6.6422,6.6495,6.6422,6.6422,1186200.0
2010-06-01 15:20:00,9.12,9.13,9.08,9.1,1363400.0,6.6422,6.6495,6.6131,6.6277,1363400.0
2010-06-01 15:25:00,9.11,9.11,9.1,9.11,1039800.0,6.635,6.635,6.6277,6.635,1039800.0
2010-06-01 15:30:00,9.11,9.13,9.1,9.13,812400.0,6.635,6.6495,6.6277,6.6495,812400.0
2010-06-01 15:35:00,9.13,9.15,9.12,9.13,946200.0,6.6495,6.6641,6.6422,6.6495,946200.0
2010-06-01 15:40:00,9.13,9.13,9.11,9.12,1260600.0,6.6495,6.6495,6.635,6.6422,1260600.0
2010-06-01 15:45:00,9.11,9.12,9.07,9.09,1709000.0,6.635,6.6422,6.6058,6.6204,1709000.0
2010-06-01 15:50:00,9.09,9.09,9.05,9.05,2440400.0,6.6204,6.6204,6.5913,6.5913,2440400.0
2010-06-01 15:55:00,9.05,9.05,9.01,9.01,2573000.0,6.5913,6.5913,6.5621,6.5621,2573000.0
2010-06-02 09:30:00,9.05,9.06,8.95,9.01,1131400.0,6.5913,6.5985,6.5184,6.5621,1131400.0
2010-06-02 09:35:00,9.01,9.05,9.0,9.01,1418200.0,6.5621,6.5913,6.5548,6.5621,1418200.0
2010-06-02 09:40:00,9.01,9.03,9.0,9.02,966800.0,6.5621,6.5767,6.5548,6.5694,966800.0
2010-06-02 09:45:00,9.03,9.03,9.0,9.02,944600.0,6.5767,6.5767,6.5548,6.5694,944600.0
2010-06-02 09:50:00,9.02,9.02,8.99,9.02,782000.0,6.5694,6.5694,6.5476,6.5694,782000.0
2010-06-02 09:55:00,9.02,9.05,9.01,9.04,377200.0,6.5694,6.5913,6.5621,6.584,377200.0
2010-06-02 10:00:00,9.04,9.06,9.02,9.06,882000.0,6.584,6.5985,6.5694,6.5985,882000.0
2010-06-02 10:05:00,9.06,9.09,9.06,9.09,711200.0,6.5985,6.6204,6.5985,6.6204,711200.0
2010-06-02 10:10:00,9.09,9.1,9.07,9.08,1230600.0,6.6204,6.6277,6.6058,6.6131,1230600.0
2010-06-02 10:15:00,9.09,9.11,9.06,9.1,1109400.0,6.6204,6.635,6.5985,6.6277,1109400.0
2010-06-02 10:20:00,9.1,9.12,9.09,9.11,457800.0,6.6277,6.6422,6.6204,6.635,457800.0
2010-06-02 10:25:00,9.1,9.11,9.09,9.09,397800.0,6.6277,6.635,6.6204,6.6204,397800.0
2010-06-02 10:30:00,9.09,9.13,9.09,9.12,476400.0,6.6204,6.6495,6.6204,6.6422,476400.0
2010-06-02 10:35:00,9.13,9.17,9.13,9.15,743200.0,6.6495,6.6787,6.6495,6.6641,743200.0
2010-06-02 10:40:00,9.15,9.16,9.13,9.13,561400.0,6.6641,6.6714,6.6495,6.6495,561400.0
2010-06-02 10:45:00,9.13,9.14,9.12,9.13,156600.0,6.6495,6.6568,6.6422,6.6495,156600.0
2010-06-02 10:50:00,9.13,9.15,9.12,9.14,485400.0,6.6495,6.6641,6.6422,6.6568,485400.0
2010-06-02 10:55:00,9.13,9.17,9.13,9.17,365200.0,6.6495,6.6787,6.6495,6.6787,365200.0
2010-06-02 11:00:00,9.17,9.18,9.16,9.18,242200.0,6.6787,6.6859,6.6714,6.6859,242200.0
2010-06-02 11:05:00,9.18,9.2,9.17,9.2,903600.0,6.6859,6.7005,6.6787,6.7005,903600.0
2010-06-02 11:10:00,9.2,9.2,9.17,9.17,542400.0,6.7005,6.7005,6.6787,6.6787,542400.0
2010-06-02 11:15:00,9.17,9.18,9.15,9.16,498600.0,6.6787,6.6859,6.6641,6.6714,498600.0
2010-06-02 11:20:00,9.16,9.17,9.14,9.17,487000.0,6.6714,6.6787,6.6568,6.6787,487000.0
2010-06-02 11:25:00,9.17,9.18,9.15,9.15,264200.0,6.6787,6.6859,6.6641,6.6641,264200.0
2010-06-02 11:30:00,9.15,9.17,9.14,9.17,280200.0,6.6641,6.6787,6.6568,6.6787,280200.0
2010-06-02 11:35:00,9.17,9.18,9.15,9.16,246400.0,6.6787,6.6859,6.6641,6.6714,246400.0
2010-06-02 11:40:00,9.16,9.2,9.16,9.18,571400.0,6.6714,6.7005,6.6714,6.6859,571400.0
2010-06-02 11:45:00,9.18,9.19,9.16,9.16,323800.0,6.6859,6.6932,6.6714,6.6714,323800.0
2010-06-02 11:50:00,9.16,9.19,9.15,9.17,926800.0,6.6714,6.6932,6.6641,6.6787,926800.0
2010-06-02 11:55:00,9.17,9.18,9.15,9.17,469000.0,6.6787,6.6859,6.6641,6.6787,469000.0
2010-06-02 12:00:00,9.17,9.18,9.17,9.18,435000.0,6.6787,6.6859,6.6787,6.6859,435000.0
2010-06-02 12:05:00,9.17,9.19,9.17,9.17,234000.0,6.6787,6.6932,6.6787,6.6787,234000.0
2010-06-02 12:10:00,9.17,9.18,9.16,9.17,353600.0,6.6787,6.6859,6.6714,6.6787,353600.0
2010-06-02 12:15:00,9.17,9.17,9.16,9.17,1118800.0,6.6787,6.6787,6.6714,6.6787,1118800.0
2010-06-02 12:20:00,9.17,9.17,9.16,9.17,385800.0,6.6787,6.6787,6.6714,6.6787,385800.0
2010-06-02 12:25:00,9.17,9.17,9.15,9.15,315400.0,6.6787,6.6787,6.6641,6.6641,315400.0
2010-06-02 12:30:00,9.15,9.15,9.13,9.14,313200.0,6.6641,6.6641,6.6495,6.6568,313200.0
2010-06-02 12:35:00,9.13,9.14,9.12,9.13,144800.0,6.6495,6.6568,6.6422,6.6495,144800.0
2010-06-02 12:40:00,9.12,9.13,9.12,9.12,480200.0,6.6422,6.6495,6.6422,6.6422,480200.0
2010-06-02 12:45:00,9.12,9.13,9.11,9.13,326800.0,6.6422,6.6495,6.635,6.6495,326800.0
2010-06-02 12:50:00,9.13,9.13,9.12,9.12,118600.0,6.6495,6.6495,6.6422,6.6422,118600.0
2010-06-02 12:55:00,9.12,9.12,9.11,9.12,307600.0,6.6422,6.6422,6.635,6.6422,307600.0
2010-06-02 13:00:00,9.12,9.13,9.12,9.13,182000.0,6.6422,6.6495,6.6422,6.6495,182000.0
2010-06-02 13:05:00,9.13,9.14,9.11,9.13,482800.0,6.6495,6.6568,6.635,6.6495,482800.0
2010-06-02 13:10:00,9.13,9.13,9.12,9.12,314200.0,6.6495,6.6495,6.6422,6.6422,314200.0
2010-06-02 13:15:00,9.12,9.12,9.1,9.12,312600.0,6.6422,6.6422,6.6277,6.6422,312600.0
2010-06-02 13:20:00,9.11,9.12,9.11,9.11,297400.0,6.635,6.6422,6.635,6.635,297400.0
2010-06-02 13:25:00,9.11,9.12,9.1,9.1,295400.0,6.635,6.6422,6.6277,6.6277,295400.0
2010-06-02 13:30:00,9.11,9.11,9.1,9.11,403600.0,6.635,6.635,6.6277,6.635,403600.0
2010-06-02 13:35:00,9.1,9.12,9.1,9.11,221800.0,6.6277,6.6422,6.6277,6.635,221800.0
2010-06-02 13:40:00,9.11,9.11,9.1,9.1,163800.0,6.635,6.635,6.6277,6.6277,163800.0
2010-06-02 13:45:00,9.1,9.11,9.1,9.1,197800.0,6.6277,6.635,6.6277,6.6277,197800.0
2010-06-02 13:50:00,9.1,9.1,9.1,9.1,105800.0,6.6277,6.6277,6.6277,6.6277,105800.0
2010-06-02 13:55:00,9.1,9.11,9.1,9.11,193200.0,6.6277,6.635,6.6277,6.635,193200.0
2010-06-02 14:00:00,9.11,9.11,9.09,9.09,160600.0,6.635,6.635,6.6204,6.6204,160600.0
2010-06-02 14:05:00,9.09,9.09,9.08,9.09,297000.0,6.6204,6.6204,6.6131,6.6204,297000.0
2010-06-02 14:10:00,9.09,9.1,9.08,9.1,373000.0,6.6204,6.6277,6.6131,6.6277,373000.0
2010-06-02 14:15:00,9.1,9.11,9.08,9.08,222200.0,6.6277,6.635,6.6131,6.6131,222200.0
2010-06-02 14:20:00,9.08,9.09,9.06,9.07,346000.0,6.6131,6.6204,6.5985,6.6058,346000.0
2010-06-02 14:25:00,9.08,9.1,9.07,9.09,246400.0,6.6131,6.6277,6.6058,6.6204,246400.0
2010-06-02 14:30:00,9.09,9.12,9.09,9.1,249400.0,6.6204,6.6422,6.6204,6.6277,249400.0
2010-06-02 14:35:00,9.1,9.12,9.1,9.12,145800.0,6.6277,6.6422,6.6277,6.6422,145800.0
2010-06-02 14:40:00,9.12,9.15,9.12,9.15,962400.0,6.6422,6.6641,6.6422,6.6641,962400.0
2010-06-02 14:45:00,9.15,9.15,9.13,9.14,193000.0,6.6641,6.6641,6.6495,6.6568,193000.0
2010-06-02 14:50:00,9.13,9.16,9.13,9.15,597000.0,6.6495,6.6714,6.6495,6.6641,597000.0
2010-06-02 14:55:00,9.14,9.15,9.13,9.14,396400.0,6.6568,6.6641,6.6495,6.6568,396400.0
2010-06-02 15:00:00,9.14,9.16,9.14,9.15,498200.0,6.6568,6.6714,6.6568,6.6641,498200.0
2010-06-02 15:05:00,9.15,9.18,9.14,9.18,814200.0,6.6641,6.6859,6.6568,6.6859,814200.0
2010-06-02 15:10:00,9.17,9.18,9.17,9.18,653800.0,6.6787,6.6859,6.6787,6.6859,653800.0
2010-06-02 15:15:00,9.18,9.2,9.18,9.19,817200.0,6.6859,6.7005,6.6859,6.6932,817200.0
2010-06-02 15:20:00,9.19,9.2,9.17,9.17,832400.0,6.6932,6.7005,6.6787,6.6787,832400.0
2010-06-02 15:25:00,9.17,9.18,9.17,9.17,726600.0,6.6787,6.6859,6.6787,6.6787,726600.0
2010-06-02 15:30:00,9.17,9.19,9.15,9.15,637800.0,6.6787,6.6932,6.6641,6.6641,637800.0
2010-06-02 15:35:00,9.15,9.15,9.13,9.15,600000.0,6.6641,6.6641,6.6495,6.6641,600000.0
2010-06-02 15:40:00,9.15,9.15,9.14,9.15,218400.0,6.6641,6.6641,6.6568,6.6641,218400.0
2010-06-02 15:45:00,9.15,9.15,9.12,9.13,977800.0,6.6641,6.6641,6.6422,6.6495,977800.0
2010-06-02 15:50:00,9.13,9.15,9.13,9.15,740000.0,6.6495,6.6641,6.6495,6.6641,740000.0
2010-06-02 15:55:00,9.15,9.19,9.15,9.19,2499800.0,6.6641,6.6932,6.6641,6.6932,2499800.0
2010-06-03 09:30:00,9.17,9.22,9.13,9.22,748800.0,6.6787,6.7151,6.6495,6.7151,748800.0
2010-06-03 09:35:00,9.22,9.22,9.17,9.19,741800.0,6.7151,6.7151,6.6787,6.6932,741800.0
2010-06-03 09:40:00,9.19,9.2,9.15,9.15,657800.0,6.6932,6.7005,6.6641,6.6641,657800.0
2010-06-03 09:45:00,9.16,9.21,9.15,9.21,619800.0,6.6714,6.7078,6.6641,6.7078,619800.0
2010-06-03 09:50:00,9.2,9.22,9.19,9.21,1178600.0,6.7005,6.7151,6.6932,6.7078,1178600.0
2010-06-03 09:55:00,9.21,9.22,9.21,9.22,199200.0,6.7078,6.7151,6.7078,6.7151,199200.0
2010-06-03 10:00:00,9.22,9.22,9.19,9.2,656000.0,6.7151,6.7151,6.6932,6.7005,656000.0
2010-06-03 10:05:00,9.2,9.21,9.18,9.21,803800.0,6.7005,6.7078,6.6859,6.7078,803800.0
2010-06-03 10:10:00,9.21,9.22,9.2,9.21,492400.0,6.7078,6.7151,6.7005,6.7078,492400.0
2010-06-03 10:15:00,9.21,9.22,9.19,9.2,400600.0,6.7078,6.7151,6.6932,6.7005,400600.0
2010-06-03 10:20:00,9.2,9.21,9.16,9.16,479400.0,6.7005,6.7078,6.6714,6.6714,479400.0
2010-06-03 10:25:00,9.17,9.19,9.16,9.16,426800.0,6.6787,6.6932,6.6714,6.6714,426800.0
2010-06-03 10:30:00,9.16,9.17,9.15,9.17,453400.0,6.6714,6.6787,6.6641,6.6787,453400.0
2010-06-03 10:35:00,9.17,9.17,9.14,9.17,721400.0,6.6787,6.6787,6.6568,6.6787,721400.0
2010-06-03 10:40:00,9.17,9.2,9.17,9.18,200600.0,6.6787,6.7005,6.6787,6.6859,200600.0
2010-06-03 10:45:00,9.18,9.21,9.18,9.19,502400.0,6.6859,6.7078,6.6859,6.6932,502400.0
2010-06-03 10:50:00,9.19,9.2,9.18,9.19,265200.0,6.6932,6.7005,6.6859,6.6932,265200.0
2010-06-03 10:55:00,9.19,9.2,9.19,9.19,232200.0,6.6932,6.7005,6.6932,6.6932,232200.0
2010-06-03 11:00:00,9.19,9.21,9.18,9.19,468000.0,6.6932,6.7078,6.6859,6.6932,468000.0
2010-06-03 11:05:00,9.2,9.22,9.19,9.2,235400.0,6.7005,6.7151,6.6932,6.7005,235400.0
2010-06-03 11:10:00,9.2,9.21,9.19,9.2,236200.0,6.7005,6.7078,6.6932,6.7005,236200.0
2010-06-03 11:15:00,9.21,9.21,9.19,9.2,262400.0,6.7078,6.7078,6.6932,6.7005,262400.0
2010-06-03 11:20:00,9.2,9.21,9.19,9.19,339400.0,6.7005,6.7078,6.6932,6.6932,339400.0
2010-06-03 11:25:00,9.19,9.19,9.14,9.14,587000.0,6.6932,6.6932,6.6568,6.6568,587000.0
2010-06-03 11:30:00,9.15,9.17,9.14,9.17,360000.0,6.6641,6.6787,6.6568,6.6787,360000.0
2010-06-03 11:35:00,9.17,9.21,9.17,9.18,396800.0,6.6787,6.7078,6.6787,6.6859,396800.0
2010-06-03 11:40:00,9.18,9.18,9.16,9.18,293200.0,6.6859,6.6859,6.6714,6.6859,293200.0
2010-06-03 11:45:00,9.18,9.19,9.17,9.18,287000.0,6.6859,6.6932,6.6787,6.6859,287000.0
2010-06-03 11:50:00,9.18,9.19,9.17,9.18,247200.0,6.6859,6.6932,6.6787,6.6859,247200.0
2010-06-03 11:55:00,9.18,9.19,9.17,9.19,154600.0,6.6859,6.6932,6.6787,6.6932,154600.0
2010-06-03 12:00:00,9.19,9.19,9.17,9.17,139200.0,6.6932,6.6932,6.6787,6.6787,139200.0
2010-06-03 12:05:00,9.17,9.18,9.13,9.15,362800.0,6.6787,6.6859,6.6495,6.6641,362800.0
2010-06-03 12:10:00,9.15,9.15,9.14,9.15,305600.0,6.6641,6.6641,6.6568,6.6641,305600.0
2010-06-03 12:15:00,9.15,9.15,9.13,9.13,192400.0,6.6641,6.6641,6.6495,6.6495,192400.0
2010-06-03 12:20:00,9.13,9.13,9.08,9.09,358000.0,6.6495,6.6495,6.6131,6.6204,358000.0
2010-06-03 12:25:00,9.09,9.09,9.07,9.09,223600.0,6.6204,6.6204,6.6058,6.6204,223600.0
2010-06-03 12:30:00,9.09,9.1,9.08,9.1,191800.0,6.6204,6.6277,6.6131,6.6277,191800.0
2010-06-03 12:35:00,9.1,9.12,9.09,9.12,157200.0,6.6277,6.6422,6.6204,6.6422,157200.0
2010-06-03 12:40:00,9.12,9.13,9.12,9.13,212800.0,6.6422,6.6495,6.6422,6.6495,212800.0
2010-06-03 12:45:00,9.13,9.13,9.11,9.11,270400.0,6.6495,6.6495,6.635,6.635,270400.0
2010-06-03 12:50:00,9.11,9.12,9.1,9.11,124000.0,6.635,6.6422,6.6277,6.635,124000.0
2010-06-03 12:55:00,9.1,9.11,9.1,9.11,111200.0,6.6277,6.635,6.6277,6.635,111200.0
2010-06-03 13:00:00,9.11,9.12,9.11,9.11,265200.0,6.635,6.6422,6.635,6.635,265200.0
2010-06-03 13:05:00,9.11,9.13,9.11,9.12,183200.0,6.635,6.6495,6.635,6.6422,183200.0
2010-06-03 13:10:00,9.13,9.13,9.12,9.13,124200.0,6.6495,6.6495,6.6422,6.6495,124200.0
2010-06-03 13:15:00,9.13,9.13,9.12,9.12,276600.0,6.6495,6.6495,6.6422,6.6422,276600.0
2010-06-03 13:20:00,9.12,9.13,9.12,9.13,43800.0,6.6422,6.6495,6.6422,6.6495,43800.0
2010-06-03 13:25:00,9.13,9.13,9.11,9.12,104200.0,6.6495,6.6495,6.635,6.6422,104200.0
2010-06-03 13:30:00,9.12,9.13,9.12,9.13,203200.0,6.6422,6.6495,6.6422,6.6495,203200.0
2010-06-03 13:35:00,9.13,9.14,9.12,9.14,251800.0,6.6495,6.6568,6.6422,6.6568,251800.0
2010-06-03 13:40:00,9.14,9.16,9.13,9.16,415000.0,6.6568,6.6714,6.6495,6.6714,415000.0
2010-06-03 13:45:00,9.16,9.17,9.15,9.15,546800.0,6.6714,6.6787,6.6641,6.6641,546800.0
2010-06-03 13:50:00,9.15,9.15,9.15,9.15,283000.0,6.6641,6.6641,6.6641,6.6641,283000.0
2010-06-03 13:55:00,9.15,9.16,9.14,9.15,301600.0,6.6641,6.6714,6.6568,6.6641,301600.0
2010-06-03 14:00:00,9.15,9.15,9.15,9.15,128800.0,6.6641,6.6641,6.6641,6.6641,128800.0
2010-06-03 14:05:00,9.15,9.17,9.14,9.17,273400.0,6.6641,6.6787,6.6568,6.6787,273400.0
2010-06-03 14:10:00,9.17,9.19,9.16,9.18,409600.0,6.6787,6.6932,6.6714,6.6859,409600.0
2010-06-03 14:15:00,9.18,9.19,9.17,9.18,314800.0,6.6859,6.6932,6.6787,6.6859,314800.0
2010-06-03 14:20:00,9.18,9.19,9.16,9.17,476400.0,6.6859,6.6932,6.6714,6.6787,476400.0
2010-06-03 14:25:00,9.17,9.18,9.14,9.14,238800.0,6.6787,6.6859,6.6568,6.6568,238800.0
2010-06-03 14:30:00,9.14,9.15,9.13,9.15,276200.0,6.6568,6.6641,6.6495,6.6641,276200.0
2010-06-03 14:35:00,9.15,9.19,9.15,9.17,378000.0,6.6641,6.6932,6.6641,6.6787,378000.0
2010-06-03 14:40:00,9.17,9.18,9.17,9.18,261800.0,6.6787,6.6859,6.6787,6.6859,261800.0
2010-06-03 14:45:00,9.18,9.18,9.15,9.15,190400.0,6.6859,6.6859,6.6641,6.6641,190400.0
2010-06-03 14:50:00,9.16,9.18,9.15,9.17,454600.0,6.6714,6.6859,6.6641,6.6787,454600.0
2010-06-03 14:55:00,9.17,9.17,9.15,9.15,212400.0,6.6787,6.6787,6.6641,6.6641,212400.0
2010-06-03 15:00:00,9.16,9.18,9.16,9.17,292400.0,6.6714,6.6859,6.6714,6.6787,292400.0
2010-06-03 15:05:00,9.17,9.17,9.15,9.16,239200.0,6.6787,6.6787,6.6641,6.6714,239200.0
2010-06-03 15:10:00,9.17,9.17,9.15,9.15,380400.0,6.6787,6.6787,6.6641,6.6641,380400.0
2010-06-03 15:15:00,9.15,9.15,9.13,9.14,258200.0,6.6641,6.6641,6.6495,6.6568,258200.0
2010-06-03 15:20:00,9.14,9.15,9.13,9.15,236400.0,6.6568,6.6641,6.6495,6.6641,236400.0
2010-06-03 15:25:00,9.15,9.19,9.15,9.19,339400.0,6.6641,6.6932,6.6641,6.6932,339400.0
2010-06-03 15:30:00,9.18,9.19,9.18,9.18,324600.0,6.6859,6.6932,6.6859,6.6859,324600.0
2010-06-03 15:35:00,9.19,9.2,9.18,9.18,631600.0,6.6932,6.7005,6.6859,6.6859,631600.0
2010-06-03 15:40:00,9.18,9.21,9.18,9.21,683000.0,6.6859,6.7078,6.6859,6.7078,683000.0
2010-06-03 15:45:00,9.2,9.2,9.17,9.17,1793200.0,6.7005,6.7005,6.6787,6.6787,1793200.0
2010-06-03 15:50:00,9.17,9.19,9.17,9.18,1791800.0,6.6787,6.6932,6.6787,6.6859,1791800.0
2010-06-03 15:55:00,9.18,9.2,9.17,9.2,2368400.0,6.6859,6.7005,6.6787,6.7005,2368400.0
2010-06-04 09:30:00,9.04,9.04,8.97,9.04,786000.0,6.584,6.584,6.533,6.584,786000.0
2010-06-04 09:35:00,9.04,9.05,9.03,9.03,889600.0,6.584,6.5913,6.5767,6.5767,889600.0
2010-06-04 09:40:00,9.04,9.06,9.03,9.03,833600.0,6.584,6.5985,6.5767,6.5767,833600.0
2010-06-04 09:45:00,9.03,9.06,9.0,9.06,544000.0,6.5767,6.5985,6.5548,6.5985,544000.0
2010-06-04 09:50:00,9.06,9.1,9.05,9.08,870600.0,6.5985,6.6277,6.5913,6.6131,870600.0
2010-06-04 09:55:00,9.08,9.1,9.06,9.07,960600.0,6.6131,6.6277,6.5985,6.6058,960600.0
2010-06-04 10:00:00,9.07,9.07,9.0,9.01,1071600.0,6.6058,6.6058,6.5548,6.5621,1071600.0
2010-06-04 10:05:00,9.01,9.03,9.0,9.03,550200.0,6.5621,6.5767,6.5548,6.5767,550200.0
2010-06-04 10:10:00,9.03,9.06,9.01,9.06,564600.0,6.5767,6.5985,6.5621,6.5985,564600.0
2010-06-04 10:15:00,9.06,9.07,9.05,9.06,684800.0,6.5985,6.6058,6.5913,6.5985,684800.0
2010-06-04 10:20:00,9.06,9.07,9.05,9.06,544200.0,6.5985,6.6058,6.5913,6.5985,544200.0
2010-06-04 10:25:00,9.06,9.06,9.04,9.04,503000.0,6.5985,6.5985,6.584,6.584,503000.0
2010-06-04 10:30:00,9.04,9.05,9.03,9.04,408000.0,6.584,6.5913,6.5767,6.584,408000.0
2010-06-04 10:35:00,9.04,9.06,9.03,9.05,362800.0,6.584,6.5985,6.5767,6.5913,362800.0
2010-06-04 10:40:00,9.05,9.06,9.04,9.04,464400.0,6.5913,6.5985,6.584,6.584,464400.0
2010-06-04 10:45:00,9.04,9.05,9.03,9.04,435800.0,6.584,6.5913,6.5767,6.584,435800.0
2010-06-04 10:50:00,9.04,9.04,9.01,9.02,379000.0,6.584,6.584,6.5621,6.5694,379000.0
2010-06-04 10:55:00,9.02,9.03,9.01,9.02,416000.0,6.5694,6.5767,6.5621,6.5694,416000.0
2010-06-04 11:00:00,9.02,9.04,9.01,9.04,367800.0,6.5694,6.584,6.5621,6.584,367800.0
2010-06-04 11:05:00,9.04,9.06,9.04,9.05,936600.0,6.584,6.5985,6.584,6.5913,936600.0
2010-06-04 11:10:00,9.05,9.06,9.04,9.05,923600.0,6.5913,6.5985,6.584,6.5913,923600.0
2010-06-04 11:15:00,9.05,9.06,9.05,9.05,533000.0,6.5913,6.5985,6.5913,6.5913,533000.0
2010-06-04 11:20:00,9.05,9.06,9.04,9.04,735200.0,6.5913,6.5985,6.584,6.584,735200.0
2010-06-04 11:25:00,9.04,9.06,9.04,9.04,336200.0,6.584,6.5985,6.584,6.584,336200.0
2010-06-04 11:30:00,9.04,9.06,9.04,9.06,229000.0,6.584,6.5985,6.584,6.5985,229000.0
2010-06-04 11:35:00,9.05,9.08,9.04,9.06,563400.0,6.5913,6.6131,6.584,6.5985,563400.0
2010-06-04 11:40:00,9.06,9.07,9.05,9.06,372400.0,6.5985,6.6058,6.5913,6.5985,372400.0
2010-06-04 11:45:00,9.06,9.09,9.06,9.09,192400.0,6.5985,6.6204,6.5985,6.6204,192400.0
2010-06-04 11:50:00,9.09,9.09,9.07,9.07,239200.0,6.6204,6.6204,6.6058,6.6058,239200.0
2010-06-04 11:55:00,9.07,9.08,9.06,9.07,268600.0,6.6058,6.6131,6.5985,6.6058,268600.0
2010-06-04 12:00:00,9.07,9.07,9.04,9.06,849200.0,6.6058,6.6058,6.584,6.5985,849200.0
2010-06-04 12:05:00,9.06,9.06,9.04,9.06,771200.0,6.5985,6.5985,6.584,6.5985,771200.0
2010-06-04 12:10:00,9.06,9.07,9.05,9.07,175600.0,6.5985,6.6058,6.5913,6.6058,175600.0
2010-06-04 12:15:00,9.07,9.08,9.05,9.05,222000.0,6.6058,6.6131,6.5913,6.5913,222000.0
2010-06-04 12:20:00,9.05,9.06,9.05,9.06,87600.0,6.5913,6.5985,6.5913,6.5985,87600.0
2010-06-04 12:25:00,9.06,9.08,9.06,9.07,213800.0,6.5985,6.6131,6.5985,6.6058,213800.0
2010-06-04 12:30:00,9.06,9.06,9.03,9.03,406800.0,6.5985,6.5985,6.5767,6.5767,406800.0
2010-06-04 12:35:00,9.03,9.04,9.01,9.02,256400.0,6.5767,6.584,6.5621,6.5694,256400.0
2010-06-04 12:40:00,9.02,9.03,9.01,9.02,331600.0,6.5694,6.5767,6.5621,6.5694,331600.0
2010-06-04 12:45:00,9.02,9.04,9.02,9.04,119800.0,6.5694,6.584,6.5694,6.584,119800.0
2010-06-04 12:50:00,9.04,9.06,9.04,9.06,148000.0,6.584,6.5985,6.584,6.5985,148000.0
2010-06-04 12:55:00,9.06,9.06,9.05,9.06,186800.0,6.5985,6.5985,6.5913,6.5985,186800.0
2010-06-04 13:00:00,9.07,9.08,9.05,9.06,292800.0,6.6058,6.6131,6.5913,6.5985,292800.0
2010-06-04 13:05:00,9.07,9.07,9.05,9.06,67200.0,6.6058,6.6058,6.5913,6.5985,67200.0
2010-06-04 13:10:00,9.06,9.06,9.04,9.04,192800.0,6.5985,6.5985,6.584,6.584,192800.0
2010-06-04 13:15:00,9.04,9.04,9.02,9.02,388000.0,6.584,6.584,6.5694,6.5694,388000.0
2010-06-04 13:20:00,9.03,9.03,9.01,9.01,548200.0,6.5767,6.5767,6.5621,6.5621,548200.0
2010-06-04 13:25:00,9.01,9.02,9.01,9.01,306600.0,6.5621,6.5694,6.5621,6.5621,306600.0
2010-06-04 13:30:00,9.01,9.02,9.01,9.01,230400.0,6.5621,6.5694,6.5621,6.5621,230400.0
2010-06-04 13:35:00,9.01,9.03,9.01,9.01,339400.0,6.5621,6.5767,6.5621,6.5621,339400.0
2010-06-04 13:40:00,9.01,9.03,9.0,9.01,433600.0,6.5621,6.5767,6.5548,6.5621,433600.0
2010-06-04 13:45:00,9.01,9.01,9.0,9.01,396400.0,6.5621,6.5621,6.5548,6.5621,396400.0
2010-06-04 13:50:00,9.0,9.01,8.97,8.97,575200.0,6.5548,6.5621,6.533,6.533,575200.0
2010-06-04 13:55:00,8.97,8.97,8.96,8.97,493200.0,6.533,6.533,6.5257,6.533,493200.0
2010-06-04 14:00:00,8.97,8.99,8.97,8.99,465400.0,6.533,6.5476,6.533,6.5476,465400.0
2010-06-04 14:05:00,8.99,8.99,8.95,8.95,608200.0,6.5476,6.5476,6.5184,6.5184,608200.0
2010-06-04 14:10:00,8.96,8.97,8.95,8.97,289400.0,6.5257,6.533,6.5184,6.533,289400.0
2010-06-04 14:15:00,8.97,8.97,8.96,8.96,264600.0,6.533,6.533,6.5257,6.5257,264600.0
2010-06-04 14:20:00,8.97,8.99,8.96,8.98,278600.0,6.533,6.5476,6.5257,6.5403,278600.0
2010-06-04 14:25:00,8.98,8.98,8.95,8.96,548600.0,6.5403,6.5403,6.5184,6.5257,548600.0
2010-06-04 14:30:00,8.96,8.98,8.95,8.97,314600.0,6.5257,6.5403,6.5184,6.533,314600.0
2010-06-04 14:35:00,8.98,8.98,8.95,8.96,403800.0,6.5403,6.5403,6.5184,6.5257,403800.0
2010-06-04 14:40:00,8.96,8.97,8.96,8.96,568800.0,6.5257,6.533,6.5257,6.5257,568800.0
2010-06-04 14:45:00,8.96,8.97,8.92,8.94,563600.0,6.5257,6.533,6.4966,6.5111,563600.0
2010-06-04 14:50:00,8.94,8.95,8.91,8.92,1090200.0,6.5111,6.5184,6.4893,6.4966,1090200.0
2010-06-04 14:55:00,8.92,8.94,8.92,8.93,487800.0,6.4966,6.5111,6.4966,6.5039,487800.0
2010-06-04 15:00:00,8.93,8.97,8.93,8.97,241200.0,6.5039,6.533,6.5039,6.533,241200.0
2010-06-04 15:05:00,8.96,8.97,8.94,8.96,751400.0,6.5257,6.533,6.5111,6.5257,751400.0
2010-06-04 15:10:00,8.96,8.97,8.96,8.97,614600.0,6.5257,6.533,6.5257,6.533,614600.0
2010-06-04 15:15:00,8.97,8.97,8.94,8.97,678800.0,6.533,6.533,6.5111,6.533,678800.0
2010-06-04 15:20:00,8.97,8.97,8.94,8.95,686400.0,6.533,6.533,6.5111,6.5184,686400.0
2010-06-04 15:25:00,8.94,8.95,8.92,8.93,613600.0,6.5111,6.5184,6.4966,6.5039,613600.0
2010-06-04 15:30:00,8.92,8.94,8.92,8.92,842200.0,6.4966,6.5111,6.4966,6.4966,842200.0
2010-06-04 15:35:00,8.93,8.95,8.92,8.92,800800.0,6.5039,6.5184,6.4966,6.4966,800800.0
2010-06-04 15:40:00,8.92,8.92,8.87,8.88,1660200.0,6.4966,6.4966,6.4602,6.4674,1660200.0
2010-06-04 15:45:00,8.88,8.93,8.88,8.9,2121200.0,6.4674,6.5039,6.4674,6.482,2121200.0
2010-06-04 15:50:00,8.9,8.92,8.87,8.88,2902000.0,6.482,6.4966,6.4602,6.4674,2902000.0
2010-06-04 15:55:00,8.88,8.9,8.87,8.9,3076000.0,6.4674,6.482,6.4602,6.482,3076000.0
2010-06-07 09:30:00,8.9,8.91,8.86,8.87,751400.0,6.482,6.4893,6.4529,6.4602,751400.0
2010-06-07 09:35:00,8.86,8.87,8.79,8.8,1241000.0,6.4529,6.4602,6.4019,6.4092,1241000.0
2010-06-07 09:40:00,8.8,8.82,8.79,8.8,623800.0,6.4092,6.4237,6.4019,6.4092,623800.0
2010-06-07 09:45:00,8.8,8.87,8.79,8.86,730200.0,6.4092,6.4602,6.4019,6.4529,730200.0
2010-06-07 09:50:00,8.86,8.88,8.85,8.88,716600.0,6.4529,6.4674,6.4456,6.4674,716600.0
2010-06-07 09:55:00,8.88,8.9,8.87,8.87,566400.0,6.4674,6.482,6.4602,6.4602,566400.0
2010-06-07 10:00:00,8.87,8.88,8.86,8.87,465400.0,6.4602,6.4674,6.4529,6.4602,465400.0
2010-06-07 10:05:00,8.87,8.88,8.85,8.86,830600.0,6.4602,6.4674,6.4456,6.4529,830600.0
2010-06-07 10:10:00,8.86,8.87,8.85,8.86,885800.0,6.4529,6.4602,6.4456,6.4529,885800.0
2010-06-07 10:15:00,8.87,8.88,8.85,8.85,422400.0,6.4602,6.4674,6.4456,6.4456,422400.0
2010-06-07 10:20:00,8.86,8.87,8.84,8.85,481800.0,6.4529,6.4602,6.4383,6.4456,481800.0
2010-06-07 10:25:00,8.85,8.86,8.83,8.83,597600.0,6.4456,6.4529,6.431,6.431,597600.0
2010-06-07 10:30:00,8.82,8.84,8.81,8.84,472400.0,6.4237,6.4383,6.4165,6.4383,472400.0
2010-06-07 10:35:00,8.84,8.86,8.81,8.81,361200.0,6.4383,6.4529,6.4165,6.4165,361200.0
2010-06-07 10:40:00,8.81,8.83,8.81,8.81,471200.0,6.4165,6.431,6.4165,6.4165,471200.0
2010-06-07 10:45:00,8.81,8.81,8.79,8.8,278600.0,6.4165,6.4165,6.4019,6.4092,278600.0
2010-06-07 10:50:00,8.8,8.81,8.76,8.77,514600.0,6.4092,6.4165,6.38,6.3873,514600.0
2010-06-07 10:55:00,8.77,8.77,8.74,8.77,688200.0,6.3873,6.3873,6.3655,6.3873,688200.0
2010-06-07 11:00:00,8.76,8.79,8.76,8.79,406000.0,6.38,6.4019,6.38,6.4019,406000.0
2010-06-07 11:05:00,8.79,8.8,8.78,8.8,439800.0,6.4019,6.4092,6.3946,6.4092,439800.0
2010-06-07 11:10:00,8.8,8.8,8.76,8.76,311000.0,6.4092,6.4092,6.38,6.38,311000.0
2010-06-07 11:15:00,8.76,8.78,8.74,8.78,965200.0,6.38,6.3946,6.3655,6.3946,965200.0
2010-06-07 11:20:00,8.78,8.78,8.75,8.76,403800.0,6.3946,6.3946,6.3728,6.38,403800.0
2010-06-07 11:25:00,8.76,8.78,8.76,8.76,398000.0,6.38,6.3946,6.38,6.38,398000.0
2010-06-07 11:30:00,8.76,8.78,8.76,8.78,136600.0,6.38,6.3946,6.38,6.3946,136600.0
2010-06-07 11:35:00,8.78,8.79,8.77,8.78,231200.0,6.3946,6.4019,6.3873,6.3946,231200.0
2010-06-07 11:40:00,8.77,8.78,8.77,8.78,200200.0,6.3873,6.3946,6.3873,6.3946,200200.0
2010-06-07 11:45:00,8.78,8.78,8.76,8.77,400800.0,6.3946,6.3946,6.38,6.3873,400800.0
2010-06-07 11:50:00,8.77,8.79,8.77,8.78,209000.0,6.3873,6.4019,6.3873,6.3946,209000.0
2010-06-07 11:55:00,8.78,8.79,8.78,8.79,109800.0,6.3946,6.4019,6.3946,6.4019,109800.0
2010-06-07 12:00:00,8.79,8.81,8.78,8.81,229400.0,6.4019,6.4165,6.3946,6.4165,229400.0
2010-06-07 12:05:00,8.81,8.81,8.81,8.81,105400.0,6.4165,6.4165,6.4165,6.4165,105400.0
2010-06-07 12:10:00,8.81,8.81,8.8,8.81,68400.0,6.4165,6.4165,6.4092,6.4165,68400.0
2010-06-07 12:15:00,8.81,8.81,8.81,8.81,72200.0,6.4165,6.4165,6.4165,6.4165,72200.0
2010-06-07 12:20:00,8.81,8.81,8.8,8.81,369800.0,6.4165,6.4165,6.4092,6.4165,369800.0
2010-06-07 12:25:00,8.81,8.81,8.8,8.8,165000.0,6.4165,6.4165,6.4092,6.4092,165000.0
2010-06-07 12:30:00,8.8,8.8,8.8,8.8,47000.0,6.4092,6.4092,6.4092,6.4092,47000.0
2010-06-07 12:35:00,8.8,8.8,8.8,8.8,63600.0,6.4092,6.4092,6.4092,6.4092,63600.0
2010-06-07 12:40:00,8.8,8.81,8.79,8.8,227000.0,6.4092,6.4165,6.4019,6.4092,227000.0
2010-06-07 12:45:00,8.79,8.81,8.79,8.8,306200.0,6.4019,6.4165,6.4019,6.4092,306200.0
2010-06-07 12:50:00,8.8,8.81,8.8,8.81,232000.0,6.4092,6.4165,6.4092,6.4165,232000.0
2010-06-07 12:55:00,8.8,8.81,8.79,8.8,269000.0,6.4092,6.4165,6.4019,6.4092,269000.0
2010-06-07 13:00:00,8.8,8.8,8.78,8.79,212200.0,6.4092,6.4092,6.3946,6.4019,212200.0
2010-06-07 13:05:00,8.79,8.8,8.78,8.79,441000.0,6.4019,6.4092,6.3946,6.4019,441000.0
2010-06-07 13:10:00,8.79,8.8,8.79,8.8,67800.0,6.4019,6.4092,6.4019,6.4092,67800.0
2010-06-07 13:15:00,8.79,8.82,8.79,8.82,294600.0,6.4019,6.4237,6.4019,6.4237,294600.0
2010-06-07 13:20:00,8.82,8.83,8.81,8.82,128400.0,6.4237,6.431,6.4165,6.4237,128400.0
2010-06-07 13:25:00,8.82,8.84,8.82,8.84,199200.0,6.4237,6.4383,6.4237,6.4383,199200.0
2010-06-07 13:30:00,8.84,8.84,8.82,8.83,451800.0,6.4383,6.4383,6.4237,6.431,451800.0
2010-06-07 13:35:00,8.82,8.84,8.81,8.81,239600.0,6.4237,6.4383,6.4165,6.4165,239600.0
2010-06-07 13:40:00,8.81,8.81,8.8,8.8,418800.0,6.4165,6.4165,6.4092,6.4092,418800.0
2010-06-07 13:45:00,8.8,8.8,8.77,8.79,249600.0,6.4092,6.4092,6.3873,6.4019,249600.0
2010-06-07 13:50:00,8.79,8.79,8.76,8.77,182000.0,6.4019,6.4019,6.38,6.3873,182000.0
2010-06-07 13:55:00,8.77,8.77,8.75,8.76,265600.0,6.3873,6.3873,6.3728,6.38,265600.0
2010-06-07 14:00:00,8.76,8.78,8.76,8.78,248800.0,6.38,6.3946,6.38,6.3946,248800.0
2010-06-07 14:05:00,8.77,8.78,8.76,8.78,260000.0,6.3873,6.3946,6.38,6.3946,260000.0
2010-06-07 14:10:00,8.78,8.79,8.77,8.77,196400.0,6.3946,6.4019,6.3873,6.3873,196400.0
2010-06-07 14:15:00,8.78,8.78,8.76,8.76,202400.0,6.3946,6.3946,6.38,6.38,202400.0
2010-06-07 14:20:00,8.77,8.77,8.75,8.75,359800.0,6.3873,6.3873,6.3728,6.3728,359800.0
2010-06-07 14:25:00,8.76,8.78,8.75,8.77,209800.0,6.38,6.3946,6.3728,6.3873,209800.0
2010-06-07 14:30:00,8.77,8.78,8.75,8.75,382000.0,6.3873,6.3946,6.3728,6.3728,382000.0
2010-06-07 14:35:00,8.75,8.76,8.75,8.76,369000.0,6.3728,6.38,6.3728,6.38,369000.0
2010-06-07 14:40:00,8.76,8.76,8.74,8.74,617800.0,6.38,6.38,6.3655,6.3655,617800.0
2010-06-07 14:45:00,8.74,8.75,8.74,8.75,1021800.0,6.3655,6.3728,6.3655,6.3728,1021800.0
2010-06-07 14:50:00,8.75,8.75,8.73,8.74,456200.0,6.3728,6.3728,6.3582,6.3655,456200.0
2010-06-07 14:55:00,8.74,8.74,8.73,8.74,221400.0,6.3655,6.3655,6.3582,6.3655,221400.0
2010-06-07 15:00:00,8.74,8.76,8.74,8.76,956400.0,6.3655,6.38,6.3655,6.38,956400.0
2010-06-07 15:05:00,8.76,8.77,8.75,8.76,334800.0,6.38,6.3873,6.3728,6.38,334800.0
2010-06-07 15:10:00,8.76,8.77,8.74,8.75,464800.0,6.38,6.3873,6.3655,6.3728,464800.0
2010-06-07 15:15:00,8.75,8.76,8.72,8.72,739200.0,6.3728,6.38,6.3509,6.3509,739200.0
2010-06-07 15:20:00,8.72,8.72,8.7,8.71,1404200.0,6.3509,6.3509,6.3363,6.3436,1404200.0
2010-06-07 15:25:00,8.71,8.72,8.7,8.7,747200.0,6.3436,6.3509,6.3363,6.3363,747200.0
2010-06-07 15:30:00,8.7,8.71,8.69,8.71,791000.0,6.3363,6.3436,6.3291,6.3436,791000.0
2010-06-07 15:35:00,8.71,8.72,8.7,8.71,914000.0,6.3436,6.3509,6.3363,6.3436,914000.0
2010-06-07 15:40:00,8.71,8.71,8.69,8.69,1078600.0,6.3436,6.3436,6.3291,6.3291,1078600.0
2010-06-07 15:45:00,8.7,8.71,8.68,8.68,958800.0,6.3363,6.3436,6.3218,6.3218,958800.0
2010-06-07 15:50:00,8.68,8.7,8.68,8.68,1361600.0,6.3218,6.3363,6.3218,6.3218,1361600.0
2010-06-07 15:55:00,8.68,8.69,8.67,8.69,2981000.0,6.3218,6.3291,6.3145,6.3291,2981000.0
2010-06-08 09:30:00,8.69,8.72,8.64,8.72,643800.0,6.3291,6.3509,6.2926,6.3509,643800.0
2010-06-08 09:35:00,8.71,8.78,8.71,8.75,1267800.0,6.3436,6.3946,6.3436,6.3728,1267800.0
2010-06-08 09:40:00,8.75,8.78,8.73,8.76,1187600.0,6.3728,6.3946,6.3582,6.38,1187600.0
2010-06-08 09:45:00,8.76,8.78,8.74,8.76,989200.0,6.38,6.3946,6.3655,6.38,989200.0
2010-06-08 09:50:00,8.76,8.76,8.72,8.74,843600.0,6.38,6.38,6.3509,6.3655,843600.0
2010-06-08 09:55:00,8.74,8.76,8.69,8.7,1091000.0,6.3655,6.38,6.3291,6.3363,1091000.0
2010-06-08 10:00:00,8.7,8.71,8.69,8.71,1609200.0,6.3363,6.3436,6.3291,6.3436,1609200.0
2010-06-08 10:05:00,8.7,8.72,8.69,8.71,812600.0,6.3363,6.3509,6.3291,6.3436,812600.0
2010-06-08 10:10:00,8.7,8.71,8.67,8.67,515400.0,6.3363,6.3436,6.3145,6.3145,515400.0
2010-06-08 10:15:00,8.67,8.67,8.63,8.64,506400.0,6.3145,6.3145,6.2854,6.2926,506400.0
2010-06-08 10:20:00,8.64,8.65,8.63,8.64,346800.0,6.2926,6.2999,6.2854,6.2926,346800.0
2010-06-08 10:25:00,8.63,8.65,8.63,8.63,518400.0,6.2854,6.2999,6.2854,6.2854,518400.0
2010-06-08 10:30:00,8.64,8.64,8.62,8.63,679200.0,6.2926,6.2926,6.2781,6.2854,679200.0
2010-06-08 10:35:00,8.63,8.63,8.62,8.62,476600.0,6.2854,6.2854,6.2781,6.2781,476600.0
2010-06-08 10:40:00,8.62,8.62,8.59,8.6,404600.0,6.2781,6.2781,6.2562,6.2635,404600.0
2010-06-08 10:45:00,8.6,8.6,8.58,8.6,452200.0,6.2635,6.2635,6.2489,6.2635,452200.0
2010-06-08 10:50:00,8.6,8.62,8.59,8.61,620000.0,6.2635,6.2781,6.2562,6.2708,620000.0
2010-06-08 10:55:00,8.61,8.65,8.61,8.64,285200.0,6.2708,6.2999,6.2708,6.2926,285200.0
2010-06-08 11:00:00,8.64,8.65,8.63,8.63,231200.0,6.2926,6.2999,6.2854,6.2854,231200.0
2010-06-08 11:05:00,8.63,8.65,8.59,8.61,371800.0,6.2854,6.2999,6.2562,6.2708,371800.0
2010-06-08 11:10:00,8.61,8.63,8.58,8.6,534600.0,6.2708,6.2854,6.2489,6.2635,534600.0
2010-06-08 11:15:00,8.6,8.64,8.6,8.63,303800.0,6.2635,6.2926,6.2635,6.2854,303800.0
2010-06-08 11:20:00,8.63,8.69,8.63,8.68,807400.0,6.2854,6.3291,6.2854,6.3218,807400.0
2010-06-08 11:25:00,8.68,8.7,8.66,8.67,776200.0,6.3218,6.3363,6.3072,6.3145,776200.0
2010-06-08 11:30:00,8.67,8.69,8.66,8.67,792400.0,6.3145,6.3291,6.3072,6.3145,792400.0
2010-06-08 11:35:00,8.66,8.67,8.65,8.65,600600.0,6.3072,6.3145,6.2999,6.2999,600600.0
2010-06-08 11:40:00,8.65,8.65,8.63,8.63,356600.0,6.2999,6.2999,6.2854,6.2854,356600.0
2010-06-08 11:45:00,8.63,8.68,8.63,8.68,385600.0,6.2854,6.3218,6.2854,6.3218,385600.0
2010-06-08 11:50:00,8.68,8.71,8.68,8.7,539000.0,6.3218,6.3436,6.3218,6.3363,539000.0
2010-06-08 11:55:00,8.69,8.7,8.67,8.68,453400.0,6.3291,6.3363,6.3145,6.3218,453400.0
2010-06-08 12:00:00,8.67,8.68,8.65,8.65,456200.0,6.3145,6.3218,6.2999,6.2999,456200.0
2010-06-08 12:05:00,8.65,8.67,8.64,8.64,168200.0,6.2999,6.3145,6.2926,6.2926,168200.0
2010-06-08 12:10:00,8.64,8.65,8.63,8.64,326400.0,6.2926,6.2999,6.2854,6.2926,326400.0
2010-06-08 12:15:00,8.64,8.64,8.63,8.64,398600.0,6.2926,6.2926,6.2854,6.2926,398600.0
2010-06-08 12:20:00,8.64,8.65,8.63,8.63,187200.0,6.2926,6.2999,6.2854,6.2854,187200.0
2010-06-08 12:25:00,8.63,8.63,8.62,8.62,153800.0,6.2854,6.2854,6.2781,6.2781,153800.0
2010-06-08 12:30:00,8.62,8.63,8.62,8.63,179600.0,6.2781,6.2854,6.2781,6.2854,179600.0
2010-06-08 12:35:00,8.63,8.63,8.62,8.63,289200.0,6.2854,6.2854,6.2781,6.2854,289200.0
2010-06-08 12:40:00,8.63,8.65,8.63,8.65,187600.0,6.2854,6.2999,6.2854,6.2999,187600.0
2010-06-08 12:45:00,8.65,8.65,8.63,8.64,201600.0,6.2999,6.2999,6.2854,6.2926,201600.0
2010-06-08 12:50:00,8.64,8.66,8.63,8.65,274600.0,6.2926,6.3072,6.2854,6.2999,274600.0
2010-06-08 12:55:00,8.65,8.67,8.64,8.67,488600.0,6.2999,6.3145,6.2926,6.3145,488600.0
2010-06-08 13:00:00,8.66,8.67,8.66,8.67,352400.0,6.3072,6.3145,6.3072,6.3145,352400.0
2010-06-08 13:05:00,8.67,8.68,8.66,8.67,562200.0,6.3145,6.3218,6.3072,6.3145,562200.0
2010-06-08 13:10:00,8.67,8.67,8.66,8.66,215800.0,6.3145,6.3145,6.3072,6.3072,215800.0
2010-06-08 13:15:00,8.66,8.67,8.65,8.67,240000.0,6.3072,6.3145,6.2999,6.3145,240000.0
2010-06-08 13:20:00,8.67,8.67,8.65,8.65,279400.0,6.3145,6.3145,6.2999,6.2999,279400.0
2010-06-08 13:25:00,8.65,8.66,8.65,8.65,571600.0,6.2999,6.3072,6.2999,6.2999,571600.0
2010-06-08 13:30:00,8.65,8.67,8.62,8.62,1116400.0,6.2999,6.3145,6.2781,6.2781,1116400.0
2010-06-08 13:35:00,8.62,8.62,8.6,8.61,346800.0,6.2781,6.2781,6.2635,6.2708,346800.0
2010-06-08 13:40:00,8.61,8.61,8.59,8.6,341800.0,6.2708,6.2708,6.2562,6.2635,341800.0
2010-06-08 13:45:00,8.6,8.6,8.58,8.58,255600.0,6.2635,6.2635,6.2489,6.2489,255600.0
2010-06-08 13:50:00,8.58,8.59,8.56,8.56,359800.0,6.2489,6.2562,6.2344,6.2344,359800.0
2010-06-08 13:55:00,8.56,8.6,8.56,8.6,131600.0,6.2344,6.2635,6.2344,6.2635,131600.0
2010-06-08 14:00:00,8.6,8.62,8.6,8.61,275400.0,6.2635,6.2781,6.2635,6.2708,275400.0
2010-06-08 14:05:00,8.62,8.62,8.6,8.6,179800.0,6.2781,6.2781,6.2635,6.2635,179800.0
2010-06-08 14:10:00,8.61,8.61,8.59,8.6,262000.0,6.2708,6.2708,6.2562,6.2635,262000.0
2010-06-08 14:15:00,8.6,8.62,8.59,8.62,409000.0,6.2635,6.2781,6.2562,6.2781,409000.0
2010-06-08 14:20:00,8.63,8.68,8.62,8.67,517000.0,6.2854,6.3218,6.2781,6.3145,517000.0
2010-06-08 14:25:00,8.67,8.68,8.65,8.65,269000.0,6.3145,6.3218,6.2999,6.2999,269000.0
2010-06-08 14:30:00,8.65,8.69,8.65,8.67,333800.0,6.2999,6.3291,6.2999,6.3145,333800.0
2010-06-08 14:35:00,8.67,8.69,8.66,8.66,464400.0,6.3145,6.3291,6.3072,6.3072,464400.0
2010-06-08 14:40:00,8.65,8.68,8.65,8.67,468800.0,6.2999,6.3218,6.2999,6.3145,468800.0
2010-06-08 14:45:00,8.67,8.68,8.65,8.65,286600.0,6.3145,6.3218,6.2999,6.2999,286600.0
2010-06-08 14:50:00,8.65,8.66,8.64,8.65,340600.0,6.2999,6.3072,6.2926,6.2999,340600.0
2010-06-08 14:55:00,8.64,8.65,8.63,8.63,386000.0,6.2926,6.2999,6.2854,6.2854,386000.0
2010-06-08 15:00:00,8.63,8.65,8.63,8.65,279000.0,6.2854,6.2999,6.2854,6.2999,279000.0
2010-06-08 15:05:00,8.65,8.65,8.63,8.65,514800.0,6.2999,6.2999,6.2854,6.2999,514800.0
2010-06-08 15:10:00,8.65,8.65,8.63,8.63,261400.0,6.2999,6.2999,6.2854,6.2854,261400.0
2010-06-08 15:15:00,8.63,8.63,8.61,8.62,494200.0,6.2854,6.2854,6.2708,6.2781,494200.0
2010-06-08 15:20:00,8.62,8.65,8.62,8.63,354400.0,6.2781,6.2999,6.2781,6.2854,354400.0
2010-06-08 15:25:00,8.64,8.68,8.64,8.68,415400.0,6.2926,6.3218,6.2926,6.3218,415400.0
2010-06-08 15:30:00,8.68,8.7,8.66,8.67,568800.0,6.3218,6.3363,6.3072,6.3145,568800.0
2010-06-08 15:35:00,8.67,8.71,8.67,8.7,586800.0,6.3145,6.3436,6.3145,6.3363,586800.0
2010-06-08 15:40:00,8.7,8.72,8.69,8.71,597400.0,6.3363,6.3509,6.3291,6.3436,597400.0
2010-06-08 15:45:00,8.71,8.72,8.69,8.7,536000.0,6.3436,6.3509,6.3291,6.3363,536000.0
2010-06-08 15:50:00,8.71,8.73,8.7,8.7,1151800.0,6.3436,6.3582,6.3363,6.3363,1151800.0
2010-06-08 15:55:00,8.71,8.72,8.69,8.72,1521600.0,6.3436,6.3509,6.3291,6.3509,1521600.0
2010-06-09 09:30:00,8.76,8.81,8.71,8.79,684000.0,6.38,6.4165,6.3436,6.4019,684000.0
2010-06-09 09:35:00,8.79,8.8,8.77,8.79,402600.0,6.4019,6.4092,6.3873,6.4019,402600.0
2010-06-09 09:40:00,8.79,8.83,8.79,8.83,518800.0,6.4019,6.431,6.4019,6.431,518800.0
2010-06-09 09:45:00,8.82,8.83,8.78,8.79,514200.0,6.4237,6.431,6.3946,6.4019,514200.0
2010-06-09 09:50:00,8.79,8.8,8.78,8.78,271600.0,6.4019,6.4092,6.3946,6.3946,271600.0
2010-06-09 09:55:00,8.79,8.83,8.78,8.81,332400.0,6.4019,6.431,6.3946,6.4165,332400.0
2010-06-09 10:00:00,8.81,8.83,8.78,8.79,396600.0,6.4165,6.431,6.3946,6.4019,396600.0
2010-06-09 10:05:00,8.79,8.81,8.75,8.76,407800.0,6.4019,6.4165,6.3728,6.38,407800.0
2010-06-09 10:10:00,8.76,8.78,8.75,8.76,247400.0,6.38,6.3946,6.3728,6.38,247400.0
2010-06-09 10:15:00,8.76,8.78,8.76,8.77,377600.0,6.38,6.3946,6.38,6.3873,377600.0
2010-06-09 10:20:00,8.77,8.83,8.76,8.78,424200.0,6.3873,6.431,6.38,6.3946,424200.0
2010-06-09 10:25:00,8.78,8.79,8.75,8.75,349200.0,6.3946,6.4019,6.3728,6.3728,349200.0
2010-06-09 10:30:00,8.74,8.79,8.74,8.78,1075600.0,6.3655,6.4019,6.3655,6.3946,1075600.0
2010-06-09 10:35:00,8.78,8.79,8.78,8.78,330400.0,6.3946,6.4019,6.3946,6.3946,330400.0
2010-06-09 10:40:00,8.78,8.82,8.78,8.81,414200.0,6.3946,6.4237,6.3946,6.4165,414200.0
2010-06-09 10:45:00,8.81,8.86,8.81,8.86,563600.0,6.4165,6.4529,6.4165,6.4529,563600.0
2010-06-09 10:50:00,8.86,8.88,8.86,8.87,451400.0,6.4529,6.4674,6.4529,6.4602,451400.0
2010-06-09 10:55:00,8.86,8.93,8.85,8.92,1055200.0,6.4529,6.5039,6.4456,6.4966,1055200.0
2010-06-09 11:00:00,8.93,8.93,8.8,8.92,1011800.0,6.5039,6.5039,6.4092,6.4966,1011800.0
2010-06-09 11:05:00,8.92,8.94,8.92,8.93,668400.0,6.4966,6.5111,6.4966,6.5039,668400.0
2010-06-09 11:10:00,8.94,8.97,8.94,8.95,1113800.0,6.5111,6.533,6.5111,6.5184,1113800.0
2010-06-09 11:15:00,8.96,8.96,8.9,8.92,857800.0,6.5257,6.5257,6.482,6.4966,857800.0
2010-06-09 11:20:00,8.91,8.93,8.9,8.92,716400.0,6.4893,6.5039,6.482,6.4966,716400.0
2010-06-09 11:25:00,8.92,8.97,8.91,8.96,600600.0,6.4966,6.533,6.4893,6.5257,600600.0
2010-06-09 11:30:00,8.96,8.97,8.95,8.96,291200.0,6.5257,6.533,6.5184,6.5257,291200.0
2010-06-09 11:35:00,8.96,8.96,8.95,8.95,169000.0,6.5257,6.5257,6.5184,6.5184,169000.0
2010-06-09 11:40:00,8.95,8.97,8.95,8.97,330800.0,6.5184,6.533,6.5184,6.533,330800.0
2010-06-09 11:45:00,8.97,8.98,8.96,8.96,538000.0,6.533,6.5403,6.5257,6.5257,538000.0
2010-06-09 11:50:00,8.96,8.96,8.93,8.94,409800.0,6.5257,6.5257,6.5039,6.5111,409800.0
2010-06-09 11:55:00,8.94,8.95,8.92,8.93,201200.0,6.5111,6.5184,6.4966,6.5039,201200.0
2010-06-09 12:00:00,8.93,8.93,8.92,8.92,132000.0,6.5039,6.5039,6.4966,6.4966,132000.0
2010-06-09 12:05:00,8.92,8.92,8.91,8.92,96400.0,6.4966,6.4966,6.4893,6.4966,96400.0
2010-06-09 12:10:00,8.92,8.94,8.92,8.93,195800.0,6.4966,6.5111,6.4966,6.5039,195800.0
2010-06-09 12:15:00,8.93,8.94,8.93,8.93,56200.0,6.5039,6.5111,6.5039,6.5039,56200.0
2010-06-09 12:20:00,8.94,8.95,8.94,8.95,169000.0,6.5111,6.5184,6.5111,6.5184,169000.0
2010-06-09 12:25:00,8.94,8.97,8.94,8.96,290800.0,6.5111,6.533,6.5111,6.5257,290800.0
2010-06-09 12:30:00,8.95,8.96,8.92,8.92,179000.0,6.5184,6.5257,6.4966,6.4966,179000.0
2010-06-09 12:35:00,8.92,8.94,8.92,8.94,518200.0,6.4966,6.5111,6.4966,6.5111,518200.0
2010-06-09 12:40:00,8.94,8.95,8.94,8.95,261200.0,6.5111,6.5184,6.5111,6.5184,261200.0
2010-06-09 12:45:00,8.95,8.96,8.95,8.96,235000.0,6.5184,6.5257,6.5184,6.5257,235000.0
2010-06-09 12:50:00,8.96,8.97,8.95,8.97,323200.0,6.5257,6.533,6.5184,6.533,323200.0
2010-06-09 12:55:00,8.97,8.97,8.95,8.95,228600.0,6.533,6.533,6.5184,6.5184,228600.0
2010-06-09 13:00:00,8.95,8.95,8.9,8.91,571400.0,6.5184,6.5184,6.482,6.4893,571400.0
2010-06-09 13:05:00,8.92,8.93,8.91,8.92,285000.0,6.4966,6.5039,6.4893,6.4966,285000.0
2010-06-09 13:10:00,8.92,8.93,8.92,8.93,166600.0,6.4966,6.5039,6.4966,6.5039,166600.0
2010-06-09 13:15:00,8.93,8.95,8.93,8.94,488600.0,6.5039,6.5184,6.5039,6.5111,488600.0
2010-06-09 13:20:00,8.94,8.94,8.92,8.92,589200.0,6.5111,6.5111,6.4966,6.4966,589200.0
2010-06-09 13:25:00,8.92,8.93,8.9,8.9,516200.0,6.4966,6.5039,6.482,6.482,516200.0
2010-06-09 13:30:00,8.9,8.92,8.88,8.88,313800.0,6.482,6.4966,6.4674,6.4674,313800.0
2010-06-09 13:35:00,8.88,8.9,8.88,8.89,633400.0,6.4674,6.482,6.4674,6.4747,633400.0
2010-06-09 13:40:00,8.88,8.9,8.88,8.9,250600.0,6.4674,6.482,6.4674,6.482,250600.0
2010-06-09 13:45:00,8.9,8.91,8.88,8.88,290400.0,6.482,6.4893,6.4674,6.4674,290400.0
2010-06-09 13:50:00,8.88,8.89,8.88,8.89,166800.0,6.4674,6.4747,6.4674,6.4747,166800.0
2010-06-09 13:55:00,8.88,8.89,8.86,8.88,249600.0,6.4674,6.4747,6.4529,6.4674,249600.0
2010-06-09 14:00:00,8.88,8.9,8.86,8.87,401200.0,6.4674,6.482,6.4529,6.4602,401200.0
2010-06-09 14:05:00,8.86,8.87,8.84,8.84,270400.0,6.4529,6.4602,6.4383,6.4383,270400.0
2010-06-09 14:10:00,8.84,8.86,8.84,8.86,294200.0,6.4383,6.4529,6.4383,6.4529,294200.0
2010-06-09 14:15:00,8.86,8.87,8.84,8.86,362600.0,6.4529,6.4602,6.4383,6.4529,362600.0
2010-06-09 14:20:00,8.85,8.86,8.83,8.84,308800.0,6.4456,6.4529,6.431,6.4383,308800.0
2010-06-09 14:25:00,8.84,8.86,8.83,8.86,173000.0,6.4383,6.4529,6.431,6.4529,173000.0
2010-06-09 14:30:00,8.86,8.87,8.85,8.85,199400.0,6.4529,6.4602,6.4456,6.4456,199400.0
2010-06-09 14:35:00,8.85,8.86,8.84,8.86,294600.0,6.4456,6.4529,6.4383,6.4529,294600.0
2010-06-09 14:40:00,8.85,8.85,8.83,8.84,201200.0,6.4456,6.4456,6.431,6.4383,201200.0
2010-06-09 14:45:00,8.84,8.85,8.8,8.81,481200.0,6.4383,6.4456,6.4092,6.4165,481200.0
2010-06-09 14:50:00,8.81,8.82,8.8,8.8,276000.0,6.4165,6.4237,6.4092,6.4092,276000.0
2010-06-09 14:55:00,8.8,8.81,8.77,8.78,374200.0,6.4092,6.4165,6.3873,6.3946,374200.0
2010-06-09 15:00:00,8.77,8.8,8.76,8.79,478600.0,6.3873,6.4092,6.38,6.4019,478600.0
2010-06-09 15:05:00,8.79,8.8,8.77,8.79,346800.0,6.4019,6.4092,6.3873,6.4019,346800.0
2010-06-09 15:10:00,8.8,8.8,8.74,8.76,489200.0,6.4092,6.4092,6.3655,6.38,489200.0
2010-06-09 15:15:00,8.76,8.77,8.71,8.72,914400.0,6.38,6.3873,6.3436,6.3509,914400.0
2010-06-09 15:20:00,8.72,8.74,8.71,8.74,610800.0,6.3509,6.3655,6.3436,6.3655,610800.0
2010-06-09 15:25:00,8.74,8.76,8.74,8.76,476200.0,6.3655,6.38,6.3655,6.38,476200.0
2010-06-09 15:30:00,8.76,8.77,8.74,8.74,888200.0,6.38,6.3873,6.3655,6.3655,888200.0
2010-06-09 15:35:00,8.74,8.75,8.71,8.72,726800.0,6.3655,6.3728,6.3436,6.3509,726800.0
2010-06-09 15:40:00,8.72,8.74,8.72,8.72,726600.0,6.3509,6.3655,6.3509,6.3509,726600.0
2010-06-09 15:45:00,8.73,8.74,8.71,8.72,729200.0,6.3582,6.3655,6.3436,6.3509,729200.0
2010-06-09 15:50:00,8.71,8.71,8.7,8.71,983200.0,6.3436,6.3436,6.3363,6.3436,983200.0
2010-06-09 15:55:00,8.71,8.72,8.7,8.71,2108600.0,6.3436,6.3509,6.3363,6.3436,2108600.0
2010-06-10 09:30:00,8.86,8.97,8.79,8.96,992800.0,6.4529,6.533,6.4019,6.5257,992800.0
2010-06-10 09:35:00,8.96,8.97,8.89,8.92,751200.0,6.5257,6.533,6.4747,6.4966,751200.0
2010-06-10 09:40:00,8.92,8.93,8.88,8.9,384000.0,6.4966,6.5039,6.4674,6.482,384000.0
2010-06-10 09:45:00,8.89,8.94,8.88,8.93,395000.0,6.4747,6.5111,6.4674,6.5039,395000.0
2010-06-10 09:50:00,8.93,9.0,8.93,8.99,617800.0,6.5039,6.5548,6.5039,6.5476,617800.0
2010-06-10 09:55:00,8.99,9.02,8.99,9.02,745200.0,6.5476,6.5694,6.5476,6.5694,745200.0
2010-06-10 10:00:00,9.02,9.05,9.02,9.03,529800.0,6.5694,6.5913,6.5694,6.5767,529800.0
2010-06-10 10:05:00,9.03,9.04,8.97,8.97,999800.0,6.5767,6.584,6.533,6.533,999800.0
2010-06-10 10:10:00,8.97,8.98,8.95,8.97,820400.0,6.533,6.5403,6.5184,6.533,820400.0
2010-06-10 10:15:00,8.97,8.97,8.96,8.97,449800.0,6.533,6.533,6.5257,6.533,449800.0
2010-06-10 10:20:00,8.97,8.99,8.96,8.97,348400.0,6.533,6.5476,6.5257,6.533,348400.0
2010-06-10 10:25:00,8.97,8.97,8.94,8.97,535600.0,6.533,6.533,6.5111,6.533,535600.0
2010-06-10 10:30:00,8.97,9.01,8.97,9.0,522000.0,6.533,6.5621,6.533,6.5548,522000.0
2010-06-10 10:35:00,9.01,9.02,8.99,8.99,430000.0,6.5621,6.5694,6.5476,6.5476,430000.0
2010-06-10 10:40:00,8.99,9.01,8.99,8.99,741200.0,6.5476,6.5621,6.5476,6.5476,741200.0
2010-06-10 10:45:00,8.99,9.0,8.97,8.97,322400.0,6.5476,6.5548,6.533,6.533,322400.0
2010-06-10 10:50:00,8.98,8.99,8.97,8.97,359800.0,6.5403,6.5476,6.533,6.533,359800.0
2010-06-10 10:55:00,8.97,8.99,8.96,8.97,386800.0,6.533,6.5476,6.5257,6.533,386800.0
2010-06-10 11:00:00,8.97,9.01,8.97,9.0,247200.0,6.533,6.5621,6.533,6.5548,247200.0
2010-06-10 11:05:00,9.0,9.02,9.0,9.0,162800.0,6.5548,6.5694,6.5548,6.5548,162800.0
2010-06-10 11:10:00,9.01,9.01,8.99,9.0,318000.0,6.5621,6.5621,6.5476,6.5548,318000.0
2010-06-10 11:15:00,9.0,9.0,8.99,9.0,244000.0,6.5548,6.5548,6.5476,6.5548,244000.0
2010-06-10 11:20:00,9.0,9.02,8.99,9.0,387800.0,6.5548,6.5694,6.5476,6.5548,387800.0
2010-06-10 11:25:00,9.0,9.01,8.99,8.99,311200.0,6.5548,6.5621,6.5476,6.5476,311200.0
2010-06-10 11:30:00,8.99,8.99,8.96,8.97,263600.0,6.5476,6.5476,6.5257,6.533,263600.0
2010-06-10 11:35:00,8.96,8.97,8.95,8.96,276600.0,6.5257,6.533,6.5184,6.5257,276600.0
2010-06-10 11:40:00,8.96,8.97,8.95,8.97,613400.0,6.5257,6.533,6.5184,6.533,613400.0
2010-06-10 11:45:00,8.97,8.97,8.96,8.96,259400.0,6.533,6.533,6.5257,6.5257,259400.0
2010-06-10 11:50:00,8.97,9.0,8.96,8.99,444200.0,6.533,6.5548,6.5257,6.5476,444200.0
2010-06-10 11:55:00,8.99,9.01,8.99,9.0,202400.0,6.5476,6.5621,6.5476,6.5548,202400.0
2010-06-10 12:00:00,9.0,9.01,8.98,8.99,495400.0,6.5548,6.5621,6.5403,6.5476,495400.0
2010-06-10 12:05:00,8.99,8.99,8.96,8.97,374400.0,6.5476,6.5476,6.5257,6.533,374400.0
2010-06-10 12:10:00,8.97,8.97,8.97,8.97,293200.0,6.533,6.533,6.533,6.533,293200.0
2010-06-10 12:15:00,8.97,8.99,8.97,8.98,272600.0,6.533,6.5476,6.533,6.5403,272600.0
2010-06-10 12:20:00,8.97,8.99,8.97,8.99,405600.0,6.533,6.5476,6.533,6.5476,405600.0
2010-06-10 12:25:00,8.99,8.99,8.99,8.99,110000.0,6.5476,6.5476,6.5476,6.5476,110000.0
2010-06-10 12:30:00,8.99,9.01,8.99,8.99,181600.0,6.5476,6.5621,6.5476,6.5476,181600.0
2010-06-10 12:35:00,8.99,9.0,8.97,8.98,341800.0,6.5476,6.5548,6.533,6.5403,341800.0
2010-06-10 12:40:00,8.99,8.99,8.97,8.98,467000.0,6.5476,6.5476,6.533,6.5403,467000.0
2010-06-10 12:45:00,8.97,8.99,8.96,8.97,412800.0,6.533,6.5476,6.5257,6.533,412800.0
2010-06-10 12:50:00,8.97,8.97,8.96,8.97,319000.0,6.533,6.533,6.5257,6.533,319000.0
2010-06-10 12:55:00,8.97,8.97,8.96,8.97,88600.0,6.533,6.533,6.5257,6.533,88600.0
2010-06-10 13:00:00,8.97,8.97,8.94,8.95,306800.0,6.533,6.533,6.5111,6.5184,306800.0
2010-06-10 13:05:00,8.95,8.96,8.94,8.96,302200.0,6.5184,6.5257,6.5111,6.5257,302200.0
2010-06-10 13:10:00,8.95,8.97,8.95,8.97,475000.0,6.5184,6.533,6.5184,6.533,475000.0
2010-06-10 13:15:00,8.97,8.97,8.96,8.97,503600.0,6.533,6.533,6.5257,6.533,503600.0
2010-06-10 13:20:00,8.97,8.97,8.96,8.97,273600.0,6.533,6.533,6.5257,6.533,273600.0
2010-06-10 13:25:00,8.97,8.99,8.97,8.99,269000.0,6.533,6.5476,6.533,6.5476,269000.0
2010-06-10 13:30:00,8.98,9.0,8.98,8.99,438600.0,6.5403,6.5548,6.5403,6.5476,438600.0
2010-06-10 13:35:00,8.99,9.01,8.99,8.99,360600.0,6.5476,6.5621,6.5476,6.5476,360600.0
2010-06-10 13:40:00,8.99,8.99,8.99,8.99,221800.0,6.5476,6.5476,6.5476,6.5476,221800.0
2010-06-10 13:45:00,8.99,9.02,8.99,9.02,573800.0,6.5476,6.5694,6.5476,6.5694,573800.0
2010-06-10 13:50:00,9.02,9.03,9.0,9.01,409400.0,6.5694,6.5767,6.5548,6.5621,409400.0
2010-06-10 13:55:00,9.02,9.02,9.0,9.01,374600.0,6.5694,6.5694,6.5548,6.5621,374600.0
2010-06-10 14:00:00,9.01,9.01,8.99,9.0,438800.0,6.5621,6.5621,6.5476,6.5548,438800.0
2010-06-10 14:05:00,9.0,9.01,8.98,8.99,292200.0,6.5548,6.5621,6.5403,6.5476,292200.0
2010-06-10 14:10:00,8.99,8.99,8.97,8.97,148400.0,6.5476,6.5476,6.533,6.533,148400.0
2010-06-10 14:15:00,8.97,9.0,8.97,8.99,405600.0,6.533,6.5548,6.533,6.5476,405600.0
2010-06-10 14:20:00,8.99,9.01,8.99,9.01,228200.0,6.5476,6.5621,6.5476,6.5621,228200.0
2010-06-10 14:25:00,9.01,9.01,9.0,9.0,166400.0,6.5621,6.5621,6.5548,6.5548,166400.0
2010-06-10 14:30:00,9.0,9.01,8.99,8.99,316800.0,6.5548,6.5621,6.5476,6.5476,316800.0
2010-06-10 14:35:00,8.99,9.02,8.99,9.0,356400.0,6.5476,6.5694,6.5476,6.5548,356400.0
2010-06-10 14:40:00,9.01,9.05,9.0,9.03,567000.0,6.5621,6.5913,6.5548,6.5767,567000.0
2010-06-10 14:45:00,9.04,9.04,9.01,9.02,992000.0,6.584,6.584,6.5621,6.5694,992000.0
2010-06-10 14:50:00,9.02,9.02,9.02,9.02,146200.0,6.5694,6.5694,6.5694,6.5694,146200.0
2010-06-10 14:55:00,9.02,9.03,9.01,9.03,725800.0,6.5694,6.5767,6.5621,6.5767,725800.0
2010-06-10 15:00:00,9.02,9.04,9.01,9.01,319400.0,6.5694,6.584,6.5621,6.5621,319400.0
2010-06-10 15:05:00,9.01,9.02,9.0,9.01,648600.0,6.5621,6.5694,6.5548,6.5621,648600.0
2010-06-10 15:10:00,9.01,9.02,9.0,9.0,221200.0,6.5621,6.5694,6.5548,6.5548,221200.0
2010-06-10 15:15:00,9.0,9.03,9.0,9.03,910600.0,6.5548,6.5767,6.5548,6.5767,910600.0
2010-06-10 15:20:00,9.03,9.05,9.03,9.04,625200.0,6.5767,6.5913,6.5767,6.584,625200.0
2010-06-10 15:25:00,9.04,9.04,9.02,9.03,818800.0,6.584,6.584,6.5694,6.5767,818800.0
2010-06-10 15:30:00,9.03,9.04,9.01,9.01,880800.0,6.5767,6.584,6.5621,6.5621,880800.0
2010-06-10 15:35:00,9.01,9.02,8.99,9.01,918600.0,6.5621,6.5694,6.5476,6.5621,918600.0
2010-06-10 15:40:00,9.01,9.03,9.0,9.03,820200.0,6.5621,6.5767,6.5548,6.5767,820200.0
2010-06-10 15:45:00,9.03,9.04,9.01,9.03,1300000.0,6.5767,6.584,6.5621,6.5767,1300000.0
2010-06-10 15:50:00,9.03,9.04,9.02,9.02,1922800.0,6.5767,6.584,6.5694,6.5694,1922800.0
2010-06-10 15:55:00,9.02,9.05,9.02,9.04,3339000.0,6.5694,6.5913,6.5694,6.584,3339000.0
2010-06-11 09:30:00,8.96,8.98,8.85,8.87,523400.0,6.5257,6.5403,6.4456,6.4602,523400.0
2010-06-11 09:35:00,8.87,8.88,8.86,8.87,491200.0,6.4602,6.4674,6.4529,6.4602,491200.0
2010-06-11 09:40:00,8.87,8.9,8.86,8.87,863800.0,6.4602,6.482,6.4529,6.4602,863800.0
2010-06-11 09:45:00,8.87,8.88,8.86,8.88,539200.0,6.4602,6.4674,6.4529,6.4674,539200.0
2010-06-11 09:50:00,8.88,8.9,8.88,8.9,346000.0,6.4674,6.482,6.4674,6.482,346000.0
2010-06-11 09:55:00,8.9,8.96,8.9,8.95,302400.0,6.482,6.5257,6.482,6.5184,302400.0
2010-06-11 10:00:00,8.96,8.97,8.93,8.96,1297600.0,6.5257,6.533,6.5039,6.5257,1297600.0
2010-06-11 10:05:00,8.97,9.04,8.96,9.02,1293600.0,6.533,6.584,6.5257,6.5694,1293600.0
2010-06-11 10:10:00,9.02,9.04,9.02,9.02,578400.0,6.5694,6.584,6.5694,6.5694,578400.0
2010-06-11 10:15:00,9.03,9.03,9.0,9.0,171000.0,6.5767,6.5767,6.5548,6.5548,171000.0
2010-06-11 10:20:00,9.0,9.02,9.0,9.0,450200.0,6.5548,6.5694,6.5548,6.5548,450200.0
2010-06-11 10:25:00,9.0,9.0,8.96,8.97,363200.0,6.5548,6.5548,6.5257,6.533,363200.0
2010-06-11 10:30:00,8.96,8.97,8.95,8.96,529600.0,6.5257,6.533,6.5184,6.5257,529600.0
2010-06-11 10:35:00,8.96,8.97,8.95,8.97,324000.0,6.5257,6.533,6.5184,6.533,324000.0
2010-06-11 10:40:00,8.97,8.97,8.96,8.97,182400.0,6.533,6.533,6.5257,6.533,182400.0
2010-06-11 10:45:00,8.97,8.97,8.96,8.97,110600.0,6.533,6.533,6.5257,6.533,110600.0
2010-06-11 10:50:00,8.97,8.97,8.93,8.94,306400.0,6.533,6.533,6.5039,6.5111,306400.0
2010-06-11 10:55:00,8.94,8.95,8.94,8.95,182200.0,6.5111,6.5184,6.5111,6.5184,182200.0
2010-06-11 11:00:00,8.95,8.96,8.94,8.96,1086000.0,6.5184,6.5257,6.5111,6.5257,1086000.0
2010-06-11 11:05:00,8.95,8.96,8.93,8.94,268800.0,6.5184,6.5257,6.5039,6.5111,268800.0
2010-06-11 11:10:00,8.94,8.94,8.93,8.93,331800.0,6.5111,6.5111,6.5039,6.5039,331800.0
2010-06-11 11:15:00,8.93,8.94,8.92,8.93,254800.0,6.5039,6.5111,6.4966,6.5039,254800.0
2010-06-11 11:20:00,8.93,8.94,8.93,8.93,251200.0,6.5039,6.5111,6.5039,6.5039,251200.0
2010-06-11 11:25:00,8.93,8.94,8.93,8.93,194200.0,6.5039,6.5111,6.5039,6.5039,194200.0
2010-06-11 11:30:00,8.93,8.96,8.93,8.95,563400.0,6.5039,6.5257,6.5039,6.5184,563400.0
2010-06-11 11:35:00,8.95,8.96,8.94,8.94,424600.0,6.5184,6.5257,6.5111,6.5111,424600.0
2010-06-11 11:40:00,8.94,8.95,8.93,8.94,495600.0,6.5111,6.5184,6.5039,6.5111,495600.0
2010-06-11 11:45:00,8.94,8.95,8.94,8.95,226600.0,6.5111,6.5184,6.5111,6.5184,226600.0
2010-06-11 11:50:00,8.95,8.97,8.95,8.96,162200.0,6.5184,6.533,6.5184,6.5257,162200.0
2010-06-11 11:55:00,8.97,8.97,8.96,8.96,236000.0,6.533,6.533,6.5257,6.5257,236000.0
2010-06-11 12:00:00,8.96,8.97,8.96,8.96,73400.0,6.5257,6.533,6.5257,6.5257,73400.0
2010-06-11 12:05:00,8.96,8.97,8.96,8.96,569800.0,6.5257,6.533,6.5257,6.5257,569800.0
2010-06-11 12:10:00,8.97,8.97,8.96,8.97,80600.0,6.533,6.533,6.5257,6.533,80600.0
2010-06-11 12:15:00,8.97,8.97,8.97,8.97,29800.0,6.533,6.533,6.533,6.533,29800.0
2010-06-11 12:20:00,8.97,8.97,8.96,8.96,386800.0,6.533,6.533,6.5257,6.5257,386800.0
2010-06-11 12:25:00,8.96,8.96,8.94,8.96,407200.0,6.5257,6.5257,6.5111,6.5257,407200.0
2010-06-11 12:30:00,8.96,8.96,8.94,8.95,143000.0,6.5257,6.5257,6.5111,6.5184,143000.0
2010-06-11 12:35:00,8.95,8.96,8.95,8.95,32400.0,6.5184,6.5257,6.5184,6.5184,32400.0
2010-06-11 12:40:00,8.95,8.97,8.95,8.97,419200.0,6.5184,6.533,6.5184,6.533,419200.0
2010-06-11 12:45:00,8.97,8.99,8.97,8.99,168000.0,6.533,6.5476,6.533,6.5476,168000.0
2010-06-11 12:50:00,8.99,8.99,8.98,8.98,125600.0,6.5476,6.5476,6.5403,6.5403,125600.0
2010-06-11 12:55:00,8.98,8.99,8.97,8.99,326000.0,6.5403,6.5476,6.533,6.5476,326000.0
2010-06-11 13:00:00,8.99,9.01,8.99,9.0,264200.0,6.5476,6.5621,6.5476,6.5548,264200.0
2010-06-11 13:05:00,9.0,9.03,9.0,9.03,264000.0,6.5548,6.5767,6.5548,6.5767,264000.0
2010-06-11 13:10:00,9.02,9.04,9.02,9.04,446000.0,6.5694,6.584,6.5694,6.584,446000.0
2010-06-11 13:15:00,9.04,9.05,9.03,9.03,176800.0,6.584,6.5913,6.5767,6.5767,176800.0
2010-06-11 13:20:00,9.03,9.03,9.01,9.02,146000.0,6.5767,6.5767,6.5621,6.5694,146000.0
2010-06-11 13:25:00,9.02,9.03,9.01,9.01,339200.0,6.5694,6.5767,6.5621,6.5621,339200.0
2010-06-11 13:30:00,9.01,9.02,9.01,9.01,620600.0,6.5621,6.5694,6.5621,6.5621,620600.0
2010-06-11 13:35:00,9.0,9.01,8.99,8.99,558000.0,6.5548,6.5621,6.5476,6.5476,558000.0
2010-06-11 13:40:00,8.99,8.99,8.97,8.98,438000.0,6.5476,6.5476,6.533,6.5403,438000.0
2010-06-11 13:45:00,8.98,8.99,8.97,8.97,245000.0,6.5403,6.5476,6.533,6.533,245000.0
2010-06-11 13:50:00,8.97,8.98,8.97,8.97,215800.0,6.533,6.5403,6.533,6.533,215800.0
2010-06-11 13:55:00,8.97,8.99,8.97,8.99,694000.0,6.533,6.5476,6.533,6.5476,694000.0
2010-06-11 14:00:00,8.99,8.99,8.97,8.99,1396600.0,6.5476,6.5476,6.533,6.5476,1396600.0
2010-06-11 14:05:00,8.99,8.99,8.98,8.99,471600.0,6.5476,6.5476,6.5403,6.5476,471600.0
2010-06-11 14:10:00,8.99,9.0,8.98,8.99,1277400.0,6.5476,6.5548,6.5403,6.5476,1277400.0
2010-06-11 14:15:00,8.99,8.99,8.95,8.95,681000.0,6.5476,6.5476,6.5184,6.5184,681000.0
2010-06-11 14:20:00,8.95,8.96,8.94,8.95,893800.0,6.5184,6.5257,6.5111,6.5184,893800.0
2010-06-11 14:25:00,8.95,8.95,8.93,8.93,573800.0,6.5184,6.5184,6.5039,6.5039,573800.0
2010-06-11 14:30:00,8.93,8.96,8.93,8.95,1234800.0,6.5039,6.5257,6.5039,6.5184,1234800.0
2010-06-11 14:35:00,8.95,8.97,8.95,8.97,1199800.0,6.5184,6.533,6.5184,6.533,1199800.0
2010-06-11 14:40:00,8.97,8.97,8.96,8.96,203200.0,6.533,6.533,6.5257,6.5257,203200.0
2010-06-11 14:45:00,8.96,9.0,8.96,8.99,283400.0,6.5257,6.5548,6.5257,6.5476,283400.0
2010-06-11 14:50:00,8.99,8.99,8.98,8.99,268600.0,6.5476,6.5476,6.5403,6.5476,268600.0
2010-06-11 14:55:00,8.99,8.99,8.97,8.98,2130400.0,6.5476,6.5476,6.533,6.5403,2130400.0
2010-06-11 15:00:00,8.98,8.99,8.98,8.99,1364800.0,6.5403,6.5476,6.5403,6.5476,1364800.0
2010-06-11 15:05:00,8.99,8.99,8.98,8.98,164200.0,6.5476,6.5476,6.5403,6.5403,164200.0
2010-06-11 15:10:00,8.98,8.99,8.97,8.98,600400.0,6.5403,6.5476,6.533,6.5403,600400.0
2010-06-11 15:15:00,8.98,8.99,8.98,8.99,1105800.0,6.5403,6.5476,6.5403,6.5476,1105800.0
2010-06-11 15:20:00,8.98,8.99,8.97,8.98,2193000.0,6.5403,6.5476,6.533,6.5403,2193000.0
2010-06-11 15:25:00,8.99,9.03,8.97,9.0,2683800.0,6.5476,6.5767,6.533,6.5548,2683800.0
2010-06-11 15:30:00,8.99,9.03,8.99,9.02,2697400.0,6.5476,6.5767,6.5476,6.5694,2697400.0
2010-06-11 15:35:00,9.01,9.06,9.01,9.06,1798000.0,6.5621,6.5985,6.5621,6.5985,1798000.0
2010-06-11 15:40:00,9.06,9.09,9.06,9.08,1045600.0,6.5985,6.6204,6.5985,6.6131,1045600.0
2010-06-11 15:45:00,9.08,9.12,9.07,9.11,1451400.0,6.6131,6.6422,6.6058,6.635,1451400.0
2010-06-11 15:50:00,9.11,9.12,9.07,9.1,2293800.0,6.635,6.6422,6.6058,6.6277,2293800.0
2010-06-11 15:55:00,9.11,9.11,9.09,9.1,1921200.0,6.635,6.635,6.6204,6.6277,1921200.0
2010-06-14 09:30:00,9.16,9.24,9.14,9.16,562800.0,6.6714,6.7296,6.6568,6.6714,562800.0
2010-06-14 09:35:00,9.15,9.19,9.15,9.16,400000.0,6.6641,6.6932,6.6641,6.6714,400000.0
2010-06-14 09:40:00,9.16,9.2,9.15,9.18,443000.0,6.6714,6.7005,6.6641,6.6859,443000.0
2010-06-14 09:45:00,9.18,9.21,9.18,9.21,481800.0,6.6859,6.7078,6.6859,6.7078,481800.0
2010-06-14 09:50:00,9.21,9.21,9.2,9.2,446000.0,6.7078,6.7078,6.7005,6.7005,446000.0
2010-06-14 09:55:00,9.2,9.21,9.2,9.2,178200.0,6.7005,6.7078,6.7005,6.7005,178200.0
2010-06-14 10:00:00,9.21,9.23,9.2,9.22,755000.0,6.7078,6.7224,6.7005,6.7151,755000.0
2010-06-14 10:05:00,9.22,9.24,9.2,9.2,707200.0,6.7151,6.7296,6.7005,6.7005,707200.0
2010-06-14 10:10:00,9.2,9.24,9.2,9.23,808600.0,6.7005,6.7296,6.7005,6.7224,808600.0
2010-06-14 10:15:00,9.23,9.28,9.22,9.27,1155800.0,6.7224,6.7588,6.7151,6.7515,1155800.0
2010-06-14 10:20:00,9.27,9.28,9.26,9.26,296200.0,6.7515,6.7588,6.7442,6.7442,296200.0
2010-06-14 10:25:00,9.26,9.26,9.22,9.22,470200.0,6.7442,6.7442,6.7151,6.7151,470200.0
2010-06-14 10:30:00,9.22,9.22,9.21,9.21,428400.0,6.7151,6.7151,6.7078,6.7078,428400.0
2010-06-14 10:35:00,9.21,9.21,9.19,9.19,405800.0,6.7078,6.7078,6.6932,6.6932,405800.0
2010-06-14 10:40:00,9.19,9.21,9.18,9.19,320400.0,6.6932,6.7078,6.6859,6.6932,320400.0
2010-06-14 10:45:00,9.19,9.2,9.17,9.19,434400.0,6.6932,6.7005,6.6787,6.6932,434400.0
2010-06-14 10:50:00,9.2,9.2,9.19,9.2,75800.0,6.7005,6.7005,6.6932,6.7005,75800.0
2010-06-14 10:55:00,9.2,9.21,9.2,9.21,338400.0,6.7005,6.7078,6.7005,6.7078,338400.0
2010-06-14 11:00:00,9.2,9.21,9.19,9.2,198200.0,6.7005,6.7078,6.6932,6.7005,198200.0
2010-06-14 11:05:00,9.2,9.22,9.2,9.21,172000.0,6.7005,6.7151,6.7005,6.7078,172000.0
2010-06-14 11:10:00,9.22,9.22,9.2,9.21,306800.0,6.7151,6.7151,6.7005,6.7078,306800.0
2010-06-14 11:15:00,9.21,9.21,9.19,9.21,315800.0,6.7078,6.7078,6.6932,6.7078,315800.0
2010-06-14 11:20:00,9.21,9.23,9.21,9.22,177800.0,6.7078,6.7224,6.7078,6.7151,177800.0
2010-06-14 11:25:00,9.22,9.24,9.21,9.22,218000.0,6.7151,6.7296,6.7078,6.7151,218000.0
2010-06-14 11:30:00,9.22,9.24,9.22,9.23,268600.0,6.7151,6.7296,6.7151,6.7224,268600.0
2010-06-14 11:35:00,9.24,9.24,9.22,9.22,82600.0,6.7296,6.7296,6.7151,6.7151,82600.0
2010-06-14 11:40:00,9.22,9.24,9.22,9.24,443200.0,6.7151,6.7296,6.7151,6.7296,443200.0
2010-06-14 11:45:00,9.24,9.24,9.23,9.24,143000.0,6.7296,6.7296,6.7224,6.7296,143000.0
2010-06-14 11:50:00,9.23,9.25,9.22,9.24,614400.0,6.7224,6.7369,6.7151,6.7296,614400.0
2010-06-14 11:55:00,9.24,9.24,9.22,9.22,106200.0,6.7296,6.7296,6.7151,6.7151,106200.0
2010-06-14 12:00:00,9.22,9.24,9.22,9.22,305200.0,6.7151,6.7296,6.7151,6.7151,305200.0
2010-06-14 12:05:00,9.22,9.24,9.22,9.22,347600.0,6.7151,6.7296,6.7151,6.7151,347600.0
2010-06-14 12:10:00,9.22,9.24,9.22,9.22,339800.0,6.7151,6.7296,6.7151,6.7151,339800.0
2010-06-14 12:15:00,9.22,9.22,9.2,9.2,62400.0,6.7151,6.7151,6.7005,6.7005,62400.0
2010-06-14 12:20:00,9.21,9.22,9.2,9.21,224600.0,6.7078,6.7151,6.7005,6.7078,224600.0
2010-06-14 12:25:00,9.21,9.22,9.21,9.21,72600.0,6.7078,6.7151,6.7078,6.7078,72600.0
2010-06-14 12:30:00,9.21,9.23,9.21,9.22,297600.0,6.7078,6.7224,6.7078,6.7151,297600.0
2010-06-14 12:35:00,9.22,9.23,9.22,9.22,142000.0,6.7151,6.7224,6.7151,6.7151,142000.0
2010-06-14 12:40:00,9.22,9.22,9.21,9.22,500600.0,6.7151,6.7151,6.7078,6.7151,500600.0
2010-06-14 12:45:00,9.22,9.22,9.21,9.21,316200.0,6.7151,6.7151,6.7078,6.7078,316200.0
2010-06-14 12:50:00,9.21,9.22,9.21,9.22,112400.0,6.7078,6.7151,6.7078,6.7151,112400.0
2010-06-14 12:55:00,9.22,9.22,9.2,9.2,204800.0,6.7151,6.7151,6.7005,6.7005,204800.0
2010-06-14 13:00:00,9.2,9.21,9.2,9.21,199600.0,6.7005,6.7078,6.7005,6.7078,199600.0
2010-06-14 13:05:00,9.2,9.21,9.18,9.2,761400.0,6.7005,6.7078,6.6859,6.7005,761400.0
2010-06-14 13:10:00,9.2,9.21,9.18,9.19,281400.0,6.7005,6.7078,6.6859,6.6932,281400.0
2010-06-14 13:15:00,9.2,9.21,9.19,9.19,301800.0,6.7005,6.7078,6.6932,6.6932,301800.0
2010-06-14 13:20:00,9.19,9.21,9.19,9.21,263800.0,6.6932,6.7078,6.6932,6.7078,263800.0
2010-06-14 13:25:00,9.21,9.21,9.2,9.2,99200.0,6.7078,6.7078,6.7005,6.7005,99200.0
2010-06-14 13:30:00,9.2,9.21,9.2,9.21,81200.0,6.7005,6.7078,6.7005,6.7078,81200.0
2010-06-14 13:35:00,9.2,9.22,9.2,9.22,252200.0,6.7005,6.7151,6.7005,6.7151,252200.0
2010-06-14 13:40:00,9.22,9.22,9.22,9.22,104800.0,6.7151,6.7151,6.7151,6.7151,104800.0
2010-06-14 13:45:00,9.22,9.22,9.22,9.22,148800.0,6.7151,6.7151,6.7151,6.7151,148800.0
2010-06-14 13:50:00,9.22,9.22,9.21,9.22,284200.0,6.7151,6.7151,6.7078,6.7151,284200.0
2010-06-14 13:55:00,9.21,9.22,9.17,9.18,472200.0,6.7078,6.7151,6.6787,6.6859,472200.0
2010-06-14 14:00:00,9.18,9.19,9.17,9.17,417000.0,6.6859,6.6932,6.6787,6.6787,417000.0
2010-06-14 14:05:00,9.17,9.18,9.15,9.17,466800.0,6.6787,6.6859,6.6641,6.6787,466800.0
2010-06-14 14:10:00,9.17,9.18,9.17,9.17,129200.0,6.6787,6.6859,6.6787,6.6787,129200.0
2010-06-14 14:15:00,9.17,9.17,9.12,9.14,309200.0,6.6787,6.6787,6.6422,6.6568,309200.0
2010-06-14 14:20:00,9.14,9.14,9.11,9.13,692400.0,6.6568,6.6568,6.635,6.6495,692400.0
2010-06-14 14:25:00,9.13,9.15,9.13,9.15,491000.0,6.6495,6.6641,6.6495,6.6641,491000.0
2010-06-14 14:30:00,9.15,9.15,9.11,9.11,310800.0,6.6641,6.6641,6.635,6.635,310800.0
2010-06-14 14:35:00,9.11,9.12,9.1,9.11,459600.0,6.635,6.6422,6.6277,6.635,459600.0
2010-06-14 14:40:00,9.11,9.14,9.11,9.13,578600.0,6.635,6.6568,6.635,6.6495,578600.0
2010-06-14 14:45:00,9.13,9.15,9.13,9.15,114400.0,6.6495,6.6641,6.6495,6.6641,114400.0
2010-06-14 14:50:00,9.14,9.16,9.14,9.15,132400.0,6.6568,6.6714,6.6568,6.6641,132400.0
2010-06-14 14:55:00,9.15,9.15,9.14,9.15,206200.0,6.6641,6.6641,6.6568,6.6641,206200.0
2010-06-14 15:00:00,9.15,9.15,9.13,9.13,179800.0,6.6641,6.6641,6.6495,6.6495,179800.0
2010-06-14 15:05:00,9.13,9.15,9.13,9.15,328000.0,6.6495,6.6641,6.6495,6.6641,328000.0
2010-06-14 15:10:00,9.15,9.15,9.13,9.13,133000.0,6.6641,6.6641,6.6495,6.6495,133000.0
2010-06-14 15:15:00,9.13,9.18,9.13,9.15,753200.0,6.6495,6.6859,6.6495,6.6641,753200.0
2010-06-14 15:20:00,9.15,9.15,9.13,9.13,438800.0,6.6641,6.6641,6.6495,6.6495,438800.0
2010-06-14 15:25:00,9.13,9.13,9.12,9.13,204400.0,6.6495,6.6495,6.6422,6.6495,204400.0
2010-06-14 15:30:00,9.13,9.13,9.11,9.11,408600.0,6.6495,6.6495,6.635,6.635,408600.0
2010-06-14 15:35:00,9.11,9.11,9.09,9.09,276600.0,6.635,6.635,6.6204,6.6204,276600.0
2010-06-14 15:40:00,9.1,9.12,9.09,9.11,248800.0,6.6277,6.6422,6.6204,6.635,248800.0
2010-06-14 15:45:00,9.12,9.13,9.11,9.12,396400.0,6.6422,6.6495,6.635,6.6422,396400.0
2010-06-14 15:50:00,9.12,9.12,9.08,9.09,681800.0,6.6422,6.6422,6.6131,6.6204,681800.0
2010-06-14 15:55:00,9.09,9.1,9.08,9.08,1434800.0,6.6204,6.6277,6.6131,6.6131,1434800.0
2010-06-15 09:30:00,9.18,9.18,9.13,9.15,407000.0,6.6859,6.6859,6.6495,6.6641,407000.0
2010-06-15 09:35:00,9.15,9.21,9.14,9.18,742200.0,6.6641,6.7078,6.6568,6.6859,742200.0
2010-06-15 09:40:00,9.18,9.21,9.17,9.19,542600.0,6.6859,6.7078,6.6787,6.6932,542600.0
2010-06-15 09:45:00,9.2,9.22,9.2,9.21,674400.0,6.7005,6.7151,6.7005,6.7078,674400.0
2010-06-15 09:50:00,9.21,9.24,9.21,9.24,732200.0,6.7078,6.7296,6.7078,6.7296,732200.0
2010-06-15 09:55:00,9.24,9.26,9.23,9.23,557600.0,6.7296,6.7442,6.7224,6.7224,557600.0
2010-06-15 10:00:00,9.23,9.24,9.22,9.24,344400.0,6.7224,6.7296,6.7151,6.7296,344400.0
2010-06-15 10:05:00,9.24,9.26,9.24,9.24,526400.0,6.7296,6.7442,6.7296,6.7296,526400.0
2010-06-15 10:10:00,9.24,9.25,9.23,9.24,186000.0,6.7296,6.7369,6.7224,6.7296,186000.0
2010-06-15 10:15:00,9.24,9.25,9.24,9.25,237000.0,6.7296,6.7369,6.7296,6.7369,237000.0
2010-06-15 10:20:00,9.25,9.27,9.24,9.27,319600.0,6.7369,6.7515,6.7296,6.7515,319600.0
2010-06-15 10:25:00,9.27,9.3,9.27,9.28,327200.0,6.7515,6.7733,6.7515,6.7588,327200.0
2010-06-15 10:30:00,9.28,9.29,9.28,9.29,278800.0,6.7588,6.7661,6.7588,6.7661,278800.0
2010-06-15 10:35:00,9.29,9.3,9.27,9.28,271800.0,6.7661,6.7733,6.7515,6.7588,271800.0
2010-06-15 10:40:00,9.28,9.28,9.27,9.27,382800.0,6.7588,6.7588,6.7515,6.7515,382800.0
2010-06-15 10:45:00,9.28,9.29,9.27,9.28,305400.0,6.7588,6.7661,6.7515,6.7588,305400.0
2010-06-15 10:50:00,9.29,9.29,9.27,9.28,459000.0,6.7661,6.7661,6.7515,6.7588,459000.0
2010-06-15 10:55:00,9.28,9.29,9.27,9.28,323400.0,6.7588,6.7661,6.7515,6.7588,323400.0
2010-06-15 11:00:00,9.28,9.29,9.28,9.28,309200.0,6.7588,6.7661,6.7588,6.7588,309200.0
2010-06-15 11:05:00,9.28,9.29,9.26,9.28,418400.0,6.7588,6.7661,6.7442,6.7588,418400.0
2010-06-15 11:10:00,9.28,9.28,9.27,9.28,155400.0,6.7588,6.7588,6.7515,6.7588,155400.0
2010-06-15 11:15:00,9.28,9.29,9.27,9.29,195600.0,6.7588,6.7661,6.7515,6.7661,195600.0
2010-06-15 11:20:00,9.29,9.3,9.28,9.29,199800.0,6.7661,6.7733,6.7588,6.7661,199800.0
2010-06-15 11:25:00,9.29,9.31,9.29,9.29,300800.0,6.7661,6.7806,6.7661,6.7661,300800.0
2010-06-15 11:30:00,9.29,9.3,9.29,9.3,182800.0,6.7661,6.7733,6.7661,6.7733,182800.0
2010-06-15 11:35:00,9.29,9.3,9.29,9.29,82000.0,6.7661,6.7733,6.7661,6.7661,82000.0
2010-06-15 11:40:00,9.29,9.31,9.29,9.3,202400.0,6.7661,6.7806,6.7661,6.7733,202400.0
2010-06-15 11:45:00,9.3,9.31,9.3,9.3,102400.0,6.7733,6.7806,6.7733,6.7733,102400.0
2010-06-15 11:50:00,9.3,9.34,9.3,9.33,493600.0,6.7733,6.8025,6.7733,6.7952,493600.0
2010-06-15 11:55:00,9.33,9.34,9.31,9.31,208400.0,6.7952,6.8025,6.7806,6.7806,208400.0
2010-06-15 12:00:00,9.31,9.31,9.31,9.31,96600.0,6.7806,6.7806,6.7806,6.7806,96600.0
2010-06-15 12:05:00,9.31,9.32,9.31,9.31,624200.0,6.7806,6.7879,6.7806,6.7806,624200.0
2010-06-15 12:10:00,9.31,9.31,9.31,9.31,551000.0,6.7806,6.7806,6.7806,6.7806,551000.0
2010-06-15 12:15:00,9.31,9.32,9.31,9.31,184600.0,6.7806,6.7879,6.7806,6.7806,184600.0
2010-06-15 12:20:00,9.31,9.33,9.31,9.32,238000.0,6.7806,6.7952,6.7806,6.7879,238000.0
2010-06-15 12:25:00,9.32,9.33,9.31,9.31,326200.0,6.7879,6.7952,6.7806,6.7806,326200.0
2010-06-15 12:30:00,9.31,9.33,9.31,9.33,169200.0,6.7806,6.7952,6.7806,6.7952,169200.0
2010-06-15 12:35:00,9.33,9.33,9.31,9.31,204200.0,6.7952,6.7952,6.7806,6.7806,204200.0
2010-06-15 12:40:00,9.31,9.31,9.3,9.31,218000.0,6.7806,6.7806,6.7733,6.7806,218000.0
2010-06-15 12:45:00,9.31,9.33,9.31,9.33,129600.0,6.7806,6.7952,6.7806,6.7952,129600.0
2010-06-15 12:50:00,9.33,9.33,9.32,9.33,74600.0,6.7952,6.7952,6.7879,6.7952,74600.0
2010-06-15 12:55:00,9.33,9.34,9.32,9.34,397200.0,6.7952,6.8025,6.7879,6.8025,397200.0
2010-06-15 13:00:00,9.33,9.34,9.33,9.33,547600.0,6.7952,6.8025,6.7952,6.7952,547600.0
2010-06-15 13:05:00,9.33,9.33,9.31,9.33,478400.0,6.7952,6.7952,6.7806,6.7952,478400.0
2010-06-15 13:10:00,9.33,9.34,9.33,9.34,357800.0,6.7952,6.8025,6.7952,6.8025,357800.0
2010-06-15 13:15:00,9.34,9.36,9.34,9.35,398800.0,6.8025,6.817,6.8025,6.8098,398800.0
2010-06-15 13:20:00,9.35,9.36,9.35,9.36,124200.0,6.8098,6.817,6.8098,6.817,124200.0
2010-06-15 13:25:00,9.36,9.36,9.35,9.36,161600.0,6.817,6.817,6.8098,6.817,161600.0
2010-06-15 13:30:00,9.35,9.36,9.35,9.35,774000.0,6.8098,6.817,6.8098,6.8098,774000.0
2010-06-15 13:35:00,9.35,9.36,9.34,9.34,715000.0,6.8098,6.817,6.8025,6.8025,715000.0
2010-06-15 13:40:00,9.35,9.35,9.34,9.34,243000.0,6.8098,6.8098,6.8025,6.8025,243000.0
2010-06-15 13:45:00,9.34,9.35,9.34,9.35,114400.0,6.8025,6.8098,6.8025,6.8098,114400.0
2010-06-15 13:50:00,9.35,9.36,9.35,9.36,53400.0,6.8098,6.817,6.8098,6.817,53400.0
2010-06-15 13:55:00,9.35,9.36,9.35,9.36,331400.0,6.8098,6.817,6.8098,6.817,331400.0
2010-06-15 14:00:00,9.36,9.36,9.35,9.36,191200.0,6.817,6.817,6.8098,6.817,191200.0
2010-06-15 14:05:00,9.36,9.36,9.35,9.36,159000.0,6.817,6.817,6.8098,6.817,159000.0
2010-06-15 14:10:00,9.36,9.36,9.35,9.36,145800.0,6.817,6.817,6.8098,6.817,145800.0
2010-06-15 14:15:00,9.36,9.37,9.35,9.35,386000.0,6.817,6.8243,6.8098,6.8098,386000.0
2010-06-15 14:20:00,9.35,9.35,9.34,9.34,422400.0,6.8098,6.8098,6.8025,6.8025,422400.0
2010-06-15 14:25:00,9.34,9.34,9.33,9.34,134000.0,6.8025,6.8025,6.7952,6.8025,134000.0
2010-06-15 14:30:00,9.33,9.34,9.3,9.3,635600.0,6.7952,6.8025,6.7733,6.7733,635600.0
2010-06-15 14:35:00,9.31,9.31,9.3,9.3,489400.0,6.7806,6.7806,6.7733,6.7733,489400.0
2010-06-15 14:40:00,9.3,9.31,9.29,9.29,276400.0,6.7733,6.7806,6.7661,6.7661,276400.0
2010-06-15 14:45:00,9.29,9.31,9.29,9.31,288800.0,6.7661,6.7806,6.7661,6.7806,288800.0
2010-06-15 14:50:00,9.31,9.31,9.3,9.31,262400.0,6.7806,6.7806,6.7733,6.7806,262400.0
2010-06-15 14:55:00,9.3,9.31,9.3,9.3,85600.0,6.7733,6.7806,6.7733,6.7733,85600.0
2010-06-15 15:00:00,9.3,9.31,9.29,9.29,426400.0,6.7733,6.7806,6.7661,6.7661,426400.0
2010-06-15 15:05:00,9.29,9.3,9.29,9.3,257800.0,6.7661,6.7733,6.7661,6.7733,257800.0
2010-06-15 15:10:00,9.3,9.3,9.29,9.3,247600.0,6.7733,6.7733,6.7661,6.7733,247600.0
2010-06-15 15:15:00,9.3,9.31,9.29,9.31,307800.0,6.7733,6.7806,6.7661,6.7806,307800.0
2010-06-15 15:20:00,9.31,9.34,9.31,9.34,290000.0,6.7806,6.8025,6.7806,6.8025,290000.0
2010-06-15 15:25:00,9.34,9.34,9.31,9.34,924200.0,6.8025,6.8025,6.7806,6.8025,924200.0
2010-06-15 15:30:00,9.34,9.34,9.33,9.33,325600.0,6.8025,6.8025,6.7952,6.7952,325600.0
2010-06-15 15:35:00,9.33,9.35,9.33,9.35,501400.0,6.7952,6.8098,6.7952,6.8098,501400.0
2010-06-15 15:40:00,9.35,9.35,9.32,9.33,1320600.0,6.8098,6.8098,6.7879,6.7952,1320600.0
2010-06-15 15:45:00,9.32,9.33,9.31,9.33,861600.0,6.7879,6.7952,6.7806,6.7952,861600.0
2010-06-15 15:50:00,9.32,9.35,9.32,9.34,1286600.0,6.7879,6.8098,6.7879,6.8025,1286600.0
2010-06-15 15:55:00,9.35,9.35,9.33,9.33,2712000.0,6.8098,6.8098,6.7952,6.7952,2712000.0
2010-06-16 09:30:00,9.31,9.34,9.28,9.31,395600.0,6.7806,6.8025,6.7588,6.7806,395600.0
2010-06-16 09:35:00,9.31,9.31,9.27,9.3,228400.0,6.7806,6.7806,6.7515,6.7733,228400.0
2010-06-16 09:40:00,9.3,9.31,9.28,9.31,400000.0,6.7733,6.7806,6.7588,6.7806,400000.0
2010-06-16 09:45:00,9.31,9.31,9.3,9.31,93600.0,6.7806,6.7806,6.7733,6.7806,93600.0
2010-06-16 09:50:00,9.31,9.31,9.26,9.28,388800.0,6.7806,6.7806,6.7442,6.7588,388800.0
2010-06-16 09:55:00,9.28,9.29,9.27,9.29,330600.0,6.7588,6.7661,6.7515,6.7661,330600.0
2010-06-16 10:00:00,9.29,9.29,9.26,9.26,317600.0,6.7661,6.7661,6.7442,6.7442,317600.0
2010-06-16 10:05:00,9.26,9.26,9.23,9.23,748400.0,6.7442,6.7442,6.7224,6.7224,748400.0
2010-06-16 10:10:00,9.23,9.24,9.22,9.23,642000.0,6.7224,6.7296,6.7151,6.7224,642000.0
2010-06-16 10:15:00,9.22,9.23,9.21,9.21,435000.0,6.7151,6.7224,6.7078,6.7078,435000.0
2010-06-16 10:20:00,9.22,9.22,9.2,9.2,177200.0,6.7151,6.7151,6.7005,6.7005,177200.0
2010-06-16 10:25:00,9.2,9.23,9.2,9.22,185600.0,6.7005,6.7224,6.7005,6.7151,185600.0
2010-06-16 10:30:00,9.22,9.22,9.21,9.22,234200.0,6.7151,6.7151,6.7078,6.7151,234200.0
2010-06-16 10:35:00,9.22,9.22,9.19,9.19,611400.0,6.7151,6.7151,6.6932,6.6932,611400.0
2010-06-16 10:40:00,9.2,9.22,9.19,9.22,710400.0,6.7005,6.7151,6.6932,6.7151,710400.0
2010-06-16 10:45:00,9.21,9.22,9.19,9.2,672400.0,6.7078,6.7151,6.6932,6.7005,672400.0
2010-06-16 10:50:00,9.21,9.22,9.2,9.2,203200.0,6.7078,6.7151,6.7005,6.7005,203200.0
2010-06-16 10:55:00,9.21,9.22,9.21,9.22,98600.0,6.7078,6.7151,6.7078,6.7151,98600.0
2010-06-16 11:00:00,9.22,9.22,9.21,9.21,253400.0,6.7151,6.7151,6.7078,6.7078,253400.0
2010-06-16 11:05:00,9.21,9.25,9.21,9.24,288000.0,6.7078,6.7369,6.7078,6.7296,288000.0
2010-06-16 11:10:00,9.24,9.26,9.24,9.24,299400.0,6.7296,6.7442,6.7296,6.7296,299400.0
2010-06-16 11:15:00,9.24,9.25,9.24,9.24,239000.0,6.7296,6.7369,6.7296,6.7296,239000.0
2010-06-16 11:20:00,9.24,9.24,9.22,9.22,881400.0,6.7296,6.7296,6.7151,6.7151,881400.0
2010-06-16 11:25:00,9.22,9.24,9.22,9.22,138600.0,6.7151,6.7296,6.7151,6.7151,138600.0
2010-06-16 11:30:00,9.22,9.22,9.21,9.21,87000.0,6.7151,6.7151,6.7078,6.7078,87000.0
2010-06-16 11:35:00,9.21,9.21,9.2,9.21,352800.0,6.7078,6.7078,6.7005,6.7078,352800.0
2010-06-16 11:40:00,9.21,9.21,9.2,9.2,149200.0,6.7078,6.7078,6.7005,6.7005,149200.0
2010-06-16 11:45:00,9.2,9.2,9.18,9.18,335600.0,6.7005,6.7005,6.6859,6.6859,335600.0
2010-06-16 11:50:00,9.18,9.2,9.18,9.19,561000.0,6.6859,6.7005,6.6859,6.6932,561000.0
2010-06-16 11:55:00,9.19,9.2,9.17,9.19,1409400.0,6.6932,6.7005,6.6787,6.6932,1409400.0
2010-06-16 12:00:00,9.19,9.23,9.19,9.23,281600.0,6.6932,6.7224,6.6932,6.7224,281600.0
2010-06-16 12:05:00,9.22,9.22,9.22,9.22,158200.0,6.7151,6.7151,6.7151,6.7151,158200.0
2010-06-16 12:10:00,9.22,9.22,9.21,9.21,165400.0,6.7151,6.7151,6.7078,6.7078,165400.0
2010-06-16 12:15:00,9.21,9.22,9.21,9.21,100600.0,6.7078,6.7151,6.7078,6.7078,100600.0
2010-06-16 12:20:00,9.21,9.22,9.21,9.22,166200.0,6.7078,6.7151,6.7078,6.7151,166200.0
2010-06-16 12:25:00,9.22,9.22,9.21,9.21,69200.0,6.7151,6.7151,6.7078,6.7078,69200.0
2010-06-16 12:30:00,9.21,9.21,9.2,9.2,248200.0,6.7078,6.7078,6.7005,6.7005,248200.0
2010-06-16 12:35:00,9.2,9.21,9.2,9.2,73000.0,6.7005,6.7078,6.7005,6.7005,73000.0
2010-06-16 12:40:00,9.2,9.21,9.2,9.2,88800.0,6.7005,6.7078,6.7005,6.7005,88800.0
2010-06-16 12:45:00,9.21,9.21,9.2,9.2,196600.0,6.7078,6.7078,6.7005,6.7005,196600.0
2010-06-16 12:50:00,9.21,9.21,9.2,9.2,246800.0,6.7078,6.7078,6.7005,6.7005,246800.0
2010-06-16 12:55:00,9.21,9.21,9.2,9.21,73800.0,6.7078,6.7078,6.7005,6.7078,73800.0
2010-06-16 13:00:00,9.21,9.21,9.2,9.21,251400.0,6.7078,6.7078,6.7005,6.7078,251400.0
2010-06-16 13:05:00,9.21,9.22,9.2,9.2,162200.0,6.7078,6.7151,6.7005,6.7005,162200.0
2010-06-16 13:10:00,9.2,9.21,9.19,9.2,81000.0,6.7005,6.7078,6.6932,6.7005,81000.0
2010-06-16 13:15:00,9.19,9.2,9.18,9.18,141600.0,6.6932,6.7005,6.6859,6.6859,141600.0
2010-06-16 13:20:00,9.18,9.2,9.18,9.2,148000.0,6.6859,6.7005,6.6859,6.7005,148000.0
2010-06-16 13:25:00,9.2,9.2,9.19,9.2,74600.0,6.7005,6.7005,6.6932,6.7005,74600.0
2010-06-16 13:30:00,9.2,9.2,9.19,9.2,147800.0,6.7005,6.7005,6.6932,6.7005,147800.0
2010-06-16 13:35:00,9.2,9.22,9.2,9.21,478400.0,6.7005,6.7151,6.7005,6.7078,478400.0
2010-06-16 13:40:00,9.21,9.22,9.21,9.21,233800.0,6.7078,6.7151,6.7078,6.7078,233800.0
2010-06-16 13:45:00,9.21,9.21,9.21,9.21,440600.0,6.7078,6.7078,6.7078,6.7078,440600.0
2010-06-16 13:50:00,9.21,9.22,9.21,9.22,183400.0,6.7078,6.7151,6.7078,6.7151,183400.0
2010-06-16 13:55:00,9.22,9.23,9.22,9.22,194000.0,6.7151,6.7224,6.7151,6.7151,194000.0
2010-06-16 14:00:00,9.23,9.25,9.22,9.24,262800.0,6.7224,6.7369,6.7151,6.7296,262800.0
2010-06-16 14:05:00,9.24,9.24,9.24,9.24,93600.0,6.7296,6.7296,6.7296,6.7296,93600.0
2010-06-16 14:10:00,9.24,9.25,9.23,9.23,480200.0,6.7296,6.7369,6.7224,6.7224,480200.0
2010-06-16 14:15:00,9.23,9.24,9.23,9.24,156200.0,6.7224,6.7296,6.7224,6.7296,156200.0
2010-06-16 14:20:00,9.24,9.24,9.22,9.22,742800.0,6.7296,6.7296,6.7151,6.7151,742800.0
2010-06-16 14:25:00,9.22,9.23,9.22,9.22,234400.0,6.7151,6.7224,6.7151,6.7151,234400.0
2010-06-16 14:30:00,9.22,9.24,9.22,9.22,568600.0,6.7151,6.7296,6.7151,6.7151,568600.0
2010-06-16 14:35:00,9.23,9.23,9.22,9.22,170000.0,6.7224,6.7224,6.7151,6.7151,170000.0
2010-06-16 14:40:00,9.22,9.22,9.21,9.21,294600.0,6.7151,6.7151,6.7078,6.7078,294600.0
2010-06-16 14:45:00,9.22,9.22,9.2,9.21,1227200.0,6.7151,6.7151,6.7005,6.7078,1227200.0
2010-06-16 14:50:00,9.21,9.22,9.2,9.21,378200.0,6.7078,6.7151,6.7005,6.7078,378200.0
2010-06-16 14:55:00,9.21,9.21,9.2,9.21,162000.0,6.7078,6.7078,6.7005,6.7078,162000.0
2010-06-16 15:00:00,9.21,9.21,9.18,9.19,263400.0,6.7078,6.7078,6.6859,6.6932,263400.0
2010-06-16 15:05:00,9.19,9.22,9.19,9.21,674400.0,6.6932,6.7151,6.6932,6.7078,674400.0
2010-06-16 15:10:00,9.22,9.22,9.21,9.21,560200.0,6.7151,6.7151,6.7078,6.7078,560200.0
2010-06-16 15:15:00,9.21,9.21,9.18,9.18,254400.0,6.7078,6.7078,6.6859,6.6859,254400.0
2010-06-16 15:20:00,9.18,9.18,9.17,9.17,230000.0,6.6859,6.6859,6.6787,6.6787,230000.0
2010-06-16 15:25:00,9.17,9.18,9.17,9.17,241800.0,6.6787,6.6859,6.6787,6.6787,241800.0
2010-06-16 15:30:00,9.17,9.18,9.15,9.18,325600.0,6.6787,6.6859,6.6641,6.6859,325600.0
2010-06-16 15:35:00,9.18,9.2,9.18,9.19,313200.0,6.6859,6.7005,6.6859,6.6932,313200.0
2010-06-16 15:40:00,9.2,9.2,9.18,9.18,464200.0,6.7005,6.7005,6.6859,6.6859,464200.0
2010-06-16 15:45:00,9.18,9.21,9.18,9.2,753400.0,6.6859,6.7078,6.6859,6.7005,753400.0
2010-06-16 15:50:00,9.2,9.21,9.17,9.18,1656800.0,6.7005,6.7078,6.6787,6.6859,1656800.0
2010-06-16 15:55:00,9.17,9.19,9.17,9.19,1507200.0,6.6787,6.6932,6.6787,6.6932,1507200.0
2010-06-17 09:30:00,9.22,9.28,9.2,9.24,749800.0,6.7151,6.7588,6.7005,6.7296,749800.0
2010-06-17 09:35:00,9.24,9.25,9.21,9.22,397200.0,6.7296,6.7369,6.7078,6.7151,397200.0
2010-06-17 09:40:00,9.22,9.22,9.18,9.19,934400.0,6.7151,6.7151,6.6859,6.6932,934400.0
2010-06-17 09:45:00,9.19,9.22,9.19,9.22,340400.0,6.6932,6.7151,6.6932,6.7151,340400.0
2010-06-17 09:50:00,9.22,9.24,9.22,9.24,234800.0,6.7151,6.7296,6.7151,6.7296,234800.0
2010-06-17 09:55:00,9.24,9.28,9.22,9.28,858200.0,6.7296,6.7588,6.7151,6.7588,858200.0
2010-06-17 10:00:00,9.28,9.28,9.24,9.25,1102600.0,6.7588,6.7588,6.7296,6.7369,1102600.0
2010-06-17 10:05:00,9.25,9.28,9.22,9.24,469200.0,6.7369,6.7588,6.7151,6.7296,469200.0
2010-06-17 10:10:00,9.24,9.25,9.22,9.24,285000.0,6.7296,6.7369,6.7151,6.7296,285000.0
2010-06-17 10:15:00,9.24,9.24,9.21,9.22,388600.0,6.7296,6.7296,6.7078,6.7151,388600.0
2010-06-17 10:20:00,9.22,9.24,9.22,9.22,451200.0,6.7151,6.7296,6.7151,6.7151,451200.0
2010-06-17 10:25:00,9.22,9.22,9.19,9.22,299400.0,6.7151,6.7151,6.6932,6.7151,299400.0
2010-06-17 10:30:00,9.22,9.22,9.21,9.21,352200.0,6.7151,6.7151,6.7078,6.7078,352200.0
2010-06-17 10:35:00,9.21,9.23,9.2,9.22,283000.0,6.7078,6.7224,6.7005,6.7151,283000.0
2010-06-17 10:40:00,9.22,9.22,9.2,9.21,619600.0,6.7151,6.7151,6.7005,6.7078,619600.0
2010-06-17 10:45:00,9.21,9.22,9.19,9.22,362000.0,6.7078,6.7151,6.6932,6.7151,362000.0
2010-06-17 10:50:00,9.22,9.22,9.2,9.22,221400.0,6.7151,6.7151,6.7005,6.7151,221400.0
2010-06-17 10:55:00,9.22,9.22,9.2,9.2,142400.0,6.7151,6.7151,6.7005,6.7005,142400.0
2010-06-17 11:00:00,9.2,9.22,9.17,9.21,250000.0,6.7005,6.7151,6.6787,6.7078,250000.0
2010-06-17 11:05:00,9.21,9.22,9.2,9.22,354400.0,6.7078,6.7151,6.7005,6.7151,354400.0
2010-06-17 11:10:00,9.22,9.24,9.22,9.24,142000.0,6.7151,6.7296,6.7151,6.7296,142000.0
2010-06-17 11:15:00,9.24,9.24,9.22,9.22,91600.0,6.7296,6.7296,6.7151,6.7151,91600.0
2010-06-17 11:20:00,9.22,9.24,9.22,9.23,69600.0,6.7151,6.7296,6.7151,6.7224,69600.0
2010-06-17 11:25:00,9.24,9.24,9.22,9.22,255800.0,6.7296,6.7296,6.7151,6.7151,255800.0
2010-06-17 11:30:00,9.23,9.24,9.22,9.24,94200.0,6.7224,6.7296,6.7151,6.7296,94200.0
2010-06-17 11:35:00,9.24,9.24,9.23,9.23,42600.0,6.7296,6.7296,6.7224,6.7224,42600.0
2010-06-17 11:40:00,9.23,9.24,9.22,9.22,194800.0,6.7224,6.7296,6.7151,6.7151,194800.0
2010-06-17 11:45:00,9.22,9.23,9.21,9.23,277400.0,6.7151,6.7224,6.7078,6.7224,277400.0
2010-06-17 11:50:00,9.23,9.24,9.23,9.24,47400.0,6.7224,6.7296,6.7224,6.7296,47400.0
2010-06-17 11:55:00,9.24,9.25,9.24,9.24,163400.0,6.7296,6.7369,6.7296,6.7296,163400.0
2010-06-17 12:00:00,9.25,9.26,9.24,9.24,113200.0,6.7369,6.7442,6.7296,6.7296,113200.0
2010-06-17 12:05:00,9.24,9.24,9.24,9.24,154000.0,6.7296,6.7296,6.7296,6.7296,154000.0
2010-06-17 12:10:00,9.23,9.24,9.22,9.24,235800.0,6.7224,6.7296,6.7151,6.7296,235800.0
2010-06-17 12:15:00,9.24,9.24,9.23,9.23,30000.0,6.7296,6.7296,6.7224,6.7224,30000.0
2010-06-17 12:20:00,9.23,9.26,9.23,9.26,162400.0,6.7224,6.7442,6.7224,6.7442,162400.0
2010-06-17 12:25:00,9.26,9.27,9.24,9.24,169400.0,6.7442,6.7515,6.7296,6.7296,169400.0
2010-06-17 12:30:00,9.24,9.24,9.24,9.24,51400.0,6.7296,6.7296,6.7296,6.7296,51400.0
2010-06-17 12:35:00,9.24,9.24,9.24,9.24,101000.0,6.7296,6.7296,6.7296,6.7296,101000.0
2010-06-17 12:40:00,9.24,9.24,9.22,9.23,127600.0,6.7296,6.7296,6.7151,6.7224,127600.0
2010-06-17 12:45:00,9.23,9.24,9.22,9.24,130000.0,6.7224,6.7296,6.7151,6.7296,130000.0
2010-06-17 12:50:00,9.24,9.25,9.24,9.24,180600.0,6.7296,6.7369,6.7296,6.7296,180600.0
2010-06-17 12:55:00,9.24,9.25,9.24,9.24,32000.0,6.7296,6.7369,6.7296,6.7296,32000.0
2010-06-17 13:00:00,9.24,9.24,9.22,9.23,225200.0,6.7296,6.7296,6.7151,6.7224,225200.0
2010-06-17 13:05:00,9.24,9.24,9.23,9.24,230800.0,6.7296,6.7296,6.7224,6.7296,230800.0
2010-06-17 13:10:00,9.24,9.24,9.23,9.24,293800.0,6.7296,6.7296,6.7224,6.7296,293800.0
2010-06-17 13:15:00,9.24,9.25,9.23,9.25,118800.0,6.7296,6.7369,6.7224,6.7369,118800.0
2010-06-17 13:20:00,9.25,9.27,9.24,9.25,160600.0,6.7369,6.7515,6.7296,6.7369,160600.0
2010-06-17 13:25:00,9.25,9.25,9.21,9.22,640000.0,6.7369,6.7369,6.7078,6.7151,640000.0
2010-06-17 13:30:00,9.22,9.23,9.22,9.22,205200.0,6.7151,6.7224,6.7151,6.7151,205200.0
2010-06-17 13:35:00,9.22,9.24,9.22,9.22,323400.0,6.7151,6.7296,6.7151,6.7151,323400.0
2010-06-17 13:40:00,9.22,9.23,9.21,9.22,162800.0,6.7151,6.7224,6.7078,6.7151,162800.0
2010-06-17 13:45:00,9.22,9.24,9.22,9.23,120200.0,6.7151,6.7296,6.7151,6.7224,120200.0
2010-06-17 13:50:00,9.23,9.24,9.22,9.23,251800.0,6.7224,6.7296,6.7151,6.7224,251800.0
2010-06-17 13:55:00,9.23,9.25,9.23,9.25,207400.0,6.7224,6.7369,6.7224,6.7369,207400.0
2010-06-17 14:00:00,9.24,9.26,9.24,9.24,364000.0,6.7296,6.7442,6.7296,6.7296,364000.0
2010-06-17 14:05:00,9.24,9.26,9.24,9.24,203400.0,6.7296,6.7442,6.7296,6.7296,203400.0
2010-06-17 14:10:00,9.24,9.25,9.24,9.24,291800.0,6.7296,6.7369,6.7296,6.7296,291800.0
2010-06-17 14:15:00,9.24,9.24,9.22,9.23,492800.0,6.7296,6.7296,6.7151,6.7224,492800.0
2010-06-17 14:20:00,9.22,9.24,9.22,9.24,153600.0,6.7151,6.7296,6.7151,6.7296,153600.0
2010-06-17 14:25:00,9.24,9.24,9.24,9.24,60400.0,6.7296,6.7296,6.7296,6.7296,60400.0
2010-06-17 14:30:00,9.24,9.24,9.22,9.24,277000.0,6.7296,6.7296,6.7151,6.7296,277000.0
2010-06-17 14:35:00,9.24,9.25,9.23,9.24,150800.0,6.7296,6.7369,6.7224,6.7296,150800.0
2010-06-17 14:40:00,9.24,9.24,9.22,9.22,263600.0,6.7296,6.7296,6.7151,6.7151,263600.0
2010-06-17 14:45:00,9.22,9.23,9.21,9.22,241200.0,6.7151,6.7224,6.7078,6.7151,241200.0
2010-06-17 14:50:00,9.22,9.22,9.22,9.22,221200.0,6.7151,6.7151,6.7151,6.7151,221200.0
2010-06-17 14:55:00,9.22,9.24,9.22,9.22,174600.0,6.7151,6.7296,6.7151,6.7151,174600.0
2010-06-17 15:00:00,9.22,9.23,9.2,9.21,315400.0,6.7151,6.7224,6.7005,6.7078,315400.0
2010-06-17 15:05:00,9.21,9.22,9.2,9.21,245200.0,6.7078,6.7151,6.7005,6.7078,245200.0
2010-06-17 15:10:00,9.21,9.22,9.2,9.2,247200.0,6.7078,6.7151,6.7005,6.7005,247200.0
2010-06-17 15:15:00,9.2,9.21,9.19,9.2,514000.0,6.7005,6.7078,6.6932,6.7005,514000.0
2010-06-17 15:20:00,9.2,9.22,9.19,9.21,1203400.0,6.7005,6.7151,6.6932,6.7078,1203400.0
2010-06-17 15:25:00,9.21,9.21,9.2,9.21,395800.0,6.7078,6.7078,6.7005,6.7078,395800.0
2010-06-17 15:30:00,9.21,9.24,9.2,9.23,419400.0,6.7078,6.7296,6.7005,6.7224,419400.0
2010-06-17 15:35:00,9.23,9.26,9.23,9.25,518200.0,6.7224,6.7442,6.7224,6.7369,518200.0
2010-06-17 15:40:00,9.25,9.26,9.24,9.25,263200.0,6.7369,6.7442,6.7296,6.7369,263200.0
2010-06-17 15:45:00,9.25,9.28,9.25,9.27,557400.0,6.7369,6.7588,6.7369,6.7515,557400.0
2010-06-17 15:50:00,9.27,9.29,9.27,9.27,1059000.0,6.7515,6.7661,6.7515,6.7515,1059000.0
2010-06-17 15:55:00,9.27,9.3,9.27,9.29,1486400.0,6.7515,6.7733,6.7515,6.7661,1486400.0
2010-06-18 09:30:00,9.35,9.37,9.33,9.35,11850400.0,6.8098,6.8243,6.7952,6.8098,11850400.0
2010-06-18 09:35:00,9.35,9.39,9.35,9.37,404800.0,6.8098,6.8389,6.8098,6.8243,404800.0
2010-06-18 09:40:00,9.37,9.37,9.32,9.33,448600.0,6.8243,6.8243,6.7879,6.7952,448600.0
2010-06-18 09:45:00,9.33,9.34,9.31,9.31,348000.0,6.7952,6.8025,6.7806,6.7806,348000.0
2010-06-18 09:50:00,9.31,9.31,9.29,9.3,299400.0,6.7806,6.7806,6.7661,6.7733,299400.0
2010-06-18 09:55:00,9.3,9.3,9.28,9.28,428600.0,6.7733,6.7733,6.7588,6.7588,428600.0
2010-06-18 10:00:00,9.29,9.31,9.29,9.31,280000.0,6.7661,6.7806,6.7661,6.7806,280000.0
2010-06-18 10:05:00,9.3,9.31,9.3,9.31,399000.0,6.7733,6.7806,6.7733,6.7806,399000.0
2010-06-18 10:10:00,9.31,9.33,9.3,9.32,437400.0,6.7806,6.7952,6.7733,6.7879,437400.0
2010-06-18 10:15:00,9.32,9.33,9.32,9.33,328000.0,6.7879,6.7952,6.7879,6.7952,328000.0
2010-06-18 10:20:00,9.33,9.33,9.31,9.32,330000.0,6.7952,6.7952,6.7806,6.7879,330000.0
2010-06-18 10:25:00,9.32,9.35,9.32,9.34,291800.0,6.7879,6.8098,6.7879,6.8025,291800.0
2010-06-18 10:30:00,9.34,9.36,9.34,9.36,343200.0,6.8025,6.817,6.8025,6.817,343200.0
2010-06-18 10:35:00,9.35,9.36,9.34,9.35,459600.0,6.8098,6.817,6.8025,6.8098,459600.0
2010-06-18 10:40:00,9.35,9.35,9.34,9.34,163000.0,6.8098,6.8098,6.8025,6.8025,163000.0
2010-06-18 10:45:00,9.34,9.36,9.34,9.35,80200.0,6.8025,6.817,6.8025,6.8098,80200.0
2010-06-18 10:50:00,9.35,9.36,9.35,9.35,40800.0,6.8098,6.817,6.8098,6.8098,40800.0
2010-06-18 10:55:00,9.35,9.38,9.35,9.37,319400.0,6.8098,6.8316,6.8098,6.8243,319400.0
2010-06-18 11:00:00,9.37,9.37,9.34,9.36,319600.0,6.8243,6.8243,6.8025,6.817,319600.0
2010-06-18 11:05:00,9.36,9.37,9.36,9.36,248200.0,6.817,6.8243,6.817,6.817,248200.0
2010-06-18 11:10:00,9.36,9.38,9.35,9.35,515000.0,6.817,6.8316,6.8098,6.8098,515000.0
2010-06-18 11:15:00,9.35,9.35,9.34,9.34,38600.0,6.8098,6.8098,6.8025,6.8025,38600.0
2010-06-18 11:20:00,9.34,9.35,9.34,9.35,148800.0,6.8025,6.8098,6.8025,6.8098,148800.0
2010-06-18 11:25:00,9.35,9.35,9.34,9.34,77600.0,6.8098,6.8098,6.8025,6.8025,77600.0
2010-06-18 11:30:00,9.34,9.34,9.33,9.33,134200.0,6.8025,6.8025,6.7952,6.7952,134200.0
2010-06-18 11:35:00,9.33,9.33,9.3,9.31,266000.0,6.7952,6.7952,6.7733,6.7806,266000.0
2010-06-18 11:40:00,9.3,9.31,9.3,9.31,248600.0,6.7733,6.7806,6.7733,6.7806,248600.0
2010-06-18 11:45:00,9.31,9.31,9.3,9.31,113600.0,6.7806,6.7806,6.7733,6.7806,113600.0
2010-06-18 11:50:00,9.31,9.31,9.3,9.3,78600.0,6.7806,6.7806,6.7733,6.7733,78600.0
2010-06-18 11:55:00,9.3,9.31,9.29,9.3,137200.0,6.7733,6.7806,6.7661,6.7733,137200.0
2010-06-18 12:00:00,9.3,9.32,9.29,9.3,317800.0,6.7733,6.7879,6.7661,6.7733,317800.0
2010-06-18 12:05:00,9.3,9.3,9.28,9.29,290400.0,6.7733,6.7733,6.7588,6.7661,290400.0
2010-06-18 12:10:00,9.29,9.29,9.28,9.28,67600.0,6.7661,6.7661,6.7588,6.7588,67600.0
2010-06-18 12:15:00,9.28,9.29,9.28,9.28,57400.0,6.7588,6.7661,6.7588,6.7588,57400.0
2010-06-18 12:20:00,9.28,9.28,9.24,9.24,417800.0,6.7588,6.7588,6.7296,6.7296,417800.0
2010-06-18 12:25:00,9.25,9.25,9.24,9.24,157600.0,6.7369,6.7369,6.7296,6.7296,157600.0
2010-06-18 12:30:00,9.25,9.25,9.24,9.24,82800.0,6.7369,6.7369,6.7296,6.7296,82800.0
2010-06-18 12:35:00,9.24,9.24,9.23,9.23,169800.0,6.7296,6.7296,6.7224,6.7224,169800.0
2010-06-18 12:40:00,9.24,9.24,9.22,9.23,144000.0,6.7296,6.7296,6.7151,6.7224,144000.0
2010-06-18 12:45:00,9.24,9.26,9.24,9.25,146000.0,6.7296,6.7442,6.7296,6.7369,146000.0
2010-06-18 12:50:00,9.25,9.28,9.25,9.28,116200.0,6.7369,6.7588,6.7369,6.7588,116200.0
2010-06-18 12:55:00,9.28,9.28,9.27,9.27,97600.0,6.7588,6.7588,6.7515,6.7515,97600.0
2010-06-18 13:00:00,9.28,9.31,9.27,9.3,189800.0,6.7588,6.7806,6.7515,6.7733,189800.0
2010-06-18 13:05:00,9.3,9.31,9.29,9.3,163200.0,6.7733,6.7806,6.7661,6.7733,163200.0
2010-06-18 13:10:00,9.3,9.31,9.29,9.3,806600.0,6.7733,6.7806,6.7661,6.7733,806600.0
2010-06-18 13:15:00,9.3,9.3,9.29,9.3,125000.0,6.7733,6.7733,6.7661,6.7733,125000.0
2010-06-18 13:20:00,9.29,9.3,9.29,9.3,92800.0,6.7661,6.7733,6.7661,6.7733,92800.0
2010-06-18 13:25:00,9.3,9.3,9.29,9.3,65000.0,6.7733,6.7733,6.7661,6.7733,65000.0
2010-06-18 13:30:00,9.29,9.3,9.29,9.29,15800.0,6.7661,6.7733,6.7661,6.7661,15800.0
2010-06-18 13:35:00,9.29,9.31,9.29,9.31,94600.0,6.7661,6.7806,6.7661,6.7806,94600.0
2010-06-18 13:40:00,9.3,9.31,9.3,9.3,66200.0,6.7733,6.7806,6.7733,6.7733,66200.0
2010-06-18 13:45:00,9.3,9.31,9.3,9.31,240000.0,6.7733,6.7806,6.7733,6.7806,240000.0
2010-06-18 13:50:00,9.31,9.31,9.29,9.3,119000.0,6.7806,6.7806,6.7661,6.7733,119000.0
2010-06-18 13:55:00,9.3,9.31,9.3,9.3,156000.0,6.7733,6.7806,6.7733,6.7733,156000.0
2010-06-18 14:00:00,9.31,9.31,9.3,9.3,129000.0,6.7806,6.7806,6.7733,6.7733,129000.0
2010-06-18 14:05:00,9.3,9.3,9.3,9.3,16800.0,6.7733,6.7733,6.7733,6.7733,16800.0
2010-06-18 14:10:00,9.3,9.32,9.3,9.31,234400.0,6.7733,6.7879,6.7733,6.7806,234400.0
2010-06-18 14:15:00,9.31,9.32,9.31,9.31,193000.0,6.7806,6.7879,6.7806,6.7806,193000.0
2010-06-18 14:20:00,9.31,9.32,9.3,9.3,143000.0,6.7806,6.7879,6.7733,6.7733,143000.0
2010-06-18 14:25:00,9.3,9.32,9.3,9.31,680000.0,6.7733,6.7879,6.7733,6.7806,680000.0
2010-06-18 14:30:00,9.31,9.31,9.3,9.31,73200.0,6.7806,6.7806,6.7733,6.7806,73200.0
2010-06-18 14:35:00,9.3,9.31,9.28,9.3,278800.0,6.7733,6.7806,6.7588,6.7733,278800.0
2010-06-18 14:40:00,9.3,9.31,9.29,9.3,156600.0,6.7733,6.7806,6.7661,6.7733,156600.0
2010-06-18 14:45:00,9.29,9.3,9.29,9.3,156600.0,6.7661,6.7733,6.7661,6.7733,156600.0
2010-06-18 14:50:00,9.3,9.3,9.29,9.3,136000.0,6.7733,6.7733,6.7661,6.7733,136000.0
2010-06-18 14:55:00,9.3,9.3,9.29,9.29,80200.0,6.7733,6.7733,6.7661,6.7661,80200.0
2010-06-18 15:00:00,9.29,9.3,9.27,9.27,198200.0,6.7661,6.7733,6.7515,6.7515,198200.0
2010-06-18 15:05:00,9.27,9.28,9.27,9.27,182400.0,6.7515,6.7588,6.7515,6.7515,182400.0
2010-06-18 15:10:00,9.27,9.28,9.26,9.27,203400.0,6.7515,6.7588,6.7442,6.7515,203400.0
2010-06-18 15:15:00,9.27,9.28,9.26,9.26,146000.0,6.7515,6.7588,6.7442,6.7442,146000.0
2010-06-18 15:20:00,9.26,9.27,9.26,9.26,154800.0,6.7442,6.7515,6.7442,6.7442,154800.0
2010-06-18 15:25:00,9.26,9.27,9.26,9.27,173400.0,6.7442,6.7515,6.7442,6.7515,173400.0
2010-06-18 15:30:00,9.27,9.27,9.26,9.27,151200.0,6.7515,6.7515,6.7442,6.7515,151200.0
2010-06-18 15:35:00,9.26,9.27,9.26,9.27,91200.0,6.7442,6.7515,6.7442,6.7515,91200.0
2010-06-18 15:40:00,9.27,9.27,9.26,9.26,228200.0,6.7515,6.7515,6.7442,6.7442,228200.0
2010-06-18 15:45:00,9.26,9.27,9.25,9.25,776200.0,6.7442,6.7515,6.7369,6.7369,776200.0
2010-06-18 15:50:00,9.25,9.27,9.24,9.26,1211000.0,6.7369,6.7515,6.7296,6.7442,1211000.0
2010-06-18 15:55:00,9.26,9.27,9.26,9.26,1036000.0,6.7442,6.7515,6.7442,6.7442,1036000.0
2010-06-21 09:30:00,9.33,9.44,9.33,9.36,424200.0,6.7952,6.8753,6.7952,6.817,424200.0
2010-06-21 09:35:00,9.36,9.36,9.33,9.34,382400.0,6.817,6.817,6.7952,6.8025,382400.0
2010-06-21 09:40:00,9.33,9.35,9.3,9.34,243800.0,6.7952,6.8098,6.7733,6.8025,243800.0
2010-06-21 09:45:00,9.34,9.34,9.29,9.33,361400.0,6.8025,6.8025,6.7661,6.7952,361400.0
2010-06-21 09:50:00,9.32,9.36,9.32,9.34,213200.0,6.7879,6.817,6.7879,6.8025,213200.0
2010-06-21 09:55:00,9.35,9.37,9.34,9.36,170000.0,6.8098,6.8243,6.8025,6.817,170000.0
2010-06-21 10:00:00,9.36,9.37,9.36,9.36,102600.0,6.817,6.8243,6.817,6.817,102600.0
2010-06-21 10:05:00,9.36,9.36,9.33,9.33,125000.0,6.817,6.817,6.7952,6.7952,125000.0
2010-06-21 10:10:00,9.33,9.34,9.32,9.33,101400.0,6.7952,6.8025,6.7879,6.7952,101400.0
2010-06-21 10:15:00,9.33,9.35,9.33,9.33,148200.0,6.7952,6.8098,6.7952,6.7952,148200.0
2010-06-21 10:20:00,9.33,9.35,9.33,9.34,191800.0,6.7952,6.8098,6.7952,6.8025,191800.0
2010-06-21 10:25:00,9.34,9.34,9.31,9.31,116600.0,6.8025,6.8025,6.7806,6.7806,116600.0
2010-06-21 10:30:00,9.31,9.31,9.3,9.3,39400.0,6.7806,6.7806,6.7733,6.7733,39400.0
2010-06-21 10:35:00,9.3,9.33,9.3,9.33,156200.0,6.7733,6.7952,6.7733,6.7952,156200.0
2010-06-21 10:40:00,9.33,9.34,9.33,9.34,165800.0,6.7952,6.8025,6.7952,6.8025,165800.0
2010-06-21 10:45:00,9.34,9.34,9.33,9.33,155200.0,6.8025,6.8025,6.7952,6.7952,155200.0
2010-06-21 10:50:00,9.33,9.33,9.29,9.31,274400.0,6.7952,6.7952,6.7661,6.7806,274400.0
2010-06-21 10:55:00,9.31,9.31,9.3,9.31,150800.0,6.7806,6.7806,6.7733,6.7806,150800.0
2010-06-21 11:00:00,9.31,9.31,9.29,9.31,206000.0,6.7806,6.7806,6.7661,6.7806,206000.0
2010-06-21 11:05:00,9.31,9.33,9.31,9.32,103400.0,6.7806,6.7952,6.7806,6.7879,103400.0
2010-06-21 11:10:00,9.32,9.33,9.31,9.33,87000.0,6.7879,6.7952,6.7806,6.7952,87000.0
2010-06-21 11:15:00,9.33,9.34,9.32,9.34,148000.0,6.7952,6.8025,6.7879,6.8025,148000.0
2010-06-21 11:20:00,9.34,9.35,9.31,9.32,201000.0,6.8025,6.8098,6.7806,6.7879,201000.0
2010-06-21 11:25:00,9.33,9.33,9.31,9.32,191400.0,6.7952,6.7952,6.7806,6.7879,191400.0
2010-06-21 11:30:00,9.32,9.33,9.32,9.33,28200.0,6.7879,6.7952,6.7879,6.7952,28200.0
2010-06-21 11:35:00,9.33,9.33,9.31,9.31,123400.0,6.7952,6.7952,6.7806,6.7806,123400.0
2010-06-21 11:40:00,9.31,9.31,9.29,9.29,239000.0,6.7806,6.7806,6.7661,6.7661,239000.0
2010-06-21 11:45:00,9.29,9.3,9.26,9.27,250800.0,6.7661,6.7733,6.7442,6.7515,250800.0
2010-06-21 11:50:00,9.27,9.29,9.26,9.27,455600.0,6.7515,6.7661,6.7442,6.7515,455600.0
2010-06-21 11:55:00,9.27,9.29,9.27,9.29,339400.0,6.7515,6.7661,6.7515,6.7661,339400.0
2010-06-21 12:00:00,9.28,9.29,9.28,9.29,150600.0,6.7588,6.7661,6.7588,6.7661,150600.0
2010-06-21 12:05:00,9.29,9.29,9.27,9.28,69600.0,6.7661,6.7661,6.7515,6.7588,69600.0
2010-06-21 12:10:00,9.28,9.29,9.27,9.28,559600.0,6.7588,6.7661,6.7515,6.7588,559600.0
2010-06-21 12:15:00,9.28,9.29,9.28,9.28,151600.0,6.7588,6.7661,6.7588,6.7588,151600.0
2010-06-21 12:20:00,9.28,9.28,9.27,9.28,54200.0,6.7588,6.7588,6.7515,6.7588,54200.0
2010-06-21 12:25:00,9.27,9.29,9.27,9.28,90600.0,6.7515,6.7661,6.7515,6.7588,90600.0
2010-06-21 12:30:00,9.28,9.29,9.27,9.28,263400.0,6.7588,6.7661,6.7515,6.7588,263400.0
2010-06-21 12:35:00,9.28,9.28,9.27,9.28,54200.0,6.7588,6.7588,6.7515,6.7588,54200.0
2010-06-21 12:40:00,9.28,9.28,9.26,9.27,142400.0,6.7588,6.7588,6.7442,6.7515,142400.0
2010-06-21 12:45:00,9.27,9.28,9.27,9.27,70200.0,6.7515,6.7588,6.7515,6.7515,70200.0
2010-06-21 12:50:00,9.27,9.28,9.26,9.27,75000.0,6.7515,6.7588,6.7442,6.7515,75000.0
2010-06-21 12:55:00,9.27,9.28,9.27,9.28,108400.0,6.7515,6.7588,6.7515,6.7588,108400.0
2010-06-21 13:00:00,9.28,9.28,9.27,9.28,66400.0,6.7588,6.7588,6.7515,6.7588,66400.0
2010-06-21 13:05:00,9.28,9.29,9.27,9.29,87800.0,6.7588,6.7661,6.7515,6.7661,87800.0
2010-06-21 13:10:00,9.28,9.3,9.28,9.3,99600.0,6.7588,6.7733,6.7588,6.7733,99600.0
2010-06-21 13:15:00,9.3,9.3,9.3,9.3,23200.0,6.7733,6.7733,6.7733,6.7733,23200.0
2010-06-21 13:20:00,9.3,9.3,9.29,9.3,71600.0,6.7733,6.7733,6.7661,6.7733,71600.0
2010-06-21 13:25:00,9.3,9.3,9.29,9.3,43200.0,6.7733,6.7733,6.7661,6.7733,43200.0
2010-06-21 13:30:00,9.3,9.3,9.29,9.29,153600.0,6.7733,6.7733,6.7661,6.7661,153600.0
2010-06-21 13:35:00,9.29,9.3,9.25,9.26,114600.0,6.7661,6.7733,6.7369,6.7442,114600.0
2010-06-21 13:40:00,9.26,9.26,9.24,9.24,146600.0,6.7442,6.7442,6.7296,6.7296,146600.0
2010-06-21 13:45:00,9.24,9.24,9.23,9.24,192800.0,6.7296,6.7296,6.7224,6.7296,192800.0
2010-06-21 13:50:00,9.23,9.24,9.23,9.24,197600.0,6.7224,6.7296,6.7224,6.7296,197600.0
2010-06-21 13:55:00,9.24,9.24,9.22,9.22,314800.0,6.7296,6.7296,6.7151,6.7151,314800.0
2010-06-21 14:00:00,9.22,9.24,9.22,9.22,179400.0,6.7151,6.7296,6.7151,6.7151,179400.0
2010-06-21 14:05:00,9.22,9.24,9.22,9.24,209200.0,6.7151,6.7296,6.7151,6.7296,209200.0
2010-06-21 14:10:00,9.24,9.26,9.24,9.25,185400.0,6.7296,6.7442,6.7296,6.7369,185400.0
2010-06-21 14:15:00,9.26,9.28,9.25,9.27,183400.0,6.7442,6.7588,6.7369,6.7515,183400.0
2010-06-21 14:20:00,9.26,9.27,9.26,9.27,65400.0,6.7442,6.7515,6.7442,6.7515,65400.0
2010-06-21 14:25:00,9.27,9.27,9.24,9.24,212600.0,6.7515,6.7515,6.7296,6.7296,212600.0
2010-06-21 14:30:00,9.24,9.25,9.24,9.24,176200.0,6.7296,6.7369,6.7296,6.7296,176200.0
2010-06-21 14:35:00,9.24,9.24,9.23,9.23,122400.0,6.7296,6.7296,6.7224,6.7224,122400.0
2010-06-21 14:40:00,9.23,9.24,9.22,9.22,199600.0,6.7224,6.7296,6.7151,6.7151,199600.0
2010-06-21 14:45:00,9.22,9.22,9.21,9.21,279200.0,6.7151,6.7151,6.7078,6.7078,279200.0
2010-06-21 14:50:00,9.21,9.22,9.2,9.2,308600.0,6.7078,6.7151,6.7005,6.7005,308600.0
2010-06-21 14:55:00,9.2,9.21,9.19,9.2,371000.0,6.7005,6.7078,6.6932,6.7005,371000.0
2010-06-21 15:00:00,9.2,9.21,9.19,9.19,450400.0,6.7005,6.7078,6.6932,6.6932,450400.0
2010-06-21 15:05:00,9.19,9.2,9.18,9.19,593200.0,6.6932,6.7005,6.6859,6.6932,593200.0
2010-06-21 15:10:00,9.19,9.2,9.15,9.15,726400.0,6.6932,6.7005,6.6641,6.6641,726400.0
2010-06-21 15:15:00,9.15,9.18,9.12,9.12,1064800.0,6.6641,6.6859,6.6422,6.6422,1064800.0
2010-06-21 15:20:00,9.12,9.15,9.12,9.15,574200.0,6.6422,6.6641,6.6422,6.6641,574200.0
2010-06-21 15:25:00,9.15,9.15,9.13,9.14,1153000.0,6.6641,6.6641,6.6495,6.6568,1153000.0
2010-06-21 15:30:00,9.13,9.15,9.13,9.14,1317400.0,6.6495,6.6641,6.6495,6.6568,1317400.0
2010-06-21 15:35:00,9.15,9.15,9.14,9.15,360000.0,6.6641,6.6641,6.6568,6.6641,360000.0
2010-06-21 15:40:00,9.15,9.15,9.1,9.11,1140600.0,6.6641,6.6641,6.6277,6.635,1140600.0
2010-06-21 15:45:00,9.11,9.13,9.11,9.13,602400.0,6.635,6.6495,6.635,6.6495,602400.0
2010-06-21 15:50:00,9.13,9.17,9.13,9.17,829000.0,6.6495,6.6787,6.6495,6.6787,829000.0
2010-06-21 15:55:00,9.17,9.18,9.15,9.18,1641400.0,6.6787,6.6859,6.6641,6.6859,1641400.0
2010-06-22 09:30:00,9.21,9.28,9.21,9.26,746000.0,6.7078,6.7588,6.7078,6.7442,746000.0
2010-06-22 09:35:00,9.27,9.3,9.26,9.28,760800.0,6.7515,6.7733,6.7442,6.7588,760800.0
2010-06-22 09:40:00,9.28,9.31,9.28,9.3,551600.0,6.7588,6.7806,6.7588,6.7733,551600.0
2010-06-22 09:45:00,9.3,9.33,9.3,9.33,662400.0,6.7733,6.7952,6.7733,6.7952,662400.0
2010-06-22 09:50:00,9.33,9.33,9.32,9.32,473600.0,6.7952,6.7952,6.7879,6.7879,473600.0
2010-06-22 09:55:00,9.33,9.33,9.32,9.33,292600.0,6.7952,6.7952,6.7879,6.7952,292600.0
2010-06-22 10:00:00,9.33,9.33,9.3,9.3,848600.0,6.7952,6.7952,6.7733,6.7733,848600.0
2010-06-22 10:05:00,9.3,9.3,9.28,9.29,616600.0,6.7733,6.7733,6.7588,6.7661,616600.0
2010-06-22 10:10:00,9.29,9.29,9.24,9.25,1565000.0,6.7661,6.7661,6.7296,6.7369,1565000.0
2010-06-22 10:15:00,9.25,9.26,9.24,9.24,1416800.0,6.7369,6.7442,6.7296,6.7296,1416800.0
2010-06-22 10:20:00,9.24,9.25,9.23,9.24,444200.0,6.7296,6.7369,6.7224,6.7296,444200.0
2010-06-22 10:25:00,9.24,9.28,9.24,9.24,1803600.0,6.7296,6.7588,6.7296,6.7296,1803600.0
2010-06-22 10:30:00,9.24,9.28,9.18,9.19,1556600.0,6.7296,6.7588,6.6859,6.6932,1556600.0
2010-06-22 10:35:00,9.18,9.19,9.15,9.16,681400.0,6.6859,6.6932,6.6641,6.6714,681400.0
2010-06-22 10:40:00,9.16,9.2,9.15,9.19,1462600.0,6.6714,6.7005,6.6641,6.6932,1462600.0
2010-06-22 10:45:00,9.2,9.21,9.2,9.21,465800.0,6.7005,6.7078,6.7005,6.7078,465800.0
2010-06-22 10:50:00,9.21,9.24,9.21,9.23,734600.0,6.7078,6.7296,6.7078,6.7224,734600.0
2010-06-22 10:55:00,9.23,9.23,9.22,9.22,303600.0,6.7224,6.7224,6.7151,6.7151,303600.0
2010-06-22 11:00:00,9.22,9.22,9.22,9.22,188600.0,6.7151,6.7151,6.7151,6.7151,188600.0
2010-06-22 11:05:00,9.22,9.24,9.21,9.22,566600.0,6.7151,6.7296,6.7078,6.7151,566600.0
2010-06-22 11:10:00,9.23,9.24,9.22,9.24,566200.0,6.7224,6.7296,6.7151,6.7296,566200.0
2010-06-22 11:15:00,9.24,9.24,9.23,9.24,280600.0,6.7296,6.7296,6.7224,6.7296,280600.0
2010-06-22 11:20:00,9.24,9.25,9.22,9.22,515600.0,6.7296,6.7369,6.7151,6.7151,515600.0
2010-06-22 11:25:00,9.22,9.24,9.22,9.24,377600.0,6.7151,6.7296,6.7151,6.7296,377600.0
2010-06-22 11:30:00,9.24,9.27,9.23,9.25,678600.0,6.7296,6.7515,6.7224,6.7369,678600.0
2010-06-22 11:35:00,9.25,9.27,9.24,9.26,1397600.0,6.7369,6.7515,6.7296,6.7442,1397600.0
2010-06-22 11:40:00,9.26,9.26,9.25,9.26,386000.0,6.7442,6.7442,6.7369,6.7442,386000.0
2010-06-22 11:45:00,9.26,9.26,9.25,9.26,267400.0,6.7442,6.7442,6.7369,6.7442,267400.0
2010-06-22 11:50:00,9.26,9.26,9.25,9.25,750400.0,6.7442,6.7442,6.7369,6.7369,750400.0
2010-06-22 11:55:00,9.25,9.26,9.25,9.25,523800.0,6.7369,6.7442,6.7369,6.7369,523800.0
2010-06-22 12:00:00,9.25,9.26,9.24,9.24,396800.0,6.7369,6.7442,6.7296,6.7296,396800.0
2010-06-22 12:05:00,9.24,9.26,9.24,9.26,253400.0,6.7296,6.7442,6.7296,6.7442,253400.0
2010-06-22 12:10:00,9.25,9.26,9.25,9.26,207600.0,6.7369,6.7442,6.7369,6.7442,207600.0
2010-06-22 12:15:00,9.26,9.26,9.26,9.26,344000.0,6.7442,6.7442,6.7442,6.7442,344000.0
2010-06-22 12:20:00,9.26,9.26,9.26,9.26,110800.0,6.7442,6.7442,6.7442,6.7442,110800.0
2010-06-22 12:25:00,9.26,9.26,9.25,9.26,104400.0,6.7442,6.7442,6.7369,6.7442,104400.0
2010-06-22 12:30:00,9.25,9.26,9.25,9.26,237200.0,6.7369,6.7442,6.7369,6.7442,237200.0
2010-06-22 12:35:00,9.26,9.27,9.26,9.27,167800.0,6.7442,6.7515,6.7442,6.7515,167800.0
2010-06-22 12:40:00,9.27,9.27,9.26,9.26,155400.0,6.7515,6.7515,6.7442,6.7442,155400.0
2010-06-22 12:45:00,9.26,9.26,9.26,9.26,52800.0,6.7442,6.7442,6.7442,6.7442,52800.0
2010-06-22 12:50:00,9.26,9.27,9.25,9.27,400000.0,6.7442,6.7515,6.7369,6.7515,400000.0
2010-06-22 12:55:00,9.27,9.27,9.26,9.26,584800.0,6.7515,6.7515,6.7442,6.7442,584800.0
2010-06-22 13:00:00,9.26,9.26,9.25,9.25,93000.0,6.7442,6.7442,6.7369,6.7369,93000.0
2010-06-22 13:05:00,9.25,9.26,9.25,9.25,99400.0,6.7369,6.7442,6.7369,6.7369,99400.0
2010-06-22 13:10:00,9.25,9.27,9.25,9.26,440000.0,6.7369,6.7515,6.7369,6.7442,440000.0
2010-06-22 13:15:00,9.26,9.26,9.26,9.26,43000.0,6.7442,6.7442,6.7442,6.7442,43000.0
2010-06-22 13:20:00,9.26,9.26,9.25,9.26,92800.0,6.7442,6.7442,6.7369,6.7442,92800.0
2010-06-22 13:25:00,9.26,9.26,9.24,9.25,974000.0,6.7442,6.7442,6.7296,6.7369,974000.0
2010-06-22 13:30:00,9.25,9.26,9.24,9.24,252200.0,6.7369,6.7442,6.7296,6.7296,252200.0
2010-06-22 13:35:00,9.24,9.26,9.24,9.26,448000.0,6.7296,6.7442,6.7296,6.7442,448000.0
2010-06-22 13:40:00,9.26,9.29,9.26,9.28,995000.0,6.7442,6.7661,6.7442,6.7588,995000.0
2010-06-22 13:45:00,9.29,9.29,9.27,9.28,1205200.0,6.7661,6.7661,6.7515,6.7588,1205200.0
2010-06-22 13:50:00,9.29,9.29,9.27,9.27,225400.0,6.7661,6.7661,6.7515,6.7515,225400.0
2010-06-22 13:55:00,9.27,9.27,9.24,9.25,395000.0,6.7515,6.7515,6.7296,6.7369,395000.0
2010-06-22 14:00:00,9.25,9.26,9.22,9.22,520200.0,6.7369,6.7442,6.7151,6.7151,520200.0
2010-06-22 14:05:00,9.22,9.24,9.22,9.24,1182800.0,6.7151,6.7296,6.7151,6.7296,1182800.0
2010-06-22 14:10:00,9.24,9.26,9.24,9.25,290200.0,6.7296,6.7442,6.7296,6.7369,290200.0
2010-06-22 14:15:00,9.25,9.26,9.25,9.25,257200.0,6.7369,6.7442,6.7369,6.7369,257200.0
2010-06-22 14:20:00,9.25,9.26,9.24,9.25,434200.0,6.7369,6.7442,6.7296,6.7369,434200.0
2010-06-22 14:25:00,9.25,9.26,9.25,9.26,669000.0,6.7369,6.7442,6.7369,6.7442,669000.0
2010-06-22 14:30:00,9.26,9.26,9.25,9.25,216200.0,6.7442,6.7442,6.7369,6.7369,216200.0
2010-06-22 14:35:00,9.25,9.26,9.24,9.24,488600.0,6.7369,6.7442,6.7296,6.7296,488600.0
2010-06-22 14:40:00,9.24,9.24,9.22,9.22,2162400.0,6.7296,6.7296,6.7151,6.7151,2162400.0
2010-06-22 14:45:00,9.22,9.22,9.18,9.18,1341800.0,6.7151,6.7151,6.6859,6.6859,1341800.0
2010-06-22 14:50:00,9.18,9.19,9.15,9.18,665000.0,6.6859,6.6932,6.6641,6.6859,665000.0
2010-06-22 14:55:00,9.18,9.18,9.15,9.17,557800.0,6.6859,6.6859,6.6641,6.6787,557800.0
2010-06-22 15:00:00,9.18,9.2,9.17,9.2,705200.0,6.6859,6.7005,6.6787,6.7005,705200.0
2010-06-22 15:05:00,9.2,9.2,9.17,9.18,319200.0,6.7005,6.7005,6.6787,6.6859,319200.0
2010-06-22 15:10:00,9.18,9.2,9.17,9.19,317000.0,6.6859,6.7005,6.6787,6.6932,317000.0
2010-06-22 15:15:00,9.19,9.21,9.19,9.21,673600.0,6.6932,6.7078,6.6932,6.7078,673600.0
2010-06-22 15:20:00,9.21,9.21,9.18,9.18,3099600.0,6.7078,6.7078,6.6859,6.6859,3099600.0
2010-06-22 15:25:00,9.18,9.19,9.17,9.17,451400.0,6.6859,6.6932,6.6787,6.6787,451400.0
2010-06-22 15:30:00,9.17,9.17,9.13,9.14,942600.0,6.6787,6.6787,6.6495,6.6568,942600.0
2010-06-22 15:35:00,9.14,9.15,9.13,9.15,390200.0,6.6568,6.6641,6.6495,6.6641,390200.0
2010-06-22 15:40:00,9.14,9.15,9.13,9.14,810000.0,6.6568,6.6641,6.6495,6.6568,810000.0
2010-06-22 15:45:00,9.15,9.15,9.13,9.14,993200.0,6.6641,6.6641,6.6495,6.6568,993200.0
2010-06-22 15:50:00,9.14,9.15,9.13,9.14,1609400.0,6.6568,6.6641,6.6495,6.6568,1609400.0
2010-06-22 15:55:00,9.14,9.14,9.12,9.13,1362400.0,6.6568,6.6568,6.6422,6.6495,1362400.0
2010-06-23 09:30:00,9.12,9.16,9.08,9.1,732800.0,6.6422,6.6714,6.6131,6.6277,732800.0
2010-06-23 09:35:00,9.11,9.15,9.09,9.13,440800.0,6.635,6.6641,6.6204,6.6495,440800.0
2010-06-23 09:40:00,9.13,9.17,9.12,9.15,503800.0,6.6495,6.6787,6.6422,6.6641,503800.0
2010-06-23 09:45:00,9.15,9.17,9.14,9.15,403200.0,6.6641,6.6787,6.6568,6.6641,403200.0
2010-06-23 09:50:00,9.15,9.19,9.15,9.18,429600.0,6.6641,6.6932,6.6641,6.6859,429600.0
2010-06-23 09:55:00,9.19,9.24,9.18,9.23,596000.0,6.6932,6.7296,6.6859,6.7224,596000.0
2010-06-23 10:00:00,9.24,9.24,9.14,9.15,1450600.0,6.7296,6.7296,6.6568,6.6641,1450600.0
2010-06-23 10:05:00,9.15,9.15,9.09,9.11,1099200.0,6.6641,6.6641,6.6204,6.635,1099200.0
2010-06-23 10:10:00,9.11,9.15,9.1,9.15,653000.0,6.635,6.6641,6.6277,6.6641,653000.0
2010-06-23 10:15:00,9.15,9.16,9.13,9.15,819400.0,6.6641,6.6714,6.6495,6.6641,819400.0
2010-06-23 10:20:00,9.15,9.16,9.13,9.14,591400.0,6.6641,6.6714,6.6495,6.6568,591400.0
2010-06-23 10:25:00,9.13,9.16,9.13,9.13,1149600.0,6.6495,6.6714,6.6495,6.6495,1149600.0
2010-06-23 10:30:00,9.13,9.17,9.13,9.16,251200.0,6.6495,6.6787,6.6495,6.6714,251200.0
2010-06-23 10:35:00,9.16,9.17,9.15,9.15,668800.0,6.6714,6.6787,6.6641,6.6641,668800.0
2010-06-23 10:40:00,9.15,9.15,9.13,9.13,474600.0,6.6641,6.6641,6.6495,6.6495,474600.0
2010-06-23 10:45:00,9.13,9.15,9.13,9.15,156200.0,6.6495,6.6641,6.6495,6.6641,156200.0
2010-06-23 10:50:00,9.15,9.16,9.15,9.15,225600.0,6.6641,6.6714,6.6641,6.6641,225600.0
2010-06-23 10:55:00,9.15,9.16,9.13,9.13,244600.0,6.6641,6.6714,6.6495,6.6495,244600.0
2010-06-23 11:00:00,9.14,9.14,9.1,9.11,385200.0,6.6568,6.6568,6.6277,6.635,385200.0
2010-06-23 11:05:00,9.1,9.12,9.1,9.12,223600.0,6.6277,6.6422,6.6277,6.6422,223600.0
2010-06-23 11:10:00,9.12,9.13,9.11,9.13,803400.0,6.6422,6.6495,6.635,6.6495,803400.0
2010-06-23 11:15:00,9.12,9.12,9.09,9.1,444600.0,6.6422,6.6422,6.6204,6.6277,444600.0
2010-06-23 11:20:00,9.1,9.11,9.09,9.1,339800.0,6.6277,6.635,6.6204,6.6277,339800.0
2010-06-23 11:25:00,9.1,9.11,9.1,9.1,244000.0,6.6277,6.635,6.6277,6.6277,244000.0
2010-06-23 11:30:00,9.1,9.1,9.09,9.1,277800.0,6.6277,6.6277,6.6204,6.6277,277800.0
2010-06-23 11:35:00,9.1,9.1,9.07,9.08,431400.0,6.6277,6.6277,6.6058,6.6131,431400.0
2010-06-23 11:40:00,9.08,9.09,9.07,9.08,128800.0,6.6131,6.6204,6.6058,6.6131,128800.0
2010-06-23 11:45:00,9.08,9.09,9.06,9.07,164000.0,6.6131,6.6204,6.5985,6.6058,164000.0
2010-06-23 11:50:00,9.06,9.08,9.06,9.06,89400.0,6.5985,6.6131,6.5985,6.5985,89400.0
2010-06-23 11:55:00,9.06,9.08,9.06,9.07,145600.0,6.5985,6.6131,6.5985,6.6058,145600.0
2010-06-23 12:00:00,9.06,9.08,9.06,9.08,82000.0,6.5985,6.6131,6.5985,6.6131,82000.0
2010-06-23 12:05:00,9.07,9.1,9.07,9.09,78200.0,6.6058,6.6277,6.6058,6.6204,78200.0
2010-06-23 12:10:00,9.1,9.1,9.08,9.08,150600.0,6.6277,6.6277,6.6131,6.6131,150600.0
2010-06-23 12:15:00,9.08,9.09,9.08,9.09,76200.0,6.6131,6.6204,6.6131,6.6204,76200.0
2010-06-23 12:20:00,9.09,9.1,9.09,9.09,101600.0,6.6204,6.6277,6.6204,6.6204,101600.0
2010-06-23 12:25:00,9.09,9.1,9.09,9.09,152000.0,6.6204,6.6277,6.6204,6.6204,152000.0
2010-06-23 12:30:00,9.1,9.1,9.08,9.08,103200.0,6.6277,6.6277,6.6131,6.6131,103200.0
2010-06-23 12:35:00,9.08,9.1,9.08,9.09,129000.0,6.6131,6.6277,6.6131,6.6204,129000.0
2010-06-23 12:40:00,9.09,9.1,9.09,9.09,26200.0,6.6204,6.6277,6.6204,6.6204,26200.0
2010-06-23 12:45:00,9.1,9.1,9.09,9.1,71200.0,6.6277,6.6277,6.6204,6.6277,71200.0
2010-06-23 12:50:00,9.1,9.1,9.09,9.09,168200.0,6.6277,6.6277,6.6204,6.6204,168200.0
2010-06-23 12:55:00,9.09,9.1,9.08,9.1,124200.0,6.6204,6.6277,6.6131,6.6277,124200.0
2010-06-23 13:00:00,9.1,9.11,9.1,9.1,218400.0,6.6277,6.635,6.6277,6.6277,218400.0
2010-06-23 13:05:00,9.1,9.13,9.1,9.13,641400.0,6.6277,6.6495,6.6277,6.6495,641400.0
2010-06-23 13:10:00,9.13,9.13,9.12,9.13,298600.0,6.6495,6.6495,6.6422,6.6495,298600.0
2010-06-23 13:15:00,9.13,9.13,9.12,9.13,661600.0,6.6495,6.6495,6.6422,6.6495,661600.0
2010-06-23 13:20:00,9.13,9.13,9.13,9.13,22200.0,6.6495,6.6495,6.6495,6.6495,22200.0
2010-06-23 13:25:00,9.13,9.13,9.12,9.13,129400.0,6.6495,6.6495,6.6422,6.6495,129400.0
2010-06-23 13:30:00,9.13,9.13,9.13,9.13,13800.0,6.6495,6.6495,6.6495,6.6495,13800.0
2010-06-23 13:35:00,9.13,9.13,9.12,9.13,215200.0,6.6495,6.6495,6.6422,6.6495,215200.0
2010-06-23 13:40:00,9.13,9.14,9.12,9.13,211800.0,6.6495,6.6568,6.6422,6.6495,211800.0
2010-06-23 13:45:00,9.13,9.13,9.12,9.13,110800.0,6.6495,6.6495,6.6422,6.6495,110800.0
2010-06-23 13:50:00,9.13,9.14,9.13,9.13,165400.0,6.6495,6.6568,6.6495,6.6495,165400.0
2010-06-23 13:55:00,9.13,9.13,9.12,9.13,237400.0,6.6495,6.6495,6.6422,6.6495,237400.0
2010-06-23 14:00:00,9.13,9.14,9.12,9.13,486600.0,6.6495,6.6568,6.6422,6.6495,486600.0
2010-06-23 14:05:00,9.13,9.13,9.12,9.12,415600.0,6.6495,6.6495,6.6422,6.6422,415600.0
2010-06-23 14:10:00,9.12,9.12,9.09,9.11,298800.0,6.6422,6.6422,6.6204,6.635,298800.0
2010-06-23 14:15:00,9.11,9.12,9.06,9.11,564800.0,6.635,6.6422,6.5985,6.635,564800.0
2010-06-23 14:20:00,9.11,9.11,9.07,9.08,569600.0,6.635,6.635,6.6058,6.6131,569600.0
2010-06-23 14:25:00,9.08,9.12,9.06,9.12,264800.0,6.6131,6.6422,6.5985,6.6422,264800.0
2010-06-23 14:30:00,9.12,9.17,9.12,9.15,691800.0,6.6422,6.6787,6.6422,6.6641,691800.0
2010-06-23 14:35:00,9.15,9.16,9.14,9.14,525800.0,6.6641,6.6714,6.6568,6.6568,525800.0
2010-06-23 14:40:00,9.15,9.15,9.13,9.13,211000.0,6.6641,6.6641,6.6495,6.6495,211000.0
2010-06-23 14:45:00,9.13,9.14,9.11,9.11,610200.0,6.6495,6.6568,6.635,6.635,610200.0
2010-06-23 14:50:00,9.11,9.11,9.09,9.11,371600.0,6.635,6.635,6.6204,6.635,371600.0
2010-06-23 14:55:00,9.1,9.11,9.08,9.1,396800.0,6.6277,6.635,6.6131,6.6277,396800.0
2010-06-23 15:00:00,9.1,9.11,9.08,9.09,587400.0,6.6277,6.635,6.6131,6.6204,587400.0
2010-06-23 15:05:00,9.09,9.09,9.05,9.05,672000.0,6.6204,6.6204,6.5913,6.5913,672000.0
2010-06-23 15:10:00,9.06,9.09,9.06,9.06,456000.0,6.5985,6.6204,6.5985,6.5985,456000.0
2010-06-23 15:15:00,9.06,9.08,9.06,9.06,449800.0,6.5985,6.6131,6.5985,6.5985,449800.0
2010-06-23 15:20:00,9.07,9.09,9.06,9.09,622200.0,6.6058,6.6204,6.5985,6.6204,622200.0
2010-06-23 15:25:00,9.09,9.12,9.08,9.1,465600.0,6.6204,6.6422,6.6131,6.6277,465600.0
2010-06-23 15:30:00,9.1,9.1,9.07,9.09,504200.0,6.6277,6.6277,6.6058,6.6204,504200.0
2010-06-23 15:35:00,9.09,9.11,9.08,9.11,500400.0,6.6204,6.635,6.6131,6.635,500400.0
2010-06-23 15:40:00,9.11,9.12,9.09,9.11,1041800.0,6.635,6.6422,6.6204,6.635,1041800.0
2010-06-23 15:45:00,9.11,9.13,9.1,9.12,713200.0,6.635,6.6495,6.6277,6.6422,713200.0
2010-06-23 15:50:00,9.11,9.12,9.09,9.09,935800.0,6.635,6.6422,6.6204,6.6204,935800.0
2010-06-23 15:55:00,9.09,9.1,9.07,9.09,1198600.0,6.6204,6.6277,6.6058,6.6204,1198600.0
2010-06-24 09:30:00,9.01,9.09,8.99,8.99,592600.0,6.5621,6.6204,6.5476,6.5476,592600.0
2010-06-24 09:35:00,8.99,9.01,8.99,9.0,796200.0,6.5476,6.5621,6.5476,6.5548,796200.0
2010-06-24 09:40:00,9.0,9.05,8.99,9.03,878000.0,6.5548,6.5913,6.5476,6.5767,878000.0
2010-06-24 09:45:00,9.03,9.05,9.03,9.03,427000.0,6.5767,6.5913,6.5767,6.5767,427000.0
2010-06-24 09:50:00,9.03,9.03,9.0,9.01,390200.0,6.5767,6.5767,6.5548,6.5621,390200.0
2010-06-24 09:55:00,9.01,9.01,8.97,8.99,1084400.0,6.5621,6.5621,6.533,6.5476,1084400.0
2010-06-24 10:00:00,8.99,9.02,8.99,9.01,448400.0,6.5476,6.5694,6.5476,6.5621,448400.0
2010-06-24 10:05:00,9.01,9.03,8.99,9.02,422600.0,6.5621,6.5767,6.5476,6.5694,422600.0
2010-06-24 10:10:00,9.02,9.03,8.99,8.99,608600.0,6.5694,6.5767,6.5476,6.5476,608600.0
2010-06-24 10:15:00,8.99,9.01,8.98,9.0,471400.0,6.5476,6.5621,6.5403,6.5548,471400.0
2010-06-24 10:20:00,9.01,9.03,8.99,9.01,544400.0,6.5621,6.5767,6.5476,6.5621,544400.0
2010-06-24 10:25:00,9.02,9.04,9.01,9.02,566600.0,6.5694,6.584,6.5621,6.5694,566600.0
2010-06-24 10:30:00,9.02,9.03,9.01,9.03,787600.0,6.5694,6.5767,6.5621,6.5767,787600.0
2010-06-24 10:35:00,9.03,9.04,9.02,9.04,1418200.0,6.5767,6.584,6.5694,6.584,1418200.0
2010-06-24 10:40:00,9.04,9.04,9.02,9.02,1475200.0,6.584,6.584,6.5694,6.5694,1475200.0
2010-06-24 10:45:00,9.02,9.04,9.01,9.03,2303600.0,6.5694,6.584,6.5621,6.5767,2303600.0
2010-06-24 10:50:00,9.03,9.03,9.01,9.01,2014600.0,6.5767,6.5767,6.5621,6.5621,2014600.0
2010-06-24 10:55:00,9.01,9.02,8.99,9.0,786800.0,6.5621,6.5694,6.5476,6.5548,786800.0
2010-06-24 11:00:00,9.01,9.01,8.97,8.97,918800.0,6.5621,6.5621,6.533,6.533,918800.0
2010-06-24 11:05:00,8.98,8.98,8.92,8.93,687800.0,6.5403,6.5403,6.4966,6.5039,687800.0
2010-06-24 11:10:00,8.94,8.94,8.93,8.94,183000.0,6.5111,6.5111,6.5039,6.5111,183000.0
2010-06-24 11:15:00,8.94,8.96,8.94,8.96,354600.0,6.5111,6.5257,6.5111,6.5257,354600.0
2010-06-24 11:20:00,8.96,8.97,8.95,8.97,96600.0,6.5257,6.533,6.5184,6.533,96600.0
2010-06-24 11:25:00,8.97,8.98,8.97,8.97,325400.0,6.533,6.5403,6.533,6.533,325400.0
2010-06-24 11:30:00,8.97,8.97,8.95,8.96,290600.0,6.533,6.533,6.5184,6.5257,290600.0
2010-06-24 11:35:00,8.96,8.97,8.95,8.97,216000.0,6.5257,6.533,6.5184,6.533,216000.0
2010-06-24 11:40:00,8.97,8.99,8.97,8.97,257600.0,6.533,6.5476,6.533,6.533,257600.0
2010-06-24 11:45:00,8.97,8.99,8.97,8.99,563800.0,6.533,6.5476,6.533,6.5476,563800.0
2010-06-24 11:50:00,8.99,8.99,8.97,8.97,542200.0,6.5476,6.5476,6.533,6.533,542200.0
2010-06-24 11:55:00,8.97,8.98,8.96,8.97,1496400.0,6.533,6.5403,6.5257,6.533,1496400.0
2010-06-24 12:00:00,8.97,8.99,8.97,8.99,346000.0,6.533,6.5476,6.533,6.5476,346000.0
2010-06-24 12:05:00,8.99,8.99,8.97,8.97,153600.0,6.5476,6.5476,6.533,6.533,153600.0
2010-06-24 12:10:00,8.97,8.97,8.97,8.97,142800.0,6.533,6.533,6.533,6.533,142800.0
2010-06-24 12:15:00,8.97,8.98,8.97,8.97,215200.0,6.533,6.5403,6.533,6.533,215200.0
2010-06-24 12:20:00,8.98,8.99,8.97,8.97,293800.0,6.5403,6.5476,6.533,6.533,293800.0
2010-06-24 12:25:00,8.98,8.98,8.97,8.98,185600.0,6.5403,6.5403,6.533,6.5403,185600.0
2010-06-24 12:30:00,8.97,8.98,8.97,8.97,32200.0,6.533,6.5403,6.533,6.533,32200.0
2010-06-24 12:35:00,8.97,8.98,8.96,8.97,196000.0,6.533,6.5403,6.5257,6.533,196000.0
2010-06-24 12:40:00,8.97,8.97,8.96,8.97,377600.0,6.533,6.533,6.5257,6.533,377600.0
2010-06-24 12:45:00,8.97,8.99,8.97,8.99,195400.0,6.533,6.5476,6.533,6.5476,195400.0
2010-06-24 12:50:00,8.99,8.99,8.98,8.99,680600.0,6.5476,6.5476,6.5403,6.5476,680600.0
2010-06-24 12:55:00,8.99,9.01,8.99,9.0,259400.0,6.5476,6.5621,6.5476,6.5548,259400.0
2010-06-24 13:00:00,9.0,9.02,9.0,9.01,484400.0,6.5548,6.5694,6.5548,6.5621,484400.0
2010-06-24 13:05:00,9.01,9.01,9.0,9.01,112600.0,6.5621,6.5621,6.5548,6.5621,112600.0
2010-06-24 13:10:00,9.01,9.04,9.01,9.04,461800.0,6.5621,6.584,6.5621,6.584,461800.0
2010-06-24 13:15:00,9.04,9.05,9.03,9.04,138200.0,6.584,6.5913,6.5767,6.584,138200.0
2010-06-24 13:20:00,9.03,9.04,9.03,9.03,77400.0,6.5767,6.584,6.5767,6.5767,77400.0
2010-06-24 13:25:00,9.03,9.04,9.02,9.02,42600.0,6.5767,6.584,6.5694,6.5694,42600.0
2010-06-24 13:30:00,9.02,9.05,9.02,9.05,275000.0,6.5694,6.5913,6.5694,6.5913,275000.0
2010-06-24 13:35:00,9.04,9.06,9.04,9.04,272400.0,6.584,6.5985,6.584,6.584,272400.0
2010-06-24 13:40:00,9.04,9.05,9.03,9.03,114400.0,6.584,6.5913,6.5767,6.5767,114400.0
2010-06-24 13:45:00,9.03,9.04,9.02,9.04,117000.0,6.5767,6.584,6.5694,6.584,117000.0
2010-06-24 13:50:00,9.03,9.05,9.03,9.04,164200.0,6.5767,6.5913,6.5767,6.584,164200.0
2010-06-24 13:55:00,9.04,9.06,9.04,9.06,160800.0,6.584,6.5985,6.584,6.5985,160800.0
2010-06-24 14:00:00,9.06,9.06,9.04,9.04,259000.0,6.5985,6.5985,6.584,6.584,259000.0
2010-06-24 14:05:00,9.04,9.06,9.04,9.04,361000.0,6.584,6.5985,6.584,6.584,361000.0
2010-06-24 14:10:00,9.04,9.04,9.02,9.02,87800.0,6.584,6.584,6.5694,6.5694,87800.0
2010-06-24 14:15:00,9.02,9.02,9.02,9.02,27000.0,6.5694,6.5694,6.5694,6.5694,27000.0
2010-06-24 14:20:00,9.02,9.02,9.01,9.01,89000.0,6.5694,6.5694,6.5621,6.5621,89000.0
2010-06-24 14:25:00,9.02,9.03,9.01,9.01,130400.0,6.5694,6.5767,6.5621,6.5621,130400.0
2010-06-24 14:30:00,9.01,9.02,8.98,8.98,206800.0,6.5621,6.5694,6.5403,6.5403,206800.0
2010-06-24 14:35:00,8.99,8.99,8.97,8.97,232000.0,6.5476,6.5476,6.533,6.533,232000.0
2010-06-24 14:40:00,8.97,8.97,8.97,8.97,127400.0,6.533,6.533,6.533,6.533,127400.0
2010-06-24 14:45:00,8.97,8.97,8.94,8.94,451000.0,6.533,6.533,6.5111,6.5111,451000.0
2010-06-24 14:50:00,8.94,8.94,8.92,8.93,419400.0,6.5111,6.5111,6.4966,6.5039,419400.0
2010-06-24 14:55:00,8.93,8.94,8.92,8.93,205200.0,6.5039,6.5111,6.4966,6.5039,205200.0
2010-06-24 15:00:00,8.93,8.96,8.93,8.95,441800.0,6.5039,6.5257,6.5039,6.5184,441800.0
2010-06-24 15:05:00,8.95,8.96,8.92,8.92,205600.0,6.5184,6.5257,6.4966,6.4966,205600.0
2010-06-24 15:10:00,8.92,8.93,8.88,8.9,923400.0,6.4966,6.5039,6.4674,6.482,923400.0
2010-06-24 15:15:00,8.9,8.9,8.86,8.87,918200.0,6.482,6.482,6.4529,6.4602,918200.0
2010-06-24 15:20:00,8.87,8.91,8.87,8.9,991000.0,6.4602,6.4893,6.4602,6.482,991000.0
2010-06-24 15:25:00,8.9,8.96,8.9,8.95,2382600.0,6.482,6.5257,6.482,6.5184,2382600.0
2010-06-24 15:30:00,8.95,8.96,8.93,8.94,687800.0,6.5184,6.5257,6.5039,6.5111,687800.0
2010-06-24 15:35:00,8.94,8.96,8.93,8.95,978200.0,6.5111,6.5257,6.5039,6.5184,978200.0
2010-06-24 15:40:00,8.95,8.96,8.94,8.96,1326600.0,6.5184,6.5257,6.5111,6.5257,1326600.0
2010-06-24 15:45:00,8.96,8.96,8.94,8.95,716000.0,6.5257,6.5257,6.5111,6.5184,716000.0
2010-06-24 15:50:00,8.95,8.95,8.93,8.95,1262800.0,6.5184,6.5184,6.5039,6.5184,1262800.0
2010-06-24 15:55:00,8.95,8.95,8.9,8.92,2601600.0,6.5184,6.5184,6.482,6.4966,2601600.0
2010-06-25 09:30:00,8.92,8.93,8.84,8.88,569000.0,6.4966,6.5039,6.4383,6.4674,569000.0
2010-06-25 09:35:00,8.89,8.92,8.87,8.92,555600.0,6.4747,6.4966,6.4602,6.4966,555600.0
2010-06-25 09:40:00,8.92,8.92,8.86,8.86,255400.0,6.4966,6.4966,6.4529,6.4529,255400.0
2010-06-25 09:45:00,8.86,8.86,8.83,8.85,262400.0,6.4529,6.4529,6.431,6.4456,262400.0
2010-06-25 09:50:00,8.85,8.85,8.8,8.81,297200.0,6.4456,6.4456,6.4092,6.4165,297200.0
2010-06-25 09:55:00,8.81,8.86,8.81,8.83,422200.0,6.4165,6.4529,6.4165,6.431,422200.0
2010-06-25 10:00:00,8.83,8.84,8.83,8.84,248600.0,6.431,6.4383,6.431,6.4383,248600.0
2010-06-25 10:05:00,8.84,8.89,8.83,8.88,1901400.0,6.4383,6.4747,6.431,6.4674,1901400.0
2010-06-25 10:10:00,8.88,8.88,8.87,8.88,617200.0,6.4674,6.4674,6.4602,6.4674,617200.0
2010-06-25 10:15:00,8.88,8.88,8.87,8.87,711200.0,6.4674,6.4674,6.4602,6.4602,711200.0
2010-06-25 10:20:00,8.87,8.88,8.83,8.83,670800.0,6.4602,6.4674,6.431,6.431,670800.0
2010-06-25 10:25:00,8.83,8.85,8.81,8.83,447600.0,6.431,6.4456,6.4165,6.431,447600.0
2010-06-25 10:30:00,8.83,8.84,8.81,8.82,322600.0,6.431,6.4383,6.4165,6.4237,322600.0
2010-06-25 10:35:00,8.83,8.83,8.8,8.81,251800.0,6.431,6.431,6.4092,6.4165,251800.0
2010-06-25 10:40:00,8.81,8.86,8.81,8.86,1206200.0,6.4165,6.4529,6.4165,6.4529,1206200.0
2010-06-25 10:45:00,8.86,8.88,8.86,8.87,381400.0,6.4529,6.4674,6.4529,6.4602,381400.0
2010-06-25 10:50:00,8.87,8.88,8.84,8.86,746600.0,6.4602,6.4674,6.4383,6.4529,746600.0
2010-06-25 10:55:00,8.85,8.88,8.85,8.86,996000.0,6.4456,6.4674,6.4456,6.4529,996000.0
2010-06-25 11:00:00,8.86,8.87,8.86,8.86,209800.0,6.4529,6.4602,6.4529,6.4529,209800.0
2010-06-25 11:05:00,8.86,8.88,8.86,8.88,601000.0,6.4529,6.4674,6.4529,6.4674,601000.0
2010-06-25 11:10:00,8.88,8.88,8.87,8.87,265400.0,6.4674,6.4674,6.4602,6.4602,265400.0
2010-06-25 11:15:00,8.88,8.88,8.87,8.88,514200.0,6.4674,6.4674,6.4602,6.4674,514200.0
2010-06-25 11:20:00,8.88,8.88,8.87,8.88,492400.0,6.4674,6.4674,6.4602,6.4674,492400.0
2010-06-25 11:25:00,8.88,8.9,8.87,8.88,459400.0,6.4674,6.482,6.4602,6.4674,459400.0
2010-06-25 11:30:00,8.89,8.9,8.88,8.9,193200.0,6.4747,6.482,6.4674,6.482,193200.0
2010-06-25 11:35:00,8.9,8.9,8.88,8.88,218600.0,6.482,6.482,6.4674,6.4674,218600.0
2010-06-25 11:40:00,8.88,8.9,8.88,8.88,435600.0,6.4674,6.482,6.4674,6.4674,435600.0
2010-06-25 11:45:00,8.88,8.9,8.88,8.9,153400.0,6.4674,6.482,6.4674,6.482,153400.0
2010-06-25 11:50:00,8.9,8.93,8.9,8.93,234600.0,6.482,6.5039,6.482,6.5039,234600.0
2010-06-25 11:55:00,8.92,8.93,8.9,8.9,434600.0,6.4966,6.5039,6.482,6.482,434600.0
2010-06-25 12:00:00,8.9,8.9,8.88,8.9,194600.0,6.482,6.482,6.4674,6.482,194600.0
2010-06-25 12:05:00,8.9,8.92,8.89,8.91,223200.0,6.482,6.4966,6.4747,6.4893,223200.0
2010-06-25 12:10:00,8.91,8.94,8.91,8.93,363600.0,6.4893,6.5111,6.4893,6.5039,363600.0
2010-06-25 12:15:00,8.93,8.93,8.92,8.93,290200.0,6.5039,6.5039,6.4966,6.5039,290200.0
2010-06-25 12:20:00,8.93,8.94,8.93,8.93,137600.0,6.5039,6.5111,6.5039,6.5039,137600.0
2010-06-25 12:25:00,8.94,8.94,8.92,8.92,306200.0,6.5111,6.5111,6.4966,6.4966,306200.0
2010-06-25 12:30:00,8.92,8.93,8.92,8.93,180000.0,6.4966,6.5039,6.4966,6.5039,180000.0
2010-06-25 12:35:00,8.92,8.93,8.9,8.9,172000.0,6.4966,6.5039,6.482,6.482,172000.0
2010-06-25 12:40:00,8.9,8.9,8.89,8.89,172600.0,6.482,6.482,6.4747,6.4747,172600.0
2010-06-25 12:45:00,8.89,8.9,8.88,8.88,370800.0,6.4747,6.482,6.4674,6.4674,370800.0
2010-06-25 12:50:00,8.88,8.89,8.86,8.86,300800.0,6.4674,6.4747,6.4529,6.4529,300800.0
2010-06-25 12:55:00,8.86,8.87,8.86,8.87,173800.0,6.4529,6.4602,6.4529,6.4602,173800.0
2010-06-25 13:00:00,8.87,8.87,8.87,8.87,50400.0,6.4602,6.4602,6.4602,6.4602,50400.0
2010-06-25 13:05:00,8.87,8.88,8.86,8.88,323200.0,6.4602,6.4674,6.4529,6.4674,323200.0
2010-06-25 13:10:00,8.88,8.9,8.87,8.88,384600.0,6.4674,6.482,6.4602,6.4674,384600.0
2010-06-25 13:15:00,8.87,8.88,8.87,8.88,604800.0,6.4602,6.4674,6.4602,6.4674,604800.0
2010-06-25 13:20:00,8.87,8.88,8.87,8.88,26000.0,6.4602,6.4674,6.4602,6.4674,26000.0
2010-06-25 13:25:00,8.87,8.88,8.87,8.88,372600.0,6.4602,6.4674,6.4602,6.4674,372600.0
2010-06-25 13:30:00,8.88,8.9,8.87,8.9,1858200.0,6.4674,6.482,6.4602,6.482,1858200.0
2010-06-25 13:35:00,8.9,8.9,8.88,8.9,699800.0,6.482,6.482,6.4674,6.482,699800.0
2010-06-25 13:40:00,8.9,8.91,8.89,8.9,211000.0,6.482,6.4893,6.4747,6.482,211000.0
2010-06-25 13:45:00,8.9,8.91,8.9,8.91,127000.0,6.482,6.4893,6.482,6.4893,127000.0
2010-06-25 13:50:00,8.9,8.91,8.9,8.9,127400.0,6.482,6.4893,6.482,6.482,127400.0
2010-06-25 13:55:00,8.9,8.94,8.9,8.94,315000.0,6.482,6.5111,6.482,6.5111,315000.0
2010-06-25 14:00:00,8.93,8.94,8.92,8.93,223800.0,6.5039,6.5111,6.4966,6.5039,223800.0
2010-06-25 14:05:00,8.94,8.94,8.9,8.91,305000.0,6.5111,6.5111,6.482,6.4893,305000.0
2010-06-25 14:10:00,8.91,8.94,8.9,8.94,171400.0,6.4893,6.5111,6.482,6.5111,171400.0
2010-06-25 14:15:00,8.93,8.95,8.93,8.95,223200.0,6.5039,6.5184,6.5039,6.5184,223200.0
2010-06-25 14:20:00,8.95,8.95,8.92,8.93,465400.0,6.5184,6.5184,6.4966,6.5039,465400.0
2010-06-25 14:25:00,8.93,8.93,8.92,8.93,415800.0,6.5039,6.5039,6.4966,6.5039,415800.0
2010-06-25 14:30:00,8.93,8.93,8.9,8.93,205200.0,6.5039,6.5039,6.482,6.5039,205200.0
2010-06-25 14:35:00,8.93,8.94,8.92,8.92,119000.0,6.5039,6.5111,6.4966,6.4966,119000.0
2010-06-25 14:40:00,8.93,8.94,8.92,8.94,243400.0,6.5039,6.5111,6.4966,6.5111,243400.0
2010-06-25 14:45:00,8.94,8.94,8.92,8.92,153400.0,6.5111,6.5111,6.4966,6.4966,153400.0
2010-06-25 14:50:00,8.93,8.94,8.92,8.93,209800.0,6.5039,6.5111,6.4966,6.5039,209800.0
2010-06-25 14:55:00,8.93,8.94,8.91,8.92,230800.0,6.5039,6.5111,6.4893,6.4966,230800.0
2010-06-25 15:00:00,8.92,8.93,8.89,8.9,532000.0,6.4966,6.5039,6.4747,6.482,532000.0
2010-06-25 15:05:00,8.9,8.91,8.9,8.9,171000.0,6.482,6.4893,6.482,6.482,171000.0
2010-06-25 15:10:00,8.9,8.9,8.88,8.89,222200.0,6.482,6.482,6.4674,6.4747,222200.0
2010-06-25 15:15:00,8.89,8.9,8.85,8.86,405600.0,6.4747,6.482,6.4456,6.4529,405600.0
2010-06-25 15:20:00,8.86,8.87,8.85,8.86,344800.0,6.4529,6.4602,6.4456,6.4529,344800.0
2010-06-25 15:25:00,8.86,8.87,8.86,8.86,133000.0,6.4529,6.4602,6.4529,6.4529,133000.0
2010-06-25 15:30:00,8.87,8.9,8.85,8.9,751400.0,6.4602,6.482,6.4456,6.482,751400.0
2010-06-25 15:35:00,8.89,8.9,8.89,8.9,283800.0,6.4747,6.482,6.4747,6.482,283800.0
2010-06-25 15:40:00,8.9,8.9,8.87,8.87,453600.0,6.482,6.482,6.4602,6.4602,453600.0
2010-06-25 15:45:00,8.87,8.88,8.86,8.87,753000.0,6.4602,6.4674,6.4529,6.4602,753000.0
2010-06-25 15:50:00,8.87,8.87,8.83,8.84,2178200.0,6.4602,6.4602,6.431,6.4383,2178200.0
2010-06-25 15:55:00,8.84,8.87,8.79,8.8,6264200.0,6.4383,6.4602,6.4019,6.4092,6264200.0
2010-06-28 09:30:00,8.86,8.96,8.81,8.92,835800.0,6.4529,6.5257,6.4165,6.4966,835800.0
2010-06-28 09:35:00,8.92,8.95,8.91,8.94,429600.0,6.4966,6.5184,6.4893,6.5111,429600.0
2010-06-28 09:40:00,8.94,8.94,8.91,8.93,515000.0,6.5111,6.5111,6.4893,6.5039,515000.0
2010-06-28 09:45:00,8.93,8.93,8.88,8.9,272200.0,6.5039,6.5039,6.4674,6.482,272200.0
2010-06-28 09:50:00,8.9,8.92,8.89,8.9,437400.0,6.482,6.4966,6.4747,6.482,437400.0
2010-06-28 09:55:00,8.89,8.9,8.87,8.88,321000.0,6.4747,6.482,6.4602,6.4674,321000.0
2010-06-28 10:00:00,8.89,8.92,8.88,8.9,416600.0,6.4747,6.4966,6.4674,6.482,416600.0
2010-06-28 10:05:00,8.9,8.92,8.88,8.89,551800.0,6.482,6.4966,6.4674,6.4747,551800.0
2010-06-28 10:10:00,8.89,8.9,8.88,8.88,490400.0,6.4747,6.482,6.4674,6.4674,490400.0
2010-06-28 10:15:00,8.88,8.9,8.88,8.88,434400.0,6.4674,6.482,6.4674,6.4674,434400.0
2010-06-28 10:20:00,8.88,8.89,8.88,8.88,564200.0,6.4674,6.4747,6.4674,6.4674,564200.0
2010-06-28 10:25:00,8.88,8.92,8.88,8.92,749200.0,6.4674,6.4966,6.4674,6.4966,749200.0
2010-06-28 10:30:00,8.92,8.93,8.91,8.92,409400.0,6.4966,6.5039,6.4893,6.4966,409400.0
2010-06-28 10:35:00,8.92,8.92,8.9,8.91,1314600.0,6.4966,6.4966,6.482,6.4893,1314600.0
2010-06-28 10:40:00,8.91,8.93,8.9,8.93,246800.0,6.4893,6.5039,6.482,6.5039,246800.0
2010-06-28 10:45:00,8.93,8.97,8.93,8.97,278000.0,6.5039,6.533,6.5039,6.533,278000.0
2010-06-28 10:50:00,8.97,8.99,8.97,8.99,344600.0,6.533,6.5476,6.533,6.5476,344600.0
2010-06-28 10:55:00,8.99,9.03,8.99,9.02,388000.0,6.5476,6.5767,6.5476,6.5694,388000.0
2010-06-28 11:00:00,9.02,9.04,9.02,9.04,336200.0,6.5694,6.584,6.5694,6.584,336200.0
2010-06-28 11:05:00,9.04,9.05,9.03,9.03,476000.0,6.584,6.5913,6.5767,6.5767,476000.0
2010-06-28 11:10:00,9.03,9.05,9.03,9.04,675600.0,6.5767,6.5913,6.5767,6.584,675600.0
2010-06-28 11:15:00,9.04,9.05,9.04,9.04,95000.0,6.584,6.5913,6.584,6.584,95000.0
2010-06-28 11:20:00,9.04,9.05,9.04,9.05,291600.0,6.584,6.5913,6.584,6.5913,291600.0
2010-06-28 11:25:00,9.05,9.06,9.04,9.06,522400.0,6.5913,6.5985,6.584,6.5985,522400.0
2010-06-28 11:30:00,9.06,9.06,9.01,9.01,972400.0,6.5985,6.5985,6.5621,6.5621,972400.0
2010-06-28 11:35:00,9.01,9.03,9.01,9.01,410800.0,6.5621,6.5767,6.5621,6.5621,410800.0
2010-06-28 11:40:00,9.01,9.03,9.0,9.0,519400.0,6.5621,6.5767,6.5548,6.5548,519400.0
2010-06-28 11:45:00,9.0,9.02,9.0,9.01,512000.0,6.5548,6.5694,6.5548,6.5621,512000.0
2010-06-28 11:50:00,9.01,9.02,9.01,9.01,179800.0,6.5621,6.5694,6.5621,6.5621,179800.0
2010-06-28 11:55:00,9.01,9.02,9.01,9.02,710400.0,6.5621,6.5694,6.5621,6.5694,710400.0
2010-06-28 12:00:00,9.02,9.03,9.01,9.02,1341800.0,6.5694,6.5767,6.5621,6.5694,1341800.0
2010-06-28 12:05:00,9.01,9.02,9.01,9.02,250000.0,6.5621,6.5694,6.5621,6.5694,250000.0
2010-06-28 12:10:00,9.02,9.03,9.02,9.02,254800.0,6.5694,6.5767,6.5694,6.5694,254800.0
2010-06-28 12:15:00,9.02,9.03,9.01,9.02,1472200.0,6.5694,6.5767,6.5621,6.5694,1472200.0
2010-06-28 12:20:00,9.02,9.04,9.01,9.04,826000.0,6.5694,6.584,6.5621,6.584,826000.0
2010-06-28 12:25:00,9.04,9.05,9.03,9.05,1605000.0,6.584,6.5913,6.5767,6.5913,1605000.0
2010-06-28 12:30:00,9.05,9.05,9.03,9.03,937800.0,6.5913,6.5913,6.5767,6.5767,937800.0
2010-06-28 12:35:00,9.03,9.03,9.01,9.02,2596200.0,6.5767,6.5767,6.5621,6.5694,2596200.0
2010-06-28 12:40:00,9.02,9.03,9.01,9.02,1330200.0,6.5694,6.5767,6.5621,6.5694,1330200.0
2010-06-28 12:45:00,9.02,9.04,9.02,9.03,457600.0,6.5694,6.584,6.5694,6.5767,457600.0
2010-06-28 12:50:00,9.03,9.05,9.02,9.05,524200.0,6.5767,6.5913,6.5694,6.5913,524200.0
2010-06-28 12:55:00,9.04,9.05,9.04,9.04,413000.0,6.584,6.5913,6.584,6.584,413000.0
2010-06-28 13:00:00,9.04,9.04,9.03,9.03,789000.0,6.584,6.584,6.5767,6.5767,789000.0
2010-06-28 13:05:00,9.03,9.04,9.02,9.03,819400.0,6.5767,6.584,6.5694,6.5767,819400.0
2010-06-28 13:10:00,9.03,9.03,9.02,9.03,2454800.0,6.5767,6.5767,6.5694,6.5767,2454800.0
2010-06-28 13:15:00,9.03,9.04,9.03,9.03,1644000.0,6.5767,6.584,6.5767,6.5767,1644000.0
2010-06-28 13:20:00,9.03,9.04,9.02,9.03,1523000.0,6.5767,6.584,6.5694,6.5767,1523000.0
2010-06-28 13:25:00,9.03,9.04,9.03,9.03,3572200.0,6.5767,6.584,6.5767,6.5767,3572200.0
2010-06-28 13:30:00,9.03,9.04,9.03,9.03,3375800.0,6.5767,6.584,6.5767,6.5767,3375800.0
2010-06-28 13:35:00,9.04,9.04,9.03,9.03,1936200.0,6.584,6.584,6.5767,6.5767,1936200.0
2010-06-28 13:40:00,9.03,9.04,9.02,9.03,2396600.0,6.5767,6.584,6.5694,6.5767,2396600.0
2010-06-28 13:45:00,9.03,9.03,9.01,9.02,696800.0,6.5767,6.5767,6.5621,6.5694,696800.0
2010-06-28 13:50:00,9.02,9.02,9.01,9.02,315200.0,6.5694,6.5694,6.5621,6.5694,315200.0
2010-06-28 13:55:00,9.02,9.03,9.02,9.03,422600.0,6.5694,6.5767,6.5694,6.5767,422600.0
2010-06-28 14:00:00,9.03,9.03,9.02,9.03,502600.0,6.5767,6.5767,6.5694,6.5767,502600.0
2010-06-28 14:05:00,9.03,9.04,9.02,9.02,805200.0,6.5767,6.584,6.5694,6.5694,805200.0
2010-06-28 14:10:00,9.02,9.03,9.02,9.03,471000.0,6.5694,6.5767,6.5694,6.5767,471000.0
2010-06-28 14:15:00,9.02,9.03,9.01,9.02,934200.0,6.5694,6.5767,6.5621,6.5694,934200.0
2010-06-28 14:20:00,9.02,9.03,9.01,9.01,500600.0,6.5694,6.5767,6.5621,6.5621,500600.0
2010-06-28 14:25:00,9.01,9.03,9.01,9.01,577800.0,6.5621,6.5767,6.5621,6.5621,577800.0
2010-06-28 14:30:00,9.02,9.02,9.01,9.01,189000.0,6.5694,6.5694,6.5621,6.5621,189000.0
2010-06-28 14:35:00,9.01,9.02,9.01,9.01,992200.0,6.5621,6.5694,6.5621,6.5621,992200.0
2010-06-28 14:40:00,9.01,9.04,9.01,9.03,1378200.0,6.5621,6.584,6.5621,6.5767,1378200.0
2010-06-28 14:45:00,9.03,9.04,9.03,9.03,1925600.0,6.5767,6.584,6.5767,6.5767,1925600.0
2010-06-28 14:50:00,9.04,9.06,9.04,9.05,1246800.0,6.584,6.5985,6.584,6.5913,1246800.0
2010-06-28 14:55:00,9.05,9.05,9.04,9.05,3603400.0,6.5913,6.5913,6.584,6.5913,3603400.0
2010-06-28 15:00:00,9.05,9.06,9.05,9.06,1761400.0,6.5913,6.5985,6.5913,6.5985,1761400.0
2010-06-28 15:05:00,9.06,9.08,9.06,9.06,2339200.0,6.5985,6.6131,6.5985,6.5985,2339200.0
2010-06-28 15:10:00,9.07,9.08,9.06,9.06,1475200.0,6.6058,6.6131,6.5985,6.5985,1475200.0
2010-06-28 15:15:00,9.06,9.1,9.06,9.08,1561800.0,6.5985,6.6277,6.5985,6.6131,1561800.0
2010-06-28 15:20:00,9.08,9.09,9.06,9.07,1353400.0,6.6131,6.6204,6.5985,6.6058,1353400.0
2010-06-28 15:25:00,9.06,9.08,9.05,9.05,1672800.0,6.5985,6.6131,6.5913,6.5913,1672800.0
2010-06-28 15:30:00,9.05,9.06,9.04,9.06,1176600.0,6.5913,6.5985,6.584,6.5985,1176600.0
2010-06-28 15:35:00,9.06,9.06,9.05,9.06,1873000.0,6.5985,6.5985,6.5913,6.5985,1873000.0
2010-06-28 15:40:00,9.06,9.08,9.05,9.08,746400.0,6.5985,6.6131,6.5913,6.6131,746400.0
2010-06-28 15:45:00,9.08,9.08,9.06,9.07,846800.0,6.6131,6.6131,6.5985,6.6058,846800.0
2010-06-28 15:50:00,9.07,9.08,9.06,9.06,2228400.0,6.6058,6.6131,6.5985,6.5985,2228400.0
2010-06-28 15:55:00,9.06,9.06,9.06,9.06,2132000.0,6.5985,6.5985,6.5985,6.5985,2132000.0
2010-06-29 09:30:00,8.96,8.97,8.87,8.96,802800.0,6.5257,6.533,6.4602,6.5257,802800.0
2010-06-29 09:35:00,8.96,8.99,8.92,8.93,551000.0,6.5257,6.5476,6.4966,6.5039,551000.0
2010-06-29 09:40:00,8.93,8.93,8.86,8.87,812400.0,6.5039,6.5039,6.4529,6.4602,812400.0
2010-06-29 09:45:00,8.87,8.89,8.85,8.85,1093600.0,6.4602,6.4747,6.4456,6.4456,1093600.0
2010-06-29 09:50:00,8.85,8.85,8.83,8.84,888800.0,6.4456,6.4456,6.431,6.4383,888800.0
2010-06-29 09:55:00,8.84,8.88,8.83,8.85,1237800.0,6.4383,6.4674,6.431,6.4456,1237800.0
2010-06-29 10:00:00,8.86,8.87,8.77,8.81,2333400.0,6.4529,6.4602,6.3873,6.4165,2333400.0
2010-06-29 10:05:00,8.81,8.81,8.78,8.8,610000.0,6.4165,6.4165,6.3946,6.4092,610000.0
2010-06-29 10:10:00,8.8,8.82,8.8,8.81,742200.0,6.4092,6.4237,6.4092,6.4165,742200.0
2010-06-29 10:15:00,8.81,8.81,8.78,8.8,935200.0,6.4165,6.4165,6.3946,6.4092,935200.0
2010-06-29 10:20:00,8.8,8.81,8.79,8.81,821200.0,6.4092,6.4165,6.4019,6.4165,821200.0
2010-06-29 10:25:00,8.8,8.8,8.75,8.75,1377800.0,6.4092,6.4092,6.3728,6.3728,1377800.0
2010-06-29 10:30:00,8.76,8.78,8.75,8.76,742600.0,6.38,6.3946,6.3728,6.38,742600.0
2010-06-29 10:35:00,8.76,8.79,8.76,8.79,522800.0,6.38,6.4019,6.38,6.4019,522800.0
2010-06-29 10:40:00,8.79,8.8,8.78,8.79,744000.0,6.4019,6.4092,6.3946,6.4019,744000.0
2010-06-29 10:45:00,8.79,8.8,8.77,8.79,1394200.0,6.4019,6.4092,6.3873,6.4019,1394200.0
2010-06-29 10:50:00,8.79,8.8,8.76,8.78,493600.0,6.4019,6.4092,6.38,6.3946,493600.0
2010-06-29 10:55:00,8.78,8.79,8.78,8.78,602400.0,6.3946,6.4019,6.3946,6.3946,602400.0
2010-06-29 11:00:00,8.79,8.79,8.77,8.78,223400.0,6.4019,6.4019,6.3873,6.3946,223400.0
2010-06-29 11:05:00,8.78,8.79,8.78,8.79,546800.0,6.3946,6.4019,6.3946,6.4019,546800.0
2010-06-29 11:10:00,8.79,8.81,8.79,8.8,1063400.0,6.4019,6.4165,6.4019,6.4092,1063400.0
2010-06-29 11:15:00,8.79,8.8,8.78,8.78,417600.0,6.4019,6.4092,6.3946,6.3946,417600.0
2010-06-29 11:20:00,8.78,8.79,8.77,8.79,519600.0,6.3946,6.4019,6.3873,6.4019,519600.0
2010-06-29 11:25:00,8.78,8.79,8.77,8.77,414000.0,6.3946,6.4019,6.3873,6.3873,414000.0
2010-06-29 11:30:00,8.78,8.79,8.76,8.76,277200.0,6.3946,6.4019,6.38,6.38,277200.0
2010-06-29 11:35:00,8.77,8.77,8.76,8.77,203600.0,6.3873,6.3873,6.38,6.3873,203600.0
2010-06-29 11:40:00,8.77,8.77,8.76,8.77,251200.0,6.3873,6.3873,6.38,6.3873,251200.0
2010-06-29 11:45:00,8.77,8.78,8.77,8.78,397600.0,6.3873,6.3946,6.3873,6.3946,397600.0
2010-06-29 11:50:00,8.77,8.79,8.77,8.78,288200.0,6.3873,6.4019,6.3873,6.3946,288200.0
2010-06-29 11:55:00,8.78,8.78,8.76,8.76,327200.0,6.3946,6.3946,6.38,6.38,327200.0
2010-06-29 12:00:00,8.76,8.76,8.75,8.75,375600.0,6.38,6.38,6.3728,6.3728,375600.0
2010-06-29 12:05:00,8.76,8.76,8.74,8.75,579600.0,6.38,6.38,6.3655,6.3728,579600.0
2010-06-29 12:10:00,8.75,8.76,8.75,8.76,468000.0,6.3728,6.38,6.3728,6.38,468000.0
2010-06-29 12:15:00,8.76,8.77,8.76,8.77,238200.0,6.38,6.3873,6.38,6.3873,238200.0
2010-06-29 12:20:00,8.77,8.8,8.77,8.79,374200.0,6.3873,6.4092,6.3873,6.4019,374200.0
2010-06-29 12:25:00,8.79,8.79,8.78,8.78,658800.0,6.4019,6.4019,6.3946,6.3946,658800.0
2010-06-29 12:30:00,8.78,8.8,8.78,8.8,435600.0,6.3946,6.4092,6.3946,6.4092,435600.0
2010-06-29 12:35:00,8.81,8.81,8.8,8.8,321000.0,6.4165,6.4165,6.4092,6.4092,321000.0
2010-06-29 12:40:00,8.81,8.81,8.8,8.81,960400.0,6.4165,6.4165,6.4092,6.4165,960400.0
2010-06-29 12:45:00,8.81,8.83,8.81,8.83,430200.0,6.4165,6.431,6.4165,6.431,430200.0
2010-06-29 12:50:00,8.83,8.83,8.83,8.83,236000.0,6.431,6.431,6.431,6.431,236000.0
2010-06-29 12:55:00,8.83,8.84,8.83,8.84,466800.0,6.431,6.4383,6.431,6.4383,466800.0
2010-06-29 13:00:00,8.83,8.84,8.83,8.84,219400.0,6.431,6.4383,6.431,6.4383,219400.0
2010-06-29 13:05:00,8.84,8.85,8.84,8.85,305800.0,6.4383,6.4456,6.4383,6.4456,305800.0
2010-06-29 13:10:00,8.85,8.86,8.84,8.85,1261800.0,6.4456,6.4529,6.4383,6.4456,1261800.0
2010-06-29 13:15:00,8.86,8.87,8.85,8.87,954000.0,6.4529,6.4602,6.4456,6.4602,954000.0
2010-06-29 13:20:00,8.86,8.87,8.85,8.85,803000.0,6.4529,6.4602,6.4456,6.4456,803000.0
2010-06-29 13:25:00,8.85,8.86,8.84,8.85,527200.0,6.4456,6.4529,6.4383,6.4456,527200.0
2010-06-29 13:30:00,8.85,8.86,8.83,8.83,558800.0,6.4456,6.4529,6.431,6.431,558800.0
2010-06-29 13:35:00,8.83,8.85,8.83,8.83,814800.0,6.431,6.4456,6.431,6.431,814800.0
2010-06-29 13:40:00,8.83,8.84,8.82,8.84,496600.0,6.431,6.4383,6.4237,6.4383,496600.0
2010-06-29 13:45:00,8.84,8.86,8.83,8.85,963200.0,6.4383,6.4529,6.431,6.4456,963200.0
2010-06-29 13:50:00,8.85,8.86,8.85,8.85,546000.0,6.4456,6.4529,6.4456,6.4456,546000.0
2010-06-29 13:55:00,8.86,8.88,8.85,8.88,423600.0,6.4529,6.4674,6.4456,6.4674,423600.0
2010-06-29 14:00:00,8.88,8.89,8.88,8.88,604400.0,6.4674,6.4747,6.4674,6.4674,604400.0
2010-06-29 14:05:00,8.88,8.91,8.88,8.91,350600.0,6.4674,6.4893,6.4674,6.4893,350600.0
2010-06-29 14:10:00,8.9,8.93,8.9,8.91,512000.0,6.482,6.5039,6.482,6.4893,512000.0
2010-06-29 14:15:00,8.91,8.92,8.9,8.9,566200.0,6.4893,6.4966,6.482,6.482,566200.0
2010-06-29 14:20:00,8.9,8.91,8.9,8.9,579800.0,6.482,6.4893,6.482,6.482,579800.0
2010-06-29 14:25:00,8.9,8.91,8.9,8.9,595200.0,6.482,6.4893,6.482,6.482,595200.0
2010-06-29 14:30:00,8.9,8.9,8.87,8.88,1006000.0,6.482,6.482,6.4602,6.4674,1006000.0
2010-06-29 14:35:00,8.88,8.88,8.87,8.87,345800.0,6.4674,6.4674,6.4602,6.4602,345800.0
2010-06-29 14:40:00,8.87,8.88,8.86,8.87,512400.0,6.4602,6.4674,6.4529,6.4602,512400.0
2010-06-29 14:45:00,8.87,8.88,8.87,8.87,287200.0,6.4602,6.4674,6.4602,6.4602,287200.0
2010-06-29 14:50:00,8.87,8.88,8.85,8.88,668800.0,6.4602,6.4674,6.4456,6.4674,668800.0
2010-06-29 14:55:00,8.88,8.88,8.84,8.84,515600.0,6.4674,6.4674,6.4383,6.4383,515600.0
2010-06-29 15:00:00,8.84,8.87,8.83,8.87,546200.0,6.4383,6.4602,6.431,6.4602,546200.0
2010-06-29 15:05:00,8.87,8.88,8.86,8.87,516200.0,6.4602,6.4674,6.4529,6.4602,516200.0
2010-06-29 15:10:00,8.87,8.87,8.84,8.84,437800.0,6.4602,6.4602,6.4383,6.4383,437800.0
2010-06-29 15:15:00,8.84,8.86,8.82,8.82,667200.0,6.4383,6.4529,6.4237,6.4237,667200.0
2010-06-29 15:20:00,8.82,8.83,8.76,8.79,1289400.0,6.4237,6.431,6.38,6.4019,1289400.0
2010-06-29 15:25:00,8.79,8.79,8.77,8.78,585800.0,6.4019,6.4019,6.3873,6.3946,585800.0
2010-06-29 15:30:00,8.78,8.81,8.76,8.8,1190600.0,6.3946,6.4165,6.38,6.4092,1190600.0
2010-06-29 15:35:00,8.8,8.83,8.79,8.81,1007400.0,6.4092,6.431,6.4019,6.4165,1007400.0
2010-06-29 15:40:00,8.81,8.81,8.77,8.78,1136800.0,6.4165,6.4165,6.3873,6.3946,1136800.0
2010-06-29 15:45:00,8.78,8.78,8.74,8.76,3755000.0,6.3946,6.3946,6.3655,6.38,3755000.0
2010-06-29 15:50:00,8.76,8.84,8.75,8.84,2307200.0,6.38,6.4383,6.3728,6.4383,2307200.0
2010-06-29 15:55:00,8.84,8.86,8.84,8.84,2679800.0,6.4383,6.4529,6.4383,6.4383,2679800.0
2010-06-30 09:30:00,8.87,8.88,8.8,8.83,1017800.0,6.4602,6.4674,6.4092,6.431,1017800.0
2010-06-30 09:35:00,8.83,8.88,8.83,8.86,603800.0,6.431,6.4674,6.431,6.4529,603800.0
2010-06-30 09:40:00,8.86,8.87,8.84,8.84,665600.0,6.4529,6.4602,6.4383,6.4383,665600.0
2010-06-30 09:45:00,8.84,8.85,8.82,8.83,1081400.0,6.4383,6.4456,6.4237,6.431,1081400.0
2010-06-30 09:50:00,8.83,8.84,8.81,8.84,961400.0,6.431,6.4383,6.4165,6.4383,961400.0
2010-06-30 09:55:00,8.84,8.86,8.83,8.84,932200.0,6.4383,6.4529,6.431,6.4383,932200.0
2010-06-30 10:00:00,8.84,8.85,8.82,8.83,737200.0,6.4383,6.4456,6.4237,6.431,737200.0
2010-06-30 10:05:00,8.83,8.84,8.81,8.81,475600.0,6.431,6.4383,6.4165,6.4165,475600.0
2010-06-30 10:10:00,8.81,8.83,8.8,8.83,289200.0,6.4165,6.431,6.4092,6.431,289200.0
2010-06-30 10:15:00,8.83,8.84,8.82,8.84,642000.0,6.431,6.4383,6.4237,6.4383,642000.0
2010-06-30 10:20:00,8.83,8.83,8.8,8.81,380000.0,6.431,6.431,6.4092,6.4165,380000.0
2010-06-30 10:25:00,8.81,8.82,8.8,8.81,451000.0,6.4165,6.4237,6.4092,6.4165,451000.0
2010-06-30 10:30:00,8.8,8.82,8.8,8.81,511200.0,6.4092,6.4237,6.4092,6.4165,511200.0
2010-06-30 10:35:00,8.81,8.82,8.8,8.82,304400.0,6.4165,6.4237,6.4092,6.4237,304400.0
2010-06-30 10:40:00,8.82,8.83,8.8,8.81,713600.0,6.4237,6.431,6.4092,6.4165,713600.0
2010-06-30 10:45:00,8.81,8.83,8.81,8.82,1232200.0,6.4165,6.431,6.4165,6.4237,1232200.0
2010-06-30 10:50:00,8.83,8.85,8.82,8.85,862600.0,6.431,6.4456,6.4237,6.4456,862600.0
2010-06-30 10:55:00,8.85,8.85,8.84,8.84,771600.0,6.4456,6.4456,6.4383,6.4383,771600.0
2010-06-30 11:00:00,8.84,8.85,8.83,8.84,430800.0,6.4383,6.4456,6.431,6.4383,430800.0
2010-06-30 11:05:00,8.84,8.85,8.81,8.83,822000.0,6.4383,6.4456,6.4165,6.431,822000.0
2010-06-30 11:10:00,8.83,8.86,8.83,8.85,719000.0,6.431,6.4529,6.431,6.4456,719000.0
2010-06-30 11:15:00,8.85,8.86,8.85,8.86,652400.0,6.4456,6.4529,6.4456,6.4529,652400.0
2010-06-30 11:20:00,8.86,8.86,8.84,8.85,975800.0,6.4529,6.4529,6.4383,6.4456,975800.0
2010-06-30 11:25:00,8.85,8.86,8.83,8.83,782000.0,6.4456,6.4529,6.431,6.431,782000.0
2010-06-30 11:30:00,8.83,8.85,8.83,8.85,243200.0,6.431,6.4456,6.431,6.4456,243200.0
2010-06-30 11:35:00,8.85,8.87,8.84,8.85,481200.0,6.4456,6.4602,6.4383,6.4456,481200.0
2010-06-30 11:40:00,8.85,8.86,8.84,8.86,333600.0,6.4456,6.4529,6.4383,6.4529,333600.0
2010-06-30 11:45:00,8.86,8.86,8.85,8.86,635400.0,6.4529,6.4529,6.4456,6.4529,635400.0
2010-06-30 11:50:00,8.86,8.87,8.85,8.85,390200.0,6.4529,6.4602,6.4456,6.4456,390200.0
2010-06-30 11:55:00,8.85,8.86,8.85,8.85,188000.0,6.4456,6.4529,6.4456,6.4456,188000.0
2010-06-30 12:00:00,8.86,8.87,8.85,8.87,322200.0,6.4529,6.4602,6.4456,6.4602,322200.0
2010-06-30 12:05:00,8.87,8.87,8.86,8.86,220200.0,6.4602,6.4602,6.4529,6.4529,220200.0
2010-06-30 12:10:00,8.86,8.88,8.86,8.88,619000.0,6.4529,6.4674,6.4529,6.4674,619000.0
2010-06-30 12:15:00,8.88,8.88,8.88,8.88,363800.0,6.4674,6.4674,6.4674,6.4674,363800.0
2010-06-30 12:20:00,8.88,8.88,8.87,8.87,870400.0,6.4674,6.4674,6.4602,6.4602,870400.0
2010-06-30 12:25:00,8.87,8.88,8.86,8.86,580400.0,6.4602,6.4674,6.4529,6.4529,580400.0
2010-06-30 12:30:00,8.86,8.87,8.85,8.87,423400.0,6.4529,6.4602,6.4456,6.4602,423400.0
2010-06-30 12:35:00,8.87,8.87,8.86,8.87,523000.0,6.4602,6.4602,6.4529,6.4602,523000.0
2010-06-30 12:40:00,8.87,8.87,8.84,8.84,321800.0,6.4602,6.4602,6.4383,6.4383,321800.0
2010-06-30 12:45:00,8.85,8.85,8.84,8.85,293800.0,6.4456,6.4456,6.4383,6.4456,293800.0
2010-06-30 12:50:00,8.85,8.86,8.84,8.85,93200.0,6.4456,6.4529,6.4383,6.4456,93200.0
2010-06-30 12:55:00,8.85,8.86,8.85,8.86,114600.0,6.4456,6.4529,6.4456,6.4529,114600.0
2010-06-30 13:00:00,8.86,8.87,8.85,8.87,343800.0,6.4529,6.4602,6.4456,6.4602,343800.0
2010-06-30 13:05:00,8.87,8.87,8.85,8.86,490000.0,6.4602,6.4602,6.4456,6.4529,490000.0
2010-06-30 13:10:00,8.86,8.88,8.86,8.87,502800.0,6.4529,6.4674,6.4529,6.4602,502800.0
2010-06-30 13:15:00,8.87,8.88,8.85,8.86,508600.0,6.4602,6.4674,6.4456,6.4529,508600.0
2010-06-30 13:20:00,8.86,8.86,8.85,8.86,322000.0,6.4529,6.4529,6.4456,6.4529,322000.0
2010-06-30 13:25:00,8.86,8.86,8.85,8.85,1441600.0,6.4529,6.4529,6.4456,6.4456,1441600.0
2010-06-30 13:30:00,8.85,8.85,8.81,8.81,620200.0,6.4456,6.4456,6.4165,6.4165,620200.0
2010-06-30 13:35:00,8.81,8.84,8.81,8.83,547400.0,6.4165,6.4383,6.4165,6.431,547400.0
2010-06-30 13:40:00,8.83,8.85,8.83,8.85,605000.0,6.431,6.4456,6.431,6.4456,605000.0
2010-06-30 13:45:00,8.85,8.86,8.84,8.84,272000.0,6.4456,6.4529,6.4383,6.4383,272000.0
2010-06-30 13:50:00,8.84,8.85,8.83,8.84,677000.0,6.4383,6.4456,6.431,6.4383,677000.0
2010-06-30 13:55:00,8.85,8.85,8.83,8.85,907400.0,6.4456,6.4456,6.431,6.4456,907400.0
2010-06-30 14:00:00,8.85,8.86,8.83,8.83,727000.0,6.4456,6.4529,6.431,6.431,727000.0
2010-06-30 14:05:00,8.84,8.84,8.81,8.81,766200.0,6.4383,6.4383,6.4165,6.4165,766200.0
2010-06-30 14:10:00,8.81,8.82,8.8,8.8,331000.0,6.4165,6.4237,6.4092,6.4092,331000.0
2010-06-30 14:15:00,8.8,8.8,8.79,8.8,215800.0,6.4092,6.4092,6.4019,6.4092,215800.0
2010-06-30 14:20:00,8.8,8.8,8.77,8.78,415000.0,6.4092,6.4092,6.3873,6.3946,415000.0
2010-06-30 14:25:00,8.77,8.8,8.77,8.78,356800.0,6.3873,6.4092,6.3873,6.3946,356800.0
2010-06-30 14:30:00,8.78,8.8,8.78,8.8,272200.0,6.3946,6.4092,6.3946,6.4092,272200.0
2010-06-30 14:35:00,8.79,8.8,8.79,8.8,155800.0,6.4019,6.4092,6.4019,6.4092,155800.0
2010-06-30 14:40:00,8.8,8.8,8.77,8.78,519200.0,6.4092,6.4092,6.3873,6.3946,519200.0
2010-06-30 14:45:00,8.78,8.81,8.77,8.81,499400.0,6.3946,6.4165,6.3873,6.4165,499400.0
2010-06-30 14:50:00,8.81,8.83,8.81,8.82,550200.0,6.4165,6.431,6.4165,6.4237,550200.0
2010-06-30 14:55:00,8.82,8.82,8.81,8.81,456600.0,6.4237,6.4237,6.4165,6.4165,456600.0
2010-06-30 15:00:00,8.81,8.81,8.8,8.81,234200.0,6.4165,6.4165,6.4092,6.4165,234200.0
2010-06-30 15:05:00,8.81,8.81,8.8,8.8,353600.0,6.4165,6.4165,6.4092,6.4092,353600.0
2010-06-30 15:10:00,8.8,8.81,8.78,8.78,352200.0,6.4092,6.4165,6.3946,6.3946,352200.0
2010-06-30 15:15:00,8.78,8.79,8.75,8.76,549600.0,6.3946,6.4019,6.3728,6.38,549600.0
2010-06-30 15:20:00,8.76,8.77,8.76,8.76,233600.0,6.38,6.3873,6.38,6.38,233600.0
2010-06-30 15:25:00,8.76,8.77,8.75,8.76,1155600.0,6.38,6.3873,6.3728,6.38,1155600.0
2010-06-30 15:30:00,8.75,8.76,8.74,8.75,1029200.0,6.3728,6.38,6.3655,6.3728,1029200.0
2010-06-30 15:35:00,8.75,8.76,8.72,8.72,835000.0,6.3728,6.38,6.3509,6.3509,835000.0
2010-06-30 15:40:00,8.72,8.73,8.67,8.67,1849600.0,6.3509,6.3582,6.3145,6.3145,1849600.0
2010-06-30 15:45:00,8.67,8.72,8.66,8.72,1220000.0,6.3145,6.3509,6.3072,6.3509,1220000.0
2010-06-30 15:50:00,8.72,8.72,8.7,8.71,1641000.0,6.3509,6.3509,6.3363,6.3436,1641000.0
2010-06-30 15:55:00,8.71,8.72,8.69,8.69,3365200.0,6.3436,6.3509,6.3291,6.3291,3365200.0
2010-07-01 09:30:00,8.65,8.66,8.6,8.65,536600.0,6.2999,6.3072,6.2635,6.2999,536600.0
2010-07-01 09:35:00,8.65,8.69,8.63,8.69,326600.0,6.2999,6.3291,6.2854,6.3291,326600.0
2010-07-01 09:40:00,8.69,8.69,8.65,8.66,306400.0,6.3291,6.3291,6.2999,6.3072,306400.0
2010-07-01 09:45:00,8.65,8.67,8.65,8.65,610400.0,6.2999,6.3145,6.2999,6.2999,610400.0
2010-07-01 09:50:00,8.66,8.68,8.65,8.68,315800.0,6.3072,6.3218,6.2999,6.3218,315800.0
2010-07-01 09:55:00,8.68,8.69,8.66,8.68,545400.0,6.3218,6.3291,6.3072,6.3218,545400.0
2010-07-01 10:00:00,8.67,8.68,8.62,8.63,1401600.0,6.3145,6.3218,6.2781,6.2854,1401600.0
2010-07-01 10:05:00,8.63,8.68,8.63,8.68,441400.0,6.2854,6.3218,6.2854,6.3218,441400.0
2010-07-01 10:10:00,8.68,8.68,8.62,8.63,477200.0,6.3218,6.3218,6.2781,6.2854,477200.0
2010-07-01 10:15:00,8.63,8.64,8.61,8.63,643000.0,6.2854,6.2926,6.2708,6.2854,643000.0
2010-07-01 10:20:00,8.63,8.65,8.61,8.63,294600.0,6.2854,6.2999,6.2708,6.2854,294600.0
2010-07-01 10:25:00,8.62,8.64,8.62,8.63,492400.0,6.2781,6.2926,6.2781,6.2854,492400.0
2010-07-01 10:30:00,8.63,8.63,8.61,8.62,873200.0,6.2854,6.2854,6.2708,6.2781,873200.0
2010-07-01 10:35:00,8.61,8.62,8.57,8.58,736600.0,6.2708,6.2781,6.2417,6.2489,736600.0
2010-07-01 10:40:00,8.58,8.58,8.54,8.56,845800.0,6.2489,6.2489,6.2198,6.2344,845800.0
2010-07-01 10:45:00,8.56,8.6,8.56,8.59,407800.0,6.2344,6.2635,6.2344,6.2562,407800.0
2010-07-01 10:50:00,8.58,8.59,8.57,8.58,384600.0,6.2489,6.2562,6.2417,6.2489,384600.0
2010-07-01 10:55:00,8.58,8.58,8.56,8.56,490200.0,6.2489,6.2489,6.2344,6.2344,490200.0
2010-07-01 11:00:00,8.56,8.57,8.55,8.56,408400.0,6.2344,6.2417,6.2271,6.2344,408400.0
2010-07-01 11:05:00,8.56,8.56,8.54,8.54,693200.0,6.2344,6.2344,6.2198,6.2198,693200.0
2010-07-01 11:10:00,8.54,8.58,8.54,8.58,523800.0,6.2198,6.2489,6.2198,6.2489,523800.0
2010-07-01 11:15:00,8.58,8.62,8.57,8.61,306000.0,6.2489,6.2781,6.2417,6.2708,306000.0
2010-07-01 11:20:00,8.61,8.63,8.61,8.63,187000.0,6.2708,6.2854,6.2708,6.2854,187000.0
2010-07-01 11:25:00,8.63,8.65,8.62,8.65,1577400.0,6.2854,6.2999,6.2781,6.2999,1577400.0
2010-07-01 11:30:00,8.64,8.67,8.63,8.67,3210200.0,6.2926,6.3145,6.2854,6.3145,3210200.0
2010-07-01 11:35:00,8.67,8.7,8.67,8.7,320600.0,6.3145,6.3363,6.3145,6.3363,320600.0
2010-07-01 11:40:00,8.7,8.71,8.69,8.7,511400.0,6.3363,6.3436,6.3291,6.3363,511400.0
2010-07-01 11:45:00,8.7,8.72,8.68,8.69,535800.0,6.3363,6.3509,6.3218,6.3291,535800.0
2010-07-01 11:50:00,8.69,8.69,8.68,8.68,256000.0,6.3291,6.3291,6.3218,6.3218,256000.0
2010-07-01 11:55:00,8.68,8.68,8.65,8.66,666800.0,6.3218,6.3218,6.2999,6.3072,666800.0
2010-07-01 12:00:00,8.66,8.66,8.63,8.64,561000.0,6.3072,6.3072,6.2854,6.2926,561000.0
2010-07-01 12:05:00,8.64,8.65,8.64,8.64,511800.0,6.2926,6.2999,6.2926,6.2926,511800.0
2010-07-01 12:10:00,8.64,8.66,8.63,8.65,732400.0,6.2926,6.3072,6.2854,6.2999,732400.0
2010-07-01 12:15:00,8.65,8.67,8.65,8.65,462200.0,6.2999,6.3145,6.2999,6.2999,462200.0
2010-07-01 12:20:00,8.65,8.65,8.63,8.64,939000.0,6.2999,6.2999,6.2854,6.2926,939000.0
2010-07-01 12:25:00,8.64,8.67,8.64,8.67,488000.0,6.2926,6.3145,6.2926,6.3145,488000.0
2010-07-01 12:30:00,8.67,8.69,8.67,8.69,312800.0,6.3145,6.3291,6.3145,6.3291,312800.0
2010-07-01 12:35:00,8.69,8.71,8.68,8.71,353200.0,6.3291,6.3436,6.3218,6.3436,353200.0
2010-07-01 12:40:00,8.7,8.76,8.7,8.74,683000.0,6.3363,6.38,6.3363,6.3655,683000.0
2010-07-01 12:45:00,8.74,8.75,8.74,8.74,182000.0,6.3655,6.3728,6.3655,6.3655,182000.0
2010-07-01 12:50:00,8.75,8.76,8.74,8.74,560000.0,6.3728,6.38,6.3655,6.3655,560000.0
2010-07-01 12:55:00,8.74,8.74,8.72,8.72,499200.0,6.3655,6.3655,6.3509,6.3509,499200.0
2010-07-01 13:00:00,8.72,8.74,8.72,8.74,176600.0,6.3509,6.3655,6.3509,6.3655,176600.0
2010-07-01 13:05:00,8.74,8.75,8.65,8.74,239800.0,6.3655,6.3728,6.2999,6.3655,239800.0
2010-07-01 13:10:00,8.75,8.75,8.74,8.74,244800.0,6.3728,6.3728,6.3655,6.3655,244800.0
2010-07-01 13:15:00,8.74,8.76,8.74,8.76,600000.0,6.3655,6.38,6.3655,6.38,600000.0
2010-07-01 13:20:00,8.76,8.78,8.76,8.78,394600.0,6.38,6.3946,6.38,6.3946,394600.0
2010-07-01 13:25:00,8.78,8.78,8.78,8.78,513600.0,6.3946,6.3946,6.3946,6.3946,513600.0
2010-07-01 13:30:00,8.78,8.8,8.78,8.8,427800.0,6.3946,6.4092,6.3946,6.4092,427800.0
2010-07-01 13:35:00,8.8,8.8,8.79,8.8,545000.0,6.4092,6.4092,6.4019,6.4092,545000.0
2010-07-01 13:40:00,8.8,8.8,8.77,8.78,679600.0,6.4092,6.4092,6.3873,6.3946,679600.0
2010-07-01 13:45:00,8.78,8.78,8.73,8.74,421200.0,6.3946,6.3946,6.3582,6.3655,421200.0
2010-07-01 13:50:00,8.74,8.76,8.73,8.74,540600.0,6.3655,6.38,6.3582,6.3655,540600.0
2010-07-01 13:55:00,8.74,8.78,8.74,8.77,357200.0,6.3655,6.3946,6.3655,6.3873,357200.0
2010-07-01 14:00:00,8.77,8.77,8.76,8.77,208400.0,6.3873,6.3873,6.38,6.3873,208400.0
2010-07-01 14:05:00,8.76,8.76,8.74,8.75,495400.0,6.38,6.38,6.3655,6.3728,495400.0
2010-07-01 14:10:00,8.76,8.79,8.74,8.78,534000.0,6.38,6.4019,6.3655,6.3946,534000.0
2010-07-01 14:15:00,8.79,8.82,8.78,8.81,1691200.0,6.4019,6.4237,6.3946,6.4165,1691200.0
2010-07-01 14:20:00,8.81,8.81,8.8,8.81,981800.0,6.4165,6.4165,6.4092,6.4165,981800.0
2010-07-01 14:25:00,8.81,8.81,8.79,8.79,506600.0,6.4165,6.4165,6.4019,6.4019,506600.0
2010-07-01 14:30:00,8.79,8.79,8.76,8.77,813200.0,6.4019,6.4019,6.38,6.3873,813200.0
2010-07-01 14:35:00,8.77,8.79,8.75,8.76,512200.0,6.3873,6.4019,6.3728,6.38,512200.0
2010-07-01 14:40:00,8.76,8.76,8.71,8.72,479200.0,6.38,6.38,6.3436,6.3509,479200.0
2010-07-01 14:45:00,8.72,8.74,8.72,8.72,435200.0,6.3509,6.3655,6.3509,6.3509,435200.0
2010-07-01 14:50:00,8.73,8.73,8.71,8.73,458200.0,6.3582,6.3582,6.3436,6.3582,458200.0
2010-07-01 14:55:00,8.73,8.74,8.71,8.71,602400.0,6.3582,6.3655,6.3436,6.3436,602400.0
2010-07-01 15:00:00,8.71,8.74,8.71,8.74,1122000.0,6.3436,6.3655,6.3436,6.3655,1122000.0
2010-07-01 15:05:00,8.74,8.76,8.73,8.76,366000.0,6.3655,6.38,6.3582,6.38,366000.0
2010-07-01 15:10:00,8.76,8.78,8.76,8.77,1386400.0,6.38,6.3946,6.38,6.3873,1386400.0
2010-07-01 15:15:00,8.77,8.78,8.75,8.76,484000.0,6.3873,6.3946,6.3728,6.38,484000.0
2010-07-01 15:20:00,8.76,8.78,8.74,8.78,870600.0,6.38,6.3946,6.3655,6.3946,870600.0
2010-07-01 15:25:00,8.78,8.82,8.77,8.81,1110200.0,6.3946,6.4237,6.3873,6.4165,1110200.0
2010-07-01 15:30:00,8.81,8.85,8.81,8.84,2362800.0,6.4165,6.4456,6.4165,6.4383,2362800.0
2010-07-01 15:35:00,8.84,8.88,8.84,8.87,2188400.0,6.4383,6.4674,6.4383,6.4602,2188400.0
2010-07-01 15:40:00,8.87,8.87,8.83,8.84,1155000.0,6.4602,6.4602,6.431,6.4383,1155000.0
2010-07-01 15:45:00,8.84,8.85,8.83,8.83,1676600.0,6.4383,6.4456,6.431,6.431,1676600.0
2010-07-01 15:50:00,8.84,8.87,8.81,8.87,2942400.0,6.4383,6.4602,6.4165,6.4602,2942400.0
2010-07-01 15:55:00,8.87,8.88,8.86,8.88,4140200.0,6.4602,6.4674,6.4529,6.4674,4140200.0
2010-07-02 09:30:00,8.84,8.84,8.77,8.83,1193200.0,6.4732,6.4732,6.4219,6.4658,1193200.0
2010-07-02 09:35:00,8.83,8.87,8.83,8.86,727400.0,6.4658,6.4951,6.4658,6.4878,727400.0
2010-07-02 09:40:00,8.86,8.88,8.84,8.86,856600.0,6.4878,6.5024,6.4732,6.4878,856600.0
2010-07-02 09:45:00,8.86,8.87,8.82,8.82,579000.0,6.4878,6.4951,6.4585,6.4585,579000.0
2010-07-02 09:50:00,8.82,8.82,8.77,8.77,396200.0,6.4585,6.4585,6.4219,6.4219,396200.0
2010-07-02 09:55:00,8.78,8.81,8.77,8.78,421600.0,6.4292,6.4512,6.4219,6.4292,421600.0
2010-07-02 10:00:00,8.77,8.78,8.71,8.71,723600.0,6.4219,6.4292,6.378,6.378,723600.0
2010-07-02 10:05:00,8.71,8.74,8.7,8.72,394200.0,6.378,6.3999,6.3706,6.3853,394200.0
2010-07-02 10:10:00,8.72,8.76,8.72,8.74,244400.0,6.3853,6.4146,6.3853,6.3999,244400.0
2010-07-02 10:15:00,8.74,8.76,8.73,8.74,372200.0,6.3999,6.4146,6.3926,6.3999,372200.0
2010-07-02 10:20:00,8.74,8.76,8.73,8.74,370000.0,6.3999,6.4146,6.3926,6.3999,370000.0
2010-07-02 10:25:00,8.74,8.74,8.7,8.71,352800.0,6.3999,6.3999,6.3706,6.378,352800.0
2010-07-02 10:30:00,8.71,8.71,8.7,8.7,318200.0,6.378,6.378,6.3706,6.3706,318200.0
2010-07-02 10:35:00,8.7,8.71,8.68,8.69,271200.0,6.3706,6.378,6.356,6.3633,271200.0
2010-07-02 10:40:00,8.69,8.7,8.68,8.68,207400.0,6.3633,6.3706,6.356,6.356,207400.0
2010-07-02 10:45:00,8.69,8.69,8.68,8.68,165400.0,6.3633,6.3633,6.356,6.356,165400.0
2010-07-02 10:50:00,8.69,8.7,8.68,8.69,568400.0,6.3633,6.3706,6.356,6.3633,568400.0
2010-07-02 10:55:00,8.69,8.69,8.68,8.68,254400.0,6.3633,6.3633,6.356,6.356,254400.0
2010-07-02 11:00:00,8.68,8.69,8.67,8.68,666400.0,6.356,6.3633,6.3487,6.356,666400.0
2010-07-02 11:05:00,8.69,8.71,8.68,8.7,314800.0,6.3633,6.378,6.356,6.3706,314800.0
2010-07-02 11:10:00,8.7,8.7,8.69,8.7,650400.0,6.3706,6.3706,6.3633,6.3706,650400.0
2010-07-02 11:15:00,8.7,8.71,8.7,8.7,2755000.0,6.3706,6.378,6.3706,6.3706,2755000.0
2010-07-02 11:20:00,8.7,8.71,8.69,8.7,528800.0,6.3706,6.378,6.3633,6.3706,528800.0
2010-07-02 11:25:00,8.69,8.71,8.69,8.7,1125400.0,6.3633,6.378,6.3633,6.3706,1125400.0
2010-07-02 11:30:00,8.7,8.71,8.69,8.71,830400.0,6.3706,6.378,6.3633,6.378,830400.0
2010-07-02 11:35:00,8.7,8.7,8.67,8.68,547200.0,6.3706,6.3706,6.3487,6.356,547200.0
2010-07-02 11:40:00,8.68,8.69,8.67,8.69,614000.0,6.356,6.3633,6.3487,6.3633,614000.0
2010-07-02 11:45:00,8.69,8.69,8.67,8.67,182200.0,6.3633,6.3633,6.3487,6.3487,182200.0
2010-07-02 11:50:00,8.68,8.71,8.67,8.7,354200.0,6.356,6.378,6.3487,6.3706,354200.0
2010-07-02 11:55:00,8.7,8.71,8.69,8.7,300000.0,6.3706,6.378,6.3633,6.3706,300000.0
2010-07-02 12:00:00,8.7,8.71,8.69,8.71,262000.0,6.3706,6.378,6.3633,6.378,262000.0
2010-07-02 12:05:00,8.71,8.71,8.7,8.71,78800.0,6.378,6.378,6.3706,6.378,78800.0
2010-07-02 12:10:00,8.7,8.72,8.7,8.72,301000.0,6.3706,6.3853,6.3706,6.3853,301000.0
2010-07-02 12:15:00,8.72,8.72,8.68,8.69,386800.0,6.3853,6.3853,6.356,6.3633,386800.0
2010-07-02 12:20:00,8.69,8.7,8.67,8.7,343600.0,6.3633,6.3706,6.3487,6.3706,343600.0
2010-07-02 12:25:00,8.69,8.7,8.69,8.7,169000.0,6.3633,6.3706,6.3633,6.3706,169000.0
2010-07-02 12:30:00,8.69,8.7,8.69,8.7,57600.0,6.3633,6.3706,6.3633,6.3706,57600.0
2010-07-02 12:35:00,8.7,8.7,8.68,8.68,340800.0,6.3706,6.3706,6.356,6.356,340800.0
2010-07-02 12:40:00,8.68,8.69,8.67,8.67,153600.0,6.356,6.3633,6.3487,6.3487,153600.0
2010-07-02 12:45:00,8.67,8.69,8.65,8.69,497600.0,6.3487,6.3633,6.334,6.3633,497600.0
2010-07-02 12:50:00,8.68,8.69,8.68,8.68,124600.0,6.356,6.3633,6.356,6.356,124600.0
2010-07-02 12:55:00,8.68,8.68,8.67,8.67,120800.0,6.356,6.356,6.3487,6.3487,120800.0
2010-07-02 13:00:00,8.67,8.67,8.65,8.66,989800.0,6.3487,6.3487,6.334,6.3414,989800.0
2010-07-02 13:05:00,8.66,8.7,8.66,8.7,421600.0,6.3414,6.3706,6.3414,6.3706,421600.0
2010-07-02 13:10:00,8.7,8.7,8.68,8.68,177000.0,6.3706,6.3706,6.356,6.356,177000.0
2010-07-02 13:15:00,8.68,8.7,8.68,8.69,90200.0,6.356,6.3706,6.356,6.3633,90200.0
2010-07-02 13:20:00,8.7,8.7,8.68,8.69,228400.0,6.3706,6.3706,6.356,6.3633,228400.0
2010-07-02 13:25:00,8.69,8.7,8.67,8.68,237200.0,6.3633,6.3706,6.3487,6.356,237200.0
2010-07-02 13:30:00,8.67,8.69,8.67,8.69,260200.0,6.3487,6.3633,6.3487,6.3633,260200.0
2010-07-02 13:35:00,8.7,8.7,8.69,8.69,111000.0,6.3706,6.3706,6.3633,6.3633,111000.0
2010-07-02 13:40:00,8.69,8.69,8.67,8.68,366000.0,6.3633,6.3633,6.3487,6.356,366000.0
2010-07-02 13:45:00,8.68,8.7,8.68,8.7,93200.0,6.356,6.3706,6.356,6.3706,93200.0
2010-07-02 13:50:00,8.69,8.7,8.69,8.69,94600.0,6.3633,6.3706,6.3633,6.3633,94600.0
2010-07-02 13:55:00,8.69,8.7,8.69,8.7,145400.0,6.3633,6.3706,6.3633,6.3706,145400.0
2010-07-02 14:00:00,8.7,8.71,8.69,8.71,137400.0,6.3706,6.378,6.3633,6.378,137400.0
2010-07-02 14:05:00,8.71,8.71,8.7,8.7,392600.0,6.378,6.378,6.3706,6.3706,392600.0
2010-07-02 14:10:00,8.7,8.71,8.7,8.7,248600.0,6.3706,6.378,6.3706,6.3706,248600.0
2010-07-02 14:15:00,8.7,8.72,8.7,8.71,284600.0,6.3706,6.3853,6.3706,6.378,284600.0
2010-07-02 14:20:00,8.72,8.72,8.71,8.72,53000.0,6.3853,6.3853,6.378,6.3853,53000.0
2010-07-02 14:25:00,8.72,8.72,8.71,8.72,316000.0,6.3853,6.3853,6.378,6.3853,316000.0
2010-07-02 14:30:00,8.72,8.72,8.71,8.71,253000.0,6.3853,6.3853,6.378,6.378,253000.0
2010-07-02 14:35:00,8.72,8.74,8.71,8.74,400200.0,6.3853,6.3999,6.378,6.3999,400200.0
2010-07-02 14:40:00,8.73,8.74,8.72,8.72,159000.0,6.3926,6.3999,6.3853,6.3853,159000.0
2010-07-02 14:45:00,8.72,8.72,8.72,8.72,198000.0,6.3853,6.3853,6.3853,6.3853,198000.0
2010-07-02 14:50:00,8.72,8.74,8.72,8.73,690400.0,6.3853,6.3999,6.3853,6.3926,690400.0
2010-07-02 14:55:00,8.73,8.76,8.72,8.76,269800.0,6.3926,6.4146,6.3853,6.4146,269800.0
2010-07-02 15:00:00,8.75,8.76,8.74,8.75,593000.0,6.4073,6.4146,6.3999,6.4073,593000.0
2010-07-02 15:05:00,8.75,8.77,8.75,8.77,184600.0,6.4073,6.4219,6.4073,6.4219,184600.0
2010-07-02 15:10:00,8.76,8.77,8.76,8.76,216000.0,6.4146,6.4219,6.4146,6.4146,216000.0
2010-07-02 15:15:00,8.76,8.76,8.74,8.76,318000.0,6.4146,6.4146,6.3999,6.4146,318000.0
2010-07-02 15:20:00,8.76,8.77,8.76,8.77,186800.0,6.4146,6.4219,6.4146,6.4219,186800.0
2010-07-02 15:25:00,8.76,8.78,8.76,8.78,411000.0,6.4146,6.4292,6.4146,6.4292,411000.0
2010-07-02 15:30:00,8.78,8.78,8.77,8.78,289000.0,6.4292,6.4292,6.4219,6.4292,289000.0
2010-07-02 15:35:00,8.78,8.81,8.77,8.81,853200.0,6.4292,6.4512,6.4219,6.4512,853200.0
2010-07-02 15:40:00,8.81,8.81,8.79,8.8,467600.0,6.4512,6.4512,6.4365,6.4439,467600.0
2010-07-02 15:45:00,8.8,8.81,8.79,8.8,704600.0,6.4439,6.4512,6.4365,6.4439,704600.0
2010-07-02 15:50:00,8.8,8.8,8.79,8.79,1428400.0,6.4439,6.4439,6.4365,6.4365,1428400.0
2010-07-02 15:55:00,8.79,8.79,8.73,8.73,1947000.0,6.4365,6.4365,6.3926,6.3926,1947000.0
2010-07-06 09:30:00,8.8,8.85,8.79,8.81,1255600.0,6.4439,6.4805,6.4365,6.4512,1255600.0
2010-07-06 09:35:00,8.81,8.85,8.81,8.81,1032400.0,6.4512,6.4805,6.4512,6.4512,1032400.0
2010-07-06 09:40:00,8.81,8.83,8.8,8.83,867400.0,6.4512,6.4658,6.4439,6.4658,867400.0
2010-07-06 09:45:00,8.83,8.89,8.83,8.88,1950000.0,6.4658,6.5098,6.4658,6.5024,1950000.0
2010-07-06 09:50:00,8.88,8.9,8.87,8.88,1001600.0,6.5024,6.5171,6.4951,6.5024,1001600.0
2010-07-06 09:55:00,8.88,8.89,8.88,8.88,591800.0,6.5024,6.5098,6.5024,6.5024,591800.0
2010-07-06 10:00:00,8.88,8.92,8.87,8.9,2815800.0,6.5024,6.5317,6.4951,6.5171,2815800.0
2010-07-06 10:05:00,8.9,8.94,8.9,8.93,2092400.0,6.5171,6.5464,6.5171,6.5391,2092400.0
2010-07-06 10:10:00,8.93,8.94,8.92,8.93,1407000.0,6.5391,6.5464,6.5317,6.5391,1407000.0
2010-07-06 10:15:00,8.94,8.94,8.92,8.92,611600.0,6.5464,6.5464,6.5317,6.5317,611600.0
2010-07-06 10:20:00,8.92,8.92,8.91,8.92,532800.0,6.5317,6.5317,6.5244,6.5317,532800.0
2010-07-06 10:25:00,8.92,8.93,8.9,8.9,1188800.0,6.5317,6.5391,6.5171,6.5171,1188800.0
2010-07-06 10:30:00,8.89,8.93,8.88,8.93,1193000.0,6.5098,6.5391,6.5024,6.5391,1193000.0
2010-07-06 10:35:00,8.93,8.94,8.92,8.92,1231200.0,6.5391,6.5464,6.5317,6.5317,1231200.0
2010-07-06 10:40:00,8.92,8.93,8.92,8.92,327200.0,6.5317,6.5391,6.5317,6.5317,327200.0
2010-07-06 10:45:00,8.93,8.93,8.91,8.92,2498400.0,6.5391,6.5391,6.5244,6.5317,2498400.0
2010-07-06 10:50:00,8.93,8.94,8.92,8.93,1496200.0,6.5391,6.5464,6.5317,6.5391,1496200.0
2010-07-06 10:55:00,8.93,8.95,8.92,8.93,1211200.0,6.5391,6.5537,6.5317,6.5391,1211200.0
2010-07-06 11:00:00,8.93,8.94,8.93,8.94,371600.0,6.5391,6.5464,6.5391,6.5464,371600.0
2010-07-06 11:05:00,8.94,8.95,8.93,8.93,1216600.0,6.5464,6.5537,6.5391,6.5391,1216600.0
2010-07-06 11:10:00,8.93,8.96,8.93,8.95,698800.0,6.5391,6.561,6.5391,6.5537,698800.0
2010-07-06 11:15:00,8.95,8.99,8.95,8.96,2052400.0,6.5537,6.583,6.5537,6.561,2052400.0
2010-07-06 11:20:00,8.96,8.97,8.96,8.97,415800.0,6.561,6.5683,6.561,6.5683,415800.0
2010-07-06 11:25:00,8.97,9.02,8.97,8.99,1032800.0,6.5683,6.605,6.5683,6.583,1032800.0
2010-07-06 11:30:00,8.99,9.0,8.99,8.99,195400.0,6.583,6.5903,6.583,6.583,195400.0
2010-07-06 11:35:00,9.0,9.03,8.99,9.02,198000.0,6.5903,6.6123,6.583,6.605,198000.0
2010-07-06 11:40:00,9.03,9.04,9.02,9.03,311200.0,6.6123,6.6196,6.605,6.6123,311200.0
2010-07-06 11:45:00,9.04,9.05,9.03,9.04,749200.0,6.6196,6.6269,6.6123,6.6196,749200.0
2010-07-06 11:50:00,9.03,9.04,9.02,9.03,811400.0,6.6123,6.6196,6.605,6.6123,811400.0
2010-07-06 11:55:00,9.03,9.04,9.02,9.03,474200.0,6.6123,6.6196,6.605,6.6123,474200.0
2010-07-06 12:00:00,9.03,9.04,9.02,9.04,810200.0,6.6123,6.6196,6.605,6.6196,810200.0
2010-07-06 12:05:00,9.04,9.05,9.03,9.04,1575600.0,6.6196,6.6269,6.6123,6.6196,1575600.0
2010-07-06 12:10:00,9.04,9.04,9.01,9.02,1158000.0,6.6196,6.6196,6.5976,6.605,1158000.0
2010-07-06 12:15:00,9.01,9.02,8.98,8.99,481800.0,6.5976,6.605,6.5757,6.583,481800.0
2010-07-06 12:20:00,8.99,8.99,8.94,8.95,974000.0,6.583,6.583,6.5464,6.5537,974000.0
2010-07-06 12:25:00,8.95,8.96,8.93,8.94,949400.0,6.5537,6.561,6.5391,6.5464,949400.0
2010-07-06 12:30:00,8.93,8.94,8.93,8.94,117000.0,6.5391,6.5464,6.5391,6.5464,117000.0
2010-07-06 12:35:00,8.94,8.97,8.94,8.96,363000.0,6.5464,6.5683,6.5464,6.561,363000.0
2010-07-06 12:40:00,8.96,8.96,8.93,8.93,1236600.0,6.561,6.561,6.5391,6.5391,1236600.0
2010-07-06 12:45:00,8.93,8.95,8.92,8.95,811000.0,6.5391,6.5537,6.5317,6.5537,811000.0
2010-07-06 12:50:00,8.95,8.95,8.93,8.94,568400.0,6.5537,6.5537,6.5391,6.5464,568400.0
2010-07-06 12:55:00,8.94,8.94,8.92,8.93,424400.0,6.5464,6.5464,6.5317,6.5391,424400.0
2010-07-06 13:00:00,8.93,8.95,8.93,8.95,220800.0,6.5391,6.5537,6.5391,6.5537,220800.0
2010-07-06 13:05:00,8.95,8.96,8.94,8.94,334400.0,6.5537,6.561,6.5464,6.5464,334400.0
2010-07-06 13:10:00,8.94,8.94,8.93,8.93,205400.0,6.5464,6.5464,6.5391,6.5391,205400.0
2010-07-06 13:15:00,8.93,8.95,8.92,8.95,1119800.0,6.5391,6.5537,6.5317,6.5537,1119800.0
2010-07-06 13:20:00,8.94,8.96,8.94,8.96,665600.0,6.5464,6.561,6.5464,6.561,665600.0
2010-07-06 13:25:00,8.96,8.97,8.95,8.96,889600.0,6.561,6.5683,6.5537,6.561,889600.0
2010-07-06 13:30:00,8.96,8.96,8.94,8.95,286600.0,6.561,6.561,6.5464,6.5537,286600.0
2010-07-06 13:35:00,8.94,8.95,8.93,8.93,459800.0,6.5464,6.5537,6.5391,6.5391,459800.0
2010-07-06 13:40:00,8.93,8.93,8.91,8.91,476000.0,6.5391,6.5391,6.5244,6.5244,476000.0
2010-07-06 13:45:00,8.9,8.92,8.88,8.89,1089200.0,6.5171,6.5317,6.5024,6.5098,1089200.0
2010-07-06 13:50:00,8.9,8.9,8.86,8.86,480600.0,6.5171,6.5171,6.4878,6.4878,480600.0
2010-07-06 13:55:00,8.86,8.87,8.86,8.86,375800.0,6.4878,6.4951,6.4878,6.4878,375800.0
2010-07-06 14:00:00,8.86,8.88,8.86,8.87,217600.0,6.4878,6.5024,6.4878,6.4951,217600.0
2010-07-06 14:05:00,8.87,8.88,8.85,8.85,714600.0,6.4951,6.5024,6.4805,6.4805,714600.0
2010-07-06 14:10:00,8.85,8.86,8.81,8.81,542400.0,6.4805,6.4878,6.4512,6.4512,542400.0
2010-07-06 14:15:00,8.82,8.86,8.81,8.85,421800.0,6.4585,6.4878,6.4512,6.4805,421800.0
2010-07-06 14:20:00,8.85,8.9,8.85,8.89,547200.0,6.4805,6.5171,6.4805,6.5098,547200.0
2010-07-06 14:25:00,8.89,8.91,8.89,8.9,591400.0,6.5098,6.5244,6.5098,6.5171,591400.0
2010-07-06 14:30:00,8.9,8.9,8.88,8.88,636600.0,6.5171,6.5171,6.5024,6.5024,636600.0
2010-07-06 14:35:00,8.88,8.9,8.88,8.9,293400.0,6.5024,6.5171,6.5024,6.5171,293400.0
2010-07-06 14:40:00,8.9,8.9,8.89,8.9,187000.0,6.5171,6.5171,6.5098,6.5171,187000.0
2010-07-06 14:45:00,8.9,8.9,8.87,8.87,722600.0,6.5171,6.5171,6.4951,6.4951,722600.0
2010-07-06 14:50:00,8.87,8.9,8.87,8.89,222000.0,6.4951,6.5171,6.4951,6.5098,222000.0
2010-07-06 14:55:00,8.89,8.89,8.86,8.86,615400.0,6.5098,6.5098,6.4878,6.4878,615400.0
2010-07-06 15:00:00,8.86,8.87,8.85,8.85,323000.0,6.4878,6.4951,6.4805,6.4805,323000.0
2010-07-06 15:05:00,8.85,8.85,8.82,8.84,966600.0,6.4805,6.4805,6.4585,6.4732,966600.0
2010-07-06 15:10:00,8.84,8.85,8.81,8.85,657200.0,6.4732,6.4805,6.4512,6.4805,657200.0
2010-07-06 15:15:00,8.85,8.87,8.83,8.84,947000.0,6.4805,6.4951,6.4658,6.4732,947000.0
2010-07-06 15:20:00,8.83,8.84,8.8,8.8,834800.0,6.4658,6.4732,6.4439,6.4439,834800.0
2010-07-06 15:25:00,8.8,8.82,8.8,8.81,1142400.0,6.4439,6.4585,6.4439,6.4512,1142400.0
2010-07-06 15:30:00,8.81,8.85,8.81,8.85,1007200.0,6.4512,6.4805,6.4512,6.4805,1007200.0
2010-07-06 15:35:00,8.85,8.85,8.83,8.84,1274800.0,6.4805,6.4805,6.4658,6.4732,1274800.0
2010-07-06 15:40:00,8.84,8.87,8.83,8.87,1459200.0,6.4732,6.4951,6.4658,6.4951,1459200.0
2010-07-06 15:45:00,8.87,8.88,8.86,8.86,1093200.0,6.4951,6.5024,6.4878,6.4878,1093200.0
2010-07-06 15:50:00,8.86,8.88,8.85,8.86,2500600.0,6.4878,6.5024,6.4805,6.4878,2500600.0
2010-07-06 15:55:00,8.85,8.9,8.85,8.9,3695200.0,6.4805,6.5171,6.4805,6.5171,3695200.0
2010-07-07 09:30:00,8.9,8.93,8.87,8.88,1118200.0,6.5171,6.5391,6.4951,6.5024,1118200.0
2010-07-07 09:35:00,8.88,8.93,8.87,8.88,1218000.0,6.5024,6.5391,6.4951,6.5024,1218000.0
2010-07-07 09:40:00,8.88,8.89,8.85,8.86,839400.0,6.5024,6.5098,6.4805,6.4878,839400.0
2010-07-07 09:45:00,8.85,8.85,8.8,8.8,765600.0,6.4805,6.4805,6.4439,6.4439,765600.0
2010-07-07 09:50:00,8.81,8.84,8.8,8.81,540400.0,6.4512,6.4732,6.4439,6.4512,540400.0
2010-07-07 09:55:00,8.81,8.81,8.8,8.81,650400.0,6.4512,6.4512,6.4439,6.4512,650400.0
2010-07-07 10:00:00,8.81,8.85,8.81,8.85,1467200.0,6.4512,6.4805,6.4512,6.4805,1467200.0
2010-07-07 10:05:00,8.85,8.86,8.84,8.84,2366800.0,6.4805,6.4878,6.4732,6.4732,2366800.0
2010-07-07 10:10:00,8.85,8.85,8.83,8.84,1796600.0,6.4805,6.4805,6.4658,6.4732,1796600.0
2010-07-07 10:15:00,8.84,8.85,8.83,8.85,1265800.0,6.4732,6.4805,6.4658,6.4805,1265800.0
2010-07-07 10:20:00,8.85,8.85,8.81,8.83,978400.0,6.4805,6.4805,6.4512,6.4658,978400.0
2010-07-07 10:25:00,8.83,8.84,8.82,8.83,257800.0,6.4658,6.4732,6.4585,6.4658,257800.0
2010-07-07 10:30:00,8.82,8.84,8.82,8.84,646600.0,6.4585,6.4732,6.4585,6.4732,646600.0
2010-07-07 10:35:00,8.84,8.84,8.81,8.82,486800.0,6.4732,6.4732,6.4512,6.4585,486800.0
2010-07-07 10:40:00,8.82,8.83,8.79,8.79,547200.0,6.4585,6.4658,6.4365,6.4365,547200.0
2010-07-07 10:45:00,8.8,8.82,8.8,8.81,1173400.0,6.4439,6.4585,6.4439,6.4512,1173400.0
2010-07-07 10:50:00,8.81,8.84,8.81,8.83,841400.0,6.4512,6.4732,6.4512,6.4658,841400.0
2010-07-07 10:55:00,8.83,8.85,8.81,8.85,795800.0,6.4658,6.4805,6.4512,6.4805,795800.0
2010-07-07 11:00:00,8.84,8.85,8.83,8.84,717400.0,6.4732,6.4805,6.4658,6.4732,717400.0
2010-07-07 11:05:00,8.84,8.85,8.83,8.84,153200.0,6.4732,6.4805,6.4658,6.4732,153200.0
2010-07-07 11:10:00,8.84,8.85,8.83,8.83,390400.0,6.4732,6.4805,6.4658,6.4658,390400.0
2010-07-07 11:15:00,8.83,8.83,8.81,8.83,305400.0,6.4658,6.4658,6.4512,6.4658,305400.0
2010-07-07 11:20:00,8.83,8.84,8.81,8.84,245000.0,6.4658,6.4732,6.4512,6.4732,245000.0
2010-07-07 11:25:00,8.84,8.85,8.84,8.85,331800.0,6.4732,6.4805,6.4732,6.4805,331800.0
2010-07-07 11:30:00,8.85,8.85,8.84,8.85,390600.0,6.4805,6.4805,6.4732,6.4805,390600.0
2010-07-07 11:35:00,8.85,8.86,8.84,8.84,604400.0,6.4805,6.4878,6.4732,6.4732,604400.0
2010-07-07 11:40:00,8.84,8.84,8.81,8.81,685600.0,6.4732,6.4732,6.4512,6.4512,685600.0
2010-07-07 11:45:00,8.81,8.83,8.81,8.81,550200.0,6.4512,6.4658,6.4512,6.4512,550200.0
2010-07-07 11:50:00,8.81,8.83,8.78,8.78,647200.0,6.4512,6.4658,6.4292,6.4292,647200.0
2010-07-07 11:55:00,8.78,8.79,8.77,8.77,595200.0,6.4292,6.4365,6.4219,6.4219,595200.0
2010-07-07 12:00:00,8.78,8.8,8.77,8.8,752000.0,6.4292,6.4439,6.4219,6.4439,752000.0
2010-07-07 12:05:00,8.79,8.8,8.78,8.78,240200.0,6.4365,6.4439,6.4292,6.4292,240200.0
2010-07-07 12:10:00,8.78,8.8,8.78,8.79,366200.0,6.4292,6.4439,6.4292,6.4365,366200.0
2010-07-07 12:15:00,8.79,8.8,8.78,8.78,465000.0,6.4365,6.4439,6.4292,6.4292,465000.0
2010-07-07 12:20:00,8.78,8.8,8.77,8.79,136600.0,6.4292,6.4439,6.4219,6.4365,136600.0
2010-07-07 12:25:00,8.79,8.8,8.78,8.8,252200.0,6.4365,6.4439,6.4292,6.4439,252200.0
2010-07-07 12:30:00,8.8,8.81,8.8,8.8,217600.0,6.4439,6.4512,6.4439,6.4439,217600.0
2010-07-07 12:35:00,8.81,8.81,8.79,8.79,268600.0,6.4512,6.4512,6.4365,6.4365,268600.0
2010-07-07 12:40:00,8.79,8.8,8.79,8.8,113800.0,6.4365,6.4439,6.4365,6.4439,113800.0
2010-07-07 12:45:00,8.79,8.83,8.79,8.83,415800.0,6.4365,6.4658,6.4365,6.4658,415800.0
2010-07-07 12:50:00,8.83,8.84,8.83,8.84,158800.0,6.4658,6.4732,6.4658,6.4732,158800.0
2010-07-07 12:55:00,8.83,8.84,8.82,8.82,128200.0,6.4658,6.4732,6.4585,6.4585,128200.0
2010-07-07 13:00:00,8.83,8.83,8.81,8.83,323200.0,6.4658,6.4658,6.4512,6.4658,323200.0
2010-07-07 13:05:00,8.82,8.83,8.82,8.82,34200.0,6.4585,6.4658,6.4585,6.4585,34200.0
2010-07-07 13:10:00,8.83,8.85,8.82,8.84,687600.0,6.4658,6.4805,6.4585,6.4732,687600.0
2010-07-07 13:15:00,8.84,8.85,8.82,8.84,861400.0,6.4732,6.4805,6.4585,6.4732,861400.0
2010-07-07 13:20:00,8.84,8.84,8.82,8.82,228000.0,6.4732,6.4732,6.4585,6.4585,228000.0
2010-07-07 13:25:00,8.83,8.84,8.82,8.83,395600.0,6.4658,6.4732,6.4585,6.4658,395600.0
2010-07-07 13:30:00,8.84,8.84,8.81,8.82,214200.0,6.4732,6.4732,6.4512,6.4585,214200.0
2010-07-07 13:35:00,8.81,8.82,8.81,8.81,123800.0,6.4512,6.4585,6.4512,6.4512,123800.0
2010-07-07 13:40:00,8.81,8.81,8.81,8.81,164800.0,6.4512,6.4512,6.4512,6.4512,164800.0
2010-07-07 13:45:00,8.81,8.81,8.81,8.81,537200.0,6.4512,6.4512,6.4512,6.4512,537200.0
2010-07-07 13:50:00,8.81,8.82,8.81,8.81,490000.0,6.4512,6.4585,6.4512,6.4512,490000.0
2010-07-07 13:55:00,8.81,8.81,8.8,8.81,379400.0,6.4512,6.4512,6.4439,6.4512,379400.0
2010-07-07 14:00:00,8.81,8.81,8.8,8.81,507600.0,6.4512,6.4512,6.4439,6.4512,507600.0
2010-07-07 14:05:00,8.81,8.81,8.8,8.81,290400.0,6.4512,6.4512,6.4439,6.4512,290400.0
2010-07-07 14:10:00,8.81,8.82,8.8,8.81,635800.0,6.4512,6.4585,6.4439,6.4512,635800.0
2010-07-07 14:15:00,8.81,8.81,8.8,8.81,146600.0,6.4512,6.4512,6.4439,6.4512,146600.0
2010-07-07 14:20:00,8.81,8.81,8.81,8.81,50400.0,6.4512,6.4512,6.4512,6.4512,50400.0
2010-07-07 14:25:00,8.81,8.81,8.8,8.81,626400.0,6.4512,6.4512,6.4439,6.4512,626400.0
2010-07-07 14:30:00,8.81,8.81,8.8,8.8,256400.0,6.4512,6.4512,6.4439,6.4439,256400.0
2010-07-07 14:35:00,8.8,8.8,8.8,8.8,82600.0,6.4439,6.4439,6.4439,6.4439,82600.0
2010-07-07 14:40:00,8.8,8.81,8.79,8.8,306400.0,6.4439,6.4512,6.4365,6.4439,306400.0
2010-07-07 14:45:00,8.8,8.81,8.8,8.81,81200.0,6.4439,6.4512,6.4439,6.4512,81200.0
2010-07-07 14:50:00,8.8,8.83,8.8,8.82,461800.0,6.4439,6.4658,6.4439,6.4585,461800.0
2010-07-07 14:55:00,8.82,8.83,8.81,8.83,565400.0,6.4585,6.4658,6.4512,6.4658,565400.0
2010-07-07 15:00:00,8.83,8.83,8.81,8.83,195800.0,6.4658,6.4658,6.4512,6.4658,195800.0
2010-07-07 15:05:00,8.83,8.84,8.82,8.83,484800.0,6.4658,6.4732,6.4585,6.4658,484800.0
2010-07-07 15:10:00,8.83,8.86,8.83,8.86,330400.0,6.4658,6.4878,6.4658,6.4878,330400.0
2010-07-07 15:15:00,8.86,8.87,8.85,8.86,539800.0,6.4878,6.4951,6.4805,6.4878,539800.0
2010-07-07 15:20:00,8.86,8.88,8.86,8.87,936800.0,6.4878,6.5024,6.4878,6.4951,936800.0
2010-07-07 15:25:00,8.88,8.89,8.87,8.88,1653000.0,6.5024,6.5098,6.4951,6.5024,1653000.0
2010-07-07 15:30:00,8.88,8.9,8.88,8.89,847600.0,6.5024,6.5171,6.5024,6.5098,847600.0
2010-07-07 15:35:00,8.9,8.9,8.87,8.88,797600.0,6.5171,6.5171,6.4951,6.5024,797600.0
2010-07-07 15:40:00,8.88,8.88,8.87,8.88,1114600.0,6.5024,6.5024,6.4951,6.5024,1114600.0
2010-07-07 15:45:00,8.88,8.9,8.87,8.9,1769600.0,6.5024,6.5171,6.4951,6.5171,1769600.0
2010-07-07 15:50:00,8.9,8.93,8.9,8.93,1452800.0,6.5171,6.5391,6.5171,6.5391,1452800.0
2010-07-07 15:55:00,8.93,8.94,8.92,8.93,3270200.0,6.5391,6.5464,6.5317,6.5391,3270200.0
2010-07-08 09:30:00,8.98,8.99,8.85,8.91,1177600.0,6.5757,6.583,6.4805,6.5244,1177600.0
2010-07-08 09:35:00,8.91,8.97,8.9,8.96,1929400.0,6.5244,6.5683,6.5171,6.561,1929400.0
2010-07-08 09:40:00,8.96,8.97,8.93,8.95,1413800.0,6.561,6.5683,6.5391,6.5537,1413800.0
2010-07-08 09:45:00,8.95,9.01,8.95,8.97,922800.0,6.5537,6.5976,6.5537,6.5683,922800.0
2010-07-08 09:50:00,8.97,8.99,8.96,8.97,1415400.0,6.5683,6.583,6.561,6.5683,1415400.0
2010-07-08 09:55:00,8.97,8.97,8.94,8.97,362600.0,6.5683,6.5683,6.5464,6.5683,362600.0
2010-07-08 10:00:00,8.97,8.98,8.96,8.96,561200.0,6.5683,6.5757,6.561,6.561,561200.0
2010-07-08 10:05:00,8.96,8.96,8.94,8.95,488800.0,6.561,6.561,6.5464,6.5537,488800.0
2010-07-08 10:10:00,8.95,8.97,8.95,8.96,687400.0,6.5537,6.5683,6.5537,6.561,687400.0
2010-07-08 10:15:00,8.96,8.97,8.96,8.97,235200.0,6.561,6.5683,6.561,6.5683,235200.0
2010-07-08 10:20:00,8.97,8.98,8.96,8.96,1174200.0,6.5683,6.5757,6.561,6.561,1174200.0
2010-07-08 10:25:00,8.96,8.97,8.96,8.96,362200.0,6.561,6.5683,6.561,6.561,362200.0
2010-07-08 10:30:00,8.96,8.97,8.96,8.96,524000.0,6.561,6.5683,6.561,6.561,524000.0
2010-07-08 10:35:00,8.96,8.96,8.93,8.94,356800.0,6.561,6.561,6.5391,6.5464,356800.0
2010-07-08 10:40:00,8.94,8.94,8.92,8.93,416600.0,6.5464,6.5464,6.5317,6.5391,416600.0
2010-07-08 10:45:00,8.92,8.96,8.92,8.96,339200.0,6.5317,6.561,6.5317,6.561,339200.0
2010-07-08 10:50:00,8.96,8.96,8.94,8.96,278400.0,6.561,6.561,6.5464,6.561,278400.0
2010-07-08 10:55:00,8.95,8.96,8.92,8.93,522000.0,6.5537,6.561,6.5317,6.5391,522000.0
2010-07-08 11:00:00,8.93,8.93,8.9,8.93,467800.0,6.5391,6.5391,6.5171,6.5391,467800.0
2010-07-08 11:05:00,8.93,8.96,8.93,8.95,211200.0,6.5391,6.561,6.5391,6.5537,211200.0
2010-07-08 11:10:00,8.96,8.96,8.94,8.94,278600.0,6.561,6.561,6.5464,6.5464,278600.0
2010-07-08 11:15:00,8.94,8.97,8.94,8.96,308600.0,6.5464,6.5683,6.5464,6.561,308600.0
2010-07-08 11:20:00,8.96,8.97,8.96,8.97,230400.0,6.561,6.5683,6.561,6.5683,230400.0
2010-07-08 11:25:00,8.97,8.97,8.94,8.94,202800.0,6.5683,6.5683,6.5464,6.5464,202800.0
2010-07-08 11:30:00,8.94,8.95,8.93,8.94,232200.0,6.5464,6.5537,6.5391,6.5464,232200.0
2010-07-08 11:35:00,8.94,8.96,8.94,8.95,273600.0,6.5464,6.561,6.5464,6.5537,273600.0
2010-07-08 11:40:00,8.96,8.96,8.93,8.93,297200.0,6.561,6.561,6.5391,6.5391,297200.0
2010-07-08 11:45:00,8.93,8.94,8.92,8.93,273800.0,6.5391,6.5464,6.5317,6.5391,273800.0
2010-07-08 11:50:00,8.93,8.93,8.91,8.91,276800.0,6.5391,6.5391,6.5244,6.5244,276800.0
2010-07-08 11:55:00,8.92,8.93,8.9,8.92,274400.0,6.5317,6.5391,6.5171,6.5317,274400.0
2010-07-08 12:00:00,8.92,8.93,8.89,8.92,992600.0,6.5317,6.5391,6.5098,6.5317,992600.0
2010-07-08 12:05:00,8.91,8.93,8.9,8.92,256400.0,6.5244,6.5391,6.5171,6.5317,256400.0
2010-07-08 12:10:00,8.92,8.93,8.91,8.92,195600.0,6.5317,6.5391,6.5244,6.5317,195600.0
2010-07-08 12:15:00,8.92,8.93,8.91,8.93,442200.0,6.5317,6.5391,6.5244,6.5391,442200.0
2010-07-08 12:20:00,8.92,8.93,8.92,8.93,886800.0,6.5317,6.5391,6.5317,6.5391,886800.0
2010-07-08 12:25:00,8.93,8.94,8.93,8.93,671600.0,6.5391,6.5464,6.5391,6.5391,671600.0
2010-07-08 12:30:00,8.93,8.93,8.91,8.92,700200.0,6.5391,6.5391,6.5244,6.5317,700200.0
2010-07-08 12:35:00,8.92,8.92,8.9,8.91,1192400.0,6.5317,6.5317,6.5171,6.5244,1192400.0
2010-07-08 12:40:00,8.91,8.92,8.9,8.92,2934200.0,6.5244,6.5317,6.5171,6.5317,2934200.0
2010-07-08 12:45:00,8.92,8.92,8.9,8.9,1025000.0,6.5317,6.5317,6.5171,6.5171,1025000.0
2010-07-08 12:50:00,8.9,8.93,8.9,8.93,2933200.0,6.5171,6.5391,6.5171,6.5391,2933200.0
2010-07-08 12:55:00,8.92,8.92,8.89,8.9,1869200.0,6.5317,6.5317,6.5098,6.5171,1869200.0
2010-07-08 13:00:00,8.89,8.92,8.89,8.91,2936800.0,6.5098,6.5317,6.5098,6.5244,2936800.0
2010-07-08 13:05:00,8.92,8.94,8.91,8.92,760000.0,6.5317,6.5464,6.5244,6.5317,760000.0
2010-07-08 13:10:00,8.92,8.92,8.9,8.9,607200.0,6.5317,6.5317,6.5171,6.5171,607200.0
2010-07-08 13:15:00,8.9,8.9,8.88,8.89,1226600.0,6.5171,6.5171,6.5024,6.5098,1226600.0
2010-07-08 13:20:00,8.89,8.9,8.88,8.88,1736400.0,6.5098,6.5171,6.5024,6.5024,1736400.0
2010-07-08 13:25:00,8.88,8.89,8.88,8.88,665200.0,6.5024,6.5098,6.5024,6.5024,665200.0
2010-07-08 13:30:00,8.88,8.88,8.85,8.88,1838600.0,6.5024,6.5024,6.4805,6.5024,1838600.0
2010-07-08 13:35:00,8.88,8.9,8.88,8.88,1532600.0,6.5024,6.5171,6.5024,6.5024,1532600.0
2010-07-08 13:40:00,8.88,8.9,8.87,8.88,1152600.0,6.5024,6.5171,6.4951,6.5024,1152600.0
2010-07-08 13:45:00,8.88,8.9,8.86,8.86,686800.0,6.5024,6.5171,6.4878,6.4878,686800.0
2010-07-08 13:50:00,8.87,8.87,8.83,8.84,894600.0,6.4951,6.4951,6.4658,6.4732,894600.0
2010-07-08 13:55:00,8.84,8.86,8.83,8.85,686600.0,6.4732,6.4878,6.4658,6.4805,686600.0
2010-07-08 14:00:00,8.85,8.87,8.84,8.87,254200.0,6.4805,6.4951,6.4732,6.4951,254200.0
2010-07-08 14:05:00,8.87,8.87,8.84,8.84,418200.0,6.4951,6.4951,6.4732,6.4732,418200.0
2010-07-08 14:10:00,8.84,8.85,8.83,8.84,700400.0,6.4732,6.4805,6.4658,6.4732,700400.0
2010-07-08 14:15:00,8.85,8.85,8.83,8.84,492800.0,6.4805,6.4805,6.4658,6.4732,492800.0
2010-07-08 14:20:00,8.84,8.84,8.82,8.83,511800.0,6.4732,6.4732,6.4585,6.4658,511800.0
2010-07-08 14:25:00,8.83,8.84,8.82,8.83,567200.0,6.4658,6.4732,6.4585,6.4658,567200.0
2010-07-08 14:30:00,8.83,8.85,8.83,8.83,413200.0,6.4658,6.4805,6.4658,6.4658,413200.0
2010-07-08 14:35:00,8.83,8.85,8.83,8.84,916600.0,6.4658,6.4805,6.4658,6.4732,916600.0
2010-07-08 14:40:00,8.85,8.87,8.85,8.86,926800.0,6.4805,6.4951,6.4805,6.4878,926800.0
2010-07-08 14:45:00,8.87,8.88,8.86,8.87,373400.0,6.4951,6.5024,6.4878,6.4951,373400.0
2010-07-08 14:50:00,8.87,8.88,8.87,8.88,223800.0,6.4951,6.5024,6.4951,6.5024,223800.0
2010-07-08 14:55:00,8.88,8.9,8.88,8.9,956600.0,6.5024,6.5171,6.5024,6.5171,956600.0
2010-07-08 15:00:00,8.9,8.91,8.87,8.9,1036800.0,6.5171,6.5244,6.4951,6.5171,1036800.0
2010-07-08 15:05:00,8.9,8.9,8.88,8.88,1657400.0,6.5171,6.5171,6.5024,6.5024,1657400.0
2010-07-08 15:10:00,8.88,8.88,8.87,8.87,1080000.0,6.5024,6.5024,6.4951,6.4951,1080000.0
2010-07-08 15:15:00,8.88,8.88,8.87,8.88,752000.0,6.5024,6.5024,6.4951,6.5024,752000.0
2010-07-08 15:20:00,8.88,8.88,8.88,8.88,866800.0,6.5024,6.5024,6.5024,6.5024,866800.0
2010-07-08 15:25:00,8.88,8.88,8.87,8.88,906200.0,6.5024,6.5024,6.4951,6.5024,906200.0
2010-07-08 15:30:00,8.88,8.9,8.88,8.89,1380600.0,6.5024,6.5171,6.5024,6.5098,1380600.0
2010-07-08 15:35:00,8.89,8.92,8.88,8.92,1246800.0,6.5098,6.5317,6.5024,6.5317,1246800.0
2010-07-08 15:40:00,8.92,8.93,8.9,8.93,415400.0,6.5317,6.5391,6.5171,6.5391,415400.0
2010-07-08 15:45:00,8.93,8.94,8.91,8.92,1948600.0,6.5391,6.5464,6.5244,6.5317,1948600.0
2010-07-08 15:50:00,8.92,8.93,8.91,8.91,2297000.0,6.5317,6.5391,6.5244,6.5244,2297000.0
2010-07-08 15:55:00,8.91,8.93,8.91,8.93,3048400.0,6.5244,6.5391,6.5244,6.5391,3048400.0
2010-07-09 09:30:00,8.95,9.01,8.9,8.98,862800.0,6.5537,6.5976,6.5171,6.5757,862800.0
2010-07-09 09:35:00,8.99,8.99,8.97,8.98,308600.0,6.583,6.583,6.5683,6.5757,308600.0
2010-07-09 09:40:00,8.98,9.0,8.94,8.95,738800.0,6.5757,6.5903,6.5464,6.5537,738800.0
2010-07-09 09:45:00,8.95,8.97,8.95,8.96,325800.0,6.5537,6.5683,6.5537,6.561,325800.0
2010-07-09 09:50:00,8.96,8.97,8.96,8.96,210600.0,6.561,6.5683,6.561,6.561,210600.0
2010-07-09 09:55:00,8.96,8.99,8.96,8.99,320000.0,6.561,6.583,6.561,6.583,320000.0
2010-07-09 10:00:00,8.98,9.02,8.98,9.0,422800.0,6.5757,6.605,6.5757,6.5903,422800.0
2010-07-09 10:05:00,9.0,9.01,8.97,8.99,658200.0,6.5903,6.5976,6.5683,6.583,658200.0
2010-07-09 10:10:00,8.99,8.99,8.97,8.98,339800.0,6.583,6.583,6.5683,6.5757,339800.0
2010-07-09 10:15:00,8.98,8.99,8.96,8.96,1294600.0,6.5757,6.583,6.561,6.561,1294600.0
2010-07-09 10:20:00,8.96,8.97,8.95,8.97,332600.0,6.561,6.5683,6.5537,6.5683,332600.0
2010-07-09 10:25:00,8.97,8.97,8.96,8.97,168400.0,6.5683,6.5683,6.561,6.5683,168400.0
2010-07-09 10:30:00,8.96,8.97,8.96,8.96,331200.0,6.561,6.5683,6.561,6.561,331200.0
2010-07-09 10:35:00,8.97,8.99,8.96,8.98,524600.0,6.5683,6.583,6.561,6.5757,524600.0
2010-07-09 10:40:00,8.97,8.99,8.95,8.96,612800.0,6.5683,6.583,6.5537,6.561,612800.0
2010-07-09 10:45:00,8.96,8.96,8.92,8.93,741400.0,6.561,6.561,6.5317,6.5391,741400.0
2010-07-09 10:50:00,8.92,8.96,8.92,8.96,1611600.0,6.5317,6.561,6.5317,6.561,1611600.0
2010-07-09 10:55:00,8.96,8.96,8.93,8.94,221000.0,6.561,6.561,6.5391,6.5464,221000.0
2010-07-09 11:00:00,8.94,8.94,8.92,8.93,205800.0,6.5464,6.5464,6.5317,6.5391,205800.0
2010-07-09 11:05:00,8.93,8.93,8.91,8.92,207400.0,6.5391,6.5391,6.5244,6.5317,207400.0
2010-07-09 11:10:00,8.92,8.93,8.91,8.91,372000.0,6.5317,6.5391,6.5244,6.5244,372000.0
2010-07-09 11:15:00,8.91,8.91,8.88,8.89,289800.0,6.5244,6.5244,6.5024,6.5098,289800.0
2010-07-09 11:20:00,8.9,8.9,8.89,8.9,471800.0,6.5171,6.5171,6.5098,6.5171,471800.0
2010-07-09 11:25:00,8.9,8.9,8.89,8.9,363200.0,6.5171,6.5171,6.5098,6.5171,363200.0
2010-07-09 11:30:00,8.9,8.92,8.9,8.9,143800.0,6.5171,6.5317,6.5171,6.5171,143800.0
2010-07-09 11:35:00,8.89,8.92,8.89,8.92,181000.0,6.5098,6.5317,6.5098,6.5317,181000.0
2010-07-09 11:40:00,8.92,8.93,8.91,8.92,211800.0,6.5317,6.5391,6.5244,6.5317,211800.0
2010-07-09 11:45:00,8.93,8.93,8.92,8.92,106400.0,6.5391,6.5391,6.5317,6.5317,106400.0
2010-07-09 11:50:00,8.92,8.93,8.9,8.9,216200.0,6.5317,6.5391,6.5171,6.5171,216200.0
2010-07-09 11:55:00,8.9,8.9,8.88,8.88,653200.0,6.5171,6.5171,6.5024,6.5024,653200.0
2010-07-09 12:00:00,8.88,8.9,8.88,8.89,480600.0,6.5024,6.5171,6.5024,6.5098,480600.0
2010-07-09 12:05:00,8.9,8.9,8.89,8.9,242200.0,6.5171,6.5171,6.5098,6.5171,242200.0
2010-07-09 12:10:00,8.9,8.91,8.9,8.9,186600.0,6.5171,6.5244,6.5171,6.5171,186600.0
2010-07-09 12:15:00,8.9,8.9,8.88,8.9,159400.0,6.5171,6.5171,6.5024,6.5171,159400.0
2010-07-09 12:20:00,8.9,8.92,8.9,8.92,290800.0,6.5171,6.5317,6.5171,6.5317,290800.0
2010-07-09 12:25:00,8.92,8.93,8.91,8.92,257000.0,6.5317,6.5391,6.5244,6.5317,257000.0
2010-07-09 12:30:00,8.92,8.92,8.9,8.91,177000.0,6.5317,6.5317,6.5171,6.5244,177000.0
2010-07-09 12:35:00,8.91,8.91,8.9,8.9,426600.0,6.5244,6.5244,6.5171,6.5171,426600.0
2010-07-09 12:40:00,8.9,8.92,8.9,8.9,113200.0,6.5171,6.5317,6.5171,6.5171,113200.0
2010-07-09 12:45:00,8.9,8.92,8.9,8.92,748600.0,6.5171,6.5317,6.5171,6.5317,748600.0
2010-07-09 12:50:00,8.92,8.93,8.92,8.93,121800.0,6.5317,6.5391,6.5317,6.5391,121800.0
2010-07-09 12:55:00,8.93,8.94,8.92,8.93,126400.0,6.5391,6.5464,6.5317,6.5391,126400.0
2010-07-09 13:00:00,8.93,8.93,8.92,8.93,133200.0,6.5391,6.5391,6.5317,6.5391,133200.0
2010-07-09 13:05:00,8.93,8.94,8.93,8.94,66200.0,6.5391,6.5464,6.5391,6.5464,66200.0
2010-07-09 13:10:00,8.94,8.94,8.93,8.94,200600.0,6.5464,6.5464,6.5391,6.5464,200600.0
2010-07-09 13:15:00,8.95,8.96,8.94,8.95,333400.0,6.5537,6.561,6.5464,6.5537,333400.0
2010-07-09 13:20:00,8.95,8.97,8.94,8.95,294400.0,6.5537,6.5683,6.5464,6.5537,294400.0
2010-07-09 13:25:00,8.95,8.96,8.94,8.95,71800.0,6.5537,6.561,6.5464,6.5537,71800.0
2010-07-09 13:30:00,8.95,8.97,8.94,8.96,356600.0,6.5537,6.5683,6.5464,6.561,356600.0
2010-07-09 13:35:00,8.97,8.97,8.96,8.97,140800.0,6.5683,6.5683,6.561,6.5683,140800.0
2010-07-09 13:40:00,8.97,8.97,8.96,8.96,167800.0,6.5683,6.5683,6.561,6.561,167800.0
2010-07-09 13:45:00,8.97,8.97,8.95,8.97,130800.0,6.5683,6.5683,6.5537,6.5683,130800.0
2010-07-09 13:50:00,8.97,8.98,8.97,8.97,68600.0,6.5683,6.5757,6.5683,6.5683,68600.0
2010-07-09 13:55:00,8.98,8.98,8.97,8.97,41200.0,6.5757,6.5757,6.5683,6.5683,41200.0
2010-07-09 14:00:00,8.97,8.99,8.97,8.99,132600.0,6.5683,6.583,6.5683,6.583,132600.0
2010-07-09 14:05:00,8.99,8.99,8.97,8.97,380800.0,6.583,6.583,6.5683,6.5683,380800.0
2010-07-09 14:10:00,8.97,8.98,8.97,8.97,249400.0,6.5683,6.5757,6.5683,6.5683,249400.0
2010-07-09 14:15:00,8.97,8.98,8.97,8.98,192000.0,6.5683,6.5757,6.5683,6.5757,192000.0
2010-07-09 14:20:00,8.97,8.99,8.97,8.99,146800.0,6.5683,6.583,6.5683,6.583,146800.0
2010-07-09 14:25:00,8.98,8.99,8.97,8.97,185400.0,6.5757,6.583,6.5683,6.5683,185400.0
2010-07-09 14:30:00,8.97,8.99,8.96,8.97,582200.0,6.5683,6.583,6.561,6.5683,582200.0
2010-07-09 14:35:00,8.97,8.98,8.97,8.98,920800.0,6.5683,6.5757,6.5683,6.5757,920800.0
2010-07-09 14:40:00,8.97,9.0,8.97,8.99,410800.0,6.5683,6.5903,6.5683,6.583,410800.0
2010-07-09 14:45:00,8.99,9.0,8.99,8.99,379400.0,6.583,6.5903,6.583,6.583,379400.0
2010-07-09 14:50:00,8.99,9.02,8.99,9.01,480800.0,6.583,6.605,6.583,6.5976,480800.0
2010-07-09 14:55:00,9.02,9.03,9.01,9.01,2001400.0,6.605,6.6123,6.5976,6.5976,2001400.0
2010-07-09 15:00:00,9.01,9.01,8.99,8.99,308400.0,6.5976,6.5976,6.583,6.583,308400.0
2010-07-09 15:05:00,9.0,9.01,8.99,9.0,497600.0,6.5903,6.5976,6.583,6.5903,497600.0
2010-07-09 15:10:00,9.0,9.02,9.0,9.02,339600.0,6.5903,6.605,6.5903,6.605,339600.0
2010-07-09 15:15:00,9.02,9.02,8.99,8.99,429400.0,6.605,6.605,6.583,6.583,429400.0
2010-07-09 15:20:00,8.99,9.01,8.99,9.0,659600.0,6.583,6.5976,6.583,6.5903,659600.0
2010-07-09 15:25:00,9.0,9.0,8.97,8.99,417200.0,6.5903,6.5903,6.5683,6.583,417200.0
2010-07-09 15:30:00,8.99,8.99,8.97,8.99,703600.0,6.583,6.583,6.5683,6.583,703600.0
2010-07-09 15:35:00,8.99,9.02,8.98,9.01,2403000.0,6.583,6.605,6.5757,6.5976,2403000.0
2010-07-09 15:40:00,9.01,9.03,9.01,9.02,721000.0,6.5976,6.6123,6.5976,6.605,721000.0
2010-07-09 15:45:00,9.02,9.03,9.01,9.02,1115800.0,6.605,6.6123,6.5976,6.605,1115800.0
2010-07-09 15:50:00,9.02,9.03,9.01,9.03,1051800.0,6.605,6.6123,6.5976,6.6123,1051800.0
2010-07-09 15:55:00,9.03,9.05,9.02,9.04,3764800.0,6.6123,6.6269,6.605,6.6196,3764800.0
2010-07-12 09:30:00,8.96,9.02,8.93,9.01,613400.0,6.561,6.605,6.5391,6.5976,613400.0
2010-07-12 09:35:00,9.02,9.06,9.01,9.05,1113200.0,6.605,6.6343,6.5976,6.6269,1113200.0
2010-07-12 09:40:00,9.05,9.08,9.05,9.08,656400.0,6.6269,6.6489,6.6269,6.6489,656400.0
2010-07-12 09:45:00,9.08,9.11,9.08,9.11,663400.0,6.6489,6.6709,6.6489,6.6709,663400.0
2010-07-12 09:50:00,9.11,9.12,9.08,9.09,627800.0,6.6709,6.6782,6.6489,6.6562,627800.0
2010-07-12 09:55:00,9.09,9.12,9.08,9.12,745200.0,6.6562,6.6782,6.6489,6.6782,745200.0
2010-07-12 10:00:00,9.12,9.13,9.11,9.12,935400.0,6.6782,6.6855,6.6709,6.6782,935400.0
2010-07-12 10:05:00,9.12,9.13,9.1,9.11,1209200.0,6.6782,6.6855,6.6635,6.6709,1209200.0
2010-07-12 10:10:00,9.12,9.12,9.1,9.1,405400.0,6.6782,6.6782,6.6635,6.6635,405400.0
2010-07-12 10:15:00,9.1,9.13,9.1,9.13,375800.0,6.6635,6.6855,6.6635,6.6855,375800.0
2010-07-12 10:20:00,9.13,9.13,9.11,9.11,273800.0,6.6855,6.6855,6.6709,6.6709,273800.0
2010-07-12 10:25:00,9.11,9.11,9.09,9.1,320200.0,6.6709,6.6709,6.6562,6.6635,320200.0
2010-07-12 10:30:00,9.09,9.11,9.08,9.11,411400.0,6.6562,6.6709,6.6489,6.6709,411400.0
2010-07-12 10:35:00,9.11,9.11,9.1,9.11,118400.0,6.6709,6.6709,6.6635,6.6709,118400.0
2010-07-12 10:40:00,9.12,9.12,9.09,9.09,420400.0,6.6782,6.6782,6.6562,6.6562,420400.0
2010-07-12 10:45:00,9.09,9.1,9.08,9.09,262400.0,6.6562,6.6635,6.6489,6.6562,262400.0
2010-07-12 10:50:00,9.09,9.1,9.09,9.1,204000.0,6.6562,6.6635,6.6562,6.6635,204000.0
2010-07-12 10:55:00,9.1,9.12,9.09,9.12,341200.0,6.6635,6.6782,6.6562,6.6782,341200.0
2010-07-12 11:00:00,9.12,9.12,9.11,9.11,340400.0,6.6782,6.6782,6.6709,6.6709,340400.0
2010-07-12 11:05:00,9.11,9.11,9.09,9.1,417000.0,6.6709,6.6709,6.6562,6.6635,417000.0
2010-07-12 11:10:00,9.09,9.11,9.09,9.11,228000.0,6.6562,6.6709,6.6562,6.6709,228000.0
2010-07-12 11:15:00,9.11,9.13,9.11,9.13,416800.0,6.6709,6.6855,6.6709,6.6855,416800.0
2010-07-12 11:20:00,9.12,9.12,9.11,9.12,723600.0,6.6782,6.6782,6.6709,6.6782,723600.0
2010-07-12 11:25:00,9.12,9.13,9.12,9.13,758600.0,6.6782,6.6855,6.6782,6.6855,758600.0
2010-07-12 11:30:00,9.13,9.13,9.13,9.13,143400.0,6.6855,6.6855,6.6855,6.6855,143400.0
2010-07-12 11:35:00,9.13,9.15,9.13,9.14,133400.0,6.6855,6.7002,6.6855,6.6928,133400.0
2010-07-12 11:40:00,9.14,9.16,9.13,9.15,830600.0,6.6928,6.7075,6.6855,6.7002,830600.0
2010-07-12 11:45:00,9.15,9.17,9.15,9.15,1443200.0,6.7002,6.7148,6.7002,6.7002,1443200.0
2010-07-12 11:50:00,9.16,9.18,9.15,9.18,1232200.0,6.7075,6.7221,6.7002,6.7221,1232200.0
2010-07-12 11:55:00,9.18,9.19,9.17,9.17,897600.0,6.7221,6.7294,6.7148,6.7148,897600.0
2010-07-12 12:00:00,9.17,9.18,9.16,9.17,1403800.0,6.7148,6.7221,6.7075,6.7148,1403800.0
2010-07-12 12:05:00,9.17,9.19,9.17,9.19,712400.0,6.7148,6.7294,6.7148,6.7294,712400.0
2010-07-12 12:10:00,9.19,9.24,9.19,9.24,2237000.0,6.7294,6.7661,6.7294,6.7661,2237000.0
2010-07-12 12:15:00,9.24,9.26,9.22,9.26,2359400.0,6.7661,6.7807,6.7514,6.7807,2359400.0
2010-07-12 12:20:00,9.26,9.27,9.26,9.26,951400.0,6.7807,6.788,6.7807,6.7807,951400.0
2010-07-12 12:25:00,9.26,9.27,9.26,9.27,295400.0,6.7807,6.788,6.7807,6.788,295400.0
2010-07-12 12:30:00,9.27,9.27,9.24,9.25,1567800.0,6.788,6.788,6.7661,6.7734,1567800.0
2010-07-12 12:35:00,9.25,9.27,9.24,9.26,1449200.0,6.7734,6.788,6.7661,6.7807,1449200.0
2010-07-12 12:40:00,9.26,9.27,9.25,9.26,1036600.0,6.7807,6.788,6.7734,6.7807,1036600.0
2010-07-12 12:45:00,9.26,9.26,9.26,9.26,182400.0,6.7807,6.7807,6.7807,6.7807,182400.0
2010-07-12 12:50:00,9.26,9.26,9.24,9.24,1496000.0,6.7807,6.7807,6.7661,6.7661,1496000.0
2010-07-12 12:55:00,9.25,9.25,9.22,9.22,309400.0,6.7734,6.7734,6.7514,6.7514,309400.0
2010-07-12 13:00:00,9.22,9.23,9.22,9.22,372600.0,6.7514,6.7587,6.7514,6.7514,372600.0
2010-07-12 13:05:00,9.22,9.24,9.21,9.24,973400.0,6.7514,6.7661,6.7441,6.7661,973400.0
2010-07-12 13:10:00,9.24,9.24,9.23,9.24,978800.0,6.7661,6.7661,6.7587,6.7661,978800.0
2010-07-12 13:15:00,9.24,9.24,9.23,9.24,501200.0,6.7661,6.7661,6.7587,6.7661,501200.0
2010-07-12 13:20:00,9.24,9.24,9.21,9.22,490600.0,6.7661,6.7661,6.7441,6.7514,490600.0
2010-07-12 13:25:00,9.22,9.23,9.22,9.23,221400.0,6.7514,6.7587,6.7514,6.7587,221400.0
2010-07-12 13:30:00,9.22,9.23,9.22,9.23,131800.0,6.7514,6.7587,6.7514,6.7587,131800.0
2010-07-12 13:35:00,9.23,9.24,9.21,9.22,349800.0,6.7587,6.7661,6.7441,6.7514,349800.0
2010-07-12 13:40:00,9.22,9.22,9.19,9.2,551000.0,6.7514,6.7514,6.7294,6.7368,551000.0
2010-07-12 13:45:00,9.2,9.22,9.2,9.22,418600.0,6.7368,6.7514,6.7368,6.7514,418600.0
2010-07-12 13:50:00,9.22,9.24,9.22,9.24,249400.0,6.7514,6.7661,6.7514,6.7661,249400.0
2010-07-12 13:55:00,9.24,9.24,9.24,9.24,200000.0,6.7661,6.7661,6.7661,6.7661,200000.0
2010-07-12 14:00:00,9.24,9.25,9.24,9.24,244600.0,6.7661,6.7734,6.7661,6.7661,244600.0
2010-07-12 14:05:00,9.24,9.24,9.24,9.24,170400.0,6.7661,6.7661,6.7661,6.7661,170400.0
2010-07-12 14:10:00,9.24,9.24,9.23,9.24,95400.0,6.7661,6.7661,6.7587,6.7661,95400.0
2010-07-12 14:15:00,9.24,9.26,9.23,9.24,534800.0,6.7661,6.7807,6.7587,6.7661,534800.0
2010-07-12 14:20:00,9.24,9.25,9.24,9.25,122600.0,6.7661,6.7734,6.7661,6.7734,122600.0
2010-07-12 14:25:00,9.24,9.25,9.24,9.24,292000.0,6.7661,6.7734,6.7661,6.7661,292000.0
2010-07-12 14:30:00,9.24,9.24,9.22,9.23,688000.0,6.7661,6.7661,6.7514,6.7587,688000.0
2010-07-12 14:35:00,9.22,9.24,9.22,9.24,310400.0,6.7514,6.7661,6.7514,6.7661,310400.0
2010-07-12 14:40:00,9.24,9.26,9.24,9.26,1200000.0,6.7661,6.7807,6.7661,6.7807,1200000.0
2010-07-12 14:45:00,9.26,9.28,9.26,9.27,186200.0,6.7807,6.7953,6.7807,6.788,186200.0
2010-07-12 14:50:00,9.27,9.28,9.26,9.26,355600.0,6.788,6.7953,6.7807,6.7807,355600.0
2010-07-12 14:55:00,9.26,9.28,9.26,9.27,865200.0,6.7807,6.7953,6.7807,6.788,865200.0
2010-07-12 15:00:00,9.27,9.27,9.25,9.27,623400.0,6.788,6.788,6.7734,6.788,623400.0
2010-07-12 15:05:00,9.26,9.26,9.25,9.26,435800.0,6.7807,6.7807,6.7734,6.7807,435800.0
2010-07-12 15:10:00,9.26,9.28,9.25,9.27,772800.0,6.7807,6.7953,6.7734,6.788,772800.0
2010-07-12 15:15:00,9.27,9.29,9.27,9.28,593000.0,6.788,6.8027,6.788,6.7953,593000.0
2010-07-12 15:20:00,9.28,9.29,9.28,9.29,423600.0,6.7953,6.8027,6.7953,6.8027,423600.0
2010-07-12 15:25:00,9.28,9.29,9.28,9.29,304400.0,6.7953,6.8027,6.7953,6.8027,304400.0
2010-07-12 15:30:00,9.28,9.29,9.27,9.28,575200.0,6.7953,6.8027,6.788,6.7953,575200.0
2010-07-12 15:35:00,9.28,9.29,9.26,9.28,1106200.0,6.7953,6.8027,6.7807,6.7953,1106200.0
2010-07-12 15:40:00,9.28,9.3,9.27,9.28,753800.0,6.7953,6.81,6.788,6.7953,753800.0
2010-07-12 15:45:00,9.28,9.29,9.25,9.25,936200.0,6.7953,6.8027,6.7734,6.7734,936200.0
2010-07-12 15:50:00,9.25,9.26,9.24,9.25,1275200.0,6.7734,6.7807,6.7661,6.7734,1275200.0
2010-07-12 15:55:00,9.25,9.26,9.24,9.26,1925600.0,6.7734,6.7807,6.7661,6.7807,1925600.0
2010-07-13 09:30:00,9.35,9.41,9.34,9.38,1131600.0,6.8466,6.8905,6.8393,6.8686,1131600.0
2010-07-13 09:35:00,9.38,9.41,9.38,9.4,1077200.0,6.8686,6.8905,6.8686,6.8832,1077200.0
2010-07-13 09:40:00,9.4,9.43,9.38,9.38,558600.0,6.8832,6.9052,6.8686,6.8686,558600.0
2010-07-13 09:45:00,9.38,9.38,9.32,9.33,774200.0,6.8686,6.8686,6.8246,6.832,774200.0
2010-07-13 09:50:00,9.33,9.38,9.32,9.36,892600.0,6.832,6.8686,6.8246,6.8539,892600.0
2010-07-13 09:55:00,9.36,9.4,9.36,9.4,584200.0,6.8539,6.8832,6.8539,6.8832,584200.0
2010-07-13 10:00:00,9.4,9.47,9.4,9.45,1296600.0,6.8832,6.9345,6.8832,6.9198,1296600.0
2010-07-13 10:05:00,9.45,9.45,9.43,9.44,491600.0,6.9198,6.9198,6.9052,6.9125,491600.0
2010-07-13 10:10:00,9.44,9.46,9.44,9.45,389200.0,6.9125,6.9272,6.9125,6.9198,389200.0
2010-07-13 10:15:00,9.45,9.46,9.42,9.43,1987400.0,6.9198,6.9272,6.8979,6.9052,1987400.0
2010-07-13 10:20:00,9.43,9.47,9.43,9.45,885000.0,6.9052,6.9345,6.9052,6.9198,885000.0
2010-07-13 10:25:00,9.45,9.46,9.45,9.45,504000.0,6.9198,6.9272,6.9198,6.9198,504000.0
2010-07-13 10:30:00,9.45,9.46,9.43,9.44,743200.0,6.9198,6.9272,6.9052,6.9125,743200.0
2010-07-13 10:35:00,9.44,9.44,9.43,9.43,223000.0,6.9125,6.9125,6.9052,6.9052,223000.0
2010-07-13 10:40:00,9.43,9.45,9.42,9.43,851200.0,6.9052,6.9198,6.8979,6.9052,851200.0
2010-07-13 10:45:00,9.44,9.45,9.44,9.44,908400.0,6.9125,6.9198,6.9125,6.9125,908400.0
2010-07-13 10:50:00,9.44,9.46,9.44,9.45,362600.0,6.9125,6.9272,6.9125,6.9198,362600.0
2010-07-13 10:55:00,9.45,9.46,9.43,9.44,459200.0,6.9198,6.9272,6.9052,6.9125,459200.0
2010-07-13 11:00:00,9.44,9.44,9.43,9.43,354000.0,6.9125,6.9125,6.9052,6.9052,354000.0
2010-07-13 11:05:00,9.44,9.46,9.43,9.46,379800.0,6.9125,6.9272,6.9052,6.9272,379800.0
2010-07-13 11:10:00,9.46,9.47,9.44,9.47,366600.0,6.9272,6.9345,6.9125,6.9345,366600.0
2010-07-13 11:15:00,9.47,9.47,9.46,9.46,126400.0,6.9345,6.9345,6.9272,6.9272,126400.0
2010-07-13 11:20:00,9.46,9.47,9.45,9.47,335400.0,6.9272,6.9345,6.9198,6.9345,335400.0
2010-07-13 11:25:00,9.46,9.47,9.46,9.47,251200.0,6.9272,6.9345,6.9272,6.9345,251200.0
2010-07-13 11:30:00,9.47,9.55,9.47,9.55,1656400.0,6.9345,6.9931,6.9345,6.9931,1656400.0
2010-07-13 11:35:00,9.55,9.57,9.55,9.56,1000600.0,6.9931,7.0077,6.9931,7.0004,1000600.0
2010-07-13 11:40:00,9.55,9.56,9.54,9.55,861000.0,6.9931,7.0004,6.9857,6.9931,861000.0
2010-07-13 11:45:00,9.55,9.56,9.53,9.53,551200.0,6.9931,7.0004,6.9784,6.9784,551200.0
2010-07-13 11:50:00,9.53,9.54,9.5,9.51,490600.0,6.9784,6.9857,6.9564,6.9638,490600.0
2010-07-13 11:55:00,9.51,9.51,9.49,9.51,413000.0,6.9638,6.9638,6.9491,6.9638,413000.0
2010-07-13 12:00:00,9.5,9.51,9.49,9.51,292400.0,6.9564,6.9638,6.9491,6.9638,292400.0
2010-07-13 12:05:00,9.51,9.52,9.5,9.51,312400.0,6.9638,6.9711,6.9564,6.9638,312400.0
2010-07-13 12:10:00,9.51,9.51,9.48,9.49,500000.0,6.9638,6.9638,6.9418,6.9491,500000.0
2010-07-13 12:15:00,9.49,9.51,9.49,9.5,804800.0,6.9491,6.9638,6.9491,6.9564,804800.0
2010-07-13 12:20:00,9.49,9.51,9.47,9.49,1475800.0,6.9491,6.9638,6.9345,6.9491,1475800.0
2010-07-13 12:25:00,9.49,9.51,9.49,9.5,912400.0,6.9491,6.9638,6.9491,6.9564,912400.0
2010-07-13 12:30:00,9.5,9.51,9.49,9.5,259800.0,6.9564,6.9638,6.9491,6.9564,259800.0
2010-07-13 12:35:00,9.5,9.51,9.48,9.49,537000.0,6.9564,6.9638,6.9418,6.9491,537000.0
2010-07-13 12:40:00,9.49,9.51,9.49,9.49,910800.0,6.9491,6.9638,6.9491,6.9491,910800.0
2010-07-13 12:45:00,9.49,9.5,9.49,9.49,144800.0,6.9491,6.9564,6.9491,6.9491,144800.0
2010-07-13 12:50:00,9.49,9.49,9.48,9.49,155000.0,6.9491,6.9491,6.9418,6.9491,155000.0
2010-07-13 12:55:00,9.49,9.49,9.45,9.46,174800.0,6.9491,6.9491,6.9198,6.9272,174800.0
2010-07-13 13:00:00,9.46,9.47,9.45,9.47,758000.0,6.9272,6.9345,6.9198,6.9345,758000.0
2010-07-13 13:05:00,9.46,9.47,9.45,9.47,675400.0,6.9272,6.9345,6.9198,6.9345,675400.0
2010-07-13 13:10:00,9.47,9.47,9.46,9.47,1257600.0,6.9345,6.9345,6.9272,6.9345,1257600.0
2010-07-13 13:15:00,9.47,9.47,9.46,9.46,507600.0,6.9345,6.9345,6.9272,6.9272,507600.0
2010-07-13 13:20:00,9.46,9.47,9.46,9.47,542000.0,6.9272,6.9345,6.9272,6.9345,542000.0
2010-07-13 13:25:00,9.47,9.47,9.46,9.47,585400.0,6.9345,6.9345,6.9272,6.9345,585400.0
2010-07-13 13:30:00,9.47,9.48,9.46,9.46,642600.0,6.9345,6.9418,6.9272,6.9272,642600.0
2010-07-13 13:35:00,9.46,9.47,9.45,9.47,383400.0,6.9272,6.9345,6.9198,6.9345,383400.0
2010-07-13 13:40:00,9.47,9.47,9.46,9.46,315600.0,6.9345,6.9345,6.9272,6.9272,315600.0
2010-07-13 13:45:00,9.46,9.47,9.44,9.44,355600.0,6.9272,6.9345,6.9125,6.9125,355600.0
2010-07-13 13:50:00,9.44,9.46,9.44,9.46,430600.0,6.9125,6.9272,6.9125,6.9272,430600.0
2010-07-13 13:55:00,9.45,9.47,9.45,9.46,859200.0,6.9198,6.9345,6.9198,6.9272,859200.0
2010-07-13 14:00:00,9.46,9.49,9.46,9.49,215600.0,6.9272,6.9491,6.9272,6.9491,215600.0
2010-07-13 14:05:00,9.49,9.49,9.47,9.47,346400.0,6.9491,6.9491,6.9345,6.9345,346400.0
2010-07-13 14:10:00,9.47,9.47,9.46,9.47,271400.0,6.9345,6.9345,6.9272,6.9345,271400.0
2010-07-13 14:15:00,9.48,9.49,9.47,9.47,638400.0,6.9418,6.9491,6.9345,6.9345,638400.0
2010-07-13 14:20:00,9.47,9.48,9.47,9.47,337600.0,6.9345,6.9418,6.9345,6.9345,337600.0
2010-07-13 14:25:00,9.47,9.49,9.47,9.48,741200.0,6.9345,6.9491,6.9345,6.9418,741200.0
2010-07-13 14:30:00,9.49,9.51,9.48,9.51,784800.0,6.9491,6.9638,6.9418,6.9638,784800.0
2010-07-13 14:35:00,9.51,9.52,9.5,9.51,246000.0,6.9638,6.9711,6.9564,6.9638,246000.0
2010-07-13 14:40:00,9.51,9.52,9.51,9.51,402400.0,6.9638,6.9711,6.9638,6.9638,402400.0
2010-07-13 14:45:00,9.51,9.53,9.51,9.53,533800.0,6.9638,6.9784,6.9638,6.9784,533800.0
2010-07-13 14:50:00,9.53,9.53,9.52,9.53,550800.0,6.9784,6.9784,6.9711,6.9784,550800.0
2010-07-13 14:55:00,9.53,9.55,9.53,9.55,309000.0,6.9784,6.9931,6.9784,6.9931,309000.0
2010-07-13 15:00:00,9.55,9.56,9.55,9.56,578200.0,6.9931,7.0004,6.9931,7.0004,578200.0
2010-07-13 15:05:00,9.56,9.56,9.55,9.55,428200.0,7.0004,7.0004,6.9931,6.9931,428200.0
2010-07-13 15:10:00,9.55,9.56,9.55,9.55,697000.0,6.9931,7.0004,6.9931,6.9931,697000.0
2010-07-13 15:15:00,9.56,9.56,9.54,9.54,565000.0,7.0004,7.0004,6.9857,6.9857,565000.0
2010-07-13 15:20:00,9.54,9.55,9.54,9.55,582600.0,6.9857,6.9931,6.9857,6.9931,582600.0
2010-07-13 15:25:00,9.55,9.57,9.54,9.57,720800.0,6.9931,7.0077,6.9857,7.0077,720800.0
2010-07-13 15:30:00,9.57,9.57,9.55,9.56,815000.0,7.0077,7.0077,6.9931,7.0004,815000.0
2010-07-13 15:35:00,9.56,9.58,9.56,9.58,700600.0,7.0004,7.015,7.0004,7.015,700600.0
2010-07-13 15:40:00,9.58,9.6,9.58,9.59,1968000.0,7.015,7.0297,7.015,7.0223,1968000.0
2010-07-13 15:45:00,9.59,9.61,9.58,9.58,3253200.0,7.0223,7.037,7.015,7.015,3253200.0
2010-07-13 15:50:00,9.58,9.58,9.53,9.53,2060400.0,7.015,7.015,6.9784,6.9784,2060400.0
2010-07-13 15:55:00,9.54,9.54,9.51,9.51,2786800.0,6.9857,6.9857,6.9638,6.9638,2786800.0
2010-07-14 09:30:00,9.51,9.55,9.51,9.51,449800.0,6.9638,6.9931,6.9638,6.9638,449800.0
2010-07-14 09:35:00,9.52,9.53,9.47,9.47,544400.0,6.9711,6.9784,6.9345,6.9345,544400.0
2010-07-14 09:40:00,9.47,9.52,9.46,9.51,509400.0,6.9345,6.9711,6.9272,6.9638,509400.0
2010-07-14 09:45:00,9.51,9.57,9.51,9.54,898800.0,6.9638,7.0077,6.9638,6.9857,898800.0
2010-07-14 09:50:00,9.55,9.55,9.5,9.51,692000.0,6.9931,6.9931,6.9564,6.9638,692000.0
2010-07-14 09:55:00,9.51,9.52,9.48,9.49,1220000.0,6.9638,6.9711,6.9418,6.9491,1220000.0
2010-07-14 10:00:00,9.49,9.49,9.44,9.47,995600.0,6.9491,6.9491,6.9125,6.9345,995600.0
2010-07-14 10:05:00,9.47,9.47,9.46,9.47,248600.0,6.9345,6.9345,6.9272,6.9345,248600.0
2010-07-14 10:10:00,9.47,9.47,9.45,9.47,929800.0,6.9345,6.9345,6.9198,6.9345,929800.0
2010-07-14 10:15:00,9.47,9.5,9.46,9.49,819800.0,6.9345,6.9564,6.9272,6.9491,819800.0
2010-07-14 10:20:00,9.49,9.53,9.49,9.52,278000.0,6.9491,6.9784,6.9491,6.9711,278000.0
2010-07-14 10:25:00,9.53,9.55,9.52,9.54,243200.0,6.9784,6.9931,6.9711,6.9857,243200.0
2010-07-14 10:30:00,9.54,9.56,9.52,9.55,531000.0,6.9857,7.0004,6.9711,6.9931,531000.0
2010-07-14 10:35:00,9.55,9.55,9.52,9.53,621400.0,6.9931,6.9931,6.9711,6.9784,621400.0
2010-07-14 10:40:00,9.53,9.55,9.52,9.53,1875000.0,6.9784,6.9931,6.9711,6.9784,1875000.0
2010-07-14 10:45:00,9.54,9.55,9.53,9.54,582200.0,6.9857,6.9931,6.9784,6.9857,582200.0
2010-07-14 10:50:00,9.54,9.56,9.53,9.56,352000.0,6.9857,7.0004,6.9784,7.0004,352000.0
2010-07-14 10:55:00,9.56,9.58,9.56,9.58,631800.0,7.0004,7.015,7.0004,7.015,631800.0
2010-07-14 11:00:00,9.58,9.61,9.57,9.6,485400.0,7.015,7.037,7.0077,7.0297,485400.0
2010-07-14 11:05:00,9.6,9.6,9.59,9.6,240800.0,7.0297,7.0297,7.0223,7.0297,240800.0
2010-07-14 11:10:00,9.6,9.6,9.56,9.56,447800.0,7.0297,7.0297,7.0004,7.0004,447800.0
2010-07-14 11:15:00,9.56,9.56,9.55,9.56,394200.0,7.0004,7.0004,6.9931,7.0004,394200.0
2010-07-14 11:20:00,9.56,9.57,9.56,9.56,324600.0,7.0004,7.0077,7.0004,7.0004,324600.0
2010-07-14 11:25:00,9.56,9.56,9.55,9.56,421400.0,7.0004,7.0004,6.9931,7.0004,421400.0
2010-07-14 11:30:00,9.55,9.56,9.55,9.56,248800.0,6.9931,7.0004,6.9931,7.0004,248800.0
2010-07-14 11:35:00,9.56,9.56,9.55,9.56,236600.0,7.0004,7.0004,6.9931,7.0004,236600.0
2010-07-14 11:40:00,9.56,9.56,9.55,9.56,493800.0,7.0004,7.0004,6.9931,7.0004,493800.0
2010-07-14 11:45:00,9.56,9.58,9.56,9.56,253000.0,7.0004,7.015,7.0004,7.0004,253000.0
2010-07-14 11:50:00,9.56,9.58,9.56,9.57,248200.0,7.0004,7.015,7.0004,7.0077,248200.0
2010-07-14 11:55:00,9.57,9.59,9.56,9.56,165800.0,7.0077,7.0223,7.0004,7.0004,165800.0
2010-07-14 12:00:00,9.56,9.56,9.55,9.56,223400.0,7.0004,7.0004,6.9931,7.0004,223400.0
2010-07-14 12:05:00,9.56,9.56,9.56,9.56,173400.0,7.0004,7.0004,7.0004,7.0004,173400.0
2010-07-14 12:10:00,9.56,9.56,9.55,9.56,213200.0,7.0004,7.0004,6.9931,7.0004,213200.0
2010-07-14 12:15:00,9.56,9.56,9.55,9.56,130800.0,7.0004,7.0004,6.9931,7.0004,130800.0
2010-07-14 12:20:00,9.56,9.56,9.55,9.56,365000.0,7.0004,7.0004,6.9931,7.0004,365000.0
2010-07-14 12:25:00,9.56,9.56,9.56,9.56,53800.0,7.0004,7.0004,7.0004,7.0004,53800.0
2010-07-14 12:30:00,9.56,9.57,9.55,9.56,191800.0,7.0004,7.0077,6.9931,7.0004,191800.0
2010-07-14 12:35:00,9.56,9.56,9.56,9.56,25400.0,7.0004,7.0004,7.0004,7.0004,25400.0
2010-07-14 12:40:00,9.56,9.58,9.55,9.57,216800.0,7.0004,7.015,6.9931,7.0077,216800.0
2010-07-14 12:45:00,9.57,9.58,9.56,9.57,132000.0,7.0077,7.015,7.0004,7.0077,132000.0
2010-07-14 12:50:00,9.57,9.57,9.56,9.56,130400.0,7.0077,7.0077,7.0004,7.0004,130400.0
2010-07-14 12:55:00,9.56,9.57,9.56,9.56,259800.0,7.0004,7.0077,7.0004,7.0004,259800.0
2010-07-14 13:00:00,9.56,9.56,9.56,9.56,152600.0,7.0004,7.0004,7.0004,7.0004,152600.0
2010-07-14 13:05:00,9.56,9.56,9.55,9.55,175600.0,7.0004,7.0004,6.9931,6.9931,175600.0
2010-07-14 13:10:00,9.55,9.55,9.55,9.55,119600.0,6.9931,6.9931,6.9931,6.9931,119600.0
2010-07-14 13:15:00,9.55,9.55,9.54,9.54,73800.0,6.9931,6.9931,6.9857,6.9857,73800.0
2010-07-14 13:20:00,9.54,9.56,9.53,9.53,329200.0,6.9857,7.0004,6.9784,6.9784,329200.0
2010-07-14 13:25:00,9.53,9.53,9.52,9.53,194000.0,6.9784,6.9784,6.9711,6.9784,194000.0
2010-07-14 13:30:00,9.53,9.53,9.52,9.53,484600.0,6.9784,6.9784,6.9711,6.9784,484600.0
2010-07-14 13:35:00,9.52,9.52,9.51,9.51,182000.0,6.9711,6.9711,6.9638,6.9638,182000.0
2010-07-14 13:40:00,9.51,9.51,9.49,9.5,165400.0,6.9638,6.9638,6.9491,6.9564,165400.0
2010-07-14 13:45:00,9.49,9.5,9.49,9.49,151800.0,6.9491,6.9564,6.9491,6.9491,151800.0
2010-07-14 13:50:00,9.49,9.49,9.46,9.46,330800.0,6.9491,6.9491,6.9272,6.9272,330800.0
2010-07-14 13:55:00,9.46,9.49,9.46,9.47,229200.0,6.9272,6.9491,6.9272,6.9345,229200.0
2010-07-14 14:00:00,9.47,9.48,9.45,9.47,550200.0,6.9345,6.9418,6.9198,6.9345,550200.0
2010-07-14 14:05:00,9.47,9.47,9.44,9.47,451600.0,6.9345,6.9345,6.9125,6.9345,451600.0
2010-07-14 14:10:00,9.47,9.49,9.45,9.46,449400.0,6.9345,6.9491,6.9198,6.9272,449400.0
2010-07-14 14:15:00,9.46,9.48,9.45,9.47,511200.0,6.9272,6.9418,6.9198,6.9345,511200.0
2010-07-14 14:20:00,9.47,9.47,9.43,9.44,598400.0,6.9345,6.9345,6.9052,6.9125,598400.0
2010-07-14 14:25:00,9.44,9.45,9.43,9.45,442200.0,6.9125,6.9198,6.9052,6.9198,442200.0
2010-07-14 14:30:00,9.45,9.46,9.44,9.45,327600.0,6.9198,6.9272,6.9125,6.9198,327600.0
2010-07-14 14:35:00,9.44,9.46,9.44,9.45,271600.0,6.9125,6.9272,6.9125,6.9198,271600.0
2010-07-14 14:40:00,9.45,9.46,9.44,9.45,245000.0,6.9198,6.9272,6.9125,6.9198,245000.0
2010-07-14 14:45:00,9.45,9.47,9.44,9.45,550000.0,6.9198,6.9345,6.9125,6.9198,550000.0
2010-07-14 14:50:00,9.46,9.47,9.45,9.46,325200.0,6.9272,6.9345,6.9198,6.9272,325200.0
2010-07-14 14:55:00,9.45,9.46,9.44,9.46,387800.0,6.9198,6.9272,6.9125,6.9272,387800.0
2010-07-14 15:00:00,9.46,9.47,9.46,9.47,334000.0,6.9272,6.9345,6.9272,6.9345,334000.0
2010-07-14 15:05:00,9.47,9.47,9.45,9.45,212600.0,6.9345,6.9345,6.9198,6.9198,212600.0
2010-07-14 15:10:00,9.46,9.46,9.45,9.45,189000.0,6.9272,6.9272,6.9198,6.9198,189000.0
2010-07-14 15:15:00,9.45,9.47,9.45,9.47,314000.0,6.9198,6.9345,6.9198,6.9345,314000.0
2010-07-14 15:20:00,9.47,9.47,9.47,9.47,214600.0,6.9345,6.9345,6.9345,6.9345,214600.0
2010-07-14 15:25:00,9.47,9.49,9.47,9.47,230800.0,6.9345,6.9491,6.9345,6.9345,230800.0
2010-07-14 15:30:00,9.47,9.48,9.46,9.47,266200.0,6.9345,6.9418,6.9272,6.9345,266200.0
2010-07-14 15:35:00,9.46,9.47,9.45,9.46,304200.0,6.9272,6.9345,6.9198,6.9272,304200.0
2010-07-14 15:40:00,9.46,9.46,9.43,9.44,724600.0,6.9272,6.9272,6.9052,6.9125,724600.0
2010-07-14 15:45:00,9.44,9.47,9.44,9.47,736600.0,6.9125,6.9345,6.9125,6.9345,736600.0
2010-07-14 15:50:00,9.47,9.49,9.46,9.47,1211800.0,6.9345,6.9491,6.9272,6.9345,1211800.0
2010-07-14 15:55:00,9.47,9.5,9.47,9.49,1370800.0,6.9345,6.9564,6.9345,6.9491,1370800.0
2010-07-15 09:30:00,9.51,9.61,9.44,9.58,749200.0,6.9638,7.037,6.9125,7.015,749200.0
2010-07-15 09:35:00,9.57,9.61,9.56,9.6,598600.0,7.0077,7.037,7.0004,7.0297,598600.0
2010-07-15 09:40:00,9.59,9.59,9.55,9.56,822000.0,7.0223,7.0223,6.9931,7.0004,822000.0
2010-07-15 09:45:00,9.56,9.6,9.55,9.6,454600.0,7.0004,7.0297,6.9931,7.0297,454600.0
2010-07-15 09:50:00,9.6,9.62,9.56,9.56,450000.0,7.0297,7.0443,7.0004,7.0004,450000.0
2010-07-15 09:55:00,9.56,9.58,9.56,9.58,436400.0,7.0004,7.015,7.0004,7.015,436400.0
2010-07-15 10:00:00,9.58,9.58,9.5,9.51,1223000.0,7.015,7.015,6.9564,6.9638,1223000.0
2010-07-15 10:05:00,9.51,9.55,9.51,9.53,531600.0,6.9638,6.9931,6.9638,6.9784,531600.0
2010-07-15 10:10:00,9.53,9.56,9.52,9.54,968400.0,6.9784,7.0004,6.9711,6.9857,968400.0
2010-07-15 10:15:00,9.54,9.54,9.49,9.51,1281800.0,6.9857,6.9857,6.9491,6.9638,1281800.0
2010-07-15 10:20:00,9.51,9.51,9.49,9.49,570800.0,6.9638,6.9638,6.9491,6.9491,570800.0
2010-07-15 10:25:00,9.49,9.51,9.49,9.51,261400.0,6.9491,6.9638,6.9491,6.9638,261400.0
2010-07-15 10:30:00,9.52,9.54,9.52,9.53,553400.0,6.9711,6.9857,6.9711,6.9784,553400.0
2010-07-15 10:35:00,9.53,9.53,9.5,9.52,567600.0,6.9784,6.9784,6.9564,6.9711,567600.0
2010-07-15 10:40:00,9.52,9.52,9.49,9.51,533200.0,6.9711,6.9711,6.9491,6.9638,533200.0
2010-07-15 10:45:00,9.51,9.53,9.49,9.52,352000.0,6.9638,6.9784,6.9491,6.9711,352000.0
2010-07-15 10:50:00,9.52,9.53,9.51,9.52,307000.0,6.9711,6.9784,6.9638,6.9711,307000.0
2010-07-15 10:55:00,9.53,9.53,9.5,9.51,395400.0,6.9784,6.9784,6.9564,6.9638,395400.0
2010-07-15 11:00:00,9.51,9.52,9.49,9.51,387800.0,6.9638,6.9711,6.9491,6.9638,387800.0
2010-07-15 11:05:00,9.52,9.53,9.51,9.53,1795800.0,6.9711,6.9784,6.9638,6.9784,1795800.0
2010-07-15 11:10:00,9.53,9.55,9.53,9.54,1718200.0,6.9784,6.9931,6.9784,6.9857,1718200.0
2010-07-15 11:15:00,9.54,9.59,9.53,9.59,2072600.0,6.9857,7.0223,6.9784,7.0223,2072600.0
2010-07-15 11:20:00,9.59,9.65,9.58,9.64,1539000.0,7.0223,7.0663,7.015,7.059,1539000.0
2010-07-15 11:25:00,9.64,9.65,9.59,9.59,727800.0,7.059,7.0663,7.0223,7.0223,727800.0
2010-07-15 11:30:00,9.59,9.59,9.55,9.55,410000.0,7.0223,7.0223,6.9931,6.9931,410000.0
2010-07-15 11:35:00,9.55,9.6,9.55,9.59,398800.0,6.9931,7.0297,6.9931,7.0223,398800.0
2010-07-15 11:40:00,9.59,9.6,9.58,9.59,208400.0,7.0223,7.0297,7.015,7.0223,208400.0
2010-07-15 11:45:00,9.59,9.59,9.56,9.56,260400.0,7.0223,7.0223,7.0004,7.0004,260400.0
2010-07-15 11:50:00,9.56,9.56,9.56,9.56,102200.0,7.0004,7.0004,7.0004,7.0004,102200.0
2010-07-15 11:55:00,9.56,9.58,9.56,9.57,237600.0,7.0004,7.015,7.0004,7.0077,237600.0
2010-07-15 12:00:00,9.57,9.58,9.55,9.55,119200.0,7.0077,7.015,6.9931,6.9931,119200.0
2010-07-15 12:05:00,9.56,9.56,9.54,9.55,236800.0,7.0004,7.0004,6.9857,6.9931,236800.0
2010-07-15 12:10:00,9.54,9.56,9.54,9.56,192200.0,6.9857,7.0004,6.9857,7.0004,192200.0
2010-07-15 12:15:00,9.56,9.58,9.55,9.55,480400.0,7.0004,7.015,6.9931,6.9931,480400.0
2010-07-15 12:20:00,9.55,9.55,9.54,9.54,262600.0,6.9931,6.9931,6.9857,6.9857,262600.0
2010-07-15 12:25:00,9.54,9.55,9.54,9.55,439600.0,6.9857,6.9931,6.9857,6.9931,439600.0
2010-07-15 12:30:00,9.56,9.58,9.55,9.58,390400.0,7.0004,7.015,6.9931,7.015,390400.0
2010-07-15 12:35:00,9.57,9.57,9.55,9.56,119800.0,7.0077,7.0077,6.9931,7.0004,119800.0
2010-07-15 12:40:00,9.55,9.56,9.55,9.55,62000.0,6.9931,7.0004,6.9931,6.9931,62000.0
2010-07-15 12:45:00,9.55,9.56,9.55,9.56,87000.0,6.9931,7.0004,6.9931,7.0004,87000.0
2010-07-15 12:50:00,9.56,9.58,9.56,9.58,78200.0,7.0004,7.015,7.0004,7.015,78200.0
2010-07-15 12:55:00,9.58,9.58,9.58,9.58,125000.0,7.015,7.015,7.015,7.015,125000.0
2010-07-15 13:00:00,9.58,9.6,9.58,9.59,384600.0,7.015,7.0297,7.015,7.0223,384600.0
2010-07-15 13:05:00,9.59,9.6,9.58,9.6,362200.0,7.0223,7.0297,7.015,7.0297,362200.0
2010-07-15 13:10:00,9.59,9.6,9.59,9.59,113200.0,7.0223,7.0297,7.0223,7.0223,113200.0
2010-07-15 13:15:00,9.59,9.6,9.59,9.6,120400.0,7.0223,7.0297,7.0223,7.0297,120400.0
2010-07-15 13:20:00,9.6,9.61,9.6,9.6,169600.0,7.0297,7.037,7.0297,7.0297,169600.0
2010-07-15 13:25:00,9.6,9.62,9.6,9.6,308400.0,7.0297,7.0443,7.0297,7.0297,308400.0
2010-07-15 13:30:00,9.6,9.61,9.59,9.59,132200.0,7.0297,7.037,7.0223,7.0223,132200.0
2010-07-15 13:35:00,9.59,9.6,9.59,9.6,223000.0,7.0223,7.0297,7.0223,7.0297,223000.0
2010-07-15 13:40:00,9.6,9.6,9.59,9.59,130000.0,7.0297,7.0297,7.0223,7.0223,130000.0
2010-07-15 13:45:00,9.59,9.6,9.59,9.6,121400.0,7.0223,7.0297,7.0223,7.0297,121400.0
2010-07-15 13:50:00,9.6,9.6,9.57,9.57,279600.0,7.0297,7.0297,7.0077,7.0077,279600.0
2010-07-15 13:55:00,9.58,9.58,9.57,9.57,1209400.0,7.015,7.015,7.0077,7.0077,1209400.0
2010-07-15 14:00:00,9.58,9.58,9.56,9.57,460800.0,7.015,7.015,7.0004,7.0077,460800.0
2010-07-15 14:05:00,9.57,9.58,9.56,9.56,259400.0,7.0077,7.015,7.0004,7.0004,259400.0
2010-07-15 14:10:00,9.56,9.57,9.56,9.56,270800.0,7.0004,7.0077,7.0004,7.0004,270800.0
2010-07-15 14:15:00,9.56,9.59,9.56,9.59,637800.0,7.0004,7.0223,7.0004,7.0223,637800.0
2010-07-15 14:20:00,9.58,9.59,9.56,9.56,382600.0,7.015,7.0223,7.0004,7.0004,382600.0
2010-07-15 14:25:00,9.56,9.59,9.56,9.58,239600.0,7.0004,7.0223,7.0004,7.015,239600.0
2010-07-15 14:30:00,9.58,9.6,9.58,9.59,660400.0,7.015,7.0297,7.015,7.0223,660400.0
2010-07-15 14:35:00,9.59,9.59,9.56,9.58,403000.0,7.0223,7.0223,7.0004,7.015,403000.0
2010-07-15 14:40:00,9.59,9.59,9.57,9.57,158800.0,7.0223,7.0223,7.0077,7.0077,158800.0
2010-07-15 14:45:00,9.57,9.6,9.57,9.59,352800.0,7.0077,7.0297,7.0077,7.0223,352800.0
2010-07-15 14:50:00,9.59,9.59,9.58,9.58,251800.0,7.0223,7.0223,7.015,7.015,251800.0
2010-07-15 14:55:00,9.59,9.59,9.56,9.56,319000.0,7.0223,7.0223,7.0004,7.0004,319000.0
2010-07-15 15:00:00,9.57,9.58,9.56,9.58,363600.0,7.0077,7.015,7.0004,7.015,363600.0
2010-07-15 15:05:00,9.58,9.58,9.56,9.57,993200.0,7.015,7.015,7.0004,7.0077,993200.0
2010-07-15 15:10:00,9.56,9.57,9.55,9.55,1684400.0,7.0004,7.0077,6.9931,6.9931,1684400.0
2010-07-15 15:15:00,9.55,9.56,9.54,9.55,473600.0,6.9931,7.0004,6.9857,6.9931,473600.0
2010-07-15 15:20:00,9.55,9.59,9.54,9.58,1182600.0,6.9931,7.0223,6.9857,7.015,1182600.0
2010-07-15 15:25:00,9.57,9.59,9.56,9.59,504800.0,7.0077,7.0223,7.0004,7.0223,504800.0
2010-07-15 15:30:00,9.59,9.62,9.59,9.6,660200.0,7.0223,7.0443,7.0223,7.0297,660200.0
2010-07-15 15:35:00,9.6,9.63,9.59,9.62,463800.0,7.0297,7.0516,7.0223,7.0443,463800.0
2010-07-15 15:40:00,9.63,9.65,9.61,9.64,780800.0,7.0516,7.0663,7.037,7.059,780800.0
2010-07-15 15:45:00,9.65,9.67,9.63,9.64,1686600.0,7.0663,7.0809,7.0516,7.059,1686600.0
2010-07-15 15:50:00,9.65,9.67,9.64,9.67,1650200.0,7.0663,7.0809,7.059,7.0809,1650200.0
2010-07-15 15:55:00,9.66,9.67,9.64,9.65,1477400.0,7.0736,7.0809,7.059,7.0663,1477400.0
2010-07-16 09:30:00,9.65,9.68,9.55,9.6,6195400.0,7.0663,7.0883,6.9931,7.0297,6195400.0
2010-07-16 09:35:00,9.6,9.64,9.59,9.63,534800.0,7.0297,7.059,7.0223,7.0516,534800.0
2010-07-16 09:40:00,9.63,9.67,9.61,9.63,1446000.0,7.0516,7.0809,7.037,7.0516,1446000.0
2010-07-16 09:45:00,9.64,9.65,9.59,9.61,513400.0,7.059,7.0663,7.0223,7.037,513400.0
2010-07-16 09:50:00,9.61,9.62,9.56,9.56,683400.0,7.037,7.0443,7.0004,7.0004,683400.0
2010-07-16 09:55:00,9.56,9.57,9.45,9.49,1669600.0,7.0004,7.0077,6.9198,6.9491,1669600.0
2010-07-16 10:00:00,9.49,9.51,9.48,9.49,513200.0,6.9491,6.9638,6.9418,6.9491,513200.0
2010-07-16 10:05:00,9.49,9.5,9.42,9.45,1260800.0,6.9491,6.9564,6.8979,6.9198,1260800.0
2010-07-16 10:10:00,9.45,9.47,9.45,9.46,475200.0,6.9198,6.9345,6.9198,6.9272,475200.0
2010-07-16 10:15:00,9.46,9.47,9.44,9.47,757800.0,6.9272,6.9345,6.9125,6.9345,757800.0
2010-07-16 10:20:00,9.47,9.47,9.46,9.46,707000.0,6.9345,6.9345,6.9272,6.9272,707000.0
2010-07-16 10:25:00,9.46,9.46,9.43,9.44,449400.0,6.9272,6.9272,6.9052,6.9125,449400.0
2010-07-16 10:30:00,9.44,9.45,9.41,9.42,598600.0,6.9125,6.9198,6.8905,6.8979,598600.0
2010-07-16 10:35:00,9.42,9.43,9.4,9.42,355800.0,6.8979,6.9052,6.8832,6.8979,355800.0
2010-07-16 10:40:00,9.42,9.44,9.4,9.44,373600.0,6.8979,6.9125,6.8832,6.9125,373600.0
2010-07-16 10:45:00,9.44,9.45,9.43,9.43,262800.0,6.9125,6.9198,6.9052,6.9052,262800.0
2010-07-16 10:50:00,9.43,9.43,9.4,9.4,1348200.0,6.9052,6.9052,6.8832,6.8832,1348200.0
2010-07-16 10:55:00,9.4,9.42,9.4,9.41,667600.0,6.8832,6.8979,6.8832,6.8905,667600.0
2010-07-16 11:00:00,9.42,9.42,9.38,9.38,570000.0,6.8979,6.8979,6.8686,6.8686,570000.0
2010-07-16 11:05:00,9.39,9.39,9.36,9.36,791800.0,6.8759,6.8759,6.8539,6.8539,791800.0
2010-07-16 11:10:00,9.37,9.37,9.34,9.36,767200.0,6.8613,6.8613,6.8393,6.8539,767200.0
2010-07-16 11:15:00,9.36,9.36,9.34,9.34,465400.0,6.8539,6.8539,6.8393,6.8393,465400.0
2010-07-16 11:20:00,9.34,9.35,9.3,9.32,1005000.0,6.8393,6.8466,6.81,6.8246,1005000.0
2010-07-16 11:25:00,9.32,9.34,9.31,9.34,403200.0,6.8246,6.8393,6.8173,6.8393,403200.0
2010-07-16 11:30:00,9.34,9.34,9.33,9.33,365200.0,6.8393,6.8393,6.832,6.832,365200.0
2010-07-16 11:35:00,9.34,9.35,9.31,9.35,605400.0,6.8393,6.8466,6.8173,6.8466,605400.0
2010-07-16 11:40:00,9.34,9.36,9.34,9.36,276200.0,6.8393,6.8539,6.8393,6.8539,276200.0
2010-07-16 11:45:00,9.36,9.36,9.34,9.35,678000.0,6.8539,6.8539,6.8393,6.8466,678000.0
2010-07-16 11:50:00,9.36,9.36,9.34,9.34,568600.0,6.8539,6.8539,6.8393,6.8393,568600.0
2010-07-16 11:55:00,9.34,9.35,9.33,9.33,522000.0,6.8393,6.8466,6.832,6.832,522000.0
2010-07-16 12:00:00,9.33,9.34,9.32,9.34,444400.0,6.832,6.8393,6.8246,6.8393,444400.0
2010-07-16 12:05:00,9.34,9.36,9.33,9.36,420800.0,6.8393,6.8539,6.832,6.8539,420800.0
2010-07-16 12:10:00,9.36,9.37,9.34,9.34,444600.0,6.8539,6.8613,6.8393,6.8393,444600.0
2010-07-16 12:15:00,9.34,9.35,9.31,9.32,416000.0,6.8393,6.8466,6.8173,6.8246,416000.0
2010-07-16 12:20:00,9.32,9.33,9.31,9.33,219400.0,6.8246,6.832,6.8173,6.832,219400.0
2010-07-16 12:25:00,9.33,9.35,9.32,9.35,407800.0,6.832,6.8466,6.8246,6.8466,407800.0
2010-07-16 12:30:00,9.34,9.35,9.33,9.34,299200.0,6.8393,6.8466,6.832,6.8393,299200.0
2010-07-16 12:35:00,9.34,9.34,9.33,9.34,148600.0,6.8393,6.8393,6.832,6.8393,148600.0
2010-07-16 12:40:00,9.34,9.36,9.34,9.34,896400.0,6.8393,6.8539,6.8393,6.8393,896400.0
2010-07-16 12:45:00,9.34,9.34,9.32,9.34,338000.0,6.8393,6.8393,6.8246,6.8393,338000.0
2010-07-16 12:50:00,9.34,9.35,9.34,9.35,519400.0,6.8393,6.8466,6.8393,6.8466,519400.0
2010-07-16 12:55:00,9.35,9.36,9.33,9.33,544400.0,6.8466,6.8539,6.832,6.832,544400.0
2010-07-16 13:00:00,9.33,9.34,9.31,9.33,395600.0,6.832,6.8393,6.8173,6.832,395600.0
2010-07-16 13:05:00,9.33,9.35,9.33,9.33,386000.0,6.832,6.8466,6.832,6.832,386000.0
2010-07-16 13:10:00,9.33,9.34,9.31,9.32,481000.0,6.832,6.8393,6.8173,6.8246,481000.0
2010-07-16 13:15:00,9.32,9.34,9.32,9.33,199800.0,6.8246,6.8393,6.8246,6.832,199800.0
2010-07-16 13:20:00,9.34,9.34,9.3,9.31,368800.0,6.8393,6.8393,6.81,6.8173,368800.0
2010-07-16 13:25:00,9.31,9.31,9.28,9.29,261600.0,6.8173,6.8173,6.7953,6.8027,261600.0
2010-07-16 13:30:00,9.29,9.31,9.28,9.31,296800.0,6.8027,6.8173,6.7953,6.8173,296800.0
2010-07-16 13:35:00,9.31,9.32,9.3,9.31,277400.0,6.8173,6.8246,6.81,6.8173,277400.0
2010-07-16 13:40:00,9.31,9.31,9.28,9.28,372800.0,6.8173,6.8173,6.7953,6.7953,372800.0
2010-07-16 13:45:00,9.28,9.29,9.26,9.29,323200.0,6.7953,6.8027,6.7807,6.8027,323200.0
2010-07-16 13:50:00,9.29,9.29,9.27,9.27,197000.0,6.8027,6.8027,6.788,6.788,197000.0
2010-07-16 13:55:00,9.27,9.29,9.27,9.28,255600.0,6.788,6.8027,6.788,6.7953,255600.0
2010-07-16 14:00:00,9.28,9.29,9.27,9.29,226200.0,6.7953,6.8027,6.788,6.8027,226200.0
2010-07-16 14:05:00,9.29,9.3,9.28,9.3,1063000.0,6.8027,6.81,6.7953,6.81,1063000.0
2010-07-16 14:10:00,9.3,9.31,9.3,9.31,327800.0,6.81,6.8173,6.81,6.8173,327800.0
2010-07-16 14:15:00,9.31,9.31,9.29,9.3,299600.0,6.8173,6.8173,6.8027,6.81,299600.0
2010-07-16 14:20:00,9.3,9.3,9.29,9.3,85000.0,6.81,6.81,6.8027,6.81,85000.0
2010-07-16 14:25:00,9.3,9.31,9.29,9.29,243800.0,6.81,6.8173,6.8027,6.8027,243800.0
2010-07-16 14:30:00,9.29,9.31,9.28,9.3,950600.0,6.8027,6.8173,6.7953,6.81,950600.0
2010-07-16 14:35:00,9.3,9.3,9.28,9.28,212600.0,6.81,6.81,6.7953,6.7953,212600.0
2010-07-16 14:40:00,9.29,9.29,9.26,9.27,247000.0,6.8027,6.8027,6.7807,6.788,247000.0
2010-07-16 14:45:00,9.27,9.29,9.27,9.29,312400.0,6.788,6.8027,6.788,6.8027,312400.0
2010-07-16 14:50:00,9.29,9.3,9.27,9.29,939000.0,6.8027,6.81,6.788,6.8027,939000.0
2010-07-16 14:55:00,9.29,9.3,9.28,9.28,239800.0,6.8027,6.81,6.7953,6.7953,239800.0
2010-07-16 15:00:00,9.29,9.29,9.28,9.29,294400.0,6.8027,6.8027,6.7953,6.8027,294400.0
2010-07-16 15:05:00,9.29,9.3,9.27,9.28,379000.0,6.8027,6.81,6.788,6.7953,379000.0
2010-07-16 15:10:00,9.28,9.29,9.27,9.28,370800.0,6.7953,6.8027,6.788,6.7953,370800.0
2010-07-16 15:15:00,9.29,9.29,9.28,9.28,1217600.0,6.8027,6.8027,6.7953,6.7953,1217600.0
2010-07-16 15:20:00,9.28,9.29,9.26,9.26,722000.0,6.7953,6.8027,6.7807,6.7807,722000.0
2010-07-16 15:25:00,9.26,9.27,9.25,9.27,293000.0,6.7807,6.788,6.7734,6.788,293000.0
2010-07-16 15:30:00,9.27,9.27,9.26,9.26,367600.0,6.788,6.788,6.7807,6.7807,367600.0
2010-07-16 15:35:00,9.26,9.29,9.26,9.27,477200.0,6.7807,6.8027,6.7807,6.788,477200.0
2010-07-16 15:40:00,9.26,9.28,9.26,9.26,749400.0,6.7807,6.7953,6.7807,6.7807,749400.0
2010-07-16 15:45:00,9.27,9.27,9.24,9.24,1241000.0,6.788,6.788,6.7661,6.7661,1241000.0
2010-07-16 15:50:00,9.24,9.28,9.24,9.28,1662800.0,6.7661,6.7953,6.7661,6.7953,1662800.0
2010-07-16 15:55:00,9.28,9.29,9.27,9.27,2711400.0,6.7953,6.8027,6.788,6.788,2711400.0
2010-07-19 09:30:00,9.24,9.4,9.23,9.4,601400.0,6.7661,6.8832,6.7587,6.8832,601400.0
2010-07-19 09:35:00,9.4,9.46,9.4,9.45,788400.0,6.8832,6.9272,6.8832,6.9198,788400.0
2010-07-19 09:40:00,9.44,9.44,9.38,9.42,608200.0,6.9125,6.9125,6.8686,6.8979,608200.0
2010-07-19 09:45:00,9.42,9.47,9.42,9.47,503200.0,6.8979,6.9345,6.8979,6.9345,503200.0
2010-07-19 09:50:00,9.47,9.49,9.47,9.49,469600.0,6.9345,6.9491,6.9345,6.9491,469600.0
2010-07-19 09:55:00,9.49,9.49,9.46,9.46,553000.0,6.9491,6.9491,6.9272,6.9272,553000.0
2010-07-19 10:00:00,9.46,9.47,9.44,9.47,276000.0,6.9272,6.9345,6.9125,6.9345,276000.0
2010-07-19 10:05:00,9.47,9.49,9.44,9.45,445000.0,6.9345,6.9491,6.9125,6.9198,445000.0
2010-07-19 10:10:00,9.45,9.45,9.42,9.45,351000.0,6.9198,6.9198,6.8979,6.9198,351000.0
2010-07-19 10:15:00,9.45,9.47,9.45,9.46,557800.0,6.9198,6.9345,6.9198,6.9272,557800.0
2010-07-19 10:20:00,9.46,9.47,9.46,9.46,437800.0,6.9272,6.9345,6.9272,6.9272,437800.0
2010-07-19 10:25:00,9.46,9.46,9.43,9.44,572200.0,6.9272,6.9272,6.9052,6.9125,572200.0
2010-07-19 10:30:00,9.44,9.46,9.44,9.44,300000.0,6.9125,6.9272,6.9125,6.9125,300000.0
2010-07-19 10:35:00,9.44,9.47,9.44,9.45,473600.0,6.9125,6.9345,6.9125,6.9198,473600.0
2010-07-19 10:40:00,9.45,9.46,9.42,9.45,476800.0,6.9198,6.9272,6.8979,6.9198,476800.0
2010-07-19 10:45:00,9.45,9.46,9.4,9.41,409400.0,6.9198,6.9272,6.8832,6.8905,409400.0
2010-07-19 10:50:00,9.41,9.41,9.38,9.4,265600.0,6.8905,6.8905,6.8686,6.8832,265600.0
2010-07-19 10:55:00,9.4,9.45,9.4,9.44,267800.0,6.8832,6.9198,6.8832,6.9125,267800.0
2010-07-19 11:00:00,9.44,9.47,9.44,9.46,266600.0,6.9125,6.9345,6.9125,6.9272,266600.0
2010-07-19 11:05:00,9.47,9.49,9.46,9.49,2516600.0,6.9345,6.9491,6.9272,6.9491,2516600.0
2010-07-19 11:10:00,9.48,9.49,9.47,9.47,1818400.0,6.9418,6.9491,6.9345,6.9345,1818400.0
2010-07-19 11:15:00,9.47,9.49,9.47,9.49,266400.0,6.9345,6.9491,6.9345,6.9491,266400.0
2010-07-19 11:20:00,9.49,9.53,9.49,9.53,778000.0,6.9491,6.9784,6.9491,6.9784,778000.0
2010-07-19 11:25:00,9.53,9.53,9.5,9.51,484600.0,6.9784,6.9784,6.9564,6.9638,484600.0
2010-07-19 11:30:00,9.51,9.51,9.5,9.51,283400.0,6.9638,6.9638,6.9564,6.9638,283400.0
2010-07-19 11:35:00,9.51,9.51,9.5,9.5,160200.0,6.9638,6.9638,6.9564,6.9564,160200.0
2010-07-19 11:40:00,9.5,9.51,9.49,9.51,196600.0,6.9564,6.9638,6.9491,6.9638,196600.0
2010-07-19 11:45:00,9.51,9.52,9.51,9.52,344400.0,6.9638,6.9711,6.9638,6.9711,344400.0
2010-07-19 11:50:00,9.52,9.54,9.52,9.54,273600.0,6.9711,6.9857,6.9711,6.9857,273600.0
2010-07-19 11:55:00,9.54,9.54,9.52,9.52,287600.0,6.9857,6.9857,6.9711,6.9711,287600.0
2010-07-19 12:00:00,9.52,9.52,9.49,9.49,384600.0,6.9711,6.9711,6.9491,6.9491,384600.0
2010-07-19 12:05:00,9.49,9.51,9.48,9.5,219400.0,6.9491,6.9638,6.9418,6.9564,219400.0
2010-07-19 12:10:00,9.51,9.52,9.47,9.47,331200.0,6.9638,6.9711,6.9345,6.9345,331200.0
2010-07-19 12:15:00,9.47,9.49,9.47,9.49,125600.0,6.9345,6.9491,6.9345,6.9491,125600.0
2010-07-19 12:20:00,9.49,9.51,9.49,9.51,91000.0,6.9491,6.9638,6.9491,6.9638,91000.0
2010-07-19 12:25:00,9.51,9.52,9.5,9.51,542800.0,6.9638,6.9711,6.9564,6.9638,542800.0
2010-07-19 12:30:00,9.52,9.52,9.5,9.51,212600.0,6.9711,6.9711,6.9564,6.9638,212600.0
2010-07-19 12:35:00,9.51,9.53,9.51,9.52,183400.0,6.9638,6.9784,6.9638,6.9711,183400.0
2010-07-19 12:40:00,9.52,9.52,9.49,9.52,383400.0,6.9711,6.9711,6.9491,6.9711,383400.0
2010-07-19 12:45:00,9.52,9.53,9.51,9.52,269200.0,6.9711,6.9784,6.9638,6.9711,269200.0
2010-07-19 12:50:00,9.52,9.53,9.52,9.53,74600.0,6.9711,6.9784,6.9711,6.9784,74600.0
2010-07-19 12:55:00,9.52,9.53,9.48,9.49,316600.0,6.9711,6.9784,6.9418,6.9491,316600.0
2010-07-19 13:00:00,9.49,9.49,9.47,9.49,289000.0,6.9491,6.9491,6.9345,6.9491,289000.0
2010-07-19 13:05:00,9.49,9.49,9.48,9.49,142600.0,6.9491,6.9491,6.9418,6.9491,142600.0
2010-07-19 13:10:00,9.49,9.49,9.47,9.47,97800.0,6.9491,6.9491,6.9345,6.9345,97800.0
2010-07-19 13:15:00,9.47,9.47,9.45,9.46,92800.0,6.9345,6.9345,6.9198,6.9272,92800.0
2010-07-19 13:20:00,9.46,9.48,9.46,9.48,203400.0,6.9272,6.9418,6.9272,6.9418,203400.0
2010-07-19 13:25:00,9.47,9.49,9.47,9.47,202400.0,6.9345,6.9491,6.9345,6.9345,202400.0
2010-07-19 13:30:00,9.47,9.47,9.46,9.47,116200.0,6.9345,6.9345,6.9272,6.9345,116200.0
2010-07-19 13:35:00,9.46,9.47,9.46,9.47,102800.0,6.9272,6.9345,6.9272,6.9345,102800.0
2010-07-19 13:40:00,9.46,9.47,9.45,9.45,291200.0,6.9272,6.9345,6.9198,6.9198,291200.0
2010-07-19 13:45:00,9.45,9.46,9.44,9.45,191600.0,6.9198,6.9272,6.9125,6.9198,191600.0
2010-07-19 13:50:00,9.44,9.46,9.44,9.45,90800.0,6.9125,6.9272,6.9125,6.9198,90800.0
2010-07-19 13:55:00,9.45,9.46,9.45,9.46,216400.0,6.9198,6.9272,6.9198,6.9272,216400.0
2010-07-19 14:00:00,9.45,9.46,9.45,9.46,222600.0,6.9198,6.9272,6.9198,6.9272,222600.0
2010-07-19 14:05:00,9.46,9.47,9.46,9.47,347000.0,6.9272,6.9345,6.9272,6.9345,347000.0
2010-07-19 14:10:00,9.46,9.48,9.46,9.47,364200.0,6.9272,6.9418,6.9272,6.9345,364200.0
2010-07-19 14:15:00,9.47,9.51,9.47,9.51,273600.0,6.9345,6.9638,6.9345,6.9638,273600.0
2010-07-19 14:20:00,9.51,9.51,9.49,9.51,215800.0,6.9638,6.9638,6.9491,6.9638,215800.0
2010-07-19 14:25:00,9.51,9.51,9.5,9.5,326200.0,6.9638,6.9638,6.9564,6.9564,326200.0
2010-07-19 14:30:00,9.51,9.51,9.5,9.51,446800.0,6.9638,6.9638,6.9564,6.9638,446800.0
2010-07-19 14:35:00,9.5,9.51,9.49,9.49,285200.0,6.9564,6.9638,6.9491,6.9491,285200.0
2010-07-19 14:40:00,9.49,9.51,9.49,9.51,904600.0,6.9491,6.9638,6.9491,6.9638,904600.0
2010-07-19 14:45:00,9.5,9.52,9.49,9.5,613200.0,6.9564,6.9711,6.9491,6.9564,613200.0
2010-07-19 14:50:00,9.51,9.51,9.49,9.51,259800.0,6.9638,6.9638,6.9491,6.9638,259800.0
2010-07-19 14:55:00,9.51,9.52,9.49,9.49,515200.0,6.9638,6.9711,6.9491,6.9491,515200.0
2010-07-19 15:00:00,9.49,9.51,9.48,9.51,293400.0,6.9491,6.9638,6.9418,6.9638,293400.0
2010-07-19 15:05:00,9.51,9.53,9.5,9.53,228000.0,6.9638,6.9784,6.9564,6.9784,228000.0
2010-07-19 15:10:00,9.53,9.54,9.52,9.53,723600.0,6.9784,6.9857,6.9711,6.9784,723600.0
2010-07-19 15:15:00,9.53,9.54,9.53,9.53,635600.0,6.9784,6.9857,6.9784,6.9784,635600.0
2010-07-19 15:20:00,9.54,9.54,9.52,9.53,286800.0,6.9857,6.9857,6.9711,6.9784,286800.0
2010-07-19 15:25:00,9.52,9.53,9.5,9.5,259200.0,6.9711,6.9784,6.9564,6.9564,259200.0
2010-07-19 15:30:00,9.5,9.52,9.5,9.52,408200.0,6.9564,6.9711,6.9564,6.9711,408200.0
2010-07-19 15:35:00,9.52,9.52,9.5,9.51,531000.0,6.9711,6.9711,6.9564,6.9638,531000.0
2010-07-19 15:40:00,9.51,9.53,9.51,9.52,484400.0,6.9638,6.9784,6.9638,6.9711,484400.0
2010-07-19 15:45:00,9.53,9.54,9.52,9.53,830400.0,6.9784,6.9857,6.9711,6.9784,830400.0
2010-07-19 15:50:00,9.53,9.55,9.51,9.52,1807800.0,6.9784,6.9931,6.9638,6.9711,1807800.0
2010-07-19 15:55:00,9.52,9.53,9.51,9.51,2214400.0,6.9711,6.9784,6.9638,6.9638,2214400.0
2010-07-20 09:30:00,9.39,9.45,9.35,9.44,714800.0,6.8759,6.9198,6.8466,6.9125,714800.0
2010-07-20 09:35:00,9.44,9.45,9.37,9.41,546000.0,6.9125,6.9198,6.8613,6.8905,546000.0
2010-07-20 09:40:00,9.41,9.44,9.39,9.42,753000.0,6.8905,6.9125,6.8759,6.8979,753000.0
2010-07-20 09:45:00,9.44,9.46,9.43,9.45,726800.0,6.9125,6.9272,6.9052,6.9198,726800.0
2010-07-20 09:50:00,9.44,9.47,9.44,9.46,516200.0,6.9125,6.9345,6.9125,6.9272,516200.0
2010-07-20 09:55:00,9.46,9.47,9.44,9.45,775800.0,6.9272,6.9345,6.9125,6.9198,775800.0
2010-07-20 10:00:00,9.46,9.46,9.39,9.39,742800.0,6.9272,6.9272,6.8759,6.8759,742800.0
2010-07-20 10:05:00,9.39,9.42,9.38,9.38,651800.0,6.8759,6.8979,6.8686,6.8686,651800.0
2010-07-20 10:10:00,9.38,9.4,9.35,9.35,445800.0,6.8686,6.8832,6.8466,6.8466,445800.0
2010-07-20 10:15:00,9.35,9.4,9.35,9.4,474600.0,6.8466,6.8832,6.8466,6.8832,474600.0
2010-07-20 10:20:00,9.39,9.4,9.37,9.38,1141600.0,6.8759,6.8832,6.8613,6.8686,1141600.0
2010-07-20 10:25:00,9.38,9.38,9.35,9.35,498400.0,6.8686,6.8686,6.8466,6.8466,498400.0
2010-07-20 10:30:00,9.36,9.37,9.34,9.37,358200.0,6.8539,6.8613,6.8393,6.8613,358200.0
2010-07-20 10:35:00,9.37,9.38,9.36,9.36,411400.0,6.8613,6.8686,6.8539,6.8539,411400.0
2010-07-20 10:40:00,9.36,9.37,9.35,9.35,785400.0,6.8539,6.8613,6.8466,6.8466,785400.0
2010-07-20 10:45:00,9.35,9.37,9.35,9.35,582800.0,6.8466,6.8613,6.8466,6.8466,582800.0
2010-07-20 10:50:00,9.35,9.36,9.33,9.34,449800.0,6.8466,6.8539,6.832,6.8393,449800.0
2010-07-20 10:55:00,9.34,9.35,9.33,9.33,188600.0,6.8393,6.8466,6.832,6.832,188600.0
2010-07-20 11:00:00,9.33,9.35,9.33,9.35,379200.0,6.832,6.8466,6.832,6.8466,379200.0
2010-07-20 11:05:00,9.36,9.37,9.34,9.37,454200.0,6.8539,6.8613,6.8393,6.8613,454200.0
2010-07-20 11:10:00,9.37,9.38,9.37,9.38,613000.0,6.8613,6.8686,6.8613,6.8686,613000.0
2010-07-20 11:15:00,9.38,9.41,9.38,9.4,671000.0,6.8686,6.8905,6.8686,6.8832,671000.0
2010-07-20 11:20:00,9.4,9.4,9.4,9.4,97000.0,6.8832,6.8832,6.8832,6.8832,97000.0
2010-07-20 11:25:00,9.4,9.41,9.4,9.4,280800.0,6.8832,6.8905,6.8832,6.8832,280800.0
2010-07-20 11:30:00,9.4,9.41,9.38,9.38,295200.0,6.8832,6.8905,6.8686,6.8686,295200.0
2010-07-20 11:35:00,9.38,9.38,9.36,9.36,146400.0,6.8686,6.8686,6.8539,6.8539,146400.0
2010-07-20 11:40:00,9.36,9.38,9.36,9.38,255200.0,6.8539,6.8686,6.8539,6.8686,255200.0
2010-07-20 11:45:00,9.38,9.38,9.38,9.38,39600.0,6.8686,6.8686,6.8686,6.8686,39600.0
2010-07-20 11:50:00,9.38,9.38,9.35,9.35,409000.0,6.8686,6.8686,6.8466,6.8466,409000.0
2010-07-20 11:55:00,9.35,9.36,9.34,9.35,274200.0,6.8466,6.8539,6.8393,6.8466,274200.0
2010-07-20 12:00:00,9.35,9.35,9.34,9.35,358400.0,6.8466,6.8466,6.8393,6.8466,358400.0
2010-07-20 12:05:00,9.35,9.37,9.35,9.36,179600.0,6.8466,6.8613,6.8466,6.8539,179600.0
2010-07-20 12:10:00,9.36,9.36,9.34,9.34,242400.0,6.8539,6.8539,6.8393,6.8393,242400.0
2010-07-20 12:15:00,9.34,9.34,9.33,9.33,247200.0,6.8393,6.8393,6.832,6.832,247200.0
2010-07-20 12:20:00,9.33,9.34,9.31,9.31,209600.0,6.832,6.8393,6.8173,6.8173,209600.0
2010-07-20 12:25:00,9.31,9.33,9.29,9.3,1003400.0,6.8173,6.832,6.8027,6.81,1003400.0
2010-07-20 12:30:00,9.3,9.33,9.3,9.32,982000.0,6.81,6.832,6.81,6.8246,982000.0
2010-07-20 12:35:00,9.32,9.33,9.31,9.31,129200.0,6.8246,6.832,6.8173,6.8173,129200.0
2010-07-20 12:40:00,9.31,9.33,9.31,9.32,265200.0,6.8173,6.832,6.8173,6.8246,265200.0
2010-07-20 12:45:00,9.33,9.35,9.33,9.35,141200.0,6.832,6.8466,6.832,6.8466,141200.0
2010-07-20 12:50:00,9.34,9.36,9.34,9.35,962400.0,6.8393,6.8539,6.8393,6.8466,962400.0
2010-07-20 12:55:00,9.35,9.37,9.35,9.37,127400.0,6.8466,6.8613,6.8466,6.8613,127400.0
2010-07-20 13:00:00,9.38,9.38,9.37,9.38,271600.0,6.8686,6.8686,6.8613,6.8686,271600.0
2010-07-20 13:05:00,9.38,9.38,9.38,9.38,207400.0,6.8686,6.8686,6.8686,6.8686,207400.0
2010-07-20 13:10:00,9.38,9.38,9.37,9.37,140800.0,6.8686,6.8686,6.8613,6.8613,140800.0
2010-07-20 13:15:00,9.37,9.37,9.36,9.37,82400.0,6.8613,6.8613,6.8539,6.8613,82400.0
2010-07-20 13:20:00,9.37,9.38,9.37,9.37,165200.0,6.8613,6.8686,6.8613,6.8613,165200.0
2010-07-20 13:25:00,9.37,9.37,9.36,9.37,109200.0,6.8613,6.8613,6.8539,6.8613,109200.0
2010-07-20 13:30:00,9.37,9.37,9.36,9.37,393200.0,6.8613,6.8613,6.8539,6.8613,393200.0
2010-07-20 13:35:00,9.37,9.38,9.36,9.37,1180600.0,6.8613,6.8686,6.8539,6.8613,1180600.0
2010-07-20 13:40:00,9.37,9.38,9.37,9.38,534200.0,6.8613,6.8686,6.8613,6.8686,534200.0
2010-07-20 13:45:00,9.38,9.38,9.36,9.36,438600.0,6.8686,6.8686,6.8539,6.8539,438600.0
2010-07-20 13:50:00,9.36,9.38,9.36,9.38,830600.0,6.8539,6.8686,6.8539,6.8686,830600.0
2010-07-20 13:55:00,9.38,9.41,9.37,9.41,683400.0,6.8686,6.8905,6.8613,6.8905,683400.0
2010-07-20 14:00:00,9.41,9.42,9.4,9.4,259200.0,6.8905,6.8979,6.8832,6.8832,259200.0
2010-07-20 14:05:00,9.4,9.4,9.38,9.38,271400.0,6.8832,6.8832,6.8686,6.8686,271400.0
2010-07-20 14:10:00,9.38,9.39,9.38,9.38,129000.0,6.8686,6.8759,6.8686,6.8686,129000.0
2010-07-20 14:15:00,9.39,9.39,9.37,9.37,438800.0,6.8759,6.8759,6.8613,6.8613,438800.0
2010-07-20 14:20:00,9.37,9.38,9.35,9.35,487400.0,6.8613,6.8686,6.8466,6.8466,487400.0
2010-07-20 14:25:00,9.35,9.38,9.35,9.38,258600.0,6.8466,6.8686,6.8466,6.8686,258600.0
2010-07-20 14:30:00,9.37,9.38,9.37,9.37,475600.0,6.8613,6.8686,6.8613,6.8613,475600.0
2010-07-20 14:35:00,9.38,9.38,9.35,9.35,470800.0,6.8686,6.8686,6.8466,6.8466,470800.0
2010-07-20 14:40:00,9.35,9.35,9.34,9.34,409600.0,6.8466,6.8466,6.8393,6.8393,409600.0
2010-07-20 14:45:00,9.35,9.37,9.34,9.37,431200.0,6.8466,6.8613,6.8393,6.8613,431200.0
2010-07-20 14:50:00,9.36,9.38,9.36,9.38,862400.0,6.8539,6.8686,6.8539,6.8686,862400.0
2010-07-20 14:55:00,9.37,9.37,9.35,9.36,485000.0,6.8613,6.8613,6.8466,6.8539,485000.0
2010-07-20 15:00:00,9.36,9.36,9.34,9.36,925000.0,6.8539,6.8539,6.8393,6.8539,925000.0
2010-07-20 15:05:00,9.36,9.36,9.35,9.35,920000.0,6.8539,6.8539,6.8466,6.8466,920000.0
2010-07-20 15:10:00,9.35,9.38,9.35,9.38,965200.0,6.8466,6.8686,6.8466,6.8686,965200.0
2010-07-20 15:15:00,9.38,9.38,9.37,9.37,542400.0,6.8686,6.8686,6.8613,6.8613,542400.0
2010-07-20 15:20:00,9.37,9.38,9.36,9.38,469600.0,6.8613,6.8686,6.8539,6.8686,469600.0
2010-07-20 15:25:00,9.38,9.4,9.38,9.38,754200.0,6.8686,6.8832,6.8686,6.8686,754200.0
2010-07-20 15:30:00,9.39,9.43,9.39,9.42,805800.0,6.8759,6.9052,6.8759,6.8979,805800.0
2010-07-20 15:35:00,9.41,9.42,9.4,9.4,522000.0,6.8905,6.8979,6.8832,6.8832,522000.0
2010-07-20 15:40:00,9.4,9.41,9.37,9.38,1705200.0,6.8832,6.8905,6.8613,6.8686,1705200.0
2010-07-20 15:45:00,9.39,9.42,9.38,9.4,1093000.0,6.8759,6.8979,6.8686,6.8832,1093000.0
2010-07-20 15:50:00,9.41,9.43,9.4,9.41,1490200.0,6.8905,6.9052,6.8832,6.8905,1490200.0
2010-07-20 15:55:00,9.41,9.43,9.4,9.43,1567600.0,6.8905,6.9052,6.8832,6.9052,1567600.0
2010-07-21 09:30:00,9.42,9.44,9.36,9.37,846600.0,6.8979,6.9125,6.8539,6.8613,846600.0
2010-07-21 09:35:00,9.37,9.4,9.34,9.36,404200.0,6.8613,6.8832,6.8393,6.8539,404200.0
2010-07-21 09:40:00,9.36,9.38,9.33,9.36,391200.0,6.8539,6.8686,6.832,6.8539,391200.0
2010-07-21 09:45:00,9.36,9.38,9.31,9.32,788400.0,6.8539,6.8686,6.8173,6.8246,788400.0
2010-07-21 09:50:00,9.33,9.33,9.27,9.28,789800.0,6.832,6.832,6.788,6.7953,789800.0
2010-07-21 09:55:00,9.28,9.29,9.25,9.27,1071400.0,6.7953,6.8027,6.7734,6.788,1071400.0
2010-07-21 10:00:00,9.27,9.3,9.26,9.29,931600.0,6.788,6.81,6.7807,6.8027,931600.0
2010-07-21 10:05:00,9.29,9.3,9.26,9.29,897200.0,6.8027,6.81,6.7807,6.8027,897200.0
2010-07-21 10:10:00,9.29,9.31,9.29,9.29,456800.0,6.8027,6.8173,6.8027,6.8027,456800.0
2010-07-21 10:15:00,9.29,9.3,9.27,9.29,758400.0,6.8027,6.81,6.788,6.8027,758400.0
2010-07-21 10:20:00,9.28,9.3,9.28,9.29,651600.0,6.7953,6.81,6.7953,6.8027,651600.0
2010-07-21 10:25:00,9.29,9.3,9.28,9.29,662000.0,6.8027,6.81,6.7953,6.8027,662000.0
2010-07-21 10:30:00,9.28,9.29,9.27,9.27,995400.0,6.7953,6.8027,6.788,6.788,995400.0
2010-07-21 10:35:00,9.27,9.29,9.27,9.28,283000.0,6.788,6.8027,6.788,6.7953,283000.0
2010-07-21 10:40:00,9.28,9.3,9.28,9.3,286400.0,6.7953,6.81,6.7953,6.81,286400.0
2010-07-21 10:45:00,9.29,9.3,9.29,9.3,469400.0,6.8027,6.81,6.8027,6.81,469400.0
2010-07-21 10:50:00,9.3,9.31,9.3,9.31,427000.0,6.81,6.8173,6.81,6.8173,427000.0
2010-07-21 10:55:00,9.3,9.31,9.29,9.29,291800.0,6.81,6.8173,6.8027,6.8027,291800.0
2010-07-21 11:00:00,9.29,9.31,9.28,9.3,476200.0,6.8027,6.8173,6.7953,6.81,476200.0
2010-07-21 11:05:00,9.3,9.3,9.25,9.26,288800.0,6.81,6.81,6.7734,6.7807,288800.0
2010-07-21 11:10:00,9.26,9.28,9.24,9.27,315000.0,6.7807,6.7953,6.7661,6.788,315000.0
2010-07-21 11:15:00,9.27,9.28,9.25,9.27,324600.0,6.788,6.7953,6.7734,6.788,324600.0
2010-07-21 11:20:00,9.27,9.28,9.25,9.26,331400.0,6.788,6.7953,6.7734,6.7807,331400.0
2010-07-21 11:25:00,9.27,9.28,9.26,9.28,169200.0,6.788,6.7953,6.7807,6.7953,169200.0
2010-07-21 11:30:00,9.27,9.28,9.26,9.27,285200.0,6.788,6.7953,6.7807,6.788,285200.0
2010-07-21 11:35:00,9.28,9.29,9.27,9.29,238000.0,6.7953,6.8027,6.788,6.8027,238000.0
2010-07-21 11:40:00,9.29,9.3,9.28,9.28,89800.0,6.8027,6.81,6.7953,6.7953,89800.0
2010-07-21 11:45:00,9.29,9.29,9.27,9.28,167800.0,6.8027,6.8027,6.788,6.7953,167800.0
2010-07-21 11:50:00,9.27,9.28,9.27,9.27,322600.0,6.788,6.7953,6.788,6.788,322600.0
2010-07-21 11:55:00,9.27,9.28,9.26,9.27,153600.0,6.788,6.7953,6.7807,6.788,153600.0
2010-07-21 12:00:00,9.27,9.28,9.27,9.27,379000.0,6.788,6.7953,6.788,6.788,379000.0
2010-07-21 12:05:00,9.27,9.28,9.26,9.26,385800.0,6.788,6.7953,6.7807,6.7807,385800.0
2010-07-21 12:10:00,9.26,9.27,9.25,9.26,451200.0,6.7807,6.788,6.7734,6.7807,451200.0
2010-07-21 12:15:00,9.26,9.27,9.24,9.24,318000.0,6.7807,6.788,6.7661,6.7661,318000.0
2010-07-21 12:20:00,9.24,9.25,9.24,9.24,387800.0,6.7661,6.7734,6.7661,6.7661,387800.0
2010-07-21 12:25:00,9.24,9.24,9.22,9.24,788200.0,6.7661,6.7661,6.7514,6.7661,788200.0
2010-07-21 12:30:00,9.24,9.24,9.22,9.23,558800.0,6.7661,6.7661,6.7514,6.7587,558800.0
2010-07-21 12:35:00,9.22,9.24,9.22,9.23,680000.0,6.7514,6.7661,6.7514,6.7587,680000.0
2010-07-21 12:40:00,9.23,9.24,9.22,9.24,270400.0,6.7587,6.7661,6.7514,6.7661,270400.0
2010-07-21 12:45:00,9.23,9.24,9.23,9.24,779800.0,6.7587,6.7661,6.7587,6.7661,779800.0
2010-07-21 12:50:00,9.24,9.24,9.22,9.22,688000.0,6.7661,6.7661,6.7514,6.7514,688000.0
2010-07-21 12:55:00,9.23,9.24,9.21,9.22,1816800.0,6.7587,6.7661,6.7441,6.7514,1816800.0
2010-07-21 13:00:00,9.22,9.22,9.21,9.22,1960800.0,6.7514,6.7514,6.7441,6.7514,1960800.0
2010-07-21 13:05:00,9.22,9.22,9.2,9.2,1907600.0,6.7514,6.7514,6.7368,6.7368,1907600.0
2010-07-21 13:10:00,9.2,9.21,9.19,9.2,464200.0,6.7368,6.7441,6.7294,6.7368,464200.0
2010-07-21 13:15:00,9.2,9.21,9.18,9.19,750400.0,6.7368,6.7441,6.7221,6.7294,750400.0
2010-07-21 13:20:00,9.19,9.2,9.18,9.18,172400.0,6.7294,6.7368,6.7221,6.7221,172400.0
2010-07-21 13:25:00,9.19,9.2,9.18,9.19,290600.0,6.7294,6.7368,6.7221,6.7294,290600.0
2010-07-21 13:30:00,9.2,9.22,9.2,9.22,601400.0,6.7368,6.7514,6.7368,6.7514,601400.0
2010-07-21 13:35:00,9.22,9.22,9.2,9.2,889200.0,6.7514,6.7514,6.7368,6.7368,889200.0
2010-07-21 13:40:00,9.2,9.21,9.19,9.19,2241000.0,6.7368,6.7441,6.7294,6.7294,2241000.0
2010-07-21 13:45:00,9.19,9.21,9.19,9.2,972800.0,6.7294,6.7441,6.7294,6.7368,972800.0
2010-07-21 13:50:00,9.2,9.21,9.2,9.2,831400.0,6.7368,6.7441,6.7368,6.7368,831400.0
2010-07-21 13:55:00,9.2,9.21,9.19,9.19,553600.0,6.7368,6.7441,6.7294,6.7294,553600.0
2010-07-21 14:00:00,9.19,9.19,9.13,9.15,839000.0,6.7294,6.7294,6.6855,6.7002,839000.0
2010-07-21 14:05:00,9.15,9.15,9.13,9.13,1264200.0,6.7002,6.7002,6.6855,6.6855,1264200.0
2010-07-21 14:10:00,9.13,9.13,9.06,9.08,1215000.0,6.6855,6.6855,6.6343,6.6489,1215000.0
2010-07-21 14:15:00,9.08,9.11,9.08,9.09,2048200.0,6.6489,6.6709,6.6489,6.6562,2048200.0
2010-07-21 14:20:00,9.09,9.11,9.06,9.1,2517000.0,6.6562,6.6709,6.6343,6.6635,2517000.0
2010-07-21 14:25:00,9.1,9.13,9.1,9.12,1194600.0,6.6635,6.6855,6.6635,6.6782,1194600.0
2010-07-21 14:30:00,9.12,9.13,9.09,9.09,1227000.0,6.6782,6.6855,6.6562,6.6562,1227000.0
2010-07-21 14:35:00,9.09,9.11,9.08,9.1,1045800.0,6.6562,6.6709,6.6489,6.6635,1045800.0
2010-07-21 14:40:00,9.11,9.13,9.1,9.12,548400.0,6.6709,6.6855,6.6635,6.6782,548400.0
2010-07-21 14:45:00,9.11,9.13,9.1,9.11,668600.0,6.6709,6.6855,6.6635,6.6709,668600.0
2010-07-21 14:50:00,9.12,9.13,9.1,9.12,1390200.0,6.6782,6.6855,6.6635,6.6782,1390200.0
2010-07-21 14:55:00,9.11,9.12,9.08,9.11,1728000.0,6.6709,6.6782,6.6489,6.6709,1728000.0
2010-07-21 15:00:00,9.11,9.13,9.1,9.12,1343200.0,6.6709,6.6855,6.6635,6.6782,1343200.0
2010-07-21 15:05:00,9.12,9.13,9.12,9.13,1217200.0,6.6782,6.6855,6.6782,6.6855,1217200.0
2010-07-21 15:10:00,9.13,9.15,9.13,9.15,887400.0,6.6855,6.7002,6.6855,6.7002,887400.0
2010-07-21 15:15:00,9.15,9.18,9.15,9.15,1481800.0,6.7002,6.7221,6.7002,6.7002,1481800.0
2010-07-21 15:20:00,9.15,9.16,9.13,9.15,916000.0,6.7002,6.7075,6.6855,6.7002,916000.0
2010-07-21 15:25:00,9.15,9.17,9.14,9.15,855600.0,6.7002,6.7148,6.6928,6.7002,855600.0
2010-07-21 15:30:00,9.15,9.18,9.1,9.16,1100400.0,6.7002,6.7221,6.6635,6.7075,1100400.0
2010-07-21 15:35:00,9.16,9.17,9.15,9.16,512400.0,6.7075,6.7148,6.7002,6.7075,512400.0
2010-07-21 15:40:00,9.16,9.17,9.13,9.14,1554800.0,6.7075,6.7148,6.6855,6.6928,1554800.0
2010-07-21 15:45:00,9.15,9.17,9.13,9.15,1548200.0,6.7002,6.7148,6.6855,6.7002,1548200.0
2010-07-21 15:50:00,9.15,9.17,9.14,9.15,1842200.0,6.7002,6.7148,6.6928,6.7002,1842200.0
2010-07-21 15:55:00,9.15,9.18,9.14,9.17,4577200.0,6.7002,6.7221,6.6928,6.7148,4577200.0
2010-07-22 09:30:00,9.24,9.37,9.23,9.33,548200.0,6.7661,6.8613,6.7587,6.832,548200.0
2010-07-22 09:35:00,9.32,9.35,9.3,9.31,398200.0,6.8246,6.8466,6.81,6.8173,398200.0
2010-07-22 09:40:00,9.31,9.35,9.29,9.3,623200.0,6.8173,6.8466,6.8027,6.81,623200.0
2010-07-22 09:45:00,9.3,9.33,9.3,9.31,577800.0,6.81,6.832,6.81,6.8173,577800.0
2010-07-22 09:50:00,9.31,9.35,9.31,9.35,665800.0,6.8173,6.8466,6.8173,6.8466,665800.0
2010-07-22 09:55:00,9.34,9.4,9.34,9.39,761000.0,6.8393,6.8832,6.8393,6.8759,761000.0
2010-07-22 10:00:00,9.39,9.44,9.39,9.42,1539000.0,6.8759,6.9125,6.8759,6.8979,1539000.0
2010-07-22 10:05:00,9.42,9.44,9.4,9.4,892800.0,6.8979,6.9125,6.8832,6.8832,892800.0
2010-07-22 10:10:00,9.4,9.41,9.4,9.4,806600.0,6.8832,6.8905,6.8832,6.8832,806600.0
2010-07-22 10:15:00,9.4,9.42,9.4,9.4,1007800.0,6.8832,6.8979,6.8832,6.8832,1007800.0
2010-07-22 10:20:00,9.41,9.42,9.4,9.4,560800.0,6.8905,6.8979,6.8832,6.8832,560800.0
2010-07-22 10:25:00,9.4,9.43,9.39,9.43,530400.0,6.8832,6.9052,6.8759,6.9052,530400.0
2010-07-22 10:30:00,9.42,9.43,9.4,9.4,391400.0,6.8979,6.9052,6.8832,6.8832,391400.0
2010-07-22 10:35:00,9.4,9.44,9.4,9.42,578000.0,6.8832,6.9125,6.8832,6.8979,578000.0
2010-07-22 10:40:00,9.42,9.46,9.42,9.43,632200.0,6.8979,6.9272,6.8979,6.9052,632200.0
2010-07-22 10:45:00,9.43,9.43,9.4,9.42,272400.0,6.9052,6.9052,6.8832,6.8979,272400.0
2010-07-22 10:50:00,9.42,9.46,9.42,9.46,398000.0,6.8979,6.9272,6.8979,6.9272,398000.0
2010-07-22 10:55:00,9.45,9.46,9.43,9.44,454400.0,6.9198,6.9272,6.9052,6.9125,454400.0
2010-07-22 11:00:00,9.44,9.44,9.42,9.43,374800.0,6.9125,6.9125,6.8979,6.9052,374800.0
2010-07-22 11:05:00,9.43,9.45,9.43,9.44,221400.0,6.9052,6.9198,6.9052,6.9125,221400.0
2010-07-22 11:10:00,9.45,9.49,9.44,9.47,537600.0,6.9198,6.9491,6.9125,6.9345,537600.0
2010-07-22 11:15:00,9.47,9.49,9.46,9.49,335400.0,6.9345,6.9491,6.9272,6.9491,335400.0
2010-07-22 11:20:00,9.48,9.5,9.47,9.49,369000.0,6.9418,6.9564,6.9345,6.9491,369000.0
2010-07-22 11:25:00,9.49,9.49,9.47,9.49,545800.0,6.9491,6.9491,6.9345,6.9491,545800.0
2010-07-22 11:30:00,9.48,9.48,9.44,9.45,707400.0,6.9418,6.9418,6.9125,6.9198,707400.0
2010-07-22 11:35:00,9.45,9.45,9.4,9.41,458400.0,6.9198,6.9198,6.8832,6.8905,458400.0
2010-07-22 11:40:00,9.4,9.43,9.4,9.42,229800.0,6.8832,6.9052,6.8832,6.8979,229800.0
2010-07-22 11:45:00,9.42,9.42,9.4,9.42,373800.0,6.8979,6.8979,6.8832,6.8979,373800.0
2010-07-22 11:50:00,9.42,9.43,9.4,9.41,484200.0,6.8979,6.9052,6.8832,6.8905,484200.0
2010-07-22 11:55:00,9.42,9.43,9.4,9.41,498600.0,6.8979,6.9052,6.8832,6.8905,498600.0
2010-07-22 12:00:00,9.4,9.42,9.4,9.41,520400.0,6.8832,6.8979,6.8832,6.8905,520400.0
2010-07-22 12:05:00,9.41,9.44,9.4,9.43,336400.0,6.8905,6.9125,6.8832,6.9052,336400.0
2010-07-22 12:10:00,9.44,9.44,9.42,9.43,183800.0,6.9125,6.9125,6.8979,6.9052,183800.0
2010-07-22 12:15:00,9.43,9.44,9.43,9.43,414200.0,6.9052,6.9125,6.9052,6.9052,414200.0
2010-07-22 12:20:00,9.43,9.45,9.43,9.44,528800.0,6.9052,6.9198,6.9052,6.9125,528800.0
2010-07-22 12:25:00,9.44,9.45,9.44,9.44,252600.0,6.9125,6.9198,6.9125,6.9125,252600.0
2010-07-22 12:30:00,9.44,9.45,9.43,9.44,286600.0,6.9125,6.9198,6.9052,6.9125,286600.0
2010-07-22 12:35:00,9.44,9.44,9.42,9.42,632600.0,6.9125,6.9125,6.8979,6.8979,632600.0
2010-07-22 12:40:00,9.42,9.44,9.42,9.43,329400.0,6.8979,6.9125,6.8979,6.9052,329400.0
2010-07-22 12:45:00,9.43,9.43,9.42,9.43,326000.0,6.9052,6.9052,6.8979,6.9052,326000.0
2010-07-22 12:50:00,9.43,9.44,9.41,9.43,520400.0,6.9052,6.9125,6.8905,6.9052,520400.0
2010-07-22 12:55:00,9.42,9.43,9.42,9.42,256400.0,6.8979,6.9052,6.8979,6.8979,256400.0
2010-07-22 13:00:00,9.43,9.44,9.43,9.43,104800.0,6.9052,6.9125,6.9052,6.9052,104800.0
2010-07-22 13:05:00,9.43,9.43,9.42,9.43,218200.0,6.9052,6.9052,6.8979,6.9052,218200.0
2010-07-22 13:10:00,9.42,9.43,9.42,9.42,312200.0,6.8979,6.9052,6.8979,6.8979,312200.0
2010-07-22 13:15:00,9.43,9.43,9.42,9.43,341800.0,6.9052,6.9052,6.8979,6.9052,341800.0
2010-07-22 13:20:00,9.43,9.44,9.42,9.42,131400.0,6.9052,6.9125,6.8979,6.8979,131400.0
2010-07-22 13:25:00,9.42,9.43,9.42,9.43,39000.0,6.8979,6.9052,6.8979,6.9052,39000.0
2010-07-22 13:30:00,9.43,9.44,9.43,9.43,105800.0,6.9052,6.9125,6.9052,6.9052,105800.0
2010-07-22 13:35:00,9.43,9.44,9.42,9.43,140800.0,6.9052,6.9125,6.8979,6.9052,140800.0
2010-07-22 13:40:00,9.43,9.43,9.42,9.42,63000.0,6.9052,6.9052,6.8979,6.8979,63000.0
2010-07-22 13:45:00,9.42,9.43,9.42,9.43,84200.0,6.8979,6.9052,6.8979,6.9052,84200.0
2010-07-22 13:50:00,9.43,9.44,9.4,9.4,193800.0,6.9052,6.9125,6.8832,6.8832,193800.0
2010-07-22 13:55:00,9.4,9.4,9.38,9.4,308200.0,6.8832,6.8832,6.8686,6.8832,308200.0
2010-07-22 14:00:00,9.39,9.41,9.39,9.41,189200.0,6.8759,6.8905,6.8759,6.8905,189200.0
2010-07-22 14:05:00,9.41,9.43,9.41,9.43,130600.0,6.8905,6.9052,6.8905,6.9052,130600.0
2010-07-22 14:10:00,9.43,9.44,9.42,9.43,237400.0,6.9052,6.9125,6.8979,6.9052,237400.0
2010-07-22 14:15:00,9.44,9.45,9.43,9.43,169000.0,6.9125,6.9198,6.9052,6.9052,169000.0
2010-07-22 14:20:00,9.43,9.43,9.42,9.43,107000.0,6.9052,6.9052,6.8979,6.9052,107000.0
2010-07-22 14:25:00,9.43,9.46,9.42,9.46,263200.0,6.9052,6.9272,6.8979,6.9272,263200.0
2010-07-22 14:30:00,9.46,9.46,9.43,9.43,423000.0,6.9272,6.9272,6.9052,6.9052,423000.0
2010-07-22 14:35:00,9.43,9.44,9.42,9.43,176800.0,6.9052,6.9125,6.8979,6.9052,176800.0
2010-07-22 14:40:00,9.42,9.42,9.4,9.4,301800.0,6.8979,6.8979,6.8832,6.8832,301800.0
2010-07-22 14:45:00,9.4,9.44,9.4,9.44,365800.0,6.8832,6.9125,6.8832,6.9125,365800.0
2010-07-22 14:50:00,9.43,9.45,9.43,9.45,302400.0,6.9052,6.9198,6.9052,6.9198,302400.0
2010-07-22 14:55:00,9.44,9.46,9.44,9.45,276600.0,6.9125,6.9272,6.9125,6.9198,276600.0
2010-07-22 15:00:00,9.46,9.46,9.45,9.45,144000.0,6.9272,6.9272,6.9198,6.9198,144000.0
2010-07-22 15:05:00,9.46,9.46,9.43,9.44,445800.0,6.9272,6.9272,6.9052,6.9125,445800.0
2010-07-22 15:10:00,9.44,9.46,9.43,9.45,377600.0,6.9125,6.9272,6.9052,6.9198,377600.0
2010-07-22 15:15:00,9.45,9.48,9.45,9.47,671400.0,6.9198,6.9418,6.9198,6.9345,671400.0
2010-07-22 15:20:00,9.47,9.48,9.46,9.46,279400.0,6.9345,6.9418,6.9272,6.9272,279400.0
2010-07-22 15:25:00,9.46,9.47,9.46,9.46,414200.0,6.9272,6.9345,6.9272,6.9272,414200.0
2010-07-22 15:30:00,9.46,9.46,9.44,9.45,2904800.0,6.9272,6.9272,6.9125,6.9198,2904800.0
2010-07-22 15:35:00,9.45,9.45,9.37,9.4,1701200.0,6.9198,6.9198,6.8613,6.8832,1701200.0
2010-07-22 15:40:00,9.4,9.42,9.39,9.42,832400.0,6.8832,6.8979,6.8759,6.8979,832400.0
2010-07-22 15:45:00,9.42,9.44,9.4,9.43,1410200.0,6.8979,6.9125,6.8832,6.9052,1410200.0
2010-07-22 15:50:00,9.43,9.44,9.41,9.41,1117200.0,6.9052,6.9125,6.8905,6.8905,1117200.0
2010-07-22 15:55:00,9.42,9.44,9.4,9.41,2498600.0,6.8979,6.9125,6.8832,6.8905,2498600.0
2010-07-23 09:30:00,9.47,9.47,9.38,9.41,423000.0,6.9345,6.9345,6.8686,6.8905,423000.0
2010-07-23 09:35:00,9.41,9.46,9.4,9.45,277000.0,6.8905,6.9272,6.8832,6.9198,277000.0
2010-07-23 09:40:00,9.45,9.46,9.44,9.45,553800.0,6.9198,6.9272,6.9125,6.9198,553800.0
2010-07-23 09:45:00,9.45,9.45,9.43,9.44,270200.0,6.9198,6.9198,6.9052,6.9125,270200.0
2010-07-23 09:50:00,9.44,9.45,9.43,9.44,671400.0,6.9125,6.9198,6.9052,6.9125,671400.0
2010-07-23 09:55:00,9.44,9.45,9.42,9.42,316200.0,6.9125,6.9198,6.8979,6.8979,316200.0
2010-07-23 10:00:00,9.42,9.44,9.41,9.41,479800.0,6.8979,6.9125,6.8905,6.8905,479800.0
2010-07-23 10:05:00,9.42,9.44,9.41,9.43,471000.0,6.8979,6.9125,6.8905,6.9052,471000.0
2010-07-23 10:10:00,9.43,9.44,9.43,9.44,301600.0,6.9052,6.9125,6.9052,6.9125,301600.0
2010-07-23 10:15:00,9.43,9.44,9.42,9.42,217000.0,6.9052,6.9125,6.8979,6.8979,217000.0
2010-07-23 10:20:00,9.43,9.43,9.4,9.4,407800.0,6.9052,6.9052,6.8832,6.8832,407800.0
2010-07-23 10:25:00,9.4,9.43,9.4,9.43,494400.0,6.8832,6.9052,6.8832,6.9052,494400.0
2010-07-23 10:30:00,9.43,9.45,9.43,9.44,169400.0,6.9052,6.9198,6.9052,6.9125,169400.0
2010-07-23 10:35:00,9.45,9.45,9.44,9.44,206800.0,6.9198,6.9198,6.9125,6.9125,206800.0
2010-07-23 10:40:00,9.45,9.45,9.43,9.44,331000.0,6.9198,6.9198,6.9052,6.9125,331000.0
2010-07-23 10:45:00,9.44,9.45,9.44,9.44,295400.0,6.9125,6.9198,6.9125,6.9125,295400.0
2010-07-23 10:50:00,9.45,9.45,9.41,9.42,281000.0,6.9198,6.9198,6.8905,6.8979,281000.0
2010-07-23 10:55:00,9.42,9.43,9.4,9.4,438000.0,6.8979,6.9052,6.8832,6.8832,438000.0
2010-07-23 11:00:00,9.4,9.4,9.39,9.4,216200.0,6.8832,6.8832,6.8759,6.8832,216200.0
2010-07-23 11:05:00,9.4,9.43,9.4,9.42,516600.0,6.8832,6.9052,6.8832,6.8979,516600.0
2010-07-23 11:10:00,9.43,9.45,9.42,9.45,490000.0,6.9052,6.9198,6.8979,6.9198,490000.0
2010-07-23 11:15:00,9.44,9.46,9.44,9.45,329600.0,6.9125,6.9272,6.9125,6.9198,329600.0
2010-07-23 11:20:00,9.45,9.46,9.45,9.46,222000.0,6.9198,6.9272,6.9198,6.9272,222000.0
2010-07-23 11:25:00,9.46,9.48,9.46,9.47,301600.0,6.9272,6.9418,6.9272,6.9345,301600.0
2010-07-23 11:30:00,9.47,9.49,9.47,9.49,412600.0,6.9345,6.9491,6.9345,6.9491,412600.0
2010-07-23 11:35:00,9.49,9.5,9.49,9.49,197400.0,6.9491,6.9564,6.9491,6.9491,197400.0
2010-07-23 11:40:00,9.49,9.49,9.47,9.47,124400.0,6.9491,6.9491,6.9345,6.9345,124400.0
2010-07-23 11:45:00,9.47,9.48,9.46,9.47,338200.0,6.9345,6.9418,6.9272,6.9345,338200.0
2010-07-23 11:50:00,9.47,9.51,9.47,9.51,223400.0,6.9345,6.9638,6.9345,6.9638,223400.0
2010-07-23 11:55:00,9.5,9.52,9.49,9.51,601600.0,6.9564,6.9711,6.9491,6.9638,601600.0
2010-07-23 12:00:00,9.51,9.54,9.47,9.47,1053400.0,6.9638,6.9857,6.9345,6.9345,1053400.0
2010-07-23 12:05:00,9.47,9.51,9.47,9.48,551200.0,6.9345,6.9638,6.9345,6.9418,551200.0
2010-07-23 12:10:00,9.49,9.49,9.46,9.49,294600.0,6.9491,6.9491,6.9272,6.9491,294600.0
2010-07-23 12:15:00,9.49,9.52,9.47,9.52,302400.0,6.9491,6.9711,6.9345,6.9711,302400.0
2010-07-23 12:20:00,9.52,9.52,9.5,9.52,400400.0,6.9711,6.9711,6.9564,6.9711,400400.0
2010-07-23 12:25:00,9.52,9.53,9.51,9.52,206200.0,6.9711,6.9784,6.9638,6.9711,206200.0
2010-07-23 12:30:00,9.52,9.53,9.5,9.53,308800.0,6.9711,6.9784,6.9564,6.9784,308800.0
2010-07-23 12:35:00,9.53,9.54,9.52,9.54,485200.0,6.9784,6.9857,6.9711,6.9857,485200.0
2010-07-23 12:40:00,9.54,9.54,9.52,9.52,501400.0,6.9857,6.9857,6.9711,6.9711,501400.0
2010-07-23 12:45:00,9.52,9.52,9.49,9.52,321000.0,6.9711,6.9711,6.9491,6.9711,321000.0
2010-07-23 12:50:00,9.51,9.53,9.51,9.53,185200.0,6.9638,6.9784,6.9638,6.9784,185200.0
2010-07-23 12:55:00,9.53,9.54,9.52,9.54,131000.0,6.9784,6.9857,6.9711,6.9857,131000.0
2010-07-23 13:00:00,9.54,9.54,9.52,9.52,229200.0,6.9857,6.9857,6.9711,6.9711,229200.0
2010-07-23 13:05:00,9.52,9.53,9.51,9.53,410200.0,6.9711,6.9784,6.9638,6.9784,410200.0
2010-07-23 13:10:00,9.53,9.56,9.53,9.56,357200.0,6.9784,7.0004,6.9784,7.0004,357200.0
2010-07-23 13:15:00,9.56,9.59,9.56,9.58,340000.0,7.0004,7.0223,7.0004,7.015,340000.0
2010-07-23 13:20:00,9.59,9.6,9.58,9.6,369400.0,7.0223,7.0297,7.015,7.0297,369400.0
2010-07-23 13:25:00,9.6,9.65,9.6,9.65,795600.0,7.0297,7.0663,7.0297,7.0663,795600.0
2010-07-23 13:30:00,9.65,9.66,9.63,9.63,536000.0,7.0663,7.0736,7.0516,7.0516,536000.0
2010-07-23 13:35:00,9.63,9.68,9.63,9.66,1428000.0,7.0516,7.0883,7.0516,7.0736,1428000.0
2010-07-23 13:40:00,9.66,9.66,9.63,9.64,365400.0,7.0736,7.0736,7.0516,7.059,365400.0
2010-07-23 13:45:00,9.63,9.65,9.63,9.63,276800.0,7.0516,7.0663,7.0516,7.0516,276800.0
2010-07-23 13:50:00,9.63,9.65,9.63,9.65,539600.0,7.0516,7.0663,7.0516,7.0663,539600.0
2010-07-23 13:55:00,9.65,9.65,9.64,9.64,113200.0,7.0663,7.0663,7.059,7.059,113200.0
2010-07-23 14:00:00,9.65,9.66,9.64,9.65,607000.0,7.0663,7.0736,7.059,7.0663,607000.0
2010-07-23 14:05:00,9.65,9.67,9.65,9.65,391600.0,7.0663,7.0809,7.0663,7.0663,391600.0
2010-07-23 14:10:00,9.65,9.66,9.63,9.65,315600.0,7.0663,7.0736,7.0516,7.0663,315600.0
2010-07-23 14:15:00,9.65,9.66,9.65,9.65,125600.0,7.0663,7.0736,7.0663,7.0663,125600.0
2010-07-23 14:20:00,9.65,9.67,9.64,9.65,944800.0,7.0663,7.0809,7.059,7.0663,944800.0
2010-07-23 14:25:00,9.65,9.65,9.63,9.64,212800.0,7.0663,7.0663,7.0516,7.059,212800.0
2010-07-23 14:30:00,9.65,9.65,9.63,9.63,151400.0,7.0663,7.0663,7.0516,7.0516,151400.0
2010-07-23 14:35:00,9.63,9.64,9.62,9.62,336800.0,7.0516,7.059,7.0443,7.0443,336800.0
2010-07-23 14:40:00,9.62,9.63,9.61,9.63,632200.0,7.0443,7.0516,7.037,7.0516,632200.0
2010-07-23 14:45:00,9.63,9.65,9.63,9.65,771600.0,7.0516,7.0663,7.0516,7.0663,771600.0
2010-07-23 14:50:00,9.65,9.69,9.65,9.69,1056200.0,7.0663,7.0956,7.0663,7.0956,1056200.0
2010-07-23 14:55:00,9.69,9.71,9.68,9.68,940200.0,7.0956,7.1102,7.0883,7.0883,940200.0
2010-07-23 15:00:00,9.68,9.69,9.68,9.68,644800.0,7.0883,7.0956,7.0883,7.0883,644800.0
2010-07-23 15:05:00,9.68,9.71,9.68,9.7,672400.0,7.0883,7.1102,7.0883,7.1029,672400.0
2010-07-23 15:10:00,9.71,9.71,9.68,9.68,500600.0,7.1102,7.1102,7.0883,7.0883,500600.0
2010-07-23 15:15:00,9.68,9.7,9.67,9.69,580400.0,7.0883,7.1029,7.0809,7.0956,580400.0
2010-07-23 15:20:00,9.69,9.7,9.69,9.69,279000.0,7.0956,7.1029,7.0956,7.0956,279000.0
2010-07-23 15:25:00,9.69,9.7,9.68,9.68,546200.0,7.0956,7.1029,7.0883,7.0883,546200.0
2010-07-23 15:30:00,9.68,9.7,9.68,9.7,558000.0,7.0883,7.1029,7.0883,7.1029,558000.0
2010-07-23 15:35:00,9.7,9.7,9.65,9.65,1205400.0,7.1029,7.1029,7.0663,7.0663,1205400.0
2010-07-23 15:40:00,9.66,9.67,9.63,9.65,1137000.0,7.0736,7.0809,7.0516,7.0663,1137000.0
2010-07-23 15:45:00,9.65,9.68,9.65,9.65,778400.0,7.0663,7.0883,7.0663,7.0663,778400.0
2010-07-23 15:50:00,9.65,9.67,9.65,9.66,1217200.0,7.0663,7.0809,7.0663,7.0736,1217200.0
2010-07-23 15:55:00,9.67,9.67,9.65,9.67,1478400.0,7.0809,7.0809,7.0663,7.0809,1478400.0
2010-07-26 09:30:00,9.66,9.7,9.64,9.65,234400.0,7.0736,7.1029,7.059,7.0663,234400.0
2010-07-26 09:35:00,9.65,9.7,9.65,9.66,282000.0,7.0663,7.1029,7.0663,7.0736,282000.0
2010-07-26 09:40:00,9.66,9.67,9.64,9.64,412800.0,7.0736,7.0809,7.059,7.059,412800.0
2010-07-26 09:45:00,9.64,9.66,9.61,9.61,430600.0,7.059,7.0736,7.037,7.037,430600.0
2010-07-26 09:50:00,9.61,9.63,9.59,9.62,430400.0,7.037,7.0516,7.0223,7.0443,430400.0
2010-07-26 09:55:00,9.62,9.64,9.62,9.63,385400.0,7.0443,7.059,7.0443,7.0516,385400.0
2010-07-26 10:00:00,9.63,9.68,9.63,9.68,843400.0,7.0516,7.0883,7.0516,7.0883,843400.0
2010-07-26 10:05:00,9.68,9.71,9.68,9.7,198000.0,7.0883,7.1102,7.0883,7.1029,198000.0
2010-07-26 10:10:00,9.7,9.7,9.68,9.69,438000.0,7.1029,7.1029,7.0883,7.0956,438000.0
2010-07-26 10:15:00,9.69,9.7,9.68,9.69,350000.0,7.0956,7.1029,7.0883,7.0956,350000.0
2010-07-26 10:20:00,9.69,9.69,9.67,9.67,253000.0,7.0956,7.0956,7.0809,7.0809,253000.0
2010-07-26 10:25:00,9.68,9.68,9.66,9.67,371000.0,7.0883,7.0883,7.0736,7.0809,371000.0
2010-07-26 10:30:00,9.67,9.68,9.65,9.66,367600.0,7.0809,7.0883,7.0663,7.0736,367600.0
2010-07-26 10:35:00,9.67,9.67,9.63,9.65,1999000.0,7.0809,7.0809,7.0516,7.0663,1999000.0
2010-07-26 10:40:00,9.65,9.67,9.64,9.66,939800.0,7.0663,7.0809,7.059,7.0736,939800.0
2010-07-26 10:45:00,9.66,9.68,9.65,9.68,288800.0,7.0736,7.0883,7.0663,7.0883,288800.0
2010-07-26 10:50:00,9.68,9.69,9.66,9.68,278400.0,7.0883,7.0956,7.0736,7.0883,278400.0
2010-07-26 10:55:00,9.68,9.72,9.68,9.72,296600.0,7.0883,7.1175,7.0883,7.1175,296600.0
2010-07-26 11:00:00,9.72,9.74,9.72,9.73,182400.0,7.1175,7.1322,7.1175,7.1249,182400.0
2010-07-26 11:05:00,9.74,9.74,9.72,9.72,211200.0,7.1322,7.1322,7.1175,7.1175,211200.0
2010-07-26 11:10:00,9.73,9.74,9.72,9.72,416600.0,7.1249,7.1322,7.1175,7.1175,416600.0
2010-07-26 11:15:00,9.72,9.74,9.72,9.74,484200.0,7.1175,7.1322,7.1175,7.1322,484200.0
2010-07-26 11:20:00,9.74,9.74,9.72,9.73,236800.0,7.1322,7.1322,7.1175,7.1249,236800.0
2010-07-26 11:25:00,9.73,9.74,9.72,9.73,624800.0,7.1249,7.1322,7.1175,7.1249,624800.0
2010-07-26 11:30:00,9.73,9.73,9.72,9.72,206200.0,7.1249,7.1249,7.1175,7.1175,206200.0
2010-07-26 11:35:00,9.72,9.72,9.72,9.72,129600.0,7.1175,7.1175,7.1175,7.1175,129600.0
2010-07-26 11:40:00,9.72,9.73,9.72,9.72,126800.0,7.1175,7.1249,7.1175,7.1175,126800.0
2010-07-26 11:45:00,9.72,9.73,9.72,9.72,331400.0,7.1175,7.1249,7.1175,7.1175,331400.0
2010-07-26 11:50:00,9.72,9.73,9.72,9.72,177800.0,7.1175,7.1249,7.1175,7.1175,177800.0
2010-07-26 11:55:00,9.72,9.72,9.71,9.71,167200.0,7.1175,7.1175,7.1102,7.1102,167200.0
2010-07-26 12:00:00,9.71,9.72,9.71,9.71,283400.0,7.1102,7.1175,7.1102,7.1102,283400.0
2010-07-26 12:05:00,9.71,9.73,9.71,9.72,200800.0,7.1102,7.1249,7.1102,7.1175,200800.0
2010-07-26 12:10:00,9.72,9.72,9.71,9.72,144400.0,7.1175,7.1175,7.1102,7.1175,144400.0
2010-07-26 12:15:00,9.72,9.74,9.72,9.72,382600.0,7.1175,7.1322,7.1175,7.1175,382600.0
2010-07-26 12:20:00,9.72,9.73,9.72,9.72,73600.0,7.1175,7.1249,7.1175,7.1175,73600.0
2010-07-26 12:25:00,9.72,9.72,9.71,9.72,117800.0,7.1175,7.1175,7.1102,7.1175,117800.0
2010-07-26 12:30:00,9.72,9.72,9.71,9.71,152800.0,7.1175,7.1175,7.1102,7.1102,152800.0
2010-07-26 12:35:00,9.71,9.72,9.7,9.71,134800.0,7.1102,7.1175,7.1029,7.1102,134800.0
2010-07-26 12:40:00,9.71,9.71,9.69,9.7,108800.0,7.1102,7.1102,7.0956,7.1029,108800.0
2010-07-26 12:45:00,9.69,9.71,9.69,9.7,161600.0,7.0956,7.1102,7.0956,7.1029,161600.0
2010-07-26 12:50:00,9.7,9.71,9.69,9.7,211000.0,7.1029,7.1102,7.0956,7.1029,211000.0
2010-07-26 12:55:00,9.69,9.7,9.69,9.69,135600.0,7.0956,7.1029,7.0956,7.0956,135600.0
2010-07-26 13:00:00,9.7,9.7,9.67,9.68,980600.0,7.1029,7.1029,7.0809,7.0883,980600.0
2010-07-26 13:05:00,9.68,9.7,9.68,9.69,184600.0,7.0883,7.1029,7.0883,7.0956,184600.0
2010-07-26 13:10:00,9.69,9.7,9.69,9.69,211000.0,7.0956,7.1029,7.0956,7.0956,211000.0
2010-07-26 13:15:00,9.69,9.69,9.68,9.69,70800.0,7.0956,7.0956,7.0883,7.0956,70800.0
2010-07-26 13:20:00,9.68,9.69,9.68,9.69,137200.0,7.0883,7.0956,7.0883,7.0956,137200.0
2010-07-26 13:25:00,9.69,9.69,9.68,9.69,86200.0,7.0956,7.0956,7.0883,7.0956,86200.0
2010-07-26 13:30:00,9.69,9.69,9.68,9.68,247600.0,7.0956,7.0956,7.0883,7.0883,247600.0
2010-07-26 13:35:00,9.69,9.69,9.67,9.68,123600.0,7.0956,7.0956,7.0809,7.0883,123600.0
2010-07-26 13:40:00,9.68,9.69,9.68,9.69,505200.0,7.0883,7.0956,7.0883,7.0956,505200.0
2010-07-26 13:45:00,9.69,9.69,9.68,9.69,171800.0,7.0956,7.0956,7.0883,7.0956,171800.0
2010-07-26 13:50:00,9.69,9.71,9.69,9.71,209600.0,7.0956,7.1102,7.0956,7.1102,209600.0
2010-07-26 13:55:00,9.71,9.71,9.69,9.7,352400.0,7.1102,7.1102,7.0956,7.1029,352400.0
2010-07-26 14:00:00,9.7,9.71,9.69,9.7,102400.0,7.1029,7.1102,7.0956,7.1029,102400.0
2010-07-26 14:05:00,9.7,9.7,9.7,9.7,138600.0,7.1029,7.1029,7.1029,7.1029,138600.0
2010-07-26 14:10:00,9.7,9.7,9.68,9.68,360200.0,7.1029,7.1029,7.0883,7.0883,360200.0
2010-07-26 14:15:00,9.68,9.68,9.67,9.68,118600.0,7.0883,7.0883,7.0809,7.0883,118600.0
2010-07-26 14:20:00,9.68,9.68,9.66,9.67,291600.0,7.0883,7.0883,7.0736,7.0809,291600.0
2010-07-26 14:25:00,9.67,9.67,9.65,9.66,247200.0,7.0809,7.0809,7.0663,7.0736,247200.0
2010-07-26 14:30:00,9.67,9.67,9.65,9.65,225000.0,7.0809,7.0809,7.0663,7.0663,225000.0
2010-07-26 14:35:00,9.65,9.66,9.64,9.65,188000.0,7.0663,7.0736,7.059,7.0663,188000.0
2010-07-26 14:40:00,9.65,9.67,9.65,9.65,309800.0,7.0663,7.0809,7.0663,7.0663,309800.0
2010-07-26 14:45:00,9.65,9.66,9.65,9.65,196600.0,7.0663,7.0736,7.0663,7.0663,196600.0
2010-07-26 14:50:00,9.65,9.66,9.65,9.65,171000.0,7.0663,7.0736,7.0663,7.0663,171000.0
2010-07-26 14:55:00,9.65,9.66,9.65,9.65,221200.0,7.0663,7.0736,7.0663,7.0663,221200.0
2010-07-26 15:00:00,9.65,9.67,9.65,9.67,623400.0,7.0663,7.0809,7.0663,7.0809,623400.0
2010-07-26 15:05:00,9.66,9.68,9.66,9.67,502800.0,7.0736,7.0883,7.0736,7.0809,502800.0
2010-07-26 15:10:00,9.67,9.68,9.67,9.68,1068400.0,7.0809,7.0883,7.0809,7.0883,1068400.0
2010-07-26 15:15:00,9.68,9.68,9.66,9.68,353800.0,7.0883,7.0883,7.0736,7.0883,353800.0
2010-07-26 15:20:00,9.68,9.7,9.68,9.7,453000.0,7.0883,7.1029,7.0883,7.1029,453000.0
2010-07-26 15:25:00,9.7,9.72,9.7,9.71,415400.0,7.1029,7.1175,7.1029,7.1102,415400.0
2010-07-26 15:30:00,9.71,9.71,9.68,9.7,731600.0,7.1102,7.1102,7.0883,7.1029,731600.0
2010-07-26 15:35:00,9.7,9.72,9.7,9.72,884000.0,7.1029,7.1175,7.1029,7.1175,884000.0
2010-07-26 15:40:00,9.72,9.73,9.71,9.71,640800.0,7.1175,7.1249,7.1102,7.1102,640800.0
2010-07-26 15:45:00,9.72,9.73,9.71,9.72,429400.0,7.1175,7.1249,7.1102,7.1175,429400.0
2010-07-26 15:50:00,9.73,9.74,9.72,9.72,1188400.0,7.1249,7.1322,7.1175,7.1175,1188400.0
2010-07-26 15:55:00,9.72,9.73,9.71,9.72,1597600.0,7.1175,7.1249,7.1102,7.1175,1597600.0
2010-07-27 09:30:00,9.73,9.75,9.7,9.74,430400.0,7.1249,7.1395,7.1029,7.1322,430400.0
2010-07-27 09:35:00,9.73,9.75,9.72,9.75,342600.0,7.1249,7.1395,7.1175,7.1395,342600.0
2010-07-27 09:40:00,9.74,9.79,9.74,9.76,476200.0,7.1322,7.1688,7.1322,7.1468,476200.0
2010-07-27 09:45:00,9.76,9.79,9.76,9.77,367600.0,7.1468,7.1688,7.1468,7.1542,367600.0
2010-07-27 09:50:00,9.77,9.78,9.73,9.74,497800.0,7.1542,7.1615,7.1249,7.1322,497800.0
2010-07-27 09:55:00,9.74,9.74,9.7,9.7,429600.0,7.1322,7.1322,7.1029,7.1029,429600.0
2010-07-27 10:00:00,9.7,9.78,9.69,9.71,1024200.0,7.1029,7.1615,7.0956,7.1102,1024200.0
2010-07-27 10:05:00,9.71,9.71,9.64,9.64,777800.0,7.1102,7.1102,7.059,7.059,777800.0
2010-07-27 10:10:00,9.65,9.65,9.61,9.63,1263200.0,7.0663,7.0663,7.037,7.0516,1263200.0
2010-07-27 10:15:00,9.63,9.63,9.62,9.62,655600.0,7.0516,7.0516,7.0443,7.0443,655600.0
2010-07-27 10:20:00,9.62,9.63,9.6,9.6,863600.0,7.0443,7.0516,7.0297,7.0297,863600.0
2010-07-27 10:25:00,9.6,9.61,9.58,9.6,620000.0,7.0297,7.037,7.015,7.0297,620000.0
2010-07-27 10:30:00,9.61,9.61,9.59,9.59,565800.0,7.037,7.037,7.0223,7.0223,565800.0
2010-07-27 10:35:00,9.59,9.61,9.58,9.6,859000.0,7.0223,7.037,7.015,7.0297,859000.0
2010-07-27 10:40:00,9.6,9.6,9.58,9.59,300000.0,7.0297,7.0297,7.015,7.0223,300000.0
2010-07-27 10:45:00,9.59,9.6,9.58,9.6,822200.0,7.0223,7.0297,7.015,7.0297,822200.0
2010-07-27 10:50:00,9.6,9.62,9.59,9.59,855800.0,7.0297,7.0443,7.0223,7.0223,855800.0
2010-07-27 10:55:00,9.59,9.6,9.56,9.56,406000.0,7.0223,7.0297,7.0004,7.0004,406000.0
2010-07-27 11:00:00,9.56,9.56,9.54,9.56,1051400.0,7.0004,7.0004,6.9857,7.0004,1051400.0
2010-07-27 11:05:00,9.56,9.56,9.55,9.55,429800.0,7.0004,7.0004,6.9931,6.9931,429800.0
2010-07-27 11:10:00,9.55,9.56,9.54,9.56,361000.0,6.9931,7.0004,6.9857,7.0004,361000.0
2010-07-27 11:15:00,9.56,9.56,9.55,9.55,407800.0,7.0004,7.0004,6.9931,6.9931,407800.0
2010-07-27 11:20:00,9.56,9.56,9.54,9.56,431600.0,7.0004,7.0004,6.9857,7.0004,431600.0
2010-07-27 11:25:00,9.56,9.59,9.55,9.59,236800.0,7.0004,7.0223,6.9931,7.0223,236800.0
2010-07-27 11:30:00,9.59,9.63,9.59,9.62,568600.0,7.0223,7.0516,7.0223,7.0443,568600.0
2010-07-27 11:35:00,9.62,9.63,9.61,9.62,248000.0,7.0443,7.0516,7.037,7.0443,248000.0
2010-07-27 11:40:00,9.62,9.62,9.61,9.62,207800.0,7.0443,7.0443,7.037,7.0443,207800.0
2010-07-27 11:45:00,9.62,9.63,9.6,9.6,129000.0,7.0443,7.0516,7.0297,7.0297,129000.0
2010-07-27 11:50:00,9.6,9.62,9.6,9.62,211400.0,7.0297,7.0443,7.0297,7.0443,211400.0
2010-07-27 11:55:00,9.62,9.63,9.61,9.63,154200.0,7.0443,7.0516,7.037,7.0516,154200.0
2010-07-27 12:00:00,9.63,9.64,9.63,9.63,99800.0,7.0516,7.059,7.0516,7.0516,99800.0
2010-07-27 12:05:00,9.63,9.64,9.63,9.63,121200.0,7.0516,7.059,7.0516,7.0516,121200.0
2010-07-27 12:10:00,9.63,9.67,9.63,9.66,432400.0,7.0516,7.0809,7.0516,7.0736,432400.0
2010-07-27 12:15:00,9.66,9.68,9.66,9.67,197800.0,7.0736,7.0883,7.0736,7.0809,197800.0
2010-07-27 12:20:00,9.67,9.67,9.65,9.65,94400.0,7.0809,7.0809,7.0663,7.0663,94400.0
2010-07-27 12:25:00,9.65,9.67,9.65,9.66,240400.0,7.0663,7.0809,7.0663,7.0736,240400.0
2010-07-27 12:30:00,9.67,9.67,9.65,9.65,105000.0,7.0809,7.0809,7.0663,7.0663,105000.0
2010-07-27 12:35:00,9.65,9.66,9.65,9.66,69200.0,7.0663,7.0736,7.0663,7.0736,69200.0
2010-07-27 12:40:00,9.66,9.7,9.65,9.69,419400.0,7.0736,7.1029,7.0663,7.0956,419400.0
2010-07-27 12:45:00,9.69,9.69,9.65,9.65,177600.0,7.0956,7.0956,7.0663,7.0663,177600.0
2010-07-27 12:50:00,9.66,9.66,9.63,9.64,240200.0,7.0736,7.0736,7.0516,7.059,240200.0
2010-07-27 12:55:00,9.63,9.65,9.63,9.63,244800.0,7.0516,7.0663,7.0516,7.0516,244800.0
2010-07-27 13:00:00,9.63,9.65,9.63,9.65,263000.0,7.0516,7.0663,7.0516,7.0663,263000.0
2010-07-27 13:05:00,9.65,9.65,9.64,9.65,152200.0,7.0663,7.0663,7.059,7.0663,152200.0
2010-07-27 13:10:00,9.65,9.65,9.63,9.65,372000.0,7.0663,7.0663,7.0516,7.0663,372000.0
2010-07-27 13:15:00,9.65,9.66,9.65,9.65,189800.0,7.0663,7.0736,7.0663,7.0663,189800.0
2010-07-27 13:20:00,9.65,9.66,9.65,9.65,133800.0,7.0663,7.0736,7.0663,7.0663,133800.0
2010-07-27 13:25:00,9.65,9.66,9.59,9.59,852800.0,7.0663,7.0736,7.0223,7.0223,852800.0
2010-07-27 13:30:00,9.59,9.61,9.58,9.6,409200.0,7.0223,7.037,7.015,7.0297,409200.0
2010-07-27 13:35:00,9.61,9.62,9.6,9.61,264600.0,7.037,7.0443,7.0297,7.037,264600.0
2010-07-27 13:40:00,9.61,9.62,9.61,9.61,239800.0,7.037,7.0443,7.037,7.037,239800.0
2010-07-27 13:45:00,9.61,9.64,9.6,9.63,561600.0,7.037,7.059,7.0297,7.0516,561600.0
2010-07-27 13:50:00,9.64,9.65,9.62,9.63,422400.0,7.059,7.0663,7.0443,7.0516,422400.0
2010-07-27 13:55:00,9.63,9.67,9.62,9.65,435000.0,7.0516,7.0809,7.0443,7.0663,435000.0
2010-07-27 14:00:00,9.65,9.66,9.64,9.65,259600.0,7.0663,7.0736,7.059,7.0663,259600.0
2010-07-27 14:05:00,9.65,9.67,9.64,9.66,273800.0,7.0663,7.0809,7.059,7.0736,273800.0
2010-07-27 14:10:00,9.66,9.66,9.65,9.65,150400.0,7.0736,7.0736,7.0663,7.0663,150400.0
2010-07-27 14:15:00,9.65,9.7,9.63,9.7,517200.0,7.0663,7.1029,7.0516,7.1029,517200.0
2010-07-27 14:20:00,9.7,9.7,9.68,9.7,715800.0,7.1029,7.1029,7.0883,7.1029,715800.0
2010-07-27 14:25:00,9.69,9.7,9.69,9.69,187600.0,7.0956,7.1029,7.0956,7.0956,187600.0
2010-07-27 14:30:00,9.69,9.7,9.68,9.68,179200.0,7.0956,7.1029,7.0883,7.0883,179200.0
2010-07-27 14:35:00,9.68,9.69,9.67,9.68,226800.0,7.0883,7.0956,7.0809,7.0883,226800.0
2010-07-27 14:40:00,9.68,9.68,9.65,9.65,480000.0,7.0883,7.0883,7.0663,7.0663,480000.0
2010-07-27 14:45:00,9.65,9.67,9.65,9.67,645800.0,7.0663,7.0809,7.0663,7.0809,645800.0
2010-07-27 14:50:00,9.66,9.67,9.65,9.65,1877600.0,7.0736,7.0809,7.0663,7.0663,1877600.0
2010-07-27 14:55:00,9.65,9.65,9.63,9.63,542600.0,7.0663,7.0663,7.0516,7.0516,542600.0
2010-07-27 15:00:00,9.64,9.65,9.63,9.65,831000.0,7.059,7.0663,7.0516,7.0663,831000.0
2010-07-27 15:05:00,9.65,9.65,9.63,9.63,722600.0,7.0663,7.0663,7.0516,7.0516,722600.0
2010-07-27 15:10:00,9.63,9.63,9.61,9.61,332800.0,7.0516,7.0516,7.037,7.037,332800.0
2010-07-27 15:15:00,9.61,9.64,9.61,9.63,493800.0,7.037,7.059,7.037,7.0516,493800.0
2010-07-27 15:20:00,9.64,9.67,9.63,9.67,735200.0,7.059,7.0809,7.0516,7.0809,735200.0
2010-07-27 15:25:00,9.67,9.67,9.65,9.67,385400.0,7.0809,7.0809,7.0663,7.0809,385400.0
2010-07-27 15:30:00,9.67,9.67,9.65,9.66,522200.0,7.0809,7.0809,7.0663,7.0736,522200.0
2010-07-27 15:35:00,9.66,9.66,9.65,9.65,283800.0,7.0736,7.0736,7.0663,7.0663,283800.0
2010-07-27 15:40:00,9.65,9.68,9.65,9.67,1045800.0,7.0663,7.0883,7.0663,7.0809,1045800.0
2010-07-27 15:45:00,9.67,9.68,9.65,9.66,2801600.0,7.0809,7.0883,7.0663,7.0736,2801600.0
2010-07-27 15:50:00,9.67,9.67,9.65,9.65,2104600.0,7.0809,7.0809,7.0663,7.0663,2104600.0
2010-07-27 15:55:00,9.65,9.68,9.65,9.66,2441200.0,7.0663,7.0883,7.0663,7.0736,2441200.0
2010-07-28 09:30:00,9.56,9.6,9.44,9.47,1500800.0,7.0004,7.0297,6.9125,6.9345,1500800.0
2010-07-28 09:35:00,9.47,9.51,9.42,9.51,2958400.0,6.9345,6.9638,6.8979,6.9638,2958400.0
2010-07-28 09:40:00,9.51,9.68,9.51,9.68,1602000.0,6.9638,7.0883,6.9638,7.0883,1602000.0
2010-07-28 09:45:00,9.67,9.69,9.63,9.65,1547600.0,7.0809,7.0956,7.0516,7.0663,1547600.0
2010-07-28 09:50:00,9.65,9.67,9.65,9.65,842000.0,7.0663,7.0809,7.0663,7.0663,842000.0
2010-07-28 09:55:00,9.65,9.74,9.65,9.73,1358600.0,7.0663,7.1322,7.0663,7.1249,1358600.0
2010-07-28 10:00:00,9.74,9.77,9.7,9.71,2464200.0,7.1322,7.1542,7.1029,7.1102,2464200.0
2010-07-28 10:05:00,9.7,9.77,9.7,9.72,2854400.0,7.1029,7.1542,7.1029,7.1175,2854400.0
2010-07-28 10:10:00,9.72,9.72,9.69,9.72,876400.0,7.1175,7.1175,7.0956,7.1175,876400.0
2010-07-28 10:15:00,9.72,9.74,9.71,9.71,680400.0,7.1175,7.1322,7.1102,7.1102,680400.0
2010-07-28 10:20:00,9.71,9.71,9.68,9.69,620400.0,7.1102,7.1102,7.0883,7.0956,620400.0
2010-07-28 10:25:00,9.68,9.71,9.67,9.67,658600.0,7.0883,7.1102,7.0809,7.0809,658600.0
2010-07-28 10:30:00,9.67,9.68,9.63,9.65,902800.0,7.0809,7.0883,7.0516,7.0663,902800.0
2010-07-28 10:35:00,9.65,9.67,9.64,9.65,1060200.0,7.0663,7.0809,7.059,7.0663,1060200.0
2010-07-28 10:40:00,9.65,9.67,9.63,9.67,549400.0,7.0663,7.0809,7.0516,7.0809,549400.0
2010-07-28 10:45:00,9.67,9.69,9.65,9.68,677000.0,7.0809,7.0956,7.0663,7.0883,677000.0
2010-07-28 10:50:00,9.68,9.69,9.67,9.69,205600.0,7.0883,7.0956,7.0809,7.0956,205600.0
2010-07-28 10:55:00,9.69,9.71,9.67,9.68,418800.0,7.0956,7.1102,7.0809,7.0883,418800.0
2010-07-28 11:00:00,9.69,9.69,9.67,9.67,174600.0,7.0956,7.0956,7.0809,7.0809,174600.0
2010-07-28 11:05:00,9.67,9.67,9.66,9.66,213000.0,7.0809,7.0809,7.0736,7.0736,213000.0
2010-07-28 11:10:00,9.67,9.68,9.66,9.67,355800.0,7.0809,7.0883,7.0736,7.0809,355800.0
2010-07-28 11:15:00,9.68,9.68,9.66,9.67,361600.0,7.0883,7.0883,7.0736,7.0809,361600.0
2010-07-28 11:20:00,9.66,9.68,9.65,9.68,583800.0,7.0736,7.0883,7.0663,7.0883,583800.0
2010-07-28 11:25:00,9.68,9.68,9.65,9.65,260200.0,7.0883,7.0883,7.0663,7.0663,260200.0
2010-07-28 11:30:00,9.65,9.68,9.65,9.68,450000.0,7.0663,7.0883,7.0663,7.0883,450000.0
2010-07-28 11:35:00,9.68,9.72,9.68,9.71,400600.0,7.0883,7.1175,7.0883,7.1102,400600.0
2010-07-28 11:40:00,9.71,9.72,9.7,9.71,303800.0,7.1102,7.1175,7.1029,7.1102,303800.0
2010-07-28 11:45:00,9.7,9.71,9.7,9.71,290800.0,7.1029,7.1102,7.1029,7.1102,290800.0
2010-07-28 11:50:00,9.7,9.74,9.7,9.74,339800.0,7.1029,7.1322,7.1029,7.1322,339800.0
2010-07-28 11:55:00,9.74,9.74,9.73,9.73,206000.0,7.1322,7.1322,7.1249,7.1249,206000.0
2010-07-28 12:00:00,9.74,9.74,9.71,9.72,149400.0,7.1322,7.1322,7.1102,7.1175,149400.0
2010-07-28 12:05:00,9.72,9.72,9.71,9.72,694600.0,7.1175,7.1175,7.1102,7.1175,694600.0
2010-07-28 12:10:00,9.72,9.75,9.72,9.75,366200.0,7.1175,7.1395,7.1175,7.1395,366200.0
2010-07-28 12:15:00,9.75,9.76,9.74,9.76,349400.0,7.1395,7.1468,7.1322,7.1468,349400.0
2010-07-28 12:20:00,9.75,9.76,9.74,9.74,155400.0,7.1395,7.1468,7.1322,7.1322,155400.0
2010-07-28 12:25:00,9.74,9.74,9.73,9.73,107200.0,7.1322,7.1322,7.1249,7.1249,107200.0
2010-07-28 12:30:00,9.72,9.74,9.72,9.73,828000.0,7.1175,7.1322,7.1175,7.1249,828000.0
2010-07-28 12:35:00,9.73,9.75,9.73,9.74,679800.0,7.1249,7.1395,7.1249,7.1322,679800.0
2010-07-28 12:40:00,9.74,9.76,9.74,9.75,405200.0,7.1322,7.1468,7.1322,7.1395,405200.0
2010-07-28 12:45:00,9.75,9.77,9.75,9.76,145600.0,7.1395,7.1542,7.1395,7.1468,145600.0
2010-07-28 12:50:00,9.76,9.8,9.76,9.79,813600.0,7.1468,7.1761,7.1468,7.1688,813600.0
2010-07-28 12:55:00,9.79,9.81,9.78,9.81,604000.0,7.1688,7.1834,7.1615,7.1834,604000.0
2010-07-28 13:00:00,9.8,9.81,9.79,9.8,362200.0,7.1761,7.1834,7.1688,7.1761,362200.0
2010-07-28 13:05:00,9.8,9.81,9.79,9.8,345400.0,7.1761,7.1834,7.1688,7.1761,345400.0
2010-07-28 13:10:00,9.8,9.81,9.8,9.8,295400.0,7.1761,7.1834,7.1761,7.1761,295400.0
2010-07-28 13:15:00,9.8,9.81,9.8,9.8,210600.0,7.1761,7.1834,7.1761,7.1761,210600.0
2010-07-28 13:20:00,9.8,9.81,9.78,9.8,498000.0,7.1761,7.1834,7.1615,7.1761,498000.0
2010-07-28 13:25:00,9.8,9.81,9.79,9.8,574000.0,7.1761,7.1834,7.1688,7.1761,574000.0
2010-07-28 13:30:00,9.8,9.83,9.79,9.83,678800.0,7.1761,7.1981,7.1688,7.1981,678800.0
2010-07-28 13:35:00,9.83,9.83,9.81,9.83,372000.0,7.1981,7.1981,7.1834,7.1981,372000.0
2010-07-28 13:40:00,9.83,9.84,9.81,9.83,332000.0,7.1981,7.2054,7.1834,7.1981,332000.0
2010-07-28 13:45:00,9.83,9.83,9.82,9.83,137600.0,7.1981,7.1981,7.1908,7.1981,137600.0
2010-07-28 13:50:00,9.83,9.84,9.82,9.83,707600.0,7.1981,7.2054,7.1908,7.1981,707600.0
2010-07-28 13:55:00,9.83,9.84,9.81,9.82,396000.0,7.1981,7.2054,7.1834,7.1908,396000.0
2010-07-28 14:00:00,9.81,9.83,9.8,9.83,454600.0,7.1834,7.1981,7.1761,7.1981,454600.0
2010-07-28 14:05:00,9.83,9.84,9.83,9.84,494400.0,7.1981,7.2054,7.1981,7.2054,494400.0
2010-07-28 14:10:00,9.84,9.86,9.83,9.84,2035000.0,7.2054,7.2201,7.1981,7.2054,2035000.0
2010-07-28 14:15:00,9.84,9.85,9.81,9.81,577800.0,7.2054,7.2127,7.1834,7.1834,577800.0
2010-07-28 14:20:00,9.81,9.84,9.81,9.83,485600.0,7.1834,7.2054,7.1834,7.1981,485600.0
2010-07-28 14:25:00,9.83,9.84,9.81,9.84,375000.0,7.1981,7.2054,7.1834,7.2054,375000.0
2010-07-28 14:30:00,9.84,9.85,9.83,9.84,649200.0,7.2054,7.2127,7.1981,7.2054,649200.0
2010-07-28 14:35:00,9.84,9.86,9.84,9.85,489400.0,7.2054,7.2201,7.2054,7.2127,489400.0
2010-07-28 14:40:00,9.85,9.86,9.83,9.83,873200.0,7.2127,7.2201,7.1981,7.1981,873200.0
2010-07-28 14:45:00,9.83,9.83,9.81,9.81,357200.0,7.1981,7.1981,7.1834,7.1834,357200.0
2010-07-28 14:50:00,9.81,9.83,9.81,9.83,409400.0,7.1834,7.1981,7.1834,7.1981,409400.0
2010-07-28 14:55:00,9.83,9.83,9.81,9.82,468600.0,7.1981,7.1981,7.1834,7.1908,468600.0
2010-07-28 15:00:00,9.82,9.83,9.8,9.8,626000.0,7.1908,7.1981,7.1761,7.1761,626000.0
2010-07-28 15:05:00,9.8,9.81,9.78,9.78,1258800.0,7.1761,7.1834,7.1615,7.1615,1258800.0
2010-07-28 15:10:00,9.79,9.79,9.77,9.78,605200.0,7.1688,7.1688,7.1542,7.1615,605200.0
2010-07-28 15:15:00,9.78,9.78,9.75,9.76,991600.0,7.1615,7.1615,7.1395,7.1468,991600.0
2010-07-28 15:20:00,9.76,9.79,9.75,9.78,2360400.0,7.1468,7.1688,7.1395,7.1615,2360400.0
2010-07-28 15:25:00,9.78,9.79,9.77,9.78,493400.0,7.1615,7.1688,7.1542,7.1615,493400.0
2010-07-28 15:30:00,9.78,9.81,9.78,9.8,1129200.0,7.1615,7.1834,7.1615,7.1761,1129200.0
2010-07-28 15:35:00,9.81,9.81,9.79,9.8,539200.0,7.1834,7.1834,7.1688,7.1761,539200.0
2010-07-28 15:40:00,9.8,9.83,9.79,9.83,819000.0,7.1761,7.1981,7.1688,7.1981,819000.0
2010-07-28 15:45:00,9.83,9.84,9.81,9.84,778800.0,7.1981,7.2054,7.1834,7.2054,778800.0
2010-07-28 15:50:00,9.83,9.84,9.79,9.79,1744400.0,7.1981,7.2054,7.1688,7.1688,1744400.0
2010-07-28 15:55:00,9.79,9.8,9.78,9.79,2593000.0,7.1688,7.1761,7.1615,7.1688,2593000.0
2010-07-29 09:30:00,9.81,9.88,9.78,9.86,1053200.0,7.1834,7.2347,7.1615,7.2201,1053200.0
2010-07-29 09:35:00,9.85,9.88,9.84,9.86,1036800.0,7.2127,7.2347,7.2054,7.2201,1036800.0
2010-07-29 09:40:00,9.85,9.87,9.8,9.8,492600.0,7.2127,7.2274,7.1761,7.1761,492600.0
2010-07-29 09:45:00,9.81,9.83,9.77,9.78,579000.0,7.1834,7.1981,7.1542,7.1615,579000.0
2010-07-29 09:50:00,9.78,9.8,9.76,9.8,1099600.0,7.1615,7.1761,7.1468,7.1761,1099600.0
2010-07-29 09:55:00,9.8,9.8,9.77,9.79,742600.0,7.1761,7.1761,7.1542,7.1688,742600.0
2010-07-29 10:00:00,9.79,9.8,9.74,9.76,760200.0,7.1688,7.1761,7.1322,7.1468,760200.0
2010-07-29 10:05:00,9.76,9.77,9.76,9.77,317600.0,7.1468,7.1542,7.1468,7.1542,317600.0
2010-07-29 10:10:00,9.77,9.77,9.75,9.76,593000.0,7.1542,7.1542,7.1395,7.1468,593000.0
2010-07-29 10:15:00,9.76,9.76,9.72,9.72,865200.0,7.1468,7.1468,7.1175,7.1175,865200.0
2010-07-29 10:20:00,9.72,9.72,9.7,9.72,704600.0,7.1175,7.1175,7.1029,7.1175,704600.0
2010-07-29 10:25:00,9.72,9.72,9.68,9.7,914800.0,7.1175,7.1175,7.0883,7.1029,914800.0
2010-07-29 10:30:00,9.7,9.7,9.67,9.7,489600.0,7.1029,7.1029,7.0809,7.1029,489600.0
2010-07-29 10:35:00,9.7,9.7,9.67,9.68,369000.0,7.1029,7.1029,7.0809,7.0883,369000.0
2010-07-29 10:40:00,9.67,9.68,9.65,9.67,652200.0,7.0809,7.0883,7.0663,7.0809,652200.0
2010-07-29 10:45:00,9.67,9.69,9.66,9.69,381600.0,7.0809,7.0956,7.0736,7.0956,381600.0
2010-07-29 10:50:00,9.68,9.69,9.68,9.68,479000.0,7.0883,7.0956,7.0883,7.0883,479000.0
2010-07-29 10:55:00,9.68,9.69,9.67,9.67,804600.0,7.0883,7.0956,7.0809,7.0809,804600.0
2010-07-29 11:00:00,9.67,9.67,9.63,9.63,858600.0,7.0809,7.0809,7.0516,7.0516,858600.0
2010-07-29 11:05:00,9.64,9.64,9.59,9.63,1135000.0,7.059,7.059,7.0223,7.0516,1135000.0
2010-07-29 11:10:00,9.63,9.64,9.62,9.62,327200.0,7.0516,7.059,7.0443,7.0443,327200.0
2010-07-29 11:15:00,9.62,9.63,9.58,9.58,823000.0,7.0443,7.0516,7.015,7.015,823000.0
2010-07-29 11:20:00,9.58,9.58,9.54,9.55,1689000.0,7.015,7.015,6.9857,6.9931,1689000.0
2010-07-29 11:25:00,9.56,9.57,9.53,9.54,739400.0,7.0004,7.0077,6.9784,6.9857,739400.0
2010-07-29 11:30:00,9.54,9.54,9.5,9.53,977400.0,6.9857,6.9857,6.9564,6.9784,977400.0
2010-07-29 11:35:00,9.54,9.55,9.51,9.55,444600.0,6.9857,6.9931,6.9638,6.9931,444600.0
2010-07-29 11:40:00,9.55,9.55,9.52,9.52,250400.0,6.9931,6.9931,6.9711,6.9711,250400.0
2010-07-29 11:45:00,9.52,9.52,9.49,9.49,313600.0,6.9711,6.9711,6.9491,6.9491,313600.0
2010-07-29 11:50:00,9.51,9.52,9.47,9.47,283400.0,6.9638,6.9711,6.9345,6.9345,283400.0
2010-07-29 11:55:00,9.47,9.5,9.46,9.49,554800.0,6.9345,6.9564,6.9272,6.9491,554800.0
2010-07-29 12:00:00,9.49,9.49,9.43,9.46,733400.0,6.9491,6.9491,6.9052,6.9272,733400.0
2010-07-29 12:05:00,9.45,9.49,9.43,9.49,643600.0,6.9198,6.9491,6.9052,6.9491,643600.0
2010-07-29 12:10:00,9.49,9.5,9.47,9.5,223000.0,6.9491,6.9564,6.9345,6.9564,223000.0
2010-07-29 12:15:00,9.49,9.55,9.49,9.55,456400.0,6.9491,6.9931,6.9491,6.9931,456400.0
2010-07-29 12:20:00,9.55,9.55,9.51,9.53,551600.0,6.9931,6.9931,6.9638,6.9784,551600.0
2010-07-29 12:25:00,9.53,9.54,9.51,9.53,279600.0,6.9784,6.9857,6.9638,6.9784,279600.0
2010-07-29 12:30:00,9.53,9.53,9.49,9.51,299800.0,6.9784,6.9784,6.9491,6.9638,299800.0
2010-07-29 12:35:00,9.5,9.5,9.45,9.46,330000.0,6.9564,6.9564,6.9198,6.9272,330000.0
2010-07-29 12:40:00,9.46,9.47,9.44,9.47,531200.0,6.9272,6.9345,6.9125,6.9345,531200.0
2010-07-29 12:45:00,9.47,9.48,9.47,9.47,311200.0,6.9345,6.9418,6.9345,6.9345,311200.0
2010-07-29 12:50:00,9.47,9.51,9.46,9.5,255400.0,6.9345,6.9638,6.9272,6.9564,255400.0
2010-07-29 12:55:00,9.5,9.54,9.5,9.53,432000.0,6.9564,6.9857,6.9564,6.9784,432000.0
2010-07-29 13:00:00,9.53,9.54,9.52,9.53,441400.0,6.9784,6.9857,6.9711,6.9784,441400.0
2010-07-29 13:05:00,9.53,9.55,9.53,9.54,238800.0,6.9784,6.9931,6.9784,6.9857,238800.0
2010-07-29 13:10:00,9.55,9.57,9.53,9.56,314000.0,6.9931,7.0077,6.9784,7.0004,314000.0
2010-07-29 13:15:00,9.56,9.56,9.53,9.53,323000.0,7.0004,7.0004,6.9784,6.9784,323000.0
2010-07-29 13:20:00,9.53,9.54,9.53,9.53,158400.0,6.9784,6.9857,6.9784,6.9784,158400.0
2010-07-29 13:25:00,9.53,9.56,9.53,9.56,225600.0,6.9784,7.0004,6.9784,7.0004,225600.0
2010-07-29 13:30:00,9.56,9.56,9.55,9.55,322600.0,7.0004,7.0004,6.9931,6.9931,322600.0
2010-07-29 13:35:00,9.55,9.56,9.54,9.56,119800.0,6.9931,7.0004,6.9857,7.0004,119800.0
2010-07-29 13:40:00,9.56,9.56,9.55,9.56,304600.0,7.0004,7.0004,6.9931,7.0004,304600.0
2010-07-29 13:45:00,9.56,9.57,9.55,9.57,349200.0,7.0004,7.0077,6.9931,7.0077,349200.0
2010-07-29 13:50:00,9.56,9.58,9.55,9.56,550000.0,7.0004,7.015,6.9931,7.0004,550000.0
2010-07-29 13:55:00,9.56,9.56,9.53,9.53,285200.0,7.0004,7.0004,6.9784,6.9784,285200.0
2010-07-29 14:00:00,9.53,9.55,9.53,9.53,249400.0,6.9784,6.9931,6.9784,6.9784,249400.0
2010-07-29 14:05:00,9.53,9.53,9.51,9.51,224000.0,6.9784,6.9784,6.9638,6.9638,224000.0
2010-07-29 14:10:00,9.51,9.54,9.51,9.54,195800.0,6.9638,6.9857,6.9638,6.9857,195800.0
2010-07-29 14:15:00,9.54,9.55,9.53,9.55,116400.0,6.9857,6.9931,6.9784,6.9931,116400.0
2010-07-29 14:20:00,9.54,9.56,9.54,9.55,435000.0,6.9857,7.0004,6.9857,6.9931,435000.0
2010-07-29 14:25:00,9.55,9.58,9.55,9.56,283000.0,6.9931,7.015,6.9931,7.0004,283000.0
2010-07-29 14:30:00,9.56,9.58,9.55,9.55,295400.0,7.0004,7.015,6.9931,6.9931,295400.0
2010-07-29 14:35:00,9.55,9.59,9.55,9.58,312600.0,6.9931,7.0223,6.9931,7.015,312600.0
2010-07-29 14:40:00,9.59,9.6,9.57,9.57,356200.0,7.0223,7.0297,7.0077,7.0077,356200.0
2010-07-29 14:45:00,9.58,9.62,9.57,9.61,644200.0,7.015,7.0443,7.0077,7.037,644200.0
2010-07-29 14:50:00,9.61,9.62,9.59,9.59,708000.0,7.037,7.0443,7.0223,7.0223,708000.0
2010-07-29 14:55:00,9.59,9.62,9.59,9.61,902200.0,7.0223,7.0443,7.0223,7.037,902200.0
2010-07-29 15:00:00,9.61,9.61,9.59,9.59,373200.0,7.037,7.037,7.0223,7.0223,373200.0
2010-07-29 15:05:00,9.59,9.6,9.59,9.59,292400.0,7.0223,7.0297,7.0223,7.0223,292400.0
2010-07-29 15:10:00,9.59,9.63,9.59,9.62,523200.0,7.0223,7.0516,7.0223,7.0443,523200.0
2010-07-29 15:15:00,9.61,9.63,9.61,9.62,1123600.0,7.037,7.0516,7.037,7.0443,1123600.0
2010-07-29 15:20:00,9.62,9.63,9.61,9.63,494000.0,7.0443,7.0516,7.037,7.0516,494000.0
2010-07-29 15:25:00,9.63,9.63,9.61,9.61,552200.0,7.0516,7.0516,7.037,7.037,552200.0
2010-07-29 15:30:00,9.61,9.62,9.59,9.61,649000.0,7.037,7.0443,7.0223,7.037,649000.0
2010-07-29 15:35:00,9.61,9.62,9.6,9.6,747000.0,7.037,7.0443,7.0297,7.0297,747000.0
2010-07-29 15:40:00,9.6,9.6,9.57,9.6,747400.0,7.0297,7.0297,7.0077,7.0297,747400.0
2010-07-29 15:45:00,9.59,9.59,9.55,9.56,1185200.0,7.0223,7.0223,6.9931,7.0004,1185200.0
2010-07-29 15:50:00,9.56,9.57,9.55,9.56,2987400.0,7.0004,7.0077,6.9931,7.0004,2987400.0
2010-07-29 15:55:00,9.56,9.59,9.55,9.56,1911000.0,7.0004,7.0223,6.9931,7.0004,1911000.0
2010-07-30 09:30:00,9.47,9.51,9.43,9.47,740200.0,6.9345,6.9638,6.9052,6.9345,740200.0
2010-07-30 09:35:00,9.47,9.47,9.42,9.43,684000.0,6.9345,6.9345,6.8979,6.9052,684000.0
2010-07-30 09:40:00,9.43,9.56,9.42,9.55,1264000.0,6.9052,7.0004,6.8979,6.9931,1264000.0
2010-07-30 09:45:00,9.55,9.56,9.51,9.51,746400.0,6.9931,7.0004,6.9638,6.9638,746400.0
2010-07-30 09:50:00,9.51,9.55,9.51,9.55,932200.0,6.9638,6.9931,6.9638,6.9931,932200.0
2010-07-30 09:55:00,9.55,9.63,9.53,9.61,1073200.0,6.9931,7.0516,6.9784,7.037,1073200.0
2010-07-30 10:00:00,9.62,9.63,9.61,9.62,735600.0,7.0443,7.0516,7.037,7.0443,735600.0
2010-07-30 10:05:00,9.62,9.63,9.6,9.6,697600.0,7.0443,7.0516,7.0297,7.0297,697600.0
2010-07-30 10:10:00,9.6,9.6,9.56,9.6,388600.0,7.0297,7.0297,7.0004,7.0297,388600.0
2010-07-30 10:15:00,9.6,9.62,9.6,9.61,632600.0,7.0297,7.0443,7.0297,7.037,632600.0
2010-07-30 10:20:00,9.61,9.62,9.6,9.61,502400.0,7.037,7.0443,7.0297,7.037,502400.0
2010-07-30 10:25:00,9.62,9.63,9.61,9.63,632200.0,7.0443,7.0516,7.037,7.0516,632200.0
2010-07-30 10:30:00,9.63,9.65,9.63,9.63,773400.0,7.0516,7.0663,7.0516,7.0516,773400.0
2010-07-30 10:35:00,9.63,9.64,9.63,9.63,271200.0,7.0516,7.059,7.0516,7.0516,271200.0
2010-07-30 10:40:00,9.64,9.69,9.63,9.68,1090400.0,7.059,7.0956,7.0516,7.0883,1090400.0
2010-07-30 10:45:00,9.68,9.71,9.68,9.69,991600.0,7.0883,7.1102,7.0883,7.0956,991600.0
2010-07-30 10:50:00,9.7,9.7,9.63,9.63,599200.0,7.1029,7.1029,7.0516,7.0516,599200.0
2010-07-30 10:55:00,9.63,9.66,9.63,9.65,310000.0,7.0516,7.0736,7.0516,7.0663,310000.0
2010-07-30 11:00:00,9.65,9.67,9.63,9.67,373600.0,7.0663,7.0809,7.0516,7.0809,373600.0
2010-07-30 11:05:00,9.66,9.69,9.66,9.69,248800.0,7.0736,7.0956,7.0736,7.0956,248800.0
2010-07-30 11:10:00,9.69,9.69,9.67,9.68,212000.0,7.0956,7.0956,7.0809,7.0883,212000.0
2010-07-30 11:15:00,9.68,9.69,9.68,9.69,277800.0,7.0883,7.0956,7.0883,7.0956,277800.0
2010-07-30 11:20:00,9.69,9.7,9.68,9.68,607800.0,7.0956,7.1029,7.0883,7.0883,607800.0
2010-07-30 11:25:00,9.68,9.7,9.67,9.67,462200.0,7.0883,7.1029,7.0809,7.0809,462200.0
2010-07-30 11:30:00,9.67,9.7,9.67,9.67,412200.0,7.0809,7.1029,7.0809,7.0809,412200.0
2010-07-30 11:35:00,9.67,9.69,9.67,9.68,492400.0,7.0809,7.0956,7.0809,7.0883,492400.0
2010-07-30 11:40:00,9.68,9.69,9.67,9.67,386800.0,7.0883,7.0956,7.0809,7.0809,386800.0
2010-07-30 11:45:00,9.67,9.68,9.67,9.68,420800.0,7.0809,7.0883,7.0809,7.0883,420800.0
2010-07-30 11:50:00,9.68,9.69,9.67,9.69,598000.0,7.0883,7.0956,7.0809,7.0956,598000.0
2010-07-30 11:55:00,9.69,9.7,9.68,9.7,484600.0,7.0956,7.1029,7.0883,7.1029,484600.0
2010-07-30 12:00:00,9.7,9.71,9.69,9.69,320400.0,7.1029,7.1102,7.0956,7.0956,320400.0
2010-07-30 12:05:00,9.7,9.7,9.69,9.69,162600.0,7.1029,7.1029,7.0956,7.0956,162600.0
2010-07-30 12:10:00,9.69,9.7,9.65,9.68,416400.0,7.0956,7.1029,7.0663,7.0883,416400.0
2010-07-30 12:15:00,9.68,9.69,9.67,9.68,312200.0,7.0883,7.0956,7.0809,7.0883,312200.0
2010-07-30 12:20:00,9.68,9.71,9.68,9.71,2171200.0,7.0883,7.1102,7.0883,7.1102,2171200.0
2010-07-30 12:25:00,9.71,9.74,9.71,9.73,577400.0,7.1102,7.1322,7.1102,7.1249,577400.0
2010-07-30 12:30:00,9.72,9.74,9.72,9.74,639800.0,7.1175,7.1322,7.1175,7.1322,639800.0
2010-07-30 12:35:00,9.74,9.77,9.74,9.76,1054600.0,7.1322,7.1542,7.1322,7.1468,1054600.0
2010-07-30 12:40:00,9.76,9.77,9.76,9.77,261000.0,7.1468,7.1542,7.1468,7.1542,261000.0
2010-07-30 12:45:00,9.77,9.81,9.77,9.8,1262200.0,7.1542,7.1834,7.1542,7.1761,1262200.0
2010-07-30 12:50:00,9.81,9.81,9.8,9.81,830400.0,7.1834,7.1834,7.1761,7.1834,830400.0
2010-07-30 12:55:00,9.81,9.81,9.78,9.78,440800.0,7.1834,7.1834,7.1615,7.1615,440800.0
2010-07-30 13:00:00,9.78,9.8,9.77,9.78,645800.0,7.1615,7.1761,7.1542,7.1615,645800.0
2010-07-30 13:05:00,9.77,9.79,9.77,9.79,187800.0,7.1542,7.1688,7.1542,7.1688,187800.0
2010-07-30 13:10:00,9.79,9.79,9.76,9.77,245400.0,7.1688,7.1688,7.1468,7.1542,245400.0
2010-07-30 13:15:00,9.76,9.78,9.75,9.77,549600.0,7.1468,7.1615,7.1395,7.1542,549600.0
2010-07-30 13:20:00,9.77,9.77,9.75,9.76,298000.0,7.1542,7.1542,7.1395,7.1468,298000.0
2010-07-30 13:25:00,9.77,9.79,9.76,9.78,587000.0,7.1542,7.1688,7.1468,7.1615,587000.0
2010-07-30 13:30:00,9.78,9.78,9.77,9.77,213400.0,7.1615,7.1615,7.1542,7.1542,213400.0
2010-07-30 13:35:00,9.77,9.77,9.74,9.76,764200.0,7.1542,7.1542,7.1322,7.1468,764200.0
2010-07-30 13:40:00,9.76,9.76,9.75,9.75,86000.0,7.1468,7.1468,7.1395,7.1395,86000.0
2010-07-30 13:45:00,9.75,9.76,9.74,9.74,99600.0,7.1395,7.1468,7.1322,7.1322,99600.0
2010-07-30 13:50:00,9.74,9.77,9.74,9.75,216600.0,7.1322,7.1542,7.1322,7.1395,216600.0
2010-07-30 13:55:00,9.76,9.76,9.72,9.73,635600.0,7.1468,7.1468,7.1175,7.1249,635600.0
2010-07-30 14:00:00,9.73,9.74,9.7,9.71,603800.0,7.1249,7.1322,7.1029,7.1102,603800.0
2010-07-30 14:05:00,9.71,9.72,9.7,9.71,288600.0,7.1102,7.1175,7.1029,7.1102,288600.0
2010-07-30 14:10:00,9.71,9.75,9.71,9.75,442400.0,7.1102,7.1395,7.1102,7.1395,442400.0
2010-07-30 14:15:00,9.75,9.79,9.75,9.78,422600.0,7.1395,7.1688,7.1395,7.1615,422600.0
2010-07-30 14:20:00,9.78,9.79,9.77,9.78,310800.0,7.1615,7.1688,7.1542,7.1615,310800.0
2010-07-30 14:25:00,9.79,9.79,9.77,9.78,222800.0,7.1688,7.1688,7.1542,7.1615,222800.0
2010-07-30 14:30:00,9.78,9.79,9.76,9.79,451400.0,7.1615,7.1688,7.1468,7.1688,451400.0
2010-07-30 14:35:00,9.79,9.79,9.77,9.78,300600.0,7.1688,7.1688,7.1542,7.1615,300600.0
2010-07-30 14:40:00,9.78,9.82,9.77,9.81,1212200.0,7.1615,7.1908,7.1542,7.1834,1212200.0
2010-07-30 14:45:00,9.81,9.81,9.79,9.8,316000.0,7.1834,7.1834,7.1688,7.1761,316000.0
2010-07-30 14:50:00,9.8,9.8,9.79,9.79,207000.0,7.1761,7.1761,7.1688,7.1688,207000.0
2010-07-30 14:55:00,9.79,9.8,9.77,9.77,292400.0,7.1688,7.1761,7.1542,7.1542,292400.0
2010-07-30 15:00:00,9.77,9.78,9.76,9.77,381600.0,7.1542,7.1615,7.1468,7.1542,381600.0
2010-07-30 15:05:00,9.77,9.79,9.76,9.79,618400.0,7.1542,7.1688,7.1468,7.1688,618400.0
2010-07-30 15:10:00,9.78,9.8,9.78,9.79,281400.0,7.1615,7.1761,7.1615,7.1688,281400.0
2010-07-30 15:15:00,9.8,9.83,9.79,9.82,664000.0,7.1761,7.1981,7.1688,7.1908,664000.0
2010-07-30 15:20:00,9.82,9.86,9.81,9.85,905400.0,7.1908,7.2201,7.1834,7.2127,905400.0
2010-07-30 15:25:00,9.84,9.85,9.82,9.83,901600.0,7.2054,7.2127,7.1908,7.1981,901600.0
2010-07-30 15:30:00,9.83,9.84,9.81,9.81,721000.0,7.1981,7.2054,7.1834,7.1834,721000.0
2010-07-30 15:35:00,9.81,9.81,9.79,9.79,513000.0,7.1834,7.1834,7.1688,7.1688,513000.0
2010-07-30 15:40:00,9.79,9.81,9.79,9.81,453000.0,7.1688,7.1834,7.1688,7.1834,453000.0
2010-07-30 15:45:00,9.8,9.81,9.78,9.78,829200.0,7.1761,7.1834,7.1615,7.1615,829200.0
2010-07-30 15:50:00,9.78,9.79,9.75,9.76,1978400.0,7.1615,7.1688,7.1395,7.1468,1978400.0
2010-07-30 15:55:00,9.76,9.78,9.72,9.74,3470800.0,7.1468,7.1615,7.1175,7.1322,3470800.0
2010-08-02 09:30:00,9.87,9.9,9.8,9.81,893800.0,7.2274,7.2493,7.1761,7.1834,893800.0
2010-08-02 09:35:00,9.81,9.81,9.7,9.7,1680000.0,7.1834,7.1834,7.1029,7.1029,1680000.0
2010-08-02 09:40:00,9.7,9.71,9.66,9.68,776800.0,7.1029,7.1102,7.0736,7.0883,776800.0
2010-08-02 09:45:00,9.68,9.73,9.68,9.73,650600.0,7.0883,7.1249,7.0883,7.1249,650600.0
2010-08-02 09:50:00,9.74,9.78,9.74,9.78,451200.0,7.1322,7.1615,7.1322,7.1615,451200.0
2010-08-02 09:55:00,9.78,9.78,9.74,9.76,551400.0,7.1615,7.1615,7.1322,7.1468,551400.0
2010-08-02 10:00:00,9.76,9.81,9.75,9.79,1715000.0,7.1468,7.1834,7.1395,7.1688,1715000.0
2010-08-02 10:05:00,9.79,9.81,9.76,9.76,873600.0,7.1688,7.1834,7.1468,7.1468,873600.0
2010-08-02 10:10:00,9.77,9.8,9.77,9.79,525600.0,7.1542,7.1761,7.1542,7.1688,525600.0
2010-08-02 10:15:00,9.79,9.81,9.77,9.78,612600.0,7.1688,7.1834,7.1542,7.1615,612600.0
2010-08-02 10:20:00,9.77,9.79,9.77,9.77,252000.0,7.1542,7.1688,7.1542,7.1542,252000.0
2010-08-02 10:25:00,9.78,9.78,9.77,9.77,600800.0,7.1615,7.1615,7.1542,7.1542,600800.0
2010-08-02 10:30:00,9.77,9.78,9.75,9.76,623400.0,7.1542,7.1615,7.1395,7.1468,623400.0
2010-08-02 10:35:00,9.76,9.76,9.74,9.75,646400.0,7.1468,7.1468,7.1322,7.1395,646400.0
2010-08-02 10:40:00,9.74,9.75,9.74,9.75,211800.0,7.1322,7.1395,7.1322,7.1395,211800.0
2010-08-02 10:45:00,9.74,9.75,9.74,9.74,328000.0,7.1322,7.1395,7.1322,7.1322,328000.0
2010-08-02 10:50:00,9.73,9.74,9.72,9.72,856800.0,7.1249,7.1322,7.1175,7.1175,856800.0
2010-08-02 10:55:00,9.72,9.73,9.71,9.71,1004600.0,7.1175,7.1249,7.1102,7.1102,1004600.0
2010-08-02 11:00:00,9.71,9.71,9.69,9.69,353400.0,7.1102,7.1102,7.0956,7.0956,353400.0
2010-08-02 11:05:00,9.7,9.7,9.68,9.68,409600.0,7.1029,7.1029,7.0883,7.0883,409600.0
2010-08-02 11:10:00,9.68,9.68,9.65,9.65,523600.0,7.0883,7.0883,7.0663,7.0663,523600.0
2010-08-02 11:15:00,9.65,9.67,9.65,9.67,557400.0,7.0663,7.0809,7.0663,7.0809,557400.0
2010-08-02 11:20:00,9.67,9.69,9.67,9.69,489600.0,7.0809,7.0956,7.0809,7.0956,489600.0
2010-08-02 11:25:00,9.69,9.7,9.65,9.67,1324200.0,7.0956,7.1029,7.0663,7.0809,1324200.0
2010-08-02 11:30:00,9.67,9.72,9.67,9.72,558200.0,7.0809,7.1175,7.0809,7.1175,558200.0
2010-08-02 11:35:00,9.72,9.72,9.71,9.72,254000.0,7.1175,7.1175,7.1102,7.1175,254000.0
2010-08-02 11:40:00,9.71,9.72,9.71,9.72,280000.0,7.1102,7.1175,7.1102,7.1175,280000.0
2010-08-02 11:45:00,9.72,9.72,9.72,9.72,449200.0,7.1175,7.1175,7.1175,7.1175,449200.0
2010-08-02 11:50:00,9.72,9.74,9.72,9.72,561000.0,7.1175,7.1322,7.1175,7.1175,561000.0
2010-08-02 11:55:00,9.72,9.72,9.71,9.72,1169600.0,7.1175,7.1175,7.1102,7.1175,1169600.0
2010-08-02 12:00:00,9.72,9.72,9.7,9.71,523000.0,7.1175,7.1175,7.1029,7.1102,523000.0
2010-08-02 12:05:00,9.71,9.72,9.71,9.72,163000.0,7.1102,7.1175,7.1102,7.1175,163000.0
2010-08-02 12:10:00,9.72,9.72,9.71,9.72,254600.0,7.1175,7.1175,7.1102,7.1175,254600.0
2010-08-02 12:15:00,9.71,9.72,9.71,9.71,310400.0,7.1102,7.1175,7.1102,7.1102,310400.0
2010-08-02 12:20:00,9.71,9.71,9.69,9.69,245400.0,7.1102,7.1102,7.0956,7.0956,245400.0
2010-08-02 12:25:00,9.69,9.7,9.69,9.69,223800.0,7.0956,7.1029,7.0956,7.0956,223800.0
2010-08-02 12:30:00,9.69,9.69,9.68,9.68,431600.0,7.0956,7.0956,7.0883,7.0883,431600.0
2010-08-02 12:35:00,9.68,9.69,9.67,9.69,434600.0,7.0883,7.0956,7.0809,7.0956,434600.0
2010-08-02 12:40:00,9.69,9.7,9.69,9.7,153800.0,7.0956,7.1029,7.0956,7.1029,153800.0
2010-08-02 12:45:00,9.7,9.7,9.69,9.69,146000.0,7.1029,7.1029,7.0956,7.0956,146000.0
2010-08-02 12:50:00,9.69,9.7,9.68,9.69,197200.0,7.0956,7.1029,7.0883,7.0956,197200.0
2010-08-02 12:55:00,9.7,9.7,9.69,9.69,158400.0,7.1029,7.1029,7.0956,7.0956,158400.0
2010-08-02 13:00:00,9.69,9.71,9.69,9.7,244600.0,7.0956,7.1102,7.0956,7.1029,244600.0
2010-08-02 13:05:00,9.7,9.71,9.7,9.71,256800.0,7.1029,7.1102,7.1029,7.1102,256800.0
2010-08-02 13:10:00,9.71,9.72,9.71,9.72,294600.0,7.1102,7.1175,7.1102,7.1175,294600.0
2010-08-02 13:15:00,9.72,9.72,9.72,9.72,132000.0,7.1175,7.1175,7.1175,7.1175,132000.0
2010-08-02 13:20:00,9.72,9.72,9.72,9.72,192000.0,7.1175,7.1175,7.1175,7.1175,192000.0
2010-08-02 13:25:00,9.72,9.72,9.72,9.72,140600.0,7.1175,7.1175,7.1175,7.1175,140600.0
2010-08-02 13:30:00,9.72,9.72,9.7,9.72,251000.0,7.1175,7.1175,7.1029,7.1175,251000.0
2010-08-02 13:35:00,9.71,9.73,9.7,9.71,324600.0,7.1102,7.1249,7.1029,7.1102,324600.0
2010-08-02 13:40:00,9.71,9.72,9.7,9.71,399800.0,7.1102,7.1175,7.1029,7.1102,399800.0
2010-08-02 13:45:00,9.71,9.71,9.69,9.69,258800.0,7.1102,7.1102,7.0956,7.0956,258800.0
2010-08-02 13:50:00,9.69,9.7,9.69,9.7,535400.0,7.0956,7.1029,7.0956,7.1029,535400.0
2010-08-02 13:55:00,9.69,9.7,9.69,9.69,615400.0,7.0956,7.1029,7.0956,7.0956,615400.0
2010-08-02 14:00:00,9.69,9.69,9.69,9.69,75000.0,7.0956,7.0956,7.0956,7.0956,75000.0
2010-08-02 14:05:00,9.69,9.69,9.69,9.69,87000.0,7.0956,7.0956,7.0956,7.0956,87000.0
2010-08-02 14:10:00,9.69,9.71,9.69,9.7,592400.0,7.0956,7.1102,7.0956,7.1029,592400.0
2010-08-02 14:15:00,9.7,9.71,9.7,9.7,521400.0,7.1029,7.1102,7.1029,7.1029,521400.0
2010-08-02 14:20:00,9.7,9.7,9.69,9.7,393600.0,7.1029,7.1029,7.0956,7.1029,393600.0
2010-08-02 14:25:00,9.69,9.7,9.68,9.68,445800.0,7.0956,7.1029,7.0883,7.0883,445800.0
2010-08-02 14:30:00,9.68,9.71,9.68,9.7,586600.0,7.0883,7.1102,7.0883,7.1029,586600.0
2010-08-02 14:35:00,9.7,9.72,9.7,9.72,728600.0,7.1029,7.1175,7.1029,7.1175,728600.0
2010-08-02 14:40:00,9.72,9.72,9.71,9.71,714600.0,7.1175,7.1175,7.1102,7.1102,714600.0
2010-08-02 14:45:00,9.71,9.71,9.7,9.7,192200.0,7.1102,7.1102,7.1029,7.1029,192200.0
2010-08-02 14:50:00,9.7,9.71,9.7,9.7,325200.0,7.1029,7.1102,7.1029,7.1029,325200.0
2010-08-02 14:55:00,9.7,9.71,9.7,9.7,573200.0,7.1029,7.1102,7.1029,7.1029,573200.0
2010-08-02 15:00:00,9.7,9.71,9.7,9.7,1456600.0,7.1029,7.1102,7.1029,7.1029,1456600.0
2010-08-02 15:05:00,9.71,9.72,9.7,9.72,344800.0,7.1102,7.1175,7.1029,7.1175,344800.0
2010-08-02 15:10:00,9.72,9.72,9.71,9.71,533600.0,7.1175,7.1175,7.1102,7.1102,533600.0
2010-08-02 15:15:00,9.71,9.72,9.71,9.72,547400.0,7.1102,7.1175,7.1102,7.1175,547400.0
2010-08-02 15:20:00,9.72,9.72,9.7,9.71,928400.0,7.1175,7.1175,7.1029,7.1102,928400.0
2010-08-02 15:25:00,9.71,9.72,9.7,9.71,890800.0,7.1102,7.1175,7.1029,7.1102,890800.0
2010-08-02 15:30:00,9.72,9.72,9.71,9.72,601400.0,7.1175,7.1175,7.1102,7.1175,601400.0
2010-08-02 15:35:00,9.72,9.74,9.71,9.71,5116200.0,7.1175,7.1322,7.1102,7.1102,5116200.0
2010-08-02 15:40:00,9.71,9.73,9.71,9.73,833000.0,7.1102,7.1249,7.1102,7.1249,833000.0
2010-08-02 15:45:00,9.73,9.74,9.72,9.72,620000.0,7.1249,7.1322,7.1175,7.1175,620000.0
2010-08-02 15:50:00,9.73,9.74,9.72,9.74,1044400.0,7.1249,7.1322,7.1175,7.1322,1044400.0
2010-08-02 15:55:00,9.74,9.74,9.73,9.74,1866800.0,7.1322,7.1322,7.1249,7.1322,1866800.0
2010-08-03 09:30:00,9.71,9.75,9.63,9.65,920800.0,7.1102,7.1395,7.0516,7.0663,920800.0
2010-08-03 09:35:00,9.65,9.66,9.61,9.62,645600.0,7.0663,7.0736,7.037,7.0443,645600.0
2010-08-03 09:40:00,9.62,9.63,9.59,9.63,1362400.0,7.0443,7.0516,7.0223,7.0516,1362400.0
2010-08-03 09:45:00,9.63,9.63,9.59,9.61,518200.0,7.0516,7.0516,7.0223,7.037,518200.0
2010-08-03 09:50:00,9.61,9.62,9.55,9.55,655200.0,7.037,7.0443,6.9931,6.9931,655200.0
2010-08-03 09:55:00,9.56,9.56,9.55,9.55,559000.0,7.0004,7.0004,6.9931,6.9931,559000.0
2010-08-03 10:00:00,9.55,9.56,9.52,9.56,1038400.0,6.9931,7.0004,6.9711,7.0004,1038400.0
2010-08-03 10:05:00,9.56,9.59,9.55,9.58,681200.0,7.0004,7.0223,6.9931,7.015,681200.0
2010-08-03 10:10:00,9.58,9.59,9.56,9.58,492800.0,7.015,7.0223,7.0004,7.015,492800.0
2010-08-03 10:15:00,9.57,9.59,9.56,9.57,499800.0,7.0077,7.0223,7.0004,7.0077,499800.0
2010-08-03 10:20:00,9.57,9.58,9.56,9.57,217800.0,7.0077,7.015,7.0004,7.0077,217800.0
2010-08-03 10:25:00,9.57,9.58,9.56,9.57,312800.0,7.0077,7.015,7.0004,7.0077,312800.0
2010-08-03 10:30:00,9.57,9.61,9.56,9.59,512600.0,7.0077,7.037,7.0004,7.0223,512600.0
2010-08-03 10:35:00,9.59,9.59,9.58,9.59,246600.0,7.0223,7.0223,7.015,7.0223,246600.0
2010-08-03 10:40:00,9.59,9.6,9.56,9.59,646600.0,7.0223,7.0297,7.0004,7.0223,646600.0
2010-08-03 10:45:00,9.59,9.63,9.59,9.61,1323400.0,7.0223,7.0516,7.0223,7.037,1323400.0
2010-08-03 10:50:00,9.61,9.62,9.59,9.59,258400.0,7.037,7.0443,7.0223,7.0223,258400.0
2010-08-03 10:55:00,9.59,9.61,9.59,9.61,182800.0,7.0223,7.037,7.0223,7.037,182800.0
2010-08-03 11:00:00,9.61,9.62,9.6,9.6,139200.0,7.037,7.0443,7.0297,7.0297,139200.0
2010-08-03 11:05:00,9.6,9.6,9.57,9.57,372800.0,7.0297,7.0297,7.0077,7.0077,372800.0
2010-08-03 11:10:00,9.57,9.59,9.56,9.59,799600.0,7.0077,7.0223,7.0004,7.0223,799600.0
2010-08-03 11:15:00,9.59,9.61,9.59,9.6,601200.0,7.0223,7.037,7.0223,7.0297,601200.0
2010-08-03 11:20:00,9.6,9.62,9.59,9.59,198800.0,7.0297,7.0443,7.0223,7.0223,198800.0
2010-08-03 11:25:00,9.59,9.59,9.56,9.57,271200.0,7.0223,7.0223,7.0004,7.0077,271200.0
2010-08-03 11:30:00,9.57,9.61,9.57,9.61,304200.0,7.0077,7.037,7.0077,7.037,304200.0
2010-08-03 11:35:00,9.61,9.62,9.61,9.61,246400.0,7.037,7.0443,7.037,7.037,246400.0
2010-08-03 11:40:00,9.61,9.63,9.61,9.62,208000.0,7.037,7.0516,7.037,7.0443,208000.0
2010-08-03 11:45:00,9.62,9.62,9.6,9.6,201200.0,7.0443,7.0443,7.0297,7.0297,201200.0
2010-08-03 11:50:00,9.61,9.61,9.6,9.6,194200.0,7.037,7.037,7.0297,7.0297,194200.0
2010-08-03 11:55:00,9.6,9.6,9.59,9.59,82800.0,7.0297,7.0297,7.0223,7.0223,82800.0
2010-08-03 12:00:00,9.59,9.59,9.57,9.57,111600.0,7.0223,7.0223,7.0077,7.0077,111600.0
2010-08-03 12:05:00,9.57,9.58,9.57,9.57,21600.0,7.0077,7.015,7.0077,7.0077,21600.0
2010-08-03 12:10:00,9.57,9.58,9.57,9.57,25400.0,7.0077,7.015,7.0077,7.0077,25400.0
2010-08-03 12:15:00,9.57,9.58,9.56,9.56,143000.0,7.0077,7.015,7.0004,7.0004,143000.0
2010-08-03 12:20:00,9.56,9.56,9.56,9.56,119800.0,7.0004,7.0004,7.0004,7.0004,119800.0
2010-08-03 12:25:00,9.56,9.56,9.53,9.54,303800.0,7.0004,7.0004,6.9784,6.9857,303800.0
2010-08-03 12:30:00,9.55,9.56,9.54,9.56,134600.0,6.9931,7.0004,6.9857,7.0004,134600.0
2010-08-03 12:35:00,9.55,9.56,9.54,9.56,308600.0,6.9931,7.0004,6.9857,7.0004,308600.0
2010-08-03 12:40:00,9.56,9.59,9.56,9.59,194600.0,7.0004,7.0223,7.0004,7.0223,194600.0
2010-08-03 12:45:00,9.59,9.59,9.58,9.58,83200.0,7.0223,7.0223,7.015,7.015,83200.0
2010-08-03 12:50:00,9.58,9.6,9.58,9.6,211200.0,7.015,7.0297,7.015,7.0297,211200.0
2010-08-03 12:55:00,9.59,9.6,9.59,9.59,525600.0,7.0223,7.0297,7.0223,7.0223,525600.0
2010-08-03 13:00:00,9.59,9.6,9.58,9.59,192600.0,7.0223,7.0297,7.015,7.0223,192600.0
2010-08-03 13:05:00,9.59,9.59,9.58,9.58,117000.0,7.0223,7.0223,7.015,7.015,117000.0
2010-08-03 13:10:00,9.58,9.59,9.57,9.59,100400.0,7.015,7.0223,7.0077,7.0223,100400.0
2010-08-03 13:15:00,9.59,9.6,9.58,9.58,103600.0,7.0223,7.0297,7.015,7.015,103600.0
2010-08-03 13:20:00,9.58,9.6,9.58,9.6,96600.0,7.015,7.0297,7.015,7.0297,96600.0
2010-08-03 13:25:00,9.6,9.62,9.6,9.6,146400.0,7.0297,7.0443,7.0297,7.0297,146400.0
2010-08-03 13:30:00,9.6,9.62,9.6,9.61,127600.0,7.0297,7.0443,7.0297,7.037,127600.0
2010-08-03 13:35:00,9.62,9.63,9.61,9.62,112200.0,7.0443,7.0516,7.037,7.0443,112200.0
2010-08-03 13:40:00,9.62,9.63,9.61,9.61,144000.0,7.0443,7.0516,7.037,7.037,144000.0
2010-08-03 13:45:00,9.61,9.62,9.61,9.61,28600.0,7.037,7.0443,7.037,7.037,28600.0
2010-08-03 13:50:00,9.62,9.62,9.61,9.62,167000.0,7.0443,7.0443,7.037,7.0443,167000.0
2010-08-03 13:55:00,9.62,9.63,9.62,9.62,127400.0,7.0443,7.0516,7.0443,7.0443,127400.0
2010-08-03 14:00:00,9.62,9.62,9.6,9.61,115600.0,7.0443,7.0443,7.0297,7.037,115600.0
2010-08-03 14:05:00,9.61,9.62,9.61,9.62,96800.0,7.037,7.0443,7.037,7.0443,96800.0
2010-08-03 14:10:00,9.62,9.63,9.62,9.63,134800.0,7.0443,7.0516,7.0443,7.0516,134800.0
2010-08-03 14:15:00,9.63,9.63,9.62,9.62,271200.0,7.0516,7.0516,7.0443,7.0443,271200.0
2010-08-03 14:20:00,9.62,9.62,9.61,9.61,74600.0,7.0443,7.0443,7.037,7.037,74600.0
2010-08-03 14:25:00,9.61,9.62,9.61,9.62,13200.0,7.037,7.0443,7.037,7.0443,13200.0
2010-08-03 14:30:00,9.62,9.62,9.61,9.62,69000.0,7.0443,7.0443,7.037,7.0443,69000.0
2010-08-03 14:35:00,9.62,9.62,9.61,9.61,115200.0,7.0443,7.0443,7.037,7.037,115200.0
2010-08-03 14:40:00,9.61,9.61,9.6,9.6,85600.0,7.037,7.037,7.0297,7.0297,85600.0
2010-08-03 14:45:00,9.6,9.61,9.6,9.6,31400.0,7.0297,7.037,7.0297,7.0297,31400.0
2010-08-03 14:50:00,9.6,9.61,9.6,9.6,70400.0,7.0297,7.037,7.0297,7.0297,70400.0
2010-08-03 14:55:00,9.6,9.61,9.6,9.6,145800.0,7.0297,7.037,7.0297,7.0297,145800.0
2010-08-03 15:00:00,9.6,9.61,9.59,9.59,331200.0,7.0297,7.037,7.0223,7.0223,331200.0
2010-08-03 15:05:00,9.59,9.6,9.59,9.6,141200.0,7.0223,7.0297,7.0223,7.0297,141200.0
2010-08-03 15:10:00,9.6,9.61,9.59,9.6,289200.0,7.0297,7.037,7.0223,7.0297,289200.0
2010-08-03 15:15:00,9.6,9.6,9.58,9.58,299400.0,7.0297,7.0297,7.015,7.015,299400.0
2010-08-03 15:20:00,9.58,9.58,9.56,9.58,243000.0,7.015,7.015,7.0004,7.015,243000.0
2010-08-03 15:25:00,9.58,9.58,9.58,9.58,91000.0,7.015,7.015,7.015,7.015,91000.0
2010-08-03 15:30:00,9.58,9.59,9.58,9.59,151400.0,7.015,7.0223,7.015,7.0223,151400.0
2010-08-03 15:35:00,9.58,9.6,9.58,9.59,370000.0,7.015,7.0297,7.015,7.0223,370000.0
2010-08-03 15:40:00,9.59,9.6,9.58,9.59,640600.0,7.0223,7.0297,7.015,7.0223,640600.0
2010-08-03 15:45:00,9.59,9.6,9.57,9.59,724800.0,7.0223,7.0297,7.0077,7.0223,724800.0
2010-08-03 15:50:00,9.59,9.61,9.58,9.58,890800.0,7.0223,7.037,7.015,7.015,890800.0
2010-08-03 15:55:00,9.58,9.61,9.58,9.61,1513800.0,7.015,7.037,7.015,7.037,1513800.0
2010-08-04 09:30:00,9.68,9.7,9.6,9.62,764200.0,7.0883,7.1029,7.0297,7.0443,764200.0
2010-08-04 09:35:00,9.62,9.67,9.62,9.67,323800.0,7.0443,7.0809,7.0443,7.0809,323800.0
2010-08-04 09:40:00,9.67,9.69,9.66,9.67,365800.0,7.0809,7.0956,7.0736,7.0809,365800.0
2010-08-04 09:45:00,9.67,9.68,9.66,9.66,262200.0,7.0809,7.0883,7.0736,7.0736,262200.0
2010-08-04 09:50:00,9.67,9.67,9.65,9.65,202600.0,7.0809,7.0809,7.0663,7.0663,202600.0
2010-08-04 09:55:00,9.65,9.65,9.63,9.65,288600.0,7.0663,7.0663,7.0516,7.0663,288600.0
2010-08-04 10:00:00,9.65,9.68,9.65,9.67,821400.0,7.0663,7.0883,7.0663,7.0809,821400.0
2010-08-04 10:05:00,9.67,9.68,9.64,9.65,293400.0,7.0809,7.0883,7.059,7.0663,293400.0
2010-08-04 10:10:00,9.64,9.65,9.64,9.64,369600.0,7.059,7.0663,7.059,7.059,369600.0
2010-08-04 10:15:00,9.64,9.65,9.6,9.6,423000.0,7.059,7.0663,7.0297,7.0297,423000.0
2010-08-04 10:20:00,9.6,9.61,9.59,9.6,267800.0,7.0297,7.037,7.0223,7.0297,267800.0
2010-08-04 10:25:00,9.59,9.6,9.56,9.57,1019800.0,7.0223,7.0297,7.0004,7.0077,1019800.0
2010-08-04 10:30:00,9.57,9.59,9.56,9.56,721800.0,7.0077,7.0223,7.0004,7.0004,721800.0
2010-08-04 10:35:00,9.57,9.57,9.53,9.54,815800.0,7.0077,7.0077,6.9784,6.9857,815800.0
2010-08-04 10:40:00,9.54,9.56,9.54,9.55,811000.0,6.9857,7.0004,6.9857,6.9931,811000.0
2010-08-04 10:45:00,9.55,9.56,9.54,9.55,522200.0,6.9931,7.0004,6.9857,6.9931,522200.0
2010-08-04 10:50:00,9.54,9.56,9.53,9.55,400800.0,6.9857,7.0004,6.9784,6.9931,400800.0
2010-08-04 10:55:00,9.54,9.55,9.54,9.55,238400.0,6.9857,6.9931,6.9857,6.9931,238400.0
2010-08-04 11:00:00,9.54,9.55,9.52,9.52,437200.0,6.9857,6.9931,6.9711,6.9711,437200.0
2010-08-04 11:05:00,9.53,9.54,9.52,9.54,215600.0,6.9784,6.9857,6.9711,6.9857,215600.0
2010-08-04 11:10:00,9.54,9.54,9.53,9.54,72600.0,6.9857,6.9857,6.9784,6.9857,72600.0
2010-08-04 11:15:00,9.54,9.54,9.53,9.53,188800.0,6.9857,6.9857,6.9784,6.9784,188800.0
2010-08-04 11:20:00,9.53,9.53,9.52,9.53,219800.0,6.9784,6.9784,6.9711,6.9784,219800.0
2010-08-04 11:25:00,9.53,9.56,9.53,9.54,439400.0,6.9784,7.0004,6.9784,6.9857,439400.0
2010-08-04 11:30:00,9.54,9.55,9.54,9.54,206600.0,6.9857,6.9931,6.9857,6.9857,206600.0
2010-08-04 11:35:00,9.54,9.55,9.54,9.54,346800.0,6.9857,6.9931,6.9857,6.9857,346800.0
2010-08-04 11:40:00,9.54,9.54,9.52,9.54,201800.0,6.9857,6.9857,6.9711,6.9857,201800.0
2010-08-04 11:45:00,9.54,9.55,9.53,9.54,169200.0,6.9857,6.9931,6.9784,6.9857,169200.0
2010-08-04 11:50:00,9.54,9.56,9.54,9.54,318400.0,6.9857,7.0004,6.9857,6.9857,318400.0
2010-08-04 11:55:00,9.54,9.55,9.53,9.54,144200.0,6.9857,6.9931,6.9784,6.9857,144200.0
2010-08-04 12:00:00,9.54,9.55,9.53,9.55,332200.0,6.9857,6.9931,6.9784,6.9931,332200.0
2010-08-04 12:05:00,9.55,9.56,9.54,9.54,190400.0,6.9931,7.0004,6.9857,6.9857,190400.0
2010-08-04 12:10:00,9.54,9.55,9.54,9.55,135000.0,6.9857,6.9931,6.9857,6.9931,135000.0
2010-08-04 12:15:00,9.54,9.56,9.54,9.56,329600.0,6.9857,7.0004,6.9857,7.0004,329600.0
2010-08-04 12:20:00,9.56,9.59,9.56,9.58,807200.0,7.0004,7.0223,7.0004,7.015,807200.0
2010-08-04 12:25:00,9.58,9.59,9.58,9.59,230200.0,7.015,7.0223,7.015,7.0223,230200.0
2010-08-04 12:30:00,9.58,9.6,9.58,9.59,392200.0,7.015,7.0297,7.015,7.0223,392200.0
2010-08-04 12:35:00,9.59,9.61,9.59,9.59,307400.0,7.0223,7.037,7.0223,7.0223,307400.0
2010-08-04 12:40:00,9.59,9.59,9.59,9.59,402400.0,7.0223,7.0223,7.0223,7.0223,402400.0
2010-08-04 12:45:00,9.59,9.6,9.59,9.6,252200.0,7.0223,7.0297,7.0223,7.0297,252200.0
2010-08-04 12:50:00,9.59,9.6,9.59,9.6,155800.0,7.0223,7.0297,7.0223,7.0297,155800.0
2010-08-04 12:55:00,9.6,9.61,9.6,9.61,258200.0,7.0297,7.037,7.0297,7.037,258200.0
2010-08-04 13:00:00,9.61,9.62,9.6,9.61,552200.0,7.037,7.0443,7.0297,7.037,552200.0
2010-08-04 13:05:00,9.61,9.61,9.59,9.59,210000.0,7.037,7.037,7.0223,7.0223,210000.0
2010-08-04 13:10:00,9.59,9.6,9.59,9.6,542200.0,7.0223,7.0297,7.0223,7.0297,542200.0
2010-08-04 13:15:00,9.6,9.6,9.59,9.59,381800.0,7.0297,7.0297,7.0223,7.0223,381800.0
2010-08-04 13:20:00,9.59,9.59,9.58,9.58,167800.0,7.0223,7.0223,7.015,7.015,167800.0
2010-08-04 13:25:00,9.58,9.59,9.58,9.59,111600.0,7.015,7.0223,7.015,7.0223,111600.0
2010-08-04 13:30:00,9.58,9.6,9.58,9.59,138600.0,7.015,7.0297,7.015,7.0223,138600.0
2010-08-04 13:35:00,9.59,9.59,9.58,9.58,346000.0,7.0223,7.0223,7.015,7.015,346000.0
2010-08-04 13:40:00,9.59,9.59,9.57,9.58,281200.0,7.0223,7.0223,7.0077,7.015,281200.0
2010-08-04 13:45:00,9.58,9.58,9.56,9.57,760000.0,7.015,7.015,7.0004,7.0077,760000.0
2010-08-04 13:50:00,9.56,9.57,9.56,9.57,378600.0,7.0004,7.0077,7.0004,7.0077,378600.0
2010-08-04 13:55:00,9.56,9.56,9.54,9.55,387200.0,7.0004,7.0004,6.9857,6.9931,387200.0
2010-08-04 14:00:00,9.55,9.57,9.55,9.57,482800.0,6.9931,7.0077,6.9931,7.0077,482800.0
2010-08-04 14:05:00,9.57,9.57,9.56,9.57,129600.0,7.0077,7.0077,7.0004,7.0077,129600.0
2010-08-04 14:10:00,9.57,9.59,9.57,9.59,199600.0,7.0077,7.0223,7.0077,7.0223,199600.0
2010-08-04 14:15:00,9.59,9.59,9.58,9.59,110800.0,7.0223,7.0223,7.015,7.0223,110800.0
2010-08-04 14:20:00,9.59,9.59,9.58,9.59,544600.0,7.0223,7.0223,7.015,7.0223,544600.0
2010-08-04 14:25:00,9.59,9.59,9.58,9.59,269400.0,7.0223,7.0223,7.015,7.0223,269400.0
2010-08-04 14:30:00,9.58,9.59,9.58,9.58,1415800.0,7.015,7.0223,7.015,7.015,1415800.0
2010-08-04 14:35:00,9.58,9.59,9.58,9.58,379000.0,7.015,7.0223,7.015,7.015,379000.0
2010-08-04 14:40:00,9.58,9.61,9.58,9.6,446600.0,7.015,7.037,7.015,7.0297,446600.0
2010-08-04 14:45:00,9.61,9.61,9.59,9.59,380400.0,7.037,7.037,7.0223,7.0223,380400.0
2010-08-04 14:50:00,9.6,9.6,9.59,9.59,280400.0,7.0297,7.0297,7.0223,7.0223,280400.0
2010-08-04 14:55:00,9.59,9.6,9.59,9.59,677400.0,7.0223,7.0297,7.0223,7.0223,677400.0
2010-08-04 15:00:00,9.59,9.59,9.58,9.59,290000.0,7.0223,7.0223,7.015,7.0223,290000.0
2010-08-04 15:05:00,9.58,9.59,9.58,9.58,140800.0,7.015,7.0223,7.015,7.015,140800.0
2010-08-04 15:10:00,9.58,9.59,9.57,9.59,1455600.0,7.015,7.0223,7.0077,7.0223,1455600.0
2010-08-04 15:15:00,9.59,9.6,9.59,9.59,701200.0,7.0223,7.0297,7.0223,7.0223,701200.0
2010-08-04 15:20:00,9.6,9.61,9.59,9.6,366200.0,7.0297,7.037,7.0223,7.0297,366200.0
2010-08-04 15:25:00,9.6,9.61,9.6,9.6,289200.0,7.0297,7.037,7.0297,7.0297,289200.0
2010-08-04 15:30:00,9.6,9.62,9.6,9.6,562600.0,7.0297,7.0443,7.0297,7.0297,562600.0
2010-08-04 15:35:00,9.6,9.61,9.59,9.6,310600.0,7.0297,7.037,7.0223,7.0297,310600.0
2010-08-04 15:40:00,9.6,9.61,9.6,9.61,233400.0,7.0297,7.037,7.0297,7.037,233400.0
2010-08-04 15:45:00,9.61,9.63,9.61,9.62,513400.0,7.037,7.0516,7.037,7.0443,513400.0
2010-08-04 15:50:00,9.62,9.62,9.6,9.61,698800.0,7.0443,7.0443,7.0297,7.037,698800.0
2010-08-04 15:55:00,9.62,9.63,9.61,9.62,1581800.0,7.0443,7.0516,7.037,7.0443,1581800.0
2010-08-05 09:30:00,9.55,9.6,9.53,9.58,494600.0,6.9931,7.0297,6.9784,7.015,494600.0
2010-08-05 09:35:00,9.59,9.65,9.59,9.64,305000.0,7.0223,7.0663,7.0223,7.059,305000.0
2010-08-05 09:40:00,9.64,9.65,9.61,9.63,337600.0,7.059,7.0663,7.037,7.0516,337600.0
2010-08-05 09:45:00,9.63,9.64,9.62,9.62,304000.0,7.0516,7.059,7.0443,7.0443,304000.0
2010-08-05 09:50:00,9.62,9.63,9.61,9.62,324200.0,7.0443,7.0516,7.037,7.0443,324200.0
2010-08-05 09:55:00,9.62,9.62,9.6,9.62,447400.0,7.0443,7.0443,7.0297,7.0443,447400.0
2010-08-05 10:00:00,9.61,9.62,9.6,9.6,107200.0,7.037,7.0443,7.0297,7.0297,107200.0
2010-08-05 10:05:00,9.6,9.62,9.6,9.62,131000.0,7.0297,7.0443,7.0297,7.0443,131000.0
2010-08-05 10:10:00,9.61,9.63,9.61,9.63,69600.0,7.037,7.0516,7.037,7.0516,69600.0
2010-08-05 10:15:00,9.63,9.63,9.59,9.59,234000.0,7.0516,7.0516,7.0223,7.0223,234000.0
2010-08-05 10:20:00,9.59,9.6,9.59,9.6,121400.0,7.0223,7.0297,7.0223,7.0297,121400.0
2010-08-05 10:25:00,9.59,9.6,9.59,9.59,36200.0,7.0223,7.0297,7.0223,7.0223,36200.0
2010-08-05 10:30:00,9.6,9.6,9.58,9.58,128400.0,7.0297,7.0297,7.015,7.015,128400.0
2010-08-05 10:35:00,9.58,9.59,9.57,9.58,192000.0,7.015,7.0223,7.0077,7.015,192000.0
2010-08-05 10:40:00,9.58,9.59,9.57,9.57,234600.0,7.015,7.0223,7.0077,7.0077,234600.0
2010-08-05 10:45:00,9.57,9.58,9.55,9.58,241800.0,7.0077,7.015,6.9931,7.015,241800.0
2010-08-05 10:50:00,9.57,9.59,9.56,9.58,247800.0,7.0077,7.0223,7.0004,7.015,247800.0
2010-08-05 10:55:00,9.59,9.59,9.56,9.56,688000.0,7.0223,7.0223,7.0004,7.0004,688000.0
2010-08-05 11:00:00,9.56,9.56,9.51,9.51,1082600.0,7.0004,7.0004,6.9638,6.9638,1082600.0
2010-08-05 11:05:00,9.51,9.52,9.49,9.51,903800.0,6.9638,6.9711,6.9491,6.9638,903800.0
2010-08-05 11:10:00,9.51,9.51,9.49,9.49,436200.0,6.9638,6.9638,6.9491,6.9491,436200.0
2010-08-05 11:15:00,9.49,9.5,9.49,9.49,367400.0,6.9491,6.9564,6.9491,6.9491,367400.0
2010-08-05 11:20:00,9.49,9.51,9.49,9.49,575800.0,6.9491,6.9638,6.9491,6.9491,575800.0
2010-08-05 11:25:00,9.49,9.49,9.49,9.49,142200.0,6.9491,6.9491,6.9491,6.9491,142200.0
2010-08-05 11:30:00,9.49,9.5,9.49,9.49,558400.0,6.9491,6.9564,6.9491,6.9491,558400.0
2010-08-05 11:35:00,9.5,9.5,9.49,9.5,65600.0,6.9564,6.9564,6.9491,6.9564,65600.0
2010-08-05 11:40:00,9.5,9.51,9.49,9.5,863000.0,6.9564,6.9638,6.9491,6.9564,863000.0
2010-08-05 11:45:00,9.5,9.5,9.49,9.5,92800.0,6.9564,6.9564,6.9491,6.9564,92800.0
2010-08-05 11:50:00,9.5,9.5,9.49,9.5,68600.0,6.9564,6.9564,6.9491,6.9564,68600.0
2010-08-05 11:55:00,9.5,9.5,9.49,9.49,280800.0,6.9564,6.9564,6.9491,6.9491,280800.0
2010-08-05 12:00:00,9.49,9.5,9.49,9.5,456400.0,6.9491,6.9564,6.9491,6.9564,456400.0
2010-08-05 12:05:00,9.5,9.5,9.49,9.49,649000.0,6.9564,6.9564,6.9491,6.9491,649000.0
2010-08-05 12:10:00,9.49,9.51,9.49,9.49,593400.0,6.9491,6.9638,6.9491,6.9491,593400.0
2010-08-05 12:15:00,9.49,9.5,9.49,9.49,162600.0,6.9491,6.9564,6.9491,6.9491,162600.0
2010-08-05 12:20:00,9.49,9.5,9.49,9.49,523200.0,6.9491,6.9564,6.9491,6.9491,523200.0
2010-08-05 12:25:00,9.49,9.5,9.49,9.5,89200.0,6.9491,6.9564,6.9491,6.9564,89200.0
2010-08-05 12:30:00,9.5,9.5,9.49,9.49,51000.0,6.9564,6.9564,6.9491,6.9491,51000.0
2010-08-05 12:35:00,9.5,9.5,9.49,9.49,42600.0,6.9564,6.9564,6.9491,6.9491,42600.0
2010-08-05 12:40:00,9.49,9.5,9.49,9.5,56200.0,6.9491,6.9564,6.9491,6.9564,56200.0
2010-08-05 12:45:00,9.49,9.52,9.49,9.52,1026200.0,6.9491,6.9711,6.9491,6.9711,1026200.0
2010-08-05 12:50:00,9.51,9.52,9.49,9.5,365000.0,6.9638,6.9711,6.9491,6.9564,365000.0
2010-08-05 12:55:00,9.5,9.51,9.49,9.5,111400.0,6.9564,6.9638,6.9491,6.9564,111400.0
2010-08-05 13:00:00,9.51,9.52,9.5,9.52,222400.0,6.9638,6.9711,6.9564,6.9711,222400.0
2010-08-05 13:05:00,9.52,9.52,9.49,9.5,461200.0,6.9711,6.9711,6.9491,6.9564,461200.0
2010-08-05 13:10:00,9.49,9.5,9.47,9.47,793800.0,6.9491,6.9564,6.9345,6.9345,793800.0
2010-08-05 13:15:00,9.47,9.5,9.47,9.49,359400.0,6.9345,6.9564,6.9345,6.9491,359400.0
2010-08-05 13:20:00,9.49,9.51,9.49,9.51,305200.0,6.9491,6.9638,6.9491,6.9638,305200.0
2010-08-05 13:25:00,9.51,9.51,9.49,9.49,559400.0,6.9638,6.9638,6.9491,6.9491,559400.0
2010-08-05 13:30:00,9.49,9.51,9.49,9.51,1035000.0,6.9491,6.9638,6.9491,6.9638,1035000.0
2010-08-05 13:35:00,9.51,9.51,9.5,9.51,362000.0,6.9638,6.9638,6.9564,6.9638,362000.0
2010-08-05 13:40:00,9.5,9.51,9.5,9.51,64600.0,6.9564,6.9638,6.9564,6.9638,64600.0
2010-08-05 13:45:00,9.51,9.51,9.51,9.51,213800.0,6.9638,6.9638,6.9638,6.9638,213800.0
2010-08-05 13:50:00,9.51,9.51,9.5,9.5,146800.0,6.9638,6.9638,6.9564,6.9564,146800.0
2010-08-05 13:55:00,9.51,9.51,9.5,9.5,384400.0,6.9638,6.9638,6.9564,6.9564,384400.0
2010-08-05 14:00:00,9.51,9.51,9.5,9.51,187200.0,6.9638,6.9638,6.9564,6.9638,187200.0
2010-08-05 14:05:00,9.51,9.51,9.49,9.5,112600.0,6.9638,6.9638,6.9491,6.9564,112600.0
2010-08-05 14:10:00,9.5,9.51,9.49,9.51,72200.0,6.9564,6.9638,6.9491,6.9638,72200.0
2010-08-05 14:15:00,9.51,9.51,9.51,9.51,234000.0,6.9638,6.9638,6.9638,6.9638,234000.0
2010-08-05 14:20:00,9.51,9.51,9.5,9.5,153800.0,6.9638,6.9638,6.9564,6.9564,153800.0
2010-08-05 14:25:00,9.51,9.51,9.5,9.51,320600.0,6.9638,6.9638,6.9564,6.9638,320600.0
2010-08-05 14:30:00,9.51,9.51,9.5,9.51,148400.0,6.9638,6.9638,6.9564,6.9638,148400.0
2010-08-05 14:35:00,9.5,9.51,9.5,9.51,143600.0,6.9564,6.9638,6.9564,6.9638,143600.0
2010-08-05 14:40:00,9.51,9.51,9.5,9.5,268800.0,6.9638,6.9638,6.9564,6.9564,268800.0
2010-08-05 14:45:00,9.5,9.51,9.5,9.5,43200.0,6.9564,6.9638,6.9564,6.9564,43200.0
2010-08-05 14:50:00,9.51,9.51,9.49,9.51,396200.0,6.9638,6.9638,6.9491,6.9638,396200.0
2010-08-05 14:55:00,9.51,9.51,9.5,9.51,404200.0,6.9638,6.9638,6.9564,6.9638,404200.0
2010-08-05 15:00:00,9.51,9.53,9.51,9.53,398200.0,6.9638,6.9784,6.9638,6.9784,398200.0
2010-08-05 15:05:00,9.53,9.54,9.53,9.54,458400.0,6.9784,6.9857,6.9784,6.9857,458400.0
2010-08-05 15:10:00,9.53,9.54,9.52,9.52,452400.0,6.9784,6.9857,6.9711,6.9711,452400.0
2010-08-05 15:15:00,9.52,9.52,9.52,9.52,103800.0,6.9711,6.9711,6.9711,6.9711,103800.0
2010-08-05 15:20:00,9.52,9.53,9.52,9.53,310000.0,6.9711,6.9784,6.9711,6.9784,310000.0
2010-08-05 15:25:00,9.53,9.53,9.53,9.53,109600.0,6.9784,6.9784,6.9784,6.9784,109600.0
2010-08-05 15:30:00,9.53,9.53,9.52,9.52,386400.0,6.9784,6.9784,6.9711,6.9711,386400.0
2010-08-05 15:35:00,9.52,9.52,9.51,9.52,568200.0,6.9711,6.9711,6.9638,6.9711,568200.0
2010-08-05 15:40:00,9.52,9.52,9.51,9.51,634000.0,6.9711,6.9711,6.9638,6.9638,634000.0
2010-08-05 15:45:00,9.51,9.51,9.49,9.49,931000.0,6.9638,6.9638,6.9491,6.9491,931000.0
2010-08-05 15:50:00,9.5,9.51,9.49,9.49,1771400.0,6.9564,6.9638,6.9491,6.9491,1771400.0
2010-08-05 15:55:00,9.49,9.5,9.45,9.45,8076000.0,6.9491,6.9564,6.9198,6.9198,8076000.0
2010-08-06 09:30:00,9.37,9.38,9.22,9.29,1861600.0,6.8613,6.8686,6.7514,6.8027,1861600.0
2010-08-06 09:35:00,9.29,9.38,9.29,9.29,2166200.0,6.8027,6.8686,6.8027,6.8027,2166200.0
2010-08-06 09:40:00,9.29,9.3,9.24,9.25,3271400.0,6.8027,6.81,6.7661,6.7734,3271400.0
2010-08-06 09:45:00,9.25,9.28,9.24,9.25,1936600.0,6.7734,6.7953,6.7661,6.7734,1936600.0
2010-08-06 09:50:00,9.25,9.26,9.22,9.24,2530000.0,6.7734,6.7807,6.7514,6.7661,2530000.0
2010-08-06 09:55:00,9.24,9.25,9.22,9.22,1755400.0,6.7661,6.7734,6.7514,6.7514,1755400.0
2010-08-06 10:00:00,9.22,9.25,9.21,9.23,2071200.0,6.7514,6.7734,6.7441,6.7587,2071200.0
2010-08-06 10:05:00,9.24,9.25,9.22,9.22,2016400.0,6.7661,6.7734,6.7514,6.7514,2016400.0
2010-08-06 10:10:00,9.22,9.22,9.18,9.18,1390400.0,6.7514,6.7514,6.7221,6.7221,1390400.0
2010-08-06 10:15:00,9.18,9.21,9.18,9.19,1127400.0,6.7221,6.7441,6.7221,6.7294,1127400.0
2010-08-06 10:20:00,9.19,9.2,9.15,9.17,765600.0,6.7294,6.7368,6.7002,6.7148,765600.0
2010-08-06 10:25:00,9.17,9.17,9.15,9.15,518400.0,6.7148,6.7148,6.7002,6.7002,518400.0
2010-08-06 10:30:00,9.15,9.18,9.14,9.17,538600.0,6.7002,6.7221,6.6928,6.7148,538600.0
2010-08-06 10:35:00,9.17,9.18,9.15,9.15,724200.0,6.7148,6.7221,6.7002,6.7002,724200.0
2010-08-06 10:40:00,9.15,9.15,9.08,9.08,1415200.0,6.7002,6.7002,6.6489,6.6489,1415200.0
2010-08-06 10:45:00,9.08,9.09,9.05,9.08,1864200.0,6.6489,6.6562,6.6269,6.6489,1864200.0
2010-08-06 10:50:00,9.08,9.09,9.06,9.09,1045000.0,6.6489,6.6562,6.6343,6.6562,1045000.0
2010-08-06 10:55:00,9.09,9.1,9.05,9.06,4177800.0,6.6562,6.6635,6.6269,6.6343,4177800.0
2010-08-06 11:00:00,9.06,9.06,9.01,9.02,2243400.0,6.6343,6.6343,6.5976,6.605,2243400.0
2010-08-06 11:05:00,9.02,9.03,8.99,9.01,3091000.0,6.605,6.6123,6.583,6.5976,3091000.0
2010-08-06 11:10:00,9.01,9.03,8.99,9.03,1227200.0,6.5976,6.6123,6.583,6.6123,1227200.0
2010-08-06 11:15:00,9.03,9.05,9.0,9.04,1207200.0,6.6123,6.6269,6.5903,6.6196,1207200.0
2010-08-06 11:20:00,9.04,9.06,9.03,9.05,1190000.0,6.6196,6.6343,6.6123,6.6269,1190000.0
2010-08-06 11:25:00,9.05,9.08,9.04,9.07,1104800.0,6.6269,6.6489,6.6196,6.6416,1104800.0
2010-08-06 11:30:00,9.08,9.1,9.06,9.08,1449400.0,6.6489,6.6635,6.6343,6.6489,1449400.0
2010-08-06 11:35:00,9.08,9.1,9.08,9.1,1859000.0,6.6489,6.6635,6.6489,6.6635,1859000.0
2010-08-06 11:40:00,9.09,9.1,9.09,9.09,788400.0,6.6562,6.6635,6.6562,6.6562,788400.0
2010-08-06 11:45:00,9.09,9.11,9.09,9.09,1812600.0,6.6562,6.6709,6.6562,6.6562,1812600.0
2010-08-06 11:50:00,9.1,9.14,9.09,9.13,2152400.0,6.6635,6.6928,6.6562,6.6855,2152400.0
2010-08-06 11:55:00,9.13,9.15,9.12,9.13,750000.0,6.6855,6.7002,6.6782,6.6855,750000.0
2010-08-06 12:00:00,9.13,9.15,9.13,9.14,647600.0,6.6855,6.7002,6.6855,6.6928,647600.0
2010-08-06 12:05:00,9.14,9.19,9.14,9.19,1394400.0,6.6928,6.7294,6.6928,6.7294,1394400.0
2010-08-06 12:10:00,9.19,9.19,9.17,9.17,1339400.0,6.7294,6.7294,6.7148,6.7148,1339400.0
2010-08-06 12:15:00,9.17,9.2,9.17,9.18,1304800.0,6.7148,6.7368,6.7148,6.7221,1304800.0
2010-08-06 12:20:00,9.18,9.21,9.17,9.19,1136000.0,6.7221,6.7441,6.7148,6.7294,1136000.0
2010-08-06 12:25:00,9.19,9.21,9.19,9.2,1386800.0,6.7294,6.7441,6.7294,6.7368,1386800.0
2010-08-06 12:30:00,9.2,9.22,9.19,9.22,865800.0,6.7368,6.7514,6.7294,6.7514,865800.0
2010-08-06 12:35:00,9.22,9.22,9.19,9.2,905600.0,6.7514,6.7514,6.7294,6.7368,905600.0
2010-08-06 12:40:00,9.2,9.21,9.2,9.2,225600.0,6.7368,6.7441,6.7368,6.7368,225600.0
2010-08-06 12:45:00,9.2,9.22,9.19,9.21,1261400.0,6.7368,6.7514,6.7294,6.7441,1261400.0
2010-08-06 12:50:00,9.21,9.21,9.21,9.21,65600.0,6.7441,6.7441,6.7441,6.7441,65600.0
2010-08-06 12:55:00,9.21,9.21,9.19,9.19,564000.0,6.7441,6.7441,6.7294,6.7294,564000.0
2010-08-06 13:00:00,9.19,9.2,9.19,9.2,209800.0,6.7294,6.7368,6.7294,6.7368,209800.0
2010-08-06 13:05:00,9.2,9.2,9.17,9.17,479400.0,6.7368,6.7368,6.7148,6.7148,479400.0
2010-08-06 13:10:00,9.18,9.18,9.15,9.17,726600.0,6.7221,6.7221,6.7002,6.7148,726600.0
2010-08-06 13:15:00,9.17,9.19,9.16,9.17,711000.0,6.7148,6.7294,6.7075,6.7148,711000.0
2010-08-06 13:20:00,9.18,9.19,9.17,9.19,485800.0,6.7221,6.7294,6.7148,6.7294,485800.0
2010-08-06 13:25:00,9.19,9.2,9.18,9.19,540800.0,6.7294,6.7368,6.7221,6.7294,540800.0
2010-08-06 13:30:00,9.19,9.2,9.18,9.18,95400.0,6.7294,6.7368,6.7221,6.7221,95400.0
2010-08-06 13:35:00,9.18,9.2,9.18,9.2,163800.0,6.7221,6.7368,6.7221,6.7368,163800.0
2010-08-06 13:40:00,9.19,9.2,9.19,9.2,171000.0,6.7294,6.7368,6.7294,6.7368,171000.0
2010-08-06 13:45:00,9.2,9.22,9.2,9.22,294600.0,6.7368,6.7514,6.7368,6.7514,294600.0
2010-08-06 13:50:00,9.22,9.24,9.22,9.24,678400.0,6.7514,6.7661,6.7514,6.7661,678400.0
2010-08-06 13:55:00,9.24,9.26,9.24,9.26,539200.0,6.7661,6.7807,6.7661,6.7807,539200.0
2010-08-06 14:00:00,9.25,9.26,9.22,9.26,1138200.0,6.7734,6.7807,6.7514,6.7807,1138200.0
2010-08-06 14:05:00,9.26,9.26,9.24,9.25,853200.0,6.7807,6.7807,6.7661,6.7734,853200.0
2010-08-06 14:10:00,9.25,9.26,9.24,9.24,1602000.0,6.7734,6.7807,6.7661,6.7661,1602000.0
2010-08-06 14:15:00,9.25,9.26,9.23,9.24,842400.0,6.7734,6.7807,6.7587,6.7661,842400.0
2010-08-06 14:20:00,9.24,9.25,9.24,9.25,272000.0,6.7661,6.7734,6.7661,6.7734,272000.0
2010-08-06 14:25:00,9.25,9.26,9.24,9.24,551400.0,6.7734,6.7807,6.7661,6.7661,551400.0
2010-08-06 14:30:00,9.24,9.26,9.24,9.24,1532600.0,6.7661,6.7807,6.7661,6.7661,1532600.0
2010-08-06 14:35:00,9.24,9.25,9.24,9.25,194800.0,6.7661,6.7734,6.7661,6.7734,194800.0
2010-08-06 14:40:00,9.25,9.27,9.25,9.27,526800.0,6.7734,6.788,6.7734,6.788,526800.0
2010-08-06 14:45:00,9.27,9.29,9.27,9.28,1047800.0,6.788,6.8027,6.788,6.7953,1047800.0
2010-08-06 14:50:00,9.28,9.31,9.28,9.29,449800.0,6.7953,6.8173,6.7953,6.8027,449800.0
2010-08-06 14:55:00,9.29,9.29,9.26,9.28,703200.0,6.8027,6.8027,6.7807,6.7953,703200.0
2010-08-06 15:00:00,9.28,9.29,9.26,9.27,906200.0,6.7953,6.8027,6.7807,6.788,906200.0
2010-08-06 15:05:00,9.27,9.29,9.26,9.28,418400.0,6.788,6.8027,6.7807,6.7953,418400.0
2010-08-06 15:10:00,9.28,9.29,9.27,9.27,334200.0,6.7953,6.8027,6.788,6.788,334200.0
2010-08-06 15:15:00,9.27,9.28,9.26,9.28,564800.0,6.788,6.7953,6.7807,6.7953,564800.0
2010-08-06 15:20:00,9.28,9.29,9.28,9.29,315400.0,6.7953,6.8027,6.7953,6.8027,315400.0
2010-08-06 15:25:00,9.29,9.31,9.29,9.3,476800.0,6.8027,6.8173,6.8027,6.81,476800.0
2010-08-06 15:30:00,9.3,9.31,9.29,9.31,350000.0,6.81,6.8173,6.8027,6.8173,350000.0
2010-08-06 15:35:00,9.31,9.31,9.3,9.31,590200.0,6.8173,6.8173,6.81,6.8173,590200.0
2010-08-06 15:40:00,9.31,9.33,9.3,9.33,710400.0,6.8173,6.832,6.81,6.832,710400.0
2010-08-06 15:45:00,9.32,9.34,9.31,9.32,1746000.0,6.8246,6.8393,6.8173,6.8246,1746000.0
2010-08-06 15:50:00,9.32,9.33,9.3,9.31,1041600.0,6.8246,6.832,6.81,6.8173,1041600.0
2010-08-06 15:55:00,9.31,9.33,9.31,9.33,1849600.0,6.8173,6.832,6.8173,6.832,1849600.0
2010-08-09 09:30:00,9.38,9.38,9.33,9.36,1221600.0,6.8686,6.8686,6.832,6.8539,1221600.0
2010-08-09 09:35:00,9.36,9.39,9.35,9.39,1728800.0,6.8539,6.8759,6.8466,6.8759,1728800.0
2010-08-09 09:40:00,9.39,9.39,9.37,9.38,891200.0,6.8759,6.8759,6.8613,6.8686,891200.0
2010-08-09 09:45:00,9.38,9.38,9.37,9.37,488400.0,6.8686,6.8686,6.8613,6.8613,488400.0
2010-08-09 09:50:00,9.37,9.38,9.35,9.36,251200.0,6.8613,6.8686,6.8466,6.8539,251200.0
2010-08-09 09:55:00,9.36,9.36,9.35,9.36,194200.0,6.8539,6.8539,6.8466,6.8539,194200.0
2010-08-09 10:00:00,9.36,9.36,9.32,9.33,376600.0,6.8539,6.8539,6.8246,6.832,376600.0
2010-08-09 10:05:00,9.33,9.35,9.32,9.35,229200.0,6.832,6.8466,6.8246,6.8466,229200.0
2010-08-09 10:10:00,9.35,9.35,9.34,9.34,233600.0,6.8466,6.8466,6.8393,6.8393,233600.0
2010-08-09 10:15:00,9.34,9.35,9.34,9.34,1273600.0,6.8393,6.8466,6.8393,6.8393,1273600.0
2010-08-09 10:20:00,9.34,9.35,9.32,9.35,786400.0,6.8393,6.8466,6.8246,6.8466,786400.0
2010-08-09 10:25:00,9.35,9.35,9.33,9.35,676400.0,6.8466,6.8466,6.832,6.8466,676400.0
2010-08-09 10:30:00,9.35,9.38,9.35,9.37,1438000.0,6.8466,6.8686,6.8466,6.8613,1438000.0
2010-08-09 10:35:00,9.37,9.37,9.35,9.37,746200.0,6.8613,6.8613,6.8466,6.8613,746200.0
2010-08-09 10:40:00,9.37,9.38,9.36,9.38,1570200.0,6.8613,6.8686,6.8539,6.8686,1570200.0
2010-08-09 10:45:00,9.38,9.38,9.37,9.37,60000.0,6.8686,6.8686,6.8613,6.8613,60000.0
2010-08-09 10:50:00,9.38,9.4,9.38,9.38,333600.0,6.8686,6.8832,6.8686,6.8686,333600.0
2010-08-09 10:55:00,9.38,9.39,9.38,9.38,568400.0,6.8686,6.8759,6.8686,6.8686,568400.0
2010-08-09 11:00:00,9.38,9.38,9.38,9.38,121800.0,6.8686,6.8686,6.8686,6.8686,121800.0
2010-08-09 11:05:00,9.38,9.4,9.38,9.39,258600.0,6.8686,6.8832,6.8686,6.8759,258600.0
2010-08-09 11:10:00,9.38,9.4,9.38,9.4,127400.0,6.8686,6.8832,6.8686,6.8832,127400.0
2010-08-09 11:15:00,9.39,9.4,9.38,9.39,453800.0,6.8759,6.8832,6.8686,6.8759,453800.0
2010-08-09 11:20:00,9.39,9.4,9.38,9.39,179400.0,6.8759,6.8832,6.8686,6.8759,179400.0
2010-08-09 11:25:00,9.4,9.4,9.39,9.4,71600.0,6.8832,6.8832,6.8759,6.8832,71600.0
2010-08-09 11:30:00,9.4,9.4,9.39,9.4,250400.0,6.8832,6.8832,6.8759,6.8832,250400.0
2010-08-09 11:35:00,9.4,9.4,9.38,9.39,239600.0,6.8832,6.8832,6.8686,6.8759,239600.0
2010-08-09 11:40:00,9.38,9.39,9.38,9.38,24000.0,6.8686,6.8759,6.8686,6.8686,24000.0
2010-08-09 11:45:00,9.38,9.39,9.38,9.38,52800.0,6.8686,6.8759,6.8686,6.8686,52800.0
2010-08-09 11:50:00,9.38,9.39,9.37,9.38,274800.0,6.8686,6.8759,6.8613,6.8686,274800.0
2010-08-09 11:55:00,9.37,9.38,9.37,9.37,211000.0,6.8613,6.8686,6.8613,6.8613,211000.0
2010-08-09 12:00:00,9.37,9.38,9.37,9.38,80000.0,6.8613,6.8686,6.8613,6.8686,80000.0
2010-08-09 12:05:00,9.38,9.38,9.37,9.38,30800.0,6.8686,6.8686,6.8613,6.8686,30800.0
2010-08-09 12:10:00,9.38,9.38,9.37,9.38,175000.0,6.8686,6.8686,6.8613,6.8686,175000.0
2010-08-09 12:15:00,9.38,9.38,9.38,9.38,90000.0,6.8686,6.8686,6.8686,6.8686,90000.0
2010-08-09 12:20:00,9.38,9.38,9.37,9.37,108600.0,6.8686,6.8686,6.8613,6.8613,108600.0
2010-08-09 12:25:00,9.37,9.37,9.36,9.36,71400.0,6.8613,6.8613,6.8539,6.8539,71400.0
2010-08-09 12:30:00,9.36,9.37,9.36,9.36,167200.0,6.8539,6.8613,6.8539,6.8539,167200.0
2010-08-09 12:35:00,9.37,9.38,9.36,9.37,1208000.0,6.8613,6.8686,6.8539,6.8613,1208000.0
2010-08-09 12:40:00,9.38,9.41,9.38,9.41,346000.0,6.8686,6.8905,6.8686,6.8905,346000.0
2010-08-09 12:45:00,9.41,9.41,9.4,9.4,203800.0,6.8905,6.8905,6.8832,6.8832,203800.0
2010-08-09 12:50:00,9.4,9.4,9.37,9.37,462200.0,6.8832,6.8832,6.8613,6.8613,462200.0
2010-08-09 12:55:00,9.38,9.38,9.37,9.38,112200.0,6.8686,6.8686,6.8613,6.8686,112200.0
2010-08-09 13:00:00,9.38,9.38,9.38,9.38,66600.0,6.8686,6.8686,6.8686,6.8686,66600.0
2010-08-09 13:05:00,9.38,9.38,9.36,9.36,412800.0,6.8686,6.8686,6.8539,6.8539,412800.0
2010-08-09 13:10:00,9.37,9.37,9.36,9.36,861600.0,6.8613,6.8613,6.8539,6.8539,861600.0
2010-08-09 13:15:00,9.36,9.37,9.36,9.37,256400.0,6.8539,6.8613,6.8539,6.8613,256400.0
2010-08-09 13:20:00,9.36,9.37,9.35,9.35,436200.0,6.8539,6.8613,6.8466,6.8466,436200.0
2010-08-09 13:25:00,9.36,9.37,9.35,9.37,388800.0,6.8539,6.8613,6.8466,6.8613,388800.0
2010-08-09 13:30:00,9.37,9.37,9.36,9.37,1573400.0,6.8613,6.8613,6.8539,6.8613,1573400.0
2010-08-09 13:35:00,9.37,9.37,9.36,9.36,359000.0,6.8613,6.8613,6.8539,6.8539,359000.0
2010-08-09 13:40:00,9.36,9.37,9.36,9.36,365800.0,6.8539,6.8613,6.8539,6.8539,365800.0
2010-08-09 13:45:00,9.37,9.37,9.35,9.35,316200.0,6.8613,6.8613,6.8466,6.8466,316200.0
2010-08-09 13:50:00,9.35,9.36,9.35,9.35,258200.0,6.8466,6.8539,6.8466,6.8466,258200.0
2010-08-09 13:55:00,9.36,9.36,9.35,9.35,59000.0,6.8539,6.8539,6.8466,6.8466,59000.0
2010-08-09 14:00:00,9.36,9.36,9.35,9.36,56800.0,6.8539,6.8539,6.8466,6.8539,56800.0
2010-08-09 14:05:00,9.36,9.37,9.35,9.36,714400.0,6.8539,6.8613,6.8466,6.8539,714400.0
2010-08-09 14:10:00,9.36,9.38,9.36,9.38,780200.0,6.8539,6.8686,6.8539,6.8686,780200.0
2010-08-09 14:15:00,9.38,9.39,9.38,9.38,520200.0,6.8686,6.8759,6.8686,6.8686,520200.0
2010-08-09 14:20:00,9.38,9.38,9.38,9.38,142800.0,6.8686,6.8686,6.8686,6.8686,142800.0
2010-08-09 14:25:00,9.38,9.38,9.38,9.38,500600.0,6.8686,6.8686,6.8686,6.8686,500600.0
2010-08-09 14:30:00,9.38,9.4,9.38,9.4,312200.0,6.8686,6.8832,6.8686,6.8832,312200.0
2010-08-09 14:35:00,9.4,9.4,9.38,9.38,244000.0,6.8832,6.8832,6.8686,6.8686,244000.0
2010-08-09 14:40:00,9.38,9.43,9.38,9.4,909200.0,6.8686,6.9052,6.8686,6.8832,909200.0
2010-08-09 14:45:00,9.4,9.42,9.4,9.42,138400.0,6.8832,6.8979,6.8832,6.8979,138400.0
2010-08-09 14:50:00,9.41,9.42,9.4,9.4,76000.0,6.8905,6.8979,6.8832,6.8832,76000.0
2010-08-09 14:55:00,9.4,9.41,9.4,9.41,247200.0,6.8832,6.8905,6.8832,6.8905,247200.0
2010-08-09 15:00:00,9.4,9.41,9.4,9.4,143600.0,6.8832,6.8905,6.8832,6.8832,143600.0
2010-08-09 15:05:00,9.4,9.4,9.4,9.4,312000.0,6.8832,6.8832,6.8832,6.8832,312000.0
2010-08-09 15:10:00,9.4,9.4,9.38,9.38,142400.0,6.8832,6.8832,6.8686,6.8686,142400.0
2010-08-09 15:15:00,9.38,9.38,9.37,9.38,955800.0,6.8686,6.8686,6.8613,6.8686,955800.0
2010-08-09 15:20:00,9.38,9.38,9.37,9.37,424000.0,6.8686,6.8686,6.8613,6.8613,424000.0
2010-08-09 15:25:00,9.37,9.38,9.37,9.37,440600.0,6.8613,6.8686,6.8613,6.8613,440600.0
2010-08-09 15:30:00,9.37,9.38,9.36,9.37,333400.0,6.8613,6.8686,6.8539,6.8613,333400.0
2010-08-09 15:35:00,9.37,9.38,9.36,9.37,865200.0,6.8613,6.8686,6.8539,6.8613,865200.0
2010-08-09 15:40:00,9.37,9.38,9.37,9.37,1044400.0,6.8613,6.8686,6.8613,6.8613,1044400.0
2010-08-09 15:45:00,9.37,9.38,9.37,9.37,522800.0,6.8613,6.8686,6.8613,6.8613,522800.0
2010-08-09 15:50:00,9.37,9.37,9.35,9.35,524200.0,6.8613,6.8613,6.8466,6.8466,524200.0
2010-08-09 15:55:00,9.35,9.36,9.35,9.35,1508600.0,6.8466,6.8539,6.8466,6.8466,1508600.0
2010-08-10 09:30:00,9.24,9.35,9.24,9.27,1102600.0,6.7661,6.8466,6.7661,6.788,1102600.0
2010-08-10 09:35:00,9.27,9.28,9.2,9.22,586800.0,6.788,6.7953,6.7368,6.7514,586800.0
2010-08-10 09:40:00,9.22,9.22,9.15,9.18,889000.0,6.7514,6.7514,6.7002,6.7221,889000.0
2010-08-10 09:45:00,9.17,9.2,9.15,9.19,481400.0,6.7148,6.7368,6.7002,6.7294,481400.0
2010-08-10 09:50:00,9.19,9.2,9.13,9.15,521600.0,6.7294,6.7368,6.6855,6.7002,521600.0
2010-08-10 09:55:00,9.15,9.16,9.14,9.15,455200.0,6.7002,6.7075,6.6928,6.7002,455200.0
2010-08-10 10:00:00,9.15,9.18,9.14,9.15,423400.0,6.7002,6.7221,6.6928,6.7002,423400.0
2010-08-10 10:05:00,9.15,9.18,9.15,9.18,300600.0,6.7002,6.7221,6.7002,6.7221,300600.0
2010-08-10 10:10:00,9.18,9.2,9.17,9.2,261800.0,6.7221,6.7368,6.7148,6.7368,261800.0
2010-08-10 10:15:00,9.2,9.21,9.18,9.19,1023800.0,6.7368,6.7441,6.7221,6.7294,1023800.0
2010-08-10 10:20:00,9.19,9.21,9.19,9.21,635400.0,6.7294,6.7441,6.7294,6.7441,635400.0
2010-08-10 10:25:00,9.21,9.22,9.2,9.21,399600.0,6.7441,6.7514,6.7368,6.7441,399600.0
2010-08-10 10:30:00,9.21,9.22,9.15,9.16,1202200.0,6.7441,6.7514,6.7002,6.7075,1202200.0
2010-08-10 10:35:00,9.17,9.2,9.17,9.2,840400.0,6.7148,6.7368,6.7148,6.7368,840400.0
2010-08-10 10:40:00,9.19,9.2,9.19,9.19,323000.0,6.7294,6.7368,6.7294,6.7294,323000.0
2010-08-10 10:45:00,9.2,9.21,9.19,9.19,223600.0,6.7368,6.7441,6.7294,6.7294,223600.0
2010-08-10 10:50:00,9.19,9.21,9.18,9.19,712400.0,6.7294,6.7441,6.7221,6.7294,712400.0
2010-08-10 10:55:00,9.19,9.19,9.18,9.19,217000.0,6.7294,6.7294,6.7221,6.7294,217000.0
2010-08-10 11:00:00,9.2,9.22,9.2,9.21,238000.0,6.7368,6.7514,6.7368,6.7441,238000.0
2010-08-10 11:05:00,9.22,9.23,9.21,9.22,452800.0,6.7514,6.7587,6.7441,6.7514,452800.0
2010-08-10 11:10:00,9.22,9.24,9.22,9.22,229000.0,6.7514,6.7661,6.7514,6.7514,229000.0
2010-08-10 11:15:00,9.22,9.23,9.22,9.22,59800.0,6.7514,6.7587,6.7514,6.7514,59800.0
2010-08-10 11:20:00,9.23,9.23,9.22,9.22,245800.0,6.7587,6.7587,6.7514,6.7514,245800.0
2010-08-10 11:25:00,9.22,9.23,9.22,9.22,14400.0,6.7514,6.7587,6.7514,6.7514,14400.0
2010-08-10 11:30:00,9.22,9.24,9.22,9.24,136600.0,6.7514,6.7661,6.7514,6.7661,136600.0
2010-08-10 11:35:00,9.24,9.26,9.24,9.25,256000.0,6.7661,6.7807,6.7661,6.7734,256000.0
2010-08-10 11:40:00,9.25,9.26,9.24,9.26,1138200.0,6.7734,6.7807,6.7661,6.7807,1138200.0
2010-08-10 11:45:00,9.26,9.27,9.26,9.27,502600.0,6.7807,6.788,6.7807,6.788,502600.0
2010-08-10 11:50:00,9.27,9.28,9.26,9.28,1558400.0,6.788,6.7953,6.7807,6.7953,1558400.0
2010-08-10 11:55:00,9.28,9.28,9.28,9.28,71000.0,6.7953,6.7953,6.7953,6.7953,71000.0
2010-08-10 12:00:00,9.28,9.28,9.26,9.28,512200.0,6.7953,6.7953,6.7807,6.7953,512200.0
2010-08-10 12:05:00,9.28,9.29,9.28,9.29,216600.0,6.7953,6.8027,6.7953,6.8027,216600.0
2010-08-10 12:10:00,9.29,9.3,9.29,9.29,132200.0,6.8027,6.81,6.8027,6.8027,132200.0
2010-08-10 12:15:00,9.29,9.29,9.29,9.29,35600.0,6.8027,6.8027,6.8027,6.8027,35600.0
2010-08-10 12:20:00,9.29,9.29,9.28,9.28,245600.0,6.8027,6.8027,6.7953,6.7953,245600.0
2010-08-10 12:25:00,9.28,9.28,9.28,9.28,42600.0,6.7953,6.7953,6.7953,6.7953,42600.0
2010-08-10 12:30:00,9.28,9.28,9.27,9.28,140800.0,6.7953,6.7953,6.788,6.7953,140800.0
2010-08-10 12:35:00,9.28,9.28,9.28,9.28,20400.0,6.7953,6.7953,6.7953,6.7953,20400.0
2010-08-10 12:40:00,9.28,9.28,9.27,9.27,427000.0,6.7953,6.7953,6.788,6.788,427000.0
2010-08-10 12:45:00,9.27,9.27,9.26,9.27,29000.0,6.788,6.788,6.7807,6.788,29000.0
2010-08-10 12:50:00,9.26,9.27,9.24,9.24,144200.0,6.7807,6.788,6.7661,6.7661,144200.0
2010-08-10 12:55:00,9.24,9.26,9.24,9.25,135600.0,6.7661,6.7807,6.7661,6.7734,135600.0
2010-08-10 13:00:00,9.25,9.25,9.24,9.24,31600.0,6.7734,6.7734,6.7661,6.7661,31600.0
2010-08-10 13:05:00,9.24,9.25,9.23,9.24,200800.0,6.7661,6.7734,6.7587,6.7661,200800.0
2010-08-10 13:10:00,9.24,9.25,9.22,9.25,546600.0,6.7661,6.7734,6.7514,6.7734,546600.0
2010-08-10 13:15:00,9.24,9.25,9.24,9.24,311800.0,6.7661,6.7734,6.7661,6.7661,311800.0
2010-08-10 13:20:00,9.24,9.24,9.21,9.22,418600.0,6.7661,6.7661,6.7441,6.7514,418600.0
2010-08-10 13:25:00,9.22,9.22,9.19,9.19,458600.0,6.7514,6.7514,6.7294,6.7294,458600.0
2010-08-10 13:30:00,9.19,9.2,9.18,9.2,349800.0,6.7294,6.7368,6.7221,6.7368,349800.0
2010-08-10 13:35:00,9.2,9.22,9.19,9.19,165000.0,6.7368,6.7514,6.7294,6.7294,165000.0
2010-08-10 13:40:00,9.19,9.22,9.19,9.21,228000.0,6.7294,6.7514,6.7294,6.7441,228000.0
2010-08-10 13:45:00,9.21,9.22,9.19,9.2,512600.0,6.7441,6.7514,6.7294,6.7368,512600.0
2010-08-10 13:50:00,9.2,9.21,9.19,9.2,310000.0,6.7368,6.7441,6.7294,6.7368,310000.0
2010-08-10 13:55:00,9.2,9.2,9.18,9.19,293200.0,6.7368,6.7368,6.7221,6.7294,293200.0
2010-08-10 14:00:00,9.19,9.22,9.18,9.22,533800.0,6.7294,6.7514,6.7221,6.7514,533800.0
2010-08-10 14:05:00,9.22,9.22,9.2,9.2,209400.0,6.7514,6.7514,6.7368,6.7368,209400.0
2010-08-10 14:10:00,9.2,9.2,9.17,9.19,998000.0,6.7368,6.7368,6.7148,6.7294,998000.0
2010-08-10 14:15:00,9.19,9.28,9.19,9.24,2049000.0,6.7294,6.7953,6.7294,6.7661,2049000.0
2010-08-10 14:20:00,9.24,9.27,9.24,9.24,619400.0,6.7661,6.788,6.7661,6.7661,619400.0
2010-08-10 14:25:00,9.24,9.24,9.21,9.23,1165800.0,6.7661,6.7661,6.7441,6.7587,1165800.0
2010-08-10 14:30:00,9.23,9.29,9.23,9.26,1588200.0,6.7587,6.8027,6.7587,6.7807,1588200.0
2010-08-10 14:35:00,9.26,9.29,9.25,9.28,519200.0,6.7807,6.8027,6.7734,6.7953,519200.0
2010-08-10 14:40:00,9.28,9.29,9.26,9.27,1433200.0,6.7953,6.8027,6.7807,6.788,1433200.0
2010-08-10 14:45:00,9.27,9.28,9.26,9.26,586800.0,6.788,6.7953,6.7807,6.7807,586800.0
2010-08-10 14:50:00,9.26,9.27,9.24,9.26,827000.0,6.7807,6.788,6.7661,6.7807,827000.0
2010-08-10 14:55:00,9.27,9.28,9.26,9.28,547600.0,6.788,6.7953,6.7807,6.7953,547600.0
2010-08-10 15:00:00,9.28,9.31,9.27,9.31,478800.0,6.7953,6.8173,6.788,6.8173,478800.0
2010-08-10 15:05:00,9.31,9.31,9.29,9.31,462400.0,6.8173,6.8173,6.8027,6.8173,462400.0
2010-08-10 15:10:00,9.3,9.31,9.27,9.27,446400.0,6.81,6.8173,6.788,6.788,446400.0
2010-08-10 15:15:00,9.27,9.28,9.26,9.27,1302400.0,6.788,6.7953,6.7807,6.788,1302400.0
2010-08-10 15:20:00,9.27,9.28,9.25,9.28,460600.0,6.788,6.7953,6.7734,6.7953,460600.0
2010-08-10 15:25:00,9.28,9.31,9.27,9.31,840600.0,6.7953,6.8173,6.788,6.8173,840600.0
2010-08-10 15:30:00,9.31,9.31,9.3,9.31,649600.0,6.8173,6.8173,6.81,6.8173,649600.0
2010-08-10 15:35:00,9.31,9.33,9.3,9.31,462400.0,6.8173,6.832,6.81,6.8173,462400.0
2010-08-10 15:40:00,9.31,9.33,9.3,9.33,695800.0,6.8173,6.832,6.81,6.832,695800.0
2010-08-10 15:45:00,9.33,9.34,9.31,9.32,732600.0,6.832,6.8393,6.8173,6.8246,732600.0
2010-08-10 15:50:00,9.32,9.32,9.29,9.31,1463600.0,6.8246,6.8246,6.8027,6.8173,1463600.0
2010-08-10 15:55:00,9.31,9.31,9.29,9.31,2130000.0,6.8173,6.8173,6.8027,6.8173,2130000.0
2010-08-11 09:30:00,9.19,9.2,9.01,9.07,1299400.0,6.7294,6.7368,6.5976,6.6416,1299400.0
2010-08-11 09:35:00,9.08,9.13,9.04,9.13,1589800.0,6.6489,6.6855,6.6196,6.6855,1589800.0
2010-08-11 09:40:00,9.13,9.14,9.09,9.13,933800.0,6.6855,6.6928,6.6562,6.6855,933800.0
2010-08-11 09:45:00,9.12,9.13,9.1,9.13,440600.0,6.6782,6.6855,6.6635,6.6855,440600.0
2010-08-11 09:50:00,9.13,9.14,9.11,9.12,917000.0,6.6855,6.6928,6.6709,6.6782,917000.0
2010-08-11 09:55:00,9.12,9.13,9.08,9.13,870200.0,6.6782,6.6855,6.6489,6.6855,870200.0
2010-08-11 10:00:00,9.13,9.16,9.13,9.14,245800.0,6.6855,6.7075,6.6855,6.6928,245800.0
2010-08-11 10:05:00,9.14,9.15,9.12,9.15,256800.0,6.6928,6.7002,6.6782,6.7002,256800.0
2010-08-11 10:10:00,9.15,9.15,9.13,9.13,206600.0,6.7002,6.7002,6.6855,6.6855,206600.0
2010-08-11 10:15:00,9.13,9.13,9.1,9.1,561000.0,6.6855,6.6855,6.6635,6.6635,561000.0
2010-08-11 10:20:00,9.1,9.15,9.1,9.15,647600.0,6.6635,6.7002,6.6635,6.7002,647600.0
2010-08-11 10:25:00,9.15,9.17,9.15,9.15,304400.0,6.7002,6.7148,6.7002,6.7002,304400.0
2010-08-11 10:30:00,9.15,9.15,9.12,9.14,270800.0,6.7002,6.7002,6.6782,6.6928,270800.0
2010-08-11 10:35:00,9.14,9.15,9.12,9.15,218400.0,6.6928,6.7002,6.6782,6.7002,218400.0
2010-08-11 10:40:00,9.14,9.15,9.12,9.12,188000.0,6.6928,6.7002,6.6782,6.6782,188000.0
2010-08-11 10:45:00,9.12,9.12,9.09,9.09,399000.0,6.6782,6.6782,6.6562,6.6562,399000.0
2010-08-11 10:50:00,9.09,9.1,9.09,9.1,1156000.0,6.6562,6.6635,6.6562,6.6635,1156000.0
2010-08-11 10:55:00,9.1,9.1,9.05,9.06,605400.0,6.6635,6.6635,6.6269,6.6343,605400.0
2010-08-11 11:00:00,9.06,9.06,9.05,9.06,587400.0,6.6343,6.6343,6.6269,6.6343,587400.0
2010-08-11 11:05:00,9.06,9.09,9.06,9.08,1229800.0,6.6343,6.6562,6.6343,6.6489,1229800.0
2010-08-11 11:10:00,9.08,9.08,9.05,9.06,659400.0,6.6489,6.6489,6.6269,6.6343,659400.0
2010-08-11 11:15:00,9.06,9.06,9.04,9.04,165000.0,6.6343,6.6343,6.6196,6.6196,165000.0
2010-08-11 11:20:00,9.04,9.05,9.03,9.05,326800.0,6.6196,6.6269,6.6123,6.6269,326800.0
2010-08-11 11:25:00,9.05,9.08,9.05,9.08,345200.0,6.6269,6.6489,6.6269,6.6489,345200.0
2010-08-11 11:30:00,9.08,9.09,9.08,9.08,293200.0,6.6489,6.6562,6.6489,6.6489,293200.0
2010-08-11 11:35:00,9.08,9.09,9.08,9.09,402800.0,6.6489,6.6562,6.6489,6.6562,402800.0
2010-08-11 11:40:00,9.09,9.1,9.09,9.09,391400.0,6.6562,6.6635,6.6562,6.6562,391400.0
2010-08-11 11:45:00,9.09,9.1,9.08,9.09,1128400.0,6.6562,6.6635,6.6489,6.6562,1128400.0
2010-08-11 11:50:00,9.09,9.11,9.09,9.11,460400.0,6.6562,6.6709,6.6562,6.6709,460400.0
2010-08-11 11:55:00,9.11,9.11,9.1,9.11,188200.0,6.6709,6.6709,6.6635,6.6709,188200.0
2010-08-11 12:00:00,9.11,9.12,9.09,9.1,1690000.0,6.6709,6.6782,6.6562,6.6635,1690000.0
2010-08-11 12:05:00,9.1,9.12,9.09,9.11,2841400.0,6.6635,6.6782,6.6562,6.6709,2841400.0
2010-08-11 12:10:00,9.11,9.12,9.1,9.1,1221000.0,6.6709,6.6782,6.6635,6.6635,1221000.0
2010-08-11 12:15:00,9.1,9.11,9.08,9.09,523400.0,6.6635,6.6709,6.6489,6.6562,523400.0
2010-08-11 12:20:00,9.09,9.1,9.08,9.1,452600.0,6.6562,6.6635,6.6489,6.6635,452600.0
2010-08-11 12:25:00,9.1,9.1,9.08,9.08,153600.0,6.6635,6.6635,6.6489,6.6489,153600.0
2010-08-11 12:30:00,9.08,9.09,9.07,9.08,292000.0,6.6489,6.6562,6.6416,6.6489,292000.0
2010-08-11 12:35:00,9.08,9.08,9.06,9.06,288000.0,6.6489,6.6489,6.6343,6.6343,288000.0
2010-08-11 12:40:00,9.06,9.06,9.03,9.03,195800.0,6.6343,6.6343,6.6123,6.6123,195800.0
2010-08-11 12:45:00,9.04,9.06,9.03,9.05,141800.0,6.6196,6.6343,6.6123,6.6269,141800.0
2010-08-11 12:50:00,9.05,9.06,9.04,9.06,405200.0,6.6269,6.6343,6.6196,6.6343,405200.0
2010-08-11 12:55:00,9.06,9.06,9.05,9.06,122000.0,6.6343,6.6343,6.6269,6.6343,122000.0
2010-08-11 13:00:00,9.06,9.06,9.06,9.06,98600.0,6.6343,6.6343,6.6343,6.6343,98600.0
2010-08-11 13:05:00,9.06,9.06,9.05,9.05,224200.0,6.6343,6.6343,6.6269,6.6269,224200.0
2010-08-11 13:10:00,9.05,9.05,9.03,9.04,511800.0,6.6269,6.6269,6.6123,6.6196,511800.0
2010-08-11 13:15:00,9.04,9.06,9.04,9.05,591400.0,6.6196,6.6343,6.6196,6.6269,591400.0
2010-08-11 13:20:00,9.05,9.05,9.03,9.03,426200.0,6.6269,6.6269,6.6123,6.6123,426200.0
2010-08-11 13:25:00,9.04,9.04,9.03,9.03,227600.0,6.6196,6.6196,6.6123,6.6123,227600.0
2010-08-11 13:30:00,9.03,9.04,9.03,9.04,150400.0,6.6123,6.6196,6.6123,6.6196,150400.0
2010-08-11 13:35:00,9.04,9.04,8.99,9.01,1440600.0,6.6196,6.6196,6.583,6.5976,1440600.0
2010-08-11 13:40:00,9.0,9.02,9.0,9.01,326400.0,6.5903,6.605,6.5903,6.5976,326400.0
2010-08-11 13:45:00,9.02,9.02,9.01,9.01,103600.0,6.605,6.605,6.5976,6.5976,103600.0
2010-08-11 13:50:00,9.01,9.02,8.99,9.0,267400.0,6.5976,6.605,6.583,6.5903,267400.0
2010-08-11 13:55:00,9.0,9.02,8.99,9.02,153400.0,6.5903,6.605,6.583,6.605,153400.0
2010-08-11 14:00:00,9.01,9.04,9.01,9.04,277800.0,6.5976,6.6196,6.5976,6.6196,277800.0
2010-08-11 14:05:00,9.04,9.04,9.02,9.03,342600.0,6.6196,6.6196,6.605,6.6123,342600.0
2010-08-11 14:10:00,9.03,9.05,9.02,9.04,609200.0,6.6123,6.6269,6.605,6.6196,609200.0
2010-08-11 14:15:00,9.05,9.05,9.04,9.04,143200.0,6.6269,6.6269,6.6196,6.6196,143200.0
2010-08-11 14:20:00,9.04,9.06,9.04,9.05,254000.0,6.6196,6.6343,6.6196,6.6269,254000.0
2010-08-11 14:25:00,9.05,9.06,9.04,9.06,251400.0,6.6269,6.6343,6.6196,6.6343,251400.0
2010-08-11 14:30:00,9.06,9.06,9.04,9.05,181200.0,6.6343,6.6343,6.6196,6.6269,181200.0
2010-08-11 14:35:00,9.05,9.05,9.03,9.03,233000.0,6.6269,6.6269,6.6123,6.6123,233000.0
2010-08-11 14:40:00,9.03,9.04,9.0,9.01,443600.0,6.6123,6.6196,6.5903,6.5976,443600.0
2010-08-11 14:45:00,9.01,9.02,9.0,9.02,205600.0,6.5976,6.605,6.5903,6.605,205600.0
2010-08-11 14:50:00,9.01,9.02,8.99,9.0,490000.0,6.5976,6.605,6.583,6.5903,490000.0
2010-08-11 14:55:00,9.0,9.02,9.0,9.01,211800.0,6.5903,6.605,6.5903,6.5976,211800.0
2010-08-11 15:00:00,9.01,9.02,9.0,9.0,676400.0,6.5976,6.605,6.5903,6.5903,676400.0
2010-08-11 15:05:00,9.01,9.01,9.0,9.01,119800.0,6.5976,6.5976,6.5903,6.5976,119800.0
2010-08-11 15:10:00,9.0,9.01,9.0,9.0,85400.0,6.5903,6.5976,6.5903,6.5903,85400.0
2010-08-11 15:15:00,9.01,9.01,8.99,9.01,994600.0,6.5976,6.5976,6.583,6.5976,994600.0
2010-08-11 15:20:00,9.01,9.02,9.0,9.0,403200.0,6.5976,6.605,6.5903,6.5903,403200.0
2010-08-11 15:25:00,9.01,9.01,9.0,9.01,181800.0,6.5976,6.5976,6.5903,6.5976,181800.0
2010-08-11 15:30:00,9.01,9.04,9.01,9.03,603200.0,6.5976,6.6196,6.5976,6.6123,603200.0
2010-08-11 15:35:00,9.03,9.03,9.01,9.03,517000.0,6.6123,6.6123,6.5976,6.6123,517000.0
2010-08-11 15:40:00,9.03,9.03,9.0,9.0,769400.0,6.6123,6.6123,6.5903,6.5903,769400.0
2010-08-11 15:45:00,9.01,9.02,9.0,9.01,883400.0,6.5976,6.605,6.5903,6.5976,883400.0
2010-08-11 15:50:00,9.01,9.01,8.99,8.99,1690200.0,6.5976,6.5976,6.583,6.583,1690200.0
2010-08-11 15:55:00,8.99,9.02,8.99,9.01,1809200.0,6.583,6.605,6.583,6.5976,1809200.0
2010-08-12 09:30:00,8.88,8.9,8.84,8.9,880800.0,6.5024,6.5171,6.4732,6.5171,880800.0
2010-08-12 09:35:00,8.9,8.91,8.85,8.87,644800.0,6.5171,6.5244,6.4805,6.4951,644800.0
2010-08-12 09:40:00,8.87,8.9,8.86,8.89,797000.0,6.4951,6.5171,6.4878,6.5098,797000.0
2010-08-12 09:45:00,8.89,8.92,8.88,8.89,742200.0,6.5098,6.5317,6.5024,6.5098,742200.0
2010-08-12 09:50:00,8.88,8.91,8.87,8.91,1011000.0,6.5024,6.5244,6.4951,6.5244,1011000.0
2010-08-12 09:55:00,8.91,8.96,8.91,8.95,837200.0,6.5244,6.561,6.5244,6.5537,837200.0
2010-08-12 10:00:00,8.95,8.97,8.88,8.94,939000.0,6.5537,6.5683,6.5024,6.5464,939000.0
2010-08-12 10:05:00,8.94,8.97,8.88,8.95,728600.0,6.5464,6.5683,6.5024,6.5537,728600.0
2010-08-12 10:10:00,8.95,8.96,8.94,8.95,699800.0,6.5537,6.561,6.5464,6.5537,699800.0
2010-08-12 10:15:00,8.95,8.96,8.94,8.96,631000.0,6.5537,6.561,6.5464,6.561,631000.0
2010-08-12 10:20:00,8.96,8.97,8.95,8.97,449000.0,6.561,6.5683,6.5537,6.5683,449000.0
2010-08-12 10:25:00,8.97,8.97,8.95,8.97,1054400.0,6.5683,6.5683,6.5537,6.5683,1054400.0
2010-08-12 10:30:00,8.97,8.98,8.96,8.97,632600.0,6.5683,6.5757,6.561,6.5683,632600.0
2010-08-12 10:35:00,8.97,9.01,8.94,9.0,2343200.0,6.5683,6.5976,6.5464,6.5903,2343200.0
2010-08-12 10:40:00,9.0,9.01,8.99,9.0,758200.0,6.5903,6.5976,6.583,6.5903,758200.0
2010-08-12 10:45:00,9.0,9.04,8.99,9.02,1273200.0,6.5903,6.6196,6.583,6.605,1273200.0
2010-08-12 10:50:00,9.02,9.05,9.02,9.05,672400.0,6.605,6.6269,6.605,6.6269,672400.0
2010-08-12 10:55:00,9.05,9.05,9.02,9.05,827600.0,6.6269,6.6269,6.605,6.6269,827600.0
2010-08-12 11:00:00,9.05,9.05,9.03,9.04,486800.0,6.6269,6.6269,6.6123,6.6196,486800.0
2010-08-12 11:05:00,9.04,9.05,9.03,9.04,772800.0,6.6196,6.6269,6.6123,6.6196,772800.0
2010-08-12 11:10:00,9.04,9.04,9.02,9.03,524600.0,6.6196,6.6196,6.605,6.6123,524600.0
2010-08-12 11:15:00,9.04,9.06,9.03,9.05,584600.0,6.6196,6.6343,6.6123,6.6269,584600.0
2010-08-12 11:20:00,9.05,9.05,9.03,9.03,330000.0,6.6269,6.6269,6.6123,6.6123,330000.0
2010-08-12 11:25:00,9.03,9.05,9.03,9.05,196400.0,6.6123,6.6269,6.6123,6.6269,196400.0
2010-08-12 11:30:00,9.05,9.06,9.04,9.05,394600.0,6.6269,6.6343,6.6196,6.6269,394600.0
2010-08-12 11:35:00,9.04,9.05,9.03,9.05,255600.0,6.6196,6.6269,6.6123,6.6269,255600.0
2010-08-12 11:40:00,9.05,9.08,9.04,9.05,791600.0,6.6269,6.6489,6.6196,6.6269,791600.0
2010-08-12 11:45:00,9.05,9.06,9.04,9.05,372400.0,6.6269,6.6343,6.6196,6.6269,372400.0
2010-08-12 11:50:00,9.06,9.06,9.05,9.05,106600.0,6.6343,6.6343,6.6269,6.6269,106600.0
2010-08-12 11:55:00,9.05,9.06,9.04,9.06,630000.0,6.6269,6.6343,6.6196,6.6343,630000.0
2010-08-12 12:00:00,9.06,9.06,9.04,9.05,594200.0,6.6343,6.6343,6.6196,6.6269,594200.0
2010-08-12 12:05:00,9.05,9.06,9.04,9.06,233200.0,6.6269,6.6343,6.6196,6.6343,233200.0
2010-08-12 12:10:00,9.05,9.06,9.05,9.06,526800.0,6.6269,6.6343,6.6269,6.6343,526800.0
2010-08-12 12:15:00,9.06,9.08,9.06,9.07,221600.0,6.6343,6.6489,6.6343,6.6416,221600.0
2010-08-12 12:20:00,9.06,9.07,9.06,9.07,199600.0,6.6343,6.6416,6.6343,6.6416,199600.0
2010-08-12 12:25:00,9.07,9.07,9.06,9.06,104200.0,6.6416,6.6416,6.6343,6.6343,104200.0
2010-08-12 12:30:00,9.06,9.06,9.05,9.05,229600.0,6.6343,6.6343,6.6269,6.6269,229600.0
2010-08-12 12:35:00,9.05,9.06,9.05,9.05,77800.0,6.6269,6.6343,6.6269,6.6269,77800.0
2010-08-12 12:40:00,9.05,9.06,9.05,9.06,186400.0,6.6269,6.6343,6.6269,6.6343,186400.0
2010-08-12 12:45:00,9.06,9.06,9.06,9.06,46600.0,6.6343,6.6343,6.6343,6.6343,46600.0
2010-08-12 12:50:00,9.06,9.07,9.06,9.06,128800.0,6.6343,6.6416,6.6343,6.6343,128800.0
2010-08-12 12:55:00,9.07,9.09,9.06,9.08,274400.0,6.6416,6.6562,6.6343,6.6489,274400.0
2010-08-12 13:00:00,9.09,9.1,9.08,9.09,339800.0,6.6562,6.6635,6.6489,6.6562,339800.0
2010-08-12 13:05:00,9.09,9.1,9.09,9.1,280200.0,6.6562,6.6635,6.6562,6.6635,280200.0
2010-08-12 13:10:00,9.1,9.12,9.09,9.11,384000.0,6.6635,6.6782,6.6562,6.6709,384000.0
2010-08-12 13:15:00,9.11,9.11,9.1,9.1,268200.0,6.6709,6.6709,6.6635,6.6635,268200.0
2010-08-12 13:20:00,9.11,9.11,9.09,9.09,299200.0,6.6709,6.6709,6.6562,6.6562,299200.0
2010-08-12 13:25:00,9.09,9.09,9.08,9.09,494800.0,6.6562,6.6562,6.6489,6.6562,494800.0
2010-08-12 13:30:00,9.09,9.11,9.08,9.09,510200.0,6.6562,6.6709,6.6489,6.6562,510200.0
2010-08-12 13:35:00,9.09,9.09,9.08,9.08,75400.0,6.6562,6.6562,6.6489,6.6489,75400.0
2010-08-12 13:40:00,9.08,9.08,9.06,9.08,191400.0,6.6489,6.6489,6.6343,6.6489,191400.0
2010-08-12 13:45:00,9.07,9.08,9.06,9.07,248400.0,6.6416,6.6489,6.6343,6.6416,248400.0
2010-08-12 13:50:00,9.07,9.08,9.06,9.06,579400.0,6.6416,6.6489,6.6343,6.6343,579400.0
2010-08-12 13:55:00,9.06,9.08,9.06,9.08,541400.0,6.6343,6.6489,6.6343,6.6489,541400.0
2010-08-12 14:00:00,9.08,9.08,9.07,9.07,220600.0,6.6489,6.6489,6.6416,6.6416,220600.0
2010-08-12 14:05:00,9.08,9.09,9.07,9.09,176600.0,6.6489,6.6562,6.6416,6.6562,176600.0
2010-08-12 14:10:00,9.09,9.09,9.08,9.08,153000.0,6.6562,6.6562,6.6489,6.6489,153000.0
2010-08-12 14:15:00,9.08,9.09,9.08,9.09,234600.0,6.6489,6.6562,6.6489,6.6562,234600.0
2010-08-12 14:20:00,9.09,9.09,9.07,9.07,350400.0,6.6562,6.6562,6.6416,6.6416,350400.0
2010-08-12 14:25:00,9.07,9.09,9.07,9.09,322200.0,6.6416,6.6562,6.6416,6.6562,322200.0
2010-08-12 14:30:00,9.09,9.09,9.08,9.08,331600.0,6.6562,6.6562,6.6489,6.6489,331600.0
2010-08-12 14:35:00,9.08,9.08,9.06,9.06,353600.0,6.6489,6.6489,6.6343,6.6343,353600.0
2010-08-12 14:40:00,9.06,9.08,9.06,9.08,274200.0,6.6343,6.6489,6.6343,6.6489,274200.0
2010-08-12 14:45:00,9.08,9.08,9.06,9.08,470400.0,6.6489,6.6489,6.6343,6.6489,470400.0
2010-08-12 14:50:00,9.08,9.11,9.08,9.1,233800.0,6.6489,6.6709,6.6489,6.6635,233800.0
2010-08-12 14:55:00,9.11,9.11,9.08,9.09,291600.0,6.6709,6.6709,6.6489,6.6562,291600.0
2010-08-12 15:00:00,9.09,9.12,9.08,9.12,674600.0,6.6562,6.6782,6.6489,6.6782,674600.0
2010-08-12 15:05:00,9.12,9.12,9.1,9.11,418400.0,6.6782,6.6782,6.6635,6.6709,418400.0
2010-08-12 15:10:00,9.12,9.13,9.1,9.11,701200.0,6.6782,6.6855,6.6635,6.6709,701200.0
2010-08-12 15:15:00,9.11,9.12,9.1,9.1,416000.0,6.6709,6.6782,6.6635,6.6635,416000.0
2010-08-12 15:20:00,9.1,9.12,9.1,9.12,613600.0,6.6635,6.6782,6.6635,6.6782,613600.0
2010-08-12 15:25:00,9.12,9.13,9.11,9.12,1950000.0,6.6782,6.6855,6.6709,6.6782,1950000.0
2010-08-12 15:30:00,9.12,9.13,9.11,9.12,1610600.0,6.6782,6.6855,6.6709,6.6782,1610600.0
2010-08-12 15:35:00,9.12,9.12,9.1,9.11,631400.0,6.6782,6.6782,6.6635,6.6709,631400.0
2010-08-12 15:40:00,9.11,9.11,9.07,9.08,1093600.0,6.6709,6.6709,6.6416,6.6489,1093600.0
2010-08-12 15:45:00,9.09,9.11,9.08,9.09,663600.0,6.6562,6.6709,6.6489,6.6562,663600.0
2010-08-12 15:50:00,9.1,9.1,9.09,9.09,817200.0,6.6635,6.6635,6.6562,6.6562,817200.0
2010-08-12 15:55:00,9.09,9.1,9.08,9.08,1214200.0,6.6562,6.6635,6.6489,6.6489,1214200.0
2010-08-13 09:30:00,8.99,9.04,8.99,9.04,802200.0,6.583,6.6196,6.583,6.6196,802200.0
2010-08-13 09:35:00,9.04,9.06,9.0,9.0,1259200.0,6.6196,6.6343,6.5903,6.5903,1259200.0
2010-08-13 09:40:00,9.0,9.03,8.99,9.0,1384400.0,6.5903,6.6123,6.583,6.5903,1384400.0
2010-08-13 09:45:00,9.0,9.03,8.99,9.03,411600.0,6.5903,6.6123,6.583,6.6123,411600.0
2010-08-13 09:50:00,9.03,9.03,9.01,9.02,511200.0,6.6123,6.6123,6.5976,6.605,511200.0
2010-08-13 09:55:00,9.02,9.05,9.02,9.04,416200.0,6.605,6.6269,6.605,6.6196,416200.0
2010-08-13 10:00:00,9.04,9.04,8.99,9.02,1407400.0,6.6196,6.6196,6.583,6.605,1407400.0
2010-08-13 10:05:00,9.02,9.02,8.99,9.0,588800.0,6.605,6.605,6.583,6.5903,588800.0
2010-08-13 10:10:00,9.0,9.01,8.99,8.99,614000.0,6.5903,6.5976,6.583,6.583,614000.0
2010-08-13 10:15:00,9.0,9.01,8.99,9.0,265000.0,6.5903,6.5976,6.583,6.5903,265000.0
2010-08-13 10:20:00,9.0,9.01,8.99,9.0,371800.0,6.5903,6.5976,6.583,6.5903,371800.0
2010-08-13 10:25:00,9.0,9.01,8.99,9.0,350000.0,6.5903,6.5976,6.583,6.5903,350000.0
2010-08-13 10:30:00,9.0,9.02,8.99,9.02,454600.0,6.5903,6.605,6.583,6.605,454600.0
2010-08-13 10:35:00,9.02,9.04,9.02,9.03,410800.0,6.605,6.6196,6.605,6.6123,410800.0
2010-08-13 10:40:00,9.03,9.03,9.01,9.02,309800.0,6.6123,6.6123,6.5976,6.605,309800.0
2010-08-13 10:45:00,9.01,9.02,8.99,8.99,533600.0,6.5976,6.605,6.583,6.583,533600.0
2010-08-13 10:50:00,8.99,9.01,8.99,8.99,359600.0,6.583,6.5976,6.583,6.583,359600.0
2010-08-13 10:55:00,8.99,9.01,8.99,9.0,261600.0,6.583,6.5976,6.583,6.5903,261600.0
2010-08-13 11:00:00,8.99,9.0,8.98,8.99,280800.0,6.583,6.5903,6.5757,6.583,280800.0
2010-08-13 11:05:00,8.99,8.99,8.98,8.99,763400.0,6.583,6.583,6.5757,6.583,763400.0
2010-08-13 11:10:00,8.99,8.99,8.97,8.98,283400.0,6.583,6.583,6.5683,6.5757,283400.0
2010-08-13 11:15:00,8.98,8.99,8.97,8.97,449400.0,6.5757,6.583,6.5683,6.5683,449400.0
2010-08-13 11:20:00,8.97,8.98,8.96,8.97,224000.0,6.5683,6.5757,6.561,6.5683,224000.0
2010-08-13 11:25:00,8.97,8.98,8.97,8.97,143600.0,6.5683,6.5757,6.5683,6.5683,143600.0
2010-08-13 11:30:00,8.97,8.97,8.96,8.96,216400.0,6.5683,6.5683,6.561,6.561,216400.0
2010-08-13 11:35:00,8.96,8.97,8.94,8.94,337200.0,6.561,6.5683,6.5464,6.5464,337200.0
2010-08-13 11:40:00,8.94,8.97,8.94,8.97,177600.0,6.5464,6.5683,6.5464,6.5683,177600.0
2010-08-13 11:45:00,8.97,8.97,8.95,8.97,420600.0,6.5683,6.5683,6.5537,6.5683,420600.0
2010-08-13 11:50:00,8.97,8.97,8.96,8.96,303400.0,6.5683,6.5683,6.561,6.561,303400.0
2010-08-13 11:55:00,8.97,8.98,8.96,8.97,288600.0,6.5683,6.5757,6.561,6.5683,288600.0
2010-08-13 12:00:00,8.97,8.97,8.97,8.97,37200.0,6.5683,6.5683,6.5683,6.5683,37200.0
2010-08-13 12:05:00,8.97,8.97,8.97,8.97,157200.0,6.5683,6.5683,6.5683,6.5683,157200.0
2010-08-13 12:10:00,8.97,8.97,8.97,8.97,96200.0,6.5683,6.5683,6.5683,6.5683,96200.0
2010-08-13 12:15:00,8.97,8.97,8.96,8.97,384800.0,6.5683,6.5683,6.561,6.5683,384800.0
2010-08-13 12:20:00,8.97,8.98,8.97,8.97,212800.0,6.5683,6.5757,6.5683,6.5683,212800.0
2010-08-13 12:25:00,8.97,8.97,8.97,8.97,219800.0,6.5683,6.5683,6.5683,6.5683,219800.0
2010-08-13 12:30:00,8.97,8.97,8.96,8.96,164000.0,6.5683,6.5683,6.561,6.561,164000.0
2010-08-13 12:35:00,8.96,8.96,8.95,8.96,123200.0,6.561,6.561,6.5537,6.561,123200.0
2010-08-13 12:40:00,8.96,8.96,8.95,8.96,56000.0,6.561,6.561,6.5537,6.561,56000.0
2010-08-13 12:45:00,8.96,8.97,8.95,8.97,182200.0,6.561,6.5683,6.5537,6.5683,182200.0
2010-08-13 12:50:00,8.97,8.97,8.97,8.97,78000.0,6.5683,6.5683,6.5683,6.5683,78000.0
2010-08-13 12:55:00,8.97,8.98,8.97,8.98,340600.0,6.5683,6.5757,6.5683,6.5757,340600.0
2010-08-13 13:00:00,8.97,8.99,8.97,8.99,213400.0,6.5683,6.583,6.5683,6.583,213400.0
2010-08-13 13:05:00,8.99,8.99,8.97,8.97,165800.0,6.583,6.583,6.5683,6.5683,165800.0
2010-08-13 13:10:00,8.97,8.99,8.97,8.99,518000.0,6.5683,6.583,6.5683,6.583,518000.0
2010-08-13 13:15:00,8.99,8.99,8.99,8.99,34800.0,6.583,6.583,6.583,6.583,34800.0
2010-08-13 13:20:00,8.99,8.99,8.99,8.99,259200.0,6.583,6.583,6.583,6.583,259200.0
2010-08-13 13:25:00,8.99,8.99,8.99,8.99,80000.0,6.583,6.583,6.583,6.583,80000.0
2010-08-13 13:30:00,8.99,8.99,8.99,8.99,32000.0,6.583,6.583,6.583,6.583,32000.0
2010-08-13 13:35:00,8.99,9.01,8.99,9.0,535200.0,6.583,6.5976,6.583,6.5903,535200.0
2010-08-13 13:40:00,9.0,9.0,8.99,8.99,184800.0,6.5903,6.5903,6.583,6.583,184800.0
2010-08-13 13:45:00,8.99,8.99,8.97,8.97,124200.0,6.583,6.583,6.5683,6.5683,124200.0
2010-08-13 13:50:00,8.97,8.98,8.97,8.97,61800.0,6.5683,6.5757,6.5683,6.5683,61800.0
2010-08-13 13:55:00,8.98,8.98,8.97,8.97,200200.0,6.5757,6.5757,6.5683,6.5683,200200.0
2010-08-13 14:00:00,8.97,8.97,8.96,8.97,227600.0,6.5683,6.5683,6.561,6.5683,227600.0
2010-08-13 14:05:00,8.97,8.97,8.97,8.97,80600.0,6.5683,6.5683,6.5683,6.5683,80600.0
2010-08-13 14:10:00,8.97,8.97,8.97,8.97,82800.0,6.5683,6.5683,6.5683,6.5683,82800.0
2010-08-13 14:15:00,8.97,8.98,8.97,8.97,104200.0,6.5683,6.5757,6.5683,6.5683,104200.0
2010-08-13 14:20:00,8.97,8.97,8.96,8.97,168400.0,6.5683,6.5683,6.561,6.5683,168400.0
2010-08-13 14:25:00,8.97,8.97,8.96,8.97,397600.0,6.5683,6.5683,6.561,6.5683,397600.0
2010-08-13 14:30:00,8.97,8.98,8.97,8.97,174200.0,6.5683,6.5757,6.5683,6.5683,174200.0
2010-08-13 14:35:00,8.97,8.97,8.96,8.97,85400.0,6.5683,6.5683,6.561,6.5683,85400.0
2010-08-13 14:40:00,8.96,8.97,8.96,8.97,214400.0,6.561,6.5683,6.561,6.5683,214400.0
2010-08-13 14:45:00,8.97,8.97,8.95,8.95,204400.0,6.5683,6.5683,6.5537,6.5537,204400.0
2010-08-13 14:50:00,8.95,8.96,8.94,8.95,312600.0,6.5537,6.561,6.5464,6.5537,312600.0
2010-08-13 14:55:00,8.94,8.94,8.93,8.94,163600.0,6.5464,6.5464,6.5391,6.5464,163600.0
2010-08-13 15:00:00,8.94,8.96,8.94,8.96,150200.0,6.5464,6.561,6.5464,6.561,150200.0
2010-08-13 15:05:00,8.96,8.96,8.95,8.96,149800.0,6.561,6.561,6.5537,6.561,149800.0
2010-08-13 15:10:00,8.96,8.96,8.96,8.96,217000.0,6.561,6.561,6.561,6.561,217000.0
2010-08-13 15:15:00,8.96,8.96,8.96,8.96,66400.0,6.561,6.561,6.561,6.561,66400.0
2010-08-13 15:20:00,8.96,8.97,8.96,8.97,219600.0,6.561,6.5683,6.561,6.5683,219600.0
2010-08-13 15:25:00,8.97,8.97,8.96,8.96,259200.0,6.5683,6.5683,6.561,6.561,259200.0
2010-08-13 15:30:00,8.96,8.96,8.94,8.96,376000.0,6.561,6.561,6.5464,6.561,376000.0
2010-08-13 15:35:00,8.96,8.96,8.95,8.95,250400.0,6.561,6.561,6.5537,6.5537,250400.0
2010-08-13 15:40:00,8.95,8.96,8.94,8.94,334200.0,6.5537,6.561,6.5464,6.5464,334200.0
2010-08-13 15:45:00,8.94,8.94,8.92,8.93,976200.0,6.5464,6.5464,6.5317,6.5391,976200.0
2010-08-13 15:50:00,8.93,8.94,8.92,8.94,1009000.0,6.5391,6.5464,6.5317,6.5464,1009000.0
2010-08-13 15:55:00,8.94,8.95,8.93,8.94,1963800.0,6.5464,6.5537,6.5391,6.5464,1963800.0
2010-08-16 09:30:00,8.88,8.92,8.81,8.84,738200.0,6.5024,6.5317,6.4512,6.4732,738200.0
2010-08-16 09:35:00,8.84,8.88,8.83,8.84,416200.0,6.4732,6.5024,6.4658,6.4732,416200.0
2010-08-16 09:40:00,8.84,8.87,8.84,8.84,407200.0,6.4732,6.4951,6.4732,6.4732,407200.0
2010-08-16 09:45:00,8.84,8.88,8.83,8.88,431200.0,6.4732,6.5024,6.4658,6.5024,431200.0
2010-08-16 09:50:00,8.88,8.89,8.87,8.89,194200.0,6.5024,6.5098,6.4951,6.5098,194200.0
2010-08-16 09:55:00,8.88,8.9,8.87,8.89,160200.0,6.5024,6.5171,6.4951,6.5098,160200.0
2010-08-16 10:00:00,8.89,8.92,8.87,8.9,242400.0,6.5098,6.5317,6.4951,6.5171,242400.0
2010-08-16 10:05:00,8.9,8.93,8.9,8.9,290800.0,6.5171,6.5391,6.5171,6.5171,290800.0
2010-08-16 10:10:00,8.9,8.94,8.9,8.9,603600.0,6.5171,6.5464,6.5171,6.5171,603600.0
2010-08-16 10:15:00,8.9,8.95,8.9,8.93,283400.0,6.5171,6.5537,6.5171,6.5391,283400.0
2010-08-16 10:20:00,8.93,8.94,8.92,8.93,193400.0,6.5391,6.5464,6.5317,6.5391,193400.0
2010-08-16 10:25:00,8.93,8.94,8.92,8.93,247600.0,6.5391,6.5464,6.5317,6.5391,247600.0
2010-08-16 10:30:00,8.93,8.95,8.93,8.95,147200.0,6.5391,6.5537,6.5391,6.5537,147200.0
2010-08-16 10:35:00,8.94,8.96,8.94,8.96,245200.0,6.5464,6.561,6.5464,6.561,245200.0
2010-08-16 10:40:00,8.96,8.97,8.95,8.97,242600.0,6.561,6.5683,6.5537,6.5683,242600.0
2010-08-16 10:45:00,8.97,8.97,8.95,8.95,812600.0,6.5683,6.5683,6.5537,6.5537,812600.0
2010-08-16 10:50:00,8.95,8.95,8.92,8.92,283200.0,6.5537,6.5537,6.5317,6.5317,283200.0
2010-08-16 10:55:00,8.92,8.94,8.92,8.93,308000.0,6.5317,6.5464,6.5317,6.5391,308000.0
2010-08-16 11:00:00,8.93,8.93,8.9,8.9,632800.0,6.5391,6.5391,6.5171,6.5171,632800.0
2010-08-16 11:05:00,8.9,8.92,8.88,8.89,200200.0,6.5171,6.5317,6.5024,6.5098,200200.0
2010-08-16 11:10:00,8.88,8.92,8.88,8.92,135200.0,6.5024,6.5317,6.5024,6.5317,135200.0
2010-08-16 11:15:00,8.92,8.92,8.9,8.9,139800.0,6.5317,6.5317,6.5171,6.5171,139800.0
2010-08-16 11:20:00,8.91,8.92,8.9,8.9,300000.0,6.5244,6.5317,6.5171,6.5171,300000.0
2010-08-16 11:25:00,8.9,8.92,8.9,8.9,197800.0,6.5171,6.5317,6.5171,6.5171,197800.0
2010-08-16 11:30:00,8.9,8.92,8.9,8.92,162200.0,6.5171,6.5317,6.5171,6.5317,162200.0
2010-08-16 11:35:00,8.92,8.94,8.92,8.93,125000.0,6.5317,6.5464,6.5317,6.5391,125000.0
2010-08-16 11:40:00,8.93,8.93,8.92,8.92,235200.0,6.5391,6.5391,6.5317,6.5317,235200.0
2010-08-16 11:45:00,8.93,8.94,8.92,8.94,256000.0,6.5391,6.5464,6.5317,6.5464,256000.0
2010-08-16 11:50:00,8.93,8.94,8.93,8.94,198200.0,6.5391,6.5464,6.5391,6.5464,198200.0
2010-08-16 11:55:00,8.94,8.95,8.94,8.94,105200.0,6.5464,6.5537,6.5464,6.5464,105200.0
2010-08-16 12:00:00,8.93,8.95,8.93,8.95,77800.0,6.5391,6.5537,6.5391,6.5537,77800.0
2010-08-16 12:05:00,8.95,8.96,8.95,8.96,63800.0,6.5537,6.561,6.5537,6.561,63800.0
2010-08-16 12:10:00,8.96,8.96,8.94,8.95,212000.0,6.561,6.561,6.5464,6.5537,212000.0
2010-08-16 12:15:00,8.94,8.94,8.94,8.94,44800.0,6.5464,6.5464,6.5464,6.5464,44800.0
2010-08-16 12:20:00,8.94,8.95,8.94,8.94,89000.0,6.5464,6.5537,6.5464,6.5464,89000.0
2010-08-16 12:25:00,8.95,8.96,8.94,8.96,80800.0,6.5537,6.561,6.5464,6.561,80800.0
2010-08-16 12:30:00,8.96,8.96,8.94,8.95,87200.0,6.561,6.561,6.5464,6.5537,87200.0
2010-08-16 12:35:00,8.95,8.97,8.95,8.96,139600.0,6.5537,6.5683,6.5537,6.561,139600.0
2010-08-16 12:40:00,8.97,8.97,8.95,8.96,122000.0,6.5683,6.5683,6.5537,6.561,122000.0
2010-08-16 12:45:00,8.96,8.97,8.95,8.96,96800.0,6.561,6.5683,6.5537,6.561,96800.0
2010-08-16 12:50:00,8.96,8.96,8.95,8.95,104800.0,6.561,6.561,6.5537,6.5537,104800.0
2010-08-16 12:55:00,8.95,8.96,8.95,8.95,64600.0,6.5537,6.561,6.5537,6.5537,64600.0
2010-08-16 13:00:00,8.95,8.96,8.94,8.94,56000.0,6.5537,6.561,6.5464,6.5464,56000.0
2010-08-16 13:05:00,8.94,8.95,8.94,8.95,497800.0,6.5464,6.5537,6.5464,6.5537,497800.0
2010-08-16 13:10:00,8.95,8.96,8.95,8.95,71400.0,6.5537,6.561,6.5537,6.5537,71400.0
2010-08-16 13:15:00,8.95,8.96,8.95,8.95,31400.0,6.5537,6.561,6.5537,6.5537,31400.0
2010-08-16 13:20:00,8.95,8.95,8.93,8.94,185200.0,6.5537,6.5537,6.5391,6.5464,185200.0
2010-08-16 13:25:00,8.94,8.95,8.94,8.94,90200.0,6.5464,6.5537,6.5464,6.5464,90200.0
2010-08-16 13:30:00,8.95,8.95,8.94,8.94,42400.0,6.5537,6.5537,6.5464,6.5464,42400.0
2010-08-16 13:35:00,8.94,8.94,8.93,8.93,178400.0,6.5464,6.5464,6.5391,6.5391,178400.0
2010-08-16 13:40:00,8.93,8.94,8.93,8.93,124800.0,6.5391,6.5464,6.5391,6.5391,124800.0
2010-08-16 13:45:00,8.93,8.94,8.93,8.93,110000.0,6.5391,6.5464,6.5391,6.5391,110000.0
2010-08-16 13:50:00,8.93,8.93,8.91,8.91,176200.0,6.5391,6.5391,6.5244,6.5244,176200.0
2010-08-16 13:55:00,8.92,8.92,8.91,8.92,81400.0,6.5317,6.5317,6.5244,6.5317,81400.0
2010-08-16 14:00:00,8.92,8.94,8.92,8.93,73000.0,6.5317,6.5464,6.5317,6.5391,73000.0
2010-08-16 14:05:00,8.93,8.93,8.91,8.91,106800.0,6.5391,6.5391,6.5244,6.5244,106800.0
2010-08-16 14:10:00,8.91,8.91,8.9,8.9,117000.0,6.5244,6.5244,6.5171,6.5171,117000.0
2010-08-16 14:15:00,8.9,8.91,8.9,8.91,115200.0,6.5171,6.5244,6.5171,6.5244,115200.0
2010-08-16 14:20:00,8.91,8.92,8.9,8.91,128600.0,6.5244,6.5317,6.5171,6.5244,128600.0
2010-08-16 14:25:00,8.9,8.92,8.9,8.92,89800.0,6.5171,6.5317,6.5171,6.5317,89800.0
2010-08-16 14:30:00,8.91,8.92,8.9,8.9,129000.0,6.5244,6.5317,6.5171,6.5171,129000.0
2010-08-16 14:35:00,8.9,8.92,8.9,8.92,224600.0,6.5171,6.5317,6.5171,6.5317,224600.0
2010-08-16 14:40:00,8.92,8.92,8.9,8.9,202000.0,6.5317,6.5317,6.5171,6.5171,202000.0
2010-08-16 14:45:00,8.9,8.93,8.9,8.9,383600.0,6.5171,6.5391,6.5171,6.5171,383600.0
2010-08-16 14:50:00,8.9,8.91,8.86,8.87,1551200.0,6.5171,6.5244,6.4878,6.4951,1551200.0
2010-08-16 14:55:00,8.87,8.88,8.86,8.86,305000.0,6.4951,6.5024,6.4878,6.4878,305000.0
2010-08-16 15:00:00,8.86,8.88,8.86,8.87,326600.0,6.4878,6.5024,6.4878,6.4951,326600.0
2010-08-16 15:05:00,8.87,8.88,8.86,8.87,139600.0,6.4951,6.5024,6.4878,6.4951,139600.0
2010-08-16 15:10:00,8.87,8.87,8.84,8.85,477000.0,6.4951,6.4951,6.4732,6.4805,477000.0
2010-08-16 15:15:00,8.85,8.87,8.84,8.87,268800.0,6.4805,6.4951,6.4732,6.4951,268800.0
2010-08-16 15:20:00,8.87,8.87,8.85,8.87,285600.0,6.4951,6.4951,6.4805,6.4951,285600.0
2010-08-16 15:25:00,8.87,8.88,8.86,8.88,495800.0,6.4951,6.5024,6.4878,6.5024,495800.0
2010-08-16 15:30:00,8.88,8.88,8.87,8.87,499400.0,6.5024,6.5024,6.4951,6.4951,499400.0
2010-08-16 15:35:00,8.88,8.88,8.87,8.87,1022600.0,6.5024,6.5024,6.4951,6.4951,1022600.0
2010-08-16 15:40:00,8.87,8.88,8.86,8.88,596000.0,6.4951,6.5024,6.4878,6.5024,596000.0
2010-08-16 15:45:00,8.88,8.88,8.87,8.87,597000.0,6.5024,6.5024,6.4951,6.4951,597000.0
2010-08-16 15:50:00,8.87,8.88,8.87,8.87,2092200.0,6.4951,6.5024,6.4951,6.4951,2092200.0
2010-08-16 15:55:00,8.87,8.88,8.87,8.88,995000.0,6.4951,6.5024,6.4951,6.5024,995000.0
2010-08-17 09:30:00,8.94,8.95,8.86,8.91,724200.0,6.5464,6.5537,6.4878,6.5244,724200.0
2010-08-17 09:35:00,8.9,8.92,8.88,8.92,355800.0,6.5171,6.5317,6.5024,6.5317,355800.0
2010-08-17 09:40:00,8.92,8.92,8.88,8.92,237600.0,6.5317,6.5317,6.5024,6.5317,237600.0
2010-08-17 09:45:00,8.92,8.93,8.9,8.93,268600.0,6.5317,6.5391,6.5171,6.5391,268600.0
2010-08-17 09:50:00,8.93,8.94,8.92,8.94,294400.0,6.5391,6.5464,6.5317,6.5464,294400.0
2010-08-17 09:55:00,8.94,8.95,8.92,8.94,509600.0,6.5464,6.5537,6.5317,6.5464,509600.0
2010-08-17 10:00:00,8.94,8.95,8.93,8.93,514800.0,6.5464,6.5537,6.5391,6.5391,514800.0
2010-08-17 10:05:00,8.93,8.94,8.9,8.9,437600.0,6.5391,6.5464,6.5171,6.5171,437600.0
2010-08-17 10:10:00,8.91,8.92,8.88,8.9,922600.0,6.5244,6.5317,6.5024,6.5171,922600.0
2010-08-17 10:15:00,8.9,8.9,8.89,8.9,259200.0,6.5171,6.5171,6.5098,6.5171,259200.0
2010-08-17 10:20:00,8.9,8.92,8.88,8.9,545600.0,6.5171,6.5317,6.5024,6.5171,545600.0
2010-08-17 10:25:00,8.9,8.91,8.89,8.89,435400.0,6.5171,6.5244,6.5098,6.5098,435400.0
2010-08-17 10:30:00,8.89,8.9,8.88,8.9,390600.0,6.5098,6.5171,6.5024,6.5171,390600.0
2010-08-17 10:35:00,8.9,8.9,8.89,8.9,433200.0,6.5171,6.5171,6.5098,6.5171,433200.0
2010-08-17 10:40:00,8.9,8.9,8.88,8.89,1179400.0,6.5171,6.5171,6.5024,6.5098,1179400.0
2010-08-17 10:45:00,8.9,8.9,8.88,8.88,758800.0,6.5171,6.5171,6.5024,6.5024,758800.0
2010-08-17 10:50:00,8.88,8.9,8.88,8.89,765800.0,6.5024,6.5171,6.5024,6.5098,765800.0
2010-08-17 10:55:00,8.89,8.9,8.88,8.89,512800.0,6.5098,6.5171,6.5024,6.5098,512800.0
2010-08-17 11:00:00,8.89,8.9,8.88,8.88,830800.0,6.5098,6.5171,6.5024,6.5024,830800.0
2010-08-17 11:05:00,8.88,8.9,8.88,8.89,1283600.0,6.5024,6.5171,6.5024,6.5098,1283600.0
2010-08-17 11:10:00,8.9,8.93,8.9,8.91,2047000.0,6.5171,6.5391,6.5171,6.5244,2047000.0
2010-08-17 11:15:00,8.92,8.92,8.9,8.9,378000.0,6.5317,6.5317,6.5171,6.5171,378000.0
2010-08-17 11:20:00,8.9,8.91,8.9,8.9,843800.0,6.5171,6.5244,6.5171,6.5171,843800.0
2010-08-17 11:25:00,8.9,8.9,8.9,8.9,839800.0,6.5171,6.5171,6.5171,6.5171,839800.0
2010-08-17 11:30:00,8.9,8.94,8.9,8.92,766600.0,6.5171,6.5464,6.5171,6.5317,766600.0
2010-08-17 11:35:00,8.92,8.93,8.91,8.91,389800.0,6.5317,6.5391,6.5244,6.5244,389800.0
2010-08-17 11:40:00,8.91,8.92,8.9,8.91,123400.0,6.5244,6.5317,6.5171,6.5244,123400.0
2010-08-17 11:45:00,8.91,8.92,8.9,8.9,1073800.0,6.5244,6.5317,6.5171,6.5171,1073800.0
2010-08-17 11:50:00,8.9,8.91,8.9,8.91,493800.0,6.5171,6.5244,6.5171,6.5244,493800.0
2010-08-17 11:55:00,8.9,8.92,8.9,8.91,949800.0,6.5171,6.5317,6.5171,6.5244,949800.0
2010-08-17 12:00:00,8.91,8.94,8.91,8.94,636400.0,6.5244,6.5464,6.5244,6.5464,636400.0
2010-08-17 12:05:00,8.94,8.95,8.94,8.95,157000.0,6.5464,6.5537,6.5464,6.5537,157000.0
2010-08-17 12:10:00,8.95,8.95,8.92,8.92,270200.0,6.5537,6.5537,6.5317,6.5317,270200.0
2010-08-17 12:15:00,8.93,8.94,8.92,8.93,254200.0,6.5391,6.5464,6.5317,6.5391,254200.0
2010-08-17 12:20:00,8.93,8.93,8.92,8.93,347200.0,6.5391,6.5391,6.5317,6.5391,347200.0
2010-08-17 12:25:00,8.93,8.93,8.93,8.93,141000.0,6.5391,6.5391,6.5391,6.5391,141000.0
2010-08-17 12:30:00,8.93,8.95,8.93,8.95,154400.0,6.5391,6.5537,6.5391,6.5537,154400.0
2010-08-17 12:35:00,8.95,8.96,8.94,8.95,636600.0,6.5537,6.561,6.5464,6.5537,636600.0
2010-08-17 12:40:00,8.95,8.95,8.95,8.95,35400.0,6.5537,6.5537,6.5537,6.5537,35400.0
2010-08-17 12:45:00,8.95,8.95,8.95,8.95,82800.0,6.5537,6.5537,6.5537,6.5537,82800.0
2010-08-17 12:50:00,8.95,8.95,8.93,8.93,545800.0,6.5537,6.5537,6.5391,6.5391,545800.0
2010-08-17 12:55:00,8.94,8.94,8.93,8.93,128800.0,6.5464,6.5464,6.5391,6.5391,128800.0
2010-08-17 13:00:00,8.93,8.94,8.92,8.92,169200.0,6.5391,6.5464,6.5317,6.5317,169200.0
2010-08-17 13:05:00,8.92,8.95,8.92,8.94,234800.0,6.5317,6.5537,6.5317,6.5464,234800.0
2010-08-17 13:10:00,8.95,8.96,8.94,8.95,380000.0,6.5537,6.561,6.5464,6.5537,380000.0
2010-08-17 13:15:00,8.95,8.99,8.95,8.98,369600.0,6.5537,6.583,6.5537,6.5757,369600.0
2010-08-17 13:20:00,8.99,8.99,8.97,8.97,214800.0,6.583,6.583,6.5683,6.5683,214800.0
2010-08-17 13:25:00,8.97,8.99,8.97,8.99,265600.0,6.5683,6.583,6.5683,6.583,265600.0
2010-08-17 13:30:00,8.99,9.0,8.99,9.0,517200.0,6.583,6.5903,6.583,6.5903,517200.0
2010-08-17 13:35:00,9.0,9.01,8.99,9.01,980800.0,6.5903,6.5976,6.583,6.5976,980800.0
2010-08-17 13:40:00,9.0,9.0,8.99,8.99,297400.0,6.5903,6.5903,6.583,6.583,297400.0
2010-08-17 13:45:00,8.99,8.99,8.98,8.98,315600.0,6.583,6.583,6.5757,6.5757,315600.0
2010-08-17 13:50:00,8.98,8.99,8.97,8.97,179400.0,6.5757,6.583,6.5683,6.5683,179400.0
2010-08-17 13:55:00,8.97,8.98,8.97,8.98,107400.0,6.5683,6.5757,6.5683,6.5757,107400.0
2010-08-17 14:00:00,8.97,8.99,8.97,8.97,628200.0,6.5683,6.583,6.5683,6.5683,628200.0
2010-08-17 14:05:00,8.97,8.98,8.97,8.97,397200.0,6.5683,6.5757,6.5683,6.5683,397200.0
2010-08-17 14:10:00,8.97,8.99,8.97,8.98,913000.0,6.5683,6.583,6.5683,6.5757,913000.0
2010-08-17 14:15:00,8.98,8.99,8.97,8.97,153800.0,6.5757,6.583,6.5683,6.5683,153800.0
2010-08-17 14:20:00,8.97,8.97,8.97,8.97,158600.0,6.5683,6.5683,6.5683,6.5683,158600.0
2010-08-17 14:25:00,8.97,8.97,8.97,8.97,114000.0,6.5683,6.5683,6.5683,6.5683,114000.0
2010-08-17 14:30:00,8.97,8.97,8.97,8.97,214400.0,6.5683,6.5683,6.5683,6.5683,214400.0
2010-08-17 14:35:00,8.97,8.97,8.96,8.97,395200.0,6.5683,6.5683,6.561,6.5683,395200.0
2010-08-17 14:40:00,8.96,8.97,8.96,8.97,58400.0,6.561,6.5683,6.561,6.5683,58400.0
2010-08-17 14:45:00,8.96,8.97,8.96,8.96,116000.0,6.561,6.5683,6.561,6.561,116000.0
2010-08-17 14:50:00,8.96,8.97,8.96,8.96,574600.0,6.561,6.5683,6.561,6.561,574600.0
2010-08-17 14:55:00,8.96,8.97,8.94,8.94,304400.0,6.561,6.5683,6.5464,6.5464,304400.0
2010-08-17 15:00:00,8.95,8.95,8.93,8.93,799400.0,6.5537,6.5537,6.5391,6.5391,799400.0
2010-08-17 15:05:00,8.93,8.93,8.92,8.93,215000.0,6.5391,6.5391,6.5317,6.5391,215000.0
2010-08-17 15:10:00,8.92,8.93,8.92,8.92,109000.0,6.5317,6.5391,6.5317,6.5317,109000.0
2010-08-17 15:15:00,8.93,8.93,8.92,8.93,419400.0,6.5391,6.5391,6.5317,6.5391,419400.0
2010-08-17 15:20:00,8.93,8.94,8.91,8.93,682600.0,6.5391,6.5464,6.5244,6.5391,682600.0
2010-08-17 15:25:00,8.93,8.93,8.9,8.92,576600.0,6.5391,6.5391,6.5171,6.5317,576600.0
2010-08-17 15:30:00,8.92,8.92,8.9,8.9,663200.0,6.5317,6.5317,6.5171,6.5171,663200.0
2010-08-17 15:35:00,8.9,8.9,8.88,8.88,818800.0,6.5171,6.5171,6.5024,6.5024,818800.0
2010-08-17 15:40:00,8.89,8.91,8.88,8.91,997800.0,6.5098,6.5244,6.5024,6.5244,997800.0
2010-08-17 15:45:00,8.91,8.91,8.88,8.9,824800.0,6.5244,6.5244,6.5024,6.5171,824800.0
2010-08-17 15:50:00,8.9,8.92,8.89,8.89,1313800.0,6.5171,6.5317,6.5098,6.5098,1313800.0
2010-08-17 15:55:00,8.89,8.9,8.87,8.88,2362000.0,6.5098,6.5171,6.4951,6.5024,2362000.0
2010-08-18 09:30:00,8.9,8.93,8.88,8.9,897000.0,6.5171,6.5391,6.5024,6.5171,897000.0
2010-08-18 09:35:00,8.9,8.96,8.9,8.96,1414000.0,6.5171,6.561,6.5171,6.561,1414000.0
2010-08-18 09:40:00,8.96,8.99,8.95,8.95,1464400.0,6.561,6.583,6.5537,6.5537,1464400.0
2010-08-18 09:45:00,8.95,8.95,8.91,8.94,1326200.0,6.5537,6.5537,6.5244,6.5464,1326200.0
2010-08-18 09:50:00,8.94,8.97,8.93,8.97,654200.0,6.5464,6.5683,6.5391,6.5683,654200.0
2010-08-18 09:55:00,8.97,9.01,8.96,9.0,1414000.0,6.5683,6.5976,6.561,6.5903,1414000.0
2010-08-18 10:00:00,9.0,9.06,8.99,9.06,1226600.0,6.5903,6.6343,6.583,6.6343,1226600.0
2010-08-18 10:05:00,9.06,9.06,9.03,9.03,395400.0,6.6343,6.6343,6.6123,6.6123,395400.0
2010-08-18 10:10:00,9.03,9.03,8.99,9.01,1421600.0,6.6123,6.6123,6.583,6.5976,1421600.0
2010-08-18 10:15:00,9.0,9.03,9.0,9.0,772400.0,6.5903,6.6123,6.5903,6.5903,772400.0
2010-08-18 10:20:00,9.0,9.01,8.97,8.99,626400.0,6.5903,6.5976,6.5683,6.583,626400.0
2010-08-18 10:25:00,8.99,9.0,8.95,8.99,398800.0,6.583,6.5903,6.5537,6.583,398800.0
2010-08-18 10:30:00,8.99,9.0,8.98,8.99,285200.0,6.583,6.5903,6.5757,6.583,285200.0
2010-08-18 10:35:00,8.99,9.03,8.99,9.02,1192800.0,6.583,6.6123,6.583,6.605,1192800.0
2010-08-18 10:40:00,9.02,9.04,9.02,9.03,548600.0,6.605,6.6196,6.605,6.6123,548600.0
2010-08-18 10:45:00,9.04,9.04,9.02,9.03,1165200.0,6.6196,6.6196,6.605,6.6123,1165200.0
2010-08-18 10:50:00,9.02,9.03,8.99,9.02,1215600.0,6.605,6.6123,6.583,6.605,1215600.0
2010-08-18 10:55:00,9.02,9.06,9.01,9.06,509600.0,6.605,6.6343,6.5976,6.6343,509600.0
2010-08-18 11:00:00,9.06,9.09,9.06,9.09,405800.0,6.6343,6.6562,6.6343,6.6562,405800.0
2010-08-18 11:05:00,9.09,9.11,9.09,9.09,246600.0,6.6562,6.6709,6.6562,6.6562,246600.0
2010-08-18 11:10:00,9.09,9.12,9.09,9.12,236000.0,6.6562,6.6782,6.6562,6.6782,236000.0
2010-08-18 11:15:00,9.12,9.12,9.1,9.11,575600.0,6.6782,6.6782,6.6635,6.6709,575600.0
2010-08-18 11:20:00,9.12,9.13,9.11,9.13,431200.0,6.6782,6.6855,6.6709,6.6855,431200.0
2010-08-18 11:25:00,9.13,9.13,9.1,9.1,449000.0,6.6855,6.6855,6.6635,6.6635,449000.0
2010-08-18 11:30:00,9.1,9.11,9.09,9.09,508400.0,6.6635,6.6709,6.6562,6.6562,508400.0
2010-08-18 11:35:00,9.09,9.09,9.08,9.08,238200.0,6.6562,6.6562,6.6489,6.6489,238200.0
2010-08-18 11:40:00,9.09,9.11,9.09,9.1,173400.0,6.6562,6.6709,6.6562,6.6635,173400.0
2010-08-18 11:45:00,9.1,9.1,9.08,9.1,407200.0,6.6635,6.6635,6.6489,6.6635,407200.0
2010-08-18 11:50:00,9.1,9.12,9.1,9.11,255400.0,6.6635,6.6782,6.6635,6.6709,255400.0
2010-08-18 11:55:00,9.12,9.12,9.1,9.1,129000.0,6.6782,6.6782,6.6635,6.6635,129000.0
2010-08-18 12:00:00,9.1,9.1,9.09,9.09,307200.0,6.6635,6.6635,6.6562,6.6562,307200.0
2010-08-18 12:05:00,9.09,9.1,9.08,9.08,177000.0,6.6562,6.6635,6.6489,6.6489,177000.0
2010-08-18 12:10:00,9.08,9.09,9.07,9.09,61000.0,6.6489,6.6562,6.6416,6.6562,61000.0
2010-08-18 12:15:00,9.09,9.1,9.08,9.1,99600.0,6.6562,6.6635,6.6489,6.6635,99600.0
2010-08-18 12:20:00,9.1,9.11,9.09,9.1,159600.0,6.6635,6.6709,6.6562,6.6635,159600.0
2010-08-18 12:25:00,9.1,9.12,9.1,9.12,339000.0,6.6635,6.6782,6.6635,6.6782,339000.0
2010-08-18 12:30:00,9.12,9.12,9.12,9.12,173800.0,6.6782,6.6782,6.6782,6.6782,173800.0
2010-08-18 12:35:00,9.12,9.12,9.1,9.11,117800.0,6.6782,6.6782,6.6635,6.6709,117800.0
2010-08-18 12:40:00,9.11,9.12,9.11,9.12,101000.0,6.6709,6.6782,6.6709,6.6782,101000.0
2010-08-18 12:45:00,9.12,9.13,9.11,9.13,89200.0,6.6782,6.6855,6.6709,6.6855,89200.0
2010-08-18 12:50:00,9.12,9.13,9.12,9.13,401600.0,6.6782,6.6855,6.6782,6.6855,401600.0
2010-08-18 12:55:00,9.13,9.15,9.13,9.14,214000.0,6.6855,6.7002,6.6855,6.6928,214000.0
2010-08-18 13:00:00,9.15,9.15,9.13,9.14,231600.0,6.7002,6.7002,6.6855,6.6928,231600.0
2010-08-18 13:05:00,9.14,9.18,9.14,9.17,457000.0,6.6928,6.7221,6.6928,6.7148,457000.0
2010-08-18 13:10:00,9.17,9.18,9.15,9.15,340200.0,6.7148,6.7221,6.7002,6.7002,340200.0
2010-08-18 13:15:00,9.15,9.16,9.15,9.15,233800.0,6.7002,6.7075,6.7002,6.7002,233800.0
2010-08-18 13:20:00,9.15,9.15,9.14,9.15,84400.0,6.7002,6.7002,6.6928,6.7002,84400.0
2010-08-18 13:25:00,9.15,9.16,9.15,9.15,178800.0,6.7002,6.7075,6.7002,6.7002,178800.0
2010-08-18 13:30:00,9.15,9.17,9.15,9.17,113400.0,6.7002,6.7148,6.7002,6.7148,113400.0
2010-08-18 13:35:00,9.17,9.17,9.14,9.14,443600.0,6.7148,6.7148,6.6928,6.6928,443600.0
2010-08-18 13:40:00,9.14,9.16,9.14,9.15,134800.0,6.6928,6.7075,6.6928,6.7002,134800.0
2010-08-18 13:45:00,9.15,9.17,9.15,9.16,1168800.0,6.7002,6.7148,6.7002,6.7075,1168800.0
2010-08-18 13:50:00,9.16,9.17,9.15,9.15,1506600.0,6.7075,6.7148,6.7002,6.7002,1506600.0
2010-08-18 13:55:00,9.15,9.15,9.14,9.14,92400.0,6.7002,6.7002,6.6928,6.6928,92400.0
2010-08-18 14:00:00,9.15,9.15,9.13,9.13,326200.0,6.7002,6.7002,6.6855,6.6855,326200.0
2010-08-18 14:05:00,9.13,9.13,9.11,9.11,686600.0,6.6855,6.6855,6.6709,6.6709,686600.0
2010-08-18 14:10:00,9.11,9.13,9.11,9.13,1046000.0,6.6709,6.6855,6.6709,6.6855,1046000.0
2010-08-18 14:15:00,9.13,9.13,9.11,9.11,457600.0,6.6855,6.6855,6.6709,6.6709,457600.0
2010-08-18 14:20:00,9.12,9.12,9.11,9.11,133400.0,6.6782,6.6782,6.6709,6.6709,133400.0
2010-08-18 14:25:00,9.11,9.13,9.11,9.11,200200.0,6.6709,6.6855,6.6709,6.6709,200200.0
2010-08-18 14:30:00,9.11,9.11,9.09,9.11,254600.0,6.6709,6.6709,6.6562,6.6709,254600.0
2010-08-18 14:35:00,9.11,9.12,9.1,9.12,167600.0,6.6709,6.6782,6.6635,6.6782,167600.0
2010-08-18 14:40:00,9.12,9.12,9.1,9.11,241200.0,6.6782,6.6782,6.6635,6.6709,241200.0
2010-08-18 14:45:00,9.1,9.12,9.1,9.12,1015400.0,6.6635,6.6782,6.6635,6.6782,1015400.0
2010-08-18 14:50:00,9.12,9.12,9.11,9.12,187600.0,6.6782,6.6782,6.6709,6.6782,187600.0
2010-08-18 14:55:00,9.12,9.12,9.11,9.12,304800.0,6.6782,6.6782,6.6709,6.6782,304800.0
2010-08-18 15:00:00,9.12,9.13,9.11,9.12,660600.0,6.6782,6.6855,6.6709,6.6782,660600.0
2010-08-18 15:05:00,9.12,9.12,9.1,9.1,149800.0,6.6782,6.6782,6.6635,6.6635,149800.0
2010-08-18 15:10:00,9.1,9.1,9.08,9.09,1347800.0,6.6635,6.6635,6.6489,6.6562,1347800.0
2010-08-18 15:15:00,9.09,9.1,9.08,9.1,443000.0,6.6562,6.6635,6.6489,6.6635,443000.0
2010-08-18 15:20:00,9.09,9.1,9.08,9.08,306400.0,6.6562,6.6635,6.6489,6.6489,306400.0
2010-08-18 15:25:00,9.08,9.09,9.08,9.08,216000.0,6.6489,6.6562,6.6489,6.6489,216000.0
2010-08-18 15:30:00,9.08,9.1,9.08,9.1,552600.0,6.6489,6.6635,6.6489,6.6635,552600.0
2010-08-18 15:35:00,9.1,9.11,9.09,9.09,335400.0,6.6635,6.6709,6.6562,6.6562,335400.0
2010-08-18 15:40:00,9.09,9.09,9.08,9.09,696400.0,6.6562,6.6562,6.6489,6.6562,696400.0
2010-08-18 15:45:00,9.09,9.1,9.08,9.08,927000.0,6.6562,6.6635,6.6489,6.6489,927000.0
2010-08-18 15:50:00,9.08,9.1,9.06,9.08,1706800.0,6.6489,6.6635,6.6343,6.6489,1706800.0
2010-08-18 15:55:00,9.08,9.08,9.06,9.06,3213800.0,6.6489,6.6489,6.6343,6.6343,3213800.0
2010-08-19 09:30:00,8.97,9.02,8.9,8.92,989600.0,6.5683,6.605,6.5171,6.5317,989600.0
2010-08-19 09:35:00,8.92,9.0,8.92,8.99,1015600.0,6.5317,6.5903,6.5317,6.583,1015600.0
2010-08-19 09:40:00,8.99,9.02,8.99,9.01,212800.0,6.583,6.605,6.583,6.5976,212800.0
2010-08-19 09:45:00,9.01,9.02,8.99,9.0,739600.0,6.5976,6.605,6.583,6.5903,739600.0
2010-08-19 09:50:00,9.0,9.0,8.98,8.99,749200.0,6.5903,6.5903,6.5757,6.583,749200.0
2010-08-19 09:55:00,8.99,8.99,8.97,8.99,410600.0,6.583,6.583,6.5683,6.583,410600.0
2010-08-19 10:00:00,8.99,8.99,8.92,8.93,2200800.0,6.583,6.583,6.5317,6.5391,2200800.0
2010-08-19 10:05:00,8.94,8.95,8.92,8.93,716600.0,6.5464,6.5537,6.5317,6.5391,716600.0
2010-08-19 10:10:00,8.93,8.95,8.92,8.92,860600.0,6.5391,6.5537,6.5317,6.5317,860600.0
2010-08-19 10:15:00,8.92,8.93,8.91,8.93,400800.0,6.5317,6.5391,6.5244,6.5391,400800.0
2010-08-19 10:20:00,8.93,8.94,8.91,8.93,504000.0,6.5391,6.5464,6.5244,6.5391,504000.0
2010-08-19 10:25:00,8.93,8.95,8.9,8.92,866200.0,6.5391,6.5537,6.5171,6.5317,866200.0
2010-08-19 10:30:00,8.92,8.92,8.89,8.9,353200.0,6.5317,6.5317,6.5098,6.5171,353200.0
2010-08-19 10:35:00,8.9,8.9,8.86,8.87,745800.0,6.5171,6.5171,6.4878,6.4951,745800.0
2010-08-19 10:40:00,8.87,8.88,8.85,8.88,978200.0,6.4951,6.5024,6.4805,6.5024,978200.0
2010-08-19 10:45:00,8.88,8.88,8.86,8.88,304400.0,6.5024,6.5024,6.4878,6.5024,304400.0
2010-08-19 10:50:00,8.88,8.88,8.86,8.86,509800.0,6.5024,6.5024,6.4878,6.4878,509800.0
2010-08-19 10:55:00,8.86,8.88,8.86,8.88,467400.0,6.4878,6.5024,6.4878,6.5024,467400.0
2010-08-19 11:00:00,8.88,8.89,8.85,8.85,453400.0,6.5024,6.5098,6.4805,6.4805,453400.0
2010-08-19 11:05:00,8.85,8.86,8.84,8.85,413600.0,6.4805,6.4878,6.4732,6.4805,413600.0
2010-08-19 11:10:00,8.86,8.87,8.85,8.85,222400.0,6.4878,6.4951,6.4805,6.4805,222400.0
2010-08-19 11:15:00,8.85,8.86,8.85,8.86,145200.0,6.4805,6.4878,6.4805,6.4878,145200.0
2010-08-19 11:20:00,8.85,8.86,8.84,8.86,247400.0,6.4805,6.4878,6.4732,6.4878,247400.0
2010-08-19 11:25:00,8.86,8.86,8.85,8.85,168200.0,6.4878,6.4878,6.4805,6.4805,168200.0
2010-08-19 11:30:00,8.85,8.86,8.84,8.84,582000.0,6.4805,6.4878,6.4732,6.4732,582000.0
2010-08-19 11:35:00,8.84,8.85,8.81,8.83,517600.0,6.4732,6.4805,6.4512,6.4658,517600.0
2010-08-19 11:40:00,8.83,8.83,8.82,8.83,270600.0,6.4658,6.4658,6.4585,6.4658,270600.0
2010-08-19 11:45:00,8.82,8.83,8.8,8.81,614800.0,6.4585,6.4658,6.4439,6.4512,614800.0
2010-08-19 11:50:00,8.81,8.81,8.8,8.81,664400.0,6.4512,6.4512,6.4439,6.4512,664400.0
2010-08-19 11:55:00,8.81,8.83,8.81,8.82,251000.0,6.4512,6.4658,6.4512,6.4585,251000.0
2010-08-19 12:00:00,8.82,8.83,8.81,8.82,262200.0,6.4585,6.4658,6.4512,6.4585,262200.0
2010-08-19 12:05:00,8.82,8.84,8.81,8.84,431600.0,6.4585,6.4732,6.4512,6.4732,431600.0
2010-08-19 12:10:00,8.84,8.84,8.81,8.81,251400.0,6.4732,6.4732,6.4512,6.4512,251400.0
2010-08-19 12:15:00,8.81,8.84,8.8,8.84,428000.0,6.4512,6.4732,6.4439,6.4732,428000.0
2010-08-19 12:20:00,8.84,8.86,8.84,8.86,226000.0,6.4732,6.4878,6.4732,6.4878,226000.0
2010-08-19 12:25:00,8.86,8.88,8.86,8.88,667400.0,6.4878,6.5024,6.4878,6.5024,667400.0
2010-08-19 12:30:00,8.88,8.9,8.88,8.89,526000.0,6.5024,6.5171,6.5024,6.5098,526000.0
2010-08-19 12:35:00,8.89,8.9,8.88,8.88,386000.0,6.5098,6.5171,6.5024,6.5024,386000.0
2010-08-19 12:40:00,8.88,8.88,8.86,8.86,333600.0,6.5024,6.5024,6.4878,6.4878,333600.0
2010-08-19 12:45:00,8.86,8.86,8.85,8.85,115200.0,6.4878,6.4878,6.4805,6.4805,115200.0
2010-08-19 12:50:00,8.85,8.85,8.83,8.83,106200.0,6.4805,6.4805,6.4658,6.4658,106200.0
2010-08-19 12:55:00,8.83,8.85,8.83,8.85,162600.0,6.4658,6.4805,6.4658,6.4805,162600.0
2010-08-19 13:00:00,8.85,8.87,8.85,8.87,837600.0,6.4805,6.4951,6.4805,6.4951,837600.0
2010-08-19 13:05:00,8.87,8.87,8.86,8.86,150000.0,6.4951,6.4951,6.4878,6.4878,150000.0
2010-08-19 13:10:00,8.86,8.87,8.85,8.85,118400.0,6.4878,6.4951,6.4805,6.4805,118400.0
2010-08-19 13:15:00,8.86,8.87,8.85,8.87,133800.0,6.4878,6.4951,6.4805,6.4951,133800.0
2010-08-19 13:20:00,8.87,8.87,8.85,8.85,95400.0,6.4951,6.4951,6.4805,6.4805,95400.0
2010-08-19 13:25:00,8.85,8.86,8.84,8.85,262600.0,6.4805,6.4878,6.4732,6.4805,262600.0
2010-08-19 13:30:00,8.84,8.85,8.84,8.85,236600.0,6.4732,6.4805,6.4732,6.4805,236600.0
2010-08-19 13:35:00,8.85,8.85,8.84,8.85,195400.0,6.4805,6.4805,6.4732,6.4805,195400.0
2010-08-19 13:40:00,8.85,8.85,8.83,8.84,185400.0,6.4805,6.4805,6.4658,6.4732,185400.0
2010-08-19 13:45:00,8.84,8.84,8.83,8.83,131000.0,6.4732,6.4732,6.4658,6.4658,131000.0
2010-08-19 13:50:00,8.83,8.83,8.81,8.82,101800.0,6.4658,6.4658,6.4512,6.4585,101800.0
2010-08-19 13:55:00,8.81,8.83,8.81,8.82,289400.0,6.4512,6.4658,6.4512,6.4585,289400.0
2010-08-19 14:00:00,8.82,8.82,8.8,8.81,263000.0,6.4585,6.4585,6.4439,6.4512,263000.0
2010-08-19 14:05:00,8.81,8.84,8.81,8.84,486800.0,6.4512,6.4732,6.4512,6.4732,486800.0
2010-08-19 14:10:00,8.84,8.86,8.84,8.85,133000.0,6.4732,6.4878,6.4732,6.4805,133000.0
2010-08-19 14:15:00,8.85,8.86,8.84,8.85,218600.0,6.4805,6.4878,6.4732,6.4805,218600.0
2010-08-19 14:20:00,8.85,8.87,8.85,8.86,191400.0,6.4805,6.4951,6.4805,6.4878,191400.0
2010-08-19 14:25:00,8.86,8.87,8.86,8.86,146000.0,6.4878,6.4951,6.4878,6.4878,146000.0
2010-08-19 14:30:00,8.86,8.88,8.86,8.88,186200.0,6.4878,6.5024,6.4878,6.5024,186200.0
2010-08-19 14:35:00,8.88,8.9,8.88,8.88,458200.0,6.5024,6.5171,6.5024,6.5024,458200.0
2010-08-19 14:40:00,8.88,8.88,8.87,8.88,296000.0,6.5024,6.5024,6.4951,6.5024,296000.0
2010-08-19 14:45:00,8.88,8.9,8.88,8.9,399600.0,6.5024,6.5171,6.5024,6.5171,399600.0
2010-08-19 14:50:00,8.9,8.93,8.89,8.89,1382600.0,6.5171,6.5391,6.5098,6.5098,1382600.0
2010-08-19 14:55:00,8.89,8.9,8.88,8.88,385000.0,6.5098,6.5171,6.5024,6.5024,385000.0
2010-08-19 15:00:00,8.88,8.9,8.88,8.88,556000.0,6.5024,6.5171,6.5024,6.5024,556000.0
2010-08-19 15:05:00,8.88,8.9,8.87,8.89,383800.0,6.5024,6.5171,6.4951,6.5098,383800.0
2010-08-19 15:10:00,8.88,8.92,8.88,8.92,263000.0,6.5024,6.5317,6.5024,6.5317,263000.0
2010-08-19 15:15:00,8.92,8.94,8.91,8.93,776000.0,6.5317,6.5464,6.5244,6.5391,776000.0
2010-08-19 15:20:00,8.93,8.94,8.92,8.94,286000.0,6.5391,6.5464,6.5317,6.5464,286000.0
2010-08-19 15:25:00,8.94,8.95,8.92,8.92,827800.0,6.5464,6.5537,6.5317,6.5317,827800.0
2010-08-19 15:30:00,8.92,8.92,8.91,8.92,274800.0,6.5317,6.5317,6.5244,6.5317,274800.0
2010-08-19 15:35:00,8.92,8.92,8.9,8.9,290600.0,6.5317,6.5317,6.5171,6.5171,290600.0
2010-08-19 15:40:00,8.9,8.92,8.9,8.92,500200.0,6.5171,6.5317,6.5171,6.5317,500200.0
2010-08-19 15:45:00,8.92,8.93,8.9,8.9,690200.0,6.5317,6.5391,6.5171,6.5171,690200.0
2010-08-19 15:50:00,8.9,8.93,8.9,8.92,1706000.0,6.5171,6.5391,6.5171,6.5317,1706000.0
2010-08-19 15:55:00,8.92,8.93,8.91,8.92,2555000.0,6.5317,6.5391,6.5244,6.5317,2555000.0
2010-08-20 09:30:00,8.88,8.88,8.8,8.81,5556800.0,6.5024,6.5024,6.4439,6.4512,5556800.0
2010-08-20 09:35:00,8.81,8.84,8.79,8.8,563600.0,6.4512,6.4732,6.4365,6.4439,563600.0
2010-08-20 09:40:00,8.8,8.82,8.8,8.81,679200.0,6.4439,6.4585,6.4439,6.4512,679200.0
2010-08-20 09:45:00,8.81,8.81,8.79,8.8,481200.0,6.4512,6.4512,6.4365,6.4439,481200.0
2010-08-20 09:50:00,8.8,8.83,8.8,8.83,807200.0,6.4439,6.4658,6.4439,6.4658,807200.0
2010-08-20 09:55:00,8.83,8.86,8.83,8.86,300000.0,6.4658,6.4878,6.4658,6.4878,300000.0
2010-08-20 10:00:00,8.86,8.88,8.86,8.88,419600.0,6.4878,6.5024,6.4878,6.5024,419600.0
2010-08-20 10:05:00,8.88,8.88,8.83,8.83,1036800.0,6.5024,6.5024,6.4658,6.4658,1036800.0
2010-08-20 10:10:00,8.84,8.84,8.8,8.81,771000.0,6.4732,6.4732,6.4439,6.4512,771000.0
2010-08-20 10:15:00,8.81,8.83,8.81,8.82,797000.0,6.4512,6.4658,6.4512,6.4585,797000.0
2010-08-20 10:20:00,8.83,8.83,8.81,8.83,632800.0,6.4658,6.4658,6.4512,6.4658,632800.0
2010-08-20 10:25:00,8.83,8.84,8.81,8.81,434400.0,6.4658,6.4732,6.4512,6.4512,434400.0
2010-08-20 10:30:00,8.81,8.83,8.81,8.83,506000.0,6.4512,6.4658,6.4512,6.4658,506000.0
2010-08-20 10:35:00,8.83,8.83,8.81,8.82,325800.0,6.4658,6.4658,6.4512,6.4585,325800.0
2010-08-20 10:40:00,8.82,8.83,8.81,8.81,466000.0,6.4585,6.4658,6.4512,6.4512,466000.0
2010-08-20 10:45:00,8.81,8.83,8.81,8.81,466000.0,6.4512,6.4658,6.4512,6.4512,466000.0
2010-08-20 10:50:00,8.81,8.81,8.79,8.79,344000.0,6.4512,6.4512,6.4365,6.4365,344000.0
2010-08-20 10:55:00,8.79,8.8,8.79,8.8,330200.0,6.4365,6.4439,6.4365,6.4439,330200.0
2010-08-20 11:00:00,8.8,8.81,8.8,8.8,185200.0,6.4439,6.4512,6.4439,6.4439,185200.0
2010-08-20 11:05:00,8.8,8.81,8.78,8.81,307600.0,6.4439,6.4512,6.4292,6.4512,307600.0
2010-08-20 11:10:00,8.81,8.81,8.8,8.81,180600.0,6.4512,6.4512,6.4439,6.4512,180600.0
2010-08-20 11:15:00,8.81,8.81,8.8,8.81,305000.0,6.4512,6.4512,6.4439,6.4512,305000.0
2010-08-20 11:20:00,8.81,8.83,8.81,8.82,359200.0,6.4512,6.4658,6.4512,6.4585,359200.0
2010-08-20 11:25:00,8.82,8.83,8.8,8.82,301800.0,6.4585,6.4658,6.4439,6.4585,301800.0
2010-08-20 11:30:00,8.82,8.82,8.81,8.81,112600.0,6.4585,6.4585,6.4512,6.4512,112600.0
2010-08-20 11:35:00,8.81,8.82,8.79,8.81,437200.0,6.4512,6.4585,6.4365,6.4512,437200.0
2010-08-20 11:40:00,8.81,8.84,8.81,8.84,239000.0,6.4512,6.4732,6.4512,6.4732,239000.0
2010-08-20 11:45:00,8.84,8.86,8.84,8.84,454400.0,6.4732,6.4878,6.4732,6.4732,454400.0
2010-08-20 11:50:00,8.84,8.84,8.81,8.81,172600.0,6.4732,6.4732,6.4512,6.4512,172600.0
2010-08-20 11:55:00,8.81,8.83,8.81,8.81,455800.0,6.4512,6.4658,6.4512,6.4512,455800.0
2010-08-20 12:00:00,8.82,8.84,8.82,8.84,216600.0,6.4585,6.4732,6.4585,6.4732,216600.0
2010-08-20 12:05:00,8.83,8.84,8.83,8.84,143200.0,6.4658,6.4732,6.4658,6.4732,143200.0
2010-08-20 12:10:00,8.84,8.84,8.84,8.84,64800.0,6.4732,6.4732,6.4732,6.4732,64800.0
2010-08-20 12:15:00,8.84,8.84,8.83,8.84,253000.0,6.4732,6.4732,6.4658,6.4732,253000.0
2010-08-20 12:20:00,8.84,8.86,8.84,8.86,345800.0,6.4732,6.4878,6.4732,6.4878,345800.0
2010-08-20 12:25:00,8.86,8.86,8.85,8.86,91200.0,6.4878,6.4878,6.4805,6.4878,91200.0
2010-08-20 12:30:00,8.86,8.87,8.85,8.85,184800.0,6.4878,6.4951,6.4805,6.4805,184800.0
2010-08-20 12:35:00,8.85,8.85,8.84,8.85,79000.0,6.4805,6.4805,6.4732,6.4805,79000.0
2010-08-20 12:40:00,8.85,8.85,8.84,8.84,119400.0,6.4805,6.4805,6.4732,6.4732,119400.0
2010-08-20 12:45:00,8.84,8.84,8.83,8.84,24800.0,6.4732,6.4732,6.4658,6.4732,24800.0
2010-08-20 12:50:00,8.84,8.85,8.84,8.85,217800.0,6.4732,6.4805,6.4732,6.4805,217800.0
2010-08-20 12:55:00,8.85,8.86,8.85,8.86,138000.0,6.4805,6.4878,6.4805,6.4878,138000.0
2010-08-20 13:00:00,8.86,8.87,8.86,8.87,177200.0,6.4878,6.4951,6.4878,6.4951,177200.0
2010-08-20 13:05:00,8.86,8.87,8.86,8.87,35800.0,6.4878,6.4951,6.4878,6.4951,35800.0
2010-08-20 13:10:00,8.87,8.88,8.86,8.86,225200.0,6.4951,6.5024,6.4878,6.4878,225200.0
2010-08-20 13:15:00,8.87,8.87,8.86,8.86,87200.0,6.4951,6.4951,6.4878,6.4878,87200.0
2010-08-20 13:20:00,8.87,8.87,8.86,8.87,97000.0,6.4951,6.4951,6.4878,6.4951,97000.0
2010-08-20 13:25:00,8.86,8.88,8.86,8.88,104400.0,6.4878,6.5024,6.4878,6.5024,104400.0
2010-08-20 13:30:00,8.88,8.88,8.86,8.86,197400.0,6.5024,6.5024,6.4878,6.4878,197400.0
2010-08-20 13:35:00,8.86,8.86,8.85,8.85,108600.0,6.4878,6.4878,6.4805,6.4805,108600.0
2010-08-20 13:40:00,8.85,8.85,8.85,8.85,32000.0,6.4805,6.4805,6.4805,6.4805,32000.0
2010-08-20 13:45:00,8.85,8.86,8.85,8.85,195600.0,6.4805,6.4878,6.4805,6.4805,195600.0
2010-08-20 13:50:00,8.85,8.87,8.85,8.86,208200.0,6.4805,6.4951,6.4805,6.4878,208200.0
2010-08-20 13:55:00,8.86,8.86,8.84,8.84,121800.0,6.4878,6.4878,6.4732,6.4732,121800.0
2010-08-20 14:00:00,8.84,8.86,8.84,8.85,311400.0,6.4732,6.4878,6.4732,6.4805,311400.0
2010-08-20 14:05:00,8.85,8.86,8.85,8.86,108400.0,6.4805,6.4878,6.4805,6.4878,108400.0
2010-08-20 14:10:00,8.85,8.87,8.85,8.87,87200.0,6.4805,6.4951,6.4805,6.4951,87200.0
2010-08-20 14:15:00,8.87,8.88,8.87,8.88,254400.0,6.4951,6.5024,6.4951,6.5024,254400.0
2010-08-20 14:20:00,8.88,8.88,8.87,8.87,205000.0,6.5024,6.5024,6.4951,6.4951,205000.0
2010-08-20 14:25:00,8.88,8.88,8.87,8.87,250400.0,6.5024,6.5024,6.4951,6.4951,250400.0
2010-08-20 14:30:00,8.87,8.9,8.87,8.9,411400.0,6.4951,6.5171,6.4951,6.5171,411400.0
2010-08-20 14:35:00,8.9,8.92,8.9,8.9,685200.0,6.5171,6.5317,6.5171,6.5171,685200.0
2010-08-20 14:40:00,8.9,8.91,8.88,8.9,208400.0,6.5171,6.5244,6.5024,6.5171,208400.0
2010-08-20 14:45:00,8.91,8.93,8.9,8.9,354000.0,6.5244,6.5391,6.5171,6.5171,354000.0
2010-08-20 14:50:00,8.9,8.92,8.9,8.91,428000.0,6.5171,6.5317,6.5171,6.5244,428000.0
2010-08-20 14:55:00,8.92,8.92,8.9,8.91,871200.0,6.5317,6.5317,6.5171,6.5244,871200.0
2010-08-20 15:00:00,8.92,8.92,8.9,8.9,485200.0,6.5317,6.5317,6.5171,6.5171,485200.0
2010-08-20 15:05:00,8.9,8.92,8.9,8.91,149800.0,6.5171,6.5317,6.5171,6.5244,149800.0
2010-08-20 15:10:00,8.92,8.93,8.9,8.92,686400.0,6.5317,6.5391,6.5171,6.5317,686400.0
2010-08-20 15:15:00,8.92,8.93,8.9,8.91,236600.0,6.5317,6.5391,6.5171,6.5244,236600.0
2010-08-20 15:20:00,8.9,8.9,8.89,8.9,558400.0,6.5171,6.5171,6.5098,6.5171,558400.0
2010-08-20 15:25:00,8.9,8.9,8.9,8.9,92200.0,6.5171,6.5171,6.5171,6.5171,92200.0
2010-08-20 15:30:00,8.9,8.92,8.9,8.91,313000.0,6.5171,6.5317,6.5171,6.5244,313000.0
2010-08-20 15:35:00,8.92,8.93,8.9,8.91,500600.0,6.5317,6.5391,6.5171,6.5244,500600.0
2010-08-20 15:40:00,8.91,8.93,8.9,8.92,313200.0,6.5244,6.5391,6.5171,6.5317,313200.0
2010-08-20 15:45:00,8.92,8.93,8.9,8.9,299400.0,6.5317,6.5391,6.5171,6.5171,299400.0
2010-08-20 15:50:00,8.9,8.92,8.9,8.92,461400.0,6.5171,6.5317,6.5171,6.5317,461400.0
2010-08-20 15:55:00,8.92,8.92,8.9,8.9,1134200.0,6.5317,6.5317,6.5171,6.5171,1134200.0
2010-08-23 09:30:00,8.99,8.99,8.93,8.98,703600.0,6.583,6.583,6.5391,6.5757,703600.0
2010-08-23 09:35:00,8.97,8.99,8.97,8.99,302600.0,6.5683,6.583,6.5683,6.583,302600.0
2010-08-23 09:40:00,8.99,8.99,8.95,8.97,418000.0,6.583,6.583,6.5537,6.5683,418000.0
2010-08-23 09:45:00,8.97,9.01,8.97,8.98,437600.0,6.5683,6.5976,6.5683,6.5757,437600.0
2010-08-23 09:50:00,8.98,8.99,8.96,8.96,547000.0,6.5757,6.583,6.561,6.561,547000.0
2010-08-23 09:55:00,8.96,8.96,8.94,8.96,251800.0,6.561,6.561,6.5464,6.561,251800.0
2010-08-23 10:00:00,8.95,8.96,8.92,8.92,255400.0,6.5537,6.561,6.5317,6.5317,255400.0
2010-08-23 10:05:00,8.92,8.93,8.88,8.89,529400.0,6.5317,6.5391,6.5024,6.5098,529400.0
2010-08-23 10:10:00,8.9,8.9,8.85,8.85,805200.0,6.5171,6.5171,6.4805,6.4805,805200.0
2010-08-23 10:15:00,8.85,8.86,8.84,8.85,845600.0,6.4805,6.4878,6.4732,6.4805,845600.0
2010-08-23 10:20:00,8.85,8.85,8.82,8.83,810200.0,6.4805,6.4805,6.4585,6.4658,810200.0
2010-08-23 10:25:00,8.83,8.84,8.82,8.83,284000.0,6.4658,6.4732,6.4585,6.4658,284000.0
2010-08-23 10:30:00,8.83,8.87,8.83,8.86,340400.0,6.4658,6.4951,6.4658,6.4878,340400.0
2010-08-23 10:35:00,8.86,8.87,8.85,8.85,452200.0,6.4878,6.4951,6.4805,6.4805,452200.0
2010-08-23 10:40:00,8.85,8.85,8.78,8.79,589000.0,6.4805,6.4805,6.4292,6.4365,589000.0
2010-08-23 10:45:00,8.79,8.8,8.77,8.78,494000.0,6.4365,6.4439,6.4219,6.4292,494000.0
2010-08-23 10:50:00,8.78,8.8,8.77,8.79,1034000.0,6.4292,6.4439,6.4219,6.4365,1034000.0
2010-08-23 10:55:00,8.79,8.79,8.78,8.79,466800.0,6.4365,6.4365,6.4292,6.4365,466800.0
2010-08-23 11:00:00,8.79,8.79,8.74,8.74,611000.0,6.4365,6.4365,6.3999,6.3999,611000.0
2010-08-23 11:05:00,8.74,8.79,8.74,8.78,717000.0,6.3999,6.4365,6.3999,6.4292,717000.0
2010-08-23 11:10:00,8.78,8.79,8.77,8.78,581000.0,6.4292,6.4365,6.4219,6.4292,581000.0
2010-08-23 11:15:00,8.78,8.79,8.76,8.76,816400.0,6.4292,6.4365,6.4146,6.4146,816400.0
2010-08-23 11:20:00,8.76,8.77,8.74,8.75,885000.0,6.4146,6.4219,6.3999,6.4073,885000.0
2010-08-23 11:25:00,8.75,8.75,8.74,8.74,160600.0,6.4073,6.4073,6.3999,6.3999,160600.0
2010-08-23 11:30:00,8.74,8.77,8.74,8.75,291200.0,6.3999,6.4219,6.3999,6.4073,291200.0
2010-08-23 11:35:00,8.76,8.76,8.75,8.76,234800.0,6.4146,6.4146,6.4073,6.4146,234800.0
2010-08-23 11:40:00,8.76,8.76,8.75,8.76,171000.0,6.4146,6.4146,6.4073,6.4146,171000.0
2010-08-23 11:45:00,8.76,8.79,8.76,8.79,474400.0,6.4146,6.4365,6.4146,6.4365,474400.0
2010-08-23 11:50:00,8.78,8.79,8.75,8.75,944000.0,6.4292,6.4365,6.4073,6.4073,944000.0
2010-08-23 11:55:00,8.75,8.75,8.74,8.75,359200.0,6.4073,6.4073,6.3999,6.4073,359200.0
2010-08-23 12:00:00,8.75,8.78,8.75,8.77,379200.0,6.4073,6.4292,6.4073,6.4219,379200.0
2010-08-23 12:05:00,8.78,8.79,8.77,8.79,794600.0,6.4292,6.4365,6.4219,6.4365,794600.0
2010-08-23 12:10:00,8.79,8.8,8.79,8.8,237000.0,6.4365,6.4439,6.4365,6.4439,237000.0
2010-08-23 12:15:00,8.8,8.81,8.8,8.8,351600.0,6.4439,6.4512,6.4439,6.4439,351600.0
2010-08-23 12:20:00,8.8,8.83,8.8,8.81,699400.0,6.4439,6.4658,6.4439,6.4512,699400.0
2010-08-23 12:25:00,8.82,8.83,8.81,8.82,295800.0,6.4585,6.4658,6.4512,6.4585,295800.0
2010-08-23 12:30:00,8.82,8.83,8.81,8.81,93400.0,6.4585,6.4658,6.4512,6.4512,93400.0
2010-08-23 12:35:00,8.81,8.82,8.8,8.8,411400.0,6.4512,6.4585,6.4439,6.4439,411400.0
2010-08-23 12:40:00,8.8,8.8,8.78,8.8,438000.0,6.4439,6.4439,6.4292,6.4439,438000.0
2010-08-23 12:45:00,8.8,8.8,8.79,8.8,131200.0,6.4439,6.4439,6.4365,6.4439,131200.0
2010-08-23 12:50:00,8.79,8.81,8.79,8.8,275000.0,6.4365,6.4512,6.4365,6.4439,275000.0
2010-08-23 12:55:00,8.8,8.81,8.79,8.8,232600.0,6.4439,6.4512,6.4365,6.4439,232600.0
2010-08-23 13:00:00,8.8,8.8,8.79,8.79,252600.0,6.4439,6.4439,6.4365,6.4365,252600.0
2010-08-23 13:05:00,8.79,8.8,8.79,8.79,125200.0,6.4365,6.4439,6.4365,6.4365,125200.0
2010-08-23 13:10:00,8.79,8.79,8.78,8.79,326200.0,6.4365,6.4365,6.4292,6.4365,326200.0
2010-08-23 13:15:00,8.79,8.81,8.78,8.81,387600.0,6.4365,6.4512,6.4292,6.4512,387600.0
2010-08-23 13:20:00,8.8,8.81,8.79,8.8,540000.0,6.4439,6.4512,6.4365,6.4439,540000.0
2010-08-23 13:25:00,8.8,8.8,8.79,8.79,444000.0,6.4439,6.4439,6.4365,6.4365,444000.0
2010-08-23 13:30:00,8.79,8.79,8.77,8.77,97400.0,6.4365,6.4365,6.4219,6.4219,97400.0
2010-08-23 13:35:00,8.77,8.78,8.76,8.76,390200.0,6.4219,6.4292,6.4146,6.4146,390200.0
2010-08-23 13:40:00,8.76,8.77,8.75,8.76,293200.0,6.4146,6.4219,6.4073,6.4146,293200.0
2010-08-23 13:45:00,8.76,8.78,8.76,8.77,131400.0,6.4146,6.4292,6.4146,6.4219,131400.0
2010-08-23 13:50:00,8.77,8.78,8.76,8.76,170200.0,6.4219,6.4292,6.4146,6.4146,170200.0
2010-08-23 13:55:00,8.76,8.78,8.76,8.77,118200.0,6.4146,6.4292,6.4146,6.4219,118200.0
2010-08-23 14:00:00,8.77,8.78,8.77,8.77,131000.0,6.4219,6.4292,6.4219,6.4219,131000.0
2010-08-23 14:05:00,8.77,8.81,8.77,8.8,1241000.0,6.4219,6.4512,6.4219,6.4439,1241000.0
2010-08-23 14:10:00,8.8,8.81,8.79,8.79,2001000.0,6.4439,6.4512,6.4365,6.4365,2001000.0
2010-08-23 14:15:00,8.79,8.8,8.79,8.79,511200.0,6.4365,6.4439,6.4365,6.4365,511200.0
2010-08-23 14:20:00,8.79,8.79,8.78,8.79,291600.0,6.4365,6.4365,6.4292,6.4365,291600.0
2010-08-23 14:25:00,8.79,8.8,8.78,8.78,139400.0,6.4365,6.4439,6.4292,6.4292,139400.0
2010-08-23 14:30:00,8.78,8.8,8.78,8.79,179600.0,6.4292,6.4439,6.4292,6.4365,179600.0
2010-08-23 14:35:00,8.79,8.79,8.78,8.78,221200.0,6.4365,6.4365,6.4292,6.4292,221200.0
2010-08-23 14:40:00,8.78,8.79,8.77,8.77,124200.0,6.4292,6.4365,6.4219,6.4219,124200.0
2010-08-23 14:45:00,8.77,8.78,8.77,8.77,87800.0,6.4219,6.4292,6.4219,6.4219,87800.0
2010-08-23 14:50:00,8.77,8.77,8.76,8.76,172200.0,6.4219,6.4219,6.4146,6.4146,172200.0
2010-08-23 14:55:00,8.76,8.77,8.75,8.76,285800.0,6.4146,6.4219,6.4073,6.4146,285800.0
2010-08-23 15:00:00,8.76,8.78,8.76,8.78,208600.0,6.4146,6.4292,6.4146,6.4292,208600.0
2010-08-23 15:05:00,8.78,8.79,8.77,8.77,397000.0,6.4292,6.4365,6.4219,6.4219,397000.0
2010-08-23 15:10:00,8.77,8.78,8.77,8.77,119000.0,6.4219,6.4292,6.4219,6.4219,119000.0
2010-08-23 15:15:00,8.77,8.78,8.77,8.78,446600.0,6.4219,6.4292,6.4219,6.4292,446600.0
2010-08-23 15:20:00,8.77,8.78,8.76,8.76,331400.0,6.4219,6.4292,6.4146,6.4146,331400.0
2010-08-23 15:25:00,8.76,8.77,8.74,8.75,573600.0,6.4146,6.4219,6.3999,6.4073,573600.0
2010-08-23 15:30:00,8.75,8.76,8.74,8.75,383200.0,6.4073,6.4146,6.3999,6.4073,383200.0
2010-08-23 15:35:00,8.75,8.76,8.72,8.73,402800.0,6.4073,6.4146,6.3853,6.3926,402800.0
2010-08-23 15:40:00,8.73,8.75,8.72,8.72,460200.0,6.3926,6.4073,6.3853,6.3853,460200.0
2010-08-23 15:45:00,8.72,8.8,8.72,8.74,1623800.0,6.3853,6.4439,6.3853,6.3999,1623800.0
2010-08-23 15:50:00,8.74,8.74,8.72,8.74,1144800.0,6.3999,6.3999,6.3853,6.3999,1144800.0
2010-08-23 15:55:00,8.74,8.74,8.72,8.72,2189000.0,6.3999,6.3999,6.3853,6.3853,2189000.0
2010-08-24 09:30:00,8.65,8.67,8.63,8.67,814600.0,6.334,6.3487,6.3194,6.3487,814600.0
2010-08-24 09:35:00,8.66,8.69,8.65,8.65,542200.0,6.3414,6.3633,6.334,6.334,542200.0
2010-08-24 09:40:00,8.65,8.65,8.63,8.63,813800.0,6.334,6.334,6.3194,6.3194,813800.0
2010-08-24 09:45:00,8.63,8.63,8.59,8.6,515000.0,6.3194,6.3194,6.2901,6.2974,515000.0
2010-08-24 09:50:00,8.6,8.6,8.56,8.58,537800.0,6.2974,6.2974,6.2681,6.2828,537800.0
2010-08-24 09:55:00,8.57,8.59,8.56,8.59,642000.0,6.2754,6.2901,6.2681,6.2901,642000.0
2010-08-24 10:00:00,8.58,8.6,8.53,8.6,2205200.0,6.2828,6.2974,6.2462,6.2974,2205200.0
2010-08-24 10:05:00,8.6,8.6,8.57,8.57,282600.0,6.2974,6.2974,6.2754,6.2754,282600.0
2010-08-24 10:10:00,8.57,8.6,8.56,8.56,593400.0,6.2754,6.2974,6.2681,6.2681,593400.0
2010-08-24 10:15:00,8.56,8.6,8.56,8.59,825800.0,6.2681,6.2974,6.2681,6.2901,825800.0
2010-08-24 10:20:00,8.59,8.62,8.58,8.6,616600.0,6.2901,6.3121,6.2828,6.2974,616600.0
2010-08-24 10:25:00,8.6,8.61,8.56,8.57,727800.0,6.2974,6.3047,6.2681,6.2754,727800.0
2010-08-24 10:30:00,8.56,8.58,8.55,8.55,369800.0,6.2681,6.2828,6.2608,6.2608,369800.0
2010-08-24 10:35:00,8.55,8.58,8.55,8.57,689000.0,6.2608,6.2828,6.2608,6.2754,689000.0
2010-08-24 10:40:00,8.57,8.59,8.55,8.58,1251600.0,6.2754,6.2901,6.2608,6.2828,1251600.0
2010-08-24 10:45:00,8.58,8.59,8.58,8.59,720400.0,6.2828,6.2901,6.2828,6.2901,720400.0
2010-08-24 10:50:00,8.59,8.59,8.56,8.56,219400.0,6.2901,6.2901,6.2681,6.2681,219400.0
2010-08-24 10:55:00,8.56,8.59,8.56,8.59,743200.0,6.2681,6.2901,6.2681,6.2901,743200.0
2010-08-24 11:00:00,8.59,8.63,8.59,8.63,826600.0,6.2901,6.3194,6.2901,6.3194,826600.0
2010-08-24 11:05:00,8.63,8.63,8.61,8.61,380200.0,6.3194,6.3194,6.3047,6.3047,380200.0
2010-08-24 11:10:00,8.61,8.62,8.59,8.61,1166400.0,6.3047,6.3121,6.2901,6.3047,1166400.0
2010-08-24 11:15:00,8.6,8.61,8.58,8.61,580000.0,6.2974,6.3047,6.2828,6.3047,580000.0
2010-08-24 11:20:00,8.61,8.63,8.6,8.63,937800.0,6.3047,6.3194,6.2974,6.3194,937800.0
2010-08-24 11:25:00,8.63,8.63,8.61,8.63,401600.0,6.3194,6.3194,6.3047,6.3194,401600.0
2010-08-24 11:30:00,8.63,8.64,8.62,8.63,407600.0,6.3194,6.3267,6.3121,6.3194,407600.0
2010-08-24 11:35:00,8.63,8.65,8.62,8.62,690600.0,6.3194,6.334,6.3121,6.3121,690600.0
2010-08-24 11:40:00,8.62,8.67,8.62,8.65,1017600.0,6.3121,6.3487,6.3121,6.334,1017600.0
2010-08-24 11:45:00,8.65,8.66,8.63,8.63,328400.0,6.334,6.3414,6.3194,6.3194,328400.0
2010-08-24 11:50:00,8.63,8.63,8.61,8.62,804000.0,6.3194,6.3194,6.3047,6.3121,804000.0
2010-08-24 11:55:00,8.61,8.63,8.61,8.61,512200.0,6.3047,6.3194,6.3047,6.3047,512200.0
2010-08-24 12:00:00,8.61,8.63,8.61,8.63,164400.0,6.3047,6.3194,6.3047,6.3194,164400.0
2010-08-24 12:05:00,8.63,8.63,8.62,8.63,210000.0,6.3194,6.3194,6.3121,6.3194,210000.0
2010-08-24 12:10:00,8.63,8.63,8.6,8.6,363400.0,6.3194,6.3194,6.2974,6.2974,363400.0
2010-08-24 12:15:00,8.6,8.61,8.59,8.6,581800.0,6.2974,6.3047,6.2901,6.2974,581800.0
2010-08-24 12:20:00,8.59,8.6,8.59,8.59,260200.0,6.2901,6.2974,6.2901,6.2901,260200.0
2010-08-24 12:25:00,8.59,8.6,8.58,8.58,380200.0,6.2901,6.2974,6.2828,6.2828,380200.0
2010-08-24 12:30:00,8.59,8.61,8.59,8.6,227000.0,6.2901,6.3047,6.2901,6.2974,227000.0
2010-08-24 12:35:00,8.6,8.61,8.59,8.59,287600.0,6.2974,6.3047,6.2901,6.2901,287600.0
2010-08-24 12:40:00,8.59,8.6,8.59,8.59,137600.0,6.2901,6.2974,6.2901,6.2901,137600.0
2010-08-24 12:45:00,8.59,8.6,8.58,8.58,86600.0,6.2901,6.2974,6.2828,6.2828,86600.0
2010-08-24 12:50:00,8.58,8.6,8.58,8.59,294200.0,6.2828,6.2974,6.2828,6.2901,294200.0
2010-08-24 12:55:00,8.59,8.6,8.58,8.59,257400.0,6.2901,6.2974,6.2828,6.2901,257400.0
2010-08-24 13:00:00,8.59,8.6,8.56,8.58,294200.0,6.2901,6.2974,6.2681,6.2828,294200.0
2010-08-24 13:05:00,8.58,8.59,8.58,8.58,743400.0,6.2828,6.2901,6.2828,6.2828,743400.0
2010-08-24 13:10:00,8.58,8.59,8.57,8.58,327000.0,6.2828,6.2901,6.2754,6.2828,327000.0
2010-08-24 13:15:00,8.58,8.58,8.58,8.58,47800.0,6.2828,6.2828,6.2828,6.2828,47800.0
2010-08-24 13:20:00,8.58,8.58,8.57,8.58,164600.0,6.2828,6.2828,6.2754,6.2828,164600.0
2010-08-24 13:25:00,8.58,8.6,8.58,8.6,494400.0,6.2828,6.2974,6.2828,6.2974,494400.0
2010-08-24 13:30:00,8.6,8.6,8.58,8.59,244200.0,6.2974,6.2974,6.2828,6.2901,244200.0
2010-08-24 13:35:00,8.59,8.6,8.58,8.59,175800.0,6.2901,6.2974,6.2828,6.2901,175800.0
2010-08-24 13:40:00,8.6,8.6,8.54,8.55,589200.0,6.2974,6.2974,6.2535,6.2608,589200.0
2010-08-24 13:45:00,8.56,8.56,8.54,8.56,356200.0,6.2681,6.2681,6.2535,6.2681,356200.0
2010-08-24 13:50:00,8.56,8.56,8.53,8.53,420400.0,6.2681,6.2681,6.2462,6.2462,420400.0
2010-08-24 13:55:00,8.53,8.54,8.53,8.54,353200.0,6.2462,6.2535,6.2462,6.2535,353200.0
2010-08-24 14:00:00,8.54,8.55,8.53,8.55,381200.0,6.2535,6.2608,6.2462,6.2608,381200.0
2010-08-24 14:05:00,8.55,8.56,8.54,8.54,168600.0,6.2608,6.2681,6.2535,6.2535,168600.0
2010-08-24 14:10:00,8.54,8.55,8.53,8.55,265200.0,6.2535,6.2608,6.2462,6.2608,265200.0
2010-08-24 14:15:00,8.54,8.56,8.54,8.56,237600.0,6.2535,6.2681,6.2535,6.2681,237600.0
2010-08-24 14:20:00,8.56,8.58,8.56,8.56,373400.0,6.2681,6.2828,6.2681,6.2681,373400.0
2010-08-24 14:25:00,8.56,8.56,8.53,8.54,422400.0,6.2681,6.2681,6.2462,6.2535,422400.0
2010-08-24 14:30:00,8.54,8.54,8.52,8.53,605600.0,6.2535,6.2535,6.2388,6.2462,605600.0
2010-08-24 14:35:00,8.53,8.55,8.53,8.55,289400.0,6.2462,6.2608,6.2462,6.2608,289400.0
2010-08-24 14:40:00,8.55,8.56,8.54,8.55,294600.0,6.2608,6.2681,6.2535,6.2608,294600.0
2010-08-24 14:45:00,8.55,8.55,8.53,8.54,244800.0,6.2608,6.2608,6.2462,6.2535,244800.0
2010-08-24 14:50:00,8.54,8.54,8.52,8.54,407000.0,6.2535,6.2535,6.2388,6.2535,407000.0
2010-08-24 14:55:00,8.54,8.54,8.52,8.54,519200.0,6.2535,6.2535,6.2388,6.2535,519200.0
2010-08-24 15:00:00,8.54,8.56,8.53,8.56,376400.0,6.2535,6.2681,6.2462,6.2681,376400.0
2010-08-24 15:05:00,8.55,8.56,8.54,8.55,560200.0,6.2608,6.2681,6.2535,6.2608,560200.0
2010-08-24 15:10:00,8.55,8.55,8.53,8.53,445000.0,6.2608,6.2608,6.2462,6.2462,445000.0
2010-08-24 15:15:00,8.53,8.55,8.53,8.54,346200.0,6.2462,6.2608,6.2462,6.2535,346200.0
2010-08-24 15:20:00,8.54,8.56,8.53,8.55,449000.0,6.2535,6.2681,6.2462,6.2608,449000.0
2010-08-24 15:25:00,8.55,8.57,8.55,8.56,614800.0,6.2608,6.2754,6.2608,6.2681,614800.0
2010-08-24 15:30:00,8.56,8.56,8.54,8.54,364000.0,6.2681,6.2681,6.2535,6.2535,364000.0
2010-08-24 15:35:00,8.55,8.55,8.5,8.53,1174400.0,6.2608,6.2608,6.2242,6.2462,1174400.0
2010-08-24 15:40:00,8.52,8.53,8.51,8.52,639400.0,6.2388,6.2462,6.2315,6.2388,639400.0
2010-08-24 15:45:00,8.52,8.53,8.5,8.52,738200.0,6.2388,6.2462,6.2242,6.2388,738200.0
2010-08-24 15:50:00,8.52,8.53,8.51,8.51,1199200.0,6.2388,6.2462,6.2315,6.2315,1199200.0
2010-08-24 15:55:00,8.51,8.53,8.49,8.51,4429200.0,6.2315,6.2462,6.2169,6.2315,4429200.0
2010-08-25 09:30:00,8.4,8.44,8.4,8.43,1296800.0,6.151,6.1803,6.151,6.1729,1296800.0
2010-08-25 09:35:00,8.43,8.49,8.42,8.44,625000.0,6.1729,6.2169,6.1656,6.1803,625000.0
2010-08-25 09:40:00,8.45,8.47,8.44,8.45,1560000.0,6.1876,6.2022,6.1803,6.1876,1560000.0
2010-08-25 09:45:00,8.46,8.46,8.41,8.41,1242000.0,6.1949,6.1949,6.1583,6.1583,1242000.0
2010-08-25 09:50:00,8.42,8.43,8.4,8.41,397600.0,6.1656,6.1729,6.151,6.1583,397600.0
2010-08-25 09:55:00,8.42,8.43,8.4,8.43,539600.0,6.1656,6.1729,6.151,6.1729,539600.0
2010-08-25 10:00:00,8.43,8.44,8.38,8.43,2080400.0,6.1729,6.1803,6.1363,6.1729,2080400.0
2010-08-25 10:05:00,8.43,8.48,8.43,8.47,662800.0,6.1729,6.2095,6.1729,6.2022,662800.0
2010-08-25 10:10:00,8.47,8.49,8.47,8.48,860600.0,6.2022,6.2169,6.2022,6.2095,860600.0
2010-08-25 10:15:00,8.49,8.49,8.47,8.47,456800.0,6.2169,6.2169,6.2022,6.2022,456800.0
2010-08-25 10:20:00,8.48,8.5,8.47,8.49,447800.0,6.2095,6.2242,6.2022,6.2169,447800.0
2010-08-25 10:25:00,8.49,8.51,8.47,8.48,507400.0,6.2169,6.2315,6.2022,6.2095,507400.0
2010-08-25 10:30:00,8.48,8.49,8.47,8.49,1121800.0,6.2095,6.2169,6.2022,6.2169,1121800.0
2010-08-25 10:35:00,8.49,8.5,8.47,8.48,909600.0,6.2169,6.2242,6.2022,6.2095,909600.0
2010-08-25 10:40:00,8.48,8.52,8.47,8.52,338200.0,6.2095,6.2388,6.2022,6.2388,338200.0
2010-08-25 10:45:00,8.52,8.53,8.5,8.51,715400.0,6.2388,6.2462,6.2242,6.2315,715400.0
2010-08-25 10:50:00,8.51,8.51,8.5,8.51,268600.0,6.2315,6.2315,6.2242,6.2315,268600.0
2010-08-25 10:55:00,8.51,8.55,8.51,8.54,658200.0,6.2315,6.2608,6.2315,6.2535,658200.0
2010-08-25 11:00:00,8.55,8.58,8.54,8.55,690800.0,6.2608,6.2828,6.2535,6.2608,690800.0
2010-08-25 11:05:00,8.55,8.56,8.52,8.55,727800.0,6.2608,6.2681,6.2388,6.2608,727800.0
2010-08-25 11:10:00,8.55,8.59,8.54,8.58,1701200.0,6.2608,6.2901,6.2535,6.2828,1701200.0
2010-08-25 11:15:00,8.58,8.59,8.58,8.58,810200.0,6.2828,6.2901,6.2828,6.2828,810200.0
2010-08-25 11:20:00,8.58,8.59,8.56,8.56,460800.0,6.2828,6.2901,6.2681,6.2681,460800.0
2010-08-25 11:25:00,8.56,8.58,8.56,8.57,245200.0,6.2681,6.2828,6.2681,6.2754,245200.0
2010-08-25 11:30:00,8.57,8.57,8.54,8.55,579000.0,6.2754,6.2754,6.2535,6.2608,579000.0
2010-08-25 11:35:00,8.55,8.56,8.54,8.54,586200.0,6.2608,6.2681,6.2535,6.2535,586200.0
2010-08-25 11:40:00,8.54,8.55,8.54,8.55,700000.0,6.2535,6.2608,6.2535,6.2608,700000.0
2010-08-25 11:45:00,8.55,8.55,8.54,8.55,251400.0,6.2608,6.2608,6.2535,6.2608,251400.0
2010-08-25 11:50:00,8.55,8.56,8.55,8.56,491800.0,6.2608,6.2681,6.2608,6.2681,491800.0
2010-08-25 11:55:00,8.56,8.58,8.56,8.57,145400.0,6.2681,6.2828,6.2681,6.2754,145400.0
2010-08-25 12:00:00,8.57,8.59,8.56,8.58,266000.0,6.2754,6.2901,6.2681,6.2828,266000.0
2010-08-25 12:05:00,8.59,8.59,8.56,8.57,322600.0,6.2901,6.2901,6.2681,6.2754,322600.0
2010-08-25 12:10:00,8.56,8.59,8.56,8.58,257800.0,6.2681,6.2901,6.2681,6.2828,257800.0
2010-08-25 12:15:00,8.58,8.58,8.56,8.57,150800.0,6.2828,6.2828,6.2681,6.2754,150800.0
2010-08-25 12:20:00,8.57,8.57,8.55,8.56,263000.0,6.2754,6.2754,6.2608,6.2681,263000.0
2010-08-25 12:25:00,8.56,8.56,8.55,8.56,58200.0,6.2681,6.2681,6.2608,6.2681,58200.0
2010-08-25 12:30:00,8.56,8.57,8.54,8.55,390200.0,6.2681,6.2754,6.2535,6.2608,390200.0
2010-08-25 12:35:00,8.55,8.56,8.55,8.55,144600.0,6.2608,6.2681,6.2608,6.2608,144600.0
2010-08-25 12:40:00,8.55,8.55,8.54,8.54,211800.0,6.2608,6.2608,6.2535,6.2535,211800.0
2010-08-25 12:45:00,8.55,8.56,8.54,8.56,154600.0,6.2608,6.2681,6.2535,6.2681,154600.0
2010-08-25 12:50:00,8.56,8.57,8.55,8.56,192400.0,6.2681,6.2754,6.2608,6.2681,192400.0
2010-08-25 12:55:00,8.56,8.57,8.56,8.57,108200.0,6.2681,6.2754,6.2681,6.2754,108200.0
2010-08-25 13:00:00,8.56,8.57,8.55,8.56,346400.0,6.2681,6.2754,6.2608,6.2681,346400.0
2010-08-25 13:05:00,8.56,8.58,8.56,8.58,194800.0,6.2681,6.2828,6.2681,6.2828,194800.0
2010-08-25 13:10:00,8.58,8.59,8.58,8.58,175800.0,6.2828,6.2901,6.2828,6.2828,175800.0
2010-08-25 13:15:00,8.58,8.59,8.56,8.58,157600.0,6.2828,6.2901,6.2681,6.2828,157600.0
2010-08-25 13:20:00,8.58,8.59,8.58,8.58,149800.0,6.2828,6.2901,6.2828,6.2828,149800.0
2010-08-25 13:25:00,8.59,8.59,8.56,8.58,184600.0,6.2901,6.2901,6.2681,6.2828,184600.0
2010-08-25 13:30:00,8.57,8.59,8.56,8.59,128800.0,6.2754,6.2901,6.2681,6.2901,128800.0
2010-08-25 13:35:00,8.59,8.6,8.59,8.59,130400.0,6.2901,6.2974,6.2901,6.2901,130400.0
2010-08-25 13:40:00,8.59,8.62,8.59,8.62,357800.0,6.2901,6.3121,6.2901,6.3121,357800.0
2010-08-25 13:45:00,8.62,8.62,8.6,8.6,509400.0,6.3121,6.3121,6.2974,6.2974,509400.0
2010-08-25 13:50:00,8.6,8.61,8.59,8.59,241000.0,6.2974,6.3047,6.2901,6.2901,241000.0
2010-08-25 13:55:00,8.59,8.61,8.59,8.6,328000.0,6.2901,6.3047,6.2901,6.2974,328000.0
2010-08-25 14:00:00,8.6,8.61,8.59,8.61,248400.0,6.2974,6.3047,6.2901,6.3047,248400.0
2010-08-25 14:05:00,8.61,8.62,8.6,8.61,116400.0,6.3047,6.3121,6.2974,6.3047,116400.0
2010-08-25 14:10:00,8.62,8.62,8.6,8.61,202400.0,6.3121,6.3121,6.2974,6.3047,202400.0
2010-08-25 14:15:00,8.61,8.62,8.59,8.6,190000.0,6.3047,6.3121,6.2901,6.2974,190000.0
2010-08-25 14:20:00,8.6,8.62,8.59,8.62,681600.0,6.2974,6.3121,6.2901,6.3121,681600.0
2010-08-25 14:25:00,8.62,8.63,8.61,8.62,579400.0,6.3121,6.3194,6.3047,6.3121,579400.0
2010-08-25 14:30:00,8.61,8.64,8.61,8.64,340600.0,6.3047,6.3267,6.3047,6.3267,340600.0
2010-08-25 14:35:00,8.64,8.67,8.63,8.65,1004800.0,6.3267,6.3487,6.3194,6.334,1004800.0
2010-08-25 14:40:00,8.65,8.67,8.65,8.65,378800.0,6.334,6.3487,6.334,6.334,378800.0
2010-08-25 14:45:00,8.65,8.68,8.65,8.66,663800.0,6.334,6.356,6.334,6.3414,663800.0
2010-08-25 14:50:00,8.66,8.67,8.65,8.67,523400.0,6.3414,6.3487,6.334,6.3487,523400.0
2010-08-25 14:55:00,8.67,8.68,8.66,8.68,217400.0,6.3487,6.356,6.3414,6.356,217400.0
2010-08-25 15:00:00,8.68,8.7,8.67,8.67,508000.0,6.356,6.3706,6.3487,6.3487,508000.0
2010-08-25 15:05:00,8.68,8.68,8.66,8.67,323600.0,6.356,6.356,6.3414,6.3487,323600.0
2010-08-25 15:10:00,8.67,8.69,8.67,8.68,260200.0,6.3487,6.3633,6.3487,6.356,260200.0
2010-08-25 15:15:00,8.68,8.69,8.66,8.67,247600.0,6.356,6.3633,6.3414,6.3487,247600.0
2010-08-25 15:20:00,8.66,8.67,8.65,8.67,731000.0,6.3414,6.3487,6.334,6.3487,731000.0
2010-08-25 15:25:00,8.67,8.71,8.66,8.7,1964800.0,6.3487,6.378,6.3414,6.3706,1964800.0
2010-08-25 15:30:00,8.69,8.74,8.69,8.74,1039400.0,6.3633,6.3999,6.3633,6.3999,1039400.0
2010-08-25 15:35:00,8.74,8.74,8.71,8.71,1055200.0,6.3999,6.3999,6.378,6.378,1055200.0
2010-08-25 15:40:00,8.71,8.72,8.7,8.72,599600.0,6.378,6.3853,6.3706,6.3853,599600.0
2010-08-25 15:45:00,8.72,8.74,8.71,8.72,1367800.0,6.3853,6.3999,6.378,6.3853,1367800.0
2010-08-25 15:50:00,8.72,8.72,8.68,8.68,3079600.0,6.3853,6.3853,6.356,6.356,3079600.0
2010-08-25 15:55:00,8.68,8.68,8.66,8.67,3366200.0,6.356,6.356,6.3414,6.3487,3366200.0
2010-08-26 09:30:00,8.69,8.77,8.68,8.7,800200.0,6.3633,6.4219,6.356,6.3706,800200.0
2010-08-26 09:35:00,8.7,8.73,8.68,8.73,514600.0,6.3706,6.3926,6.356,6.3926,514600.0
2010-08-26 09:40:00,8.72,8.73,8.68,8.71,487400.0,6.3853,6.3926,6.356,6.378,487400.0
2010-08-26 09:45:00,8.7,8.71,8.68,8.68,419200.0,6.3706,6.378,6.356,6.356,419200.0
2010-08-26 09:50:00,8.68,8.69,8.63,8.63,519400.0,6.356,6.3633,6.3194,6.3194,519400.0
2010-08-26 09:55:00,8.63,8.69,8.63,8.69,997400.0,6.3194,6.3633,6.3194,6.3633,997400.0
2010-08-26 10:00:00,8.69,8.71,8.68,8.7,638000.0,6.3633,6.378,6.356,6.3706,638000.0
2010-08-26 10:05:00,8.7,8.71,8.68,8.7,639600.0,6.3706,6.378,6.356,6.3706,639600.0
2010-08-26 10:10:00,8.71,8.71,8.68,8.69,744400.0,6.378,6.378,6.356,6.3633,744400.0
2010-08-26 10:15:00,8.68,8.7,8.68,8.69,570400.0,6.356,6.3706,6.356,6.3633,570400.0
2010-08-26 10:20:00,8.69,8.69,8.65,8.65,601400.0,6.3633,6.3633,6.334,6.334,601400.0
2010-08-26 10:25:00,8.65,8.66,8.63,8.65,687000.0,6.334,6.3414,6.3194,6.334,687000.0
2010-08-26 10:30:00,8.65,8.66,8.63,8.66,586200.0,6.334,6.3414,6.3194,6.3414,586200.0
2010-08-26 10:35:00,8.66,8.69,8.65,8.68,486800.0,6.3414,6.3633,6.334,6.356,486800.0
2010-08-26 10:40:00,8.68,8.68,8.67,8.67,225200.0,6.356,6.356,6.3487,6.3487,225200.0
2010-08-26 10:45:00,8.67,8.67,8.65,8.65,581400.0,6.3487,6.3487,6.334,6.334,581400.0
2010-08-26 10:50:00,8.65,8.67,8.64,8.66,860200.0,6.334,6.3487,6.3267,6.3414,860200.0
2010-08-26 10:55:00,8.65,8.65,8.64,8.65,599800.0,6.334,6.334,6.3267,6.334,599800.0
2010-08-26 11:00:00,8.65,8.65,8.63,8.63,624800.0,6.334,6.334,6.3194,6.3194,624800.0
2010-08-26 11:05:00,8.63,8.64,8.56,8.59,1223400.0,6.3194,6.3267,6.2681,6.2901,1223400.0
2010-08-26 11:10:00,8.59,8.59,8.56,8.58,782400.0,6.2901,6.2901,6.2681,6.2828,782400.0
2010-08-26 11:15:00,8.59,8.61,8.57,8.61,514000.0,6.2901,6.3047,6.2754,6.3047,514000.0
2010-08-26 11:20:00,8.61,8.61,8.59,8.59,310600.0,6.3047,6.3047,6.2901,6.2901,310600.0
2010-08-26 11:25:00,8.59,8.62,8.59,8.61,201600.0,6.2901,6.3121,6.2901,6.3047,201600.0
2010-08-26 11:30:00,8.61,8.62,8.6,8.62,285000.0,6.3047,6.3121,6.2974,6.3121,285000.0
2010-08-26 11:35:00,8.62,8.63,8.61,8.61,353800.0,6.3121,6.3194,6.3047,6.3047,353800.0
2010-08-26 11:40:00,8.61,8.62,8.59,8.61,434600.0,6.3047,6.3121,6.2901,6.3047,434600.0
2010-08-26 11:45:00,8.6,8.62,8.59,8.61,185000.0,6.2974,6.3121,6.2901,6.3047,185000.0
2010-08-26 11:50:00,8.6,8.6,8.56,8.56,466600.0,6.2974,6.2974,6.2681,6.2681,466600.0
2010-08-26 11:55:00,8.57,8.61,8.57,8.61,328400.0,6.2754,6.3047,6.2754,6.3047,328400.0
2010-08-26 12:00:00,8.61,8.62,8.6,8.6,241000.0,6.3047,6.3121,6.2974,6.2974,241000.0
2010-08-26 12:05:00,8.6,8.6,8.58,8.58,95400.0,6.2974,6.2974,6.2828,6.2828,95400.0
2010-08-26 12:10:00,8.58,8.58,8.56,8.58,139600.0,6.2828,6.2828,6.2681,6.2828,139600.0
2010-08-26 12:15:00,8.57,8.58,8.56,8.57,262200.0,6.2754,6.2828,6.2681,6.2754,262200.0
2010-08-26 12:20:00,8.58,8.6,8.58,8.6,203000.0,6.2828,6.2974,6.2828,6.2974,203000.0
2010-08-26 12:25:00,8.6,8.61,8.59,8.6,142400.0,6.2974,6.3047,6.2901,6.2974,142400.0
2010-08-26 12:30:00,8.59,8.6,8.59,8.6,34000.0,6.2901,6.2974,6.2901,6.2974,34000.0
2010-08-26 12:35:00,8.6,8.6,8.59,8.59,165800.0,6.2974,6.2974,6.2901,6.2901,165800.0
2010-08-26 12:40:00,8.59,8.59,8.56,8.57,671800.0,6.2901,6.2901,6.2681,6.2754,671800.0
2010-08-26 12:45:00,8.57,8.58,8.56,8.56,486800.0,6.2754,6.2828,6.2681,6.2681,486800.0
2010-08-26 12:50:00,8.57,8.58,8.55,8.55,255000.0,6.2754,6.2828,6.2608,6.2608,255000.0
2010-08-26 12:55:00,8.55,8.57,8.54,8.57,336000.0,6.2608,6.2754,6.2535,6.2754,336000.0
2010-08-26 13:00:00,8.58,8.58,8.56,8.56,175600.0,6.2828,6.2828,6.2681,6.2681,175600.0
2010-08-26 13:05:00,8.56,8.57,8.56,8.57,95000.0,6.2681,6.2754,6.2681,6.2754,95000.0
2010-08-26 13:10:00,8.56,8.57,8.56,8.56,225600.0,6.2681,6.2754,6.2681,6.2681,225600.0
2010-08-26 13:15:00,8.56,8.57,8.56,8.56,190200.0,6.2681,6.2754,6.2681,6.2681,190200.0
2010-08-26 13:20:00,8.56,8.58,8.56,8.56,142600.0,6.2681,6.2828,6.2681,6.2681,142600.0
2010-08-26 13:25:00,8.56,8.57,8.56,8.56,465000.0,6.2681,6.2754,6.2681,6.2681,465000.0
2010-08-26 13:30:00,8.56,8.59,8.56,8.58,385800.0,6.2681,6.2901,6.2681,6.2828,385800.0
2010-08-26 13:35:00,8.58,8.58,8.56,8.57,540400.0,6.2828,6.2828,6.2681,6.2754,540400.0
2010-08-26 13:40:00,8.57,8.59,8.57,8.57,252600.0,6.2754,6.2901,6.2754,6.2754,252600.0
2010-08-26 13:45:00,8.56,8.58,8.56,8.56,339800.0,6.2681,6.2828,6.2681,6.2681,339800.0
2010-08-26 13:50:00,8.56,8.57,8.56,8.56,65600.0,6.2681,6.2754,6.2681,6.2681,65600.0
2010-08-26 13:55:00,8.56,8.56,8.53,8.54,664200.0,6.2681,6.2681,6.2462,6.2535,664200.0
2010-08-26 14:00:00,8.54,8.55,8.53,8.54,261400.0,6.2535,6.2608,6.2462,6.2535,261400.0
2010-08-26 14:05:00,8.54,8.54,8.52,8.52,223800.0,6.2535,6.2535,6.2388,6.2388,223800.0
2010-08-26 14:10:00,8.52,8.52,8.49,8.52,779600.0,6.2388,6.2388,6.2169,6.2388,779600.0
2010-08-26 14:15:00,8.52,8.53,8.49,8.52,371400.0,6.2388,6.2462,6.2169,6.2388,371400.0
2010-08-26 14:20:00,8.52,8.53,8.51,8.52,240200.0,6.2388,6.2462,6.2315,6.2388,240200.0
2010-08-26 14:25:00,8.52,8.53,8.51,8.51,201000.0,6.2388,6.2462,6.2315,6.2315,201000.0
2010-08-26 14:30:00,8.51,8.51,8.49,8.51,543000.0,6.2315,6.2315,6.2169,6.2315,543000.0
2010-08-26 14:35:00,8.51,8.53,8.51,8.53,223400.0,6.2315,6.2462,6.2315,6.2462,223400.0
2010-08-26 14:40:00,8.53,8.54,8.52,8.53,143200.0,6.2462,6.2535,6.2388,6.2462,143200.0
2010-08-26 14:45:00,8.52,8.53,8.5,8.51,379400.0,6.2388,6.2462,6.2242,6.2315,379400.0
2010-08-26 14:50:00,8.51,8.53,8.51,8.51,234200.0,6.2315,6.2462,6.2315,6.2315,234200.0
2010-08-26 14:55:00,8.51,8.51,8.49,8.51,452600.0,6.2315,6.2315,6.2169,6.2315,452600.0
2010-08-26 15:00:00,8.51,8.52,8.49,8.51,447000.0,6.2315,6.2388,6.2169,6.2315,447000.0
2010-08-26 15:05:00,8.51,8.53,8.5,8.53,504000.0,6.2315,6.2462,6.2242,6.2462,504000.0
2010-08-26 15:10:00,8.53,8.54,8.52,8.53,230400.0,6.2462,6.2535,6.2388,6.2462,230400.0
2010-08-26 15:15:00,8.53,8.55,8.52,8.54,305200.0,6.2462,6.2608,6.2388,6.2535,305200.0
2010-08-26 15:20:00,8.54,8.56,8.54,8.55,728200.0,6.2535,6.2681,6.2535,6.2608,728200.0
2010-08-26 15:25:00,8.54,8.55,8.54,8.55,542200.0,6.2535,6.2608,6.2535,6.2608,542200.0
2010-08-26 15:30:00,8.55,8.55,8.53,8.54,377200.0,6.2608,6.2608,6.2462,6.2535,377200.0
2010-08-26 15:35:00,8.54,8.56,8.54,8.55,567200.0,6.2535,6.2681,6.2535,6.2608,567200.0
2010-08-26 15:40:00,8.55,8.58,8.55,8.58,595400.0,6.2608,6.2828,6.2608,6.2828,595400.0
2010-08-26 15:45:00,8.58,8.58,8.56,8.56,466200.0,6.2828,6.2828,6.2681,6.2681,466200.0
2010-08-26 15:50:00,8.56,8.56,8.53,8.54,1275200.0,6.2681,6.2681,6.2462,6.2535,1275200.0
2010-08-26 15:55:00,8.53,8.54,8.51,8.52,2048200.0,6.2462,6.2535,6.2315,6.2388,2048200.0
2010-08-27 09:30:00,8.59,8.64,8.56,8.61,731400.0,6.2901,6.3267,6.2681,6.3047,731400.0
2010-08-27 09:35:00,8.61,8.65,8.6,8.63,1510000.0,6.3047,6.334,6.2974,6.3194,1510000.0
2010-08-27 09:40:00,8.63,8.65,8.59,8.59,875800.0,6.3194,6.334,6.2901,6.2901,875800.0
2010-08-27 09:45:00,8.59,8.6,8.58,8.58,419200.0,6.2901,6.2974,6.2828,6.2828,419200.0
2010-08-27 09:50:00,8.58,8.59,8.56,8.56,258400.0,6.2828,6.2901,6.2681,6.2681,258400.0
2010-08-27 09:55:00,8.56,8.59,8.49,8.51,782800.0,6.2681,6.2901,6.2169,6.2315,782800.0
2010-08-27 10:00:00,8.51,8.54,8.44,8.49,1738000.0,6.2315,6.2535,6.1803,6.2169,1738000.0
2010-08-27 10:05:00,8.49,8.53,8.46,8.52,2135600.0,6.2169,6.2462,6.1949,6.2388,2135600.0
2010-08-27 10:10:00,8.52,8.57,8.49,8.56,741000.0,6.2388,6.2754,6.2169,6.2681,741000.0
2010-08-27 10:15:00,8.56,8.61,8.55,8.59,1042600.0,6.2681,6.3047,6.2608,6.2901,1042600.0
2010-08-27 10:20:00,8.6,8.61,8.56,8.59,1115000.0,6.2974,6.3047,6.2681,6.2901,1115000.0
2010-08-27 10:25:00,8.6,8.65,8.6,8.63,695000.0,6.2974,6.334,6.2974,6.3194,695000.0
2010-08-27 10:30:00,8.63,8.65,8.62,8.63,438200.0,6.3194,6.334,6.3121,6.3194,438200.0
2010-08-27 10:35:00,8.63,8.63,8.58,8.59,995200.0,6.3194,6.3194,6.2828,6.2901,995200.0
2010-08-27 10:40:00,8.59,8.61,8.58,8.58,679600.0,6.2901,6.3047,6.2828,6.2828,679600.0
2010-08-27 10:45:00,8.59,8.59,8.55,8.56,925800.0,6.2901,6.2901,6.2608,6.2681,925800.0
2010-08-27 10:50:00,8.56,8.58,8.56,8.56,548600.0,6.2681,6.2828,6.2681,6.2681,548600.0
2010-08-27 10:55:00,8.56,8.57,8.55,8.57,335400.0,6.2681,6.2754,6.2608,6.2754,335400.0
2010-08-27 11:00:00,8.57,8.6,8.57,8.58,339000.0,6.2754,6.2974,6.2754,6.2828,339000.0
2010-08-27 11:05:00,8.58,8.63,8.58,8.62,658400.0,6.2828,6.3194,6.2828,6.3121,658400.0
2010-08-27 11:10:00,8.63,8.63,8.61,8.62,1297400.0,6.3194,6.3194,6.3047,6.3121,1297400.0
2010-08-27 11:15:00,8.62,8.63,8.6,8.62,625200.0,6.3121,6.3194,6.2974,6.3121,625200.0
2010-08-27 11:20:00,8.62,8.63,8.6,8.62,351600.0,6.3121,6.3194,6.2974,6.3121,351600.0
2010-08-27 11:25:00,8.62,8.63,8.61,8.62,255400.0,6.3121,6.3194,6.3047,6.3121,255400.0
2010-08-27 11:30:00,8.62,8.63,8.6,8.61,165400.0,6.3121,6.3194,6.2974,6.3047,165400.0
2010-08-27 11:35:00,8.61,8.61,8.6,8.6,176200.0,6.3047,6.3047,6.2974,6.2974,176200.0
2010-08-27 11:40:00,8.59,8.6,8.59,8.6,68200.0,6.2901,6.2974,6.2901,6.2974,68200.0
2010-08-27 11:45:00,8.6,8.61,8.59,8.61,310800.0,6.2974,6.3047,6.2901,6.3047,310800.0
2010-08-27 11:50:00,8.61,8.62,8.59,8.59,173000.0,6.3047,6.3121,6.2901,6.2901,173000.0
2010-08-27 11:55:00,8.59,8.59,8.58,8.59,233600.0,6.2901,6.2901,6.2828,6.2901,233600.0
2010-08-27 12:00:00,8.59,8.6,8.58,8.58,101000.0,6.2901,6.2974,6.2828,6.2828,101000.0
2010-08-27 12:05:00,8.59,8.6,8.59,8.6,90400.0,6.2901,6.2974,6.2901,6.2974,90400.0
2010-08-27 12:10:00,8.6,8.61,8.59,8.6,119400.0,6.2974,6.3047,6.2901,6.2974,119400.0
2010-08-27 12:15:00,8.61,8.63,8.6,8.63,259600.0,6.3047,6.3194,6.2974,6.3194,259600.0
2010-08-27 12:20:00,8.63,8.63,8.61,8.63,228000.0,6.3194,6.3194,6.3047,6.3194,228000.0
2010-08-27 12:25:00,8.63,8.63,8.62,8.62,192600.0,6.3194,6.3194,6.3121,6.3121,192600.0
2010-08-27 12:30:00,8.62,8.63,8.62,8.62,193200.0,6.3121,6.3194,6.3121,6.3121,193200.0
2010-08-27 12:35:00,8.63,8.63,8.61,8.61,97400.0,6.3194,6.3194,6.3047,6.3047,97400.0
2010-08-27 12:40:00,8.62,8.63,8.61,8.62,171600.0,6.3121,6.3194,6.3047,6.3121,171600.0
2010-08-27 12:45:00,8.62,8.63,8.61,8.61,193000.0,6.3121,6.3194,6.3047,6.3047,193000.0
2010-08-27 12:50:00,8.61,8.62,8.59,8.59,270800.0,6.3047,6.3121,6.2901,6.2901,270800.0
2010-08-27 12:55:00,8.6,8.6,8.58,8.58,195400.0,6.2974,6.2974,6.2828,6.2828,195400.0
2010-08-27 13:00:00,8.58,8.59,8.57,8.59,157000.0,6.2828,6.2901,6.2754,6.2901,157000.0
2010-08-27 13:05:00,8.59,8.6,8.58,8.59,156000.0,6.2901,6.2974,6.2828,6.2901,156000.0
2010-08-27 13:10:00,8.59,8.6,8.56,8.56,169200.0,6.2901,6.2974,6.2681,6.2681,169200.0
2010-08-27 13:15:00,8.56,8.59,8.56,8.58,145400.0,6.2681,6.2901,6.2681,6.2828,145400.0
2010-08-27 13:20:00,8.58,8.6,8.58,8.6,269200.0,6.2828,6.2974,6.2828,6.2974,269200.0
2010-08-27 13:25:00,8.6,8.62,8.59,8.62,155800.0,6.2974,6.3121,6.2901,6.3121,155800.0
2010-08-27 13:30:00,8.62,8.65,8.62,8.63,409600.0,6.3121,6.334,6.3121,6.3194,409600.0
2010-08-27 13:35:00,8.63,8.65,8.61,8.61,317400.0,6.3194,6.334,6.3047,6.3047,317400.0
2010-08-27 13:40:00,8.61,8.63,8.61,8.61,163000.0,6.3047,6.3194,6.3047,6.3047,163000.0
2010-08-27 13:45:00,8.61,8.62,8.6,8.6,96400.0,6.3047,6.3121,6.2974,6.2974,96400.0
2010-08-27 13:50:00,8.61,8.63,8.6,8.63,130400.0,6.3047,6.3194,6.2974,6.3194,130400.0
2010-08-27 13:55:00,8.63,8.65,8.62,8.65,164200.0,6.3194,6.334,6.3121,6.334,164200.0
2010-08-27 14:00:00,8.65,8.65,8.63,8.63,338800.0,6.334,6.334,6.3194,6.3194,338800.0
2010-08-27 14:05:00,8.63,8.63,8.6,8.62,315200.0,6.3194,6.3194,6.2974,6.3121,315200.0
2010-08-27 14:10:00,8.62,8.63,8.61,8.62,270800.0,6.3121,6.3194,6.3047,6.3121,270800.0
2010-08-27 14:15:00,8.62,8.63,8.62,8.62,180400.0,6.3121,6.3194,6.3121,6.3121,180400.0
2010-08-27 14:20:00,8.62,8.63,8.61,8.61,130200.0,6.3121,6.3194,6.3047,6.3047,130200.0
2010-08-27 14:25:00,8.61,8.62,8.6,8.61,96200.0,6.3047,6.3121,6.2974,6.3047,96200.0
2010-08-27 14:30:00,8.61,8.62,8.61,8.61,136800.0,6.3047,6.3121,6.3047,6.3047,136800.0
2010-08-27 14:35:00,8.62,8.63,8.61,8.63,268400.0,6.3121,6.3194,6.3047,6.3194,268400.0
2010-08-27 14:40:00,8.63,8.63,8.62,8.63,232600.0,6.3194,6.3194,6.3121,6.3194,232600.0
2010-08-27 14:45:00,8.63,8.64,8.62,8.62,223600.0,6.3194,6.3267,6.3121,6.3121,223600.0
2010-08-27 14:50:00,8.62,8.63,8.61,8.61,234200.0,6.3121,6.3194,6.3047,6.3047,234200.0
2010-08-27 14:55:00,8.61,8.62,8.6,8.62,201000.0,6.3047,6.3121,6.2974,6.3121,201000.0
2010-08-27 15:00:00,8.62,8.62,8.59,8.6,315000.0,6.3121,6.3121,6.2901,6.2974,315000.0
2010-08-27 15:05:00,8.6,8.61,8.59,8.61,212800.0,6.2974,6.3047,6.2901,6.3047,212800.0
2010-08-27 15:10:00,8.61,8.62,8.6,8.61,263200.0,6.3047,6.3121,6.2974,6.3047,263200.0
2010-08-27 15:15:00,8.61,8.61,8.6,8.61,297200.0,6.3047,6.3047,6.2974,6.3047,297200.0
2010-08-27 15:20:00,8.6,8.63,8.6,8.63,239000.0,6.2974,6.3194,6.2974,6.3194,239000.0
2010-08-27 15:25:00,8.62,8.65,8.62,8.65,284200.0,6.3121,6.334,6.3121,6.334,284200.0
2010-08-27 15:30:00,8.64,8.64,8.62,8.62,529800.0,6.3267,6.3267,6.3121,6.3121,529800.0
2010-08-27 15:35:00,8.62,8.63,8.61,8.62,298800.0,6.3121,6.3194,6.3047,6.3121,298800.0
2010-08-27 15:40:00,8.62,8.64,8.61,8.63,376200.0,6.3121,6.3267,6.3047,6.3194,376200.0
2010-08-27 15:45:00,8.63,8.63,8.62,8.63,451800.0,6.3194,6.3194,6.3121,6.3194,451800.0
2010-08-27 15:50:00,8.63,8.65,8.63,8.63,658600.0,6.3194,6.334,6.3194,6.3194,658600.0
2010-08-27 15:55:00,8.63,8.63,8.62,8.63,1013800.0,6.3194,6.3194,6.3121,6.3194,1013800.0
2010-08-30 09:30:00,8.58,8.59,8.51,8.52,527000.0,6.2828,6.2901,6.2315,6.2388,527000.0
2010-08-30 09:35:00,8.53,8.59,8.52,8.57,224800.0,6.2462,6.2901,6.2388,6.2754,224800.0
2010-08-30 09:40:00,8.57,8.59,8.56,8.59,196800.0,6.2754,6.2901,6.2681,6.2901,196800.0
2010-08-30 09:45:00,8.59,8.61,8.59,8.6,577600.0,6.2901,6.3047,6.2901,6.2974,577600.0
2010-08-30 09:50:00,8.6,8.6,8.57,8.58,523400.0,6.2974,6.2974,6.2754,6.2828,523400.0
2010-08-30 09:55:00,8.58,8.62,8.58,8.62,273400.0,6.2828,6.3121,6.2828,6.3121,273400.0
2010-08-30 10:00:00,8.62,8.62,8.59,8.62,636800.0,6.3121,6.3121,6.2901,6.3121,636800.0
2010-08-30 10:05:00,8.61,8.62,8.6,8.6,272600.0,6.3047,6.3121,6.2974,6.2974,272600.0
2010-08-30 10:10:00,8.6,8.61,8.59,8.61,180400.0,6.2974,6.3047,6.2901,6.3047,180400.0
2010-08-30 10:15:00,8.61,8.61,8.56,8.59,364600.0,6.3047,6.3047,6.2681,6.2901,364600.0
2010-08-30 10:20:00,8.59,8.59,8.56,8.58,687000.0,6.2901,6.2901,6.2681,6.2828,687000.0
2010-08-30 10:25:00,8.57,8.57,8.55,8.56,279200.0,6.2754,6.2754,6.2608,6.2681,279200.0
2010-08-30 10:30:00,8.56,8.56,8.53,8.56,184200.0,6.2681,6.2681,6.2462,6.2681,184200.0
2010-08-30 10:35:00,8.56,8.57,8.55,8.56,102200.0,6.2681,6.2754,6.2608,6.2681,102200.0
2010-08-30 10:40:00,8.56,8.57,8.55,8.56,161400.0,6.2681,6.2754,6.2608,6.2681,161400.0
2010-08-30 10:45:00,8.56,8.58,8.55,8.57,152600.0,6.2681,6.2828,6.2608,6.2754,152600.0
2010-08-30 10:50:00,8.58,8.6,8.58,8.6,757600.0,6.2828,6.2974,6.2828,6.2974,757600.0
2010-08-30 10:55:00,8.6,8.61,8.58,8.58,190400.0,6.2974,6.3047,6.2828,6.2828,190400.0
2010-08-30 11:00:00,8.59,8.59,8.56,8.57,531600.0,6.2901,6.2901,6.2681,6.2754,531600.0
2010-08-30 11:05:00,8.57,8.58,8.55,8.56,342400.0,6.2754,6.2828,6.2608,6.2681,342400.0
2010-08-30 11:10:00,8.56,8.58,8.56,8.56,279400.0,6.2681,6.2828,6.2681,6.2681,279400.0
2010-08-30 11:15:00,8.56,8.57,8.56,8.57,144200.0,6.2681,6.2754,6.2681,6.2754,144200.0
2010-08-30 11:20:00,8.57,8.58,8.55,8.56,435200.0,6.2754,6.2828,6.2608,6.2681,435200.0
2010-08-30 11:25:00,8.56,8.58,8.56,8.58,106000.0,6.2681,6.2828,6.2681,6.2828,106000.0
2010-08-30 11:30:00,8.58,8.59,8.57,8.57,76400.0,6.2828,6.2901,6.2754,6.2754,76400.0
2010-08-30 11:35:00,8.57,8.58,8.55,8.56,131200.0,6.2754,6.2828,6.2608,6.2681,131200.0
2010-08-30 11:40:00,8.56,8.56,8.54,8.54,173200.0,6.2681,6.2681,6.2535,6.2535,173200.0
2010-08-30 11:45:00,8.54,8.54,8.52,8.53,141400.0,6.2535,6.2535,6.2388,6.2462,141400.0
2010-08-30 11:50:00,8.54,8.54,8.52,8.53,158400.0,6.2535,6.2535,6.2388,6.2462,158400.0
2010-08-30 11:55:00,8.52,8.53,8.52,8.53,323800.0,6.2388,6.2462,6.2388,6.2462,323800.0
2010-08-30 12:00:00,8.53,8.54,8.53,8.54,336200.0,6.2462,6.2535,6.2462,6.2535,336200.0
2010-08-30 12:05:00,8.54,8.54,8.53,8.53,276800.0,6.2535,6.2535,6.2462,6.2462,276800.0
2010-08-30 12:10:00,8.53,8.54,8.53,8.53,120600.0,6.2462,6.2535,6.2462,6.2462,120600.0
2010-08-30 12:15:00,8.53,8.54,8.51,8.53,604200.0,6.2462,6.2535,6.2315,6.2462,604200.0
2010-08-30 12:20:00,8.53,8.56,8.53,8.54,298400.0,6.2462,6.2681,6.2462,6.2535,298400.0
2010-08-30 12:25:00,8.54,8.55,8.54,8.54,166400.0,6.2535,6.2608,6.2535,6.2535,166400.0
2010-08-30 12:30:00,8.54,8.55,8.54,8.55,137200.0,6.2535,6.2608,6.2535,6.2608,137200.0
2010-08-30 12:35:00,8.55,8.56,8.55,8.56,114600.0,6.2608,6.2681,6.2608,6.2681,114600.0
2010-08-30 12:40:00,8.56,8.58,8.56,8.56,201200.0,6.2681,6.2828,6.2681,6.2681,201200.0
2010-08-30 12:45:00,8.56,8.59,8.56,8.58,320800.0,6.2681,6.2901,6.2681,6.2828,320800.0
2010-08-30 12:50:00,8.58,8.59,8.56,8.56,310200.0,6.2828,6.2901,6.2681,6.2681,310200.0
2010-08-30 12:55:00,8.57,8.58,8.56,8.58,214200.0,6.2754,6.2828,6.2681,6.2828,214200.0
2010-08-30 13:00:00,8.58,8.59,8.57,8.58,228400.0,6.2828,6.2901,6.2754,6.2828,228400.0
2010-08-30 13:05:00,8.59,8.59,8.58,8.59,306200.0,6.2901,6.2901,6.2828,6.2901,306200.0
2010-08-30 13:10:00,8.59,8.59,8.57,8.58,188200.0,6.2901,6.2901,6.2754,6.2828,188200.0
2010-08-30 13:15:00,8.57,8.59,8.57,8.59,219600.0,6.2754,6.2901,6.2754,6.2901,219600.0
2010-08-30 13:20:00,8.59,8.59,8.56,8.58,196000.0,6.2901,6.2901,6.2681,6.2828,196000.0
2010-08-30 13:25:00,8.57,8.57,8.54,8.55,169400.0,6.2754,6.2754,6.2535,6.2608,169400.0
2010-08-30 13:30:00,8.55,8.55,8.54,8.55,96400.0,6.2608,6.2608,6.2535,6.2608,96400.0
2010-08-30 13:35:00,8.55,8.55,8.54,8.54,71000.0,6.2608,6.2608,6.2535,6.2535,71000.0
2010-08-30 13:40:00,8.54,8.56,8.53,8.56,160600.0,6.2535,6.2681,6.2462,6.2681,160600.0
2010-08-30 13:45:00,8.56,8.56,8.55,8.56,142200.0,6.2681,6.2681,6.2608,6.2681,142200.0
2010-08-30 13:50:00,8.56,8.56,8.56,8.56,345800.0,6.2681,6.2681,6.2681,6.2681,345800.0
2010-08-30 13:55:00,8.56,8.57,8.55,8.55,320600.0,6.2681,6.2754,6.2608,6.2608,320600.0
2010-08-30 14:00:00,8.55,8.56,8.54,8.54,218600.0,6.2608,6.2681,6.2535,6.2535,218600.0
2010-08-30 14:05:00,8.54,8.54,8.52,8.53,732400.0,6.2535,6.2535,6.2388,6.2462,732400.0
2010-08-30 14:10:00,8.53,8.53,8.51,8.51,220800.0,6.2462,6.2462,6.2315,6.2315,220800.0
2010-08-30 14:15:00,8.51,8.53,8.51,8.53,122600.0,6.2315,6.2462,6.2315,6.2462,122600.0
2010-08-30 14:20:00,8.53,8.53,8.52,8.52,239800.0,6.2462,6.2462,6.2388,6.2388,239800.0
2010-08-30 14:25:00,8.52,8.54,8.52,8.54,79800.0,6.2388,6.2535,6.2388,6.2535,79800.0
2010-08-30 14:30:00,8.54,8.56,8.54,8.56,159200.0,6.2535,6.2681,6.2535,6.2681,159200.0
2010-08-30 14:35:00,8.56,8.56,8.56,8.56,254200.0,6.2681,6.2681,6.2681,6.2681,254200.0
2010-08-30 14:40:00,8.56,8.58,8.56,8.58,133600.0,6.2681,6.2828,6.2681,6.2828,133600.0
2010-08-30 14:45:00,8.57,8.57,8.55,8.56,318200.0,6.2754,6.2754,6.2608,6.2681,318200.0
2010-08-30 14:50:00,8.55,8.58,8.55,8.58,253200.0,6.2608,6.2828,6.2608,6.2828,253200.0
2010-08-30 14:55:00,8.57,8.58,8.56,8.58,214600.0,6.2754,6.2828,6.2681,6.2828,214600.0
2010-08-30 15:00:00,8.58,8.58,8.56,8.57,105400.0,6.2828,6.2828,6.2681,6.2754,105400.0
2010-08-30 15:05:00,8.56,8.57,8.55,8.56,367600.0,6.2681,6.2754,6.2608,6.2681,367600.0
2010-08-30 15:10:00,8.56,8.56,8.55,8.55,162400.0,6.2681,6.2681,6.2608,6.2608,162400.0
2010-08-30 15:15:00,8.55,8.55,8.53,8.54,319600.0,6.2608,6.2608,6.2462,6.2535,319600.0
2010-08-30 15:20:00,8.54,8.55,8.54,8.54,291800.0,6.2535,6.2608,6.2535,6.2535,291800.0
2010-08-30 15:25:00,8.54,8.55,8.54,8.54,179600.0,6.2535,6.2608,6.2535,6.2535,179600.0
2010-08-30 15:30:00,8.54,8.55,8.54,8.54,276200.0,6.2535,6.2608,6.2535,6.2535,276200.0
2010-08-30 15:35:00,8.54,8.56,8.54,8.55,1264200.0,6.2535,6.2681,6.2535,6.2608,1264200.0
2010-08-30 15:40:00,8.56,8.56,8.55,8.55,386600.0,6.2681,6.2681,6.2608,6.2608,386600.0
2010-08-30 15:45:00,8.55,8.55,8.53,8.53,566800.0,6.2608,6.2608,6.2462,6.2462,566800.0
2010-08-30 15:50:00,8.53,8.55,8.53,8.54,590600.0,6.2462,6.2608,6.2462,6.2535,590600.0
2010-08-30 15:55:00,8.54,8.54,8.5,8.5,2357200.0,6.2535,6.2535,6.2242,6.2242,2357200.0
2010-08-31 09:30:00,8.46,8.47,8.43,8.46,910200.0,6.1949,6.2022,6.1729,6.1949,910200.0
2010-08-31 09:35:00,8.46,8.49,8.44,8.47,678200.0,6.1949,6.2169,6.1803,6.2022,678200.0
2010-08-31 09:40:00,8.47,8.49,8.45,8.47,686800.0,6.2022,6.2169,6.1876,6.2022,686800.0
2010-08-31 09:45:00,8.47,8.55,8.46,8.54,1179000.0,6.2022,6.2608,6.1949,6.2535,1179000.0
2010-08-31 09:50:00,8.54,8.55,8.49,8.52,798000.0,6.2535,6.2608,6.2169,6.2388,798000.0
2010-08-31 09:55:00,8.53,8.54,8.49,8.53,792000.0,6.2462,6.2535,6.2169,6.2462,792000.0
2010-08-31 10:00:00,8.53,8.58,8.52,8.56,1012800.0,6.2462,6.2828,6.2388,6.2681,1012800.0
2010-08-31 10:05:00,8.56,8.59,8.55,8.59,629800.0,6.2681,6.2901,6.2608,6.2901,629800.0
2010-08-31 10:10:00,8.59,8.63,8.59,8.62,517600.0,6.2901,6.3194,6.2901,6.3121,517600.0
2010-08-31 10:15:00,8.62,8.63,8.61,8.61,590800.0,6.3121,6.3194,6.3047,6.3047,590800.0
2010-08-31 10:20:00,8.61,8.63,8.59,8.59,708800.0,6.3047,6.3194,6.2901,6.2901,708800.0
2010-08-31 10:25:00,8.59,8.61,8.58,8.61,464400.0,6.2901,6.3047,6.2828,6.3047,464400.0
2010-08-31 10:30:00,8.61,8.62,8.59,8.62,932800.0,6.3047,6.3121,6.2901,6.3121,932800.0
2010-08-31 10:35:00,8.62,8.62,8.56,8.56,590800.0,6.3121,6.3121,6.2681,6.2681,590800.0
2010-08-31 10:40:00,8.57,8.58,8.55,8.57,594600.0,6.2754,6.2828,6.2608,6.2754,594600.0
2010-08-31 10:45:00,8.57,8.57,8.55,8.56,348200.0,6.2754,6.2754,6.2608,6.2681,348200.0
2010-08-31 10:50:00,8.56,8.6,8.56,8.58,431400.0,6.2681,6.2974,6.2681,6.2828,431400.0
2010-08-31 10:55:00,8.58,8.59,8.56,8.58,405800.0,6.2828,6.2901,6.2681,6.2828,405800.0
2010-08-31 11:00:00,8.58,8.58,8.56,8.56,825800.0,6.2828,6.2828,6.2681,6.2681,825800.0
2010-08-31 11:05:00,8.56,8.57,8.54,8.55,682800.0,6.2681,6.2754,6.2535,6.2608,682800.0
2010-08-31 11:10:00,8.55,8.55,8.52,8.54,777600.0,6.2608,6.2608,6.2388,6.2535,777600.0
2010-08-31 11:15:00,8.54,8.55,8.54,8.54,134800.0,6.2535,6.2608,6.2535,6.2535,134800.0
2010-08-31 11:20:00,8.54,8.58,8.54,8.57,916000.0,6.2535,6.2828,6.2535,6.2754,916000.0
2010-08-31 11:25:00,8.57,8.58,8.55,8.55,240800.0,6.2754,6.2828,6.2608,6.2608,240800.0
2010-08-31 11:30:00,8.55,8.57,8.55,8.56,237800.0,6.2608,6.2754,6.2608,6.2681,237800.0
2010-08-31 11:35:00,8.56,8.58,8.56,8.57,261600.0,6.2681,6.2828,6.2681,6.2754,261600.0
2010-08-31 11:40:00,8.57,8.58,8.56,8.56,328400.0,6.2754,6.2828,6.2681,6.2681,328400.0
2010-08-31 11:45:00,8.56,8.56,8.56,8.56,192200.0,6.2681,6.2681,6.2681,6.2681,192200.0
2010-08-31 11:50:00,8.56,8.58,8.55,8.58,419400.0,6.2681,6.2828,6.2608,6.2828,419400.0
2010-08-31 11:55:00,8.57,8.58,8.56,8.58,262200.0,6.2754,6.2828,6.2681,6.2828,262200.0
2010-08-31 12:00:00,8.58,8.59,8.56,8.57,343200.0,6.2828,6.2901,6.2681,6.2754,343200.0
2010-08-31 12:05:00,8.57,8.58,8.56,8.56,220800.0,6.2754,6.2828,6.2681,6.2681,220800.0
2010-08-31 12:10:00,8.56,8.57,8.55,8.56,191800.0,6.2681,6.2754,6.2608,6.2681,191800.0
2010-08-31 12:15:00,8.56,8.57,8.56,8.57,91400.0,6.2681,6.2754,6.2681,6.2754,91400.0
2010-08-31 12:20:00,8.56,8.57,8.55,8.56,157400.0,6.2681,6.2754,6.2608,6.2681,157400.0
2010-08-31 12:25:00,8.56,8.56,8.55,8.55,125200.0,6.2681,6.2681,6.2608,6.2608,125200.0
2010-08-31 12:30:00,8.55,8.56,8.54,8.56,772400.0,6.2608,6.2681,6.2535,6.2681,772400.0
2010-08-31 12:35:00,8.56,8.56,8.55,8.55,553400.0,6.2681,6.2681,6.2608,6.2608,553400.0
2010-08-31 12:40:00,8.55,8.55,8.52,8.53,712600.0,6.2608,6.2608,6.2388,6.2462,712600.0
2010-08-31 12:45:00,8.53,8.55,8.52,8.54,137000.0,6.2462,6.2608,6.2388,6.2535,137000.0
2010-08-31 12:50:00,8.55,8.55,8.53,8.53,252000.0,6.2608,6.2608,6.2462,6.2462,252000.0
2010-08-31 12:55:00,8.53,8.54,8.52,8.53,399600.0,6.2462,6.2535,6.2388,6.2462,399600.0
2010-08-31 13:00:00,8.53,8.55,8.51,8.53,335800.0,6.2462,6.2608,6.2315,6.2462,335800.0
2010-08-31 13:05:00,8.53,8.55,8.53,8.54,617400.0,6.2462,6.2608,6.2462,6.2535,617400.0
2010-08-31 13:10:00,8.54,8.56,8.54,8.56,294400.0,6.2535,6.2681,6.2535,6.2681,294400.0
2010-08-31 13:15:00,8.56,8.56,8.53,8.53,322200.0,6.2681,6.2681,6.2462,6.2462,322200.0
2010-08-31 13:20:00,8.53,8.55,8.53,8.53,189000.0,6.2462,6.2608,6.2462,6.2462,189000.0
2010-08-31 13:25:00,8.54,8.55,8.53,8.55,79800.0,6.2535,6.2608,6.2462,6.2608,79800.0
2010-08-31 13:30:00,8.55,8.56,8.54,8.55,136800.0,6.2608,6.2681,6.2535,6.2608,136800.0
2010-08-31 13:35:00,8.55,8.59,8.54,8.58,498600.0,6.2608,6.2901,6.2535,6.2828,498600.0
2010-08-31 13:40:00,8.58,8.59,8.57,8.58,73400.0,6.2828,6.2901,6.2754,6.2828,73400.0
2010-08-31 13:45:00,8.57,8.58,8.55,8.55,288400.0,6.2754,6.2828,6.2608,6.2608,288400.0
2010-08-31 13:50:00,8.55,8.56,8.55,8.55,41400.0,6.2608,6.2681,6.2608,6.2608,41400.0
2010-08-31 13:55:00,8.55,8.56,8.55,8.55,69200.0,6.2608,6.2681,6.2608,6.2608,69200.0
2010-08-31 14:00:00,8.55,8.57,8.54,8.55,564200.0,6.2608,6.2754,6.2535,6.2608,564200.0
2010-08-31 14:05:00,8.54,8.6,8.54,8.58,378000.0,6.2535,6.2974,6.2535,6.2828,378000.0
2010-08-31 14:10:00,8.58,8.59,8.57,8.58,240400.0,6.2828,6.2901,6.2754,6.2828,240400.0
2010-08-31 14:15:00,8.57,8.58,8.55,8.55,557200.0,6.2754,6.2828,6.2608,6.2608,557200.0
2010-08-31 14:20:00,8.55,8.57,8.55,8.55,520200.0,6.2608,6.2754,6.2608,6.2608,520200.0
2010-08-31 14:25:00,8.55,8.57,8.54,8.55,419200.0,6.2608,6.2754,6.2535,6.2608,419200.0
2010-08-31 14:30:00,8.55,8.56,8.55,8.55,331000.0,6.2608,6.2681,6.2608,6.2608,331000.0
2010-08-31 14:35:00,8.56,8.56,8.52,8.52,515800.0,6.2681,6.2681,6.2388,6.2388,515800.0
2010-08-31 14:40:00,8.52,8.53,8.51,8.52,222000.0,6.2388,6.2462,6.2315,6.2388,222000.0
2010-08-31 14:45:00,8.51,8.52,8.49,8.5,652800.0,6.2315,6.2388,6.2169,6.2242,652800.0
2010-08-31 14:50:00,8.5,8.53,8.5,8.53,240400.0,6.2242,6.2462,6.2242,6.2462,240400.0
2010-08-31 14:55:00,8.53,8.53,8.51,8.52,227400.0,6.2462,6.2462,6.2315,6.2388,227400.0
2010-08-31 15:00:00,8.51,8.54,8.51,8.53,187400.0,6.2315,6.2535,6.2315,6.2462,187400.0
2010-08-31 15:05:00,8.53,8.53,8.52,8.52,625400.0,6.2462,6.2462,6.2388,6.2388,625400.0
2010-08-31 15:10:00,8.52,8.52,8.5,8.52,525000.0,6.2388,6.2388,6.2242,6.2388,525000.0
2010-08-31 15:15:00,8.51,8.53,8.51,8.53,532200.0,6.2315,6.2462,6.2315,6.2462,532200.0
2010-08-31 15:20:00,8.52,8.53,8.51,8.52,346200.0,6.2388,6.2462,6.2315,6.2388,346200.0
2010-08-31 15:25:00,8.52,8.52,8.51,8.51,120400.0,6.2388,6.2388,6.2315,6.2315,120400.0
2010-08-31 15:30:00,8.52,8.54,8.51,8.52,553400.0,6.2388,6.2535,6.2315,6.2388,553400.0
2010-08-31 15:35:00,8.52,8.54,8.51,8.51,587600.0,6.2388,6.2535,6.2315,6.2315,587600.0
2010-08-31 15:40:00,8.51,8.53,8.51,8.53,298600.0,6.2315,6.2462,6.2315,6.2462,298600.0
2010-08-31 15:45:00,8.53,8.57,8.53,8.55,963000.0,6.2462,6.2754,6.2462,6.2608,963000.0
2010-08-31 15:50:00,8.54,8.57,8.54,8.54,1434800.0,6.2535,6.2754,6.2535,6.2535,1434800.0
2010-08-31 15:55:00,8.55,8.56,8.54,8.56,1797400.0,6.2608,6.2681,6.2535,6.2681,1797400.0
2010-09-01 09:30:00,8.78,8.97,8.77,8.86,3058800.0,6.4292,6.5683,6.4219,6.4878,3058800.0
2010-09-01 09:35:00,8.86,8.88,8.81,8.85,3300400.0,6.4878,6.5024,6.4512,6.4805,3300400.0
2010-09-01 09:40:00,8.85,8.88,8.83,8.87,2696200.0,6.4805,6.5024,6.4658,6.4951,2696200.0
2010-09-01 09:45:00,8.87,8.92,8.84,8.9,4876400.0,6.4951,6.5317,6.4732,6.5171,4876400.0
2010-09-01 09:50:00,8.9,8.94,8.89,8.91,1489200.0,6.5171,6.5464,6.5098,6.5244,1489200.0
2010-09-01 09:55:00,8.92,8.94,8.88,8.94,2063000.0,6.5317,6.5464,6.5024,6.5464,2063000.0
2010-09-01 10:00:00,8.94,9.02,8.92,8.97,2718000.0,6.5464,6.605,6.5317,6.5683,2718000.0
2010-09-01 10:05:00,8.97,9.03,8.96,9.01,1765400.0,6.5683,6.6123,6.561,6.5976,1765400.0
2010-09-01 10:10:00,9.01,9.01,8.95,8.98,936400.0,6.5976,6.5976,6.5537,6.5757,936400.0
2010-09-01 10:15:00,8.98,9.02,8.98,8.99,1249800.0,6.5757,6.605,6.5757,6.583,1249800.0
2010-09-01 10:20:00,9.0,9.0,8.97,8.98,973000.0,6.5903,6.5903,6.5683,6.5757,973000.0
2010-09-01 10:25:00,8.98,8.99,8.97,8.98,604800.0,6.5757,6.583,6.5683,6.5757,604800.0
2010-09-01 10:30:00,8.99,9.01,8.98,8.98,823800.0,6.583,6.5976,6.5757,6.5757,823800.0
2010-09-01 10:35:00,8.99,8.99,8.97,8.97,1141800.0,6.583,6.583,6.5683,6.5683,1141800.0
2010-09-01 10:40:00,8.98,9.0,8.97,8.99,969800.0,6.5757,6.5903,6.5683,6.583,969800.0
2010-09-01 10:45:00,9.0,9.02,8.99,9.0,531800.0,6.5903,6.605,6.583,6.5903,531800.0
2010-09-01 10:50:00,9.01,9.03,8.99,9.02,1550800.0,6.5976,6.6123,6.583,6.605,1550800.0
2010-09-01 10:55:00,9.02,9.03,8.98,8.99,1186600.0,6.605,6.6123,6.5757,6.583,1186600.0
2010-09-01 11:00:00,8.99,8.99,8.97,8.97,1175200.0,6.583,6.583,6.5683,6.5683,1175200.0
2010-09-01 11:05:00,8.97,8.97,8.95,8.96,498400.0,6.5683,6.5683,6.5537,6.561,498400.0
2010-09-01 11:10:00,8.96,8.96,8.94,8.94,550800.0,6.561,6.561,6.5464,6.5464,550800.0
2010-09-01 11:15:00,8.95,8.96,8.93,8.93,889400.0,6.5537,6.561,6.5391,6.5391,889400.0
2010-09-01 11:20:00,8.94,8.94,8.92,8.93,750200.0,6.5464,6.5464,6.5317,6.5391,750200.0
2010-09-01 11:25:00,8.93,8.95,8.92,8.93,415800.0,6.5391,6.5537,6.5317,6.5391,415800.0
2010-09-01 11:30:00,8.93,8.95,8.92,8.93,1199000.0,6.5391,6.5537,6.5317,6.5391,1199000.0
2010-09-01 11:35:00,8.94,8.94,8.92,8.93,595200.0,6.5464,6.5464,6.5317,6.5391,595200.0
2010-09-01 11:40:00,8.93,8.96,8.92,8.96,1512000.0,6.5391,6.561,6.5317,6.561,1512000.0
2010-09-01 11:45:00,8.96,8.99,8.95,8.98,1484000.0,6.561,6.583,6.5537,6.5757,1484000.0
2010-09-01 11:50:00,8.99,8.99,8.97,8.97,2080400.0,6.583,6.583,6.5683,6.5683,2080400.0
2010-09-01 11:55:00,8.97,8.97,8.97,8.97,350800.0,6.5683,6.5683,6.5683,6.5683,350800.0
2010-09-01 12:00:00,8.97,8.99,8.97,8.98,650600.0,6.5683,6.583,6.5683,6.5757,650600.0
2010-09-01 12:05:00,8.97,8.98,8.97,8.97,349400.0,6.5683,6.5757,6.5683,6.5683,349400.0
2010-09-01 12:10:00,8.97,8.99,8.97,8.99,405200.0,6.5683,6.583,6.5683,6.583,405200.0
2010-09-01 12:15:00,8.99,8.99,8.97,8.97,668400.0,6.583,6.583,6.5683,6.5683,668400.0
2010-09-01 12:20:00,8.98,8.98,8.97,8.97,148000.0,6.5757,6.5757,6.5683,6.5683,148000.0
2010-09-01 12:25:00,8.97,8.98,8.97,8.97,625000.0,6.5683,6.5757,6.5683,6.5683,625000.0
2010-09-01 12:30:00,8.97,8.99,8.97,8.99,607000.0,6.5683,6.583,6.5683,6.583,607000.0
2010-09-01 12:35:00,8.98,8.99,8.98,8.99,284000.0,6.5757,6.583,6.5757,6.583,284000.0
2010-09-01 12:40:00,8.99,9.0,8.99,8.99,206600.0,6.583,6.5903,6.583,6.583,206600.0
2010-09-01 12:45:00,9.0,9.03,8.99,9.01,972200.0,6.5903,6.6123,6.583,6.5976,972200.0
2010-09-01 12:50:00,9.01,9.02,9.01,9.01,326400.0,6.5976,6.605,6.5976,6.5976,326400.0
2010-09-01 12:55:00,9.01,9.03,9.01,9.03,444800.0,6.5976,6.6123,6.5976,6.6123,444800.0
2010-09-01 13:00:00,9.03,9.04,9.02,9.03,832200.0,6.6123,6.6196,6.605,6.6123,832200.0
2010-09-01 13:05:00,9.03,9.03,9.03,9.03,463200.0,6.6123,6.6123,6.6123,6.6123,463200.0
2010-09-01 13:10:00,9.03,9.05,9.03,9.04,319600.0,6.6123,6.6269,6.6123,6.6196,319600.0
2010-09-01 13:15:00,9.04,9.06,9.04,9.05,748600.0,6.6196,6.6343,6.6196,6.6269,748600.0
2010-09-01 13:20:00,9.05,9.06,9.05,9.06,1097400.0,6.6269,6.6343,6.6269,6.6343,1097400.0
2010-09-01 13:25:00,9.06,9.06,9.03,9.04,853800.0,6.6343,6.6343,6.6123,6.6196,853800.0
2010-09-01 13:30:00,9.04,9.05,9.04,9.04,224600.0,6.6196,6.6269,6.6196,6.6196,224600.0
2010-09-01 13:35:00,9.04,9.05,9.03,9.04,314600.0,6.6196,6.6269,6.6123,6.6196,314600.0
2010-09-01 13:40:00,9.04,9.05,9.03,9.04,299400.0,6.6196,6.6269,6.6123,6.6196,299400.0
2010-09-01 13:45:00,9.04,9.05,9.03,9.05,313800.0,6.6196,6.6269,6.6123,6.6269,313800.0
2010-09-01 13:50:00,9.04,9.04,9.03,9.04,548400.0,6.6196,6.6196,6.6123,6.6196,548400.0
2010-09-01 13:55:00,9.04,9.04,9.03,9.04,857000.0,6.6196,6.6196,6.6123,6.6196,857000.0
2010-09-01 14:00:00,9.04,9.04,9.03,9.03,1802600.0,6.6196,6.6196,6.6123,6.6123,1802600.0
2010-09-01 14:05:00,9.03,9.04,9.03,9.03,636200.0,6.6123,6.6196,6.6123,6.6123,636200.0
2010-09-01 14:10:00,9.03,9.03,9.01,9.01,709200.0,6.6123,6.6123,6.5976,6.5976,709200.0
2010-09-01 14:15:00,9.01,9.01,8.99,9.0,786000.0,6.5976,6.5976,6.583,6.5903,786000.0
2010-09-01 14:20:00,9.0,9.02,8.99,8.99,2468000.0,6.5903,6.605,6.583,6.583,2468000.0
2010-09-01 14:25:00,8.99,9.0,8.99,8.99,607800.0,6.583,6.5903,6.583,6.583,607800.0
2010-09-01 14:30:00,8.99,9.0,8.99,8.99,300400.0,6.583,6.5903,6.583,6.583,300400.0
2010-09-01 14:35:00,8.99,9.02,8.99,8.99,829800.0,6.583,6.605,6.583,6.583,829800.0
2010-09-01 14:40:00,8.99,8.99,8.98,8.99,484400.0,6.583,6.583,6.5757,6.583,484400.0
2010-09-01 14:45:00,8.99,8.99,8.97,8.97,337400.0,6.583,6.583,6.5683,6.5683,337400.0
2010-09-01 14:50:00,8.98,8.98,8.97,8.97,580000.0,6.5757,6.5757,6.5683,6.5683,580000.0
2010-09-01 14:55:00,8.97,8.97,8.96,8.97,441600.0,6.5683,6.5683,6.561,6.5683,441600.0
2010-09-01 15:00:00,8.96,8.97,8.94,8.95,775200.0,6.561,6.5683,6.5464,6.5537,775200.0
2010-09-01 15:05:00,8.95,8.97,8.95,8.96,934600.0,6.5537,6.5683,6.5537,6.561,934600.0
2010-09-01 15:10:00,8.96,8.97,8.95,8.96,453800.0,6.561,6.5683,6.5537,6.561,453800.0
2010-09-01 15:15:00,8.97,8.97,8.96,8.97,245400.0,6.5683,6.5683,6.561,6.5683,245400.0
2010-09-01 15:20:00,8.97,8.97,8.95,8.96,712400.0,6.5683,6.5683,6.5537,6.561,712400.0
2010-09-01 15:25:00,8.96,8.97,8.96,8.96,294400.0,6.561,6.5683,6.561,6.561,294400.0
2010-09-01 15:30:00,8.97,8.97,8.95,8.96,1246600.0,6.5683,6.5683,6.5537,6.561,1246600.0
2010-09-01 15:35:00,8.97,8.97,8.96,8.97,648800.0,6.5683,6.5683,6.561,6.5683,648800.0
2010-09-01 15:40:00,8.97,8.99,8.97,8.99,1174600.0,6.5683,6.583,6.5683,6.583,1174600.0
2010-09-01 15:45:00,8.99,8.99,8.98,8.98,1279400.0,6.583,6.583,6.5757,6.5757,1279400.0
2010-09-01 15:50:00,8.98,8.99,8.97,8.97,1301800.0,6.5757,6.583,6.5683,6.5683,1301800.0
2010-09-01 15:55:00,8.97,8.97,8.97,8.97,3191400.0,6.5683,6.5683,6.5683,6.5683,3191400.0
2010-09-02 09:30:00,9.03,9.04,8.94,9.03,1642200.0,6.6123,6.6196,6.5464,6.6123,1642200.0
2010-09-02 09:35:00,9.02,9.04,8.97,8.99,1409200.0,6.605,6.6196,6.5683,6.583,1409200.0
2010-09-02 09:40:00,8.99,9.01,8.96,8.98,930400.0,6.583,6.5976,6.561,6.5757,930400.0
2010-09-02 09:45:00,8.98,8.98,8.93,8.96,1579800.0,6.5757,6.5757,6.5391,6.561,1579800.0
2010-09-02 09:50:00,8.96,8.97,8.92,8.93,1159600.0,6.561,6.5683,6.5317,6.5391,1159600.0
2010-09-02 09:55:00,8.93,8.94,8.88,8.93,1139000.0,6.5391,6.5464,6.5024,6.5391,1139000.0
2010-09-02 10:00:00,8.93,8.99,8.92,8.96,1589800.0,6.5391,6.583,6.5317,6.561,1589800.0
2010-09-02 10:05:00,8.96,8.97,8.95,8.95,593400.0,6.561,6.5683,6.5537,6.5537,593400.0
2010-09-02 10:10:00,8.95,8.98,8.94,8.97,709200.0,6.5537,6.5757,6.5464,6.5683,709200.0
2010-09-02 10:15:00,8.97,8.97,8.94,8.94,717600.0,6.5683,6.5683,6.5464,6.5464,717600.0
2010-09-02 10:20:00,8.95,8.97,8.94,8.97,476200.0,6.5537,6.5683,6.5464,6.5683,476200.0
2010-09-02 10:25:00,8.97,8.98,8.96,8.97,514400.0,6.5683,6.5757,6.561,6.5683,514400.0
2010-09-02 10:30:00,8.97,8.99,8.97,8.99,1177400.0,6.5683,6.583,6.5683,6.583,1177400.0
2010-09-02 10:35:00,8.98,9.01,8.98,8.99,560400.0,6.5757,6.5976,6.5757,6.583,560400.0
2010-09-02 10:40:00,8.99,9.03,8.99,9.01,1232400.0,6.583,6.6123,6.583,6.5976,1232400.0
2010-09-02 10:45:00,9.01,9.03,8.99,9.03,999800.0,6.5976,6.6123,6.583,6.6123,999800.0
2010-09-02 10:50:00,9.02,9.04,9.0,9.0,987000.0,6.605,6.6196,6.5903,6.5903,987000.0
2010-09-02 10:55:00,9.01,9.02,8.99,8.99,311600.0,6.5976,6.605,6.583,6.583,311600.0
2010-09-02 11:00:00,8.99,8.99,8.98,8.99,913000.0,6.583,6.583,6.5757,6.583,913000.0
2010-09-02 11:05:00,8.99,8.99,8.98,8.99,714600.0,6.583,6.583,6.5757,6.583,714600.0
2010-09-02 11:10:00,8.99,8.99,8.98,8.98,308800.0,6.583,6.583,6.5757,6.5757,308800.0
2010-09-02 11:15:00,8.99,8.99,8.98,8.99,230000.0,6.583,6.583,6.5757,6.583,230000.0
2010-09-02 11:20:00,8.99,8.99,8.97,8.97,857200.0,6.583,6.583,6.5683,6.5683,857200.0
2010-09-02 11:25:00,8.97,8.99,8.97,8.99,201400.0,6.5683,6.583,6.5683,6.583,201400.0
2010-09-02 11:30:00,8.99,9.02,8.99,9.01,523400.0,6.583,6.605,6.583,6.5976,523400.0
2010-09-02 11:35:00,9.02,9.03,8.99,8.99,357200.0,6.605,6.6123,6.583,6.583,357200.0
2010-09-02 11:40:00,9.0,9.02,8.99,9.01,529800.0,6.5903,6.605,6.583,6.5976,529800.0
2010-09-02 11:45:00,9.01,9.01,9.0,9.01,110800.0,6.5976,6.5976,6.5903,6.5976,110800.0
2010-09-02 11:50:00,9.01,9.01,9.0,9.0,142200.0,6.5976,6.5976,6.5903,6.5903,142200.0
2010-09-02 11:55:00,9.0,9.01,8.99,8.99,348200.0,6.5903,6.5976,6.583,6.583,348200.0
2010-09-02 12:00:00,8.99,8.99,8.99,8.99,115800.0,6.583,6.583,6.583,6.583,115800.0
2010-09-02 12:05:00,8.99,9.0,8.99,8.99,117600.0,6.583,6.5903,6.583,6.583,117600.0
2010-09-02 12:10:00,8.99,8.99,8.98,8.99,99400.0,6.583,6.583,6.5757,6.583,99400.0
2010-09-02 12:15:00,8.99,8.99,8.99,8.99,154400.0,6.583,6.583,6.583,6.583,154400.0
2010-09-02 12:20:00,8.99,9.0,8.99,9.0,233400.0,6.583,6.5903,6.583,6.5903,233400.0
2010-09-02 12:25:00,8.99,9.0,8.99,8.99,660200.0,6.583,6.5903,6.583,6.583,660200.0
2010-09-02 12:30:00,8.99,8.99,8.99,8.99,61400.0,6.583,6.583,6.583,6.583,61400.0
2010-09-02 12:35:00,8.99,9.0,8.99,8.99,294000.0,6.583,6.5903,6.583,6.583,294000.0
2010-09-02 12:40:00,8.99,9.0,8.99,8.99,336800.0,6.583,6.5903,6.583,6.583,336800.0
2010-09-02 12:45:00,8.99,9.0,8.99,8.99,441400.0,6.583,6.5903,6.583,6.583,441400.0
2010-09-02 12:50:00,9.0,9.0,8.98,8.98,1114000.0,6.5903,6.5903,6.5757,6.5757,1114000.0
2010-09-02 12:55:00,8.98,8.99,8.97,8.97,264200.0,6.5757,6.583,6.5683,6.5683,264200.0
2010-09-02 13:00:00,8.97,8.97,8.96,8.96,327200.0,6.5683,6.5683,6.561,6.561,327200.0
2010-09-02 13:05:00,8.97,8.97,8.96,8.97,939400.0,6.5683,6.5683,6.561,6.5683,939400.0
2010-09-02 13:10:00,8.97,8.98,8.97,8.97,297000.0,6.5683,6.5757,6.5683,6.5683,297000.0
2010-09-02 13:15:00,8.97,8.99,8.97,8.99,554400.0,6.5683,6.583,6.5683,6.583,554400.0
2010-09-02 13:20:00,8.99,8.99,8.98,8.99,310200.0,6.583,6.583,6.5757,6.583,310200.0
2010-09-02 13:25:00,8.99,8.99,8.98,8.99,599200.0,6.583,6.583,6.5757,6.583,599200.0
2010-09-02 13:30:00,8.99,8.99,8.99,8.99,142600.0,6.583,6.583,6.583,6.583,142600.0
2010-09-02 13:35:00,8.99,8.99,8.98,8.99,271400.0,6.583,6.583,6.5757,6.583,271400.0
2010-09-02 13:40:00,8.99,8.99,8.99,8.99,183400.0,6.583,6.583,6.583,6.583,183400.0
2010-09-02 13:45:00,8.99,9.01,8.99,9.0,638000.0,6.583,6.5976,6.583,6.5903,638000.0
2010-09-02 13:50:00,9.0,9.01,8.99,9.01,508800.0,6.5903,6.5976,6.583,6.5976,508800.0
2010-09-02 13:55:00,9.01,9.02,9.01,9.01,373400.0,6.5976,6.605,6.5976,6.5976,373400.0
2010-09-02 14:00:00,9.01,9.02,9.01,9.01,130200.0,6.5976,6.605,6.5976,6.5976,130200.0
2010-09-02 14:05:00,9.01,9.03,9.01,9.03,88600.0,6.5976,6.6123,6.5976,6.6123,88600.0
2010-09-02 14:10:00,9.03,9.04,9.02,9.04,170400.0,6.6123,6.6196,6.605,6.6196,170400.0
2010-09-02 14:15:00,9.04,9.04,9.02,9.03,365400.0,6.6196,6.6196,6.605,6.6123,365400.0
2010-09-02 14:20:00,9.03,9.04,9.02,9.02,172600.0,6.6123,6.6196,6.605,6.605,172600.0
2010-09-02 14:25:00,9.02,9.02,9.01,9.01,196000.0,6.605,6.605,6.5976,6.5976,196000.0
2010-09-02 14:30:00,9.01,9.02,9.01,9.01,342400.0,6.5976,6.605,6.5976,6.5976,342400.0
2010-09-02 14:35:00,9.01,9.01,9.01,9.01,74000.0,6.5976,6.5976,6.5976,6.5976,74000.0
2010-09-02 14:40:00,9.01,9.01,8.99,8.99,313800.0,6.5976,6.5976,6.583,6.583,313800.0
2010-09-02 14:45:00,8.99,8.99,8.98,8.98,94600.0,6.583,6.583,6.5757,6.5757,94600.0
2010-09-02 14:50:00,8.98,8.99,8.97,8.99,295800.0,6.5757,6.583,6.5683,6.583,295800.0
2010-09-02 14:55:00,8.99,8.99,8.97,8.99,351000.0,6.583,6.583,6.5683,6.583,351000.0
2010-09-02 15:00:00,8.99,8.99,8.97,8.98,216000.0,6.583,6.583,6.5683,6.5757,216000.0
2010-09-02 15:05:00,8.98,8.99,8.98,8.99,140600.0,6.5757,6.583,6.5757,6.583,140600.0
2010-09-02 15:10:00,8.99,8.99,8.99,8.99,323000.0,6.583,6.583,6.583,6.583,323000.0
2010-09-02 15:15:00,8.99,8.99,8.98,8.99,491200.0,6.583,6.583,6.5757,6.583,491200.0
2010-09-02 15:20:00,8.99,9.01,8.99,9.0,315200.0,6.583,6.5976,6.583,6.5903,315200.0
2010-09-02 15:25:00,9.01,9.01,9.0,9.01,307400.0,6.5976,6.5976,6.5903,6.5976,307400.0
2010-09-02 15:30:00,9.01,9.02,9.01,9.02,394400.0,6.5976,6.605,6.5976,6.605,394400.0
2010-09-02 15:35:00,9.02,9.03,9.01,9.02,610600.0,6.605,6.6123,6.5976,6.605,610600.0
2010-09-02 15:40:00,9.02,9.03,9.02,9.03,413000.0,6.605,6.6123,6.605,6.6123,413000.0
2010-09-02 15:45:00,9.03,9.06,9.03,9.05,647600.0,6.6123,6.6343,6.6123,6.6269,647600.0
2010-09-02 15:50:00,9.05,9.06,9.05,9.05,724600.0,6.6269,6.6343,6.6269,6.6269,724600.0
2010-09-02 15:55:00,9.05,9.05,9.04,9.05,2160600.0,6.6269,6.6269,6.6196,6.6269,2160600.0
2010-09-03 09:30:00,9.12,9.17,9.09,9.15,932200.0,6.6782,6.7148,6.6562,6.7002,932200.0
2010-09-03 09:35:00,9.15,9.18,9.13,9.17,861800.0,6.7002,6.7221,6.6855,6.7148,861800.0
2010-09-03 09:40:00,9.17,9.19,9.15,9.15,516000.0,6.7148,6.7294,6.7002,6.7002,516000.0
2010-09-03 09:45:00,9.15,9.15,9.1,9.1,288400.0,6.7002,6.7002,6.6635,6.6635,288400.0
2010-09-03 09:50:00,9.1,9.11,9.09,9.1,307200.0,6.6635,6.6709,6.6562,6.6635,307200.0
2010-09-03 09:55:00,9.1,9.12,9.1,9.1,242600.0,6.6635,6.6782,6.6635,6.6635,242600.0
2010-09-03 10:00:00,9.1,9.1,9.05,9.08,566000.0,6.6635,6.6635,6.6269,6.6489,566000.0
2010-09-03 10:05:00,9.08,9.09,9.04,9.04,344400.0,6.6489,6.6562,6.6196,6.6196,344400.0
2010-09-03 10:10:00,9.04,9.06,9.03,9.03,677800.0,6.6196,6.6343,6.6123,6.6123,677800.0
2010-09-03 10:15:00,9.04,9.05,9.01,9.04,993200.0,6.6196,6.6269,6.5976,6.6196,993200.0
2010-09-03 10:20:00,9.05,9.06,9.04,9.06,381000.0,6.6269,6.6343,6.6196,6.6343,381000.0
2010-09-03 10:25:00,9.06,9.06,9.01,9.02,555200.0,6.6343,6.6343,6.5976,6.605,555200.0
2010-09-03 10:30:00,9.02,9.02,8.99,9.0,380000.0,6.605,6.605,6.583,6.5903,380000.0
2010-09-03 10:35:00,9.01,9.04,9.0,9.04,208400.0,6.5976,6.6196,6.5903,6.6196,208400.0
2010-09-03 10:40:00,9.03,9.06,9.02,9.05,231800.0,6.6123,6.6343,6.605,6.6269,231800.0
2010-09-03 10:45:00,9.06,9.06,9.03,9.03,244400.0,6.6343,6.6343,6.6123,6.6123,244400.0
2010-09-03 10:50:00,9.03,9.03,8.99,8.99,123800.0,6.6123,6.6123,6.583,6.583,123800.0
2010-09-03 10:55:00,8.99,9.01,8.97,8.98,307000.0,6.583,6.5976,6.5683,6.5757,307000.0
2010-09-03 11:00:00,8.99,8.99,8.97,8.99,184000.0,6.583,6.583,6.5683,6.583,184000.0
2010-09-03 11:05:00,8.99,8.99,8.97,8.99,120200.0,6.583,6.583,6.5683,6.583,120200.0
2010-09-03 11:10:00,8.99,8.99,8.97,8.99,463400.0,6.583,6.583,6.5683,6.583,463400.0
2010-09-03 11:15:00,8.99,8.99,8.97,8.99,426400.0,6.583,6.583,6.5683,6.583,426400.0
2010-09-03 11:20:00,8.99,8.99,8.97,8.99,199200.0,6.583,6.583,6.5683,6.583,199200.0
2010-09-03 11:25:00,8.98,8.99,8.97,8.97,335600.0,6.5757,6.583,6.5683,6.5683,335600.0
2010-09-03 11:30:00,8.97,8.98,8.97,8.97,122400.0,6.5683,6.5757,6.5683,6.5683,122400.0
2010-09-03 11:35:00,8.97,8.97,8.96,8.97,95800.0,6.5683,6.5683,6.561,6.5683,95800.0
2010-09-03 11:40:00,8.97,8.99,8.97,8.98,152800.0,6.5683,6.583,6.5683,6.5757,152800.0
2010-09-03 11:45:00,8.99,8.99,8.97,8.97,123400.0,6.583,6.583,6.5683,6.5683,123400.0
2010-09-03 11:50:00,8.97,8.98,8.96,8.97,171600.0,6.5683,6.5757,6.561,6.5683,171600.0
2010-09-03 11:55:00,8.97,8.99,8.97,8.97,544800.0,6.5683,6.583,6.5683,6.5683,544800.0
2010-09-03 12:00:00,8.97,8.98,8.97,8.97,106400.0,6.5683,6.5757,6.5683,6.5683,106400.0
2010-09-03 12:05:00,8.98,8.98,8.97,8.97,25000.0,6.5757,6.5757,6.5683,6.5683,25000.0
2010-09-03 12:10:00,8.98,8.98,8.97,8.97,20200.0,6.5757,6.5757,6.5683,6.5683,20200.0
2010-09-03 12:15:00,8.97,8.98,8.97,8.97,110800.0,6.5683,6.5757,6.5683,6.5683,110800.0
2010-09-03 12:20:00,8.97,8.98,8.97,8.97,38200.0,6.5683,6.5757,6.5683,6.5683,38200.0
2010-09-03 12:25:00,8.98,8.99,8.97,8.98,200600.0,6.5757,6.583,6.5683,6.5757,200600.0
2010-09-03 12:30:00,8.98,8.99,8.97,8.99,113600.0,6.5757,6.583,6.5683,6.583,113600.0
2010-09-03 12:35:00,8.99,9.01,8.99,8.99,179600.0,6.583,6.5976,6.583,6.583,179600.0
2010-09-03 12:40:00,8.99,9.02,8.99,9.01,198800.0,6.583,6.605,6.583,6.5976,198800.0
2010-09-03 12:45:00,9.01,9.02,9.01,9.02,57200.0,6.5976,6.605,6.5976,6.605,57200.0
2010-09-03 12:50:00,9.02,9.03,9.02,9.03,93600.0,6.605,6.6123,6.605,6.6123,93600.0
2010-09-03 12:55:00,9.03,9.06,9.03,9.04,281200.0,6.6123,6.6343,6.6123,6.6196,281200.0
2010-09-03 13:00:00,9.04,9.06,9.04,9.05,236400.0,6.6196,6.6343,6.6196,6.6269,236400.0
2010-09-03 13:05:00,9.05,9.06,9.04,9.05,99800.0,6.6269,6.6343,6.6196,6.6269,99800.0
2010-09-03 13:10:00,9.05,9.06,9.04,9.06,100600.0,6.6269,6.6343,6.6196,6.6343,100600.0
2010-09-03 13:15:00,9.06,9.06,9.06,9.06,28800.0,6.6343,6.6343,6.6343,6.6343,28800.0
2010-09-03 13:20:00,9.06,9.06,9.06,9.06,96400.0,6.6343,6.6343,6.6343,6.6343,96400.0
2010-09-03 13:25:00,9.06,9.07,9.06,9.06,117000.0,6.6343,6.6416,6.6343,6.6343,117000.0
2010-09-03 13:30:00,9.06,9.08,9.06,9.06,163000.0,6.6343,6.6489,6.6343,6.6343,163000.0
2010-09-03 13:35:00,9.06,9.08,9.06,9.08,103400.0,6.6343,6.6489,6.6343,6.6489,103400.0
2010-09-03 13:40:00,9.08,9.09,9.08,9.08,202400.0,6.6489,6.6562,6.6489,6.6489,202400.0
2010-09-03 13:45:00,9.08,9.09,9.07,9.08,123600.0,6.6489,6.6562,6.6416,6.6489,123600.0
2010-09-03 13:50:00,9.08,9.09,9.08,9.09,189800.0,6.6489,6.6562,6.6489,6.6562,189800.0
2010-09-03 13:55:00,9.09,9.1,9.08,9.09,185600.0,6.6562,6.6635,6.6489,6.6562,185600.0
2010-09-03 14:00:00,9.1,9.1,9.08,9.08,145400.0,6.6635,6.6635,6.6489,6.6489,145400.0
2010-09-03 14:05:00,9.09,9.09,9.08,9.08,43600.0,6.6562,6.6562,6.6489,6.6489,43600.0
2010-09-03 14:10:00,9.08,9.08,9.06,9.07,173400.0,6.6489,6.6489,6.6343,6.6416,173400.0
2010-09-03 14:15:00,9.06,9.09,9.06,9.08,70000.0,6.6343,6.6562,6.6343,6.6489,70000.0
2010-09-03 14:20:00,9.08,9.09,9.08,9.09,134400.0,6.6489,6.6562,6.6489,6.6562,134400.0
2010-09-03 14:25:00,9.09,9.1,9.08,9.08,71800.0,6.6562,6.6635,6.6489,6.6489,71800.0
2010-09-03 14:30:00,9.09,9.09,9.08,9.08,32800.0,6.6562,6.6562,6.6489,6.6489,32800.0
2010-09-03 14:35:00,9.09,9.1,9.08,9.08,286400.0,6.6562,6.6635,6.6489,6.6489,286400.0
2010-09-03 14:40:00,9.08,9.09,9.06,9.08,128000.0,6.6489,6.6562,6.6343,6.6489,128000.0
2010-09-03 14:45:00,9.08,9.08,9.06,9.06,109200.0,6.6489,6.6489,6.6343,6.6343,109200.0
2010-09-03 14:50:00,9.06,9.06,9.05,9.06,73000.0,6.6343,6.6343,6.6269,6.6343,73000.0
2010-09-03 14:55:00,9.06,9.06,9.05,9.06,149000.0,6.6343,6.6343,6.6269,6.6343,149000.0
2010-09-03 15:00:00,9.06,9.07,9.05,9.06,147800.0,6.6343,6.6416,6.6269,6.6343,147800.0
2010-09-03 15:05:00,9.06,9.07,9.06,9.07,136600.0,6.6343,6.6416,6.6343,6.6416,136600.0
2010-09-03 15:10:00,9.07,9.08,9.06,9.08,77800.0,6.6416,6.6489,6.6343,6.6489,77800.0
2010-09-03 15:15:00,9.08,9.09,9.08,9.09,101000.0,6.6489,6.6562,6.6489,6.6562,101000.0
2010-09-03 15:20:00,9.09,9.1,9.09,9.09,145200.0,6.6562,6.6635,6.6562,6.6562,145200.0
2010-09-03 15:25:00,9.09,9.1,9.09,9.1,231800.0,6.6562,6.6635,6.6562,6.6635,231800.0
2010-09-03 15:30:00,9.1,9.11,9.08,9.08,365800.0,6.6635,6.6709,6.6489,6.6489,365800.0
2010-09-03 15:35:00,9.09,9.09,9.08,9.09,179000.0,6.6562,6.6562,6.6489,6.6562,179000.0
2010-09-03 15:40:00,9.09,9.1,9.09,9.1,920200.0,6.6562,6.6635,6.6562,6.6635,920200.0
2010-09-03 15:45:00,9.1,9.11,9.09,9.11,458800.0,6.6635,6.6709,6.6562,6.6709,458800.0
2010-09-03 15:50:00,9.11,9.11,9.08,9.08,668200.0,6.6709,6.6709,6.6489,6.6489,668200.0
2010-09-03 15:55:00,9.09,9.11,9.08,9.11,1546200.0,6.6562,6.6709,6.6489,6.6709,1546200.0
2010-09-07 09:30:00,9.08,9.08,8.99,9.01,788600.0,6.6489,6.6489,6.583,6.5976,788600.0
2010-09-07 09:35:00,9.01,9.04,8.99,9.04,605600.0,6.5976,6.6196,6.583,6.6196,605600.0
2010-09-07 09:40:00,9.04,9.05,9.02,9.03,733800.0,6.6196,6.6269,6.605,6.6123,733800.0
2010-09-07 09:45:00,9.03,9.04,8.99,9.01,553600.0,6.6123,6.6196,6.583,6.5976,553600.0
2010-09-07 09:50:00,9.01,9.02,8.97,8.99,379600.0,6.5976,6.605,6.5683,6.583,379600.0
2010-09-07 09:55:00,8.99,9.0,8.96,8.96,225800.0,6.583,6.5903,6.561,6.561,225800.0
2010-09-07 10:00:00,8.96,8.97,8.95,8.97,375000.0,6.561,6.5683,6.5537,6.5683,375000.0
2010-09-07 10:05:00,8.96,8.97,8.95,8.97,214800.0,6.561,6.5683,6.5537,6.5683,214800.0
2010-09-07 10:10:00,8.96,8.97,8.96,8.97,120800.0,6.561,6.5683,6.561,6.5683,120800.0
2010-09-07 10:15:00,8.97,8.97,8.95,8.97,413000.0,6.5683,6.5683,6.5537,6.5683,413000.0
2010-09-07 10:20:00,8.96,8.96,8.92,8.93,760200.0,6.561,6.561,6.5317,6.5391,760200.0
2010-09-07 10:25:00,8.93,8.96,8.92,8.94,863600.0,6.5391,6.561,6.5317,6.5464,863600.0
2010-09-07 10:30:00,8.94,8.94,8.93,8.94,328800.0,6.5464,6.5464,6.5391,6.5464,328800.0
2010-09-07 10:35:00,8.94,8.94,8.92,8.94,430200.0,6.5464,6.5464,6.5317,6.5464,430200.0
2010-09-07 10:40:00,8.94,8.97,8.94,8.95,226200.0,6.5464,6.5683,6.5464,6.5537,226200.0
2010-09-07 10:45:00,8.95,8.96,8.95,8.96,113200.0,6.5537,6.561,6.5537,6.561,113200.0
2010-09-07 10:50:00,8.96,8.97,8.95,8.95,247200.0,6.561,6.5683,6.5537,6.5537,247200.0
2010-09-07 10:55:00,8.94,8.96,8.93,8.96,736600.0,6.5464,6.561,6.5391,6.561,736600.0
2010-09-07 11:00:00,8.96,8.97,8.94,8.94,266400.0,6.561,6.5683,6.5464,6.5464,266400.0
2010-09-07 11:05:00,8.95,8.95,8.92,8.93,187000.0,6.5537,6.5537,6.5317,6.5391,187000.0
2010-09-07 11:10:00,8.93,8.94,8.92,8.93,579400.0,6.5391,6.5464,6.5317,6.5391,579400.0
2010-09-07 11:15:00,8.93,8.94,8.92,8.94,196400.0,6.5391,6.5464,6.5317,6.5464,196400.0
2010-09-07 11:20:00,8.93,8.95,8.93,8.95,116600.0,6.5391,6.5537,6.5391,6.5537,116600.0
2010-09-07 11:25:00,8.95,8.95,8.93,8.94,187000.0,6.5537,6.5537,6.5391,6.5464,187000.0
2010-09-07 11:30:00,8.94,8.96,8.93,8.93,267400.0,6.5464,6.561,6.5391,6.5391,267400.0
2010-09-07 11:35:00,8.93,8.95,8.93,8.95,243600.0,6.5391,6.5537,6.5391,6.5537,243600.0
2010-09-07 11:40:00,8.95,8.95,8.94,8.95,130600.0,6.5537,6.5537,6.5464,6.5537,130600.0
2010-09-07 11:45:00,8.95,8.95,8.94,8.95,78200.0,6.5537,6.5537,6.5464,6.5537,78200.0
2010-09-07 11:50:00,8.95,8.95,8.93,8.93,140600.0,6.5537,6.5537,6.5391,6.5391,140600.0
2010-09-07 11:55:00,8.94,8.99,8.94,8.99,384800.0,6.5464,6.583,6.5464,6.583,384800.0
2010-09-07 12:00:00,8.98,8.99,8.97,8.98,287600.0,6.5757,6.583,6.5683,6.5757,287600.0
2010-09-07 12:05:00,8.98,8.99,8.98,8.99,66200.0,6.5757,6.583,6.5757,6.583,66200.0
2010-09-07 12:10:00,8.99,8.99,8.97,8.97,307800.0,6.583,6.583,6.5683,6.5683,307800.0
2010-09-07 12:15:00,8.97,8.97,8.96,8.97,54800.0,6.5683,6.5683,6.561,6.5683,54800.0
2010-09-07 12:20:00,8.97,8.97,8.95,8.95,320600.0,6.5683,6.5683,6.5537,6.5537,320600.0
2010-09-07 12:25:00,8.96,8.96,8.94,8.95,227600.0,6.561,6.561,6.5464,6.5537,227600.0
2010-09-07 12:30:00,8.95,8.95,8.92,8.93,452200.0,6.5537,6.5537,6.5317,6.5391,452200.0
2010-09-07 12:35:00,8.93,8.93,8.9,8.9,158600.0,6.5391,6.5391,6.5171,6.5171,158600.0
2010-09-07 12:40:00,8.9,8.92,8.9,8.92,156800.0,6.5171,6.5317,6.5171,6.5317,156800.0
2010-09-07 12:45:00,8.92,8.92,8.91,8.92,71800.0,6.5317,6.5317,6.5244,6.5317,71800.0
2010-09-07 12:50:00,8.91,8.92,8.9,8.92,126200.0,6.5244,6.5317,6.5171,6.5317,126200.0
2010-09-07 12:55:00,8.92,8.92,8.9,8.9,133400.0,6.5317,6.5317,6.5171,6.5171,133400.0
2010-09-07 13:00:00,8.91,8.92,8.9,8.9,178400.0,6.5244,6.5317,6.5171,6.5171,178400.0
2010-09-07 13:05:00,8.9,8.91,8.9,8.91,174600.0,6.5171,6.5244,6.5171,6.5244,174600.0
2010-09-07 13:10:00,8.91,8.91,8.9,8.91,92000.0,6.5244,6.5244,6.5171,6.5244,92000.0
2010-09-07 13:15:00,8.91,8.92,8.9,8.9,67200.0,6.5244,6.5317,6.5171,6.5171,67200.0
2010-09-07 13:20:00,8.91,8.91,8.9,8.91,694600.0,6.5244,6.5244,6.5171,6.5244,694600.0
2010-09-07 13:25:00,8.9,8.93,8.9,8.92,704400.0,6.5171,6.5391,6.5171,6.5317,704400.0
2010-09-07 13:30:00,8.92,8.94,8.92,8.93,412200.0,6.5317,6.5464,6.5317,6.5391,412200.0
2010-09-07 13:35:00,8.93,8.94,8.91,8.91,676400.0,6.5391,6.5464,6.5244,6.5244,676400.0
2010-09-07 13:40:00,8.91,8.92,8.9,8.9,222200.0,6.5244,6.5317,6.5171,6.5171,222200.0
2010-09-07 13:45:00,8.9,8.92,8.9,8.9,376000.0,6.5171,6.5317,6.5171,6.5171,376000.0
2010-09-07 13:50:00,8.91,8.92,8.91,8.92,87600.0,6.5244,6.5317,6.5244,6.5317,87600.0
2010-09-07 13:55:00,8.92,8.93,8.91,8.92,96400.0,6.5317,6.5391,6.5244,6.5317,96400.0
2010-09-07 14:00:00,8.92,8.93,8.91,8.92,148800.0,6.5317,6.5391,6.5244,6.5317,148800.0
2010-09-07 14:05:00,8.92,8.92,8.92,8.92,104800.0,6.5317,6.5317,6.5317,6.5317,104800.0
2010-09-07 14:10:00,8.92,8.93,8.92,8.92,74200.0,6.5317,6.5391,6.5317,6.5317,74200.0
2010-09-07 14:15:00,8.93,8.94,8.92,8.92,275800.0,6.5391,6.5464,6.5317,6.5317,275800.0
2010-09-07 14:20:00,8.92,8.93,8.92,8.92,136800.0,6.5317,6.5391,6.5317,6.5317,136800.0
2010-09-07 14:25:00,8.92,8.93,8.91,8.91,175400.0,6.5317,6.5391,6.5244,6.5244,175400.0
2010-09-07 14:30:00,8.92,8.92,8.9,8.9,209800.0,6.5317,6.5317,6.5171,6.5171,209800.0
2010-09-07 14:35:00,8.9,8.9,8.87,8.87,369400.0,6.5171,6.5171,6.4951,6.4951,369400.0
2010-09-07 14:40:00,8.87,8.88,8.86,8.87,266400.0,6.4951,6.5024,6.4878,6.4951,266400.0
2010-09-07 14:45:00,8.87,8.88,8.87,8.88,147400.0,6.4951,6.5024,6.4951,6.5024,147400.0
2010-09-07 14:50:00,8.88,8.89,8.88,8.88,146000.0,6.5024,6.5098,6.5024,6.5024,146000.0
2010-09-07 14:55:00,8.88,8.88,8.85,8.87,268000.0,6.5024,6.5024,6.4805,6.4951,268000.0
2010-09-07 15:00:00,8.87,8.88,8.85,8.88,270800.0,6.4951,6.5024,6.4805,6.5024,270800.0
2010-09-07 15:05:00,8.88,8.88,8.85,8.86,265600.0,6.5024,6.5024,6.4805,6.4878,265600.0
2010-09-07 15:10:00,8.86,8.88,8.86,8.87,163000.0,6.4878,6.5024,6.4878,6.4951,163000.0
2010-09-07 15:15:00,8.87,8.88,8.86,8.88,186200.0,6.4951,6.5024,6.4878,6.5024,186200.0
2010-09-07 15:20:00,8.88,8.88,8.87,8.87,203800.0,6.5024,6.5024,6.4951,6.4951,203800.0
2010-09-07 15:25:00,8.87,8.88,8.86,8.88,202800.0,6.4951,6.5024,6.4878,6.5024,202800.0
2010-09-07 15:30:00,8.88,8.89,8.88,8.88,316400.0,6.5024,6.5098,6.5024,6.5024,316400.0
2010-09-07 15:35:00,8.88,8.91,8.88,8.9,541000.0,6.5024,6.5244,6.5024,6.5171,541000.0
2010-09-07 15:40:00,8.9,8.91,8.9,8.9,736800.0,6.5171,6.5244,6.5171,6.5171,736800.0
2010-09-07 15:45:00,8.9,8.92,8.9,8.92,462600.0,6.5171,6.5317,6.5171,6.5317,462600.0
2010-09-07 15:50:00,8.92,8.93,8.89,8.9,1109800.0,6.5317,6.5391,6.5098,6.5171,1109800.0
2010-09-07 15:55:00,8.9,8.92,8.88,8.9,2287400.0,6.5171,6.5317,6.5024,6.5171,2287400.0
2010-09-08 09:30:00,8.92,8.96,8.9,8.93,452200.0,6.5317,6.561,6.5171,6.5391,452200.0
2010-09-08 09:35:00,8.93,8.96,8.92,8.95,368800.0,6.5391,6.561,6.5317,6.5537,368800.0
2010-09-08 09:40:00,8.95,8.98,8.95,8.98,317600.0,6.5537,6.5757,6.5537,6.5757,317600.0
2010-09-08 09:45:00,8.98,9.0,8.97,8.97,307200.0,6.5757,6.5903,6.5683,6.5683,307200.0
2010-09-08 09:50:00,8.97,8.97,8.92,8.93,577800.0,6.5683,6.5683,6.5317,6.5391,577800.0
2010-09-08 09:55:00,8.94,8.97,8.94,8.96,132200.0,6.5464,6.5683,6.5464,6.561,132200.0
2010-09-08 10:00:00,8.97,8.99,8.96,8.99,290800.0,6.5683,6.583,6.561,6.583,290800.0
2010-09-08 10:05:00,8.99,8.99,8.96,8.96,327400.0,6.583,6.583,6.561,6.561,327400.0
2010-09-08 10:10:00,8.96,9.01,8.96,9.01,463200.0,6.561,6.5976,6.561,6.5976,463200.0
2010-09-08 10:15:00,9.0,9.02,8.98,8.99,645400.0,6.5903,6.605,6.5757,6.583,645400.0
2010-09-08 10:20:00,8.99,9.01,8.99,8.99,354200.0,6.583,6.5976,6.583,6.583,354200.0
2010-09-08 10:25:00,9.0,9.01,8.99,8.99,334400.0,6.5903,6.5976,6.583,6.583,334400.0
2010-09-08 10:30:00,8.99,9.0,8.98,8.99,435600.0,6.583,6.5903,6.5757,6.583,435600.0
2010-09-08 10:35:00,8.99,9.01,8.98,9.0,314000.0,6.583,6.5976,6.5757,6.5903,314000.0
2010-09-08 10:40:00,8.99,9.0,8.98,8.99,214400.0,6.583,6.5903,6.5757,6.583,214400.0
2010-09-08 10:45:00,8.99,9.0,8.99,8.99,89600.0,6.583,6.5903,6.583,6.583,89600.0
2010-09-08 10:50:00,8.99,8.99,8.97,8.99,177400.0,6.583,6.583,6.5683,6.583,177400.0
2010-09-08 10:55:00,8.99,8.99,8.97,8.97,151400.0,6.583,6.583,6.5683,6.5683,151400.0
2010-09-08 11:00:00,8.97,9.01,8.97,9.01,145800.0,6.5683,6.5976,6.5683,6.5976,145800.0
2010-09-08 11:05:00,9.01,9.03,9.01,9.02,297000.0,6.5976,6.6123,6.5976,6.605,297000.0
2010-09-08 11:10:00,9.02,9.03,9.01,9.02,200400.0,6.605,6.6123,6.5976,6.605,200400.0
2010-09-08 11:15:00,9.02,9.03,9.01,9.03,171400.0,6.605,6.6123,6.5976,6.6123,171400.0
2010-09-08 11:20:00,9.04,9.04,9.01,9.03,407200.0,6.6196,6.6196,6.5976,6.6123,407200.0
2010-09-08 11:25:00,9.03,9.03,9.02,9.03,73200.0,6.6123,6.6123,6.605,6.6123,73200.0
2010-09-08 11:30:00,9.03,9.04,9.02,9.03,182800.0,6.6123,6.6196,6.605,6.6123,182800.0
2010-09-08 11:35:00,9.03,9.03,9.02,9.02,63600.0,6.6123,6.6123,6.605,6.605,63600.0
2010-09-08 11:40:00,9.01,9.02,9.0,9.0,124600.0,6.5976,6.605,6.5903,6.5903,124600.0
2010-09-08 11:45:00,9.0,9.02,9.0,9.02,79000.0,6.5903,6.605,6.5903,6.605,79000.0
2010-09-08 11:50:00,9.02,9.03,9.02,9.02,104200.0,6.605,6.6123,6.605,6.605,104200.0
2010-09-08 11:55:00,9.02,9.02,9.01,9.02,114800.0,6.605,6.605,6.5976,6.605,114800.0
2010-09-08 12:00:00,9.02,9.03,9.02,9.02,86400.0,6.605,6.6123,6.605,6.605,86400.0
2010-09-08 12:05:00,9.02,9.02,9.0,9.02,79000.0,6.605,6.605,6.5903,6.605,79000.0
2010-09-08 12:10:00,9.01,9.02,9.0,9.01,213600.0,6.5976,6.605,6.5903,6.5976,213600.0
2010-09-08 12:15:00,9.01,9.01,9.0,9.01,114400.0,6.5976,6.5976,6.5903,6.5976,114400.0
2010-09-08 12:20:00,9.01,9.03,9.01,9.03,150400.0,6.5976,6.6123,6.5976,6.6123,150400.0
2010-09-08 12:25:00,9.03,9.05,9.03,9.05,219600.0,6.6123,6.6269,6.6123,6.6269,219600.0
2010-09-08 12:30:00,9.05,9.05,9.02,9.02,152400.0,6.6269,6.6269,6.605,6.605,152400.0
2010-09-08 12:35:00,9.02,9.05,9.02,9.04,196400.0,6.605,6.6269,6.605,6.6196,196400.0
2010-09-08 12:40:00,9.04,9.06,9.04,9.06,148600.0,6.6196,6.6343,6.6196,6.6343,148600.0
2010-09-08 12:45:00,9.06,9.08,9.06,9.07,436400.0,6.6343,6.6489,6.6343,6.6416,436400.0
2010-09-08 12:50:00,9.07,9.07,9.06,9.06,23600.0,6.6416,6.6416,6.6343,6.6343,23600.0
2010-09-08 12:55:00,9.06,9.06,9.06,9.06,105600.0,6.6343,6.6343,6.6343,6.6343,105600.0
2010-09-08 13:00:00,9.06,9.06,9.06,9.06,37000.0,6.6343,6.6343,6.6343,6.6343,37000.0
2010-09-08 13:05:00,9.06,9.06,9.04,9.05,112800.0,6.6343,6.6343,6.6196,6.6269,112800.0
2010-09-08 13:10:00,9.05,9.05,9.04,9.04,60400.0,6.6269,6.6269,6.6196,6.6196,60400.0
2010-09-08 13:15:00,9.04,9.04,9.02,9.02,740000.0,6.6196,6.6196,6.605,6.605,740000.0
2010-09-08 13:20:00,9.02,9.03,9.01,9.03,101800.0,6.605,6.6123,6.5976,6.6123,101800.0
2010-09-08 13:25:00,9.03,9.03,9.02,9.03,244800.0,6.6123,6.6123,6.605,6.6123,244800.0
2010-09-08 13:30:00,9.03,9.03,9.02,9.03,183000.0,6.6123,6.6123,6.605,6.6123,183000.0
2010-09-08 13:35:00,9.03,9.03,9.0,9.01,96800.0,6.6123,6.6123,6.5903,6.5976,96800.0
2010-09-08 13:40:00,9.0,9.0,8.97,8.99,237800.0,6.5903,6.5903,6.5683,6.583,237800.0
2010-09-08 13:45:00,8.97,8.98,8.97,8.97,156800.0,6.5683,6.5757,6.5683,6.5683,156800.0
2010-09-08 13:50:00,8.98,8.99,8.96,8.96,222000.0,6.5757,6.583,6.561,6.561,222000.0
2010-09-08 13:55:00,8.96,8.97,8.96,8.97,96000.0,6.561,6.5683,6.561,6.5683,96000.0
2010-09-08 14:00:00,8.97,8.97,8.94,8.94,375200.0,6.5683,6.5683,6.5464,6.5464,375200.0
2010-09-08 14:05:00,8.95,8.97,8.94,8.96,306400.0,6.5537,6.5683,6.5464,6.561,306400.0
2010-09-08 14:10:00,8.96,8.97,8.95,8.97,156200.0,6.561,6.5683,6.5537,6.5683,156200.0
2010-09-08 14:15:00,8.97,8.97,8.96,8.97,71200.0,6.5683,6.5683,6.561,6.5683,71200.0
2010-09-08 14:20:00,8.97,8.99,8.97,8.98,74600.0,6.5683,6.583,6.5683,6.5757,74600.0
2010-09-08 14:25:00,8.98,8.99,8.97,8.97,120200.0,6.5757,6.583,6.5683,6.5683,120200.0
2010-09-08 14:30:00,8.97,8.99,8.97,8.98,345400.0,6.5683,6.583,6.5683,6.5757,345400.0
2010-09-08 14:35:00,8.98,8.99,8.97,8.97,127400.0,6.5757,6.583,6.5683,6.5683,127400.0
2010-09-08 14:40:00,8.97,8.99,8.97,8.99,259800.0,6.5683,6.583,6.5683,6.583,259800.0
2010-09-08 14:45:00,8.99,9.0,8.99,8.99,71400.0,6.583,6.5903,6.583,6.583,71400.0
2010-09-08 14:50:00,8.99,8.99,8.98,8.98,37200.0,6.583,6.583,6.5757,6.5757,37200.0
2010-09-08 14:55:00,8.98,8.99,8.97,8.97,168200.0,6.5757,6.583,6.5683,6.5683,168200.0
2010-09-08 15:00:00,8.97,9.0,8.97,8.99,276600.0,6.5683,6.5903,6.5683,6.583,276600.0
2010-09-08 15:05:00,8.99,9.01,8.99,8.99,284800.0,6.583,6.5976,6.583,6.583,284800.0
2010-09-08 15:10:00,8.99,8.99,8.97,8.99,185600.0,6.583,6.583,6.5683,6.583,185600.0
2010-09-08 15:15:00,8.99,9.0,8.99,8.99,131400.0,6.583,6.5903,6.583,6.583,131400.0
2010-09-08 15:20:00,8.99,8.99,8.96,8.97,396200.0,6.583,6.583,6.561,6.5683,396200.0
2010-09-08 15:25:00,8.97,8.97,8.96,8.96,144600.0,6.5683,6.5683,6.561,6.561,144600.0
2010-09-08 15:30:00,8.96,8.98,8.96,8.97,359600.0,6.561,6.5757,6.561,6.5683,359600.0
2010-09-08 15:35:00,8.97,8.99,8.97,8.97,298000.0,6.5683,6.583,6.5683,6.5683,298000.0
2010-09-08 15:40:00,8.98,8.98,8.94,8.96,389600.0,6.5757,6.5757,6.5464,6.561,389600.0
2010-09-08 15:45:00,8.95,8.96,8.94,8.95,420000.0,6.5537,6.561,6.5464,6.5537,420000.0
2010-09-08 15:50:00,8.95,8.96,8.94,8.96,338800.0,6.5537,6.561,6.5464,6.561,338800.0
2010-09-08 15:55:00,8.96,8.97,8.96,8.97,839200.0,6.561,6.5683,6.561,6.5683,839200.0
2010-09-09 09:30:00,9.08,9.09,8.96,8.99,557800.0,6.6489,6.6562,6.561,6.583,557800.0
2010-09-09 09:35:00,8.99,9.03,8.99,9.03,460800.0,6.583,6.6123,6.583,6.6123,460800.0
2010-09-09 09:40:00,9.03,9.03,8.97,8.97,481800.0,6.6123,6.6123,6.5683,6.5683,481800.0
2010-09-09 09:45:00,8.97,8.97,8.95,8.97,307800.0,6.5683,6.5683,6.5537,6.5683,307800.0
2010-09-09 09:50:00,8.96,8.99,8.96,8.99,147000.0,6.561,6.583,6.561,6.583,147000.0
2010-09-09 09:55:00,8.99,9.01,8.99,9.0,164000.0,6.583,6.5976,6.583,6.5903,164000.0
2010-09-09 10:00:00,9.0,9.01,8.99,9.0,158800.0,6.5903,6.5976,6.583,6.5903,158800.0
2010-09-09 10:05:00,9.0,9.04,9.0,9.01,807000.0,6.5903,6.6196,6.5903,6.5976,807000.0
2010-09-09 10:10:00,9.01,9.03,8.99,9.01,409600.0,6.5976,6.6123,6.583,6.5976,409600.0
2010-09-09 10:15:00,9.01,9.03,9.0,9.03,345600.0,6.5976,6.6123,6.5903,6.6123,345600.0
2010-09-09 10:20:00,9.03,9.05,9.02,9.04,131400.0,6.6123,6.6269,6.605,6.6196,131400.0
2010-09-09 10:25:00,9.04,9.05,9.03,9.05,154000.0,6.6196,6.6269,6.6123,6.6269,154000.0
2010-09-09 10:30:00,9.04,9.05,9.01,9.02,509800.0,6.6196,6.6269,6.5976,6.605,509800.0
2010-09-09 10:35:00,9.01,9.03,9.01,9.03,273800.0,6.5976,6.6123,6.5976,6.6123,273800.0
2010-09-09 10:40:00,9.02,9.04,9.02,9.04,156200.0,6.605,6.6196,6.605,6.6196,156200.0
2010-09-09 10:45:00,9.03,9.05,9.03,9.04,289400.0,6.6123,6.6269,6.6123,6.6196,289400.0
2010-09-09 10:50:00,9.05,9.05,9.04,9.04,297400.0,6.6269,6.6269,6.6196,6.6196,297400.0
2010-09-09 10:55:00,9.04,9.05,9.03,9.03,373400.0,6.6196,6.6269,6.6123,6.6123,373400.0
2010-09-09 11:00:00,9.03,9.05,9.03,9.04,179400.0,6.6123,6.6269,6.6123,6.6196,179400.0
2010-09-09 11:05:00,9.04,9.05,9.04,9.04,237200.0,6.6196,6.6269,6.6196,6.6196,237200.0
2010-09-09 11:10:00,9.05,9.06,9.04,9.05,343400.0,6.6269,6.6343,6.6196,6.6269,343400.0
2010-09-09 11:15:00,9.05,9.06,9.05,9.05,206400.0,6.6269,6.6343,6.6269,6.6269,206400.0
2010-09-09 11:20:00,9.05,9.06,9.05,9.06,77800.0,6.6269,6.6343,6.6269,6.6343,77800.0
2010-09-09 11:25:00,9.06,9.06,9.05,9.06,105400.0,6.6343,6.6343,6.6269,6.6343,105400.0
2010-09-09 11:30:00,9.06,9.06,9.05,9.06,412200.0,6.6343,6.6343,6.6269,6.6343,412200.0
2010-09-09 11:35:00,9.06,9.06,9.06,9.06,126600.0,6.6343,6.6343,6.6343,6.6343,126600.0
2010-09-09 11:40:00,9.06,9.06,9.06,9.06,147400.0,6.6343,6.6343,6.6343,6.6343,147400.0
2010-09-09 11:45:00,9.06,9.06,9.06,9.06,40400.0,6.6343,6.6343,6.6343,6.6343,40400.0
2010-09-09 11:50:00,9.06,9.06,9.06,9.06,67400.0,6.6343,6.6343,6.6343,6.6343,67400.0
2010-09-09 11:55:00,9.06,9.06,9.05,9.05,140400.0,6.6343,6.6343,6.6269,6.6269,140400.0
2010-09-09 12:00:00,9.05,9.06,9.05,9.06,132600.0,6.6269,6.6343,6.6269,6.6343,132600.0
2010-09-09 12:05:00,9.06,9.06,9.05,9.05,78800.0,6.6343,6.6343,6.6269,6.6269,78800.0
2010-09-09 12:10:00,9.05,9.05,9.04,9.05,84200.0,6.6269,6.6269,6.6196,6.6269,84200.0
2010-09-09 12:15:00,9.04,9.05,9.03,9.04,129800.0,6.6196,6.6269,6.6123,6.6196,129800.0
2010-09-09 12:20:00,9.03,9.05,9.03,9.05,100800.0,6.6123,6.6269,6.6123,6.6269,100800.0
2010-09-09 12:25:00,9.04,9.05,9.04,9.05,68400.0,6.6196,6.6269,6.6196,6.6269,68400.0
2010-09-09 12:30:00,9.04,9.05,9.04,9.04,34600.0,6.6196,6.6269,6.6196,6.6196,34600.0
2010-09-09 12:35:00,9.04,9.05,9.04,9.05,52000.0,6.6196,6.6269,6.6196,6.6269,52000.0
2010-09-09 12:40:00,9.05,9.05,9.04,9.04,70600.0,6.6269,6.6269,6.6196,6.6196,70600.0
2010-09-09 12:45:00,9.04,9.04,9.02,9.02,191800.0,6.6196,6.6196,6.605,6.605,191800.0
2010-09-09 12:50:00,9.02,9.03,9.01,9.02,173600.0,6.605,6.6123,6.5976,6.605,173600.0
2010-09-09 12:55:00,9.02,9.02,9.01,9.01,109600.0,6.605,6.605,6.5976,6.5976,109600.0
2010-09-09 13:00:00,9.0,9.02,9.0,9.01,215400.0,6.5903,6.605,6.5903,6.5976,215400.0
2010-09-09 13:05:00,9.01,9.02,8.99,8.99,200400.0,6.5976,6.605,6.583,6.583,200400.0
2010-09-09 13:10:00,8.99,9.0,8.97,8.97,560800.0,6.583,6.5903,6.5683,6.5683,560800.0
2010-09-09 13:15:00,8.97,8.99,8.97,8.99,113200.0,6.5683,6.583,6.5683,6.583,113200.0
2010-09-09 13:20:00,8.99,9.0,8.99,9.0,113000.0,6.583,6.5903,6.583,6.5903,113000.0
2010-09-09 13:25:00,9.0,9.0,8.97,8.98,80400.0,6.5903,6.5903,6.5683,6.5757,80400.0
2010-09-09 13:30:00,8.97,8.99,8.97,8.99,157200.0,6.5683,6.583,6.5683,6.583,157200.0
2010-09-09 13:35:00,8.99,9.01,8.99,9.0,127000.0,6.583,6.5976,6.583,6.5903,127000.0
2010-09-09 13:40:00,9.0,9.01,8.99,9.0,61000.0,6.5903,6.5976,6.583,6.5903,61000.0
2010-09-09 13:45:00,9.0,9.02,8.99,9.02,211800.0,6.5903,6.605,6.583,6.605,211800.0
2010-09-09 13:50:00,9.02,9.03,9.02,9.03,123400.0,6.605,6.6123,6.605,6.6123,123400.0
2010-09-09 13:55:00,9.03,9.03,9.0,9.01,327200.0,6.6123,6.6123,6.5903,6.5976,327200.0
2010-09-09 14:00:00,9.01,9.02,9.0,9.02,191600.0,6.5976,6.605,6.5903,6.605,191600.0
2010-09-09 14:05:00,9.02,9.02,9.0,9.0,97000.0,6.605,6.605,6.5903,6.5903,97000.0
2010-09-09 14:10:00,9.0,9.0,8.98,8.99,182400.0,6.5903,6.5903,6.5757,6.583,182400.0
2010-09-09 14:15:00,8.99,8.99,8.97,8.99,189600.0,6.583,6.583,6.5683,6.583,189600.0
2010-09-09 14:20:00,8.99,8.99,8.98,8.98,208400.0,6.583,6.583,6.5757,6.5757,208400.0
2010-09-09 14:25:00,8.98,8.99,8.97,8.97,390600.0,6.5757,6.583,6.5683,6.5683,390600.0
2010-09-09 14:30:00,8.97,8.99,8.97,8.99,82000.0,6.5683,6.583,6.5683,6.583,82000.0
2010-09-09 14:35:00,8.99,9.0,8.98,8.99,237600.0,6.583,6.5903,6.5757,6.583,237600.0
2010-09-09 14:40:00,8.99,8.99,8.97,8.99,140600.0,6.583,6.583,6.5683,6.583,140600.0
2010-09-09 14:45:00,8.99,8.99,8.97,8.99,145600.0,6.583,6.583,6.5683,6.583,145600.0
2010-09-09 14:50:00,8.99,8.99,8.98,8.99,85600.0,6.583,6.583,6.5757,6.583,85600.0
2010-09-09 14:55:00,8.99,9.0,8.98,9.0,165800.0,6.583,6.5903,6.5757,6.5903,165800.0
2010-09-09 15:00:00,9.0,9.0,8.99,8.99,93000.0,6.5903,6.5903,6.583,6.583,93000.0
2010-09-09 15:05:00,8.99,9.0,8.99,8.99,123200.0,6.583,6.5903,6.583,6.583,123200.0
2010-09-09 15:10:00,8.99,8.99,8.99,8.99,50200.0,6.583,6.583,6.583,6.583,50200.0
2010-09-09 15:15:00,8.99,9.0,8.99,9.0,124600.0,6.583,6.5903,6.583,6.5903,124600.0
2010-09-09 15:20:00,8.99,9.01,8.99,9.01,179000.0,6.583,6.5976,6.583,6.5976,179000.0
2010-09-09 15:25:00,9.01,9.01,9.0,9.01,227000.0,6.5976,6.5976,6.5903,6.5976,227000.0
2010-09-09 15:30:00,9.01,9.02,9.01,9.02,132800.0,6.5976,6.605,6.5976,6.605,132800.0
2010-09-09 15:35:00,9.02,9.03,9.01,9.03,343600.0,6.605,6.6123,6.5976,6.6123,343600.0
2010-09-09 15:40:00,9.03,9.03,9.01,9.02,182200.0,6.6123,6.6123,6.5976,6.605,182200.0
2010-09-09 15:45:00,9.02,9.02,9.01,9.01,348400.0,6.605,6.605,6.5976,6.5976,348400.0
2010-09-09 15:50:00,9.01,9.01,8.98,8.99,691400.0,6.5976,6.5976,6.5757,6.583,691400.0
2010-09-09 15:55:00,8.99,9.0,8.99,8.99,1357000.0,6.583,6.5903,6.583,6.583,1357000.0
2010-09-10 09:30:00,8.98,9.08,8.98,9.04,404800.0,6.5757,6.6489,6.5757,6.6196,404800.0
2010-09-10 09:35:00,9.05,9.05,8.99,9.01,420200.0,6.6269,6.6269,6.583,6.5976,420200.0
2010-09-10 09:40:00,9.01,9.02,8.99,9.02,383400.0,6.5976,6.605,6.583,6.605,383400.0
2010-09-10 09:45:00,9.02,9.05,9.01,9.05,228800.0,6.605,6.6269,6.5976,6.6269,228800.0
2010-09-10 09:50:00,9.05,9.07,9.04,9.06,544000.0,6.6269,6.6416,6.6196,6.6343,544000.0
2010-09-10 09:55:00,9.07,9.1,9.06,9.09,493800.0,6.6416,6.6635,6.6343,6.6562,493800.0
2010-09-10 10:00:00,9.09,9.1,9.06,9.09,438200.0,6.6562,6.6635,6.6343,6.6562,438200.0
2010-09-10 10:05:00,9.09,9.1,9.08,9.09,240800.0,6.6562,6.6635,6.6489,6.6562,240800.0
2010-09-10 10:10:00,9.09,9.13,9.08,9.13,486200.0,6.6562,6.6855,6.6489,6.6855,486200.0
2010-09-10 10:15:00,9.13,9.15,9.12,9.15,843200.0,6.6855,6.7002,6.6782,6.7002,843200.0
2010-09-10 10:20:00,9.15,9.17,9.14,9.14,776600.0,6.7002,6.7148,6.6928,6.6928,776600.0
2010-09-10 10:25:00,9.15,9.15,9.13,9.13,1656000.0,6.7002,6.7002,6.6855,6.6855,1656000.0
2010-09-10 10:30:00,9.13,9.17,9.13,9.15,891400.0,6.6855,6.7148,6.6855,6.7002,891400.0
2010-09-10 10:35:00,9.15,9.17,9.15,9.15,298400.0,6.7002,6.7148,6.7002,6.7002,298400.0
2010-09-10 10:40:00,9.15,9.16,9.14,9.15,321200.0,6.7002,6.7075,6.6928,6.7002,321200.0
2010-09-10 10:45:00,9.15,9.15,9.13,9.13,287200.0,6.7002,6.7002,6.6855,6.6855,287200.0
2010-09-10 10:50:00,9.12,9.14,9.12,9.14,189000.0,6.6782,6.6928,6.6782,6.6928,189000.0
2010-09-10 10:55:00,9.13,9.17,9.13,9.16,208400.0,6.6855,6.7148,6.6855,6.7075,208400.0
2010-09-10 11:00:00,9.17,9.17,9.15,9.15,172600.0,6.7148,6.7148,6.7002,6.7002,172600.0
2010-09-10 11:05:00,9.15,9.16,9.13,9.14,163000.0,6.7002,6.7075,6.6855,6.6928,163000.0
2010-09-10 11:10:00,9.14,9.15,9.13,9.13,41600.0,6.6928,6.7002,6.6855,6.6855,41600.0
2010-09-10 11:15:00,9.14,9.14,9.12,9.12,176000.0,6.6928,6.6928,6.6782,6.6782,176000.0
2010-09-10 11:20:00,9.13,9.13,9.12,9.13,87200.0,6.6855,6.6855,6.6782,6.6855,87200.0
2010-09-10 11:25:00,9.13,9.14,9.13,9.13,563600.0,6.6855,6.6928,6.6855,6.6855,563600.0
2010-09-10 11:30:00,9.14,9.14,9.13,9.13,353600.0,6.6928,6.6928,6.6855,6.6855,353600.0
2010-09-10 11:35:00,9.13,9.14,9.13,9.13,262000.0,6.6855,6.6928,6.6855,6.6855,262000.0
2010-09-10 11:40:00,9.13,9.15,9.12,9.12,312000.0,6.6855,6.7002,6.6782,6.6782,312000.0
2010-09-10 11:45:00,9.12,9.13,9.11,9.12,661400.0,6.6782,6.6855,6.6709,6.6782,661400.0
2010-09-10 11:50:00,9.12,9.12,9.1,9.11,141600.0,6.6782,6.6782,6.6635,6.6709,141600.0
2010-09-10 11:55:00,9.11,9.12,9.09,9.1,633200.0,6.6709,6.6782,6.6562,6.6635,633200.0
2010-09-10 12:00:00,9.11,9.12,9.1,9.1,844800.0,6.6709,6.6782,6.6635,6.6635,844800.0
2010-09-10 12:05:00,9.1,9.1,9.08,9.09,134800.0,6.6635,6.6635,6.6489,6.6562,134800.0
2010-09-10 12:10:00,9.09,9.1,9.08,9.09,129800.0,6.6562,6.6635,6.6489,6.6562,129800.0
2010-09-10 12:15:00,9.09,9.12,9.09,9.12,316200.0,6.6562,6.6782,6.6562,6.6782,316200.0
2010-09-10 12:20:00,9.12,9.13,9.11,9.11,724000.0,6.6782,6.6855,6.6709,6.6709,724000.0
2010-09-10 12:25:00,9.11,9.11,9.1,9.11,910800.0,6.6709,6.6709,6.6635,6.6709,910800.0
2010-09-10 12:30:00,9.11,9.13,9.1,9.13,1465800.0,6.6709,6.6855,6.6635,6.6855,1465800.0
2010-09-10 12:35:00,9.13,9.13,9.12,9.13,306000.0,6.6855,6.6855,6.6782,6.6855,306000.0
2010-09-10 12:40:00,9.13,9.16,9.13,9.16,325200.0,6.6855,6.7075,6.6855,6.7075,325200.0
2010-09-10 12:45:00,9.16,9.17,9.15,9.16,347000.0,6.7075,6.7148,6.7002,6.7075,347000.0
2010-09-10 12:50:00,9.16,9.17,9.15,9.15,369200.0,6.7075,6.7148,6.7002,6.7002,369200.0
2010-09-10 12:55:00,9.15,9.15,9.13,9.14,80600.0,6.7002,6.7002,6.6855,6.6928,80600.0
2010-09-10 13:00:00,9.14,9.15,9.13,9.15,186800.0,6.6928,6.7002,6.6855,6.7002,186800.0
2010-09-10 13:05:00,9.14,9.16,9.13,9.16,190000.0,6.6928,6.7075,6.6855,6.7075,190000.0
2010-09-10 13:10:00,9.16,9.17,9.15,9.15,259600.0,6.7075,6.7148,6.7002,6.7002,259600.0
2010-09-10 13:15:00,9.15,9.17,9.15,9.16,172200.0,6.7002,6.7148,6.7002,6.7075,172200.0
2010-09-10 13:20:00,9.15,9.16,9.15,9.16,23800.0,6.7002,6.7075,6.7002,6.7075,23800.0
2010-09-10 13:25:00,9.15,9.18,9.15,9.17,292200.0,6.7002,6.7221,6.7002,6.7148,292200.0
2010-09-10 13:30:00,9.17,9.19,9.16,9.19,343400.0,6.7148,6.7294,6.7075,6.7294,343400.0
2010-09-10 13:35:00,9.19,9.19,9.17,9.18,328600.0,6.7294,6.7294,6.7148,6.7221,328600.0
2010-09-10 13:40:00,9.18,9.18,9.15,9.16,141800.0,6.7221,6.7221,6.7002,6.7075,141800.0
2010-09-10 13:45:00,9.17,9.17,9.15,9.16,57600.0,6.7148,6.7148,6.7002,6.7075,57600.0
2010-09-10 13:50:00,9.15,9.17,9.15,9.16,115800.0,6.7002,6.7148,6.7002,6.7075,115800.0
2010-09-10 13:55:00,9.16,9.17,9.16,9.16,27400.0,6.7075,6.7148,6.7075,6.7075,27400.0
2010-09-10 14:00:00,9.17,9.18,9.15,9.17,344400.0,6.7148,6.7221,6.7002,6.7148,344400.0
2010-09-10 14:05:00,9.17,9.19,9.17,9.19,219200.0,6.7148,6.7294,6.7148,6.7294,219200.0
2010-09-10 14:10:00,9.19,9.19,9.18,9.18,113400.0,6.7294,6.7294,6.7221,6.7221,113400.0
2010-09-10 14:15:00,9.18,9.18,9.17,9.18,67200.0,6.7221,6.7221,6.7148,6.7221,67200.0
2010-09-10 14:20:00,9.17,9.17,9.16,9.17,253600.0,6.7148,6.7148,6.7075,6.7148,253600.0
2010-09-10 14:25:00,9.17,9.2,9.16,9.2,373000.0,6.7148,6.7368,6.7075,6.7368,373000.0
2010-09-10 14:30:00,9.2,9.2,9.18,9.19,284200.0,6.7368,6.7368,6.7221,6.7294,284200.0
2010-09-10 14:35:00,9.19,9.21,9.19,9.2,239400.0,6.7294,6.7441,6.7294,6.7368,239400.0
2010-09-10 14:40:00,9.2,9.22,9.19,9.21,350000.0,6.7368,6.7514,6.7294,6.7441,350000.0
2010-09-10 14:45:00,9.22,9.22,9.19,9.19,252800.0,6.7514,6.7514,6.7294,6.7294,252800.0
2010-09-10 14:50:00,9.19,9.2,9.18,9.19,125400.0,6.7294,6.7368,6.7221,6.7294,125400.0
2010-09-10 14:55:00,9.2,9.2,9.19,9.2,136200.0,6.7368,6.7368,6.7294,6.7368,136200.0
2010-09-10 15:00:00,9.2,9.22,9.2,9.2,285400.0,6.7368,6.7514,6.7368,6.7368,285400.0
2010-09-10 15:05:00,9.21,9.22,9.2,9.21,244000.0,6.7441,6.7514,6.7368,6.7441,244000.0
2010-09-10 15:10:00,9.21,9.21,9.21,9.21,100800.0,6.7441,6.7441,6.7441,6.7441,100800.0
2010-09-10 15:15:00,9.21,9.24,9.21,9.23,558400.0,6.7441,6.7661,6.7441,6.7587,558400.0
2010-09-10 15:20:00,9.23,9.24,9.22,9.22,451400.0,6.7587,6.7661,6.7514,6.7514,451400.0
2010-09-10 15:25:00,9.22,9.24,9.22,9.24,864600.0,6.7514,6.7661,6.7514,6.7661,864600.0
2010-09-10 15:30:00,9.24,9.24,9.23,9.24,673400.0,6.7661,6.7661,6.7587,6.7661,673400.0
2010-09-10 15:35:00,9.23,9.24,9.22,9.22,497800.0,6.7587,6.7661,6.7514,6.7514,497800.0
2010-09-10 15:40:00,9.22,9.22,9.21,9.21,340800.0,6.7514,6.7514,6.7441,6.7441,340800.0
2010-09-10 15:45:00,9.22,9.22,9.21,9.21,883000.0,6.7514,6.7514,6.7441,6.7441,883000.0
2010-09-10 15:50:00,9.21,9.21,9.2,9.2,1209200.0,6.7441,6.7441,6.7368,6.7368,1209200.0
2010-09-10 15:55:00,9.2,9.21,9.19,9.21,2865600.0,6.7368,6.7441,6.7294,6.7441,2865600.0
2010-09-13 09:30:00,9.26,9.28,9.21,9.21,455000.0,6.7807,6.7953,6.7441,6.7441,455000.0
2010-09-13 09:35:00,9.21,9.25,9.21,9.24,492800.0,6.7441,6.7734,6.7441,6.7661,492800.0
2010-09-13 09:40:00,9.24,9.25,9.22,9.25,751800.0,6.7661,6.7734,6.7514,6.7734,751800.0
2010-09-13 09:45:00,9.25,9.28,9.24,9.26,947800.0,6.7734,6.7953,6.7661,6.7807,947800.0
2010-09-13 09:50:00,9.25,9.26,9.24,9.24,415000.0,6.7734,6.7807,6.7661,6.7661,415000.0
2010-09-13 09:55:00,9.24,9.24,9.22,9.22,565400.0,6.7661,6.7661,6.7514,6.7514,565400.0
2010-09-13 10:00:00,9.22,9.22,9.18,9.18,1158000.0,6.7514,6.7514,6.7221,6.7221,1158000.0
2010-09-13 10:05:00,9.18,9.24,9.17,9.22,768200.0,6.7221,6.7661,6.7148,6.7514,768200.0
2010-09-13 10:10:00,9.22,9.24,9.21,9.23,439600.0,6.7514,6.7661,6.7441,6.7587,439600.0
2010-09-13 10:15:00,9.22,9.24,9.22,9.22,560000.0,6.7514,6.7661,6.7514,6.7514,560000.0
2010-09-13 10:20:00,9.22,9.22,9.21,9.22,580800.0,6.7514,6.7514,6.7441,6.7514,580800.0
2010-09-13 10:25:00,9.22,9.22,9.21,9.22,568600.0,6.7514,6.7514,6.7441,6.7514,568600.0
2010-09-13 10:30:00,9.22,9.24,9.22,9.22,528200.0,6.7514,6.7661,6.7514,6.7514,528200.0
2010-09-13 10:35:00,9.22,9.23,9.19,9.2,1249000.0,6.7514,6.7587,6.7294,6.7368,1249000.0
2010-09-13 10:40:00,9.2,9.21,9.17,9.18,1263800.0,6.7368,6.7441,6.7148,6.7221,1263800.0
2010-09-13 10:45:00,9.18,9.2,9.17,9.2,375200.0,6.7221,6.7368,6.7148,6.7368,375200.0
2010-09-13 10:50:00,9.2,9.2,9.17,9.18,285400.0,6.7368,6.7368,6.7148,6.7221,285400.0
2010-09-13 10:55:00,9.18,9.21,9.18,9.2,127400.0,6.7221,6.7441,6.7221,6.7368,127400.0
2010-09-13 11:00:00,9.2,9.21,9.18,9.19,383600.0,6.7368,6.7441,6.7221,6.7294,383600.0
2010-09-13 11:05:00,9.19,9.19,9.17,9.17,514200.0,6.7294,6.7294,6.7148,6.7148,514200.0
2010-09-13 11:10:00,9.17,9.18,9.15,9.15,492800.0,6.7148,6.7221,6.7002,6.7002,492800.0
2010-09-13 11:15:00,9.15,9.17,9.15,9.15,639600.0,6.7002,6.7148,6.7002,6.7002,639600.0
2010-09-13 11:20:00,9.15,9.15,9.15,9.15,203000.0,6.7002,6.7002,6.7002,6.7002,203000.0
2010-09-13 11:25:00,9.15,9.17,9.15,9.15,510600.0,6.7002,6.7148,6.7002,6.7002,510600.0
2010-09-13 11:30:00,9.15,9.15,9.13,9.14,355200.0,6.7002,6.7002,6.6855,6.6928,355200.0
2010-09-13 11:35:00,9.14,9.15,9.13,9.15,417200.0,6.6928,6.7002,6.6855,6.7002,417200.0
2010-09-13 11:40:00,9.15,9.15,9.14,9.15,196600.0,6.7002,6.7002,6.6928,6.7002,196600.0
2010-09-13 11:45:00,9.15,9.15,9.13,9.15,129400.0,6.7002,6.7002,6.6855,6.7002,129400.0
2010-09-13 11:50:00,9.14,9.15,9.14,9.15,111600.0,6.6928,6.7002,6.6928,6.7002,111600.0
2010-09-13 11:55:00,9.15,9.15,9.15,9.15,288800.0,6.7002,6.7002,6.7002,6.7002,288800.0
2010-09-13 12:00:00,9.15,9.15,9.13,9.13,183800.0,6.7002,6.7002,6.6855,6.6855,183800.0
2010-09-13 12:05:00,9.13,9.13,9.11,9.11,381000.0,6.6855,6.6855,6.6709,6.6709,381000.0
2010-09-13 12:10:00,9.11,9.13,9.11,9.13,182400.0,6.6709,6.6855,6.6709,6.6855,182400.0
2010-09-13 12:15:00,9.13,9.13,9.09,9.1,943200.0,6.6855,6.6855,6.6562,6.6635,943200.0
2010-09-13 12:20:00,9.1,9.11,9.07,9.08,703200.0,6.6635,6.6709,6.6416,6.6489,703200.0
2010-09-13 12:25:00,9.08,9.1,9.08,9.09,674800.0,6.6489,6.6635,6.6489,6.6562,674800.0
2010-09-13 12:30:00,9.09,9.09,9.06,9.08,524000.0,6.6562,6.6562,6.6343,6.6489,524000.0
2010-09-13 12:35:00,9.09,9.12,9.08,9.1,254600.0,6.6562,6.6782,6.6489,6.6635,254600.0
2010-09-13 12:40:00,9.1,9.12,9.1,9.12,149000.0,6.6635,6.6782,6.6635,6.6782,149000.0
2010-09-13 12:45:00,9.12,9.12,9.11,9.11,254800.0,6.6782,6.6782,6.6709,6.6709,254800.0
2010-09-13 12:50:00,9.11,9.12,9.1,9.1,733400.0,6.6709,6.6782,6.6635,6.6635,733400.0
2010-09-13 12:55:00,9.1,9.12,9.1,9.12,199800.0,6.6635,6.6782,6.6635,6.6782,199800.0
2010-09-13 13:00:00,9.12,9.13,9.12,9.13,177200.0,6.6782,6.6855,6.6782,6.6855,177200.0
2010-09-13 13:05:00,9.13,9.13,9.13,9.13,37000.0,6.6855,6.6855,6.6855,6.6855,37000.0
2010-09-13 13:10:00,9.13,9.13,9.13,9.13,34800.0,6.6855,6.6855,6.6855,6.6855,34800.0
2010-09-13 13:15:00,9.13,9.13,9.13,9.13,44600.0,6.6855,6.6855,6.6855,6.6855,44600.0
2010-09-13 13:20:00,9.13,9.15,9.13,9.15,164400.0,6.6855,6.7002,6.6855,6.7002,164400.0
2010-09-13 13:25:00,9.15,9.17,9.15,9.15,696400.0,6.7002,6.7148,6.7002,6.7002,696400.0
2010-09-13 13:30:00,9.15,9.17,9.15,9.17,737600.0,6.7002,6.7148,6.7002,6.7148,737600.0
2010-09-13 13:35:00,9.17,9.18,9.17,9.17,201400.0,6.7148,6.7221,6.7148,6.7148,201400.0
2010-09-13 13:40:00,9.17,9.17,9.16,9.17,89600.0,6.7148,6.7148,6.7075,6.7148,89600.0
2010-09-13 13:45:00,9.17,9.17,9.16,9.17,74000.0,6.7148,6.7148,6.7075,6.7148,74000.0
2010-09-13 13:50:00,9.17,9.17,9.15,9.15,156000.0,6.7148,6.7148,6.7002,6.7002,156000.0
2010-09-13 13:55:00,9.15,9.16,9.15,9.15,40800.0,6.7002,6.7075,6.7002,6.7002,40800.0
2010-09-13 14:00:00,9.15,9.16,9.13,9.13,111600.0,6.7002,6.7075,6.6855,6.6855,111600.0
2010-09-13 14:05:00,9.13,9.13,9.12,9.12,651800.0,6.6855,6.6855,6.6782,6.6782,651800.0
2010-09-13 14:10:00,9.12,9.12,9.11,9.11,113000.0,6.6782,6.6782,6.6709,6.6709,113000.0
2010-09-13 14:15:00,9.11,9.12,9.11,9.12,377200.0,6.6709,6.6782,6.6709,6.6782,377200.0
2010-09-13 14:20:00,9.12,9.12,9.11,9.11,268400.0,6.6782,6.6782,6.6709,6.6709,268400.0
2010-09-13 14:25:00,9.11,9.13,9.11,9.12,377800.0,6.6709,6.6855,6.6709,6.6782,377800.0
2010-09-13 14:30:00,9.13,9.13,9.12,9.13,107400.0,6.6855,6.6855,6.6782,6.6855,107400.0
2010-09-13 14:35:00,9.13,9.13,9.13,9.13,64400.0,6.6855,6.6855,6.6855,6.6855,64400.0
2010-09-13 14:40:00,9.13,9.13,9.13,9.13,97800.0,6.6855,6.6855,6.6855,6.6855,97800.0
2010-09-13 14:45:00,9.13,9.13,9.13,9.13,212600.0,6.6855,6.6855,6.6855,6.6855,212600.0
2010-09-13 14:50:00,9.13,9.13,9.13,9.13,53200.0,6.6855,6.6855,6.6855,6.6855,53200.0
2010-09-13 14:55:00,9.13,9.13,9.13,9.13,167600.0,6.6855,6.6855,6.6855,6.6855,167600.0
2010-09-13 15:00:00,9.13,9.13,9.12,9.13,359400.0,6.6855,6.6855,6.6782,6.6855,359400.0
2010-09-13 15:05:00,9.12,9.13,9.12,9.13,95600.0,6.6782,6.6855,6.6782,6.6855,95600.0
2010-09-13 15:10:00,9.13,9.13,9.12,9.13,247200.0,6.6855,6.6855,6.6782,6.6855,247200.0
2010-09-13 15:15:00,9.13,9.15,9.13,9.15,438000.0,6.6855,6.7002,6.6855,6.7002,438000.0
2010-09-13 15:20:00,9.15,9.17,9.15,9.17,241800.0,6.7002,6.7148,6.7002,6.7148,241800.0
2010-09-13 15:25:00,9.17,9.17,9.16,9.17,173800.0,6.7148,6.7148,6.7075,6.7148,173800.0
2010-09-13 15:30:00,9.17,9.18,9.16,9.18,364400.0,6.7148,6.7221,6.7075,6.7221,364400.0
2010-09-13 15:35:00,9.18,9.2,9.18,9.2,872600.0,6.7221,6.7368,6.7221,6.7368,872600.0
2010-09-13 15:40:00,9.2,9.22,9.19,9.21,717000.0,6.7368,6.7514,6.7294,6.7441,717000.0
2010-09-13 15:45:00,9.21,9.22,9.2,9.2,721400.0,6.7441,6.7514,6.7368,6.7368,721400.0
2010-09-13 15:50:00,9.2,9.22,9.2,9.22,1326000.0,6.7368,6.7514,6.7368,6.7514,1326000.0
2010-09-13 15:55:00,9.22,9.22,9.2,9.21,2627600.0,6.7514,6.7514,6.7368,6.7441,2627600.0
2010-09-14 09:30:00,9.18,9.21,9.15,9.15,499400.0,6.7221,6.7441,6.7002,6.7002,499400.0
2010-09-14 09:35:00,9.15,9.15,9.08,9.08,1429600.0,6.7002,6.7002,6.6489,6.6489,1429600.0
2010-09-14 09:40:00,9.08,9.09,9.01,9.01,1596600.0,6.6489,6.6562,6.5976,6.5976,1596600.0
2010-09-14 09:45:00,9.01,9.01,8.98,9.0,1062400.0,6.5976,6.5976,6.5757,6.5903,1062400.0
2010-09-14 09:50:00,9.01,9.01,8.98,8.99,1200000.0,6.5976,6.5976,6.5757,6.583,1200000.0
2010-09-14 09:55:00,8.99,8.99,8.95,8.97,738800.0,6.583,6.583,6.5537,6.5683,738800.0
2010-09-14 10:00:00,8.97,8.99,8.97,8.97,729600.0,6.5683,6.583,6.5683,6.5683,729600.0
2010-09-14 10:05:00,8.97,8.97,8.95,8.95,1062000.0,6.5683,6.5683,6.5537,6.5537,1062000.0
2010-09-14 10:10:00,8.95,8.95,8.94,8.94,320400.0,6.5537,6.5537,6.5464,6.5464,320400.0
2010-09-14 10:15:00,8.94,8.94,8.92,8.93,470800.0,6.5464,6.5464,6.5317,6.5391,470800.0
2010-09-14 10:20:00,8.93,8.95,8.93,8.95,892400.0,6.5391,6.5537,6.5391,6.5537,892400.0
2010-09-14 10:25:00,8.95,8.97,8.95,8.96,1020400.0,6.5537,6.5683,6.5537,6.561,1020400.0
2010-09-14 10:30:00,8.97,8.99,8.96,8.99,792800.0,6.5683,6.583,6.561,6.583,792800.0
2010-09-14 10:35:00,8.99,8.99,8.98,8.99,523000.0,6.583,6.583,6.5757,6.583,523000.0
2010-09-14 10:40:00,8.99,9.01,8.97,9.0,1153800.0,6.583,6.5976,6.5683,6.5903,1153800.0
2010-09-14 10:45:00,9.0,9.05,9.0,9.04,1190200.0,6.5903,6.6269,6.5903,6.6196,1190200.0
2010-09-14 10:50:00,9.04,9.05,9.04,9.05,1033200.0,6.6196,6.6269,6.6196,6.6269,1033200.0
2010-09-14 10:55:00,9.05,9.05,9.03,9.03,619200.0,6.6269,6.6269,6.6123,6.6123,619200.0
2010-09-14 11:00:00,9.03,9.04,9.03,9.03,843800.0,6.6123,6.6196,6.6123,6.6123,843800.0
2010-09-14 11:05:00,9.03,9.04,9.01,9.01,461600.0,6.6123,6.6196,6.5976,6.5976,461600.0
2010-09-14 11:10:00,9.01,9.03,9.01,9.03,446000.0,6.5976,6.6123,6.5976,6.6123,446000.0
2010-09-14 11:15:00,9.02,9.03,8.99,8.99,553200.0,6.605,6.6123,6.583,6.583,553200.0
2010-09-14 11:20:00,8.99,8.99,8.99,8.99,263800.0,6.583,6.583,6.583,6.583,263800.0
2010-09-14 11:25:00,8.99,8.99,8.97,8.97,555600.0,6.583,6.583,6.5683,6.5683,555600.0
2010-09-14 11:30:00,8.97,8.99,8.97,8.97,790000.0,6.5683,6.583,6.5683,6.5683,790000.0
2010-09-14 11:35:00,8.97,8.97,8.97,8.97,167200.0,6.5683,6.5683,6.5683,6.5683,167200.0
2010-09-14 11:40:00,8.97,8.99,8.97,8.99,665800.0,6.5683,6.583,6.5683,6.583,665800.0
2010-09-14 11:45:00,8.99,8.99,8.99,8.99,196200.0,6.583,6.583,6.583,6.583,196200.0
2010-09-14 11:50:00,8.99,8.99,8.97,8.97,192400.0,6.583,6.583,6.5683,6.5683,192400.0
2010-09-14 11:55:00,8.97,9.02,8.97,9.02,497000.0,6.5683,6.605,6.5683,6.605,497000.0
2010-09-14 12:00:00,9.01,9.02,9.0,9.0,842200.0,6.5976,6.605,6.5903,6.5903,842200.0
2010-09-14 12:05:00,9.0,9.01,8.99,8.99,938600.0,6.5903,6.5976,6.583,6.583,938600.0
2010-09-14 12:10:00,9.0,9.0,8.97,8.97,689000.0,6.5903,6.5903,6.5683,6.5683,689000.0
2010-09-14 12:15:00,8.97,8.97,8.96,8.97,582400.0,6.5683,6.5683,6.561,6.5683,582400.0
2010-09-14 12:20:00,8.97,8.97,8.97,8.97,52200.0,6.5683,6.5683,6.5683,6.5683,52200.0
2010-09-14 12:25:00,8.97,8.98,8.95,8.95,796000.0,6.5683,6.5757,6.5537,6.5537,796000.0
2010-09-14 12:30:00,8.95,8.95,8.94,8.95,288200.0,6.5537,6.5537,6.5464,6.5537,288200.0
2010-09-14 12:35:00,8.95,8.95,8.94,8.94,372200.0,6.5537,6.5537,6.5464,6.5464,372200.0
2010-09-14 12:40:00,8.94,8.94,8.94,8.94,132800.0,6.5464,6.5464,6.5464,6.5464,132800.0
2010-09-14 12:45:00,8.94,8.94,8.93,8.93,398200.0,6.5464,6.5464,6.5391,6.5391,398200.0
2010-09-14 12:50:00,8.94,8.95,8.93,8.94,319400.0,6.5464,6.5537,6.5391,6.5464,319400.0
2010-09-14 12:55:00,8.94,8.95,8.94,8.95,452200.0,6.5464,6.5537,6.5464,6.5537,452200.0
2010-09-14 13:00:00,8.95,8.96,8.95,8.96,213200.0,6.5537,6.561,6.5537,6.561,213200.0
2010-09-14 13:05:00,8.96,8.96,8.94,8.95,288800.0,6.561,6.561,6.5464,6.5537,288800.0
2010-09-14 13:10:00,8.95,8.95,8.93,8.93,364000.0,6.5537,6.5537,6.5391,6.5391,364000.0
2010-09-14 13:15:00,8.93,8.94,8.93,8.93,601400.0,6.5391,6.5464,6.5391,6.5391,601400.0
2010-09-14 13:20:00,8.94,8.95,8.92,8.92,662400.0,6.5464,6.5537,6.5317,6.5317,662400.0
2010-09-14 13:25:00,8.92,8.93,8.92,8.93,216800.0,6.5317,6.5391,6.5317,6.5391,216800.0
2010-09-14 13:30:00,8.93,8.95,8.93,8.95,335000.0,6.5391,6.5537,6.5391,6.5537,335000.0
2010-09-14 13:35:00,8.94,8.96,8.94,8.95,161800.0,6.5464,6.561,6.5464,6.5537,161800.0
2010-09-14 13:40:00,8.95,8.96,8.94,8.94,147600.0,6.5537,6.561,6.5464,6.5464,147600.0
2010-09-14 13:45:00,8.94,8.95,8.93,8.94,315800.0,6.5464,6.5537,6.5391,6.5464,315800.0
2010-09-14 13:50:00,8.94,8.94,8.92,8.93,762000.0,6.5464,6.5464,6.5317,6.5391,762000.0
2010-09-14 13:55:00,8.92,8.94,8.92,8.94,304400.0,6.5317,6.5464,6.5317,6.5464,304400.0
2010-09-14 14:00:00,8.94,8.95,8.92,8.93,783200.0,6.5464,6.5537,6.5317,6.5391,783200.0
2010-09-14 14:05:00,8.92,8.92,8.89,8.9,720800.0,6.5317,6.5317,6.5098,6.5171,720800.0
2010-09-14 14:10:00,8.9,8.92,8.9,8.92,611600.0,6.5171,6.5317,6.5171,6.5317,611600.0
2010-09-14 14:15:00,8.92,8.93,8.92,8.92,701400.0,6.5317,6.5391,6.5317,6.5317,701400.0
2010-09-14 14:20:00,8.92,8.95,8.92,8.95,323000.0,6.5317,6.5537,6.5317,6.5537,323000.0
2010-09-14 14:25:00,8.95,8.95,8.93,8.94,195400.0,6.5537,6.5537,6.5391,6.5464,195400.0
2010-09-14 14:30:00,8.94,8.95,8.94,8.94,1004400.0,6.5464,6.5537,6.5464,6.5464,1004400.0
2010-09-14 14:35:00,8.94,8.94,8.93,8.93,1015800.0,6.5464,6.5464,6.5391,6.5391,1015800.0
2010-09-14 14:40:00,8.93,8.93,8.93,8.93,911200.0,6.5391,6.5391,6.5391,6.5391,911200.0
2010-09-14 14:45:00,8.93,8.94,8.92,8.93,874400.0,6.5391,6.5464,6.5317,6.5391,874400.0
2010-09-14 14:50:00,8.93,8.95,8.93,8.95,694200.0,6.5391,6.5537,6.5391,6.5537,694200.0
2010-09-14 14:55:00,8.94,8.95,8.93,8.94,457000.0,6.5464,6.5537,6.5391,6.5464,457000.0
2010-09-14 15:00:00,8.94,8.95,8.93,8.93,1691400.0,6.5464,6.5537,6.5391,6.5391,1691400.0
2010-09-14 15:05:00,8.93,8.95,8.93,8.94,1034800.0,6.5391,6.5537,6.5391,6.5464,1034800.0
2010-09-14 15:10:00,8.95,8.95,8.94,8.94,1140800.0,6.5537,6.5537,6.5464,6.5464,1140800.0
2010-09-14 15:15:00,8.94,8.94,8.93,8.93,1032000.0,6.5464,6.5464,6.5391,6.5391,1032000.0
2010-09-14 15:20:00,8.93,8.95,8.93,8.95,1213600.0,6.5391,6.5537,6.5391,6.5537,1213600.0
2010-09-14 15:25:00,8.95,8.95,8.93,8.93,1371800.0,6.5537,6.5537,6.5391,6.5391,1371800.0
2010-09-14 15:30:00,8.94,8.94,8.92,8.93,1562000.0,6.5464,6.5464,6.5317,6.5391,1562000.0
2010-09-14 15:35:00,8.93,8.95,8.93,8.94,796000.0,6.5391,6.5537,6.5391,6.5464,796000.0
2010-09-14 15:40:00,8.94,8.94,8.91,8.92,848800.0,6.5464,6.5464,6.5244,6.5317,848800.0
2010-09-14 15:45:00,8.92,8.93,8.91,8.93,981600.0,6.5317,6.5391,6.5244,6.5391,981600.0
2010-09-14 15:50:00,8.93,8.94,8.9,8.9,2425000.0,6.5391,6.5464,6.5171,6.5171,2425000.0
2010-09-14 15:55:00,8.9,8.91,8.89,8.9,3849000.0,6.5171,6.5244,6.5098,6.5171,3849000.0
2010-09-15 09:30:00,8.84,8.84,8.75,8.84,938000.0,6.4732,6.4732,6.4073,6.4732,938000.0
2010-09-15 09:35:00,8.85,8.88,8.82,8.87,1159800.0,6.4805,6.5024,6.4585,6.4951,1159800.0
2010-09-15 09:40:00,8.87,8.93,8.86,8.92,939600.0,6.4951,6.5391,6.4878,6.5317,939600.0
2010-09-15 09:45:00,8.92,8.92,8.88,8.9,1648800.0,6.5317,6.5317,6.5024,6.5171,1648800.0
2010-09-15 09:50:00,8.9,8.96,8.9,8.93,1361800.0,6.5171,6.561,6.5171,6.5391,1361800.0
2010-09-15 09:55:00,8.93,8.95,8.93,8.94,589000.0,6.5391,6.5537,6.5391,6.5464,589000.0
2010-09-15 10:00:00,8.94,8.95,8.88,8.9,1125400.0,6.5464,6.5537,6.5024,6.5171,1125400.0
2010-09-15 10:05:00,8.9,8.95,8.9,8.95,1126000.0,6.5171,6.5537,6.5171,6.5537,1126000.0
2010-09-15 10:10:00,8.95,8.97,8.94,8.95,2025800.0,6.5537,6.5683,6.5464,6.5537,2025800.0
2010-09-15 10:15:00,8.95,8.97,8.94,8.97,1106000.0,6.5537,6.5683,6.5464,6.5683,1106000.0
2010-09-15 10:20:00,8.97,9.0,8.97,8.99,2169400.0,6.5683,6.5903,6.5683,6.583,2169400.0
2010-09-15 10:25:00,8.99,9.0,8.97,8.99,1410200.0,6.583,6.5903,6.5683,6.583,1410200.0
2010-09-15 10:30:00,8.99,9.0,8.97,8.97,1551200.0,6.583,6.5903,6.5683,6.5683,1551200.0
2010-09-15 10:35:00,8.97,8.97,8.93,8.95,787200.0,6.5683,6.5683,6.5391,6.5537,787200.0
2010-09-15 10:40:00,8.95,8.97,8.94,8.97,454600.0,6.5537,6.5683,6.5464,6.5683,454600.0
2010-09-15 10:45:00,8.96,8.97,8.96,8.97,462800.0,6.561,6.5683,6.561,6.5683,462800.0
2010-09-15 10:50:00,8.97,8.99,8.97,8.97,489400.0,6.5683,6.583,6.5683,6.5683,489400.0
2010-09-15 10:55:00,8.97,9.01,8.97,9.01,972200.0,6.5683,6.5976,6.5683,6.5976,972200.0
2010-09-15 11:00:00,9.01,9.01,8.98,8.98,228200.0,6.5976,6.5976,6.5757,6.5757,228200.0
2010-09-15 11:05:00,8.99,8.99,8.95,8.96,589400.0,6.583,6.583,6.5537,6.561,589400.0
2010-09-15 11:10:00,8.96,8.97,8.95,8.96,425800.0,6.561,6.5683,6.5537,6.561,425800.0
2010-09-15 11:15:00,8.96,8.99,8.96,8.99,797800.0,6.561,6.583,6.561,6.583,797800.0
2010-09-15 11:20:00,8.99,9.02,8.98,9.02,900400.0,6.583,6.605,6.5757,6.605,900400.0
2010-09-15 11:25:00,9.02,9.03,9.01,9.03,278600.0,6.605,6.6123,6.5976,6.6123,278600.0
2010-09-15 11:30:00,9.03,9.06,9.03,9.06,512400.0,6.6123,6.6343,6.6123,6.6343,512400.0
2010-09-15 11:35:00,9.06,9.1,9.06,9.09,2071400.0,6.6343,6.6635,6.6343,6.6562,2071400.0
2010-09-15 11:40:00,9.1,9.14,9.1,9.13,2523200.0,6.6635,6.6928,6.6635,6.6855,2523200.0
2010-09-15 11:45:00,9.13,9.13,9.13,9.13,1046800.0,6.6855,6.6855,6.6855,6.6855,1046800.0
2010-09-15 11:50:00,9.13,9.19,9.13,9.18,1552600.0,6.6855,6.7294,6.6855,6.7221,1552600.0
2010-09-15 11:55:00,9.18,9.2,9.16,9.18,814000.0,6.7221,6.7368,6.7075,6.7221,814000.0
2010-09-15 12:00:00,9.17,9.19,9.17,9.18,479600.0,6.7148,6.7294,6.7148,6.7221,479600.0
2010-09-15 12:05:00,9.18,9.21,9.18,9.2,958800.0,6.7221,6.7441,6.7221,6.7368,958800.0
2010-09-15 12:10:00,9.2,9.21,9.17,9.18,719600.0,6.7368,6.7441,6.7148,6.7221,719600.0
2010-09-15 12:15:00,9.17,9.18,9.16,9.18,672800.0,6.7148,6.7221,6.7075,6.7221,672800.0
2010-09-15 12:20:00,9.18,9.19,9.17,9.18,344800.0,6.7221,6.7294,6.7148,6.7221,344800.0
2010-09-15 12:25:00,9.19,9.2,9.18,9.2,1045800.0,6.7294,6.7368,6.7221,6.7368,1045800.0
2010-09-15 12:30:00,9.19,9.2,9.1,9.1,3325800.0,6.7294,6.7368,6.6635,6.6635,3325800.0
2010-09-15 12:35:00,9.1,9.11,9.02,9.05,2642400.0,6.6635,6.6709,6.605,6.6269,2642400.0
2010-09-15 12:40:00,9.05,9.05,8.97,9.03,3471600.0,6.6269,6.6269,6.5683,6.6123,3471600.0
2010-09-15 12:45:00,9.03,9.04,8.99,8.99,2567200.0,6.6123,6.6196,6.583,6.583,2567200.0
2010-09-15 12:50:00,8.99,9.01,8.97,8.97,1437400.0,6.583,6.5976,6.5683,6.5683,1437400.0
2010-09-15 12:55:00,8.97,8.99,8.97,8.97,1191800.0,6.5683,6.583,6.5683,6.5683,1191800.0
2010-09-15 13:00:00,8.97,9.01,8.97,8.99,982000.0,6.5683,6.5976,6.5683,6.583,982000.0
2010-09-15 13:05:00,9.0,9.01,8.95,8.97,1221800.0,6.5903,6.5976,6.5537,6.5683,1221800.0
2010-09-15 13:10:00,8.97,8.99,8.96,8.97,2275800.0,6.5683,6.583,6.561,6.5683,2275800.0
2010-09-15 13:15:00,8.97,8.99,8.97,8.99,3872400.0,6.5683,6.583,6.5683,6.583,3872400.0
2010-09-15 13:20:00,8.99,8.99,8.98,8.99,1369600.0,6.583,6.583,6.5757,6.583,1369600.0
2010-09-15 13:25:00,8.99,9.0,8.98,9.0,2152400.0,6.583,6.5903,6.5757,6.5903,2152400.0
2010-09-15 13:30:00,9.0,9.03,8.99,9.03,931200.0,6.5903,6.6123,6.583,6.6123,931200.0
2010-09-15 13:35:00,9.02,9.04,9.02,9.02,630800.0,6.605,6.6196,6.605,6.605,630800.0
2010-09-15 13:40:00,9.02,9.03,9.0,9.01,561200.0,6.605,6.6123,6.5903,6.5976,561200.0
2010-09-15 13:45:00,9.01,9.01,8.99,9.0,853000.0,6.5976,6.5976,6.583,6.5903,853000.0
2010-09-15 13:50:00,8.99,9.02,8.99,9.01,586600.0,6.583,6.605,6.583,6.5976,586600.0
2010-09-15 13:55:00,9.01,9.01,8.97,8.98,1763000.0,6.5976,6.5976,6.5683,6.5757,1763000.0
2010-09-15 14:00:00,8.98,9.0,8.98,9.0,419600.0,6.5757,6.5903,6.5757,6.5903,419600.0
2010-09-15 14:05:00,8.99,9.0,8.98,8.98,456000.0,6.583,6.5903,6.5757,6.5757,456000.0
2010-09-15 14:10:00,8.99,8.99,8.98,8.99,124400.0,6.583,6.583,6.5757,6.583,124400.0
2010-09-15 14:15:00,8.98,8.99,8.96,8.96,407000.0,6.5757,6.583,6.561,6.561,407000.0
2010-09-15 14:20:00,8.96,8.99,8.96,8.99,427000.0,6.561,6.583,6.561,6.583,427000.0
2010-09-15 14:25:00,8.99,9.0,8.99,9.0,195400.0,6.583,6.5903,6.583,6.5903,195400.0
2010-09-15 14:30:00,9.0,9.01,8.97,8.97,630800.0,6.5903,6.5976,6.5683,6.5683,630800.0
2010-09-15 14:35:00,8.97,8.97,8.97,8.97,106400.0,6.5683,6.5683,6.5683,6.5683,106400.0
2010-09-15 14:40:00,8.97,8.97,8.97,8.97,96200.0,6.5683,6.5683,6.5683,6.5683,96200.0
2010-09-15 14:45:00,8.97,8.98,8.97,8.97,269600.0,6.5683,6.5757,6.5683,6.5683,269600.0
2010-09-15 14:50:00,8.97,8.99,8.97,8.97,395600.0,6.5683,6.583,6.5683,6.5683,395600.0
2010-09-15 14:55:00,8.98,8.99,8.97,8.99,319800.0,6.5757,6.583,6.5683,6.583,319800.0
2010-09-15 15:00:00,8.99,8.99,8.97,8.97,294800.0,6.583,6.583,6.5683,6.5683,294800.0
2010-09-15 15:05:00,8.97,8.97,8.95,8.96,311000.0,6.5683,6.5683,6.5537,6.561,311000.0
2010-09-15 15:10:00,8.97,8.99,8.96,8.97,231600.0,6.5683,6.583,6.561,6.5683,231600.0
2010-09-15 15:15:00,8.97,8.99,8.97,8.99,882000.0,6.5683,6.583,6.5683,6.583,882000.0
2010-09-15 15:20:00,8.99,9.01,8.99,9.0,366400.0,6.583,6.5976,6.583,6.5903,366400.0
2010-09-15 15:25:00,9.0,9.01,8.99,8.99,1320400.0,6.5903,6.5976,6.583,6.583,1320400.0
2010-09-15 15:30:00,9.0,9.02,8.99,9.02,1256000.0,6.5903,6.605,6.583,6.605,1256000.0
2010-09-15 15:35:00,9.02,9.03,9.02,9.02,678800.0,6.605,6.6123,6.605,6.605,678800.0
2010-09-15 15:40:00,9.03,9.03,9.01,9.01,1259400.0,6.6123,6.6123,6.5976,6.5976,1259400.0
2010-09-15 15:45:00,9.01,9.02,9.0,9.02,1571600.0,6.5976,6.605,6.5903,6.605,1571600.0
2010-09-15 15:50:00,9.01,9.02,9.01,9.01,1014000.0,6.5976,6.605,6.5976,6.5976,1014000.0
2010-09-15 15:55:00,9.01,9.02,9.01,9.01,3122200.0,6.5976,6.605,6.5976,6.5976,3122200.0
2010-09-16 09:30:00,9.02,9.02,8.92,8.93,694400.0,6.605,6.605,6.5317,6.5391,694400.0
2010-09-16 09:35:00,8.92,8.93,8.86,8.87,1332400.0,6.5317,6.5391,6.4878,6.4951,1332400.0
2010-09-16 09:40:00,8.87,8.89,8.84,8.85,1289000.0,6.4951,6.5098,6.4732,6.4805,1289000.0
2010-09-16 09:45:00,8.86,8.88,8.84,8.87,496000.0,6.4878,6.5024,6.4732,6.4951,496000.0
2010-09-16 09:50:00,8.87,8.88,8.86,8.88,948800.0,6.4951,6.5024,6.4878,6.5024,948800.0
2010-09-16 09:55:00,8.88,8.89,8.87,8.88,424800.0,6.5024,6.5098,6.4951,6.5024,424800.0
2010-09-16 10:00:00,8.88,8.89,8.83,8.86,1116200.0,6.5024,6.5098,6.4658,6.4878,1116200.0
2010-09-16 10:05:00,8.86,8.86,8.83,8.84,336000.0,6.4878,6.4878,6.4658,6.4732,336000.0
2010-09-16 10:10:00,8.84,8.85,8.83,8.84,410000.0,6.4732,6.4805,6.4658,6.4732,410000.0
2010-09-16 10:15:00,8.84,8.85,8.81,8.81,293400.0,6.4732,6.4805,6.4512,6.4512,293400.0
2010-09-16 10:20:00,8.81,8.84,8.81,8.81,356800.0,6.4512,6.4732,6.4512,6.4512,356800.0
2010-09-16 10:25:00,8.81,8.82,8.79,8.81,1089400.0,6.4512,6.4585,6.4365,6.4512,1089400.0
2010-09-16 10:30:00,8.81,8.85,8.8,8.83,1496000.0,6.4512,6.4805,6.4439,6.4658,1496000.0
2010-09-16 10:35:00,8.83,8.84,8.81,8.81,530200.0,6.4658,6.4732,6.4512,6.4512,530200.0
2010-09-16 10:40:00,8.82,8.83,8.81,8.82,404400.0,6.4585,6.4658,6.4512,6.4585,404400.0
2010-09-16 10:45:00,8.82,8.85,8.82,8.84,409000.0,6.4585,6.4805,6.4585,6.4732,409000.0
2010-09-16 10:50:00,8.84,8.85,8.83,8.83,1140800.0,6.4732,6.4805,6.4658,6.4658,1140800.0
2010-09-16 10:55:00,8.83,8.83,8.81,8.82,497800.0,6.4658,6.4658,6.4512,6.4585,497800.0
2010-09-16 11:00:00,8.82,8.83,8.81,8.82,293000.0,6.4585,6.4658,6.4512,6.4585,293000.0
2010-09-16 11:05:00,8.82,8.83,8.79,8.79,974600.0,6.4585,6.4658,6.4365,6.4365,974600.0
2010-09-16 11:10:00,8.79,8.79,8.77,8.78,877400.0,6.4365,6.4365,6.4219,6.4292,877400.0
2010-09-16 11:15:00,8.78,8.81,8.78,8.8,977000.0,6.4292,6.4512,6.4292,6.4439,977000.0
2010-09-16 11:20:00,8.8,8.81,8.79,8.8,1932200.0,6.4439,6.4512,6.4365,6.4439,1932200.0
2010-09-16 11:25:00,8.8,8.81,8.79,8.79,733000.0,6.4439,6.4512,6.4365,6.4365,733000.0
2010-09-16 11:30:00,8.79,8.8,8.78,8.8,294600.0,6.4365,6.4439,6.4292,6.4439,294600.0
2010-09-16 11:35:00,8.8,8.8,8.77,8.79,728600.0,6.4439,6.4439,6.4219,6.4365,728600.0
2010-09-16 11:40:00,8.78,8.79,8.77,8.77,145600.0,6.4292,6.4365,6.4219,6.4219,145600.0
2010-09-16 11:45:00,8.77,8.77,8.75,8.76,791000.0,6.4219,6.4219,6.4073,6.4146,791000.0
2010-09-16 11:50:00,8.76,8.76,8.74,8.74,436000.0,6.4146,6.4146,6.3999,6.3999,436000.0
2010-09-16 11:55:00,8.74,8.76,8.74,8.74,258200.0,6.3999,6.4146,6.3999,6.3999,258200.0
2010-09-16 12:00:00,8.75,8.75,8.74,8.75,299200.0,6.4073,6.4073,6.3999,6.4073,299200.0
2010-09-16 12:05:00,8.74,8.75,8.72,8.72,332200.0,6.3999,6.4073,6.3853,6.3853,332200.0
2010-09-16 12:10:00,8.72,8.73,8.71,8.72,706400.0,6.3853,6.3926,6.378,6.3853,706400.0
2010-09-16 12:15:00,8.72,8.74,8.72,8.74,499200.0,6.3853,6.3999,6.3853,6.3999,499200.0
2010-09-16 12:20:00,8.74,8.76,8.74,8.75,398400.0,6.3999,6.4146,6.3999,6.4073,398400.0
2010-09-16 12:25:00,8.75,8.78,8.74,8.77,347600.0,6.4073,6.4292,6.3999,6.4219,347600.0
2010-09-16 12:30:00,8.77,8.78,8.77,8.77,148400.0,6.4219,6.4292,6.4219,6.4219,148400.0
2010-09-16 12:35:00,8.77,8.78,8.76,8.77,744800.0,6.4219,6.4292,6.4146,6.4219,744800.0
2010-09-16 12:40:00,8.78,8.81,8.78,8.81,1021800.0,6.4292,6.4512,6.4292,6.4512,1021800.0
2010-09-16 12:45:00,8.81,8.81,8.78,8.78,519200.0,6.4512,6.4512,6.4292,6.4292,519200.0
2010-09-16 12:50:00,8.78,8.81,8.78,8.81,1409800.0,6.4292,6.4512,6.4292,6.4512,1409800.0
2010-09-16 12:55:00,8.81,8.84,8.81,8.83,704000.0,6.4512,6.4732,6.4512,6.4658,704000.0
2010-09-16 13:00:00,8.83,8.84,8.81,8.81,378800.0,6.4658,6.4732,6.4512,6.4512,378800.0
2010-09-16 13:05:00,8.81,8.81,8.8,8.8,494000.0,6.4512,6.4512,6.4439,6.4439,494000.0
2010-09-16 13:10:00,8.8,8.81,8.8,8.8,613400.0,6.4439,6.4512,6.4439,6.4439,613400.0
2010-09-16 13:15:00,8.8,8.8,8.78,8.78,806400.0,6.4439,6.4439,6.4292,6.4292,806400.0
2010-09-16 13:20:00,8.78,8.78,8.77,8.78,638200.0,6.4292,6.4292,6.4219,6.4292,638200.0
2010-09-16 13:25:00,8.78,8.78,8.77,8.78,620200.0,6.4292,6.4292,6.4219,6.4292,620200.0
2010-09-16 13:30:00,8.78,8.78,8.76,8.76,381200.0,6.4292,6.4292,6.4146,6.4146,381200.0
2010-09-16 13:35:00,8.76,8.76,8.74,8.74,422000.0,6.4146,6.4146,6.3999,6.3999,422000.0
2010-09-16 13:40:00,8.74,8.76,8.74,8.76,368600.0,6.3999,6.4146,6.3999,6.4146,368600.0
2010-09-16 13:45:00,8.76,8.77,8.76,8.77,194200.0,6.4146,6.4219,6.4146,6.4219,194200.0
2010-09-16 13:50:00,8.77,8.78,8.76,8.76,243000.0,6.4219,6.4292,6.4146,6.4146,243000.0
2010-09-16 13:55:00,8.76,8.76,8.74,8.76,641200.0,6.4146,6.4146,6.3999,6.4146,641200.0
2010-09-16 14:00:00,8.76,8.77,8.76,8.77,539800.0,6.4146,6.4219,6.4146,6.4219,539800.0
2010-09-16 14:05:00,8.76,8.79,8.76,8.79,406000.0,6.4146,6.4365,6.4146,6.4365,406000.0
2010-09-16 14:10:00,8.78,8.79,8.77,8.78,738800.0,6.4292,6.4365,6.4219,6.4292,738800.0
2010-09-16 14:15:00,8.78,8.8,8.78,8.8,446400.0,6.4292,6.4439,6.4292,6.4439,446400.0
2010-09-16 14:20:00,8.79,8.8,8.79,8.79,608200.0,6.4365,6.4439,6.4365,6.4365,608200.0
2010-09-16 14:25:00,8.79,8.81,8.79,8.81,603800.0,6.4365,6.4512,6.4365,6.4512,603800.0
2010-09-16 14:30:00,8.81,8.81,8.79,8.79,230200.0,6.4512,6.4512,6.4365,6.4365,230200.0
2010-09-16 14:35:00,8.79,8.79,8.78,8.78,382400.0,6.4365,6.4365,6.4292,6.4292,382400.0
2010-09-16 14:40:00,8.78,8.78,8.78,8.78,334800.0,6.4292,6.4292,6.4292,6.4292,334800.0
2010-09-16 14:45:00,8.78,8.78,8.78,8.78,263200.0,6.4292,6.4292,6.4292,6.4292,263200.0
2010-09-16 14:50:00,8.78,8.78,8.77,8.77,332200.0,6.4292,6.4292,6.4219,6.4219,332200.0
2010-09-16 14:55:00,8.77,8.77,8.74,8.76,716000.0,6.4219,6.4219,6.3999,6.4146,716000.0
2010-09-16 15:00:00,8.76,8.77,8.75,8.77,400400.0,6.4146,6.4219,6.4073,6.4219,400400.0
2010-09-16 15:05:00,8.77,8.79,8.77,8.79,879800.0,6.4219,6.4365,6.4219,6.4365,879800.0
2010-09-16 15:10:00,8.79,8.79,8.78,8.79,993800.0,6.4365,6.4365,6.4292,6.4365,993800.0
2010-09-16 15:15:00,8.79,8.81,8.79,8.81,634800.0,6.4365,6.4512,6.4365,6.4512,634800.0
2010-09-16 15:20:00,8.81,8.81,8.79,8.79,489200.0,6.4512,6.4512,6.4365,6.4365,489200.0
2010-09-16 15:25:00,8.79,8.82,8.79,8.81,725600.0,6.4365,6.4585,6.4365,6.4512,725600.0
2010-09-16 15:30:00,8.81,8.84,8.81,8.82,774200.0,6.4512,6.4732,6.4512,6.4585,774200.0
2010-09-16 15:35:00,8.82,8.83,8.81,8.81,842600.0,6.4585,6.4658,6.4512,6.4512,842600.0
2010-09-16 15:40:00,8.81,8.81,8.81,8.81,236800.0,6.4512,6.4512,6.4512,6.4512,236800.0
2010-09-16 15:45:00,8.81,8.81,8.8,8.8,881400.0,6.4512,6.4512,6.4439,6.4439,881400.0
2010-09-16 15:50:00,8.8,8.81,8.78,8.79,2335800.0,6.4439,6.4512,6.4292,6.4365,2335800.0
2010-09-16 15:55:00,8.79,8.79,8.78,8.78,3109400.0,6.4365,6.4365,6.4292,6.4292,3109400.0
2010-09-17 09:30:00,8.84,8.88,8.83,8.87,9204600.0,6.4732,6.5024,6.4658,6.4951,9204600.0
2010-09-17 09:35:00,8.88,8.94,8.87,8.94,1632800.0,6.5024,6.5464,6.4951,6.5464,1632800.0
2010-09-17 09:40:00,8.94,8.97,8.93,8.96,2278800.0,6.5464,6.5683,6.5391,6.561,2278800.0
2010-09-17 09:45:00,8.96,8.96,8.9,8.91,1373800.0,6.561,6.561,6.5171,6.5244,1373800.0
2010-09-17 09:50:00,8.91,8.94,8.9,8.9,581800.0,6.5244,6.5464,6.5171,6.5171,581800.0
2010-09-17 09:55:00,8.92,8.94,8.88,8.93,1051800.0,6.5317,6.5464,6.5024,6.5391,1051800.0
2010-09-17 10:00:00,8.93,8.95,8.92,8.93,1432800.0,6.5391,6.5537,6.5317,6.5391,1432800.0
2010-09-17 10:05:00,8.93,8.96,8.92,8.94,730600.0,6.5391,6.561,6.5317,6.5464,730600.0
2010-09-17 10:10:00,8.94,8.95,8.91,8.95,393000.0,6.5464,6.5537,6.5244,6.5537,393000.0
2010-09-17 10:15:00,8.95,8.95,8.92,8.94,476000.0,6.5537,6.5537,6.5317,6.5464,476000.0
2010-09-17 10:20:00,8.94,8.99,8.94,8.97,915800.0,6.5464,6.583,6.5464,6.5683,915800.0
2010-09-17 10:25:00,8.97,8.98,8.95,8.96,585400.0,6.5683,6.5757,6.5537,6.561,585400.0
2010-09-17 10:30:00,8.96,8.98,8.95,8.97,283400.0,6.561,6.5757,6.5537,6.5683,283400.0
2010-09-17 10:35:00,8.97,8.99,8.97,8.99,234600.0,6.5683,6.583,6.5683,6.583,234600.0
2010-09-17 10:40:00,8.99,9.0,8.96,9.0,377200.0,6.583,6.5903,6.561,6.5903,377200.0
2010-09-17 10:45:00,9.0,9.01,8.97,8.97,286400.0,6.5903,6.5976,6.5683,6.5683,286400.0
2010-09-17 10:50:00,8.97,8.98,8.97,8.97,638200.0,6.5683,6.5757,6.5683,6.5683,638200.0
2010-09-17 10:55:00,8.97,8.99,8.97,8.99,361800.0,6.5683,6.583,6.5683,6.583,361800.0
2010-09-17 11:00:00,8.98,9.01,8.97,8.99,364000.0,6.5757,6.5976,6.5683,6.583,364000.0
2010-09-17 11:05:00,8.99,9.0,8.97,8.97,617800.0,6.583,6.5903,6.5683,6.5683,617800.0
2010-09-17 11:10:00,8.97,8.98,8.96,8.97,195000.0,6.5683,6.5757,6.561,6.5683,195000.0
2010-09-17 11:15:00,8.97,8.98,8.97,8.97,179400.0,6.5683,6.5757,6.5683,6.5683,179400.0
2010-09-17 11:20:00,8.97,8.98,8.97,8.97,351200.0,6.5683,6.5757,6.5683,6.5683,351200.0
2010-09-17 11:25:00,8.97,8.97,8.94,8.94,405600.0,6.5683,6.5683,6.5464,6.5464,405600.0
2010-09-17 11:30:00,8.94,8.94,8.92,8.92,1143200.0,6.5464,6.5464,6.5317,6.5317,1143200.0
2010-09-17 11:35:00,8.92,8.93,8.88,8.92,720800.0,6.5317,6.5391,6.5024,6.5317,720800.0
2010-09-17 11:40:00,8.91,8.93,8.9,8.9,580000.0,6.5244,6.5391,6.5171,6.5171,580000.0
2010-09-17 11:45:00,8.9,8.91,8.89,8.9,206400.0,6.5171,6.5244,6.5098,6.5171,206400.0
2010-09-17 11:50:00,8.89,8.92,8.89,8.92,265000.0,6.5098,6.5317,6.5098,6.5317,265000.0
2010-09-17 11:55:00,8.92,8.93,8.92,8.92,73200.0,6.5317,6.5391,6.5317,6.5317,73200.0
2010-09-17 12:00:00,8.92,8.94,8.92,8.94,118800.0,6.5317,6.5464,6.5317,6.5464,118800.0
2010-09-17 12:05:00,8.94,8.94,8.94,8.94,62000.0,6.5464,6.5464,6.5464,6.5464,62000.0
2010-09-17 12:10:00,8.94,8.94,8.91,8.91,182400.0,6.5464,6.5464,6.5244,6.5244,182400.0
2010-09-17 12:15:00,8.91,8.92,8.9,8.9,216600.0,6.5244,6.5317,6.5171,6.5171,216600.0
2010-09-17 12:20:00,8.9,8.9,8.89,8.9,177400.0,6.5171,6.5171,6.5098,6.5171,177400.0
2010-09-17 12:25:00,8.89,8.9,8.89,8.9,78600.0,6.5098,6.5171,6.5098,6.5171,78600.0
2010-09-17 12:30:00,8.9,8.9,8.89,8.9,194600.0,6.5171,6.5171,6.5098,6.5171,194600.0
2010-09-17 12:35:00,8.9,8.9,8.9,8.9,116000.0,6.5171,6.5171,6.5171,6.5171,116000.0
2010-09-17 12:40:00,8.9,8.91,8.89,8.9,770800.0,6.5171,6.5244,6.5098,6.5171,770800.0
2010-09-17 12:45:00,8.9,8.9,8.88,8.88,187600.0,6.5171,6.5171,6.5024,6.5024,187600.0
2010-09-17 12:50:00,8.88,8.88,8.85,8.87,870600.0,6.5024,6.5024,6.4805,6.4951,870600.0
2010-09-17 12:55:00,8.87,8.87,8.86,8.86,270600.0,6.4951,6.4951,6.4878,6.4878,270600.0
2010-09-17 13:00:00,8.86,8.87,8.86,8.87,201600.0,6.4878,6.4951,6.4878,6.4951,201600.0
2010-09-17 13:05:00,8.87,8.88,8.85,8.85,733200.0,6.4951,6.5024,6.4805,6.4805,733200.0
2010-09-17 13:10:00,8.85,8.86,8.84,8.86,299600.0,6.4805,6.4878,6.4732,6.4878,299600.0
2010-09-17 13:15:00,8.85,8.86,8.85,8.85,64800.0,6.4805,6.4878,6.4805,6.4805,64800.0
2010-09-17 13:20:00,8.85,8.85,8.84,8.85,136600.0,6.4805,6.4805,6.4732,6.4805,136600.0
2010-09-17 13:25:00,8.85,8.85,8.84,8.85,216200.0,6.4805,6.4805,6.4732,6.4805,216200.0
2010-09-17 13:30:00,8.85,8.86,8.85,8.86,205800.0,6.4805,6.4878,6.4805,6.4878,205800.0
2010-09-17 13:35:00,8.85,8.87,8.85,8.85,411000.0,6.4805,6.4951,6.4805,6.4805,411000.0
2010-09-17 13:40:00,8.86,8.88,8.85,8.86,356000.0,6.4878,6.5024,6.4805,6.4878,356000.0
2010-09-17 13:45:00,8.86,8.87,8.86,8.87,107400.0,6.4878,6.4951,6.4878,6.4951,107400.0
2010-09-17 13:50:00,8.87,8.87,8.86,8.87,94400.0,6.4951,6.4951,6.4878,6.4951,94400.0
2010-09-17 13:55:00,8.87,8.9,8.87,8.9,1183000.0,6.4951,6.5171,6.4951,6.5171,1183000.0
2010-09-17 14:00:00,8.9,8.9,8.88,8.88,1011800.0,6.5171,6.5171,6.5024,6.5024,1011800.0
2010-09-17 14:05:00,8.88,8.88,8.86,8.87,574200.0,6.5024,6.5024,6.4878,6.4951,574200.0
2010-09-17 14:10:00,8.87,8.88,8.87,8.88,340400.0,6.4951,6.5024,6.4951,6.5024,340400.0
2010-09-17 14:15:00,8.87,8.88,8.87,8.87,116400.0,6.4951,6.5024,6.4951,6.4951,116400.0
2010-09-17 14:20:00,8.87,8.87,8.86,8.87,194800.0,6.4951,6.4951,6.4878,6.4951,194800.0
2010-09-17 14:25:00,8.87,8.87,8.84,8.84,2083800.0,6.4951,6.4951,6.4732,6.4732,2083800.0
2010-09-17 14:30:00,8.84,8.85,8.83,8.83,934800.0,6.4732,6.4805,6.4658,6.4658,934800.0
2010-09-17 14:35:00,8.83,8.84,8.81,8.83,1296000.0,6.4658,6.4732,6.4512,6.4658,1296000.0
2010-09-17 14:40:00,8.83,8.83,8.82,8.83,874800.0,6.4658,6.4658,6.4585,6.4658,874800.0
2010-09-17 14:45:00,8.83,8.83,8.81,8.82,769600.0,6.4658,6.4658,6.4512,6.4585,769600.0
2010-09-17 14:50:00,8.82,8.84,8.82,8.84,756000.0,6.4585,6.4732,6.4585,6.4732,756000.0
2010-09-17 14:55:00,8.84,8.85,8.84,8.84,205600.0,6.4732,6.4805,6.4732,6.4732,205600.0
2010-09-17 15:00:00,8.85,8.86,8.84,8.86,293000.0,6.4805,6.4878,6.4732,6.4878,293000.0
2010-09-17 15:05:00,8.86,8.86,8.84,8.84,519000.0,6.4878,6.4878,6.4732,6.4732,519000.0
2010-09-17 15:10:00,8.84,8.84,8.82,8.83,523400.0,6.4732,6.4732,6.4585,6.4658,523400.0
2010-09-17 15:15:00,8.83,8.85,8.83,8.83,362000.0,6.4658,6.4805,6.4658,6.4658,362000.0
2010-09-17 15:20:00,8.83,8.84,8.83,8.83,286000.0,6.4658,6.4732,6.4658,6.4658,286000.0
2010-09-17 15:25:00,8.83,8.84,8.82,8.82,321200.0,6.4658,6.4732,6.4585,6.4585,321200.0
2010-09-17 15:30:00,8.82,8.84,8.81,8.84,533800.0,6.4585,6.4732,6.4512,6.4732,533800.0
2010-09-17 15:35:00,8.84,8.84,8.81,8.83,537400.0,6.4732,6.4732,6.4512,6.4658,537400.0
2010-09-17 15:40:00,8.82,8.83,8.81,8.82,527000.0,6.4585,6.4658,6.4512,6.4585,527000.0
2010-09-17 15:45:00,8.82,8.84,8.81,8.84,644000.0,6.4585,6.4732,6.4512,6.4732,644000.0
2010-09-17 15:50:00,8.84,8.85,8.84,8.84,1401600.0,6.4732,6.4805,6.4732,6.4732,1401600.0
2010-09-17 15:55:00,8.84,8.84,8.82,8.83,2466800.0,6.4732,6.4732,6.4585,6.4658,2466800.0
2010-09-20 09:30:00,8.92,8.93,8.87,8.9,688800.0,6.5317,6.5391,6.4951,6.5171,688800.0
2010-09-20 09:35:00,8.9,8.92,8.9,8.91,336000.0,6.5171,6.5317,6.5171,6.5244,336000.0
2010-09-20 09:40:00,8.9,8.92,8.89,8.9,401600.0,6.5171,6.5317,6.5098,6.5171,401600.0
2010-09-20 09:45:00,8.9,8.94,8.9,8.92,393200.0,6.5171,6.5464,6.5171,6.5317,393200.0
2010-09-20 09:50:00,8.91,8.96,8.91,8.96,949600.0,6.5244,6.561,6.5244,6.561,949600.0
2010-09-20 09:55:00,8.96,8.96,8.95,8.95,193400.0,6.561,6.561,6.5537,6.5537,193400.0
2010-09-20 10:00:00,8.95,8.97,8.94,8.97,1261600.0,6.5537,6.5683,6.5464,6.5683,1261600.0
2010-09-20 10:05:00,8.97,8.99,8.96,8.98,500000.0,6.5683,6.583,6.561,6.5757,500000.0
2010-09-20 10:10:00,8.98,9.0,8.97,9.0,679600.0,6.5757,6.5903,6.5683,6.5903,679600.0
2010-09-20 10:15:00,9.0,9.03,9.0,9.03,810400.0,6.5903,6.6123,6.5903,6.6123,810400.0
2010-09-20 10:20:00,9.03,9.06,9.03,9.04,1124200.0,6.6123,6.6343,6.6123,6.6196,1124200.0
2010-09-20 10:25:00,9.04,9.07,9.04,9.06,782000.0,6.6196,6.6416,6.6196,6.6343,782000.0
2010-09-20 10:30:00,9.05,9.06,9.02,9.02,344600.0,6.6269,6.6343,6.605,6.605,344600.0
2010-09-20 10:35:00,9.03,9.05,9.03,9.05,822200.0,6.6123,6.6269,6.6123,6.6269,822200.0
2010-09-20 10:40:00,9.05,9.06,9.04,9.06,304200.0,6.6269,6.6343,6.6196,6.6343,304200.0
2010-09-20 10:45:00,9.06,9.08,9.06,9.06,692800.0,6.6343,6.6489,6.6343,6.6343,692800.0
2010-09-20 10:50:00,9.07,9.11,9.06,9.09,953400.0,6.6416,6.6709,6.6343,6.6562,953400.0
2010-09-20 10:55:00,9.09,9.12,9.09,9.1,804600.0,6.6562,6.6782,6.6562,6.6635,804600.0
2010-09-20 11:00:00,9.11,9.12,9.1,9.12,867800.0,6.6709,6.6782,6.6635,6.6782,867800.0
2010-09-20 11:05:00,9.12,9.13,9.11,9.13,612400.0,6.6782,6.6855,6.6709,6.6855,612400.0
2010-09-20 11:10:00,9.13,9.14,9.12,9.13,690000.0,6.6855,6.6928,6.6782,6.6855,690000.0
2010-09-20 11:15:00,9.13,9.13,9.12,9.13,795200.0,6.6855,6.6855,6.6782,6.6855,795200.0
2010-09-20 11:20:00,9.12,9.15,9.12,9.13,1055400.0,6.6782,6.7002,6.6782,6.6855,1055400.0
2010-09-20 11:25:00,9.13,9.14,9.13,9.13,355200.0,6.6855,6.6928,6.6855,6.6855,355200.0
2010-09-20 11:30:00,9.13,9.15,9.13,9.13,763000.0,6.6855,6.7002,6.6855,6.6855,763000.0
2010-09-20 11:35:00,9.13,9.14,9.13,9.13,137800.0,6.6855,6.6928,6.6855,6.6855,137800.0
2010-09-20 11:40:00,9.13,9.13,9.11,9.13,297400.0,6.6855,6.6855,6.6709,6.6855,297400.0
2010-09-20 11:45:00,9.12,9.13,9.12,9.13,236200.0,6.6782,6.6855,6.6782,6.6855,236200.0
2010-09-20 11:50:00,9.13,9.13,9.12,9.13,184000.0,6.6855,6.6855,6.6782,6.6855,184000.0
2010-09-20 11:55:00,9.13,9.13,9.12,9.13,704800.0,6.6855,6.6855,6.6782,6.6855,704800.0
2010-09-20 12:00:00,9.13,9.13,9.1,9.11,369400.0,6.6855,6.6855,6.6635,6.6709,369400.0
2010-09-20 12:05:00,9.11,9.11,9.09,9.09,300800.0,6.6709,6.6709,6.6562,6.6562,300800.0
2010-09-20 12:10:00,9.09,9.1,9.09,9.09,817800.0,6.6562,6.6635,6.6562,6.6562,817800.0
2010-09-20 12:15:00,9.09,9.09,9.07,9.08,240200.0,6.6562,6.6562,6.6416,6.6489,240200.0
2010-09-20 12:20:00,9.08,9.08,9.05,9.05,234200.0,6.6489,6.6489,6.6269,6.6269,234200.0
2010-09-20 12:25:00,9.06,9.06,9.03,9.03,487200.0,6.6343,6.6343,6.6123,6.6123,487200.0
2010-09-20 12:30:00,9.04,9.04,9.02,9.03,798000.0,6.6196,6.6196,6.605,6.6123,798000.0
2010-09-20 12:35:00,9.03,9.04,9.03,9.03,136600.0,6.6123,6.6196,6.6123,6.6123,136600.0
2010-09-20 12:40:00,9.03,9.03,9.02,9.03,104000.0,6.6123,6.6123,6.605,6.6123,104000.0
2010-09-20 12:45:00,9.02,9.03,9.02,9.03,659400.0,6.605,6.6123,6.605,6.6123,659400.0
2010-09-20 12:50:00,9.03,9.03,9.01,9.02,426000.0,6.6123,6.6123,6.5976,6.605,426000.0
2010-09-20 12:55:00,9.02,9.03,9.01,9.01,143800.0,6.605,6.6123,6.5976,6.5976,143800.0
2010-09-20 13:00:00,9.01,9.03,9.01,9.02,155000.0,6.5976,6.6123,6.5976,6.605,155000.0
2010-09-20 13:05:00,9.02,9.03,9.02,9.03,204000.0,6.605,6.6123,6.605,6.6123,204000.0
2010-09-20 13:10:00,9.03,9.03,9.02,9.02,200400.0,6.6123,6.6123,6.605,6.605,200400.0
2010-09-20 13:15:00,9.03,9.04,9.02,9.04,159800.0,6.6123,6.6196,6.605,6.6196,159800.0
2010-09-20 13:20:00,9.04,9.05,9.04,9.05,192000.0,6.6196,6.6269,6.6196,6.6269,192000.0
2010-09-20 13:25:00,9.05,9.06,9.05,9.05,277000.0,6.6269,6.6343,6.6269,6.6269,277000.0
2010-09-20 13:30:00,9.05,9.05,9.04,9.04,65800.0,6.6269,6.6269,6.6196,6.6196,65800.0
2010-09-20 13:35:00,9.04,9.06,9.04,9.05,249600.0,6.6196,6.6343,6.6196,6.6269,249600.0
2010-09-20 13:40:00,9.05,9.06,9.05,9.06,173000.0,6.6269,6.6343,6.6269,6.6343,173000.0
2010-09-20 13:45:00,9.06,9.06,9.05,9.05,86600.0,6.6343,6.6343,6.6269,6.6269,86600.0
2010-09-20 13:50:00,9.05,9.05,9.04,9.05,57000.0,6.6269,6.6269,6.6196,6.6269,57000.0
2010-09-20 13:55:00,9.05,9.06,9.05,9.06,130600.0,6.6269,6.6343,6.6269,6.6343,130600.0
2010-09-20 14:00:00,9.06,9.06,9.05,9.05,87800.0,6.6343,6.6343,6.6269,6.6269,87800.0
2010-09-20 14:05:00,9.05,9.06,9.05,9.05,61800.0,6.6269,6.6343,6.6269,6.6269,61800.0
2010-09-20 14:10:00,9.05,9.07,9.05,9.06,381800.0,6.6269,6.6416,6.6269,6.6343,381800.0
2010-09-20 14:15:00,9.06,9.06,9.05,9.06,315200.0,6.6343,6.6343,6.6269,6.6343,315200.0
2010-09-20 14:20:00,9.06,9.08,9.05,9.06,371200.0,6.6343,6.6489,6.6269,6.6343,371200.0
2010-09-20 14:25:00,9.06,9.08,9.06,9.07,269200.0,6.6343,6.6489,6.6343,6.6416,269200.0
2010-09-20 14:30:00,9.07,9.09,9.06,9.09,532200.0,6.6416,6.6562,6.6343,6.6562,532200.0
2010-09-20 14:35:00,9.08,9.09,9.08,9.09,152800.0,6.6489,6.6562,6.6489,6.6562,152800.0
2010-09-20 14:40:00,9.09,9.09,9.07,9.07,83600.0,6.6562,6.6562,6.6416,6.6416,83600.0
2010-09-20 14:45:00,9.08,9.09,9.06,9.06,228400.0,6.6489,6.6562,6.6343,6.6343,228400.0
2010-09-20 14:50:00,9.06,9.08,9.06,9.08,149200.0,6.6343,6.6489,6.6343,6.6489,149200.0
2010-09-20 14:55:00,9.08,9.09,9.08,9.09,293400.0,6.6489,6.6562,6.6489,6.6562,293400.0
2010-09-20 15:00:00,9.08,9.1,9.08,9.08,263800.0,6.6489,6.6635,6.6489,6.6489,263800.0
2010-09-20 15:05:00,9.09,9.09,9.08,9.08,198400.0,6.6562,6.6562,6.6489,6.6489,198400.0
2010-09-20 15:10:00,9.08,9.09,9.07,9.08,2126400.0,6.6489,6.6562,6.6416,6.6489,2126400.0
2010-09-20 15:15:00,9.08,9.08,9.06,9.08,896400.0,6.6489,6.6489,6.6343,6.6489,896400.0
2010-09-20 15:20:00,9.09,9.09,9.06,9.07,304800.0,6.6562,6.6562,6.6343,6.6416,304800.0
2010-09-20 15:25:00,9.06,9.08,9.06,9.06,573800.0,6.6343,6.6489,6.6343,6.6343,573800.0
2010-09-20 15:30:00,9.06,9.06,9.06,9.06,164800.0,6.6343,6.6343,6.6343,6.6343,164800.0
2010-09-20 15:35:00,9.06,9.08,9.05,9.08,1145000.0,6.6343,6.6489,6.6269,6.6489,1145000.0
2010-09-20 15:40:00,9.08,9.09,9.08,9.09,277600.0,6.6489,6.6562,6.6489,6.6562,277600.0
2010-09-20 15:45:00,9.09,9.09,9.06,9.06,1241000.0,6.6562,6.6562,6.6343,6.6343,1241000.0
2010-09-20 15:50:00,9.06,9.07,9.05,9.06,1854800.0,6.6343,6.6416,6.6269,6.6343,1854800.0
2010-09-20 15:55:00,9.07,9.07,9.04,9.05,3074200.0,6.6416,6.6416,6.6196,6.6269,3074200.0
2010-09-21 09:30:00,9.04,9.09,9.02,9.09,508800.0,6.6196,6.6562,6.605,6.6562,508800.0
2010-09-21 09:35:00,9.09,9.09,9.06,9.08,446800.0,6.6562,6.6562,6.6343,6.6489,446800.0
2010-09-21 09:40:00,9.08,9.1,9.06,9.1,455600.0,6.6489,6.6635,6.6343,6.6635,455600.0
2010-09-21 09:45:00,9.09,9.12,9.08,9.08,539800.0,6.6562,6.6782,6.6489,6.6489,539800.0
2010-09-21 09:50:00,9.09,9.09,9.06,9.08,400600.0,6.6562,6.6562,6.6343,6.6489,400600.0
2010-09-21 09:55:00,9.08,9.09,9.06,9.06,241000.0,6.6489,6.6562,6.6343,6.6343,241000.0
2010-09-21 10:00:00,9.06,9.08,9.06,9.08,329600.0,6.6343,6.6489,6.6343,6.6489,329600.0
2010-09-21 10:05:00,9.08,9.09,9.08,9.08,1003000.0,6.6489,6.6562,6.6489,6.6489,1003000.0
2010-09-21 10:10:00,9.08,9.1,9.08,9.09,610000.0,6.6489,6.6635,6.6489,6.6562,610000.0
2010-09-21 10:15:00,9.09,9.12,9.09,9.11,544200.0,6.6562,6.6782,6.6562,6.6709,544200.0
2010-09-21 10:20:00,9.1,9.11,9.09,9.1,387000.0,6.6635,6.6709,6.6562,6.6635,387000.0
2010-09-21 10:25:00,9.09,9.12,9.09,9.11,667200.0,6.6562,6.6782,6.6562,6.6709,667200.0
2010-09-21 10:30:00,9.11,9.13,9.11,9.13,446800.0,6.6709,6.6855,6.6709,6.6855,446800.0
2010-09-21 10:35:00,9.13,9.13,9.12,9.13,492800.0,6.6855,6.6855,6.6782,6.6855,492800.0
2010-09-21 10:40:00,9.13,9.14,9.1,9.1,692600.0,6.6855,6.6928,6.6635,6.6635,692600.0
2010-09-21 10:45:00,9.1,9.1,9.08,9.09,443000.0,6.6635,6.6635,6.6489,6.6562,443000.0
2010-09-21 10:50:00,9.09,9.09,9.08,9.09,193600.0,6.6562,6.6562,6.6489,6.6562,193600.0
2010-09-21 10:55:00,9.09,9.11,9.09,9.11,326800.0,6.6562,6.6709,6.6562,6.6709,326800.0
2010-09-21 11:00:00,9.1,9.11,9.09,9.1,1339600.0,6.6635,6.6709,6.6562,6.6635,1339600.0
2010-09-21 11:05:00,9.1,9.11,9.09,9.1,620600.0,6.6635,6.6709,6.6562,6.6635,620600.0
2010-09-21 11:10:00,9.1,9.1,9.08,9.1,1305200.0,6.6635,6.6635,6.6489,6.6635,1305200.0
2010-09-21 11:15:00,9.09,9.1,9.06,9.06,578400.0,6.6562,6.6635,6.6343,6.6343,578400.0
2010-09-21 11:20:00,9.06,9.08,9.06,9.07,418200.0,6.6343,6.6489,6.6343,6.6416,418200.0
2010-09-21 11:25:00,9.07,9.08,9.06,9.08,324400.0,6.6416,6.6489,6.6343,6.6489,324400.0
2010-09-21 11:30:00,9.07,9.08,9.06,9.06,212600.0,6.6416,6.6489,6.6343,6.6343,212600.0
2010-09-21 11:35:00,9.06,9.08,9.06,9.08,426000.0,6.6343,6.6489,6.6343,6.6489,426000.0
2010-09-21 11:40:00,9.08,9.08,9.06,9.07,286800.0,6.6489,6.6489,6.6343,6.6416,286800.0
2010-09-21 11:45:00,9.07,9.08,9.06,9.06,139800.0,6.6416,6.6489,6.6343,6.6343,139800.0
2010-09-21 11:50:00,9.07,9.08,9.06,9.08,141000.0,6.6416,6.6489,6.6343,6.6489,141000.0
2010-09-21 11:55:00,9.08,9.09,9.08,9.08,81200.0,6.6489,6.6562,6.6489,6.6489,81200.0
2010-09-21 12:00:00,9.08,9.09,9.07,9.09,348400.0,6.6489,6.6562,6.6416,6.6562,348400.0
2010-09-21 12:05:00,9.08,9.09,9.08,9.08,111400.0,6.6489,6.6562,6.6489,6.6489,111400.0
2010-09-21 12:10:00,9.07,9.08,9.06,9.06,145200.0,6.6416,6.6489,6.6343,6.6343,145200.0
2010-09-21 12:15:00,9.06,9.08,9.06,9.08,426200.0,6.6343,6.6489,6.6343,6.6489,426200.0
2010-09-21 12:20:00,9.08,9.09,9.07,9.07,367600.0,6.6489,6.6562,6.6416,6.6416,367600.0
2010-09-21 12:25:00,9.07,9.08,9.06,9.06,180200.0,6.6416,6.6489,6.6343,6.6343,180200.0
2010-09-21 12:30:00,9.06,9.08,9.06,9.08,281200.0,6.6343,6.6489,6.6343,6.6489,281200.0
2010-09-21 12:35:00,9.08,9.09,9.07,9.09,518000.0,6.6489,6.6562,6.6416,6.6562,518000.0
2010-09-21 12:40:00,9.09,9.1,9.08,9.09,122600.0,6.6562,6.6635,6.6489,6.6562,122600.0
2010-09-21 12:45:00,9.1,9.1,9.09,9.1,62400.0,6.6635,6.6635,6.6562,6.6635,62400.0
2010-09-21 12:50:00,9.1,9.11,9.1,9.11,164600.0,6.6635,6.6709,6.6635,6.6709,164600.0
2010-09-21 12:55:00,9.11,9.12,9.11,9.12,96400.0,6.6709,6.6782,6.6709,6.6782,96400.0
2010-09-21 13:00:00,9.11,9.12,9.1,9.1,112400.0,6.6709,6.6782,6.6635,6.6635,112400.0
2010-09-21 13:05:00,9.1,9.1,9.09,9.1,157200.0,6.6635,6.6635,6.6562,6.6635,157200.0
2010-09-21 13:10:00,9.09,9.1,9.09,9.09,183600.0,6.6562,6.6635,6.6562,6.6562,183600.0
2010-09-21 13:15:00,9.09,9.09,9.08,9.09,47400.0,6.6562,6.6562,6.6489,6.6562,47400.0
2010-09-21 13:20:00,9.09,9.09,9.07,9.07,219200.0,6.6562,6.6562,6.6416,6.6416,219200.0
2010-09-21 13:25:00,9.07,9.08,9.06,9.06,153000.0,6.6416,6.6489,6.6343,6.6343,153000.0
2010-09-21 13:30:00,9.06,9.06,9.06,9.06,247600.0,6.6343,6.6343,6.6343,6.6343,247600.0
2010-09-21 13:35:00,9.06,9.08,9.05,9.06,2255000.0,6.6343,6.6489,6.6269,6.6343,2255000.0
2010-09-21 13:40:00,9.06,9.07,9.05,9.05,785600.0,6.6343,6.6416,6.6269,6.6269,785600.0
2010-09-21 13:45:00,9.05,9.06,9.03,9.04,1003000.0,6.6269,6.6343,6.6123,6.6196,1003000.0
2010-09-21 13:50:00,9.04,9.06,9.03,9.06,277000.0,6.6196,6.6343,6.6123,6.6343,277000.0
2010-09-21 13:55:00,9.06,9.07,9.05,9.06,192600.0,6.6343,6.6416,6.6269,6.6343,192600.0
2010-09-21 14:00:00,9.06,9.08,9.06,9.08,410000.0,6.6343,6.6489,6.6343,6.6489,410000.0
2010-09-21 14:05:00,9.08,9.08,9.06,9.07,720200.0,6.6489,6.6489,6.6343,6.6416,720200.0
2010-09-21 14:10:00,9.07,9.09,9.05,9.06,438400.0,6.6416,6.6562,6.6269,6.6343,438400.0
2010-09-21 14:15:00,9.06,9.11,9.01,9.1,919600.0,6.6343,6.6709,6.5976,6.6635,919600.0
2010-09-21 14:20:00,9.1,9.11,9.06,9.09,693800.0,6.6635,6.6709,6.6343,6.6562,693800.0
2010-09-21 14:25:00,9.09,9.09,9.05,9.08,604400.0,6.6562,6.6562,6.6269,6.6489,604400.0
2010-09-21 14:30:00,9.08,9.11,9.06,9.11,560000.0,6.6489,6.6709,6.6343,6.6709,560000.0
2010-09-21 14:35:00,9.11,9.13,9.1,9.13,648400.0,6.6709,6.6855,6.6635,6.6855,648400.0
2010-09-21 14:40:00,9.13,9.13,9.12,9.12,411200.0,6.6855,6.6855,6.6782,6.6782,411200.0
2010-09-21 14:45:00,9.12,9.13,9.11,9.13,749200.0,6.6782,6.6855,6.6709,6.6855,749200.0
2010-09-21 14:50:00,9.13,9.13,9.1,9.12,388200.0,6.6855,6.6855,6.6635,6.6782,388200.0
2010-09-21 14:55:00,9.12,9.12,9.1,9.12,496400.0,6.6782,6.6782,6.6635,6.6782,496400.0
2010-09-21 15:00:00,9.12,9.12,9.08,9.1,562000.0,6.6782,6.6782,6.6489,6.6635,562000.0
2010-09-21 15:05:00,9.1,9.11,9.09,9.1,212600.0,6.6635,6.6709,6.6562,6.6635,212600.0
2010-09-21 15:10:00,9.11,9.11,9.07,9.09,311200.0,6.6709,6.6709,6.6416,6.6562,311200.0
2010-09-21 15:15:00,9.09,9.1,9.08,9.09,640200.0,6.6562,6.6635,6.6489,6.6562,640200.0
2010-09-21 15:20:00,9.09,9.1,9.08,9.08,305200.0,6.6562,6.6635,6.6489,6.6489,305200.0
2010-09-21 15:25:00,9.08,9.09,9.05,9.07,533800.0,6.6489,6.6562,6.6269,6.6416,533800.0
2010-09-21 15:30:00,9.08,9.08,9.04,9.06,561400.0,6.6489,6.6489,6.6196,6.6343,561400.0
2010-09-21 15:35:00,9.06,9.06,9.02,9.06,694000.0,6.6343,6.6343,6.605,6.6343,694000.0
2010-09-21 15:40:00,9.06,9.08,9.05,9.07,525800.0,6.6343,6.6489,6.6269,6.6416,525800.0
2010-09-21 15:45:00,9.07,9.08,9.05,9.06,956200.0,6.6416,6.6489,6.6269,6.6343,956200.0
2010-09-21 15:50:00,9.06,9.09,9.05,9.06,850600.0,6.6343,6.6562,6.6269,6.6343,850600.0
2010-09-21 15:55:00,9.07,9.08,9.06,9.07,1205000.0,6.6416,6.6489,6.6343,6.6416,1205000.0
2010-09-22 09:30:00,9.13,9.21,9.11,9.18,1030400.0,6.6855,6.7441,6.6709,6.7221,1030400.0
2010-09-22 09:35:00,9.18,9.2,9.14,9.17,607800.0,6.7221,6.7368,6.6928,6.7148,607800.0
2010-09-22 09:40:00,9.17,9.2,9.13,9.19,704800.0,6.7148,6.7368,6.6855,6.7294,704800.0
2010-09-22 09:45:00,9.19,9.22,9.18,9.19,672400.0,6.7294,6.7514,6.7221,6.7294,672400.0
2010-09-22 09:50:00,9.19,9.2,9.11,9.11,773800.0,6.7294,6.7368,6.6709,6.6709,773800.0
2010-09-22 09:55:00,9.11,9.11,9.06,9.07,839600.0,6.6709,6.6709,6.6343,6.6416,839600.0
2010-09-22 10:00:00,9.07,9.07,8.99,9.0,1051200.0,6.6416,6.6416,6.583,6.5903,1051200.0
2010-09-22 10:05:00,9.0,9.04,8.99,9.01,1550800.0,6.5903,6.6196,6.583,6.5976,1550800.0
2010-09-22 10:10:00,9.01,9.08,9.0,9.08,994800.0,6.5976,6.6489,6.5903,6.6489,994800.0
2010-09-22 10:15:00,9.08,9.1,9.07,9.07,654400.0,6.6489,6.6635,6.6416,6.6416,654400.0
2010-09-22 10:20:00,9.07,9.1,9.07,9.09,492000.0,6.6416,6.6635,6.6416,6.6562,492000.0
2010-09-22 10:25:00,9.09,9.1,9.06,9.09,643000.0,6.6562,6.6635,6.6343,6.6562,643000.0
2010-09-22 10:30:00,9.08,9.09,9.06,9.07,541400.0,6.6489,6.6562,6.6343,6.6416,541400.0
2010-09-22 10:35:00,9.07,9.09,9.06,9.09,785000.0,6.6416,6.6562,6.6343,6.6562,785000.0
2010-09-22 10:40:00,9.09,9.09,9.06,9.07,726000.0,6.6562,6.6562,6.6343,6.6416,726000.0
2010-09-22 10:45:00,9.07,9.1,9.07,9.1,724600.0,6.6416,6.6635,6.6416,6.6635,724600.0
2010-09-22 10:50:00,9.1,9.11,9.09,9.1,532800.0,6.6635,6.6709,6.6562,6.6635,532800.0
2010-09-22 10:55:00,9.1,9.13,9.09,9.13,581800.0,6.6635,6.6855,6.6562,6.6855,581800.0
2010-09-22 11:00:00,9.13,9.13,9.11,9.11,591000.0,6.6855,6.6855,6.6709,6.6709,591000.0
2010-09-22 11:05:00,9.12,9.12,9.08,9.08,365000.0,6.6782,6.6782,6.6489,6.6489,365000.0
2010-09-22 11:10:00,9.09,9.09,9.06,9.08,410400.0,6.6562,6.6562,6.6343,6.6489,410400.0
2010-09-22 11:15:00,9.08,9.09,9.07,9.08,190200.0,6.6489,6.6562,6.6416,6.6489,190200.0
2010-09-22 11:20:00,9.09,9.09,9.05,9.05,512200.0,6.6562,6.6562,6.6269,6.6269,512200.0
2010-09-22 11:25:00,9.05,9.06,9.03,9.05,378800.0,6.6269,6.6343,6.6123,6.6269,378800.0
2010-09-22 11:30:00,9.05,9.05,9.03,9.04,276800.0,6.6269,6.6269,6.6123,6.6196,276800.0
2010-09-22 11:35:00,9.04,9.06,9.03,9.05,362000.0,6.6196,6.6343,6.6123,6.6269,362000.0
2010-09-22 11:40:00,9.06,9.06,9.04,9.04,194200.0,6.6343,6.6343,6.6196,6.6196,194200.0
2010-09-22 11:45:00,9.04,9.05,9.03,9.03,202200.0,6.6196,6.6269,6.6123,6.6123,202200.0
2010-09-22 11:50:00,9.03,9.05,9.02,9.05,262200.0,6.6123,6.6269,6.605,6.6269,262200.0
2010-09-22 11:55:00,9.05,9.06,9.04,9.05,91400.0,6.6269,6.6343,6.6196,6.6269,91400.0
2010-09-22 12:00:00,9.05,9.05,9.03,9.03,251200.0,6.6269,6.6269,6.6123,6.6123,251200.0
2010-09-22 12:05:00,9.03,9.06,9.02,9.05,463200.0,6.6123,6.6343,6.605,6.6269,463200.0
2010-09-22 12:10:00,9.05,9.06,9.04,9.04,276000.0,6.6269,6.6343,6.6196,6.6196,276000.0
2010-09-22 12:15:00,9.04,9.05,9.04,9.04,138200.0,6.6196,6.6269,6.6196,6.6196,138200.0
2010-09-22 12:20:00,9.05,9.05,9.02,9.03,412600.0,6.6269,6.6269,6.605,6.6123,412600.0
2010-09-22 12:25:00,9.03,9.04,9.03,9.03,186400.0,6.6123,6.6196,6.6123,6.6123,186400.0
2010-09-22 12:30:00,9.03,9.04,9.03,9.04,168000.0,6.6123,6.6196,6.6123,6.6196,168000.0
2010-09-22 12:35:00,9.03,9.04,9.02,9.02,308800.0,6.6123,6.6196,6.605,6.605,308800.0
2010-09-22 12:40:00,9.02,9.03,9.01,9.02,184400.0,6.605,6.6123,6.5976,6.605,184400.0
2010-09-22 12:45:00,9.02,9.02,8.99,8.99,270400.0,6.605,6.605,6.583,6.583,270400.0
2010-09-22 12:50:00,8.99,9.0,8.99,8.99,64200.0,6.583,6.5903,6.583,6.583,64200.0
2010-09-22 12:55:00,8.99,9.02,8.99,9.01,262600.0,6.583,6.605,6.583,6.5976,262600.0
2010-09-22 13:00:00,9.01,9.02,8.99,9.01,128200.0,6.5976,6.605,6.583,6.5976,128200.0
2010-09-22 13:05:00,9.01,9.01,8.96,8.97,497200.0,6.5976,6.5976,6.561,6.5683,497200.0
2010-09-22 13:10:00,8.97,8.98,8.97,8.97,272600.0,6.5683,6.5757,6.5683,6.5683,272600.0
2010-09-22 13:15:00,8.97,8.97,8.96,8.97,94400.0,6.5683,6.5683,6.561,6.5683,94400.0
2010-09-22 13:20:00,8.97,8.99,8.97,8.97,92000.0,6.5683,6.583,6.5683,6.5683,92000.0
2010-09-22 13:25:00,8.97,8.99,8.97,8.99,177400.0,6.5683,6.583,6.5683,6.583,177400.0
2010-09-22 13:30:00,8.99,9.0,8.99,9.0,193400.0,6.583,6.5903,6.583,6.5903,193400.0
2010-09-22 13:35:00,8.99,9.01,8.99,9.01,93200.0,6.583,6.5976,6.583,6.5976,93200.0
2010-09-22 13:40:00,9.01,9.03,9.01,9.01,229800.0,6.5976,6.6123,6.5976,6.5976,229800.0
2010-09-22 13:45:00,9.01,9.02,9.01,9.02,74000.0,6.5976,6.605,6.5976,6.605,74000.0
2010-09-22 13:50:00,9.02,9.02,8.99,8.99,389800.0,6.605,6.605,6.583,6.583,389800.0
2010-09-22 13:55:00,8.99,9.01,8.99,9.0,554800.0,6.583,6.5976,6.583,6.5903,554800.0
2010-09-22 14:00:00,9.0,9.0,8.98,8.99,333400.0,6.5903,6.5903,6.5757,6.583,333400.0
2010-09-22 14:05:00,8.99,9.0,8.98,9.0,195000.0,6.583,6.5903,6.5757,6.5903,195000.0
2010-09-22 14:10:00,9.0,9.0,8.98,9.0,250400.0,6.5903,6.5903,6.5757,6.5903,250400.0
2010-09-22 14:15:00,9.0,9.0,8.98,8.98,315400.0,6.5903,6.5903,6.5757,6.5757,315400.0
2010-09-22 14:20:00,8.98,8.99,8.98,8.99,330600.0,6.5757,6.583,6.5757,6.583,330600.0
2010-09-22 14:25:00,8.99,9.0,8.99,9.0,101200.0,6.583,6.5903,6.583,6.5903,101200.0
2010-09-22 14:30:00,8.99,9.01,8.99,8.99,405000.0,6.583,6.5976,6.583,6.583,405000.0
2010-09-22 14:35:00,9.0,9.02,8.99,9.02,369200.0,6.5903,6.605,6.583,6.605,369200.0
2010-09-22 14:40:00,9.02,9.03,9.01,9.01,1354000.0,6.605,6.6123,6.5976,6.5976,1354000.0
2010-09-22 14:45:00,9.01,9.02,9.01,9.01,418400.0,6.5976,6.605,6.5976,6.5976,418400.0
2010-09-22 14:50:00,9.01,9.01,9.0,9.01,301000.0,6.5976,6.5976,6.5903,6.5976,301000.0
2010-09-22 14:55:00,9.01,9.01,8.99,9.0,472200.0,6.5976,6.5976,6.583,6.5903,472200.0
2010-09-22 15:00:00,9.01,9.01,8.99,8.99,161800.0,6.5976,6.5976,6.583,6.583,161800.0
2010-09-22 15:05:00,8.99,9.0,8.98,8.99,299800.0,6.583,6.5903,6.5757,6.583,299800.0
2010-09-22 15:10:00,8.99,8.99,8.96,8.97,762600.0,6.583,6.583,6.561,6.5683,762600.0
2010-09-22 15:15:00,8.98,8.98,8.97,8.97,316400.0,6.5757,6.5757,6.5683,6.5683,316400.0
2010-09-22 15:20:00,8.97,8.98,8.96,8.97,405200.0,6.5683,6.5757,6.561,6.5683,405200.0
2010-09-22 15:25:00,8.97,8.97,8.96,8.97,159000.0,6.5683,6.5683,6.561,6.5683,159000.0
2010-09-22 15:30:00,8.97,8.97,8.95,8.97,509600.0,6.5683,6.5683,6.5537,6.5683,509600.0
2010-09-22 15:35:00,8.97,8.98,8.97,8.97,397200.0,6.5683,6.5757,6.5683,6.5683,397200.0
2010-09-22 15:40:00,8.97,8.97,8.97,8.97,172400.0,6.5683,6.5683,6.5683,6.5683,172400.0
2010-09-22 15:45:00,8.97,8.97,8.96,8.96,719600.0,6.5683,6.5683,6.561,6.561,719600.0
2010-09-22 15:50:00,8.96,8.97,8.94,8.97,2190400.0,6.561,6.5683,6.5464,6.5683,2190400.0
2010-09-22 15:55:00,8.97,8.97,8.96,8.97,2587000.0,6.5683,6.5683,6.561,6.5683,2587000.0
2010-09-23 09:30:00,8.88,8.93,8.86,8.86,520600.0,6.5024,6.5391,6.4878,6.4878,520600.0
2010-09-23 09:35:00,8.86,8.88,8.83,8.88,549600.0,6.4878,6.5024,6.4658,6.5024,549600.0
2010-09-23 09:40:00,8.88,8.95,8.88,8.95,356200.0,6.5024,6.5537,6.5024,6.5537,356200.0
2010-09-23 09:45:00,8.94,8.95,8.94,8.95,269600.0,6.5464,6.5537,6.5464,6.5537,269600.0
2010-09-23 09:50:00,8.95,8.95,8.93,8.95,287400.0,6.5537,6.5537,6.5391,6.5537,287400.0
2010-09-23 09:55:00,8.95,8.95,8.94,8.94,278000.0,6.5537,6.5537,6.5464,6.5464,278000.0
2010-09-23 10:00:00,8.94,8.97,8.94,8.97,420200.0,6.5464,6.5683,6.5464,6.5683,420200.0
2010-09-23 10:05:00,8.96,9.0,8.96,9.0,667200.0,6.561,6.5903,6.561,6.5903,667200.0
2010-09-23 10:10:00,9.0,9.0,8.98,8.99,614400.0,6.5903,6.5903,6.5757,6.583,614400.0
2010-09-23 10:15:00,8.99,8.99,8.97,8.99,328400.0,6.583,6.583,6.5683,6.583,328400.0
2010-09-23 10:20:00,8.99,9.01,8.96,8.97,729600.0,6.583,6.5976,6.561,6.5683,729600.0
2010-09-23 10:25:00,8.97,9.01,8.97,9.0,283200.0,6.5683,6.5976,6.5683,6.5903,283200.0
2010-09-23 10:30:00,9.0,9.02,8.99,9.01,869200.0,6.5903,6.605,6.583,6.5976,869200.0
2010-09-23 10:35:00,9.0,9.04,9.0,9.03,503400.0,6.5903,6.6196,6.5903,6.6123,503400.0
2010-09-23 10:40:00,9.03,9.04,9.02,9.02,406000.0,6.6123,6.6196,6.605,6.605,406000.0
2010-09-23 10:45:00,9.02,9.04,9.01,9.01,256000.0,6.605,6.6196,6.5976,6.5976,256000.0
2010-09-23 10:50:00,9.02,9.02,8.99,9.01,303200.0,6.605,6.605,6.583,6.5976,303200.0
2010-09-23 10:55:00,9.01,9.03,9.0,9.03,446000.0,6.5976,6.6123,6.5903,6.6123,446000.0
2010-09-23 11:00:00,9.03,9.05,9.03,9.05,135400.0,6.6123,6.6269,6.6123,6.6269,135400.0
2010-09-23 11:05:00,9.05,9.05,9.04,9.05,780800.0,6.6269,6.6269,6.6196,6.6269,780800.0
2010-09-23 11:10:00,9.05,9.07,9.05,9.06,379000.0,6.6269,6.6416,6.6269,6.6343,379000.0
2010-09-23 11:15:00,9.06,9.06,9.05,9.06,542200.0,6.6343,6.6343,6.6269,6.6343,542200.0
2010-09-23 11:20:00,9.06,9.08,9.05,9.05,486000.0,6.6343,6.6489,6.6269,6.6269,486000.0
2010-09-23 11:25:00,9.05,9.06,9.05,9.06,296600.0,6.6269,6.6343,6.6269,6.6343,296600.0
2010-09-23 11:30:00,9.06,9.08,9.06,9.08,529400.0,6.6343,6.6489,6.6343,6.6489,529400.0
2010-09-23 11:35:00,9.07,9.09,9.07,9.08,396200.0,6.6416,6.6562,6.6416,6.6489,396200.0
2010-09-23 11:40:00,9.08,9.08,9.06,9.06,240600.0,6.6489,6.6489,6.6343,6.6343,240600.0
2010-09-23 11:45:00,9.06,9.06,9.06,9.06,295200.0,6.6343,6.6343,6.6343,6.6343,295200.0
2010-09-23 11:50:00,9.06,9.1,9.06,9.09,425400.0,6.6343,6.6635,6.6343,6.6562,425400.0
2010-09-23 11:55:00,9.09,9.12,9.09,9.09,656200.0,6.6562,6.6782,6.6562,6.6562,656200.0
2010-09-23 12:00:00,9.1,9.1,9.08,9.09,302200.0,6.6635,6.6635,6.6489,6.6562,302200.0
2010-09-23 12:05:00,9.09,9.11,9.09,9.1,360600.0,6.6562,6.6709,6.6562,6.6635,360600.0
2010-09-23 12:10:00,9.11,9.12,9.1,9.11,665800.0,6.6709,6.6782,6.6635,6.6709,665800.0
2010-09-23 12:15:00,9.11,9.11,9.09,9.09,1104600.0,6.6709,6.6709,6.6562,6.6562,1104600.0
2010-09-23 12:20:00,9.09,9.1,9.09,9.09,424800.0,6.6562,6.6635,6.6562,6.6562,424800.0
2010-09-23 12:25:00,9.1,9.1,9.09,9.1,241600.0,6.6635,6.6635,6.6562,6.6635,241600.0
2010-09-23 12:30:00,9.1,9.12,9.1,9.11,581400.0,6.6635,6.6782,6.6635,6.6709,581400.0
2010-09-23 12:35:00,9.11,9.11,9.09,9.1,827400.0,6.6709,6.6709,6.6562,6.6635,827400.0
2010-09-23 12:40:00,9.1,9.1,9.09,9.09,237200.0,6.6635,6.6635,6.6562,6.6562,237200.0
2010-09-23 12:45:00,9.09,9.09,9.06,9.08,581800.0,6.6562,6.6562,6.6343,6.6489,581800.0
2010-09-23 12:50:00,9.08,9.09,9.08,9.09,403600.0,6.6489,6.6562,6.6489,6.6562,403600.0
2010-09-23 12:55:00,9.09,9.09,9.08,9.09,62600.0,6.6562,6.6562,6.6489,6.6562,62600.0
2010-09-23 13:00:00,9.09,9.09,9.08,9.09,71400.0,6.6562,6.6562,6.6489,6.6562,71400.0
2010-09-23 13:05:00,9.09,9.1,9.09,9.09,43000.0,6.6562,6.6635,6.6562,6.6562,43000.0
2010-09-23 13:10:00,9.09,9.1,9.09,9.09,99800.0,6.6562,6.6635,6.6562,6.6562,99800.0
2010-09-23 13:15:00,9.09,9.09,9.08,9.08,452600.0,6.6562,6.6562,6.6489,6.6489,452600.0
2010-09-23 13:20:00,9.08,9.1,9.07,9.1,431400.0,6.6489,6.6635,6.6416,6.6635,431400.0
2010-09-23 13:25:00,9.09,9.1,9.09,9.1,252800.0,6.6562,6.6635,6.6562,6.6635,252800.0
2010-09-23 13:30:00,9.1,9.11,9.1,9.11,219800.0,6.6635,6.6709,6.6635,6.6709,219800.0
2010-09-23 13:35:00,9.11,9.11,9.1,9.11,294800.0,6.6709,6.6709,6.6635,6.6709,294800.0
2010-09-23 13:40:00,9.11,9.11,9.1,9.11,97000.0,6.6709,6.6709,6.6635,6.6709,97000.0
2010-09-23 13:45:00,9.1,9.11,9.09,9.09,608200.0,6.6635,6.6709,6.6562,6.6562,608200.0
2010-09-23 13:50:00,9.09,9.1,9.09,9.1,280000.0,6.6562,6.6635,6.6562,6.6635,280000.0
2010-09-23 13:55:00,9.1,9.1,9.08,9.08,91200.0,6.6635,6.6635,6.6489,6.6489,91200.0
2010-09-23 14:00:00,9.09,9.11,9.09,9.1,213600.0,6.6562,6.6709,6.6562,6.6635,213600.0
2010-09-23 14:05:00,9.1,9.1,9.08,9.09,277600.0,6.6635,6.6635,6.6489,6.6562,277600.0
2010-09-23 14:10:00,9.1,9.1,9.09,9.09,63800.0,6.6635,6.6635,6.6562,6.6562,63800.0
2010-09-23 14:15:00,9.09,9.1,9.08,9.08,256400.0,6.6562,6.6635,6.6489,6.6489,256400.0
2010-09-23 14:20:00,9.08,9.1,9.08,9.09,173200.0,6.6489,6.6635,6.6489,6.6562,173200.0
2010-09-23 14:25:00,9.09,9.09,9.08,9.08,181600.0,6.6562,6.6562,6.6489,6.6489,181600.0
2010-09-23 14:30:00,9.09,9.09,9.08,9.08,245000.0,6.6562,6.6562,6.6489,6.6489,245000.0
2010-09-23 14:35:00,9.08,9.08,9.06,9.06,675000.0,6.6489,6.6489,6.6343,6.6343,675000.0
2010-09-23 14:40:00,9.06,9.06,9.04,9.05,680400.0,6.6343,6.6343,6.6196,6.6269,680400.0
2010-09-23 14:45:00,9.05,9.05,9.04,9.05,356600.0,6.6269,6.6269,6.6196,6.6269,356600.0
2010-09-23 14:50:00,9.05,9.05,9.04,9.05,557000.0,6.6269,6.6269,6.6196,6.6269,557000.0
2010-09-23 14:55:00,9.04,9.05,9.03,9.03,413800.0,6.6196,6.6269,6.6123,6.6123,413800.0
2010-09-23 15:00:00,9.04,9.04,9.02,9.03,187000.0,6.6196,6.6196,6.605,6.6123,187000.0
2010-09-23 15:05:00,9.02,9.02,8.98,8.99,1107200.0,6.605,6.605,6.5757,6.583,1107200.0
2010-09-23 15:10:00,8.99,9.0,8.97,8.99,346600.0,6.583,6.5903,6.5683,6.583,346600.0
2010-09-23 15:15:00,8.99,8.99,8.96,8.99,484200.0,6.583,6.583,6.561,6.583,484200.0
2010-09-23 15:20:00,8.99,8.99,8.98,8.99,358200.0,6.583,6.583,6.5757,6.583,358200.0
2010-09-23 15:25:00,8.99,9.0,8.97,8.97,544000.0,6.583,6.5903,6.5683,6.5683,544000.0
2010-09-23 15:30:00,8.97,8.99,8.96,8.97,519800.0,6.5683,6.583,6.561,6.5683,519800.0
2010-09-23 15:35:00,8.97,8.98,8.95,8.95,405600.0,6.5683,6.5757,6.5537,6.5537,405600.0
2010-09-23 15:40:00,8.95,8.97,8.94,8.97,867200.0,6.5537,6.5683,6.5464,6.5683,867200.0
2010-09-23 15:45:00,8.97,8.99,8.97,8.97,370200.0,6.5683,6.583,6.5683,6.5683,370200.0
2010-09-23 15:50:00,8.97,8.97,8.96,8.96,516200.0,6.5683,6.5683,6.561,6.561,516200.0
2010-09-23 15:55:00,8.96,8.97,8.95,8.96,1002800.0,6.561,6.5683,6.5537,6.561,1002800.0
2010-09-24 09:30:00,9.1,9.13,9.04,9.06,827400.0,6.6635,6.6855,6.6196,6.6343,827400.0
2010-09-24 09:35:00,9.06,9.13,9.06,9.09,835200.0,6.6343,6.6855,6.6343,6.6562,835200.0
2010-09-24 09:40:00,9.09,9.13,9.08,9.1,782200.0,6.6562,6.6855,6.6489,6.6635,782200.0
2010-09-24 09:45:00,9.11,9.13,9.06,9.07,622000.0,6.6709,6.6855,6.6343,6.6416,622000.0
2010-09-24 09:50:00,9.07,9.09,9.06,9.09,417800.0,6.6416,6.6562,6.6343,6.6562,417800.0
2010-09-24 09:55:00,9.09,9.12,9.09,9.12,458000.0,6.6562,6.6782,6.6562,6.6782,458000.0
2010-09-24 10:00:00,9.11,9.14,9.1,9.13,821200.0,6.6709,6.6928,6.6635,6.6855,821200.0
2010-09-24 10:05:00,9.14,9.16,9.13,9.15,719800.0,6.6928,6.7075,6.6855,6.7002,719800.0
2010-09-24 10:10:00,9.15,9.17,9.13,9.14,522600.0,6.7002,6.7148,6.6855,6.6928,522600.0
2010-09-24 10:15:00,9.14,9.17,9.14,9.17,480400.0,6.6928,6.7148,6.6928,6.7148,480400.0
2010-09-24 10:20:00,9.17,9.18,9.15,9.17,763000.0,6.7148,6.7221,6.7002,6.7148,763000.0
2010-09-24 10:25:00,9.17,9.21,9.17,9.21,868200.0,6.7148,6.7441,6.7148,6.7441,868200.0
2010-09-24 10:30:00,9.21,9.22,9.2,9.2,197600.0,6.7441,6.7514,6.7368,6.7368,197600.0
2010-09-24 10:35:00,9.21,9.21,9.18,9.19,929800.0,6.7441,6.7441,6.7221,6.7294,929800.0
2010-09-24 10:40:00,9.19,9.21,9.19,9.2,362000.0,6.7294,6.7441,6.7294,6.7368,362000.0
2010-09-24 10:45:00,9.2,9.21,9.18,9.21,455000.0,6.7368,6.7441,6.7221,6.7441,455000.0
2010-09-24 10:50:00,9.21,9.22,9.21,9.21,513000.0,6.7441,6.7514,6.7441,6.7441,513000.0
2010-09-24 10:55:00,9.21,9.24,9.21,9.22,472000.0,6.7441,6.7661,6.7441,6.7514,472000.0
2010-09-24 11:00:00,9.22,9.24,9.22,9.24,401800.0,6.7514,6.7661,6.7514,6.7661,401800.0
2010-09-24 11:05:00,9.24,9.26,9.24,9.26,508600.0,6.7661,6.7807,6.7661,6.7807,508600.0
2010-09-24 11:10:00,9.26,9.29,9.25,9.28,742600.0,6.7807,6.8027,6.7734,6.7953,742600.0
2010-09-24 11:15:00,9.28,9.28,9.26,9.27,405200.0,6.7953,6.7953,6.7807,6.788,405200.0
2010-09-24 11:20:00,9.27,9.28,9.24,9.24,380800.0,6.788,6.7953,6.7661,6.7661,380800.0
2010-09-24 11:25:00,9.25,9.26,9.24,9.26,306400.0,6.7734,6.7807,6.7661,6.7807,306400.0
2010-09-24 11:30:00,9.25,9.26,9.24,9.24,256200.0,6.7734,6.7807,6.7661,6.7661,256200.0
2010-09-24 11:35:00,9.24,9.26,9.23,9.25,237600.0,6.7661,6.7807,6.7587,6.7734,237600.0
2010-09-24 11:40:00,9.25,9.26,9.24,9.24,161400.0,6.7734,6.7807,6.7661,6.7661,161400.0
2010-09-24 11:45:00,9.24,9.25,9.23,9.24,371800.0,6.7661,6.7734,6.7587,6.7661,371800.0
2010-09-24 11:50:00,9.24,9.24,9.22,9.24,329400.0,6.7661,6.7661,6.7514,6.7661,329400.0
2010-09-24 11:55:00,9.24,9.24,9.24,9.24,313200.0,6.7661,6.7661,6.7661,6.7661,313200.0
2010-09-24 12:00:00,9.24,9.24,9.22,9.24,580600.0,6.7661,6.7661,6.7514,6.7661,580600.0
2010-09-24 12:05:00,9.24,9.24,9.24,9.24,124400.0,6.7661,6.7661,6.7661,6.7661,124400.0
2010-09-24 12:10:00,9.24,9.24,9.23,9.24,177000.0,6.7661,6.7661,6.7587,6.7661,177000.0
2010-09-24 12:15:00,9.24,9.24,9.23,9.24,173800.0,6.7661,6.7661,6.7587,6.7661,173800.0
2010-09-24 12:20:00,9.24,9.24,9.22,9.22,255800.0,6.7661,6.7661,6.7514,6.7514,255800.0
2010-09-24 12:25:00,9.22,9.24,9.21,9.24,325800.0,6.7514,6.7661,6.7441,6.7661,325800.0
2010-09-24 12:30:00,9.24,9.25,9.24,9.24,370400.0,6.7661,6.7734,6.7661,6.7661,370400.0
2010-09-24 12:35:00,9.24,9.26,9.24,9.26,384600.0,6.7661,6.7807,6.7661,6.7807,384600.0
2010-09-24 12:40:00,9.26,9.28,9.24,9.28,398200.0,6.7807,6.7953,6.7661,6.7953,398200.0
2010-09-24 12:45:00,9.28,9.29,9.27,9.27,492400.0,6.7953,6.8027,6.788,6.788,492400.0
2010-09-24 12:50:00,9.27,9.28,9.25,9.26,138200.0,6.788,6.7953,6.7734,6.7807,138200.0
2010-09-24 12:55:00,9.26,9.26,9.25,9.26,114200.0,6.7807,6.7807,6.7734,6.7807,114200.0
2010-09-24 13:00:00,9.26,9.26,9.24,9.25,237200.0,6.7807,6.7807,6.7661,6.7734,237200.0
2010-09-24 13:05:00,9.26,9.26,9.24,9.24,168400.0,6.7807,6.7807,6.7661,6.7661,168400.0
2010-09-24 13:10:00,9.24,9.24,9.23,9.24,517800.0,6.7661,6.7661,6.7587,6.7661,517800.0
2010-09-24 13:15:00,9.24,9.26,9.24,9.24,166200.0,6.7661,6.7807,6.7661,6.7661,166200.0
2010-09-24 13:20:00,9.25,9.25,9.24,9.25,180800.0,6.7734,6.7734,6.7661,6.7734,180800.0
2010-09-24 13:25:00,9.24,9.27,9.24,9.26,201200.0,6.7661,6.788,6.7661,6.7807,201200.0
2010-09-24 13:30:00,9.26,9.27,9.24,9.26,324800.0,6.7807,6.788,6.7661,6.7807,324800.0
2010-09-24 13:35:00,9.26,9.27,9.24,9.24,365000.0,6.7807,6.788,6.7661,6.7661,365000.0
2010-09-24 13:40:00,9.24,9.27,9.23,9.26,247400.0,6.7661,6.788,6.7587,6.7807,247400.0
2010-09-24 13:45:00,9.26,9.26,9.24,9.25,266200.0,6.7807,6.7807,6.7661,6.7734,266200.0
2010-09-24 13:50:00,9.25,9.25,9.24,9.24,87600.0,6.7734,6.7734,6.7661,6.7661,87600.0
2010-09-24 13:55:00,9.25,9.26,9.24,9.24,206600.0,6.7734,6.7807,6.7661,6.7661,206600.0
2010-09-24 14:00:00,9.24,9.26,9.24,9.25,204600.0,6.7661,6.7807,6.7661,6.7734,204600.0
2010-09-24 14:05:00,9.25,9.26,9.24,9.24,245200.0,6.7734,6.7807,6.7661,6.7661,245200.0
2010-09-24 14:10:00,9.24,9.26,9.24,9.26,223200.0,6.7661,6.7807,6.7661,6.7807,223200.0
2010-09-24 14:15:00,9.26,9.27,9.25,9.26,241800.0,6.7807,6.788,6.7734,6.7807,241800.0
2010-09-24 14:20:00,9.26,9.26,9.24,9.24,295000.0,6.7807,6.7807,6.7661,6.7661,295000.0
2010-09-24 14:25:00,9.24,9.27,9.24,9.26,243600.0,6.7661,6.788,6.7661,6.7807,243600.0
2010-09-24 14:30:00,9.26,9.29,9.26,9.28,387400.0,6.7807,6.8027,6.7807,6.7953,387400.0
2010-09-24 14:35:00,9.28,9.3,9.28,9.29,275200.0,6.7953,6.81,6.7953,6.8027,275200.0
2010-09-24 14:40:00,9.28,9.29,9.27,9.29,413600.0,6.7953,6.8027,6.788,6.8027,413600.0
2010-09-24 14:45:00,9.29,9.29,9.27,9.27,284800.0,6.8027,6.8027,6.788,6.788,284800.0
2010-09-24 14:50:00,9.27,9.27,9.26,9.26,440000.0,6.788,6.788,6.7807,6.7807,440000.0
2010-09-24 14:55:00,9.26,9.27,9.25,9.25,257200.0,6.7807,6.788,6.7734,6.7734,257200.0
2010-09-24 15:00:00,9.26,9.26,9.24,9.24,296200.0,6.7807,6.7807,6.7661,6.7661,296200.0
2010-09-24 15:05:00,9.24,9.26,9.24,9.26,562600.0,6.7661,6.7807,6.7661,6.7807,562600.0
2010-09-24 15:10:00,9.26,9.28,9.25,9.27,681400.0,6.7807,6.7953,6.7734,6.788,681400.0
2010-09-24 15:15:00,9.27,9.28,9.26,9.27,303600.0,6.788,6.7953,6.7807,6.788,303600.0
2010-09-24 15:20:00,9.27,9.27,9.26,9.26,432600.0,6.788,6.788,6.7807,6.7807,432600.0
2010-09-24 15:25:00,9.26,9.27,9.25,9.27,1855200.0,6.7807,6.788,6.7734,6.788,1855200.0
2010-09-24 15:30:00,9.26,9.26,9.25,9.26,784400.0,6.7807,6.7807,6.7734,6.7807,784400.0
2010-09-24 15:35:00,9.26,9.28,9.26,9.28,646200.0,6.7807,6.7953,6.7807,6.7953,646200.0
2010-09-24 15:40:00,9.28,9.29,9.25,9.26,813200.0,6.7953,6.8027,6.7734,6.7807,813200.0
2010-09-24 15:45:00,9.26,9.29,9.26,9.26,1392200.0,6.7807,6.8027,6.7807,6.7807,1392200.0
2010-09-24 15:50:00,9.26,9.27,9.25,9.26,1532400.0,6.7807,6.788,6.7734,6.7807,1532400.0
2010-09-24 15:55:00,9.26,9.29,9.26,9.28,2549800.0,6.7807,6.8027,6.7807,6.7953,2549800.0
2010-09-27 09:30:00,9.24,9.26,9.18,9.19,985600.0,6.7661,6.7807,6.7221,6.7294,985600.0
2010-09-27 09:35:00,9.19,9.19,9.16,9.17,915800.0,6.7294,6.7294,6.7075,6.7148,915800.0
2010-09-27 09:40:00,9.17,9.19,9.15,9.17,812600.0,6.7148,6.7294,6.7002,6.7148,812600.0
2010-09-27 09:45:00,9.17,9.19,9.17,9.18,675800.0,6.7148,6.7294,6.7148,6.7221,675800.0
2010-09-27 09:50:00,9.18,9.18,9.17,9.18,956400.0,6.7221,6.7221,6.7148,6.7221,956400.0
2010-09-27 09:55:00,9.18,9.19,9.17,9.17,726600.0,6.7221,6.7294,6.7148,6.7148,726600.0
2010-09-27 10:00:00,9.17,9.19,9.17,9.19,357000.0,6.7148,6.7294,6.7148,6.7294,357000.0
2010-09-27 10:05:00,9.19,9.2,9.18,9.2,1210800.0,6.7294,6.7368,6.7221,6.7368,1210800.0
2010-09-27 10:10:00,9.2,9.21,9.19,9.19,210800.0,6.7368,6.7441,6.7294,6.7294,210800.0
2010-09-27 10:15:00,9.2,9.2,9.19,9.2,312000.0,6.7368,6.7368,6.7294,6.7368,312000.0
2010-09-27 10:20:00,9.2,9.2,9.19,9.2,275400.0,6.7368,6.7368,6.7294,6.7368,275400.0
2010-09-27 10:25:00,9.2,9.22,9.19,9.21,343600.0,6.7368,6.7514,6.7294,6.7441,343600.0
2010-09-27 10:30:00,9.21,9.22,9.2,9.21,510200.0,6.7441,6.7514,6.7368,6.7441,510200.0
2010-09-27 10:35:00,9.2,9.21,9.2,9.21,165600.0,6.7368,6.7441,6.7368,6.7441,165600.0
2010-09-27 10:40:00,9.21,9.21,9.2,9.2,260800.0,6.7441,6.7441,6.7368,6.7368,260800.0
2010-09-27 10:45:00,9.21,9.21,9.2,9.2,295800.0,6.7441,6.7441,6.7368,6.7368,295800.0
2010-09-27 10:50:00,9.2,9.21,9.19,9.21,310200.0,6.7368,6.7441,6.7294,6.7441,310200.0
2010-09-27 10:55:00,9.21,9.22,9.21,9.21,530000.0,6.7441,6.7514,6.7441,6.7441,530000.0
2010-09-27 11:00:00,9.21,9.21,9.21,9.21,312800.0,6.7441,6.7441,6.7441,6.7441,312800.0
2010-09-27 11:05:00,9.21,9.22,9.2,9.21,347000.0,6.7441,6.7514,6.7368,6.7441,347000.0
2010-09-27 11:10:00,9.2,9.21,9.19,9.2,221000.0,6.7368,6.7441,6.7294,6.7368,221000.0
2010-09-27 11:15:00,9.2,9.21,9.19,9.21,446000.0,6.7368,6.7441,6.7294,6.7441,446000.0
2010-09-27 11:20:00,9.21,9.21,9.2,9.21,75000.0,6.7441,6.7441,6.7368,6.7441,75000.0
2010-09-27 11:25:00,9.2,9.21,9.2,9.2,125600.0,6.7368,6.7441,6.7368,6.7368,125600.0
2010-09-27 11:30:00,9.2,9.22,9.2,9.21,155000.0,6.7368,6.7514,6.7368,6.7441,155000.0
2010-09-27 11:35:00,9.2,9.22,9.19,9.21,764200.0,6.7368,6.7514,6.7294,6.7441,764200.0
2010-09-27 11:40:00,9.21,9.21,9.2,9.2,743800.0,6.7441,6.7441,6.7368,6.7368,743800.0
2010-09-27 11:45:00,9.2,9.21,9.2,9.21,489200.0,6.7368,6.7441,6.7368,6.7441,489200.0
2010-09-27 11:50:00,9.21,9.21,9.2,9.21,954600.0,6.7441,6.7441,6.7368,6.7441,954600.0
2010-09-27 11:55:00,9.2,9.21,9.2,9.2,395400.0,6.7368,6.7441,6.7368,6.7368,395400.0
2010-09-27 12:00:00,9.21,9.21,9.2,9.2,631400.0,6.7441,6.7441,6.7368,6.7368,631400.0
2010-09-27 12:05:00,9.2,9.21,9.2,9.2,488800.0,6.7368,6.7441,6.7368,6.7368,488800.0
2010-09-27 12:10:00,9.2,9.22,9.19,9.21,386000.0,6.7368,6.7514,6.7294,6.7441,386000.0
2010-09-27 12:15:00,9.21,9.22,9.2,9.2,715400.0,6.7441,6.7514,6.7368,6.7368,715400.0
2010-09-27 12:20:00,9.2,9.2,9.19,9.19,855200.0,6.7368,6.7368,6.7294,6.7294,855200.0
2010-09-27 12:25:00,9.19,9.21,9.19,9.21,169400.0,6.7294,6.7441,6.7294,6.7441,169400.0
2010-09-27 12:30:00,9.2,9.21,9.19,9.2,561400.0,6.7368,6.7441,6.7294,6.7368,561400.0
2010-09-27 12:35:00,9.21,9.21,9.2,9.21,333800.0,6.7441,6.7441,6.7368,6.7441,333800.0
2010-09-27 12:40:00,9.21,9.22,9.2,9.21,253400.0,6.7441,6.7514,6.7368,6.7441,253400.0
2010-09-27 12:45:00,9.21,9.22,9.21,9.21,488600.0,6.7441,6.7514,6.7441,6.7441,488600.0
2010-09-27 12:50:00,9.21,9.21,9.2,9.21,461000.0,6.7441,6.7441,6.7368,6.7441,461000.0
2010-09-27 12:55:00,9.21,9.22,9.21,9.21,300400.0,6.7441,6.7514,6.7441,6.7441,300400.0
2010-09-27 13:00:00,9.21,9.21,9.2,9.21,585600.0,6.7441,6.7441,6.7368,6.7441,585600.0
2010-09-27 13:05:00,9.21,9.21,9.2,9.21,176800.0,6.7441,6.7441,6.7368,6.7441,176800.0
2010-09-27 13:10:00,9.2,9.21,9.2,9.2,280400.0,6.7368,6.7441,6.7368,6.7368,280400.0
2010-09-27 13:15:00,9.2,9.2,9.19,9.19,302200.0,6.7368,6.7368,6.7294,6.7294,302200.0
2010-09-27 13:20:00,9.19,9.2,9.19,9.2,243800.0,6.7294,6.7368,6.7294,6.7368,243800.0
2010-09-27 13:25:00,9.2,9.2,9.19,9.19,157200.0,6.7368,6.7368,6.7294,6.7294,157200.0
2010-09-27 13:30:00,9.19,9.21,9.18,9.2,824800.0,6.7294,6.7441,6.7221,6.7368,824800.0
2010-09-27 13:35:00,9.21,9.21,9.2,9.2,73400.0,6.7441,6.7441,6.7368,6.7368,73400.0
2010-09-27 13:40:00,9.2,9.21,9.19,9.21,458200.0,6.7368,6.7441,6.7294,6.7441,458200.0
2010-09-27 13:45:00,9.21,9.22,9.2,9.21,520000.0,6.7441,6.7514,6.7368,6.7441,520000.0
2010-09-27 13:50:00,9.21,9.22,9.2,9.21,191400.0,6.7441,6.7514,6.7368,6.7441,191400.0
2010-09-27 13:55:00,9.2,9.21,9.2,9.2,433400.0,6.7368,6.7441,6.7368,6.7368,433400.0
2010-09-27 14:00:00,9.2,9.2,9.2,9.2,171200.0,6.7368,6.7368,6.7368,6.7368,171200.0
2010-09-27 14:05:00,9.2,9.2,9.2,9.2,59400.0,6.7368,6.7368,6.7368,6.7368,59400.0
2010-09-27 14:10:00,9.2,9.2,9.19,9.2,312600.0,6.7368,6.7368,6.7294,6.7368,312600.0
2010-09-27 14:15:00,9.2,9.2,9.2,9.2,310200.0,6.7368,6.7368,6.7368,6.7368,310200.0
2010-09-27 14:20:00,9.2,9.2,9.2,9.2,132000.0,6.7368,6.7368,6.7368,6.7368,132000.0
2010-09-27 14:25:00,9.2,9.21,9.2,9.2,154800.0,6.7368,6.7441,6.7368,6.7368,154800.0
2010-09-27 14:30:00,9.2,9.2,9.19,9.19,307600.0,6.7368,6.7368,6.7294,6.7294,307600.0
2010-09-27 14:35:00,9.19,9.2,9.19,9.2,186800.0,6.7294,6.7368,6.7294,6.7368,186800.0
2010-09-27 14:40:00,9.2,9.21,9.19,9.21,306600.0,6.7368,6.7441,6.7294,6.7441,306600.0
2010-09-27 14:45:00,9.2,9.21,9.2,9.2,190400.0,6.7368,6.7441,6.7368,6.7368,190400.0
2010-09-27 14:50:00,9.2,9.2,9.19,9.2,153800.0,6.7368,6.7368,6.7294,6.7368,153800.0
2010-09-27 14:55:00,9.19,9.2,9.19,9.2,585000.0,6.7294,6.7368,6.7294,6.7368,585000.0
2010-09-27 15:00:00,9.2,9.2,9.19,9.19,242200.0,6.7368,6.7368,6.7294,6.7294,242200.0
2010-09-27 15:05:00,9.19,9.2,9.19,9.19,440600.0,6.7294,6.7368,6.7294,6.7294,440600.0
2010-09-27 15:10:00,9.2,9.2,9.19,9.2,89000.0,6.7368,6.7368,6.7294,6.7368,89000.0
2010-09-27 15:15:00,9.19,9.2,9.18,9.18,145200.0,6.7294,6.7368,6.7221,6.7221,145200.0
2010-09-27 15:20:00,9.18,9.19,9.18,9.19,223000.0,6.7221,6.7294,6.7221,6.7294,223000.0
2010-09-27 15:25:00,9.19,9.19,9.19,9.19,94200.0,6.7294,6.7294,6.7294,6.7294,94200.0
2010-09-27 15:30:00,9.19,9.19,9.19,9.19,280000.0,6.7294,6.7294,6.7294,6.7294,280000.0
2010-09-27 15:35:00,9.19,9.19,9.17,9.17,297600.0,6.7294,6.7294,6.7148,6.7148,297600.0
2010-09-27 15:40:00,9.17,9.17,9.14,9.15,1395000.0,6.7148,6.7148,6.6928,6.7002,1395000.0
2010-09-27 15:45:00,9.15,9.15,9.15,9.15,798600.0,6.7002,6.7002,6.7002,6.7002,798600.0
2010-09-27 15:50:00,9.15,9.15,9.15,9.15,1299600.0,6.7002,6.7002,6.7002,6.7002,1299600.0
2010-09-27 15:55:00,9.15,9.16,9.13,9.15,4043200.0,6.7002,6.7075,6.6855,6.7002,4043200.0
2010-09-28 09:30:00,9.2,9.33,9.17,9.21,1061600.0,6.7368,6.832,6.7148,6.7441,1061600.0
2010-09-28 09:35:00,9.21,9.21,9.15,9.15,699400.0,6.7441,6.7441,6.7002,6.7002,699400.0
2010-09-28 09:40:00,9.15,9.15,9.13,9.13,534400.0,6.7002,6.7002,6.6855,6.6855,534400.0
2010-09-28 09:45:00,9.13,9.17,9.12,9.17,963800.0,6.6855,6.7148,6.6782,6.7148,963800.0
2010-09-28 09:50:00,9.16,9.18,9.14,9.15,540000.0,6.7075,6.7221,6.6928,6.7002,540000.0
2010-09-28 09:55:00,9.15,9.16,9.13,9.13,1215800.0,6.7002,6.7075,6.6855,6.6855,1215800.0
2010-09-28 10:00:00,9.13,9.13,9.08,9.11,1546800.0,6.6855,6.6855,6.6489,6.6709,1546800.0
2010-09-28 10:05:00,9.11,9.11,9.05,9.05,748200.0,6.6709,6.6709,6.6269,6.6269,748200.0
2010-09-28 10:10:00,9.05,9.08,9.05,9.08,436600.0,6.6269,6.6489,6.6269,6.6489,436600.0
2010-09-28 10:15:00,9.08,9.11,9.08,9.09,536600.0,6.6489,6.6709,6.6489,6.6562,536600.0
2010-09-28 10:20:00,9.09,9.12,9.09,9.09,388000.0,6.6562,6.6782,6.6562,6.6562,388000.0
2010-09-28 10:25:00,9.1,9.12,9.1,9.11,625600.0,6.6635,6.6782,6.6635,6.6709,625600.0
2010-09-28 10:30:00,9.12,9.14,9.11,9.12,498200.0,6.6782,6.6928,6.6709,6.6782,498200.0
2010-09-28 10:35:00,9.12,9.13,9.1,9.11,418200.0,6.6782,6.6855,6.6635,6.6709,418200.0
2010-09-28 10:40:00,9.11,9.13,9.1,9.11,774400.0,6.6709,6.6855,6.6635,6.6709,774400.0
2010-09-28 10:45:00,9.11,9.12,9.1,9.11,509200.0,6.6709,6.6782,6.6635,6.6709,509200.0
2010-09-28 10:50:00,9.11,9.12,9.11,9.12,298000.0,6.6709,6.6782,6.6709,6.6782,298000.0
2010-09-28 10:55:00,9.11,9.15,9.11,9.13,577400.0,6.6709,6.7002,6.6709,6.6855,577400.0
2010-09-28 11:00:00,9.12,9.14,9.11,9.12,405400.0,6.6782,6.6928,6.6709,6.6782,405400.0
2010-09-28 11:05:00,9.11,9.13,9.1,9.11,648800.0,6.6709,6.6855,6.6635,6.6709,648800.0
2010-09-28 11:10:00,9.11,9.13,9.11,9.13,566600.0,6.6709,6.6855,6.6709,6.6855,566600.0
2010-09-28 11:15:00,9.13,9.14,9.12,9.12,1051600.0,6.6855,6.6928,6.6782,6.6782,1051600.0
2010-09-28 11:20:00,9.12,9.13,9.1,9.11,1069800.0,6.6782,6.6855,6.6635,6.6709,1069800.0
2010-09-28 11:25:00,9.11,9.13,9.1,9.13,1343600.0,6.6709,6.6855,6.6635,6.6855,1343600.0
2010-09-28 11:30:00,9.13,9.15,9.13,9.13,752000.0,6.6855,6.7002,6.6855,6.6855,752000.0
2010-09-28 11:35:00,9.13,9.15,9.13,9.15,668800.0,6.6855,6.7002,6.6855,6.7002,668800.0
2010-09-28 11:40:00,9.15,9.17,9.15,9.16,353800.0,6.7002,6.7148,6.7002,6.7075,353800.0
2010-09-28 11:45:00,9.16,9.17,9.14,9.15,758000.0,6.7075,6.7148,6.6928,6.7002,758000.0
2010-09-28 11:50:00,9.15,9.15,9.13,9.15,353400.0,6.7002,6.7002,6.6855,6.7002,353400.0
2010-09-28 11:55:00,9.15,9.15,9.15,9.15,875000.0,6.7002,6.7002,6.7002,6.7002,875000.0
2010-09-28 12:00:00,9.16,9.2,9.15,9.18,2955800.0,6.7075,6.7368,6.7002,6.7221,2955800.0
2010-09-28 12:05:00,9.19,9.19,9.17,9.19,1014600.0,6.7294,6.7294,6.7148,6.7294,1014600.0
2010-09-28 12:10:00,9.19,9.19,9.18,9.18,250800.0,6.7294,6.7294,6.7221,6.7221,250800.0
2010-09-28 12:15:00,9.19,9.19,9.17,9.17,401000.0,6.7294,6.7294,6.7148,6.7148,401000.0
2010-09-28 12:20:00,9.17,9.19,9.17,9.19,235200.0,6.7148,6.7294,6.7148,6.7294,235200.0
2010-09-28 12:25:00,9.19,9.2,9.17,9.18,728000.0,6.7294,6.7368,6.7148,6.7221,728000.0
2010-09-28 12:30:00,9.18,9.18,9.15,9.16,497400.0,6.7221,6.7221,6.7002,6.7075,497400.0
2010-09-28 12:35:00,9.16,9.17,9.15,9.15,232000.0,6.7075,6.7148,6.7002,6.7002,232000.0
2010-09-28 12:40:00,9.15,9.15,9.14,9.15,709600.0,6.7002,6.7002,6.6928,6.7002,709600.0
2010-09-28 12:45:00,9.15,9.15,9.13,9.13,512800.0,6.7002,6.7002,6.6855,6.6855,512800.0
2010-09-28 12:50:00,9.13,9.13,9.13,9.13,70200.0,6.6855,6.6855,6.6855,6.6855,70200.0
2010-09-28 12:55:00,9.13,9.15,9.13,9.14,91600.0,6.6855,6.7002,6.6855,6.6928,91600.0
2010-09-28 13:00:00,9.14,9.15,9.14,9.14,152000.0,6.6928,6.7002,6.6928,6.6928,152000.0
2010-09-28 13:05:00,9.13,9.14,9.12,9.13,139200.0,6.6855,6.6928,6.6782,6.6855,139200.0
2010-09-28 13:10:00,9.13,9.13,9.12,9.13,170200.0,6.6855,6.6855,6.6782,6.6855,170200.0
2010-09-28 13:15:00,9.13,9.14,9.13,9.13,154800.0,6.6855,6.6928,6.6855,6.6855,154800.0
2010-09-28 13:20:00,9.13,9.15,9.13,9.15,80600.0,6.6855,6.7002,6.6855,6.7002,80600.0
2010-09-28 13:25:00,9.15,9.15,9.13,9.15,192200.0,6.7002,6.7002,6.6855,6.7002,192200.0
2010-09-28 13:30:00,9.15,9.16,9.15,9.15,210000.0,6.7002,6.7075,6.7002,6.7002,210000.0
2010-09-28 13:35:00,9.15,9.18,9.15,9.16,155000.0,6.7002,6.7221,6.7002,6.7075,155000.0
2010-09-28 13:40:00,9.16,9.16,9.14,9.15,316600.0,6.7075,6.7075,6.6928,6.7002,316600.0
2010-09-28 13:45:00,9.15,9.15,9.13,9.15,206800.0,6.7002,6.7002,6.6855,6.7002,206800.0
2010-09-28 13:50:00,9.15,9.18,9.15,9.18,254800.0,6.7002,6.7221,6.7002,6.7221,254800.0
2010-09-28 13:55:00,9.17,9.19,9.17,9.19,297400.0,6.7148,6.7294,6.7148,6.7294,297400.0
2010-09-28 14:00:00,9.19,9.19,9.17,9.18,144400.0,6.7294,6.7294,6.7148,6.7221,144400.0
2010-09-28 14:05:00,9.17,9.18,9.17,9.17,107200.0,6.7148,6.7221,6.7148,6.7148,107200.0
2010-09-28 14:10:00,9.17,9.18,9.16,9.17,813000.0,6.7148,6.7221,6.7075,6.7148,813000.0
2010-09-28 14:15:00,9.17,9.18,9.16,9.17,238400.0,6.7148,6.7221,6.7075,6.7148,238400.0
2010-09-28 14:20:00,9.17,9.18,9.15,9.15,214400.0,6.7148,6.7221,6.7002,6.7002,214400.0
2010-09-28 14:25:00,9.15,9.16,9.15,9.15,393800.0,6.7002,6.7075,6.7002,6.7002,393800.0
2010-09-28 14:30:00,9.15,9.15,9.13,9.15,714000.0,6.7002,6.7002,6.6855,6.7002,714000.0
2010-09-28 14:35:00,9.15,9.15,9.13,9.14,905200.0,6.7002,6.7002,6.6855,6.6928,905200.0
2010-09-28 14:40:00,9.15,9.15,9.13,9.15,411600.0,6.7002,6.7002,6.6855,6.7002,411600.0
2010-09-28 14:45:00,9.15,9.15,9.12,9.13,359800.0,6.7002,6.7002,6.6782,6.6855,359800.0
2010-09-28 14:50:00,9.13,9.15,9.13,9.13,326800.0,6.6855,6.7002,6.6855,6.6855,326800.0
2010-09-28 14:55:00,9.13,9.15,9.12,9.13,351200.0,6.6855,6.7002,6.6782,6.6855,351200.0
2010-09-28 15:00:00,9.14,9.15,9.13,9.13,296000.0,6.6928,6.7002,6.6855,6.6855,296000.0
2010-09-28 15:05:00,9.13,9.15,9.13,9.15,1718600.0,6.6855,6.7002,6.6855,6.7002,1718600.0
2010-09-28 15:10:00,9.15,9.15,9.14,9.15,525200.0,6.7002,6.7002,6.6928,6.7002,525200.0
2010-09-28 15:15:00,9.15,9.16,9.15,9.15,1074200.0,6.7002,6.7075,6.7002,6.7002,1074200.0
2010-09-28 15:20:00,9.15,9.16,9.13,9.13,968600.0,6.7002,6.7075,6.6855,6.6855,968600.0
2010-09-28 15:25:00,9.13,9.15,9.13,9.13,419200.0,6.6855,6.7002,6.6855,6.6855,419200.0
2010-09-28 15:30:00,9.13,9.15,9.13,9.15,774600.0,6.6855,6.7002,6.6855,6.7002,774600.0
2010-09-28 15:35:00,9.15,9.17,9.15,9.16,661000.0,6.7002,6.7148,6.7002,6.7075,661000.0
2010-09-28 15:40:00,9.16,9.17,9.15,9.15,914800.0,6.7075,6.7148,6.7002,6.7002,914800.0
2010-09-28 15:45:00,9.15,9.18,9.15,9.16,806600.0,6.7002,6.7221,6.7002,6.7075,806600.0
2010-09-28 15:50:00,9.17,9.19,9.17,9.18,1270000.0,6.7148,6.7294,6.7148,6.7221,1270000.0
2010-09-28 15:55:00,9.18,9.18,9.16,9.17,1945200.0,6.7221,6.7221,6.7075,6.7148,1945200.0
2010-09-29 09:30:00,9.15,9.15,9.09,9.13,460400.0,6.7002,6.7002,6.6562,6.6855,460400.0
2010-09-29 09:35:00,9.13,9.17,9.11,9.12,634200.0,6.6855,6.7148,6.6709,6.6782,634200.0
2010-09-29 09:40:00,9.12,9.13,9.1,9.12,774800.0,6.6782,6.6855,6.6635,6.6782,774800.0
2010-09-29 09:45:00,9.12,9.12,9.08,9.08,321200.0,6.6782,6.6782,6.6489,6.6489,321200.0
2010-09-29 09:50:00,9.09,9.09,9.05,9.05,409800.0,6.6562,6.6562,6.6269,6.6269,409800.0
2010-09-29 09:55:00,9.05,9.06,9.02,9.03,654000.0,6.6269,6.6343,6.605,6.6123,654000.0
2010-09-29 10:00:00,9.03,9.08,9.03,9.08,428200.0,6.6123,6.6489,6.6123,6.6489,428200.0
2010-09-29 10:05:00,9.08,9.1,9.08,9.08,260400.0,6.6489,6.6635,6.6489,6.6489,260400.0
2010-09-29 10:10:00,9.08,9.09,9.06,9.09,342400.0,6.6489,6.6562,6.6343,6.6562,342400.0
2010-09-29 10:15:00,9.09,9.09,9.03,9.04,1887600.0,6.6562,6.6562,6.6123,6.6196,1887600.0
2010-09-29 10:20:00,9.04,9.04,9.01,9.04,1200600.0,6.6196,6.6196,6.5976,6.6196,1200600.0
2010-09-29 10:25:00,9.04,9.04,9.01,9.02,905000.0,6.6196,6.6196,6.5976,6.605,905000.0
2010-09-29 10:30:00,9.02,9.04,9.02,9.03,373800.0,6.605,6.6196,6.605,6.6123,373800.0
2010-09-29 10:35:00,9.03,9.04,9.02,9.03,233200.0,6.6123,6.6196,6.605,6.6123,233200.0
2010-09-29 10:40:00,9.03,9.04,9.01,9.01,697400.0,6.6123,6.6196,6.5976,6.5976,697400.0
2010-09-29 10:45:00,9.01,9.02,9.0,9.02,341400.0,6.5976,6.605,6.5903,6.605,341400.0
2010-09-29 10:50:00,9.02,9.09,8.99,9.0,369200.0,6.605,6.6562,6.583,6.5903,369200.0
2010-09-29 10:55:00,8.99,9.0,8.97,8.99,656000.0,6.583,6.5903,6.5683,6.583,656000.0
2010-09-29 11:00:00,8.99,9.02,8.99,9.02,631200.0,6.583,6.605,6.583,6.605,631200.0
2010-09-29 11:05:00,9.02,9.04,9.01,9.03,292400.0,6.605,6.6196,6.5976,6.6123,292400.0
2010-09-29 11:10:00,9.03,9.04,9.03,9.03,267600.0,6.6123,6.6196,6.6123,6.6123,267600.0
2010-09-29 11:15:00,9.03,9.03,9.01,9.02,218200.0,6.6123,6.6123,6.5976,6.605,218200.0
2010-09-29 11:20:00,9.02,9.03,9.0,9.02,716000.0,6.605,6.6123,6.5903,6.605,716000.0
2010-09-29 11:25:00,9.02,9.03,9.01,9.01,318400.0,6.605,6.6123,6.5976,6.5976,318400.0
2010-09-29 11:30:00,9.01,9.03,9.01,9.01,509600.0,6.5976,6.6123,6.5976,6.5976,509600.0
2010-09-29 11:35:00,9.02,9.03,9.01,9.01,449400.0,6.605,6.6123,6.5976,6.5976,449400.0
2010-09-29 11:40:00,9.01,9.01,9.0,9.0,202200.0,6.5976,6.5976,6.5903,6.5903,202200.0
2010-09-29 11:45:00,9.01,9.01,9.0,9.01,592600.0,6.5976,6.5976,6.5903,6.5976,592600.0
2010-09-29 11:50:00,9.01,9.03,9.01,9.02,302600.0,6.5976,6.6123,6.5976,6.605,302600.0
2010-09-29 11:55:00,9.02,9.04,9.02,9.04,492400.0,6.605,6.6196,6.605,6.6196,492400.0
2010-09-29 12:00:00,9.04,9.04,9.02,9.03,438200.0,6.6196,6.6196,6.605,6.6123,438200.0
2010-09-29 12:05:00,9.03,9.04,9.02,9.04,98800.0,6.6123,6.6196,6.605,6.6196,98800.0
2010-09-29 12:10:00,9.04,9.05,9.03,9.04,263800.0,6.6196,6.6269,6.6123,6.6196,263800.0
2010-09-29 12:15:00,9.04,9.04,9.03,9.04,265200.0,6.6196,6.6196,6.6123,6.6196,265200.0
2010-09-29 12:20:00,9.04,9.06,9.04,9.06,146200.0,6.6196,6.6343,6.6196,6.6343,146200.0
2010-09-29 12:25:00,9.06,9.06,9.04,9.05,229200.0,6.6343,6.6343,6.6196,6.6269,229200.0
2010-09-29 12:30:00,9.04,9.05,9.04,9.04,174200.0,6.6196,6.6269,6.6196,6.6196,174200.0
2010-09-29 12:35:00,9.04,9.05,9.04,9.05,110600.0,6.6196,6.6269,6.6196,6.6269,110600.0
2010-09-29 12:40:00,9.05,9.06,9.05,9.05,146800.0,6.6269,6.6343,6.6269,6.6269,146800.0
2010-09-29 12:45:00,9.05,9.05,9.04,9.05,171200.0,6.6269,6.6269,6.6196,6.6269,171200.0
2010-09-29 12:50:00,9.05,9.06,9.04,9.04,245800.0,6.6269,6.6343,6.6196,6.6196,245800.0
2010-09-29 12:55:00,9.04,9.05,9.04,9.05,33000.0,6.6196,6.6269,6.6196,6.6269,33000.0
2010-09-29 13:00:00,9.04,9.05,9.04,9.05,99200.0,6.6196,6.6269,6.6196,6.6269,99200.0
2010-09-29 13:05:00,9.05,9.05,9.03,9.03,263200.0,6.6269,6.6269,6.6123,6.6123,263200.0
2010-09-29 13:10:00,9.03,9.04,9.03,9.03,348200.0,6.6123,6.6196,6.6123,6.6123,348200.0
2010-09-29 13:15:00,9.03,9.04,9.03,9.04,207800.0,6.6123,6.6196,6.6123,6.6196,207800.0
2010-09-29 13:20:00,9.04,9.04,9.02,9.03,378800.0,6.6196,6.6196,6.605,6.6123,378800.0
2010-09-29 13:25:00,9.02,9.03,9.02,9.03,69000.0,6.605,6.6123,6.605,6.6123,69000.0
2010-09-29 13:30:00,9.03,9.03,9.01,9.01,492600.0,6.6123,6.6123,6.5976,6.5976,492600.0
2010-09-29 13:35:00,9.01,9.01,8.97,8.97,398200.0,6.5976,6.5976,6.5683,6.5683,398200.0
2010-09-29 13:40:00,8.97,9.0,8.97,8.99,241800.0,6.5683,6.5903,6.5683,6.583,241800.0
2010-09-29 13:45:00,9.0,9.01,8.99,9.01,162800.0,6.5903,6.5976,6.583,6.5976,162800.0
2010-09-29 13:50:00,9.0,9.01,9.0,9.01,380400.0,6.5903,6.5976,6.5903,6.5976,380400.0
2010-09-29 13:55:00,9.01,9.03,9.0,9.02,1214800.0,6.5976,6.6123,6.5903,6.605,1214800.0
2010-09-29 14:00:00,9.02,9.02,9.0,9.01,761800.0,6.605,6.605,6.5903,6.5976,761800.0
2010-09-29 14:05:00,9.01,9.01,8.99,9.0,303400.0,6.5976,6.5976,6.583,6.5903,303400.0
2010-09-29 14:10:00,8.99,9.02,8.99,9.01,490600.0,6.583,6.605,6.583,6.5976,490600.0
2010-09-29 14:15:00,9.01,9.01,8.99,8.99,435600.0,6.5976,6.5976,6.583,6.583,435600.0
2010-09-29 14:20:00,8.99,9.01,8.99,9.01,270000.0,6.583,6.5976,6.583,6.5976,270000.0
2010-09-29 14:25:00,9.0,9.01,8.99,9.0,588200.0,6.5903,6.5976,6.583,6.5903,588200.0
2010-09-29 14:30:00,9.0,9.01,9.0,9.0,231400.0,6.5903,6.5976,6.5903,6.5903,231400.0
2010-09-29 14:35:00,9.0,9.01,9.0,9.0,101600.0,6.5903,6.5976,6.5903,6.5903,101600.0
2010-09-29 14:40:00,9.01,9.02,9.0,9.01,216800.0,6.5976,6.605,6.5903,6.5976,216800.0
2010-09-29 14:45:00,9.02,9.03,9.01,9.02,405600.0,6.605,6.6123,6.5976,6.605,405600.0
2010-09-29 14:50:00,9.02,9.02,9.01,9.02,231600.0,6.605,6.605,6.5976,6.605,231600.0
2010-09-29 14:55:00,9.02,9.03,9.02,9.02,311800.0,6.605,6.6123,6.605,6.605,311800.0
2010-09-29 15:00:00,9.03,9.03,9.02,9.02,307600.0,6.6123,6.6123,6.605,6.605,307600.0
2010-09-29 15:05:00,9.03,9.03,9.0,9.0,277600.0,6.6123,6.6123,6.5903,6.5903,277600.0
2010-09-29 15:10:00,9.0,9.01,8.99,9.0,616800.0,6.5903,6.5976,6.583,6.5903,616800.0
2010-09-29 15:15:00,9.0,9.02,8.99,9.01,879400.0,6.5903,6.605,6.583,6.5976,879400.0
2010-09-29 15:20:00,9.01,9.02,8.99,9.01,377000.0,6.5976,6.605,6.583,6.5976,377000.0
2010-09-29 15:25:00,9.01,9.02,9.01,9.02,630400.0,6.5976,6.605,6.5976,6.605,630400.0
2010-09-29 15:30:00,9.02,9.02,9.0,9.01,1109400.0,6.605,6.605,6.5903,6.5976,1109400.0
2010-09-29 15:35:00,9.01,9.04,9.01,9.04,671000.0,6.5976,6.6196,6.5976,6.6196,671000.0
2010-09-29 15:40:00,9.04,9.04,9.02,9.02,551400.0,6.6196,6.6196,6.605,6.605,551400.0
2010-09-29 15:45:00,9.02,9.05,9.02,9.05,630600.0,6.605,6.6269,6.605,6.6269,630600.0
2010-09-29 15:50:00,9.05,9.06,9.05,9.05,1267200.0,6.6269,6.6343,6.6269,6.6269,1267200.0
2010-09-29 15:55:00,9.06,9.08,9.05,9.08,2833400.0,6.6343,6.6489,6.6269,6.6489,2833400.0
2010-09-30 09:30:00,9.06,9.11,9.03,9.05,2101800.0,6.6343,6.6709,6.6123,6.6269,2101800.0
2010-09-30 09:35:00,9.05,9.05,8.99,8.99,1865200.0,6.6269,6.6269,6.583,6.583,1865200.0
2010-09-30 09:40:00,8.99,9.06,8.96,9.06,1638600.0,6.583,6.6343,6.561,6.6343,1638600.0
2010-09-30 09:45:00,9.06,9.06,8.99,8.99,1903200.0,6.6343,6.6343,6.583,6.583,1903200.0
2010-09-30 09:50:00,8.99,8.99,8.97,8.97,972400.0,6.583,6.583,6.5683,6.5683,972400.0
2010-09-30 09:55:00,8.98,9.0,8.97,8.99,748400.0,6.5757,6.5903,6.5683,6.583,748400.0
2010-09-30 10:00:00,8.99,9.03,8.99,9.01,563400.0,6.583,6.6123,6.583,6.5976,563400.0
2010-09-30 10:05:00,9.02,9.04,9.01,9.01,512200.0,6.605,6.6196,6.5976,6.5976,512200.0
2010-09-30 10:10:00,9.01,9.02,8.97,8.99,1493400.0,6.5976,6.605,6.5683,6.583,1493400.0
2010-09-30 10:15:00,8.99,9.02,8.99,9.0,629200.0,6.583,6.605,6.583,6.5903,629200.0
2010-09-30 10:20:00,9.0,9.01,8.97,8.97,559400.0,6.5903,6.5976,6.5683,6.5683,559400.0
2010-09-30 10:25:00,8.98,9.02,8.98,9.01,592200.0,6.5757,6.605,6.5757,6.5976,592200.0
2010-09-30 10:30:00,9.0,9.0,8.99,8.99,1256600.0,6.5903,6.5903,6.583,6.583,1256600.0
2010-09-30 10:35:00,8.99,9.0,8.99,8.99,145800.0,6.583,6.5903,6.583,6.583,145800.0
2010-09-30 10:40:00,8.99,9.02,8.99,9.01,283000.0,6.583,6.605,6.583,6.5976,283000.0
2010-09-30 10:45:00,9.01,9.01,8.98,8.99,433600.0,6.5976,6.5976,6.5757,6.583,433600.0
2010-09-30 10:50:00,8.99,9.01,8.98,8.98,625800.0,6.583,6.5976,6.5757,6.5757,625800.0
2010-09-30 10:55:00,8.98,8.98,8.96,8.96,523400.0,6.5757,6.5757,6.561,6.561,523400.0
2010-09-30 11:00:00,8.96,8.98,8.93,8.98,909200.0,6.561,6.5757,6.5391,6.5757,909200.0
2010-09-30 11:05:00,8.97,8.98,8.96,8.96,1002800.0,6.5683,6.5757,6.561,6.561,1002800.0
2010-09-30 11:10:00,8.96,8.99,8.96,8.97,845000.0,6.561,6.583,6.561,6.5683,845000.0
2010-09-30 11:15:00,8.97,8.98,8.96,8.97,481000.0,6.5683,6.5757,6.561,6.5683,481000.0
2010-09-30 11:20:00,8.98,8.99,8.94,8.95,585600.0,6.5757,6.583,6.5464,6.5537,585600.0
2010-09-30 11:25:00,8.95,8.96,8.94,8.95,608800.0,6.5537,6.561,6.5464,6.5537,608800.0
2010-09-30 11:30:00,8.95,8.97,8.95,8.95,2307800.0,6.5537,6.5683,6.5537,6.5537,2307800.0
2010-09-30 11:35:00,8.95,8.95,8.93,8.94,943200.0,6.5537,6.5537,6.5391,6.5464,943200.0
2010-09-30 11:40:00,8.94,8.95,8.94,8.95,429400.0,6.5464,6.5537,6.5464,6.5537,429400.0
2010-09-30 11:45:00,8.95,8.95,8.94,8.95,518200.0,6.5537,6.5537,6.5464,6.5537,518200.0
2010-09-30 11:50:00,8.95,8.95,8.93,8.93,1040400.0,6.5537,6.5537,6.5391,6.5391,1040400.0
2010-09-30 11:55:00,8.93,8.93,8.9,8.92,1013800.0,6.5391,6.5391,6.5171,6.5317,1013800.0
2010-09-30 12:00:00,8.91,8.93,8.9,8.92,1730800.0,6.5244,6.5391,6.5171,6.5317,1730800.0
2010-09-30 12:05:00,8.92,8.93,8.92,8.92,242200.0,6.5317,6.5391,6.5317,6.5317,242200.0
2010-09-30 12:10:00,8.92,8.93,8.91,8.92,405800.0,6.5317,6.5391,6.5244,6.5317,405800.0
2010-09-30 12:15:00,8.93,8.94,8.92,8.94,423200.0,6.5391,6.5464,6.5317,6.5464,423200.0
2010-09-30 12:20:00,8.94,8.94,8.92,8.94,1268600.0,6.5464,6.5464,6.5317,6.5464,1268600.0
2010-09-30 12:25:00,8.94,8.94,8.93,8.93,211400.0,6.5464,6.5464,6.5391,6.5391,211400.0
2010-09-30 12:30:00,8.93,8.96,8.93,8.96,338400.0,6.5391,6.561,6.5391,6.561,338400.0
2010-09-30 12:35:00,8.97,8.97,8.95,8.95,459200.0,6.5683,6.5683,6.5537,6.5537,459200.0
2010-09-30 12:40:00,8.95,8.96,8.95,8.95,144600.0,6.5537,6.561,6.5537,6.5537,144600.0
2010-09-30 12:45:00,8.95,8.97,8.94,8.94,259200.0,6.5537,6.5683,6.5464,6.5464,259200.0
2010-09-30 12:50:00,8.95,8.96,8.94,8.96,261400.0,6.5537,6.561,6.5464,6.561,261400.0
2010-09-30 12:55:00,8.96,8.97,8.96,8.97,163600.0,6.561,6.5683,6.561,6.5683,163600.0
2010-09-30 13:00:00,8.97,8.97,8.96,8.97,201600.0,6.5683,6.5683,6.561,6.5683,201600.0
2010-09-30 13:05:00,8.97,8.99,8.97,8.99,257800.0,6.5683,6.583,6.5683,6.583,257800.0
2010-09-30 13:10:00,8.99,9.01,8.99,9.0,1663600.0,6.583,6.5976,6.583,6.5903,1663600.0
2010-09-30 13:15:00,9.0,9.01,9.0,9.01,324600.0,6.5903,6.5976,6.5903,6.5976,324600.0
2010-09-30 13:20:00,9.01,9.02,9.0,9.01,287200.0,6.5976,6.605,6.5903,6.5976,287200.0
2010-09-30 13:25:00,9.01,9.02,9.01,9.02,245200.0,6.5976,6.605,6.5976,6.605,245200.0
2010-09-30 13:30:00,9.02,9.02,9.01,9.01,55600.0,6.605,6.605,6.5976,6.5976,55600.0
2010-09-30 13:35:00,9.02,9.03,9.01,9.01,432800.0,6.605,6.6123,6.5976,6.5976,432800.0
2010-09-30 13:40:00,9.01,9.02,9.01,9.01,145000.0,6.5976,6.605,6.5976,6.5976,145000.0
2010-09-30 13:45:00,9.02,9.03,9.01,9.02,228400.0,6.605,6.6123,6.5976,6.605,228400.0
2010-09-30 13:50:00,9.03,9.03,9.01,9.01,187600.0,6.6123,6.6123,6.5976,6.5976,187600.0
2010-09-30 13:55:00,9.01,9.03,9.01,9.02,368800.0,6.5976,6.6123,6.5976,6.605,368800.0
2010-09-30 14:00:00,9.02,9.03,9.02,9.03,460400.0,6.605,6.6123,6.605,6.6123,460400.0
2010-09-30 14:05:00,9.03,9.03,9.01,9.02,282800.0,6.6123,6.6123,6.5976,6.605,282800.0
2010-09-30 14:10:00,9.02,9.02,9.01,9.01,282000.0,6.605,6.605,6.5976,6.5976,282000.0
2010-09-30 14:15:00,9.01,9.01,8.99,9.0,490600.0,6.5976,6.5976,6.583,6.5903,490600.0
2010-09-30 14:20:00,9.0,9.02,9.0,9.01,600400.0,6.5903,6.605,6.5903,6.5976,600400.0
2010-09-30 14:25:00,9.01,9.03,9.01,9.02,107200.0,6.5976,6.6123,6.5976,6.605,107200.0
2010-09-30 14:30:00,9.02,9.03,9.02,9.03,158800.0,6.605,6.6123,6.605,6.6123,158800.0
2010-09-30 14:35:00,9.03,9.04,9.03,9.03,256200.0,6.6123,6.6196,6.6123,6.6123,256200.0
2010-09-30 14:40:00,9.03,9.04,9.03,9.04,137000.0,6.6123,6.6196,6.6123,6.6196,137000.0
2010-09-30 14:45:00,9.04,9.05,9.03,9.05,335200.0,6.6196,6.6269,6.6123,6.6269,335200.0
2010-09-30 14:50:00,9.05,9.06,9.05,9.06,440800.0,6.6269,6.6343,6.6269,6.6343,440800.0
2010-09-30 14:55:00,9.06,9.07,9.06,9.06,504600.0,6.6343,6.6416,6.6343,6.6343,504600.0
2010-09-30 15:00:00,9.06,9.06,9.05,9.06,416400.0,6.6343,6.6343,6.6269,6.6343,416400.0
2010-09-30 15:05:00,9.05,9.07,9.05,9.06,317800.0,6.6269,6.6416,6.6269,6.6343,317800.0
2010-09-30 15:10:00,9.06,9.06,9.05,9.05,315400.0,6.6343,6.6343,6.6269,6.6269,315400.0
2010-09-30 15:15:00,9.05,9.05,9.04,9.04,367200.0,6.6269,6.6269,6.6196,6.6196,367200.0
2010-09-30 15:20:00,9.04,9.05,9.04,9.05,183200.0,6.6196,6.6269,6.6196,6.6269,183200.0
2010-09-30 15:25:00,9.05,9.06,9.05,9.05,151000.0,6.6269,6.6343,6.6269,6.6269,151000.0
2010-09-30 15:30:00,9.05,9.06,9.05,9.05,749400.0,6.6269,6.6343,6.6269,6.6269,749400.0
2010-09-30 15:35:00,9.05,9.06,9.05,9.06,589000.0,6.6269,6.6343,6.6269,6.6343,589000.0
2010-09-30 15:40:00,9.06,9.06,9.06,9.06,725200.0,6.6343,6.6343,6.6343,6.6343,725200.0
2010-09-30 15:45:00,9.06,9.06,9.04,9.06,909800.0,6.6343,6.6343,6.6196,6.6343,909800.0
2010-09-30 15:50:00,9.06,9.06,9.05,9.06,1544200.0,6.6343,6.6343,6.6269,6.6343,1544200.0
2010-09-30 15:55:00,9.06,9.06,9.04,9.04,2077400.0,6.6343,6.6343,6.6196,6.6196,2077400.0
2010-10-01 09:30:00,9.14,9.16,9.09,9.1,633800.0,6.6928,6.7075,6.6562,6.6635,633800.0
2010-10-01 09:35:00,9.1,9.12,9.09,9.11,183600.0,6.6635,6.6782,6.6562,6.6709,183600.0
2010-10-01 09:40:00,9.11,9.12,9.08,9.11,290800.0,6.6709,6.6782,6.6489,6.6709,290800.0
2010-10-01 09:45:00,9.12,9.14,9.11,9.14,422800.0,6.6782,6.6928,6.6709,6.6928,422800.0
2010-10-01 09:50:00,9.14,9.15,9.11,9.12,306400.0,6.6928,6.7002,6.6709,6.6782,306400.0
2010-10-01 09:55:00,9.12,9.14,9.11,9.13,545800.0,6.6782,6.6928,6.6709,6.6855,545800.0
2010-10-01 10:00:00,9.13,9.15,9.1,9.1,882400.0,6.6855,6.7002,6.6635,6.6635,882400.0
2010-10-01 10:05:00,9.1,9.1,9.07,9.07,388800.0,6.6635,6.6635,6.6416,6.6416,388800.0
2010-10-01 10:10:00,9.08,9.08,9.06,9.07,1011800.0,6.6489,6.6489,6.6343,6.6416,1011800.0
2010-10-01 10:15:00,9.07,9.07,9.06,9.06,638800.0,6.6416,6.6416,6.6343,6.6343,638800.0
2010-10-01 10:20:00,9.06,9.06,9.0,9.01,346400.0,6.6343,6.6343,6.5903,6.5976,346400.0
2010-10-01 10:25:00,9.0,9.0,8.97,8.99,1024400.0,6.5903,6.5903,6.5683,6.583,1024400.0
2010-10-01 10:30:00,8.98,9.02,8.96,9.01,1317200.0,6.5757,6.605,6.561,6.5976,1317200.0
2010-10-01 10:35:00,9.01,9.01,8.97,8.99,1187000.0,6.5976,6.5976,6.5683,6.583,1187000.0
2010-10-01 10:40:00,8.99,8.99,8.97,8.98,604400.0,6.583,6.583,6.5683,6.5757,604400.0
2010-10-01 10:45:00,8.97,8.98,8.97,8.97,68000.0,6.5683,6.5757,6.5683,6.5683,68000.0
2010-10-01 10:50:00,8.97,8.97,8.96,8.97,308200.0,6.5683,6.5683,6.561,6.5683,308200.0
2010-10-01 10:55:00,8.97,8.99,8.96,8.99,299800.0,6.5683,6.583,6.561,6.583,299800.0
2010-10-01 11:00:00,8.99,9.01,8.98,8.99,230000.0,6.583,6.5976,6.5757,6.583,230000.0
2010-10-01 11:05:00,8.98,9.0,8.98,9.0,195000.0,6.5757,6.5903,6.5757,6.5903,195000.0
2010-10-01 11:10:00,8.99,8.99,8.97,8.97,188000.0,6.583,6.583,6.5683,6.5683,188000.0
2010-10-01 11:15:00,8.97,8.99,8.97,8.97,327400.0,6.5683,6.583,6.5683,6.5683,327400.0
2010-10-01 11:20:00,8.97,8.99,8.97,8.97,135800.0,6.5683,6.583,6.5683,6.5683,135800.0
2010-10-01 11:25:00,8.97,8.97,8.96,8.96,254000.0,6.5683,6.5683,6.561,6.561,254000.0
2010-10-01 11:30:00,8.97,8.97,8.95,8.97,268600.0,6.5683,6.5683,6.5537,6.5683,268600.0
2010-10-01 11:35:00,8.97,8.99,8.97,8.99,183600.0,6.5683,6.583,6.5683,6.583,183600.0
2010-10-01 11:40:00,8.99,8.99,8.97,8.99,337800.0,6.583,6.583,6.5683,6.583,337800.0
2010-10-01 11:45:00,8.98,8.99,8.97,8.97,343600.0,6.5757,6.583,6.5683,6.5683,343600.0
2010-10-01 11:50:00,8.97,8.98,8.97,8.97,52400.0,6.5683,6.5757,6.5683,6.5683,52400.0
2010-10-01 11:55:00,8.97,8.98,8.97,8.97,140400.0,6.5683,6.5757,6.5683,6.5683,140400.0
2010-10-01 12:00:00,8.97,8.97,8.97,8.97,161600.0,6.5683,6.5683,6.5683,6.5683,161600.0
2010-10-01 12:05:00,8.97,8.99,8.97,8.97,182000.0,6.5683,6.583,6.5683,6.5683,182000.0
2010-10-01 12:10:00,8.97,8.97,8.96,8.97,469000.0,6.5683,6.5683,6.561,6.5683,469000.0
2010-10-01 12:15:00,8.97,8.97,8.95,8.96,221200.0,6.5683,6.5683,6.5537,6.561,221200.0
2010-10-01 12:20:00,8.96,8.97,8.95,8.97,184000.0,6.561,6.5683,6.5537,6.5683,184000.0
2010-10-01 12:25:00,8.96,8.97,8.96,8.96,93800.0,6.561,6.5683,6.561,6.561,93800.0
2010-10-01 12:30:00,8.97,8.97,8.96,8.96,109200.0,6.5683,6.5683,6.561,6.561,109200.0
2010-10-01 12:35:00,8.96,8.96,8.96,8.96,19000.0,6.561,6.561,6.561,6.561,19000.0
2010-10-01 12:40:00,8.96,8.96,8.95,8.96,82600.0,6.561,6.561,6.5537,6.561,82600.0
2010-10-01 12:45:00,8.96,8.96,8.96,8.96,83800.0,6.561,6.561,6.561,6.561,83800.0
2010-10-01 12:50:00,8.96,8.97,8.96,8.96,465600.0,6.561,6.5683,6.561,6.561,465600.0
2010-10-01 12:55:00,8.96,8.96,8.95,8.96,401200.0,6.561,6.561,6.5537,6.561,401200.0
2010-10-01 13:00:00,8.96,8.96,8.95,8.95,118800.0,6.561,6.561,6.5537,6.5537,118800.0
2010-10-01 13:05:00,8.95,8.96,8.95,8.95,242000.0,6.5537,6.561,6.5537,6.5537,242000.0
2010-10-01 13:10:00,8.95,8.96,8.94,8.96,2253200.0,6.5537,6.561,6.5464,6.561,2253200.0
2010-10-01 13:15:00,8.96,8.96,8.95,8.96,175800.0,6.561,6.561,6.5537,6.561,175800.0
2010-10-01 13:20:00,8.96,8.96,8.95,8.95,85800.0,6.561,6.561,6.5537,6.5537,85800.0
2010-10-01 13:25:00,8.95,8.96,8.94,8.95,428200.0,6.5537,6.561,6.5464,6.5537,428200.0
2010-10-01 13:30:00,8.95,8.95,8.94,8.95,157600.0,6.5537,6.5537,6.5464,6.5537,157600.0
2010-10-01 13:35:00,8.95,8.95,8.94,8.94,181400.0,6.5537,6.5537,6.5464,6.5464,181400.0
2010-10-01 13:40:00,8.95,8.96,8.94,8.96,263000.0,6.5537,6.561,6.5464,6.561,263000.0
2010-10-01 13:45:00,8.96,8.96,8.95,8.96,1346400.0,6.561,6.561,6.5537,6.561,1346400.0
2010-10-01 13:50:00,8.96,8.96,8.95,8.95,282800.0,6.561,6.561,6.5537,6.5537,282800.0
2010-10-01 13:55:00,8.95,8.96,8.94,8.95,99200.0,6.5537,6.561,6.5464,6.5537,99200.0
2010-10-01 14:00:00,8.95,8.95,8.94,8.95,264200.0,6.5537,6.5537,6.5464,6.5537,264200.0
2010-10-01 14:05:00,8.95,8.95,8.94,8.95,252800.0,6.5537,6.5537,6.5464,6.5537,252800.0
2010-10-01 14:10:00,8.94,8.95,8.94,8.95,113600.0,6.5464,6.5537,6.5464,6.5537,113600.0
2010-10-01 14:15:00,8.95,8.95,8.94,8.95,181000.0,6.5537,6.5537,6.5464,6.5537,181000.0
2010-10-01 14:20:00,8.95,8.96,8.94,8.95,1253000.0,6.5537,6.561,6.5464,6.5537,1253000.0
2010-10-01 14:25:00,8.95,8.96,8.94,8.94,639200.0,6.5537,6.561,6.5464,6.5464,639200.0
2010-10-01 14:30:00,8.95,8.96,8.94,8.95,269200.0,6.5537,6.561,6.5464,6.5537,269200.0
2010-10-01 14:35:00,8.95,8.96,8.95,8.95,301000.0,6.5537,6.561,6.5537,6.5537,301000.0
2010-10-01 14:40:00,8.95,8.95,8.94,8.95,140400.0,6.5537,6.5537,6.5464,6.5537,140400.0
2010-10-01 14:45:00,8.95,8.95,8.94,8.95,198800.0,6.5537,6.5537,6.5464,6.5537,198800.0
2010-10-01 14:50:00,8.95,8.96,8.94,8.94,304400.0,6.5537,6.561,6.5464,6.5464,304400.0
2010-10-01 14:55:00,8.95,8.96,8.95,8.95,681800.0,6.5537,6.561,6.5537,6.5537,681800.0
2010-10-01 15:00:00,8.96,8.96,8.95,8.95,84600.0,6.561,6.561,6.5537,6.5537,84600.0
2010-10-01 15:05:00,8.95,8.96,8.95,8.96,504200.0,6.5537,6.561,6.5537,6.561,504200.0
2010-10-01 15:10:00,8.96,8.96,8.94,8.96,538600.0,6.561,6.561,6.5464,6.561,538600.0
2010-10-01 15:15:00,8.96,8.97,8.95,8.96,395200.0,6.561,6.5683,6.5537,6.561,395200.0
2010-10-01 15:20:00,8.96,8.97,8.96,8.97,397000.0,6.561,6.5683,6.561,6.5683,397000.0
2010-10-01 15:25:00,8.97,8.97,8.96,8.96,373200.0,6.5683,6.5683,6.561,6.561,373200.0
2010-10-01 15:30:00,8.96,8.96,8.95,8.95,993200.0,6.561,6.561,6.5537,6.5537,993200.0
2010-10-01 15:35:00,8.95,8.95,8.95,8.95,1166400.0,6.5537,6.5537,6.5537,6.5537,1166400.0
2010-10-01 15:40:00,8.95,8.95,8.95,8.95,580200.0,6.5537,6.5537,6.5537,6.5537,580200.0
2010-10-01 15:45:00,8.95,8.96,8.94,8.95,917000.0,6.5537,6.561,6.5464,6.5537,917000.0
2010-10-01 15:50:00,8.95,8.95,8.92,8.92,3525800.0,6.5537,6.5537,6.5317,6.5317,3525800.0
2010-10-01 15:55:00,8.92,8.93,8.9,8.91,6304400.0,6.5317,6.5391,6.5171,6.5244,6304400.0
2010-10-04 09:30:00,8.87,8.89,8.85,8.88,478600.0,6.5299,6.5446,6.5152,6.5372,478600.0
2010-10-04 09:35:00,8.87,8.88,8.84,8.87,704000.0,6.5299,6.5372,6.5078,6.5299,704000.0
2010-10-04 09:40:00,8.87,8.89,8.85,8.88,1208400.0,6.5299,6.5446,6.5152,6.5372,1208400.0
2010-10-04 09:45:00,8.88,8.9,8.86,8.87,603600.0,6.5372,6.552,6.5225,6.5299,603600.0
2010-10-04 09:50:00,8.87,8.87,8.83,8.83,1659800.0,6.5299,6.5299,6.5004,6.5004,1659800.0
2010-10-04 09:55:00,8.83,8.83,8.8,8.81,628600.0,6.5004,6.5004,6.4783,6.4857,628600.0
2010-10-04 10:00:00,8.81,8.83,8.78,8.8,820200.0,6.4857,6.5004,6.4636,6.4783,820200.0
2010-10-04 10:05:00,8.8,8.81,8.79,8.8,699400.0,6.4783,6.4857,6.471,6.4783,699400.0
2010-10-04 10:10:00,8.8,8.81,8.78,8.78,506200.0,6.4783,6.4857,6.4636,6.4636,506200.0
2010-10-04 10:15:00,8.78,8.81,8.78,8.81,2145400.0,6.4636,6.4857,6.4636,6.4857,2145400.0
2010-10-04 10:20:00,8.81,8.84,8.81,8.84,542400.0,6.4857,6.5078,6.4857,6.5078,542400.0
2010-10-04 10:25:00,8.84,8.84,8.81,8.83,1018600.0,6.5078,6.5078,6.4857,6.5004,1018600.0
2010-10-04 10:30:00,8.82,8.84,8.82,8.83,490600.0,6.4931,6.5078,6.4931,6.5004,490600.0
2010-10-04 10:35:00,8.83,8.83,8.81,8.81,519200.0,6.5004,6.5004,6.4857,6.4857,519200.0
2010-10-04 10:40:00,8.81,8.81,8.79,8.8,558800.0,6.4857,6.4857,6.471,6.4783,558800.0
2010-10-04 10:45:00,8.8,8.81,8.79,8.8,585400.0,6.4783,6.4857,6.471,6.4783,585400.0
2010-10-04 10:50:00,8.79,8.8,8.79,8.79,456600.0,6.471,6.4783,6.471,6.471,456600.0
2010-10-04 10:55:00,8.79,8.8,8.78,8.79,374000.0,6.471,6.4783,6.4636,6.471,374000.0
2010-10-04 11:00:00,8.79,8.81,8.79,8.79,1198400.0,6.471,6.4857,6.471,6.471,1198400.0
2010-10-04 11:05:00,8.79,8.79,8.77,8.78,726400.0,6.471,6.471,6.4563,6.4636,726400.0
2010-10-04 11:10:00,8.78,8.8,8.78,8.79,825600.0,6.4636,6.4783,6.4636,6.471,825600.0
2010-10-04 11:15:00,8.79,8.8,8.77,8.8,1630600.0,6.471,6.4783,6.4563,6.4783,1630600.0
2010-10-04 11:20:00,8.8,8.8,8.78,8.79,954000.0,6.4783,6.4783,6.4636,6.471,954000.0
2010-10-04 11:25:00,8.79,8.79,8.78,8.78,764800.0,6.471,6.471,6.4636,6.4636,764800.0
2010-10-04 11:30:00,8.78,8.8,8.78,8.8,279400.0,6.4636,6.4783,6.4636,6.4783,279400.0
2010-10-04 11:35:00,8.79,8.81,8.79,8.81,252000.0,6.471,6.4857,6.471,6.4857,252000.0
2010-10-04 11:40:00,8.81,8.82,8.8,8.8,592800.0,6.4857,6.4931,6.4783,6.4783,592800.0
2010-10-04 11:45:00,8.8,8.81,8.79,8.81,560800.0,6.4783,6.4857,6.471,6.4857,560800.0
2010-10-04 11:50:00,8.81,8.81,8.79,8.8,387600.0,6.4857,6.4857,6.471,6.4783,387600.0
2010-10-04 11:55:00,8.8,8.81,8.78,8.78,456600.0,6.4783,6.4857,6.4636,6.4636,456600.0
2010-10-04 12:00:00,8.78,8.79,8.76,8.79,524400.0,6.4636,6.471,6.4489,6.471,524400.0
2010-10-04 12:05:00,8.78,8.79,8.76,8.77,435400.0,6.4636,6.471,6.4489,6.4563,435400.0
2010-10-04 12:10:00,8.77,8.79,8.77,8.78,293200.0,6.4563,6.471,6.4563,6.4636,293200.0
2010-10-04 12:15:00,8.78,8.79,8.78,8.79,149200.0,6.4636,6.471,6.4636,6.471,149200.0
2010-10-04 12:20:00,8.79,8.81,8.79,8.81,586800.0,6.471,6.4857,6.471,6.4857,586800.0
2010-10-04 12:25:00,8.8,8.81,8.8,8.8,168400.0,6.4783,6.4857,6.4783,6.4783,168400.0
2010-10-04 12:30:00,8.8,8.8,8.79,8.8,180000.0,6.4783,6.4783,6.471,6.4783,180000.0
2010-10-04 12:35:00,8.8,8.81,8.8,8.81,246000.0,6.4783,6.4857,6.4783,6.4857,246000.0
2010-10-04 12:40:00,8.81,8.81,8.79,8.8,820400.0,6.4857,6.4857,6.471,6.4783,820400.0
2010-10-04 12:45:00,8.8,8.81,8.79,8.81,242000.0,6.4783,6.4857,6.471,6.4857,242000.0
2010-10-04 12:50:00,8.81,8.81,8.8,8.8,222400.0,6.4857,6.4857,6.4783,6.4783,222400.0
2010-10-04 12:55:00,8.8,8.81,8.79,8.81,234400.0,6.4783,6.4857,6.471,6.4857,234400.0
2010-10-04 13:00:00,8.81,8.81,8.79,8.8,993200.0,6.4857,6.4857,6.471,6.4783,993200.0
2010-10-04 13:05:00,8.8,8.81,8.79,8.8,210000.0,6.4783,6.4857,6.471,6.4783,210000.0
2010-10-04 13:10:00,8.8,8.8,8.79,8.79,136400.0,6.4783,6.4783,6.471,6.471,136400.0
2010-10-04 13:15:00,8.8,8.8,8.79,8.79,187400.0,6.4783,6.4783,6.471,6.471,187400.0
2010-10-04 13:20:00,8.8,8.8,8.79,8.8,87400.0,6.4783,6.4783,6.471,6.4783,87400.0
2010-10-04 13:25:00,8.8,8.8,8.79,8.79,367000.0,6.4783,6.4783,6.471,6.471,367000.0
2010-10-04 13:30:00,8.79,8.8,8.78,8.79,142200.0,6.471,6.4783,6.4636,6.471,142200.0
2010-10-04 13:35:00,8.79,8.79,8.78,8.78,359600.0,6.471,6.471,6.4636,6.4636,359600.0
2010-10-04 13:40:00,8.78,8.78,8.77,8.78,439000.0,6.4636,6.4636,6.4563,6.4636,439000.0
2010-10-04 13:45:00,8.77,8.77,8.76,8.77,183600.0,6.4563,6.4563,6.4489,6.4563,183600.0
2010-10-04 13:50:00,8.77,8.78,8.77,8.78,449600.0,6.4563,6.4636,6.4563,6.4636,449600.0
2010-10-04 13:55:00,8.78,8.78,8.77,8.78,215400.0,6.4636,6.4636,6.4563,6.4636,215400.0
2010-10-04 14:00:00,8.78,8.78,8.77,8.77,425000.0,6.4636,6.4636,6.4563,6.4563,425000.0
2010-10-04 14:05:00,8.77,8.78,8.77,8.78,192600.0,6.4563,6.4636,6.4563,6.4636,192600.0
2010-10-04 14:10:00,8.78,8.79,8.78,8.78,263200.0,6.4636,6.471,6.4636,6.4636,263200.0
2010-10-04 14:15:00,8.78,8.78,8.77,8.77,415000.0,6.4636,6.4636,6.4563,6.4563,415000.0
2010-10-04 14:20:00,8.77,8.78,8.76,8.78,255400.0,6.4563,6.4636,6.4489,6.4636,255400.0
2010-10-04 14:25:00,8.78,8.8,8.77,8.8,292000.0,6.4636,6.4783,6.4563,6.4783,292000.0
2010-10-04 14:30:00,8.8,8.8,8.79,8.79,602400.0,6.4783,6.4783,6.471,6.471,602400.0
2010-10-04 14:35:00,8.8,8.82,8.79,8.81,384800.0,6.4783,6.4931,6.471,6.4857,384800.0
2010-10-04 14:40:00,8.82,8.83,8.81,8.81,845800.0,6.4931,6.5004,6.4857,6.4857,845800.0
2010-10-04 14:45:00,8.81,8.83,8.81,8.81,343400.0,6.4857,6.5004,6.4857,6.4857,343400.0
2010-10-04 14:50:00,8.81,8.83,8.81,8.81,340000.0,6.4857,6.5004,6.4857,6.4857,340000.0
2010-10-04 14:55:00,8.81,8.81,8.8,8.8,277400.0,6.4857,6.4857,6.4783,6.4783,277400.0
2010-10-04 15:00:00,8.8,8.83,8.8,8.81,636800.0,6.4783,6.5004,6.4783,6.4857,636800.0
2010-10-04 15:05:00,8.81,8.82,8.8,8.8,273200.0,6.4857,6.4931,6.4783,6.4783,273200.0
2010-10-04 15:10:00,8.8,8.81,8.8,8.81,403600.0,6.4783,6.4857,6.4783,6.4857,403600.0
2010-10-04 15:15:00,8.81,8.81,8.8,8.81,421800.0,6.4857,6.4857,6.4783,6.4857,421800.0
2010-10-04 15:20:00,8.81,8.83,8.81,8.82,785000.0,6.4857,6.5004,6.4857,6.4931,785000.0
2010-10-04 15:25:00,8.81,8.82,8.81,8.82,354000.0,6.4857,6.4931,6.4857,6.4931,354000.0
2010-10-04 15:30:00,8.82,8.82,8.81,8.81,458600.0,6.4931,6.4931,6.4857,6.4857,458600.0
2010-10-04 15:35:00,8.81,8.81,8.81,8.81,496200.0,6.4857,6.4857,6.4857,6.4857,496200.0
2010-10-04 15:40:00,8.81,8.82,8.81,8.82,419000.0,6.4857,6.4931,6.4857,6.4931,419000.0
2010-10-04 15:45:00,8.81,8.82,8.81,8.82,470400.0,6.4857,6.4931,6.4857,6.4931,470400.0
2010-10-04 15:50:00,8.82,8.82,8.81,8.81,636400.0,6.4931,6.4931,6.4857,6.4857,636400.0
2010-10-04 15:55:00,8.82,8.84,8.81,8.83,1586000.0,6.4931,6.5078,6.4857,6.5004,1586000.0
2010-10-05 09:30:00,8.93,8.99,8.93,8.97,693400.0,6.5741,6.6182,6.5741,6.6035,693400.0
2010-10-05 09:35:00,8.97,9.02,8.95,8.95,1928600.0,6.6035,6.6403,6.5888,6.5888,1928600.0
2010-10-05 09:40:00,8.96,8.96,8.93,8.95,1167000.0,6.5961,6.5961,6.5741,6.5888,1167000.0
2010-10-05 09:45:00,8.95,8.96,8.93,8.95,1835600.0,6.5888,6.5961,6.5741,6.5888,1835600.0
2010-10-05 09:50:00,8.95,8.96,8.94,8.95,1674400.0,6.5888,6.5961,6.5814,6.5888,1674400.0
2010-10-05 09:55:00,8.95,9.01,8.95,9.0,791400.0,6.5888,6.6329,6.5888,6.6256,791400.0
2010-10-05 10:00:00,9.0,9.01,8.96,8.99,1461600.0,6.6256,6.6329,6.5961,6.6182,1461600.0
2010-10-05 10:05:00,8.99,9.0,8.97,8.98,869800.0,6.6182,6.6256,6.6035,6.6109,869800.0
2010-10-05 10:10:00,8.97,8.99,8.97,8.97,1498800.0,6.6035,6.6182,6.6035,6.6035,1498800.0
2010-10-05 10:15:00,8.98,8.99,8.97,8.97,564600.0,6.6109,6.6182,6.6035,6.6035,564600.0
2010-10-05 10:20:00,8.97,8.98,8.97,8.97,393800.0,6.6035,6.6109,6.6035,6.6035,393800.0
2010-10-05 10:25:00,8.97,8.98,8.96,8.97,710000.0,6.6035,6.6109,6.5961,6.6035,710000.0
2010-10-05 10:30:00,8.97,8.98,8.97,8.97,599000.0,6.6035,6.6109,6.6035,6.6035,599000.0
2010-10-05 10:35:00,8.97,8.98,8.97,8.97,1237200.0,6.6035,6.6109,6.6035,6.6035,1237200.0
2010-10-05 10:40:00,8.97,8.98,8.97,8.97,508000.0,6.6035,6.6109,6.6035,6.6035,508000.0
2010-10-05 10:45:00,8.97,8.99,8.97,8.98,773800.0,6.6035,6.6182,6.6035,6.6109,773800.0
2010-10-05 10:50:00,8.98,9.0,8.98,8.99,608000.0,6.6109,6.6256,6.6109,6.6182,608000.0
2010-10-05 10:55:00,8.99,9.0,8.98,8.98,505600.0,6.6182,6.6256,6.6109,6.6109,505600.0
2010-10-05 11:00:00,8.98,8.99,8.97,8.97,419000.0,6.6109,6.6182,6.6035,6.6035,419000.0
2010-10-05 11:05:00,8.97,8.98,8.97,8.97,524400.0,6.6035,6.6109,6.6035,6.6035,524400.0
2010-10-05 11:10:00,8.97,8.98,8.97,8.97,590000.0,6.6035,6.6109,6.6035,6.6035,590000.0
2010-10-05 11:15:00,8.98,8.98,8.97,8.97,364400.0,6.6109,6.6109,6.6035,6.6035,364400.0
2010-10-05 11:20:00,8.97,8.98,8.97,8.97,1393400.0,6.6035,6.6109,6.6035,6.6035,1393400.0
2010-10-05 11:25:00,8.97,8.97,8.96,8.97,572800.0,6.6035,6.6035,6.5961,6.6035,572800.0
2010-10-05 11:30:00,8.97,8.98,8.97,8.97,499800.0,6.6035,6.6109,6.6035,6.6035,499800.0
2010-10-05 11:35:00,8.97,8.99,8.97,8.97,920800.0,6.6035,6.6182,6.6035,6.6035,920800.0
2010-10-05 11:40:00,8.97,8.99,8.97,8.99,556600.0,6.6035,6.6182,6.6035,6.6182,556600.0
2010-10-05 11:45:00,8.99,9.0,8.99,9.0,474400.0,6.6182,6.6256,6.6182,6.6256,474400.0
2010-10-05 11:50:00,9.0,9.0,8.99,9.0,137400.0,6.6256,6.6256,6.6182,6.6256,137400.0
2010-10-05 11:55:00,9.0,9.0,8.99,9.0,102600.0,6.6256,6.6256,6.6182,6.6256,102600.0
2010-10-05 12:00:00,8.99,9.0,8.99,9.0,122000.0,6.6182,6.6256,6.6182,6.6256,122000.0
2010-10-05 12:05:00,8.99,9.0,8.99,9.0,87400.0,6.6182,6.6256,6.6182,6.6256,87400.0
2010-10-05 12:10:00,8.99,9.0,8.99,9.0,219400.0,6.6182,6.6256,6.6182,6.6256,219400.0
2010-10-05 12:15:00,9.0,9.0,8.99,9.0,945400.0,6.6256,6.6256,6.6182,6.6256,945400.0
2010-10-05 12:20:00,8.99,9.0,8.99,9.0,75800.0,6.6182,6.6256,6.6182,6.6256,75800.0
2010-10-05 12:25:00,8.99,9.02,8.99,9.01,522200.0,6.6182,6.6403,6.6182,6.6329,522200.0
2010-10-05 12:30:00,9.01,9.01,9.0,9.01,326600.0,6.6329,6.6329,6.6256,6.6329,326600.0
2010-10-05 12:35:00,9.01,9.03,9.01,9.03,247000.0,6.6329,6.6477,6.6329,6.6477,247000.0
2010-10-05 12:40:00,9.02,9.03,9.02,9.03,151800.0,6.6403,6.6477,6.6403,6.6477,151800.0
2010-10-05 12:45:00,9.03,9.05,9.03,9.05,257400.0,6.6477,6.6624,6.6477,6.6624,257400.0
2010-10-05 12:50:00,9.04,9.05,9.04,9.04,408600.0,6.655,6.6624,6.655,6.655,408600.0
2010-10-05 12:55:00,9.04,9.05,9.03,9.04,214200.0,6.655,6.6624,6.6477,6.655,214200.0
2010-10-05 13:00:00,9.04,9.04,9.02,9.03,385600.0,6.655,6.655,6.6403,6.6477,385600.0
2010-10-05 13:05:00,9.03,9.05,9.03,9.04,795800.0,6.6477,6.6624,6.6477,6.655,795800.0
2010-10-05 13:10:00,9.03,9.05,9.03,9.05,677000.0,6.6477,6.6624,6.6477,6.6624,677000.0
2010-10-05 13:15:00,9.05,9.05,9.04,9.04,213000.0,6.6624,6.6624,6.655,6.655,213000.0
2010-10-05 13:20:00,9.04,9.04,9.03,9.03,185400.0,6.655,6.655,6.6477,6.6477,185400.0
2010-10-05 13:25:00,9.03,9.03,9.02,9.02,131000.0,6.6477,6.6477,6.6403,6.6403,131000.0
2010-10-05 13:30:00,9.02,9.03,9.01,9.02,1356600.0,6.6403,6.6477,6.6329,6.6403,1356600.0
2010-10-05 13:35:00,9.02,9.03,9.02,9.02,355600.0,6.6403,6.6477,6.6403,6.6403,355600.0
2010-10-05 13:40:00,9.02,9.02,9.01,9.02,233200.0,6.6403,6.6403,6.6329,6.6403,233200.0
2010-10-05 13:45:00,9.02,9.02,9.01,9.01,310200.0,6.6403,6.6403,6.6329,6.6329,310200.0
2010-10-05 13:50:00,9.01,9.02,9.0,9.02,616800.0,6.6329,6.6403,6.6256,6.6403,616800.0
2010-10-05 13:55:00,9.01,9.02,9.01,9.02,222400.0,6.6329,6.6403,6.6329,6.6403,222400.0
2010-10-05 14:00:00,9.02,9.02,9.01,9.01,98200.0,6.6403,6.6403,6.6329,6.6329,98200.0
2010-10-05 14:05:00,9.01,9.02,9.01,9.02,279400.0,6.6329,6.6403,6.6329,6.6403,279400.0
2010-10-05 14:10:00,9.02,9.02,9.01,9.01,229800.0,6.6403,6.6403,6.6329,6.6329,229800.0
2010-10-05 14:15:00,9.01,9.02,9.01,9.01,164800.0,6.6329,6.6403,6.6329,6.6329,164800.0
2010-10-05 14:20:00,9.01,9.01,9.0,9.0,362400.0,6.6329,6.6329,6.6256,6.6256,362400.0
2010-10-05 14:25:00,9.0,9.01,9.0,9.01,161200.0,6.6256,6.6329,6.6256,6.6329,161200.0
2010-10-05 14:30:00,9.01,9.02,9.01,9.01,462000.0,6.6329,6.6403,6.6329,6.6329,462000.0
2010-10-05 14:35:00,9.01,9.02,9.01,9.01,96000.0,6.6329,6.6403,6.6329,6.6329,96000.0
2010-10-05 14:40:00,9.01,9.02,9.01,9.02,131200.0,6.6329,6.6403,6.6329,6.6403,131200.0
2010-10-05 14:45:00,9.02,9.02,9.01,9.02,278800.0,6.6403,6.6403,6.6329,6.6403,278800.0
2010-10-05 14:50:00,9.02,9.03,9.01,9.02,120600.0,6.6403,6.6477,6.6329,6.6403,120600.0
2010-10-05 14:55:00,9.03,9.04,9.02,9.04,287000.0,6.6477,6.655,6.6403,6.655,287000.0
2010-10-05 15:00:00,9.04,9.05,9.04,9.05,247200.0,6.655,6.6624,6.655,6.6624,247200.0
2010-10-05 15:05:00,9.05,9.05,9.04,9.04,514800.0,6.6624,6.6624,6.655,6.655,514800.0
2010-10-05 15:10:00,9.04,9.06,9.04,9.05,985000.0,6.655,6.6698,6.655,6.6624,985000.0
2010-10-05 15:15:00,9.05,9.06,9.05,9.05,374200.0,6.6624,6.6698,6.6624,6.6624,374200.0
2010-10-05 15:20:00,9.05,9.06,9.05,9.06,221800.0,6.6624,6.6698,6.6624,6.6698,221800.0
2010-10-05 15:25:00,9.06,9.06,9.06,9.06,104800.0,6.6698,6.6698,6.6698,6.6698,104800.0
2010-10-05 15:30:00,9.06,9.06,9.06,9.06,149800.0,6.6698,6.6698,6.6698,6.6698,149800.0
2010-10-05 15:35:00,9.06,9.06,9.06,9.06,308600.0,6.6698,6.6698,6.6698,6.6698,308600.0
2010-10-05 15:40:00,9.06,9.06,9.05,9.06,1155600.0,6.6698,6.6698,6.6624,6.6698,1155600.0
2010-10-05 15:45:00,9.06,9.06,9.05,9.05,611200.0,6.6698,6.6698,6.6624,6.6624,611200.0
2010-10-05 15:50:00,9.05,9.05,9.04,9.04,965000.0,6.6624,6.6624,6.655,6.655,965000.0
2010-10-05 15:55:00,9.04,9.04,9.03,9.04,2742400.0,6.655,6.655,6.6477,6.655,2742400.0
2010-10-06 09:30:00,9.01,9.02,8.94,8.95,1224000.0,6.6329,6.6403,6.5814,6.5888,1224000.0
2010-10-06 09:35:00,8.95,8.96,8.92,8.92,1556800.0,6.5888,6.5961,6.5667,6.5667,1556800.0
2010-10-06 09:40:00,8.92,8.93,8.85,8.87,1259200.0,6.5667,6.5741,6.5152,6.5299,1259200.0
2010-10-06 09:45:00,8.87,8.88,8.84,8.87,962800.0,6.5299,6.5372,6.5078,6.5299,962800.0
2010-10-06 09:50:00,8.88,8.9,8.87,8.88,1054200.0,6.5372,6.552,6.5299,6.5372,1054200.0
2010-10-06 09:55:00,8.88,8.89,8.86,8.87,1275800.0,6.5372,6.5446,6.5225,6.5299,1275800.0
2010-10-06 10:00:00,8.87,8.9,8.87,8.9,502600.0,6.5299,6.552,6.5299,6.552,502600.0
2010-10-06 10:05:00,8.9,8.91,8.89,8.9,869200.0,6.552,6.5593,6.5446,6.552,869200.0
2010-10-06 10:10:00,8.9,8.9,8.88,8.89,161000.0,6.552,6.552,6.5372,6.5446,161000.0
2010-10-06 10:15:00,8.88,8.9,8.85,8.85,1218600.0,6.5372,6.552,6.5152,6.5152,1218600.0
2010-10-06 10:20:00,8.85,8.86,8.83,8.84,825200.0,6.5152,6.5225,6.5004,6.5078,825200.0
2010-10-06 10:25:00,8.83,8.87,8.83,8.85,1028800.0,6.5004,6.5299,6.5004,6.5152,1028800.0
2010-10-06 10:30:00,8.85,8.87,8.84,8.86,1015200.0,6.5152,6.5299,6.5078,6.5225,1015200.0
2010-10-06 10:35:00,8.86,8.86,8.84,8.85,731400.0,6.5225,6.5225,6.5078,6.5152,731400.0
2010-10-06 10:40:00,8.85,8.87,8.85,8.87,747600.0,6.5152,6.5299,6.5152,6.5299,747600.0
2010-10-06 10:45:00,8.87,8.88,8.86,8.87,403800.0,6.5299,6.5372,6.5225,6.5299,403800.0
2010-10-06 10:50:00,8.86,8.87,8.85,8.85,845400.0,6.5225,6.5299,6.5152,6.5152,845400.0
2010-10-06 10:55:00,8.85,8.86,8.85,8.86,581400.0,6.5152,6.5225,6.5152,6.5225,581400.0
2010-10-06 11:00:00,8.86,8.88,8.86,8.86,499000.0,6.5225,6.5372,6.5225,6.5225,499000.0
2010-10-06 11:05:00,8.86,8.88,8.85,8.87,643000.0,6.5225,6.5372,6.5152,6.5299,643000.0
2010-10-06 11:10:00,8.87,8.89,8.87,8.88,583800.0,6.5299,6.5446,6.5299,6.5372,583800.0
2010-10-06 11:15:00,8.88,8.9,8.88,8.88,670000.0,6.5372,6.552,6.5372,6.5372,670000.0
2010-10-06 11:20:00,8.89,8.9,8.88,8.88,842600.0,6.5446,6.552,6.5372,6.5372,842600.0
2010-10-06 11:25:00,8.88,8.91,8.88,8.91,849800.0,6.5372,6.5593,6.5372,6.5593,849800.0
2010-10-06 11:30:00,8.9,8.91,8.9,8.9,1015600.0,6.552,6.5593,6.552,6.552,1015600.0
2010-10-06 11:35:00,8.9,8.91,8.9,8.9,519400.0,6.552,6.5593,6.552,6.552,519400.0
2010-10-06 11:40:00,8.9,8.9,8.88,8.89,1284600.0,6.552,6.552,6.5372,6.5446,1284600.0
2010-10-06 11:45:00,8.88,8.89,8.87,8.88,751400.0,6.5372,6.5446,6.5299,6.5372,751400.0
2010-10-06 11:50:00,8.88,8.88,8.86,8.86,759600.0,6.5372,6.5372,6.5225,6.5225,759600.0
2010-10-06 11:55:00,8.86,8.87,8.85,8.86,1182600.0,6.5225,6.5299,6.5152,6.5225,1182600.0
2010-10-06 12:00:00,8.86,8.87,8.86,8.87,526200.0,6.5225,6.5299,6.5225,6.5299,526200.0
2010-10-06 12:05:00,8.87,8.89,8.86,8.88,405600.0,6.5299,6.5446,6.5225,6.5372,405600.0
2010-10-06 12:10:00,8.88,8.88,8.88,8.88,252200.0,6.5372,6.5372,6.5372,6.5372,252200.0
2010-10-06 12:15:00,8.88,8.88,8.87,8.87,185400.0,6.5372,6.5372,6.5299,6.5299,185400.0
2010-10-06 12:20:00,8.87,8.88,8.85,8.86,482200.0,6.5299,6.5372,6.5152,6.5225,482200.0
2010-10-06 12:25:00,8.86,8.86,8.83,8.84,227600.0,6.5225,6.5225,6.5004,6.5078,227600.0
2010-10-06 12:30:00,8.84,8.85,8.83,8.84,260600.0,6.5078,6.5152,6.5004,6.5078,260600.0
2010-10-06 12:35:00,8.84,8.85,8.84,8.84,155800.0,6.5078,6.5152,6.5078,6.5078,155800.0
2010-10-06 12:40:00,8.84,8.85,8.84,8.84,265000.0,6.5078,6.5152,6.5078,6.5078,265000.0
2010-10-06 12:45:00,8.84,8.85,8.84,8.85,135200.0,6.5078,6.5152,6.5078,6.5152,135200.0
2010-10-06 12:50:00,8.84,8.85,8.84,8.84,181400.0,6.5078,6.5152,6.5078,6.5078,181400.0
2010-10-06 12:55:00,8.84,8.85,8.83,8.83,456400.0,6.5078,6.5152,6.5004,6.5004,456400.0
2010-10-06 13:00:00,8.83,8.83,8.81,8.82,588400.0,6.5004,6.5004,6.4857,6.4931,588400.0
2010-10-06 13:05:00,8.82,8.88,8.8,8.82,630600.0,6.4931,6.5372,6.4783,6.4931,630600.0
2010-10-06 13:10:00,8.82,8.82,8.81,8.82,39600.0,6.4931,6.4931,6.4857,6.4931,39600.0
2010-10-06 13:15:00,8.82,8.83,8.79,8.79,292400.0,6.4931,6.5004,6.471,6.471,292400.0
2010-10-06 13:20:00,8.79,8.8,8.79,8.8,353200.0,6.471,6.4783,6.471,6.4783,353200.0
2010-10-06 13:25:00,8.8,8.81,8.8,8.81,222400.0,6.4783,6.4857,6.4783,6.4857,222400.0
2010-10-06 13:30:00,8.81,8.81,8.81,8.81,335400.0,6.4857,6.4857,6.4857,6.4857,335400.0
2010-10-06 13:35:00,8.81,8.81,8.8,8.81,439800.0,6.4857,6.4857,6.4783,6.4857,439800.0
2010-10-06 13:40:00,8.8,8.81,8.8,8.8,609800.0,6.4783,6.4857,6.4783,6.4783,609800.0
2010-10-06 13:45:00,8.8,8.8,8.79,8.8,269400.0,6.4783,6.4783,6.471,6.4783,269400.0
2010-10-06 13:50:00,8.79,8.8,8.79,8.8,298600.0,6.471,6.4783,6.471,6.4783,298600.0
2010-10-06 13:55:00,8.8,8.81,8.79,8.81,466800.0,6.4783,6.4857,6.471,6.4857,466800.0
2010-10-06 14:00:00,8.81,8.81,8.8,8.8,235200.0,6.4857,6.4857,6.4783,6.4783,235200.0
2010-10-06 14:05:00,8.8,8.81,8.8,8.81,430800.0,6.4783,6.4857,6.4783,6.4857,430800.0
2010-10-06 14:10:00,8.81,8.81,8.8,8.81,445800.0,6.4857,6.4857,6.4783,6.4857,445800.0
2010-10-06 14:15:00,8.81,8.81,8.8,8.81,315200.0,6.4857,6.4857,6.4783,6.4857,315200.0
2010-10-06 14:20:00,8.81,8.81,8.8,8.81,412600.0,6.4857,6.4857,6.4783,6.4857,412600.0
2010-10-06 14:25:00,8.81,8.82,8.81,8.81,365200.0,6.4857,6.4931,6.4857,6.4857,365200.0
2010-10-06 14:30:00,8.81,8.83,8.81,8.83,344000.0,6.4857,6.5004,6.4857,6.5004,344000.0
2010-10-06 14:35:00,8.83,8.84,8.83,8.83,386000.0,6.5004,6.5078,6.5004,6.5004,386000.0
2010-10-06 14:40:00,8.83,8.86,8.83,8.84,782800.0,6.5004,6.5225,6.5004,6.5078,782800.0
2010-10-06 14:45:00,8.84,8.84,8.83,8.84,333800.0,6.5078,6.5078,6.5004,6.5078,333800.0
2010-10-06 14:50:00,8.84,8.84,8.83,8.84,249000.0,6.5078,6.5078,6.5004,6.5078,249000.0
2010-10-06 14:55:00,8.84,8.84,8.83,8.83,614400.0,6.5078,6.5078,6.5004,6.5004,614400.0
2010-10-06 15:00:00,8.84,8.85,8.83,8.83,511400.0,6.5078,6.5152,6.5004,6.5004,511400.0
2010-10-06 15:05:00,8.83,8.83,8.81,8.81,687000.0,6.5004,6.5004,6.4857,6.4857,687000.0
2010-10-06 15:10:00,8.81,8.81,8.8,8.81,738600.0,6.4857,6.4857,6.4783,6.4857,738600.0
2010-10-06 15:15:00,8.81,8.81,8.81,8.81,402200.0,6.4857,6.4857,6.4857,6.4857,402200.0
2010-10-06 15:20:00,8.81,8.82,8.81,8.81,439600.0,6.4857,6.4931,6.4857,6.4857,439600.0
2010-10-06 15:25:00,8.81,8.82,8.81,8.81,799800.0,6.4857,6.4931,6.4857,6.4857,799800.0
2010-10-06 15:30:00,8.81,8.83,8.81,8.81,3052600.0,6.4857,6.5004,6.4857,6.4857,3052600.0
2010-10-06 15:35:00,8.82,8.86,8.81,8.86,834200.0,6.4931,6.5225,6.4857,6.5225,834200.0
2010-10-06 15:40:00,8.86,8.86,8.85,8.86,286000.0,6.5225,6.5225,6.5152,6.5225,286000.0
2010-10-06 15:45:00,8.86,8.88,8.86,8.88,637600.0,6.5225,6.5372,6.5225,6.5372,637600.0
2010-10-06 15:50:00,8.88,8.88,8.88,8.88,1566200.0,6.5372,6.5372,6.5372,6.5372,1566200.0
2010-10-06 15:55:00,8.88,8.88,8.87,8.88,2810200.0,6.5372,6.5372,6.5299,6.5372,2810200.0
2010-10-07 09:30:00,8.93,8.94,8.46,8.91,533600.0,6.5741,6.5814,6.228,6.5593,533600.0
2010-10-07 09:35:00,8.9,8.94,8.88,8.88,590600.0,6.552,6.5814,6.5372,6.5372,590600.0
2010-10-07 09:40:00,8.88,8.92,8.87,8.92,1017800.0,6.5372,6.5667,6.5299,6.5667,1017800.0
2010-10-07 09:45:00,8.92,8.92,8.9,8.9,1024000.0,6.5667,6.5667,6.552,6.552,1024000.0
2010-10-07 09:50:00,8.9,8.92,8.88,8.9,1368800.0,6.552,6.5667,6.5372,6.552,1368800.0
2010-10-07 09:55:00,8.9,8.9,8.88,8.89,587200.0,6.552,6.552,6.5372,6.5446,587200.0
2010-10-07 10:00:00,8.88,8.9,8.88,8.9,514600.0,6.5372,6.552,6.5372,6.552,514600.0
2010-10-07 10:05:00,8.9,8.93,8.9,8.93,934200.0,6.552,6.5741,6.552,6.5741,934200.0
2010-10-07 10:10:00,8.93,8.96,8.93,8.95,621000.0,6.5741,6.5961,6.5741,6.5888,621000.0
2010-10-07 10:15:00,8.96,8.96,8.94,8.96,437600.0,6.5961,6.5961,6.5814,6.5961,437600.0
2010-10-07 10:20:00,8.96,8.99,8.96,8.99,560000.0,6.5961,6.6182,6.5961,6.6182,560000.0
2010-10-07 10:25:00,8.99,9.0,8.97,8.98,1008000.0,6.6182,6.6256,6.6035,6.6109,1008000.0
2010-10-07 10:30:00,8.99,9.0,8.98,8.99,1300200.0,6.6182,6.6256,6.6109,6.6182,1300200.0
2010-10-07 10:35:00,9.0,9.01,8.99,9.0,544600.0,6.6256,6.6329,6.6182,6.6256,544600.0
2010-10-07 10:40:00,9.0,9.02,8.99,9.02,781000.0,6.6256,6.6403,6.6182,6.6403,781000.0
2010-10-07 10:45:00,9.02,9.02,9.0,9.0,584200.0,6.6403,6.6403,6.6256,6.6256,584200.0
2010-10-07 10:50:00,9.0,9.02,8.99,8.99,674000.0,6.6256,6.6403,6.6182,6.6182,674000.0
2010-10-07 10:55:00,8.99,9.01,8.99,8.99,493000.0,6.6182,6.6329,6.6182,6.6182,493000.0
2010-10-07 11:00:00,8.99,8.99,8.97,8.97,325800.0,6.6182,6.6182,6.6035,6.6035,325800.0
2010-10-07 11:05:00,8.98,8.99,8.97,8.98,389200.0,6.6109,6.6182,6.6035,6.6109,389200.0
2010-10-07 11:10:00,8.99,8.99,8.96,8.96,260000.0,6.6182,6.6182,6.5961,6.5961,260000.0
2010-10-07 11:15:00,8.96,8.99,8.96,8.96,321000.0,6.5961,6.6182,6.5961,6.5961,321000.0
2010-10-07 11:20:00,8.96,8.98,8.96,8.97,828600.0,6.5961,6.6109,6.5961,6.6035,828600.0
2010-10-07 11:25:00,8.97,8.98,8.96,8.97,173800.0,6.6035,6.6109,6.5961,6.6035,173800.0
2010-10-07 11:30:00,8.97,8.97,8.96,8.96,267400.0,6.6035,6.6035,6.5961,6.5961,267400.0
2010-10-07 11:35:00,8.96,8.97,8.94,8.94,507400.0,6.5961,6.6035,6.5814,6.5814,507400.0
2010-10-07 11:40:00,8.94,8.95,8.93,8.94,748600.0,6.5814,6.5888,6.5741,6.5814,748600.0
2010-10-07 11:45:00,8.94,8.95,8.93,8.94,412400.0,6.5814,6.5888,6.5741,6.5814,412400.0
2010-10-07 11:50:00,8.93,8.95,8.93,8.95,292600.0,6.5741,6.5888,6.5741,6.5888,292600.0
2010-10-07 11:55:00,8.96,8.96,8.95,8.96,351000.0,6.5961,6.5961,6.5888,6.5961,351000.0
2010-10-07 12:00:00,8.96,8.96,8.95,8.96,34200.0,6.5961,6.5961,6.5888,6.5961,34200.0
2010-10-07 12:05:00,8.95,8.96,8.94,8.95,334000.0,6.5888,6.5961,6.5814,6.5888,334000.0
2010-10-07 12:10:00,8.95,8.97,8.94,8.96,275800.0,6.5888,6.6035,6.5814,6.5961,275800.0
2010-10-07 12:15:00,8.96,8.96,8.93,8.94,464800.0,6.5961,6.5961,6.5741,6.5814,464800.0
2010-10-07 12:20:00,8.94,8.94,8.92,8.93,640000.0,6.5814,6.5814,6.5667,6.5741,640000.0
2010-10-07 12:25:00,8.93,8.93,8.92,8.92,689800.0,6.5741,6.5741,6.5667,6.5667,689800.0
2010-10-07 12:30:00,8.92,8.92,8.9,8.9,367200.0,6.5667,6.5667,6.552,6.552,367200.0
2010-10-07 12:35:00,8.9,8.92,8.88,8.9,484000.0,6.552,6.5667,6.5372,6.552,484000.0
2010-10-07 12:40:00,8.91,8.91,8.88,8.9,408800.0,6.5593,6.5593,6.5372,6.552,408800.0
2010-10-07 12:45:00,8.9,8.9,8.88,8.89,177200.0,6.552,6.552,6.5372,6.5446,177200.0
2010-10-07 12:50:00,8.89,8.9,8.88,8.89,197400.0,6.5446,6.552,6.5372,6.5446,197400.0
2010-10-07 12:55:00,8.89,8.9,8.88,8.88,319600.0,6.5446,6.552,6.5372,6.5372,319600.0
2010-10-07 13:00:00,8.88,8.89,8.87,8.88,295200.0,6.5372,6.5446,6.5299,6.5372,295200.0
2010-10-07 13:05:00,8.88,8.91,8.88,8.91,245000.0,6.5372,6.5593,6.5372,6.5593,245000.0
2010-10-07 13:10:00,8.92,8.93,8.9,8.91,416200.0,6.5667,6.5741,6.552,6.5593,416200.0
2010-10-07 13:15:00,8.92,8.92,8.9,8.91,403400.0,6.5667,6.5667,6.552,6.5593,403400.0
2010-10-07 13:20:00,8.9,8.92,8.9,8.9,322400.0,6.552,6.5667,6.552,6.552,322400.0
2010-10-07 13:25:00,8.9,8.9,8.9,8.9,315800.0,6.552,6.552,6.552,6.552,315800.0
2010-10-07 13:30:00,8.9,8.9,8.89,8.89,854800.0,6.552,6.552,6.5446,6.5446,854800.0
2010-10-07 13:35:00,8.89,8.9,8.88,8.89,273200.0,6.5446,6.552,6.5372,6.5446,273200.0
2010-10-07 13:40:00,8.89,8.9,8.88,8.89,318000.0,6.5446,6.552,6.5372,6.5446,318000.0
2010-10-07 13:45:00,8.89,8.9,8.88,8.89,477600.0,6.5446,6.552,6.5372,6.5446,477600.0
2010-10-07 13:50:00,8.89,8.9,8.89,8.9,170600.0,6.5446,6.552,6.5446,6.552,170600.0
2010-10-07 13:55:00,8.9,8.92,8.9,8.9,381400.0,6.552,6.5667,6.552,6.552,381400.0
2010-10-07 14:00:00,8.91,8.93,8.9,8.9,519000.0,6.5593,6.5741,6.552,6.552,519000.0
2010-10-07 14:05:00,8.9,8.92,8.9,8.91,242200.0,6.552,6.5667,6.552,6.5593,242200.0
2010-10-07 14:10:00,8.91,8.94,8.91,8.94,248000.0,6.5593,6.5814,6.5593,6.5814,248000.0
2010-10-07 14:15:00,8.94,8.94,8.92,8.94,568600.0,6.5814,6.5814,6.5667,6.5814,568600.0
2010-10-07 14:20:00,8.94,8.95,8.94,8.95,476800.0,6.5814,6.5888,6.5814,6.5888,476800.0
2010-10-07 14:25:00,8.95,8.95,8.94,8.94,102600.0,6.5888,6.5888,6.5814,6.5814,102600.0
2010-10-07 14:30:00,8.95,8.95,8.94,8.94,394600.0,6.5888,6.5888,6.5814,6.5814,394600.0
2010-10-07 14:35:00,8.94,8.94,8.93,8.94,209200.0,6.5814,6.5814,6.5741,6.5814,209200.0
2010-10-07 14:40:00,8.93,8.94,8.91,8.91,541600.0,6.5741,6.5814,6.5593,6.5593,541600.0
2010-10-07 14:45:00,8.91,8.93,8.91,8.93,305400.0,6.5593,6.5741,6.5593,6.5741,305400.0
2010-10-07 14:50:00,8.92,8.94,8.92,8.93,235400.0,6.5667,6.5814,6.5667,6.5741,235400.0
2010-10-07 14:55:00,8.93,8.95,8.93,8.95,189000.0,6.5741,6.5888,6.5741,6.5888,189000.0
2010-10-07 15:00:00,8.95,8.96,8.94,8.95,282600.0,6.5888,6.5961,6.5814,6.5888,282600.0
2010-10-07 15:05:00,8.95,8.95,8.94,8.95,197400.0,6.5888,6.5888,6.5814,6.5888,197400.0
2010-10-07 15:10:00,8.95,8.95,8.94,8.95,228800.0,6.5888,6.5888,6.5814,6.5888,228800.0
2010-10-07 15:15:00,8.95,8.96,8.95,8.95,343000.0,6.5888,6.5961,6.5888,6.5888,343000.0
2010-10-07 15:20:00,8.96,8.97,8.95,8.96,386400.0,6.5961,6.6035,6.5888,6.5961,386400.0
2010-10-07 15:25:00,8.96,8.96,8.95,8.95,232200.0,6.5961,6.5961,6.5888,6.5888,232200.0
2010-10-07 15:30:00,8.95,8.95,8.94,8.95,263800.0,6.5888,6.5888,6.5814,6.5888,263800.0
2010-10-07 15:35:00,8.95,8.97,8.94,8.97,535200.0,6.5888,6.6035,6.5814,6.6035,535200.0
2010-10-07 15:40:00,8.97,8.97,8.96,8.97,384000.0,6.6035,6.6035,6.5961,6.6035,384000.0
2010-10-07 15:45:00,8.97,8.97,8.95,8.95,403400.0,6.6035,6.6035,6.5888,6.5888,403400.0
2010-10-07 15:50:00,8.95,8.96,8.95,8.95,562400.0,6.5888,6.5961,6.5888,6.5888,562400.0
2010-10-07 15:55:00,8.95,8.95,8.94,8.95,1371400.0,6.5888,6.5888,6.5814,6.5888,1371400.0
2010-10-08 09:30:00,8.94,8.99,8.91,8.94,557400.0,6.5814,6.6182,6.5593,6.5814,557400.0
2010-10-08 09:35:00,8.94,8.96,8.92,8.95,604000.0,6.5814,6.5961,6.5667,6.5888,604000.0
2010-10-08 09:40:00,8.95,8.97,8.94,8.95,296200.0,6.5888,6.6035,6.5814,6.5888,296200.0
2010-10-08 09:45:00,8.94,8.95,8.92,8.95,743800.0,6.5814,6.5888,6.5667,6.5888,743800.0
2010-10-08 09:50:00,8.95,8.96,8.94,8.94,373800.0,6.5888,6.5961,6.5814,6.5814,373800.0
2010-10-08 09:55:00,8.94,8.95,8.93,8.94,279600.0,6.5814,6.5888,6.5741,6.5814,279600.0
2010-10-08 10:00:00,8.94,8.94,8.9,8.9,386400.0,6.5814,6.5814,6.552,6.552,386400.0
2010-10-08 10:05:00,8.9,8.92,8.88,8.88,498800.0,6.552,6.5667,6.5372,6.5372,498800.0
2010-10-08 10:10:00,8.88,8.9,8.88,8.88,778000.0,6.5372,6.552,6.5372,6.5372,778000.0
2010-10-08 10:15:00,8.88,8.89,8.87,8.88,957600.0,6.5372,6.5446,6.5299,6.5372,957600.0
2010-10-08 10:20:00,8.88,8.88,8.85,8.88,559800.0,6.5372,6.5372,6.5152,6.5372,559800.0
2010-10-08 10:25:00,8.88,8.88,8.86,8.86,402400.0,6.5372,6.5372,6.5225,6.5225,402400.0
2010-10-08 10:30:00,8.87,8.88,8.86,8.87,504800.0,6.5299,6.5372,6.5225,6.5299,504800.0
2010-10-08 10:35:00,8.86,8.88,8.86,8.88,364600.0,6.5225,6.5372,6.5225,6.5372,364600.0
2010-10-08 10:40:00,8.88,8.9,8.88,8.88,422800.0,6.5372,6.552,6.5372,6.5372,422800.0
2010-10-08 10:45:00,8.88,8.88,8.87,8.87,145600.0,6.5372,6.5372,6.5299,6.5299,145600.0
2010-10-08 10:50:00,8.87,8.89,8.87,8.88,214600.0,6.5299,6.5446,6.5299,6.5372,214600.0
2010-10-08 10:55:00,8.88,8.9,8.88,8.9,200200.0,6.5372,6.552,6.5372,6.552,200200.0
2010-10-08 11:00:00,8.9,8.92,8.89,8.91,489200.0,6.552,6.5667,6.5446,6.5593,489200.0
2010-10-08 11:05:00,8.91,8.93,8.9,8.9,614800.0,6.5593,6.5741,6.552,6.552,614800.0
2010-10-08 11:10:00,8.9,8.93,8.9,8.9,279200.0,6.552,6.5741,6.552,6.552,279200.0
2010-10-08 11:15:00,8.9,8.93,8.9,8.9,309200.0,6.552,6.5741,6.552,6.552,309200.0
2010-10-08 11:20:00,8.9,8.92,8.9,8.92,233800.0,6.552,6.5667,6.552,6.5667,233800.0
2010-10-08 11:25:00,8.92,8.93,8.91,8.92,291400.0,6.5667,6.5741,6.5593,6.5667,291400.0
2010-10-08 11:30:00,8.92,8.94,8.92,8.92,577800.0,6.5667,6.5814,6.5667,6.5667,577800.0
2010-10-08 11:35:00,8.92,8.94,8.92,8.94,901800.0,6.5667,6.5814,6.5667,6.5814,901800.0
2010-10-08 11:40:00,8.93,8.95,8.93,8.95,261000.0,6.5741,6.5888,6.5741,6.5888,261000.0
2010-10-08 11:45:00,8.95,8.97,8.95,8.97,627200.0,6.5888,6.6035,6.5888,6.6035,627200.0
2010-10-08 11:50:00,8.97,8.97,8.96,8.97,108000.0,6.6035,6.6035,6.5961,6.6035,108000.0
2010-10-08 11:55:00,8.96,8.97,8.96,8.96,163000.0,6.5961,6.6035,6.5961,6.5961,163000.0
2010-10-08 12:00:00,8.96,8.97,8.95,8.97,982200.0,6.5961,6.6035,6.5888,6.6035,982200.0
2010-10-08 12:05:00,8.97,8.98,8.96,8.97,167800.0,6.6035,6.6109,6.5961,6.6035,167800.0
2010-10-08 12:10:00,8.97,8.98,8.97,8.97,82000.0,6.6035,6.6109,6.6035,6.6035,82000.0
2010-10-08 12:15:00,8.97,8.98,8.96,8.96,109200.0,6.6035,6.6109,6.5961,6.5961,109200.0
2010-10-08 12:20:00,8.96,8.97,8.96,8.96,102800.0,6.5961,6.6035,6.5961,6.5961,102800.0
2010-10-08 12:25:00,8.96,8.96,8.94,8.94,283800.0,6.5961,6.5961,6.5814,6.5814,283800.0
2010-10-08 12:30:00,8.94,8.97,8.94,8.97,373200.0,6.5814,6.6035,6.5814,6.6035,373200.0
2010-10-08 12:35:00,8.97,8.99,8.97,8.99,266800.0,6.6035,6.6182,6.6035,6.6182,266800.0
2010-10-08 12:40:00,8.98,9.01,8.98,9.01,457200.0,6.6109,6.6329,6.6109,6.6329,457200.0
2010-10-08 12:45:00,9.01,9.01,8.99,9.0,182000.0,6.6329,6.6329,6.6182,6.6256,182000.0
2010-10-08 12:50:00,9.0,9.0,8.99,8.99,231600.0,6.6256,6.6256,6.6182,6.6182,231600.0
2010-10-08 12:55:00,8.99,9.0,8.99,8.99,251400.0,6.6182,6.6256,6.6182,6.6182,251400.0
2010-10-08 13:00:00,8.99,8.99,8.98,8.98,82800.0,6.6182,6.6182,6.6109,6.6109,82800.0
2010-10-08 13:05:00,8.98,8.99,8.97,8.98,210400.0,6.6109,6.6182,6.6035,6.6109,210400.0
2010-10-08 13:10:00,8.98,8.99,8.97,8.99,169000.0,6.6109,6.6182,6.6035,6.6182,169000.0
2010-10-08 13:15:00,8.99,8.99,8.98,8.99,146000.0,6.6182,6.6182,6.6109,6.6182,146000.0
2010-10-08 13:20:00,8.99,8.99,8.97,8.99,158800.0,6.6182,6.6182,6.6035,6.6182,158800.0
2010-10-08 13:25:00,8.99,8.99,8.97,8.97,103800.0,6.6182,6.6182,6.6035,6.6035,103800.0
2010-10-08 13:30:00,8.98,8.98,8.97,8.97,72600.0,6.6109,6.6109,6.6035,6.6035,72600.0
2010-10-08 13:35:00,8.97,8.97,8.96,8.97,349000.0,6.6035,6.6035,6.5961,6.6035,349000.0
2010-10-08 13:40:00,8.97,8.97,8.94,8.95,287600.0,6.6035,6.6035,6.5814,6.5888,287600.0
2010-10-08 13:45:00,8.94,8.95,8.94,8.95,158400.0,6.5814,6.5888,6.5814,6.5888,158400.0
2010-10-08 13:50:00,8.95,8.97,8.95,8.97,189600.0,6.5888,6.6035,6.5888,6.6035,189600.0
2010-10-08 13:55:00,8.96,8.97,8.94,8.96,304600.0,6.5961,6.6035,6.5814,6.5961,304600.0
2010-10-08 14:00:00,8.96,8.97,8.94,8.95,448200.0,6.5961,6.6035,6.5814,6.5888,448200.0
2010-10-08 14:05:00,8.95,8.97,8.95,8.96,174000.0,6.5888,6.6035,6.5888,6.5961,174000.0
2010-10-08 14:10:00,8.97,8.98,8.96,8.97,213200.0,6.6035,6.6109,6.5961,6.6035,213200.0
2010-10-08 14:15:00,8.97,8.98,8.97,8.97,148000.0,6.6035,6.6109,6.6035,6.6035,148000.0
2010-10-08 14:20:00,8.98,8.99,8.97,8.99,217000.0,6.6109,6.6182,6.6035,6.6182,217000.0
2010-10-08 14:25:00,8.99,8.99,8.98,8.99,299800.0,6.6182,6.6182,6.6109,6.6182,299800.0
2010-10-08 14:30:00,8.99,8.99,8.99,8.99,168200.0,6.6182,6.6182,6.6182,6.6182,168200.0
2010-10-08 14:35:00,8.99,8.99,8.99,8.99,160000.0,6.6182,6.6182,6.6182,6.6182,160000.0
2010-10-08 14:40:00,8.99,9.01,8.99,9.0,515600.0,6.6182,6.6329,6.6182,6.6256,515600.0
2010-10-08 14:45:00,9.0,9.01,8.99,8.99,257400.0,6.6256,6.6329,6.6182,6.6182,257400.0
2010-10-08 14:50:00,8.99,8.99,8.99,8.99,187800.0,6.6182,6.6182,6.6182,6.6182,187800.0
2010-10-08 14:55:00,8.99,9.0,8.99,8.99,221400.0,6.6182,6.6256,6.6182,6.6182,221400.0
2010-10-08 15:00:00,8.99,9.01,8.99,9.0,535800.0,6.6182,6.6329,6.6182,6.6256,535800.0
2010-10-08 15:05:00,9.01,9.02,8.99,9.02,305200.0,6.6329,6.6403,6.6182,6.6403,305200.0
2010-10-08 15:10:00,9.02,9.03,9.01,9.02,828600.0,6.6403,6.6477,6.6329,6.6403,828600.0
2010-10-08 15:15:00,9.02,9.02,9.02,9.02,89200.0,6.6403,6.6403,6.6403,6.6403,89200.0
2010-10-08 15:20:00,9.02,9.02,9.01,9.01,214400.0,6.6403,6.6403,6.6329,6.6329,214400.0
2010-10-08 15:25:00,9.01,9.01,9.0,9.0,118000.0,6.6329,6.6329,6.6256,6.6256,118000.0
2010-10-08 15:30:00,9.0,9.03,9.0,9.03,492400.0,6.6256,6.6477,6.6256,6.6477,492400.0
2010-10-08 15:35:00,9.02,9.03,9.02,9.03,360400.0,6.6403,6.6477,6.6403,6.6477,360400.0
2010-10-08 15:40:00,9.02,9.03,9.02,9.03,871800.0,6.6403,6.6477,6.6403,6.6477,871800.0
2010-10-08 15:45:00,9.02,9.03,9.01,9.01,378200.0,6.6403,6.6477,6.6329,6.6329,378200.0
2010-10-08 15:50:00,9.01,9.02,9.0,9.01,1131400.0,6.6329,6.6403,6.6256,6.6329,1131400.0
2010-10-08 15:55:00,9.01,9.01,8.99,8.99,2707000.0,6.6329,6.6329,6.6182,6.6182,2707000.0
2010-10-11 09:30:00,8.96,8.97,8.9,8.92,745200.0,6.5961,6.6035,6.552,6.5667,745200.0
2010-10-11 09:35:00,8.92,8.98,8.92,8.97,431800.0,6.5667,6.6109,6.5667,6.6035,431800.0
2010-10-11 09:40:00,8.97,8.98,8.96,8.96,600200.0,6.6035,6.6109,6.5961,6.5961,600200.0
2010-10-11 09:45:00,8.97,8.99,8.96,8.99,323400.0,6.6035,6.6182,6.5961,6.6182,323400.0
2010-10-11 09:50:00,8.98,8.99,8.95,8.97,532600.0,6.6109,6.6182,6.5888,6.6035,532600.0
2010-10-11 09:55:00,8.97,8.97,8.94,8.94,548000.0,6.6035,6.6035,6.5814,6.5814,548000.0
2010-10-11 10:00:00,8.94,8.97,8.94,8.96,304200.0,6.5814,6.6035,6.5814,6.5961,304200.0
2010-10-11 10:05:00,8.97,8.98,8.96,8.98,889400.0,6.6035,6.6109,6.5961,6.6109,889400.0
2010-10-11 10:10:00,8.97,8.99,8.97,8.98,199800.0,6.6035,6.6182,6.6035,6.6109,199800.0
2010-10-11 10:15:00,8.99,8.99,8.97,8.97,504200.0,6.6182,6.6182,6.6035,6.6035,504200.0
2010-10-11 10:20:00,8.97,8.99,8.97,8.98,572400.0,6.6035,6.6182,6.6035,6.6109,572400.0
2010-10-11 10:25:00,8.97,8.99,8.97,8.99,378800.0,6.6035,6.6182,6.6035,6.6182,378800.0
2010-10-11 10:30:00,8.98,8.99,8.97,8.97,420800.0,6.6109,6.6182,6.6035,6.6035,420800.0
2010-10-11 10:35:00,8.98,8.99,8.97,8.99,148400.0,6.6109,6.6182,6.6035,6.6182,148400.0
2010-10-11 10:40:00,8.99,9.0,8.99,8.99,240600.0,6.6182,6.6256,6.6182,6.6182,240600.0
2010-10-11 10:45:00,8.99,8.99,8.96,8.96,847600.0,6.6182,6.6182,6.5961,6.5961,847600.0
2010-10-11 10:50:00,8.97,8.97,8.96,8.97,224400.0,6.6035,6.6035,6.5961,6.6035,224400.0
2010-10-11 10:55:00,8.97,8.97,8.97,8.97,226000.0,6.6035,6.6035,6.6035,6.6035,226000.0
2010-10-11 11:00:00,8.97,8.97,8.96,8.97,188600.0,6.6035,6.6035,6.5961,6.6035,188600.0
2010-10-11 11:05:00,8.97,8.97,8.96,8.97,294000.0,6.6035,6.6035,6.5961,6.6035,294000.0
2010-10-11 11:10:00,8.97,8.98,8.97,8.97,294200.0,6.6035,6.6109,6.6035,6.6035,294200.0
2010-10-11 11:15:00,8.97,8.97,8.96,8.97,184400.0,6.6035,6.6035,6.5961,6.6035,184400.0
2010-10-11 11:20:00,8.97,9.0,8.97,8.99,276600.0,6.6035,6.6256,6.6035,6.6182,276600.0
2010-10-11 11:25:00,9.0,9.01,8.99,8.99,182000.0,6.6256,6.6329,6.6182,6.6182,182000.0
2010-10-11 11:30:00,9.0,9.0,8.99,8.99,200600.0,6.6256,6.6256,6.6182,6.6182,200600.0
2010-10-11 11:35:00,8.99,8.99,8.99,8.99,765400.0,6.6182,6.6182,6.6182,6.6182,765400.0
2010-10-11 11:40:00,8.99,8.99,8.98,8.99,588000.0,6.6182,6.6182,6.6109,6.6182,588000.0
2010-10-11 11:45:00,8.99,9.0,8.97,9.0,238000.0,6.6182,6.6256,6.6035,6.6256,238000.0
2010-10-11 11:50:00,9.0,9.03,9.0,9.03,217800.0,6.6256,6.6477,6.6256,6.6477,217800.0
2010-10-11 11:55:00,9.02,9.03,8.99,9.01,219000.0,6.6403,6.6477,6.6182,6.6329,219000.0
2010-10-11 12:00:00,9.01,9.01,8.99,8.99,458200.0,6.6329,6.6329,6.6182,6.6182,458200.0
2010-10-11 12:05:00,8.99,9.0,8.99,9.0,139400.0,6.6182,6.6256,6.6182,6.6256,139400.0
2010-10-11 12:10:00,9.0,9.01,8.99,9.0,231600.0,6.6256,6.6329,6.6182,6.6256,231600.0
2010-10-11 12:15:00,9.0,9.01,8.99,9.0,210400.0,6.6256,6.6329,6.6182,6.6256,210400.0
2010-10-11 12:20:00,8.99,9.0,8.99,8.99,188600.0,6.6182,6.6256,6.6182,6.6182,188600.0
2010-10-11 12:25:00,9.0,9.0,8.99,8.99,26000.0,6.6256,6.6256,6.6182,6.6182,26000.0
2010-10-11 12:30:00,9.0,9.0,8.99,9.0,168200.0,6.6256,6.6256,6.6182,6.6256,168200.0
2010-10-11 12:35:00,9.0,9.01,8.99,9.0,417200.0,6.6256,6.6329,6.6182,6.6256,417200.0
2010-10-11 12:40:00,9.0,9.0,8.99,8.99,213400.0,6.6256,6.6256,6.6182,6.6182,213400.0
2010-10-11 12:45:00,8.99,9.0,8.99,9.0,129800.0,6.6182,6.6256,6.6182,6.6256,129800.0
2010-10-11 12:50:00,9.0,9.01,8.99,9.01,140000.0,6.6256,6.6329,6.6182,6.6329,140000.0
2010-10-11 12:55:00,9.01,9.02,9.01,9.01,195400.0,6.6329,6.6403,6.6329,6.6329,195400.0
2010-10-11 13:00:00,9.01,9.01,8.99,9.0,134400.0,6.6329,6.6329,6.6182,6.6256,134400.0
2010-10-11 13:05:00,9.0,9.0,8.99,9.0,45600.0,6.6256,6.6256,6.6182,6.6256,45600.0
2010-10-11 13:10:00,8.99,9.0,8.99,9.0,112200.0,6.6182,6.6256,6.6182,6.6256,112200.0
2010-10-11 13:15:00,9.01,9.01,9.0,9.0,63000.0,6.6329,6.6329,6.6256,6.6256,63000.0
2010-10-11 13:20:00,8.99,9.0,8.99,9.0,22000.0,6.6182,6.6256,6.6182,6.6256,22000.0
2010-10-11 13:25:00,9.0,9.0,8.99,9.0,51600.0,6.6256,6.6256,6.6182,6.6256,51600.0
2010-10-11 13:30:00,8.99,9.0,8.99,8.99,114400.0,6.6182,6.6256,6.6182,6.6182,114400.0
2010-10-11 13:35:00,8.99,8.99,8.99,8.99,59200.0,6.6182,6.6182,6.6182,6.6182,59200.0
2010-10-11 13:40:00,8.99,8.99,8.99,8.99,59600.0,6.6182,6.6182,6.6182,6.6182,59600.0
2010-10-11 13:45:00,8.99,9.0,8.99,9.0,250200.0,6.6182,6.6256,6.6182,6.6256,250200.0
2010-10-11 13:50:00,8.99,8.99,8.99,8.99,167800.0,6.6182,6.6182,6.6182,6.6182,167800.0
2010-10-11 13:55:00,8.99,9.0,8.99,9.0,208400.0,6.6182,6.6256,6.6182,6.6256,208400.0
2010-10-11 14:00:00,9.0,9.0,8.99,8.99,401600.0,6.6256,6.6256,6.6182,6.6182,401600.0
2010-10-11 14:05:00,8.99,8.99,8.99,8.99,129000.0,6.6182,6.6182,6.6182,6.6182,129000.0
2010-10-11 14:10:00,8.99,8.99,8.99,8.99,138400.0,6.6182,6.6182,6.6182,6.6182,138400.0
2010-10-11 14:15:00,8.99,9.0,8.99,8.99,167400.0,6.6182,6.6256,6.6182,6.6182,167400.0
2010-10-11 14:20:00,9.0,9.01,8.99,8.99,365200.0,6.6256,6.6329,6.6182,6.6182,365200.0
2010-10-11 14:25:00,9.0,9.0,8.99,8.99,68200.0,6.6256,6.6256,6.6182,6.6182,68200.0
2010-10-11 14:30:00,9.0,9.01,8.99,9.01,167000.0,6.6256,6.6329,6.6182,6.6329,167000.0
2010-10-11 14:35:00,9.0,9.01,8.99,8.99,1269800.0,6.6256,6.6329,6.6182,6.6182,1269800.0
2010-10-11 14:40:00,8.99,9.0,8.99,9.0,257200.0,6.6182,6.6256,6.6182,6.6256,257200.0
2010-10-11 14:45:00,9.0,9.01,8.99,9.01,368000.0,6.6256,6.6329,6.6182,6.6329,368000.0
2010-10-11 14:50:00,9.01,9.01,8.99,9.0,427000.0,6.6329,6.6329,6.6182,6.6256,427000.0
2010-10-11 14:55:00,9.01,9.01,8.99,8.99,260200.0,6.6329,6.6329,6.6182,6.6182,260200.0
2010-10-11 15:00:00,8.99,8.99,8.99,8.99,176200.0,6.6182,6.6182,6.6182,6.6182,176200.0
2010-10-11 15:05:00,8.99,9.0,8.99,9.0,700000.0,6.6182,6.6256,6.6182,6.6256,700000.0
2010-10-11 15:10:00,9.0,9.0,8.99,9.0,1197000.0,6.6256,6.6256,6.6182,6.6256,1197000.0
2010-10-11 15:15:00,9.0,9.0,8.99,8.99,96000.0,6.6256,6.6256,6.6182,6.6182,96000.0
2010-10-11 15:20:00,9.0,9.0,8.99,8.99,373400.0,6.6256,6.6256,6.6182,6.6182,373400.0
2010-10-11 15:25:00,8.99,8.99,8.99,8.99,750800.0,6.6182,6.6182,6.6182,6.6182,750800.0
2010-10-11 15:30:00,8.99,8.99,8.97,8.98,787400.0,6.6182,6.6182,6.6035,6.6109,787400.0
2010-10-11 15:35:00,8.99,8.99,8.97,8.97,314200.0,6.6182,6.6182,6.6035,6.6035,314200.0
2010-10-11 15:40:00,8.97,8.99,8.97,8.99,951600.0,6.6035,6.6182,6.6035,6.6182,951600.0
2010-10-11 15:45:00,8.99,9.01,8.98,9.01,686200.0,6.6182,6.6329,6.6109,6.6329,686200.0
2010-10-11 15:50:00,9.01,9.01,9.0,9.01,597800.0,6.6329,6.6329,6.6256,6.6329,597800.0
2010-10-11 15:55:00,9.01,9.01,9.0,9.01,1678000.0,6.6329,6.6329,6.6256,6.6329,1678000.0
2010-10-12 09:30:00,8.97,8.99,8.92,8.92,613800.0,6.6035,6.6182,6.5667,6.5667,613800.0
2010-10-12 09:35:00,8.92,8.93,8.88,8.88,1213600.0,6.5667,6.5741,6.5372,6.5372,1213600.0
2010-10-12 09:40:00,8.88,8.92,8.87,8.89,493400.0,6.5372,6.5667,6.5299,6.5446,493400.0
2010-10-12 09:45:00,8.88,8.9,8.86,8.89,805200.0,6.5372,6.552,6.5225,6.5446,805200.0
2010-10-12 09:50:00,8.89,8.91,8.87,8.89,790400.0,6.5446,6.5593,6.5299,6.5446,790400.0
2010-10-12 09:55:00,8.9,8.92,8.9,8.91,417600.0,6.552,6.5667,6.552,6.5593,417600.0
2010-10-12 10:00:00,8.91,8.93,8.9,8.92,704000.0,6.5593,6.5741,6.552,6.5667,704000.0
2010-10-12 10:05:00,8.92,8.94,8.92,8.94,512000.0,6.5667,6.5814,6.5667,6.5814,512000.0
2010-10-12 10:10:00,8.94,8.96,8.93,8.95,236600.0,6.5814,6.5961,6.5741,6.5888,236600.0
2010-10-12 10:15:00,8.95,8.96,8.94,8.95,806200.0,6.5888,6.5961,6.5814,6.5888,806200.0
2010-10-12 10:20:00,8.95,8.96,8.94,8.95,344600.0,6.5888,6.5961,6.5814,6.5888,344600.0
2010-10-12 10:25:00,8.94,8.96,8.94,8.96,175400.0,6.5814,6.5961,6.5814,6.5961,175400.0
2010-10-12 10:30:00,8.96,8.97,8.96,8.96,256600.0,6.5961,6.6035,6.5961,6.5961,256600.0
2010-10-12 10:35:00,8.96,8.97,8.96,8.97,207600.0,6.5961,6.6035,6.5961,6.6035,207600.0
2010-10-12 10:40:00,8.97,8.99,8.97,8.97,320000.0,6.6035,6.6182,6.6035,6.6035,320000.0
2010-10-12 10:45:00,8.97,9.0,8.97,8.99,476800.0,6.6035,6.6256,6.6035,6.6182,476800.0
2010-10-12 10:50:00,8.99,9.0,8.97,9.0,317800.0,6.6182,6.6256,6.6035,6.6256,317800.0
2010-10-12 10:55:00,9.0,9.01,8.98,8.99,172800.0,6.6256,6.6329,6.6109,6.6182,172800.0
2010-10-12 11:00:00,8.99,9.0,8.99,8.99,221400.0,6.6182,6.6256,6.6182,6.6182,221400.0
2010-10-12 11:05:00,8.99,9.01,8.99,8.99,297600.0,6.6182,6.6329,6.6182,6.6182,297600.0
2010-10-12 11:10:00,8.99,9.0,8.98,8.98,150800.0,6.6182,6.6256,6.6109,6.6109,150800.0
2010-10-12 11:15:00,8.98,8.99,8.97,8.98,288200.0,6.6109,6.6182,6.6035,6.6109,288200.0
2010-10-12 11:20:00,8.98,8.99,8.98,8.98,31800.0,6.6109,6.6182,6.6109,6.6109,31800.0
2010-10-12 11:25:00,8.98,8.99,8.98,8.99,207000.0,6.6109,6.6182,6.6109,6.6182,207000.0
2010-10-12 11:30:00,8.98,8.99,8.97,8.97,144200.0,6.6109,6.6182,6.6035,6.6035,144200.0
2010-10-12 11:35:00,8.97,8.99,8.97,8.98,191000.0,6.6035,6.6182,6.6035,6.6109,191000.0
2010-10-12 11:40:00,8.98,8.99,8.97,8.97,228600.0,6.6109,6.6182,6.6035,6.6035,228600.0
2010-10-12 11:45:00,8.97,8.97,8.96,8.96,98000.0,6.6035,6.6035,6.5961,6.5961,98000.0
2010-10-12 11:50:00,8.96,8.97,8.96,8.96,158400.0,6.5961,6.6035,6.5961,6.5961,158400.0
2010-10-12 11:55:00,8.96,8.96,8.95,8.96,360800.0,6.5961,6.5961,6.5888,6.5961,360800.0
2010-10-12 12:00:00,8.96,8.97,8.95,8.95,447600.0,6.5961,6.6035,6.5888,6.5888,447600.0
2010-10-12 12:05:00,8.95,8.96,8.95,8.95,107800.0,6.5888,6.5961,6.5888,6.5888,107800.0
2010-10-12 12:10:00,8.95,8.95,8.94,8.95,168600.0,6.5888,6.5888,6.5814,6.5888,168600.0
2010-10-12 12:15:00,8.95,8.96,8.95,8.96,106000.0,6.5888,6.5961,6.5888,6.5961,106000.0
2010-10-12 12:20:00,8.96,8.96,8.94,8.94,198400.0,6.5961,6.5961,6.5814,6.5814,198400.0
2010-10-12 12:25:00,8.94,8.94,8.94,8.94,69800.0,6.5814,6.5814,6.5814,6.5814,69800.0
2010-10-12 12:30:00,8.94,8.94,8.94,8.94,40400.0,6.5814,6.5814,6.5814,6.5814,40400.0
2010-10-12 12:35:00,8.94,8.94,8.94,8.94,31600.0,6.5814,6.5814,6.5814,6.5814,31600.0
2010-10-12 12:40:00,8.94,8.94,8.93,8.94,76600.0,6.5814,6.5814,6.5741,6.5814,76600.0
2010-10-12 12:45:00,8.93,8.94,8.93,8.93,70600.0,6.5741,6.5814,6.5741,6.5741,70600.0
2010-10-12 12:50:00,8.93,8.94,8.93,8.94,83200.0,6.5741,6.5814,6.5741,6.5814,83200.0
2010-10-12 12:55:00,8.94,8.94,8.94,8.94,38000.0,6.5814,6.5814,6.5814,6.5814,38000.0
2010-10-12 13:00:00,8.94,8.94,8.93,8.94,241000.0,6.5814,6.5814,6.5741,6.5814,241000.0
2010-10-12 13:05:00,8.94,8.95,8.94,8.95,114000.0,6.5814,6.5888,6.5814,6.5888,114000.0
2010-10-12 13:10:00,8.94,8.95,8.94,8.95,99400.0,6.5814,6.5888,6.5814,6.5888,99400.0
2010-10-12 13:15:00,8.95,8.96,8.95,8.96,123200.0,6.5888,6.5961,6.5888,6.5961,123200.0
2010-10-12 13:20:00,8.96,8.96,8.95,8.95,164600.0,6.5961,6.5961,6.5888,6.5888,164600.0
2010-10-12 13:25:00,8.95,8.95,8.95,8.95,33800.0,6.5888,6.5888,6.5888,6.5888,33800.0
2010-10-12 13:30:00,8.95,8.95,8.94,8.95,75800.0,6.5888,6.5888,6.5814,6.5888,75800.0
2010-10-12 13:35:00,8.95,8.95,8.94,8.95,116800.0,6.5888,6.5888,6.5814,6.5888,116800.0
2010-10-12 13:40:00,8.95,8.95,8.95,8.95,22200.0,6.5888,6.5888,6.5888,6.5888,22200.0
2010-10-12 13:45:00,8.95,8.95,8.95,8.95,100200.0,6.5888,6.5888,6.5888,6.5888,100200.0
2010-10-12 13:50:00,8.95,8.95,8.95,8.95,26200.0,6.5888,6.5888,6.5888,6.5888,26200.0
2010-10-12 13:55:00,8.95,8.95,8.94,8.94,182400.0,6.5888,6.5888,6.5814,6.5814,182400.0
2010-10-12 14:00:00,8.94,8.95,8.93,8.93,1537600.0,6.5814,6.5888,6.5741,6.5741,1537600.0
2010-10-12 14:05:00,8.93,8.95,8.92,8.94,840600.0,6.5741,6.5888,6.5667,6.5814,840600.0
2010-10-12 14:10:00,8.94,8.97,8.94,8.96,398000.0,6.5814,6.6035,6.5814,6.5961,398000.0
2010-10-12 14:15:00,8.96,8.99,8.96,8.97,631200.0,6.5961,6.6182,6.5961,6.6035,631200.0
2010-10-12 14:20:00,8.97,8.97,8.93,8.93,346600.0,6.6035,6.6035,6.5741,6.5741,346600.0
2010-10-12 14:25:00,8.94,8.95,8.93,8.93,249800.0,6.5814,6.5888,6.5741,6.5741,249800.0
2010-10-12 14:30:00,8.93,8.94,8.92,8.93,592000.0,6.5741,6.5814,6.5667,6.5741,592000.0
2010-10-12 14:35:00,8.93,8.94,8.92,8.93,134600.0,6.5741,6.5814,6.5667,6.5741,134600.0
2010-10-12 14:40:00,8.93,8.94,8.93,8.94,200200.0,6.5741,6.5814,6.5741,6.5814,200200.0
2010-10-12 14:45:00,8.94,8.96,8.94,8.95,266200.0,6.5814,6.5961,6.5814,6.5888,266200.0
2010-10-12 14:50:00,8.94,8.96,8.94,8.95,247800.0,6.5814,6.5961,6.5814,6.5888,247800.0
2010-10-12 14:55:00,8.95,8.97,8.95,8.96,182800.0,6.5888,6.6035,6.5888,6.5961,182800.0
2010-10-12 15:00:00,8.97,8.97,8.94,8.95,198800.0,6.6035,6.6035,6.5814,6.5888,198800.0
2010-10-12 15:05:00,8.94,8.97,8.94,8.97,330800.0,6.5814,6.6035,6.5814,6.6035,330800.0
2010-10-12 15:10:00,8.97,8.98,8.97,8.97,257000.0,6.6035,6.6109,6.6035,6.6035,257000.0
2010-10-12 15:15:00,8.98,8.99,8.97,8.99,204800.0,6.6109,6.6182,6.6035,6.6182,204800.0
2010-10-12 15:20:00,8.98,9.01,8.98,9.0,284000.0,6.6109,6.6329,6.6109,6.6256,284000.0
2010-10-12 15:25:00,9.0,9.03,8.99,9.03,394000.0,6.6256,6.6477,6.6182,6.6477,394000.0
2010-10-12 15:30:00,9.03,9.03,9.01,9.01,262200.0,6.6477,6.6477,6.6329,6.6329,262200.0
2010-10-12 15:35:00,9.01,9.01,8.99,9.0,166000.0,6.6329,6.6329,6.6182,6.6256,166000.0
2010-10-12 15:40:00,8.99,9.01,8.99,9.01,144600.0,6.6182,6.6329,6.6182,6.6329,144600.0
2010-10-12 15:45:00,9.0,9.02,9.0,9.02,318400.0,6.6256,6.6403,6.6256,6.6403,318400.0
2010-10-12 15:50:00,9.02,9.02,9.01,9.02,583000.0,6.6403,6.6403,6.6329,6.6403,583000.0
2010-10-12 15:55:00,9.02,9.02,9.0,9.01,1258600.0,6.6403,6.6403,6.6256,6.6329,1258600.0
2010-10-13 09:30:00,9.04,9.05,9.0,9.01,487200.0,6.655,6.6624,6.6256,6.6329,487200.0
2010-10-13 09:35:00,9.01,9.01,8.99,8.99,260400.0,6.6329,6.6329,6.6182,6.6182,260400.0
2010-10-13 09:40:00,9.0,9.04,8.99,9.01,841200.0,6.6256,6.655,6.6182,6.6329,841200.0
2010-10-13 09:45:00,9.01,9.05,9.01,9.05,399400.0,6.6329,6.6624,6.6329,6.6624,399400.0
2010-10-13 09:50:00,9.05,9.06,9.04,9.06,324600.0,6.6624,6.6698,6.655,6.6698,324600.0
2010-10-13 09:55:00,9.06,9.08,9.06,9.06,316600.0,6.6698,6.6845,6.6698,6.6698,316600.0
2010-10-13 10:00:00,9.06,9.09,9.05,9.08,322600.0,6.6698,6.6918,6.6624,6.6845,322600.0
2010-10-13 10:05:00,9.08,9.09,9.06,9.07,155200.0,6.6845,6.6918,6.6698,6.6771,155200.0
2010-10-13 10:10:00,9.06,9.07,9.05,9.06,360800.0,6.6698,6.6771,6.6624,6.6698,360800.0
2010-10-13 10:15:00,9.06,9.06,9.05,9.06,394400.0,6.6698,6.6698,6.6624,6.6698,394400.0
2010-10-13 10:20:00,9.06,9.09,9.06,9.08,286200.0,6.6698,6.6918,6.6698,6.6845,286200.0
2010-10-13 10:25:00,9.08,9.09,9.08,9.09,395600.0,6.6845,6.6918,6.6845,6.6918,395600.0
2010-10-13 10:30:00,9.09,9.09,9.07,9.09,609400.0,6.6918,6.6918,6.6771,6.6918,609400.0
2010-10-13 10:35:00,9.09,9.11,9.09,9.09,470800.0,6.6918,6.7066,6.6918,6.6918,470800.0
2010-10-13 10:40:00,9.09,9.1,9.08,9.09,272600.0,6.6918,6.6992,6.6845,6.6918,272600.0
2010-10-13 10:45:00,9.09,9.1,9.09,9.09,180400.0,6.6918,6.6992,6.6918,6.6918,180400.0
2010-10-13 10:50:00,9.09,9.1,9.09,9.09,202200.0,6.6918,6.6992,6.6918,6.6918,202200.0
2010-10-13 10:55:00,9.09,9.1,9.08,9.09,431000.0,6.6918,6.6992,6.6845,6.6918,431000.0
2010-10-13 11:00:00,9.1,9.1,9.09,9.09,577200.0,6.6992,6.6992,6.6918,6.6918,577200.0
2010-10-13 11:05:00,9.1,9.11,9.09,9.1,750200.0,6.6992,6.7066,6.6918,6.6992,750200.0
2010-10-13 11:10:00,9.1,9.1,9.09,9.09,297200.0,6.6992,6.6992,6.6918,6.6918,297200.0
2010-10-13 11:15:00,9.09,9.09,9.06,9.08,1645600.0,6.6918,6.6918,6.6698,6.6845,1645600.0
2010-10-13 11:20:00,9.08,9.09,9.06,9.06,715400.0,6.6845,6.6918,6.6698,6.6698,715400.0
2010-10-13 11:25:00,9.06,9.08,9.06,9.08,213600.0,6.6698,6.6845,6.6698,6.6845,213600.0
2010-10-13 11:30:00,9.08,9.08,9.06,9.07,204800.0,6.6845,6.6845,6.6698,6.6771,204800.0
2010-10-13 11:35:00,9.07,9.08,9.07,9.07,210600.0,6.6771,6.6845,6.6771,6.6771,210600.0
2010-10-13 11:40:00,9.08,9.08,9.05,9.06,285000.0,6.6845,6.6845,6.6624,6.6698,285000.0
2010-10-13 11:45:00,9.05,9.06,9.05,9.06,413200.0,6.6624,6.6698,6.6624,6.6698,413200.0
2010-10-13 11:50:00,9.06,9.06,9.06,9.06,42800.0,6.6698,6.6698,6.6698,6.6698,42800.0
2010-10-13 11:55:00,9.06,9.06,9.06,9.06,166200.0,6.6698,6.6698,6.6698,6.6698,166200.0
2010-10-13 12:00:00,9.06,9.06,9.06,9.06,114000.0,6.6698,6.6698,6.6698,6.6698,114000.0
2010-10-13 12:05:00,9.06,9.08,9.06,9.06,202600.0,6.6698,6.6845,6.6698,6.6698,202600.0
2010-10-13 12:10:00,9.06,9.06,9.06,9.06,76800.0,6.6698,6.6698,6.6698,6.6698,76800.0
2010-10-13 12:15:00,9.06,9.06,9.06,9.06,83800.0,6.6698,6.6698,6.6698,6.6698,83800.0
2010-10-13 12:20:00,9.06,9.08,9.06,9.07,115000.0,6.6698,6.6845,6.6698,6.6771,115000.0
2010-10-13 12:25:00,9.08,9.08,9.07,9.08,178600.0,6.6845,6.6845,6.6771,6.6845,178600.0
2010-10-13 12:30:00,9.08,9.08,9.08,9.08,32800.0,6.6845,6.6845,6.6845,6.6845,32800.0
2010-10-13 12:35:00,9.08,9.1,9.08,9.09,85400.0,6.6845,6.6992,6.6845,6.6918,85400.0
2010-10-13 12:40:00,9.09,9.1,9.09,9.1,170800.0,6.6918,6.6992,6.6918,6.6992,170800.0
2010-10-13 12:45:00,9.1,9.1,9.09,9.09,74400.0,6.6992,6.6992,6.6918,6.6918,74400.0
2010-10-13 12:50:00,9.09,9.09,9.08,9.09,84200.0,6.6918,6.6918,6.6845,6.6918,84200.0
2010-10-13 12:55:00,9.08,9.08,9.07,9.08,115200.0,6.6845,6.6845,6.6771,6.6845,115200.0
2010-10-13 13:00:00,9.08,9.08,9.07,9.08,62600.0,6.6845,6.6845,6.6771,6.6845,62600.0
2010-10-13 13:05:00,9.08,9.09,9.07,9.08,180200.0,6.6845,6.6918,6.6771,6.6845,180200.0
2010-10-13 13:10:00,9.08,9.09,9.07,9.08,280000.0,6.6845,6.6918,6.6771,6.6845,280000.0
2010-10-13 13:15:00,9.08,9.09,9.08,9.08,219200.0,6.6845,6.6918,6.6845,6.6845,219200.0
2010-10-13 13:20:00,9.08,9.1,9.08,9.09,212800.0,6.6845,6.6992,6.6845,6.6918,212800.0
2010-10-13 13:25:00,9.09,9.1,9.07,9.08,264800.0,6.6918,6.6992,6.6771,6.6845,264800.0
2010-10-13 13:30:00,9.08,9.1,9.08,9.1,281600.0,6.6845,6.6992,6.6845,6.6992,281600.0
2010-10-13 13:35:00,9.1,9.11,9.09,9.09,481200.0,6.6992,6.7066,6.6918,6.6918,481200.0
2010-10-13 13:40:00,9.09,9.1,9.08,9.09,84000.0,6.6918,6.6992,6.6845,6.6918,84000.0
2010-10-13 13:45:00,9.09,9.09,9.08,9.09,250200.0,6.6918,6.6918,6.6845,6.6918,250200.0
2010-10-13 13:50:00,9.09,9.09,9.08,9.09,81000.0,6.6918,6.6918,6.6845,6.6918,81000.0
2010-10-13 13:55:00,9.1,9.11,9.09,9.1,419600.0,6.6992,6.7066,6.6918,6.6992,419600.0
2010-10-13 14:00:00,9.1,9.11,9.1,9.1,420000.0,6.6992,6.7066,6.6992,6.6992,420000.0
2010-10-13 14:05:00,9.1,9.11,9.09,9.09,166800.0,6.6992,6.7066,6.6918,6.6918,166800.0
2010-10-13 14:10:00,9.1,9.11,9.09,9.11,148200.0,6.6992,6.7066,6.6918,6.7066,148200.0
2010-10-13 14:15:00,9.11,9.11,9.1,9.1,108600.0,6.7066,6.7066,6.6992,6.6992,108600.0
2010-10-13 14:20:00,9.1,9.11,9.09,9.1,119200.0,6.6992,6.7066,6.6918,6.6992,119200.0
2010-10-13 14:25:00,9.1,9.1,9.08,9.09,190800.0,6.6992,6.6992,6.6845,6.6918,190800.0
2010-10-13 14:30:00,9.09,9.1,9.09,9.1,139800.0,6.6918,6.6992,6.6918,6.6992,139800.0
2010-10-13 14:35:00,9.1,9.1,9.09,9.1,195200.0,6.6992,6.6992,6.6918,6.6992,195200.0
2010-10-13 14:40:00,9.1,9.1,9.09,9.09,185600.0,6.6992,6.6992,6.6918,6.6918,185600.0
2010-10-13 14:45:00,9.09,9.1,9.07,9.08,345600.0,6.6918,6.6992,6.6771,6.6845,345600.0
2010-10-13 14:50:00,9.07,9.09,9.07,9.08,357400.0,6.6771,6.6918,6.6771,6.6845,357400.0
2010-10-13 14:55:00,9.08,9.09,9.08,9.08,646600.0,6.6845,6.6918,6.6845,6.6845,646600.0
2010-10-13 15:00:00,9.08,9.09,9.06,9.06,425400.0,6.6845,6.6918,6.6698,6.6698,425400.0
2010-10-13 15:05:00,9.07,9.08,9.06,9.07,272000.0,6.6771,6.6845,6.6698,6.6771,272000.0
2010-10-13 15:10:00,9.08,9.08,9.06,9.06,422200.0,6.6845,6.6845,6.6698,6.6698,422200.0
2010-10-13 15:15:00,9.06,9.09,9.06,9.09,518400.0,6.6698,6.6918,6.6698,6.6918,518400.0
2010-10-13 15:20:00,9.09,9.1,9.09,9.09,565200.0,6.6918,6.6992,6.6918,6.6918,565200.0
2010-10-13 15:25:00,9.09,9.1,9.07,9.07,435000.0,6.6918,6.6992,6.6771,6.6771,435000.0
2010-10-13 15:30:00,9.07,9.08,9.06,9.07,524400.0,6.6771,6.6845,6.6698,6.6771,524400.0
2010-10-13 15:35:00,9.07,9.09,9.06,9.09,524000.0,6.6771,6.6918,6.6698,6.6918,524000.0
2010-10-13 15:40:00,9.09,9.1,9.08,9.1,503400.0,6.6918,6.6992,6.6845,6.6992,503400.0
2010-10-13 15:45:00,9.09,9.09,9.06,9.06,679400.0,6.6918,6.6918,6.6698,6.6698,679400.0
2010-10-13 15:50:00,9.06,9.08,9.06,9.07,1290600.0,6.6698,6.6845,6.6698,6.6771,1290600.0
2010-10-13 15:55:00,9.07,9.08,9.06,9.07,1203600.0,6.6771,6.6845,6.6698,6.6771,1203600.0
2010-10-14 09:30:00,9.06,9.12,9.06,9.1,630000.0,6.6698,6.7139,6.6698,6.6992,630000.0
2010-10-14 09:35:00,9.1,9.11,9.07,9.1,534600.0,6.6992,6.7066,6.6771,6.6992,534600.0
2010-10-14 09:40:00,9.1,9.15,9.09,9.14,597600.0,6.6992,6.736,6.6918,6.7286,597600.0
2010-10-14 09:45:00,9.13,9.15,9.13,9.13,619000.0,6.7213,6.736,6.7213,6.7213,619000.0
2010-10-14 09:50:00,9.13,9.13,9.12,9.13,357200.0,6.7213,6.7213,6.7139,6.7213,357200.0
2010-10-14 09:55:00,9.13,9.13,9.11,9.11,461600.0,6.7213,6.7213,6.7066,6.7066,461600.0
2010-10-14 10:00:00,9.12,9.14,9.11,9.13,554800.0,6.7139,6.7286,6.7066,6.7213,554800.0
2010-10-14 10:05:00,9.13,9.16,9.13,9.15,722000.0,6.7213,6.7434,6.7213,6.736,722000.0
2010-10-14 10:10:00,9.15,9.15,9.12,9.13,469000.0,6.736,6.736,6.7139,6.7213,469000.0
2010-10-14 10:15:00,9.12,9.17,9.12,9.15,444400.0,6.7139,6.7507,6.7139,6.736,444400.0
2010-10-14 10:20:00,9.15,9.18,9.13,9.18,633800.0,6.736,6.7581,6.7213,6.7581,633800.0
2010-10-14 10:25:00,9.18,9.19,9.16,9.18,432000.0,6.7581,6.7655,6.7434,6.7581,432000.0
2010-10-14 10:30:00,9.18,9.21,9.18,9.2,1579200.0,6.7581,6.7802,6.7581,6.7728,1579200.0
2010-10-14 10:35:00,9.2,9.22,9.2,9.22,856000.0,6.7728,6.7875,6.7728,6.7875,856000.0
2010-10-14 10:40:00,9.22,9.23,9.22,9.22,949200.0,6.7875,6.7949,6.7875,6.7875,949200.0
2010-10-14 10:45:00,9.22,9.24,9.22,9.24,628400.0,6.7875,6.8023,6.7875,6.8023,628400.0
2010-10-14 10:50:00,9.24,9.24,9.22,9.22,345800.0,6.8023,6.8023,6.7875,6.7875,345800.0
2010-10-14 10:55:00,9.22,9.24,9.21,9.23,980000.0,6.7875,6.8023,6.7802,6.7949,980000.0
2010-10-14 11:00:00,9.23,9.24,9.22,9.22,128600.0,6.7949,6.8023,6.7875,6.7875,128600.0
2010-10-14 11:05:00,9.22,9.23,9.22,9.22,138800.0,6.7875,6.7949,6.7875,6.7875,138800.0
2010-10-14 11:10:00,9.22,9.22,9.22,9.22,253600.0,6.7875,6.7875,6.7875,6.7875,253600.0
2010-10-14 11:15:00,9.22,9.22,9.22,9.22,226000.0,6.7875,6.7875,6.7875,6.7875,226000.0
2010-10-14 11:20:00,9.22,9.22,9.22,9.22,356600.0,6.7875,6.7875,6.7875,6.7875,356600.0
2010-10-14 11:25:00,9.22,9.22,9.22,9.22,232000.0,6.7875,6.7875,6.7875,6.7875,232000.0
2010-10-14 11:30:00,9.22,9.22,9.21,9.22,465200.0,6.7875,6.7875,6.7802,6.7875,465200.0
2010-10-14 11:35:00,9.22,9.22,9.2,9.2,537000.0,6.7875,6.7875,6.7728,6.7728,537000.0
2010-10-14 11:40:00,9.2,9.2,9.17,9.17,603800.0,6.7728,6.7728,6.7507,6.7507,603800.0
2010-10-14 11:45:00,9.17,9.17,9.13,9.14,514000.0,6.7507,6.7507,6.7213,6.7286,514000.0
2010-10-14 11:50:00,9.14,9.18,9.13,9.17,590000.0,6.7286,6.7581,6.7213,6.7507,590000.0
2010-10-14 11:55:00,9.17,9.17,9.15,9.17,317800.0,6.7507,6.7507,6.736,6.7507,317800.0
2010-10-14 12:00:00,9.16,9.18,9.16,9.18,151600.0,6.7434,6.7581,6.7434,6.7581,151600.0
2010-10-14 12:05:00,9.18,9.18,9.16,9.16,146000.0,6.7581,6.7581,6.7434,6.7434,146000.0
2010-10-14 12:10:00,9.16,9.17,9.15,9.16,161400.0,6.7434,6.7507,6.736,6.7434,161400.0
2010-10-14 12:15:00,9.15,9.16,9.14,9.15,131400.0,6.736,6.7434,6.7286,6.736,131400.0
2010-10-14 12:20:00,9.14,9.15,9.13,9.13,329200.0,6.7286,6.736,6.7213,6.7213,329200.0
2010-10-14 12:25:00,9.13,9.13,9.11,9.12,164000.0,6.7213,6.7213,6.7066,6.7139,164000.0
2010-10-14 12:30:00,9.12,9.15,9.11,9.15,685200.0,6.7139,6.736,6.7066,6.736,685200.0
2010-10-14 12:35:00,9.15,9.15,9.14,9.15,501400.0,6.736,6.736,6.7286,6.736,501400.0
2010-10-14 12:40:00,9.15,9.16,9.15,9.15,121600.0,6.736,6.7434,6.736,6.736,121600.0
2010-10-14 12:45:00,9.15,9.15,9.15,9.15,224000.0,6.736,6.736,6.736,6.736,224000.0
2010-10-14 12:50:00,9.15,9.15,9.14,9.14,144800.0,6.736,6.736,6.7286,6.7286,144800.0
2010-10-14 12:55:00,9.14,9.16,9.14,9.15,821800.0,6.7286,6.7434,6.7286,6.736,821800.0
2010-10-14 13:00:00,9.15,9.15,9.14,9.14,352200.0,6.736,6.736,6.7286,6.7286,352200.0
2010-10-14 13:05:00,9.14,9.15,9.11,9.13,358400.0,6.7286,6.736,6.7066,6.7213,358400.0
2010-10-14 13:10:00,9.13,9.14,9.13,9.13,86200.0,6.7213,6.7286,6.7213,6.7213,86200.0
2010-10-14 13:15:00,9.13,9.14,9.13,9.13,175000.0,6.7213,6.7286,6.7213,6.7213,175000.0
2010-10-14 13:20:00,9.13,9.14,9.12,9.13,161000.0,6.7213,6.7286,6.7139,6.7213,161000.0
2010-10-14 13:25:00,9.13,9.15,9.13,9.15,40000.0,6.7213,6.736,6.7213,6.736,40000.0
2010-10-14 13:30:00,9.15,9.15,9.14,9.15,475400.0,6.736,6.736,6.7286,6.736,475400.0
2010-10-14 13:35:00,9.15,9.17,9.15,9.16,250400.0,6.736,6.7507,6.736,6.7434,250400.0
2010-10-14 13:40:00,9.16,9.17,9.15,9.15,227200.0,6.7434,6.7507,6.736,6.736,227200.0
2010-10-14 13:45:00,9.15,9.16,9.14,9.15,287000.0,6.736,6.7434,6.7286,6.736,287000.0
2010-10-14 13:50:00,9.15,9.17,9.15,9.17,190400.0,6.736,6.7507,6.736,6.7507,190400.0
2010-10-14 13:55:00,9.16,9.17,9.15,9.15,136800.0,6.7434,6.7507,6.736,6.736,136800.0
2010-10-14 14:00:00,9.15,9.15,9.13,9.13,98200.0,6.736,6.736,6.7213,6.7213,98200.0
2010-10-14 14:05:00,9.13,9.15,9.13,9.15,287200.0,6.7213,6.736,6.7213,6.736,287200.0
2010-10-14 14:10:00,9.15,9.15,9.13,9.15,540400.0,6.736,6.736,6.7213,6.736,540400.0
2010-10-14 14:15:00,9.15,9.15,9.14,9.15,399600.0,6.736,6.736,6.7286,6.736,399600.0
2010-10-14 14:20:00,9.15,9.15,9.15,9.15,148000.0,6.736,6.736,6.736,6.736,148000.0
2010-10-14 14:25:00,9.15,9.15,9.15,9.15,241800.0,6.736,6.736,6.736,6.736,241800.0
2010-10-14 14:30:00,9.15,9.15,9.15,9.15,1302000.0,6.736,6.736,6.736,6.736,1302000.0
2010-10-14 14:35:00,9.15,9.17,9.15,9.15,656800.0,6.736,6.7507,6.736,6.736,656800.0
2010-10-14 14:40:00,9.15,9.15,9.15,9.15,98400.0,6.736,6.736,6.736,6.736,98400.0
2010-10-14 14:45:00,9.15,9.16,9.15,9.15,940200.0,6.736,6.7434,6.736,6.736,940200.0
2010-10-14 14:50:00,9.16,9.17,9.15,9.15,138600.0,6.7434,6.7507,6.736,6.736,138600.0
2010-10-14 14:55:00,9.15,9.16,9.15,9.15,1104400.0,6.736,6.7434,6.736,6.736,1104400.0
2010-10-14 15:00:00,9.15,9.15,9.13,9.13,465200.0,6.736,6.736,6.7213,6.7213,465200.0
2010-10-14 15:05:00,9.13,9.15,9.13,9.15,406800.0,6.7213,6.736,6.7213,6.736,406800.0
2010-10-14 15:10:00,9.15,9.16,9.15,9.15,269800.0,6.736,6.7434,6.736,6.736,269800.0
2010-10-14 15:15:00,9.15,9.17,9.15,9.15,372800.0,6.736,6.7507,6.736,6.736,372800.0
2010-10-14 15:20:00,9.16,9.19,9.15,9.18,1014800.0,6.7434,6.7655,6.736,6.7581,1014800.0
2010-10-14 15:25:00,9.18,9.18,9.17,9.18,501200.0,6.7581,6.7581,6.7507,6.7581,501200.0
2010-10-14 15:30:00,9.18,9.19,9.17,9.18,1001400.0,6.7581,6.7655,6.7507,6.7581,1001400.0
2010-10-14 15:35:00,9.18,9.2,9.18,9.19,514600.0,6.7581,6.7728,6.7581,6.7655,514600.0
2010-10-14 15:40:00,9.19,9.2,9.18,9.19,608200.0,6.7655,6.7728,6.7581,6.7655,608200.0
2010-10-14 15:45:00,9.19,9.2,9.18,9.19,930800.0,6.7655,6.7728,6.7581,6.7655,930800.0
2010-10-14 15:50:00,9.18,9.19,9.18,9.18,1072200.0,6.7581,6.7655,6.7581,6.7581,1072200.0
2010-10-14 15:55:00,9.18,9.2,9.18,9.19,2462800.0,6.7581,6.7728,6.7581,6.7655,2462800.0
2010-10-15 09:30:00,9.24,9.26,9.17,9.22,5547000.0,6.8023,6.817,6.7507,6.7875,5547000.0
2010-10-15 09:35:00,9.22,9.24,9.22,9.22,2695400.0,6.7875,6.8023,6.7875,6.7875,2695400.0
2010-10-15 09:40:00,9.22,9.24,9.22,9.22,5489000.0,6.7875,6.8023,6.7875,6.7875,5489000.0
2010-10-15 09:45:00,9.23,9.29,9.22,9.29,1834000.0,6.7949,6.8391,6.7875,6.8391,1834000.0
2010-10-15 09:50:00,9.29,9.31,9.27,9.29,2536600.0,6.8391,6.8538,6.8244,6.8391,2536600.0
2010-10-15 09:55:00,9.31,9.36,9.3,9.32,1869400.0,6.8538,6.8906,6.8464,6.8612,1869400.0
2010-10-15 10:00:00,9.32,9.35,9.3,9.31,1965400.0,6.8612,6.8832,6.8464,6.8538,1965400.0
2010-10-15 10:05:00,9.31,9.31,9.29,9.3,1249400.0,6.8538,6.8538,6.8391,6.8464,1249400.0
2010-10-15 10:10:00,9.3,9.3,9.26,9.28,1012800.0,6.8464,6.8464,6.817,6.8317,1012800.0
2010-10-15 10:15:00,9.27,9.28,9.24,9.28,1783200.0,6.8244,6.8317,6.8023,6.8317,1783200.0
2010-10-15 10:20:00,9.27,9.28,9.25,9.26,561600.0,6.8244,6.8317,6.8096,6.817,561600.0
2010-10-15 10:25:00,9.27,9.31,9.25,9.31,753200.0,6.8244,6.8538,6.8096,6.8538,753200.0
2010-10-15 10:30:00,9.31,9.32,9.29,9.31,1494600.0,6.8538,6.8612,6.8391,6.8538,1494600.0
2010-10-15 10:35:00,9.31,9.31,9.29,9.3,1729000.0,6.8538,6.8538,6.8391,6.8464,1729000.0
2010-10-15 10:40:00,9.3,9.31,9.29,9.31,560000.0,6.8464,6.8538,6.8391,6.8538,560000.0
2010-10-15 10:45:00,9.31,9.31,9.28,9.28,314000.0,6.8538,6.8538,6.8317,6.8317,314000.0
2010-10-15 10:50:00,9.29,9.31,9.28,9.31,631600.0,6.8391,6.8538,6.8317,6.8538,631600.0
2010-10-15 10:55:00,9.31,9.32,9.31,9.31,492800.0,6.8538,6.8612,6.8538,6.8538,492800.0
2010-10-15 11:00:00,9.31,9.33,9.31,9.31,284600.0,6.8538,6.8685,6.8538,6.8538,284600.0
2010-10-15 11:05:00,9.31,9.35,9.31,9.35,1109600.0,6.8538,6.8832,6.8538,6.8832,1109600.0
2010-10-15 11:10:00,9.35,9.36,9.33,9.34,1039800.0,6.8832,6.8906,6.8685,6.8759,1039800.0
2010-10-15 11:15:00,9.34,9.35,9.33,9.34,608800.0,6.8759,6.8832,6.8685,6.8759,608800.0
2010-10-15 11:20:00,9.34,9.34,9.33,9.34,493000.0,6.8759,6.8759,6.8685,6.8759,493000.0
2010-10-15 11:25:00,9.34,9.37,9.33,9.37,996600.0,6.8759,6.898,6.8685,6.898,996600.0
2010-10-15 11:30:00,9.37,9.39,9.36,9.38,821200.0,6.898,6.9127,6.8906,6.9053,821200.0
2010-10-15 11:35:00,9.39,9.41,9.38,9.4,1144600.0,6.9127,6.9274,6.9053,6.9201,1144600.0
2010-10-15 11:40:00,9.4,9.41,9.39,9.4,1322200.0,6.9201,6.9274,6.9127,6.9201,1322200.0
2010-10-15 11:45:00,9.4,9.4,9.36,9.36,463400.0,6.9201,6.9201,6.8906,6.8906,463400.0
2010-10-15 11:50:00,9.36,9.36,9.34,9.36,332400.0,6.8906,6.8906,6.8759,6.8906,332400.0
2010-10-15 11:55:00,9.35,9.37,9.35,9.35,1236200.0,6.8832,6.898,6.8832,6.8832,1236200.0
2010-10-15 12:00:00,9.35,9.37,9.35,9.36,542400.0,6.8832,6.898,6.8832,6.8906,542400.0
2010-10-15 12:05:00,9.36,9.37,9.35,9.37,428600.0,6.8906,6.898,6.8832,6.898,428600.0
2010-10-15 12:10:00,9.36,9.37,9.35,9.36,511600.0,6.8906,6.898,6.8832,6.8906,511600.0
2010-10-15 12:15:00,9.36,9.38,9.35,9.37,661200.0,6.8906,6.9053,6.8832,6.898,661200.0
2010-10-15 12:20:00,9.37,9.38,9.37,9.38,448600.0,6.898,6.9053,6.898,6.9053,448600.0
2010-10-15 12:25:00,9.38,9.38,9.37,9.38,546400.0,6.9053,6.9053,6.898,6.9053,546400.0
2010-10-15 12:30:00,9.38,9.4,9.38,9.4,1169000.0,6.9053,6.9201,6.9053,6.9201,1169000.0
2010-10-15 12:35:00,9.4,9.4,9.4,9.4,197200.0,6.9201,6.9201,6.9201,6.9201,197200.0
2010-10-15 12:40:00,9.4,9.41,9.4,9.4,272000.0,6.9201,6.9274,6.9201,6.9201,272000.0
2010-10-15 12:45:00,9.4,9.43,9.4,9.43,2030200.0,6.9201,6.9421,6.9201,6.9421,2030200.0
2010-10-15 12:50:00,9.43,9.43,9.4,9.4,602200.0,6.9421,6.9421,6.9201,6.9201,602200.0
2010-10-15 12:55:00,9.4,9.43,9.4,9.43,489600.0,6.9201,6.9421,6.9201,6.9421,489600.0
2010-10-15 13:00:00,9.42,9.44,9.42,9.43,408200.0,6.9348,6.9495,6.9348,6.9421,408200.0
2010-10-15 13:05:00,9.42,9.47,9.42,9.46,1673800.0,6.9348,6.9716,6.9348,6.9642,1673800.0
2010-10-15 13:10:00,9.46,9.46,9.45,9.45,422200.0,6.9642,6.9642,6.9569,6.9569,422200.0
2010-10-15 13:15:00,9.45,9.46,9.44,9.44,249000.0,6.9569,6.9642,6.9495,6.9495,249000.0
2010-10-15 13:20:00,9.44,9.47,9.43,9.44,660200.0,6.9495,6.9716,6.9421,6.9495,660200.0
2010-10-15 13:25:00,9.44,9.46,9.44,9.45,982000.0,6.9495,6.9642,6.9495,6.9569,982000.0
2010-10-15 13:30:00,9.46,9.46,9.43,9.43,859600.0,6.9642,6.9642,6.9421,6.9421,859600.0
2010-10-15 13:35:00,9.43,9.47,9.43,9.46,1400600.0,6.9421,6.9716,6.9421,6.9642,1400600.0
2010-10-15 13:40:00,9.46,9.46,9.45,9.45,1594200.0,6.9642,6.9642,6.9569,6.9569,1594200.0
2010-10-15 13:45:00,9.45,9.46,9.44,9.45,1535400.0,6.9569,6.9642,6.9495,6.9569,1535400.0
2010-10-15 13:50:00,9.45,9.46,9.45,9.45,841000.0,6.9569,6.9642,6.9569,6.9569,841000.0
2010-10-15 13:55:00,9.45,9.46,9.45,9.46,1491600.0,6.9569,6.9642,6.9569,6.9642,1491600.0
2010-10-15 14:00:00,9.46,9.46,9.45,9.45,636200.0,6.9642,6.9642,6.9569,6.9569,636200.0
2010-10-15 14:05:00,9.45,9.47,9.45,9.47,678000.0,6.9569,6.9716,6.9569,6.9716,678000.0
2010-10-15 14:10:00,9.46,9.47,9.45,9.47,242800.0,6.9642,6.9716,6.9569,6.9716,242800.0
2010-10-15 14:15:00,9.47,9.48,9.47,9.47,614200.0,6.9716,6.9789,6.9716,6.9716,614200.0
2010-10-15 14:20:00,9.47,9.47,9.46,9.47,240400.0,6.9716,6.9716,6.9642,6.9716,240400.0
2010-10-15 14:25:00,9.47,9.48,9.46,9.47,318400.0,6.9716,6.9789,6.9642,6.9716,318400.0
2010-10-15 14:30:00,9.47,9.47,9.47,9.47,501400.0,6.9716,6.9716,6.9716,6.9716,501400.0
2010-10-15 14:35:00,9.47,9.48,9.46,9.47,347400.0,6.9716,6.9789,6.9642,6.9716,347400.0
2010-10-15 14:40:00,9.47,9.47,9.45,9.46,662000.0,6.9716,6.9716,6.9569,6.9642,662000.0
2010-10-15 14:45:00,9.46,9.47,9.46,9.46,644200.0,6.9642,6.9716,6.9642,6.9642,644200.0
2010-10-15 14:50:00,9.46,9.48,9.46,9.47,494000.0,6.9642,6.9789,6.9642,6.9716,494000.0
2010-10-15 14:55:00,9.47,9.48,9.47,9.47,811000.0,6.9716,6.9789,6.9716,6.9716,811000.0
2010-10-15 15:00:00,9.47,9.47,9.45,9.46,548200.0,6.9716,6.9716,6.9569,6.9642,548200.0
2010-10-15 15:05:00,9.46,9.46,9.45,9.46,1484600.0,6.9642,6.9642,6.9569,6.9642,1484600.0
2010-10-15 15:10:00,9.45,9.46,9.45,9.46,831400.0,6.9569,6.9642,6.9569,6.9642,831400.0
2010-10-15 15:15:00,9.46,9.47,9.45,9.47,1002800.0,6.9642,6.9716,6.9569,6.9716,1002800.0
2010-10-15 15:20:00,9.47,9.47,9.46,9.46,735600.0,6.9716,6.9716,6.9642,6.9642,735600.0
2010-10-15 15:25:00,9.46,9.47,9.45,9.45,836800.0,6.9642,6.9716,6.9569,6.9569,836800.0
2010-10-15 15:30:00,9.45,9.47,9.45,9.47,1245600.0,6.9569,6.9716,6.9569,6.9716,1245600.0
2010-10-15 15:35:00,9.47,9.49,9.47,9.49,1315400.0,6.9716,6.9863,6.9716,6.9863,1315400.0
2010-10-15 15:40:00,9.49,9.51,9.47,9.47,1286600.0,6.9863,7.001,6.9716,6.9716,1286600.0
2010-10-15 15:45:00,9.47,9.49,9.47,9.49,1282600.0,6.9716,6.9863,6.9716,6.9863,1282600.0
2010-10-15 15:50:00,9.49,9.49,9.48,9.49,1810600.0,6.9863,6.9863,6.9789,6.9863,1810600.0
2010-10-15 15:55:00,9.48,9.49,9.46,9.47,3427600.0,6.9789,6.9863,6.9642,6.9716,3427600.0
2010-10-18 09:30:00,9.41,9.47,9.4,9.43,1515800.0,6.9274,6.9716,6.9201,6.9421,1515800.0
2010-10-18 09:35:00,9.43,9.44,9.38,9.38,1446200.0,6.9421,6.9495,6.9053,6.9053,1446200.0
2010-10-18 09:40:00,9.38,9.44,9.38,9.4,1650400.0,6.9053,6.9495,6.9053,6.9201,1650400.0
2010-10-18 09:45:00,9.4,9.42,9.39,9.4,643600.0,6.9201,6.9348,6.9127,6.9201,643600.0
2010-10-18 09:50:00,9.41,9.45,9.4,9.45,682400.0,6.9274,6.9569,6.9201,6.9569,682400.0
2010-10-18 09:55:00,9.45,9.46,9.44,9.46,1872000.0,6.9569,6.9642,6.9495,6.9642,1872000.0
2010-10-18 10:00:00,9.45,9.46,9.45,9.45,521600.0,6.9569,6.9642,6.9569,6.9569,521600.0
2010-10-18 10:05:00,9.45,9.47,9.45,9.47,454200.0,6.9569,6.9716,6.9569,6.9716,454200.0
2010-10-18 10:10:00,9.46,9.51,9.46,9.5,1732400.0,6.9642,7.001,6.9642,6.9937,1732400.0
2010-10-18 10:15:00,9.5,9.51,9.47,9.47,931400.0,6.9937,7.001,6.9716,6.9716,931400.0
2010-10-18 10:20:00,9.48,9.48,9.47,9.47,1431200.0,6.9789,6.9789,6.9716,6.9716,1431200.0
2010-10-18 10:25:00,9.47,9.49,9.47,9.48,2334000.0,6.9716,6.9863,6.9716,6.9789,2334000.0
2010-10-18 10:30:00,9.49,9.49,9.47,9.48,2257000.0,6.9863,6.9863,6.9716,6.9789,2257000.0
2010-10-18 10:35:00,9.49,9.49,9.48,9.48,239800.0,6.9863,6.9863,6.9789,6.9789,239800.0
2010-10-18 10:40:00,9.48,9.49,9.47,9.48,618600.0,6.9789,6.9863,6.9716,6.9789,618600.0
2010-10-18 10:45:00,9.47,9.48,9.47,9.47,2026400.0,6.9716,6.9789,6.9716,6.9716,2026400.0
2010-10-18 10:50:00,9.47,9.49,9.47,9.47,461000.0,6.9716,6.9863,6.9716,6.9716,461000.0
2010-10-18 10:55:00,9.47,9.49,9.47,9.47,306800.0,6.9716,6.9863,6.9716,6.9716,306800.0
2010-10-18 11:00:00,9.47,9.48,9.46,9.46,474400.0,6.9716,6.9789,6.9642,6.9642,474400.0
2010-10-18 11:05:00,9.46,9.46,9.45,9.46,926600.0,6.9642,6.9642,6.9569,6.9642,926600.0
2010-10-18 11:10:00,9.46,9.47,9.45,9.46,296800.0,6.9642,6.9716,6.9569,6.9642,296800.0
2010-10-18 11:15:00,9.47,9.47,9.46,9.46,212000.0,6.9716,6.9716,6.9642,6.9642,212000.0
2010-10-18 11:20:00,9.46,9.47,9.46,9.46,356200.0,6.9642,6.9716,6.9642,6.9642,356200.0
2010-10-18 11:25:00,9.46,9.47,9.46,9.47,622400.0,6.9642,6.9716,6.9642,6.9716,622400.0
2010-10-18 11:30:00,9.47,9.47,9.47,9.47,343800.0,6.9716,6.9716,6.9716,6.9716,343800.0
2010-10-18 11:35:00,9.47,9.48,9.47,9.47,446600.0,6.9716,6.9789,6.9716,6.9716,446600.0
2010-10-18 11:40:00,9.47,9.47,9.46,9.46,420800.0,6.9716,6.9716,6.9642,6.9642,420800.0
2010-10-18 11:45:00,9.46,9.47,9.46,9.46,66000.0,6.9642,6.9716,6.9642,6.9642,66000.0
2010-10-18 11:50:00,9.46,9.47,9.45,9.46,104600.0,6.9642,6.9716,6.9569,6.9642,104600.0
2010-10-18 11:55:00,9.46,9.46,9.45,9.45,352400.0,6.9642,6.9642,6.9569,6.9569,352400.0
2010-10-18 12:00:00,9.46,9.46,9.45,9.45,334400.0,6.9642,6.9642,6.9569,6.9569,334400.0
2010-10-18 12:05:00,9.45,9.47,9.44,9.46,2517800.0,6.9569,6.9716,6.9495,6.9642,2517800.0
2010-10-18 12:10:00,9.46,9.46,9.46,9.46,221400.0,6.9642,6.9642,6.9642,6.9642,221400.0
2010-10-18 12:15:00,9.46,9.47,9.46,9.46,810200.0,6.9642,6.9716,6.9642,6.9642,810200.0
2010-10-18 12:20:00,9.46,9.47,9.46,9.47,250400.0,6.9642,6.9716,6.9642,6.9716,250400.0
2010-10-18 12:25:00,9.47,9.47,9.46,9.46,152000.0,6.9716,6.9716,6.9642,6.9642,152000.0
2010-10-18 12:30:00,9.47,9.47,9.45,9.47,192000.0,6.9716,6.9716,6.9569,6.9716,192000.0
2010-10-18 12:35:00,9.46,9.47,9.46,9.47,465400.0,6.9642,6.9716,6.9642,6.9716,465400.0
2010-10-18 12:40:00,9.47,9.47,9.46,9.46,28600.0,6.9716,6.9716,6.9642,6.9642,28600.0
2010-10-18 12:45:00,9.46,9.47,9.45,9.46,263600.0,6.9642,6.9716,6.9569,6.9642,263600.0
2010-10-18 12:50:00,9.46,9.47,9.45,9.46,663000.0,6.9642,6.9716,6.9569,6.9642,663000.0
2010-10-18 12:55:00,9.46,9.47,9.46,9.46,51200.0,6.9642,6.9716,6.9642,6.9642,51200.0
2010-10-18 13:00:00,9.46,9.48,9.46,9.47,183000.0,6.9642,6.9789,6.9642,6.9716,183000.0
2010-10-18 13:05:00,9.47,9.48,9.47,9.47,202600.0,6.9716,6.9789,6.9716,6.9716,202600.0
2010-10-18 13:10:00,9.47,9.49,9.47,9.47,368200.0,6.9716,6.9863,6.9716,6.9716,368200.0
2010-10-18 13:15:00,9.47,9.49,9.47,9.49,2577000.0,6.9716,6.9863,6.9716,6.9863,2577000.0
2010-10-18 13:20:00,9.49,9.49,9.48,9.49,196800.0,6.9863,6.9863,6.9789,6.9863,196800.0
2010-10-18 13:25:00,9.49,9.5,9.49,9.49,271000.0,6.9863,6.9937,6.9863,6.9863,271000.0
2010-10-18 13:30:00,9.49,9.5,9.47,9.49,305400.0,6.9863,6.9937,6.9716,6.9863,305400.0
2010-10-18 13:35:00,9.49,9.49,9.48,9.48,227800.0,6.9863,6.9863,6.9789,6.9789,227800.0
2010-10-18 13:40:00,9.48,9.49,9.47,9.49,520400.0,6.9789,6.9863,6.9716,6.9863,520400.0
2010-10-18 13:45:00,9.48,9.49,9.47,9.49,350200.0,6.9789,6.9863,6.9716,6.9863,350200.0
2010-10-18 13:50:00,9.49,9.49,9.48,9.49,828800.0,6.9863,6.9863,6.9789,6.9863,828800.0
2010-10-18 13:55:00,9.49,9.49,9.48,9.49,84400.0,6.9863,6.9863,6.9789,6.9863,84400.0
2010-10-18 14:00:00,9.48,9.49,9.47,9.49,916800.0,6.9789,6.9863,6.9716,6.9863,916800.0
2010-10-18 14:05:00,9.49,9.49,9.49,9.49,84200.0,6.9863,6.9863,6.9863,6.9863,84200.0
2010-10-18 14:10:00,9.49,9.49,9.49,9.49,205000.0,6.9863,6.9863,6.9863,6.9863,205000.0
2010-10-18 14:15:00,9.49,9.49,9.49,9.49,387800.0,6.9863,6.9863,6.9863,6.9863,387800.0
2010-10-18 14:20:00,9.49,9.49,9.47,9.49,962000.0,6.9863,6.9863,6.9716,6.9863,962000.0
2010-10-18 14:25:00,9.48,9.49,9.48,9.49,256800.0,6.9789,6.9863,6.9789,6.9863,256800.0
2010-10-18 14:30:00,9.49,9.49,9.48,9.48,443000.0,6.9863,6.9863,6.9789,6.9789,443000.0
2010-10-18 14:35:00,9.48,9.49,9.48,9.49,464000.0,6.9789,6.9863,6.9789,6.9863,464000.0
2010-10-18 14:40:00,9.49,9.51,9.49,9.49,964400.0,6.9863,7.001,6.9863,6.9863,964400.0
2010-10-18 14:45:00,9.49,9.5,9.49,9.5,513400.0,6.9863,6.9937,6.9863,6.9937,513400.0
2010-10-18 14:50:00,9.5,9.5,9.49,9.49,368200.0,6.9937,6.9937,6.9863,6.9863,368200.0
2010-10-18 14:55:00,9.49,9.51,9.49,9.5,451400.0,6.9863,7.001,6.9863,6.9937,451400.0
2010-10-18 15:00:00,9.49,9.51,9.49,9.5,2056400.0,6.9863,7.001,6.9863,6.9937,2056400.0
2010-10-18 15:05:00,9.5,9.52,9.5,9.52,455200.0,6.9937,7.0084,6.9937,7.0084,455200.0
2010-10-18 15:10:00,9.52,9.52,9.5,9.5,273800.0,7.0084,7.0084,6.9937,6.9937,273800.0
2010-10-18 15:15:00,9.5,9.51,9.5,9.5,749400.0,6.9937,7.001,6.9937,6.9937,749400.0
2010-10-18 15:20:00,9.5,9.51,9.49,9.49,465800.0,6.9937,7.001,6.9863,6.9863,465800.0
2010-10-18 15:25:00,9.49,9.49,9.49,9.49,280000.0,6.9863,6.9863,6.9863,6.9863,280000.0
2010-10-18 15:30:00,9.49,9.5,9.49,9.49,399200.0,6.9863,6.9937,6.9863,6.9863,399200.0
2010-10-18 15:35:00,9.49,9.5,9.49,9.49,700600.0,6.9863,6.9937,6.9863,6.9863,700600.0
2010-10-18 15:40:00,9.5,9.51,9.49,9.51,634200.0,6.9937,7.001,6.9863,7.001,634200.0
2010-10-18 15:45:00,9.51,9.51,9.5,9.51,1083000.0,7.001,7.001,6.9937,7.001,1083000.0
2010-10-18 15:50:00,9.51,9.51,9.49,9.49,1516400.0,7.001,7.001,6.9863,6.9863,1516400.0
2010-10-18 15:55:00,9.49,9.51,9.49,9.5,2261400.0,6.9863,7.001,6.9863,6.9937,2261400.0
2010-10-19 09:30:00,9.42,9.48,9.41,9.47,940000.0,6.9348,6.9789,6.9274,6.9716,940000.0
2010-10-19 09:35:00,9.47,9.49,9.45,9.47,1212200.0,6.9716,6.9863,6.9569,6.9716,1212200.0
2010-10-19 09:40:00,9.47,9.48,9.46,9.47,1019400.0,6.9716,6.9789,6.9642,6.9716,1019400.0
2010-10-19 09:45:00,9.47,9.47,9.45,9.47,1061800.0,6.9716,6.9716,6.9569,6.9716,1061800.0
2010-10-19 09:50:00,9.46,9.47,9.44,9.45,2238000.0,6.9642,6.9716,6.9495,6.9569,2238000.0
2010-10-19 09:55:00,9.46,9.46,9.45,9.45,484000.0,6.9642,6.9642,6.9569,6.9569,484000.0
2010-10-19 10:00:00,9.45,9.49,9.45,9.49,1305200.0,6.9569,6.9863,6.9569,6.9863,1305200.0
2010-10-19 10:05:00,9.49,9.5,9.47,9.5,1291600.0,6.9863,6.9937,6.9716,6.9937,1291600.0
2010-10-19 10:10:00,9.5,9.51,9.49,9.49,1214800.0,6.9937,7.001,6.9863,6.9863,1214800.0
2010-10-19 10:15:00,9.49,9.53,9.49,9.52,1354800.0,6.9863,7.0158,6.9863,7.0084,1354800.0
2010-10-19 10:20:00,9.52,9.52,9.5,9.5,762200.0,7.0084,7.0084,6.9937,6.9937,762200.0
2010-10-19 10:25:00,9.5,9.51,9.49,9.51,640800.0,6.9937,7.001,6.9863,7.001,640800.0
2010-10-19 10:30:00,9.51,9.53,9.51,9.52,452600.0,7.001,7.0158,7.001,7.0084,452600.0
2010-10-19 10:35:00,9.52,9.53,9.51,9.51,776200.0,7.0084,7.0158,7.001,7.001,776200.0
2010-10-19 10:40:00,9.51,9.51,9.5,9.51,734400.0,7.001,7.001,6.9937,7.001,734400.0
2010-10-19 10:45:00,9.51,9.53,9.51,9.52,412400.0,7.001,7.0158,7.001,7.0084,412400.0
2010-10-19 10:50:00,9.52,9.53,9.51,9.53,676000.0,7.0084,7.0158,7.001,7.0158,676000.0
2010-10-19 10:55:00,9.53,9.53,9.51,9.52,446800.0,7.0158,7.0158,7.001,7.0084,446800.0
2010-10-19 11:00:00,9.51,9.54,9.51,9.54,464400.0,7.001,7.0231,7.001,7.0231,464400.0
2010-10-19 11:05:00,9.54,9.54,9.52,9.53,1973600.0,7.0231,7.0231,7.0084,7.0158,1973600.0
2010-10-19 11:10:00,9.53,9.54,9.52,9.54,761800.0,7.0158,7.0231,7.0084,7.0231,761800.0
2010-10-19 11:15:00,9.53,9.55,9.53,9.54,1340400.0,7.0158,7.0305,7.0158,7.0231,1340400.0
2010-10-19 11:20:00,9.54,9.55,9.53,9.55,4369600.0,7.0231,7.0305,7.0158,7.0305,4369600.0
2010-10-19 11:25:00,9.55,9.56,9.54,9.54,376000.0,7.0305,7.0378,7.0231,7.0231,376000.0
2010-10-19 11:30:00,9.54,9.56,9.52,9.54,1949200.0,7.0231,7.0378,7.0084,7.0231,1949200.0
2010-10-19 11:35:00,9.54,9.55,9.53,9.54,161800.0,7.0231,7.0305,7.0158,7.0231,161800.0
2010-10-19 11:40:00,9.54,9.55,9.53,9.54,108000.0,7.0231,7.0305,7.0158,7.0231,108000.0
2010-10-19 11:45:00,9.54,9.56,9.54,9.56,601200.0,7.0231,7.0378,7.0231,7.0378,601200.0
2010-10-19 11:50:00,9.55,9.55,9.54,9.54,104000.0,7.0305,7.0305,7.0231,7.0231,104000.0
2010-10-19 11:55:00,9.54,9.55,9.54,9.54,89200.0,7.0231,7.0305,7.0231,7.0231,89200.0
2010-10-19 12:00:00,9.54,9.56,9.54,9.56,745000.0,7.0231,7.0378,7.0231,7.0378,745000.0
2010-10-19 12:05:00,9.56,9.57,9.56,9.56,709800.0,7.0378,7.0452,7.0378,7.0378,709800.0
2010-10-19 12:10:00,9.56,9.58,9.56,9.57,1069600.0,7.0378,7.0526,7.0378,7.0452,1069600.0
2010-10-19 12:15:00,9.57,9.58,9.56,9.57,302200.0,7.0452,7.0526,7.0378,7.0452,302200.0
2010-10-19 12:20:00,9.57,9.57,9.55,9.55,517800.0,7.0452,7.0452,7.0305,7.0305,517800.0
2010-10-19 12:25:00,9.55,9.55,9.54,9.54,212200.0,7.0305,7.0305,7.0231,7.0231,212200.0
2010-10-19 12:30:00,9.54,9.54,9.53,9.54,371800.0,7.0231,7.0231,7.0158,7.0231,371800.0
2010-10-19 12:35:00,9.54,9.56,9.53,9.54,597800.0,7.0231,7.0378,7.0158,7.0231,597800.0
2010-10-19 12:40:00,9.55,9.56,9.55,9.56,599200.0,7.0305,7.0378,7.0305,7.0378,599200.0
2010-10-19 12:45:00,9.56,9.56,9.55,9.56,115600.0,7.0378,7.0378,7.0305,7.0378,115600.0
2010-10-19 12:50:00,9.56,9.56,9.55,9.56,375000.0,7.0378,7.0378,7.0305,7.0378,375000.0
2010-10-19 12:55:00,9.56,9.58,9.56,9.58,142600.0,7.0378,7.0526,7.0378,7.0526,142600.0
2010-10-19 13:00:00,9.57,9.59,9.56,9.58,377600.0,7.0452,7.0599,7.0378,7.0526,377600.0
2010-10-19 13:05:00,9.58,9.58,9.56,9.58,377000.0,7.0526,7.0526,7.0378,7.0526,377000.0
2010-10-19 13:10:00,9.58,9.6,9.58,9.58,484200.0,7.0526,7.0673,7.0526,7.0526,484200.0
2010-10-19 13:15:00,9.58,9.59,9.56,9.58,873800.0,7.0526,7.0599,7.0378,7.0526,873800.0
2010-10-19 13:20:00,9.57,9.58,9.56,9.56,196000.0,7.0452,7.0526,7.0378,7.0378,196000.0
2010-10-19 13:25:00,9.56,9.56,9.54,9.54,262600.0,7.0378,7.0378,7.0231,7.0231,262600.0
2010-10-19 13:30:00,9.54,9.55,9.54,9.55,108200.0,7.0231,7.0305,7.0231,7.0305,108200.0
2010-10-19 13:35:00,9.55,9.57,9.55,9.56,487400.0,7.0305,7.0452,7.0305,7.0378,487400.0
2010-10-19 13:40:00,9.56,9.57,9.55,9.56,140200.0,7.0378,7.0452,7.0305,7.0378,140200.0
2010-10-19 13:45:00,9.56,9.56,9.55,9.55,540600.0,7.0378,7.0378,7.0305,7.0305,540600.0
2010-10-19 13:50:00,9.55,9.56,9.55,9.55,6025800.0,7.0305,7.0378,7.0305,7.0305,6025800.0
2010-10-19 13:55:00,9.55,9.57,9.54,9.56,1962000.0,7.0305,7.0452,7.0231,7.0378,1962000.0
2010-10-19 14:00:00,9.56,9.58,9.54,9.55,2017800.0,7.0378,7.0526,7.0231,7.0305,2017800.0
2010-10-19 14:05:00,9.55,9.56,9.55,9.55,2637800.0,7.0305,7.0378,7.0305,7.0305,2637800.0
2010-10-19 14:10:00,9.55,9.56,9.55,9.56,1028400.0,7.0305,7.0378,7.0305,7.0378,1028400.0
2010-10-19 14:15:00,9.56,9.56,9.55,9.55,2099400.0,7.0378,7.0378,7.0305,7.0305,2099400.0
2010-10-19 14:20:00,9.55,9.56,9.55,9.56,1154600.0,7.0305,7.0378,7.0305,7.0378,1154600.0
2010-10-19 14:25:00,9.56,9.57,9.55,9.56,1364800.0,7.0378,7.0452,7.0305,7.0378,1364800.0
2010-10-19 14:30:00,9.56,9.57,9.55,9.56,1310800.0,7.0378,7.0452,7.0305,7.0378,1310800.0
2010-10-19 14:35:00,9.56,9.58,9.55,9.55,1400400.0,7.0378,7.0526,7.0305,7.0305,1400400.0
2010-10-19 14:40:00,9.56,9.58,9.55,9.56,640800.0,7.0378,7.0526,7.0305,7.0378,640800.0
2010-10-19 14:45:00,9.56,9.58,9.55,9.57,326000.0,7.0378,7.0526,7.0305,7.0452,326000.0
2010-10-19 14:50:00,9.57,9.59,9.56,9.59,849400.0,7.0452,7.0599,7.0378,7.0599,849400.0
2010-10-19 14:55:00,9.59,9.6,9.58,9.58,798800.0,7.0599,7.0673,7.0526,7.0526,798800.0
2010-10-19 15:00:00,9.58,9.59,9.56,9.57,839800.0,7.0526,7.0599,7.0378,7.0452,839800.0
2010-10-19 15:05:00,9.57,9.58,9.57,9.57,1833400.0,7.0452,7.0526,7.0452,7.0452,1833400.0
2010-10-19 15:10:00,9.57,9.58,9.56,9.57,1695600.0,7.0452,7.0526,7.0378,7.0452,1695600.0
2010-10-19 15:15:00,9.57,9.58,9.57,9.57,702600.0,7.0452,7.0526,7.0452,7.0452,702600.0
2010-10-19 15:20:00,9.57,9.58,9.56,9.56,1748800.0,7.0452,7.0526,7.0378,7.0378,1748800.0
2010-10-19 15:25:00,9.56,9.56,9.55,9.55,966800.0,7.0378,7.0378,7.0305,7.0305,966800.0
2010-10-19 15:30:00,9.55,9.56,9.54,9.55,4633400.0,7.0305,7.0378,7.0231,7.0305,4633400.0
2010-10-19 15:35:00,9.55,9.56,9.54,9.56,594200.0,7.0305,7.0378,7.0231,7.0378,594200.0
2010-10-19 15:40:00,9.56,9.56,9.55,9.56,2409000.0,7.0378,7.0378,7.0305,7.0378,2409000.0
2010-10-19 15:45:00,9.56,9.57,9.55,9.56,1410200.0,7.0378,7.0452,7.0305,7.0378,1410200.0
2010-10-19 15:50:00,9.56,9.56,9.55,9.56,4360400.0,7.0378,7.0378,7.0305,7.0378,4360400.0
2010-10-19 15:55:00,9.56,9.56,9.55,9.56,2503000.0,7.0378,7.0378,7.0305,7.0378,2503000.0
2010-10-20 09:30:00,9.64,9.65,9.57,9.59,983400.0,7.0967,7.1041,7.0452,7.0599,983400.0
2010-10-20 09:35:00,9.59,9.62,9.57,9.61,2166600.0,7.0599,7.082,7.0452,7.0747,2166600.0
2010-10-20 09:40:00,9.61,9.65,9.61,9.64,2183400.0,7.0747,7.1041,7.0747,7.0967,2183400.0
2010-10-20 09:45:00,9.65,9.66,9.63,9.63,1259400.0,7.1041,7.1115,7.0894,7.0894,1259400.0
2010-10-20 09:50:00,9.63,9.63,9.62,9.63,877400.0,7.0894,7.0894,7.082,7.0894,877400.0
2010-10-20 09:55:00,9.63,9.63,9.62,9.62,534400.0,7.0894,7.0894,7.082,7.082,534400.0
2010-10-20 10:00:00,9.62,9.65,9.62,9.63,1169200.0,7.082,7.1041,7.082,7.0894,1169200.0
2010-10-20 10:05:00,9.63,9.65,9.63,9.64,1763800.0,7.0894,7.1041,7.0894,7.0967,1763800.0
2010-10-20 10:10:00,9.64,9.65,9.63,9.64,578200.0,7.0967,7.1041,7.0894,7.0967,578200.0
2010-10-20 10:15:00,9.64,9.67,9.64,9.65,1765400.0,7.0967,7.1188,7.0967,7.1041,1765400.0
2010-10-20 10:20:00,9.65,9.67,9.65,9.67,968800.0,7.1041,7.1188,7.1041,7.1188,968800.0
2010-10-20 10:25:00,9.66,9.68,9.65,9.68,1027400.0,7.1115,7.1262,7.1041,7.1262,1027400.0
2010-10-20 10:30:00,9.68,9.69,9.67,9.69,867600.0,7.1262,7.1335,7.1188,7.1335,867600.0
2010-10-20 10:35:00,9.69,9.69,9.64,9.65,2686800.0,7.1335,7.1335,7.0967,7.1041,2686800.0
2010-10-20 10:40:00,9.65,9.69,9.65,9.67,1316600.0,7.1041,7.1335,7.1041,7.1188,1316600.0
2010-10-20 10:45:00,9.67,9.68,9.65,9.66,819800.0,7.1188,7.1262,7.1041,7.1115,819800.0
2010-10-20 10:50:00,9.66,9.67,9.64,9.65,2988600.0,7.1115,7.1188,7.0967,7.1041,2988600.0
2010-10-20 10:55:00,9.65,9.68,9.65,9.67,806200.0,7.1041,7.1262,7.1041,7.1188,806200.0
2010-10-20 11:00:00,9.68,9.68,9.65,9.65,3244200.0,7.1262,7.1262,7.1041,7.1041,3244200.0
2010-10-20 11:05:00,9.65,9.66,9.65,9.65,638600.0,7.1041,7.1115,7.1041,7.1041,638600.0
2010-10-20 11:10:00,9.65,9.65,9.65,9.65,404000.0,7.1041,7.1041,7.1041,7.1041,404000.0
2010-10-20 11:15:00,9.65,9.65,9.65,9.65,392800.0,7.1041,7.1041,7.1041,7.1041,392800.0
2010-10-20 11:20:00,9.65,9.67,9.65,9.65,265600.0,7.1041,7.1188,7.1041,7.1041,265600.0
2010-10-20 11:25:00,9.66,9.68,9.65,9.68,504600.0,7.1115,7.1262,7.1041,7.1262,504600.0
2010-10-20 11:30:00,9.68,9.69,9.68,9.68,561600.0,7.1262,7.1335,7.1262,7.1262,561600.0
2010-10-20 11:35:00,9.68,9.69,9.68,9.68,267800.0,7.1262,7.1335,7.1262,7.1262,267800.0
2010-10-20 11:40:00,9.68,9.69,9.68,9.68,255600.0,7.1262,7.1335,7.1262,7.1262,255600.0
2010-10-20 11:45:00,9.68,9.7,9.68,9.69,396400.0,7.1262,7.1409,7.1262,7.1335,396400.0
2010-10-20 11:50:00,9.7,9.7,9.69,9.7,335800.0,7.1409,7.1409,7.1335,7.1409,335800.0
2010-10-20 11:55:00,9.69,9.71,9.69,9.7,2492000.0,7.1335,7.1483,7.1335,7.1409,2492000.0
2010-10-20 12:00:00,9.7,9.73,9.7,9.72,890000.0,7.1409,7.163,7.1409,7.1556,890000.0
2010-10-20 12:05:00,9.72,9.73,9.71,9.72,553600.0,7.1556,7.163,7.1483,7.1556,553600.0
2010-10-20 12:10:00,9.72,9.73,9.72,9.72,452400.0,7.1556,7.163,7.1556,7.1556,452400.0
2010-10-20 12:15:00,9.72,9.74,9.72,9.72,558000.0,7.1556,7.1704,7.1556,7.1556,558000.0
2010-10-20 12:20:00,9.72,9.72,9.72,9.72,1540000.0,7.1556,7.1556,7.1556,7.1556,1540000.0
2010-10-20 12:25:00,9.72,9.72,9.72,9.72,715200.0,7.1556,7.1556,7.1556,7.1556,715200.0
2010-10-20 12:30:00,9.72,9.72,9.72,9.72,299800.0,7.1556,7.1556,7.1556,7.1556,299800.0
2010-10-20 12:35:00,9.72,9.73,9.72,9.72,1026400.0,7.1556,7.163,7.1556,7.1556,1026400.0
2010-10-20 12:40:00,9.72,9.73,9.72,9.72,687600.0,7.1556,7.163,7.1556,7.1556,687600.0
2010-10-20 12:45:00,9.72,9.74,9.72,9.73,1441400.0,7.1556,7.1704,7.1556,7.163,1441400.0
2010-10-20 12:50:00,9.73,9.76,9.72,9.76,774000.0,7.163,7.1851,7.1556,7.1851,774000.0
2010-10-20 12:55:00,9.76,9.77,9.76,9.77,321400.0,7.1851,7.1924,7.1851,7.1924,321400.0
2010-10-20 13:00:00,9.77,9.78,9.76,9.77,648200.0,7.1924,7.1998,7.1851,7.1924,648200.0
2010-10-20 13:05:00,9.78,9.78,9.77,9.78,192400.0,7.1998,7.1998,7.1924,7.1998,192400.0
2010-10-20 13:10:00,9.78,9.79,9.78,9.78,5563600.0,7.1998,7.2072,7.1998,7.1998,5563600.0
2010-10-20 13:15:00,9.79,9.79,9.74,9.74,796600.0,7.2072,7.2072,7.1704,7.1704,796600.0
2010-10-20 13:20:00,9.74,9.78,9.74,9.78,681000.0,7.1704,7.1998,7.1704,7.1998,681000.0
2010-10-20 13:25:00,9.77,9.77,9.74,9.74,810600.0,7.1924,7.1924,7.1704,7.1704,810600.0
2010-10-20 13:30:00,9.75,9.75,9.72,9.74,1078000.0,7.1777,7.1777,7.1556,7.1704,1078000.0
2010-10-20 13:35:00,9.74,9.75,9.73,9.74,238200.0,7.1704,7.1777,7.163,7.1704,238200.0
2010-10-20 13:40:00,9.74,9.74,9.73,9.73,172200.0,7.1704,7.1704,7.163,7.163,172200.0
2010-10-20 13:45:00,9.74,9.74,9.71,9.71,457400.0,7.1704,7.1704,7.1483,7.1483,457400.0
2010-10-20 13:50:00,9.71,9.72,9.7,9.72,521200.0,7.1483,7.1556,7.1409,7.1556,521200.0
2010-10-20 13:55:00,9.72,9.72,9.71,9.71,208800.0,7.1556,7.1556,7.1483,7.1483,208800.0
2010-10-20 14:00:00,9.71,9.73,9.7,9.7,555600.0,7.1483,7.163,7.1409,7.1409,555600.0
2010-10-20 14:05:00,9.7,9.72,9.7,9.7,470800.0,7.1409,7.1556,7.1409,7.1409,470800.0
2010-10-20 14:10:00,9.7,9.72,9.7,9.72,395200.0,7.1409,7.1556,7.1409,7.1556,395200.0
2010-10-20 14:15:00,9.72,9.72,9.71,9.72,1098400.0,7.1556,7.1556,7.1483,7.1556,1098400.0
2010-10-20 14:20:00,9.72,9.73,9.71,9.72,1133000.0,7.1556,7.163,7.1483,7.1556,1133000.0
2010-10-20 14:25:00,9.72,9.72,9.7,9.7,736400.0,7.1556,7.1556,7.1409,7.1409,736400.0
2010-10-20 14:30:00,9.7,9.72,9.7,9.72,278200.0,7.1409,7.1556,7.1409,7.1556,278200.0
2010-10-20 14:35:00,9.72,9.74,9.72,9.72,325600.0,7.1556,7.1704,7.1556,7.1556,325600.0
2010-10-20 14:40:00,9.72,9.73,9.72,9.72,352600.0,7.1556,7.163,7.1556,7.1556,352600.0
2010-10-20 14:45:00,9.72,9.72,9.69,9.69,509200.0,7.1556,7.1556,7.1335,7.1335,509200.0
2010-10-20 14:50:00,9.69,9.7,9.69,9.7,753200.0,7.1335,7.1409,7.1335,7.1409,753200.0
2010-10-20 14:55:00,9.7,9.71,9.7,9.7,538800.0,7.1409,7.1483,7.1409,7.1409,538800.0
2010-10-20 15:00:00,9.7,9.7,9.69,9.7,1057000.0,7.1409,7.1409,7.1335,7.1409,1057000.0
2010-10-20 15:05:00,9.69,9.71,9.69,9.7,2125200.0,7.1335,7.1483,7.1335,7.1409,2125200.0
2010-10-20 15:10:00,9.7,9.72,9.7,9.71,577800.0,7.1409,7.1556,7.1409,7.1483,577800.0
2010-10-20 15:15:00,9.71,9.72,9.71,9.72,429200.0,7.1483,7.1556,7.1483,7.1556,429200.0
2010-10-20 15:20:00,9.72,9.72,9.71,9.72,796000.0,7.1556,7.1556,7.1483,7.1556,796000.0
2010-10-20 15:25:00,9.72,9.72,9.71,9.72,241400.0,7.1556,7.1556,7.1483,7.1556,241400.0
2010-10-20 15:30:00,9.71,9.72,9.71,9.72,777200.0,7.1483,7.1556,7.1483,7.1556,777200.0
2010-10-20 15:35:00,9.72,9.72,9.69,9.7,833600.0,7.1556,7.1556,7.1335,7.1409,833600.0
2010-10-20 15:40:00,9.7,9.71,9.69,9.7,1432800.0,7.1409,7.1483,7.1335,7.1409,1432800.0
2010-10-20 15:45:00,9.7,9.71,9.7,9.7,1490200.0,7.1409,7.1483,7.1409,7.1409,1490200.0
2010-10-20 15:50:00,9.7,9.71,9.67,9.67,1525000.0,7.1409,7.1483,7.1188,7.1188,1525000.0
2010-10-20 15:55:00,9.67,9.71,9.67,9.69,3414400.0,7.1188,7.1483,7.1188,7.1335,3414400.0
2010-10-21 09:30:00,9.71,9.72,9.63,9.63,785800.0,7.1483,7.1556,7.0894,7.0894,785800.0
2010-10-21 09:35:00,9.64,9.75,9.63,9.75,974800.0,7.0967,7.1777,7.0894,7.1777,974800.0
2010-10-21 09:40:00,9.75,9.75,9.72,9.74,1829200.0,7.1777,7.1777,7.1556,7.1704,1829200.0
2010-10-21 09:45:00,9.74,9.74,9.72,9.74,462200.0,7.1704,7.1704,7.1556,7.1704,462200.0
2010-10-21 09:50:00,9.74,9.76,9.74,9.74,368000.0,7.1704,7.1851,7.1704,7.1704,368000.0
2010-10-21 09:55:00,9.74,9.76,9.74,9.76,131400.0,7.1704,7.1851,7.1704,7.1851,131400.0
2010-10-21 10:00:00,9.76,9.79,9.74,9.79,1139200.0,7.1851,7.2072,7.1704,7.2072,1139200.0
2010-10-21 10:05:00,9.78,9.79,9.77,9.78,1355600.0,7.1998,7.2072,7.1924,7.1998,1355600.0
2010-10-21 10:10:00,9.78,9.78,9.76,9.77,3486800.0,7.1998,7.1998,7.1851,7.1924,3486800.0
2010-10-21 10:15:00,9.77,9.81,9.76,9.81,2016000.0,7.1924,7.2219,7.1851,7.2219,2016000.0
2010-10-21 10:20:00,9.81,9.85,9.8,9.84,625400.0,7.2219,7.2513,7.2145,7.244,625400.0
2010-10-21 10:25:00,9.85,9.86,9.81,9.83,900600.0,7.2513,7.2587,7.2219,7.2366,900600.0
2010-10-21 10:30:00,9.83,9.83,9.81,9.82,292200.0,7.2366,7.2366,7.2219,7.2292,292200.0
2010-10-21 10:35:00,9.82,9.82,9.8,9.81,333800.0,7.2292,7.2292,7.2145,7.2219,333800.0
2010-10-21 10:40:00,9.81,9.84,9.81,9.84,800800.0,7.2219,7.244,7.2219,7.244,800800.0
2010-10-21 10:45:00,9.83,9.83,9.81,9.81,403600.0,7.2366,7.2366,7.2219,7.2219,403600.0
2010-10-21 10:50:00,9.81,9.82,9.79,9.81,1062000.0,7.2219,7.2292,7.2072,7.2219,1062000.0
2010-10-21 10:55:00,9.81,9.82,9.8,9.82,534400.0,7.2219,7.2292,7.2145,7.2292,534400.0
2010-10-21 11:00:00,9.82,9.84,9.82,9.83,327000.0,7.2292,7.244,7.2292,7.2366,327000.0
2010-10-21 11:05:00,9.82,9.84,9.82,9.84,417800.0,7.2292,7.244,7.2292,7.244,417800.0
2010-10-21 11:10:00,9.84,9.84,9.82,9.83,1281800.0,7.244,7.244,7.2292,7.2366,1281800.0
2010-10-21 11:15:00,9.83,9.84,9.83,9.83,494600.0,7.2366,7.244,7.2366,7.2366,494600.0
2010-10-21 11:20:00,9.84,9.84,9.8,9.81,1432800.0,7.244,7.244,7.2145,7.2219,1432800.0
2010-10-21 11:25:00,9.81,9.83,9.8,9.81,1270000.0,7.2219,7.2366,7.2145,7.2219,1270000.0
2010-10-21 11:30:00,9.82,9.83,9.81,9.82,176000.0,7.2292,7.2366,7.2219,7.2292,176000.0
2010-10-21 11:35:00,9.81,9.82,9.8,9.81,1026800.0,7.2219,7.2292,7.2145,7.2219,1026800.0
2010-10-21 11:40:00,9.81,9.81,9.79,9.8,768200.0,7.2219,7.2219,7.2072,7.2145,768200.0
2010-10-21 11:45:00,9.8,9.81,9.8,9.81,509800.0,7.2145,7.2219,7.2145,7.2219,509800.0
2010-10-21 11:50:00,9.81,9.82,9.81,9.81,1189800.0,7.2219,7.2292,7.2219,7.2219,1189800.0
2010-10-21 11:55:00,9.81,9.81,9.81,9.81,2061200.0,7.2219,7.2219,7.2219,7.2219,2061200.0
2010-10-21 12:00:00,9.81,9.82,9.81,9.81,1466600.0,7.2219,7.2292,7.2219,7.2219,1466600.0
2010-10-21 12:05:00,9.81,9.85,9.81,9.84,614800.0,7.2219,7.2513,7.2219,7.244,614800.0
2010-10-21 12:10:00,9.84,9.84,9.83,9.83,931200.0,7.244,7.244,7.2366,7.2366,931200.0
2010-10-21 12:15:00,9.83,9.83,9.82,9.83,680000.0,7.2366,7.2366,7.2292,7.2366,680000.0
2010-10-21 12:20:00,9.83,9.83,9.82,9.82,180000.0,7.2366,7.2366,7.2292,7.2292,180000.0
2010-10-21 12:25:00,9.82,9.83,9.81,9.82,522400.0,7.2292,7.2366,7.2219,7.2292,522400.0
2010-10-21 12:30:00,9.82,9.83,9.82,9.83,1646800.0,7.2292,7.2366,7.2292,7.2366,1646800.0
2010-10-21 12:35:00,9.83,9.83,9.82,9.83,812800.0,7.2366,7.2366,7.2292,7.2366,812800.0
2010-10-21 12:40:00,9.83,9.83,9.82,9.82,1788000.0,7.2366,7.2366,7.2292,7.2292,1788000.0
2010-10-21 12:45:00,9.82,9.83,9.82,9.83,515000.0,7.2292,7.2366,7.2292,7.2366,515000.0
2010-10-21 12:50:00,9.83,9.83,9.82,9.83,1417000.0,7.2366,7.2366,7.2292,7.2366,1417000.0
2010-10-21 12:55:00,9.83,9.83,9.83,9.83,2637000.0,7.2366,7.2366,7.2366,7.2366,2637000.0
2010-10-21 13:00:00,9.83,9.83,9.83,9.83,103000.0,7.2366,7.2366,7.2366,7.2366,103000.0
2010-10-21 13:05:00,9.83,9.83,9.83,9.83,1718200.0,7.2366,7.2366,7.2366,7.2366,1718200.0
2010-10-21 13:10:00,9.83,9.83,9.83,9.83,136800.0,7.2366,7.2366,7.2366,7.2366,136800.0
2010-10-21 13:15:00,9.83,9.83,9.83,9.83,207200.0,7.2366,7.2366,7.2366,7.2366,207200.0
2010-10-21 13:20:00,9.83,9.83,9.83,9.83,101800.0,7.2366,7.2366,7.2366,7.2366,101800.0
2010-10-21 13:25:00,9.83,9.84,9.83,9.83,575600.0,7.2366,7.244,7.2366,7.2366,575600.0
2010-10-21 13:30:00,9.83,9.84,9.83,9.83,973800.0,7.2366,7.244,7.2366,7.2366,973800.0
2010-10-21 13:35:00,9.83,9.83,9.83,9.83,138600.0,7.2366,7.2366,7.2366,7.2366,138600.0
2010-10-21 13:40:00,9.83,9.83,9.83,9.83,292400.0,7.2366,7.2366,7.2366,7.2366,292400.0
2010-10-21 13:45:00,9.83,9.84,9.8,9.81,1069400.0,7.2366,7.244,7.2145,7.2219,1069400.0
2010-10-21 13:50:00,9.81,9.81,9.75,9.76,707000.0,7.2219,7.2219,7.1777,7.1851,707000.0
2010-10-21 13:55:00,9.77,9.77,9.73,9.76,3323800.0,7.1924,7.1924,7.163,7.1851,3323800.0
2010-10-21 14:00:00,9.76,9.76,9.73,9.74,1045400.0,7.1851,7.1851,7.163,7.1704,1045400.0
2010-10-21 14:05:00,9.74,9.77,9.74,9.76,1333000.0,7.1704,7.1924,7.1704,7.1851,1333000.0
2010-10-21 14:10:00,9.76,9.77,9.75,9.77,377800.0,7.1851,7.1924,7.1777,7.1924,377800.0
2010-10-21 14:15:00,9.76,9.78,9.75,9.77,223800.0,7.1851,7.1998,7.1777,7.1924,223800.0
2010-10-21 14:20:00,9.77,9.78,9.75,9.76,211200.0,7.1924,7.1998,7.1777,7.1851,211200.0
2010-10-21 14:25:00,9.75,9.78,9.75,9.78,389400.0,7.1777,7.1998,7.1777,7.1998,389400.0
2010-10-21 14:30:00,9.77,9.8,9.77,9.78,448000.0,7.1924,7.2145,7.1924,7.1998,448000.0
2010-10-21 14:35:00,9.78,9.8,9.78,9.79,347600.0,7.1998,7.2145,7.1998,7.2072,347600.0
2010-10-21 14:40:00,9.79,9.8,9.78,9.8,388200.0,7.2072,7.2145,7.1998,7.2145,388200.0
2010-10-21 14:45:00,9.8,9.81,9.78,9.78,213400.0,7.2145,7.2219,7.1998,7.1998,213400.0
2010-10-21 14:50:00,9.78,9.8,9.78,9.79,216200.0,7.1998,7.2145,7.1998,7.2072,216200.0
2010-10-21 14:55:00,9.79,9.8,9.79,9.79,106400.0,7.2072,7.2145,7.2072,7.2072,106400.0
2010-10-21 15:00:00,9.79,9.81,9.78,9.8,382200.0,7.2072,7.2219,7.1998,7.2145,382200.0
2010-10-21 15:05:00,9.8,9.81,9.78,9.78,283200.0,7.2145,7.2219,7.1998,7.1998,283200.0
2010-10-21 15:10:00,9.78,9.78,9.77,9.77,284000.0,7.1998,7.1998,7.1924,7.1924,284000.0
2010-10-21 15:15:00,9.77,9.8,9.77,9.78,726600.0,7.1924,7.2145,7.1924,7.1998,726600.0
2010-10-21 15:20:00,9.78,9.79,9.78,9.79,110600.0,7.1998,7.2072,7.1998,7.2072,110600.0
2010-10-21 15:25:00,9.79,9.79,9.77,9.78,363600.0,7.2072,7.2072,7.1924,7.1998,363600.0
2010-10-21 15:30:00,9.78,9.8,9.77,9.77,789600.0,7.1998,7.2145,7.1924,7.1924,789600.0
2010-10-21 15:35:00,9.78,9.8,9.78,9.8,946000.0,7.1998,7.2145,7.1998,7.2145,946000.0
2010-10-21 15:40:00,9.8,9.8,9.78,9.78,2299600.0,7.2145,7.2145,7.1998,7.1998,2299600.0
2010-10-21 15:45:00,9.78,9.79,9.76,9.77,1012600.0,7.1998,7.2072,7.1851,7.1924,1012600.0
2010-10-21 15:50:00,9.78,9.78,9.76,9.77,1439200.0,7.1998,7.1998,7.1851,7.1924,1439200.0
2010-10-21 15:55:00,9.77,9.78,9.75,9.75,4487400.0,7.1924,7.1998,7.1777,7.1777,4487400.0
2010-10-22 09:30:00,9.74,9.75,9.67,9.68,916800.0,7.1704,7.1777,7.1188,7.1262,916800.0
2010-10-22 09:35:00,9.68,9.75,9.68,9.74,1784000.0,7.1262,7.1777,7.1262,7.1704,1784000.0
2010-10-22 09:40:00,9.74,9.77,9.7,9.72,555600.0,7.1704,7.1924,7.1409,7.1556,555600.0
2010-10-22 09:45:00,9.71,9.74,9.71,9.73,246000.0,7.1483,7.1704,7.1483,7.163,246000.0
2010-10-22 09:50:00,9.72,9.73,9.69,9.69,224200.0,7.1556,7.163,7.1335,7.1335,224200.0
2010-10-22 09:55:00,9.69,9.71,9.69,9.71,319400.0,7.1335,7.1483,7.1335,7.1483,319400.0
2010-10-22 10:00:00,9.71,9.72,9.7,9.72,570400.0,7.1483,7.1556,7.1409,7.1556,570400.0
2010-10-22 10:05:00,9.72,9.72,9.67,9.67,1028800.0,7.1556,7.1556,7.1188,7.1188,1028800.0
2010-10-22 10:10:00,9.67,9.67,9.62,9.63,1056400.0,7.1188,7.1188,7.082,7.0894,1056400.0
2010-10-22 10:15:00,9.63,9.65,9.62,9.65,604200.0,7.0894,7.1041,7.082,7.1041,604200.0
2010-10-22 10:20:00,9.65,9.65,9.62,9.62,377000.0,7.1041,7.1041,7.082,7.082,377000.0
2010-10-22 10:25:00,9.62,9.66,9.62,9.65,402800.0,7.082,7.1115,7.082,7.1041,402800.0
2010-10-22 10:30:00,9.66,9.69,9.65,9.68,423200.0,7.1115,7.1335,7.1041,7.1262,423200.0
2010-10-22 10:35:00,9.68,9.68,9.65,9.66,391800.0,7.1262,7.1262,7.1041,7.1115,391800.0
2010-10-22 10:40:00,9.66,9.67,9.65,9.66,652200.0,7.1115,7.1188,7.1041,7.1115,652200.0
2010-10-22 10:45:00,9.66,9.7,9.66,9.69,354400.0,7.1115,7.1409,7.1115,7.1335,354400.0
2010-10-22 10:50:00,9.7,9.7,9.68,9.69,576000.0,7.1409,7.1409,7.1262,7.1335,576000.0
2010-10-22 10:55:00,9.7,9.7,9.69,9.69,289600.0,7.1409,7.1409,7.1335,7.1335,289600.0
2010-10-22 11:00:00,9.7,9.7,9.68,9.69,499600.0,7.1409,7.1409,7.1262,7.1335,499600.0
2010-10-22 11:05:00,9.69,9.7,9.65,9.65,329600.0,7.1335,7.1409,7.1041,7.1041,329600.0
2010-10-22 11:10:00,9.65,9.65,9.65,9.65,33000.0,7.1041,7.1041,7.1041,7.1041,33000.0
2010-10-22 11:15:00,9.65,9.65,9.65,9.65,79200.0,7.1041,7.1041,7.1041,7.1041,79200.0
2010-10-22 11:20:00,9.65,9.65,9.65,9.65,37800.0,7.1041,7.1041,7.1041,7.1041,37800.0
2010-10-22 11:25:00,9.65,9.65,9.64,9.64,163000.0,7.1041,7.1041,7.0967,7.0967,163000.0
2010-10-22 11:30:00,9.65,9.66,9.64,9.66,43200.0,7.1041,7.1115,7.0967,7.1115,43200.0
2010-10-22 11:35:00,9.66,9.67,9.65,9.66,56400.0,7.1115,7.1188,7.1041,7.1115,56400.0
2010-10-22 11:40:00,9.66,9.66,9.65,9.65,169000.0,7.1115,7.1115,7.1041,7.1041,169000.0
2010-10-22 11:45:00,9.65,9.66,9.63,9.64,304800.0,7.1041,7.1115,7.0894,7.0967,304800.0
2010-10-22 11:50:00,9.64,9.65,9.63,9.64,103800.0,7.0967,7.1041,7.0894,7.0967,103800.0
2010-10-22 11:55:00,9.64,9.65,9.63,9.63,154400.0,7.0967,7.1041,7.0894,7.0894,154400.0
2010-10-22 12:00:00,9.63,9.64,9.63,9.63,80800.0,7.0894,7.0967,7.0894,7.0894,80800.0
2010-10-22 12:05:00,9.63,9.65,9.63,9.63,169600.0,7.0894,7.1041,7.0894,7.0894,169600.0
2010-10-22 12:10:00,9.63,9.63,9.62,9.63,221000.0,7.0894,7.0894,7.082,7.0894,221000.0
2010-10-22 12:15:00,9.63,9.63,9.62,9.62,50000.0,7.0894,7.0894,7.082,7.082,50000.0
2010-10-22 12:20:00,9.62,9.62,9.62,9.62,82000.0,7.082,7.082,7.082,7.082,82000.0
2010-10-22 12:25:00,9.62,9.62,9.62,9.62,142400.0,7.082,7.082,7.082,7.082,142400.0
2010-10-22 12:30:00,9.62,9.62,9.62,9.62,177200.0,7.082,7.082,7.082,7.082,177200.0
2010-10-22 12:35:00,9.62,9.62,9.61,9.61,752800.0,7.082,7.082,7.0747,7.0747,752800.0
2010-10-22 12:40:00,9.61,9.62,9.6,9.6,188000.0,7.0747,7.082,7.0673,7.0673,188000.0
2010-10-22 12:45:00,9.6,9.61,9.6,9.61,162200.0,7.0673,7.0747,7.0673,7.0747,162200.0
2010-10-22 12:50:00,9.61,9.61,9.61,9.61,217200.0,7.0747,7.0747,7.0747,7.0747,217200.0
2010-10-22 12:55:00,9.61,9.61,9.61,9.61,230800.0,7.0747,7.0747,7.0747,7.0747,230800.0
2010-10-22 13:00:00,9.61,9.61,9.59,9.59,485800.0,7.0747,7.0747,7.0599,7.0599,485800.0
2010-10-22 13:05:00,9.59,9.6,9.59,9.6,1184200.0,7.0599,7.0673,7.0599,7.0673,1184200.0
2010-10-22 13:10:00,9.6,9.61,9.6,9.61,260600.0,7.0673,7.0747,7.0673,7.0747,260600.0
2010-10-22 13:15:00,9.61,9.63,9.61,9.62,249200.0,7.0747,7.0894,7.0747,7.082,249200.0
2010-10-22 13:20:00,9.62,9.62,9.62,9.62,28000.0,7.082,7.082,7.082,7.082,28000.0
2010-10-22 13:25:00,9.62,9.63,9.62,9.62,170200.0,7.082,7.0894,7.082,7.082,170200.0
2010-10-22 13:30:00,9.62,9.62,9.62,9.62,34600.0,7.082,7.082,7.082,7.082,34600.0
2010-10-22 13:35:00,9.62,9.62,9.61,9.61,351000.0,7.082,7.082,7.0747,7.0747,351000.0
2010-10-22 13:40:00,9.61,9.61,9.61,9.61,45600.0,7.0747,7.0747,7.0747,7.0747,45600.0
2010-10-22 13:45:00,9.61,9.61,9.61,9.61,51000.0,7.0747,7.0747,7.0747,7.0747,51000.0
2010-10-22 13:50:00,9.61,9.61,9.61,9.61,120800.0,7.0747,7.0747,7.0747,7.0747,120800.0
2010-10-22 13:55:00,9.61,9.61,9.61,9.61,82800.0,7.0747,7.0747,7.0747,7.0747,82800.0
2010-10-22 14:00:00,9.61,9.62,9.61,9.62,362200.0,7.0747,7.082,7.0747,7.082,362200.0
2010-10-22 14:05:00,9.62,9.63,9.62,9.63,346400.0,7.082,7.0894,7.082,7.0894,346400.0
2010-10-22 14:10:00,9.63,9.64,9.63,9.63,235800.0,7.0894,7.0967,7.0894,7.0894,235800.0
2010-10-22 14:15:00,9.63,9.64,9.63,9.63,107600.0,7.0894,7.0967,7.0894,7.0894,107600.0
2010-10-22 14:20:00,9.63,9.64,9.63,9.64,49200.0,7.0894,7.0967,7.0894,7.0967,49200.0
2010-10-22 14:25:00,9.63,9.65,9.63,9.65,201600.0,7.0894,7.1041,7.0894,7.1041,201600.0
2010-10-22 14:30:00,9.65,9.65,9.63,9.63,192000.0,7.1041,7.1041,7.0894,7.0894,192000.0
2010-10-22 14:35:00,9.63,9.63,9.63,9.63,114600.0,7.0894,7.0894,7.0894,7.0894,114600.0
2010-10-22 14:40:00,9.63,9.67,9.63,9.66,829000.0,7.0894,7.1188,7.0894,7.1115,829000.0
2010-10-22 14:45:00,9.65,9.67,9.65,9.65,261800.0,7.1041,7.1188,7.1041,7.1041,261800.0
2010-10-22 14:50:00,9.65,9.66,9.65,9.66,94600.0,7.1041,7.1115,7.1041,7.1115,94600.0
2010-10-22 14:55:00,9.65,9.67,9.65,9.67,394200.0,7.1041,7.1188,7.1041,7.1188,394200.0
2010-10-22 15:00:00,9.67,9.68,9.67,9.68,476800.0,7.1188,7.1262,7.1188,7.1262,476800.0
2010-10-22 15:05:00,9.68,9.68,9.67,9.67,470800.0,7.1262,7.1262,7.1188,7.1188,470800.0
2010-10-22 15:10:00,9.67,9.67,9.67,9.67,504200.0,7.1188,7.1188,7.1188,7.1188,504200.0
2010-10-22 15:15:00,9.67,9.69,9.67,9.68,585600.0,7.1188,7.1335,7.1188,7.1262,585600.0
2010-10-22 15:20:00,9.68,9.69,9.68,9.68,586000.0,7.1262,7.1335,7.1262,7.1262,586000.0
2010-10-22 15:25:00,9.68,9.69,9.68,9.69,529000.0,7.1262,7.1335,7.1262,7.1335,529000.0
2010-10-22 15:30:00,9.69,9.69,9.68,9.69,608800.0,7.1335,7.1335,7.1262,7.1335,608800.0
2010-10-22 15:35:00,9.69,9.69,9.69,9.69,398600.0,7.1335,7.1335,7.1335,7.1335,398600.0
2010-10-22 15:40:00,9.69,9.69,9.68,9.69,281800.0,7.1335,7.1335,7.1262,7.1335,281800.0
2010-10-22 15:45:00,9.69,9.7,9.69,9.7,661800.0,7.1335,7.1409,7.1335,7.1409,661800.0
2010-10-22 15:50:00,9.7,9.71,9.7,9.71,2068200.0,7.1409,7.1483,7.1409,7.1483,2068200.0
2010-10-22 15:55:00,9.71,9.73,9.71,9.73,2966400.0,7.1483,7.163,7.1483,7.163,2966400.0
2010-10-25 09:30:00,9.74,9.82,9.74,9.78,764600.0,7.1704,7.2292,7.1704,7.1998,764600.0
2010-10-25 09:35:00,9.78,9.81,9.76,9.81,523000.0,7.1998,7.2219,7.1851,7.2219,523000.0
2010-10-25 09:40:00,9.81,9.88,9.8,9.88,1001600.0,7.2219,7.2734,7.2145,7.2734,1001600.0
2010-10-25 09:45:00,9.88,9.88,9.83,9.84,771400.0,7.2734,7.2734,7.2366,7.244,771400.0
2010-10-25 09:50:00,9.84,9.87,9.83,9.85,1199200.0,7.244,7.2661,7.2366,7.2513,1199200.0
2010-10-25 09:55:00,9.85,9.88,9.85,9.88,670000.0,7.2513,7.2734,7.2513,7.2734,670000.0
2010-10-25 10:00:00,9.88,9.9,9.85,9.86,571600.0,7.2734,7.2881,7.2513,7.2587,571600.0
2010-10-25 10:05:00,9.86,9.88,9.85,9.85,667800.0,7.2587,7.2734,7.2513,7.2513,667800.0
2010-10-25 10:10:00,9.85,9.87,9.85,9.85,305600.0,7.2513,7.2661,7.2513,7.2513,305600.0
2010-10-25 10:15:00,9.85,9.87,9.84,9.84,884800.0,7.2513,7.2661,7.244,7.244,884800.0
2010-10-25 10:20:00,9.84,9.84,9.82,9.83,669400.0,7.244,7.244,7.2292,7.2366,669400.0
2010-10-25 10:25:00,9.83,9.85,9.82,9.85,573200.0,7.2366,7.2513,7.2292,7.2513,573200.0
2010-10-25 10:30:00,9.85,9.86,9.83,9.84,571000.0,7.2513,7.2587,7.2366,7.244,571000.0
2010-10-25 10:35:00,9.84,9.84,9.82,9.83,1187400.0,7.244,7.244,7.2292,7.2366,1187400.0
2010-10-25 10:40:00,9.83,9.85,9.83,9.84,702800.0,7.2366,7.2513,7.2366,7.244,702800.0
2010-10-25 10:45:00,9.85,9.86,9.84,9.85,798600.0,7.2513,7.2587,7.244,7.2513,798600.0
2010-10-25 10:50:00,9.85,9.85,9.84,9.84,171000.0,7.2513,7.2513,7.244,7.244,171000.0
2010-10-25 10:55:00,9.84,9.84,9.83,9.84,587600.0,7.244,7.244,7.2366,7.244,587600.0
2010-10-25 11:00:00,9.84,9.84,9.83,9.83,466200.0,7.244,7.244,7.2366,7.2366,466200.0
2010-10-25 11:05:00,9.83,9.83,9.81,9.83,803800.0,7.2366,7.2366,7.2219,7.2366,803800.0
2010-10-25 11:10:00,9.83,9.87,9.82,9.86,1587000.0,7.2366,7.2661,7.2292,7.2587,1587000.0
2010-10-25 11:15:00,9.86,9.87,9.85,9.86,924000.0,7.2587,7.2661,7.2513,7.2587,924000.0
2010-10-25 11:20:00,9.87,9.87,9.86,9.87,177400.0,7.2661,7.2661,7.2587,7.2661,177400.0
2010-10-25 11:25:00,9.87,9.87,9.87,9.87,114000.0,7.2661,7.2661,7.2661,7.2661,114000.0
2010-10-25 11:30:00,9.87,9.89,9.87,9.89,428600.0,7.2661,7.2808,7.2661,7.2808,428600.0
2010-10-25 11:35:00,9.89,9.9,9.88,9.88,615200.0,7.2808,7.2881,7.2734,7.2734,615200.0
2010-10-25 11:40:00,9.88,9.9,9.88,9.88,2938400.0,7.2734,7.2881,7.2734,7.2734,2938400.0
2010-10-25 11:45:00,9.88,9.88,9.87,9.87,165400.0,7.2734,7.2734,7.2661,7.2661,165400.0
2010-10-25 11:50:00,9.87,9.88,9.86,9.87,825200.0,7.2661,7.2734,7.2587,7.2661,825200.0
2010-10-25 11:55:00,9.86,9.88,9.85,9.85,1426000.0,7.2587,7.2734,7.2513,7.2513,1426000.0
2010-10-25 12:00:00,9.85,9.86,9.83,9.83,717800.0,7.2513,7.2587,7.2366,7.2366,717800.0
2010-10-25 12:05:00,9.84,9.87,9.83,9.87,648600.0,7.244,7.2661,7.2366,7.2661,648600.0
2010-10-25 12:10:00,9.87,9.87,9.86,9.87,70800.0,7.2661,7.2661,7.2587,7.2661,70800.0
2010-10-25 12:15:00,9.87,9.88,9.87,9.87,726000.0,7.2661,7.2734,7.2661,7.2661,726000.0
2010-10-25 12:20:00,9.87,9.88,9.86,9.87,543400.0,7.2661,7.2734,7.2587,7.2661,543400.0
2010-10-25 12:25:00,9.87,9.88,9.86,9.88,84600.0,7.2661,7.2734,7.2587,7.2734,84600.0
2010-10-25 12:30:00,9.88,9.88,9.87,9.87,223000.0,7.2734,7.2734,7.2661,7.2661,223000.0
2010-10-25 12:35:00,9.87,9.88,9.87,9.88,43200.0,7.2661,7.2734,7.2661,7.2734,43200.0
2010-10-25 12:40:00,9.87,9.88,9.86,9.87,114800.0,7.2661,7.2734,7.2587,7.2661,114800.0
2010-10-25 12:45:00,9.87,9.87,9.86,9.87,130800.0,7.2661,7.2661,7.2587,7.2661,130800.0
2010-10-25 12:50:00,9.86,9.87,9.86,9.86,97800.0,7.2587,7.2661,7.2587,7.2587,97800.0
2010-10-25 12:55:00,9.86,9.87,9.86,9.87,241200.0,7.2587,7.2661,7.2587,7.2661,241200.0
2010-10-25 13:00:00,9.87,9.88,9.85,9.86,870600.0,7.2661,7.2734,7.2513,7.2587,870600.0
2010-10-25 13:05:00,9.86,9.87,9.85,9.85,75000.0,7.2587,7.2661,7.2513,7.2513,75000.0
2010-10-25 13:10:00,9.85,9.87,9.85,9.86,1170600.0,7.2513,7.2661,7.2513,7.2587,1170600.0
2010-10-25 13:15:00,9.87,9.87,9.86,9.87,654200.0,7.2661,7.2661,7.2587,7.2661,654200.0
2010-10-25 13:20:00,9.87,9.89,9.87,9.88,1593800.0,7.2661,7.2808,7.2661,7.2734,1593800.0
2010-10-25 13:25:00,9.88,9.92,9.88,9.9,1246600.0,7.2734,7.3029,7.2734,7.2881,1246600.0
2010-10-25 13:30:00,9.9,9.91,9.9,9.9,341400.0,7.2881,7.2955,7.2881,7.2881,341400.0
2010-10-25 13:35:00,9.9,9.91,9.89,9.9,444600.0,7.2881,7.2955,7.2808,7.2881,444600.0
2010-10-25 13:40:00,9.9,9.9,9.9,9.9,76800.0,7.2881,7.2881,7.2881,7.2881,76800.0
2010-10-25 13:45:00,9.9,9.9,9.9,9.9,188600.0,7.2881,7.2881,7.2881,7.2881,188600.0
2010-10-25 13:50:00,9.9,9.9,9.9,9.9,99000.0,7.2881,7.2881,7.2881,7.2881,99000.0
2010-10-25 13:55:00,9.9,9.9,9.89,9.89,137800.0,7.2881,7.2881,7.2808,7.2808,137800.0
2010-10-25 14:00:00,9.89,9.9,9.89,9.89,136000.0,7.2808,7.2881,7.2808,7.2808,136000.0
2010-10-25 14:05:00,9.89,9.91,9.89,9.91,249800.0,7.2808,7.2955,7.2808,7.2955,249800.0
2010-10-25 14:10:00,9.91,9.92,9.9,9.9,751200.0,7.2955,7.3029,7.2881,7.2881,751200.0
2010-10-25 14:15:00,9.9,9.91,9.9,9.9,395800.0,7.2881,7.2955,7.2881,7.2881,395800.0
2010-10-25 14:20:00,9.9,9.92,9.9,9.91,554000.0,7.2881,7.3029,7.2881,7.2955,554000.0
2010-10-25 14:25:00,9.91,9.92,9.91,9.91,198600.0,7.2955,7.3029,7.2955,7.2955,198600.0
2010-10-25 14:30:00,9.92,9.92,9.9,9.9,652800.0,7.3029,7.3029,7.2881,7.2881,652800.0
2010-10-25 14:35:00,9.9,9.92,9.9,9.91,1515800.0,7.2881,7.3029,7.2881,7.2955,1515800.0
2010-10-25 14:40:00,9.92,9.92,9.9,9.9,906200.0,7.3029,7.3029,7.2881,7.2881,906200.0
2010-10-25 14:45:00,9.9,9.91,9.9,9.91,1062000.0,7.2881,7.2955,7.2881,7.2955,1062000.0
2010-10-25 14:50:00,9.9,9.94,9.9,9.93,770600.0,7.2881,7.3176,7.2881,7.3102,770600.0
2010-10-25 14:55:00,9.93,9.94,9.92,9.92,565400.0,7.3102,7.3176,7.3029,7.3029,565400.0
2010-10-25 15:00:00,9.92,9.93,9.92,9.92,428200.0,7.3029,7.3102,7.3029,7.3029,428200.0
2010-10-25 15:05:00,9.92,9.93,9.92,9.92,618600.0,7.3029,7.3102,7.3029,7.3029,618600.0
2010-10-25 15:10:00,9.92,9.93,9.92,9.92,243200.0,7.3029,7.3102,7.3029,7.3029,243200.0
2010-10-25 15:15:00,9.93,9.93,9.91,9.92,680800.0,7.3102,7.3102,7.2955,7.3029,680800.0
2010-10-25 15:20:00,9.91,9.93,9.9,9.92,1106800.0,7.2955,7.3102,7.2881,7.3029,1106800.0
2010-10-25 15:25:00,9.92,9.95,9.92,9.95,1517600.0,7.3029,7.325,7.3029,7.325,1517600.0
2010-10-25 15:30:00,9.95,9.95,9.94,9.94,335200.0,7.325,7.325,7.3176,7.3176,335200.0
2010-10-25 15:35:00,9.94,9.94,9.92,9.92,1029000.0,7.3176,7.3176,7.3029,7.3029,1029000.0
2010-10-25 15:40:00,9.92,9.93,9.9,9.93,2446200.0,7.3029,7.3102,7.2881,7.3102,2446200.0
2010-10-25 15:45:00,9.93,9.93,9.92,9.93,2830800.0,7.3102,7.3102,7.3029,7.3102,2830800.0
2010-10-25 15:50:00,9.93,9.93,9.92,9.93,3123800.0,7.3102,7.3102,7.3029,7.3102,3123800.0
2010-10-25 15:55:00,9.93,9.93,9.88,9.89,3931400.0,7.3102,7.3102,7.2734,7.2808,3931400.0
2010-10-26 09:30:00,9.81,9.85,9.8,9.82,1586800.0,7.2219,7.2513,7.2145,7.2292,1586800.0
2010-10-26 09:35:00,9.82,9.91,9.81,9.91,1392400.0,7.2292,7.2955,7.2219,7.2955,1392400.0
2010-10-26 09:40:00,9.91,9.93,9.87,9.93,842800.0,7.2955,7.3102,7.2661,7.3102,842800.0
2010-10-26 09:45:00,9.93,9.94,9.9,9.91,1928800.0,7.3102,7.3176,7.2881,7.2955,1928800.0
2010-10-26 09:50:00,9.9,9.9,9.88,9.88,707400.0,7.2881,7.2881,7.2734,7.2734,707400.0
2010-10-26 09:55:00,9.88,9.89,9.85,9.87,329600.0,7.2734,7.2808,7.2513,7.2661,329600.0
2010-10-26 10:00:00,9.87,9.88,9.85,9.85,637400.0,7.2661,7.2734,7.2513,7.2513,637400.0
2010-10-26 10:05:00,9.85,9.86,9.84,9.84,346800.0,7.2513,7.2587,7.244,7.244,346800.0
2010-10-26 10:10:00,9.84,9.87,9.83,9.86,1373400.0,7.244,7.2661,7.2366,7.2587,1373400.0
2010-10-26 10:15:00,9.86,9.88,9.86,9.88,1765600.0,7.2587,7.2734,7.2587,7.2734,1765600.0
2010-10-26 10:20:00,9.88,9.9,9.87,9.9,499400.0,7.2734,7.2881,7.2661,7.2881,499400.0
2010-10-26 10:25:00,9.9,9.9,9.85,9.86,1240800.0,7.2881,7.2881,7.2513,7.2587,1240800.0
2010-10-26 10:30:00,9.87,9.89,9.86,9.88,563400.0,7.2661,7.2808,7.2587,7.2734,563400.0
2010-10-26 10:35:00,9.88,9.88,9.85,9.85,645600.0,7.2734,7.2734,7.2513,7.2513,645600.0
2010-10-26 10:40:00,9.86,9.88,9.85,9.87,719000.0,7.2587,7.2734,7.2513,7.2661,719000.0
2010-10-26 10:45:00,9.87,9.87,9.85,9.87,783600.0,7.2661,7.2661,7.2513,7.2661,783600.0
2010-10-26 10:50:00,9.86,9.87,9.86,9.86,390600.0,7.2587,7.2661,7.2587,7.2587,390600.0
2010-10-26 10:55:00,9.86,9.87,9.85,9.87,783600.0,7.2587,7.2661,7.2513,7.2661,783600.0
2010-10-26 11:00:00,9.86,9.89,9.86,9.87,873000.0,7.2587,7.2808,7.2587,7.2661,873000.0
2010-10-26 11:05:00,9.87,9.88,9.85,9.87,955400.0,7.2661,7.2734,7.2513,7.2661,955400.0
2010-10-26 11:10:00,9.87,9.87,9.86,9.86,556400.0,7.2661,7.2661,7.2587,7.2587,556400.0
2010-10-26 11:15:00,9.86,9.88,9.86,9.87,1674600.0,7.2587,7.2734,7.2587,7.2661,1674600.0
2010-10-26 11:20:00,9.87,9.88,9.85,9.88,642600.0,7.2661,7.2734,7.2513,7.2734,642600.0
2010-10-26 11:25:00,9.87,9.88,9.86,9.87,312800.0,7.2661,7.2734,7.2587,7.2661,312800.0
2010-10-26 11:30:00,9.87,9.87,9.85,9.85,558600.0,7.2661,7.2661,7.2513,7.2513,558600.0
2010-10-26 11:35:00,9.85,9.87,9.85,9.86,181000.0,7.2513,7.2661,7.2513,7.2587,181000.0
2010-10-26 11:40:00,9.86,9.87,9.85,9.86,279000.0,7.2587,7.2661,7.2513,7.2587,279000.0
2010-10-26 11:45:00,9.86,9.87,9.86,9.86,314400.0,7.2587,7.2661,7.2587,7.2587,314400.0
2010-10-26 11:50:00,9.86,9.87,9.85,9.85,714800.0,7.2587,7.2661,7.2513,7.2513,714800.0
2010-10-26 11:55:00,9.85,9.86,9.85,9.86,594400.0,7.2513,7.2587,7.2513,7.2587,594400.0
2010-10-26 12:00:00,9.86,9.87,9.85,9.85,619600.0,7.2587,7.2661,7.2513,7.2513,619600.0
2010-10-26 12:05:00,9.85,9.86,9.85,9.86,827600.0,7.2513,7.2587,7.2513,7.2587,827600.0
2010-10-26 12:10:00,9.86,9.88,9.86,9.88,653400.0,7.2587,7.2734,7.2587,7.2734,653400.0
2010-10-26 12:15:00,9.88,9.9,9.88,9.88,683800.0,7.2734,7.2881,7.2734,7.2734,683800.0
2010-10-26 12:20:00,9.88,9.88,9.88,9.88,158000.0,7.2734,7.2734,7.2734,7.2734,158000.0
2010-10-26 12:25:00,9.88,9.88,9.87,9.88,71800.0,7.2734,7.2734,7.2661,7.2734,71800.0
2010-10-26 12:30:00,9.87,9.88,9.86,9.86,158000.0,7.2661,7.2734,7.2587,7.2587,158000.0
2010-10-26 12:35:00,9.86,9.86,9.86,9.86,145600.0,7.2587,7.2587,7.2587,7.2587,145600.0
2010-10-26 12:40:00,9.86,9.87,9.86,9.87,255200.0,7.2587,7.2661,7.2587,7.2661,255200.0
2010-10-26 12:45:00,9.87,9.87,9.85,9.85,408000.0,7.2661,7.2661,7.2513,7.2513,408000.0
2010-10-26 12:50:00,9.85,9.86,9.85,9.86,331000.0,7.2513,7.2587,7.2513,7.2587,331000.0
2010-10-26 12:55:00,9.86,9.87,9.86,9.86,162400.0,7.2587,7.2661,7.2587,7.2587,162400.0
2010-10-26 13:00:00,9.86,9.87,9.86,9.87,261600.0,7.2587,7.2661,7.2587,7.2661,261600.0
2010-10-26 13:05:00,9.87,9.87,9.86,9.86,49000.0,7.2661,7.2661,7.2587,7.2587,49000.0
2010-10-26 13:10:00,9.86,9.87,9.86,9.87,254200.0,7.2587,7.2661,7.2587,7.2661,254200.0
2010-10-26 13:15:00,9.87,9.87,9.86,9.87,42400.0,7.2661,7.2661,7.2587,7.2661,42400.0
2010-10-26 13:20:00,9.86,9.87,9.86,9.86,424800.0,7.2587,7.2661,7.2587,7.2587,424800.0
2010-10-26 13:25:00,9.87,9.87,9.86,9.87,475400.0,7.2661,7.2661,7.2587,7.2661,475400.0
2010-10-26 13:30:00,9.86,9.87,9.86,9.86,375600.0,7.2587,7.2661,7.2587,7.2587,375600.0
2010-10-26 13:35:00,9.86,9.86,9.86,9.86,156400.0,7.2587,7.2587,7.2587,7.2587,156400.0
2010-10-26 13:40:00,9.86,9.88,9.86,9.88,259400.0,7.2587,7.2734,7.2587,7.2734,259400.0
2010-10-26 13:45:00,9.87,9.88,9.86,9.88,880000.0,7.2661,7.2734,7.2587,7.2734,880000.0
2010-10-26 13:50:00,9.88,9.88,9.87,9.88,798000.0,7.2734,7.2734,7.2661,7.2734,798000.0
2010-10-26 13:55:00,9.88,9.88,9.87,9.88,254800.0,7.2734,7.2734,7.2661,7.2734,254800.0
2010-10-26 14:00:00,9.87,9.88,9.87,9.88,842600.0,7.2661,7.2734,7.2661,7.2734,842600.0
2010-10-26 14:05:00,9.88,9.88,9.87,9.87,781400.0,7.2734,7.2734,7.2661,7.2661,781400.0
2010-10-26 14:10:00,9.87,9.88,9.86,9.87,1106400.0,7.2661,7.2734,7.2587,7.2661,1106400.0
2010-10-26 14:15:00,9.87,9.87,9.86,9.87,60800.0,7.2661,7.2661,7.2587,7.2661,60800.0
2010-10-26 14:20:00,9.86,9.87,9.82,9.83,1232400.0,7.2587,7.2661,7.2292,7.2366,1232400.0
2010-10-26 14:25:00,9.83,9.85,9.82,9.84,235000.0,7.2366,7.2513,7.2292,7.244,235000.0
2010-10-26 14:30:00,9.84,9.85,9.83,9.84,234600.0,7.244,7.2513,7.2366,7.244,234600.0
2010-10-26 14:35:00,9.84,9.85,9.83,9.85,550800.0,7.244,7.2513,7.2366,7.2513,550800.0
2010-10-26 14:40:00,9.85,9.85,9.84,9.84,170800.0,7.2513,7.2513,7.244,7.244,170800.0
2010-10-26 14:45:00,9.84,9.84,9.83,9.84,265400.0,7.244,7.244,7.2366,7.244,265400.0
2010-10-26 14:50:00,9.83,9.86,9.83,9.85,439000.0,7.2366,7.2587,7.2366,7.2513,439000.0
2010-10-26 14:55:00,9.85,9.86,9.84,9.84,565800.0,7.2513,7.2587,7.244,7.244,565800.0
2010-10-26 15:00:00,9.84,9.85,9.84,9.85,226200.0,7.244,7.2513,7.244,7.2513,226200.0
2010-10-26 15:05:00,9.84,9.86,9.84,9.86,290800.0,7.244,7.2587,7.244,7.2587,290800.0
2010-10-26 15:10:00,9.86,9.86,9.85,9.85,253400.0,7.2587,7.2587,7.2513,7.2513,253400.0
2010-10-26 15:15:00,9.86,9.87,9.85,9.87,644200.0,7.2587,7.2661,7.2513,7.2661,644200.0
2010-10-26 15:20:00,9.87,9.87,9.85,9.85,397600.0,7.2661,7.2661,7.2513,7.2513,397600.0
2010-10-26 15:25:00,9.85,9.86,9.85,9.85,286600.0,7.2513,7.2587,7.2513,7.2513,286600.0
2010-10-26 15:30:00,9.85,9.86,9.84,9.84,1043600.0,7.2513,7.2587,7.244,7.244,1043600.0
2010-10-26 15:35:00,9.85,9.86,9.85,9.85,428400.0,7.2513,7.2587,7.2513,7.2513,428400.0
2010-10-26 15:40:00,9.85,9.86,9.85,9.85,342600.0,7.2513,7.2587,7.2513,7.2513,342600.0
2010-10-26 15:45:00,9.85,9.86,9.83,9.84,1403600.0,7.2513,7.2587,7.2366,7.244,1403600.0
2010-10-26 15:50:00,9.84,9.85,9.83,9.84,974400.0,7.244,7.2513,7.2366,7.244,974400.0
2010-10-26 15:55:00,9.84,9.84,9.82,9.82,2737000.0,7.244,7.244,7.2292,7.2292,2737000.0
2010-10-27 09:30:00,9.76,9.94,9.74,9.93,1908400.0,7.1851,7.3176,7.1704,7.3102,1908400.0
2010-10-27 09:35:00,9.93,10.0,9.9,9.99,2100400.0,7.3102,7.3618,7.2881,7.3544,2100400.0
2010-10-27 09:40:00,9.99,10.05,9.99,10.03,1956600.0,7.3544,7.3986,7.3544,7.3838,1956600.0
2010-10-27 09:45:00,10.03,10.1,10.02,10.1,3260200.0,7.3838,7.4354,7.3765,7.4354,3260200.0
2010-10-27 09:50:00,10.1,10.19,10.1,10.18,2982600.0,7.4354,7.5016,7.4354,7.4943,2982600.0
2010-10-27 09:55:00,10.18,10.23,10.17,10.21,2854200.0,7.4943,7.5311,7.4869,7.5164,2854200.0
2010-10-27 10:00:00,10.22,10.22,10.11,10.11,1667200.0,7.5237,7.5237,7.4427,7.4427,1667200.0
2010-10-27 10:05:00,10.11,10.12,10.03,10.06,2036800.0,7.4427,7.4501,7.3838,7.4059,2036800.0
2010-10-27 10:10:00,10.06,10.09,10.05,10.05,1996400.0,7.4059,7.428,7.3986,7.3986,1996400.0
2010-10-27 10:15:00,10.05,10.06,9.99,10.01,1607000.0,7.3986,7.4059,7.3544,7.3691,1607000.0
2010-10-27 10:20:00,10.01,10.05,9.99,10.0,831600.0,7.3691,7.3986,7.3544,7.3618,831600.0
2010-10-27 10:25:00,9.99,10.03,9.99,10.02,730200.0,7.3544,7.3838,7.3544,7.3765,730200.0
2010-10-27 10:30:00,10.01,10.05,10.01,10.05,716200.0,7.3691,7.3986,7.3691,7.3986,716200.0
2010-10-27 10:35:00,10.04,10.04,10.0,10.01,672200.0,7.3912,7.3912,7.3618,7.3691,672200.0
2010-10-27 10:40:00,10.01,10.02,9.98,9.99,972000.0,7.3691,7.3765,7.347,7.3544,972000.0
2010-10-27 10:45:00,10.0,10.0,9.97,9.99,427600.0,7.3618,7.3618,7.3397,7.3544,427600.0
2010-10-27 10:50:00,9.99,10.02,9.99,10.02,1735000.0,7.3544,7.3765,7.3544,7.3765,1735000.0
2010-10-27 10:55:00,10.02,10.03,10.0,10.03,1653200.0,7.3765,7.3838,7.3618,7.3838,1653200.0
2010-10-27 11:00:00,10.03,10.06,10.02,10.06,1088000.0,7.3838,7.4059,7.3765,7.4059,1088000.0
2010-10-27 11:05:00,10.07,10.08,10.05,10.06,717800.0,7.4133,7.4207,7.3986,7.4059,717800.0
2010-10-27 11:10:00,10.06,10.09,10.05,10.07,717200.0,7.4059,7.428,7.3986,7.4133,717200.0
2010-10-27 11:15:00,10.07,10.1,10.06,10.1,897600.0,7.4133,7.4354,7.4059,7.4354,897600.0
2010-10-27 11:20:00,10.09,10.15,10.09,10.15,1919600.0,7.428,7.4722,7.428,7.4722,1919600.0
2010-10-27 11:25:00,10.15,10.17,10.1,10.12,1502400.0,7.4722,7.4869,7.4354,7.4501,1502400.0
2010-10-27 11:30:00,10.12,10.13,10.1,10.1,699200.0,7.4501,7.4575,7.4354,7.4354,699200.0
2010-10-27 11:35:00,10.1,10.14,10.1,10.13,591000.0,7.4354,7.4648,7.4354,7.4575,591000.0
2010-10-27 11:40:00,10.13,10.16,10.13,10.15,1471000.0,7.4575,7.4795,7.4575,7.4722,1471000.0
2010-10-27 11:45:00,10.15,10.2,10.15,10.2,1298600.0,7.4722,7.509,7.4722,7.509,1298600.0
2010-10-27 11:50:00,10.2,10.24,10.19,10.21,2179600.0,7.509,7.5384,7.5016,7.5164,2179600.0
2010-10-27 11:55:00,10.22,10.22,10.19,10.2,436000.0,7.5237,7.5237,7.5016,7.509,436000.0
2010-10-27 12:00:00,10.19,10.21,10.18,10.18,886800.0,7.5016,7.5164,7.4943,7.4943,886800.0
2010-10-27 12:05:00,10.18,10.19,10.17,10.18,348600.0,7.4943,7.5016,7.4869,7.4943,348600.0
2010-10-27 12:10:00,10.18,10.19,10.15,10.18,268200.0,7.4943,7.5016,7.4722,7.4943,268200.0
2010-10-27 12:15:00,10.18,10.19,10.15,10.15,593200.0,7.4943,7.5016,7.4722,7.4722,593200.0
2010-10-27 12:20:00,10.15,10.15,10.11,10.11,904000.0,7.4722,7.4722,7.4427,7.4427,904000.0
2010-10-27 12:25:00,10.12,10.13,10.11,10.12,811400.0,7.4501,7.4575,7.4427,7.4501,811400.0
2010-10-27 12:30:00,10.12,10.12,10.1,10.1,797000.0,7.4501,7.4501,7.4354,7.4354,797000.0
2010-10-27 12:35:00,10.1,10.12,10.1,10.11,722400.0,7.4354,7.4501,7.4354,7.4427,722400.0
2010-10-27 12:40:00,10.11,10.11,10.08,10.1,555800.0,7.4427,7.4427,7.4207,7.4354,555800.0
2010-10-27 12:45:00,10.1,10.1,10.08,10.09,646800.0,7.4354,7.4354,7.4207,7.428,646800.0
2010-10-27 12:50:00,10.09,10.1,10.07,10.08,1421800.0,7.428,7.4354,7.4133,7.4207,1421800.0
2010-10-27 12:55:00,10.08,10.09,10.08,10.08,347600.0,7.4207,7.428,7.4207,7.4207,347600.0
2010-10-27 13:00:00,10.08,10.1,10.08,10.09,835800.0,7.4207,7.4354,7.4207,7.428,835800.0
2010-10-27 13:05:00,10.09,10.09,10.06,10.07,383000.0,7.428,7.428,7.4059,7.4133,383000.0
2010-10-27 13:10:00,10.06,10.09,10.06,10.08,1779800.0,7.4059,7.428,7.4059,7.4207,1779800.0
2010-10-27 13:15:00,10.08,10.1,10.07,10.07,1495200.0,7.4207,7.4354,7.4133,7.4133,1495200.0
2010-10-27 13:20:00,10.07,10.08,10.06,10.08,1695400.0,7.4133,7.4207,7.4059,7.4207,1695400.0
2010-10-27 13:25:00,10.08,10.13,10.08,10.13,584000.0,7.4207,7.4575,7.4207,7.4575,584000.0
2010-10-27 13:30:00,10.13,10.13,10.09,10.09,440000.0,7.4575,7.4575,7.428,7.428,440000.0
2010-10-27 13:35:00,10.09,10.1,10.09,10.09,227000.0,7.428,7.4354,7.428,7.428,227000.0
2010-10-27 13:40:00,10.1,10.13,10.09,10.12,432800.0,7.4354,7.4575,7.428,7.4501,432800.0
2010-10-27 13:45:00,10.12,10.13,10.11,10.13,582200.0,7.4501,7.4575,7.4427,7.4575,582200.0
2010-10-27 13:50:00,10.13,10.13,10.12,10.13,947800.0,7.4575,7.4575,7.4501,7.4575,947800.0
2010-10-27 13:55:00,10.13,10.18,10.13,10.18,831000.0,7.4575,7.4943,7.4575,7.4943,831000.0
2010-10-27 14:00:00,10.18,10.2,10.18,10.18,668600.0,7.4943,7.509,7.4943,7.4943,668600.0
2010-10-27 14:05:00,10.18,10.18,10.18,10.18,331400.0,7.4943,7.4943,7.4943,7.4943,331400.0
2010-10-27 14:10:00,10.18,10.19,10.15,10.19,1192400.0,7.4943,7.5016,7.4722,7.5016,1192400.0
2010-10-27 14:15:00,10.19,10.19,10.15,10.18,1187200.0,7.5016,7.5016,7.4722,7.4943,1187200.0
2010-10-27 14:20:00,10.18,10.19,10.17,10.18,469600.0,7.4943,7.5016,7.4869,7.4943,469600.0
2010-10-27 14:25:00,10.19,10.2,10.18,10.18,425200.0,7.5016,7.509,7.4943,7.4943,425200.0
2010-10-27 14:30:00,10.18,10.18,10.17,10.17,422000.0,7.4943,7.4943,7.4869,7.4869,422000.0
2010-10-27 14:35:00,10.17,10.18,10.15,10.17,884600.0,7.4869,7.4943,7.4722,7.4869,884600.0
2010-10-27 14:40:00,10.18,10.18,10.15,10.16,449200.0,7.4943,7.4943,7.4722,7.4795,449200.0
2010-10-27 14:45:00,10.16,10.17,10.13,10.14,445600.0,7.4795,7.4869,7.4575,7.4648,445600.0
2010-10-27 14:50:00,10.14,10.14,10.12,10.12,791200.0,7.4648,7.4648,7.4501,7.4501,791200.0
2010-10-27 14:55:00,10.13,10.13,10.11,10.11,802600.0,7.4575,7.4575,7.4427,7.4427,802600.0
2010-10-27 15:00:00,10.11,10.13,10.1,10.1,1371000.0,7.4427,7.4575,7.4354,7.4354,1371000.0
2010-10-27 15:05:00,10.1,10.13,10.1,10.13,734800.0,7.4354,7.4575,7.4354,7.4575,734800.0
2010-10-27 15:10:00,10.13,10.13,10.12,10.12,465200.0,7.4575,7.4575,7.4501,7.4501,465200.0
2010-10-27 15:15:00,10.12,10.13,10.11,10.12,998800.0,7.4501,7.4575,7.4427,7.4501,998800.0
2010-10-27 15:20:00,10.12,10.12,10.11,10.11,2360800.0,7.4501,7.4501,7.4427,7.4427,2360800.0
2010-10-27 15:25:00,10.12,10.12,10.1,10.1,876800.0,7.4501,7.4501,7.4354,7.4354,876800.0
2010-10-27 15:30:00,10.1,10.12,10.1,10.12,1277800.0,7.4354,7.4501,7.4354,7.4501,1277800.0
2010-10-27 15:35:00,10.12,10.12,10.1,10.11,813800.0,7.4501,7.4501,7.4354,7.4427,813800.0
2010-10-27 15:40:00,10.11,10.12,10.1,10.12,765200.0,7.4427,7.4501,7.4354,7.4501,765200.0
2010-10-27 15:45:00,10.12,10.13,10.11,10.12,3661000.0,7.4501,7.4575,7.4427,7.4501,3661000.0
2010-10-27 15:50:00,10.12,10.15,10.12,10.15,2361000.0,7.4501,7.4722,7.4501,7.4722,2361000.0
2010-10-27 15:55:00,10.15,10.18,10.14,10.14,3757000.0,7.4722,7.4943,7.4648,7.4648,3757000.0
2010-10-28 09:30:00,10.24,10.25,10.2,10.23,642000.0,7.5384,7.5458,7.509,7.5311,642000.0
2010-10-28 09:35:00,10.23,10.25,10.21,10.25,627400.0,7.5311,7.5458,7.5164,7.5458,627400.0
2010-10-28 09:40:00,10.24,10.31,10.24,10.3,1429200.0,7.5384,7.59,7.5384,7.5826,1429200.0
2010-10-28 09:45:00,10.3,10.33,10.28,10.31,1401200.0,7.5826,7.6047,7.5679,7.59,1401200.0
2010-10-28 09:50:00,10.32,10.36,10.31,10.35,1368000.0,7.5973,7.6268,7.59,7.6194,1368000.0
2010-10-28 09:55:00,10.35,10.36,10.31,10.34,1213600.0,7.6194,7.6268,7.59,7.6121,1213600.0
2010-10-28 10:00:00,10.33,10.36,10.33,10.36,960800.0,7.6047,7.6268,7.6047,7.6268,960800.0
2010-10-28 10:05:00,10.36,10.38,10.35,10.36,783000.0,7.6268,7.6415,7.6194,7.6268,783000.0
2010-10-28 10:10:00,10.36,10.37,10.34,10.34,2513600.0,7.6268,7.6341,7.6121,7.6121,2513600.0
2010-10-28 10:15:00,10.34,10.35,10.31,10.32,769000.0,7.6121,7.6194,7.59,7.5973,769000.0
2010-10-28 10:20:00,10.32,10.32,10.28,10.29,2224600.0,7.5973,7.5973,7.5679,7.5752,2224600.0
2010-10-28 10:25:00,10.29,10.29,10.27,10.29,708400.0,7.5752,7.5752,7.5605,7.5752,708400.0
2010-10-28 10:30:00,10.28,10.3,10.28,10.28,1517400.0,7.5679,7.5826,7.5679,7.5679,1517400.0
2010-10-28 10:35:00,10.28,10.29,10.28,10.29,1929800.0,7.5679,7.5752,7.5679,7.5752,1929800.0
2010-10-28 10:40:00,10.29,10.33,10.29,10.32,582000.0,7.5752,7.6047,7.5752,7.5973,582000.0
2010-10-28 10:45:00,10.32,10.33,10.3,10.31,1295200.0,7.5973,7.6047,7.5826,7.59,1295200.0
2010-10-28 10:50:00,10.32,10.32,10.3,10.3,870600.0,7.5973,7.5973,7.5826,7.5826,870600.0
2010-10-28 10:55:00,10.3,10.31,10.3,10.3,1789000.0,7.5826,7.59,7.5826,7.5826,1789000.0
2010-10-28 11:00:00,10.3,10.31,10.28,10.3,1251600.0,7.5826,7.59,7.5679,7.5826,1251600.0
2010-10-28 11:05:00,10.3,10.31,10.29,10.3,757000.0,7.5826,7.59,7.5752,7.5826,757000.0
2010-10-28 11:10:00,10.31,10.33,10.3,10.31,695000.0,7.59,7.6047,7.5826,7.59,695000.0
2010-10-28 11:15:00,10.31,10.31,10.29,10.3,509200.0,7.59,7.59,7.5752,7.5826,509200.0
2010-10-28 11:20:00,10.3,10.32,10.29,10.31,327000.0,7.5826,7.5973,7.5752,7.59,327000.0
2010-10-28 11:25:00,10.32,10.32,10.3,10.3,970800.0,7.5973,7.5973,7.5826,7.5826,970800.0
2010-10-28 11:30:00,10.3,10.32,10.29,10.31,426600.0,7.5826,7.5973,7.5752,7.59,426600.0
2010-10-28 11:35:00,10.31,10.34,10.31,10.32,435600.0,7.59,7.6121,7.59,7.5973,435600.0
2010-10-28 11:40:00,10.31,10.35,10.31,10.34,683800.0,7.59,7.6194,7.59,7.6121,683800.0
2010-10-28 11:45:00,10.35,10.37,10.34,10.35,501600.0,7.6194,7.6341,7.6121,7.6194,501600.0
2010-10-28 11:50:00,10.35,10.35,10.34,10.35,538600.0,7.6194,7.6194,7.6121,7.6194,538600.0
2010-10-28 11:55:00,10.35,10.35,10.33,10.33,905000.0,7.6194,7.6194,7.6047,7.6047,905000.0
2010-10-28 12:00:00,10.33,10.33,10.29,10.29,546000.0,7.6047,7.6047,7.5752,7.5752,546000.0
2010-10-28 12:05:00,10.3,10.33,10.29,10.33,708800.0,7.5826,7.6047,7.5752,7.6047,708800.0
2010-10-28 12:10:00,10.32,10.35,10.32,10.34,389800.0,7.5973,7.6194,7.5973,7.6121,389800.0
2010-10-28 12:15:00,10.34,10.35,10.31,10.33,332400.0,7.6121,7.6194,7.59,7.6047,332400.0
2010-10-28 12:20:00,10.33,10.33,10.31,10.32,261600.0,7.6047,7.6047,7.59,7.5973,261600.0
2010-10-28 12:25:00,10.32,10.33,10.31,10.33,489000.0,7.5973,7.6047,7.59,7.6047,489000.0
2010-10-28 12:30:00,10.33,10.33,10.31,10.33,523600.0,7.6047,7.6047,7.59,7.6047,523600.0
2010-10-28 12:35:00,10.32,10.34,10.31,10.34,538800.0,7.5973,7.6121,7.59,7.6121,538800.0
2010-10-28 12:40:00,10.34,10.34,10.31,10.32,1038600.0,7.6121,7.6121,7.59,7.5973,1038600.0
2010-10-28 12:45:00,10.32,10.33,10.31,10.33,605200.0,7.5973,7.6047,7.59,7.6047,605200.0
2010-10-28 12:50:00,10.33,10.34,10.32,10.32,460200.0,7.6047,7.6121,7.5973,7.5973,460200.0
2010-10-28 12:55:00,10.32,10.33,10.31,10.32,682600.0,7.5973,7.6047,7.59,7.5973,682600.0
2010-10-28 13:00:00,10.33,10.34,10.32,10.34,219400.0,7.6047,7.6121,7.5973,7.6121,219400.0
2010-10-28 13:05:00,10.34,10.37,10.33,10.36,497000.0,7.6121,7.6341,7.6047,7.6268,497000.0
2010-10-28 13:10:00,10.37,10.38,10.36,10.38,405200.0,7.6341,7.6415,7.6268,7.6415,405200.0
2010-10-28 13:15:00,10.38,10.4,10.37,10.37,468600.0,7.6415,7.6562,7.6341,7.6341,468600.0
2010-10-28 13:20:00,10.37,10.38,10.37,10.37,401800.0,7.6341,7.6415,7.6341,7.6341,401800.0
2010-10-28 13:25:00,10.37,10.4,10.37,10.38,798800.0,7.6341,7.6562,7.6341,7.6415,798800.0
2010-10-28 13:30:00,10.38,10.38,10.37,10.38,851200.0,7.6415,7.6415,7.6341,7.6415,851200.0
2010-10-28 13:35:00,10.38,10.4,10.38,10.4,445000.0,7.6415,7.6562,7.6415,7.6562,445000.0
2010-10-28 13:40:00,10.4,10.42,10.39,10.41,292400.0,7.6562,7.671,7.6489,7.6636,292400.0
2010-10-28 13:45:00,10.41,10.42,10.4,10.4,1273000.0,7.6636,7.671,7.6562,7.6562,1273000.0
2010-10-28 13:50:00,10.4,10.43,10.4,10.42,459400.0,7.6562,7.6783,7.6562,7.671,459400.0
2010-10-28 13:55:00,10.42,10.42,10.4,10.4,748600.0,7.671,7.671,7.6562,7.6562,748600.0
2010-10-28 14:00:00,10.4,10.41,10.4,10.41,338400.0,7.6562,7.6636,7.6562,7.6636,338400.0
2010-10-28 14:05:00,10.41,10.42,10.33,10.4,870200.0,7.6636,7.671,7.6047,7.6562,870200.0
2010-10-28 14:10:00,10.4,10.41,10.4,10.4,279600.0,7.6562,7.6636,7.6562,7.6562,279600.0
2010-10-28 14:15:00,10.4,10.41,10.4,10.41,609000.0,7.6562,7.6636,7.6562,7.6636,609000.0
2010-10-28 14:20:00,10.4,10.44,10.4,10.42,724600.0,7.6562,7.6857,7.6562,7.671,724600.0
2010-10-28 14:25:00,10.42,10.43,10.42,10.43,519600.0,7.671,7.6783,7.671,7.6783,519600.0
2010-10-28 14:30:00,10.43,10.44,10.42,10.44,225800.0,7.6783,7.6857,7.671,7.6857,225800.0
2010-10-28 14:35:00,10.44,10.44,10.43,10.43,418800.0,7.6857,7.6857,7.6783,7.6783,418800.0
2010-10-28 14:40:00,10.43,10.44,10.42,10.44,315400.0,7.6783,7.6857,7.671,7.6857,315400.0
2010-10-28 14:45:00,10.44,10.45,10.44,10.45,720600.0,7.6857,7.693,7.6857,7.693,720600.0
2010-10-28 14:50:00,10.45,10.47,10.45,10.46,566800.0,7.693,7.7078,7.693,7.7004,566800.0
2010-10-28 14:55:00,10.46,10.47,10.46,10.47,1086200.0,7.7004,7.7078,7.7004,7.7078,1086200.0
2010-10-28 15:00:00,10.47,10.47,10.42,10.42,956000.0,7.7078,7.7078,7.671,7.671,956000.0
2010-10-28 15:05:00,10.43,10.44,10.42,10.43,371000.0,7.6783,7.6857,7.671,7.6783,371000.0
2010-10-28 15:10:00,10.43,10.43,10.42,10.42,412600.0,7.6783,7.6783,7.671,7.671,412600.0
2010-10-28 15:15:00,10.42,10.42,10.4,10.41,667400.0,7.671,7.671,7.6562,7.6636,667400.0
2010-10-28 15:20:00,10.4,10.42,10.4,10.41,971400.0,7.6562,7.671,7.6562,7.6636,971400.0
2010-10-28 15:25:00,10.42,10.44,10.41,10.44,488200.0,7.671,7.6857,7.6636,7.6857,488200.0
2010-10-28 15:30:00,10.44,10.46,10.43,10.46,705000.0,7.6857,7.7004,7.6783,7.7004,705000.0
2010-10-28 15:35:00,10.45,10.47,10.45,10.47,1048000.0,7.693,7.7078,7.693,7.7078,1048000.0
2010-10-28 15:40:00,10.47,10.47,10.45,10.45,1253800.0,7.7078,7.7078,7.693,7.693,1253800.0
2010-10-28 15:45:00,10.46,10.46,10.44,10.46,2087000.0,7.7004,7.7004,7.6857,7.7004,2087000.0
2010-10-28 15:50:00,10.46,10.46,10.43,10.44,2870200.0,7.7004,7.7004,7.6783,7.6857,2870200.0
2010-10-28 15:55:00,10.44,10.45,10.43,10.43,2600000.0,7.6857,7.693,7.6783,7.6783,2600000.0
2010-10-29 09:30:00,10.42,10.43,10.4,10.42,687600.0,7.671,7.6783,7.6562,7.671,687600.0
2010-10-29 09:35:00,10.42,10.44,10.38,10.38,680000.0,7.671,7.6857,7.6415,7.6415,680000.0
2010-10-29 09:40:00,10.39,10.43,10.38,10.41,335800.0,7.6489,7.6783,7.6415,7.6636,335800.0
2010-10-29 09:45:00,10.41,10.41,10.38,10.38,455600.0,7.6636,7.6636,7.6415,7.6415,455600.0
2010-10-29 09:50:00,10.38,10.4,10.38,10.38,355800.0,7.6415,7.6562,7.6415,7.6415,355800.0
2010-10-29 09:55:00,10.38,10.38,10.37,10.38,725200.0,7.6415,7.6415,7.6341,7.6415,725200.0
2010-10-29 10:00:00,10.38,10.39,10.37,10.38,600600.0,7.6415,7.6489,7.6341,7.6415,600600.0
2010-10-29 10:05:00,10.38,10.4,10.38,10.4,574200.0,7.6415,7.6562,7.6415,7.6562,574200.0
2010-10-29 10:10:00,10.4,10.41,10.38,10.38,1768800.0,7.6562,7.6636,7.6415,7.6415,1768800.0
2010-10-29 10:15:00,10.38,10.4,10.38,10.38,669000.0,7.6415,7.6562,7.6415,7.6415,669000.0
2010-10-29 10:20:00,10.38,10.38,10.34,10.34,528200.0,7.6415,7.6415,7.6121,7.6121,528200.0
2010-10-29 10:25:00,10.34,10.36,10.34,10.34,604400.0,7.6121,7.6268,7.6121,7.6121,604400.0
2010-10-29 10:30:00,10.34,10.34,10.33,10.33,414800.0,7.6121,7.6121,7.6047,7.6047,414800.0
2010-10-29 10:35:00,10.33,10.33,10.32,10.32,777400.0,7.6047,7.6047,7.5973,7.5973,777400.0
2010-10-29 10:40:00,10.32,10.33,10.3,10.3,871200.0,7.5973,7.6047,7.5826,7.5826,871200.0
2010-10-29 10:45:00,10.3,10.31,10.3,10.31,1667400.0,7.5826,7.59,7.5826,7.59,1667400.0
2010-10-29 10:50:00,10.31,10.36,10.31,10.35,1737400.0,7.59,7.6268,7.59,7.6194,1737400.0
2010-10-29 10:55:00,10.35,10.38,10.35,10.38,914200.0,7.6194,7.6415,7.6194,7.6415,914200.0
2010-10-29 11:00:00,10.38,10.4,10.36,10.36,1290400.0,7.6415,7.6562,7.6268,7.6268,1290400.0
2010-10-29 11:05:00,10.36,10.4,10.35,10.39,737000.0,7.6268,7.6562,7.6194,7.6489,737000.0
2010-10-29 11:10:00,10.39,10.4,10.38,10.38,569800.0,7.6489,7.6562,7.6415,7.6415,569800.0
2010-10-29 11:15:00,10.38,10.38,10.35,10.36,805400.0,7.6415,7.6415,7.6194,7.6268,805400.0
2010-10-29 11:20:00,10.37,10.38,10.36,10.36,304800.0,7.6341,7.6415,7.6268,7.6268,304800.0
2010-10-29 11:25:00,10.36,10.37,10.34,10.34,421800.0,7.6268,7.6341,7.6121,7.6121,421800.0
2010-10-29 11:30:00,10.33,10.34,10.31,10.31,667400.0,7.6047,7.6121,7.59,7.59,667400.0
2010-10-29 11:35:00,10.31,10.34,10.3,10.33,464800.0,7.59,7.6121,7.5826,7.6047,464800.0
2010-10-29 11:40:00,10.33,10.34,10.31,10.32,428200.0,7.6047,7.6121,7.59,7.5973,428200.0
2010-10-29 11:45:00,10.31,10.32,10.3,10.31,474200.0,7.59,7.5973,7.5826,7.59,474200.0
2010-10-29 11:50:00,10.31,10.33,10.3,10.33,456400.0,7.59,7.6047,7.5826,7.6047,456400.0
2010-10-29 11:55:00,10.32,10.32,10.31,10.31,160600.0,7.5973,7.5973,7.59,7.59,160600.0
2010-10-29 12:00:00,10.31,10.33,10.31,10.33,217400.0,7.59,7.6047,7.59,7.6047,217400.0
2010-10-29 12:05:00,10.33,10.35,10.32,10.32,580200.0,7.6047,7.6194,7.5973,7.5973,580200.0
2010-10-29 12:10:00,10.32,10.34,10.31,10.33,202200.0,7.5973,7.6121,7.59,7.6047,202200.0
2010-10-29 12:15:00,10.33,10.35,10.33,10.34,191000.0,7.6047,7.6194,7.6047,7.6121,191000.0
2010-10-29 12:20:00,10.34,10.34,10.33,10.33,570600.0,7.6121,7.6121,7.6047,7.6047,570600.0
2010-10-29 12:25:00,10.33,10.33,10.31,10.32,464200.0,7.6047,7.6047,7.59,7.5973,464200.0
2010-10-29 12:30:00,10.32,10.33,10.31,10.33,464400.0,7.5973,7.6047,7.59,7.6047,464400.0
2010-10-29 12:35:00,10.33,10.34,10.31,10.31,627400.0,7.6047,7.6121,7.59,7.59,627400.0
2010-10-29 12:40:00,10.31,10.33,10.3,10.3,504400.0,7.59,7.6047,7.5826,7.5826,504400.0
2010-10-29 12:45:00,10.3,10.31,10.29,10.29,599600.0,7.5826,7.59,7.5752,7.5752,599600.0
2010-10-29 12:50:00,10.29,10.3,10.29,10.3,361000.0,7.5752,7.5826,7.5752,7.5826,361000.0
2010-10-29 12:55:00,10.3,10.3,10.3,10.3,320200.0,7.5826,7.5826,7.5826,7.5826,320200.0
2010-10-29 13:00:00,10.3,10.31,10.3,10.3,705800.0,7.5826,7.59,7.5826,7.5826,705800.0
2010-10-29 13:05:00,10.3,10.3,10.29,10.29,472000.0,7.5826,7.5826,7.5752,7.5752,472000.0
2010-10-29 13:10:00,10.29,10.31,10.29,10.3,703200.0,7.5752,7.59,7.5752,7.5826,703200.0
2010-10-29 13:15:00,10.3,10.31,10.28,10.29,912800.0,7.5826,7.59,7.5679,7.5752,912800.0
2010-10-29 13:20:00,10.29,10.31,10.29,10.3,827000.0,7.5752,7.59,7.5752,7.5826,827000.0
2010-10-29 13:25:00,10.3,10.31,10.3,10.31,321400.0,7.5826,7.59,7.5826,7.59,321400.0
2010-10-29 13:30:00,10.31,10.32,10.31,10.31,169200.0,7.59,7.5973,7.59,7.59,169200.0
2010-10-29 13:35:00,10.31,10.31,10.29,10.29,537000.0,7.59,7.59,7.5752,7.5752,537000.0
2010-10-29 13:40:00,10.29,10.3,10.28,10.29,358400.0,7.5752,7.5826,7.5679,7.5752,358400.0
2010-10-29 13:45:00,10.29,10.29,10.28,10.29,273600.0,7.5752,7.5752,7.5679,7.5752,273600.0
2010-10-29 13:50:00,10.29,10.31,10.29,10.31,273800.0,7.5752,7.59,7.5752,7.59,273800.0
2010-10-29 13:55:00,10.3,10.31,10.3,10.31,317000.0,7.5826,7.59,7.5826,7.59,317000.0
2010-10-29 14:00:00,10.31,10.31,10.3,10.3,430600.0,7.59,7.59,7.5826,7.5826,430600.0
2010-10-29 14:05:00,10.31,10.31,10.3,10.3,228000.0,7.59,7.59,7.5826,7.5826,228000.0
2010-10-29 14:10:00,10.31,10.31,10.3,10.31,148200.0,7.59,7.59,7.5826,7.59,148200.0
2010-10-29 14:15:00,10.3,10.31,10.3,10.31,406600.0,7.5826,7.59,7.5826,7.59,406600.0
2010-10-29 14:20:00,10.31,10.34,10.31,10.31,480200.0,7.59,7.6121,7.59,7.59,480200.0
2010-10-29 14:25:00,10.31,10.31,10.3,10.31,530600.0,7.59,7.59,7.5826,7.59,530600.0
2010-10-29 14:30:00,10.31,10.31,10.29,10.3,277400.0,7.59,7.59,7.5752,7.5826,277400.0
2010-10-29 14:35:00,10.29,10.31,10.29,10.31,417600.0,7.5752,7.59,7.5752,7.59,417600.0
2010-10-29 14:40:00,10.3,10.31,10.3,10.31,278400.0,7.5826,7.59,7.5826,7.59,278400.0
2010-10-29 14:45:00,10.31,10.31,10.3,10.3,328800.0,7.59,7.59,7.5826,7.5826,328800.0
2010-10-29 14:50:00,10.3,10.31,10.3,10.3,515800.0,7.5826,7.59,7.5826,7.5826,515800.0
2010-10-29 14:55:00,10.31,10.31,10.3,10.3,150600.0,7.59,7.59,7.5826,7.5826,150600.0
2010-10-29 15:00:00,10.3,10.3,10.29,10.29,538800.0,7.5826,7.5826,7.5752,7.5752,538800.0
2010-10-29 15:05:00,10.29,10.31,10.29,10.3,933000.0,7.5752,7.59,7.5752,7.5826,933000.0
2010-10-29 15:10:00,10.3,10.31,10.29,10.3,340400.0,7.5826,7.59,7.5752,7.5826,340400.0
2010-10-29 15:15:00,10.31,10.31,10.3,10.31,390000.0,7.59,7.59,7.5826,7.59,390000.0
2010-10-29 15:20:00,10.31,10.31,10.3,10.3,675800.0,7.59,7.59,7.5826,7.5826,675800.0
2010-10-29 15:25:00,10.3,10.31,10.3,10.31,595000.0,7.5826,7.59,7.5826,7.59,595000.0
2010-10-29 15:30:00,10.31,10.31,10.31,10.31,364200.0,7.59,7.59,7.59,7.59,364200.0
2010-10-29 15:35:00,10.31,10.33,10.31,10.33,396600.0,7.59,7.6047,7.59,7.6047,396600.0
2010-10-29 15:40:00,10.33,10.34,10.32,10.33,659400.0,7.6047,7.6121,7.5973,7.6047,659400.0
2010-10-29 15:45:00,10.34,10.34,10.31,10.33,1300800.0,7.6121,7.6121,7.59,7.6047,1300800.0
2010-10-29 15:50:00,10.33,10.33,10.31,10.31,1993000.0,7.6047,7.6047,7.59,7.59,1993000.0
2010-10-29 15:55:00,10.31,10.32,10.29,10.29,2652600.0,7.59,7.5973,7.5752,7.5752,2652600.0
2010-11-01 09:30:00,10.29,10.36,10.29,10.34,797200.0,7.5752,7.6268,7.5752,7.6121,797200.0
2010-11-01 09:35:00,10.33,10.37,10.33,10.37,486400.0,7.6047,7.6341,7.6047,7.6341,486400.0
2010-11-01 09:40:00,10.37,10.4,10.37,10.38,613000.0,7.6341,7.6562,7.6341,7.6415,613000.0
2010-11-01 09:45:00,10.37,10.39,10.37,10.37,345600.0,7.6341,7.6489,7.6341,7.6341,345600.0
2010-11-01 09:50:00,10.37,10.38,10.36,10.37,473000.0,7.6341,7.6415,7.6268,7.6341,473000.0
2010-11-01 09:55:00,10.36,10.37,10.31,10.32,426800.0,7.6268,7.6341,7.59,7.5973,426800.0
2010-11-01 10:00:00,10.33,10.37,10.33,10.36,1395800.0,7.6047,7.6341,7.6047,7.6268,1395800.0
2010-11-01 10:05:00,10.36,10.37,10.31,10.31,577400.0,7.6268,7.6341,7.59,7.59,577400.0
2010-11-01 10:10:00,10.31,10.32,10.31,10.31,255800.0,7.59,7.5973,7.59,7.59,255800.0
2010-11-01 10:15:00,10.31,10.31,10.29,10.29,312600.0,7.59,7.59,7.5752,7.5752,312600.0
2010-11-01 10:20:00,10.29,10.31,10.29,10.29,610400.0,7.5752,7.59,7.5752,7.5752,610400.0
2010-11-01 10:25:00,10.29,10.3,10.27,10.3,360600.0,7.5752,7.5826,7.5605,7.5826,360600.0
2010-11-01 10:30:00,10.3,10.3,10.29,10.29,298200.0,7.5826,7.5826,7.5752,7.5752,298200.0
2010-11-01 10:35:00,10.29,10.29,10.25,10.27,819400.0,7.5752,7.5752,7.5458,7.5605,819400.0
2010-11-01 10:40:00,10.27,10.28,10.26,10.27,565200.0,7.5605,7.5679,7.5532,7.5605,565200.0
2010-11-01 10:45:00,10.27,10.3,10.27,10.3,424600.0,7.5605,7.5826,7.5605,7.5826,424600.0
2010-11-01 10:50:00,10.29,10.3,10.27,10.28,624000.0,7.5752,7.5826,7.5605,7.5679,624000.0
2010-11-01 10:55:00,10.27,10.28,10.25,10.27,518800.0,7.5605,7.5679,7.5458,7.5605,518800.0
2010-11-01 11:00:00,10.27,10.27,10.22,10.24,717600.0,7.5605,7.5605,7.5237,7.5384,717600.0
2010-11-01 11:05:00,10.24,10.26,10.23,10.25,446800.0,7.5384,7.5532,7.5311,7.5458,446800.0
2010-11-01 11:10:00,10.25,10.29,10.24,10.29,840800.0,7.5458,7.5752,7.5384,7.5752,840800.0
2010-11-01 11:15:00,10.29,10.29,10.26,10.29,473200.0,7.5752,7.5752,7.5532,7.5752,473200.0
2010-11-01 11:20:00,10.28,10.29,10.27,10.28,311600.0,7.5679,7.5752,7.5605,7.5679,311600.0
2010-11-01 11:25:00,10.28,10.3,10.27,10.29,1088600.0,7.5679,7.5826,7.5605,7.5752,1088600.0
2010-11-01 11:30:00,10.29,10.31,10.29,10.3,1162800.0,7.5752,7.59,7.5752,7.5826,1162800.0
2010-11-01 11:35:00,10.31,10.31,10.29,10.3,316600.0,7.59,7.59,7.5752,7.5826,316600.0
2010-11-01 11:40:00,10.3,10.31,10.29,10.29,775400.0,7.5826,7.59,7.5752,7.5752,775400.0
2010-11-01 11:45:00,10.29,10.31,10.29,10.3,1165400.0,7.5752,7.59,7.5752,7.5826,1165400.0
2010-11-01 11:50:00,10.3,10.3,10.29,10.3,384000.0,7.5826,7.5826,7.5752,7.5826,384000.0
2010-11-01 11:55:00,10.3,10.3,10.28,10.28,379600.0,7.5826,7.5826,7.5679,7.5679,379600.0
2010-11-01 12:00:00,10.28,10.29,10.28,10.29,238000.0,7.5679,7.5752,7.5679,7.5752,238000.0
2010-11-01 12:05:00,10.29,10.29,10.28,10.28,218000.0,7.5752,7.5752,7.5679,7.5679,218000.0
2010-11-01 12:10:00,10.28,10.28,10.27,10.27,172800.0,7.5679,7.5679,7.5605,7.5605,172800.0
2010-11-01 12:15:00,10.28,10.31,10.28,10.3,578400.0,7.5679,7.59,7.5679,7.5826,578400.0
2010-11-01 12:20:00,10.3,10.32,10.29,10.32,171200.0,7.5826,7.5973,7.5752,7.5973,171200.0
2010-11-01 12:25:00,10.31,10.33,10.31,10.33,325000.0,7.59,7.6047,7.59,7.6047,325000.0
2010-11-01 12:30:00,10.33,10.33,10.32,10.33,132600.0,7.6047,7.6047,7.5973,7.6047,132600.0
2010-11-01 12:35:00,10.32,10.33,10.31,10.32,92600.0,7.5973,7.6047,7.59,7.5973,92600.0
2010-11-01 12:40:00,10.31,10.33,10.31,10.31,402400.0,7.59,7.6047,7.59,7.59,402400.0
2010-11-01 12:45:00,10.32,10.32,10.3,10.3,471200.0,7.5973,7.5973,7.5826,7.5826,471200.0
2010-11-01 12:50:00,10.3,10.3,10.29,10.29,211400.0,7.5826,7.5826,7.5752,7.5752,211400.0
2010-11-01 12:55:00,10.29,10.3,10.29,10.3,211800.0,7.5752,7.5826,7.5752,7.5826,211800.0
2010-11-01 13:00:00,10.3,10.31,10.3,10.3,228000.0,7.5826,7.59,7.5826,7.5826,228000.0
2010-11-01 13:05:00,10.3,10.3,10.28,10.29,186000.0,7.5826,7.5826,7.5679,7.5752,186000.0
2010-11-01 13:10:00,10.29,10.3,10.29,10.29,144200.0,7.5752,7.5826,7.5752,7.5752,144200.0
2010-11-01 13:15:00,10.29,10.3,10.29,10.29,115600.0,7.5752,7.5826,7.5752,7.5752,115600.0
2010-11-01 13:20:00,10.29,10.29,10.28,10.28,165000.0,7.5752,7.5752,7.5679,7.5679,165000.0
2010-11-01 13:25:00,10.28,10.28,10.26,10.28,299200.0,7.5679,7.5679,7.5532,7.5679,299200.0
2010-11-01 13:30:00,10.28,10.29,10.28,10.29,340800.0,7.5679,7.5752,7.5679,7.5752,340800.0
2010-11-01 13:35:00,10.29,10.3,10.29,10.29,186600.0,7.5752,7.5826,7.5752,7.5752,186600.0
2010-11-01 13:40:00,10.29,10.3,10.29,10.3,259800.0,7.5752,7.5826,7.5752,7.5826,259800.0
2010-11-01 13:45:00,10.3,10.3,10.29,10.29,151000.0,7.5826,7.5826,7.5752,7.5752,151000.0
2010-11-01 13:50:00,10.29,10.3,10.29,10.29,222800.0,7.5752,7.5826,7.5752,7.5752,222800.0
2010-11-01 13:55:00,10.29,10.29,10.27,10.27,133600.0,7.5752,7.5752,7.5605,7.5605,133600.0
2010-11-01 14:00:00,10.27,10.28,10.27,10.27,170600.0,7.5605,7.5679,7.5605,7.5605,170600.0
2010-11-01 14:05:00,10.27,10.27,10.27,10.27,189400.0,7.5605,7.5605,7.5605,7.5605,189400.0
2010-11-01 14:10:00,10.27,10.27,10.26,10.26,215000.0,7.5605,7.5605,7.5532,7.5532,215000.0
2010-11-01 14:15:00,10.26,10.26,10.24,10.24,184200.0,7.5532,7.5532,7.5384,7.5384,184200.0
2010-11-01 14:20:00,10.24,10.28,10.24,10.27,380800.0,7.5384,7.5679,7.5384,7.5605,380800.0
2010-11-01 14:25:00,10.26,10.27,10.26,10.26,154400.0,7.5532,7.5605,7.5532,7.5532,154400.0
2010-11-01 14:30:00,10.26,10.26,10.25,10.26,211800.0,7.5532,7.5532,7.5458,7.5532,211800.0
2010-11-01 14:35:00,10.26,10.26,10.24,10.24,347200.0,7.5532,7.5532,7.5384,7.5384,347200.0
2010-11-01 14:40:00,10.24,10.24,10.22,10.22,225000.0,7.5384,7.5384,7.5237,7.5237,225000.0
2010-11-01 14:45:00,10.22,10.22,10.21,10.22,470600.0,7.5237,7.5237,7.5164,7.5237,470600.0
2010-11-01 14:50:00,10.22,10.22,10.22,10.22,211000.0,7.5237,7.5237,7.5237,7.5237,211000.0
2010-11-01 14:55:00,10.22,10.22,10.21,10.22,442200.0,7.5237,7.5237,7.5164,7.5237,442200.0
2010-11-01 15:00:00,10.22,10.22,10.2,10.21,519800.0,7.5237,7.5237,7.509,7.5164,519800.0
2010-11-01 15:05:00,10.21,10.21,10.17,10.19,732800.0,7.5164,7.5164,7.4869,7.5016,732800.0
2010-11-01 15:10:00,10.19,10.2,10.17,10.17,407800.0,7.5016,7.509,7.4869,7.4869,407800.0
2010-11-01 15:15:00,10.18,10.18,10.16,10.17,354600.0,7.4943,7.4943,7.4795,7.4869,354600.0
2010-11-01 15:20:00,10.17,10.19,10.16,10.19,673400.0,7.4869,7.5016,7.4795,7.5016,673400.0
2010-11-01 15:25:00,10.18,10.2,10.18,10.2,614200.0,7.4943,7.509,7.4943,7.509,614200.0
2010-11-01 15:30:00,10.2,10.22,10.2,10.22,282800.0,7.509,7.5237,7.509,7.5237,282800.0
2010-11-01 15:35:00,10.22,10.22,10.22,10.22,206200.0,7.5237,7.5237,7.5237,7.5237,206200.0
2010-11-01 15:40:00,10.22,10.23,10.22,10.22,369800.0,7.5237,7.5311,7.5237,7.5237,369800.0
2010-11-01 15:45:00,10.23,10.25,10.22,10.25,529200.0,7.5311,7.5458,7.5237,7.5458,529200.0
2010-11-01 15:50:00,10.25,10.26,10.24,10.24,714800.0,7.5458,7.5532,7.5384,7.5384,714800.0
2010-11-01 15:55:00,10.24,10.25,10.24,10.25,1302200.0,7.5384,7.5458,7.5384,7.5458,1302200.0
2010-11-02 09:30:00,10.33,10.38,10.31,10.33,494600.0,7.6047,7.6415,7.59,7.6047,494600.0
2010-11-02 09:35:00,10.33,10.36,10.33,10.35,540200.0,7.6047,7.6268,7.6047,7.6194,540200.0
2010-11-02 09:40:00,10.35,10.38,10.33,10.35,802200.0,7.6194,7.6415,7.6047,7.6194,802200.0
2010-11-02 09:45:00,10.36,10.37,10.33,10.34,440800.0,7.6268,7.6341,7.6047,7.6121,440800.0
2010-11-02 09:50:00,10.34,10.34,10.3,10.31,712400.0,7.6121,7.6121,7.5826,7.59,712400.0
2010-11-02 09:55:00,10.32,10.37,10.31,10.36,1438800.0,7.5973,7.6341,7.59,7.6268,1438800.0
2010-11-02 10:00:00,10.36,10.38,10.35,10.35,562600.0,7.6268,7.6415,7.6194,7.6194,562600.0
2010-11-02 10:05:00,10.35,10.38,10.35,10.38,641200.0,7.6194,7.6415,7.6194,7.6415,641200.0
2010-11-02 10:10:00,10.38,10.38,10.33,10.33,455400.0,7.6415,7.6415,7.6047,7.6047,455400.0
2010-11-02 10:15:00,10.33,10.34,10.31,10.31,491800.0,7.6047,7.6121,7.59,7.59,491800.0
2010-11-02 10:20:00,10.31,10.33,10.31,10.31,413200.0,7.59,7.6047,7.59,7.59,413200.0
2010-11-02 10:25:00,10.32,10.34,10.31,10.32,592000.0,7.5973,7.6121,7.59,7.5973,592000.0
2010-11-02 10:30:00,10.33,10.33,10.28,10.28,1263800.0,7.6047,7.6047,7.5679,7.5679,1263800.0
2010-11-02 10:35:00,10.29,10.3,10.27,10.3,273000.0,7.5752,7.5826,7.5605,7.5826,273000.0
2010-11-02 10:40:00,10.3,10.31,10.3,10.3,164600.0,7.5826,7.59,7.5826,7.5826,164600.0
2010-11-02 10:45:00,10.3,10.31,10.29,10.3,237000.0,7.5826,7.59,7.5752,7.5826,237000.0
2010-11-02 10:50:00,10.29,10.31,10.29,10.3,365600.0,7.5752,7.59,7.5752,7.5826,365600.0
2010-11-02 10:55:00,10.3,10.31,10.29,10.3,354600.0,7.5826,7.59,7.5752,7.5826,354600.0
2010-11-02 11:00:00,10.3,10.32,10.3,10.31,373000.0,7.5826,7.5973,7.5826,7.59,373000.0
2010-11-02 11:05:00,10.31,10.32,10.3,10.3,293400.0,7.59,7.5973,7.5826,7.5826,293400.0
2010-11-02 11:10:00,10.31,10.31,10.3,10.3,488800.0,7.59,7.59,7.5826,7.5826,488800.0
2010-11-02 11:15:00,10.3,10.31,10.3,10.31,441200.0,7.5826,7.59,7.5826,7.59,441200.0
2010-11-02 11:20:00,10.31,10.31,10.31,10.31,328600.0,7.59,7.59,7.59,7.59,328600.0
2010-11-02 11:25:00,10.31,10.31,10.3,10.3,298800.0,7.59,7.59,7.5826,7.5826,298800.0
2010-11-02 11:30:00,10.3,10.31,10.3,10.3,736200.0,7.5826,7.59,7.5826,7.5826,736200.0
2010-11-02 11:35:00,10.31,10.31,10.3,10.3,354200.0,7.59,7.59,7.5826,7.5826,354200.0
2010-11-02 11:40:00,10.3,10.31,10.3,10.31,288400.0,7.5826,7.59,7.5826,7.59,288400.0
2010-11-02 11:45:00,10.3,10.32,10.3,10.32,278600.0,7.5826,7.5973,7.5826,7.5973,278600.0
2010-11-02 11:50:00,10.32,10.33,10.31,10.33,88200.0,7.5973,7.6047,7.59,7.6047,88200.0
2010-11-02 11:55:00,10.33,10.35,10.33,10.34,100200.0,7.6047,7.6194,7.6047,7.6121,100200.0
2010-11-02 12:00:00,10.34,10.35,10.34,10.35,75800.0,7.6121,7.6194,7.6121,7.6194,75800.0
2010-11-02 12:05:00,10.35,10.36,10.34,10.35,143600.0,7.6194,7.6268,7.6121,7.6194,143600.0
2010-11-02 12:10:00,10.36,10.36,10.35,10.35,268200.0,7.6268,7.6268,7.6194,7.6194,268200.0
2010-11-02 12:15:00,10.35,10.36,10.35,10.35,76000.0,7.6194,7.6268,7.6194,7.6194,76000.0
2010-11-02 12:20:00,10.35,10.36,10.34,10.34,183600.0,7.6194,7.6268,7.6121,7.6121,183600.0
2010-11-02 12:25:00,10.34,10.35,10.33,10.33,56400.0,7.6121,7.6194,7.6047,7.6047,56400.0
2010-11-02 12:30:00,10.33,10.34,10.31,10.31,188200.0,7.6047,7.6121,7.59,7.59,188200.0
2010-11-02 12:35:00,10.31,10.32,10.31,10.31,90200.0,7.59,7.5973,7.59,7.59,90200.0
2010-11-02 12:40:00,10.31,10.33,10.31,10.33,815800.0,7.59,7.6047,7.59,7.6047,815800.0
2010-11-02 12:45:00,10.33,10.34,10.33,10.33,59000.0,7.6047,7.6121,7.6047,7.6047,59000.0
2010-11-02 12:50:00,10.34,10.34,10.33,10.34,123800.0,7.6121,7.6121,7.6047,7.6121,123800.0
2010-11-02 12:55:00,10.34,10.35,10.34,10.35,140200.0,7.6121,7.6194,7.6121,7.6194,140200.0
2010-11-02 13:00:00,10.35,10.36,10.34,10.34,1217200.0,7.6194,7.6268,7.6121,7.6121,1217200.0
2010-11-02 13:05:00,10.34,10.35,10.34,10.34,82000.0,7.6121,7.6194,7.6121,7.6121,82000.0
2010-11-02 13:10:00,10.34,10.34,10.33,10.33,216200.0,7.6121,7.6121,7.6047,7.6047,216200.0
2010-11-02 13:15:00,10.33,10.34,10.33,10.33,39800.0,7.6047,7.6121,7.6047,7.6047,39800.0
2010-11-02 13:20:00,10.33,10.34,10.33,10.33,243000.0,7.6047,7.6121,7.6047,7.6047,243000.0
2010-11-02 13:25:00,10.34,10.34,10.32,10.33,178400.0,7.6121,7.6121,7.5973,7.6047,178400.0
2010-11-02 13:30:00,10.34,10.34,10.33,10.33,125800.0,7.6121,7.6121,7.6047,7.6047,125800.0
2010-11-02 13:35:00,10.34,10.34,10.33,10.33,214200.0,7.6121,7.6121,7.6047,7.6047,214200.0
2010-11-02 13:40:00,10.33,10.35,10.33,10.34,251600.0,7.6047,7.6194,7.6047,7.6121,251600.0
2010-11-02 13:45:00,10.34,10.36,10.34,10.35,220600.0,7.6121,7.6268,7.6121,7.6194,220600.0
2010-11-02 13:50:00,10.35,10.36,10.35,10.35,222400.0,7.6194,7.6268,7.6194,7.6194,222400.0
2010-11-02 13:55:00,10.35,10.36,10.35,10.36,134000.0,7.6194,7.6268,7.6194,7.6268,134000.0
2010-11-02 14:00:00,10.35,10.36,10.34,10.34,372800.0,7.6194,7.6268,7.6121,7.6121,372800.0
2010-11-02 14:05:00,10.34,10.35,10.34,10.35,389800.0,7.6121,7.6194,7.6121,7.6194,389800.0
2010-11-02 14:10:00,10.35,10.36,10.34,10.34,393000.0,7.6194,7.6268,7.6121,7.6121,393000.0
2010-11-02 14:15:00,10.34,10.35,10.34,10.34,494000.0,7.6121,7.6194,7.6121,7.6121,494000.0
2010-11-02 14:20:00,10.34,10.35,10.34,10.34,168000.0,7.6121,7.6194,7.6121,7.6121,168000.0
2010-11-02 14:25:00,10.34,10.37,10.34,10.36,896400.0,7.6121,7.6341,7.6121,7.6268,896400.0
2010-11-02 14:30:00,10.36,10.36,10.35,10.36,528000.0,7.6268,7.6268,7.6194,7.6268,528000.0
2010-11-02 14:35:00,10.36,10.38,10.35,10.35,396400.0,7.6268,7.6415,7.6194,7.6194,396400.0
2010-11-02 14:40:00,10.35,10.36,10.35,10.35,221600.0,7.6194,7.6268,7.6194,7.6194,221600.0
2010-11-02 14:45:00,10.35,10.36,10.35,10.35,587200.0,7.6194,7.6268,7.6194,7.6194,587200.0
2010-11-02 14:50:00,10.35,10.37,10.35,10.36,157200.0,7.6194,7.6341,7.6194,7.6268,157200.0
2010-11-02 14:55:00,10.37,10.37,10.36,10.37,207600.0,7.6341,7.6341,7.6268,7.6341,207600.0
2010-11-02 15:00:00,10.37,10.38,10.36,10.36,221600.0,7.6341,7.6415,7.6268,7.6268,221600.0
2010-11-02 15:05:00,10.36,10.37,10.36,10.36,134400.0,7.6268,7.6341,7.6268,7.6268,134400.0
2010-11-02 15:10:00,10.36,10.36,10.35,10.35,198200.0,7.6268,7.6268,7.6194,7.6194,198200.0
2010-11-02 15:15:00,10.35,10.36,10.35,10.36,232600.0,7.6194,7.6268,7.6194,7.6268,232600.0
2010-11-02 15:20:00,10.35,10.36,10.35,10.36,218000.0,7.6194,7.6268,7.6194,7.6268,218000.0
2010-11-02 15:25:00,10.36,10.37,10.35,10.36,377400.0,7.6268,7.6341,7.6194,7.6268,377400.0
2010-11-02 15:30:00,10.37,10.37,10.36,10.37,840800.0,7.6341,7.6341,7.6268,7.6341,840800.0
2010-11-02 15:35:00,10.37,10.38,10.36,10.36,459600.0,7.6341,7.6415,7.6268,7.6268,459600.0
2010-11-02 15:40:00,10.36,10.36,10.34,10.34,498200.0,7.6268,7.6268,7.6121,7.6121,498200.0
2010-11-02 15:45:00,10.34,10.36,10.34,10.36,533400.0,7.6121,7.6268,7.6121,7.6268,533400.0
2010-11-02 15:50:00,10.35,10.36,10.35,10.36,544400.0,7.6194,7.6268,7.6194,7.6268,544400.0
2010-11-02 15:55:00,10.36,10.36,10.34,10.34,1182800.0,7.6268,7.6268,7.6121,7.6121,1182800.0
2010-11-03 09:30:00,10.35,10.38,10.32,10.38,761600.0,7.6194,7.6415,7.5973,7.6415,761600.0
2010-11-03 09:35:00,10.38,10.38,10.35,10.36,232000.0,7.6415,7.6415,7.6194,7.6268,232000.0
2010-11-03 09:40:00,10.36,10.38,10.35,10.38,334200.0,7.6268,7.6415,7.6194,7.6415,334200.0
2010-11-03 09:45:00,10.38,10.38,10.35,10.37,165400.0,7.6415,7.6415,7.6194,7.6341,165400.0
2010-11-03 09:50:00,10.37,10.37,10.34,10.34,473400.0,7.6341,7.6341,7.6121,7.6121,473400.0
2010-11-03 09:55:00,10.34,10.35,10.32,10.33,155600.0,7.6121,7.6194,7.5973,7.6047,155600.0
2010-11-03 10:00:00,10.33,10.35,10.33,10.35,397800.0,7.6047,7.6194,7.6047,7.6194,397800.0
2010-11-03 10:05:00,10.34,10.36,10.34,10.35,237600.0,7.6121,7.6268,7.6121,7.6194,237600.0
2010-11-03 10:10:00,10.36,10.37,10.35,10.36,139400.0,7.6268,7.6341,7.6194,7.6268,139400.0
2010-11-03 10:15:00,10.36,10.36,10.35,10.36,276600.0,7.6268,7.6268,7.6194,7.6268,276600.0
2010-11-03 10:20:00,10.37,10.37,10.35,10.35,267400.0,7.6341,7.6341,7.6194,7.6194,267400.0
2010-11-03 10:25:00,10.35,10.36,10.35,10.35,114000.0,7.6194,7.6268,7.6194,7.6194,114000.0
2010-11-03 10:30:00,10.35,10.36,10.32,10.33,366400.0,7.6194,7.6268,7.5973,7.6047,366400.0
2010-11-03 10:35:00,10.33,10.33,10.31,10.31,246000.0,7.6047,7.6047,7.59,7.59,246000.0
2010-11-03 10:40:00,10.31,10.31,10.3,10.31,288000.0,7.59,7.59,7.5826,7.59,288000.0
2010-11-03 10:45:00,10.31,10.31,10.28,10.31,441600.0,7.59,7.59,7.5679,7.59,441600.0
2010-11-03 10:50:00,10.31,10.31,10.29,10.3,443400.0,7.59,7.59,7.5752,7.5826,443400.0
2010-11-03 10:55:00,10.3,10.31,10.29,10.29,143600.0,7.5826,7.59,7.5752,7.5752,143600.0
2010-11-03 11:00:00,10.3,10.3,10.29,10.29,822600.0,7.5826,7.5826,7.5752,7.5752,822600.0
2010-11-03 11:05:00,10.29,10.29,10.27,10.27,220800.0,7.5752,7.5752,7.5605,7.5605,220800.0
2010-11-03 11:10:00,10.27,10.28,10.26,10.26,476400.0,7.5605,7.5679,7.5532,7.5532,476400.0
2010-11-03 11:15:00,10.26,10.27,10.26,10.26,318600.0,7.5532,7.5605,7.5532,7.5532,318600.0
2010-11-03 11:20:00,10.26,10.28,10.26,10.28,322600.0,7.5532,7.5679,7.5532,7.5679,322600.0
2010-11-03 11:25:00,10.28,10.29,10.27,10.29,219600.0,7.5679,7.5752,7.5605,7.5752,219600.0
2010-11-03 11:30:00,10.28,10.31,10.28,10.31,114200.0,7.5679,7.59,7.5679,7.59,114200.0
2010-11-03 11:35:00,10.31,10.33,10.3,10.33,79800.0,7.59,7.6047,7.5826,7.6047,79800.0
2010-11-03 11:40:00,10.33,10.34,10.31,10.31,112400.0,7.6047,7.6121,7.59,7.59,112400.0
2010-11-03 11:45:00,10.32,10.33,10.31,10.32,173600.0,7.5973,7.6047,7.59,7.5973,173600.0
2010-11-03 11:50:00,10.33,10.33,10.31,10.31,166600.0,7.6047,7.6047,7.59,7.59,166600.0
2010-11-03 11:55:00,10.31,10.32,10.31,10.31,97600.0,7.59,7.5973,7.59,7.59,97600.0
2010-11-03 12:00:00,10.31,10.31,10.28,10.3,235000.0,7.59,7.59,7.5679,7.5826,235000.0
2010-11-03 12:05:00,10.3,10.31,10.29,10.31,94000.0,7.5826,7.59,7.5752,7.59,94000.0
2010-11-03 12:10:00,10.31,10.31,10.31,10.31,33800.0,7.59,7.59,7.59,7.59,33800.0
2010-11-03 12:15:00,10.31,10.31,10.31,10.31,32400.0,7.59,7.59,7.59,7.59,32400.0
2010-11-03 12:20:00,10.31,10.31,10.29,10.3,222000.0,7.59,7.59,7.5752,7.5826,222000.0
2010-11-03 12:25:00,10.29,10.3,10.29,10.29,70400.0,7.5752,7.5826,7.5752,7.5752,70400.0
2010-11-03 12:30:00,10.3,10.31,10.29,10.3,74000.0,7.5826,7.59,7.5752,7.5826,74000.0
2010-11-03 12:35:00,10.31,10.31,10.29,10.3,154800.0,7.59,7.59,7.5752,7.5826,154800.0
2010-11-03 12:40:00,10.3,10.3,10.28,10.3,678400.0,7.5826,7.5826,7.5679,7.5826,678400.0
2010-11-03 12:45:00,10.29,10.3,10.29,10.3,140400.0,7.5752,7.5826,7.5752,7.5826,140400.0
2010-11-03 12:50:00,10.3,10.31,10.3,10.3,195800.0,7.5826,7.59,7.5826,7.5826,195800.0
2010-11-03 12:55:00,10.31,10.31,10.3,10.31,136600.0,7.59,7.59,7.5826,7.59,136600.0
2010-11-03 13:00:00,10.3,10.31,10.3,10.31,109200.0,7.5826,7.59,7.5826,7.59,109200.0
2010-11-03 13:05:00,10.3,10.32,10.29,10.3,619200.0,7.5826,7.5973,7.5752,7.5826,619200.0
2010-11-03 13:10:00,10.3,10.31,10.3,10.31,120600.0,7.5826,7.59,7.5826,7.59,120600.0
2010-11-03 13:15:00,10.31,10.31,10.29,10.3,233400.0,7.59,7.59,7.5752,7.5826,233400.0
2010-11-03 13:20:00,10.3,10.31,10.29,10.3,110600.0,7.5826,7.59,7.5752,7.5826,110600.0
2010-11-03 13:25:00,10.3,10.31,10.28,10.29,445000.0,7.5826,7.59,7.5679,7.5752,445000.0
2010-11-03 13:30:00,10.29,10.31,10.29,10.3,241000.0,7.5752,7.59,7.5752,7.5826,241000.0
2010-11-03 13:35:00,10.3,10.31,10.29,10.3,513800.0,7.5826,7.59,7.5752,7.5826,513800.0
2010-11-03 13:40:00,10.3,10.3,10.29,10.3,679400.0,7.5826,7.5826,7.5752,7.5826,679400.0
2010-11-03 13:45:00,10.3,10.3,10.29,10.3,158200.0,7.5826,7.5826,7.5752,7.5826,158200.0
2010-11-03 13:50:00,10.3,10.31,10.3,10.31,104600.0,7.5826,7.59,7.5826,7.59,104600.0
2010-11-03 13:55:00,10.31,10.31,10.31,10.31,96600.0,7.59,7.59,7.59,7.59,96600.0
2010-11-03 14:00:00,10.31,10.34,10.31,10.34,402000.0,7.59,7.6121,7.59,7.6121,402000.0
2010-11-03 14:05:00,10.34,10.35,10.32,10.33,269600.0,7.6121,7.6194,7.5973,7.6047,269600.0
2010-11-03 14:10:00,10.34,10.34,10.29,10.32,371800.0,7.6121,7.6121,7.5752,7.5973,371800.0
2010-11-03 14:15:00,10.32,10.38,10.29,10.35,1389800.0,7.5973,7.6415,7.5752,7.6194,1389800.0
2010-11-03 14:20:00,10.35,10.38,10.31,10.34,1059200.0,7.6194,7.6415,7.59,7.6121,1059200.0
2010-11-03 14:25:00,10.34,10.34,10.26,10.28,1183600.0,7.6121,7.6121,7.5532,7.5679,1183600.0
2010-11-03 14:30:00,10.28,10.3,10.25,10.29,540200.0,7.5679,7.5826,7.5458,7.5752,540200.0
2010-11-03 14:35:00,10.29,10.35,10.28,10.34,545600.0,7.5752,7.6194,7.5679,7.6121,545600.0
2010-11-03 14:40:00,10.34,10.36,10.32,10.36,371000.0,7.6121,7.6268,7.5973,7.6268,371000.0
2010-11-03 14:45:00,10.36,10.37,10.34,10.36,396600.0,7.6268,7.6341,7.6121,7.6268,396600.0
2010-11-03 14:50:00,10.36,10.38,10.36,10.38,543200.0,7.6268,7.6415,7.6268,7.6415,543200.0
2010-11-03 14:55:00,10.38,10.4,10.38,10.38,398600.0,7.6415,7.6562,7.6415,7.6415,398600.0
2010-11-03 15:00:00,10.38,10.4,10.36,10.38,717800.0,7.6415,7.6562,7.6268,7.6415,717800.0
2010-11-03 15:05:00,10.38,10.4,10.38,10.39,302200.0,7.6415,7.6562,7.6415,7.6489,302200.0
2010-11-03 15:10:00,10.39,10.4,10.37,10.38,564200.0,7.6489,7.6562,7.6341,7.6415,564200.0
2010-11-03 15:15:00,10.38,10.38,10.36,10.37,473000.0,7.6415,7.6415,7.6268,7.6341,473000.0
2010-11-03 15:20:00,10.36,10.37,10.34,10.34,854000.0,7.6268,7.6341,7.6121,7.6121,854000.0
2010-11-03 15:25:00,10.34,10.35,10.32,10.32,362200.0,7.6121,7.6194,7.5973,7.5973,362200.0
2010-11-03 15:30:00,10.32,10.33,10.3,10.31,1147200.0,7.5973,7.6047,7.5826,7.59,1147200.0
2010-11-03 15:35:00,10.31,10.31,10.3,10.31,1016800.0,7.59,7.59,7.5826,7.59,1016800.0
2010-11-03 15:40:00,10.31,10.31,10.3,10.31,301800.0,7.59,7.59,7.5826,7.59,301800.0
2010-11-03 15:45:00,10.31,10.34,10.31,10.33,721600.0,7.59,7.6121,7.59,7.6047,721600.0
2010-11-03 15:50:00,10.33,10.34,10.31,10.32,808800.0,7.6047,7.6121,7.59,7.5973,808800.0
2010-11-03 15:55:00,10.32,10.34,10.32,10.34,1339800.0,7.5973,7.6121,7.5973,7.6121,1339800.0
2010-11-04 09:30:00,10.44,10.48,10.4,10.47,995600.0,7.6857,7.7151,7.6562,7.7078,995600.0
2010-11-04 09:35:00,10.47,10.5,10.46,10.49,750000.0,7.7078,7.7298,7.7004,7.7225,750000.0
2010-11-04 09:40:00,10.49,10.49,10.47,10.48,785800.0,7.7225,7.7225,7.7078,7.7151,785800.0
2010-11-04 09:45:00,10.49,10.49,10.44,10.46,723200.0,7.7225,7.7225,7.6857,7.7004,723200.0
2010-11-04 09:50:00,10.46,10.49,10.46,10.47,646200.0,7.7004,7.7225,7.7004,7.7078,646200.0
2010-11-04 09:55:00,10.47,10.49,10.47,10.47,504400.0,7.7078,7.7225,7.7078,7.7078,504400.0
2010-11-04 10:00:00,10.46,10.47,10.43,10.46,873800.0,7.7004,7.7078,7.6783,7.7004,873800.0
2010-11-04 10:05:00,10.46,10.47,10.45,10.46,238200.0,7.7004,7.7078,7.693,7.7004,238200.0
2010-11-04 10:10:00,10.46,10.49,10.46,10.47,500000.0,7.7004,7.7225,7.7004,7.7078,500000.0
2010-11-04 10:15:00,10.47,10.49,10.47,10.49,256600.0,7.7078,7.7225,7.7078,7.7225,256600.0
2010-11-04 10:20:00,10.49,10.5,10.49,10.49,409200.0,7.7225,7.7298,7.7225,7.7225,409200.0
2010-11-04 10:25:00,10.49,10.53,10.49,10.53,759200.0,7.7225,7.7519,7.7225,7.7519,759200.0
2010-11-04 10:30:00,10.53,10.54,10.52,10.53,369800.0,7.7519,7.7593,7.7446,7.7519,369800.0
2010-11-04 10:35:00,10.53,10.54,10.52,10.52,411000.0,7.7519,7.7593,7.7446,7.7446,411000.0
2010-11-04 10:40:00,10.52,10.53,10.52,10.53,215800.0,7.7446,7.7519,7.7446,7.7519,215800.0
2010-11-04 10:45:00,10.53,10.53,10.51,10.52,257000.0,7.7519,7.7519,7.7372,7.7446,257000.0
2010-11-04 10:50:00,10.52,10.52,10.51,10.51,592200.0,7.7446,7.7446,7.7372,7.7372,592200.0
2010-11-04 10:55:00,10.51,10.56,10.51,10.56,956200.0,7.7372,7.774,7.7372,7.774,956200.0
2010-11-04 11:00:00,10.56,10.59,10.56,10.59,663600.0,7.774,7.7961,7.774,7.7961,663600.0
2010-11-04 11:05:00,10.59,10.6,10.59,10.59,388800.0,7.7961,7.8035,7.7961,7.7961,388800.0
2010-11-04 11:10:00,10.59,10.6,10.55,10.55,437000.0,7.7961,7.8035,7.7667,7.7667,437000.0
2010-11-04 11:15:00,10.55,10.56,10.54,10.56,215600.0,7.7667,7.774,7.7593,7.774,215600.0
2010-11-04 11:20:00,10.56,10.56,10.54,10.55,354600.0,7.774,7.774,7.7593,7.7667,354600.0
2010-11-04 11:25:00,10.55,10.55,10.54,10.55,288200.0,7.7667,7.7667,7.7593,7.7667,288200.0
2010-11-04 11:30:00,10.55,10.56,10.54,10.56,478000.0,7.7667,7.774,7.7593,7.774,478000.0
2010-11-04 11:35:00,10.56,10.56,10.55,10.56,415800.0,7.774,7.774,7.7667,7.774,415800.0
2010-11-04 11:40:00,10.56,10.58,10.55,10.58,335000.0,7.774,7.7887,7.7667,7.7887,335000.0
2010-11-04 11:45:00,10.58,10.58,10.54,10.55,829400.0,7.7887,7.7887,7.7593,7.7667,829400.0
2010-11-04 11:50:00,10.55,10.57,10.54,10.55,1286000.0,7.7667,7.7814,7.7593,7.7667,1286000.0
2010-11-04 11:55:00,10.55,10.55,10.54,10.55,771200.0,7.7667,7.7667,7.7593,7.7667,771200.0
2010-11-04 12:00:00,10.55,10.55,10.54,10.54,210000.0,7.7667,7.7667,7.7593,7.7593,210000.0
2010-11-04 12:05:00,10.54,10.56,10.54,10.56,238000.0,7.7593,7.774,7.7593,7.774,238000.0
2010-11-04 12:10:00,10.56,10.57,10.55,10.56,170200.0,7.774,7.7814,7.7667,7.774,170200.0
2010-11-04 12:15:00,10.56,10.56,10.55,10.56,286600.0,7.774,7.774,7.7667,7.774,286600.0
2010-11-04 12:20:00,10.56,10.56,10.55,10.56,182200.0,7.774,7.774,7.7667,7.774,182200.0
2010-11-04 12:25:00,10.55,10.56,10.55,10.55,122800.0,7.7667,7.774,7.7667,7.7667,122800.0
2010-11-04 12:30:00,10.55,10.56,10.55,10.56,184200.0,7.7667,7.774,7.7667,7.774,184200.0
2010-11-04 12:35:00,10.56,10.56,10.55,10.56,214200.0,7.774,7.774,7.7667,7.774,214200.0
2010-11-04 12:40:00,10.56,10.56,10.55,10.56,149600.0,7.774,7.774,7.7667,7.774,149600.0
2010-11-04 12:45:00,10.56,10.56,10.54,10.54,128400.0,7.774,7.774,7.7593,7.7593,128400.0
2010-11-04 12:50:00,10.54,10.54,10.54,10.54,87400.0,7.7593,7.7593,7.7593,7.7593,87400.0
2010-11-04 12:55:00,10.54,10.55,10.54,10.55,181600.0,7.7593,7.7667,7.7593,7.7667,181600.0
2010-11-04 13:00:00,10.55,10.55,10.54,10.54,65800.0,7.7667,7.7667,7.7593,7.7593,65800.0
2010-11-04 13:05:00,10.54,10.55,10.54,10.55,170400.0,7.7593,7.7667,7.7593,7.7667,170400.0
2010-11-04 13:10:00,10.55,10.55,10.53,10.55,855600.0,7.7667,7.7667,7.7519,7.7667,855600.0
2010-11-04 13:15:00,10.55,10.56,10.54,10.55,1488200.0,7.7667,7.774,7.7593,7.7667,1488200.0
2010-11-04 13:20:00,10.55,10.57,10.55,10.57,869200.0,7.7667,7.7814,7.7667,7.7814,869200.0
2010-11-04 13:25:00,10.56,10.59,10.56,10.58,714800.0,7.774,7.7961,7.774,7.7887,714800.0
2010-11-04 13:30:00,10.59,10.59,10.56,10.58,238400.0,7.7961,7.7961,7.774,7.7887,238400.0
2010-11-04 13:35:00,10.58,10.59,10.56,10.58,587400.0,7.7887,7.7961,7.774,7.7887,587400.0
2010-11-04 13:40:00,10.58,10.6,10.58,10.59,210600.0,7.7887,7.8035,7.7887,7.7961,210600.0
2010-11-04 13:45:00,10.59,10.6,10.58,10.59,224800.0,7.7961,7.8035,7.7887,7.7961,224800.0
2010-11-04 13:50:00,10.59,10.59,10.56,10.56,166000.0,7.7961,7.7961,7.774,7.774,166000.0
2010-11-04 13:55:00,10.56,10.56,10.54,10.54,205400.0,7.774,7.774,7.7593,7.7593,205400.0
2010-11-04 14:00:00,10.54,10.55,10.54,10.54,279800.0,7.7593,7.7667,7.7593,7.7593,279800.0
2010-11-04 14:05:00,10.54,10.54,10.52,10.53,798000.0,7.7593,7.7593,7.7446,7.7519,798000.0
2010-11-04 14:10:00,10.53,10.54,10.53,10.54,1124000.0,7.7519,7.7593,7.7519,7.7593,1124000.0
2010-11-04 14:15:00,10.54,10.54,10.54,10.54,168400.0,7.7593,7.7593,7.7593,7.7593,168400.0
2010-11-04 14:20:00,10.54,10.56,10.54,10.55,168200.0,7.7593,7.774,7.7593,7.7667,168200.0
2010-11-04 14:25:00,10.54,10.55,10.53,10.54,253200.0,7.7593,7.7667,7.7519,7.7593,253200.0
2010-11-04 14:30:00,10.54,10.56,10.54,10.56,263000.0,7.7593,7.774,7.7593,7.774,263000.0
2010-11-04 14:35:00,10.56,10.59,10.56,10.59,602600.0,7.774,7.7961,7.774,7.7961,602600.0
2010-11-04 14:40:00,10.59,10.59,10.57,10.59,673000.0,7.7961,7.7961,7.7814,7.7961,673000.0
2010-11-04 14:45:00,10.59,10.59,10.56,10.56,238200.0,7.7961,7.7961,7.774,7.774,238200.0
2010-11-04 14:50:00,10.56,10.57,10.56,10.56,158800.0,7.774,7.7814,7.774,7.774,158800.0
2010-11-04 14:55:00,10.56,10.56,10.55,10.55,167000.0,7.774,7.774,7.7667,7.7667,167000.0
2010-11-04 15:00:00,10.55,10.56,10.55,10.56,263800.0,7.7667,7.774,7.7667,7.774,263800.0
2010-11-04 15:05:00,10.56,10.57,10.55,10.56,254000.0,7.774,7.7814,7.7667,7.774,254000.0
2010-11-04 15:10:00,10.56,10.56,10.55,10.55,173200.0,7.774,7.774,7.7667,7.7667,173200.0
2010-11-04 15:15:00,10.55,10.56,10.54,10.54,277600.0,7.7667,7.774,7.7593,7.7593,277600.0
2010-11-04 15:20:00,10.54,10.55,10.54,10.55,676600.0,7.7593,7.7667,7.7593,7.7667,676600.0
2010-11-04 15:25:00,10.55,10.55,10.54,10.54,369200.0,7.7667,7.7667,7.7593,7.7593,369200.0
2010-11-04 15:30:00,10.54,10.55,10.53,10.53,328200.0,7.7593,7.7667,7.7519,7.7519,328200.0
2010-11-04 15:35:00,10.53,10.54,10.53,10.54,494200.0,7.7519,7.7593,7.7519,7.7593,494200.0
2010-11-04 15:40:00,10.54,10.54,10.52,10.52,768600.0,7.7593,7.7593,7.7446,7.7446,768600.0
2010-11-04 15:45:00,10.53,10.53,10.51,10.52,1466200.0,7.7519,7.7519,7.7372,7.7446,1466200.0
2010-11-04 15:50:00,10.51,10.52,10.51,10.52,1508800.0,7.7372,7.7446,7.7372,7.7446,1508800.0
2010-11-04 15:55:00,10.52,10.54,10.52,10.53,2114800.0,7.7446,7.7593,7.7446,7.7519,2114800.0
2010-11-05 09:30:00,10.55,10.55,10.51,10.54,487400.0,7.7667,7.7667,7.7372,7.7593,487400.0
2010-11-05 09:35:00,10.55,10.55,10.52,10.55,297800.0,7.7667,7.7667,7.7446,7.7667,297800.0
2010-11-05 09:40:00,10.55,10.56,10.53,10.55,422400.0,7.7667,7.774,7.7519,7.7667,422400.0
2010-11-05 09:45:00,10.55,10.58,10.53,10.53,337200.0,7.7667,7.7887,7.7519,7.7519,337200.0
2010-11-05 09:50:00,10.53,10.56,10.52,10.55,386000.0,7.7519,7.774,7.7446,7.7667,386000.0
2010-11-05 09:55:00,10.55,10.58,10.55,10.55,423000.0,7.7667,7.7887,7.7667,7.7667,423000.0
2010-11-05 10:00:00,10.55,10.56,10.54,10.55,229200.0,7.7667,7.774,7.7593,7.7667,229200.0
2010-11-05 10:05:00,10.54,10.56,10.53,10.56,467400.0,7.7593,7.774,7.7519,7.774,467400.0
2010-11-05 10:10:00,10.56,10.56,10.54,10.55,427200.0,7.774,7.774,7.7593,7.7667,427200.0
2010-11-05 10:15:00,10.56,10.56,10.55,10.55,199000.0,7.774,7.774,7.7667,7.7667,199000.0
2010-11-05 10:20:00,10.55,10.56,10.54,10.56,195800.0,7.7667,7.774,7.7593,7.774,195800.0
2010-11-05 10:25:00,10.56,10.56,10.54,10.56,190600.0,7.774,7.774,7.7593,7.774,190600.0
2010-11-05 10:30:00,10.56,10.56,10.55,10.56,274000.0,7.774,7.774,7.7667,7.774,274000.0
2010-11-05 10:35:00,10.56,10.56,10.55,10.56,183600.0,7.774,7.774,7.7667,7.774,183600.0
2010-11-05 10:40:00,10.56,10.56,10.55,10.55,170400.0,7.774,7.774,7.7667,7.7667,170400.0
2010-11-05 10:45:00,10.55,10.56,10.55,10.56,164800.0,7.7667,7.774,7.7667,7.774,164800.0
2010-11-05 10:50:00,10.56,10.56,10.55,10.55,219400.0,7.774,7.774,7.7667,7.7667,219400.0
2010-11-05 10:55:00,10.55,10.56,10.54,10.55,194200.0,7.7667,7.774,7.7593,7.7667,194200.0
2010-11-05 11:00:00,10.54,10.55,10.52,10.52,189400.0,7.7593,7.7667,7.7446,7.7446,189400.0
2010-11-05 11:05:00,10.52,10.53,10.51,10.51,305800.0,7.7446,7.7519,7.7372,7.7372,305800.0
2010-11-05 11:10:00,10.51,10.53,10.51,10.51,436600.0,7.7372,7.7519,7.7372,7.7372,436600.0
2010-11-05 11:15:00,10.51,10.53,10.51,10.52,487200.0,7.7372,7.7519,7.7372,7.7446,487200.0
2010-11-05 11:20:00,10.51,10.53,10.51,10.52,180200.0,7.7372,7.7519,7.7372,7.7446,180200.0
2010-11-05 11:25:00,10.53,10.53,10.51,10.52,310800.0,7.7519,7.7519,7.7372,7.7446,310800.0
2010-11-05 11:30:00,10.52,10.53,10.51,10.51,172400.0,7.7446,7.7519,7.7372,7.7372,172400.0
2010-11-05 11:35:00,10.52,10.52,10.5,10.51,153000.0,7.7446,7.7446,7.7298,7.7372,153000.0
2010-11-05 11:40:00,10.51,10.52,10.51,10.51,161600.0,7.7372,7.7446,7.7372,7.7372,161600.0
2010-11-05 11:45:00,10.51,10.51,10.5,10.5,369600.0,7.7372,7.7372,7.7298,7.7298,369600.0
2010-11-05 11:50:00,10.5,10.51,10.5,10.51,260600.0,7.7298,7.7372,7.7298,7.7372,260600.0
2010-11-05 11:55:00,10.51,10.51,10.49,10.49,234800.0,7.7372,7.7372,7.7225,7.7225,234800.0
2010-11-05 12:00:00,10.49,10.51,10.48,10.5,256800.0,7.7225,7.7372,7.7151,7.7298,256800.0
2010-11-05 12:05:00,10.51,10.51,10.49,10.5,107000.0,7.7372,7.7372,7.7225,7.7298,107000.0
2010-11-05 12:10:00,10.49,10.5,10.49,10.49,289400.0,7.7225,7.7298,7.7225,7.7225,289400.0
2010-11-05 12:15:00,10.49,10.5,10.49,10.49,236000.0,7.7225,7.7298,7.7225,7.7225,236000.0
2010-11-05 12:20:00,10.49,10.5,10.49,10.49,231000.0,7.7225,7.7298,7.7225,7.7225,231000.0
2010-11-05 12:25:00,10.49,10.5,10.49,10.49,112200.0,7.7225,7.7298,7.7225,7.7225,112200.0
2010-11-05 12:30:00,10.49,10.51,10.49,10.51,395000.0,7.7225,7.7372,7.7225,7.7372,395000.0
2010-11-05 12:35:00,10.51,10.53,10.5,10.52,382600.0,7.7372,7.7519,7.7298,7.7446,382600.0
2010-11-05 12:40:00,10.52,10.52,10.51,10.51,110000.0,7.7446,7.7446,7.7372,7.7372,110000.0
2010-11-05 12:45:00,10.51,10.51,10.5,10.5,91800.0,7.7372,7.7372,7.7298,7.7298,91800.0
2010-11-05 12:50:00,10.5,10.51,10.49,10.49,249600.0,7.7298,7.7372,7.7225,7.7225,249600.0
2010-11-05 12:55:00,10.5,10.5,10.49,10.49,140200.0,7.7298,7.7298,7.7225,7.7225,140200.0
2010-11-05 13:00:00,10.5,10.51,10.49,10.49,138200.0,7.7298,7.7372,7.7225,7.7225,138200.0
2010-11-05 13:05:00,10.5,10.51,10.49,10.5,221400.0,7.7298,7.7372,7.7225,7.7298,221400.0
2010-11-05 13:10:00,10.5,10.51,10.5,10.5,80400.0,7.7298,7.7372,7.7298,7.7298,80400.0
2010-11-05 13:15:00,10.5,10.51,10.5,10.5,21400.0,7.7298,7.7372,7.7298,7.7298,21400.0
2010-11-05 13:20:00,10.51,10.51,10.5,10.5,40000.0,7.7372,7.7372,7.7298,7.7298,40000.0
2010-11-05 13:25:00,10.5,10.51,10.49,10.49,283200.0,7.7298,7.7372,7.7225,7.7225,283200.0
2010-11-05 13:30:00,10.5,10.5,10.49,10.49,92600.0,7.7298,7.7298,7.7225,7.7225,92600.0
2010-11-05 13:35:00,10.49,10.49,10.49,10.49,93600.0,7.7225,7.7225,7.7225,7.7225,93600.0
2010-11-05 13:40:00,10.49,10.49,10.49,10.49,144000.0,7.7225,7.7225,7.7225,7.7225,144000.0
2010-11-05 13:45:00,10.49,10.49,10.49,10.49,64400.0,7.7225,7.7225,7.7225,7.7225,64400.0
2010-11-05 13:50:00,10.49,10.5,10.49,10.5,130200.0,7.7225,7.7298,7.7225,7.7298,130200.0
2010-11-05 13:55:00,10.5,10.5,10.49,10.5,46600.0,7.7298,7.7298,7.7225,7.7298,46600.0
2010-11-05 14:00:00,10.5,10.5,10.49,10.49,259200.0,7.7298,7.7298,7.7225,7.7225,259200.0
2010-11-05 14:05:00,10.49,10.5,10.49,10.5,104200.0,7.7225,7.7298,7.7225,7.7298,104200.0
2010-11-05 14:10:00,10.5,10.5,10.47,10.47,289400.0,7.7298,7.7298,7.7078,7.7078,289400.0
2010-11-05 14:15:00,10.47,10.47,10.46,10.47,164600.0,7.7078,7.7078,7.7004,7.7078,164600.0
2010-11-05 14:20:00,10.47,10.47,10.46,10.46,291600.0,7.7078,7.7078,7.7004,7.7004,291600.0
2010-11-05 14:25:00,10.46,10.47,10.44,10.46,470600.0,7.7004,7.7078,7.6857,7.7004,470600.0
2010-11-05 14:30:00,10.46,10.47,10.46,10.47,103600.0,7.7004,7.7078,7.7004,7.7078,103600.0
2010-11-05 14:35:00,10.47,10.47,10.47,10.47,330600.0,7.7078,7.7078,7.7078,7.7078,330600.0
2010-11-05 14:40:00,10.47,10.47,10.46,10.47,334800.0,7.7078,7.7078,7.7004,7.7078,334800.0
2010-11-05 14:45:00,10.47,10.48,10.46,10.47,197600.0,7.7078,7.7151,7.7004,7.7078,197600.0
2010-11-05 14:50:00,10.47,10.47,10.47,10.47,100400.0,7.7078,7.7078,7.7078,7.7078,100400.0
2010-11-05 14:55:00,10.47,10.47,10.46,10.47,308600.0,7.7078,7.7078,7.7004,7.7078,308600.0
2010-11-05 15:00:00,10.47,10.48,10.47,10.47,170200.0,7.7078,7.7151,7.7078,7.7078,170200.0
2010-11-05 15:05:00,10.48,10.49,10.47,10.48,129200.0,7.7151,7.7225,7.7078,7.7151,129200.0
2010-11-05 15:10:00,10.47,10.48,10.46,10.46,197000.0,7.7078,7.7151,7.7004,7.7004,197000.0
2010-11-05 15:15:00,10.46,10.46,10.46,10.46,255600.0,7.7004,7.7004,7.7004,7.7004,255600.0
2010-11-05 15:20:00,10.46,10.47,10.46,10.46,251400.0,7.7004,7.7078,7.7004,7.7004,251400.0
2010-11-05 15:25:00,10.47,10.48,10.46,10.48,303000.0,7.7078,7.7151,7.7004,7.7151,303000.0
2010-11-05 15:30:00,10.47,10.49,10.47,10.49,394800.0,7.7078,7.7225,7.7078,7.7225,394800.0
2010-11-05 15:35:00,10.49,10.49,10.48,10.48,245800.0,7.7225,7.7225,7.7151,7.7151,245800.0
2010-11-05 15:40:00,10.48,10.49,10.47,10.47,217000.0,7.7151,7.7225,7.7078,7.7078,217000.0
2010-11-05 15:45:00,10.47,10.5,10.47,10.49,687000.0,7.7078,7.7298,7.7078,7.7225,687000.0
2010-11-05 15:50:00,10.49,10.52,10.49,10.51,931600.0,7.7225,7.7446,7.7225,7.7372,931600.0
2010-11-05 15:55:00,10.51,10.52,10.51,10.52,1229200.0,7.7372,7.7446,7.7372,7.7446,1229200.0
2010-11-08 09:30:00,10.47,10.49,10.41,10.47,439200.0,7.7078,7.7225,7.6636,7.7078,439200.0
2010-11-08 09:35:00,10.47,10.49,10.46,10.49,344200.0,7.7078,7.7225,7.7004,7.7225,344200.0
2010-11-08 09:40:00,10.49,10.49,10.45,10.46,233400.0,7.7225,7.7225,7.693,7.7004,233400.0
2010-11-08 09:45:00,10.45,10.47,10.44,10.46,1132000.0,7.693,7.7078,7.6857,7.7004,1132000.0
2010-11-08 09:50:00,10.46,10.46,10.44,10.45,218600.0,7.7004,7.7004,7.6857,7.693,218600.0
2010-11-08 09:55:00,10.45,10.45,10.38,10.39,401600.0,7.693,7.693,7.6415,7.6489,401600.0
2010-11-08 10:00:00,10.39,10.39,10.38,10.38,163200.0,7.6489,7.6489,7.6415,7.6415,163200.0
2010-11-08 10:05:00,10.38,10.4,10.38,10.4,149600.0,7.6415,7.6562,7.6415,7.6562,149600.0
2010-11-08 10:10:00,10.4,10.42,10.4,10.41,390600.0,7.6562,7.671,7.6562,7.6636,390600.0
2010-11-08 10:15:00,10.41,10.44,10.41,10.44,286600.0,7.6636,7.6857,7.6636,7.6857,286600.0
2010-11-08 10:20:00,10.44,10.44,10.41,10.41,217400.0,7.6857,7.6857,7.6636,7.6636,217400.0
2010-11-08 10:25:00,10.41,10.42,10.39,10.39,395000.0,7.6636,7.671,7.6489,7.6489,395000.0
2010-11-08 10:30:00,10.4,10.4,10.38,10.4,172600.0,7.6562,7.6562,7.6415,7.6562,172600.0
2010-11-08 10:35:00,10.4,10.41,10.39,10.41,325400.0,7.6562,7.6636,7.6489,7.6636,325400.0
2010-11-08 10:40:00,10.4,10.42,10.4,10.42,94800.0,7.6562,7.671,7.6562,7.671,94800.0
2010-11-08 10:45:00,10.42,10.45,10.42,10.44,320800.0,7.671,7.693,7.671,7.6857,320800.0
2010-11-08 10:50:00,10.44,10.45,10.42,10.42,367000.0,7.6857,7.693,7.671,7.671,367000.0
2010-11-08 10:55:00,10.42,10.42,10.4,10.4,527600.0,7.671,7.671,7.6562,7.6562,527600.0
2010-11-08 11:00:00,10.4,10.4,10.38,10.38,286800.0,7.6562,7.6562,7.6415,7.6415,286800.0
2010-11-08 11:05:00,10.38,10.39,10.38,10.38,333600.0,7.6415,7.6489,7.6415,7.6415,333600.0
2010-11-08 11:10:00,10.38,10.39,10.37,10.38,444200.0,7.6415,7.6489,7.6341,7.6415,444200.0
2010-11-08 11:15:00,10.38,10.38,10.37,10.37,213600.0,7.6415,7.6415,7.6341,7.6341,213600.0
2010-11-08 11:20:00,10.37,10.38,10.36,10.38,239800.0,7.6341,7.6415,7.6268,7.6415,239800.0
2010-11-08 11:25:00,10.38,10.39,10.38,10.38,105200.0,7.6415,7.6489,7.6415,7.6415,105200.0
2010-11-08 11:30:00,10.38,10.4,10.38,10.39,181200.0,7.6415,7.6562,7.6415,7.6489,181200.0
2010-11-08 11:35:00,10.4,10.4,10.38,10.38,108600.0,7.6562,7.6562,7.6415,7.6415,108600.0
2010-11-08 11:40:00,10.38,10.4,10.38,10.39,89000.0,7.6415,7.6562,7.6415,7.6489,89000.0
2010-11-08 11:45:00,10.4,10.4,10.39,10.4,197800.0,7.6562,7.6562,7.6489,7.6562,197800.0
2010-11-08 11:50:00,10.39,10.4,10.38,10.38,459800.0,7.6489,7.6562,7.6415,7.6415,459800.0
2010-11-08 11:55:00,10.38,10.39,10.38,10.38,265400.0,7.6415,7.6489,7.6415,7.6415,265400.0
2010-11-08 12:00:00,10.38,10.39,10.38,10.38,173600.0,7.6415,7.6489,7.6415,7.6415,173600.0
2010-11-08 12:05:00,10.38,10.38,10.38,10.38,71600.0,7.6415,7.6415,7.6415,7.6415,71600.0
2010-11-08 12:10:00,10.38,10.39,10.38,10.39,196200.0,7.6415,7.6489,7.6415,7.6489,196200.0
2010-11-08 12:15:00,10.38,10.39,10.38,10.38,33200.0,7.6415,7.6489,7.6415,7.6415,33200.0
2010-11-08 12:20:00,10.39,10.4,10.38,10.39,365600.0,7.6489,7.6562,7.6415,7.6489,365600.0
2010-11-08 12:25:00,10.39,10.4,10.39,10.4,69800.0,7.6489,7.6562,7.6489,7.6562,69800.0
2010-11-08 12:30:00,10.4,10.4,10.38,10.38,381200.0,7.6562,7.6562,7.6415,7.6415,381200.0
2010-11-08 12:35:00,10.38,10.4,10.38,10.39,190000.0,7.6415,7.6562,7.6415,7.6489,190000.0
2010-11-08 12:40:00,10.39,10.4,10.39,10.39,17600.0,7.6489,7.6562,7.6489,7.6489,17600.0
2010-11-08 12:45:00,10.39,10.4,10.38,10.39,89800.0,7.6489,7.6562,7.6415,7.6489,89800.0
2010-11-08 12:50:00,10.39,10.4,10.39,10.4,38000.0,7.6489,7.6562,7.6489,7.6562,38000.0
2010-11-08 12:55:00,10.4,10.4,10.38,10.38,332600.0,7.6562,7.6562,7.6415,7.6415,332600.0
2010-11-08 13:00:00,10.38,10.39,10.38,10.39,225800.0,7.6415,7.6489,7.6415,7.6489,225800.0
2010-11-08 13:05:00,10.39,10.39,10.38,10.38,52800.0,7.6489,7.6489,7.6415,7.6415,52800.0
2010-11-08 13:10:00,10.38,10.4,10.38,10.4,346200.0,7.6415,7.6562,7.6415,7.6562,346200.0
2010-11-08 13:15:00,10.4,10.4,10.4,10.4,23000.0,7.6562,7.6562,7.6562,7.6562,23000.0
2010-11-08 13:20:00,10.4,10.42,10.4,10.42,111400.0,7.6562,7.671,7.6562,7.671,111400.0
2010-11-08 13:25:00,10.42,10.43,10.41,10.42,158600.0,7.671,7.6783,7.6636,7.671,158600.0
2010-11-08 13:30:00,10.42,10.42,10.4,10.4,223200.0,7.671,7.671,7.6562,7.6562,223200.0
2010-11-08 13:35:00,10.4,10.4,10.4,10.4,68400.0,7.6562,7.6562,7.6562,7.6562,68400.0
2010-11-08 13:40:00,10.4,10.4,10.39,10.4,177800.0,7.6562,7.6562,7.6489,7.6562,177800.0
2010-11-08 13:45:00,10.4,10.4,10.38,10.38,272000.0,7.6562,7.6562,7.6415,7.6415,272000.0
2010-11-08 13:50:00,10.38,10.38,10.37,10.38,438000.0,7.6415,7.6415,7.6341,7.6415,438000.0
2010-11-08 13:55:00,10.38,10.39,10.37,10.38,491400.0,7.6415,7.6489,7.6341,7.6415,491400.0
2010-11-08 14:00:00,10.38,10.39,10.38,10.38,281400.0,7.6415,7.6489,7.6415,7.6415,281400.0
2010-11-08 14:05:00,10.38,10.4,10.38,10.38,846600.0,7.6415,7.6562,7.6415,7.6415,846600.0
2010-11-08 14:10:00,10.39,10.39,10.38,10.38,442400.0,7.6489,7.6489,7.6415,7.6415,442400.0
2010-11-08 14:15:00,10.38,10.4,10.38,10.4,321000.0,7.6415,7.6562,7.6415,7.6562,321000.0
2010-11-08 14:20:00,10.4,10.4,10.4,10.4,120800.0,7.6562,7.6562,7.6562,7.6562,120800.0
2010-11-08 14:25:00,10.4,10.42,10.4,10.4,154200.0,7.6562,7.671,7.6562,7.6562,154200.0
2010-11-08 14:30:00,10.41,10.41,10.39,10.39,86200.0,7.6636,7.6636,7.6489,7.6489,86200.0
2010-11-08 14:35:00,10.39,10.4,10.38,10.38,110000.0,7.6489,7.6562,7.6415,7.6415,110000.0
2010-11-08 14:40:00,10.38,10.4,10.38,10.4,71200.0,7.6415,7.6562,7.6415,7.6562,71200.0
2010-11-08 14:45:00,10.4,10.4,10.39,10.4,85800.0,7.6562,7.6562,7.6489,7.6562,85800.0
2010-11-08 14:50:00,10.4,10.4,10.4,10.4,183800.0,7.6562,7.6562,7.6562,7.6562,183800.0
2010-11-08 14:55:00,10.4,10.4,10.4,10.4,145400.0,7.6562,7.6562,7.6562,7.6562,145400.0
2010-11-08 15:00:00,10.4,10.42,10.4,10.4,551800.0,7.6562,7.671,7.6562,7.6562,551800.0
2010-11-08 15:05:00,10.4,10.42,10.4,10.42,216800.0,7.6562,7.671,7.6562,7.671,216800.0
2010-11-08 15:10:00,10.41,10.42,10.4,10.42,218400.0,7.6636,7.671,7.6562,7.671,218400.0
2010-11-08 15:15:00,10.41,10.43,10.41,10.43,112000.0,7.6636,7.6783,7.6636,7.6783,112000.0
2010-11-08 15:20:00,10.43,10.44,10.42,10.43,152200.0,7.6783,7.6857,7.671,7.6783,152200.0
2010-11-08 15:25:00,10.43,10.44,10.43,10.44,185600.0,7.6783,7.6857,7.6783,7.6857,185600.0
2010-11-08 15:30:00,10.44,10.45,10.44,10.45,285800.0,7.6857,7.693,7.6857,7.693,285800.0
2010-11-08 15:35:00,10.45,10.45,10.44,10.45,175400.0,7.693,7.693,7.6857,7.693,175400.0
2010-11-08 15:40:00,10.44,10.45,10.44,10.45,101800.0,7.6857,7.693,7.6857,7.693,101800.0
2010-11-08 15:45:00,10.45,10.45,10.43,10.45,489600.0,7.693,7.693,7.6783,7.693,489600.0
2010-11-08 15:50:00,10.45,10.45,10.45,10.45,379200.0,7.693,7.693,7.693,7.693,379200.0
2010-11-08 15:55:00,10.45,10.46,10.45,10.46,842600.0,7.693,7.7004,7.693,7.7004,842600.0
2010-11-09 09:30:00,10.46,10.48,10.41,10.44,403400.0,7.7004,7.7151,7.6636,7.6857,403400.0
2010-11-09 09:35:00,10.44,10.45,10.42,10.43,410000.0,7.6857,7.693,7.671,7.6783,410000.0
2010-11-09 09:40:00,10.42,10.46,10.39,10.45,493000.0,7.671,7.7004,7.6489,7.693,493000.0
2010-11-09 09:45:00,10.45,10.45,10.4,10.43,342000.0,7.693,7.693,7.6562,7.6783,342000.0
2010-11-09 09:50:00,10.43,10.45,10.42,10.43,381400.0,7.6783,7.693,7.671,7.6783,381400.0
2010-11-09 09:55:00,10.43,10.46,10.43,10.45,295400.0,7.6783,7.7004,7.6783,7.693,295400.0
2010-11-09 10:00:00,10.45,10.48,10.45,10.46,300800.0,7.693,7.7151,7.693,7.7004,300800.0
2010-11-09 10:05:00,10.47,10.47,10.46,10.47,149800.0,7.7078,7.7078,7.7004,7.7078,149800.0
2010-11-09 10:10:00,10.46,10.47,10.45,10.46,353800.0,7.7004,7.7078,7.693,7.7004,353800.0
2010-11-09 10:15:00,10.46,10.47,10.45,10.46,357800.0,7.7004,7.7078,7.693,7.7004,357800.0
2010-11-09 10:20:00,10.46,10.47,10.45,10.46,284400.0,7.7004,7.7078,7.693,7.7004,284400.0
2010-11-09 10:25:00,10.46,10.47,10.45,10.45,238000.0,7.7004,7.7078,7.693,7.693,238000.0
2010-11-09 10:30:00,10.45,10.45,10.43,10.43,354800.0,7.693,7.693,7.6783,7.6783,354800.0
2010-11-09 10:35:00,10.43,10.44,10.42,10.43,442800.0,7.6783,7.6857,7.671,7.6783,442800.0
2010-11-09 10:40:00,10.44,10.46,10.42,10.45,1141600.0,7.6857,7.7004,7.671,7.693,1141600.0
2010-11-09 10:45:00,10.46,10.46,10.44,10.44,242800.0,7.7004,7.7004,7.6857,7.6857,242800.0
2010-11-09 10:50:00,10.44,10.45,10.44,10.44,30200.0,7.6857,7.693,7.6857,7.6857,30200.0
2010-11-09 10:55:00,10.44,10.46,10.44,10.46,365800.0,7.6857,7.7004,7.6857,7.7004,365800.0
2010-11-09 11:00:00,10.46,10.47,10.46,10.47,219800.0,7.7004,7.7078,7.7004,7.7078,219800.0
2010-11-09 11:05:00,10.47,10.47,10.44,10.44,233000.0,7.7078,7.7078,7.6857,7.6857,233000.0
2010-11-09 11:10:00,10.44,10.45,10.43,10.44,204000.0,7.6857,7.693,7.6783,7.6857,204000.0
2010-11-09 11:15:00,10.44,10.46,10.44,10.46,402000.0,7.6857,7.7004,7.6857,7.7004,402000.0
2010-11-09 11:20:00,10.46,10.46,10.45,10.46,282600.0,7.7004,7.7004,7.693,7.7004,282600.0
2010-11-09 11:25:00,10.46,10.47,10.45,10.46,173200.0,7.7004,7.7078,7.693,7.7004,173200.0
2010-11-09 11:30:00,10.46,10.46,10.45,10.46,233600.0,7.7004,7.7004,7.693,7.7004,233600.0
2010-11-09 11:35:00,10.46,10.47,10.45,10.46,140400.0,7.7004,7.7078,7.693,7.7004,140400.0
2010-11-09 11:40:00,10.46,10.47,10.46,10.46,17800.0,7.7004,7.7078,7.7004,7.7004,17800.0
2010-11-09 11:45:00,10.46,10.47,10.46,10.47,113400.0,7.7004,7.7078,7.7004,7.7078,113400.0
2010-11-09 11:50:00,10.47,10.47,10.47,10.47,22800.0,7.7078,7.7078,7.7078,7.7078,22800.0
2010-11-09 11:55:00,10.47,10.47,10.43,10.43,159800.0,7.7078,7.7078,7.6783,7.6783,159800.0
2010-11-09 12:00:00,10.43,10.44,10.43,10.43,163400.0,7.6783,7.6857,7.6783,7.6783,163400.0
2010-11-09 12:05:00,10.43,10.44,10.43,10.43,451800.0,7.6783,7.6857,7.6783,7.6783,451800.0
2010-11-09 12:10:00,10.43,10.44,10.4,10.4,354400.0,7.6783,7.6857,7.6562,7.6562,354400.0
2010-11-09 12:15:00,10.4,10.41,10.4,10.41,39600.0,7.6562,7.6636,7.6562,7.6636,39600.0
2010-11-09 12:20:00,10.41,10.41,10.39,10.4,233000.0,7.6636,7.6636,7.6489,7.6562,233000.0
2010-11-09 12:25:00,10.4,10.4,10.4,10.4,133600.0,7.6562,7.6562,7.6562,7.6562,133600.0
2010-11-09 12:30:00,10.4,10.4,10.39,10.39,120600.0,7.6562,7.6562,7.6489,7.6489,120600.0
2010-11-09 12:35:00,10.39,10.4,10.38,10.4,189200.0,7.6489,7.6562,7.6415,7.6562,189200.0
2010-11-09 12:40:00,10.4,10.4,10.38,10.38,173200.0,7.6562,7.6562,7.6415,7.6415,173200.0
2010-11-09 12:45:00,10.38,10.39,10.38,10.38,158800.0,7.6415,7.6489,7.6415,7.6415,158800.0
2010-11-09 12:50:00,10.38,10.39,10.38,10.39,321600.0,7.6415,7.6489,7.6415,7.6489,321600.0
2010-11-09 12:55:00,10.38,10.39,10.38,10.38,108200.0,7.6415,7.6489,7.6415,7.6415,108200.0
2010-11-09 13:00:00,10.38,10.4,10.38,10.4,133400.0,7.6415,7.6562,7.6415,7.6562,133400.0
2010-11-09 13:05:00,10.4,10.4,10.4,10.4,28600.0,7.6562,7.6562,7.6562,7.6562,28600.0
2010-11-09 13:10:00,10.4,10.4,10.4,10.4,246800.0,7.6562,7.6562,7.6562,7.6562,246800.0
2010-11-09 13:15:00,10.4,10.41,10.4,10.4,71400.0,7.6562,7.6636,7.6562,7.6562,71400.0
2010-11-09 13:20:00,10.4,10.4,10.37,10.37,423400.0,7.6562,7.6562,7.6341,7.6341,423400.0
2010-11-09 13:25:00,10.38,10.38,10.37,10.38,498000.0,7.6415,7.6415,7.6341,7.6415,498000.0
2010-11-09 13:30:00,10.38,10.38,10.38,10.38,142200.0,7.6415,7.6415,7.6415,7.6415,142200.0
2010-11-09 13:35:00,10.38,10.39,10.36,10.37,188600.0,7.6415,7.6489,7.6268,7.6341,188600.0
2010-11-09 13:40:00,10.37,10.37,10.36,10.37,176400.0,7.6341,7.6341,7.6268,7.6341,176400.0
2010-11-09 13:45:00,10.36,10.36,10.35,10.36,283400.0,7.6268,7.6268,7.6194,7.6268,283400.0
2010-11-09 13:50:00,10.36,10.38,10.36,10.38,180400.0,7.6268,7.6415,7.6268,7.6415,180400.0
2010-11-09 13:55:00,10.38,10.39,10.38,10.38,115800.0,7.6415,7.6489,7.6415,7.6415,115800.0
2010-11-09 14:00:00,10.38,10.38,10.37,10.38,144800.0,7.6415,7.6415,7.6341,7.6415,144800.0
2010-11-09 14:05:00,10.38,10.38,10.38,10.38,91400.0,7.6415,7.6415,7.6415,7.6415,91400.0
2010-11-09 14:10:00,10.38,10.39,10.37,10.39,106400.0,7.6415,7.6489,7.6341,7.6489,106400.0
2010-11-09 14:15:00,10.38,10.4,10.38,10.38,323200.0,7.6415,7.6562,7.6415,7.6415,323200.0
2010-11-09 14:20:00,10.38,10.39,10.38,10.38,38800.0,7.6415,7.6489,7.6415,7.6415,38800.0
2010-11-09 14:25:00,10.38,10.39,10.38,10.38,58800.0,7.6415,7.6489,7.6415,7.6415,58800.0
2010-11-09 14:30:00,10.38,10.4,10.38,10.4,65200.0,7.6415,7.6562,7.6415,7.6562,65200.0
2010-11-09 14:35:00,10.39,10.4,10.39,10.39,35200.0,7.6489,7.6562,7.6489,7.6489,35200.0
2010-11-09 14:40:00,10.39,10.41,10.39,10.4,173200.0,7.6489,7.6636,7.6489,7.6562,173200.0
2010-11-09 14:45:00,10.4,10.4,10.39,10.39,81600.0,7.6562,7.6562,7.6489,7.6489,81600.0
2010-11-09 14:50:00,10.39,10.4,10.38,10.39,105200.0,7.6489,7.6562,7.6415,7.6489,105200.0
2010-11-09 14:55:00,10.39,10.39,10.38,10.39,146200.0,7.6489,7.6489,7.6415,7.6489,146200.0
2010-11-09 15:00:00,10.38,10.39,10.37,10.37,186600.0,7.6415,7.6489,7.6341,7.6341,186600.0
2010-11-09 15:05:00,10.37,10.38,10.37,10.38,219800.0,7.6341,7.6415,7.6341,7.6415,219800.0
2010-11-09 15:10:00,10.38,10.38,10.36,10.37,401600.0,7.6415,7.6415,7.6268,7.6341,401600.0
2010-11-09 15:15:00,10.37,10.38,10.36,10.38,118600.0,7.6341,7.6415,7.6268,7.6415,118600.0
2010-11-09 15:20:00,10.38,10.38,10.37,10.37,103600.0,7.6415,7.6415,7.6341,7.6341,103600.0
2010-11-09 15:25:00,10.37,10.38,10.36,10.36,372200.0,7.6341,7.6415,7.6268,7.6268,372200.0
2010-11-09 15:30:00,10.37,10.4,10.36,10.4,569200.0,7.6341,7.6562,7.6268,7.6562,569200.0
2010-11-09 15:35:00,10.4,10.4,10.36,10.37,315200.0,7.6562,7.6562,7.6268,7.6341,315200.0
2010-11-09 15:40:00,10.37,10.37,10.36,10.37,345200.0,7.6341,7.6341,7.6268,7.6341,345200.0
2010-11-09 15:45:00,10.36,10.37,10.35,10.35,309400.0,7.6268,7.6341,7.6194,7.6194,309400.0
2010-11-09 15:50:00,10.36,10.36,10.35,10.36,538400.0,7.6268,7.6268,7.6194,7.6268,538400.0
2010-11-09 15:55:00,10.36,10.39,10.36,10.39,1520600.0,7.6268,7.6489,7.6268,7.6489,1520600.0
2010-11-10 09:30:00,10.38,10.41,10.34,10.35,595600.0,7.6415,7.6636,7.6121,7.6194,595600.0
2010-11-10 09:35:00,10.35,10.38,10.33,10.38,653000.0,7.6194,7.6415,7.6047,7.6415,653000.0
2010-11-10 09:40:00,10.37,10.38,10.31,10.36,800000.0,7.6341,7.6415,7.59,7.6268,800000.0
2010-11-10 09:45:00,10.36,10.38,10.31,10.31,569400.0,7.6268,7.6415,7.59,7.59,569400.0
2010-11-10 09:50:00,10.31,10.31,10.28,10.3,664800.0,7.59,7.59,7.5679,7.5826,664800.0
2010-11-10 09:55:00,10.31,10.31,10.28,10.28,289800.0,7.59,7.59,7.5679,7.5679,289800.0
2010-11-10 10:00:00,10.28,10.32,10.28,10.31,474800.0,7.5679,7.5973,7.5679,7.59,474800.0
2010-11-10 10:05:00,10.31,10.32,10.29,10.31,602600.0,7.59,7.5973,7.5752,7.59,602600.0
2010-11-10 10:10:00,10.31,10.33,10.3,10.33,488200.0,7.59,7.6047,7.5826,7.6047,488200.0
2010-11-10 10:15:00,10.33,10.34,10.31,10.33,217400.0,7.6047,7.6121,7.59,7.6047,217400.0
2010-11-10 10:20:00,10.33,10.34,10.31,10.34,255600.0,7.6047,7.6121,7.59,7.6121,255600.0
2010-11-10 10:25:00,10.34,10.34,10.3,10.3,266600.0,7.6121,7.6121,7.5826,7.5826,266600.0
2010-11-10 10:30:00,10.3,10.32,10.29,10.3,460600.0,7.5826,7.5973,7.5752,7.5826,460600.0
2010-11-10 10:35:00,10.3,10.32,10.29,10.31,371200.0,7.5826,7.5973,7.5752,7.59,371200.0
2010-11-10 10:40:00,10.31,10.33,10.3,10.31,697200.0,7.59,7.6047,7.5826,7.59,697200.0
2010-11-10 10:45:00,10.31,10.33,10.3,10.32,288000.0,7.59,7.6047,7.5826,7.5973,288000.0
2010-11-10 10:50:00,10.33,10.33,10.31,10.33,187800.0,7.6047,7.6047,7.59,7.6047,187800.0
2010-11-10 10:55:00,10.33,10.34,10.32,10.34,133200.0,7.6047,7.6121,7.5973,7.6121,133200.0
2010-11-10 11:00:00,10.34,10.35,10.33,10.33,336400.0,7.6121,7.6194,7.6047,7.6047,336400.0
2010-11-10 11:05:00,10.33,10.33,10.31,10.31,176400.0,7.6047,7.6047,7.59,7.59,176400.0
2010-11-10 11:10:00,10.31,10.31,10.3,10.3,169200.0,7.59,7.59,7.5826,7.5826,169200.0
2010-11-10 11:15:00,10.3,10.3,10.27,10.28,428000.0,7.5826,7.5826,7.5605,7.5679,428000.0
2010-11-10 11:20:00,10.29,10.3,10.28,10.29,228200.0,7.5752,7.5826,7.5679,7.5752,228200.0
2010-11-10 11:25:00,10.29,10.31,10.28,10.31,281400.0,7.5752,7.59,7.5679,7.59,281400.0
2010-11-10 11:30:00,10.31,10.33,10.31,10.33,255800.0,7.59,7.6047,7.59,7.6047,255800.0
2010-11-10 11:35:00,10.33,10.35,10.31,10.34,168600.0,7.6047,7.6194,7.59,7.6121,168600.0
2010-11-10 11:40:00,10.34,10.35,10.33,10.34,188400.0,7.6121,7.6194,7.6047,7.6121,188400.0
2010-11-10 11:45:00,10.34,10.35,10.33,10.34,192400.0,7.6121,7.6194,7.6047,7.6121,192400.0
2010-11-10 11:50:00,10.34,10.35,10.34,10.34,287800.0,7.6121,7.6194,7.6121,7.6121,287800.0
2010-11-10 11:55:00,10.34,10.35,10.33,10.33,419800.0,7.6121,7.6194,7.6047,7.6047,419800.0
2010-11-10 12:00:00,10.33,10.33,10.31,10.32,339400.0,7.6047,7.6047,7.59,7.5973,339400.0
2010-11-10 12:05:00,10.31,10.32,10.31,10.31,86200.0,7.59,7.5973,7.59,7.59,86200.0
2010-11-10 12:10:00,10.31,10.33,10.31,10.33,219400.0,7.59,7.6047,7.59,7.6047,219400.0
2010-11-10 12:15:00,10.33,10.33,10.32,10.33,289000.0,7.6047,7.6047,7.5973,7.6047,289000.0
2010-11-10 12:20:00,10.33,10.34,10.33,10.34,157200.0,7.6047,7.6121,7.6047,7.6121,157200.0
2010-11-10 12:25:00,10.34,10.35,10.34,10.34,51200.0,7.6121,7.6194,7.6121,7.6121,51200.0
2010-11-10 12:30:00,10.34,10.35,10.34,10.35,77800.0,7.6121,7.6194,7.6121,7.6194,77800.0
2010-11-10 12:35:00,10.35,10.35,10.34,10.34,84800.0,7.6194,7.6194,7.6121,7.6121,84800.0
2010-11-10 12:40:00,10.35,10.35,10.34,10.35,229200.0,7.6194,7.6194,7.6121,7.6194,229200.0
2010-11-10 12:45:00,10.36,10.36,10.35,10.35,78600.0,7.6268,7.6268,7.6194,7.6194,78600.0
2010-11-10 12:50:00,10.35,10.38,10.35,10.38,714400.0,7.6194,7.6415,7.6194,7.6415,714400.0
2010-11-10 12:55:00,10.38,10.38,10.37,10.38,246400.0,7.6415,7.6415,7.6341,7.6415,246400.0
2010-11-10 13:00:00,10.38,10.38,10.35,10.35,279200.0,7.6415,7.6415,7.6194,7.6194,279200.0
2010-11-10 13:05:00,10.36,10.37,10.35,10.36,386000.0,7.6268,7.6341,7.6194,7.6268,386000.0
2010-11-10 13:10:00,10.36,10.36,10.34,10.34,249600.0,7.6268,7.6268,7.6121,7.6121,249600.0
2010-11-10 13:15:00,10.35,10.37,10.34,10.37,388800.0,7.6194,7.6341,7.6121,7.6341,388800.0
2010-11-10 13:20:00,10.37,10.37,10.35,10.36,409800.0,7.6341,7.6341,7.6194,7.6268,409800.0
2010-11-10 13:25:00,10.36,10.37,10.34,10.34,288800.0,7.6268,7.6341,7.6121,7.6121,288800.0
2010-11-10 13:30:00,10.34,10.35,10.34,10.34,376000.0,7.6121,7.6194,7.6121,7.6121,376000.0
2010-11-10 13:35:00,10.34,10.34,10.32,10.32,314000.0,7.6121,7.6121,7.5973,7.5973,314000.0
2010-11-10 13:40:00,10.32,10.32,10.31,10.31,199000.0,7.5973,7.5973,7.59,7.59,199000.0
2010-11-10 13:45:00,10.31,10.31,10.31,10.31,145000.0,7.59,7.59,7.59,7.59,145000.0
2010-11-10 13:50:00,10.32,10.33,10.31,10.31,178000.0,7.5973,7.6047,7.59,7.59,178000.0
2010-11-10 13:55:00,10.31,10.34,10.31,10.34,180400.0,7.59,7.6121,7.59,7.6121,180400.0
2010-11-10 14:00:00,10.34,10.36,10.33,10.36,379600.0,7.6121,7.6268,7.6047,7.6268,379600.0
2010-11-10 14:05:00,10.36,10.37,10.35,10.36,356200.0,7.6268,7.6341,7.6194,7.6268,356200.0
2010-11-10 14:10:00,10.36,10.36,10.36,10.36,37400.0,7.6268,7.6268,7.6268,7.6268,37400.0
2010-11-10 14:15:00,10.36,10.36,10.35,10.35,145000.0,7.6268,7.6268,7.6194,7.6194,145000.0
2010-11-10 14:20:00,10.35,10.36,10.35,10.36,200600.0,7.6194,7.6268,7.6194,7.6268,200600.0
2010-11-10 14:25:00,10.36,10.37,10.35,10.37,162200.0,7.6268,7.6341,7.6194,7.6341,162200.0
2010-11-10 14:30:00,10.37,10.37,10.35,10.36,103400.0,7.6341,7.6341,7.6194,7.6268,103400.0
2010-11-10 14:35:00,10.36,10.36,10.35,10.36,256400.0,7.6268,7.6268,7.6194,7.6268,256400.0
2010-11-10 14:40:00,10.36,10.36,10.35,10.35,113400.0,7.6268,7.6268,7.6194,7.6194,113400.0
2010-11-10 14:45:00,10.35,10.36,10.35,10.36,110200.0,7.6194,7.6268,7.6194,7.6268,110200.0
2010-11-10 14:50:00,10.36,10.37,10.36,10.37,238600.0,7.6268,7.6341,7.6268,7.6341,238600.0
2010-11-10 14:55:00,10.37,10.38,10.36,10.37,183600.0,7.6341,7.6415,7.6268,7.6341,183600.0
2010-11-10 15:00:00,10.37,10.38,10.36,10.36,173800.0,7.6341,7.6415,7.6268,7.6268,173800.0
2010-11-10 15:05:00,10.37,10.37,10.35,10.36,182600.0,7.6341,7.6341,7.6194,7.6268,182600.0
2010-11-10 15:10:00,10.35,10.37,10.35,10.37,191000.0,7.6194,7.6341,7.6194,7.6341,191000.0
2010-11-10 15:15:00,10.36,10.37,10.36,10.37,296200.0,7.6268,7.6341,7.6268,7.6341,296200.0
2010-11-10 15:20:00,10.37,10.38,10.36,10.37,295800.0,7.6341,7.6415,7.6268,7.6341,295800.0
2010-11-10 15:25:00,10.37,10.37,10.34,10.35,699200.0,7.6341,7.6341,7.6121,7.6194,699200.0
2010-11-10 15:30:00,10.35,10.35,10.33,10.35,1131000.0,7.6194,7.6194,7.6047,7.6194,1131000.0
2010-11-10 15:35:00,10.35,10.35,10.32,10.33,699800.0,7.6194,7.6194,7.5973,7.6047,699800.0
2010-11-10 15:40:00,10.33,10.33,10.33,10.33,171200.0,7.6047,7.6047,7.6047,7.6047,171200.0
2010-11-10 15:45:00,10.33,10.35,10.33,10.35,751400.0,7.6047,7.6194,7.6047,7.6194,751400.0
2010-11-10 15:50:00,10.35,10.35,10.35,10.35,238000.0,7.6194,7.6194,7.6194,7.6194,238000.0
2010-11-10 15:55:00,10.35,10.37,10.34,10.37,1136400.0,7.6194,7.6341,7.6121,7.6341,1136400.0
2010-11-11 09:30:00,10.24,10.29,10.19,10.24,731800.0,7.5384,7.5752,7.5016,7.5384,731800.0
2010-11-11 09:35:00,10.24,10.29,10.24,10.28,472200.0,7.5384,7.5752,7.5384,7.5679,472200.0
2010-11-11 09:40:00,10.28,10.28,10.22,10.24,1090600.0,7.5679,7.5679,7.5237,7.5384,1090600.0
2010-11-11 09:45:00,10.24,10.26,10.22,10.24,454000.0,7.5384,7.5532,7.5237,7.5384,454000.0
2010-11-11 09:50:00,10.24,10.26,10.22,10.26,1317600.0,7.5384,7.5532,7.5237,7.5532,1317600.0
2010-11-11 09:55:00,10.26,10.3,10.26,10.29,446000.0,7.5532,7.5826,7.5532,7.5752,446000.0
2010-11-11 10:00:00,10.29,10.3,10.25,10.27,546600.0,7.5752,7.5826,7.5458,7.5605,546600.0
2010-11-11 10:05:00,10.27,10.3,10.27,10.3,245800.0,7.5605,7.5826,7.5605,7.5826,245800.0
2010-11-11 10:10:00,10.3,10.3,10.28,10.28,298600.0,7.5826,7.5826,7.5679,7.5679,298600.0
2010-11-11 10:15:00,10.28,10.31,10.28,10.31,411200.0,7.5679,7.59,7.5679,7.59,411200.0
2010-11-11 10:20:00,10.31,10.31,10.28,10.29,272600.0,7.59,7.59,7.5679,7.5752,272600.0
2010-11-11 10:25:00,10.29,10.3,10.28,10.28,227200.0,7.5752,7.5826,7.5679,7.5679,227200.0
2010-11-11 10:30:00,10.28,10.28,10.26,10.27,116200.0,7.5679,7.5679,7.5532,7.5605,116200.0
2010-11-11 10:35:00,10.27,10.27,10.23,10.23,228000.0,7.5605,7.5605,7.5311,7.5311,228000.0
2010-11-11 10:40:00,10.24,10.24,10.22,10.22,991000.0,7.5384,7.5384,7.5237,7.5237,991000.0
2010-11-11 10:45:00,10.22,10.24,10.21,10.21,766400.0,7.5237,7.5384,7.5164,7.5164,766400.0
2010-11-11 10:50:00,10.21,10.22,10.21,10.22,229400.0,7.5164,7.5237,7.5164,7.5237,229400.0
2010-11-11 10:55:00,10.22,10.22,10.22,10.22,212800.0,7.5237,7.5237,7.5237,7.5237,212800.0
2010-11-11 11:00:00,10.22,10.22,10.22,10.22,306000.0,7.5237,7.5237,7.5237,7.5237,306000.0
2010-11-11 11:05:00,10.22,10.22,10.18,10.18,532800.0,7.5237,7.5237,7.4943,7.4943,532800.0
2010-11-11 11:10:00,10.18,10.19,10.14,10.15,1217200.0,7.4943,7.5016,7.4648,7.4722,1217200.0
2010-11-11 11:15:00,10.15,10.18,10.15,10.18,423200.0,7.4722,7.4943,7.4722,7.4943,423200.0
2010-11-11 11:20:00,10.18,10.19,10.18,10.19,71800.0,7.4943,7.5016,7.4943,7.5016,71800.0
2010-11-11 11:25:00,10.19,10.19,10.18,10.18,192600.0,7.5016,7.5016,7.4943,7.4943,192600.0
2010-11-11 11:30:00,10.18,10.19,10.18,10.19,170400.0,7.4943,7.5016,7.4943,7.5016,170400.0
2010-11-11 11:35:00,10.19,10.21,10.19,10.21,286800.0,7.5016,7.5164,7.5016,7.5164,286800.0
2010-11-11 11:40:00,10.21,10.21,10.19,10.2,278000.0,7.5164,7.5164,7.5016,7.509,278000.0
2010-11-11 11:45:00,10.2,10.2,10.19,10.2,155000.0,7.509,7.509,7.5016,7.509,155000.0
2010-11-11 11:50:00,10.2,10.21,10.2,10.2,402600.0,7.509,7.5164,7.509,7.509,402600.0
2010-11-11 11:55:00,10.2,10.21,10.2,10.2,86000.0,7.509,7.5164,7.509,7.509,86000.0
2010-11-11 12:00:00,10.21,10.22,10.2,10.21,174000.0,7.5164,7.5237,7.509,7.5164,174000.0
2010-11-11 12:05:00,10.21,10.22,10.21,10.22,552600.0,7.5164,7.5237,7.5164,7.5237,552600.0
2010-11-11 12:10:00,10.22,10.26,10.22,10.26,698800.0,7.5237,7.5532,7.5237,7.5532,698800.0
2010-11-11 12:15:00,10.26,10.29,10.26,10.28,567000.0,7.5532,7.5752,7.5532,7.5679,567000.0
2010-11-11 12:20:00,10.28,10.29,10.27,10.28,293800.0,7.5679,7.5752,7.5605,7.5679,293800.0
2010-11-11 12:25:00,10.27,10.28,10.27,10.27,112200.0,7.5605,7.5679,7.5605,7.5605,112200.0
2010-11-11 12:30:00,10.27,10.31,10.27,10.29,425600.0,7.5605,7.59,7.5605,7.5752,425600.0
2010-11-11 12:35:00,10.29,10.3,10.28,10.3,241400.0,7.5752,7.5826,7.5679,7.5826,241400.0
2010-11-11 12:40:00,10.3,10.3,10.29,10.3,188200.0,7.5826,7.5826,7.5752,7.5826,188200.0
2010-11-11 12:45:00,10.29,10.3,10.29,10.29,290200.0,7.5752,7.5826,7.5752,7.5752,290200.0
2010-11-11 12:50:00,10.29,10.3,10.28,10.28,147200.0,7.5752,7.5826,7.5679,7.5679,147200.0
2010-11-11 12:55:00,10.29,10.29,10.28,10.29,118600.0,7.5752,7.5752,7.5679,7.5752,118600.0
2010-11-11 13:00:00,10.29,10.29,10.28,10.29,250400.0,7.5752,7.5752,7.5679,7.5752,250400.0
2010-11-11 13:05:00,10.29,10.31,10.28,10.31,427400.0,7.5752,7.59,7.5679,7.59,427400.0
2010-11-11 13:10:00,10.31,10.36,10.31,10.36,870400.0,7.59,7.6268,7.59,7.6268,870400.0
2010-11-11 13:15:00,10.36,10.37,10.35,10.37,805200.0,7.6268,7.6341,7.6194,7.6341,805200.0
2010-11-11 13:20:00,10.37,10.37,10.37,10.37,111000.0,7.6341,7.6341,7.6341,7.6341,111000.0
2010-11-11 13:25:00,10.37,10.37,10.37,10.37,145000.0,7.6341,7.6341,7.6341,7.6341,145000.0
2010-11-11 13:30:00,10.37,10.37,10.37,10.37,156400.0,7.6341,7.6341,7.6341,7.6341,156400.0
2010-11-11 13:35:00,10.37,10.38,10.37,10.38,390800.0,7.6341,7.6415,7.6341,7.6415,390800.0
2010-11-11 13:40:00,10.38,10.41,10.38,10.4,706000.0,7.6415,7.6636,7.6415,7.6562,706000.0
2010-11-11 13:45:00,10.4,10.44,10.4,10.42,923600.0,7.6562,7.6857,7.6562,7.671,923600.0
2010-11-11 13:50:00,10.42,10.42,10.39,10.4,381200.0,7.671,7.671,7.6489,7.6562,381200.0
2010-11-11 13:55:00,10.4,10.41,10.39,10.39,449800.0,7.6562,7.6636,7.6489,7.6489,449800.0
2010-11-11 14:00:00,10.39,10.4,10.38,10.4,419200.0,7.6489,7.6562,7.6415,7.6562,419200.0
2010-11-11 14:05:00,10.39,10.39,10.37,10.37,234800.0,7.6489,7.6489,7.6341,7.6341,234800.0
2010-11-11 14:10:00,10.38,10.38,10.37,10.38,104800.0,7.6415,7.6415,7.6341,7.6415,104800.0
2010-11-11 14:15:00,10.38,10.4,10.38,10.4,366600.0,7.6415,7.6562,7.6415,7.6562,366600.0
2010-11-11 14:20:00,10.4,10.41,10.4,10.4,206600.0,7.6562,7.6636,7.6562,7.6562,206600.0
2010-11-11 14:25:00,10.4,10.4,10.38,10.38,212000.0,7.6562,7.6562,7.6415,7.6415,212000.0
2010-11-11 14:30:00,10.38,10.4,10.38,10.38,375000.0,7.6415,7.6562,7.6415,7.6415,375000.0
2010-11-11 14:35:00,10.38,10.39,10.38,10.38,100200.0,7.6415,7.6489,7.6415,7.6415,100200.0
2010-11-11 14:40:00,10.38,10.38,10.36,10.36,174400.0,7.6415,7.6415,7.6268,7.6268,174400.0
2010-11-11 14:45:00,10.36,10.38,10.36,10.37,222000.0,7.6268,7.6415,7.6268,7.6341,222000.0
2010-11-11 14:50:00,10.37,10.38,10.34,10.34,125200.0,7.6341,7.6415,7.6121,7.6121,125200.0
2010-11-11 14:55:00,10.35,10.36,10.34,10.35,122600.0,7.6194,7.6268,7.6121,7.6194,122600.0
2010-11-11 15:00:00,10.35,10.35,10.34,10.34,157200.0,7.6194,7.6194,7.6121,7.6121,157200.0
2010-11-11 15:05:00,10.34,10.35,10.34,10.35,157400.0,7.6121,7.6194,7.6121,7.6194,157400.0
2010-11-11 15:10:00,10.35,10.35,10.34,10.34,112000.0,7.6194,7.6194,7.6121,7.6121,112000.0
2010-11-11 15:15:00,10.34,10.35,10.34,10.34,195600.0,7.6121,7.6194,7.6121,7.6121,195600.0
2010-11-11 15:20:00,10.34,10.35,10.32,10.32,325600.0,7.6121,7.6194,7.5973,7.5973,325600.0
2010-11-11 15:25:00,10.32,10.34,10.31,10.33,305400.0,7.5973,7.6121,7.59,7.6047,305400.0
2010-11-11 15:30:00,10.33,10.33,10.26,10.26,1608600.0,7.6047,7.6047,7.5532,7.5532,1608600.0
2010-11-11 15:35:00,10.26,10.29,10.26,10.29,487000.0,7.5532,7.5752,7.5532,7.5752,487000.0
2010-11-11 15:40:00,10.29,10.29,10.28,10.29,295400.0,7.5752,7.5752,7.5679,7.5752,295400.0
2010-11-11 15:45:00,10.29,10.31,10.29,10.31,359200.0,7.5752,7.59,7.5752,7.59,359200.0
2010-11-11 15:50:00,10.31,10.33,10.31,10.32,584000.0,7.59,7.6047,7.59,7.5973,584000.0
2010-11-11 15:55:00,10.32,10.34,10.31,10.34,1336400.0,7.5973,7.6121,7.59,7.6121,1336400.0
2010-11-12 09:30:00,10.23,10.3,10.2,10.29,620000.0,7.5311,7.5826,7.509,7.5752,620000.0
2010-11-12 09:35:00,10.29,10.33,10.27,10.31,450800.0,7.5752,7.6047,7.5605,7.59,450800.0
2010-11-12 09:40:00,10.31,10.37,10.31,10.36,515600.0,7.59,7.6341,7.59,7.6268,515600.0
2010-11-12 09:45:00,10.36,10.37,10.32,10.33,417200.0,7.6268,7.6341,7.5973,7.6047,417200.0
2010-11-12 09:50:00,10.33,10.35,10.31,10.35,299800.0,7.6047,7.6194,7.59,7.6194,299800.0
2010-11-12 09:55:00,10.35,10.35,10.31,10.32,250200.0,7.6194,7.6194,7.59,7.5973,250200.0
2010-11-12 10:00:00,10.31,10.32,10.3,10.3,481400.0,7.59,7.5973,7.5826,7.5826,481400.0
2010-11-12 10:05:00,10.3,10.31,10.28,10.29,258400.0,7.5826,7.59,7.5679,7.5752,258400.0
2010-11-12 10:10:00,10.29,10.3,10.27,10.28,197600.0,7.5752,7.5826,7.5605,7.5679,197600.0
2010-11-12 10:15:00,10.28,10.31,10.28,10.29,492200.0,7.5679,7.59,7.5679,7.5752,492200.0
2010-11-12 10:20:00,10.29,10.29,10.25,10.27,215600.0,7.5752,7.5752,7.5458,7.5605,215600.0
2010-11-12 10:25:00,10.27,10.27,10.25,10.26,245400.0,7.5605,7.5605,7.5458,7.5532,245400.0
2010-11-12 10:30:00,10.26,10.26,10.24,10.26,362400.0,7.5532,7.5532,7.5384,7.5532,362400.0
2010-11-12 10:35:00,10.26,10.26,10.22,10.24,501200.0,7.5532,7.5532,7.5237,7.5384,501200.0
2010-11-12 10:40:00,10.24,10.24,10.22,10.24,322400.0,7.5384,7.5384,7.5237,7.5384,322400.0
2010-11-12 10:45:00,10.24,10.26,10.24,10.25,468600.0,7.5384,7.5532,7.5384,7.5458,468600.0
2010-11-12 10:50:00,10.25,10.25,10.24,10.24,259200.0,7.5458,7.5458,7.5384,7.5384,259200.0
2010-11-12 10:55:00,10.24,10.24,10.23,10.24,196200.0,7.5384,7.5384,7.5311,7.5384,196200.0
2010-11-12 11:00:00,10.24,10.24,10.22,10.23,225800.0,7.5384,7.5384,7.5237,7.5311,225800.0
2010-11-12 11:05:00,10.24,10.25,10.23,10.24,797400.0,7.5384,7.5458,7.5311,7.5384,797400.0
2010-11-12 11:10:00,10.24,10.27,10.24,10.27,1067400.0,7.5384,7.5605,7.5384,7.5605,1067400.0
2010-11-12 11:15:00,10.27,10.28,10.26,10.28,802200.0,7.5605,7.5679,7.5532,7.5679,802200.0
2010-11-12 11:20:00,10.28,10.29,10.28,10.29,135200.0,7.5679,7.5752,7.5679,7.5752,135200.0
2010-11-12 11:25:00,10.29,10.3,10.29,10.3,207000.0,7.5752,7.5826,7.5752,7.5826,207000.0
2010-11-12 11:30:00,10.3,10.31,10.3,10.3,135000.0,7.5826,7.59,7.5826,7.5826,135000.0
2010-11-12 11:35:00,10.3,10.31,10.29,10.3,691200.0,7.5826,7.59,7.5752,7.5826,691200.0
2010-11-12 11:40:00,10.3,10.31,10.29,10.3,234400.0,7.5826,7.59,7.5752,7.5826,234400.0
2010-11-12 11:45:00,10.3,10.3,10.28,10.28,134400.0,7.5826,7.5826,7.5679,7.5679,134400.0
2010-11-12 11:50:00,10.28,10.28,10.24,10.25,314800.0,7.5679,7.5679,7.5384,7.5458,314800.0
2010-11-12 11:55:00,10.26,10.27,10.25,10.26,161800.0,7.5532,7.5605,7.5458,7.5532,161800.0
2010-11-12 12:00:00,10.26,10.26,10.24,10.24,309400.0,7.5532,7.5532,7.5384,7.5384,309400.0
2010-11-12 12:05:00,10.25,10.25,10.23,10.24,111600.0,7.5458,7.5458,7.5311,7.5384,111600.0
2010-11-12 12:10:00,10.24,10.24,10.22,10.24,249200.0,7.5384,7.5384,7.5237,7.5384,249200.0
2010-11-12 12:15:00,10.24,10.24,10.21,10.22,247800.0,7.5384,7.5384,7.5164,7.5237,247800.0
2010-11-12 12:20:00,10.22,10.22,10.19,10.2,362000.0,7.5237,7.5237,7.5016,7.509,362000.0
2010-11-12 12:25:00,10.2,10.21,10.18,10.19,252600.0,7.509,7.5164,7.4943,7.5016,252600.0
2010-11-12 12:30:00,10.19,10.21,10.19,10.19,435800.0,7.5016,7.5164,7.5016,7.5016,435800.0
2010-11-12 12:35:00,10.19,10.22,10.19,10.21,298200.0,7.5016,7.5237,7.5016,7.5164,298200.0
2010-11-12 12:40:00,10.21,10.22,10.21,10.21,250200.0,7.5164,7.5237,7.5164,7.5164,250200.0
2010-11-12 12:45:00,10.21,10.23,10.2,10.22,490800.0,7.5164,7.5311,7.509,7.5237,490800.0
2010-11-12 12:50:00,10.22,10.22,10.2,10.2,279200.0,7.5237,7.5237,7.509,7.509,279200.0
2010-11-12 12:55:00,10.2,10.2,10.19,10.19,223200.0,7.509,7.509,7.5016,7.5016,223200.0
2010-11-12 13:00:00,10.19,10.2,10.18,10.19,252200.0,7.5016,7.509,7.4943,7.5016,252200.0
2010-11-12 13:05:00,10.2,10.21,10.19,10.2,764000.0,7.509,7.5164,7.5016,7.509,764000.0
2010-11-12 13:10:00,10.2,10.22,10.2,10.22,763000.0,7.509,7.5237,7.509,7.5237,763000.0
2010-11-12 13:15:00,10.22,10.23,10.22,10.22,145600.0,7.5237,7.5311,7.5237,7.5237,145600.0
2010-11-12 13:20:00,10.22,10.22,10.21,10.21,398400.0,7.5237,7.5237,7.5164,7.5164,398400.0
2010-11-12 13:25:00,10.21,10.21,10.2,10.21,749200.0,7.5164,7.5164,7.509,7.5164,749200.0
2010-11-12 13:30:00,10.21,10.23,10.2,10.22,701200.0,7.5164,7.5311,7.509,7.5237,701200.0
2010-11-12 13:35:00,10.22,10.24,10.22,10.24,167200.0,7.5237,7.5384,7.5237,7.5384,167200.0
2010-11-12 13:40:00,10.24,10.24,10.22,10.22,501600.0,7.5384,7.5384,7.5237,7.5237,501600.0
2010-11-12 13:45:00,10.22,10.23,10.22,10.22,214800.0,7.5237,7.5311,7.5237,7.5237,214800.0
2010-11-12 13:50:00,10.22,10.23,10.22,10.23,375000.0,7.5237,7.5311,7.5237,7.5311,375000.0
2010-11-12 13:55:00,10.22,10.23,10.22,10.22,298200.0,7.5237,7.5311,7.5237,7.5237,298200.0
2010-11-12 14:00:00,10.22,10.23,10.22,10.22,133200.0,7.5237,7.5311,7.5237,7.5237,133200.0
2010-11-12 14:05:00,10.22,10.23,10.22,10.22,235200.0,7.5237,7.5311,7.5237,7.5237,235200.0
2010-11-12 14:10:00,10.22,10.23,10.22,10.22,361600.0,7.5237,7.5311,7.5237,7.5237,361600.0
2010-11-12 14:15:00,10.22,10.24,10.22,10.24,169600.0,7.5237,7.5384,7.5237,7.5384,169600.0
2010-11-12 14:20:00,10.24,10.25,10.22,10.24,333800.0,7.5384,7.5458,7.5237,7.5384,333800.0
2010-11-12 14:25:00,10.24,10.24,10.24,10.24,233200.0,7.5384,7.5384,7.5384,7.5384,233200.0
2010-11-12 14:30:00,10.24,10.24,10.22,10.22,302800.0,7.5384,7.5384,7.5237,7.5237,302800.0
2010-11-12 14:35:00,10.22,10.23,10.22,10.22,258800.0,7.5237,7.5311,7.5237,7.5237,258800.0
2010-11-12 14:40:00,10.22,10.23,10.21,10.21,337200.0,7.5237,7.5311,7.5164,7.5164,337200.0
2010-11-12 14:45:00,10.21,10.22,10.21,10.22,286000.0,7.5164,7.5237,7.5164,7.5237,286000.0
2010-11-12 14:50:00,10.22,10.24,10.22,10.24,296200.0,7.5237,7.5384,7.5237,7.5384,296200.0
2010-11-12 14:55:00,10.24,10.24,10.22,10.22,302800.0,7.5384,7.5384,7.5237,7.5237,302800.0
2010-11-12 15:00:00,10.22,10.22,10.22,10.22,353000.0,7.5237,7.5237,7.5237,7.5237,353000.0
2010-11-12 15:05:00,10.22,10.23,10.22,10.22,417800.0,7.5237,7.5311,7.5237,7.5237,417800.0
2010-11-12 15:10:00,10.22,10.23,10.22,10.23,247600.0,7.5237,7.5311,7.5237,7.5311,247600.0
2010-11-12 15:15:00,10.22,10.24,10.22,10.23,305600.0,7.5237,7.5384,7.5237,7.5311,305600.0
2010-11-12 15:20:00,10.23,10.24,10.22,10.22,433800.0,7.5311,7.5384,7.5237,7.5237,433800.0
2010-11-12 15:25:00,10.22,10.22,10.2,10.21,512000.0,7.5237,7.5237,7.509,7.5164,512000.0
2010-11-12 15:30:00,10.21,10.21,10.2,10.21,197000.0,7.5164,7.5164,7.509,7.5164,197000.0
2010-11-12 15:35:00,10.21,10.21,10.19,10.2,473000.0,7.5164,7.5164,7.5016,7.509,473000.0
2010-11-12 15:40:00,10.2,10.2,10.19,10.19,565200.0,7.509,7.509,7.5016,7.5016,565200.0
2010-11-12 15:45:00,10.19,10.21,10.19,10.21,534800.0,7.5016,7.5164,7.5016,7.5164,534800.0
2010-11-12 15:50:00,10.2,10.21,10.19,10.19,954000.0,7.509,7.5164,7.5016,7.5016,954000.0
2010-11-12 15:55:00,10.19,10.22,10.19,10.22,1321000.0,7.5016,7.5237,7.5016,7.5237,1321000.0
2010-11-15 09:30:00,10.24,10.36,10.24,10.33,973600.0,7.5384,7.6268,7.5384,7.6047,973600.0
2010-11-15 09:35:00,10.33,10.35,10.32,10.34,929600.0,7.6047,7.6194,7.5973,7.6121,929600.0
2010-11-15 09:40:00,10.33,10.38,10.32,10.33,1017400.0,7.6047,7.6415,7.5973,7.6047,1017400.0
2010-11-15 09:45:00,10.33,10.35,10.32,10.34,798800.0,7.6047,7.6194,7.5973,7.6121,798800.0
2010-11-15 09:50:00,10.34,10.36,10.33,10.34,368600.0,7.6121,7.6268,7.6047,7.6121,368600.0
2010-11-15 09:55:00,10.34,10.37,10.33,10.33,805800.0,7.6121,7.6341,7.6047,7.6047,805800.0
2010-11-15 10:00:00,10.33,10.35,10.32,10.33,320800.0,7.6047,7.6194,7.5973,7.6047,320800.0
2010-11-15 10:05:00,10.33,10.34,10.31,10.31,363200.0,7.6047,7.6121,7.59,7.59,363200.0
2010-11-15 10:10:00,10.31,10.35,10.31,10.34,299800.0,7.59,7.6194,7.59,7.6121,299800.0
2010-11-15 10:15:00,10.34,10.36,10.33,10.34,501600.0,7.6121,7.6268,7.6047,7.6121,501600.0
2010-11-15 10:20:00,10.34,10.35,10.33,10.34,744400.0,7.6121,7.6194,7.6047,7.6121,744400.0
2010-11-15 10:25:00,10.34,10.35,10.31,10.31,503200.0,7.6121,7.6194,7.59,7.59,503200.0
2010-11-15 10:30:00,10.31,10.32,10.29,10.29,706000.0,7.59,7.5973,7.5752,7.5752,706000.0
2010-11-15 10:35:00,10.29,10.31,10.29,10.31,256000.0,7.5752,7.59,7.5752,7.59,256000.0
2010-11-15 10:40:00,10.31,10.31,10.29,10.3,218800.0,7.59,7.59,7.5752,7.5826,218800.0
2010-11-15 10:45:00,10.3,10.31,10.29,10.3,548200.0,7.5826,7.59,7.5752,7.5826,548200.0
2010-11-15 10:50:00,10.3,10.31,10.29,10.31,562000.0,7.5826,7.59,7.5752,7.59,562000.0
2010-11-15 10:55:00,10.31,10.31,10.3,10.31,639400.0,7.59,7.59,7.5826,7.59,639400.0
2010-11-15 11:00:00,10.31,10.31,10.29,10.3,426600.0,7.59,7.59,7.5752,7.5826,426600.0
2010-11-15 11:05:00,10.3,10.31,10.29,10.31,218600.0,7.5826,7.59,7.5752,7.59,218600.0
2010-11-15 11:10:00,10.31,10.35,10.3,10.32,771600.0,7.59,7.6194,7.5826,7.5973,771600.0
2010-11-15 11:15:00,10.33,10.34,10.31,10.33,195200.0,7.6047,7.6121,7.59,7.6047,195200.0
2010-11-15 11:20:00,10.33,10.33,10.31,10.31,218200.0,7.6047,7.6047,7.59,7.59,218200.0
2010-11-15 11:25:00,10.31,10.34,10.31,10.34,165000.0,7.59,7.6121,7.59,7.6121,165000.0
2010-11-15 11:30:00,10.34,10.35,10.33,10.34,200200.0,7.6121,7.6194,7.6047,7.6121,200200.0
2010-11-15 11:35:00,10.34,10.37,10.34,10.36,247400.0,7.6121,7.6341,7.6121,7.6268,247400.0
2010-11-15 11:40:00,10.36,10.38,10.36,10.38,417200.0,7.6268,7.6415,7.6268,7.6415,417200.0
2010-11-15 11:45:00,10.38,10.4,10.38,10.39,254200.0,7.6415,7.6562,7.6415,7.6489,254200.0
2010-11-15 11:50:00,10.39,10.4,10.38,10.4,1106800.0,7.6489,7.6562,7.6415,7.6562,1106800.0
2010-11-15 11:55:00,10.4,10.41,10.4,10.4,172200.0,7.6562,7.6636,7.6562,7.6562,172200.0
2010-11-15 12:00:00,10.4,10.4,10.38,10.38,771000.0,7.6562,7.6562,7.6415,7.6415,771000.0
2010-11-15 12:05:00,10.38,10.39,10.37,10.37,267800.0,7.6415,7.6489,7.6341,7.6341,267800.0
2010-11-15 12:10:00,10.37,10.38,10.35,10.36,598400.0,7.6341,7.6415,7.6194,7.6268,598400.0
2010-11-15 12:15:00,10.36,10.38,10.36,10.38,576000.0,7.6268,7.6415,7.6268,7.6415,576000.0
2010-11-15 12:20:00,10.38,10.38,10.37,10.38,666400.0,7.6415,7.6415,7.6341,7.6415,666400.0
2010-11-15 12:25:00,10.38,10.38,10.37,10.37,148400.0,7.6415,7.6415,7.6341,7.6341,148400.0
2010-11-15 12:30:00,10.37,10.37,10.36,10.37,144400.0,7.6341,7.6341,7.6268,7.6341,144400.0
2010-11-15 12:35:00,10.37,10.37,10.36,10.37,236600.0,7.6341,7.6341,7.6268,7.6341,236600.0
2010-11-15 12:40:00,10.37,10.37,10.36,10.36,114200.0,7.6341,7.6341,7.6268,7.6268,114200.0
2010-11-15 12:45:00,10.36,10.37,10.36,10.36,87000.0,7.6268,7.6341,7.6268,7.6268,87000.0
2010-11-15 12:50:00,10.36,10.37,10.36,10.37,109600.0,7.6268,7.6341,7.6268,7.6341,109600.0
2010-11-15 12:55:00,10.37,10.37,10.36,10.37,55600.0,7.6341,7.6341,7.6268,7.6341,55600.0
2010-11-15 13:00:00,10.36,10.37,10.36,10.36,108600.0,7.6268,7.6341,7.6268,7.6268,108600.0
2010-11-15 13:05:00,10.36,10.37,10.36,10.37,108400.0,7.6268,7.6341,7.6268,7.6341,108400.0
2010-11-15 13:10:00,10.37,10.38,10.37,10.38,77400.0,7.6341,7.6415,7.6341,7.6415,77400.0
2010-11-15 13:15:00,10.38,10.38,10.38,10.38,32000.0,7.6415,7.6415,7.6415,7.6415,32000.0
2010-11-15 13:20:00,10.38,10.4,10.38,10.38,241800.0,7.6415,7.6562,7.6415,7.6415,241800.0
2010-11-15 13:25:00,10.38,10.4,10.38,10.38,150000.0,7.6415,7.6562,7.6415,7.6415,150000.0
2010-11-15 13:30:00,10.38,10.38,10.38,10.38,146600.0,7.6415,7.6415,7.6415,7.6415,146600.0
2010-11-15 13:35:00,10.38,10.38,10.38,10.38,232400.0,7.6415,7.6415,7.6415,7.6415,232400.0
2010-11-15 13:40:00,10.38,10.39,10.38,10.39,100400.0,7.6415,7.6489,7.6415,7.6489,100400.0
2010-11-15 13:45:00,10.39,10.39,10.38,10.38,134000.0,7.6489,7.6489,7.6415,7.6415,134000.0
2010-11-15 13:50:00,10.38,10.39,10.38,10.39,471200.0,7.6415,7.6489,7.6415,7.6489,471200.0
2010-11-15 13:55:00,10.38,10.39,10.38,10.39,46800.0,7.6415,7.6489,7.6415,7.6489,46800.0
2010-11-15 14:00:00,10.38,10.38,10.38,10.38,150400.0,7.6415,7.6415,7.6415,7.6415,150400.0
2010-11-15 14:05:00,10.38,10.38,10.38,10.38,120800.0,7.6415,7.6415,7.6415,7.6415,120800.0
2010-11-15 14:10:00,10.38,10.38,10.38,10.38,185800.0,7.6415,7.6415,7.6415,7.6415,185800.0
2010-11-15 14:15:00,10.38,10.38,10.38,10.38,261200.0,7.6415,7.6415,7.6415,7.6415,261200.0
2010-11-15 14:20:00,10.38,10.38,10.38,10.38,183000.0,7.6415,7.6415,7.6415,7.6415,183000.0
2010-11-15 14:25:00,10.38,10.38,10.38,10.38,168800.0,7.6415,7.6415,7.6415,7.6415,168800.0
2010-11-15 14:30:00,10.38,10.38,10.36,10.36,230600.0,7.6415,7.6415,7.6268,7.6268,230600.0
2010-11-15 14:35:00,10.36,10.36,10.35,10.35,480600.0,7.6268,7.6268,7.6194,7.6194,480600.0
2010-11-15 14:40:00,10.35,10.36,10.35,10.35,177800.0,7.6194,7.6268,7.6194,7.6194,177800.0
2010-11-15 14:45:00,10.35,10.35,10.34,10.34,263600.0,7.6194,7.6194,7.6121,7.6121,263600.0
2010-11-15 14:50:00,10.34,10.34,10.34,10.34,221400.0,7.6121,7.6121,7.6121,7.6121,221400.0
2010-11-15 14:55:00,10.34,10.35,10.33,10.33,286400.0,7.6121,7.6194,7.6047,7.6047,286400.0
2010-11-15 15:00:00,10.33,10.34,10.33,10.34,294600.0,7.6047,7.6121,7.6047,7.6121,294600.0
2010-11-15 15:05:00,10.34,10.34,10.33,10.34,280200.0,7.6121,7.6121,7.6047,7.6121,280200.0
2010-11-15 15:10:00,10.34,10.36,10.33,10.35,853800.0,7.6121,7.6268,7.6047,7.6194,853800.0
2010-11-15 15:15:00,10.34,10.34,10.31,10.33,484200.0,7.6121,7.6121,7.59,7.6047,484200.0
2010-11-15 15:20:00,10.33,10.33,10.3,10.3,231800.0,7.6047,7.6047,7.5826,7.5826,231800.0
2010-11-15 15:25:00,10.31,10.33,10.3,10.33,463200.0,7.59,7.6047,7.5826,7.6047,463200.0
2010-11-15 15:30:00,10.32,10.33,10.31,10.31,488600.0,7.5973,7.6047,7.59,7.59,488600.0
2010-11-15 15:35:00,10.31,10.33,10.3,10.33,425000.0,7.59,7.6047,7.5826,7.6047,425000.0
2010-11-15 15:40:00,10.32,10.34,10.31,10.31,294800.0,7.5973,7.6121,7.59,7.59,294800.0
2010-11-15 15:45:00,10.32,10.32,10.31,10.31,453000.0,7.5973,7.5973,7.59,7.59,453000.0
2010-11-15 15:50:00,10.31,10.31,10.28,10.29,850800.0,7.59,7.59,7.5679,7.5752,850800.0
2010-11-15 15:55:00,10.28,10.3,10.28,10.29,1705600.0,7.5679,7.5826,7.5679,7.5752,1705600.0
2010-11-16 09:30:00,10.16,10.23,10.15,10.15,944600.0,7.4795,7.5311,7.4722,7.4722,944600.0
2010-11-16 09:35:00,10.15,10.27,10.14,10.27,889600.0,7.4722,7.5605,7.4648,7.5605,889600.0
2010-11-16 09:40:00,10.27,10.34,10.25,10.33,1082000.0,7.5605,7.6121,7.5458,7.6047,1082000.0
2010-11-16 09:45:00,10.33,10.33,10.29,10.29,551800.0,7.6047,7.6047,7.5752,7.5752,551800.0
2010-11-16 09:50:00,10.29,10.31,10.28,10.28,616200.0,7.5752,7.59,7.5679,7.5679,616200.0
2010-11-16 09:55:00,10.28,10.29,10.26,10.29,426600.0,7.5679,7.5752,7.5532,7.5752,426600.0
2010-11-16 10:00:00,10.29,10.3,10.27,10.3,544600.0,7.5752,7.5826,7.5605,7.5826,544600.0
2010-11-16 10:05:00,10.3,10.31,10.29,10.31,344400.0,7.5826,7.59,7.5752,7.59,344400.0
2010-11-16 10:10:00,10.31,10.34,10.31,10.34,293800.0,7.59,7.6121,7.59,7.6121,293800.0
2010-11-16 10:15:00,10.34,10.34,10.33,10.33,119800.0,7.6121,7.6121,7.6047,7.6047,119800.0
2010-11-16 10:20:00,10.33,10.33,10.29,10.29,302400.0,7.6047,7.6047,7.5752,7.5752,302400.0
2010-11-16 10:25:00,10.29,10.31,10.29,10.31,564800.0,7.5752,7.59,7.5752,7.59,564800.0
2010-11-16 10:30:00,10.3,10.3,10.24,10.25,441400.0,7.5826,7.5826,7.5384,7.5458,441400.0
2010-11-16 10:35:00,10.26,10.27,10.24,10.26,424400.0,7.5532,7.5605,7.5384,7.5532,424400.0
2010-11-16 10:40:00,10.26,10.3,10.25,10.29,536400.0,7.5532,7.5826,7.5458,7.5752,536400.0
2010-11-16 10:45:00,10.29,10.29,10.24,10.25,967400.0,7.5752,7.5752,7.5384,7.5458,967400.0
2010-11-16 10:50:00,10.25,10.25,10.22,10.22,391800.0,7.5458,7.5458,7.5237,7.5237,391800.0
2010-11-16 10:55:00,10.22,10.22,10.19,10.22,830800.0,7.5237,7.5237,7.5016,7.5237,830800.0
2010-11-16 11:00:00,10.22,10.22,10.19,10.19,495200.0,7.5237,7.5237,7.5016,7.5016,495200.0
2010-11-16 11:05:00,10.19,10.2,10.15,10.15,780800.0,7.5016,7.509,7.4722,7.4722,780800.0
2010-11-16 11:10:00,10.15,10.19,10.14,10.18,538400.0,7.4722,7.5016,7.4648,7.4943,538400.0
2010-11-16 11:15:00,10.18,10.18,10.15,10.16,586400.0,7.4943,7.4943,7.4722,7.4795,586400.0
2010-11-16 11:20:00,10.15,10.18,10.15,10.18,293200.0,7.4722,7.4943,7.4722,7.4943,293200.0
2010-11-16 11:25:00,10.18,10.18,10.17,10.17,341800.0,7.4943,7.4943,7.4869,7.4869,341800.0
2010-11-16 11:30:00,10.17,10.18,10.16,10.16,245600.0,7.4869,7.4943,7.4795,7.4795,245600.0
2010-11-16 11:35:00,10.17,10.17,10.15,10.16,489000.0,7.4869,7.4869,7.4722,7.4795,489000.0
2010-11-16 11:40:00,10.17,10.17,10.12,10.12,511600.0,7.4869,7.4869,7.4501,7.4501,511600.0
2010-11-16 11:45:00,10.13,10.13,10.11,10.12,412400.0,7.4575,7.4575,7.4427,7.4501,412400.0
2010-11-16 11:50:00,10.12,10.13,10.11,10.12,263200.0,7.4501,7.4575,7.4427,7.4501,263200.0
2010-11-16 11:55:00,10.13,10.13,10.12,10.13,386400.0,7.4575,7.4575,7.4501,7.4575,386400.0
2010-11-16 12:00:00,10.13,10.15,10.13,10.13,252200.0,7.4575,7.4722,7.4575,7.4575,252200.0
2010-11-16 12:05:00,10.14,10.18,10.13,10.17,485800.0,7.4648,7.4943,7.4575,7.4869,485800.0
2010-11-16 12:10:00,10.17,10.17,10.13,10.17,329000.0,7.4869,7.4869,7.4575,7.4869,329000.0
2010-11-16 12:15:00,10.17,10.17,10.15,10.15,147000.0,7.4869,7.4869,7.4722,7.4722,147000.0
2010-11-16 12:20:00,10.15,10.17,10.13,10.14,247600.0,7.4722,7.4869,7.4575,7.4648,247600.0
2010-11-16 12:25:00,10.15,10.16,10.14,10.15,115000.0,7.4722,7.4795,7.4648,7.4722,115000.0
2010-11-16 12:30:00,10.15,10.15,10.13,10.15,234600.0,7.4722,7.4722,7.4575,7.4722,234600.0
2010-11-16 12:35:00,10.15,10.16,10.14,10.15,169400.0,7.4722,7.4795,7.4648,7.4722,169400.0
2010-11-16 12:40:00,10.15,10.17,10.15,10.15,243600.0,7.4722,7.4869,7.4722,7.4722,243600.0
2010-11-16 12:45:00,10.15,10.16,10.13,10.14,218000.0,7.4722,7.4795,7.4575,7.4648,218000.0
2010-11-16 12:50:00,10.14,10.16,10.13,10.16,384400.0,7.4648,7.4795,7.4575,7.4795,384400.0
2010-11-16 12:55:00,10.17,10.18,10.15,10.17,298600.0,7.4869,7.4943,7.4722,7.4869,298600.0
2010-11-16 13:00:00,10.18,10.18,10.16,10.17,140200.0,7.4943,7.4943,7.4795,7.4869,140200.0
2010-11-16 13:05:00,10.17,10.17,10.15,10.16,65600.0,7.4869,7.4869,7.4722,7.4795,65600.0
2010-11-16 13:10:00,10.16,10.17,10.15,10.16,216600.0,7.4795,7.4869,7.4722,7.4795,216600.0
2010-11-16 13:15:00,10.16,10.17,10.14,10.17,229000.0,7.4795,7.4869,7.4648,7.4869,229000.0
2010-11-16 13:20:00,10.16,10.17,10.15,10.17,161800.0,7.4795,7.4869,7.4722,7.4869,161800.0
2010-11-16 13:25:00,10.17,10.17,10.17,10.17,64600.0,7.4869,7.4869,7.4869,7.4869,64600.0
2010-11-16 13:30:00,10.17,10.17,10.16,10.17,172000.0,7.4869,7.4869,7.4795,7.4869,172000.0
2010-11-16 13:35:00,10.17,10.18,10.17,10.17,99000.0,7.4869,7.4943,7.4869,7.4869,99000.0
2010-11-16 13:40:00,10.17,10.18,10.17,10.17,145600.0,7.4869,7.4943,7.4869,7.4869,145600.0
2010-11-16 13:45:00,10.17,10.17,10.15,10.16,231200.0,7.4869,7.4869,7.4722,7.4795,231200.0
2010-11-16 13:50:00,10.17,10.17,10.16,10.17,59800.0,7.4869,7.4869,7.4795,7.4869,59800.0
2010-11-16 13:55:00,10.17,10.19,10.17,10.18,277800.0,7.4869,7.5016,7.4869,7.4943,277800.0
2010-11-16 14:00:00,10.19,10.19,10.16,10.17,223600.0,7.5016,7.5016,7.4795,7.4869,223600.0
2010-11-16 14:05:00,10.17,10.17,10.16,10.17,214400.0,7.4869,7.4869,7.4795,7.4869,214400.0
2010-11-16 14:10:00,10.17,10.19,10.17,10.17,226400.0,7.4869,7.5016,7.4869,7.4869,226400.0
2010-11-16 14:15:00,10.17,10.18,10.15,10.17,413800.0,7.4869,7.4943,7.4722,7.4869,413800.0
2010-11-16 14:20:00,10.17,10.18,10.15,10.16,289000.0,7.4869,7.4943,7.4722,7.4795,289000.0
2010-11-16 14:25:00,10.16,10.16,10.14,10.15,330400.0,7.4795,7.4795,7.4648,7.4722,330400.0
2010-11-16 14:30:00,10.15,10.16,10.15,10.16,298400.0,7.4722,7.4795,7.4722,7.4795,298400.0
2010-11-16 14:35:00,10.16,10.16,10.13,10.13,370200.0,7.4795,7.4795,7.4575,7.4575,370200.0
2010-11-16 14:40:00,10.13,10.14,10.12,10.13,433600.0,7.4575,7.4648,7.4501,7.4575,433600.0
2010-11-16 14:45:00,10.13,10.13,10.12,10.13,178200.0,7.4575,7.4575,7.4501,7.4575,178200.0
2010-11-16 14:50:00,10.13,10.15,10.13,10.15,533400.0,7.4575,7.4722,7.4575,7.4722,533400.0
2010-11-16 14:55:00,10.15,10.15,10.13,10.14,598800.0,7.4722,7.4722,7.4575,7.4648,598800.0
2010-11-16 15:00:00,10.14,10.15,10.13,10.13,377800.0,7.4648,7.4722,7.4575,7.4575,377800.0
2010-11-16 15:05:00,10.13,10.14,10.13,10.13,353800.0,7.4575,7.4648,7.4575,7.4575,353800.0
2010-11-16 15:10:00,10.14,10.14,10.11,10.11,559000.0,7.4648,7.4648,7.4427,7.4427,559000.0
2010-11-16 15:15:00,10.12,10.12,10.09,10.1,619600.0,7.4501,7.4501,7.428,7.4354,619600.0
2010-11-16 15:20:00,10.1,10.11,10.1,10.11,273400.0,7.4354,7.4427,7.4354,7.4427,273400.0
2010-11-16 15:25:00,10.11,10.13,10.1,10.12,850400.0,7.4427,7.4575,7.4354,7.4501,850400.0
2010-11-16 15:30:00,10.12,10.13,10.12,10.12,554600.0,7.4501,7.4575,7.4501,7.4501,554600.0
2010-11-16 15:35:00,10.12,10.13,10.1,10.11,697600.0,7.4501,7.4575,7.4354,7.4427,697600.0
2010-11-16 15:40:00,10.11,10.12,10.11,10.11,535400.0,7.4427,7.4501,7.4427,7.4427,535400.0
2010-11-16 15:45:00,10.11,10.13,10.11,10.13,776200.0,7.4427,7.4575,7.4427,7.4575,776200.0
2010-11-16 15:50:00,10.13,10.14,10.12,10.13,1521200.0,7.4575,7.4648,7.4501,7.4575,1521200.0
2010-11-16 15:55:00,10.13,10.14,10.12,10.13,2370200.0,7.4575,7.4648,7.4501,7.4575,2370200.0
2010-11-17 09:30:00,10.12,10.13,10.07,10.12,616000.0,7.4501,7.4575,7.4133,7.4501,616000.0
2010-11-17 09:35:00,10.11,10.13,10.08,10.08,634200.0,7.4427,7.4575,7.4207,7.4207,634200.0
2010-11-17 09:40:00,10.08,10.11,10.06,10.07,965000.0,7.4207,7.4427,7.4059,7.4133,965000.0
2010-11-17 09:45:00,10.07,10.08,10.06,10.06,460600.0,7.4133,7.4207,7.4059,7.4059,460600.0
2010-11-17 09:50:00,10.06,10.1,10.06,10.1,365400.0,7.4059,7.4354,7.4059,7.4354,365400.0
2010-11-17 09:55:00,10.1,10.1,10.07,10.09,496400.0,7.4354,7.4354,7.4133,7.428,496400.0
2010-11-17 10:00:00,10.09,10.13,10.09,10.12,342400.0,7.428,7.4575,7.428,7.4501,342400.0
2010-11-17 10:05:00,10.12,10.14,10.12,10.14,351200.0,7.4501,7.4648,7.4501,7.4648,351200.0
2010-11-17 10:10:00,10.13,10.17,10.13,10.17,478200.0,7.4575,7.4869,7.4575,7.4869,478200.0
2010-11-17 10:15:00,10.17,10.18,10.17,10.18,503600.0,7.4869,7.4943,7.4869,7.4943,503600.0
2010-11-17 10:20:00,10.18,10.2,10.18,10.19,204600.0,7.4943,7.509,7.4943,7.5016,204600.0
2010-11-17 10:25:00,10.19,10.21,10.18,10.2,405200.0,7.5016,7.5164,7.4943,7.509,405200.0
2010-11-17 10:30:00,10.2,10.21,10.19,10.2,455800.0,7.509,7.5164,7.5016,7.509,455800.0
2010-11-17 10:35:00,10.2,10.2,10.19,10.2,258800.0,7.509,7.509,7.5016,7.509,258800.0
2010-11-17 10:40:00,10.2,10.2,10.19,10.2,214400.0,7.509,7.509,7.5016,7.509,214400.0
2010-11-17 10:45:00,10.2,10.21,10.2,10.21,94200.0,7.509,7.5164,7.509,7.5164,94200.0
2010-11-17 10:50:00,10.21,10.21,10.18,10.19,934600.0,7.5164,7.5164,7.4943,7.5016,934600.0
2010-11-17 10:55:00,10.18,10.19,10.16,10.19,330400.0,7.4943,7.5016,7.4795,7.5016,330400.0
2010-11-17 11:00:00,10.19,10.21,10.19,10.2,307600.0,7.5016,7.5164,7.5016,7.509,307600.0
2010-11-17 11:05:00,10.19,10.2,10.19,10.2,158400.0,7.5016,7.509,7.5016,7.509,158400.0
2010-11-17 11:10:00,10.2,10.21,10.19,10.2,288000.0,7.509,7.5164,7.5016,7.509,288000.0
2010-11-17 11:15:00,10.2,10.21,10.2,10.2,84400.0,7.509,7.5164,7.509,7.509,84400.0
2010-11-17 11:20:00,10.2,10.2,10.2,10.2,76600.0,7.509,7.509,7.509,7.509,76600.0
2010-11-17 11:25:00,10.2,10.21,10.2,10.2,113200.0,7.509,7.5164,7.509,7.509,113200.0
2010-11-17 11:30:00,10.2,10.21,10.2,10.2,238400.0,7.509,7.5164,7.509,7.509,238400.0
2010-11-17 11:35:00,10.2,10.21,10.2,10.21,209000.0,7.509,7.5164,7.509,7.5164,209000.0
2010-11-17 11:40:00,10.21,10.21,10.2,10.21,143600.0,7.5164,7.5164,7.509,7.5164,143600.0
2010-11-17 11:45:00,10.2,10.21,10.18,10.19,288200.0,7.509,7.5164,7.4943,7.5016,288200.0
2010-11-17 11:50:00,10.19,10.21,10.19,10.21,183400.0,7.5016,7.5164,7.5016,7.5164,183400.0
2010-11-17 11:55:00,10.21,10.22,10.21,10.21,102200.0,7.5164,7.5237,7.5164,7.5164,102200.0
2010-11-17 12:00:00,10.21,10.22,10.21,10.22,187000.0,7.5164,7.5237,7.5164,7.5237,187000.0
2010-11-17 12:05:00,10.22,10.22,10.21,10.21,108800.0,7.5237,7.5237,7.5164,7.5164,108800.0
2010-11-17 12:10:00,10.21,10.22,10.2,10.21,242200.0,7.5164,7.5237,7.509,7.5164,242200.0
2010-11-17 12:15:00,10.21,10.21,10.2,10.21,23000.0,7.5164,7.5164,7.509,7.5164,23000.0
2010-11-17 12:20:00,10.2,10.22,10.2,10.22,74600.0,7.509,7.5237,7.509,7.5237,74600.0
2010-11-17 12:25:00,10.22,10.22,10.21,10.22,225400.0,7.5237,7.5237,7.5164,7.5237,225400.0
2010-11-17 12:30:00,10.22,10.22,10.21,10.21,225600.0,7.5237,7.5237,7.5164,7.5164,225600.0
2010-11-17 12:35:00,10.21,10.22,10.21,10.21,98400.0,7.5164,7.5237,7.5164,7.5164,98400.0
2010-11-17 12:40:00,10.21,10.23,10.21,10.23,93800.0,7.5164,7.5311,7.5164,7.5311,93800.0
2010-11-17 12:45:00,10.22,10.24,10.22,10.24,183800.0,7.5237,7.5384,7.5237,7.5384,183800.0
2010-11-17 12:50:00,10.23,10.24,10.23,10.24,124000.0,7.5311,7.5384,7.5311,7.5384,124000.0
2010-11-17 12:55:00,10.24,10.24,10.23,10.23,148000.0,7.5384,7.5384,7.5311,7.5311,148000.0
2010-11-17 13:00:00,10.22,10.23,10.22,10.22,61800.0,7.5237,7.5311,7.5237,7.5237,61800.0
2010-11-17 13:05:00,10.22,10.22,10.22,10.22,158800.0,7.5237,7.5237,7.5237,7.5237,158800.0
2010-11-17 13:10:00,10.22,10.24,10.22,10.22,106200.0,7.5237,7.5384,7.5237,7.5237,106200.0
2010-11-17 13:15:00,10.23,10.24,10.22,10.22,138600.0,7.5311,7.5384,7.5237,7.5237,138600.0
2010-11-17 13:20:00,10.23,10.24,10.22,10.22,186600.0,7.5311,7.5384,7.5237,7.5237,186600.0
2010-11-17 13:25:00,10.22,10.23,10.22,10.22,403600.0,7.5237,7.5311,7.5237,7.5237,403600.0
2010-11-17 13:30:00,10.22,10.23,10.22,10.23,98600.0,7.5237,7.5311,7.5237,7.5311,98600.0
2010-11-17 13:35:00,10.23,10.24,10.22,10.22,220800.0,7.5311,7.5384,7.5237,7.5237,220800.0
2010-11-17 13:40:00,10.22,10.22,10.21,10.21,181800.0,7.5237,7.5237,7.5164,7.5164,181800.0
2010-11-17 13:45:00,10.21,10.22,10.2,10.22,229000.0,7.5164,7.5237,7.509,7.5237,229000.0
2010-11-17 13:50:00,10.21,10.22,10.21,10.22,184800.0,7.5164,7.5237,7.5164,7.5237,184800.0
2010-11-17 13:55:00,10.22,10.22,10.22,10.22,103800.0,7.5237,7.5237,7.5237,7.5237,103800.0
2010-11-17 14:00:00,10.22,10.23,10.22,10.22,136800.0,7.5237,7.5311,7.5237,7.5237,136800.0
2010-11-17 14:05:00,10.22,10.22,10.22,10.22,113200.0,7.5237,7.5237,7.5237,7.5237,113200.0
2010-11-17 14:10:00,10.22,10.22,10.22,10.22,181200.0,7.5237,7.5237,7.5237,7.5237,181200.0
2010-11-17 14:15:00,10.22,10.22,10.21,10.22,130600.0,7.5237,7.5237,7.5164,7.5237,130600.0
2010-11-17 14:20:00,10.22,10.22,10.2,10.21,209400.0,7.5237,7.5237,7.509,7.5164,209400.0
2010-11-17 14:25:00,10.21,10.22,10.21,10.21,157200.0,7.5164,7.5237,7.5164,7.5164,157200.0
2010-11-17 14:30:00,10.22,10.22,10.22,10.22,66800.0,7.5237,7.5237,7.5237,7.5237,66800.0
2010-11-17 14:35:00,10.22,10.22,10.22,10.22,172800.0,7.5237,7.5237,7.5237,7.5237,172800.0
2010-11-17 14:40:00,10.22,10.22,10.21,10.21,266200.0,7.5237,7.5237,7.5164,7.5164,266200.0
2010-11-17 14:45:00,10.21,10.22,10.21,10.22,153800.0,7.5164,7.5237,7.5164,7.5237,153800.0
2010-11-17 14:50:00,10.22,10.22,10.2,10.21,326800.0,7.5237,7.5237,7.509,7.5164,326800.0
2010-11-17 14:55:00,10.21,10.22,10.2,10.21,171200.0,7.5164,7.5237,7.509,7.5164,171200.0
2010-11-17 15:00:00,10.21,10.22,10.21,10.21,335000.0,7.5164,7.5237,7.5164,7.5164,335000.0
2010-11-17 15:05:00,10.21,10.22,10.19,10.19,416200.0,7.5164,7.5237,7.5016,7.5016,416200.0
2010-11-17 15:10:00,10.19,10.19,10.18,10.18,454400.0,7.5016,7.5016,7.4943,7.4943,454400.0
2010-11-17 15:15:00,10.18,10.19,10.17,10.19,149600.0,7.4943,7.5016,7.4869,7.5016,149600.0
2010-11-17 15:20:00,10.19,10.2,10.18,10.19,291800.0,7.5016,7.509,7.4943,7.5016,291800.0
2010-11-17 15:25:00,10.19,10.19,10.16,10.16,381000.0,7.5016,7.5016,7.4795,7.4795,381000.0
2010-11-17 15:30:00,10.16,10.21,10.16,10.21,340200.0,7.4795,7.5164,7.4795,7.5164,340200.0
2010-11-17 15:35:00,10.21,10.22,10.21,10.22,292800.0,7.5164,7.5237,7.5164,7.5237,292800.0
2010-11-17 15:40:00,10.22,10.22,10.18,10.18,628800.0,7.5237,7.5237,7.4943,7.4943,628800.0
2010-11-17 15:45:00,10.19,10.21,10.18,10.2,490600.0,7.5016,7.5164,7.4943,7.509,490600.0
2010-11-17 15:50:00,10.21,10.21,10.2,10.2,342600.0,7.5164,7.5164,7.509,7.509,342600.0
2010-11-17 15:55:00,10.21,10.21,10.2,10.2,1404000.0,7.5164,7.5164,7.509,7.509,1404000.0
2010-11-18 09:30:00,10.26,10.34,10.25,10.3,568200.0,7.5532,7.6121,7.5458,7.5826,568200.0
2010-11-18 09:35:00,10.3,10.31,10.29,10.29,395400.0,7.5826,7.59,7.5752,7.5752,395400.0
2010-11-18 09:40:00,10.29,10.33,10.27,10.32,343000.0,7.5752,7.6047,7.5605,7.5973,343000.0
2010-11-18 09:45:00,10.32,10.34,10.31,10.33,490200.0,7.5973,7.6121,7.59,7.6047,490200.0
2010-11-18 09:50:00,10.33,10.34,10.3,10.3,503400.0,7.6047,7.6121,7.5826,7.5826,503400.0
2010-11-18 09:55:00,10.3,10.31,10.3,10.3,409000.0,7.5826,7.59,7.5826,7.5826,409000.0
2010-11-18 10:00:00,10.3,10.35,10.3,10.3,1043200.0,7.5826,7.6194,7.5826,7.5826,1043200.0
2010-11-18 10:05:00,10.3,10.31,10.28,10.3,774400.0,7.5826,7.59,7.5679,7.5826,774400.0
2010-11-18 10:10:00,10.3,10.33,10.29,10.3,544200.0,7.5826,7.6047,7.5752,7.5826,544200.0
2010-11-18 10:15:00,10.3,10.31,10.29,10.3,609400.0,7.5826,7.59,7.5752,7.5826,609400.0
2010-11-18 10:20:00,10.3,10.3,10.27,10.29,733800.0,7.5826,7.5826,7.5605,7.5752,733800.0
2010-11-18 10:25:00,10.29,10.31,10.28,10.31,526200.0,7.5752,7.59,7.5679,7.59,526200.0
2010-11-18 10:30:00,10.31,10.31,10.3,10.31,472400.0,7.59,7.59,7.5826,7.59,472400.0
2010-11-18 10:35:00,10.3,10.31,10.3,10.31,396000.0,7.5826,7.59,7.5826,7.59,396000.0
2010-11-18 10:40:00,10.31,10.31,10.3,10.3,531400.0,7.59,7.59,7.5826,7.5826,531400.0
2010-11-18 10:45:00,10.3,10.31,10.3,10.31,242200.0,7.5826,7.59,7.5826,7.59,242200.0
2010-11-18 10:50:00,10.31,10.31,10.3,10.3,607200.0,7.59,7.59,7.5826,7.5826,607200.0
2010-11-18 10:55:00,10.29,10.31,10.29,10.31,186000.0,7.5752,7.59,7.5752,7.59,186000.0
2010-11-18 11:00:00,10.31,10.32,10.3,10.3,673800.0,7.59,7.5973,7.5826,7.5826,673800.0
2010-11-18 11:05:00,10.3,10.31,10.29,10.3,230200.0,7.5826,7.59,7.5752,7.5826,230200.0
2010-11-18 11:10:00,10.29,10.31,10.29,10.3,477000.0,7.5752,7.59,7.5752,7.5826,477000.0
2010-11-18 11:15:00,10.31,10.31,10.29,10.3,415800.0,7.59,7.59,7.5752,7.5826,415800.0
2010-11-18 11:20:00,10.3,10.31,10.29,10.3,948200.0,7.5826,7.59,7.5752,7.5826,948200.0
2010-11-18 11:25:00,10.3,10.31,10.3,10.3,496000.0,7.5826,7.59,7.5826,7.5826,496000.0
2010-11-18 11:30:00,10.31,10.31,10.29,10.29,364000.0,7.59,7.59,7.5752,7.5752,364000.0
2010-11-18 11:35:00,10.3,10.3,10.28,10.28,598400.0,7.5826,7.5826,7.5679,7.5679,598400.0
2010-11-18 11:40:00,10.28,10.29,10.28,10.29,285800.0,7.5679,7.5752,7.5679,7.5752,285800.0
2010-11-18 11:45:00,10.29,10.29,10.28,10.28,128000.0,7.5752,7.5752,7.5679,7.5679,128000.0
2010-11-18 11:50:00,10.29,10.31,10.28,10.3,486400.0,7.5752,7.59,7.5679,7.5826,486400.0
2010-11-18 11:55:00,10.3,10.32,10.3,10.31,320400.0,7.5826,7.5973,7.5826,7.59,320400.0
2010-11-18 12:00:00,10.31,10.34,10.31,10.33,336000.0,7.59,7.6121,7.59,7.6047,336000.0
2010-11-18 12:05:00,10.33,10.35,10.33,10.34,305400.0,7.6047,7.6194,7.6047,7.6121,305400.0
2010-11-18 12:10:00,10.34,10.35,10.34,10.35,91800.0,7.6121,7.6194,7.6121,7.6194,91800.0
2010-11-18 12:15:00,10.34,10.35,10.33,10.34,317200.0,7.6121,7.6194,7.6047,7.6121,317200.0
2010-11-18 12:20:00,10.34,10.35,10.31,10.31,351600.0,7.6121,7.6194,7.59,7.59,351600.0
2010-11-18 12:25:00,10.31,10.31,10.31,10.31,164000.0,7.59,7.59,7.59,7.59,164000.0
2010-11-18 12:30:00,10.31,10.31,10.3,10.3,121200.0,7.59,7.59,7.5826,7.5826,121200.0
2010-11-18 12:35:00,10.31,10.31,10.3,10.31,156800.0,7.59,7.59,7.5826,7.59,156800.0
2010-11-18 12:40:00,10.31,10.32,10.31,10.31,161800.0,7.59,7.5973,7.59,7.59,161800.0
2010-11-18 12:45:00,10.31,10.33,10.31,10.32,202800.0,7.59,7.6047,7.59,7.5973,202800.0
2010-11-18 12:50:00,10.32,10.33,10.31,10.31,291800.0,7.5973,7.6047,7.59,7.59,291800.0
2010-11-18 12:55:00,10.31,10.33,10.3,10.3,352200.0,7.59,7.6047,7.5826,7.5826,352200.0
2010-11-18 13:00:00,10.31,10.31,10.3,10.31,125000.0,7.59,7.59,7.5826,7.59,125000.0
2010-11-18 13:05:00,10.31,10.31,10.3,10.3,63000.0,7.59,7.59,7.5826,7.5826,63000.0
2010-11-18 13:10:00,10.3,10.31,10.3,10.3,162000.0,7.5826,7.59,7.5826,7.5826,162000.0
2010-11-18 13:15:00,10.31,10.31,10.29,10.3,240200.0,7.59,7.59,7.5752,7.5826,240200.0
2010-11-18 13:20:00,10.3,10.3,10.29,10.29,149800.0,7.5826,7.5826,7.5752,7.5752,149800.0
2010-11-18 13:25:00,10.3,10.3,10.29,10.29,132600.0,7.5826,7.5826,7.5752,7.5752,132600.0
2010-11-18 13:30:00,10.29,10.3,10.28,10.28,235800.0,7.5752,7.5826,7.5679,7.5679,235800.0
2010-11-18 13:35:00,10.28,10.3,10.28,10.29,148200.0,7.5679,7.5826,7.5679,7.5752,148200.0
2010-11-18 13:40:00,10.3,10.3,10.29,10.3,177400.0,7.5826,7.5826,7.5752,7.5826,177400.0
2010-11-18 13:45:00,10.3,10.3,10.29,10.29,165200.0,7.5826,7.5826,7.5752,7.5752,165200.0
2010-11-18 13:50:00,10.29,10.31,10.29,10.29,206200.0,7.5752,7.59,7.5752,7.5752,206200.0
2010-11-18 13:55:00,10.29,10.3,10.29,10.29,143600.0,7.5752,7.5826,7.5752,7.5752,143600.0
2010-11-18 14:00:00,10.29,10.3,10.29,10.29,131000.0,7.5752,7.5826,7.5752,7.5752,131000.0
2010-11-18 14:05:00,10.29,10.31,10.29,10.31,504200.0,7.5752,7.59,7.5752,7.59,504200.0
2010-11-18 14:10:00,10.31,10.31,10.3,10.31,209800.0,7.59,7.59,7.5826,7.59,209800.0
2010-11-18 14:15:00,10.31,10.31,10.3,10.3,692400.0,7.59,7.59,7.5826,7.5826,692400.0
2010-11-18 14:20:00,10.3,10.31,10.3,10.31,458400.0,7.5826,7.59,7.5826,7.59,458400.0
2010-11-18 14:25:00,10.31,10.31,10.3,10.3,908000.0,7.59,7.59,7.5826,7.5826,908000.0
2010-11-18 14:30:00,10.3,10.31,10.3,10.3,334000.0,7.5826,7.59,7.5826,7.5826,334000.0
2010-11-18 14:35:00,10.3,10.31,10.3,10.31,250200.0,7.5826,7.59,7.5826,7.59,250200.0
2010-11-18 14:40:00,10.31,10.31,10.3,10.3,189800.0,7.59,7.59,7.5826,7.5826,189800.0
2010-11-18 14:45:00,10.3,10.33,10.3,10.31,501000.0,7.5826,7.6047,7.5826,7.59,501000.0
2010-11-18 14:50:00,10.31,10.31,10.3,10.3,553800.0,7.59,7.59,7.5826,7.5826,553800.0
2010-11-18 14:55:00,10.3,10.3,10.29,10.3,939800.0,7.5826,7.5826,7.5752,7.5826,939800.0
2010-11-18 15:00:00,10.3,10.3,10.3,10.3,125200.0,7.5826,7.5826,7.5826,7.5826,125200.0
2010-11-18 15:05:00,10.3,10.31,10.3,10.3,217000.0,7.5826,7.59,7.5826,7.5826,217000.0
2010-11-18 15:10:00,10.3,10.31,10.29,10.3,335200.0,7.5826,7.59,7.5752,7.5826,335200.0
2010-11-18 15:15:00,10.3,10.31,10.28,10.28,1246200.0,7.5826,7.59,7.5679,7.5679,1246200.0
2010-11-18 15:20:00,10.28,10.3,10.28,10.29,373800.0,7.5679,7.5826,7.5679,7.5752,373800.0
2010-11-18 15:25:00,10.3,10.31,10.29,10.3,351800.0,7.5826,7.59,7.5752,7.5826,351800.0
2010-11-18 15:30:00,10.3,10.31,10.29,10.29,246600.0,7.5826,7.59,7.5752,7.5752,246600.0
2010-11-18 15:35:00,10.29,10.3,10.29,10.3,513200.0,7.5752,7.5826,7.5752,7.5826,513200.0
2010-11-18 15:40:00,10.3,10.3,10.29,10.3,464800.0,7.5826,7.5826,7.5752,7.5826,464800.0
2010-11-18 15:45:00,10.3,10.3,10.28,10.29,799400.0,7.5826,7.5826,7.5679,7.5752,799400.0
2010-11-18 15:50:00,10.29,10.3,10.28,10.3,716600.0,7.5752,7.5826,7.5679,7.5826,716600.0
2010-11-18 15:55:00,10.29,10.3,10.28,10.28,1673800.0,7.5752,7.5826,7.5679,7.5679,1673800.0
2010-11-19 09:30:00,10.27,10.29,10.22,10.25,5393000.0,7.5605,7.5752,7.5237,7.5458,5393000.0
2010-11-19 09:35:00,10.24,10.28,10.24,10.24,387600.0,7.5384,7.5679,7.5384,7.5384,387600.0
2010-11-19 09:40:00,10.25,10.28,10.22,10.28,524800.0,7.5458,7.5679,7.5237,7.5679,524800.0
2010-11-19 09:45:00,10.28,10.28,10.2,10.21,446800.0,7.5679,7.5679,7.509,7.5164,446800.0
2010-11-19 09:50:00,10.2,10.2,10.18,10.18,317800.0,7.509,7.509,7.4943,7.4943,317800.0
2010-11-19 09:55:00,10.19,10.2,10.17,10.2,249800.0,7.5016,7.509,7.4869,7.509,249800.0
2010-11-19 10:00:00,10.2,10.2,10.17,10.2,266800.0,7.509,7.509,7.4869,7.509,266800.0
2010-11-19 10:05:00,10.19,10.19,10.14,10.15,594200.0,7.5016,7.5016,7.4648,7.4722,594200.0
2010-11-19 10:10:00,10.15,10.16,10.15,10.15,286200.0,7.4722,7.4795,7.4722,7.4722,286200.0
2010-11-19 10:15:00,10.15,10.16,10.13,10.15,237000.0,7.4722,7.4795,7.4575,7.4722,237000.0
2010-11-19 10:20:00,10.16,10.17,10.15,10.16,296400.0,7.4795,7.4869,7.4722,7.4795,296400.0
2010-11-19 10:25:00,10.15,10.16,10.13,10.15,228200.0,7.4722,7.4795,7.4575,7.4722,228200.0
2010-11-19 10:30:00,10.15,10.15,10.12,10.14,338800.0,7.4722,7.4722,7.4501,7.4648,338800.0
2010-11-19 10:35:00,10.13,10.17,10.13,10.15,500000.0,7.4575,7.4869,7.4575,7.4722,500000.0
2010-11-19 10:40:00,10.15,10.19,10.15,10.19,318200.0,7.4722,7.5016,7.4722,7.5016,318200.0
2010-11-19 10:45:00,10.19,10.19,10.18,10.18,279000.0,7.5016,7.5016,7.4943,7.4943,279000.0
2010-11-19 10:50:00,10.18,10.19,10.17,10.17,212400.0,7.4943,7.5016,7.4869,7.4869,212400.0
2010-11-19 10:55:00,10.17,10.18,10.17,10.17,251800.0,7.4869,7.4943,7.4869,7.4869,251800.0
2010-11-19 11:00:00,10.17,10.17,10.15,10.17,307800.0,7.4869,7.4869,7.4722,7.4869,307800.0
2010-11-19 11:05:00,10.17,10.17,10.16,10.17,140400.0,7.4869,7.4869,7.4795,7.4869,140400.0
2010-11-19 11:10:00,10.17,10.18,10.14,10.14,317000.0,7.4869,7.4943,7.4648,7.4648,317000.0
2010-11-19 11:15:00,10.15,10.15,10.13,10.14,223600.0,7.4722,7.4722,7.4575,7.4648,223600.0
2010-11-19 11:20:00,10.13,10.14,10.13,10.13,166400.0,7.4575,7.4648,7.4575,7.4575,166400.0
2010-11-19 11:25:00,10.13,10.15,10.13,10.14,249800.0,7.4575,7.4722,7.4575,7.4648,249800.0
2010-11-19 11:30:00,10.14,10.17,10.13,10.13,689000.0,7.4648,7.4869,7.4575,7.4575,689000.0
2010-11-19 11:35:00,10.13,10.14,10.12,10.13,1001600.0,7.4575,7.4648,7.4501,7.4575,1001600.0
2010-11-19 11:40:00,10.13,10.15,10.12,10.13,561400.0,7.4575,7.4722,7.4501,7.4575,561400.0
2010-11-19 11:45:00,10.13,10.13,10.11,10.11,989200.0,7.4575,7.4575,7.4427,7.4427,989200.0
2010-11-19 11:50:00,10.11,10.13,10.11,10.13,350800.0,7.4427,7.4575,7.4427,7.4575,350800.0
2010-11-19 11:55:00,10.13,10.13,10.13,10.13,192200.0,7.4575,7.4575,7.4575,7.4575,192200.0
2010-11-19 12:00:00,10.13,10.15,10.13,10.15,1013800.0,7.4575,7.4722,7.4575,7.4722,1013800.0
2010-11-19 12:05:00,10.15,10.15,10.14,10.15,445400.0,7.4722,7.4722,7.4648,7.4722,445400.0
2010-11-19 12:10:00,10.15,10.15,10.15,10.15,407400.0,7.4722,7.4722,7.4722,7.4722,407400.0
2010-11-19 12:15:00,10.15,10.15,10.15,10.15,108800.0,7.4722,7.4722,7.4722,7.4722,108800.0
2010-11-19 12:20:00,10.15,10.18,10.15,10.18,347200.0,7.4722,7.4943,7.4722,7.4943,347200.0
2010-11-19 12:25:00,10.17,10.19,10.17,10.19,356200.0,7.4869,7.5016,7.4869,7.5016,356200.0
2010-11-19 12:30:00,10.19,10.2,10.18,10.18,586200.0,7.5016,7.509,7.4943,7.4943,586200.0
2010-11-19 12:35:00,10.18,10.18,10.17,10.17,695600.0,7.4943,7.4943,7.4869,7.4869,695600.0
2010-11-19 12:40:00,10.17,10.19,10.17,10.19,491600.0,7.4869,7.5016,7.4869,7.5016,491600.0
2010-11-19 12:45:00,10.19,10.19,10.18,10.18,485800.0,7.5016,7.5016,7.4943,7.4943,485800.0
2010-11-19 12:50:00,10.18,10.19,10.18,10.18,109600.0,7.4943,7.5016,7.4943,7.4943,109600.0
2010-11-19 12:55:00,10.19,10.21,10.18,10.2,310600.0,7.5016,7.5164,7.4943,7.509,310600.0
2010-11-19 13:00:00,10.2,10.22,10.2,10.21,398200.0,7.509,7.5237,7.509,7.5164,398200.0
2010-11-19 13:05:00,10.21,10.22,10.21,10.21,135600.0,7.5164,7.5237,7.5164,7.5164,135600.0
2010-11-19 13:10:00,10.21,10.22,10.21,10.21,667400.0,7.5164,7.5237,7.5164,7.5164,667400.0
2010-11-19 13:15:00,10.21,10.22,10.21,10.22,483400.0,7.5164,7.5237,7.5164,7.5237,483400.0
2010-11-19 13:20:00,10.22,10.22,10.21,10.22,675600.0,7.5237,7.5237,7.5164,7.5237,675600.0
2010-11-19 13:25:00,10.22,10.23,10.21,10.22,566400.0,7.5237,7.5311,7.5164,7.5237,566400.0
2010-11-19 13:30:00,10.23,10.24,10.22,10.22,512800.0,7.5311,7.5384,7.5237,7.5237,512800.0
2010-11-19 13:35:00,10.22,10.24,10.22,10.24,117200.0,7.5237,7.5384,7.5237,7.5384,117200.0
2010-11-19 13:40:00,10.24,10.24,10.24,10.24,81000.0,7.5384,7.5384,7.5384,7.5384,81000.0
2010-11-19 13:45:00,10.24,10.24,10.22,10.23,83400.0,7.5384,7.5384,7.5237,7.5311,83400.0
2010-11-19 13:50:00,10.22,10.23,10.22,10.22,73800.0,7.5237,7.5311,7.5237,7.5237,73800.0
2010-11-19 13:55:00,10.22,10.24,10.22,10.24,241600.0,7.5237,7.5384,7.5237,7.5384,241600.0
2010-11-19 14:00:00,10.24,10.25,10.23,10.24,263800.0,7.5384,7.5458,7.5311,7.5384,263800.0
2010-11-19 14:05:00,10.24,10.25,10.24,10.25,136000.0,7.5384,7.5458,7.5384,7.5458,136000.0
2010-11-19 14:10:00,10.24,10.25,10.24,10.25,111800.0,7.5384,7.5458,7.5384,7.5458,111800.0
2010-11-19 14:15:00,10.25,10.25,10.24,10.24,113200.0,7.5458,7.5458,7.5384,7.5384,113200.0
2010-11-19 14:20:00,10.24,10.25,10.24,10.24,89000.0,7.5384,7.5458,7.5384,7.5384,89000.0
2010-11-19 14:25:00,10.24,10.25,10.24,10.25,32200.0,7.5384,7.5458,7.5384,7.5458,32200.0
2010-11-19 14:30:00,10.24,10.26,10.24,10.24,357800.0,7.5384,7.5532,7.5384,7.5384,357800.0
2010-11-19 14:35:00,10.24,10.26,10.24,10.25,181800.0,7.5384,7.5532,7.5384,7.5458,181800.0
2010-11-19 14:40:00,10.26,10.26,10.25,10.26,90200.0,7.5532,7.5532,7.5458,7.5532,90200.0
2010-11-19 14:45:00,10.26,10.28,10.26,10.27,225600.0,7.5532,7.5679,7.5532,7.5605,225600.0
2010-11-19 14:50:00,10.27,10.27,10.27,10.27,130000.0,7.5605,7.5605,7.5605,7.5605,130000.0
2010-11-19 14:55:00,10.27,10.29,10.27,10.27,244400.0,7.5605,7.5752,7.5605,7.5605,244400.0
2010-11-19 15:00:00,10.27,10.28,10.27,10.27,161800.0,7.5605,7.5679,7.5605,7.5605,161800.0
2010-11-19 15:05:00,10.28,10.28,10.27,10.28,130800.0,7.5679,7.5679,7.5605,7.5679,130800.0
2010-11-19 15:10:00,10.28,10.28,10.26,10.26,222000.0,7.5679,7.5679,7.5532,7.5532,222000.0
2010-11-19 15:15:00,10.26,10.27,10.26,10.27,99600.0,7.5532,7.5605,7.5532,7.5605,99600.0
2010-11-19 15:20:00,10.26,10.28,10.26,10.28,185400.0,7.5532,7.5679,7.5532,7.5679,185400.0
2010-11-19 15:25:00,10.28,10.28,10.27,10.27,99000.0,7.5679,7.5679,7.5605,7.5605,99000.0
2010-11-19 15:30:00,10.27,10.27,10.26,10.27,174000.0,7.5605,7.5605,7.5532,7.5605,174000.0
2010-11-19 15:35:00,10.26,10.27,10.26,10.26,176800.0,7.5532,7.5605,7.5532,7.5532,176800.0
2010-11-19 15:40:00,10.26,10.26,10.26,10.26,158800.0,7.5532,7.5532,7.5532,7.5532,158800.0
2010-11-19 15:45:00,10.26,10.28,10.26,10.28,431600.0,7.5532,7.5679,7.5532,7.5679,431600.0
2010-11-19 15:50:00,10.28,10.28,10.27,10.28,287200.0,7.5679,7.5679,7.5605,7.5679,287200.0
2010-11-19 15:55:00,10.27,10.28,10.27,10.28,776400.0,7.5605,7.5679,7.5605,7.5679,776400.0
2010-11-22 09:30:00,10.18,10.2,10.13,10.15,479000.0,7.4943,7.509,7.4575,7.4722,479000.0
2010-11-22 09:35:00,10.15,10.24,10.15,10.23,410000.0,7.4722,7.5384,7.4722,7.5311,410000.0
2010-11-22 09:40:00,10.22,10.26,10.22,10.23,400600.0,7.5237,7.5532,7.5237,7.5311,400600.0
2010-11-22 09:45:00,10.22,10.26,10.22,10.24,218000.0,7.5237,7.5532,7.5237,7.5384,218000.0
2010-11-22 09:50:00,10.25,10.25,10.22,10.25,263400.0,7.5458,7.5458,7.5237,7.5458,263400.0
2010-11-22 09:55:00,10.25,10.28,10.24,10.27,301200.0,7.5458,7.5679,7.5384,7.5605,301200.0
2010-11-22 10:00:00,10.27,10.29,10.27,10.28,277200.0,7.5605,7.5752,7.5605,7.5679,277200.0
2010-11-22 10:05:00,10.28,10.29,10.27,10.28,203400.0,7.5679,7.5752,7.5605,7.5679,203400.0
2010-11-22 10:10:00,10.28,10.28,10.27,10.28,126600.0,7.5679,7.5679,7.5605,7.5679,126600.0
2010-11-22 10:15:00,10.28,10.29,10.28,10.28,77600.0,7.5679,7.5752,7.5679,7.5679,77600.0
2010-11-22 10:20:00,10.28,10.28,10.27,10.27,267600.0,7.5679,7.5679,7.5605,7.5605,267600.0
2010-11-22 10:25:00,10.27,10.28,10.25,10.25,324400.0,7.5605,7.5679,7.5458,7.5458,324400.0
2010-11-22 10:30:00,10.25,10.25,10.2,10.21,526400.0,7.5458,7.5458,7.509,7.5164,526400.0
2010-11-22 10:35:00,10.21,10.22,10.21,10.22,259800.0,7.5164,7.5237,7.5164,7.5237,259800.0
2010-11-22 10:40:00,10.22,10.24,10.21,10.22,463800.0,7.5237,7.5384,7.5164,7.5237,463800.0
2010-11-22 10:45:00,10.22,10.22,10.19,10.2,443200.0,7.5237,7.5237,7.5016,7.509,443200.0
2010-11-22 10:50:00,10.2,10.21,10.19,10.2,98400.0,7.509,7.5164,7.5016,7.509,98400.0
2010-11-22 10:55:00,10.21,10.21,10.18,10.19,220400.0,7.5164,7.5164,7.4943,7.5016,220400.0
2010-11-22 11:00:00,10.18,10.18,10.15,10.17,267600.0,7.4943,7.4943,7.4722,7.4869,267600.0
2010-11-22 11:05:00,10.17,10.19,10.16,10.18,436200.0,7.4869,7.5016,7.4795,7.4943,436200.0
2010-11-22 11:10:00,10.18,10.21,10.18,10.21,565400.0,7.4943,7.5164,7.4943,7.5164,565400.0
2010-11-22 11:15:00,10.21,10.22,10.21,10.21,96200.0,7.5164,7.5237,7.5164,7.5164,96200.0
2010-11-22 11:20:00,10.21,10.21,10.2,10.2,155800.0,7.5164,7.5164,7.509,7.509,155800.0
2010-11-22 11:25:00,10.21,10.21,10.19,10.19,40000.0,7.5164,7.5164,7.5016,7.5016,40000.0
2010-11-22 11:30:00,10.19,10.19,10.17,10.17,71200.0,7.5016,7.5016,7.4869,7.4869,71200.0
2010-11-22 11:35:00,10.18,10.18,10.15,10.18,87800.0,7.4943,7.4943,7.4722,7.4943,87800.0
2010-11-22 11:40:00,10.18,10.18,10.17,10.18,122600.0,7.4943,7.4943,7.4869,7.4943,122600.0
2010-11-22 11:45:00,10.18,10.18,10.18,10.18,19000.0,7.4943,7.4943,7.4943,7.4943,19000.0
2010-11-22 11:50:00,10.18,10.18,10.15,10.15,312600.0,7.4943,7.4943,7.4722,7.4722,312600.0
2010-11-22 11:55:00,10.15,10.15,10.14,10.15,123800.0,7.4722,7.4722,7.4648,7.4722,123800.0
2010-11-22 12:00:00,10.15,10.15,10.13,10.15,162200.0,7.4722,7.4722,7.4575,7.4722,162200.0
2010-11-22 12:05:00,10.14,10.15,10.14,10.14,31600.0,7.4648,7.4722,7.4648,7.4648,31600.0
2010-11-22 12:10:00,10.14,10.16,10.13,10.15,626200.0,7.4648,7.4795,7.4575,7.4722,626200.0
2010-11-22 12:15:00,10.15,10.16,10.15,10.15,141200.0,7.4722,7.4795,7.4722,7.4722,141200.0
2010-11-22 12:20:00,10.16,10.17,10.15,10.16,86800.0,7.4795,7.4869,7.4722,7.4795,86800.0
2010-11-22 12:25:00,10.15,10.16,10.12,10.12,396000.0,7.4722,7.4795,7.4501,7.4501,396000.0
2010-11-22 12:30:00,10.12,10.12,10.1,10.11,437800.0,7.4501,7.4501,7.4354,7.4427,437800.0
2010-11-22 12:35:00,10.11,10.11,10.06,10.08,778400.0,7.4427,7.4427,7.4059,7.4207,778400.0
2010-11-22 12:40:00,10.08,10.08,10.07,10.08,222600.0,7.4207,7.4207,7.4133,7.4207,222600.0
2010-11-22 12:45:00,10.08,10.09,10.06,10.08,732000.0,7.4207,7.428,7.4059,7.4207,732000.0
2010-11-22 12:50:00,10.08,10.1,10.06,10.1,581800.0,7.4207,7.4354,7.4059,7.4354,581800.0
2010-11-22 12:55:00,10.09,10.11,10.09,10.11,130400.0,7.428,7.4427,7.428,7.4427,130400.0
2010-11-22 13:00:00,10.1,10.11,10.1,10.1,685600.0,7.4354,7.4427,7.4354,7.4354,685600.0
2010-11-22 13:05:00,10.11,10.11,10.1,10.11,281400.0,7.4427,7.4427,7.4354,7.4427,281400.0
2010-11-22 13:10:00,10.11,10.11,10.1,10.11,107000.0,7.4427,7.4427,7.4354,7.4427,107000.0
2010-11-22 13:15:00,10.11,10.11,10.1,10.1,70000.0,7.4427,7.4427,7.4354,7.4354,70000.0
2010-11-22 13:20:00,10.11,10.11,10.09,10.1,294200.0,7.4427,7.4427,7.428,7.4354,294200.0
2010-11-22 13:25:00,10.1,10.1,10.1,10.1,71400.0,7.4354,7.4354,7.4354,7.4354,71400.0
2010-11-22 13:30:00,10.1,10.12,10.1,10.12,193000.0,7.4354,7.4501,7.4354,7.4501,193000.0
2010-11-22 13:35:00,10.12,10.12,10.11,10.11,116800.0,7.4501,7.4501,7.4427,7.4427,116800.0
2010-11-22 13:40:00,10.11,10.12,10.11,10.11,171800.0,7.4427,7.4501,7.4427,7.4427,171800.0
2010-11-22 13:45:00,10.11,10.11,10.09,10.09,240200.0,7.4427,7.4427,7.428,7.428,240200.0
2010-11-22 13:50:00,10.09,10.13,10.09,10.12,378400.0,7.428,7.4575,7.428,7.4501,378400.0
2010-11-22 13:55:00,10.12,10.13,10.12,10.12,247800.0,7.4501,7.4575,7.4501,7.4501,247800.0
2010-11-22 14:00:00,10.13,10.13,10.11,10.11,829400.0,7.4575,7.4575,7.4427,7.4427,829400.0
2010-11-22 14:05:00,10.11,10.12,10.1,10.11,314000.0,7.4427,7.4501,7.4354,7.4427,314000.0
2010-11-22 14:10:00,10.11,10.11,10.11,10.11,358800.0,7.4427,7.4427,7.4427,7.4427,358800.0
2010-11-22 14:15:00,10.11,10.12,10.11,10.12,309000.0,7.4427,7.4501,7.4427,7.4501,309000.0
2010-11-22 14:20:00,10.12,10.13,10.12,10.13,540400.0,7.4501,7.4575,7.4501,7.4575,540400.0
2010-11-22 14:25:00,10.13,10.13,10.1,10.11,300800.0,7.4575,7.4575,7.4354,7.4427,300800.0
2010-11-22 14:30:00,10.11,10.12,10.1,10.11,176600.0,7.4427,7.4501,7.4354,7.4427,176600.0
2010-11-22 14:35:00,10.12,10.12,10.11,10.12,275800.0,7.4501,7.4501,7.4427,7.4501,275800.0
2010-11-22 14:40:00,10.12,10.13,10.11,10.13,333200.0,7.4501,7.4575,7.4427,7.4575,333200.0
2010-11-22 14:45:00,10.13,10.17,10.13,10.16,722000.0,7.4575,7.4869,7.4575,7.4795,722000.0
2010-11-22 14:50:00,10.17,10.17,10.16,10.17,329200.0,7.4869,7.4869,7.4795,7.4869,329200.0
2010-11-22 14:55:00,10.17,10.17,10.16,10.17,249400.0,7.4869,7.4869,7.4795,7.4869,249400.0
2010-11-22 15:00:00,10.17,10.19,10.17,10.17,202400.0,7.4869,7.5016,7.4869,7.4869,202400.0
2010-11-22 15:05:00,10.18,10.18,10.17,10.17,296000.0,7.4943,7.4943,7.4869,7.4869,296000.0
2010-11-22 15:10:00,10.17,10.17,10.15,10.15,595800.0,7.4869,7.4869,7.4722,7.4722,595800.0
2010-11-22 15:15:00,10.15,10.17,10.15,10.17,505000.0,7.4722,7.4869,7.4722,7.4869,505000.0
2010-11-22 15:20:00,10.17,10.18,10.16,10.18,565200.0,7.4869,7.4943,7.4795,7.4943,565200.0
2010-11-22 15:25:00,10.18,10.18,10.15,10.15,607400.0,7.4943,7.4943,7.4722,7.4722,607400.0
2010-11-22 15:30:00,10.15,10.15,10.15,10.15,167000.0,7.4722,7.4722,7.4722,7.4722,167000.0
2010-11-22 15:35:00,10.15,10.17,10.15,10.17,713800.0,7.4722,7.4869,7.4722,7.4869,713800.0
2010-11-22 15:40:00,10.17,10.19,10.17,10.18,473200.0,7.4869,7.5016,7.4869,7.4943,473200.0
2010-11-22 15:45:00,10.18,10.2,10.18,10.2,534800.0,7.4943,7.509,7.4943,7.509,534800.0
2010-11-22 15:50:00,10.2,10.21,10.2,10.2,804400.0,7.509,7.5164,7.509,7.509,804400.0
2010-11-22 15:55:00,10.2,10.21,10.2,10.21,1424800.0,7.509,7.5164,7.509,7.5164,1424800.0
2010-11-23 09:30:00,10.1,10.12,10.06,10.09,413000.0,7.4354,7.4501,7.4059,7.428,413000.0
2010-11-23 09:35:00,10.09,10.12,10.08,10.11,431200.0,7.428,7.4501,7.4207,7.4427,431200.0
2010-11-23 09:40:00,10.11,10.13,10.08,10.12,280800.0,7.4427,7.4575,7.4207,7.4501,280800.0
2010-11-23 09:45:00,10.12,10.12,10.1,10.11,347000.0,7.4501,7.4501,7.4354,7.4427,347000.0
2010-11-23 09:50:00,10.11,10.12,10.08,10.08,738600.0,7.4427,7.4501,7.4207,7.4207,738600.0
2010-11-23 09:55:00,10.07,10.08,10.05,10.06,603200.0,7.4133,7.4207,7.3986,7.4059,603200.0
2010-11-23 10:00:00,10.06,10.08,10.05,10.06,1077000.0,7.4059,7.4207,7.3986,7.4059,1077000.0
2010-11-23 10:05:00,10.06,10.1,10.06,10.1,904800.0,7.4059,7.4354,7.4059,7.4354,904800.0
2010-11-23 10:10:00,10.1,10.1,10.08,10.09,483600.0,7.4354,7.4354,7.4207,7.428,483600.0
2010-11-23 10:15:00,10.09,10.12,10.09,10.1,395200.0,7.428,7.4501,7.428,7.4354,395200.0
2010-11-23 10:20:00,10.1,10.13,10.1,10.11,520400.0,7.4354,7.4575,7.4354,7.4427,520400.0
2010-11-23 10:25:00,10.11,10.11,10.08,10.1,628800.0,7.4427,7.4427,7.4207,7.4354,628800.0
2010-11-23 10:30:00,10.1,10.1,10.08,10.09,680200.0,7.4354,7.4354,7.4207,7.428,680200.0
2010-11-23 10:35:00,10.09,10.12,10.08,10.11,354800.0,7.428,7.4501,7.4207,7.4427,354800.0
2010-11-23 10:40:00,10.11,10.12,10.1,10.12,142800.0,7.4427,7.4501,7.4354,7.4501,142800.0
2010-11-23 10:45:00,10.12,10.13,10.1,10.1,298600.0,7.4501,7.4575,7.4354,7.4354,298600.0
2010-11-23 10:50:00,10.1,10.11,10.09,10.09,206000.0,7.4354,7.4427,7.428,7.428,206000.0
2010-11-23 10:55:00,10.09,10.11,10.09,10.1,121600.0,7.428,7.4427,7.428,7.4354,121600.0
2010-11-23 11:00:00,10.1,10.11,10.08,10.09,257200.0,7.4354,7.4427,7.4207,7.428,257200.0
2010-11-23 11:05:00,10.08,10.09,10.06,10.08,151000.0,7.4207,7.428,7.4059,7.4207,151000.0
2010-11-23 11:10:00,10.08,10.08,10.05,10.06,197400.0,7.4207,7.4207,7.3986,7.4059,197400.0
2010-11-23 11:15:00,10.06,10.06,10.05,10.06,220200.0,7.4059,7.4059,7.3986,7.4059,220200.0
2010-11-23 11:20:00,10.06,10.06,10.05,10.05,690200.0,7.4059,7.4059,7.3986,7.3986,690200.0
2010-11-23 11:25:00,10.05,10.06,10.05,10.05,526200.0,7.3986,7.4059,7.3986,7.3986,526200.0
2010-11-23 11:30:00,10.05,10.06,10.05,10.05,386600.0,7.3986,7.4059,7.3986,7.3986,386600.0
2010-11-23 11:35:00,10.05,10.06,10.05,10.05,259600.0,7.3986,7.4059,7.3986,7.3986,259600.0
2010-11-23 11:40:00,10.05,10.06,10.05,10.05,223600.0,7.3986,7.4059,7.3986,7.3986,223600.0
2010-11-23 11:45:00,10.06,10.06,10.05,10.05,128400.0,7.4059,7.4059,7.3986,7.3986,128400.0
2010-11-23 11:50:00,10.05,10.07,10.05,10.07,499200.0,7.3986,7.4133,7.3986,7.4133,499200.0
2010-11-23 11:55:00,10.07,10.08,10.06,10.08,203200.0,7.4133,7.4207,7.4059,7.4207,203200.0
2010-11-23 12:00:00,10.07,10.08,10.06,10.06,146400.0,7.4133,7.4207,7.4059,7.4059,146400.0
2010-11-23 12:05:00,10.06,10.08,10.05,10.07,453400.0,7.4059,7.4207,7.3986,7.4133,453400.0
2010-11-23 12:10:00,10.08,10.08,10.06,10.07,332800.0,7.4207,7.4207,7.4059,7.4133,332800.0
2010-11-23 12:15:00,10.07,10.07,10.05,10.06,248000.0,7.4133,7.4133,7.3986,7.4059,248000.0
2010-11-23 12:20:00,10.06,10.06,10.05,10.06,357200.0,7.4059,7.4059,7.3986,7.4059,357200.0
2010-11-23 12:25:00,10.05,10.07,10.05,10.07,181000.0,7.3986,7.4133,7.3986,7.4133,181000.0
2010-11-23 12:30:00,10.07,10.08,10.05,10.06,242000.0,7.4133,7.4207,7.3986,7.4059,242000.0
2010-11-23 12:35:00,10.06,10.06,10.04,10.05,474400.0,7.4059,7.4059,7.3912,7.3986,474400.0
2010-11-23 12:40:00,10.05,10.06,10.05,10.06,529000.0,7.3986,7.4059,7.3986,7.4059,529000.0
2010-11-23 12:45:00,10.05,10.07,10.05,10.06,652000.0,7.3986,7.4133,7.3986,7.4059,652000.0
2010-11-23 12:50:00,10.06,10.06,10.06,10.06,147400.0,7.4059,7.4059,7.4059,7.4059,147400.0
2010-11-23 12:55:00,10.06,10.06,10.06,10.06,93000.0,7.4059,7.4059,7.4059,7.4059,93000.0
2010-11-23 13:00:00,10.06,10.06,10.05,10.05,226200.0,7.4059,7.4059,7.3986,7.3986,226200.0
2010-11-23 13:05:00,10.06,10.06,10.05,10.05,584000.0,7.4059,7.4059,7.3986,7.3986,584000.0
2010-11-23 13:10:00,10.05,10.06,10.05,10.05,624800.0,7.3986,7.4059,7.3986,7.3986,624800.0
2010-11-23 13:15:00,10.05,10.06,10.05,10.05,229000.0,7.3986,7.4059,7.3986,7.3986,229000.0
2010-11-23 13:20:00,10.05,10.06,10.05,10.05,355000.0,7.3986,7.4059,7.3986,7.3986,355000.0
2010-11-23 13:25:00,10.05,10.06,10.05,10.05,226000.0,7.3986,7.4059,7.3986,7.3986,226000.0
2010-11-23 13:30:00,10.05,10.06,10.04,10.04,471400.0,7.3986,7.4059,7.3912,7.3912,471400.0
2010-11-23 13:35:00,10.04,10.05,10.03,10.05,1054400.0,7.3912,7.3986,7.3838,7.3986,1054400.0
2010-11-23 13:40:00,10.05,10.06,10.04,10.05,751400.0,7.3986,7.4059,7.3912,7.3986,751400.0
2010-11-23 13:45:00,10.05,10.05,10.04,10.04,1041000.0,7.3986,7.3986,7.3912,7.3912,1041000.0
2010-11-23 13:50:00,10.04,10.05,10.04,10.05,672000.0,7.3912,7.3986,7.3912,7.3986,672000.0
2010-11-23 13:55:00,10.05,10.06,10.05,10.06,350000.0,7.3986,7.4059,7.3986,7.4059,350000.0
2010-11-23 14:00:00,10.06,10.06,10.04,10.05,682800.0,7.4059,7.4059,7.3912,7.3986,682800.0
2010-11-23 14:05:00,10.05,10.06,10.04,10.04,221200.0,7.3986,7.4059,7.3912,7.3912,221200.0
2010-11-23 14:10:00,10.04,10.05,10.04,10.05,326000.0,7.3912,7.3986,7.3912,7.3986,326000.0
2010-11-23 14:15:00,10.05,10.05,10.04,10.04,243200.0,7.3986,7.3986,7.3912,7.3912,243200.0
2010-11-23 14:20:00,10.04,10.05,10.04,10.04,337200.0,7.3912,7.3986,7.3912,7.3912,337200.0
2010-11-23 14:25:00,10.04,10.05,10.04,10.04,360600.0,7.3912,7.3986,7.3912,7.3912,360600.0
2010-11-23 14:30:00,10.04,10.05,10.03,10.05,295400.0,7.3912,7.3986,7.3838,7.3986,295400.0
2010-11-23 14:35:00,10.05,10.05,10.03,10.03,121400.0,7.3986,7.3986,7.3838,7.3838,121400.0
2010-11-23 14:40:00,10.03,10.03,10.02,10.03,199200.0,7.3838,7.3838,7.3765,7.3838,199200.0
2010-11-23 14:45:00,10.03,10.05,10.03,10.04,498600.0,7.3838,7.3986,7.3838,7.3912,498600.0
2010-11-23 14:50:00,10.04,10.05,10.04,10.04,392000.0,7.3912,7.3986,7.3912,7.3912,392000.0
2010-11-23 14:55:00,10.05,10.05,10.04,10.04,93600.0,7.3986,7.3986,7.3912,7.3912,93600.0
2010-11-23 15:00:00,10.04,10.05,10.03,10.03,564800.0,7.3912,7.3986,7.3838,7.3838,564800.0
2010-11-23 15:05:00,10.03,10.04,10.03,10.04,118200.0,7.3838,7.3912,7.3838,7.3912,118200.0
2010-11-23 15:10:00,10.03,10.06,10.03,10.06,259800.0,7.3838,7.4059,7.3838,7.4059,259800.0
2010-11-23 15:15:00,10.06,10.06,10.05,10.05,591800.0,7.4059,7.4059,7.3986,7.3986,591800.0
2010-11-23 15:20:00,10.05,10.06,10.05,10.06,141200.0,7.3986,7.4059,7.3986,7.4059,141200.0
2010-11-23 15:25:00,10.05,10.06,10.05,10.06,222200.0,7.3986,7.4059,7.3986,7.4059,222200.0
2010-11-23 15:30:00,10.06,10.08,10.06,10.08,337600.0,7.4059,7.4207,7.4059,7.4207,337600.0
2010-11-23 15:35:00,10.07,10.08,10.06,10.08,350600.0,7.4133,7.4207,7.4059,7.4207,350600.0
2010-11-23 15:40:00,10.08,10.08,10.06,10.07,371200.0,7.4207,7.4207,7.4059,7.4133,371200.0
2010-11-23 15:45:00,10.07,10.08,10.06,10.06,639800.0,7.4133,7.4207,7.4059,7.4059,639800.0
2010-11-23 15:50:00,10.06,10.06,10.05,10.06,904800.0,7.4059,7.4059,7.3986,7.4059,904800.0
2010-11-23 15:55:00,10.06,10.09,10.06,10.09,1998000.0,7.4059,7.428,7.4059,7.428,1998000.0
2010-11-24 09:30:00,10.14,10.25,10.13,10.24,619400.0,7.4648,7.5458,7.4575,7.5384,619400.0
2010-11-24 09:35:00,10.24,10.24,10.22,10.22,426800.0,7.5384,7.5384,7.5237,7.5237,426800.0
2010-11-24 09:40:00,10.22,10.22,10.18,10.2,488600.0,7.5237,7.5237,7.4943,7.509,488600.0
2010-11-24 09:45:00,10.2,10.2,10.13,10.13,858200.0,7.509,7.509,7.4575,7.4575,858200.0
2010-11-24 09:50:00,10.13,10.13,10.12,10.13,429000.0,7.4575,7.4575,7.4501,7.4575,429000.0
2010-11-24 09:55:00,10.13,10.16,10.12,10.13,471400.0,7.4575,7.4795,7.4501,7.4575,471400.0
2010-11-24 10:00:00,10.12,10.13,10.1,10.11,293800.0,7.4501,7.4575,7.4354,7.4427,293800.0
2010-11-24 10:05:00,10.11,10.14,10.11,10.13,343800.0,7.4427,7.4648,7.4427,7.4575,343800.0
2010-11-24 10:10:00,10.13,10.13,10.12,10.13,213200.0,7.4575,7.4575,7.4501,7.4575,213200.0
2010-11-24 10:15:00,10.13,10.17,10.13,10.15,558000.0,7.4575,7.4869,7.4575,7.4722,558000.0
2010-11-24 10:20:00,10.15,10.19,10.15,10.19,626200.0,7.4722,7.5016,7.4722,7.5016,626200.0
2010-11-24 10:25:00,10.19,10.22,10.19,10.19,394800.0,7.5016,7.5237,7.5016,7.5016,394800.0
2010-11-24 10:30:00,10.19,10.2,10.17,10.18,239600.0,7.5016,7.509,7.4869,7.4943,239600.0
2010-11-24 10:35:00,10.18,10.19,10.17,10.17,396000.0,7.4943,7.5016,7.4869,7.4869,396000.0
2010-11-24 10:40:00,10.17,10.19,10.17,10.19,196000.0,7.4869,7.5016,7.4869,7.5016,196000.0
2010-11-24 10:45:00,10.19,10.21,10.18,10.18,383200.0,7.5016,7.5164,7.4943,7.4943,383200.0
2010-11-24 10:50:00,10.18,10.19,10.17,10.18,120600.0,7.4943,7.5016,7.4869,7.4943,120600.0
2010-11-24 10:55:00,10.18,10.18,10.17,10.18,297600.0,7.4943,7.4943,7.4869,7.4943,297600.0
2010-11-24 11:00:00,10.17,10.18,10.15,10.18,243600.0,7.4869,7.4943,7.4722,7.4943,243600.0
2010-11-24 11:05:00,10.18,10.21,10.18,10.2,265600.0,7.4943,7.5164,7.4943,7.509,265600.0
2010-11-24 11:10:00,10.2,10.2,10.19,10.19,55000.0,7.509,7.509,7.5016,7.5016,55000.0
2010-11-24 11:15:00,10.19,10.19,10.18,10.18,113400.0,7.5016,7.5016,7.4943,7.4943,113400.0
2010-11-24 11:20:00,10.18,10.19,10.17,10.18,177000.0,7.4943,7.5016,7.4869,7.4943,177000.0
2010-11-24 11:25:00,10.18,10.19,10.17,10.17,212400.0,7.4943,7.5016,7.4869,7.4869,212400.0
2010-11-24 11:30:00,10.17,10.18,10.17,10.17,266800.0,7.4869,7.4943,7.4869,7.4869,266800.0
2010-11-24 11:35:00,10.17,10.18,10.17,10.18,62200.0,7.4869,7.4943,7.4869,7.4943,62200.0
2010-11-24 11:40:00,10.17,10.18,10.17,10.17,163600.0,7.4869,7.4943,7.4869,7.4869,163600.0
2010-11-24 11:45:00,10.17,10.18,10.17,10.17,84000.0,7.4869,7.4943,7.4869,7.4869,84000.0
2010-11-24 11:50:00,10.17,10.18,10.17,10.17,180800.0,7.4869,7.4943,7.4869,7.4869,180800.0
2010-11-24 11:55:00,10.17,10.17,10.16,10.16,93800.0,7.4869,7.4869,7.4795,7.4795,93800.0
2010-11-24 12:00:00,10.16,10.17,10.15,10.16,328800.0,7.4795,7.4869,7.4722,7.4795,328800.0
2010-11-24 12:05:00,10.16,10.16,10.15,10.15,62400.0,7.4795,7.4795,7.4722,7.4722,62400.0
2010-11-24 12:10:00,10.15,10.16,10.13,10.15,230800.0,7.4722,7.4795,7.4575,7.4722,230800.0
2010-11-24 12:15:00,10.15,10.15,10.15,10.15,63800.0,7.4722,7.4722,7.4722,7.4722,63800.0
2010-11-24 12:20:00,10.15,10.15,10.15,10.15,53200.0,7.4722,7.4722,7.4722,7.4722,53200.0
2010-11-24 12:25:00,10.15,10.15,10.15,10.15,96000.0,7.4722,7.4722,7.4722,7.4722,96000.0
2010-11-24 12:30:00,10.15,10.16,10.14,10.15,708400.0,7.4722,7.4795,7.4648,7.4722,708400.0
2010-11-24 12:35:00,10.15,10.15,10.15,10.15,43400.0,7.4722,7.4722,7.4722,7.4722,43400.0
2010-11-24 12:40:00,10.15,10.15,10.14,10.14,212200.0,7.4722,7.4722,7.4648,7.4648,212200.0
2010-11-24 12:45:00,10.14,10.15,10.13,10.13,83000.0,7.4648,7.4722,7.4575,7.4575,83000.0
2010-11-24 12:50:00,10.13,10.15,10.13,10.15,125400.0,7.4575,7.4722,7.4575,7.4722,125400.0
2010-11-24 12:55:00,10.15,10.17,10.15,10.17,64200.0,7.4722,7.4869,7.4722,7.4869,64200.0
2010-11-24 13:00:00,10.16,10.17,10.15,10.16,101200.0,7.4795,7.4869,7.4722,7.4795,101200.0
2010-11-24 13:05:00,10.15,10.16,10.15,10.15,44000.0,7.4722,7.4795,7.4722,7.4722,44000.0
2010-11-24 13:10:00,10.15,10.16,10.15,10.16,49200.0,7.4722,7.4795,7.4722,7.4795,49200.0
2010-11-24 13:15:00,10.15,10.16,10.15,10.15,49400.0,7.4722,7.4795,7.4722,7.4722,49400.0
2010-11-24 13:20:00,10.15,10.19,10.15,10.19,251000.0,7.4722,7.5016,7.4722,7.5016,251000.0
2010-11-24 13:25:00,10.19,10.2,10.19,10.19,38600.0,7.5016,7.509,7.5016,7.5016,38600.0
2010-11-24 13:30:00,10.19,10.2,10.19,10.2,69400.0,7.5016,7.509,7.5016,7.509,69400.0
2010-11-24 13:35:00,10.19,10.2,10.19,10.19,73000.0,7.5016,7.509,7.5016,7.5016,73000.0
2010-11-24 13:40:00,10.19,10.2,10.19,10.19,161400.0,7.5016,7.509,7.5016,7.5016,161400.0
2010-11-24 13:45:00,10.19,10.19,10.19,10.19,51600.0,7.5016,7.5016,7.5016,7.5016,51600.0
2010-11-24 13:50:00,10.19,10.19,10.18,10.18,229000.0,7.5016,7.5016,7.4943,7.4943,229000.0
2010-11-24 13:55:00,10.18,10.19,10.18,10.18,70200.0,7.4943,7.5016,7.4943,7.4943,70200.0
2010-11-24 14:00:00,10.18,10.18,10.18,10.18,119000.0,7.4943,7.4943,7.4943,7.4943,119000.0
2010-11-24 14:05:00,10.18,10.18,10.17,10.18,88000.0,7.4943,7.4943,7.4869,7.4943,88000.0
2010-11-24 14:10:00,10.17,10.18,10.17,10.17,65800.0,7.4869,7.4943,7.4869,7.4869,65800.0
2010-11-24 14:15:00,10.17,10.18,10.17,10.18,42800.0,7.4869,7.4943,7.4869,7.4943,42800.0
2010-11-24 14:20:00,10.18,10.18,10.15,10.17,416000.0,7.4943,7.4943,7.4722,7.4869,416000.0
2010-11-24 14:25:00,10.17,10.18,10.17,10.18,226400.0,7.4869,7.4943,7.4869,7.4943,226400.0
2010-11-24 14:30:00,10.18,10.19,10.18,10.19,548600.0,7.4943,7.5016,7.4943,7.5016,548600.0
2010-11-24 14:35:00,10.19,10.2,10.19,10.2,86200.0,7.5016,7.509,7.5016,7.509,86200.0
2010-11-24 14:40:00,10.2,10.2,10.19,10.2,73600.0,7.509,7.509,7.5016,7.509,73600.0
2010-11-24 14:45:00,10.19,10.2,10.19,10.19,46400.0,7.5016,7.509,7.5016,7.5016,46400.0
2010-11-24 14:50:00,10.19,10.2,10.18,10.18,184200.0,7.5016,7.509,7.4943,7.4943,184200.0
2010-11-24 14:55:00,10.18,10.19,10.17,10.18,445400.0,7.4943,7.5016,7.4869,7.4943,445400.0
2010-11-24 15:00:00,10.18,10.2,10.17,10.2,1748600.0,7.4943,7.509,7.4869,7.509,1748600.0
2010-11-24 15:05:00,10.2,10.21,10.19,10.2,187000.0,7.509,7.5164,7.5016,7.509,187000.0
2010-11-24 15:10:00,10.21,10.21,10.2,10.2,70200.0,7.5164,7.5164,7.509,7.509,70200.0
2010-11-24 15:15:00,10.2,10.21,10.19,10.2,173600.0,7.509,7.5164,7.5016,7.509,173600.0
2010-11-24 15:20:00,10.19,10.22,10.19,10.21,318000.0,7.5016,7.5237,7.5016,7.5164,318000.0
2010-11-24 15:25:00,10.21,10.21,10.2,10.2,88800.0,7.5164,7.5164,7.509,7.509,88800.0
2010-11-24 15:30:00,10.2,10.21,10.2,10.2,170800.0,7.509,7.5164,7.509,7.509,170800.0
2010-11-24 15:35:00,10.2,10.2,10.19,10.2,134000.0,7.509,7.509,7.5016,7.509,134000.0
2010-11-24 15:40:00,10.19,10.2,10.19,10.2,169600.0,7.5016,7.509,7.5016,7.509,169600.0
2010-11-24 15:45:00,10.2,10.2,10.18,10.19,414200.0,7.509,7.509,7.4943,7.5016,414200.0
2010-11-24 15:50:00,10.19,10.19,10.18,10.19,733800.0,7.5016,7.5016,7.4943,7.5016,733800.0
2010-11-24 15:55:00,10.19,10.2,10.19,10.19,1314400.0,7.5016,7.509,7.5016,7.5016,1314400.0
2010-11-26 09:30:00,10.1,10.12,10.05,10.08,470800.0,7.4354,7.4501,7.3986,7.4207,470800.0
2010-11-26 09:35:00,10.08,10.1,10.06,10.09,419800.0,7.4207,7.4354,7.4059,7.428,419800.0
2010-11-26 09:40:00,10.09,10.15,10.09,10.15,260800.0,7.428,7.4722,7.428,7.4722,260800.0
2010-11-26 09:45:00,10.15,10.17,10.14,10.14,293600.0,7.4722,7.4869,7.4648,7.4648,293600.0
2010-11-26 09:50:00,10.14,10.17,10.13,10.16,224200.0,7.4648,7.4869,7.4575,7.4795,224200.0
2010-11-26 09:55:00,10.16,10.17,10.14,10.15,41800.0,7.4795,7.4869,7.4648,7.4722,41800.0
2010-11-26 10:00:00,10.15,10.15,10.13,10.13,199200.0,7.4722,7.4722,7.4575,7.4575,199200.0
2010-11-26 10:05:00,10.13,10.15,10.13,10.15,51000.0,7.4575,7.4722,7.4575,7.4722,51000.0
2010-11-26 10:10:00,10.15,10.2,10.15,10.19,402400.0,7.4722,7.509,7.4722,7.5016,402400.0
2010-11-26 10:15:00,10.18,10.19,10.17,10.18,138600.0,7.4943,7.5016,7.4869,7.4943,138600.0
2010-11-26 10:20:00,10.18,10.19,10.18,10.19,136600.0,7.4943,7.5016,7.4943,7.5016,136600.0
2010-11-26 10:25:00,10.19,10.19,10.18,10.18,22600.0,7.5016,7.5016,7.4943,7.4943,22600.0
2010-11-26 10:30:00,10.18,10.2,10.18,10.19,99800.0,7.4943,7.509,7.4943,7.5016,99800.0
2010-11-26 10:35:00,10.2,10.2,10.19,10.2,28400.0,7.509,7.509,7.5016,7.509,28400.0
2010-11-26 10:40:00,10.2,10.22,10.19,10.22,231000.0,7.509,7.5237,7.5016,7.5237,231000.0
2010-11-26 10:45:00,10.22,10.22,10.2,10.2,183400.0,7.5237,7.5237,7.509,7.509,183400.0
2010-11-26 10:50:00,10.2,10.21,10.17,10.17,130000.0,7.509,7.5164,7.4869,7.4869,130000.0
2010-11-26 10:55:00,10.18,10.18,10.15,10.15,177000.0,7.4943,7.4943,7.4722,7.4722,177000.0
2010-11-26 11:00:00,10.15,10.15,10.13,10.13,87600.0,7.4722,7.4722,7.4575,7.4575,87600.0
2010-11-26 11:05:00,10.13,10.15,10.12,10.15,180400.0,7.4575,7.4722,7.4501,7.4722,180400.0
2010-11-26 11:10:00,10.15,10.15,10.15,10.15,15400.0,7.4722,7.4722,7.4722,7.4722,15400.0
2010-11-26 11:15:00,10.15,10.16,10.15,10.15,133000.0,7.4722,7.4795,7.4722,7.4722,133000.0
2010-11-26 11:20:00,10.15,10.15,10.15,10.15,36200.0,7.4722,7.4722,7.4722,7.4722,36200.0
2010-11-26 11:25:00,10.15,10.15,10.15,10.15,96000.0,7.4722,7.4722,7.4722,7.4722,96000.0
2010-11-26 11:30:00,10.15,10.15,10.14,10.15,95400.0,7.4722,7.4722,7.4648,7.4722,95400.0
2010-11-26 11:35:00,10.14,10.15,10.13,10.14,122400.0,7.4648,7.4722,7.4575,7.4648,122400.0
2010-11-26 11:40:00,10.14,10.15,10.13,10.13,97600.0,7.4648,7.4722,7.4575,7.4575,97600.0
2010-11-26 11:45:00,10.13,10.16,10.13,10.16,93400.0,7.4575,7.4795,7.4575,7.4795,93400.0
2010-11-26 11:50:00,10.16,10.16,10.15,10.16,25800.0,7.4795,7.4795,7.4722,7.4795,25800.0
2010-11-26 11:55:00,10.16,10.18,10.15,10.18,126000.0,7.4795,7.4943,7.4722,7.4943,126000.0
2010-11-26 12:00:00,10.18,10.18,10.16,10.16,275800.0,7.4943,7.4943,7.4795,7.4795,275800.0
2010-11-26 12:05:00,10.17,10.18,10.15,10.15,140400.0,7.4869,7.4943,7.4722,7.4722,140400.0
2010-11-26 12:10:00,10.15,10.16,10.15,10.15,47800.0,7.4722,7.4795,7.4722,7.4722,47800.0
2010-11-26 12:15:00,10.15,10.16,10.15,10.15,54800.0,7.4722,7.4795,7.4722,7.4722,54800.0
2010-11-26 12:20:00,10.15,10.16,10.15,10.15,164200.0,7.4722,7.4795,7.4722,7.4722,164200.0
2010-11-26 12:25:00,10.15,10.15,10.13,10.14,277600.0,7.4722,7.4722,7.4575,7.4648,277600.0
2010-11-26 12:30:00,10.15,10.15,10.14,10.15,90200.0,7.4722,7.4722,7.4648,7.4722,90200.0
2010-11-26 12:35:00,10.14,10.15,10.13,10.13,281200.0,7.4648,7.4722,7.4575,7.4575,281200.0
2010-11-26 12:40:00,10.13,10.14,10.13,10.13,195400.0,7.4575,7.4648,7.4575,7.4575,195400.0
2010-11-26 12:45:00,10.13,10.13,10.13,10.13,263400.0,7.4575,7.4575,7.4575,7.4575,263400.0
2010-11-26 12:50:00,10.13,10.13,10.13,10.13,211400.0,7.4575,7.4575,7.4575,7.4575,211400.0
2010-11-26 12:55:00,10.13,10.13,10.13,10.13,607200.0,7.4575,7.4575,7.4575,7.4575,607200.0
2010-11-29 09:30:00,9.99,10.06,9.97,10.05,784400.0,7.3544,7.4059,7.3397,7.3986,784400.0
2010-11-29 09:35:00,10.05,10.06,10.03,10.04,834600.0,7.3986,7.4059,7.3838,7.3912,834600.0
2010-11-29 09:40:00,10.04,10.07,10.03,10.07,312000.0,7.3912,7.4133,7.3838,7.4133,312000.0
2010-11-29 09:45:00,10.07,10.09,10.04,10.04,469400.0,7.4133,7.428,7.3912,7.3912,469400.0
2010-11-29 09:50:00,10.05,10.06,10.03,10.03,351000.0,7.3986,7.4059,7.3838,7.3838,351000.0
2010-11-29 09:55:00,10.03,10.04,9.98,10.02,1431400.0,7.3838,7.3912,7.347,7.3765,1431400.0
2010-11-29 10:00:00,10.02,10.02,9.97,9.98,539200.0,7.3765,7.3765,7.3397,7.347,539200.0
2010-11-29 10:05:00,9.97,9.99,9.97,9.99,365800.0,7.3397,7.3544,7.3397,7.3544,365800.0
2010-11-29 10:10:00,9.99,10.0,9.97,10.0,431200.0,7.3544,7.3618,7.3397,7.3618,431200.0
2010-11-29 10:15:00,10.0,10.03,9.99,10.01,577800.0,7.3618,7.3838,7.3544,7.3691,577800.0
2010-11-29 10:20:00,10.01,10.02,10.0,10.01,342000.0,7.3691,7.3765,7.3618,7.3691,342000.0
2010-11-29 10:25:00,10.0,10.01,9.99,9.99,334800.0,7.3618,7.3691,7.3544,7.3544,334800.0
2010-11-29 10:30:00,9.99,10.04,9.99,10.04,410000.0,7.3544,7.3912,7.3544,7.3912,410000.0
2010-11-29 10:35:00,10.04,10.06,10.04,10.06,229600.0,7.3912,7.4059,7.3912,7.4059,229600.0
2010-11-29 10:40:00,10.05,10.07,10.04,10.04,153600.0,7.3986,7.4133,7.3912,7.3912,153600.0
2010-11-29 10:45:00,10.04,10.05,10.03,10.04,206400.0,7.3912,7.3986,7.3838,7.3912,206400.0
2010-11-29 10:50:00,10.05,10.06,10.02,10.02,356600.0,7.3986,7.4059,7.3765,7.3765,356600.0
2010-11-29 10:55:00,10.02,10.05,10.02,10.04,473800.0,7.3765,7.3986,7.3765,7.3912,473800.0
2010-11-29 11:00:00,10.04,10.04,10.02,10.04,975600.0,7.3912,7.3912,7.3765,7.3912,975600.0
2010-11-29 11:05:00,10.04,10.05,10.03,10.03,276600.0,7.3912,7.3986,7.3838,7.3838,276600.0
2010-11-29 11:10:00,10.03,10.03,10.02,10.03,92000.0,7.3838,7.3838,7.3765,7.3838,92000.0
2010-11-29 11:15:00,10.03,10.04,10.02,10.02,166000.0,7.3838,7.3912,7.3765,7.3765,166000.0
2010-11-29 11:20:00,10.02,10.02,9.99,10.0,243400.0,7.3765,7.3765,7.3544,7.3618,243400.0
2010-11-29 11:25:00,9.99,10.0,9.99,10.0,217400.0,7.3544,7.3618,7.3544,7.3618,217400.0
2010-11-29 11:30:00,10.0,10.02,9.98,9.99,514400.0,7.3618,7.3765,7.347,7.3544,514400.0
2010-11-29 11:35:00,9.99,9.99,9.97,9.98,141800.0,7.3544,7.3544,7.3397,7.347,141800.0
2010-11-29 11:40:00,9.97,9.98,9.95,9.97,257000.0,7.3397,7.347,7.325,7.3397,257000.0
2010-11-29 11:45:00,9.97,9.97,9.96,9.97,138600.0,7.3397,7.3397,7.3323,7.3397,138600.0
2010-11-29 11:50:00,9.96,9.96,9.94,9.96,237600.0,7.3323,7.3323,7.3176,7.3323,237600.0
2010-11-29 11:55:00,9.96,9.97,9.95,9.96,370200.0,7.3323,7.3397,7.325,7.3323,370200.0
2010-11-29 12:00:00,9.97,9.97,9.96,9.96,235400.0,7.3397,7.3397,7.3323,7.3323,235400.0
2010-11-29 12:05:00,9.96,9.99,9.96,9.99,294400.0,7.3323,7.3544,7.3323,7.3544,294400.0
2010-11-29 12:10:00,9.99,9.99,9.98,9.99,133000.0,7.3544,7.3544,7.347,7.3544,133000.0
2010-11-29 12:15:00,9.99,10.01,9.99,10.0,69200.0,7.3544,7.3691,7.3544,7.3618,69200.0
2010-11-29 12:20:00,9.99,10.01,9.99,10.01,286400.0,7.3544,7.3691,7.3544,7.3691,286400.0
2010-11-29 12:25:00,10.01,10.01,9.99,9.99,166400.0,7.3691,7.3691,7.3544,7.3544,166400.0
2010-11-29 12:30:00,9.99,9.99,9.99,9.99,73600.0,7.3544,7.3544,7.3544,7.3544,73600.0
2010-11-29 12:35:00,9.99,9.99,9.97,9.98,121800.0,7.3544,7.3544,7.3397,7.347,121800.0
2010-11-29 12:40:00,9.98,10.0,9.97,10.0,180200.0,7.347,7.3618,7.3397,7.3618,180200.0
2010-11-29 12:45:00,10.0,10.02,10.0,10.02,205600.0,7.3618,7.3765,7.3618,7.3765,205600.0
2010-11-29 12:50:00,10.02,10.04,10.02,10.04,283200.0,7.3765,7.3912,7.3765,7.3912,283200.0
2010-11-29 12:55:00,10.04,10.04,10.03,10.03,90000.0,7.3912,7.3912,7.3838,7.3838,90000.0
2010-11-29 13:00:00,10.03,10.03,10.03,10.03,46600.0,7.3838,7.3838,7.3838,7.3838,46600.0
2010-11-29 13:05:00,10.03,10.03,10.01,10.01,118000.0,7.3838,7.3838,7.3691,7.3691,118000.0
2010-11-29 13:10:00,10.01,10.01,9.99,9.99,105800.0,7.3691,7.3691,7.3544,7.3544,105800.0
2010-11-29 13:15:00,10.0,10.0,9.99,10.0,82000.0,7.3618,7.3618,7.3544,7.3618,82000.0
2010-11-29 13:20:00,10.0,10.0,9.99,10.0,81400.0,7.3618,7.3618,7.3544,7.3618,81400.0
2010-11-29 13:25:00,9.99,10.0,9.97,9.98,396000.0,7.3544,7.3618,7.3397,7.347,396000.0
2010-11-29 13:30:00,9.99,9.99,9.97,9.98,102000.0,7.3544,7.3544,7.3397,7.347,102000.0
2010-11-29 13:35:00,9.98,9.99,9.97,9.97,391200.0,7.347,7.3544,7.3397,7.3397,391200.0
2010-11-29 13:40:00,9.98,9.99,9.97,9.99,126600.0,7.347,7.3544,7.3397,7.3544,126600.0
2010-11-29 13:45:00,9.99,9.99,9.98,9.99,73200.0,7.3544,7.3544,7.347,7.3544,73200.0
2010-11-29 13:50:00,9.99,10.0,9.99,10.0,69200.0,7.3544,7.3618,7.3544,7.3618,69200.0
2010-11-29 13:55:00,10.0,10.01,9.99,10.01,86600.0,7.3618,7.3691,7.3544,7.3691,86600.0
2010-11-29 14:00:00,10.01,10.02,10.01,10.01,257200.0,7.3691,7.3765,7.3691,7.3691,257200.0
2010-11-29 14:05:00,10.01,10.02,10.0,10.02,266600.0,7.3691,7.3765,7.3618,7.3765,266600.0
2010-11-29 14:10:00,10.02,10.02,10.01,10.01,82400.0,7.3765,7.3765,7.3691,7.3691,82400.0
2010-11-29 14:15:00,10.01,10.02,10.01,10.01,66600.0,7.3691,7.3765,7.3691,7.3691,66600.0
2010-11-29 14:20:00,10.01,10.02,10.01,10.01,45200.0,7.3691,7.3765,7.3691,7.3691,45200.0
2010-11-29 14:25:00,10.02,10.04,10.01,10.04,715000.0,7.3765,7.3912,7.3691,7.3912,715000.0
2010-11-29 14:30:00,10.04,10.08,10.04,10.06,344800.0,7.3912,7.4207,7.3912,7.4059,344800.0
2010-11-29 14:35:00,10.06,10.09,10.06,10.09,201200.0,7.4059,7.428,7.4059,7.428,201200.0
2010-11-29 14:40:00,10.09,10.09,10.08,10.09,174800.0,7.428,7.428,7.4207,7.428,174800.0
2010-11-29 14:45:00,10.09,10.11,10.09,10.1,459800.0,7.428,7.4427,7.428,7.4354,459800.0
2010-11-29 14:50:00,10.1,10.1,10.09,10.09,92800.0,7.4354,7.4354,7.428,7.428,92800.0
2010-11-29 14:55:00,10.09,10.12,10.09,10.11,326000.0,7.428,7.4501,7.428,7.4427,326000.0
2010-11-29 15:00:00,10.11,10.12,10.11,10.11,139800.0,7.4427,7.4501,7.4427,7.4427,139800.0
2010-11-29 15:05:00,10.11,10.12,10.11,10.12,202600.0,7.4427,7.4501,7.4427,7.4501,202600.0
2010-11-29 15:10:00,10.12,10.12,10.11,10.11,194200.0,7.4501,7.4501,7.4427,7.4427,194200.0
2010-11-29 15:15:00,10.11,10.13,10.11,10.13,263800.0,7.4427,7.4575,7.4427,7.4575,263800.0
2010-11-29 15:20:00,10.13,10.13,10.12,10.13,217400.0,7.4575,7.4575,7.4501,7.4575,217400.0
2010-11-29 15:25:00,10.13,10.15,10.13,10.15,145600.0,7.4575,7.4722,7.4575,7.4722,145600.0
2010-11-29 15:30:00,10.15,10.15,10.11,10.11,547400.0,7.4722,7.4722,7.4427,7.4427,547400.0
2010-11-29 15:35:00,10.11,10.13,10.11,10.13,386000.0,7.4427,7.4575,7.4427,7.4575,386000.0
2010-11-29 15:40:00,10.13,10.13,10.13,10.13,172400.0,7.4575,7.4575,7.4575,7.4575,172400.0
2010-11-29 15:45:00,10.13,10.15,10.13,10.15,443800.0,7.4575,7.4722,7.4575,7.4722,443800.0
2010-11-29 15:50:00,10.14,10.15,10.11,10.12,537000.0,7.4648,7.4722,7.4427,7.4501,537000.0
2010-11-29 15:55:00,10.11,10.12,10.11,10.11,885800.0,7.4427,7.4501,7.4427,7.4427,885800.0
2010-11-30 09:30:00,9.94,9.97,9.93,9.97,1478200.0,7.3176,7.3397,7.3102,7.3397,1478200.0
2010-11-30 09:35:00,9.97,9.99,9.96,9.97,1205000.0,7.3397,7.3544,7.3323,7.3397,1205000.0
2010-11-30 09:40:00,9.97,10.0,9.95,9.99,993400.0,7.3397,7.3618,7.325,7.3544,993400.0
2010-11-30 09:45:00,9.99,10.06,9.98,10.04,1344800.0,7.3544,7.4059,7.347,7.3912,1344800.0
2010-11-30 09:50:00,10.04,10.04,10.03,10.03,570600.0,7.3912,7.3912,7.3838,7.3838,570600.0
2010-11-30 09:55:00,10.03,10.08,10.03,10.08,612800.0,7.3838,7.4207,7.3838,7.4207,612800.0
2010-11-30 10:00:00,10.08,10.1,10.06,10.07,482800.0,7.4207,7.4354,7.4059,7.4133,482800.0
2010-11-30 10:05:00,10.07,10.07,10.02,10.04,797800.0,7.4133,7.4133,7.3765,7.3912,797800.0
2010-11-30 10:10:00,10.03,10.05,10.03,10.03,661200.0,7.3838,7.3986,7.3838,7.3838,661200.0
2010-11-30 10:15:00,10.03,10.05,10.03,10.04,326600.0,7.3838,7.3986,7.3838,7.3912,326600.0
2010-11-30 10:20:00,10.05,10.06,10.04,10.06,399600.0,7.3986,7.4059,7.3912,7.4059,399600.0
2010-11-30 10:25:00,10.06,10.06,10.05,10.06,228800.0,7.4059,7.4059,7.3986,7.4059,228800.0
2010-11-30 10:30:00,10.06,10.06,10.04,10.05,381600.0,7.4059,7.4059,7.3912,7.3986,381600.0
2010-11-30 10:35:00,10.05,10.05,10.04,10.05,292200.0,7.3986,7.3986,7.3912,7.3986,292200.0
2010-11-30 10:40:00,10.05,10.05,10.04,10.04,232800.0,7.3986,7.3986,7.3912,7.3912,232800.0
2010-11-30 10:45:00,10.04,10.04,10.02,10.04,434000.0,7.3912,7.3912,7.3765,7.3912,434000.0
2010-11-30 10:50:00,10.04,10.04,9.99,10.02,977600.0,7.3912,7.3912,7.3544,7.3765,977600.0
2010-11-30 10:55:00,10.01,10.04,10.01,10.03,401800.0,7.3691,7.3912,7.3691,7.3838,401800.0
2010-11-30 11:00:00,10.03,10.03,10.02,10.03,101000.0,7.3838,7.3838,7.3765,7.3838,101000.0
2010-11-30 11:05:00,10.03,10.03,10.01,10.02,340800.0,7.3838,7.3838,7.3691,7.3765,340800.0
2010-11-30 11:10:00,10.02,10.02,10.01,10.01,316600.0,7.3765,7.3765,7.3691,7.3691,316600.0
2010-11-30 11:15:00,10.01,10.01,9.98,9.98,405600.0,7.3691,7.3691,7.347,7.347,405600.0
2010-11-30 11:20:00,9.99,10.01,9.98,9.99,221800.0,7.3544,7.3691,7.347,7.3544,221800.0
2010-11-30 11:25:00,9.99,9.99,9.98,9.99,315400.0,7.3544,7.3544,7.347,7.3544,315400.0
2010-11-30 11:30:00,9.99,10.0,9.97,9.99,612400.0,7.3544,7.3618,7.3397,7.3544,612400.0
2010-11-30 11:35:00,9.99,9.99,9.97,9.97,516600.0,7.3544,7.3544,7.3397,7.3397,516600.0
2010-11-30 11:40:00,9.97,10.0,9.97,9.99,329400.0,7.3397,7.3618,7.3397,7.3544,329400.0
2010-11-30 11:45:00,9.99,10.0,9.99,9.99,181000.0,7.3544,7.3618,7.3544,7.3544,181000.0
2010-11-30 11:50:00,9.99,9.99,9.99,9.99,545200.0,7.3544,7.3544,7.3544,7.3544,545200.0
2010-11-30 11:55:00,9.99,10.02,9.98,10.01,355200.0,7.3544,7.3765,7.347,7.3691,355200.0
2010-11-30 12:00:00,10.01,10.02,10.01,10.01,110600.0,7.3691,7.3765,7.3691,7.3691,110600.0
2010-11-30 12:05:00,10.01,10.02,9.99,10.0,99800.0,7.3691,7.3765,7.3544,7.3618,99800.0
2010-11-30 12:10:00,9.99,10.0,9.99,9.99,504000.0,7.3544,7.3618,7.3544,7.3544,504000.0
2010-11-30 12:15:00,10.0,10.0,9.99,9.99,323800.0,7.3618,7.3618,7.3544,7.3544,323800.0
2010-11-30 12:20:00,9.99,9.99,9.99,9.99,58200.0,7.3544,7.3544,7.3544,7.3544,58200.0
2010-11-30 12:25:00,9.99,9.99,9.98,9.99,128400.0,7.3544,7.3544,7.347,7.3544,128400.0
2010-11-30 12:30:00,9.99,9.99,9.98,9.98,65800.0,7.3544,7.3544,7.347,7.347,65800.0
2010-11-30 12:35:00,9.99,9.99,9.97,9.97,347800.0,7.3544,7.3544,7.3397,7.3397,347800.0
2010-11-30 12:40:00,9.97,9.99,9.97,9.99,271800.0,7.3397,7.3544,7.3397,7.3544,271800.0
2010-11-30 12:45:00,9.99,9.99,9.98,9.98,109000.0,7.3544,7.3544,7.347,7.347,109000.0
2010-11-30 12:50:00,9.99,10.0,9.99,9.99,77400.0,7.3544,7.3618,7.3544,7.3544,77400.0
2010-11-30 12:55:00,10.0,10.0,9.98,9.99,205800.0,7.3618,7.3618,7.347,7.3544,205800.0
2010-11-30 13:00:00,9.99,10.02,9.97,10.01,556200.0,7.3544,7.3765,7.3397,7.3691,556200.0
2010-11-30 13:05:00,10.01,10.02,10.0,10.0,109200.0,7.3691,7.3765,7.3618,7.3618,109200.0
2010-11-30 13:10:00,10.01,10.01,9.99,10.01,255200.0,7.3691,7.3691,7.3544,7.3691,255200.0
2010-11-30 13:15:00,10.02,10.03,10.01,10.02,442400.0,7.3765,7.3838,7.3691,7.3765,442400.0
2010-11-30 13:20:00,10.02,10.05,10.02,10.04,204200.0,7.3765,7.3986,7.3765,7.3912,204200.0
2010-11-30 13:25:00,10.04,10.05,10.03,10.04,175400.0,7.3912,7.3986,7.3838,7.3912,175400.0
2010-11-30 13:30:00,10.04,10.04,10.03,10.03,53800.0,7.3912,7.3912,7.3838,7.3838,53800.0
2010-11-30 13:35:00,10.03,10.04,10.03,10.03,106400.0,7.3838,7.3912,7.3838,7.3838,106400.0
2010-11-30 13:40:00,10.03,10.04,10.01,10.02,195800.0,7.3838,7.3912,7.3691,7.3765,195800.0
2010-11-30 13:45:00,10.02,10.02,10.01,10.02,80000.0,7.3765,7.3765,7.3691,7.3765,80000.0
2010-11-30 13:50:00,10.02,10.02,10.0,10.01,129200.0,7.3765,7.3765,7.3618,7.3691,129200.0
2010-11-30 13:55:00,10.01,10.02,10.01,10.02,140000.0,7.3691,7.3765,7.3691,7.3765,140000.0
2010-11-30 14:00:00,10.02,10.04,10.01,10.04,222200.0,7.3765,7.3912,7.3691,7.3912,222200.0
2010-11-30 14:05:00,10.04,10.05,10.04,10.05,104800.0,7.3912,7.3986,7.3912,7.3986,104800.0
2010-11-30 14:10:00,10.05,10.05,10.05,10.05,89800.0,7.3986,7.3986,7.3986,7.3986,89800.0
2010-11-30 14:15:00,10.04,10.05,10.03,10.03,129800.0,7.3912,7.3986,7.3838,7.3838,129800.0
2010-11-30 14:20:00,10.03,10.03,10.02,10.02,188600.0,7.3838,7.3838,7.3765,7.3765,188600.0
2010-11-30 14:25:00,10.02,10.03,9.99,10.01,313600.0,7.3765,7.3838,7.3544,7.3691,313600.0
2010-11-30 14:30:00,10.01,10.01,9.99,9.99,158000.0,7.3691,7.3691,7.3544,7.3544,158000.0
2010-11-30 14:35:00,9.99,10.0,9.99,9.99,216000.0,7.3544,7.3618,7.3544,7.3544,216000.0
2010-11-30 14:40:00,9.99,10.02,9.99,10.02,161000.0,7.3544,7.3765,7.3544,7.3765,161000.0
2010-11-30 14:45:00,10.01,10.03,10.01,10.03,160200.0,7.3691,7.3838,7.3691,7.3838,160200.0
2010-11-30 14:50:00,10.03,10.03,10.03,10.03,196800.0,7.3838,7.3838,7.3838,7.3838,196800.0
2010-11-30 14:55:00,10.03,10.06,10.03,10.05,189800.0,7.3838,7.4059,7.3838,7.3986,189800.0
2010-11-30 15:00:00,10.05,10.06,10.04,10.05,211200.0,7.3986,7.4059,7.3912,7.3986,211200.0
2010-11-30 15:05:00,10.06,10.06,10.04,10.04,353800.0,7.4059,7.4059,7.3912,7.3912,353800.0
2010-11-30 15:10:00,10.04,10.04,10.03,10.03,220000.0,7.3912,7.3912,7.3838,7.3838,220000.0
2010-11-30 15:15:00,10.03,10.03,10.02,10.03,303200.0,7.3838,7.3838,7.3765,7.3838,303200.0
2010-11-30 15:20:00,10.02,10.06,10.02,10.06,229800.0,7.3765,7.4059,7.3765,7.4059,229800.0
2010-11-30 15:25:00,10.06,10.06,10.04,10.04,202000.0,7.4059,7.4059,7.3912,7.3912,202000.0
2010-11-30 15:30:00,10.04,10.06,10.04,10.05,307800.0,7.3912,7.4059,7.3912,7.3986,307800.0
2010-11-30 15:35:00,10.05,10.06,10.05,10.05,222400.0,7.3986,7.4059,7.3986,7.3986,222400.0
2010-11-30 15:40:00,10.06,10.06,10.02,10.02,323600.0,7.4059,7.4059,7.3765,7.3765,323600.0
2010-11-30 15:45:00,10.02,10.03,10.0,10.01,442600.0,7.3765,7.3838,7.3618,7.3691,442600.0
2010-11-30 15:50:00,10.01,10.02,9.99,10.01,1256000.0,7.3691,7.3765,7.3544,7.3691,1256000.0
2010-11-30 15:55:00,10.01,10.02,10.0,10.0,2293200.0,7.3691,7.3765,7.3618,7.3618,2293200.0
2010-12-01 09:30:00,10.13,10.18,10.13,10.18,1316800.0,7.4575,7.4943,7.4575,7.4943,1316800.0
2010-12-01 09:35:00,10.17,10.19,10.17,10.19,1786600.0,7.4869,7.5016,7.4869,7.5016,1786600.0
2010-12-01 09:40:00,10.19,10.2,10.18,10.19,870800.0,7.5016,7.509,7.4943,7.5016,870800.0
2010-12-01 09:45:00,10.19,10.2,10.18,10.19,1335400.0,7.5016,7.509,7.4943,7.5016,1335400.0
2010-12-01 09:50:00,10.19,10.27,10.19,10.26,1812200.0,7.5016,7.5605,7.5016,7.5532,1812200.0
2010-12-01 09:55:00,10.26,10.29,10.24,10.24,1204600.0,7.5532,7.5752,7.5384,7.5384,1204600.0
2010-12-01 10:00:00,10.24,10.26,10.22,10.26,1119200.0,7.5384,7.5532,7.5237,7.5532,1119200.0
2010-12-01 10:05:00,10.26,10.26,10.26,10.26,184200.0,7.5532,7.5532,7.5532,7.5532,184200.0
2010-12-01 10:10:00,10.26,10.28,10.26,10.28,703600.0,7.5532,7.5679,7.5532,7.5679,703600.0
2010-12-01 10:15:00,10.27,10.29,10.27,10.28,740400.0,7.5605,7.5752,7.5605,7.5679,740400.0
2010-12-01 10:20:00,10.28,10.29,10.26,10.29,641600.0,7.5679,7.5752,7.5532,7.5752,641600.0
2010-12-01 10:25:00,10.29,10.31,10.28,10.31,1518400.0,7.5752,7.59,7.5679,7.59,1518400.0
2010-12-01 10:30:00,10.31,10.34,10.31,10.34,1667000.0,7.59,7.6121,7.59,7.6121,1667000.0
2010-12-01 10:35:00,10.34,10.37,10.33,10.37,1432800.0,7.6121,7.6341,7.6047,7.6341,1432800.0
2010-12-01 10:40:00,10.37,10.4,10.37,10.38,937000.0,7.6341,7.6562,7.6341,7.6415,937000.0
2010-12-01 10:45:00,10.38,10.41,10.38,10.4,1032000.0,7.6415,7.6636,7.6415,7.6562,1032000.0
2010-12-01 10:50:00,10.4,10.4,10.38,10.38,378200.0,7.6562,7.6562,7.6415,7.6415,378200.0
2010-12-01 10:55:00,10.38,10.4,10.38,10.4,309400.0,7.6415,7.6562,7.6415,7.6562,309400.0
2010-12-01 11:00:00,10.4,10.42,10.39,10.42,704600.0,7.6562,7.671,7.6489,7.671,704600.0
2010-12-01 11:05:00,10.42,10.42,10.4,10.4,363000.0,7.671,7.671,7.6562,7.6562,363000.0
2010-12-01 11:10:00,10.4,10.43,10.4,10.43,1097800.0,7.6562,7.6783,7.6562,7.6783,1097800.0
2010-12-01 11:15:00,10.43,10.44,10.41,10.42,1308200.0,7.6783,7.6857,7.6636,7.671,1308200.0
2010-12-01 11:20:00,10.42,10.45,10.42,10.45,464000.0,7.671,7.693,7.671,7.693,464000.0
2010-12-01 11:25:00,10.45,10.47,10.45,10.45,373200.0,7.693,7.7078,7.693,7.693,373200.0
2010-12-01 11:30:00,10.45,10.45,10.44,10.45,363600.0,7.693,7.693,7.6857,7.693,363600.0
2010-12-01 11:35:00,10.45,10.45,10.42,10.44,744200.0,7.693,7.693,7.671,7.6857,744200.0
2010-12-01 11:40:00,10.44,10.45,10.44,10.45,385400.0,7.6857,7.693,7.6857,7.693,385400.0
2010-12-01 11:45:00,10.45,10.46,10.45,10.45,201400.0,7.693,7.7004,7.693,7.693,201400.0
2010-12-01 11:50:00,10.45,10.52,10.41,10.51,2815200.0,7.693,7.7446,7.6636,7.7372,2815200.0
2010-12-01 11:55:00,10.51,10.51,10.49,10.49,1461000.0,7.7372,7.7372,7.7225,7.7225,1461000.0
2010-12-01 12:00:00,10.49,10.55,10.49,10.5,1347400.0,7.7225,7.7667,7.7225,7.7298,1347400.0
2010-12-01 12:05:00,10.5,10.53,10.5,10.53,665000.0,7.7298,7.7519,7.7298,7.7519,665000.0
2010-12-01 12:10:00,10.53,10.55,10.52,10.53,853000.0,7.7519,7.7667,7.7446,7.7519,853000.0
2010-12-01 12:15:00,10.52,10.53,10.49,10.49,725800.0,7.7446,7.7519,7.7225,7.7225,725800.0
2010-12-01 12:20:00,10.49,10.49,10.47,10.49,808800.0,7.7225,7.7225,7.7078,7.7225,808800.0
2010-12-01 12:25:00,10.49,10.49,10.45,10.45,979600.0,7.7225,7.7225,7.693,7.693,979600.0
2010-12-01 12:30:00,10.45,10.46,10.44,10.45,787000.0,7.693,7.7004,7.6857,7.693,787000.0
2010-12-01 12:35:00,10.45,10.45,10.44,10.45,277800.0,7.693,7.693,7.6857,7.693,277800.0
2010-12-01 12:40:00,10.45,10.45,10.43,10.44,478200.0,7.693,7.693,7.6783,7.6857,478200.0
2010-12-01 12:45:00,10.44,10.44,10.44,10.44,80000.0,7.6857,7.6857,7.6857,7.6857,80000.0
2010-12-01 12:50:00,10.44,10.45,10.44,10.45,203600.0,7.6857,7.693,7.6857,7.693,203600.0
2010-12-01 12:55:00,10.45,10.45,10.45,10.45,150400.0,7.693,7.693,7.693,7.693,150400.0
2010-12-01 13:00:00,10.45,10.45,10.44,10.45,207400.0,7.693,7.693,7.6857,7.693,207400.0
2010-12-01 13:05:00,10.45,10.46,10.43,10.44,256800.0,7.693,7.7004,7.6783,7.6857,256800.0
2010-12-01 13:10:00,10.44,10.45,10.44,10.45,190800.0,7.6857,7.693,7.6857,7.693,190800.0
2010-12-01 13:15:00,10.45,10.46,10.42,10.43,393000.0,7.693,7.7004,7.671,7.6783,393000.0
2010-12-01 13:20:00,10.42,10.44,10.42,10.44,200800.0,7.671,7.6857,7.671,7.6857,200800.0
2010-12-01 13:25:00,10.43,10.45,10.43,10.45,379200.0,7.6783,7.693,7.6783,7.693,379200.0
2010-12-01 13:30:00,10.44,10.46,10.43,10.43,791200.0,7.6857,7.7004,7.6783,7.6783,791200.0
2010-12-01 13:35:00,10.43,10.44,10.43,10.44,86200.0,7.6783,7.6857,7.6783,7.6857,86200.0
2010-12-01 13:40:00,10.44,10.46,10.43,10.46,1295800.0,7.6857,7.7004,7.6783,7.7004,1295800.0
2010-12-01 13:45:00,10.46,10.5,10.46,10.5,964400.0,7.7004,7.7298,7.7004,7.7298,964400.0
2010-12-01 13:50:00,10.5,10.51,10.48,10.48,171000.0,7.7298,7.7372,7.7151,7.7151,171000.0
2010-12-01 13:55:00,10.48,10.48,10.45,10.45,256200.0,7.7151,7.7151,7.693,7.693,256200.0
2010-12-01 14:00:00,10.45,10.46,10.44,10.44,699000.0,7.693,7.7004,7.6857,7.6857,699000.0
2010-12-01 14:05:00,10.44,10.44,10.42,10.43,394200.0,7.6857,7.6857,7.671,7.6783,394200.0
2010-12-01 14:10:00,10.43,10.46,10.43,10.45,1706400.0,7.6783,7.7004,7.6783,7.693,1706400.0
2010-12-01 14:15:00,10.45,10.47,10.44,10.46,1293600.0,7.693,7.7078,7.6857,7.7004,1293600.0
2010-12-01 14:20:00,10.46,10.47,10.45,10.46,533600.0,7.7004,7.7078,7.693,7.7004,533600.0
2010-12-01 14:25:00,10.46,10.47,10.43,10.44,1018800.0,7.7004,7.7078,7.6783,7.6857,1018800.0
2010-12-01 14:30:00,10.44,10.45,10.44,10.45,213000.0,7.6857,7.693,7.6857,7.693,213000.0
2010-12-01 14:35:00,10.45,10.47,10.44,10.47,1701200.0,7.693,7.7078,7.6857,7.7078,1701200.0
2010-12-01 14:40:00,10.47,10.47,10.46,10.47,234600.0,7.7078,7.7078,7.7004,7.7078,234600.0
2010-12-01 14:45:00,10.47,10.47,10.45,10.45,314000.0,7.7078,7.7078,7.693,7.693,314000.0
2010-12-01 14:50:00,10.45,10.45,10.44,10.45,280000.0,7.693,7.693,7.6857,7.693,280000.0
2010-12-01 14:55:00,10.45,10.47,10.44,10.45,428800.0,7.693,7.7078,7.6857,7.693,428800.0
2010-12-01 15:00:00,10.45,10.45,10.42,10.42,238200.0,7.693,7.693,7.671,7.671,238200.0
2010-12-01 15:05:00,10.42,10.43,10.42,10.42,137600.0,7.671,7.6783,7.671,7.671,137600.0
2010-12-01 15:10:00,10.42,10.44,10.42,10.42,699400.0,7.671,7.6857,7.671,7.671,699400.0
2010-12-01 15:15:00,10.44,10.46,10.42,10.45,1127400.0,7.6857,7.7004,7.671,7.693,1127400.0
2010-12-01 15:20:00,10.46,10.47,10.43,10.43,1071200.0,7.7004,7.7078,7.6783,7.6783,1071200.0
2010-12-01 15:25:00,10.43,10.44,10.43,10.43,371400.0,7.6783,7.6857,7.6783,7.6783,371400.0
2010-12-01 15:30:00,10.43,10.43,10.43,10.43,354000.0,7.6783,7.6783,7.6783,7.6783,354000.0
2010-12-01 15:35:00,10.43,10.43,10.43,10.43,528400.0,7.6783,7.6783,7.6783,7.6783,528400.0
2010-12-01 15:40:00,10.43,10.43,10.43,10.43,320200.0,7.6783,7.6783,7.6783,7.6783,320200.0
2010-12-01 15:45:00,10.43,10.44,10.43,10.43,448000.0,7.6783,7.6857,7.6783,7.6783,448000.0
2010-12-01 15:50:00,10.43,10.43,10.42,10.42,1477200.0,7.6783,7.6783,7.671,7.671,1477200.0
2010-12-01 15:55:00,10.42,10.43,10.42,10.42,1840000.0,7.671,7.6783,7.671,7.671,1840000.0
2010-12-02 09:30:00,10.41,10.44,10.35,10.4,1490400.0,7.6636,7.6857,7.6194,7.6562,1490400.0
2010-12-02 09:35:00,10.41,10.43,10.36,10.37,1534800.0,7.6636,7.6783,7.6268,7.6341,1534800.0
2010-12-02 09:40:00,10.37,10.37,10.33,10.33,829000.0,7.6341,7.6341,7.6047,7.6047,829000.0
2010-12-02 09:45:00,10.33,10.34,10.33,10.33,364600.0,7.6047,7.6121,7.6047,7.6047,364600.0
2010-12-02 09:50:00,10.33,10.34,10.29,10.29,710400.0,7.6047,7.6121,7.5752,7.5752,710400.0
2010-12-02 09:55:00,10.3,10.33,10.29,10.33,519800.0,7.5826,7.6047,7.5752,7.6047,519800.0
2010-12-02 10:00:00,10.33,10.35,10.32,10.35,972200.0,7.6047,7.6194,7.5973,7.6194,972200.0
2010-12-02 10:05:00,10.35,10.38,10.34,10.38,640400.0,7.6194,7.6415,7.6121,7.6415,640400.0
2010-12-02 10:10:00,10.38,10.39,10.37,10.39,548000.0,7.6415,7.6489,7.6341,7.6489,548000.0
2010-12-02 10:15:00,10.39,10.4,10.37,10.37,407000.0,7.6489,7.6562,7.6341,7.6341,407000.0
2010-12-02 10:20:00,10.37,10.4,10.36,10.4,217400.0,7.6341,7.6562,7.6268,7.6562,217400.0
2010-12-02 10:25:00,10.4,10.42,10.38,10.4,533600.0,7.6562,7.671,7.6415,7.6562,533600.0
2010-12-02 10:30:00,10.4,10.42,10.4,10.42,473000.0,7.6562,7.671,7.6562,7.671,473000.0
2010-12-02 10:35:00,10.42,10.42,10.38,10.4,754000.0,7.671,7.671,7.6415,7.6562,754000.0
2010-12-02 10:40:00,10.4,10.42,10.4,10.42,545800.0,7.6562,7.671,7.6562,7.671,545800.0
2010-12-02 10:45:00,10.42,10.42,10.41,10.41,292600.0,7.671,7.671,7.6636,7.6636,292600.0
2010-12-02 10:50:00,10.42,10.44,10.41,10.43,348400.0,7.671,7.6857,7.6636,7.6783,348400.0
2010-12-02 10:55:00,10.43,10.44,10.42,10.43,439600.0,7.6783,7.6857,7.671,7.6783,439600.0
2010-12-02 11:00:00,10.44,10.44,10.42,10.43,622200.0,7.6857,7.6857,7.671,7.6783,622200.0
2010-12-02 11:05:00,10.43,10.43,10.42,10.43,421000.0,7.6783,7.6783,7.671,7.6783,421000.0
2010-12-02 11:10:00,10.43,10.44,10.41,10.44,374600.0,7.6783,7.6857,7.6636,7.6857,374600.0
2010-12-02 11:15:00,10.44,10.47,10.44,10.47,606400.0,7.6857,7.7078,7.6857,7.7078,606400.0
2010-12-02 11:20:00,10.47,10.47,10.44,10.44,448600.0,7.7078,7.7078,7.6857,7.6857,448600.0
2010-12-02 11:25:00,10.44,10.44,10.42,10.42,331800.0,7.6857,7.6857,7.671,7.671,331800.0
2010-12-02 11:30:00,10.42,10.43,10.42,10.43,217200.0,7.671,7.6783,7.671,7.6783,217200.0
2010-12-02 11:35:00,10.43,10.43,10.42,10.43,229800.0,7.6783,7.6783,7.671,7.6783,229800.0
2010-12-02 11:40:00,10.43,10.43,10.42,10.42,92400.0,7.6783,7.6783,7.671,7.671,92400.0
2010-12-02 11:45:00,10.42,10.42,10.41,10.41,60200.0,7.671,7.671,7.6636,7.6636,60200.0
2010-12-02 11:50:00,10.42,10.42,10.4,10.4,140200.0,7.671,7.671,7.6562,7.6562,140200.0
2010-12-02 11:55:00,10.4,10.4,10.39,10.39,153200.0,7.6562,7.6562,7.6489,7.6489,153200.0
2010-12-02 12:00:00,10.39,10.4,10.38,10.38,77000.0,7.6489,7.6562,7.6415,7.6415,77000.0
2010-12-02 12:05:00,10.38,10.39,10.38,10.38,227400.0,7.6415,7.6489,7.6415,7.6415,227400.0
2010-12-02 12:10:00,10.38,10.38,10.38,10.38,87200.0,7.6415,7.6415,7.6415,7.6415,87200.0
2010-12-02 12:15:00,10.38,10.39,10.38,10.38,261600.0,7.6415,7.6489,7.6415,7.6415,261600.0
2010-12-02 12:20:00,10.38,10.38,10.38,10.38,104400.0,7.6415,7.6415,7.6415,7.6415,104400.0
2010-12-02 12:25:00,10.38,10.38,10.37,10.37,58200.0,7.6415,7.6415,7.6341,7.6341,58200.0
2010-12-02 12:30:00,10.37,10.38,10.37,10.38,109000.0,7.6341,7.6415,7.6341,7.6415,109000.0
2010-12-02 12:35:00,10.38,10.38,10.37,10.38,93800.0,7.6415,7.6415,7.6341,7.6415,93800.0
2010-12-02 12:40:00,10.38,10.41,10.38,10.41,259200.0,7.6415,7.6636,7.6415,7.6636,259200.0
2010-12-02 12:45:00,10.41,10.41,10.4,10.4,126000.0,7.6636,7.6636,7.6562,7.6562,126000.0
2010-12-02 12:50:00,10.4,10.41,10.4,10.4,101200.0,7.6562,7.6636,7.6562,7.6562,101200.0
2010-12-02 12:55:00,10.4,10.41,10.4,10.4,147400.0,7.6562,7.6636,7.6562,7.6562,147400.0
2010-12-02 13:00:00,10.41,10.41,10.4,10.4,105000.0,7.6636,7.6636,7.6562,7.6562,105000.0
2010-12-02 13:05:00,10.4,10.4,10.39,10.4,275200.0,7.6562,7.6562,7.6489,7.6562,275200.0
2010-12-02 13:10:00,10.4,10.4,10.38,10.38,185200.0,7.6562,7.6562,7.6415,7.6415,185200.0
2010-12-02 13:15:00,10.39,10.39,10.38,10.39,93200.0,7.6489,7.6489,7.6415,7.6489,93200.0
2010-12-02 13:20:00,10.38,10.39,10.38,10.38,203400.0,7.6415,7.6489,7.6415,7.6415,203400.0
2010-12-02 13:25:00,10.38,10.38,10.36,10.38,260000.0,7.6415,7.6415,7.6268,7.6415,260000.0
2010-12-02 13:30:00,10.38,10.4,10.37,10.4,185000.0,7.6415,7.6562,7.6341,7.6562,185000.0
2010-12-02 13:35:00,10.4,10.4,10.38,10.38,193000.0,7.6562,7.6562,7.6415,7.6415,193000.0
2010-12-02 13:40:00,10.38,10.38,10.36,10.36,208600.0,7.6415,7.6415,7.6268,7.6268,208600.0
2010-12-02 13:45:00,10.36,10.37,10.36,10.37,129200.0,7.6268,7.6341,7.6268,7.6341,129200.0
2010-12-02 13:50:00,10.37,10.37,10.36,10.37,432200.0,7.6341,7.6341,7.6268,7.6341,432200.0
2010-12-02 13:55:00,10.37,10.37,10.36,10.37,215000.0,7.6341,7.6341,7.6268,7.6341,215000.0
2010-12-02 14:00:00,10.37,10.39,10.36,10.38,152600.0,7.6341,7.6489,7.6268,7.6415,152600.0
2010-12-02 14:05:00,10.38,10.39,10.38,10.38,316800.0,7.6415,7.6489,7.6415,7.6415,316800.0
2010-12-02 14:10:00,10.38,10.39,10.38,10.38,87000.0,7.6415,7.6489,7.6415,7.6415,87000.0
2010-12-02 14:15:00,10.38,10.4,10.38,10.4,526200.0,7.6415,7.6562,7.6415,7.6562,526200.0
2010-12-02 14:20:00,10.4,10.42,10.4,10.4,365200.0,7.6562,7.671,7.6562,7.6562,365200.0
2010-12-02 14:25:00,10.4,10.42,10.39,10.4,261800.0,7.6562,7.671,7.6489,7.6562,261800.0
2010-12-02 14:30:00,10.4,10.41,10.4,10.4,107600.0,7.6562,7.6636,7.6562,7.6562,107600.0
2010-12-02 14:35:00,10.4,10.4,10.38,10.38,193800.0,7.6562,7.6562,7.6415,7.6415,193800.0
2010-12-02 14:40:00,10.38,10.38,10.38,10.38,231200.0,7.6415,7.6415,7.6415,7.6415,231200.0
2010-12-02 14:45:00,10.38,10.38,10.37,10.37,339800.0,7.6415,7.6415,7.6341,7.6341,339800.0
2010-12-02 14:50:00,10.37,10.38,10.37,10.37,199800.0,7.6341,7.6415,7.6341,7.6341,199800.0
2010-12-02 14:55:00,10.38,10.38,10.37,10.37,244200.0,7.6415,7.6415,7.6341,7.6341,244200.0
2010-12-02 15:00:00,10.37,10.37,10.36,10.36,190600.0,7.6341,7.6341,7.6268,7.6268,190600.0
2010-12-02 15:05:00,10.36,10.36,10.35,10.36,409600.0,7.6268,7.6268,7.6194,7.6268,409600.0
2010-12-02 15:10:00,10.36,10.36,10.35,10.36,303000.0,7.6268,7.6268,7.6194,7.6268,303000.0
2010-12-02 15:15:00,10.35,10.36,10.35,10.36,547400.0,7.6194,7.6268,7.6194,7.6268,547400.0
2010-12-02 15:20:00,10.36,10.37,10.35,10.37,565800.0,7.6268,7.6341,7.6194,7.6341,565800.0
2010-12-02 15:25:00,10.37,10.37,10.36,10.37,251800.0,7.6341,7.6341,7.6268,7.6341,251800.0
2010-12-02 15:30:00,10.37,10.38,10.37,10.38,422400.0,7.6341,7.6415,7.6341,7.6415,422400.0
2010-12-02 15:35:00,10.38,10.38,10.37,10.37,260800.0,7.6415,7.6415,7.6341,7.6341,260800.0
2010-12-02 15:40:00,10.38,10.38,10.36,10.37,444400.0,7.6415,7.6415,7.6268,7.6341,444400.0
2010-12-02 15:45:00,10.37,10.37,10.35,10.35,696600.0,7.6341,7.6341,7.6194,7.6194,696600.0
2010-12-02 15:50:00,10.35,10.36,10.35,10.36,951800.0,7.6194,7.6268,7.6194,7.6268,951800.0
2010-12-02 15:55:00,10.36,10.37,10.36,10.37,1560800.0,7.6268,7.6341,7.6268,7.6341,1560800.0
2010-12-03 09:30:00,10.34,10.4,10.3,10.38,857200.0,7.6121,7.6562,7.5826,7.6415,857200.0
2010-12-03 09:35:00,10.37,10.4,10.33,10.34,1060200.0,7.6341,7.6562,7.6047,7.6121,1060200.0
2010-12-03 09:40:00,10.33,10.34,10.29,10.3,877400.0,7.6047,7.6121,7.5752,7.5826,877400.0
2010-12-03 09:45:00,10.29,10.3,10.27,10.29,729800.0,7.5752,7.5826,7.5605,7.5752,729800.0
2010-12-03 09:50:00,10.29,10.3,10.28,10.28,496600.0,7.5752,7.5826,7.5679,7.5679,496600.0
2010-12-03 09:55:00,10.28,10.3,10.27,10.3,644200.0,7.5679,7.5826,7.5605,7.5826,644200.0
2010-12-03 10:00:00,10.3,10.34,10.29,10.29,752400.0,7.5826,7.6121,7.5752,7.5752,752400.0
2010-12-03 10:05:00,10.29,10.31,10.28,10.3,915200.0,7.5752,7.59,7.5679,7.5826,915200.0
2010-12-03 10:10:00,10.3,10.3,10.26,10.26,307800.0,7.5826,7.5826,7.5532,7.5532,307800.0
2010-12-03 10:15:00,10.26,10.29,10.26,10.28,222000.0,7.5532,7.5752,7.5532,7.5679,222000.0
2010-12-03 10:20:00,10.29,10.3,10.28,10.3,296000.0,7.5752,7.5826,7.5679,7.5826,296000.0
2010-12-03 10:25:00,10.29,10.3,10.28,10.29,195600.0,7.5752,7.5826,7.5679,7.5752,195600.0
2010-12-03 10:30:00,10.29,10.32,10.28,10.32,343200.0,7.5752,7.5973,7.5679,7.5973,343200.0
2010-12-03 10:35:00,10.32,10.35,10.31,10.34,265200.0,7.5973,7.6194,7.59,7.6121,265200.0
2010-12-03 10:40:00,10.34,10.34,10.3,10.3,450800.0,7.6121,7.6121,7.5826,7.5826,450800.0
2010-12-03 10:45:00,10.3,10.31,10.29,10.3,662200.0,7.5826,7.59,7.5752,7.5826,662200.0
2010-12-03 10:50:00,10.3,10.31,10.3,10.31,326000.0,7.5826,7.59,7.5826,7.59,326000.0
2010-12-03 10:55:00,10.3,10.31,10.29,10.3,419800.0,7.5826,7.59,7.5752,7.5826,419800.0
2010-12-03 11:00:00,10.31,10.31,10.3,10.3,763400.0,7.59,7.59,7.5826,7.5826,763400.0
2010-12-03 11:05:00,10.3,10.31,10.3,10.3,119200.0,7.5826,7.59,7.5826,7.5826,119200.0
2010-12-03 11:10:00,10.31,10.31,10.3,10.31,163400.0,7.59,7.59,7.5826,7.59,163400.0
2010-12-03 11:15:00,10.31,10.31,10.31,10.31,106200.0,7.59,7.59,7.59,7.59,106200.0
2010-12-03 11:20:00,10.31,10.33,10.31,10.33,187000.0,7.59,7.6047,7.59,7.6047,187000.0
2010-12-03 11:25:00,10.33,10.33,10.3,10.3,207200.0,7.6047,7.6047,7.5826,7.5826,207200.0
2010-12-03 11:30:00,10.3,10.3,10.3,10.3,137000.0,7.5826,7.5826,7.5826,7.5826,137000.0
2010-12-03 11:35:00,10.3,10.3,10.29,10.29,182400.0,7.5826,7.5826,7.5752,7.5752,182400.0
2010-12-03 11:40:00,10.3,10.3,10.28,10.29,189800.0,7.5826,7.5826,7.5679,7.5752,189800.0
2010-12-03 11:45:00,10.29,10.3,10.27,10.28,415200.0,7.5752,7.5826,7.5605,7.5679,415200.0
2010-12-03 11:50:00,10.28,10.28,10.26,10.26,54800.0,7.5679,7.5679,7.5532,7.5532,54800.0
2010-12-03 11:55:00,10.26,10.27,10.26,10.27,82600.0,7.5532,7.5605,7.5532,7.5605,82600.0
2010-12-03 12:00:00,10.27,10.28,10.27,10.28,103400.0,7.5605,7.5679,7.5605,7.5679,103400.0
2010-12-03 12:05:00,10.28,10.29,10.28,10.28,90400.0,7.5679,7.5752,7.5679,7.5679,90400.0
2010-12-03 12:10:00,10.29,10.29,10.28,10.29,99800.0,7.5752,7.5752,7.5679,7.5752,99800.0
2010-12-03 12:15:00,10.28,10.3,10.28,10.29,160200.0,7.5679,7.5826,7.5679,7.5752,160200.0
2010-12-03 12:20:00,10.29,10.3,10.29,10.3,144600.0,7.5752,7.5826,7.5752,7.5826,144600.0
2010-12-03 12:25:00,10.3,10.3,10.3,10.3,754600.0,7.5826,7.5826,7.5826,7.5826,754600.0
2010-12-03 12:30:00,10.3,10.3,10.29,10.3,488000.0,7.5826,7.5826,7.5752,7.5826,488000.0
2010-12-03 12:35:00,10.3,10.31,10.29,10.3,150800.0,7.5826,7.59,7.5752,7.5826,150800.0
2010-12-03 12:40:00,10.31,10.31,10.3,10.3,140000.0,7.59,7.59,7.5826,7.5826,140000.0
2010-12-03 12:45:00,10.3,10.32,10.3,10.32,208400.0,7.5826,7.5973,7.5826,7.5973,208400.0
2010-12-03 12:50:00,10.31,10.32,10.31,10.32,57400.0,7.59,7.5973,7.59,7.5973,57400.0
2010-12-03 12:55:00,10.32,10.33,10.31,10.32,109200.0,7.5973,7.6047,7.59,7.5973,109200.0
2010-12-03 13:00:00,10.32,10.34,10.31,10.34,453800.0,7.5973,7.6121,7.59,7.6121,453800.0
2010-12-03 13:05:00,10.33,10.34,10.31,10.31,593200.0,7.6047,7.6121,7.59,7.59,593200.0
2010-12-03 13:10:00,10.31,10.33,10.31,10.32,157800.0,7.59,7.6047,7.59,7.5973,157800.0
2010-12-03 13:15:00,10.31,10.33,10.31,10.33,89800.0,7.59,7.6047,7.59,7.6047,89800.0
2010-12-03 13:20:00,10.33,10.33,10.32,10.33,401600.0,7.6047,7.6047,7.5973,7.6047,401600.0
2010-12-03 13:25:00,10.33,10.33,10.31,10.32,116200.0,7.6047,7.6047,7.59,7.5973,116200.0
2010-12-03 13:30:00,10.31,10.32,10.31,10.31,148800.0,7.59,7.5973,7.59,7.59,148800.0
2010-12-03 13:35:00,10.31,10.31,10.3,10.3,166600.0,7.59,7.59,7.5826,7.5826,166600.0
2010-12-03 13:40:00,10.3,10.3,10.29,10.29,114000.0,7.5826,7.5826,7.5752,7.5752,114000.0
2010-12-03 13:45:00,10.29,10.29,10.28,10.29,516200.0,7.5752,7.5752,7.5679,7.5752,516200.0
2010-12-03 13:50:00,10.28,10.29,10.28,10.29,158200.0,7.5679,7.5752,7.5679,7.5752,158200.0
2010-12-03 13:55:00,10.28,10.29,10.28,10.29,47000.0,7.5679,7.5752,7.5679,7.5752,47000.0
2010-12-03 14:00:00,10.29,10.3,10.29,10.29,265200.0,7.5752,7.5826,7.5752,7.5752,265200.0
2010-12-03 14:05:00,10.29,10.29,10.27,10.27,185200.0,7.5752,7.5752,7.5605,7.5605,185200.0
2010-12-03 14:10:00,10.27,10.28,10.27,10.27,278000.0,7.5605,7.5679,7.5605,7.5605,278000.0
2010-12-03 14:15:00,10.27,10.28,10.27,10.28,205800.0,7.5605,7.5679,7.5605,7.5679,205800.0
2010-12-03 14:20:00,10.28,10.28,10.27,10.27,107400.0,7.5679,7.5679,7.5605,7.5605,107400.0
2010-12-03 14:25:00,10.27,10.28,10.27,10.28,211400.0,7.5605,7.5679,7.5605,7.5679,211400.0
2010-12-03 14:30:00,10.28,10.28,10.27,10.28,476200.0,7.5679,7.5679,7.5605,7.5679,476200.0
2010-12-03 14:35:00,10.28,10.28,10.28,10.28,104200.0,7.5679,7.5679,7.5679,7.5679,104200.0
2010-12-03 14:40:00,10.28,10.28,10.28,10.28,295200.0,7.5679,7.5679,7.5679,7.5679,295200.0
2010-12-03 14:45:00,10.28,10.28,10.27,10.28,209600.0,7.5679,7.5679,7.5605,7.5679,209600.0
2010-12-03 14:50:00,10.28,10.28,10.27,10.28,206800.0,7.5679,7.5679,7.5605,7.5679,206800.0
2010-12-03 14:55:00,10.28,10.28,10.27,10.27,204600.0,7.5679,7.5679,7.5605,7.5605,204600.0
2010-12-03 15:00:00,10.28,10.28,10.27,10.28,172200.0,7.5679,7.5679,7.5605,7.5679,172200.0
2010-12-03 15:05:00,10.28,10.28,10.27,10.27,181200.0,7.5679,7.5679,7.5605,7.5605,181200.0
2010-12-03 15:10:00,10.28,10.28,10.27,10.28,243400.0,7.5679,7.5679,7.5605,7.5679,243400.0
2010-12-03 15:15:00,10.28,10.29,10.28,10.29,412200.0,7.5679,7.5752,7.5679,7.5752,412200.0
2010-12-03 15:20:00,10.29,10.3,10.28,10.29,275200.0,7.5752,7.5826,7.5679,7.5752,275200.0
2010-12-03 15:25:00,10.3,10.33,10.29,10.33,409400.0,7.5826,7.6047,7.5752,7.6047,409400.0
2010-12-03 15:30:00,10.33,10.34,10.33,10.34,329400.0,7.6047,7.6121,7.6047,7.6121,329400.0
2010-12-03 15:35:00,10.34,10.36,10.34,10.36,328800.0,7.6121,7.6268,7.6121,7.6268,328800.0
2010-12-03 15:40:00,10.36,10.37,10.35,10.35,2271200.0,7.6268,7.6341,7.6194,7.6194,2271200.0
2010-12-03 15:45:00,10.36,10.38,10.35,10.38,1121200.0,7.6268,7.6415,7.6194,7.6415,1121200.0
2010-12-03 15:50:00,10.37,10.37,10.36,10.37,498800.0,7.6341,7.6341,7.6268,7.6341,498800.0
2010-12-03 15:55:00,10.36,10.37,10.35,10.35,1391600.0,7.6268,7.6341,7.6194,7.6194,1391600.0
2010-12-06 09:30:00,10.31,10.34,10.28,10.34,653200.0,7.59,7.6121,7.5679,7.6121,653200.0
2010-12-06 09:35:00,10.33,10.37,10.33,10.34,319200.0,7.6047,7.6341,7.6047,7.6121,319200.0
2010-12-06 09:40:00,10.34,10.35,10.32,10.32,754800.0,7.6121,7.6194,7.5973,7.5973,754800.0
2010-12-06 09:45:00,10.33,10.33,10.3,10.31,473200.0,7.6047,7.6047,7.5826,7.59,473200.0
2010-12-06 09:50:00,10.3,10.31,10.29,10.29,627000.0,7.5826,7.59,7.5752,7.5752,627000.0
2010-12-06 09:55:00,10.29,10.31,10.29,10.3,327800.0,7.5752,7.59,7.5752,7.5826,327800.0
2010-12-06 10:00:00,10.29,10.31,10.29,10.31,434600.0,7.5752,7.59,7.5752,7.59,434600.0
2010-12-06 10:05:00,10.31,10.31,10.3,10.3,700200.0,7.59,7.59,7.5826,7.5826,700200.0
2010-12-06 10:10:00,10.3,10.31,10.29,10.3,687800.0,7.5826,7.59,7.5752,7.5826,687800.0
2010-12-06 10:15:00,10.3,10.3,10.29,10.3,483200.0,7.5826,7.5826,7.5752,7.5826,483200.0
2010-12-06 10:20:00,10.3,10.32,10.3,10.3,367800.0,7.5826,7.5973,7.5826,7.5826,367800.0
2010-12-06 10:25:00,10.3,10.31,10.3,10.3,163200.0,7.5826,7.59,7.5826,7.5826,163200.0
2010-12-06 10:30:00,10.31,10.31,10.3,10.31,186600.0,7.59,7.59,7.5826,7.59,186600.0
2010-12-06 10:35:00,10.31,10.31,10.29,10.29,333600.0,7.59,7.59,7.5752,7.5752,333600.0
2010-12-06 10:40:00,10.29,10.29,10.28,10.28,232600.0,7.5752,7.5752,7.5679,7.5679,232600.0
2010-12-06 10:45:00,10.28,10.28,10.27,10.27,396600.0,7.5679,7.5679,7.5605,7.5605,396600.0
2010-12-06 10:50:00,10.28,10.28,10.22,10.25,1572200.0,7.5679,7.5679,7.5237,7.5458,1572200.0
2010-12-06 10:55:00,10.26,10.27,10.24,10.26,748200.0,7.5532,7.5605,7.5384,7.5532,748200.0
2010-12-06 11:00:00,10.26,10.28,10.26,10.27,127600.0,7.5532,7.5679,7.5532,7.5605,127600.0
2010-12-06 11:05:00,10.28,10.28,10.26,10.27,382200.0,7.5679,7.5679,7.5532,7.5605,382200.0
2010-12-06 11:10:00,10.27,10.27,10.26,10.27,101800.0,7.5605,7.5605,7.5532,7.5605,101800.0
2010-12-06 11:15:00,10.27,10.28,10.27,10.27,222400.0,7.5605,7.5679,7.5605,7.5605,222400.0
2010-12-06 11:20:00,10.27,10.27,10.27,10.27,92200.0,7.5605,7.5605,7.5605,7.5605,92200.0
2010-12-06 11:25:00,10.27,10.27,10.25,10.25,338800.0,7.5605,7.5605,7.5458,7.5458,338800.0
2010-12-06 11:30:00,10.26,10.26,10.24,10.25,247600.0,7.5532,7.5532,7.5384,7.5458,247600.0
2010-12-06 11:35:00,10.25,10.26,10.24,10.24,356400.0,7.5458,7.5532,7.5384,7.5384,356400.0
2010-12-06 11:40:00,10.25,10.26,10.24,10.26,117800.0,7.5458,7.5532,7.5384,7.5532,117800.0
2010-12-06 11:45:00,10.26,10.27,10.24,10.25,159800.0,7.5532,7.5605,7.5384,7.5458,159800.0
2010-12-06 11:50:00,10.26,10.26,10.24,10.25,141800.0,7.5532,7.5532,7.5384,7.5458,141800.0
2010-12-06 11:55:00,10.25,10.27,10.25,10.27,162800.0,7.5458,7.5605,7.5458,7.5605,162800.0
2010-12-06 12:00:00,10.27,10.28,10.27,10.27,48200.0,7.5605,7.5679,7.5605,7.5605,48200.0
2010-12-06 12:05:00,10.27,10.28,10.25,10.25,112000.0,7.5605,7.5679,7.5458,7.5458,112000.0
2010-12-06 12:10:00,10.25,10.26,10.24,10.26,148200.0,7.5458,7.5532,7.5384,7.5532,148200.0
2010-12-06 12:15:00,10.26,10.26,10.24,10.25,248600.0,7.5532,7.5532,7.5384,7.5458,248600.0
2010-12-06 12:20:00,10.24,10.26,10.24,10.25,175800.0,7.5384,7.5532,7.5384,7.5458,175800.0
2010-12-06 12:25:00,10.26,10.26,10.25,10.26,249600.0,7.5532,7.5532,7.5458,7.5532,249600.0
2010-12-06 12:30:00,10.26,10.29,10.26,10.28,158200.0,7.5532,7.5752,7.5532,7.5679,158200.0
2010-12-06 12:35:00,10.28,10.3,10.28,10.29,189000.0,7.5679,7.5826,7.5679,7.5752,189000.0
2010-12-06 12:40:00,10.3,10.31,10.29,10.3,191600.0,7.5826,7.59,7.5752,7.5826,191600.0
2010-12-06 12:45:00,10.29,10.29,10.28,10.29,188200.0,7.5752,7.5752,7.5679,7.5752,188200.0
2010-12-06 12:50:00,10.29,10.29,10.28,10.29,83200.0,7.5752,7.5752,7.5679,7.5752,83200.0
2010-12-06 12:55:00,10.28,10.29,10.28,10.29,221800.0,7.5679,7.5752,7.5679,7.5752,221800.0
2010-12-06 13:00:00,10.29,10.3,10.29,10.3,179600.0,7.5752,7.5826,7.5752,7.5826,179600.0
2010-12-06 13:05:00,10.3,10.3,10.28,10.28,165600.0,7.5826,7.5826,7.5679,7.5679,165600.0
2010-12-06 13:10:00,10.28,10.28,10.27,10.28,236800.0,7.5679,7.5679,7.5605,7.5679,236800.0
2010-12-06 13:15:00,10.28,10.29,10.27,10.29,160000.0,7.5679,7.5752,7.5605,7.5752,160000.0
2010-12-06 13:20:00,10.29,10.29,10.28,10.29,114800.0,7.5752,7.5752,7.5679,7.5752,114800.0
2010-12-06 13:25:00,10.29,10.31,10.29,10.31,195200.0,7.5752,7.59,7.5752,7.59,195200.0
2010-12-06 13:30:00,10.31,10.33,10.31,10.32,425600.0,7.59,7.6047,7.59,7.5973,425600.0
2010-12-06 13:35:00,10.32,10.34,10.32,10.33,620200.0,7.5973,7.6121,7.5973,7.6047,620200.0
2010-12-06 13:40:00,10.34,10.34,10.33,10.34,130400.0,7.6121,7.6121,7.6047,7.6121,130400.0
2010-12-06 13:45:00,10.33,10.34,10.32,10.33,125000.0,7.6047,7.6121,7.5973,7.6047,125000.0
2010-12-06 13:50:00,10.32,10.33,10.31,10.31,108200.0,7.5973,7.6047,7.59,7.59,108200.0
2010-12-06 13:55:00,10.31,10.32,10.3,10.3,102600.0,7.59,7.5973,7.5826,7.5826,102600.0
2010-12-06 14:00:00,10.31,10.31,10.3,10.3,168600.0,7.59,7.59,7.5826,7.5826,168600.0
2010-12-06 14:05:00,10.3,10.31,10.29,10.3,365400.0,7.5826,7.59,7.5752,7.5826,365400.0
2010-12-06 14:10:00,10.3,10.3,10.3,10.3,57000.0,7.5826,7.5826,7.5826,7.5826,57000.0
2010-12-06 14:15:00,10.3,10.3,10.3,10.3,118000.0,7.5826,7.5826,7.5826,7.5826,118000.0
2010-12-06 14:20:00,10.3,10.3,10.28,10.28,183800.0,7.5826,7.5826,7.5679,7.5679,183800.0
2010-12-06 14:25:00,10.29,10.3,10.28,10.3,716000.0,7.5752,7.5826,7.5679,7.5826,716000.0
2010-12-06 14:30:00,10.3,10.33,10.3,10.33,220400.0,7.5826,7.6047,7.5826,7.6047,220400.0
2010-12-06 14:35:00,10.32,10.33,10.31,10.33,214400.0,7.5973,7.6047,7.59,7.6047,214400.0
2010-12-06 14:40:00,10.33,10.33,10.32,10.32,202400.0,7.6047,7.6047,7.5973,7.5973,202400.0
2010-12-06 14:45:00,10.32,10.33,10.31,10.31,356800.0,7.5973,7.6047,7.59,7.59,356800.0
2010-12-06 14:50:00,10.31,10.31,10.3,10.3,336000.0,7.59,7.59,7.5826,7.5826,336000.0
2010-12-06 14:55:00,10.3,10.31,10.29,10.3,622600.0,7.5826,7.59,7.5752,7.5826,622600.0
2010-12-06 15:00:00,10.31,10.31,10.3,10.3,306400.0,7.59,7.59,7.5826,7.5826,306400.0
2010-12-06 15:05:00,10.3,10.31,10.3,10.3,298600.0,7.5826,7.59,7.5826,7.5826,298600.0
2010-12-06 15:10:00,10.3,10.31,10.3,10.31,289600.0,7.5826,7.59,7.5826,7.59,289600.0
2010-12-06 15:15:00,10.31,10.32,10.31,10.32,348600.0,7.59,7.5973,7.59,7.5973,348600.0
2010-12-06 15:20:00,10.32,10.32,10.31,10.31,182800.0,7.5973,7.5973,7.59,7.59,182800.0
2010-12-06 15:25:00,10.31,10.31,10.31,10.31,363800.0,7.59,7.59,7.59,7.59,363800.0
2010-12-06 15:30:00,10.31,10.31,10.3,10.3,359400.0,7.59,7.59,7.5826,7.5826,359400.0
2010-12-06 15:35:00,10.3,10.31,10.3,10.3,155200.0,7.5826,7.59,7.5826,7.5826,155200.0
2010-12-06 15:40:00,10.3,10.31,10.3,10.3,270400.0,7.5826,7.59,7.5826,7.5826,270400.0
2010-12-06 15:45:00,10.3,10.31,10.3,10.3,414800.0,7.5826,7.59,7.5826,7.5826,414800.0
2010-12-06 15:50:00,10.3,10.31,10.29,10.29,1261400.0,7.5826,7.59,7.5752,7.5752,1261400.0
2010-12-06 15:55:00,10.3,10.31,10.29,10.3,2179200.0,7.5826,7.59,7.5752,7.5826,2179200.0
2010-12-07 09:30:00,10.42,10.43,10.36,10.38,816400.0,7.671,7.6783,7.6268,7.6415,816400.0
2010-12-07 09:35:00,10.38,10.41,10.38,10.4,506800.0,7.6415,7.6636,7.6415,7.6562,506800.0
2010-12-07 09:40:00,10.4,10.44,10.4,10.42,715200.0,7.6562,7.6857,7.6562,7.671,715200.0
2010-12-07 09:45:00,10.42,10.43,10.38,10.4,447000.0,7.671,7.6783,7.6415,7.6562,447000.0
2010-12-07 09:50:00,10.4,10.42,10.39,10.4,741200.0,7.6562,7.671,7.6489,7.6562,741200.0
2010-12-07 09:55:00,10.4,10.44,10.4,10.43,561800.0,7.6562,7.6857,7.6562,7.6783,561800.0
2010-12-07 10:00:00,10.43,10.43,10.38,10.39,540000.0,7.6783,7.6783,7.6415,7.6489,540000.0
2010-12-07 10:05:00,10.39,10.4,10.39,10.4,502600.0,7.6489,7.6562,7.6489,7.6562,502600.0
2010-12-07 10:10:00,10.39,10.4,10.37,10.37,396400.0,7.6489,7.6562,7.6341,7.6341,396400.0
2010-12-07 10:15:00,10.37,10.38,10.36,10.38,543200.0,7.6341,7.6415,7.6268,7.6415,543200.0
2010-12-07 10:20:00,10.38,10.39,10.35,10.35,597200.0,7.6415,7.6489,7.6194,7.6194,597200.0
2010-12-07 10:25:00,10.35,10.36,10.33,10.35,289200.0,7.6194,7.6268,7.6047,7.6194,289200.0
2010-12-07 10:30:00,10.35,10.37,10.33,10.37,403200.0,7.6194,7.6341,7.6047,7.6341,403200.0
2010-12-07 10:35:00,10.37,10.37,10.35,10.37,300800.0,7.6341,7.6341,7.6194,7.6341,300800.0
2010-12-07 10:40:00,10.37,10.4,10.37,10.4,303800.0,7.6341,7.6562,7.6341,7.6562,303800.0
2010-12-07 10:45:00,10.4,10.4,10.39,10.4,91400.0,7.6562,7.6562,7.6489,7.6562,91400.0
2010-12-07 10:50:00,10.4,10.42,10.38,10.38,649600.0,7.6562,7.671,7.6415,7.6415,649600.0
2010-12-07 10:55:00,10.38,10.38,10.37,10.37,101800.0,7.6415,7.6415,7.6341,7.6341,101800.0
2010-12-07 11:00:00,10.37,10.37,10.35,10.35,72800.0,7.6341,7.6341,7.6194,7.6194,72800.0
2010-12-07 11:05:00,10.35,10.36,10.34,10.35,93600.0,7.6194,7.6268,7.6121,7.6194,93600.0
2010-12-07 11:10:00,10.36,10.37,10.36,10.37,188200.0,7.6268,7.6341,7.6268,7.6341,188200.0
2010-12-07 11:15:00,10.37,10.38,10.37,10.37,80600.0,7.6341,7.6415,7.6341,7.6341,80600.0
2010-12-07 11:20:00,10.37,10.37,10.36,10.37,89200.0,7.6341,7.6341,7.6268,7.6341,89200.0
2010-12-07 11:25:00,10.36,10.37,10.35,10.35,116000.0,7.6268,7.6341,7.6194,7.6194,116000.0
2010-12-07 11:30:00,10.35,10.35,10.35,10.35,33400.0,7.6194,7.6194,7.6194,7.6194,33400.0
2010-12-07 11:35:00,10.35,10.37,10.35,10.36,130400.0,7.6194,7.6341,7.6194,7.6268,130400.0
2010-12-07 11:40:00,10.37,10.38,10.36,10.38,216200.0,7.6341,7.6415,7.6268,7.6415,216200.0
2010-12-07 11:45:00,10.38,10.39,10.36,10.37,159200.0,7.6415,7.6489,7.6268,7.6341,159200.0
2010-12-07 11:50:00,10.37,10.37,10.36,10.37,96400.0,7.6341,7.6341,7.6268,7.6341,96400.0
2010-12-07 11:55:00,10.37,10.38,10.36,10.38,105200.0,7.6341,7.6415,7.6268,7.6415,105200.0
2010-12-07 12:00:00,10.38,10.38,10.37,10.38,151800.0,7.6415,7.6415,7.6341,7.6415,151800.0
2010-12-07 12:05:00,10.38,10.38,10.36,10.37,251600.0,7.6415,7.6415,7.6268,7.6341,251600.0
2010-12-07 12:10:00,10.37,10.38,10.36,10.37,266000.0,7.6341,7.6415,7.6268,7.6341,266000.0
2010-12-07 12:15:00,10.37,10.38,10.36,10.36,122200.0,7.6341,7.6415,7.6268,7.6268,122200.0
2010-12-07 12:20:00,10.37,10.39,10.37,10.38,514000.0,7.6341,7.6489,7.6341,7.6415,514000.0
2010-12-07 12:25:00,10.38,10.38,10.38,10.38,107000.0,7.6415,7.6415,7.6415,7.6415,107000.0
2010-12-07 12:30:00,10.38,10.38,10.38,10.38,57800.0,7.6415,7.6415,7.6415,7.6415,57800.0
2010-12-07 12:35:00,10.38,10.38,10.37,10.37,83400.0,7.6415,7.6415,7.6341,7.6341,83400.0
2010-12-07 12:40:00,10.37,10.38,10.37,10.38,26400.0,7.6341,7.6415,7.6341,7.6415,26400.0
2010-12-07 12:45:00,10.37,10.38,10.37,10.38,30000.0,7.6341,7.6415,7.6341,7.6415,30000.0
2010-12-07 12:50:00,10.38,10.38,10.35,10.35,365200.0,7.6415,7.6415,7.6194,7.6194,365200.0
2010-12-07 12:55:00,10.35,10.38,10.35,10.38,976800.0,7.6194,7.6415,7.6194,7.6415,976800.0
2010-12-07 13:00:00,10.38,10.39,10.38,10.39,194200.0,7.6415,7.6489,7.6415,7.6489,194200.0
2010-12-07 13:05:00,10.39,10.4,10.38,10.39,103400.0,7.6489,7.6562,7.6415,7.6489,103400.0
2010-12-07 13:10:00,10.4,10.4,10.39,10.4,78400.0,7.6562,7.6562,7.6489,7.6562,78400.0
2010-12-07 13:15:00,10.4,10.4,10.38,10.39,210000.0,7.6562,7.6562,7.6415,7.6489,210000.0
2010-12-07 13:20:00,10.39,10.4,10.38,10.39,40400.0,7.6489,7.6562,7.6415,7.6489,40400.0
2010-12-07 13:25:00,10.4,10.41,10.39,10.4,897400.0,7.6562,7.6636,7.6489,7.6562,897400.0
2010-12-07 13:30:00,10.4,10.42,10.4,10.4,450800.0,7.6562,7.671,7.6562,7.6562,450800.0
2010-12-07 13:35:00,10.4,10.4,10.39,10.4,117800.0,7.6562,7.6562,7.6489,7.6562,117800.0
2010-12-07 13:40:00,10.4,10.41,10.39,10.4,188600.0,7.6562,7.6636,7.6489,7.6562,188600.0
2010-12-07 13:45:00,10.4,10.43,10.4,10.43,329400.0,7.6562,7.6783,7.6562,7.6783,329400.0
2010-12-07 13:50:00,10.43,10.43,10.42,10.43,179000.0,7.6783,7.6783,7.671,7.6783,179000.0
2010-12-07 13:55:00,10.43,10.44,10.43,10.43,437400.0,7.6783,7.6857,7.6783,7.6783,437400.0
2010-12-07 14:00:00,10.43,10.44,10.42,10.43,280000.0,7.6783,7.6857,7.671,7.6783,280000.0
2010-12-07 14:05:00,10.43,10.44,10.41,10.42,136200.0,7.6783,7.6857,7.6636,7.671,136200.0
2010-12-07 14:10:00,10.42,10.42,10.41,10.42,207600.0,7.671,7.671,7.6636,7.671,207600.0
2010-12-07 14:15:00,10.42,10.42,10.41,10.42,32400.0,7.671,7.671,7.6636,7.671,32400.0
2010-12-07 14:20:00,10.41,10.42,10.41,10.42,80000.0,7.6636,7.671,7.6636,7.671,80000.0
2010-12-07 14:25:00,10.42,10.42,10.41,10.42,158200.0,7.671,7.671,7.6636,7.671,158200.0
2010-12-07 14:30:00,10.42,10.44,10.41,10.44,193600.0,7.671,7.6857,7.6636,7.6857,193600.0
2010-12-07 14:35:00,10.44,10.45,10.43,10.44,232600.0,7.6857,7.693,7.6783,7.6857,232600.0
2010-12-07 14:40:00,10.44,10.45,10.43,10.43,241800.0,7.6857,7.693,7.6783,7.6783,241800.0
2010-12-07 14:45:00,10.43,10.44,10.43,10.44,167000.0,7.6783,7.6857,7.6783,7.6857,167000.0
2010-12-07 14:50:00,10.44,10.44,10.42,10.43,736600.0,7.6857,7.6857,7.671,7.6783,736600.0
2010-12-07 14:55:00,10.43,10.43,10.37,10.38,469400.0,7.6783,7.6783,7.6341,7.6415,469400.0
2010-12-07 15:00:00,10.38,10.39,10.36,10.38,1112600.0,7.6415,7.6489,7.6268,7.6415,1112600.0
2010-12-07 15:05:00,10.38,10.39,10.38,10.38,248600.0,7.6415,7.6489,7.6415,7.6415,248600.0
2010-12-07 15:10:00,10.38,10.38,10.38,10.38,268400.0,7.6415,7.6415,7.6415,7.6415,268400.0
2010-12-07 15:15:00,10.38,10.38,10.35,10.36,276200.0,7.6415,7.6415,7.6194,7.6268,276200.0
2010-12-07 15:20:00,10.37,10.37,10.35,10.36,320200.0,7.6341,7.6341,7.6194,7.6268,320200.0
2010-12-07 15:25:00,10.36,10.38,10.35,10.37,454000.0,7.6268,7.6415,7.6194,7.6341,454000.0
2010-12-07 15:30:00,10.38,10.38,10.37,10.38,165800.0,7.6415,7.6415,7.6341,7.6415,165800.0
2010-12-07 15:35:00,10.37,10.43,10.37,10.43,1607000.0,7.6341,7.6783,7.6341,7.6783,1607000.0
2010-12-07 15:40:00,10.43,10.43,10.4,10.4,546600.0,7.6783,7.6783,7.6562,7.6562,546600.0
2010-12-07 15:45:00,10.4,10.41,10.38,10.39,1127200.0,7.6562,7.6636,7.6415,7.6489,1127200.0
2010-12-07 15:50:00,10.38,10.4,10.38,10.39,482400.0,7.6415,7.6562,7.6415,7.6489,482400.0
2010-12-07 15:55:00,10.39,10.4,10.38,10.4,1127800.0,7.6489,7.6562,7.6415,7.6562,1127800.0
2010-12-08 09:30:00,10.39,10.44,10.39,10.44,406200.0,7.6489,7.6857,7.6489,7.6857,406200.0
2010-12-08 09:35:00,10.44,10.45,10.4,10.42,357400.0,7.6857,7.693,7.6562,7.671,357400.0
2010-12-08 09:40:00,10.42,10.45,10.42,10.44,170400.0,7.671,7.693,7.671,7.6857,170400.0
2010-12-08 09:45:00,10.44,10.46,10.43,10.44,228000.0,7.6857,7.7004,7.6783,7.6857,228000.0
2010-12-08 09:50:00,10.44,10.46,10.42,10.42,271400.0,7.6857,7.7004,7.671,7.671,271400.0
2010-12-08 09:55:00,10.42,10.43,10.42,10.42,157400.0,7.671,7.6783,7.671,7.671,157400.0
2010-12-08 10:00:00,10.42,10.42,10.38,10.41,333400.0,7.671,7.671,7.6415,7.6636,333400.0
2010-12-08 10:05:00,10.41,10.42,10.4,10.42,288400.0,7.6636,7.671,7.6562,7.671,288400.0
2010-12-08 10:10:00,10.42,10.42,10.4,10.41,261200.0,7.671,7.671,7.6562,7.6636,261200.0
2010-12-08 10:15:00,10.41,10.42,10.4,10.4,361400.0,7.6636,7.671,7.6562,7.6562,361400.0
2010-12-08 10:20:00,10.4,10.4,10.37,10.38,269200.0,7.6562,7.6562,7.6341,7.6415,269200.0
2010-12-08 10:25:00,10.38,10.39,10.37,10.38,190400.0,7.6415,7.6489,7.6341,7.6415,190400.0
2010-12-08 10:30:00,10.38,10.38,10.37,10.37,331400.0,7.6415,7.6415,7.6341,7.6341,331400.0
2010-12-08 10:35:00,10.37,10.37,10.35,10.37,222600.0,7.6341,7.6341,7.6194,7.6341,222600.0
2010-12-08 10:40:00,10.37,10.38,10.36,10.38,152400.0,7.6341,7.6415,7.6268,7.6415,152400.0
2010-12-08 10:45:00,10.37,10.38,10.37,10.37,136400.0,7.6341,7.6415,7.6341,7.6341,136400.0
2010-12-08 10:50:00,10.37,10.39,10.37,10.38,264000.0,7.6341,7.6489,7.6341,7.6415,264000.0
2010-12-08 10:55:00,10.38,10.38,10.38,10.38,63800.0,7.6415,7.6415,7.6415,7.6415,63800.0
2010-12-08 11:00:00,10.38,10.38,10.37,10.38,91400.0,7.6415,7.6415,7.6341,7.6415,91400.0
2010-12-08 11:05:00,10.37,10.38,10.37,10.38,129000.0,7.6341,7.6415,7.6341,7.6415,129000.0
2010-12-08 11:10:00,10.38,10.38,10.38,10.38,50600.0,7.6415,7.6415,7.6415,7.6415,50600.0
2010-12-08 11:15:00,10.38,10.38,10.37,10.38,151000.0,7.6415,7.6415,7.6341,7.6415,151000.0
2010-12-08 11:20:00,10.38,10.39,10.37,10.38,325600.0,7.6415,7.6489,7.6341,7.6415,325600.0
2010-12-08 11:25:00,10.38,10.4,10.38,10.4,259800.0,7.6415,7.6562,7.6415,7.6562,259800.0
2010-12-08 11:30:00,10.4,10.4,10.39,10.39,89000.0,7.6562,7.6562,7.6489,7.6489,89000.0
2010-12-08 11:35:00,10.39,10.39,10.38,10.38,71000.0,7.6489,7.6489,7.6415,7.6415,71000.0
2010-12-08 11:40:00,10.38,10.4,10.38,10.39,273200.0,7.6415,7.6562,7.6415,7.6489,273200.0
2010-12-08 11:45:00,10.39,10.41,10.38,10.41,193200.0,7.6489,7.6636,7.6415,7.6636,193200.0
2010-12-08 11:50:00,10.41,10.42,10.4,10.42,112200.0,7.6636,7.671,7.6562,7.671,112200.0
2010-12-08 11:55:00,10.42,10.42,10.4,10.41,31200.0,7.671,7.671,7.6562,7.6636,31200.0
2010-12-08 12:00:00,10.41,10.41,10.4,10.41,33200.0,7.6636,7.6636,7.6562,7.6636,33200.0
2010-12-08 12:05:00,10.41,10.41,10.4,10.4,63000.0,7.6636,7.6636,7.6562,7.6562,63000.0
2010-12-08 12:10:00,10.4,10.4,10.4,10.4,150400.0,7.6562,7.6562,7.6562,7.6562,150400.0
2010-12-08 12:15:00,10.4,10.4,10.4,10.4,86600.0,7.6562,7.6562,7.6562,7.6562,86600.0
2010-12-08 12:20:00,10.4,10.4,10.4,10.4,63800.0,7.6562,7.6562,7.6562,7.6562,63800.0
2010-12-08 12:25:00,10.4,10.4,10.4,10.4,33800.0,7.6562,7.6562,7.6562,7.6562,33800.0
2010-12-08 12:30:00,10.4,10.4,10.4,10.4,49000.0,7.6562,7.6562,7.6562,7.6562,49000.0
2010-12-08 12:35:00,10.4,10.4,10.39,10.39,51800.0,7.6562,7.6562,7.6489,7.6489,51800.0
2010-12-08 12:40:00,10.39,10.4,10.38,10.38,54000.0,7.6489,7.6562,7.6415,7.6415,54000.0
2010-12-08 12:45:00,10.38,10.39,10.37,10.37,90000.0,7.6415,7.6489,7.6341,7.6341,90000.0
2010-12-08 12:50:00,10.37,10.37,10.36,10.36,112600.0,7.6341,7.6341,7.6268,7.6268,112600.0
2010-12-08 12:55:00,10.37,10.37,10.36,10.37,53000.0,7.6341,7.6341,7.6268,7.6341,53000.0
2010-12-08 13:00:00,10.37,10.38,10.36,10.38,106400.0,7.6341,7.6415,7.6268,7.6415,106400.0
2010-12-08 13:05:00,10.38,10.39,10.38,10.38,146800.0,7.6415,7.6489,7.6415,7.6415,146800.0
2010-12-08 13:10:00,10.38,10.4,10.38,10.39,100800.0,7.6415,7.6562,7.6415,7.6489,100800.0
2010-12-08 13:15:00,10.39,10.39,10.38,10.38,70000.0,7.6489,7.6489,7.6415,7.6415,70000.0
2010-12-08 13:20:00,10.38,10.38,10.37,10.38,131000.0,7.6415,7.6415,7.6341,7.6415,131000.0
2010-12-08 13:25:00,10.38,10.38,10.37,10.38,145400.0,7.6415,7.6415,7.6341,7.6415,145400.0
2010-12-08 13:30:00,10.38,10.39,10.37,10.39,115000.0,7.6415,7.6489,7.6341,7.6489,115000.0
2010-12-08 13:35:00,10.39,10.4,10.38,10.4,89800.0,7.6489,7.6562,7.6415,7.6562,89800.0
2010-12-08 13:40:00,10.4,10.42,10.39,10.41,157000.0,7.6562,7.671,7.6489,7.6636,157000.0
2010-12-08 13:45:00,10.41,10.41,10.4,10.4,57000.0,7.6636,7.6636,7.6562,7.6562,57000.0
2010-12-08 13:50:00,10.4,10.4,10.4,10.4,43600.0,7.6562,7.6562,7.6562,7.6562,43600.0
2010-12-08 13:55:00,10.4,10.4,10.4,10.4,89800.0,7.6562,7.6562,7.6562,7.6562,89800.0
2010-12-08 14:00:00,10.4,10.4,10.38,10.39,131200.0,7.6562,7.6562,7.6415,7.6489,131200.0
2010-12-08 14:05:00,10.39,10.39,10.38,10.39,74200.0,7.6489,7.6489,7.6415,7.6489,74200.0
2010-12-08 14:10:00,10.39,10.4,10.38,10.39,74600.0,7.6489,7.6562,7.6415,7.6489,74600.0
2010-12-08 14:15:00,10.39,10.4,10.38,10.38,134400.0,7.6489,7.6562,7.6415,7.6415,134400.0
2010-12-08 14:20:00,10.38,10.4,10.38,10.39,111400.0,7.6415,7.6562,7.6415,7.6489,111400.0
2010-12-08 14:25:00,10.38,10.39,10.38,10.38,97400.0,7.6415,7.6489,7.6415,7.6415,97400.0
2010-12-08 14:30:00,10.38,10.4,10.38,10.4,89000.0,7.6415,7.6562,7.6415,7.6562,89000.0
2010-12-08 14:35:00,10.39,10.4,10.39,10.4,91800.0,7.6489,7.6562,7.6489,7.6562,91800.0
2010-12-08 14:40:00,10.4,10.43,10.39,10.43,469000.0,7.6562,7.6783,7.6489,7.6783,469000.0
2010-12-08 14:45:00,10.42,10.43,10.4,10.4,121400.0,7.671,7.6783,7.6562,7.6562,121400.0
2010-12-08 14:50:00,10.4,10.42,10.4,10.41,94800.0,7.6562,7.671,7.6562,7.6636,94800.0
2010-12-08 14:55:00,10.41,10.42,10.4,10.4,111800.0,7.6636,7.671,7.6562,7.6562,111800.0
2010-12-08 15:00:00,10.4,10.4,10.4,10.4,102000.0,7.6562,7.6562,7.6562,7.6562,102000.0
2010-12-08 15:05:00,10.4,10.4,10.39,10.4,170400.0,7.6562,7.6562,7.6489,7.6562,170400.0
2010-12-08 15:10:00,10.39,10.4,10.38,10.38,126200.0,7.6489,7.6562,7.6415,7.6415,126200.0
2010-12-08 15:15:00,10.38,10.38,10.36,10.38,366800.0,7.6415,7.6415,7.6268,7.6415,366800.0
2010-12-08 15:20:00,10.38,10.39,10.38,10.39,223800.0,7.6415,7.6489,7.6415,7.6489,223800.0
2010-12-08 15:25:00,10.39,10.4,10.38,10.38,224400.0,7.6489,7.6562,7.6415,7.6415,224400.0
2010-12-08 15:30:00,10.38,10.4,10.38,10.4,501400.0,7.6415,7.6562,7.6415,7.6562,501400.0
2010-12-08 15:35:00,10.4,10.4,10.39,10.39,149400.0,7.6562,7.6562,7.6489,7.6489,149400.0
2010-12-08 15:40:00,10.39,10.4,10.38,10.38,327400.0,7.6489,7.6562,7.6415,7.6415,327400.0
2010-12-08 15:45:00,10.38,10.4,10.38,10.39,382800.0,7.6415,7.6562,7.6415,7.6489,382800.0
2010-12-08 15:50:00,10.39,10.4,10.38,10.4,661600.0,7.6489,7.6562,7.6415,7.6562,661600.0
2010-12-08 15:55:00,10.39,10.4,10.39,10.4,1272000.0,7.6489,7.6562,7.6489,7.6562,1272000.0
2010-12-09 09:30:00,10.44,10.47,10.42,10.47,573000.0,7.6857,7.7078,7.671,7.7078,573000.0
2010-12-09 09:35:00,10.47,10.47,10.42,10.43,352200.0,7.7078,7.7078,7.671,7.6783,352200.0
2010-12-09 09:40:00,10.43,10.43,10.38,10.4,357600.0,7.6783,7.6783,7.6415,7.6562,357600.0
2010-12-09 09:45:00,10.4,10.41,10.39,10.4,175400.0,7.6562,7.6636,7.6489,7.6562,175400.0
2010-12-09 09:50:00,10.4,10.42,10.4,10.4,401000.0,7.6562,7.671,7.6562,7.6562,401000.0
2010-12-09 09:55:00,10.4,10.42,10.4,10.4,206000.0,7.6562,7.671,7.6562,7.6562,206000.0
2010-12-09 10:00:00,10.4,10.42,10.4,10.42,162400.0,7.6562,7.671,7.6562,7.671,162400.0
2010-12-09 10:05:00,10.42,10.43,10.38,10.38,257600.0,7.671,7.6783,7.6415,7.6415,257600.0
2010-12-09 10:10:00,10.39,10.4,10.37,10.4,210400.0,7.6489,7.6562,7.6341,7.6562,210400.0
2010-12-09 10:15:00,10.4,10.4,10.38,10.4,178200.0,7.6562,7.6562,7.6415,7.6562,178200.0
2010-12-09 10:20:00,10.4,10.4,10.37,10.38,194000.0,7.6562,7.6562,7.6341,7.6415,194000.0
2010-12-09 10:25:00,10.38,10.38,10.37,10.38,58200.0,7.6415,7.6415,7.6341,7.6415,58200.0
2010-12-09 10:30:00,10.38,10.4,10.38,10.4,123200.0,7.6415,7.6562,7.6415,7.6562,123200.0
2010-12-09 10:35:00,10.4,10.4,10.39,10.39,232200.0,7.6562,7.6562,7.6489,7.6489,232200.0
2010-12-09 10:40:00,10.39,10.4,10.38,10.4,198600.0,7.6489,7.6562,7.6415,7.6562,198600.0
2010-12-09 10:45:00,10.4,10.4,10.38,10.39,114000.0,7.6562,7.6562,7.6415,7.6489,114000.0
2010-12-09 10:50:00,10.39,10.4,10.38,10.38,284800.0,7.6489,7.6562,7.6415,7.6415,284800.0
2010-12-09 10:55:00,10.38,10.38,10.37,10.38,125400.0,7.6415,7.6415,7.6341,7.6415,125400.0
2010-12-09 11:00:00,10.38,10.38,10.38,10.38,96000.0,7.6415,7.6415,7.6415,7.6415,96000.0
2010-12-09 11:05:00,10.38,10.39,10.37,10.39,112600.0,7.6415,7.6489,7.6341,7.6489,112600.0
2010-12-09 11:10:00,10.39,10.4,10.38,10.4,136000.0,7.6489,7.6562,7.6415,7.6562,136000.0
2010-12-09 11:15:00,10.4,10.4,10.4,10.4,32000.0,7.6562,7.6562,7.6562,7.6562,32000.0
2010-12-09 11:20:00,10.4,10.4,10.4,10.4,109000.0,7.6562,7.6562,7.6562,7.6562,109000.0
2010-12-09 11:25:00,10.4,10.4,10.4,10.4,104200.0,7.6562,7.6562,7.6562,7.6562,104200.0
2010-12-09 11:30:00,10.4,10.4,10.39,10.39,111200.0,7.6562,7.6562,7.6489,7.6489,111200.0
2010-12-09 11:35:00,10.39,10.4,10.39,10.4,143400.0,7.6489,7.6562,7.6489,7.6562,143400.0
2010-12-09 11:40:00,10.4,10.4,10.37,10.37,111200.0,7.6562,7.6562,7.6341,7.6341,111200.0
2010-12-09 11:45:00,10.37,10.38,10.36,10.36,128600.0,7.6341,7.6415,7.6268,7.6268,128600.0
2010-12-09 11:50:00,10.36,10.36,10.34,10.36,123000.0,7.6268,7.6268,7.6121,7.6268,123000.0
2010-12-09 11:55:00,10.36,10.38,10.35,10.38,151800.0,7.6268,7.6415,7.6194,7.6415,151800.0
2010-12-09 12:00:00,10.38,10.4,10.38,10.4,226200.0,7.6415,7.6562,7.6415,7.6562,226200.0
2010-12-09 12:05:00,10.4,10.4,10.4,10.4,50400.0,7.6562,7.6562,7.6562,7.6562,50400.0
2010-12-09 12:10:00,10.4,10.4,10.38,10.39,170800.0,7.6562,7.6562,7.6415,7.6489,170800.0
2010-12-09 12:15:00,10.4,10.4,10.38,10.39,33600.0,7.6562,7.6562,7.6415,7.6489,33600.0
2010-12-09 12:20:00,10.39,10.39,10.38,10.38,72000.0,7.6489,7.6489,7.6415,7.6415,72000.0
2010-12-09 12:25:00,10.38,10.38,10.38,10.38,116200.0,7.6415,7.6415,7.6415,7.6415,116200.0
2010-12-09 12:30:00,10.38,10.38,10.37,10.37,115800.0,7.6415,7.6415,7.6341,7.6341,115800.0
2010-12-09 12:35:00,10.37,10.37,10.35,10.35,155800.0,7.6341,7.6341,7.6194,7.6194,155800.0
2010-12-09 12:40:00,10.35,10.35,10.35,10.35,121800.0,7.6194,7.6194,7.6194,7.6194,121800.0
2010-12-09 12:45:00,10.35,10.35,10.34,10.34,194400.0,7.6194,7.6194,7.6121,7.6121,194400.0
2010-12-09 12:50:00,10.34,10.35,10.33,10.34,288000.0,7.6121,7.6194,7.6047,7.6121,288000.0
2010-12-09 12:55:00,10.34,10.35,10.34,10.35,148600.0,7.6121,7.6194,7.6121,7.6194,148600.0
2010-12-09 13:00:00,10.35,10.36,10.34,10.35,316800.0,7.6194,7.6268,7.6121,7.6194,316800.0
2010-12-09 13:05:00,10.35,10.36,10.35,10.36,206200.0,7.6194,7.6268,7.6194,7.6268,206200.0
2010-12-09 13:10:00,10.36,10.37,10.36,10.37,115800.0,7.6268,7.6341,7.6268,7.6341,115800.0
2010-12-09 13:15:00,10.36,10.38,10.36,10.37,355000.0,7.6268,7.6415,7.6268,7.6341,355000.0
2010-12-09 13:20:00,10.37,10.37,10.36,10.36,119200.0,7.6341,7.6341,7.6268,7.6268,119200.0
2010-12-09 13:25:00,10.37,10.37,10.37,10.37,98000.0,7.6341,7.6341,7.6341,7.6341,98000.0
2010-12-09 13:30:00,10.37,10.37,10.36,10.36,143200.0,7.6341,7.6341,7.6268,7.6268,143200.0
2010-12-09 13:35:00,10.36,10.36,10.36,10.36,64000.0,7.6268,7.6268,7.6268,7.6268,64000.0
2010-12-09 13:40:00,10.36,10.36,10.35,10.35,113200.0,7.6268,7.6268,7.6194,7.6194,113200.0
2010-12-09 13:45:00,10.35,10.37,10.35,10.37,269800.0,7.6194,7.6341,7.6194,7.6341,269800.0
2010-12-09 13:50:00,10.38,10.38,10.37,10.38,106200.0,7.6415,7.6415,7.6341,7.6415,106200.0
2010-12-09 13:55:00,10.38,10.38,10.37,10.38,111400.0,7.6415,7.6415,7.6341,7.6415,111400.0
2010-12-09 14:00:00,10.38,10.38,10.38,10.38,148400.0,7.6415,7.6415,7.6415,7.6415,148400.0
2010-12-09 14:05:00,10.38,10.38,10.36,10.38,539000.0,7.6415,7.6415,7.6268,7.6415,539000.0
2010-12-09 14:10:00,10.38,10.38,10.37,10.38,212800.0,7.6415,7.6415,7.6341,7.6415,212800.0
2010-12-09 14:15:00,10.38,10.38,10.38,10.38,92200.0,7.6415,7.6415,7.6415,7.6415,92200.0
2010-12-09 14:20:00,10.38,10.38,10.38,10.38,103400.0,7.6415,7.6415,7.6415,7.6415,103400.0
2010-12-09 14:25:00,10.38,10.39,10.38,10.39,125800.0,7.6415,7.6489,7.6415,7.6489,125800.0
2010-12-09 14:30:00,10.39,10.39,10.38,10.38,189800.0,7.6489,7.6489,7.6415,7.6415,189800.0
2010-12-09 14:35:00,10.38,10.39,10.38,10.38,178600.0,7.6415,7.6489,7.6415,7.6415,178600.0
2010-12-09 14:40:00,10.38,10.39,10.38,10.39,124600.0,7.6415,7.6489,7.6415,7.6489,124600.0
2010-12-09 14:45:00,10.38,10.39,10.38,10.38,328200.0,7.6415,7.6489,7.6415,7.6415,328200.0
2010-12-09 14:50:00,10.38,10.4,10.38,10.4,167400.0,7.6415,7.6562,7.6415,7.6562,167400.0
2010-12-09 14:55:00,10.4,10.41,10.4,10.41,293600.0,7.6562,7.6636,7.6562,7.6636,293600.0
2010-12-09 15:00:00,10.4,10.41,10.4,10.4,161000.0,7.6562,7.6636,7.6562,7.6562,161000.0
2010-12-09 15:05:00,10.4,10.4,10.4,10.4,141000.0,7.6562,7.6562,7.6562,7.6562,141000.0
2010-12-09 15:10:00,10.4,10.41,10.4,10.4,569200.0,7.6562,7.6636,7.6562,7.6562,569200.0
2010-12-09 15:15:00,10.4,10.41,10.39,10.4,599000.0,7.6562,7.6636,7.6489,7.6562,599000.0
2010-12-09 15:20:00,10.4,10.42,10.4,10.42,226200.0,7.6562,7.671,7.6562,7.671,226200.0
2010-12-09 15:25:00,10.42,10.42,10.39,10.4,693600.0,7.671,7.671,7.6489,7.6562,693600.0
2010-12-09 15:30:00,10.4,10.42,10.4,10.42,214000.0,7.6562,7.671,7.6562,7.671,214000.0
2010-12-09 15:35:00,10.42,10.43,10.41,10.43,286400.0,7.671,7.6783,7.6636,7.6783,286400.0
2010-12-09 15:40:00,10.43,10.45,10.42,10.44,715400.0,7.6783,7.693,7.671,7.6857,715400.0
2010-12-09 15:45:00,10.44,10.44,10.43,10.44,335000.0,7.6857,7.6857,7.6783,7.6857,335000.0
2010-12-09 15:50:00,10.43,10.44,10.41,10.42,615200.0,7.6783,7.6857,7.6636,7.671,615200.0
2010-12-09 15:55:00,10.42,10.43,10.4,10.42,2110600.0,7.671,7.6783,7.6562,7.671,2110600.0
2010-12-10 09:30:00,10.48,10.5,10.47,10.49,1001400.0,7.7151,7.7298,7.7078,7.7225,1001400.0
2010-12-10 09:35:00,10.49,10.52,10.47,10.51,1586600.0,7.7225,7.7446,7.7078,7.7372,1586600.0
2010-12-10 09:40:00,10.51,10.55,10.5,10.55,646400.0,7.7372,7.7667,7.7298,7.7667,646400.0
2010-12-10 09:45:00,10.55,10.56,10.5,10.53,2125800.0,7.7667,7.774,7.7298,7.7519,2125800.0
2010-12-10 09:50:00,10.53,10.56,10.53,10.56,534600.0,7.7519,7.774,7.7519,7.774,534600.0
2010-12-10 09:55:00,10.55,10.56,10.55,10.56,807400.0,7.7667,7.774,7.7667,7.774,807400.0
2010-12-10 10:00:00,10.56,10.57,10.55,10.55,374800.0,7.774,7.7814,7.7667,7.7667,374800.0
2010-12-10 10:05:00,10.55,10.55,10.53,10.53,603200.0,7.7667,7.7667,7.7519,7.7519,603200.0
2010-12-10 10:10:00,10.53,10.53,10.52,10.53,511200.0,7.7519,7.7519,7.7446,7.7519,511200.0
2010-12-10 10:15:00,10.53,10.55,10.53,10.54,414600.0,7.7519,7.7667,7.7519,7.7593,414600.0
2010-12-10 10:20:00,10.54,10.56,10.53,10.56,283200.0,7.7593,7.774,7.7519,7.774,283200.0
2010-12-10 10:25:00,10.56,10.57,10.55,10.56,344400.0,7.774,7.7814,7.7667,7.774,344400.0
2010-12-10 10:30:00,10.56,10.56,10.55,10.55,156600.0,7.774,7.774,7.7667,7.7667,156600.0
2010-12-10 10:35:00,10.55,10.55,10.55,10.55,162800.0,7.7667,7.7667,7.7667,7.7667,162800.0
2010-12-10 10:40:00,10.55,10.58,10.55,10.55,656200.0,7.7667,7.7887,7.7667,7.7667,656200.0
2010-12-10 10:45:00,10.55,10.56,10.55,10.55,1001000.0,7.7667,7.774,7.7667,7.7667,1001000.0
2010-12-10 10:50:00,10.55,10.57,10.55,10.56,1493800.0,7.7667,7.7814,7.7667,7.774,1493800.0
2010-12-10 10:55:00,10.56,10.58,10.56,10.57,608600.0,7.774,7.7887,7.774,7.7814,608600.0
2010-12-10 11:00:00,10.56,10.57,10.56,10.56,245200.0,7.774,7.7814,7.774,7.774,245200.0
2010-12-10 11:05:00,10.56,10.59,10.56,10.59,230800.0,7.774,7.7961,7.774,7.7961,230800.0
2010-12-10 11:10:00,10.58,10.59,10.57,10.57,101200.0,7.7887,7.7961,7.7814,7.7814,101200.0
2010-12-10 11:15:00,10.57,10.58,10.57,10.58,71600.0,7.7814,7.7887,7.7814,7.7887,71600.0
2010-12-10 11:20:00,10.57,10.58,10.57,10.58,142400.0,7.7814,7.7887,7.7814,7.7887,142400.0
2010-12-10 11:25:00,10.58,10.58,10.56,10.56,87200.0,7.7887,7.7887,7.774,7.774,87200.0
2010-12-10 11:30:00,10.56,10.57,10.56,10.57,147600.0,7.774,7.7814,7.774,7.7814,147600.0
2010-12-10 11:35:00,10.56,10.57,10.56,10.57,270600.0,7.774,7.7814,7.774,7.7814,270600.0
2010-12-10 11:40:00,10.57,10.57,10.56,10.57,120200.0,7.7814,7.7814,7.774,7.7814,120200.0
2010-12-10 11:45:00,10.57,10.57,10.56,10.57,77600.0,7.7814,7.7814,7.774,7.7814,77600.0
2010-12-10 11:50:00,10.57,10.57,10.56,10.57,91800.0,7.7814,7.7814,7.774,7.7814,91800.0
2010-12-10 11:55:00,10.56,10.59,10.56,10.59,435000.0,7.774,7.7961,7.774,7.7961,435000.0
2010-12-10 12:00:00,10.59,10.59,10.58,10.58,172600.0,7.7961,7.7961,7.7887,7.7887,172600.0
2010-12-10 12:05:00,10.58,10.58,10.57,10.58,374400.0,7.7887,7.7887,7.7814,7.7887,374400.0
2010-12-10 12:10:00,10.58,10.58,10.57,10.58,220200.0,7.7887,7.7887,7.7814,7.7887,220200.0
2010-12-10 12:15:00,10.58,10.58,10.58,10.58,215400.0,7.7887,7.7887,7.7887,7.7887,215400.0
2010-12-10 12:20:00,10.58,10.59,10.58,10.59,133800.0,7.7887,7.7961,7.7887,7.7961,133800.0
2010-12-10 12:25:00,10.59,10.59,10.57,10.58,370200.0,7.7961,7.7961,7.7814,7.7887,370200.0
2010-12-10 12:30:00,10.58,10.58,10.58,10.58,48400.0,7.7887,7.7887,7.7887,7.7887,48400.0
2010-12-10 12:35:00,10.58,10.58,10.57,10.58,235800.0,7.7887,7.7887,7.7814,7.7887,235800.0
2010-12-10 12:40:00,10.58,10.59,10.58,10.59,207200.0,7.7887,7.7961,7.7887,7.7961,207200.0
2010-12-10 12:45:00,10.58,10.6,10.58,10.59,373000.0,7.7887,7.8035,7.7887,7.7961,373000.0
2010-12-10 12:50:00,10.59,10.59,10.58,10.59,104200.0,7.7961,7.7961,7.7887,7.7961,104200.0
2010-12-10 12:55:00,10.59,10.6,10.59,10.6,197200.0,7.7961,7.8035,7.7961,7.8035,197200.0
2010-12-10 13:00:00,10.59,10.6,10.59,10.59,35000.0,7.7961,7.8035,7.7961,7.7961,35000.0
2010-12-10 13:05:00,10.6,10.6,10.59,10.59,101400.0,7.8035,7.8035,7.7961,7.7961,101400.0
2010-12-10 13:10:00,10.59,10.6,10.59,10.6,44400.0,7.7961,7.8035,7.7961,7.8035,44400.0
2010-12-10 13:15:00,10.59,10.6,10.59,10.59,105000.0,7.7961,7.8035,7.7961,7.7961,105000.0
2010-12-10 13:20:00,10.59,10.6,10.59,10.59,297200.0,7.7961,7.8035,7.7961,7.7961,297200.0
2010-12-10 13:25:00,10.59,10.6,10.59,10.59,131200.0,7.7961,7.8035,7.7961,7.7961,131200.0
2010-12-10 13:30:00,10.59,10.6,10.59,10.59,15800.0,7.7961,7.8035,7.7961,7.7961,15800.0
2010-12-10 13:35:00,10.6,10.6,10.59,10.6,201600.0,7.8035,7.8035,7.7961,7.8035,201600.0
2010-12-10 13:40:00,10.6,10.6,10.6,10.6,173400.0,7.8035,7.8035,7.8035,7.8035,173400.0
2010-12-10 13:45:00,10.6,10.6,10.6,10.6,72600.0,7.8035,7.8035,7.8035,7.8035,72600.0
2010-12-10 13:50:00,10.6,10.6,10.6,10.6,60000.0,7.8035,7.8035,7.8035,7.8035,60000.0
2010-12-10 13:55:00,10.6,10.62,10.6,10.61,690600.0,7.8035,7.8182,7.8035,7.8108,690600.0
2010-12-10 14:00:00,10.61,10.62,10.61,10.61,300400.0,7.8108,7.8182,7.8108,7.8108,300400.0
2010-12-10 14:05:00,10.61,10.61,10.6,10.61,294600.0,7.8108,7.8108,7.8035,7.8108,294600.0
2010-12-10 14:10:00,10.61,10.61,10.61,10.61,142600.0,7.8108,7.8108,7.8108,7.8108,142600.0
2010-12-10 14:15:00,10.61,10.62,10.61,10.62,177400.0,7.8108,7.8182,7.8108,7.8182,177400.0
2010-12-10 14:20:00,10.61,10.62,10.61,10.62,338200.0,7.8108,7.8182,7.8108,7.8182,338200.0
2010-12-10 14:25:00,10.62,10.62,10.62,10.62,193600.0,7.8182,7.8182,7.8182,7.8182,193600.0
2010-12-10 14:30:00,10.62,10.62,10.61,10.62,532600.0,7.8182,7.8182,7.8108,7.8182,532600.0
2010-12-10 14:35:00,10.62,10.62,10.61,10.62,628800.0,7.8182,7.8182,7.8108,7.8182,628800.0
2010-12-10 14:40:00,10.61,10.62,10.61,10.62,409200.0,7.8108,7.8182,7.8108,7.8182,409200.0
2010-12-10 14:45:00,10.62,10.62,10.62,10.62,496000.0,7.8182,7.8182,7.8182,7.8182,496000.0
2010-12-10 14:50:00,10.62,10.63,10.62,10.63,829000.0,7.8182,7.8255,7.8182,7.8255,829000.0
2010-12-10 14:55:00,10.63,10.63,10.62,10.62,400400.0,7.8255,7.8255,7.8182,7.8182,400400.0
2010-12-10 15:00:00,10.62,10.63,10.62,10.62,536000.0,7.8182,7.8255,7.8182,7.8182,536000.0
2010-12-10 15:05:00,10.62,10.62,10.61,10.62,375200.0,7.8182,7.8182,7.8108,7.8182,375200.0
2010-12-10 15:10:00,10.62,10.62,10.61,10.61,303600.0,7.8182,7.8182,7.8108,7.8108,303600.0
2010-12-10 15:15:00,10.61,10.62,10.61,10.61,453800.0,7.8108,7.8182,7.8108,7.8108,453800.0
2010-12-10 15:20:00,10.61,10.62,10.61,10.62,248200.0,7.8108,7.8182,7.8108,7.8182,248200.0
2010-12-10 15:25:00,10.61,10.62,10.61,10.62,522600.0,7.8108,7.8182,7.8108,7.8182,522600.0
2010-12-10 15:30:00,10.62,10.63,10.62,10.63,498800.0,7.8182,7.8255,7.8182,7.8255,498800.0
2010-12-10 15:35:00,10.63,10.63,10.63,10.63,723200.0,7.8255,7.8255,7.8255,7.8255,723200.0
2010-12-10 15:40:00,10.63,10.64,10.63,10.64,2026400.0,7.8255,7.8329,7.8255,7.8329,2026400.0
2010-12-10 15:45:00,10.64,10.65,10.63,10.64,1150800.0,7.8329,7.8403,7.8255,7.8329,1150800.0
2010-12-10 15:50:00,10.65,10.65,10.63,10.65,3004000.0,7.8403,7.8403,7.8255,7.8403,3004000.0
2010-12-10 15:55:00,10.65,10.65,10.65,10.65,3930600.0,7.8403,7.8403,7.8403,7.8403,3930600.0
2010-12-13 09:30:00,10.68,10.68,10.61,10.63,990600.0,7.8624,7.8624,7.8108,7.8255,990600.0
2010-12-13 09:35:00,10.63,10.63,10.59,10.59,1176400.0,7.8255,7.8255,7.7961,7.7961,1176400.0
2010-12-13 09:40:00,10.59,10.65,10.59,10.65,998000.0,7.7961,7.8403,7.7961,7.8403,998000.0
2010-12-13 09:45:00,10.65,10.68,10.64,10.67,487200.0,7.8403,7.8624,7.8329,7.855,487200.0
2010-12-13 09:50:00,10.67,10.67,10.65,10.66,498600.0,7.855,7.855,7.8403,7.8476,498600.0
2010-12-13 09:55:00,10.66,10.67,10.65,10.66,705400.0,7.8476,7.855,7.8403,7.8476,705400.0
2010-12-13 10:00:00,10.66,10.69,10.65,10.69,535600.0,7.8476,7.8697,7.8403,7.8697,535600.0
2010-12-13 10:05:00,10.69,10.7,10.67,10.67,302800.0,7.8697,7.8771,7.855,7.855,302800.0
2010-12-13 10:10:00,10.67,10.67,10.63,10.64,220200.0,7.855,7.855,7.8255,7.8329,220200.0
2010-12-13 10:15:00,10.64,10.64,10.63,10.63,278800.0,7.8329,7.8329,7.8255,7.8255,278800.0
2010-12-13 10:20:00,10.63,10.64,10.63,10.63,97600.0,7.8255,7.8329,7.8255,7.8255,97600.0
2010-12-13 10:25:00,10.63,10.63,10.61,10.61,142800.0,7.8255,7.8255,7.8108,7.8108,142800.0
2010-12-13 10:30:00,10.61,10.61,10.59,10.6,279400.0,7.8108,7.8108,7.7961,7.8035,279400.0
2010-12-13 10:35:00,10.6,10.6,10.59,10.59,136800.0,7.8035,7.8035,7.7961,7.7961,136800.0
2010-12-13 10:40:00,10.59,10.6,10.59,10.59,64400.0,7.7961,7.8035,7.7961,7.7961,64400.0
2010-12-13 10:45:00,10.59,10.63,10.59,10.62,450000.0,7.7961,7.8255,7.7961,7.8182,450000.0
2010-12-13 10:50:00,10.62,10.63,10.62,10.63,217000.0,7.8182,7.8255,7.8182,7.8255,217000.0
2010-12-13 10:55:00,10.63,10.65,10.63,10.65,652600.0,7.8255,7.8403,7.8255,7.8403,652600.0
2010-12-13 11:00:00,10.65,10.67,10.64,10.64,499000.0,7.8403,7.855,7.8329,7.8329,499000.0
2010-12-13 11:05:00,10.64,10.65,10.63,10.64,364400.0,7.8329,7.8403,7.8255,7.8329,364400.0
2010-12-13 11:10:00,10.64,10.65,10.63,10.64,518800.0,7.8329,7.8403,7.8255,7.8329,518800.0
2010-12-13 11:15:00,10.64,10.67,10.64,10.66,178800.0,7.8329,7.855,7.8329,7.8476,178800.0
2010-12-13 11:20:00,10.66,10.67,10.65,10.65,268800.0,7.8476,7.855,7.8403,7.8403,268800.0
2010-12-13 11:25:00,10.66,10.66,10.63,10.65,380600.0,7.8476,7.8476,7.8255,7.8403,380600.0
2010-12-13 11:30:00,10.65,10.65,10.64,10.65,447600.0,7.8403,7.8403,7.8329,7.8403,447600.0
2010-12-13 11:35:00,10.65,10.65,10.65,10.65,341200.0,7.8403,7.8403,7.8403,7.8403,341200.0
2010-12-13 11:40:00,10.65,10.67,10.65,10.67,733600.0,7.8403,7.855,7.8403,7.855,733600.0
2010-12-13 11:45:00,10.67,10.69,10.66,10.68,769600.0,7.855,7.8697,7.8476,7.8624,769600.0
2010-12-13 11:50:00,10.68,10.69,10.65,10.65,190400.0,7.8624,7.8697,7.8403,7.8403,190400.0
2010-12-13 11:55:00,10.66,10.67,10.65,10.66,331400.0,7.8476,7.855,7.8403,7.8476,331400.0
2010-12-13 12:00:00,10.65,10.66,10.64,10.64,170800.0,7.8403,7.8476,7.8329,7.8329,170800.0
2010-12-13 12:05:00,10.64,10.66,10.64,10.65,514200.0,7.8329,7.8476,7.8329,7.8403,514200.0
2010-12-13 12:10:00,10.65,10.66,10.65,10.65,127800.0,7.8403,7.8476,7.8403,7.8403,127800.0
2010-12-13 12:15:00,10.66,10.66,10.65,10.66,21600.0,7.8476,7.8476,7.8403,7.8476,21600.0
2010-12-13 12:20:00,10.65,10.66,10.65,10.66,104600.0,7.8403,7.8476,7.8403,7.8476,104600.0
2010-12-13 12:25:00,10.65,10.66,10.65,10.65,24000.0,7.8403,7.8476,7.8403,7.8403,24000.0
2010-12-13 12:30:00,10.66,10.66,10.65,10.65,81000.0,7.8476,7.8476,7.8403,7.8403,81000.0
2010-12-13 12:35:00,10.65,10.66,10.65,10.65,155000.0,7.8403,7.8476,7.8403,7.8403,155000.0
2010-12-13 12:40:00,10.65,10.65,10.65,10.65,65200.0,7.8403,7.8403,7.8403,7.8403,65200.0
2010-12-13 12:45:00,10.65,10.66,10.65,10.66,237200.0,7.8403,7.8476,7.8403,7.8476,237200.0
2010-12-13 12:50:00,10.66,10.67,10.66,10.66,233600.0,7.8476,7.855,7.8476,7.8476,233600.0
2010-12-13 12:55:00,10.67,10.67,10.65,10.65,81400.0,7.855,7.855,7.8403,7.8403,81400.0
2010-12-13 13:00:00,10.65,10.66,10.65,10.65,79800.0,7.8403,7.8476,7.8403,7.8403,79800.0
2010-12-13 13:05:00,10.65,10.65,10.65,10.65,121000.0,7.8403,7.8403,7.8403,7.8403,121000.0
2010-12-13 13:10:00,10.65,10.65,10.64,10.64,71400.0,7.8403,7.8403,7.8329,7.8329,71400.0
2010-12-13 13:15:00,10.64,10.65,10.63,10.64,156600.0,7.8329,7.8403,7.8255,7.8329,156600.0
2010-12-13 13:20:00,10.64,10.65,10.64,10.65,324800.0,7.8329,7.8403,7.8329,7.8403,324800.0
2010-12-13 13:25:00,10.65,10.66,10.65,10.65,320800.0,7.8403,7.8476,7.8403,7.8403,320800.0
2010-12-13 13:30:00,10.65,10.65,10.65,10.65,31600.0,7.8403,7.8403,7.8403,7.8403,31600.0
2010-12-13 13:35:00,10.65,10.65,10.65,10.65,176000.0,7.8403,7.8403,7.8403,7.8403,176000.0
2010-12-13 13:40:00,10.65,10.65,10.65,10.65,90000.0,7.8403,7.8403,7.8403,7.8403,90000.0
2010-12-13 13:45:00,10.65,10.65,10.65,10.65,94200.0,7.8403,7.8403,7.8403,7.8403,94200.0
2010-12-13 13:50:00,10.65,10.65,10.65,10.65,107400.0,7.8403,7.8403,7.8403,7.8403,107400.0
2010-12-13 13:55:00,10.65,10.66,10.65,10.66,109200.0,7.8403,7.8476,7.8403,7.8476,109200.0
2010-12-13 14:00:00,10.65,10.66,10.65,10.66,56000.0,7.8403,7.8476,7.8403,7.8476,56000.0
2010-12-13 14:05:00,10.66,10.67,10.65,10.66,259000.0,7.8476,7.855,7.8403,7.8476,259000.0
2010-12-13 14:10:00,10.66,10.67,10.65,10.67,248400.0,7.8476,7.855,7.8403,7.855,248400.0
2010-12-13 14:15:00,10.67,10.67,10.66,10.67,339400.0,7.855,7.855,7.8476,7.855,339400.0
2010-12-13 14:20:00,10.67,10.69,10.67,10.67,610200.0,7.855,7.8697,7.855,7.855,610200.0
2010-12-13 14:25:00,10.67,10.68,10.67,10.67,196000.0,7.855,7.8624,7.855,7.855,196000.0
2010-12-13 14:30:00,10.67,10.67,10.65,10.67,261600.0,7.855,7.855,7.8403,7.855,261600.0
2010-12-13 14:35:00,10.67,10.68,10.66,10.68,217600.0,7.855,7.8624,7.8476,7.8624,217600.0
2010-12-13 14:40:00,10.68,10.69,10.68,10.69,151600.0,7.8624,7.8697,7.8624,7.8697,151600.0
2010-12-13 14:45:00,10.69,10.69,10.68,10.68,43800.0,7.8697,7.8697,7.8624,7.8624,43800.0
2010-12-13 14:50:00,10.69,10.69,10.67,10.68,116800.0,7.8697,7.8697,7.855,7.8624,116800.0
2010-12-13 14:55:00,10.67,10.68,10.67,10.67,92400.0,7.855,7.8624,7.855,7.855,92400.0
2010-12-13 15:00:00,10.67,10.68,10.67,10.67,91800.0,7.855,7.8624,7.855,7.855,91800.0
2010-12-13 15:05:00,10.67,10.68,10.65,10.65,174000.0,7.855,7.8624,7.8403,7.8403,174000.0
2010-12-13 15:10:00,10.65,10.66,10.65,10.65,82000.0,7.8403,7.8476,7.8403,7.8403,82000.0
2010-12-13 15:15:00,10.65,10.66,10.65,10.66,195600.0,7.8403,7.8476,7.8403,7.8476,195600.0
2010-12-13 15:20:00,10.66,10.66,10.65,10.65,238600.0,7.8476,7.8476,7.8403,7.8403,238600.0
2010-12-13 15:25:00,10.65,10.66,10.65,10.65,272200.0,7.8403,7.8476,7.8403,7.8403,272200.0
2010-12-13 15:30:00,10.65,10.66,10.65,10.66,416000.0,7.8403,7.8476,7.8403,7.8476,416000.0
2010-12-13 15:35:00,10.66,10.67,10.65,10.67,360800.0,7.8476,7.855,7.8403,7.855,360800.0
2010-12-13 15:40:00,10.67,10.67,10.66,10.67,141400.0,7.855,7.855,7.8476,7.855,141400.0
2010-12-13 15:45:00,10.67,10.67,10.65,10.66,1407200.0,7.855,7.855,7.8403,7.8476,1407200.0
2010-12-13 15:50:00,10.66,10.67,10.65,10.67,766000.0,7.8476,7.855,7.8403,7.855,766000.0
2010-12-13 15:55:00,10.67,10.67,10.65,10.65,1312600.0,7.855,7.855,7.8403,7.8403,1312600.0
2010-12-14 09:30:00,10.8,10.9,10.77,10.84,2422400.0,7.9507,8.0243,7.9286,7.9801,2422400.0
2010-12-14 09:35:00,10.85,10.9,10.84,10.89,1997000.0,7.9875,8.0243,7.9801,8.017,1997000.0
2010-12-14 09:40:00,10.9,10.97,10.9,10.95,1674400.0,8.0243,8.0758,8.0243,8.0611,1674400.0
2010-12-14 09:45:00,10.95,11.03,10.94,10.97,1875200.0,8.0611,8.12,8.0538,8.0758,1875200.0
2010-12-14 09:50:00,10.97,11.03,10.97,11.01,2112800.0,8.0758,8.12,8.0758,8.1053,2112800.0
2010-12-14 09:55:00,11.01,11.03,10.99,11.03,738800.0,8.1053,8.12,8.0906,8.12,738800.0
2010-12-14 10:00:00,11.02,11.07,11.02,11.06,1521600.0,8.1127,8.1495,8.1127,8.1421,1521600.0
2010-12-14 10:05:00,11.06,11.08,11.04,11.07,1295400.0,8.1421,8.1568,8.1274,8.1495,1295400.0
2010-12-14 10:10:00,11.07,11.08,11.05,11.08,771000.0,8.1495,8.1568,8.1347,8.1568,771000.0
2010-12-14 10:15:00,11.08,11.11,11.06,11.08,2933400.0,8.1568,8.1789,8.1421,8.1568,2933400.0
2010-12-14 10:20:00,11.08,11.1,11.08,11.1,1472000.0,8.1568,8.1716,8.1568,8.1716,1472000.0
2010-12-14 10:25:00,11.1,11.11,11.08,11.08,1181200.0,8.1716,8.1789,8.1568,8.1568,1181200.0
2010-12-14 10:30:00,11.09,11.09,11.06,11.08,617200.0,8.1642,8.1642,8.1421,8.1568,617200.0
2010-12-14 10:35:00,11.08,11.09,11.07,11.09,862400.0,8.1568,8.1642,8.1495,8.1642,862400.0
2010-12-14 10:40:00,11.08,11.09,11.07,11.08,589400.0,8.1568,8.1642,8.1495,8.1568,589400.0
2010-12-14 10:45:00,11.09,11.1,11.07,11.1,1781400.0,8.1642,8.1716,8.1495,8.1716,1781400.0
2010-12-14 10:50:00,11.1,11.1,11.08,11.09,269200.0,8.1716,8.1716,8.1568,8.1642,269200.0
2010-12-14 10:55:00,11.09,11.12,11.09,11.11,673800.0,8.1642,8.1863,8.1642,8.1789,673800.0
2010-12-14 11:00:00,11.11,11.13,11.09,11.12,866800.0,8.1789,8.1936,8.1642,8.1863,866800.0
2010-12-14 11:05:00,11.12,11.15,11.12,11.13,1154600.0,8.1863,8.2084,8.1863,8.1936,1154600.0
2010-12-14 11:10:00,11.14,11.17,11.13,11.15,837200.0,8.201,8.2231,8.1936,8.2084,837200.0
2010-12-14 11:15:00,11.15,11.18,11.15,11.17,983000.0,8.2084,8.2304,8.2084,8.2231,983000.0
2010-12-14 11:20:00,11.16,11.19,11.15,11.16,788400.0,8.2157,8.2378,8.2084,8.2157,788400.0
2010-12-14 11:25:00,11.17,11.18,11.16,11.18,235200.0,8.2231,8.2304,8.2157,8.2304,235200.0
2010-12-14 11:30:00,11.18,11.2,11.18,11.19,520600.0,8.2304,8.2452,8.2304,8.2378,520600.0
2010-12-14 11:35:00,11.19,11.19,11.16,11.17,471200.0,8.2378,8.2378,8.2157,8.2231,471200.0
2010-12-14 11:40:00,11.16,11.17,11.13,11.13,373000.0,8.2157,8.2231,8.1936,8.1936,373000.0
2010-12-14 11:45:00,11.13,11.15,11.12,11.14,467800.0,8.1936,8.2084,8.1863,8.201,467800.0
2010-12-14 11:50:00,11.14,11.17,11.13,11.14,537800.0,8.201,8.2231,8.1936,8.201,537800.0
2010-12-14 11:55:00,11.14,11.17,11.14,11.17,283400.0,8.201,8.2231,8.201,8.2231,283400.0
2010-12-14 12:00:00,11.17,11.18,11.17,11.18,586000.0,8.2231,8.2304,8.2231,8.2304,586000.0
2010-12-14 12:05:00,11.18,11.19,11.17,11.18,358000.0,8.2304,8.2378,8.2231,8.2304,358000.0
2010-12-14 12:10:00,11.18,11.18,11.17,11.17,214600.0,8.2304,8.2304,8.2231,8.2231,214600.0
2010-12-14 12:15:00,11.17,11.18,11.17,11.17,387200.0,8.2231,8.2304,8.2231,8.2231,387200.0
2010-12-14 12:20:00,11.17,11.18,11.15,11.15,246600.0,8.2231,8.2304,8.2084,8.2084,246600.0
2010-12-14 12:25:00,11.15,11.16,11.15,11.15,170800.0,8.2084,8.2157,8.2084,8.2084,170800.0
2010-12-14 12:30:00,11.15,11.16,11.15,11.16,599000.0,8.2084,8.2157,8.2084,8.2157,599000.0
2010-12-14 12:35:00,11.16,11.17,11.15,11.17,271800.0,8.2157,8.2231,8.2084,8.2231,271800.0
2010-12-14 12:40:00,11.17,11.17,11.13,11.13,877800.0,8.2231,8.2231,8.1936,8.1936,877800.0
2010-12-14 12:45:00,11.13,11.13,11.11,11.11,513400.0,8.1936,8.1936,8.1789,8.1789,513400.0
2010-12-14 12:50:00,11.11,11.13,11.11,11.13,388400.0,8.1789,8.1936,8.1789,8.1936,388400.0
2010-12-14 12:55:00,11.13,11.13,11.13,11.13,47600.0,8.1936,8.1936,8.1936,8.1936,47600.0
2010-12-14 13:00:00,11.13,11.15,11.12,11.13,446600.0,8.1936,8.2084,8.1863,8.1936,446600.0
2010-12-14 13:05:00,11.13,11.15,11.13,11.14,114800.0,8.1936,8.2084,8.1936,8.201,114800.0
2010-12-14 13:10:00,11.15,11.15,11.13,11.14,141200.0,8.2084,8.2084,8.1936,8.201,141200.0
2010-12-14 13:15:00,11.14,11.15,11.14,11.14,83600.0,8.201,8.2084,8.201,8.201,83600.0
2010-12-14 13:20:00,11.15,11.15,11.14,11.15,256600.0,8.2084,8.2084,8.201,8.2084,256600.0
2010-12-14 13:25:00,11.15,11.16,11.15,11.16,255400.0,8.2084,8.2157,8.2084,8.2157,255400.0
2010-12-14 13:30:00,11.16,11.16,11.13,11.14,664400.0,8.2157,8.2157,8.1936,8.201,664400.0
2010-12-14 13:35:00,11.13,11.14,11.12,11.12,154600.0,8.1936,8.201,8.1863,8.1863,154600.0
2010-12-14 13:40:00,11.12,11.13,11.12,11.13,283800.0,8.1863,8.1936,8.1863,8.1936,283800.0
2010-12-14 13:45:00,11.13,11.14,11.12,11.13,372600.0,8.1936,8.201,8.1863,8.1936,372600.0
2010-12-14 13:50:00,11.13,11.13,11.1,11.1,366600.0,8.1936,8.1936,8.1716,8.1716,366600.0
2010-12-14 13:55:00,11.1,11.11,11.08,11.08,530200.0,8.1716,8.1789,8.1568,8.1568,530200.0
2010-12-14 14:00:00,11.08,11.1,11.08,11.09,549400.0,8.1568,8.1716,8.1568,8.1642,549400.0
2010-12-14 14:05:00,11.09,11.09,11.08,11.09,337000.0,8.1642,8.1642,8.1568,8.1642,337000.0
2010-12-14 14:10:00,11.09,11.09,11.08,11.09,288400.0,8.1642,8.1642,8.1568,8.1642,288400.0
2010-12-14 14:15:00,11.09,11.1,11.06,11.08,662800.0,8.1642,8.1716,8.1421,8.1568,662800.0
2010-12-14 14:20:00,11.09,11.09,11.07,11.07,543400.0,8.1642,8.1642,8.1495,8.1495,543400.0
2010-12-14 14:25:00,11.07,11.08,11.05,11.05,609800.0,8.1495,8.1568,8.1347,8.1347,609800.0
2010-12-14 14:30:00,11.05,11.06,11.04,11.05,378200.0,8.1347,8.1421,8.1274,8.1347,378200.0
2010-12-14 14:35:00,11.05,11.06,11.04,11.05,559400.0,8.1347,8.1421,8.1274,8.1347,559400.0
2010-12-14 14:40:00,11.05,11.06,11.04,11.04,826200.0,8.1347,8.1421,8.1274,8.1274,826200.0
2010-12-14 14:45:00,11.04,11.05,11.03,11.04,458000.0,8.1274,8.1347,8.12,8.1274,458000.0
2010-12-14 14:50:00,11.04,11.04,11.02,11.02,351600.0,8.1274,8.1274,8.1127,8.1127,351600.0
2010-12-14 14:55:00,11.03,11.03,11.0,11.03,716800.0,8.12,8.12,8.0979,8.12,716800.0
2010-12-14 15:00:00,11.03,11.06,11.03,11.06,604000.0,8.12,8.1421,8.12,8.1421,604000.0
2010-12-14 15:05:00,11.06,11.06,11.04,11.04,423400.0,8.1421,8.1421,8.1274,8.1274,423400.0
2010-12-14 15:10:00,11.05,11.05,11.02,11.02,311800.0,8.1347,8.1347,8.1127,8.1127,311800.0
2010-12-14 15:15:00,11.02,11.03,10.99,11.0,496400.0,8.1127,8.12,8.0906,8.0979,496400.0
2010-12-14 15:20:00,10.99,11.0,10.97,10.98,446000.0,8.0906,8.0979,8.0758,8.0832,446000.0
2010-12-14 15:25:00,10.98,11.0,10.97,10.99,660200.0,8.0832,8.0979,8.0758,8.0906,660200.0
2010-12-14 15:30:00,10.99,10.99,10.96,10.97,617000.0,8.0906,8.0906,8.0685,8.0758,617000.0
2010-12-14 15:35:00,10.97,10.97,10.94,10.96,749600.0,8.0758,8.0758,8.0538,8.0685,749600.0
2010-12-14 15:40:00,10.96,10.99,10.95,10.99,1519400.0,8.0685,8.0906,8.0611,8.0906,1519400.0
2010-12-14 15:45:00,10.99,11.02,10.99,10.99,1096200.0,8.0906,8.1127,8.0906,8.0906,1096200.0
2010-12-14 15:50:00,10.99,11.02,10.99,11.01,1807000.0,8.0906,8.1127,8.0906,8.1053,1807000.0
2010-12-14 15:55:00,11.01,11.01,10.99,11.0,2450600.0,8.1053,8.1053,8.0906,8.0979,2450600.0
2010-12-15 09:30:00,11.01,11.02,10.95,10.96,587200.0,8.1053,8.1127,8.0611,8.0685,587200.0
2010-12-15 09:35:00,10.96,10.96,10.9,10.92,861800.0,8.0685,8.0685,8.0243,8.039,861800.0
2010-12-15 09:40:00,10.93,10.99,10.9,10.96,1297000.0,8.0464,8.0906,8.0243,8.0685,1297000.0
2010-12-15 09:45:00,10.95,10.98,10.95,10.96,443800.0,8.0611,8.0832,8.0611,8.0685,443800.0
2010-12-15 09:50:00,10.96,11.03,10.96,11.01,810600.0,8.0685,8.12,8.0685,8.1053,810600.0
2010-12-15 09:55:00,11.02,11.03,11.0,11.01,379000.0,8.1127,8.12,8.0979,8.1053,379000.0
2010-12-15 10:00:00,11.01,11.04,11.01,11.04,521200.0,8.1053,8.1274,8.1053,8.1274,521200.0
2010-12-15 10:05:00,11.03,11.04,10.99,10.99,689600.0,8.12,8.1274,8.0906,8.0906,689600.0
2010-12-15 10:10:00,10.99,11.01,10.99,11.0,646400.0,8.0906,8.1053,8.0906,8.0979,646400.0
2010-12-15 10:15:00,11.0,11.02,10.99,11.01,585600.0,8.0979,8.1127,8.0906,8.1053,585600.0
2010-12-15 10:20:00,11.01,11.02,11.0,11.01,423200.0,8.1053,8.1127,8.0979,8.1053,423200.0
2010-12-15 10:25:00,11.01,11.01,10.98,10.99,288400.0,8.1053,8.1053,8.0832,8.0906,288400.0
2010-12-15 10:30:00,10.99,11.01,10.99,11.0,506400.0,8.0906,8.1053,8.0906,8.0979,506400.0
2010-12-15 10:35:00,11.0,11.01,10.98,10.99,382800.0,8.0979,8.1053,8.0832,8.0906,382800.0
2010-12-15 10:40:00,10.98,10.98,10.97,10.97,420400.0,8.0832,8.0832,8.0758,8.0758,420400.0
2010-12-15 10:45:00,10.97,10.97,10.96,10.97,557800.0,8.0758,8.0758,8.0685,8.0758,557800.0
2010-12-15 10:50:00,10.96,10.99,10.95,10.97,1263600.0,8.0685,8.0906,8.0611,8.0758,1263600.0
2010-12-15 10:55:00,10.97,10.97,10.95,10.95,546600.0,8.0758,8.0758,8.0611,8.0611,546600.0
2010-12-15 11:00:00,10.95,10.97,10.95,10.97,444400.0,8.0611,8.0758,8.0611,8.0758,444400.0
2010-12-15 11:05:00,10.97,10.97,10.96,10.97,360800.0,8.0758,8.0758,8.0685,8.0758,360800.0
2010-12-15 11:10:00,10.97,10.97,10.93,10.93,481000.0,8.0758,8.0758,8.0464,8.0464,481000.0
2010-12-15 11:15:00,10.93,10.93,10.91,10.92,264600.0,8.0464,8.0464,8.0317,8.039,264600.0
2010-12-15 11:20:00,10.92,10.96,10.92,10.95,382000.0,8.039,8.0685,8.039,8.0611,382000.0
2010-12-15 11:25:00,10.96,10.98,10.96,10.98,376000.0,8.0685,8.0832,8.0685,8.0832,376000.0
2010-12-15 11:30:00,10.98,10.99,10.97,10.97,138600.0,8.0832,8.0906,8.0758,8.0758,138600.0
2010-12-15 11:35:00,10.97,10.98,10.97,10.98,103800.0,8.0758,8.0832,8.0758,8.0832,103800.0
2010-12-15 11:40:00,10.97,10.98,10.97,10.97,764600.0,8.0758,8.0832,8.0758,8.0758,764600.0
2010-12-15 11:45:00,10.97,11.0,10.97,10.99,440800.0,8.0758,8.0979,8.0758,8.0906,440800.0
2010-12-15 11:50:00,10.99,11.03,10.99,11.01,490200.0,8.0906,8.12,8.0906,8.1053,490200.0
2010-12-15 11:55:00,11.01,11.03,11.0,11.01,175200.0,8.1053,8.12,8.0979,8.1053,175200.0
2010-12-15 12:00:00,11.01,11.01,10.99,10.99,89200.0,8.1053,8.1053,8.0906,8.0906,89200.0
2010-12-15 12:05:00,10.99,10.99,10.98,10.98,112200.0,8.0906,8.0906,8.0832,8.0832,112200.0
2010-12-15 12:10:00,10.99,10.99,10.97,10.97,177200.0,8.0906,8.0906,8.0758,8.0758,177200.0
2010-12-15 12:15:00,10.97,10.97,10.95,10.95,234200.0,8.0758,8.0758,8.0611,8.0611,234200.0
2010-12-15 12:20:00,10.95,10.95,10.94,10.95,170000.0,8.0611,8.0611,8.0538,8.0611,170000.0
2010-12-15 12:25:00,10.95,10.95,10.95,10.95,51000.0,8.0611,8.0611,8.0611,8.0611,51000.0
2010-12-15 12:30:00,10.95,10.96,10.93,10.93,279800.0,8.0611,8.0685,8.0464,8.0464,279800.0
2010-12-15 12:35:00,10.93,10.93,10.93,10.93,42600.0,8.0464,8.0464,8.0464,8.0464,42600.0
2010-12-15 12:40:00,10.93,10.93,10.93,10.93,49400.0,8.0464,8.0464,8.0464,8.0464,49400.0
2010-12-15 12:45:00,10.93,10.93,10.89,10.89,276400.0,8.0464,8.0464,8.017,8.017,276400.0
2010-12-15 12:50:00,10.89,10.9,10.88,10.88,180600.0,8.017,8.0243,8.0096,8.0096,180600.0
2010-12-15 12:55:00,10.88,10.9,10.88,10.9,423400.0,8.0096,8.0243,8.0096,8.0243,423400.0
2010-12-15 13:00:00,10.9,10.91,10.88,10.89,549400.0,8.0243,8.0317,8.0096,8.017,549400.0
2010-12-15 13:05:00,10.9,10.91,10.89,10.89,222000.0,8.0243,8.0317,8.017,8.017,222000.0
2010-12-15 13:10:00,10.9,10.91,10.89,10.9,63400.0,8.0243,8.0317,8.017,8.0243,63400.0
2010-12-15 13:15:00,10.9,10.9,10.89,10.9,131200.0,8.0243,8.0243,8.017,8.0243,131200.0
2010-12-15 13:20:00,10.9,10.9,10.88,10.89,122600.0,8.0243,8.0243,8.0096,8.017,122600.0
2010-12-15 13:25:00,10.88,10.89,10.88,10.89,270000.0,8.0096,8.017,8.0096,8.017,270000.0
2010-12-15 13:30:00,10.89,10.9,10.88,10.89,95600.0,8.017,8.0243,8.0096,8.017,95600.0
2010-12-15 13:35:00,10.89,10.89,10.88,10.88,128200.0,8.017,8.017,8.0096,8.0096,128200.0
2010-12-15 13:40:00,10.88,10.88,10.87,10.87,195600.0,8.0096,8.0096,8.0022,8.0022,195600.0
2010-12-15 13:45:00,10.87,10.87,10.86,10.87,153600.0,8.0022,8.0022,7.9949,8.0022,153600.0
2010-12-15 13:50:00,10.86,10.87,10.86,10.87,155200.0,7.9949,8.0022,7.9949,8.0022,155200.0
2010-12-15 13:55:00,10.87,10.91,10.87,10.91,321800.0,8.0022,8.0317,8.0022,8.0317,321800.0
2010-12-15 14:00:00,10.91,10.91,10.9,10.91,354200.0,8.0317,8.0317,8.0243,8.0317,354200.0
2010-12-15 14:05:00,10.9,10.93,10.9,10.92,1165000.0,8.0243,8.0464,8.0243,8.039,1165000.0
2010-12-15 14:10:00,10.92,10.93,10.9,10.92,670000.0,8.039,8.0464,8.0243,8.039,670000.0
2010-12-15 14:15:00,10.92,10.93,10.92,10.92,227600.0,8.039,8.0464,8.039,8.039,227600.0
2010-12-15 14:20:00,10.93,10.93,10.9,10.9,370200.0,8.0464,8.0464,8.0243,8.0243,370200.0
2010-12-15 14:25:00,10.9,10.91,10.88,10.88,193000.0,8.0243,8.0317,8.0096,8.0096,193000.0
2010-12-15 14:30:00,10.88,10.88,10.84,10.86,958000.0,8.0096,8.0096,7.9801,7.9949,958000.0
2010-12-15 14:35:00,10.86,10.87,10.86,10.86,623200.0,7.9949,8.0022,7.9949,7.9949,623200.0
2010-12-15 14:40:00,10.86,10.87,10.84,10.85,625400.0,7.9949,8.0022,7.9801,7.9875,625400.0
2010-12-15 14:45:00,10.85,10.86,10.83,10.83,500800.0,7.9875,7.9949,7.9728,7.9728,500800.0
2010-12-15 14:50:00,10.83,10.83,10.81,10.81,285000.0,7.9728,7.9728,7.9581,7.9581,285000.0
2010-12-15 14:55:00,10.82,10.83,10.81,10.83,436400.0,7.9654,7.9728,7.9581,7.9728,436400.0
2010-12-15 15:00:00,10.83,10.86,10.83,10.85,580800.0,7.9728,7.9949,7.9728,7.9875,580800.0
2010-12-15 15:05:00,10.85,10.87,10.85,10.87,298800.0,7.9875,8.0022,7.9875,8.0022,298800.0
2010-12-15 15:10:00,10.87,10.87,10.84,10.84,1059600.0,8.0022,8.0022,7.9801,7.9801,1059600.0
2010-12-15 15:15:00,10.84,10.84,10.82,10.84,447600.0,7.9801,7.9801,7.9654,7.9801,447600.0
2010-12-15 15:20:00,10.83,10.87,10.82,10.86,784400.0,7.9728,8.0022,7.9654,7.9949,784400.0
2010-12-15 15:25:00,10.86,10.88,10.85,10.86,1202000.0,7.9949,8.0096,7.9875,7.9949,1202000.0
2010-12-15 15:30:00,10.86,10.87,10.85,10.86,1054600.0,7.9949,8.0022,7.9875,7.9949,1054600.0
2010-12-15 15:35:00,10.85,10.87,10.85,10.86,815600.0,7.9875,8.0022,7.9875,7.9949,815600.0
2010-12-15 15:40:00,10.86,10.87,10.84,10.84,1315200.0,7.9949,8.0022,7.9801,7.9801,1315200.0
2010-12-15 15:45:00,10.84,10.85,10.83,10.84,1505400.0,7.9801,7.9875,7.9728,7.9801,1505400.0
2010-12-15 15:50:00,10.84,10.84,10.82,10.82,824800.0,7.9801,7.9801,7.9654,7.9654,824800.0
2010-12-15 15:55:00,10.82,10.83,10.81,10.81,2886800.0,7.9654,7.9728,7.9581,7.9581,2886800.0
2010-12-16 09:30:00,10.81,10.83,10.79,10.81,486400.0,7.9581,7.9728,7.9433,7.9581,486400.0
2010-12-16 09:35:00,10.81,10.9,10.81,10.9,1292200.0,7.9581,8.0243,7.9581,8.0243,1292200.0
2010-12-16 09:40:00,10.9,10.93,10.88,10.89,3158000.0,8.0243,8.0464,8.0096,8.017,3158000.0
2010-12-16 09:45:00,10.89,10.92,10.88,10.92,1127200.0,8.017,8.039,8.0096,8.039,1127200.0
2010-12-16 09:50:00,10.91,10.91,10.88,10.88,606000.0,8.0317,8.0317,8.0096,8.0096,606000.0
2010-12-16 09:55:00,10.88,10.88,10.84,10.84,1121600.0,8.0096,8.0096,7.9801,7.9801,1121600.0
2010-12-16 10:00:00,10.84,10.88,10.83,10.87,1117600.0,7.9801,8.0096,7.9728,8.0022,1117600.0
2010-12-16 10:05:00,10.87,10.88,10.86,10.88,404000.0,8.0022,8.0096,7.9949,8.0096,404000.0
2010-12-16 10:10:00,10.88,10.89,10.87,10.89,342000.0,8.0096,8.017,8.0022,8.017,342000.0
2010-12-16 10:15:00,10.89,10.9,10.88,10.88,523000.0,8.017,8.0243,8.0096,8.0096,523000.0
2010-12-16 10:20:00,10.88,10.89,10.88,10.89,473200.0,8.0096,8.017,8.0096,8.017,473200.0
2010-12-16 10:25:00,10.89,10.89,10.87,10.88,555200.0,8.017,8.017,8.0022,8.0096,555200.0
2010-12-16 10:30:00,10.88,10.9,10.88,10.88,318600.0,8.0096,8.0243,8.0096,8.0096,318600.0
2010-12-16 10:35:00,10.88,10.88,10.87,10.88,1079400.0,8.0096,8.0096,8.0022,8.0096,1079400.0
2010-12-16 10:40:00,10.88,10.88,10.86,10.88,529200.0,8.0096,8.0096,7.9949,8.0096,529200.0
2010-12-16 10:45:00,10.88,10.9,10.87,10.88,326400.0,8.0096,8.0243,8.0022,8.0096,326400.0
2010-12-16 10:50:00,10.88,10.88,10.85,10.87,903200.0,8.0096,8.0096,7.9875,8.0022,903200.0
2010-12-16 10:55:00,10.87,10.88,10.87,10.87,262200.0,8.0022,8.0096,8.0022,8.0022,262200.0
2010-12-16 11:00:00,10.87,10.89,10.87,10.88,550000.0,8.0022,8.017,8.0022,8.0096,550000.0
2010-12-16 11:05:00,10.88,10.88,10.86,10.87,333800.0,8.0096,8.0096,7.9949,8.0022,333800.0
2010-12-16 11:10:00,10.87,10.9,10.87,10.88,988200.0,8.0022,8.0243,8.0022,8.0096,988200.0
2010-12-16 11:15:00,10.88,10.9,10.88,10.88,1284600.0,8.0096,8.0243,8.0096,8.0096,1284600.0
2010-12-16 11:20:00,10.88,10.9,10.88,10.9,221800.0,8.0096,8.0243,8.0096,8.0243,221800.0
2010-12-16 11:25:00,10.89,10.9,10.89,10.9,756400.0,8.017,8.0243,8.017,8.0243,756400.0
2010-12-16 11:30:00,10.9,10.92,10.89,10.91,768800.0,8.0243,8.039,8.017,8.0317,768800.0
2010-12-16 11:35:00,10.91,10.92,10.9,10.9,350000.0,8.0317,8.039,8.0243,8.0243,350000.0
2010-12-16 11:40:00,10.9,10.9,10.89,10.9,322200.0,8.0243,8.0243,8.017,8.0243,322200.0
2010-12-16 11:45:00,10.89,10.9,10.88,10.89,146400.0,8.017,8.0243,8.0096,8.017,146400.0
2010-12-16 11:50:00,10.89,10.9,10.89,10.89,328800.0,8.017,8.0243,8.017,8.017,328800.0
2010-12-16 11:55:00,10.89,10.9,10.89,10.9,86800.0,8.017,8.0243,8.017,8.0243,86800.0
2010-12-16 12:00:00,10.9,10.9,10.88,10.88,185000.0,8.0243,8.0243,8.0096,8.0096,185000.0
2010-12-16 12:05:00,10.88,10.89,10.88,10.88,76400.0,8.0096,8.017,8.0096,8.0096,76400.0
2010-12-16 12:10:00,10.88,10.9,10.88,10.88,158600.0,8.0096,8.0243,8.0096,8.0096,158600.0
2010-12-16 12:15:00,10.88,10.89,10.88,10.88,221200.0,8.0096,8.017,8.0096,8.0096,221200.0
2010-12-16 12:20:00,10.88,10.89,10.88,10.88,47000.0,8.0096,8.017,8.0096,8.0096,47000.0
2010-12-16 12:25:00,10.89,10.89,10.88,10.88,257800.0,8.017,8.017,8.0096,8.0096,257800.0
2010-12-16 12:30:00,10.88,10.88,10.87,10.88,307000.0,8.0096,8.0096,8.0022,8.0096,307000.0
2010-12-16 12:35:00,10.88,10.89,10.87,10.88,441400.0,8.0096,8.017,8.0022,8.0096,441400.0
2010-12-16 12:40:00,10.88,10.9,10.88,10.89,428400.0,8.0096,8.0243,8.0096,8.017,428400.0
2010-12-16 12:45:00,10.89,10.9,10.88,10.9,532000.0,8.017,8.0243,8.0096,8.0243,532000.0
2010-12-16 12:50:00,10.9,10.9,10.88,10.89,364400.0,8.0243,8.0243,8.0096,8.017,364400.0
2010-12-16 12:55:00,10.89,10.9,10.87,10.88,1400200.0,8.017,8.0243,8.0022,8.0096,1400200.0
2010-12-16 13:00:00,10.88,10.88,10.88,10.88,405400.0,8.0096,8.0096,8.0096,8.0096,405400.0
2010-12-16 13:05:00,10.88,10.88,10.88,10.88,88400.0,8.0096,8.0096,8.0096,8.0096,88400.0
2010-12-16 13:10:00,10.88,10.89,10.88,10.89,423000.0,8.0096,8.017,8.0096,8.017,423000.0
2010-12-16 13:15:00,10.88,10.9,10.88,10.88,394000.0,8.0096,8.0243,8.0096,8.0096,394000.0
2010-12-16 13:20:00,10.88,10.89,10.88,10.89,97600.0,8.0096,8.017,8.0096,8.017,97600.0
2010-12-16 13:25:00,10.89,10.89,10.88,10.88,367800.0,8.017,8.017,8.0096,8.0096,367800.0
2010-12-16 13:30:00,10.89,10.89,10.84,10.85,505400.0,8.017,8.017,7.9801,7.9875,505400.0
2010-12-16 13:35:00,10.84,10.88,10.83,10.87,574200.0,7.9801,8.0096,7.9728,8.0022,574200.0
2010-12-16 13:40:00,10.87,10.88,10.87,10.87,366600.0,8.0022,8.0096,8.0022,8.0022,366600.0
2010-12-16 13:45:00,10.88,10.88,10.87,10.88,96000.0,8.0096,8.0096,8.0022,8.0096,96000.0
2010-12-16 13:50:00,10.88,10.88,10.88,10.88,84200.0,8.0096,8.0096,8.0096,8.0096,84200.0
2010-12-16 13:55:00,10.88,10.88,10.85,10.86,183600.0,8.0096,8.0096,7.9875,7.9949,183600.0
2010-12-16 14:00:00,10.86,10.88,10.86,10.87,246600.0,7.9949,8.0096,7.9949,8.0022,246600.0
2010-12-16 14:05:00,10.87,10.88,10.87,10.87,88200.0,8.0022,8.0096,8.0022,8.0022,88200.0
2010-12-16 14:10:00,10.87,10.87,10.84,10.85,459200.0,8.0022,8.0022,7.9801,7.9875,459200.0
2010-12-16 14:15:00,10.85,10.85,10.84,10.85,115000.0,7.9875,7.9875,7.9801,7.9875,115000.0
2010-12-16 14:20:00,10.84,10.86,10.84,10.85,275200.0,7.9801,7.9949,7.9801,7.9875,275200.0
2010-12-16 14:25:00,10.85,10.85,10.84,10.84,425200.0,7.9875,7.9875,7.9801,7.9801,425200.0
2010-12-16 14:30:00,10.85,10.85,10.81,10.81,741000.0,7.9875,7.9875,7.9581,7.9581,741000.0
2010-12-16 14:35:00,10.81,10.83,10.81,10.82,361000.0,7.9581,7.9728,7.9581,7.9654,361000.0
2010-12-16 14:40:00,10.81,10.84,10.81,10.83,544600.0,7.9581,7.9801,7.9581,7.9728,544600.0
2010-12-16 14:45:00,10.83,10.84,10.81,10.82,249800.0,7.9728,7.9801,7.9581,7.9654,249800.0
2010-12-16 14:50:00,10.82,10.82,10.79,10.81,461400.0,7.9654,7.9654,7.9433,7.9581,461400.0
2010-12-16 14:55:00,10.81,10.81,10.79,10.81,619200.0,7.9581,7.9581,7.9433,7.9581,619200.0
2010-12-16 15:00:00,10.81,10.85,10.81,10.85,884800.0,7.9581,7.9875,7.9581,7.9875,884800.0
2010-12-16 15:05:00,10.85,10.85,10.83,10.85,680600.0,7.9875,7.9875,7.9728,7.9875,680600.0
2010-12-16 15:10:00,10.85,10.87,10.85,10.86,393800.0,7.9875,8.0022,7.9875,7.9949,393800.0
2010-12-16 15:15:00,10.86,10.87,10.86,10.86,221400.0,7.9949,8.0022,7.9949,7.9949,221400.0
2010-12-16 15:20:00,10.86,10.86,10.84,10.84,466400.0,7.9949,7.9949,7.9801,7.9801,466400.0
2010-12-16 15:25:00,10.84,10.85,10.84,10.85,160400.0,7.9801,7.9875,7.9801,7.9875,160400.0
2010-12-16 15:30:00,10.85,10.86,10.84,10.84,363400.0,7.9875,7.9949,7.9801,7.9801,363400.0
2010-12-16 15:35:00,10.84,10.85,10.84,10.84,318600.0,7.9801,7.9875,7.9801,7.9801,318600.0
2010-12-16 15:40:00,10.84,10.84,10.83,10.84,291600.0,7.9801,7.9801,7.9728,7.9801,291600.0
2010-12-16 15:45:00,10.84,10.85,10.84,10.85,391200.0,7.9801,7.9875,7.9801,7.9875,391200.0
2010-12-16 15:50:00,10.85,10.85,10.83,10.83,914200.0,7.9875,7.9875,7.9728,7.9728,914200.0
2010-12-16 15:55:00,10.83,10.84,10.82,10.83,1464400.0,7.9728,7.9801,7.9654,7.9728,1464400.0
2010-12-17 09:30:00,10.81,10.84,10.78,10.79,11930800.0,7.9581,7.9801,7.936,7.9433,11930800.0
2010-12-17 09:35:00,10.79,10.82,10.77,10.81,477800.0,7.9433,7.9654,7.9286,7.9581,477800.0
2010-12-17 09:40:00,10.81,10.83,10.79,10.83,761800.0,7.9581,7.9728,7.9433,7.9728,761800.0
2010-12-17 09:45:00,10.83,10.84,10.82,10.83,283400.0,7.9728,7.9801,7.9654,7.9728,283400.0
2010-12-17 09:50:00,10.83,10.83,10.79,10.79,400200.0,7.9728,7.9728,7.9433,7.9433,400200.0
2010-12-17 09:55:00,10.79,10.79,10.77,10.79,188600.0,7.9433,7.9433,7.9286,7.9433,188600.0
2010-12-17 10:00:00,10.79,10.79,10.76,10.77,147200.0,7.9433,7.9433,7.9213,7.9286,147200.0
2010-12-17 10:05:00,10.77,10.79,10.76,10.79,264600.0,7.9286,7.9433,7.9213,7.9433,264600.0
2010-12-17 10:10:00,10.79,10.81,10.79,10.8,149400.0,7.9433,7.9581,7.9433,7.9507,149400.0
2010-12-17 10:15:00,10.79,10.8,10.78,10.8,128800.0,7.9433,7.9507,7.936,7.9507,128800.0
2010-12-17 10:20:00,10.8,10.8,10.79,10.79,115200.0,7.9507,7.9507,7.9433,7.9433,115200.0
2010-12-17 10:25:00,10.79,10.8,10.79,10.79,117200.0,7.9433,7.9507,7.9433,7.9433,117200.0
2010-12-17 10:30:00,10.79,10.79,10.77,10.78,181600.0,7.9433,7.9433,7.9286,7.936,181600.0
2010-12-17 10:35:00,10.78,10.78,10.76,10.77,199800.0,7.936,7.936,7.9213,7.9286,199800.0
2010-12-17 10:40:00,10.77,10.78,10.74,10.74,179800.0,7.9286,7.936,7.9065,7.9065,179800.0
2010-12-17 10:45:00,10.75,10.76,10.75,10.75,133000.0,7.9139,7.9213,7.9139,7.9139,133000.0
2010-12-17 10:50:00,10.76,10.76,10.73,10.74,326000.0,7.9213,7.9213,7.8992,7.9065,326000.0
2010-12-17 10:55:00,10.74,10.74,10.73,10.74,144800.0,7.9065,7.9065,7.8992,7.9065,144800.0
2010-12-17 11:00:00,10.74,10.74,10.74,10.74,97000.0,7.9065,7.9065,7.9065,7.9065,97000.0
2010-12-17 11:05:00,10.74,10.74,10.72,10.74,250000.0,7.9065,7.9065,7.8918,7.9065,250000.0
2010-12-17 11:10:00,10.74,10.74,10.73,10.74,151200.0,7.9065,7.9065,7.8992,7.9065,151200.0
2010-12-17 11:15:00,10.74,10.74,10.74,10.74,101400.0,7.9065,7.9065,7.9065,7.9065,101400.0
2010-12-17 11:20:00,10.74,10.74,10.74,10.74,81400.0,7.9065,7.9065,7.9065,7.9065,81400.0
2010-12-17 11:25:00,10.74,10.74,10.74,10.74,66400.0,7.9065,7.9065,7.9065,7.9065,66400.0
2010-12-17 11:30:00,10.74,10.75,10.74,10.74,520400.0,7.9065,7.9139,7.9065,7.9065,520400.0
2010-12-17 11:35:00,10.74,10.74,10.74,10.74,32000.0,7.9065,7.9065,7.9065,7.9065,32000.0
2010-12-17 11:40:00,10.74,10.75,10.74,10.74,151600.0,7.9065,7.9139,7.9065,7.9065,151600.0
2010-12-17 11:45:00,10.75,10.75,10.74,10.75,33000.0,7.9139,7.9139,7.9065,7.9139,33000.0
2010-12-17 11:50:00,10.75,10.75,10.74,10.74,95800.0,7.9139,7.9139,7.9065,7.9065,95800.0
2010-12-17 11:55:00,10.75,10.75,10.74,10.74,182600.0,7.9139,7.9139,7.9065,7.9065,182600.0
2010-12-17 12:00:00,10.74,10.74,10.74,10.74,107800.0,7.9065,7.9065,7.9065,7.9065,107800.0
2010-12-17 12:05:00,10.74,10.74,10.74,10.74,40200.0,7.9065,7.9065,7.9065,7.9065,40200.0
2010-12-17 12:10:00,10.74,10.74,10.73,10.73,172800.0,7.9065,7.9065,7.8992,7.8992,172800.0
2010-12-17 12:15:00,10.73,10.74,10.73,10.74,279000.0,7.8992,7.9065,7.8992,7.9065,279000.0
2010-12-17 12:20:00,10.74,10.74,10.73,10.73,124400.0,7.9065,7.9065,7.8992,7.8992,124400.0
2010-12-17 12:25:00,10.73,10.74,10.73,10.74,163400.0,7.8992,7.9065,7.8992,7.9065,163400.0
2010-12-17 12:30:00,10.74,10.74,10.73,10.73,172600.0,7.9065,7.9065,7.8992,7.8992,172600.0
2010-12-17 12:35:00,10.73,10.74,10.73,10.74,38200.0,7.8992,7.9065,7.8992,7.9065,38200.0
2010-12-17 12:40:00,10.74,10.74,10.73,10.74,79200.0,7.9065,7.9065,7.8992,7.9065,79200.0
2010-12-17 12:45:00,10.74,10.74,10.73,10.74,108800.0,7.9065,7.9065,7.8992,7.9065,108800.0
2010-12-17 12:50:00,10.74,10.74,10.73,10.74,38400.0,7.9065,7.9065,7.8992,7.9065,38400.0
2010-12-17 12:55:00,10.74,10.74,10.73,10.74,50600.0,7.9065,7.9065,7.8992,7.9065,50600.0
2010-12-17 13:00:00,10.74,10.74,10.73,10.74,185400.0,7.9065,7.9065,7.8992,7.9065,185400.0
2010-12-17 13:05:00,10.74,10.74,10.73,10.74,67600.0,7.9065,7.9065,7.8992,7.9065,67600.0
2010-12-17 13:10:00,10.74,10.74,10.73,10.74,314600.0,7.9065,7.9065,7.8992,7.9065,314600.0
2010-12-17 13:15:00,10.74,10.74,10.74,10.74,732800.0,7.9065,7.9065,7.9065,7.9065,732800.0
2010-12-17 13:20:00,10.74,10.74,10.74,10.74,117600.0,7.9065,7.9065,7.9065,7.9065,117600.0
2010-12-17 13:25:00,10.74,10.74,10.74,10.74,146400.0,7.9065,7.9065,7.9065,7.9065,146400.0
2010-12-17 13:30:00,10.74,10.75,10.74,10.75,104800.0,7.9065,7.9139,7.9065,7.9139,104800.0
2010-12-17 13:35:00,10.75,10.75,10.74,10.74,350800.0,7.9139,7.9139,7.9065,7.9065,350800.0
2010-12-17 13:40:00,10.74,10.74,10.74,10.74,151600.0,7.9065,7.9065,7.9065,7.9065,151600.0
2010-12-17 13:45:00,10.74,10.74,10.74,10.74,295200.0,7.9065,7.9065,7.9065,7.9065,295200.0
2010-12-17 13:50:00,10.74,10.74,10.74,10.74,35800.0,7.9065,7.9065,7.9065,7.9065,35800.0
2010-12-17 13:55:00,10.74,10.74,10.74,10.74,108600.0,7.9065,7.9065,7.9065,7.9065,108600.0
2010-12-17 14:00:00,10.74,10.74,10.74,10.74,220000.0,7.9065,7.9065,7.9065,7.9065,220000.0
2010-12-17 14:05:00,10.74,10.75,10.74,10.74,911000.0,7.9065,7.9139,7.9065,7.9065,911000.0
2010-12-17 14:10:00,10.75,10.75,10.74,10.74,417800.0,7.9139,7.9139,7.9065,7.9065,417800.0
2010-12-17 14:15:00,10.74,10.76,10.74,10.74,318800.0,7.9065,7.9213,7.9065,7.9065,318800.0
2010-12-17 14:20:00,10.74,10.76,10.74,10.75,185200.0,7.9065,7.9213,7.9065,7.9139,185200.0
2010-12-17 14:25:00,10.74,10.76,10.74,10.74,232200.0,7.9065,7.9213,7.9065,7.9065,232200.0
2010-12-17 14:30:00,10.74,10.74,10.74,10.74,99800.0,7.9065,7.9065,7.9065,7.9065,99800.0
2010-12-17 14:35:00,10.74,10.75,10.74,10.74,524000.0,7.9065,7.9139,7.9065,7.9065,524000.0
2010-12-17 14:40:00,10.74,10.75,10.74,10.74,183400.0,7.9065,7.9139,7.9065,7.9065,183400.0
2010-12-17 14:45:00,10.74,10.74,10.74,10.74,270000.0,7.9065,7.9065,7.9065,7.9065,270000.0
2010-12-17 14:50:00,10.74,10.74,10.74,10.74,256800.0,7.9065,7.9065,7.9065,7.9065,256800.0
2010-12-17 14:55:00,10.74,10.74,10.74,10.74,391800.0,7.9065,7.9065,7.9065,7.9065,391800.0
2010-12-17 15:00:00,10.74,10.74,10.74,10.74,223200.0,7.9065,7.9065,7.9065,7.9065,223200.0
2010-12-17 15:05:00,10.74,10.74,10.74,10.74,237800.0,7.9065,7.9065,7.9065,7.9065,237800.0
2010-12-17 15:10:00,10.74,10.74,10.72,10.73,563400.0,7.9065,7.9065,7.8918,7.8992,563400.0
2010-12-17 15:15:00,10.72,10.73,10.72,10.73,87200.0,7.8918,7.8992,7.8918,7.8992,87200.0
2010-12-17 15:20:00,10.73,10.73,10.72,10.72,168200.0,7.8992,7.8992,7.8918,7.8918,168200.0
2010-12-17 15:25:00,10.73,10.73,10.72,10.72,313400.0,7.8992,7.8992,7.8918,7.8918,313400.0
2010-12-17 15:30:00,10.72,10.72,10.72,10.72,461800.0,7.8918,7.8918,7.8918,7.8918,461800.0
2010-12-17 15:35:00,10.72,10.72,10.7,10.7,473000.0,7.8918,7.8918,7.8771,7.8771,473000.0
2010-12-17 15:40:00,10.7,10.72,10.7,10.72,807400.0,7.8771,7.8918,7.8771,7.8918,807400.0
2010-12-17 15:45:00,10.72,10.72,10.72,10.72,581400.0,7.8918,7.8918,7.8918,7.8918,581400.0
2010-12-17 15:50:00,10.72,10.72,10.69,10.69,2543200.0,7.8918,7.8918,7.8697,7.8697,2543200.0
2010-12-17 15:55:00,10.69,10.72,10.69,10.72,2669600.0,7.8697,7.8918,7.8697,7.8918,2669600.0
2010-12-20 09:30:00,10.79,10.79,10.72,10.74,487000.0,7.9433,7.9433,7.8918,7.9065,487000.0
2010-12-20 09:35:00,10.75,10.75,10.72,10.72,190600.0,7.9139,7.9139,7.8918,7.8918,190600.0
2010-12-20 09:40:00,10.72,10.73,10.71,10.72,171600.0,7.8918,7.8992,7.8844,7.8918,171600.0
2010-12-20 09:45:00,10.72,10.74,10.71,10.72,187800.0,7.8918,7.9065,7.8844,7.8918,187800.0
2010-12-20 09:50:00,10.72,10.75,10.72,10.74,170400.0,7.8918,7.9139,7.8918,7.9065,170400.0
2010-12-20 09:55:00,10.74,10.75,10.72,10.75,311400.0,7.9065,7.9139,7.8918,7.9139,311400.0
2010-12-20 10:00:00,10.74,10.77,10.74,10.77,390600.0,7.9065,7.9286,7.9065,7.9286,390600.0
2010-12-20 10:05:00,10.77,10.78,10.75,10.77,342200.0,7.9286,7.936,7.9139,7.9286,342200.0
2010-12-20 10:10:00,10.77,10.77,10.72,10.74,273800.0,7.9286,7.9286,7.8918,7.9065,273800.0
2010-12-20 10:15:00,10.74,10.76,10.72,10.76,456400.0,7.9065,7.9213,7.8918,7.9213,456400.0
2010-12-20 10:20:00,10.76,10.76,10.74,10.76,367000.0,7.9213,7.9213,7.9065,7.9213,367000.0
2010-12-20 10:25:00,10.75,10.76,10.74,10.75,174200.0,7.9139,7.9213,7.9065,7.9139,174200.0
2010-12-20 10:30:00,10.74,10.77,10.74,10.77,333200.0,7.9065,7.9286,7.9065,7.9286,333200.0
2010-12-20 10:35:00,10.76,10.77,10.76,10.77,84600.0,7.9213,7.9286,7.9213,7.9286,84600.0
2010-12-20 10:40:00,10.77,10.79,10.77,10.79,258200.0,7.9286,7.9433,7.9286,7.9433,258200.0
2010-12-20 10:45:00,10.79,10.8,10.78,10.8,130000.0,7.9433,7.9507,7.936,7.9507,130000.0
2010-12-20 10:50:00,10.8,10.81,10.79,10.81,210200.0,7.9507,7.9581,7.9433,7.9581,210200.0
2010-12-20 10:55:00,10.81,10.81,10.8,10.81,274800.0,7.9581,7.9581,7.9507,7.9581,274800.0
2010-12-20 11:00:00,10.8,10.81,10.8,10.81,251400.0,7.9507,7.9581,7.9507,7.9581,251400.0
2010-12-20 11:05:00,10.8,10.82,10.8,10.81,314600.0,7.9507,7.9654,7.9507,7.9581,314600.0
2010-12-20 11:10:00,10.81,10.81,10.8,10.81,225600.0,7.9581,7.9581,7.9507,7.9581,225600.0
2010-12-20 11:15:00,10.81,10.82,10.81,10.82,258000.0,7.9581,7.9654,7.9581,7.9654,258000.0
2010-12-20 11:20:00,10.82,10.83,10.82,10.83,97200.0,7.9654,7.9728,7.9654,7.9728,97200.0
2010-12-20 11:25:00,10.83,10.83,10.82,10.83,289200.0,7.9728,7.9728,7.9654,7.9728,289200.0
2010-12-20 11:30:00,10.83,10.85,10.83,10.84,259200.0,7.9728,7.9875,7.9728,7.9801,259200.0
2010-12-20 11:35:00,10.83,10.84,10.83,10.84,95800.0,7.9728,7.9801,7.9728,7.9801,95800.0
2010-12-20 11:40:00,10.84,10.86,10.83,10.83,386800.0,7.9801,7.9949,7.9728,7.9728,386800.0
2010-12-20 11:45:00,10.83,10.84,10.83,10.84,66600.0,7.9728,7.9801,7.9728,7.9801,66600.0
2010-12-20 11:50:00,10.84,10.85,10.83,10.85,181400.0,7.9801,7.9875,7.9728,7.9875,181400.0
2010-12-20 11:55:00,10.85,10.86,10.83,10.84,1364200.0,7.9875,7.9949,7.9728,7.9801,1364200.0
2010-12-20 12:00:00,10.84,10.84,10.81,10.81,412800.0,7.9801,7.9801,7.9581,7.9581,412800.0
2010-12-20 12:05:00,10.81,10.81,10.8,10.81,350000.0,7.9581,7.9581,7.9507,7.9581,350000.0
2010-12-20 12:10:00,10.81,10.83,10.8,10.83,237200.0,7.9581,7.9728,7.9507,7.9728,237200.0
2010-12-20 12:15:00,10.83,10.84,10.82,10.84,156600.0,7.9728,7.9801,7.9654,7.9801,156600.0
2010-12-20 12:20:00,10.84,10.85,10.83,10.84,571800.0,7.9801,7.9875,7.9728,7.9801,571800.0
2010-12-20 12:25:00,10.84,10.85,10.83,10.85,502600.0,7.9801,7.9875,7.9728,7.9875,502600.0
2010-12-20 12:30:00,10.85,10.85,10.84,10.85,297200.0,7.9875,7.9875,7.9801,7.9875,297200.0
2010-12-20 12:35:00,10.85,10.87,10.85,10.87,275400.0,7.9875,8.0022,7.9875,8.0022,275400.0
2010-12-20 12:40:00,10.87,10.9,10.86,10.9,397400.0,8.0022,8.0243,7.9949,8.0243,397400.0
2010-12-20 12:45:00,10.89,10.91,10.89,10.91,488600.0,8.017,8.0317,8.017,8.0317,488600.0
2010-12-20 12:50:00,10.91,10.93,10.91,10.93,654200.0,8.0317,8.0464,8.0317,8.0464,654200.0
2010-12-20 12:55:00,10.93,10.94,10.92,10.94,481800.0,8.0464,8.0538,8.039,8.0538,481800.0
2010-12-20 13:00:00,10.94,10.94,10.92,10.93,349000.0,8.0538,8.0538,8.039,8.0464,349000.0
2010-12-20 13:05:00,10.93,10.93,10.93,10.93,119800.0,8.0464,8.0464,8.0464,8.0464,119800.0
2010-12-20 13:10:00,10.93,10.94,10.93,10.94,431600.0,8.0464,8.0538,8.0464,8.0538,431600.0
2010-12-20 13:15:00,10.94,10.95,10.94,10.95,216600.0,8.0538,8.0611,8.0538,8.0611,216600.0
2010-12-20 13:20:00,10.95,10.95,10.94,10.94,528400.0,8.0611,8.0611,8.0538,8.0538,528400.0
2010-12-20 13:25:00,10.94,10.94,10.94,10.94,606800.0,8.0538,8.0538,8.0538,8.0538,606800.0
2010-12-20 13:30:00,10.94,10.94,10.94,10.94,198200.0,8.0538,8.0538,8.0538,8.0538,198200.0
2010-12-20 13:35:00,10.94,10.94,10.93,10.94,303200.0,8.0538,8.0538,8.0464,8.0538,303200.0
2010-12-20 13:40:00,10.94,10.94,10.94,10.94,110200.0,8.0538,8.0538,8.0538,8.0538,110200.0
2010-12-20 13:45:00,10.94,10.94,10.93,10.94,342000.0,8.0538,8.0538,8.0464,8.0538,342000.0
2010-12-20 13:50:00,10.94,10.94,10.94,10.94,221800.0,8.0538,8.0538,8.0538,8.0538,221800.0
2010-12-20 13:55:00,10.94,10.94,10.93,10.94,385800.0,8.0538,8.0538,8.0464,8.0538,385800.0
2010-12-20 14:00:00,10.94,10.96,10.94,10.95,519600.0,8.0538,8.0685,8.0538,8.0611,519600.0
2010-12-20 14:05:00,10.95,10.97,10.94,10.96,449600.0,8.0611,8.0758,8.0538,8.0685,449600.0
2010-12-20 14:10:00,10.97,10.98,10.96,10.97,293600.0,8.0758,8.0832,8.0685,8.0758,293600.0
2010-12-20 14:15:00,10.97,10.97,10.96,10.96,204800.0,8.0758,8.0758,8.0685,8.0685,204800.0
2010-12-20 14:20:00,10.96,10.99,10.95,10.98,969000.0,8.0685,8.0906,8.0611,8.0832,969000.0
2010-12-20 14:25:00,10.98,10.99,10.97,10.99,475400.0,8.0832,8.0906,8.0758,8.0906,475400.0
2010-12-20 14:30:00,10.99,10.99,10.98,10.98,381400.0,8.0906,8.0906,8.0832,8.0832,381400.0
2010-12-20 14:35:00,10.98,10.99,10.98,10.98,365800.0,8.0832,8.0906,8.0832,8.0832,365800.0
2010-12-20 14:40:00,10.98,10.99,10.97,10.97,272200.0,8.0832,8.0906,8.0758,8.0758,272200.0
2010-12-20 14:45:00,10.97,10.99,10.97,10.97,230600.0,8.0758,8.0906,8.0758,8.0758,230600.0
2010-12-20 14:50:00,10.97,10.98,10.97,10.97,226000.0,8.0758,8.0832,8.0758,8.0758,226000.0
2010-12-20 14:55:00,10.97,10.98,10.97,10.97,326400.0,8.0758,8.0832,8.0758,8.0758,326400.0
2010-12-20 15:00:00,10.97,10.99,10.97,10.99,1704800.0,8.0758,8.0906,8.0758,8.0906,1704800.0
2010-12-20 15:05:00,10.99,10.99,10.98,10.99,521800.0,8.0906,8.0906,8.0832,8.0906,521800.0
2010-12-20 15:10:00,10.98,10.99,10.98,10.98,338200.0,8.0832,8.0906,8.0832,8.0832,338200.0
2010-12-20 15:15:00,10.98,10.99,10.97,10.99,383200.0,8.0832,8.0906,8.0758,8.0906,383200.0
2010-12-20 15:20:00,10.99,10.99,10.97,10.97,414200.0,8.0906,8.0906,8.0758,8.0758,414200.0
2010-12-20 15:25:00,10.97,10.98,10.97,10.97,232600.0,8.0758,8.0832,8.0758,8.0758,232600.0
2010-12-20 15:30:00,10.97,10.97,10.97,10.97,512400.0,8.0758,8.0758,8.0758,8.0758,512400.0
2010-12-20 15:35:00,10.97,10.99,10.97,10.97,575400.0,8.0758,8.0906,8.0758,8.0758,575400.0
2010-12-20 15:40:00,10.97,10.98,10.97,10.97,453200.0,8.0758,8.0832,8.0758,8.0758,453200.0
2010-12-20 15:45:00,10.97,10.98,10.97,10.97,639400.0,8.0758,8.0832,8.0758,8.0758,639400.0
2010-12-20 15:50:00,10.97,10.98,10.96,10.98,1373000.0,8.0758,8.0832,8.0685,8.0832,1373000.0
2010-12-20 15:55:00,10.98,10.98,10.95,10.96,2504200.0,8.0832,8.0832,8.0611,8.0685,2504200.0
2010-12-21 09:30:00,11.01,11.05,10.99,11.03,812800.0,8.1053,8.1347,8.0906,8.12,812800.0
2010-12-21 09:35:00,11.02,11.05,11.0,11.01,971800.0,8.1127,8.1347,8.0979,8.1053,971800.0
2010-12-21 09:40:00,11.01,11.01,10.95,10.95,393400.0,8.1053,8.1053,8.0611,8.0611,393400.0
2010-12-21 09:45:00,10.95,11.05,10.95,11.05,711600.0,8.0611,8.1347,8.0611,8.1347,711600.0
2010-12-21 09:50:00,11.05,11.05,10.99,10.99,634800.0,8.1347,8.1347,8.0906,8.0906,634800.0
2010-12-21 09:55:00,10.99,11.01,10.99,11.01,149200.0,8.0906,8.1053,8.0906,8.1053,149200.0
2010-12-21 10:00:00,11.01,11.01,10.99,10.99,406400.0,8.1053,8.1053,8.0906,8.0906,406400.0
2010-12-21 10:05:00,10.99,11.0,10.97,10.97,804800.0,8.0906,8.0979,8.0758,8.0758,804800.0
2010-12-21 10:10:00,10.97,10.99,10.93,10.96,1198400.0,8.0758,8.0906,8.0464,8.0685,1198400.0
2010-12-21 10:15:00,10.96,10.99,10.96,10.99,448600.0,8.0685,8.0906,8.0685,8.0906,448600.0
2010-12-21 10:20:00,10.98,10.99,10.97,10.97,1233600.0,8.0832,8.0906,8.0758,8.0758,1233600.0
2010-12-21 10:25:00,10.97,10.98,10.94,10.94,480600.0,8.0758,8.0832,8.0538,8.0538,480600.0
2010-12-21 10:30:00,10.94,10.95,10.93,10.94,379800.0,8.0538,8.0611,8.0464,8.0538,379800.0
2010-12-21 10:35:00,10.94,10.97,10.94,10.96,605600.0,8.0538,8.0758,8.0538,8.0685,605600.0
2010-12-21 10:40:00,10.96,10.99,10.95,10.99,844800.0,8.0685,8.0906,8.0611,8.0906,844800.0
2010-12-21 10:45:00,10.98,11.03,10.97,11.02,719200.0,8.0832,8.12,8.0758,8.1127,719200.0
2010-12-21 10:50:00,11.02,11.03,11.0,11.03,330200.0,8.1127,8.12,8.0979,8.12,330200.0
2010-12-21 10:55:00,11.03,11.06,11.03,11.05,857000.0,8.12,8.1421,8.12,8.1347,857000.0
2010-12-21 11:00:00,11.05,11.06,11.03,11.06,589200.0,8.1347,8.1421,8.12,8.1421,589200.0
2010-12-21 11:05:00,11.06,11.08,11.06,11.06,616800.0,8.1421,8.1568,8.1421,8.1421,616800.0
2010-12-21 11:10:00,11.06,11.06,11.06,11.06,140800.0,8.1421,8.1421,8.1421,8.1421,140800.0
2010-12-21 11:15:00,11.06,11.11,11.06,11.1,846000.0,8.1421,8.1789,8.1421,8.1716,846000.0
2010-12-21 11:20:00,11.1,11.11,11.08,11.09,305200.0,8.1716,8.1789,8.1568,8.1642,305200.0
2010-12-21 11:25:00,11.08,11.09,11.07,11.08,196800.0,8.1568,8.1642,8.1495,8.1568,196800.0
2010-12-21 11:30:00,11.07,11.08,11.06,11.07,474000.0,8.1495,8.1568,8.1421,8.1495,474000.0
2010-12-21 11:35:00,11.07,11.08,11.06,11.06,196000.0,8.1495,8.1568,8.1421,8.1421,196000.0
2010-12-21 11:40:00,11.06,11.06,11.06,11.06,163800.0,8.1421,8.1421,8.1421,8.1421,163800.0
2010-12-21 11:45:00,11.06,11.06,11.06,11.06,128400.0,8.1421,8.1421,8.1421,8.1421,128400.0
2010-12-21 11:50:00,11.06,11.08,11.06,11.07,546000.0,8.1421,8.1568,8.1421,8.1495,546000.0
2010-12-21 11:55:00,11.07,11.08,11.06,11.06,209800.0,8.1495,8.1568,8.1421,8.1421,209800.0
2010-12-21 12:00:00,11.06,11.06,11.06,11.06,93600.0,8.1421,8.1421,8.1421,8.1421,93600.0
2010-12-21 12:05:00,11.06,11.07,11.06,11.06,79200.0,8.1421,8.1495,8.1421,8.1421,79200.0
2010-12-21 12:10:00,11.06,11.08,11.06,11.07,237400.0,8.1421,8.1568,8.1421,8.1495,237400.0
2010-12-21 12:15:00,11.06,11.07,11.05,11.05,132800.0,8.1421,8.1495,8.1347,8.1347,132800.0
2010-12-21 12:20:00,11.05,11.06,11.05,11.06,205000.0,8.1347,8.1421,8.1347,8.1421,205000.0
2010-12-21 12:25:00,11.05,11.06,11.05,11.05,36800.0,8.1347,8.1421,8.1347,8.1347,36800.0
2010-12-21 12:30:00,11.05,11.06,11.04,11.04,121000.0,8.1347,8.1421,8.1274,8.1274,121000.0
2010-12-21 12:35:00,11.04,11.06,11.04,11.06,419000.0,8.1274,8.1421,8.1274,8.1421,419000.0
2010-12-21 12:40:00,11.06,11.06,11.03,11.03,593400.0,8.1421,8.1421,8.12,8.12,593400.0
2010-12-21 12:45:00,11.02,11.03,11.02,11.02,373400.0,8.1127,8.12,8.1127,8.1127,373400.0
2010-12-21 12:50:00,11.02,11.03,11.0,11.0,335400.0,8.1127,8.12,8.0979,8.0979,335400.0
2010-12-21 12:55:00,11.0,11.01,10.99,10.99,188000.0,8.0979,8.1053,8.0906,8.0906,188000.0
2010-12-21 13:00:00,10.99,11.01,10.99,11.01,269000.0,8.0906,8.1053,8.0906,8.1053,269000.0
2010-12-21 13:05:00,11.0,11.01,11.0,11.01,56800.0,8.0979,8.1053,8.0979,8.1053,56800.0
2010-12-21 13:10:00,11.0,11.01,11.0,11.01,33200.0,8.0979,8.1053,8.0979,8.1053,33200.0
2010-12-21 13:15:00,11.0,11.02,11.0,11.01,732200.0,8.0979,8.1127,8.0979,8.1053,732200.0
2010-12-21 13:20:00,11.01,11.01,11.0,11.01,127200.0,8.1053,8.1053,8.0979,8.1053,127200.0
2010-12-21 13:25:00,11.01,11.02,11.0,11.01,372600.0,8.1053,8.1127,8.0979,8.1053,372600.0
2010-12-21 13:30:00,11.01,11.03,11.01,11.02,217400.0,8.1053,8.12,8.1053,8.1127,217400.0
2010-12-21 13:35:00,11.02,11.03,11.02,11.02,160200.0,8.1127,8.12,8.1127,8.1127,160200.0
2010-12-21 13:40:00,11.02,11.03,11.02,11.02,305600.0,8.1127,8.12,8.1127,8.1127,305600.0
2010-12-21 13:45:00,11.02,11.03,11.01,11.02,386600.0,8.1127,8.12,8.1053,8.1127,386600.0
2010-12-21 13:50:00,11.02,11.04,11.02,11.04,225200.0,8.1127,8.1274,8.1127,8.1274,225200.0
2010-12-21 13:55:00,11.03,11.04,11.03,11.03,108400.0,8.12,8.1274,8.12,8.12,108400.0
2010-12-21 14:00:00,11.03,11.04,11.03,11.03,189200.0,8.12,8.1274,8.12,8.12,189200.0
2010-12-21 14:05:00,11.03,11.03,11.02,11.02,157400.0,8.12,8.12,8.1127,8.1127,157400.0
2010-12-21 14:10:00,11.02,11.03,11.02,11.03,261600.0,8.1127,8.12,8.1127,8.12,261600.0
2010-12-21 14:15:00,11.03,11.04,11.03,11.04,159200.0,8.12,8.1274,8.12,8.1274,159200.0
2010-12-21 14:20:00,11.04,11.04,11.03,11.04,235800.0,8.1274,8.1274,8.12,8.1274,235800.0
2010-12-21 14:25:00,11.04,11.05,11.04,11.04,460600.0,8.1274,8.1347,8.1274,8.1274,460600.0
2010-12-21 14:30:00,11.04,11.05,11.04,11.04,170000.0,8.1274,8.1347,8.1274,8.1274,170000.0
2010-12-21 14:35:00,11.04,11.05,11.04,11.05,129800.0,8.1274,8.1347,8.1274,8.1347,129800.0
2010-12-21 14:40:00,11.05,11.06,11.05,11.05,174000.0,8.1347,8.1421,8.1347,8.1347,174000.0
2010-12-21 14:45:00,11.06,11.06,11.05,11.06,88200.0,8.1421,8.1421,8.1347,8.1421,88200.0
2010-12-21 14:50:00,11.06,11.07,11.06,11.06,420800.0,8.1421,8.1495,8.1421,8.1421,420800.0
2010-12-21 14:55:00,11.06,11.06,11.06,11.06,211800.0,8.1421,8.1421,8.1421,8.1421,211800.0
2010-12-21 15:00:00,11.06,11.07,11.06,11.07,298600.0,8.1421,8.1495,8.1421,8.1495,298600.0
2010-12-21 15:05:00,11.07,11.09,11.06,11.08,359400.0,8.1495,8.1642,8.1421,8.1568,359400.0
2010-12-21 15:10:00,11.09,11.09,11.06,11.06,551600.0,8.1642,8.1642,8.1421,8.1421,551600.0
2010-12-21 15:15:00,11.07,11.09,11.06,11.09,230000.0,8.1495,8.1642,8.1421,8.1642,230000.0
2010-12-21 15:20:00,11.08,11.09,11.08,11.09,238400.0,8.1568,8.1642,8.1568,8.1642,238400.0
2010-12-21 15:25:00,11.09,11.1,11.09,11.1,371200.0,8.1642,8.1716,8.1642,8.1716,371200.0
2010-12-21 15:30:00,11.1,11.11,11.1,11.1,493200.0,8.1716,8.1789,8.1716,8.1716,493200.0
2010-12-21 15:35:00,11.11,11.13,11.1,11.12,561200.0,8.1789,8.1936,8.1716,8.1863,561200.0
2010-12-21 15:40:00,11.12,11.15,11.12,11.13,951200.0,8.1863,8.2084,8.1863,8.1936,951200.0
2010-12-21 15:45:00,11.13,11.15,11.13,11.15,1216600.0,8.1936,8.2084,8.1936,8.2084,1216600.0
2010-12-21 15:50:00,11.14,11.15,11.13,11.15,1299400.0,8.201,8.2084,8.1936,8.2084,1299400.0
2010-12-21 15:55:00,11.15,11.15,11.12,11.13,1859800.0,8.2084,8.2084,8.1863,8.1936,1859800.0
2010-12-22 09:30:00,11.14,11.19,11.13,11.13,301800.0,8.201,8.2378,8.1936,8.1936,301800.0
2010-12-22 09:35:00,11.13,11.17,11.13,11.17,228600.0,8.1936,8.2231,8.1936,8.2231,228600.0
2010-12-22 09:40:00,11.16,11.18,11.15,11.15,220000.0,8.2157,8.2304,8.2084,8.2084,220000.0
2010-12-22 09:45:00,11.15,11.18,11.15,11.16,308800.0,8.2084,8.2304,8.2084,8.2157,308800.0
2010-12-22 09:50:00,11.16,11.17,11.13,11.15,369600.0,8.2157,8.2231,8.1936,8.2084,369600.0
2010-12-22 09:55:00,11.15,11.17,11.14,11.15,402000.0,8.2084,8.2231,8.201,8.2084,402000.0
2010-12-22 10:00:00,11.15,11.16,11.14,11.15,273800.0,8.2084,8.2157,8.201,8.2084,273800.0
2010-12-22 10:05:00,11.15,11.15,11.15,11.15,113200.0,8.2084,8.2084,8.2084,8.2084,113200.0
2010-12-22 10:10:00,11.15,11.15,11.14,11.15,267000.0,8.2084,8.2084,8.201,8.2084,267000.0
2010-12-22 10:15:00,11.15,11.15,11.13,11.15,113800.0,8.2084,8.2084,8.1936,8.2084,113800.0
2010-12-22 10:20:00,11.15,11.15,11.14,11.15,132000.0,8.2084,8.2084,8.201,8.2084,132000.0
2010-12-22 10:25:00,11.14,11.16,11.13,11.15,220200.0,8.201,8.2157,8.1936,8.2084,220200.0
2010-12-22 10:30:00,11.15,11.17,11.15,11.17,164800.0,8.2084,8.2231,8.2084,8.2231,164800.0
2010-12-22 10:35:00,11.17,11.18,11.17,11.18,149000.0,8.2231,8.2304,8.2231,8.2304,149000.0
2010-12-22 10:40:00,11.18,11.18,11.16,11.17,152800.0,8.2304,8.2304,8.2157,8.2231,152800.0
2010-12-22 10:45:00,11.17,11.17,11.17,11.17,119600.0,8.2231,8.2231,8.2231,8.2231,119600.0
2010-12-22 10:50:00,11.17,11.17,11.17,11.17,75200.0,8.2231,8.2231,8.2231,8.2231,75200.0
2010-12-22 10:55:00,11.17,11.17,11.16,11.17,332800.0,8.2231,8.2231,8.2157,8.2231,332800.0
2010-12-22 11:00:00,11.16,11.17,11.16,11.16,78600.0,8.2157,8.2231,8.2157,8.2157,78600.0
2010-12-22 11:05:00,11.16,11.17,11.15,11.15,136800.0,8.2157,8.2231,8.2084,8.2084,136800.0
2010-12-22 11:10:00,11.15,11.15,11.13,11.13,87600.0,8.2084,8.2084,8.1936,8.1936,87600.0
2010-12-22 11:15:00,11.13,11.15,11.12,11.15,529600.0,8.1936,8.2084,8.1863,8.2084,529600.0
2010-12-22 11:20:00,11.15,11.15,11.15,11.15,117600.0,8.2084,8.2084,8.2084,8.2084,117600.0
2010-12-22 11:25:00,11.15,11.15,11.15,11.15,124200.0,8.2084,8.2084,8.2084,8.2084,124200.0
2010-12-22 11:30:00,11.15,11.15,11.15,11.15,436000.0,8.2084,8.2084,8.2084,8.2084,436000.0
2010-12-22 11:35:00,11.15,11.16,11.15,11.16,485800.0,8.2084,8.2157,8.2084,8.2157,485800.0
2010-12-22 11:40:00,11.15,11.16,11.15,11.15,20000.0,8.2084,8.2157,8.2084,8.2084,20000.0
2010-12-22 11:45:00,11.15,11.16,11.15,11.15,53200.0,8.2084,8.2157,8.2084,8.2084,53200.0
2010-12-22 11:50:00,11.15,11.15,11.15,11.15,127800.0,8.2084,8.2084,8.2084,8.2084,127800.0
2010-12-22 11:55:00,11.15,11.15,11.15,11.15,51800.0,8.2084,8.2084,8.2084,8.2084,51800.0
2010-12-22 12:00:00,11.15,11.15,11.13,11.13,115600.0,8.2084,8.2084,8.1936,8.1936,115600.0
2010-12-22 12:05:00,11.13,11.13,11.13,11.13,69800.0,8.1936,8.1936,8.1936,8.1936,69800.0
2010-12-22 12:10:00,11.13,11.13,11.13,11.13,72000.0,8.1936,8.1936,8.1936,8.1936,72000.0
2010-12-22 12:15:00,11.13,11.13,11.12,11.12,166600.0,8.1936,8.1936,8.1863,8.1863,166600.0
2010-12-22 12:20:00,11.12,11.12,11.12,11.12,69800.0,8.1863,8.1863,8.1863,8.1863,69800.0
2010-12-22 12:25:00,11.12,11.12,11.12,11.12,106200.0,8.1863,8.1863,8.1863,8.1863,106200.0
2010-12-22 12:30:00,11.12,11.13,11.12,11.12,91200.0,8.1863,8.1936,8.1863,8.1863,91200.0
2010-12-22 12:35:00,11.13,11.13,11.12,11.12,44000.0,8.1936,8.1936,8.1863,8.1863,44000.0
2010-12-22 12:40:00,11.13,11.13,11.12,11.12,128400.0,8.1936,8.1936,8.1863,8.1863,128400.0
2010-12-22 12:45:00,11.12,11.12,11.11,11.11,90000.0,8.1863,8.1863,8.1789,8.1789,90000.0
2010-12-22 12:50:00,11.11,11.11,11.11,11.11,54800.0,8.1789,8.1789,8.1789,8.1789,54800.0
2010-12-22 12:55:00,11.11,11.11,11.1,11.11,86600.0,8.1789,8.1789,8.1716,8.1789,86600.0
2010-12-22 13:00:00,11.11,11.11,11.1,11.1,109600.0,8.1789,8.1789,8.1716,8.1716,109600.0
2010-12-22 13:05:00,11.1,11.1,11.09,11.09,85600.0,8.1716,8.1716,8.1642,8.1642,85600.0
2010-12-22 13:10:00,11.09,11.1,11.08,11.09,313400.0,8.1642,8.1716,8.1568,8.1642,313400.0
2010-12-22 13:15:00,11.09,11.09,11.08,11.08,98000.0,8.1642,8.1642,8.1568,8.1568,98000.0
2010-12-22 13:20:00,11.08,11.09,11.08,11.08,61000.0,8.1568,8.1642,8.1568,8.1568,61000.0
2010-12-22 13:25:00,11.08,11.08,11.08,11.08,37800.0,8.1568,8.1568,8.1568,8.1568,37800.0
2010-12-22 13:30:00,11.08,11.09,11.08,11.09,128200.0,8.1568,8.1642,8.1568,8.1642,128200.0
2010-12-22 13:35:00,11.08,11.09,11.07,11.07,110800.0,8.1568,8.1642,8.1495,8.1495,110800.0
2010-12-22 13:40:00,11.07,11.08,11.06,11.07,397400.0,8.1495,8.1568,8.1421,8.1495,397400.0
2010-12-22 13:45:00,11.08,11.08,11.06,11.06,97400.0,8.1568,8.1568,8.1421,8.1421,97400.0
2010-12-22 13:50:00,11.06,11.06,11.05,11.05,131800.0,8.1421,8.1421,8.1347,8.1347,131800.0
2010-12-22 13:55:00,11.05,11.05,11.05,11.05,48200.0,8.1347,8.1347,8.1347,8.1347,48200.0
2010-12-22 14:00:00,11.05,11.06,11.05,11.06,138400.0,8.1347,8.1421,8.1347,8.1421,138400.0
2010-12-22 14:05:00,11.06,11.06,11.05,11.06,269400.0,8.1421,8.1421,8.1347,8.1421,269400.0
2010-12-22 14:10:00,11.06,11.07,11.05,11.05,220000.0,8.1421,8.1495,8.1347,8.1347,220000.0
2010-12-22 14:15:00,11.05,11.06,11.05,11.05,50000.0,8.1347,8.1421,8.1347,8.1347,50000.0
2010-12-22 14:20:00,11.05,11.06,11.04,11.04,443600.0,8.1347,8.1421,8.1274,8.1274,443600.0
2010-12-22 14:25:00,11.04,11.05,11.04,11.04,199600.0,8.1274,8.1347,8.1274,8.1274,199600.0
2010-12-22 14:30:00,11.05,11.05,11.04,11.05,292400.0,8.1347,8.1347,8.1274,8.1347,292400.0
2010-12-22 14:35:00,11.05,11.05,11.03,11.04,738600.0,8.1347,8.1347,8.12,8.1274,738600.0
2010-12-22 14:40:00,11.04,11.04,11.03,11.04,186000.0,8.1274,8.1274,8.12,8.1274,186000.0
2010-12-22 14:45:00,11.04,11.06,11.04,11.05,351400.0,8.1274,8.1421,8.1274,8.1347,351400.0
2010-12-22 14:50:00,11.06,11.06,11.05,11.06,71600.0,8.1421,8.1421,8.1347,8.1421,71600.0
2010-12-22 14:55:00,11.06,11.06,11.05,11.06,351000.0,8.1421,8.1421,8.1347,8.1421,351000.0
2010-12-22 15:00:00,11.06,11.06,11.06,11.06,197600.0,8.1421,8.1421,8.1421,8.1421,197600.0
2010-12-22 15:05:00,11.06,11.06,11.06,11.06,51000.0,8.1421,8.1421,8.1421,8.1421,51000.0
2010-12-22 15:10:00,11.06,11.06,11.06,11.06,52800.0,8.1421,8.1421,8.1421,8.1421,52800.0
2010-12-22 15:15:00,11.06,11.06,11.06,11.06,98600.0,8.1421,8.1421,8.1421,8.1421,98600.0
2010-12-22 15:20:00,11.06,11.07,11.06,11.07,330000.0,8.1421,8.1495,8.1421,8.1495,330000.0
2010-12-22 15:25:00,11.07,11.07,11.06,11.07,68600.0,8.1495,8.1495,8.1421,8.1495,68600.0
2010-12-22 15:30:00,11.06,11.07,11.06,11.06,144600.0,8.1421,8.1495,8.1421,8.1421,144600.0
2010-12-22 15:35:00,11.07,11.07,11.06,11.06,234400.0,8.1495,8.1495,8.1421,8.1421,234400.0
2010-12-22 15:40:00,11.06,11.09,11.06,11.09,533000.0,8.1421,8.1642,8.1421,8.1642,533000.0
2010-12-22 15:45:00,11.09,11.09,11.08,11.08,152600.0,8.1642,8.1642,8.1568,8.1568,152600.0
2010-12-22 15:50:00,11.09,11.09,11.08,11.09,341000.0,8.1642,8.1642,8.1568,8.1642,341000.0
2010-12-22 15:55:00,11.09,11.1,11.09,11.1,1127000.0,8.1642,8.1716,8.1642,8.1716,1127000.0
2010-12-23 09:30:00,11.08,11.11,11.06,11.08,235600.0,8.1568,8.1789,8.1421,8.1568,235600.0
2010-12-23 09:35:00,11.08,11.1,11.06,11.07,289200.0,8.1568,8.1716,8.1421,8.1495,289200.0
2010-12-23 09:40:00,11.08,11.09,11.06,11.08,231400.0,8.1568,8.1642,8.1421,8.1568,231400.0
2010-12-23 09:45:00,11.08,11.09,11.06,11.06,551000.0,8.1568,8.1642,8.1421,8.1421,551000.0
2010-12-23 09:50:00,11.06,11.1,11.06,11.09,711200.0,8.1421,8.1716,8.1421,8.1642,711200.0
2010-12-23 09:55:00,11.09,11.11,11.09,11.11,116800.0,8.1642,8.1789,8.1642,8.1789,116800.0
2010-12-23 10:00:00,11.11,11.13,11.1,11.11,229000.0,8.1789,8.1936,8.1716,8.1789,229000.0
2010-12-23 10:05:00,11.11,11.12,11.11,11.12,173400.0,8.1789,8.1863,8.1789,8.1863,173400.0
2010-12-23 10:10:00,11.13,11.13,11.12,11.12,45000.0,8.1936,8.1936,8.1863,8.1863,45000.0
2010-12-23 10:15:00,11.12,11.12,11.1,11.11,290400.0,8.1863,8.1863,8.1716,8.1789,290400.0
2010-12-23 10:20:00,11.11,11.11,11.08,11.1,352400.0,8.1789,8.1789,8.1568,8.1716,352400.0
2010-12-23 10:25:00,11.1,11.11,11.1,11.1,148200.0,8.1716,8.1789,8.1716,8.1716,148200.0
2010-12-23 10:30:00,11.1,11.1,11.09,11.09,359400.0,8.1716,8.1716,8.1642,8.1642,359400.0
2010-12-23 10:35:00,11.09,11.1,11.08,11.1,281800.0,8.1642,8.1716,8.1568,8.1716,281800.0
2010-12-23 10:40:00,11.1,11.11,11.1,11.1,137800.0,8.1716,8.1789,8.1716,8.1716,137800.0
2010-12-23 10:45:00,11.1,11.11,11.1,11.11,92800.0,8.1716,8.1789,8.1716,8.1789,92800.0
2010-12-23 10:50:00,11.11,11.12,11.11,11.11,167600.0,8.1789,8.1863,8.1789,8.1789,167600.0
2010-12-23 10:55:00,11.11,11.11,11.1,11.1,59600.0,8.1789,8.1789,8.1716,8.1716,59600.0
2010-12-23 11:00:00,11.1,11.15,11.1,11.14,508400.0,8.1716,8.2084,8.1716,8.201,508400.0
2010-12-23 11:05:00,11.14,11.16,11.14,11.15,532400.0,8.201,8.2157,8.201,8.2084,532400.0
2010-12-23 11:10:00,11.15,11.15,11.13,11.13,256400.0,8.2084,8.2084,8.1936,8.1936,256400.0
2010-12-23 11:15:00,11.13,11.14,11.13,11.14,192000.0,8.1936,8.201,8.1936,8.201,192000.0
2010-12-23 11:20:00,11.14,11.15,11.13,11.15,73600.0,8.201,8.2084,8.1936,8.2084,73600.0
2010-12-23 11:25:00,11.14,11.15,11.14,11.15,108600.0,8.201,8.2084,8.201,8.2084,108600.0
2010-12-23 11:30:00,11.15,11.15,11.14,11.14,218800.0,8.2084,8.2084,8.201,8.201,218800.0
2010-12-23 11:35:00,11.14,11.15,11.13,11.14,158800.0,8.201,8.2084,8.1936,8.201,158800.0
2010-12-23 11:40:00,11.14,11.14,11.13,11.13,132400.0,8.201,8.201,8.1936,8.1936,132400.0
2010-12-23 11:45:00,11.13,11.13,11.12,11.13,105200.0,8.1936,8.1936,8.1863,8.1936,105200.0
2010-12-23 11:50:00,11.13,11.13,11.1,11.1,168000.0,8.1936,8.1936,8.1716,8.1716,168000.0
2010-12-23 11:55:00,11.1,11.1,11.09,11.1,73000.0,8.1716,8.1716,8.1642,8.1716,73000.0
2010-12-23 12:00:00,11.1,11.1,11.08,11.08,84600.0,8.1716,8.1716,8.1568,8.1568,84600.0
2010-12-23 12:05:00,11.08,11.09,11.06,11.06,102600.0,8.1568,8.1642,8.1421,8.1421,102600.0
2010-12-23 12:10:00,11.06,11.06,11.06,11.06,25400.0,8.1421,8.1421,8.1421,8.1421,25400.0
2010-12-23 12:15:00,11.06,11.06,11.06,11.06,63600.0,8.1421,8.1421,8.1421,8.1421,63600.0
2010-12-23 12:20:00,11.06,11.08,11.06,11.08,71000.0,8.1421,8.1568,8.1421,8.1568,71000.0
2010-12-23 12:25:00,11.08,11.09,11.07,11.08,120000.0,8.1568,8.1642,8.1495,8.1568,120000.0
2010-12-23 12:30:00,11.08,11.09,11.07,11.08,124200.0,8.1568,8.1642,8.1495,8.1568,124200.0
2010-12-23 12:35:00,11.07,11.08,11.07,11.08,96600.0,8.1495,8.1568,8.1495,8.1568,96600.0
2010-12-23 12:40:00,11.07,11.08,11.06,11.06,146200.0,8.1495,8.1568,8.1421,8.1421,146200.0
2010-12-23 12:45:00,11.06,11.06,11.06,11.06,34200.0,8.1421,8.1421,8.1421,8.1421,34200.0
2010-12-23 12:50:00,11.06,11.06,11.05,11.05,52800.0,8.1421,8.1421,8.1347,8.1347,52800.0
2010-12-23 12:55:00,11.05,11.06,11.05,11.05,28800.0,8.1347,8.1421,8.1347,8.1347,28800.0
2010-12-23 13:00:00,11.06,11.06,11.05,11.05,32000.0,8.1421,8.1421,8.1347,8.1347,32000.0
2010-12-23 13:05:00,11.05,11.06,11.05,11.06,137400.0,8.1347,8.1421,8.1347,8.1421,137400.0
2010-12-23 13:10:00,11.06,11.06,11.06,11.06,24600.0,8.1421,8.1421,8.1421,8.1421,24600.0
2010-12-23 13:15:00,11.06,11.06,11.06,11.06,32800.0,8.1421,8.1421,8.1421,8.1421,32800.0
2010-12-23 13:20:00,11.06,11.06,11.05,11.06,222400.0,8.1421,8.1421,8.1347,8.1421,222400.0
2010-12-23 13:25:00,11.06,11.06,11.06,11.06,21400.0,8.1421,8.1421,8.1421,8.1421,21400.0
2010-12-23 13:30:00,11.06,11.06,11.05,11.05,52600.0,8.1421,8.1421,8.1347,8.1347,52600.0
2010-12-23 13:35:00,11.05,11.06,11.05,11.05,104600.0,8.1347,8.1421,8.1347,8.1347,104600.0
2010-12-23 13:40:00,11.05,11.06,11.05,11.05,10800.0,8.1347,8.1421,8.1347,8.1347,10800.0
2010-12-23 13:45:00,11.06,11.06,11.04,11.04,133600.0,8.1421,8.1421,8.1274,8.1274,133600.0
2010-12-23 13:50:00,11.04,11.04,11.04,11.04,32600.0,8.1274,8.1274,8.1274,8.1274,32600.0
2010-12-23 13:55:00,11.04,11.04,11.04,11.04,69000.0,8.1274,8.1274,8.1274,8.1274,69000.0
2010-12-23 14:00:00,11.04,11.05,11.04,11.04,248400.0,8.1274,8.1347,8.1274,8.1274,248400.0
2010-12-23 14:05:00,11.04,11.05,11.04,11.04,78000.0,8.1274,8.1347,8.1274,8.1274,78000.0
2010-12-23 14:10:00,11.04,11.04,11.04,11.04,41800.0,8.1274,8.1274,8.1274,8.1274,41800.0
2010-12-23 14:15:00,11.04,11.04,11.04,11.04,63200.0,8.1274,8.1274,8.1274,8.1274,63200.0
2010-12-23 14:20:00,11.04,11.04,11.01,11.01,384800.0,8.1274,8.1274,8.1053,8.1053,384800.0
2010-12-23 14:25:00,11.01,11.02,11.01,11.01,195600.0,8.1053,8.1127,8.1053,8.1053,195600.0
2010-12-23 14:30:00,11.01,11.01,11.01,11.01,40200.0,8.1053,8.1053,8.1053,8.1053,40200.0
2010-12-23 14:35:00,11.01,11.01,11.01,11.01,53400.0,8.1053,8.1053,8.1053,8.1053,53400.0
2010-12-23 14:40:00,11.01,11.02,11.01,11.01,219800.0,8.1053,8.1127,8.1053,8.1053,219800.0
2010-12-23 14:45:00,11.02,11.02,11.01,11.01,89200.0,8.1127,8.1127,8.1053,8.1053,89200.0
2010-12-23 14:50:00,11.01,11.02,11.01,11.01,56600.0,8.1053,8.1127,8.1053,8.1053,56600.0
2010-12-23 14:55:00,11.01,11.02,11.01,11.02,102400.0,8.1053,8.1127,8.1053,8.1127,102400.0
2010-12-23 15:00:00,11.02,11.03,11.02,11.03,305200.0,8.1127,8.12,8.1127,8.12,305200.0
2010-12-23 15:05:00,11.03,11.03,11.03,11.03,219200.0,8.12,8.12,8.12,8.12,219200.0
2010-12-23 15:10:00,11.03,11.03,11.03,11.03,100000.0,8.12,8.12,8.12,8.12,100000.0
2010-12-23 15:15:00,11.03,11.04,11.03,11.04,187200.0,8.12,8.1274,8.12,8.1274,187200.0
2010-12-23 15:20:00,11.04,11.04,11.04,11.04,38000.0,8.1274,8.1274,8.1274,8.1274,38000.0
2010-12-23 15:25:00,11.04,11.05,11.04,11.05,142200.0,8.1274,8.1347,8.1274,8.1347,142200.0
2010-12-23 15:30:00,11.05,11.06,11.05,11.05,164600.0,8.1347,8.1421,8.1347,8.1347,164600.0
2010-12-23 15:35:00,11.05,11.06,11.05,11.06,141000.0,8.1347,8.1421,8.1347,8.1421,141000.0
2010-12-23 15:40:00,11.06,11.06,11.06,11.06,252400.0,8.1421,8.1421,8.1421,8.1421,252400.0
2010-12-23 15:45:00,11.06,11.08,11.06,11.08,361600.0,8.1421,8.1568,8.1421,8.1568,361600.0
2010-12-23 15:50:00,11.07,11.08,11.07,11.08,143200.0,8.1495,8.1568,8.1495,8.1568,143200.0
2010-12-23 15:55:00,11.08,11.09,11.08,11.09,1114000.0,8.1568,8.1642,8.1568,8.1642,1114000.0
2010-12-27 09:30:00,11.08,11.09,11.04,11.05,272200.0,8.1568,8.1642,8.1274,8.1347,272200.0
2010-12-27 09:35:00,11.05,11.08,11.04,11.06,319800.0,8.1347,8.1568,8.1274,8.1421,319800.0
2010-12-27 09:40:00,11.06,11.06,11.02,11.02,252200.0,8.1421,8.1421,8.1127,8.1127,252200.0
2010-12-27 09:45:00,11.02,11.03,11.01,11.01,149600.0,8.1127,8.12,8.1053,8.1053,149600.0
2010-12-27 09:50:00,11.01,11.03,11.01,11.02,187600.0,8.1053,8.12,8.1053,8.1127,187600.0
2010-12-27 09:55:00,11.02,11.02,11.01,11.01,61800.0,8.1127,8.1127,8.1053,8.1053,61800.0
2010-12-27 10:00:00,11.01,11.02,11.01,11.01,197200.0,8.1053,8.1127,8.1053,8.1053,197200.0
2010-12-27 10:05:00,11.01,11.01,10.99,11.01,164600.0,8.1053,8.1053,8.0906,8.1053,164600.0
2010-12-27 10:10:00,11.01,11.02,11.0,11.01,146600.0,8.1053,8.1127,8.0979,8.1053,146600.0
2010-12-27 10:15:00,11.02,11.05,11.01,11.03,247200.0,8.1127,8.1347,8.1053,8.12,247200.0
2010-12-27 10:20:00,11.03,11.03,11.03,11.03,68800.0,8.12,8.12,8.12,8.12,68800.0
2010-12-27 10:25:00,11.03,11.06,11.03,11.06,250200.0,8.12,8.1421,8.12,8.1421,250200.0
2010-12-27 10:30:00,11.06,11.07,11.04,11.05,400400.0,8.1421,8.1495,8.1274,8.1347,400400.0
2010-12-27 10:35:00,11.05,11.06,11.04,11.06,463400.0,8.1347,8.1421,8.1274,8.1421,463400.0
2010-12-27 10:40:00,11.06,11.06,11.03,11.04,201400.0,8.1421,8.1421,8.12,8.1274,201400.0
2010-12-27 10:45:00,11.03,11.04,11.03,11.03,48400.0,8.12,8.1274,8.12,8.12,48400.0
2010-12-27 10:50:00,11.03,11.03,11.01,11.01,135400.0,8.12,8.12,8.1053,8.1053,135400.0
2010-12-27 10:55:00,11.01,11.02,11.01,11.01,180200.0,8.1053,8.1127,8.1053,8.1053,180200.0
2010-12-27 11:00:00,11.02,11.02,11.0,11.01,285000.0,8.1127,8.1127,8.0979,8.1053,285000.0
2010-12-27 11:05:00,11.01,11.01,10.99,11.0,269200.0,8.1053,8.1053,8.0906,8.0979,269200.0
2010-12-27 11:10:00,11.01,11.01,11.0,11.0,173200.0,8.1053,8.1053,8.0979,8.0979,173200.0
2010-12-27 11:15:00,11.01,11.01,11.0,11.01,90000.0,8.1053,8.1053,8.0979,8.1053,90000.0
2010-12-27 11:20:00,11.01,11.01,11.0,11.0,137400.0,8.1053,8.1053,8.0979,8.0979,137400.0
2010-12-27 11:25:00,11.0,11.01,11.0,11.0,46800.0,8.0979,8.1053,8.0979,8.0979,46800.0
2010-12-27 11:30:00,11.0,11.01,11.0,11.0,62400.0,8.0979,8.1053,8.0979,8.0979,62400.0
2010-12-27 11:35:00,11.0,11.01,11.0,11.0,32600.0,8.0979,8.1053,8.0979,8.0979,32600.0
2010-12-27 11:40:00,11.0,11.01,11.0,11.0,55800.0,8.0979,8.1053,8.0979,8.0979,55800.0
2010-12-27 11:45:00,11.0,11.02,10.99,11.01,348400.0,8.0979,8.1127,8.0906,8.1053,348400.0
2010-12-27 11:50:00,11.01,11.01,11.01,11.01,67400.0,8.1053,8.1053,8.1053,8.1053,67400.0
2010-12-27 11:55:00,11.01,11.01,10.99,10.99,367000.0,8.1053,8.1053,8.0906,8.0906,367000.0
2010-12-27 12:00:00,10.99,10.99,10.99,10.99,124000.0,8.0906,8.0906,8.0906,8.0906,124000.0
2010-12-27 12:05:00,10.99,11.02,10.99,11.02,354400.0,8.0906,8.1127,8.0906,8.1127,354400.0
2010-12-27 12:10:00,11.02,11.03,11.02,11.03,16400.0,8.1127,8.12,8.1127,8.12,16400.0
2010-12-27 12:15:00,11.03,11.03,11.02,11.03,224400.0,8.12,8.12,8.1127,8.12,224400.0
2010-12-27 12:20:00,11.03,11.04,11.02,11.02,259200.0,8.12,8.1274,8.1127,8.1127,259200.0
2010-12-27 12:25:00,11.02,11.03,11.02,11.03,28400.0,8.1127,8.12,8.1127,8.12,28400.0
2010-12-27 12:30:00,11.03,11.03,11.02,11.02,90800.0,8.12,8.12,8.1127,8.1127,90800.0
2010-12-27 12:35:00,11.02,11.03,11.02,11.02,25400.0,8.1127,8.12,8.1127,8.1127,25400.0
2010-12-27 12:40:00,11.03,11.03,11.02,11.02,339600.0,8.12,8.12,8.1127,8.1127,339600.0
2010-12-27 12:45:00,11.02,11.03,11.02,11.03,54600.0,8.1127,8.12,8.1127,8.12,54600.0
2010-12-27 12:50:00,11.03,11.03,11.02,11.02,37400.0,8.12,8.12,8.1127,8.1127,37400.0
2010-12-27 12:55:00,11.02,11.03,11.02,11.03,187400.0,8.1127,8.12,8.1127,8.12,187400.0
2010-12-27 13:00:00,11.02,11.03,11.01,11.02,396600.0,8.1127,8.12,8.1053,8.1127,396600.0
2010-12-27 13:05:00,11.03,11.04,11.03,11.04,194800.0,8.12,8.1274,8.12,8.1274,194800.0
2010-12-27 13:10:00,11.03,11.05,11.03,11.04,245200.0,8.12,8.1347,8.12,8.1274,245200.0
2010-12-27 13:15:00,11.05,11.08,11.05,11.07,248600.0,8.1347,8.1568,8.1347,8.1495,248600.0
2010-12-27 13:20:00,11.08,11.11,11.08,11.1,511200.0,8.1568,8.1789,8.1568,8.1716,511200.0
2010-12-27 13:25:00,11.1,11.12,11.1,11.12,256400.0,8.1716,8.1863,8.1716,8.1863,256400.0
2010-12-27 13:30:00,11.12,11.13,11.11,11.13,237200.0,8.1863,8.1936,8.1789,8.1936,237200.0
2010-12-27 13:35:00,11.13,11.13,11.12,11.12,140200.0,8.1936,8.1936,8.1863,8.1863,140200.0
2010-12-27 13:40:00,11.12,11.12,11.11,11.12,83000.0,8.1863,8.1863,8.1789,8.1863,83000.0
2010-12-27 13:45:00,11.12,11.12,11.1,11.11,125200.0,8.1863,8.1863,8.1716,8.1789,125200.0
2010-12-27 13:50:00,11.11,11.11,11.09,11.09,84200.0,8.1789,8.1789,8.1642,8.1642,84200.0
2010-12-27 13:55:00,11.09,11.1,11.08,11.09,167200.0,8.1642,8.1716,8.1568,8.1642,167200.0
2010-12-27 14:00:00,11.09,11.09,11.09,11.09,17600.0,8.1642,8.1642,8.1642,8.1642,17600.0
2010-12-27 14:05:00,11.09,11.1,11.09,11.1,139200.0,8.1642,8.1716,8.1642,8.1716,139200.0
2010-12-27 14:10:00,11.1,11.1,11.1,11.1,24600.0,8.1716,8.1716,8.1716,8.1716,24600.0
2010-12-27 14:15:00,11.1,11.11,11.1,11.1,292200.0,8.1716,8.1789,8.1716,8.1716,292200.0
2010-12-27 14:20:00,11.1,11.11,11.1,11.11,86600.0,8.1716,8.1789,8.1716,8.1789,86600.0
2010-12-27 14:25:00,11.11,11.11,11.1,11.11,66200.0,8.1789,8.1789,8.1716,8.1789,66200.0
2010-12-27 14:30:00,11.11,11.12,11.11,11.11,199600.0,8.1789,8.1863,8.1789,8.1789,199600.0
2010-12-27 14:35:00,11.11,11.11,11.1,11.11,145600.0,8.1789,8.1789,8.1716,8.1789,145600.0
2010-12-27 14:40:00,11.11,11.11,11.1,11.11,72600.0,8.1789,8.1789,8.1716,8.1789,72600.0
2010-12-27 14:45:00,11.11,11.11,11.1,11.11,39600.0,8.1789,8.1789,8.1716,8.1789,39600.0
2010-12-27 14:50:00,11.11,11.11,11.1,11.1,34000.0,8.1789,8.1789,8.1716,8.1716,34000.0
2010-12-27 14:55:00,11.11,11.11,11.09,11.09,203600.0,8.1789,8.1789,8.1642,8.1642,203600.0
2010-12-27 15:00:00,11.09,11.09,11.08,11.09,136400.0,8.1642,8.1642,8.1568,8.1642,136400.0
2010-12-27 15:05:00,11.09,11.09,11.09,11.09,40400.0,8.1642,8.1642,8.1642,8.1642,40400.0
2010-12-27 15:10:00,11.09,11.09,11.09,11.09,47600.0,8.1642,8.1642,8.1642,8.1642,47600.0
2010-12-27 15:15:00,11.09,11.09,11.06,11.07,245000.0,8.1642,8.1642,8.1421,8.1495,245000.0
2010-12-27 15:20:00,11.08,11.08,11.06,11.07,123200.0,8.1568,8.1568,8.1421,8.1495,123200.0
2010-12-27 15:25:00,11.07,11.08,11.06,11.06,148000.0,8.1495,8.1568,8.1421,8.1421,148000.0
2010-12-27 15:30:00,11.06,11.07,11.06,11.06,48200.0,8.1421,8.1495,8.1421,8.1421,48200.0
2010-12-27 15:35:00,11.06,11.06,11.06,11.06,79600.0,8.1421,8.1421,8.1421,8.1421,79600.0
2010-12-27 15:40:00,11.06,11.07,11.06,11.06,154800.0,8.1421,8.1495,8.1421,8.1421,154800.0
2010-12-27 15:45:00,11.06,11.07,11.05,11.05,304200.0,8.1421,8.1495,8.1347,8.1347,304200.0
2010-12-27 15:50:00,11.06,11.06,11.05,11.06,396000.0,8.1421,8.1421,8.1347,8.1421,396000.0
2010-12-27 15:55:00,11.06,11.06,11.05,11.05,376000.0,8.1421,8.1421,8.1347,8.1347,376000.0
2010-12-28 09:30:00,11.08,11.09,11.03,11.03,398800.0,8.1568,8.1642,8.12,8.12,398800.0
2010-12-28 09:35:00,11.03,11.04,10.99,11.0,605400.0,8.12,8.1274,8.0906,8.0979,605400.0
2010-12-28 09:40:00,10.99,11.02,10.99,10.99,228000.0,8.0906,8.1127,8.0906,8.0906,228000.0
2010-12-28 09:45:00,10.99,11.02,10.98,11.01,221600.0,8.0906,8.1127,8.0832,8.1053,221600.0
2010-12-28 09:50:00,11.01,11.02,10.99,11.0,86600.0,8.1053,8.1127,8.0906,8.0979,86600.0
2010-12-28 09:55:00,11.01,11.01,11.0,11.01,103800.0,8.1053,8.1053,8.0979,8.1053,103800.0
2010-12-28 10:00:00,11.01,11.01,10.99,10.99,228600.0,8.1053,8.1053,8.0906,8.0906,228600.0
2010-12-28 10:05:00,10.99,10.99,10.99,10.99,62200.0,8.0906,8.0906,8.0906,8.0906,62200.0
2010-12-28 10:10:00,10.99,10.99,10.98,10.99,69000.0,8.0906,8.0906,8.0832,8.0906,69000.0
2010-12-28 10:15:00,10.99,10.99,10.96,10.97,163600.0,8.0906,8.0906,8.0685,8.0758,163600.0
2010-12-28 10:20:00,10.97,10.97,10.96,10.96,101000.0,8.0758,8.0758,8.0685,8.0685,101000.0
2010-12-28 10:25:00,10.96,10.96,10.95,10.96,133600.0,8.0685,8.0685,8.0611,8.0685,133600.0
2010-12-28 10:30:00,10.96,10.96,10.95,10.96,83400.0,8.0685,8.0685,8.0611,8.0685,83400.0
2010-12-28 10:35:00,10.95,10.96,10.93,10.93,326400.0,8.0611,8.0685,8.0464,8.0464,326400.0
2010-12-28 10:40:00,10.93,10.94,10.9,10.91,373400.0,8.0464,8.0538,8.0243,8.0317,373400.0
2010-12-28 10:45:00,10.91,10.92,10.9,10.92,107600.0,8.0317,8.039,8.0243,8.039,107600.0
2010-12-28 10:50:00,10.92,10.92,10.9,10.9,133000.0,8.039,8.039,8.0243,8.0243,133000.0
2010-12-28 10:55:00,10.9,10.92,10.9,10.9,137200.0,8.0243,8.039,8.0243,8.0243,137200.0
2010-12-28 11:00:00,10.91,10.93,10.9,10.93,154000.0,8.0317,8.0464,8.0243,8.0464,154000.0
2010-12-28 11:05:00,10.93,10.94,10.92,10.94,96400.0,8.0464,8.0538,8.039,8.0538,96400.0
2010-12-28 11:10:00,10.94,10.94,10.93,10.93,84200.0,8.0538,8.0538,8.0464,8.0464,84200.0
2010-12-28 11:15:00,10.93,10.94,10.92,10.93,153400.0,8.0464,8.0538,8.039,8.0464,153400.0
2010-12-28 11:20:00,10.93,10.94,10.93,10.94,12600.0,8.0464,8.0538,8.0464,8.0538,12600.0
2010-12-28 11:25:00,10.94,10.95,10.93,10.95,182600.0,8.0538,8.0611,8.0464,8.0611,182600.0
2010-12-28 11:30:00,10.94,10.95,10.94,10.94,89000.0,8.0538,8.0611,8.0538,8.0538,89000.0
2010-12-28 11:35:00,10.94,10.95,10.94,10.95,79000.0,8.0538,8.0611,8.0538,8.0611,79000.0
2010-12-28 11:40:00,10.95,10.95,10.95,10.95,9800.0,8.0611,8.0611,8.0611,8.0611,9800.0
2010-12-28 11:45:00,10.95,10.95,10.95,10.95,32400.0,8.0611,8.0611,8.0611,8.0611,32400.0
2010-12-28 11:50:00,10.95,10.95,10.94,10.94,431600.0,8.0611,8.0611,8.0538,8.0538,431600.0
2010-12-28 11:55:00,10.94,10.95,10.94,10.94,52800.0,8.0538,8.0611,8.0538,8.0538,52800.0
2010-12-28 12:00:00,10.94,10.94,10.93,10.93,73800.0,8.0538,8.0538,8.0464,8.0464,73800.0
2010-12-28 12:05:00,10.93,10.93,10.92,10.92,53200.0,8.0464,8.0464,8.039,8.039,53200.0
2010-12-28 12:10:00,10.93,10.93,10.92,10.92,59200.0,8.0464,8.0464,8.039,8.039,59200.0
2010-12-28 12:15:00,10.92,10.93,10.92,10.92,51800.0,8.039,8.0464,8.039,8.039,51800.0
2010-12-28 12:20:00,10.93,10.93,10.92,10.92,22800.0,8.0464,8.0464,8.039,8.039,22800.0
2010-12-28 12:25:00,10.92,10.93,10.92,10.93,209000.0,8.039,8.0464,8.039,8.0464,209000.0
2010-12-28 12:30:00,10.92,10.93,10.92,10.93,44600.0,8.039,8.0464,8.039,8.0464,44600.0
2010-12-28 12:35:00,10.93,10.93,10.93,10.93,65200.0,8.0464,8.0464,8.0464,8.0464,65200.0
2010-12-28 12:40:00,10.93,10.95,10.93,10.95,202400.0,8.0464,8.0611,8.0464,8.0611,202400.0
2010-12-28 12:45:00,10.94,10.96,10.94,10.96,93600.0,8.0538,8.0685,8.0538,8.0685,93600.0
2010-12-28 12:50:00,10.95,10.96,10.95,10.96,35200.0,8.0611,8.0685,8.0611,8.0685,35200.0
2010-12-28 12:55:00,10.96,10.97,10.96,10.96,72200.0,8.0685,8.0758,8.0685,8.0685,72200.0
2010-12-28 13:00:00,10.97,10.97,10.96,10.96,36200.0,8.0758,8.0758,8.0685,8.0685,36200.0
2010-12-28 13:05:00,10.96,10.97,10.96,10.96,70200.0,8.0685,8.0758,8.0685,8.0685,70200.0
2010-12-28 13:10:00,10.96,10.97,10.95,10.97,371200.0,8.0685,8.0758,8.0611,8.0758,371200.0
2010-12-28 13:15:00,10.96,10.97,10.95,10.96,364000.0,8.0685,8.0758,8.0611,8.0685,364000.0
2010-12-28 13:20:00,10.95,10.96,10.95,10.96,14200.0,8.0611,8.0685,8.0611,8.0685,14200.0
2010-12-28 13:25:00,10.95,10.96,10.95,10.96,88800.0,8.0611,8.0685,8.0611,8.0685,88800.0
2010-12-28 13:30:00,10.96,10.97,10.96,10.97,92400.0,8.0685,8.0758,8.0685,8.0758,92400.0
2010-12-28 13:35:00,10.97,10.98,10.96,10.98,150800.0,8.0758,8.0832,8.0685,8.0832,150800.0
2010-12-28 13:40:00,10.97,10.98,10.97,10.98,64800.0,8.0758,8.0832,8.0758,8.0832,64800.0
2010-12-28 13:45:00,10.97,10.98,10.97,10.97,13800.0,8.0758,8.0832,8.0758,8.0758,13800.0
2010-12-28 13:50:00,10.98,10.98,10.97,10.97,149800.0,8.0832,8.0832,8.0758,8.0758,149800.0
2010-12-28 13:55:00,10.97,10.97,10.97,10.97,24000.0,8.0758,8.0758,8.0758,8.0758,24000.0
2010-12-28 14:00:00,10.97,10.98,10.97,10.98,275200.0,8.0758,8.0832,8.0758,8.0832,275200.0
2010-12-28 14:05:00,10.98,10.98,10.97,10.97,61000.0,8.0832,8.0832,8.0758,8.0758,61000.0
2010-12-28 14:10:00,10.97,10.99,10.97,10.98,44800.0,8.0758,8.0906,8.0758,8.0832,44800.0
2010-12-28 14:15:00,10.99,10.99,10.98,10.99,97000.0,8.0906,8.0906,8.0832,8.0906,97000.0
2010-12-28 14:20:00,10.99,11.0,10.99,11.0,67000.0,8.0906,8.0979,8.0906,8.0979,67000.0
2010-12-28 14:25:00,11.0,11.0,10.99,10.99,64000.0,8.0979,8.0979,8.0906,8.0906,64000.0
2010-12-28 14:30:00,11.0,11.01,10.99,11.01,69600.0,8.0979,8.1053,8.0906,8.1053,69600.0
2010-12-28 14:35:00,11.0,11.01,11.0,11.01,193400.0,8.0979,8.1053,8.0979,8.1053,193400.0
2010-12-28 14:40:00,11.01,11.02,11.01,11.01,133200.0,8.1053,8.1127,8.1053,8.1053,133200.0
2010-12-28 14:45:00,11.01,11.02,11.01,11.01,99000.0,8.1053,8.1127,8.1053,8.1053,99000.0
2010-12-28 14:50:00,11.02,11.03,11.01,11.03,106800.0,8.1127,8.12,8.1053,8.12,106800.0
2010-12-28 14:55:00,11.03,11.04,11.03,11.04,159000.0,8.12,8.1274,8.12,8.1274,159000.0
2010-12-28 15:00:00,11.04,11.04,11.03,11.04,85200.0,8.1274,8.1274,8.12,8.1274,85200.0
2010-12-28 15:05:00,11.04,11.04,11.03,11.04,146800.0,8.1274,8.1274,8.12,8.1274,146800.0
2010-12-28 15:10:00,11.04,11.05,11.04,11.05,183600.0,8.1274,8.1347,8.1274,8.1347,183600.0
2010-12-28 15:15:00,11.04,11.05,11.04,11.05,85800.0,8.1274,8.1347,8.1274,8.1347,85800.0
2010-12-28 15:20:00,11.05,11.06,11.04,11.05,238200.0,8.1347,8.1421,8.1274,8.1347,238200.0
2010-12-28 15:25:00,11.05,11.06,11.05,11.05,256200.0,8.1347,8.1421,8.1347,8.1347,256200.0
2010-12-28 15:30:00,11.05,11.06,11.05,11.06,100000.0,8.1347,8.1421,8.1347,8.1421,100000.0
2010-12-28 15:35:00,11.06,11.06,11.05,11.05,220200.0,8.1421,8.1421,8.1347,8.1347,220200.0
2010-12-28 15:40:00,11.05,11.06,11.05,11.06,161600.0,8.1347,8.1421,8.1347,8.1421,161600.0
2010-12-28 15:45:00,11.06,11.06,11.05,11.05,145000.0,8.1421,8.1421,8.1347,8.1347,145000.0
2010-12-28 15:50:00,11.06,11.06,11.04,11.04,390200.0,8.1421,8.1421,8.1274,8.1274,390200.0
2010-12-28 15:55:00,11.04,11.05,11.04,11.04,532200.0,8.1274,8.1347,8.1274,8.1274,532200.0
2010-12-29 09:30:00,11.05,11.08,11.05,11.06,215200.0,8.1347,8.1568,8.1347,8.1421,215200.0
2010-12-29 09:35:00,11.06,11.06,11.01,11.03,260000.0,8.1421,8.1421,8.1053,8.12,260000.0
2010-12-29 09:40:00,11.03,11.04,11.01,11.03,262400.0,8.12,8.1274,8.1053,8.12,262400.0
2010-12-29 09:45:00,11.03,11.08,11.03,11.07,217000.0,8.12,8.1568,8.12,8.1495,217000.0
2010-12-29 09:50:00,11.08,11.09,11.07,11.09,146800.0,8.1568,8.1642,8.1495,8.1642,146800.0
2010-12-29 09:55:00,11.08,11.08,11.07,11.08,100600.0,8.1568,8.1568,8.1495,8.1568,100600.0
2010-12-29 10:00:00,11.08,11.1,11.07,11.1,177800.0,8.1568,8.1716,8.1495,8.1716,177800.0
2010-12-29 10:05:00,11.1,11.1,11.09,11.09,179800.0,8.1716,8.1716,8.1642,8.1642,179800.0
2010-12-29 10:10:00,11.09,11.1,11.07,11.08,162800.0,8.1642,8.1716,8.1495,8.1568,162800.0
2010-12-29 10:15:00,11.08,11.08,11.05,11.06,83200.0,8.1568,8.1568,8.1347,8.1421,83200.0
2010-12-29 10:20:00,11.05,11.07,11.05,11.07,124000.0,8.1347,8.1495,8.1347,8.1495,124000.0
2010-12-29 10:25:00,11.06,11.09,11.06,11.09,127000.0,8.1421,8.1642,8.1421,8.1642,127000.0
2010-12-29 10:30:00,11.09,11.09,11.06,11.07,70200.0,8.1642,8.1642,8.1421,8.1495,70200.0
2010-12-29 10:35:00,11.07,11.07,11.05,11.05,113800.0,8.1495,8.1495,8.1347,8.1347,113800.0
2010-12-29 10:40:00,11.05,11.05,11.03,11.04,66400.0,8.1347,8.1347,8.12,8.1274,66400.0
2010-12-29 10:45:00,11.03,11.04,11.03,11.04,74800.0,8.12,8.1274,8.12,8.1274,74800.0
2010-12-29 10:50:00,11.04,11.04,11.02,11.02,49000.0,8.1274,8.1274,8.1127,8.1127,49000.0
2010-12-29 10:55:00,11.03,11.03,11.02,11.02,76200.0,8.12,8.12,8.1127,8.1127,76200.0
2010-12-29 11:00:00,11.02,11.02,11.02,11.02,20600.0,8.1127,8.1127,8.1127,8.1127,20600.0
2010-12-29 11:05:00,11.02,11.02,11.02,11.02,34400.0,8.1127,8.1127,8.1127,8.1127,34400.0
2010-12-29 11:10:00,11.02,11.02,11.01,11.02,167400.0,8.1127,8.1127,8.1053,8.1127,167400.0
2010-12-29 11:15:00,11.02,11.02,11.01,11.01,91200.0,8.1127,8.1127,8.1053,8.1053,91200.0
2010-12-29 11:20:00,11.01,11.01,11.0,11.0,201600.0,8.1053,8.1053,8.0979,8.0979,201600.0
2010-12-29 11:25:00,11.01,11.01,11.0,11.0,20200.0,8.1053,8.1053,8.0979,8.0979,20200.0
2010-12-29 11:30:00,11.0,11.01,11.0,11.0,43800.0,8.0979,8.1053,8.0979,8.0979,43800.0
2010-12-29 11:35:00,11.0,11.01,11.0,11.01,86400.0,8.0979,8.1053,8.0979,8.1053,86400.0
2010-12-29 11:40:00,11.01,11.01,11.01,11.01,45800.0,8.1053,8.1053,8.1053,8.1053,45800.0
2010-12-29 11:45:00,11.01,11.01,11.01,11.01,32400.0,8.1053,8.1053,8.1053,8.1053,32400.0
2010-12-29 11:50:00,11.01,11.01,11.01,11.01,40200.0,8.1053,8.1053,8.1053,8.1053,40200.0
2010-12-29 11:55:00,11.01,11.01,11.01,11.01,29400.0,8.1053,8.1053,8.1053,8.1053,29400.0
2010-12-29 12:00:00,11.01,11.02,11.01,11.02,110400.0,8.1053,8.1127,8.1053,8.1127,110400.0
2010-12-29 12:05:00,11.02,11.03,11.02,11.03,90600.0,8.1127,8.12,8.1127,8.12,90600.0
2010-12-29 12:10:00,11.03,11.03,11.02,11.02,41600.0,8.12,8.12,8.1127,8.1127,41600.0
2010-12-29 12:15:00,11.03,11.03,11.02,11.02,14600.0,8.12,8.12,8.1127,8.1127,14600.0
2010-12-29 12:20:00,11.03,11.03,11.02,11.02,25000.0,8.12,8.12,8.1127,8.1127,25000.0
2010-12-29 12:25:00,11.03,11.03,11.02,11.03,11600.0,8.12,8.12,8.1127,8.12,11600.0
2010-12-29 12:30:00,11.02,11.03,11.01,11.01,301200.0,8.1127,8.12,8.1053,8.1053,301200.0
2010-12-29 12:35:00,11.02,11.02,11.01,11.02,11800.0,8.1127,8.1127,8.1053,8.1127,11800.0
2010-12-29 12:40:00,11.02,11.02,11.01,11.01,11200.0,8.1127,8.1127,8.1053,8.1053,11200.0
2010-12-29 12:45:00,11.01,11.02,11.01,11.02,96600.0,8.1053,8.1127,8.1053,8.1127,96600.0
2010-12-29 12:50:00,11.02,11.02,11.02,11.02,21200.0,8.1127,8.1127,8.1127,8.1127,21200.0
2010-12-29 12:55:00,11.02,11.02,11.01,11.01,170800.0,8.1127,8.1127,8.1053,8.1053,170800.0
2010-12-29 13:00:00,11.01,11.01,11.0,11.0,66600.0,8.1053,8.1053,8.0979,8.0979,66600.0
2010-12-29 13:05:00,11.0,11.01,10.99,10.99,63600.0,8.0979,8.1053,8.0906,8.0906,63600.0
2010-12-29 13:10:00,10.99,11.0,10.99,10.99,114600.0,8.0906,8.0979,8.0906,8.0906,114600.0
2010-12-29 13:15:00,10.99,10.99,10.99,10.99,16200.0,8.0906,8.0906,8.0906,8.0906,16200.0
2010-12-29 13:20:00,10.99,10.99,10.99,10.99,15800.0,8.0906,8.0906,8.0906,8.0906,15800.0
2010-12-29 13:25:00,10.99,10.99,10.99,10.99,41200.0,8.0906,8.0906,8.0906,8.0906,41200.0
2010-12-29 13:30:00,10.99,10.99,10.98,10.98,58000.0,8.0906,8.0906,8.0832,8.0832,58000.0
2010-12-29 13:35:00,10.99,10.99,10.98,10.98,45400.0,8.0906,8.0906,8.0832,8.0832,45400.0
2010-12-29 13:40:00,10.98,10.99,10.98,10.99,150800.0,8.0832,8.0906,8.0832,8.0906,150800.0
2010-12-29 13:45:00,10.99,10.99,10.99,10.99,15000.0,8.0906,8.0906,8.0906,8.0906,15000.0
2010-12-29 13:50:00,10.99,10.99,10.97,10.99,390200.0,8.0906,8.0906,8.0758,8.0906,390200.0
2010-12-29 13:55:00,10.98,10.99,10.97,10.97,207400.0,8.0832,8.0906,8.0758,8.0758,207400.0
2010-12-29 14:00:00,10.97,10.97,10.96,10.97,448600.0,8.0758,8.0758,8.0685,8.0758,448600.0
2010-12-29 14:05:00,10.97,10.98,10.97,10.97,117800.0,8.0758,8.0832,8.0758,8.0758,117800.0
2010-12-29 14:10:00,10.97,10.98,10.97,10.98,36600.0,8.0758,8.0832,8.0758,8.0832,36600.0
2010-12-29 14:15:00,10.97,10.98,10.97,10.97,355200.0,8.0758,8.0832,8.0758,8.0758,355200.0
2010-12-29 14:20:00,10.97,10.98,10.97,10.97,155400.0,8.0758,8.0832,8.0758,8.0758,155400.0
2010-12-29 14:25:00,10.97,10.98,10.97,10.98,264200.0,8.0758,8.0832,8.0758,8.0832,264200.0
2010-12-29 14:30:00,10.98,10.98,10.96,10.97,289000.0,8.0832,8.0832,8.0685,8.0758,289000.0
2010-12-29 14:35:00,10.96,10.97,10.96,10.97,26600.0,8.0685,8.0758,8.0685,8.0758,26600.0
2010-12-29 14:40:00,10.97,10.97,10.96,10.97,117400.0,8.0758,8.0758,8.0685,8.0758,117400.0
2010-12-29 14:45:00,10.97,10.98,10.97,10.98,52000.0,8.0758,8.0832,8.0758,8.0832,52000.0
2010-12-29 14:50:00,10.97,10.99,10.97,10.99,53400.0,8.0758,8.0906,8.0758,8.0906,53400.0
2010-12-29 14:55:00,10.99,10.99,10.98,10.99,28800.0,8.0906,8.0906,8.0832,8.0906,28800.0
2010-12-29 15:00:00,10.99,11.0,10.98,11.0,317200.0,8.0906,8.0979,8.0832,8.0979,317200.0
2010-12-29 15:05:00,11.0,11.01,10.99,11.01,124800.0,8.0979,8.1053,8.0906,8.1053,124800.0
2010-12-29 15:10:00,11.01,11.01,11.01,11.01,63200.0,8.1053,8.1053,8.1053,8.1053,63200.0
2010-12-29 15:15:00,11.01,11.02,11.01,11.02,46200.0,8.1053,8.1127,8.1053,8.1127,46200.0
2010-12-29 15:20:00,11.02,11.02,11.01,11.01,153800.0,8.1127,8.1127,8.1053,8.1053,153800.0
2010-12-29 15:25:00,11.01,11.02,11.01,11.01,68200.0,8.1053,8.1127,8.1053,8.1053,68200.0
2010-12-29 15:30:00,11.02,11.02,10.99,10.99,292400.0,8.1127,8.1127,8.0906,8.0906,292400.0
2010-12-29 15:35:00,11.0,11.0,10.99,11.0,82200.0,8.0979,8.0979,8.0906,8.0979,82200.0
2010-12-29 15:40:00,11.0,11.01,10.99,11.01,155800.0,8.0979,8.1053,8.0906,8.1053,155800.0
2010-12-29 15:45:00,11.01,11.01,10.99,10.99,312200.0,8.1053,8.1053,8.0906,8.0906,312200.0
2010-12-29 15:50:00,10.99,10.99,10.99,10.99,239000.0,8.0906,8.0906,8.0906,8.0906,239000.0
2010-12-29 15:55:00,10.99,11.0,10.97,10.97,617800.0,8.0906,8.0979,8.0758,8.0758,617800.0
2010-12-30 09:30:00,10.96,10.96,10.93,10.93,315200.0,8.0685,8.0685,8.0464,8.0464,315200.0
2010-12-30 09:35:00,10.93,10.97,10.92,10.97,220600.0,8.0464,8.0758,8.039,8.0758,220600.0
2010-12-30 09:40:00,10.97,10.99,10.96,10.98,420600.0,8.0758,8.0906,8.0685,8.0832,420600.0
2010-12-30 09:45:00,10.97,10.97,10.95,10.97,118400.0,8.0758,8.0758,8.0611,8.0758,118400.0
2010-12-30 09:50:00,10.97,10.99,10.97,10.99,301200.0,8.0758,8.0906,8.0758,8.0906,301200.0
2010-12-30 09:55:00,10.99,10.99,10.96,10.97,332400.0,8.0906,8.0906,8.0685,8.0758,332400.0
2010-12-30 10:00:00,10.97,10.99,10.97,10.99,267800.0,8.0758,8.0906,8.0758,8.0906,267800.0
2010-12-30 10:05:00,10.99,10.99,10.99,10.99,11800.0,8.0906,8.0906,8.0906,8.0906,11800.0
2010-12-30 10:10:00,10.99,10.99,10.95,10.95,398200.0,8.0906,8.0906,8.0611,8.0611,398200.0
2010-12-30 10:15:00,10.95,10.97,10.95,10.96,75600.0,8.0611,8.0758,8.0611,8.0685,75600.0
2010-12-30 10:20:00,10.97,10.97,10.96,10.97,93800.0,8.0758,8.0758,8.0685,8.0758,93800.0
2010-12-30 10:25:00,10.96,10.97,10.96,10.96,91800.0,8.0685,8.0758,8.0685,8.0685,91800.0
2010-12-30 10:30:00,10.96,10.97,10.96,10.97,28400.0,8.0685,8.0758,8.0685,8.0758,28400.0
2010-12-30 10:35:00,10.97,10.97,10.96,10.97,78000.0,8.0758,8.0758,8.0685,8.0758,78000.0
2010-12-30 10:40:00,10.97,10.97,10.96,10.97,53200.0,8.0758,8.0758,8.0685,8.0758,53200.0
2010-12-30 10:45:00,10.97,10.97,10.96,10.96,31400.0,8.0758,8.0758,8.0685,8.0685,31400.0
2010-12-30 10:50:00,10.96,10.97,10.96,10.96,21000.0,8.0685,8.0758,8.0685,8.0685,21000.0
2010-12-30 10:55:00,10.97,10.97,10.96,10.96,18200.0,8.0758,8.0758,8.0685,8.0685,18200.0
2010-12-30 11:00:00,10.96,10.97,10.96,10.97,25400.0,8.0685,8.0758,8.0685,8.0758,25400.0
2010-12-30 11:05:00,10.96,10.97,10.96,10.96,35600.0,8.0685,8.0758,8.0685,8.0685,35600.0
2010-12-30 11:10:00,10.97,10.97,10.96,10.97,136400.0,8.0758,8.0758,8.0685,8.0758,136400.0
2010-12-30 11:15:00,10.97,10.97,10.96,10.97,34800.0,8.0758,8.0758,8.0685,8.0758,34800.0
2010-12-30 11:20:00,10.96,10.97,10.96,10.97,41200.0,8.0685,8.0758,8.0685,8.0758,41200.0
2010-12-30 11:25:00,10.97,10.97,10.96,10.96,34200.0,8.0758,8.0758,8.0685,8.0685,34200.0
2010-12-30 11:30:00,10.96,10.97,10.96,10.97,23200.0,8.0685,8.0758,8.0685,8.0758,23200.0
2010-12-30 11:35:00,10.96,10.97,10.96,10.96,99400.0,8.0685,8.0758,8.0685,8.0685,99400.0
2010-12-30 11:40:00,10.96,10.97,10.96,10.96,50400.0,8.0685,8.0758,8.0685,8.0685,50400.0
2010-12-30 11:45:00,10.97,10.97,10.96,10.97,18400.0,8.0758,8.0758,8.0685,8.0758,18400.0
2010-12-30 11:50:00,10.97,10.97,10.94,10.94,124000.0,8.0758,8.0758,8.0538,8.0538,124000.0
2010-12-30 11:55:00,10.94,10.94,10.94,10.94,16400.0,8.0538,8.0538,8.0538,8.0538,16400.0
2010-12-30 12:00:00,10.94,10.94,10.94,10.94,11200.0,8.0538,8.0538,8.0538,8.0538,11200.0
2010-12-30 12:05:00,10.94,10.94,10.94,10.94,12600.0,8.0538,8.0538,8.0538,8.0538,12600.0
2010-12-30 12:10:00,10.94,10.95,10.94,10.95,120600.0,8.0538,8.0611,8.0538,8.0611,120600.0
2010-12-30 12:15:00,10.95,10.96,10.95,10.96,39400.0,8.0611,8.0685,8.0611,8.0685,39400.0
2010-12-30 12:20:00,10.95,10.96,10.95,10.96,37800.0,8.0611,8.0685,8.0611,8.0685,37800.0
2010-12-30 12:25:00,10.96,10.96,10.96,10.96,11600.0,8.0685,8.0685,8.0685,8.0685,11600.0
2010-12-30 12:30:00,10.96,10.96,10.96,10.96,19200.0,8.0685,8.0685,8.0685,8.0685,19200.0
2010-12-30 12:35:00,10.96,10.97,10.96,10.97,94800.0,8.0685,8.0758,8.0685,8.0758,94800.0
2010-12-30 12:40:00,10.97,10.97,10.97,10.97,21200.0,8.0758,8.0758,8.0758,8.0758,21200.0
2010-12-30 12:45:00,10.97,10.97,10.97,10.97,13600.0,8.0758,8.0758,8.0758,8.0758,13600.0
2010-12-30 12:50:00,10.97,10.97,10.96,10.96,229400.0,8.0758,8.0758,8.0685,8.0685,229400.0
2010-12-30 12:55:00,10.96,10.96,10.96,10.96,22000.0,8.0685,8.0685,8.0685,8.0685,22000.0
2010-12-30 13:00:00,10.96,10.97,10.96,10.97,268800.0,8.0685,8.0758,8.0685,8.0758,268800.0
2010-12-30 13:05:00,10.96,10.98,10.96,10.98,87600.0,8.0685,8.0832,8.0685,8.0832,87600.0
2010-12-30 13:10:00,10.97,10.99,10.97,10.99,33200.0,8.0758,8.0906,8.0758,8.0906,33200.0
2010-12-30 13:15:00,10.99,10.99,10.98,10.99,104200.0,8.0906,8.0906,8.0832,8.0906,104200.0
2010-12-30 13:20:00,10.99,10.99,10.99,10.99,58000.0,8.0906,8.0906,8.0906,8.0906,58000.0
2010-12-30 13:25:00,10.99,10.99,10.99,10.99,34000.0,8.0906,8.0906,8.0906,8.0906,34000.0
2010-12-30 13:30:00,10.99,11.0,10.99,11.0,70600.0,8.0906,8.0979,8.0906,8.0979,70600.0
2010-12-30 13:35:00,10.99,11.01,10.99,11.01,51200.0,8.0906,8.1053,8.0906,8.1053,51200.0
2010-12-30 13:40:00,11.01,11.01,11.0,11.0,124200.0,8.1053,8.1053,8.0979,8.0979,124200.0
2010-12-30 13:45:00,11.0,11.01,11.0,11.01,64200.0,8.0979,8.1053,8.0979,8.1053,64200.0
2010-12-30 13:50:00,11.01,11.01,11.0,11.0,71400.0,8.1053,8.1053,8.0979,8.0979,71400.0
2010-12-30 13:55:00,11.0,11.02,11.0,11.02,101800.0,8.0979,8.1127,8.0979,8.1127,101800.0
2010-12-30 14:00:00,11.01,11.02,11.01,11.01,284000.0,8.1053,8.1127,8.1053,8.1053,284000.0
2010-12-30 14:05:00,11.01,11.03,11.01,11.03,77200.0,8.1053,8.12,8.1053,8.12,77200.0
2010-12-30 14:10:00,11.03,11.03,11.02,11.02,26200.0,8.12,8.12,8.1127,8.1127,26200.0
2010-12-30 14:15:00,11.02,11.04,11.02,11.04,276800.0,8.1127,8.1274,8.1127,8.1274,276800.0
2010-12-30 14:20:00,11.04,11.05,11.04,11.04,139600.0,8.1274,8.1347,8.1274,8.1274,139600.0
2010-12-30 14:25:00,11.04,11.05,11.04,11.05,125400.0,8.1274,8.1347,8.1274,8.1347,125400.0
2010-12-30 14:30:00,11.05,11.05,11.04,11.04,66600.0,8.1347,8.1347,8.1274,8.1274,66600.0
2010-12-30 14:35:00,11.04,11.05,11.04,11.04,26800.0,8.1274,8.1347,8.1274,8.1274,26800.0
2010-12-30 14:40:00,11.04,11.05,11.04,11.04,20800.0,8.1274,8.1347,8.1274,8.1274,20800.0
2010-12-30 14:45:00,11.05,11.05,11.03,11.03,147200.0,8.1347,8.1347,8.12,8.12,147200.0
2010-12-30 14:50:00,11.03,11.04,11.03,11.04,107800.0,8.12,8.1274,8.12,8.1274,107800.0
2010-12-30 14:55:00,11.04,11.04,11.03,11.03,84000.0,8.1274,8.1274,8.12,8.12,84000.0
2010-12-30 15:00:00,11.03,11.04,11.03,11.04,98800.0,8.12,8.1274,8.12,8.1274,98800.0
2010-12-30 15:05:00,11.04,11.05,11.03,11.04,481400.0,8.1274,8.1347,8.12,8.1274,481400.0
2010-12-30 15:10:00,11.04,11.04,11.04,11.04,32200.0,8.1274,8.1274,8.1274,8.1274,32200.0
2010-12-30 15:15:00,11.04,11.04,11.03,11.03,76600.0,8.1274,8.1274,8.12,8.12,76600.0
2010-12-30 15:20:00,11.04,11.04,11.03,11.03,72400.0,8.1274,8.1274,8.12,8.12,72400.0
2010-12-30 15:25:00,11.03,11.06,11.03,11.06,194200.0,8.12,8.1421,8.12,8.1421,194200.0
2010-12-30 15:30:00,11.06,11.06,11.05,11.06,289800.0,8.1421,8.1421,8.1347,8.1421,289800.0
2010-12-30 15:35:00,11.06,11.07,11.05,11.06,249200.0,8.1421,8.1495,8.1347,8.1421,249200.0
2010-12-30 15:40:00,11.06,11.06,11.06,11.06,150800.0,8.1421,8.1421,8.1421,8.1421,150800.0
2010-12-30 15:45:00,11.06,11.06,11.04,11.04,310800.0,8.1421,8.1421,8.1274,8.1274,310800.0
2010-12-30 15:50:00,11.04,11.04,11.03,11.03,140600.0,8.1274,8.1274,8.12,8.12,140600.0
2010-12-30 15:55:00,11.03,11.04,11.03,11.04,616000.0,8.12,8.1274,8.12,8.1274,616000.0
2010-12-31 09:30:00,11.02,11.03,10.97,10.97,237800.0,8.1127,8.12,8.0758,8.0758,237800.0
2010-12-31 09:35:00,10.97,10.99,10.95,10.96,232600.0,8.0758,8.0906,8.0611,8.0685,232600.0
2010-12-31 09:40:00,10.95,10.95,10.89,10.93,744600.0,8.0611,8.0611,8.017,8.0464,744600.0
2010-12-31 09:45:00,10.93,10.93,10.9,10.9,263600.0,8.0464,8.0464,8.0243,8.0243,263600.0
2010-12-31 09:50:00,10.9,10.93,10.9,10.92,136200.0,8.0243,8.0464,8.0243,8.039,136200.0
2010-12-31 09:55:00,10.92,10.94,10.92,10.93,156800.0,8.039,8.0538,8.039,8.0464,156800.0
2010-12-31 10:00:00,10.93,10.93,10.92,10.93,118000.0,8.0464,8.0464,8.039,8.0464,118000.0
2010-12-31 10:05:00,10.93,10.93,10.92,10.93,125000.0,8.0464,8.0464,8.039,8.0464,125000.0
2010-12-31 10:10:00,10.92,10.93,10.92,10.92,115600.0,8.039,8.0464,8.039,8.039,115600.0
2010-12-31 10:15:00,10.92,10.92,10.91,10.92,63800.0,8.039,8.039,8.0317,8.039,63800.0
2010-12-31 10:20:00,10.92,10.92,10.91,10.92,25200.0,8.039,8.039,8.0317,8.039,25200.0
2010-12-31 10:25:00,10.92,10.92,10.88,10.89,259800.0,8.039,8.039,8.0096,8.017,259800.0
2010-12-31 10:30:00,10.89,10.9,10.88,10.9,140400.0,8.017,8.0243,8.0096,8.0243,140400.0
2010-12-31 10:35:00,10.9,10.9,10.9,10.9,172400.0,8.0243,8.0243,8.0243,8.0243,172400.0
2010-12-31 10:40:00,10.9,10.92,10.9,10.92,89800.0,8.0243,8.039,8.0243,8.039,89800.0
2010-12-31 10:45:00,10.92,10.92,10.91,10.92,101600.0,8.039,8.039,8.0317,8.039,101600.0
2010-12-31 10:50:00,10.92,10.95,10.92,10.95,240400.0,8.039,8.0611,8.039,8.0611,240400.0
2010-12-31 10:55:00,10.95,10.95,10.94,10.94,93600.0,8.0611,8.0611,8.0538,8.0538,93600.0
2010-12-31 11:00:00,10.94,10.95,10.94,10.95,58800.0,8.0538,8.0611,8.0538,8.0611,58800.0
2010-12-31 11:05:00,10.95,10.95,10.94,10.94,96200.0,8.0611,8.0611,8.0538,8.0538,96200.0
2010-12-31 11:10:00,10.95,10.95,10.93,10.93,120200.0,8.0611,8.0611,8.0464,8.0464,120200.0
2010-12-31 11:15:00,10.93,10.93,10.92,10.92,90800.0,8.0464,8.0464,8.039,8.039,90800.0
2010-12-31 11:20:00,10.92,10.92,10.91,10.92,58200.0,8.039,8.039,8.0317,8.039,58200.0
2010-12-31 11:25:00,10.92,10.92,10.91,10.92,83200.0,8.039,8.039,8.0317,8.039,83200.0
2010-12-31 11:30:00,10.92,10.92,10.92,10.92,34000.0,8.039,8.039,8.039,8.039,34000.0
2010-12-31 11:35:00,10.92,10.92,10.92,10.92,24600.0,8.039,8.039,8.039,8.039,24600.0
2010-12-31 11:40:00,10.92,10.93,10.92,10.93,71600.0,8.039,8.0464,8.039,8.0464,71600.0
2010-12-31 11:45:00,10.93,10.93,10.92,10.93,65400.0,8.0464,8.0464,8.039,8.0464,65400.0
2010-12-31 11:50:00,10.93,10.94,10.93,10.94,43000.0,8.0464,8.0538,8.0464,8.0538,43000.0
2010-12-31 11:55:00,10.94,10.94,10.93,10.94,45200.0,8.0538,8.0538,8.0464,8.0538,45200.0
2010-12-31 12:00:00,10.94,10.95,10.94,10.95,105600.0,8.0538,8.0611,8.0538,8.0611,105600.0
2010-12-31 12:05:00,10.95,10.95,10.94,10.95,77400.0,8.0611,8.0611,8.0538,8.0611,77400.0
2010-12-31 12:10:00,10.95,10.95,10.95,10.95,30000.0,8.0611,8.0611,8.0611,8.0611,30000.0
2010-12-31 12:15:00,10.95,10.95,10.95,10.95,30200.0,8.0611,8.0611,8.0611,8.0611,30200.0
2010-12-31 12:20:00,10.95,10.96,10.95,10.95,128000.0,8.0611,8.0685,8.0611,8.0611,128000.0
2010-12-31 12:25:00,10.95,10.96,10.95,10.96,45000.0,8.0611,8.0685,8.0611,8.0685,45000.0
2010-12-31 12:30:00,10.96,10.96,10.95,10.96,110800.0,8.0685,8.0685,8.0611,8.0685,110800.0
2010-12-31 12:35:00,10.96,10.96,10.96,10.96,14000.0,8.0685,8.0685,8.0685,8.0685,14000.0
2010-12-31 12:40:00,10.96,10.96,10.95,10.95,107200.0,8.0685,8.0685,8.0611,8.0611,107200.0
2010-12-31 12:45:00,10.95,10.95,10.94,10.94,154200.0,8.0611,8.0611,8.0538,8.0538,154200.0
2010-12-31 12:50:00,10.94,10.94,10.94,10.94,39600.0,8.0538,8.0538,8.0538,8.0538,39600.0
2010-12-31 12:55:00,10.94,10.94,10.94,10.94,44600.0,8.0538,8.0538,8.0538,8.0538,44600.0
2010-12-31 13:00:00,10.94,10.94,10.94,10.94,6000.0,8.0538,8.0538,8.0538,8.0538,6000.0
2010-12-31 13:05:00,10.94,10.95,10.94,10.95,296200.0,8.0538,8.0611,8.0538,8.0611,296200.0
2010-12-31 13:10:00,10.95,10.95,10.95,10.95,31600.0,8.0611,8.0611,8.0611,8.0611,31600.0
2010-12-31 13:15:00,10.95,10.95,10.95,10.95,159200.0,8.0611,8.0611,8.0611,8.0611,159200.0
2010-12-31 13:20:00,10.95,10.95,10.95,10.95,15600.0,8.0611,8.0611,8.0611,8.0611,15600.0
2010-12-31 13:25:00,10.95,10.96,10.95,10.96,78400.0,8.0611,8.0685,8.0611,8.0685,78400.0
2010-12-31 13:30:00,10.96,10.97,10.96,10.97,91600.0,8.0685,8.0758,8.0685,8.0758,91600.0
2010-12-31 13:35:00,10.97,10.97,10.96,10.97,46800.0,8.0758,8.0758,8.0685,8.0758,46800.0
2010-12-31 13:40:00,10.97,10.97,10.97,10.97,82600.0,8.0758,8.0758,8.0758,8.0758,82600.0
2010-12-31 13:45:00,10.97,10.97,10.96,10.96,143000.0,8.0758,8.0758,8.0685,8.0685,143000.0
2010-12-31 13:50:00,10.96,10.97,10.95,10.97,154000.0,8.0685,8.0758,8.0611,8.0758,154000.0
2010-12-31 13:55:00,10.97,10.99,10.97,10.98,160600.0,8.0758,8.0906,8.0758,8.0832,160600.0
2010-12-31 14:00:00,10.99,10.99,10.97,10.98,133200.0,8.0906,8.0906,8.0758,8.0832,133200.0
2010-12-31 14:05:00,10.98,10.99,10.98,10.99,41400.0,8.0832,8.0906,8.0832,8.0906,41400.0
2010-12-31 14:10:00,10.99,10.99,10.99,10.99,36200.0,8.0906,8.0906,8.0906,8.0906,36200.0
2010-12-31 14:15:00,10.99,10.99,10.99,10.99,20200.0,8.0906,8.0906,8.0906,8.0906,20200.0
2010-12-31 14:20:00,10.99,10.99,10.98,10.99,119400.0,8.0906,8.0906,8.0832,8.0906,119400.0
2010-12-31 14:25:00,10.99,10.99,10.98,10.99,14200.0,8.0906,8.0906,8.0832,8.0906,14200.0
2010-12-31 14:30:00,10.99,10.99,10.98,10.99,90400.0,8.0906,8.0906,8.0832,8.0906,90400.0
2010-12-31 14:35:00,10.99,10.99,10.99,10.99,13600.0,8.0906,8.0906,8.0906,8.0906,13600.0
2010-12-31 14:40:00,10.99,10.99,10.99,10.99,18200.0,8.0906,8.0906,8.0906,8.0906,18200.0
2010-12-31 14:45:00,10.99,10.99,10.99,10.99,23600.0,8.0906,8.0906,8.0906,8.0906,23600.0
2010-12-31 14:50:00,10.99,11.0,10.99,10.99,128000.0,8.0906,8.0979,8.0906,8.0906,128000.0
2010-12-31 14:55:00,10.99,11.01,10.99,10.99,304000.0,8.0906,8.1053,8.0906,8.0906,304000.0
2010-12-31 15:00:00,10.99,10.99,10.99,10.99,51400.0,8.0906,8.0906,8.0906,8.0906,51400.0
2010-12-31 15:05:00,10.99,11.0,10.99,10.99,66600.0,8.0906,8.0979,8.0906,8.0906,66600.0
2010-12-31 15:10:00,11.0,11.0,10.99,10.99,109200.0,8.0979,8.0979,8.0906,8.0906,109200.0
2010-12-31 15:15:00,10.99,10.99,10.99,10.99,74200.0,8.0906,8.0906,8.0906,8.0906,74200.0
2010-12-31 15:20:00,10.99,10.99,10.99,10.99,76000.0,8.0906,8.0906,8.0906,8.0906,76000.0
2010-12-31 15:25:00,10.99,10.99,10.98,10.98,120400.0,8.0906,8.0906,8.0832,8.0832,120400.0
2010-12-31 15:30:00,10.98,10.99,10.98,10.99,114400.0,8.0832,8.0906,8.0832,8.0906,114400.0
2010-12-31 15:35:00,10.98,10.99,10.98,10.99,167200.0,8.0832,8.0906,8.0832,8.0906,167200.0
2010-12-31 15:40:00,10.99,10.99,10.99,10.99,173000.0,8.0906,8.0906,8.0906,8.0906,173000.0
2010-12-31 15:45:00,10.99,10.99,10.97,10.97,346400.0,8.0906,8.0906,8.0758,8.0758,346400.0
2010-12-31 15:50:00,10.97,10.99,10.97,10.99,1076000.0,8.0758,8.0906,8.0758,8.0906,1076000.0
2010-12-31 15:55:00,10.99,10.99,10.99,10.99,1884000.0,8.0906,8.0906,8.0906,8.0906,1884000.0
2011-01-03 09:30:00,11.09,11.13,11.03,11.08,744400.0,8.1987,8.2283,8.1543,8.1913,744400.0
2011-01-03 09:35:00,11.08,11.13,11.07,11.12,1639600.0,8.1913,8.2283,8.1839,8.2209,1639600.0
2011-01-03 09:40:00,11.12,11.13,11.09,11.09,2071800.0,8.2209,8.2283,8.1987,8.1987,2071800.0
2011-01-03 09:45:00,11.09,11.1,11.05,11.06,1414600.0,8.1987,8.2061,8.1691,8.1765,1414600.0
2011-01-03 09:50:00,11.06,11.08,11.04,11.06,1623200.0,8.1765,8.1913,8.1617,8.1765,1623200.0
2011-01-03 09:55:00,11.06,11.11,11.06,11.1,1088000.0,8.1765,8.2135,8.1765,8.2061,1088000.0
2011-01-03 10:00:00,11.1,11.13,11.09,11.1,948800.0,8.2061,8.2283,8.1987,8.2061,948800.0
2011-01-03 10:05:00,11.1,11.12,11.1,11.1,997200.0,8.2061,8.2209,8.2061,8.2061,997200.0
2011-01-03 10:10:00,11.11,11.12,11.09,11.11,487800.0,8.2135,8.2209,8.1987,8.2135,487800.0
2011-01-03 10:15:00,11.11,11.13,11.1,11.13,1379800.0,8.2135,8.2283,8.2061,8.2283,1379800.0
2011-01-03 10:20:00,11.13,11.18,11.13,11.17,652600.0,8.2283,8.2652,8.2283,8.2578,652600.0
2011-01-03 10:25:00,11.17,11.19,11.17,11.18,406600.0,8.2578,8.2726,8.2578,8.2652,406600.0
2011-01-03 10:30:00,11.18,11.19,11.1,11.11,1584600.0,8.2652,8.2726,8.2061,8.2135,1584600.0
2011-01-03 10:35:00,11.11,11.15,11.11,11.14,847000.0,8.2135,8.243,8.2135,8.2356,847000.0
2011-01-03 10:40:00,11.14,11.18,11.14,11.18,935400.0,8.2356,8.2652,8.2356,8.2652,935400.0
2011-01-03 10:45:00,11.18,11.19,11.15,11.17,627800.0,8.2652,8.2726,8.243,8.2578,627800.0
2011-01-03 10:50:00,11.17,11.21,11.17,11.2,331000.0,8.2578,8.2874,8.2578,8.28,331000.0
2011-01-03 10:55:00,11.2,11.23,11.2,11.23,588400.0,8.28,8.3022,8.28,8.3022,588400.0
2011-01-03 11:00:00,11.23,11.24,11.23,11.24,387000.0,8.3022,8.3096,8.3022,8.3096,387000.0
2011-01-03 11:05:00,11.24,11.24,11.23,11.24,358800.0,8.3096,8.3096,8.3022,8.3096,358800.0
2011-01-03 11:10:00,11.24,11.25,11.24,11.24,503000.0,8.3096,8.317,8.3096,8.3096,503000.0
2011-01-03 11:15:00,11.24,11.27,11.24,11.26,570800.0,8.3096,8.3318,8.3096,8.3244,570800.0
2011-01-03 11:20:00,11.26,11.29,11.26,11.28,442200.0,8.3244,8.3465,8.3244,8.3391,442200.0
2011-01-03 11:25:00,11.29,11.29,11.28,11.28,114800.0,8.3465,8.3465,8.3391,8.3391,114800.0
2011-01-03 11:30:00,11.29,11.29,11.27,11.28,551600.0,8.3465,8.3465,8.3318,8.3391,551600.0
2011-01-03 11:35:00,11.27,11.3,11.27,11.29,472200.0,8.3318,8.3539,8.3318,8.3465,472200.0
2011-01-03 11:40:00,11.3,11.3,11.28,11.28,123800.0,8.3539,8.3539,8.3391,8.3391,123800.0
2011-01-03 11:45:00,11.28,11.29,11.28,11.29,37200.0,8.3391,8.3465,8.3391,8.3465,37200.0
2011-01-03 11:50:00,11.29,11.29,11.27,11.28,191600.0,8.3465,8.3465,8.3318,8.3391,191600.0
2011-01-03 11:55:00,11.28,11.28,11.27,11.27,168000.0,8.3391,8.3391,8.3318,8.3318,168000.0
2011-01-03 12:00:00,11.27,11.28,11.26,11.28,183800.0,8.3318,8.3391,8.3244,8.3391,183800.0
2011-01-03 12:05:00,11.28,11.29,11.28,11.29,103400.0,8.3391,8.3465,8.3391,8.3465,103400.0
2011-01-03 12:10:00,11.29,11.3,11.29,11.29,99400.0,8.3465,8.3539,8.3465,8.3465,99400.0
2011-01-03 12:15:00,11.29,11.3,11.27,11.28,234000.0,8.3465,8.3539,8.3318,8.3391,234000.0
2011-01-03 12:20:00,11.28,11.28,11.27,11.27,193400.0,8.3391,8.3391,8.3318,8.3318,193400.0
2011-01-03 12:25:00,11.27,11.27,11.27,11.27,32600.0,8.3318,8.3318,8.3318,8.3318,32600.0
2011-01-03 12:30:00,11.27,11.27,11.27,11.27,68800.0,8.3318,8.3318,8.3318,8.3318,68800.0
2011-01-03 12:35:00,11.27,11.27,11.27,11.27,39200.0,8.3318,8.3318,8.3318,8.3318,39200.0
2011-01-03 12:40:00,11.27,11.28,11.26,11.26,368800.0,8.3318,8.3391,8.3244,8.3244,368800.0
2011-01-03 12:45:00,11.26,11.26,11.25,11.25,138600.0,8.3244,8.3244,8.317,8.317,138600.0
2011-01-03 12:50:00,11.26,11.26,11.24,11.24,360800.0,8.3244,8.3244,8.3096,8.3096,360800.0
2011-01-03 12:55:00,11.25,11.25,11.23,11.24,276000.0,8.317,8.317,8.3022,8.3096,276000.0
2011-01-03 13:00:00,11.24,11.25,11.24,11.25,386200.0,8.3096,8.317,8.3096,8.317,386200.0
2011-01-03 13:05:00,11.25,11.26,11.22,11.22,1062000.0,8.317,8.3244,8.2948,8.2948,1062000.0
2011-01-03 13:10:00,11.22,11.23,11.21,11.22,387000.0,8.2948,8.3022,8.2874,8.2948,387000.0
2011-01-03 13:15:00,11.22,11.22,11.22,11.22,57400.0,8.2948,8.2948,8.2948,8.2948,57400.0
2011-01-03 13:20:00,11.22,11.23,11.22,11.22,190600.0,8.2948,8.3022,8.2948,8.2948,190600.0
2011-01-03 13:25:00,11.22,11.24,11.21,11.24,400000.0,8.2948,8.3096,8.2874,8.3096,400000.0
2011-01-03 13:30:00,11.24,11.24,11.24,11.24,319600.0,8.3096,8.3096,8.3096,8.3096,319600.0
2011-01-03 13:35:00,11.24,11.24,11.24,11.24,43800.0,8.3096,8.3096,8.3096,8.3096,43800.0
2011-01-03 13:40:00,11.24,11.26,11.24,11.26,174800.0,8.3096,8.3244,8.3096,8.3244,174800.0
2011-01-03 13:45:00,11.26,11.27,11.25,11.26,86400.0,8.3244,8.3318,8.317,8.3244,86400.0
2011-01-03 13:50:00,11.26,11.26,11.24,11.25,147800.0,8.3244,8.3244,8.3096,8.317,147800.0
2011-01-03 13:55:00,11.24,11.25,11.24,11.24,443600.0,8.3096,8.317,8.3096,8.3096,443600.0
2011-01-03 14:00:00,11.24,11.24,11.22,11.22,134400.0,8.3096,8.3096,8.2948,8.2948,134400.0
2011-01-03 14:05:00,11.22,11.23,11.22,11.22,107400.0,8.2948,8.3022,8.2948,8.2948,107400.0
2011-01-03 14:10:00,11.22,11.22,11.2,11.21,276400.0,8.2948,8.2948,8.28,8.2874,276400.0
2011-01-03 14:15:00,11.21,11.21,11.2,11.21,141600.0,8.2874,8.2874,8.28,8.2874,141600.0
2011-01-03 14:20:00,11.21,11.21,11.19,11.2,240800.0,8.2874,8.2874,8.2726,8.28,240800.0
2011-01-03 14:25:00,11.19,11.2,11.18,11.2,894800.0,8.2726,8.28,8.2652,8.28,894800.0
2011-01-03 14:30:00,11.2,11.21,11.19,11.21,530800.0,8.28,8.2874,8.2726,8.2874,530800.0
2011-01-03 14:35:00,11.21,11.21,11.21,11.21,150600.0,8.2874,8.2874,8.2874,8.2874,150600.0
2011-01-03 14:40:00,11.21,11.21,11.19,11.19,491000.0,8.2874,8.2874,8.2726,8.2726,491000.0
2011-01-03 14:45:00,11.19,11.19,11.18,11.18,225800.0,8.2726,8.2726,8.2652,8.2652,225800.0
2011-01-03 14:50:00,11.19,11.19,11.18,11.19,70000.0,8.2726,8.2726,8.2652,8.2726,70000.0
2011-01-03 14:55:00,11.19,11.19,11.17,11.18,250800.0,8.2726,8.2726,8.2578,8.2652,250800.0
2011-01-03 15:00:00,11.18,11.18,11.17,11.17,156000.0,8.2652,8.2652,8.2578,8.2578,156000.0
2011-01-03 15:05:00,11.17,11.17,11.15,11.17,448400.0,8.2578,8.2578,8.243,8.2578,448400.0
2011-01-03 15:10:00,11.17,11.17,11.15,11.17,329600.0,8.2578,8.2578,8.243,8.2578,329600.0
2011-01-03 15:15:00,11.17,11.17,11.15,11.17,274000.0,8.2578,8.2578,8.243,8.2578,274000.0
2011-01-03 15:20:00,11.17,11.17,11.16,11.17,167800.0,8.2578,8.2578,8.2504,8.2578,167800.0
2011-01-03 15:25:00,11.17,11.18,11.17,11.17,217000.0,8.2578,8.2652,8.2578,8.2578,217000.0
2011-01-03 15:30:00,11.17,11.2,11.17,11.2,758400.0,8.2578,8.28,8.2578,8.28,758400.0
2011-01-03 15:35:00,11.2,11.21,11.18,11.18,631200.0,8.28,8.2874,8.2652,8.2652,631200.0
2011-01-03 15:40:00,11.18,11.18,11.18,11.18,103200.0,8.2652,8.2652,8.2652,8.2652,103200.0
2011-01-03 15:45:00,11.18,11.18,11.18,11.18,193200.0,8.2652,8.2652,8.2652,8.2652,193200.0
2011-01-03 15:50:00,11.18,11.21,11.18,11.18,1181800.0,8.2652,8.2874,8.2652,8.2652,1181800.0
2011-01-03 15:55:00,11.18,11.19,11.18,11.19,1323600.0,8.2652,8.2726,8.2652,8.2726,1323600.0
2011-01-04 09:30:00,11.13,11.2,11.13,11.18,544800.0,8.2283,8.28,8.2283,8.2652,544800.0
2011-01-04 09:35:00,11.19,11.22,11.18,11.19,462400.0,8.2726,8.2948,8.2652,8.2726,462400.0
2011-01-04 09:40:00,11.19,11.22,11.19,11.21,331200.0,8.2726,8.2948,8.2726,8.2874,331200.0
2011-01-04 09:45:00,11.21,11.23,11.21,11.23,559600.0,8.2874,8.3022,8.2874,8.3022,559600.0
2011-01-04 09:50:00,11.22,11.23,11.2,11.21,212600.0,8.2948,8.3022,8.28,8.2874,212600.0
2011-01-04 09:55:00,11.21,11.21,11.18,11.19,236000.0,8.2874,8.2874,8.2652,8.2726,236000.0
2011-01-04 10:00:00,11.19,11.21,11.18,11.2,177400.0,8.2726,8.2874,8.2652,8.28,177400.0
2011-01-04 10:05:00,11.2,11.21,11.18,11.19,205200.0,8.28,8.2874,8.2652,8.2726,205200.0
2011-01-04 10:10:00,11.19,11.2,11.18,11.2,176200.0,8.2726,8.28,8.2652,8.28,176200.0
2011-01-04 10:15:00,11.2,11.2,11.17,11.19,164000.0,8.28,8.28,8.2578,8.2726,164000.0
2011-01-04 10:20:00,11.19,11.21,11.18,11.18,352800.0,8.2726,8.2874,8.2652,8.2652,352800.0
2011-01-04 10:25:00,11.18,11.18,11.16,11.18,220000.0,8.2652,8.2652,8.2504,8.2652,220000.0
2011-01-04 10:30:00,11.18,11.2,11.18,11.2,208600.0,8.2652,8.28,8.2652,8.28,208600.0
2011-01-04 10:35:00,11.2,11.21,11.19,11.2,192200.0,8.28,8.2874,8.2726,8.28,192200.0
2011-01-04 10:40:00,11.2,11.2,11.18,11.2,306600.0,8.28,8.28,8.2652,8.28,306600.0
2011-01-04 10:45:00,11.2,11.2,11.18,11.2,358600.0,8.28,8.28,8.2652,8.28,358600.0
2011-01-04 10:50:00,11.2,11.2,11.18,11.18,370400.0,8.28,8.28,8.2652,8.2652,370400.0
2011-01-04 10:55:00,11.18,11.19,11.16,11.18,303600.0,8.2652,8.2726,8.2504,8.2652,303600.0
2011-01-04 11:00:00,11.17,11.2,11.17,11.19,286200.0,8.2578,8.28,8.2578,8.2726,286200.0
2011-01-04 11:05:00,11.19,11.2,11.17,11.17,214000.0,8.2726,8.28,8.2578,8.2578,214000.0
2011-01-04 11:10:00,11.17,11.18,11.16,11.18,269400.0,8.2578,8.2652,8.2504,8.2652,269400.0
2011-01-04 11:15:00,11.17,11.19,11.17,11.18,247200.0,8.2578,8.2726,8.2578,8.2652,247200.0
2011-01-04 11:20:00,11.18,11.18,11.17,11.18,210800.0,8.2652,8.2652,8.2578,8.2652,210800.0
2011-01-04 11:25:00,11.17,11.18,11.13,11.14,240400.0,8.2578,8.2652,8.2283,8.2356,240400.0
2011-01-04 11:30:00,11.15,11.15,11.13,11.15,274000.0,8.243,8.243,8.2283,8.243,274000.0
2011-01-04 11:35:00,11.15,11.15,11.14,11.14,410400.0,8.243,8.243,8.2356,8.2356,410400.0
2011-01-04 11:40:00,11.14,11.15,11.13,11.15,156600.0,8.2356,8.243,8.2283,8.243,156600.0
2011-01-04 11:45:00,11.15,11.15,11.13,11.14,174000.0,8.243,8.243,8.2283,8.2356,174000.0
2011-01-04 11:50:00,11.13,11.15,11.13,11.14,93600.0,8.2283,8.243,8.2283,8.2356,93600.0
2011-01-04 11:55:00,11.14,11.15,11.12,11.13,257400.0,8.2356,8.243,8.2209,8.2283,257400.0
2011-01-04 12:00:00,11.13,11.14,11.13,11.13,264400.0,8.2283,8.2356,8.2283,8.2283,264400.0
2011-01-04 12:05:00,11.13,11.13,11.11,11.12,318600.0,8.2283,8.2283,8.2135,8.2209,318600.0
2011-01-04 12:10:00,11.12,11.12,11.11,11.12,405200.0,8.2209,8.2209,8.2135,8.2209,405200.0
2011-01-04 12:15:00,11.12,11.12,11.1,11.11,513000.0,8.2209,8.2209,8.2061,8.2135,513000.0
2011-01-04 12:20:00,11.11,11.12,11.1,11.1,152200.0,8.2135,8.2209,8.2061,8.2061,152200.0
2011-01-04 12:25:00,11.1,11.1,11.09,11.1,253200.0,8.2061,8.2061,8.1987,8.2061,253200.0
2011-01-04 12:30:00,11.1,11.1,11.08,11.09,425800.0,8.2061,8.2061,8.1913,8.1987,425800.0
2011-01-04 12:35:00,11.09,11.1,11.08,11.1,343000.0,8.1987,8.2061,8.1913,8.2061,343000.0
2011-01-04 12:40:00,11.1,11.1,11.09,11.09,264800.0,8.2061,8.2061,8.1987,8.1987,264800.0
2011-01-04 12:45:00,11.09,11.09,11.08,11.09,295000.0,8.1987,8.1987,8.1913,8.1987,295000.0
2011-01-04 12:50:00,11.09,11.09,11.06,11.08,584400.0,8.1987,8.1987,8.1765,8.1913,584400.0
2011-01-04 12:55:00,11.08,11.08,11.07,11.08,104400.0,8.1913,8.1913,8.1839,8.1913,104400.0
2011-01-04 13:00:00,11.08,11.08,11.07,11.08,134400.0,8.1913,8.1913,8.1839,8.1913,134400.0
2011-01-04 13:05:00,11.08,11.08,11.07,11.08,99000.0,8.1913,8.1913,8.1839,8.1913,99000.0
2011-01-04 13:10:00,11.08,11.08,11.07,11.08,269400.0,8.1913,8.1913,8.1839,8.1913,269400.0
2011-01-04 13:15:00,11.08,11.11,11.08,11.11,642800.0,8.1913,8.2135,8.1913,8.2135,642800.0
2011-01-04 13:20:00,11.11,11.13,11.11,11.13,211800.0,8.2135,8.2283,8.2135,8.2283,211800.0
2011-01-04 13:25:00,11.13,11.13,11.12,11.13,109400.0,8.2283,8.2283,8.2209,8.2283,109400.0
2011-01-04 13:30:00,11.13,11.14,11.13,11.14,120000.0,8.2283,8.2356,8.2283,8.2356,120000.0
2011-01-04 13:35:00,11.14,11.15,11.13,11.15,104200.0,8.2356,8.243,8.2283,8.243,104200.0
2011-01-04 13:40:00,11.15,11.15,11.14,11.15,156600.0,8.243,8.243,8.2356,8.243,156600.0
2011-01-04 13:45:00,11.15,11.15,11.14,11.15,112600.0,8.243,8.243,8.2356,8.243,112600.0
2011-01-04 13:50:00,11.15,11.16,11.15,11.16,141800.0,8.243,8.2504,8.243,8.2504,141800.0
2011-01-04 13:55:00,11.16,11.17,11.15,11.15,123400.0,8.2504,8.2578,8.243,8.243,123400.0
2011-01-04 14:00:00,11.15,11.15,11.13,11.14,157600.0,8.243,8.243,8.2283,8.2356,157600.0
2011-01-04 14:05:00,11.13,11.16,11.13,11.15,206800.0,8.2283,8.2504,8.2283,8.243,206800.0
2011-01-04 14:10:00,11.15,11.16,11.15,11.16,139000.0,8.243,8.2504,8.243,8.2504,139000.0
2011-01-04 14:15:00,11.16,11.17,11.15,11.17,134800.0,8.2504,8.2578,8.243,8.2578,134800.0
2011-01-04 14:20:00,11.17,11.18,11.16,11.18,176600.0,8.2578,8.2652,8.2504,8.2652,176600.0
2011-01-04 14:25:00,11.18,11.19,11.17,11.19,720200.0,8.2652,8.2726,8.2578,8.2726,720200.0
2011-01-04 14:30:00,11.19,11.19,11.18,11.19,170600.0,8.2726,8.2726,8.2652,8.2726,170600.0
2011-01-04 14:35:00,11.19,11.2,11.18,11.18,382000.0,8.2726,8.28,8.2652,8.2652,382000.0
2011-01-04 14:40:00,11.19,11.2,11.18,11.19,243600.0,8.2726,8.28,8.2652,8.2726,243600.0
2011-01-04 14:45:00,11.19,11.2,11.19,11.19,174400.0,8.2726,8.28,8.2726,8.2726,174400.0
2011-01-04 14:50:00,11.19,11.19,11.17,11.18,165800.0,8.2726,8.2726,8.2578,8.2652,165800.0
2011-01-04 14:55:00,11.18,11.18,11.17,11.17,768000.0,8.2652,8.2652,8.2578,8.2578,768000.0
2011-01-04 15:00:00,11.17,11.19,11.17,11.18,802400.0,8.2578,8.2726,8.2578,8.2652,802400.0
2011-01-04 15:05:00,11.19,11.2,11.18,11.19,289400.0,8.2726,8.28,8.2652,8.2726,289400.0
2011-01-04 15:10:00,11.18,11.2,11.18,11.2,265200.0,8.2652,8.28,8.2652,8.28,265200.0
2011-01-04 15:15:00,11.2,11.2,11.2,11.2,44000.0,8.28,8.28,8.28,8.28,44000.0
2011-01-04 15:20:00,11.2,11.2,11.2,11.2,146200.0,8.28,8.28,8.28,8.28,146200.0
2011-01-04 15:25:00,11.2,11.22,11.2,11.21,319200.0,8.28,8.2948,8.28,8.2874,319200.0
2011-01-04 15:30:00,11.21,11.22,11.19,11.2,511800.0,8.2874,8.2948,8.2726,8.28,511800.0
2011-01-04 15:35:00,11.2,11.2,11.19,11.2,245600.0,8.28,8.28,8.2726,8.28,245600.0
2011-01-04 15:40:00,11.2,11.2,11.19,11.2,255600.0,8.28,8.28,8.2726,8.28,255600.0
2011-01-04 15:45:00,11.2,11.21,11.2,11.21,454000.0,8.28,8.2874,8.28,8.2874,454000.0
2011-01-04 15:50:00,11.21,11.22,11.21,11.21,633600.0,8.2874,8.2948,8.2874,8.2874,633600.0
2011-01-04 15:55:00,11.21,11.22,11.21,11.22,2331400.0,8.2874,8.2948,8.2874,8.2948,2331400.0
2011-01-05 09:30:00,11.15,11.18,11.11,11.17,882600.0,8.243,8.2652,8.2135,8.2578,882600.0
2011-01-05 09:35:00,11.17,11.18,11.14,11.18,925000.0,8.2578,8.2652,8.2356,8.2652,925000.0
2011-01-05 09:40:00,11.18,11.18,11.15,11.15,483400.0,8.2652,8.2652,8.243,8.243,483400.0
2011-01-05 09:45:00,11.16,11.18,11.16,11.18,548000.0,8.2504,8.2652,8.2504,8.2652,548000.0
2011-01-05 09:50:00,11.18,11.19,11.17,11.19,260200.0,8.2652,8.2726,8.2578,8.2726,260200.0
2011-01-05 09:55:00,11.18,11.19,11.15,11.17,459000.0,8.2652,8.2726,8.243,8.2578,459000.0
2011-01-05 10:00:00,11.17,11.2,11.16,11.17,786600.0,8.2578,8.28,8.2504,8.2578,786600.0
2011-01-05 10:05:00,11.17,11.17,11.17,11.17,337600.0,8.2578,8.2578,8.2578,8.2578,337600.0
2011-01-05 10:10:00,11.17,11.2,11.17,11.19,523200.0,8.2578,8.28,8.2578,8.2726,523200.0
2011-01-05 10:15:00,11.19,11.22,11.19,11.2,664200.0,8.2726,8.2948,8.2726,8.28,664200.0
2011-01-05 10:20:00,11.2,11.22,11.18,11.18,616400.0,8.28,8.2948,8.2652,8.2652,616400.0
2011-01-05 10:25:00,11.18,11.19,11.15,11.17,505800.0,8.2652,8.2726,8.243,8.2578,505800.0
2011-01-05 10:30:00,11.17,11.2,11.16,11.2,234400.0,8.2578,8.28,8.2504,8.28,234400.0
2011-01-05 10:35:00,11.19,11.22,11.19,11.21,128800.0,8.2726,8.2948,8.2726,8.2874,128800.0
2011-01-05 10:40:00,11.22,11.22,11.2,11.2,155800.0,8.2948,8.2948,8.28,8.28,155800.0
2011-01-05 10:45:00,11.2,11.24,11.2,11.22,172600.0,8.28,8.3096,8.28,8.2948,172600.0
2011-01-05 10:50:00,11.22,11.24,11.21,11.22,252800.0,8.2948,8.3096,8.2874,8.2948,252800.0
2011-01-05 10:55:00,11.22,11.22,11.21,11.22,152200.0,8.2948,8.2948,8.2874,8.2948,152200.0
2011-01-05 11:00:00,11.22,11.22,11.22,11.22,127000.0,8.2948,8.2948,8.2948,8.2948,127000.0
2011-01-05 11:05:00,11.22,11.25,11.22,11.24,366600.0,8.2948,8.317,8.2948,8.3096,366600.0
2011-01-05 11:10:00,11.24,11.28,11.24,11.28,1107800.0,8.3096,8.3391,8.3096,8.3391,1107800.0
2011-01-05 11:15:00,11.28,11.3,11.28,11.28,449600.0,8.3391,8.3539,8.3391,8.3391,449600.0
2011-01-05 11:20:00,11.28,11.28,11.26,11.28,415600.0,8.3391,8.3391,8.3244,8.3391,415600.0
2011-01-05 11:25:00,11.28,11.29,11.27,11.29,171600.0,8.3391,8.3465,8.3318,8.3465,171600.0
2011-01-05 11:30:00,11.29,11.3,11.28,11.3,652800.0,8.3465,8.3539,8.3391,8.3539,652800.0
2011-01-05 11:35:00,11.3,11.31,11.29,11.3,576400.0,8.3539,8.3613,8.3465,8.3539,576400.0
2011-01-05 11:40:00,11.3,11.3,11.27,11.27,158800.0,8.3539,8.3539,8.3318,8.3318,158800.0
2011-01-05 11:45:00,11.27,11.28,11.24,11.24,122000.0,8.3318,8.3391,8.3096,8.3096,122000.0
2011-01-05 11:50:00,11.24,11.27,11.24,11.26,201600.0,8.3096,8.3318,8.3096,8.3244,201600.0
2011-01-05 11:55:00,11.27,11.27,11.26,11.26,154000.0,8.3318,8.3318,8.3244,8.3244,154000.0
2011-01-05 12:00:00,11.27,11.27,11.25,11.25,239400.0,8.3318,8.3318,8.317,8.317,239400.0
2011-01-05 12:05:00,11.25,11.29,11.25,11.29,508000.0,8.317,8.3465,8.317,8.3465,508000.0
2011-01-05 12:10:00,11.29,11.3,11.28,11.28,469600.0,8.3465,8.3539,8.3391,8.3391,469600.0
2011-01-05 12:15:00,11.28,11.28,11.26,11.27,219000.0,8.3391,8.3391,8.3244,8.3318,219000.0
2011-01-05 12:20:00,11.28,11.28,11.26,11.28,159800.0,8.3391,8.3391,8.3244,8.3391,159800.0
2011-01-05 12:25:00,11.28,11.29,11.27,11.28,184400.0,8.3391,8.3465,8.3318,8.3391,184400.0
2011-01-05 12:30:00,11.28,11.29,11.28,11.29,157000.0,8.3391,8.3465,8.3391,8.3465,157000.0
2011-01-05 12:35:00,11.29,11.3,11.28,11.28,163400.0,8.3465,8.3539,8.3391,8.3391,163400.0
2011-01-05 12:40:00,11.28,11.28,11.26,11.26,201600.0,8.3391,8.3391,8.3244,8.3244,201600.0
2011-01-05 12:45:00,11.26,11.29,11.25,11.28,534200.0,8.3244,8.3465,8.317,8.3391,534200.0
2011-01-05 12:50:00,11.29,11.3,11.28,11.29,113600.0,8.3465,8.3539,8.3391,8.3465,113600.0
2011-01-05 12:55:00,11.29,11.29,11.29,11.29,63200.0,8.3465,8.3465,8.3465,8.3465,63200.0
2011-01-05 13:00:00,11.29,11.3,11.29,11.29,139400.0,8.3465,8.3539,8.3465,8.3465,139400.0
2011-01-05 13:05:00,11.29,11.29,11.28,11.29,179000.0,8.3465,8.3465,8.3391,8.3465,179000.0
2011-01-05 13:10:00,11.29,11.29,11.28,11.29,175000.0,8.3465,8.3465,8.3391,8.3465,175000.0
2011-01-05 13:15:00,11.29,11.29,11.28,11.29,87600.0,8.3465,8.3465,8.3391,8.3465,87600.0
2011-01-05 13:20:00,11.29,11.29,11.29,11.29,112600.0,8.3465,8.3465,8.3465,8.3465,112600.0
2011-01-05 13:25:00,11.29,11.29,11.28,11.28,105400.0,8.3465,8.3465,8.3391,8.3391,105400.0
2011-01-05 13:30:00,11.28,11.28,11.27,11.27,76600.0,8.3391,8.3391,8.3318,8.3318,76600.0
2011-01-05 13:35:00,11.27,11.3,11.27,11.29,167800.0,8.3318,8.3539,8.3318,8.3465,167800.0
2011-01-05 13:40:00,11.29,11.29,11.28,11.29,116400.0,8.3465,8.3465,8.3391,8.3465,116400.0
2011-01-05 13:45:00,11.29,11.3,11.28,11.29,304200.0,8.3465,8.3539,8.3391,8.3465,304200.0
2011-01-05 13:50:00,11.28,11.29,11.28,11.28,28200.0,8.3391,8.3465,8.3391,8.3391,28200.0
2011-01-05 13:55:00,11.28,11.29,11.27,11.27,138600.0,8.3391,8.3465,8.3318,8.3318,138600.0
2011-01-05 14:00:00,11.27,11.28,11.26,11.27,108000.0,8.3318,8.3391,8.3244,8.3318,108000.0
2011-01-05 14:05:00,11.26,11.27,11.26,11.26,481000.0,8.3244,8.3318,8.3244,8.3244,481000.0
2011-01-05 14:10:00,11.26,11.27,11.26,11.26,122200.0,8.3244,8.3318,8.3244,8.3244,122200.0
2011-01-05 14:15:00,11.26,11.29,11.26,11.28,365000.0,8.3244,8.3465,8.3244,8.3391,365000.0
2011-01-05 14:20:00,11.29,11.29,11.27,11.27,75800.0,8.3465,8.3465,8.3318,8.3318,75800.0
2011-01-05 14:25:00,11.27,11.27,11.26,11.26,80800.0,8.3318,8.3318,8.3244,8.3244,80800.0
2011-01-05 14:30:00,11.26,11.27,11.26,11.26,104400.0,8.3244,8.3318,8.3244,8.3244,104400.0
2011-01-05 14:35:00,11.26,11.27,11.26,11.27,121400.0,8.3244,8.3318,8.3244,8.3318,121400.0
2011-01-05 14:40:00,11.27,11.28,11.27,11.28,90800.0,8.3318,8.3391,8.3318,8.3391,90800.0
2011-01-05 14:45:00,11.28,11.28,11.27,11.28,117800.0,8.3391,8.3391,8.3318,8.3391,117800.0
2011-01-05 14:50:00,11.28,11.28,11.27,11.28,275400.0,8.3391,8.3391,8.3318,8.3391,275400.0
2011-01-05 14:55:00,11.28,11.3,11.28,11.3,196200.0,8.3391,8.3539,8.3391,8.3539,196200.0
2011-01-05 15:00:00,11.29,11.3,11.29,11.3,203800.0,8.3465,8.3539,8.3465,8.3539,203800.0
2011-01-05 15:05:00,11.3,11.31,11.3,11.31,209400.0,8.3539,8.3613,8.3539,8.3613,209400.0
2011-01-05 15:10:00,11.31,11.33,11.31,11.32,607600.0,8.3613,8.3761,8.3613,8.3687,607600.0
2011-01-05 15:15:00,11.32,11.33,11.31,11.33,204200.0,8.3687,8.3761,8.3613,8.3761,204200.0
2011-01-05 15:20:00,11.33,11.33,11.31,11.33,249200.0,8.3761,8.3761,8.3613,8.3761,249200.0
2011-01-05 15:25:00,11.33,11.35,11.33,11.33,909400.0,8.3761,8.3909,8.3761,8.3761,909400.0
2011-01-05 15:30:00,11.33,11.34,11.31,11.33,1023600.0,8.3761,8.3835,8.3613,8.3761,1023600.0
2011-01-05 15:35:00,11.33,11.35,11.32,11.34,358600.0,8.3761,8.3909,8.3687,8.3835,358600.0
2011-01-05 15:40:00,11.34,11.35,11.33,11.33,496800.0,8.3835,8.3909,8.3761,8.3761,496800.0
2011-01-05 15:45:00,11.33,11.36,11.33,11.35,601200.0,8.3761,8.3983,8.3761,8.3909,601200.0
2011-01-05 15:50:00,11.35,11.37,11.35,11.37,1448600.0,8.3909,8.4057,8.3909,8.4057,1448600.0
2011-01-05 15:55:00,11.37,11.4,11.37,11.38,3133200.0,8.4057,8.4279,8.4057,8.4131,3133200.0
2011-01-06 09:30:00,11.33,11.49,11.33,11.43,1437200.0,8.3761,8.4944,8.3761,8.45,1437200.0
2011-01-06 09:35:00,11.43,11.52,11.38,11.39,2883000.0,8.45,8.5166,8.4131,8.4205,2883000.0
2011-01-06 09:40:00,11.38,11.42,11.37,11.4,549200.0,8.4131,8.4426,8.4057,8.4279,549200.0
2011-01-06 09:45:00,11.4,11.44,11.38,11.43,445400.0,8.4279,8.4574,8.4131,8.45,445400.0
2011-01-06 09:50:00,11.43,11.44,11.4,11.43,471200.0,8.45,8.4574,8.4279,8.45,471200.0
2011-01-06 09:55:00,11.43,11.43,11.4,11.41,348400.0,8.45,8.45,8.4279,8.4353,348400.0
2011-01-06 10:00:00,11.42,11.43,11.4,11.42,240400.0,8.4426,8.45,8.4279,8.4426,240400.0
2011-01-06 10:05:00,11.41,11.44,11.41,11.41,833800.0,8.4353,8.4574,8.4353,8.4353,833800.0
2011-01-06 10:10:00,11.41,11.41,11.4,11.4,253800.0,8.4353,8.4353,8.4279,8.4279,253800.0
2011-01-06 10:15:00,11.4,11.4,11.38,11.38,175800.0,8.4279,8.4279,8.4131,8.4131,175800.0
2011-01-06 10:20:00,11.38,11.4,11.38,11.38,191000.0,8.4131,8.4279,8.4131,8.4131,191000.0
2011-01-06 10:25:00,11.38,11.38,11.37,11.38,464400.0,8.4131,8.4131,8.4057,8.4131,464400.0
2011-01-06 10:30:00,11.38,11.4,11.38,11.4,284600.0,8.4131,8.4279,8.4131,8.4279,284600.0
2011-01-06 10:35:00,11.4,11.42,11.39,11.42,412800.0,8.4279,8.4426,8.4205,8.4426,412800.0
2011-01-06 10:40:00,11.42,11.45,11.42,11.43,869800.0,8.4426,8.4648,8.4426,8.45,869800.0
2011-01-06 10:45:00,11.43,11.44,11.4,11.42,423400.0,8.45,8.4574,8.4279,8.4426,423400.0
2011-01-06 10:50:00,11.42,11.42,11.39,11.39,255200.0,8.4426,8.4426,8.4205,8.4205,255200.0
2011-01-06 10:55:00,11.4,11.46,11.39,11.45,925000.0,8.4279,8.4722,8.4205,8.4648,925000.0
2011-01-06 11:00:00,11.45,11.46,11.43,11.44,967000.0,8.4648,8.4722,8.45,8.4574,967000.0
2011-01-06 11:05:00,11.44,11.44,11.38,11.38,525400.0,8.4574,8.4574,8.4131,8.4131,525400.0
2011-01-06 11:10:00,11.38,11.38,11.37,11.37,255200.0,8.4131,8.4131,8.4057,8.4057,255200.0
2011-01-06 11:15:00,11.37,11.38,11.37,11.37,210400.0,8.4057,8.4131,8.4057,8.4057,210400.0
2011-01-06 11:20:00,11.38,11.38,11.36,11.36,137200.0,8.4131,8.4131,8.3983,8.3983,137200.0
2011-01-06 11:25:00,11.36,11.37,11.35,11.36,259000.0,8.3983,8.4057,8.3909,8.3983,259000.0
2011-01-06 11:30:00,11.36,11.37,11.35,11.36,270800.0,8.3983,8.4057,8.3909,8.3983,270800.0
2011-01-06 11:35:00,11.36,11.36,11.35,11.35,161400.0,8.3983,8.3983,8.3909,8.3909,161400.0
2011-01-06 11:40:00,11.35,11.36,11.34,11.35,142600.0,8.3909,8.3983,8.3835,8.3909,142600.0
2011-01-06 11:45:00,11.35,11.37,11.35,11.37,200600.0,8.3909,8.4057,8.3909,8.4057,200600.0
2011-01-06 11:50:00,11.37,11.37,11.34,11.35,184800.0,8.4057,8.4057,8.3835,8.3909,184800.0
2011-01-06 11:55:00,11.35,11.36,11.34,11.35,97800.0,8.3909,8.3983,8.3835,8.3909,97800.0
2011-01-06 12:00:00,11.36,11.36,11.35,11.36,181200.0,8.3983,8.3983,8.3909,8.3983,181200.0
2011-01-06 12:05:00,11.36,11.36,11.34,11.34,219400.0,8.3983,8.3983,8.3835,8.3835,219400.0
2011-01-06 12:10:00,11.34,11.35,11.33,11.34,152800.0,8.3835,8.3909,8.3761,8.3835,152800.0
2011-01-06 12:15:00,11.34,11.35,11.34,11.35,106800.0,8.3835,8.3909,8.3835,8.3909,106800.0
2011-01-06 12:20:00,11.34,11.35,11.33,11.35,216000.0,8.3835,8.3909,8.3761,8.3909,216000.0
2011-01-06 12:25:00,11.35,11.35,11.34,11.34,698600.0,8.3909,8.3909,8.3835,8.3835,698600.0
2011-01-06 12:30:00,11.34,11.36,11.33,11.36,1119000.0,8.3835,8.3983,8.3761,8.3983,1119000.0
2011-01-06 12:35:00,11.36,11.37,11.35,11.37,263600.0,8.3983,8.4057,8.3909,8.4057,263600.0
2011-01-06 12:40:00,11.36,11.38,11.36,11.38,239400.0,8.3983,8.4131,8.3983,8.4131,239400.0
2011-01-06 12:45:00,11.38,11.4,11.38,11.38,581000.0,8.4131,8.4279,8.4131,8.4131,581000.0
2011-01-06 12:50:00,11.38,11.38,11.38,11.38,64600.0,8.4131,8.4131,8.4131,8.4131,64600.0
2011-01-06 12:55:00,11.38,11.4,11.38,11.4,131200.0,8.4131,8.4279,8.4131,8.4279,131200.0
2011-01-06 13:00:00,11.4,11.4,11.38,11.38,130600.0,8.4279,8.4279,8.4131,8.4131,130600.0
2011-01-06 13:05:00,11.38,11.4,11.38,11.39,223000.0,8.4131,8.4279,8.4131,8.4205,223000.0
2011-01-06 13:10:00,11.39,11.4,11.38,11.38,114600.0,8.4205,8.4279,8.4131,8.4131,114600.0
2011-01-06 13:15:00,11.38,11.4,11.38,11.38,132400.0,8.4131,8.4279,8.4131,8.4131,132400.0
2011-01-06 13:20:00,11.38,11.39,11.37,11.37,159600.0,8.4131,8.4205,8.4057,8.4057,159600.0
2011-01-06 13:25:00,11.37,11.38,11.37,11.38,295000.0,8.4057,8.4131,8.4057,8.4131,295000.0
2011-01-06 13:30:00,11.38,11.42,11.38,11.41,764400.0,8.4131,8.4426,8.4131,8.4353,764400.0
2011-01-06 13:35:00,11.41,11.41,11.4,11.4,264400.0,8.4353,8.4353,8.4279,8.4279,264400.0
2011-01-06 13:40:00,11.4,11.41,11.4,11.4,310600.0,8.4279,8.4353,8.4279,8.4279,310600.0
2011-01-06 13:45:00,11.4,11.4,11.4,11.4,251200.0,8.4279,8.4279,8.4279,8.4279,251200.0
2011-01-06 13:50:00,11.4,11.4,11.4,11.4,48200.0,8.4279,8.4279,8.4279,8.4279,48200.0
2011-01-06 13:55:00,11.4,11.41,11.4,11.41,475000.0,8.4279,8.4353,8.4279,8.4353,475000.0
2011-01-06 14:00:00,11.41,11.42,11.4,11.4,177200.0,8.4353,8.4426,8.4279,8.4279,177200.0
2011-01-06 14:05:00,11.41,11.41,11.4,11.4,75200.0,8.4353,8.4353,8.4279,8.4279,75200.0
2011-01-06 14:10:00,11.4,11.4,11.4,11.4,53800.0,8.4279,8.4279,8.4279,8.4279,53800.0
2011-01-06 14:15:00,11.4,11.4,11.4,11.4,52800.0,8.4279,8.4279,8.4279,8.4279,52800.0
2011-01-06 14:20:00,11.4,11.43,11.4,11.41,587200.0,8.4279,8.45,8.4279,8.4353,587200.0
2011-01-06 14:25:00,11.41,11.42,11.4,11.4,555200.0,8.4353,8.4426,8.4279,8.4279,555200.0
2011-01-06 14:30:00,11.41,11.41,11.39,11.4,169600.0,8.4353,8.4353,8.4205,8.4279,169600.0
2011-01-06 14:35:00,11.4,11.42,11.39,11.39,898200.0,8.4279,8.4426,8.4205,8.4205,898200.0
2011-01-06 14:40:00,11.4,11.4,11.38,11.38,206400.0,8.4279,8.4279,8.4131,8.4131,206400.0
2011-01-06 14:45:00,11.38,11.4,11.38,11.39,155800.0,8.4131,8.4279,8.4131,8.4205,155800.0
2011-01-06 14:50:00,11.38,11.39,11.38,11.38,213000.0,8.4131,8.4205,8.4131,8.4131,213000.0
2011-01-06 14:55:00,11.38,11.4,11.38,11.39,228600.0,8.4131,8.4279,8.4131,8.4205,228600.0
2011-01-06 15:00:00,11.39,11.4,11.38,11.4,125400.0,8.4205,8.4279,8.4131,8.4279,125400.0
2011-01-06 15:05:00,11.39,11.4,11.39,11.39,176400.0,8.4205,8.4279,8.4205,8.4205,176400.0
2011-01-06 15:10:00,11.39,11.4,11.39,11.39,65200.0,8.4205,8.4279,8.4205,8.4205,65200.0
2011-01-06 15:15:00,11.39,11.4,11.39,11.4,102200.0,8.4205,8.4279,8.4205,8.4279,102200.0
2011-01-06 15:20:00,11.4,11.4,11.38,11.38,235800.0,8.4279,8.4279,8.4131,8.4131,235800.0
2011-01-06 15:25:00,11.38,11.4,11.36,11.38,342400.0,8.4131,8.4279,8.3983,8.4131,342400.0
2011-01-06 15:30:00,11.38,11.39,11.37,11.37,203400.0,8.4131,8.4205,8.4057,8.4057,203400.0
2011-01-06 15:35:00,11.38,11.4,11.37,11.4,933800.0,8.4131,8.4279,8.4057,8.4279,933800.0
2011-01-06 15:40:00,11.4,11.41,11.4,11.4,524200.0,8.4279,8.4353,8.4279,8.4279,524200.0
2011-01-06 15:45:00,11.4,11.42,11.4,11.4,785200.0,8.4279,8.4426,8.4279,8.4279,785200.0
2011-01-06 15:50:00,11.4,11.4,11.39,11.39,888600.0,8.4279,8.4279,8.4205,8.4205,888600.0
2011-01-06 15:55:00,11.4,11.4,11.38,11.38,872200.0,8.4279,8.4279,8.4131,8.4131,872200.0
2011-01-07 09:30:00,11.42,11.44,11.37,11.4,575600.0,8.4426,8.4574,8.4057,8.4279,575600.0
2011-01-07 09:35:00,11.4,11.43,11.38,11.38,414000.0,8.4279,8.45,8.4131,8.4131,414000.0
2011-01-07 09:40:00,11.38,11.38,11.35,11.38,528800.0,8.4131,8.4131,8.3909,8.4131,528800.0
2011-01-07 09:45:00,11.38,11.4,11.35,11.37,578400.0,8.4131,8.4279,8.3909,8.4057,578400.0
2011-01-07 09:50:00,11.37,11.38,11.35,11.36,555000.0,8.4057,8.4131,8.3909,8.3983,555000.0
2011-01-07 09:55:00,11.36,11.38,11.35,11.35,445400.0,8.3983,8.4131,8.3909,8.3909,445400.0
2011-01-07 10:00:00,11.35,11.37,11.34,11.36,213400.0,8.3909,8.4057,8.3835,8.3983,213400.0
2011-01-07 10:05:00,11.36,11.37,11.35,11.36,456400.0,8.3983,8.4057,8.3909,8.3983,456400.0
2011-01-07 10:10:00,11.35,11.38,11.35,11.38,489000.0,8.3909,8.4131,8.3909,8.4131,489000.0
2011-01-07 10:15:00,11.38,11.38,11.37,11.38,244400.0,8.4131,8.4131,8.4057,8.4131,244400.0
2011-01-07 10:20:00,11.38,11.38,11.37,11.38,119600.0,8.4131,8.4131,8.4057,8.4131,119600.0
2011-01-07 10:25:00,11.38,11.38,11.36,11.37,268600.0,8.4131,8.4131,8.3983,8.4057,268600.0
2011-01-07 10:30:00,11.37,11.38,11.36,11.38,635800.0,8.4057,8.4131,8.3983,8.4131,635800.0
2011-01-07 10:35:00,11.37,11.38,11.36,11.38,823600.0,8.4057,8.4131,8.3983,8.4131,823600.0
2011-01-07 10:40:00,11.38,11.38,11.35,11.36,354200.0,8.4131,8.4131,8.3909,8.3983,354200.0
2011-01-07 10:45:00,11.36,11.37,11.34,11.36,187800.0,8.3983,8.4057,8.3835,8.3983,187800.0
2011-01-07 10:50:00,11.36,11.37,11.33,11.34,406000.0,8.3983,8.4057,8.3761,8.3835,406000.0
2011-01-07 10:55:00,11.34,11.37,11.34,11.36,206600.0,8.3835,8.4057,8.3835,8.3983,206600.0
2011-01-07 11:00:00,11.36,11.36,11.35,11.35,216600.0,8.3983,8.3983,8.3909,8.3909,216600.0
2011-01-07 11:05:00,11.35,11.35,11.33,11.34,1388000.0,8.3909,8.3909,8.3761,8.3835,1388000.0
2011-01-07 11:10:00,11.34,11.37,11.34,11.37,369600.0,8.3835,8.4057,8.3835,8.4057,369600.0
2011-01-07 11:15:00,11.36,11.38,11.35,11.38,171000.0,8.3983,8.4131,8.3909,8.4131,171000.0
2011-01-07 11:20:00,11.38,11.38,11.34,11.35,215800.0,8.4131,8.4131,8.3835,8.3909,215800.0
2011-01-07 11:25:00,11.35,11.36,11.34,11.35,114000.0,8.3909,8.3983,8.3835,8.3909,114000.0
2011-01-07 11:30:00,11.35,11.35,11.32,11.34,298600.0,8.3909,8.3909,8.3687,8.3835,298600.0
2011-01-07 11:35:00,11.34,11.35,11.33,11.35,290600.0,8.3835,8.3909,8.3761,8.3909,290600.0
2011-01-07 11:40:00,11.36,11.37,11.35,11.37,273200.0,8.3983,8.4057,8.3909,8.4057,273200.0
2011-01-07 11:45:00,11.36,11.37,11.34,11.35,243200.0,8.3983,8.4057,8.3835,8.3909,243200.0
2011-01-07 11:50:00,11.35,11.36,11.33,11.36,165400.0,8.3909,8.3983,8.3761,8.3983,165400.0
2011-01-07 11:55:00,11.35,11.36,11.34,11.36,199200.0,8.3909,8.3983,8.3835,8.3983,199200.0
2011-01-07 12:00:00,11.35,11.36,11.35,11.35,197400.0,8.3909,8.3983,8.3909,8.3909,197400.0
2011-01-07 12:05:00,11.36,11.36,11.35,11.35,172400.0,8.3983,8.3983,8.3909,8.3909,172400.0
2011-01-07 12:10:00,11.35,11.36,11.35,11.35,260800.0,8.3909,8.3983,8.3909,8.3909,260800.0
2011-01-07 12:15:00,11.35,11.35,11.33,11.34,165200.0,8.3909,8.3909,8.3761,8.3835,165200.0
2011-01-07 12:20:00,11.34,11.35,11.34,11.34,105600.0,8.3835,8.3909,8.3835,8.3835,105600.0
2011-01-07 12:25:00,11.34,11.34,11.31,11.33,286200.0,8.3835,8.3835,8.3613,8.3761,286200.0
2011-01-07 12:30:00,11.33,11.34,11.31,11.32,558200.0,8.3761,8.3835,8.3613,8.3687,558200.0
2011-01-07 12:35:00,11.32,11.33,11.32,11.33,153600.0,8.3687,8.3761,8.3687,8.3761,153600.0
2011-01-07 12:40:00,11.33,11.33,11.31,11.32,271600.0,8.3761,8.3761,8.3613,8.3687,271600.0
2011-01-07 12:45:00,11.32,11.32,11.3,11.3,348400.0,8.3687,8.3687,8.3539,8.3539,348400.0
2011-01-07 12:50:00,11.3,11.31,11.28,11.29,654200.0,8.3539,8.3613,8.3391,8.3465,654200.0
2011-01-07 12:55:00,11.3,11.31,11.29,11.31,334000.0,8.3539,8.3613,8.3465,8.3613,334000.0
2011-01-07 13:00:00,11.31,11.33,11.31,11.31,460600.0,8.3613,8.3761,8.3613,8.3613,460600.0
2011-01-07 13:05:00,11.31,11.34,11.31,11.33,186200.0,8.3613,8.3835,8.3613,8.3761,186200.0
2011-01-07 13:10:00,11.33,11.33,11.32,11.33,95400.0,8.3761,8.3761,8.3687,8.3761,95400.0
2011-01-07 13:15:00,11.33,11.36,11.33,11.36,914600.0,8.3761,8.3983,8.3761,8.3983,914600.0
2011-01-07 13:20:00,11.36,11.36,11.35,11.36,292800.0,8.3983,8.3983,8.3909,8.3983,292800.0
2011-01-07 13:25:00,11.36,11.36,11.34,11.35,125800.0,8.3983,8.3983,8.3835,8.3909,125800.0
2011-01-07 13:30:00,11.35,11.36,11.34,11.36,171200.0,8.3909,8.3983,8.3835,8.3983,171200.0
2011-01-07 13:35:00,11.36,11.37,11.36,11.37,113800.0,8.3983,8.4057,8.3983,8.4057,113800.0
2011-01-07 13:40:00,11.37,11.37,11.36,11.36,106800.0,8.4057,8.4057,8.3983,8.3983,106800.0
2011-01-07 13:45:00,11.36,11.36,11.36,11.36,32800.0,8.3983,8.3983,8.3983,8.3983,32800.0
2011-01-07 13:50:00,11.36,11.36,11.34,11.35,279000.0,8.3983,8.3983,8.3835,8.3909,279000.0
2011-01-07 13:55:00,11.35,11.35,11.34,11.34,254200.0,8.3909,8.3909,8.3835,8.3835,254200.0
2011-01-07 14:00:00,11.34,11.36,11.34,11.35,285200.0,8.3835,8.3983,8.3835,8.3909,285200.0
2011-01-07 14:05:00,11.35,11.36,11.34,11.34,398800.0,8.3909,8.3983,8.3835,8.3835,398800.0
2011-01-07 14:10:00,11.34,11.36,11.34,11.36,288000.0,8.3835,8.3983,8.3835,8.3983,288000.0
2011-01-07 14:15:00,11.35,11.36,11.35,11.36,274800.0,8.3909,8.3983,8.3909,8.3983,274800.0
2011-01-07 14:20:00,11.36,11.37,11.36,11.36,207600.0,8.3983,8.4057,8.3983,8.3983,207600.0
2011-01-07 14:25:00,11.36,11.37,11.36,11.36,330800.0,8.3983,8.4057,8.3983,8.3983,330800.0
2011-01-07 14:30:00,11.36,11.36,11.35,11.35,140400.0,8.3983,8.3983,8.3909,8.3909,140400.0
2011-01-07 14:35:00,11.36,11.36,11.35,11.36,144000.0,8.3983,8.3983,8.3909,8.3983,144000.0
2011-01-07 14:40:00,11.36,11.36,11.35,11.36,107600.0,8.3983,8.3983,8.3909,8.3983,107600.0
2011-01-07 14:45:00,11.36,11.37,11.35,11.36,160800.0,8.3983,8.4057,8.3909,8.3983,160800.0
2011-01-07 14:50:00,11.36,11.37,11.36,11.37,88600.0,8.3983,8.4057,8.3983,8.4057,88600.0
2011-01-07 14:55:00,11.37,11.37,11.35,11.36,180400.0,8.4057,8.4057,8.3909,8.3983,180400.0
2011-01-07 15:00:00,11.35,11.36,11.35,11.35,183400.0,8.3909,8.3983,8.3909,8.3909,183400.0
2011-01-07 15:05:00,11.35,11.36,11.35,11.36,217200.0,8.3909,8.3983,8.3909,8.3983,217200.0
2011-01-07 15:10:00,11.36,11.36,11.34,11.35,283200.0,8.3983,8.3983,8.3835,8.3909,283200.0
2011-01-07 15:15:00,11.35,11.37,11.34,11.36,225600.0,8.3909,8.4057,8.3835,8.3983,225600.0
2011-01-07 15:20:00,11.36,11.37,11.36,11.37,154200.0,8.3983,8.4057,8.3983,8.4057,154200.0
2011-01-07 15:25:00,11.37,11.37,11.35,11.35,199800.0,8.4057,8.4057,8.3909,8.3909,199800.0
2011-01-07 15:30:00,11.35,11.36,11.35,11.36,356200.0,8.3909,8.3983,8.3909,8.3983,356200.0
2011-01-07 15:35:00,11.36,11.37,11.36,11.36,243600.0,8.3983,8.4057,8.3983,8.3983,243600.0
2011-01-07 15:40:00,11.36,11.37,11.36,11.37,179800.0,8.3983,8.4057,8.3983,8.4057,179800.0
2011-01-07 15:45:00,11.37,11.38,11.37,11.37,203200.0,8.4057,8.4131,8.4057,8.4057,203200.0
2011-01-07 15:50:00,11.37,11.37,11.36,11.36,415400.0,8.4057,8.4057,8.3983,8.3983,415400.0
2011-01-07 15:55:00,11.36,11.36,11.35,11.35,1269600.0,8.3983,8.3983,8.3909,8.3909,1269600.0
2011-01-10 09:30:00,11.28,11.3,11.25,11.29,613200.0,8.3391,8.3539,8.317,8.3465,613200.0
2011-01-10 09:35:00,11.29,11.3,11.24,11.25,348600.0,8.3465,8.3539,8.3096,8.317,348600.0
2011-01-10 09:40:00,11.25,11.27,11.24,11.26,369000.0,8.317,8.3318,8.3096,8.3244,369000.0
2011-01-10 09:45:00,11.26,11.29,11.25,11.29,484600.0,8.3244,8.3465,8.317,8.3465,484600.0
2011-01-10 09:50:00,11.29,11.29,11.26,11.27,331400.0,8.3465,8.3465,8.3244,8.3318,331400.0
2011-01-10 09:55:00,11.27,11.29,11.26,11.27,409400.0,8.3318,8.3465,8.3244,8.3318,409400.0
2011-01-10 10:00:00,11.27,11.29,11.27,11.28,325400.0,8.3318,8.3465,8.3318,8.3391,325400.0
2011-01-10 10:05:00,11.29,11.29,11.27,11.28,210000.0,8.3465,8.3465,8.3318,8.3391,210000.0
2011-01-10 10:10:00,11.28,11.3,11.27,11.28,295000.0,8.3391,8.3539,8.3318,8.3391,295000.0
2011-01-10 10:15:00,11.28,11.29,11.26,11.27,329800.0,8.3391,8.3465,8.3244,8.3318,329800.0
2011-01-10 10:20:00,11.26,11.28,11.26,11.28,317800.0,8.3244,8.3391,8.3244,8.3391,317800.0
2011-01-10 10:25:00,11.28,11.28,11.26,11.27,182200.0,8.3391,8.3391,8.3244,8.3318,182200.0
2011-01-10 10:30:00,11.27,11.31,11.27,11.29,267800.0,8.3318,8.3613,8.3318,8.3465,267800.0
2011-01-10 10:35:00,11.29,11.3,11.28,11.29,534400.0,8.3465,8.3539,8.3391,8.3465,534400.0
2011-01-10 10:40:00,11.29,11.3,11.29,11.3,644200.0,8.3465,8.3539,8.3465,8.3539,644200.0
2011-01-10 10:45:00,11.3,11.3,11.29,11.29,185000.0,8.3539,8.3539,8.3465,8.3465,185000.0
2011-01-10 10:50:00,11.29,11.29,11.27,11.29,310200.0,8.3465,8.3465,8.3318,8.3465,310200.0
2011-01-10 10:55:00,11.29,11.31,11.29,11.29,448400.0,8.3465,8.3613,8.3465,8.3465,448400.0
2011-01-10 11:00:00,11.29,11.31,11.29,11.29,287600.0,8.3465,8.3613,8.3465,8.3465,287600.0
2011-01-10 11:05:00,11.29,11.29,11.27,11.27,283800.0,8.3465,8.3465,8.3318,8.3318,283800.0
2011-01-10 11:10:00,11.27,11.29,11.26,11.29,509200.0,8.3318,8.3465,8.3244,8.3465,509200.0
2011-01-10 11:15:00,11.29,11.32,11.29,11.31,666800.0,8.3465,8.3687,8.3465,8.3613,666800.0
2011-01-10 11:20:00,11.32,11.33,11.31,11.33,354800.0,8.3687,8.3761,8.3613,8.3761,354800.0
2011-01-10 11:25:00,11.33,11.33,11.32,11.33,162600.0,8.3761,8.3761,8.3687,8.3761,162600.0
2011-01-10 11:30:00,11.33,11.35,11.32,11.34,290800.0,8.3761,8.3909,8.3687,8.3835,290800.0
2011-01-10 11:35:00,11.35,11.35,11.34,11.34,181600.0,8.3909,8.3909,8.3835,8.3835,181600.0
2011-01-10 11:40:00,11.35,11.36,11.34,11.35,323800.0,8.3909,8.3983,8.3835,8.3909,323800.0
2011-01-10 11:45:00,11.35,11.37,11.35,11.37,159200.0,8.3909,8.4057,8.3909,8.4057,159200.0
2011-01-10 11:50:00,11.36,11.37,11.35,11.36,147200.0,8.3983,8.4057,8.3909,8.3983,147200.0
2011-01-10 11:55:00,11.36,11.38,11.35,11.38,474600.0,8.3983,8.4131,8.3909,8.4131,474600.0
2011-01-10 12:00:00,11.38,11.39,11.38,11.38,283800.0,8.4131,8.4205,8.4131,8.4131,283800.0
2011-01-10 12:05:00,11.39,11.39,11.38,11.39,205600.0,8.4205,8.4205,8.4131,8.4205,205600.0
2011-01-10 12:10:00,11.39,11.39,11.38,11.38,162000.0,8.4205,8.4205,8.4131,8.4131,162000.0
2011-01-10 12:15:00,11.38,11.38,11.37,11.37,467800.0,8.4131,8.4131,8.4057,8.4057,467800.0
2011-01-10 12:20:00,11.37,11.38,11.37,11.38,186800.0,8.4057,8.4131,8.4057,8.4131,186800.0
2011-01-10 12:25:00,11.38,11.38,11.37,11.38,138000.0,8.4131,8.4131,8.4057,8.4131,138000.0
2011-01-10 12:30:00,11.38,11.38,11.37,11.37,174200.0,8.4131,8.4131,8.4057,8.4057,174200.0
2011-01-10 12:35:00,11.37,11.38,11.37,11.38,195800.0,8.4057,8.4131,8.4057,8.4131,195800.0
2011-01-10 12:40:00,11.38,11.38,11.37,11.37,121800.0,8.4131,8.4131,8.4057,8.4057,121800.0
2011-01-10 12:45:00,11.37,11.38,11.36,11.38,208800.0,8.4057,8.4131,8.3983,8.4131,208800.0
2011-01-10 12:50:00,11.37,11.38,11.37,11.37,144400.0,8.4057,8.4131,8.4057,8.4057,144400.0
2011-01-10 12:55:00,11.37,11.38,11.36,11.36,276400.0,8.4057,8.4131,8.3983,8.3983,276400.0
2011-01-10 13:00:00,11.36,11.38,11.36,11.37,136800.0,8.3983,8.4131,8.3983,8.4057,136800.0
2011-01-10 13:05:00,11.37,11.38,11.37,11.38,87400.0,8.4057,8.4131,8.4057,8.4131,87400.0
2011-01-10 13:10:00,11.38,11.39,11.37,11.38,315600.0,8.4131,8.4205,8.4057,8.4131,315600.0
2011-01-10 13:15:00,11.38,11.39,11.38,11.38,169800.0,8.4131,8.4205,8.4131,8.4131,169800.0
2011-01-10 13:20:00,11.38,11.39,11.38,11.38,146200.0,8.4131,8.4205,8.4131,8.4131,146200.0
2011-01-10 13:25:00,11.38,11.4,11.38,11.39,133400.0,8.4131,8.4279,8.4131,8.4205,133400.0
2011-01-10 13:30:00,11.39,11.4,11.39,11.4,247600.0,8.4205,8.4279,8.4205,8.4279,247600.0
2011-01-10 13:35:00,11.4,11.41,11.4,11.4,186400.0,8.4279,8.4353,8.4279,8.4279,186400.0
2011-01-10 13:40:00,11.4,11.4,11.4,11.4,52800.0,8.4279,8.4279,8.4279,8.4279,52800.0
2011-01-10 13:45:00,11.4,11.4,11.38,11.38,134800.0,8.4279,8.4279,8.4131,8.4131,134800.0
2011-01-10 13:50:00,11.38,11.4,11.38,11.39,339400.0,8.4131,8.4279,8.4131,8.4205,339400.0
2011-01-10 13:55:00,11.38,11.39,11.38,11.38,115400.0,8.4131,8.4205,8.4131,8.4131,115400.0
2011-01-10 14:00:00,11.38,11.38,11.35,11.36,413400.0,8.4131,8.4131,8.3909,8.3983,413400.0
2011-01-10 14:05:00,11.36,11.36,11.35,11.36,256000.0,8.3983,8.3983,8.3909,8.3983,256000.0
2011-01-10 14:10:00,11.36,11.36,11.35,11.35,186800.0,8.3983,8.3983,8.3909,8.3909,186800.0
2011-01-10 14:15:00,11.35,11.36,11.35,11.36,124800.0,8.3909,8.3983,8.3909,8.3983,124800.0
2011-01-10 14:20:00,11.36,11.36,11.35,11.35,59400.0,8.3983,8.3983,8.3909,8.3909,59400.0
2011-01-10 14:25:00,11.35,11.36,11.34,11.35,169200.0,8.3909,8.3983,8.3835,8.3909,169200.0
2011-01-10 14:30:00,11.35,11.35,11.34,11.34,257600.0,8.3909,8.3909,8.3835,8.3835,257600.0
2011-01-10 14:35:00,11.34,11.35,11.34,11.34,173200.0,8.3835,8.3909,8.3835,8.3835,173200.0
2011-01-10 14:40:00,11.34,11.35,11.34,11.34,109200.0,8.3835,8.3909,8.3835,8.3835,109200.0
2011-01-10 14:45:00,11.34,11.36,11.34,11.35,177800.0,8.3835,8.3983,8.3835,8.3909,177800.0
2011-01-10 14:50:00,11.35,11.36,11.35,11.36,151400.0,8.3909,8.3983,8.3909,8.3983,151400.0
2011-01-10 14:55:00,11.36,11.36,11.35,11.35,104800.0,8.3983,8.3983,8.3909,8.3909,104800.0
2011-01-10 15:00:00,11.35,11.36,11.34,11.35,229400.0,8.3909,8.3983,8.3835,8.3909,229400.0
2011-01-10 15:05:00,11.34,11.36,11.34,11.35,121400.0,8.3835,8.3983,8.3835,8.3909,121400.0
2011-01-10 15:10:00,11.35,11.36,11.35,11.35,306800.0,8.3909,8.3983,8.3909,8.3909,306800.0
2011-01-10 15:15:00,11.35,11.36,11.35,11.36,323800.0,8.3909,8.3983,8.3909,8.3983,323800.0
2011-01-10 15:20:00,11.36,11.36,11.36,11.36,61600.0,8.3983,8.3983,8.3983,8.3983,61600.0
2011-01-10 15:25:00,11.36,11.36,11.36,11.36,81400.0,8.3983,8.3983,8.3983,8.3983,81400.0
2011-01-10 15:30:00,11.36,11.36,11.36,11.36,103000.0,8.3983,8.3983,8.3983,8.3983,103000.0
2011-01-10 15:35:00,11.36,11.36,11.35,11.35,173400.0,8.3983,8.3983,8.3909,8.3909,173400.0
2011-01-10 15:40:00,11.36,11.36,11.35,11.36,150200.0,8.3983,8.3983,8.3909,8.3983,150200.0
2011-01-10 15:45:00,11.36,11.36,11.35,11.36,151400.0,8.3983,8.3983,8.3909,8.3983,151400.0
2011-01-10 15:50:00,11.36,11.36,11.35,11.36,494000.0,8.3983,8.3983,8.3909,8.3983,494000.0
2011-01-10 15:55:00,11.36,11.37,11.36,11.36,1074800.0,8.3983,8.4057,8.3983,8.3983,1074800.0
2011-01-11 09:30:00,11.39,11.41,11.34,11.38,968200.0,8.4205,8.4353,8.3835,8.4131,968200.0
2011-01-11 09:35:00,11.38,11.38,11.35,11.37,551400.0,8.4131,8.4131,8.3909,8.4057,551400.0
2011-01-11 09:40:00,11.37,11.38,11.35,11.37,532800.0,8.4057,8.4131,8.3909,8.4057,532800.0
2011-01-11 09:45:00,11.36,11.37,11.33,11.33,238000.0,8.3983,8.4057,8.3761,8.3761,238000.0
2011-01-11 09:50:00,11.33,11.33,11.31,11.31,457200.0,8.3761,8.3761,8.3613,8.3613,457200.0
2011-01-11 09:55:00,11.31,11.33,11.3,11.32,377200.0,8.3613,8.3761,8.3539,8.3687,377200.0
2011-01-11 10:00:00,11.33,11.35,11.31,11.34,344800.0,8.3761,8.3909,8.3613,8.3835,344800.0
2011-01-11 10:05:00,11.34,11.35,11.34,11.34,282600.0,8.3835,8.3909,8.3835,8.3835,282600.0
2011-01-11 10:10:00,11.34,11.35,11.34,11.34,210800.0,8.3835,8.3909,8.3835,8.3835,210800.0
2011-01-11 10:15:00,11.34,11.35,11.33,11.34,351600.0,8.3835,8.3909,8.3761,8.3835,351600.0
2011-01-11 10:20:00,11.34,11.36,11.34,11.34,297600.0,8.3835,8.3983,8.3835,8.3835,297600.0
2011-01-11 10:25:00,11.34,11.38,11.34,11.38,323000.0,8.3835,8.4131,8.3835,8.4131,323000.0
2011-01-11 10:30:00,11.37,11.39,11.36,11.38,471600.0,8.4057,8.4205,8.3983,8.4131,471600.0
2011-01-11 10:35:00,11.38,11.39,11.36,11.37,303000.0,8.4131,8.4205,8.3983,8.4057,303000.0
2011-01-11 10:40:00,11.37,11.38,11.34,11.34,137000.0,8.4057,8.4131,8.3835,8.3835,137000.0
2011-01-11 10:45:00,11.34,11.35,11.33,11.33,1083400.0,8.3835,8.3909,8.3761,8.3761,1083400.0
2011-01-11 10:50:00,11.33,11.35,11.33,11.35,328600.0,8.3761,8.3909,8.3761,8.3909,328600.0
2011-01-11 10:55:00,11.35,11.35,11.34,11.35,126800.0,8.3909,8.3909,8.3835,8.3909,126800.0
2011-01-11 11:00:00,11.35,11.35,11.33,11.34,565800.0,8.3909,8.3909,8.3761,8.3835,565800.0
2011-01-11 11:05:00,11.34,11.35,11.34,11.34,241200.0,8.3835,8.3909,8.3835,8.3835,241200.0
2011-01-11 11:10:00,11.34,11.35,11.33,11.34,219200.0,8.3835,8.3909,8.3761,8.3835,219200.0
2011-01-11 11:15:00,11.34,11.34,11.33,11.34,224800.0,8.3835,8.3835,8.3761,8.3835,224800.0
2011-01-11 11:20:00,11.34,11.35,11.34,11.35,866000.0,8.3835,8.3909,8.3835,8.3909,866000.0
2011-01-11 11:25:00,11.35,11.35,11.34,11.34,308800.0,8.3909,8.3909,8.3835,8.3835,308800.0
2011-01-11 11:30:00,11.34,11.34,11.33,11.33,290000.0,8.3835,8.3835,8.3761,8.3761,290000.0
2011-01-11 11:35:00,11.33,11.34,11.32,11.33,413200.0,8.3761,8.3835,8.3687,8.3761,413200.0
2011-01-11 11:40:00,11.33,11.34,11.33,11.33,299200.0,8.3761,8.3835,8.3761,8.3761,299200.0
2011-01-11 11:45:00,11.33,11.34,11.33,11.33,271400.0,8.3761,8.3835,8.3761,8.3761,271400.0
2011-01-11 11:50:00,11.34,11.34,11.32,11.34,254000.0,8.3835,8.3835,8.3687,8.3835,254000.0
2011-01-11 11:55:00,11.34,11.34,11.33,11.33,48000.0,8.3835,8.3835,8.3761,8.3761,48000.0
2011-01-11 12:00:00,11.33,11.33,11.32,11.33,48800.0,8.3761,8.3761,8.3687,8.3761,48800.0
2011-01-11 12:05:00,11.33,11.33,11.31,11.32,109400.0,8.3761,8.3761,8.3613,8.3687,109400.0
2011-01-11 12:10:00,11.32,11.33,11.31,11.33,359600.0,8.3687,8.3761,8.3613,8.3761,359600.0
2011-01-11 12:15:00,11.32,11.33,11.32,11.33,11200.0,8.3687,8.3761,8.3687,8.3761,11200.0
2011-01-11 12:20:00,11.32,11.33,11.32,11.33,11600.0,8.3687,8.3761,8.3687,8.3761,11600.0
2011-01-11 12:25:00,11.33,11.34,11.32,11.33,128200.0,8.3761,8.3835,8.3687,8.3761,128200.0
2011-01-11 12:30:00,11.33,11.34,11.33,11.34,85200.0,8.3761,8.3835,8.3761,8.3835,85200.0
2011-01-11 12:35:00,11.34,11.35,11.34,11.34,115200.0,8.3835,8.3909,8.3835,8.3835,115200.0
2011-01-11 12:40:00,11.34,11.34,11.33,11.33,31400.0,8.3835,8.3835,8.3761,8.3761,31400.0
2011-01-11 12:45:00,11.33,11.34,11.33,11.33,163600.0,8.3761,8.3835,8.3761,8.3761,163600.0
2011-01-11 12:50:00,11.33,11.33,11.32,11.32,90200.0,8.3761,8.3761,8.3687,8.3687,90200.0
2011-01-11 12:55:00,11.32,11.33,11.32,11.33,42000.0,8.3687,8.3761,8.3687,8.3761,42000.0
2011-01-11 13:00:00,11.32,11.33,11.32,11.33,161400.0,8.3687,8.3761,8.3687,8.3761,161400.0
2011-01-11 13:05:00,11.33,11.33,11.29,11.3,325200.0,8.3761,8.3761,8.3465,8.3539,325200.0
2011-01-11 13:10:00,11.3,11.3,11.26,11.27,520800.0,8.3539,8.3539,8.3244,8.3318,520800.0
2011-01-11 13:15:00,11.27,11.28,11.26,11.28,139000.0,8.3318,8.3391,8.3244,8.3391,139000.0
2011-01-11 13:20:00,11.28,11.29,11.27,11.29,118200.0,8.3391,8.3465,8.3318,8.3465,118200.0
2011-01-11 13:25:00,11.29,11.3,11.29,11.3,66000.0,8.3465,8.3539,8.3465,8.3539,66000.0
2011-01-11 13:30:00,11.29,11.31,11.29,11.3,352200.0,8.3465,8.3613,8.3465,8.3539,352200.0
2011-01-11 13:35:00,11.3,11.3,11.29,11.29,74400.0,8.3539,8.3539,8.3465,8.3465,74400.0
2011-01-11 13:40:00,11.29,11.31,11.29,11.3,231400.0,8.3465,8.3613,8.3465,8.3539,231400.0
2011-01-11 13:45:00,11.3,11.31,11.3,11.31,79600.0,8.3539,8.3613,8.3539,8.3613,79600.0
2011-01-11 13:50:00,11.31,11.31,11.3,11.3,203200.0,8.3613,8.3613,8.3539,8.3539,203200.0
2011-01-11 13:55:00,11.3,11.3,11.27,11.27,329800.0,8.3539,8.3539,8.3318,8.3318,329800.0
2011-01-11 14:00:00,11.27,11.28,11.26,11.27,198800.0,8.3318,8.3391,8.3244,8.3318,198800.0
2011-01-11 14:05:00,11.27,11.27,11.26,11.26,137200.0,8.3318,8.3318,8.3244,8.3244,137200.0
2011-01-11 14:10:00,11.26,11.29,11.26,11.29,148400.0,8.3244,8.3465,8.3244,8.3465,148400.0
2011-01-11 14:15:00,11.29,11.3,11.29,11.3,103800.0,8.3465,8.3539,8.3465,8.3539,103800.0
2011-01-11 14:20:00,11.3,11.3,11.28,11.28,157400.0,8.3539,8.3539,8.3391,8.3391,157400.0
2011-01-11 14:25:00,11.29,11.31,11.29,11.31,111400.0,8.3465,8.3613,8.3465,8.3613,111400.0
2011-01-11 14:30:00,11.31,11.31,11.29,11.3,96600.0,8.3613,8.3613,8.3465,8.3539,96600.0
2011-01-11 14:35:00,11.3,11.3,11.29,11.29,101000.0,8.3539,8.3539,8.3465,8.3465,101000.0
2011-01-11 14:40:00,11.29,11.29,11.29,11.29,39600.0,8.3465,8.3465,8.3465,8.3465,39600.0
2011-01-11 14:45:00,11.29,11.29,11.28,11.29,48200.0,8.3465,8.3465,8.3391,8.3465,48200.0
2011-01-11 14:50:00,11.28,11.29,11.27,11.27,138200.0,8.3391,8.3465,8.3318,8.3318,138200.0
2011-01-11 14:55:00,11.27,11.28,11.27,11.28,78400.0,8.3318,8.3391,8.3318,8.3391,78400.0
2011-01-11 15:00:00,11.28,11.3,11.28,11.29,175600.0,8.3391,8.3539,8.3391,8.3465,175600.0
2011-01-11 15:05:00,11.29,11.31,11.29,11.31,1787400.0,8.3465,8.3613,8.3465,8.3613,1787400.0
2011-01-11 15:10:00,11.31,11.31,11.29,11.3,285000.0,8.3613,8.3613,8.3465,8.3539,285000.0
2011-01-11 15:15:00,11.29,11.3,11.29,11.29,60200.0,8.3465,8.3539,8.3465,8.3465,60200.0
2011-01-11 15:20:00,11.29,11.31,11.29,11.31,233800.0,8.3465,8.3613,8.3465,8.3613,233800.0
2011-01-11 15:25:00,11.3,11.31,11.29,11.3,312000.0,8.3539,8.3613,8.3465,8.3539,312000.0
2011-01-11 15:30:00,11.3,11.31,11.29,11.31,147200.0,8.3539,8.3613,8.3465,8.3613,147200.0
2011-01-11 15:35:00,11.3,11.31,11.29,11.3,198800.0,8.3539,8.3613,8.3465,8.3539,198800.0
2011-01-11 15:40:00,11.3,11.3,11.29,11.3,194600.0,8.3539,8.3539,8.3465,8.3539,194600.0
2011-01-11 15:45:00,11.3,11.31,11.3,11.31,213000.0,8.3539,8.3613,8.3539,8.3613,213000.0
2011-01-11 15:50:00,11.31,11.33,11.3,11.31,303000.0,8.3613,8.3761,8.3539,8.3613,303000.0
2011-01-11 15:55:00,11.31,11.31,11.3,11.3,574200.0,8.3613,8.3613,8.3539,8.3539,574200.0
2011-01-12 09:30:00,11.37,11.38,11.3,11.31,485000.0,8.4057,8.4131,8.3539,8.3613,485000.0
2011-01-12 09:35:00,11.31,11.34,11.3,11.33,450000.0,8.3613,8.3835,8.3539,8.3761,450000.0
2011-01-12 09:40:00,11.33,11.34,11.31,11.31,129800.0,8.3761,8.3835,8.3613,8.3613,129800.0
2011-01-12 09:45:00,11.31,11.33,11.31,11.31,181600.0,8.3613,8.3761,8.3613,8.3613,181600.0
2011-01-12 09:50:00,11.31,11.34,11.31,11.34,158800.0,8.3613,8.3835,8.3613,8.3835,158800.0
2011-01-12 09:55:00,11.34,11.35,11.33,11.34,112600.0,8.3835,8.3909,8.3761,8.3835,112600.0
2011-01-12 10:00:00,11.35,11.36,11.34,11.35,159800.0,8.3909,8.3983,8.3835,8.3909,159800.0
2011-01-12 10:05:00,11.34,11.34,11.31,11.31,1125400.0,8.3835,8.3835,8.3613,8.3613,1125400.0
2011-01-12 10:10:00,11.31,11.31,11.31,11.31,149600.0,8.3613,8.3613,8.3613,8.3613,149600.0
2011-01-12 10:15:00,11.31,11.32,11.31,11.32,257600.0,8.3613,8.3687,8.3613,8.3687,257600.0
2011-01-12 10:20:00,11.32,11.34,11.31,11.33,147000.0,8.3687,8.3835,8.3613,8.3761,147000.0
2011-01-12 10:25:00,11.33,11.34,11.32,11.34,384400.0,8.3761,8.3835,8.3687,8.3835,384400.0
2011-01-12 10:30:00,11.34,11.34,11.33,11.33,70800.0,8.3835,8.3835,8.3761,8.3761,70800.0
2011-01-12 10:35:00,11.33,11.33,11.33,11.33,28200.0,8.3761,8.3761,8.3761,8.3761,28200.0
2011-01-12 10:40:00,11.33,11.34,11.33,11.33,72800.0,8.3761,8.3835,8.3761,8.3761,72800.0
2011-01-12 10:45:00,11.34,11.34,11.31,11.32,200000.0,8.3835,8.3835,8.3613,8.3687,200000.0
2011-01-12 10:50:00,11.32,11.32,11.31,11.32,135400.0,8.3687,8.3687,8.3613,8.3687,135400.0
2011-01-12 10:55:00,11.32,11.33,11.31,11.33,525200.0,8.3687,8.3761,8.3613,8.3761,525200.0
2011-01-12 11:00:00,11.33,11.33,11.32,11.32,82800.0,8.3761,8.3761,8.3687,8.3687,82800.0
2011-01-12 11:05:00,11.33,11.35,11.33,11.34,192000.0,8.3761,8.3909,8.3761,8.3835,192000.0
2011-01-12 11:10:00,11.35,11.35,11.34,11.34,221800.0,8.3909,8.3909,8.3835,8.3835,221800.0
2011-01-12 11:15:00,11.35,11.35,11.33,11.33,177600.0,8.3909,8.3909,8.3761,8.3761,177600.0
2011-01-12 11:20:00,11.34,11.34,11.33,11.33,75000.0,8.3835,8.3835,8.3761,8.3761,75000.0
2011-01-12 11:25:00,11.33,11.34,11.31,11.32,93600.0,8.3761,8.3835,8.3613,8.3687,93600.0
2011-01-12 11:30:00,11.32,11.32,11.31,11.31,61000.0,8.3687,8.3687,8.3613,8.3613,61000.0
2011-01-12 11:35:00,11.32,11.32,11.31,11.31,80000.0,8.3687,8.3687,8.3613,8.3613,80000.0
2011-01-12 11:40:00,11.31,11.32,11.31,11.31,76600.0,8.3613,8.3687,8.3613,8.3613,76600.0
2011-01-12 11:45:00,11.31,11.32,11.31,11.31,207800.0,8.3613,8.3687,8.3613,8.3613,207800.0
2011-01-12 11:50:00,11.31,11.31,11.3,11.31,296000.0,8.3613,8.3613,8.3539,8.3613,296000.0
2011-01-12 11:55:00,11.31,11.31,11.29,11.29,370200.0,8.3613,8.3613,8.3465,8.3465,370200.0
2011-01-12 12:00:00,11.29,11.3,11.29,11.29,320400.0,8.3465,8.3539,8.3465,8.3465,320400.0
2011-01-12 12:05:00,11.29,11.31,11.29,11.3,200000.0,8.3465,8.3613,8.3465,8.3539,200000.0
2011-01-12 12:10:00,11.29,11.3,11.29,11.3,196400.0,8.3465,8.3539,8.3465,8.3539,196400.0
2011-01-12 12:15:00,11.3,11.3,11.29,11.29,190400.0,8.3539,8.3539,8.3465,8.3465,190400.0
2011-01-12 12:20:00,11.29,11.3,11.29,11.3,214800.0,8.3465,8.3539,8.3465,8.3539,214800.0
2011-01-12 12:25:00,11.3,11.3,11.29,11.3,150200.0,8.3539,8.3539,8.3465,8.3539,150200.0
2011-01-12 12:30:00,11.3,11.3,11.29,11.3,907200.0,8.3539,8.3539,8.3465,8.3539,907200.0
2011-01-12 12:35:00,11.3,11.3,11.29,11.3,241800.0,8.3539,8.3539,8.3465,8.3539,241800.0
2011-01-12 12:40:00,11.3,11.31,11.3,11.3,36200.0,8.3539,8.3613,8.3539,8.3539,36200.0
2011-01-12 12:45:00,11.31,11.31,11.3,11.31,31400.0,8.3613,8.3613,8.3539,8.3613,31400.0
2011-01-12 12:50:00,11.31,11.31,11.31,11.31,104000.0,8.3613,8.3613,8.3613,8.3613,104000.0
2011-01-12 12:55:00,11.31,11.31,11.31,11.31,123600.0,8.3613,8.3613,8.3613,8.3613,123600.0
2011-01-12 13:00:00,11.31,11.32,11.31,11.31,209400.0,8.3613,8.3687,8.3613,8.3613,209400.0
2011-01-12 13:05:00,11.31,11.31,11.3,11.31,288800.0,8.3613,8.3613,8.3539,8.3613,288800.0
2011-01-12 13:10:00,11.31,11.31,11.31,11.31,62000.0,8.3613,8.3613,8.3613,8.3613,62000.0
2011-01-12 13:15:00,11.31,11.31,11.31,11.31,61800.0,8.3613,8.3613,8.3613,8.3613,61800.0
2011-01-12 13:20:00,11.31,11.31,11.31,11.31,25200.0,8.3613,8.3613,8.3613,8.3613,25200.0
2011-01-12 13:25:00,11.31,11.31,11.31,11.31,100000.0,8.3613,8.3613,8.3613,8.3613,100000.0
2011-01-12 13:30:00,11.31,11.31,11.3,11.3,254800.0,8.3613,8.3613,8.3539,8.3539,254800.0
2011-01-12 13:35:00,11.3,11.3,11.29,11.29,372000.0,8.3539,8.3539,8.3465,8.3465,372000.0
2011-01-12 13:40:00,11.29,11.3,11.29,11.29,123000.0,8.3465,8.3539,8.3465,8.3465,123000.0
2011-01-12 13:45:00,11.29,11.3,11.26,11.26,302200.0,8.3465,8.3539,8.3244,8.3244,302200.0
2011-01-12 13:50:00,11.26,11.27,11.26,11.26,138200.0,8.3244,8.3318,8.3244,8.3244,138200.0
2011-01-12 13:55:00,11.26,11.27,11.26,11.27,191200.0,8.3244,8.3318,8.3244,8.3318,191200.0
2011-01-12 14:00:00,11.27,11.27,11.25,11.26,447800.0,8.3318,8.3318,8.317,8.3244,447800.0
2011-01-12 14:05:00,11.26,11.26,11.22,11.22,429000.0,8.3244,8.3244,8.2948,8.2948,429000.0
2011-01-12 14:10:00,11.23,11.23,11.22,11.23,58000.0,8.3022,8.3022,8.2948,8.3022,58000.0
2011-01-12 14:15:00,11.23,11.24,11.22,11.24,278400.0,8.3022,8.3096,8.2948,8.3096,278400.0
2011-01-12 14:20:00,11.24,11.24,11.22,11.24,200200.0,8.3096,8.3096,8.2948,8.3096,200200.0
2011-01-12 14:25:00,11.24,11.24,11.23,11.24,138800.0,8.3096,8.3096,8.3022,8.3096,138800.0
2011-01-12 14:30:00,11.24,11.25,11.24,11.24,145600.0,8.3096,8.317,8.3096,8.3096,145600.0
2011-01-12 14:35:00,11.24,11.25,11.24,11.24,68000.0,8.3096,8.317,8.3096,8.3096,68000.0
2011-01-12 14:40:00,11.25,11.26,11.24,11.24,275200.0,8.317,8.3244,8.3096,8.3096,275200.0
2011-01-12 14:45:00,11.24,11.26,11.24,11.25,137400.0,8.3096,8.3244,8.3096,8.317,137400.0
2011-01-12 14:50:00,11.26,11.26,11.25,11.26,82200.0,8.3244,8.3244,8.317,8.3244,82200.0
2011-01-12 14:55:00,11.26,11.27,11.26,11.26,69600.0,8.3244,8.3318,8.3244,8.3244,69600.0
2011-01-12 15:00:00,11.27,11.27,11.26,11.26,103800.0,8.3318,8.3318,8.3244,8.3244,103800.0
2011-01-12 15:05:00,11.26,11.27,11.26,11.26,169800.0,8.3244,8.3318,8.3244,8.3244,169800.0
2011-01-12 15:10:00,11.26,11.26,11.24,11.24,118000.0,8.3244,8.3244,8.3096,8.3096,118000.0
2011-01-12 15:15:00,11.25,11.25,11.24,11.25,93600.0,8.317,8.317,8.3096,8.317,93600.0
2011-01-12 15:20:00,11.25,11.26,11.24,11.26,129400.0,8.317,8.3244,8.3096,8.3244,129400.0
2011-01-12 15:25:00,11.26,11.26,11.24,11.25,309000.0,8.3244,8.3244,8.3096,8.317,309000.0
2011-01-12 15:30:00,11.25,11.26,11.24,11.26,140600.0,8.317,8.3244,8.3096,8.3244,140600.0
2011-01-12 15:35:00,11.26,11.27,11.26,11.26,345800.0,8.3244,8.3318,8.3244,8.3244,345800.0
2011-01-12 15:40:00,11.26,11.28,11.26,11.28,167000.0,8.3244,8.3391,8.3244,8.3391,167000.0
2011-01-12 15:45:00,11.28,11.29,11.27,11.29,400600.0,8.3391,8.3465,8.3318,8.3465,400600.0
2011-01-12 15:50:00,11.28,11.29,11.27,11.27,750600.0,8.3391,8.3465,8.3318,8.3318,750600.0
2011-01-12 15:55:00,11.27,11.27,11.27,11.27,1175800.0,8.3318,8.3318,8.3318,8.3318,1175800.0
2011-01-13 09:30:00,11.24,11.3,11.23,11.28,566000.0,8.3096,8.3539,8.3022,8.3391,566000.0
2011-01-13 09:35:00,11.29,11.29,11.24,11.28,274800.0,8.3465,8.3465,8.3096,8.3391,274800.0
2011-01-13 09:40:00,11.28,11.29,11.26,11.27,333400.0,8.3391,8.3465,8.3244,8.3318,333400.0
2011-01-13 09:45:00,11.28,11.28,11.27,11.28,261400.0,8.3391,8.3391,8.3318,8.3391,261400.0
2011-01-13 09:50:00,11.27,11.3,11.27,11.27,447000.0,8.3318,8.3539,8.3318,8.3318,447000.0
2011-01-13 09:55:00,11.27,11.3,11.27,11.3,355000.0,8.3318,8.3539,8.3318,8.3539,355000.0
2011-01-13 10:00:00,11.3,11.31,11.28,11.28,308200.0,8.3539,8.3613,8.3391,8.3391,308200.0
2011-01-13 10:05:00,11.29,11.3,11.28,11.28,406600.0,8.3465,8.3539,8.3391,8.3391,406600.0
2011-01-13 10:10:00,11.28,11.28,11.24,11.25,682200.0,8.3391,8.3391,8.3096,8.317,682200.0
2011-01-13 10:15:00,11.25,11.26,11.24,11.26,538400.0,8.317,8.3244,8.3096,8.3244,538400.0
2011-01-13 10:20:00,11.26,11.27,11.26,11.27,358200.0,8.3244,8.3318,8.3244,8.3318,358200.0
2011-01-13 10:25:00,11.27,11.27,11.26,11.27,184400.0,8.3318,8.3318,8.3244,8.3318,184400.0
2011-01-13 10:30:00,11.27,11.27,11.25,11.26,428000.0,8.3318,8.3318,8.317,8.3244,428000.0
2011-01-13 10:35:00,11.27,11.28,11.25,11.27,1208000.0,8.3318,8.3391,8.317,8.3318,1208000.0
2011-01-13 10:40:00,11.28,11.29,11.27,11.29,249200.0,8.3391,8.3465,8.3318,8.3465,249200.0
2011-01-13 10:45:00,11.29,11.31,11.29,11.3,412000.0,8.3465,8.3613,8.3465,8.3539,412000.0
2011-01-13 10:50:00,11.3,11.33,11.3,11.33,152600.0,8.3539,8.3761,8.3539,8.3761,152600.0
2011-01-13 10:55:00,11.33,11.34,11.31,11.31,478600.0,8.3761,8.3835,8.3613,8.3613,478600.0
2011-01-13 11:00:00,11.31,11.31,11.28,11.29,275800.0,8.3613,8.3613,8.3391,8.3465,275800.0
2011-01-13 11:05:00,11.29,11.29,11.27,11.28,448000.0,8.3465,8.3465,8.3318,8.3391,448000.0
2011-01-13 11:10:00,11.28,11.28,11.27,11.28,64000.0,8.3391,8.3391,8.3318,8.3391,64000.0
2011-01-13 11:15:00,11.28,11.29,11.28,11.29,112800.0,8.3391,8.3465,8.3391,8.3465,112800.0
2011-01-13 11:20:00,11.29,11.29,11.29,11.29,39000.0,8.3465,8.3465,8.3465,8.3465,39000.0
2011-01-13 11:25:00,11.29,11.29,11.29,11.29,65600.0,8.3465,8.3465,8.3465,8.3465,65600.0
2011-01-13 11:30:00,11.29,11.29,11.29,11.29,67600.0,8.3465,8.3465,8.3465,8.3465,67600.0
2011-01-13 11:35:00,11.29,11.29,11.29,11.29,54600.0,8.3465,8.3465,8.3465,8.3465,54600.0
2011-01-13 11:40:00,11.29,11.29,11.29,11.29,108400.0,8.3465,8.3465,8.3465,8.3465,108400.0
2011-01-13 11:45:00,11.29,11.29,11.27,11.28,295800.0,8.3465,8.3465,8.3318,8.3391,295800.0
2011-01-13 11:50:00,11.28,11.28,11.24,11.25,225600.0,8.3391,8.3391,8.3096,8.317,225600.0
2011-01-13 11:55:00,11.25,11.25,11.24,11.24,160000.0,8.317,8.317,8.3096,8.3096,160000.0
2011-01-13 12:00:00,11.24,11.27,11.24,11.27,225800.0,8.3096,8.3318,8.3096,8.3318,225800.0
2011-01-13 12:05:00,11.27,11.28,11.27,11.28,91200.0,8.3318,8.3391,8.3318,8.3391,91200.0
2011-01-13 12:10:00,11.27,11.28,11.27,11.28,57800.0,8.3318,8.3391,8.3318,8.3391,57800.0
2011-01-13 12:15:00,11.28,11.29,11.28,11.29,202000.0,8.3391,8.3465,8.3391,8.3465,202000.0
2011-01-13 12:20:00,11.28,11.3,11.28,11.29,353600.0,8.3391,8.3539,8.3391,8.3465,353600.0
2011-01-13 12:25:00,11.29,11.29,11.29,11.29,190400.0,8.3465,8.3465,8.3465,8.3465,190400.0
2011-01-13 12:30:00,11.29,11.3,11.28,11.28,438200.0,8.3465,8.3539,8.3391,8.3391,438200.0
2011-01-13 12:35:00,11.28,11.29,11.27,11.28,103400.0,8.3391,8.3465,8.3318,8.3391,103400.0
2011-01-13 12:40:00,11.28,11.29,11.28,11.29,88600.0,8.3391,8.3465,8.3391,8.3465,88600.0
2011-01-13 12:45:00,11.29,11.29,11.28,11.29,232400.0,8.3465,8.3465,8.3391,8.3465,232400.0
2011-01-13 12:50:00,11.29,11.29,11.28,11.29,191600.0,8.3465,8.3465,8.3391,8.3465,191600.0
2011-01-13 12:55:00,11.29,11.29,11.29,11.29,179800.0,8.3465,8.3465,8.3465,8.3465,179800.0
2011-01-13 13:00:00,11.29,11.29,11.28,11.29,307600.0,8.3465,8.3465,8.3391,8.3465,307600.0
2011-01-13 13:05:00,11.29,11.3,11.28,11.3,1000000.0,8.3465,8.3539,8.3391,8.3539,1000000.0
2011-01-13 13:10:00,11.3,11.31,11.3,11.3,666400.0,8.3539,8.3613,8.3539,8.3539,666400.0
2011-01-13 13:15:00,11.3,11.3,11.29,11.29,195000.0,8.3539,8.3539,8.3465,8.3465,195000.0
2011-01-13 13:20:00,11.3,11.3,11.29,11.29,101400.0,8.3539,8.3539,8.3465,8.3465,101400.0
2011-01-13 13:25:00,11.29,11.3,11.29,11.29,49200.0,8.3465,8.3539,8.3465,8.3465,49200.0
2011-01-13 13:30:00,11.3,11.3,11.29,11.3,56200.0,8.3539,8.3539,8.3465,8.3539,56200.0
2011-01-13 13:35:00,11.3,11.31,11.29,11.3,197200.0,8.3539,8.3613,8.3465,8.3539,197200.0
2011-01-13 13:40:00,11.3,11.3,11.29,11.3,83400.0,8.3539,8.3539,8.3465,8.3539,83400.0
2011-01-13 13:45:00,11.3,11.3,11.29,11.29,102400.0,8.3539,8.3539,8.3465,8.3465,102400.0
2011-01-13 13:50:00,11.3,11.3,11.29,11.29,197600.0,8.3539,8.3539,8.3465,8.3465,197600.0
2011-01-13 13:55:00,11.29,11.3,11.29,11.3,49400.0,8.3465,8.3539,8.3465,8.3539,49400.0
2011-01-13 14:00:00,11.3,11.3,11.29,11.29,94600.0,8.3539,8.3539,8.3465,8.3465,94600.0
2011-01-13 14:05:00,11.3,11.3,11.28,11.28,512400.0,8.3539,8.3539,8.3391,8.3391,512400.0
2011-01-13 14:10:00,11.29,11.29,11.26,11.26,376200.0,8.3465,8.3465,8.3244,8.3244,376200.0
2011-01-13 14:15:00,11.26,11.27,11.26,11.26,125800.0,8.3244,8.3318,8.3244,8.3244,125800.0
2011-01-13 14:20:00,11.27,11.28,11.26,11.27,249800.0,8.3318,8.3391,8.3244,8.3318,249800.0
2011-01-13 14:25:00,11.28,11.28,11.27,11.28,157400.0,8.3391,8.3391,8.3318,8.3391,157400.0
2011-01-13 14:30:00,11.28,11.28,11.27,11.28,178600.0,8.3391,8.3391,8.3318,8.3391,178600.0
2011-01-13 14:35:00,11.28,11.28,11.26,11.27,204600.0,8.3391,8.3391,8.3244,8.3318,204600.0
2011-01-13 14:40:00,11.27,11.27,11.27,11.27,80800.0,8.3318,8.3318,8.3318,8.3318,80800.0
2011-01-13 14:45:00,11.27,11.27,11.26,11.27,250000.0,8.3318,8.3318,8.3244,8.3318,250000.0
2011-01-13 14:50:00,11.27,11.27,11.24,11.24,304000.0,8.3318,8.3318,8.3096,8.3096,304000.0
2011-01-13 14:55:00,11.24,11.24,11.23,11.24,258000.0,8.3096,8.3096,8.3022,8.3096,258000.0
2011-01-13 15:00:00,11.24,11.25,11.24,11.25,89600.0,8.3096,8.317,8.3096,8.317,89600.0
2011-01-13 15:05:00,11.25,11.26,11.25,11.26,59200.0,8.317,8.3244,8.317,8.3244,59200.0
2011-01-13 15:10:00,11.26,11.27,11.26,11.27,90200.0,8.3244,8.3318,8.3244,8.3318,90200.0
2011-01-13 15:15:00,11.27,11.27,11.26,11.27,163200.0,8.3318,8.3318,8.3244,8.3318,163200.0
2011-01-13 15:20:00,11.26,11.26,11.24,11.26,340000.0,8.3244,8.3244,8.3096,8.3244,340000.0
2011-01-13 15:25:00,11.25,11.26,11.24,11.26,173600.0,8.317,8.3244,8.3096,8.3244,173600.0
2011-01-13 15:30:00,11.26,11.26,11.22,11.22,686800.0,8.3244,8.3244,8.2948,8.2948,686800.0
2011-01-13 15:35:00,11.22,11.23,11.22,11.22,326200.0,8.2948,8.3022,8.2948,8.2948,326200.0
2011-01-13 15:40:00,11.22,11.24,11.22,11.24,225400.0,8.2948,8.3096,8.2948,8.3096,225400.0
2011-01-13 15:45:00,11.24,11.26,11.24,11.25,981000.0,8.3096,8.3244,8.3096,8.317,981000.0
2011-01-13 15:50:00,11.26,11.27,11.25,11.27,685200.0,8.3244,8.3318,8.317,8.3318,685200.0
2011-01-13 15:55:00,11.27,11.28,11.27,11.28,975400.0,8.3318,8.3391,8.3318,8.3391,975400.0
2011-01-14 09:30:00,11.21,11.27,11.18,11.26,453600.0,8.2874,8.3318,8.2652,8.3244,453600.0
2011-01-14 09:35:00,11.26,11.27,11.24,11.26,308000.0,8.3244,8.3318,8.3096,8.3244,308000.0
2011-01-14 09:40:00,11.26,11.26,11.24,11.24,523400.0,8.3244,8.3244,8.3096,8.3096,523400.0
2011-01-14 09:45:00,11.24,11.26,11.24,11.26,333400.0,8.3096,8.3244,8.3096,8.3244,333400.0
2011-01-14 09:50:00,11.26,11.27,11.25,11.27,226800.0,8.3244,8.3318,8.317,8.3318,226800.0
2011-01-14 09:55:00,11.27,11.28,11.26,11.27,348600.0,8.3318,8.3391,8.3244,8.3318,348600.0
2011-01-14 10:00:00,11.27,11.29,11.26,11.27,426600.0,8.3318,8.3465,8.3244,8.3318,426600.0
2011-01-14 10:05:00,11.27,11.27,11.26,11.27,210800.0,8.3318,8.3318,8.3244,8.3318,210800.0
2011-01-14 10:10:00,11.27,11.28,11.26,11.28,322600.0,8.3318,8.3391,8.3244,8.3391,322600.0
2011-01-14 10:15:00,11.28,11.29,11.28,11.29,295200.0,8.3391,8.3465,8.3391,8.3465,295200.0
2011-01-14 10:20:00,11.28,11.29,11.28,11.29,344000.0,8.3391,8.3465,8.3391,8.3465,344000.0
2011-01-14 10:25:00,11.28,11.29,11.27,11.27,305200.0,8.3391,8.3465,8.3318,8.3318,305200.0
2011-01-14 10:30:00,11.27,11.29,11.27,11.29,205400.0,8.3318,8.3465,8.3318,8.3465,205400.0
2011-01-14 10:35:00,11.28,11.29,11.28,11.28,71000.0,8.3391,8.3465,8.3391,8.3391,71000.0
2011-01-14 10:40:00,11.28,11.31,11.28,11.31,290400.0,8.3391,8.3613,8.3391,8.3613,290400.0
2011-01-14 10:45:00,11.31,11.33,11.31,11.33,169000.0,8.3613,8.3761,8.3613,8.3761,169000.0
2011-01-14 10:50:00,11.33,11.34,11.31,11.31,139000.0,8.3761,8.3835,8.3613,8.3613,139000.0
2011-01-14 10:55:00,11.31,11.32,11.29,11.3,230800.0,8.3613,8.3687,8.3465,8.3539,230800.0
2011-01-14 11:00:00,11.29,11.31,11.29,11.3,215200.0,8.3465,8.3613,8.3465,8.3539,215200.0
2011-01-14 11:05:00,11.31,11.33,11.31,11.33,332800.0,8.3613,8.3761,8.3613,8.3761,332800.0
2011-01-14 11:10:00,11.33,11.35,11.32,11.33,752200.0,8.3761,8.3909,8.3687,8.3761,752200.0
2011-01-14 11:15:00,11.33,11.33,11.31,11.31,136200.0,8.3761,8.3761,8.3613,8.3613,136200.0
2011-01-14 11:20:00,11.31,11.33,11.31,11.31,220800.0,8.3613,8.3761,8.3613,8.3613,220800.0
2011-01-14 11:25:00,11.31,11.32,11.31,11.32,47000.0,8.3613,8.3687,8.3613,8.3687,47000.0
2011-01-14 11:30:00,11.32,11.33,11.31,11.32,242600.0,8.3687,8.3761,8.3613,8.3687,242600.0
2011-01-14 11:35:00,11.32,11.32,11.31,11.31,184800.0,8.3687,8.3687,8.3613,8.3613,184800.0
2011-01-14 11:40:00,11.31,11.34,11.31,11.33,513800.0,8.3613,8.3835,8.3613,8.3761,513800.0
2011-01-14 11:45:00,11.33,11.34,11.32,11.33,212000.0,8.3761,8.3835,8.3687,8.3761,212000.0
2011-01-14 11:50:00,11.33,11.33,11.31,11.31,80600.0,8.3761,8.3761,8.3613,8.3613,80600.0
2011-01-14 11:55:00,11.31,11.31,11.31,11.31,118800.0,8.3613,8.3613,8.3613,8.3613,118800.0
2011-01-14 12:00:00,11.31,11.31,11.31,11.31,104400.0,8.3613,8.3613,8.3613,8.3613,104400.0
2011-01-14 12:05:00,11.31,11.31,11.31,11.31,585200.0,8.3613,8.3613,8.3613,8.3613,585200.0
2011-01-14 12:10:00,11.31,11.33,11.31,11.32,127200.0,8.3613,8.3761,8.3613,8.3687,127200.0
2011-01-14 12:15:00,11.32,11.33,11.31,11.32,81600.0,8.3687,8.3761,8.3613,8.3687,81600.0
2011-01-14 12:20:00,11.32,11.33,11.31,11.31,64400.0,8.3687,8.3761,8.3613,8.3613,64400.0
2011-01-14 12:25:00,11.32,11.33,11.31,11.31,87400.0,8.3687,8.3761,8.3613,8.3613,87400.0
2011-01-14 12:30:00,11.31,11.34,11.31,11.33,205400.0,8.3613,8.3835,8.3613,8.3761,205400.0
2011-01-14 12:35:00,11.32,11.33,11.32,11.33,16600.0,8.3687,8.3761,8.3687,8.3761,16600.0
2011-01-14 12:40:00,11.33,11.33,11.32,11.33,42400.0,8.3761,8.3761,8.3687,8.3761,42400.0
2011-01-14 12:45:00,11.33,11.33,11.32,11.32,248200.0,8.3761,8.3761,8.3687,8.3687,248200.0
2011-01-14 12:50:00,11.33,11.33,11.32,11.32,51400.0,8.3761,8.3761,8.3687,8.3687,51400.0
2011-01-14 12:55:00,11.32,11.33,11.31,11.32,111000.0,8.3687,8.3761,8.3613,8.3687,111000.0
2011-01-14 13:00:00,11.32,11.33,11.31,11.31,124000.0,8.3687,8.3761,8.3613,8.3613,124000.0
2011-01-14 13:05:00,11.31,11.31,11.31,11.31,26000.0,8.3613,8.3613,8.3613,8.3613,26000.0
2011-01-14 13:10:00,11.31,11.31,11.3,11.3,490000.0,8.3613,8.3613,8.3539,8.3539,490000.0
2011-01-14 13:15:00,11.3,11.3,11.29,11.29,79600.0,8.3539,8.3539,8.3465,8.3465,79600.0
2011-01-14 13:20:00,11.3,11.31,11.29,11.3,187000.0,8.3539,8.3613,8.3465,8.3539,187000.0
2011-01-14 13:25:00,11.3,11.3,11.3,11.3,39400.0,8.3539,8.3539,8.3539,8.3539,39400.0
2011-01-14 13:30:00,11.3,11.3,11.3,11.3,26200.0,8.3539,8.3539,8.3539,8.3539,26200.0
2011-01-14 13:35:00,11.3,11.32,11.3,11.32,382200.0,8.3539,8.3687,8.3539,8.3687,382200.0
2011-01-14 13:40:00,11.32,11.32,11.31,11.31,23600.0,8.3687,8.3687,8.3613,8.3613,23600.0
2011-01-14 13:45:00,11.32,11.32,11.31,11.31,28000.0,8.3687,8.3687,8.3613,8.3613,28000.0
2011-01-14 13:50:00,11.32,11.32,11.31,11.32,453800.0,8.3687,8.3687,8.3613,8.3687,453800.0
2011-01-14 13:55:00,11.33,11.34,11.33,11.33,183200.0,8.3761,8.3835,8.3761,8.3761,183200.0
2011-01-14 14:00:00,11.33,11.33,11.32,11.32,92600.0,8.3761,8.3761,8.3687,8.3687,92600.0
2011-01-14 14:05:00,11.32,11.33,11.32,11.32,519000.0,8.3687,8.3761,8.3687,8.3687,519000.0
2011-01-14 14:10:00,11.32,11.33,11.32,11.32,39000.0,8.3687,8.3761,8.3687,8.3687,39000.0
2011-01-14 14:15:00,11.32,11.34,11.32,11.34,378800.0,8.3687,8.3835,8.3687,8.3835,378800.0
2011-01-14 14:20:00,11.34,11.34,11.33,11.34,30600.0,8.3835,8.3835,8.3761,8.3835,30600.0
2011-01-14 14:25:00,11.34,11.35,11.33,11.35,220600.0,8.3835,8.3909,8.3761,8.3909,220600.0
2011-01-14 14:30:00,11.34,11.35,11.34,11.35,294200.0,8.3835,8.3909,8.3835,8.3909,294200.0
2011-01-14 14:35:00,11.35,11.35,11.35,11.35,52000.0,8.3909,8.3909,8.3909,8.3909,52000.0
2011-01-14 14:40:00,11.35,11.35,11.34,11.34,82400.0,8.3909,8.3909,8.3835,8.3835,82400.0
2011-01-14 14:45:00,11.34,11.35,11.34,11.34,151400.0,8.3835,8.3909,8.3835,8.3835,151400.0
2011-01-14 14:50:00,11.34,11.35,11.34,11.35,145600.0,8.3835,8.3909,8.3835,8.3909,145600.0
2011-01-14 14:55:00,11.35,11.35,11.34,11.35,70000.0,8.3909,8.3909,8.3835,8.3909,70000.0
2011-01-14 15:00:00,11.35,11.35,11.34,11.35,206600.0,8.3909,8.3909,8.3835,8.3909,206600.0
2011-01-14 15:05:00,11.35,11.35,11.34,11.34,200600.0,8.3909,8.3909,8.3835,8.3835,200600.0
2011-01-14 15:10:00,11.35,11.35,11.33,11.34,188200.0,8.3909,8.3909,8.3761,8.3835,188200.0
2011-01-14 15:15:00,11.34,11.35,11.34,11.34,277800.0,8.3835,8.3909,8.3835,8.3835,277800.0
2011-01-14 15:20:00,11.34,11.35,11.34,11.35,166000.0,8.3835,8.3909,8.3835,8.3909,166000.0
2011-01-14 15:25:00,11.34,11.35,11.34,11.35,115000.0,8.3835,8.3909,8.3835,8.3909,115000.0
2011-01-14 15:30:00,11.35,11.35,11.34,11.35,216400.0,8.3909,8.3909,8.3835,8.3909,216400.0
2011-01-14 15:35:00,11.34,11.35,11.34,11.35,166200.0,8.3835,8.3909,8.3835,8.3909,166200.0
2011-01-14 15:40:00,11.34,11.35,11.34,11.34,196000.0,8.3835,8.3909,8.3835,8.3835,196000.0
2011-01-14 15:45:00,11.35,11.36,11.35,11.36,276400.0,8.3909,8.3983,8.3909,8.3983,276400.0
2011-01-14 15:50:00,11.36,11.37,11.36,11.37,351800.0,8.3983,8.4057,8.3983,8.4057,351800.0
2011-01-14 15:55:00,11.37,11.37,11.36,11.36,774400.0,8.4057,8.4057,8.3983,8.3983,774400.0
2011-01-18 09:30:00,11.38,11.45,11.35,11.42,1408400.0,8.4131,8.4648,8.3909,8.4426,1408400.0
2011-01-18 09:35:00,11.4,11.44,11.4,11.43,331400.0,8.4279,8.4574,8.4279,8.45,331400.0
2011-01-18 09:40:00,11.43,11.46,11.42,11.42,539200.0,8.45,8.4722,8.4426,8.4426,539200.0
2011-01-18 09:45:00,11.42,11.43,11.4,11.4,245800.0,8.4426,8.45,8.4279,8.4279,245800.0
2011-01-18 09:50:00,11.4,11.4,11.38,11.38,120400.0,8.4279,8.4279,8.4131,8.4131,120400.0
2011-01-18 09:55:00,11.38,11.4,11.38,11.39,354200.0,8.4131,8.4279,8.4131,8.4205,354200.0
2011-01-18 10:00:00,11.38,11.38,11.36,11.37,931000.0,8.4131,8.4131,8.3983,8.4057,931000.0
2011-01-18 10:05:00,11.37,11.37,11.36,11.36,272600.0,8.4057,8.4057,8.3983,8.3983,272600.0
2011-01-18 10:10:00,11.37,11.37,11.35,11.35,295800.0,8.4057,8.4057,8.3909,8.3909,295800.0
2011-01-18 10:15:00,11.35,11.36,11.35,11.35,221000.0,8.3909,8.3983,8.3909,8.3909,221000.0
2011-01-18 10:20:00,11.36,11.38,11.36,11.37,299800.0,8.3983,8.4131,8.3983,8.4057,299800.0
2011-01-18 10:25:00,11.37,11.38,11.37,11.38,237000.0,8.4057,8.4131,8.4057,8.4131,237000.0
2011-01-18 10:30:00,11.38,11.38,11.36,11.37,207400.0,8.4131,8.4131,8.3983,8.4057,207400.0
2011-01-18 10:35:00,11.37,11.37,11.35,11.37,112200.0,8.4057,8.4057,8.3909,8.4057,112200.0
2011-01-18 10:40:00,11.37,11.37,11.36,11.37,105600.0,8.4057,8.4057,8.3983,8.4057,105600.0
2011-01-18 10:45:00,11.37,11.37,11.35,11.37,284000.0,8.4057,8.4057,8.3909,8.4057,284000.0
2011-01-18 10:50:00,11.37,11.38,11.37,11.38,209800.0,8.4057,8.4131,8.4057,8.4131,209800.0
2011-01-18 10:55:00,11.38,11.39,11.38,11.39,187000.0,8.4131,8.4205,8.4131,8.4205,187000.0
2011-01-18 11:00:00,11.39,11.4,11.38,11.4,85600.0,8.4205,8.4279,8.4131,8.4279,85600.0
2011-01-18 11:05:00,11.4,11.43,11.4,11.42,281000.0,8.4279,8.45,8.4279,8.4426,281000.0
2011-01-18 11:10:00,11.42,11.43,11.42,11.42,74600.0,8.4426,8.45,8.4426,8.4426,74600.0
2011-01-18 11:15:00,11.42,11.45,11.42,11.44,450600.0,8.4426,8.4648,8.4426,8.4574,450600.0
2011-01-18 11:20:00,11.45,11.48,11.45,11.47,731800.0,8.4648,8.487,8.4648,8.4796,731800.0
2011-01-18 11:25:00,11.47,11.49,11.47,11.49,551000.0,8.4796,8.4944,8.4796,8.4944,551000.0
2011-01-18 11:30:00,11.49,11.49,11.48,11.49,448600.0,8.4944,8.4944,8.487,8.4944,448600.0
2011-01-18 11:35:00,11.49,11.49,11.49,11.49,170200.0,8.4944,8.4944,8.4944,8.4944,170200.0
2011-01-18 11:40:00,11.49,11.52,11.47,11.51,693800.0,8.4944,8.5166,8.4796,8.5092,693800.0
2011-01-18 11:45:00,11.51,11.52,11.5,11.51,475600.0,8.5092,8.5166,8.5018,8.5092,475600.0
2011-01-18 11:50:00,11.51,11.51,11.48,11.48,734800.0,8.5092,8.5092,8.487,8.487,734800.0
2011-01-18 11:55:00,11.49,11.49,11.47,11.47,652800.0,8.4944,8.4944,8.4796,8.4796,652800.0
2011-01-18 12:00:00,11.47,11.48,11.47,11.47,254000.0,8.4796,8.487,8.4796,8.4796,254000.0
2011-01-18 12:05:00,11.47,11.47,11.47,11.47,77000.0,8.4796,8.4796,8.4796,8.4796,77000.0
2011-01-18 12:10:00,11.47,11.48,11.46,11.47,897600.0,8.4796,8.487,8.4722,8.4796,897600.0
2011-01-18 12:15:00,11.47,11.48,11.47,11.47,180200.0,8.4796,8.487,8.4796,8.4796,180200.0
2011-01-18 12:20:00,11.47,11.47,11.47,11.47,143200.0,8.4796,8.4796,8.4796,8.4796,143200.0
2011-01-18 12:25:00,11.47,11.47,11.47,11.47,78000.0,8.4796,8.4796,8.4796,8.4796,78000.0
2011-01-18 12:30:00,11.47,11.47,11.47,11.47,53600.0,8.4796,8.4796,8.4796,8.4796,53600.0
2011-01-18 12:35:00,11.47,11.49,11.47,11.47,359400.0,8.4796,8.4944,8.4796,8.4796,359400.0
2011-01-18 12:40:00,11.47,11.48,11.47,11.47,164000.0,8.4796,8.487,8.4796,8.4796,164000.0
2011-01-18 12:45:00,11.47,11.49,11.47,11.49,403000.0,8.4796,8.4944,8.4796,8.4944,403000.0
2011-01-18 12:50:00,11.49,11.49,11.48,11.49,173000.0,8.4944,8.4944,8.487,8.4944,173000.0
2011-01-18 12:55:00,11.49,11.49,11.48,11.49,19800.0,8.4944,8.4944,8.487,8.4944,19800.0
2011-01-18 13:00:00,11.49,11.49,11.48,11.49,121400.0,8.4944,8.4944,8.487,8.4944,121400.0
2011-01-18 13:05:00,11.49,11.49,11.48,11.49,187200.0,8.4944,8.4944,8.487,8.4944,187200.0
2011-01-18 13:10:00,11.49,11.49,11.48,11.49,353200.0,8.4944,8.4944,8.487,8.4944,353200.0
2011-01-18 13:15:00,11.49,11.49,11.48,11.48,246400.0,8.4944,8.4944,8.487,8.487,246400.0
2011-01-18 13:20:00,11.49,11.5,11.48,11.5,376200.0,8.4944,8.5018,8.487,8.5018,376200.0
2011-01-18 13:25:00,11.5,11.51,11.49,11.5,588400.0,8.5018,8.5092,8.4944,8.5018,588400.0
2011-01-18 13:30:00,11.5,11.5,11.49,11.49,67800.0,8.5018,8.5018,8.4944,8.4944,67800.0
2011-01-18 13:35:00,11.49,11.5,11.49,11.49,219000.0,8.4944,8.5018,8.4944,8.4944,219000.0
2011-01-18 13:40:00,11.49,11.5,11.48,11.49,184400.0,8.4944,8.5018,8.487,8.4944,184400.0
2011-01-18 13:45:00,11.48,11.49,11.48,11.49,303600.0,8.487,8.4944,8.487,8.4944,303600.0
2011-01-18 13:50:00,11.49,11.5,11.49,11.49,172800.0,8.4944,8.5018,8.4944,8.4944,172800.0
2011-01-18 13:55:00,11.49,11.49,11.48,11.49,315000.0,8.4944,8.4944,8.487,8.4944,315000.0
2011-01-18 14:00:00,11.49,11.49,11.47,11.47,375000.0,8.4944,8.4944,8.4796,8.4796,375000.0
2011-01-18 14:05:00,11.47,11.47,11.47,11.47,31800.0,8.4796,8.4796,8.4796,8.4796,31800.0
2011-01-18 14:10:00,11.47,11.47,11.47,11.47,202200.0,8.4796,8.4796,8.4796,8.4796,202200.0
2011-01-18 14:15:00,11.47,11.47,11.45,11.45,875400.0,8.4796,8.4796,8.4648,8.4648,875400.0
2011-01-18 14:20:00,11.45,11.46,11.45,11.46,179800.0,8.4648,8.4722,8.4648,8.4722,179800.0
2011-01-18 14:25:00,11.46,11.47,11.46,11.47,297400.0,8.4722,8.4796,8.4722,8.4796,297400.0
2011-01-18 14:30:00,11.47,11.48,11.47,11.47,128000.0,8.4796,8.487,8.4796,8.4796,128000.0
2011-01-18 14:35:00,11.47,11.47,11.47,11.47,215000.0,8.4796,8.4796,8.4796,8.4796,215000.0
2011-01-18 14:40:00,11.47,11.47,11.45,11.45,276600.0,8.4796,8.4796,8.4648,8.4648,276600.0
2011-01-18 14:45:00,11.45,11.45,11.44,11.44,118800.0,8.4648,8.4648,8.4574,8.4574,118800.0
2011-01-18 14:50:00,11.44,11.45,11.43,11.45,406400.0,8.4574,8.4648,8.45,8.4648,406400.0
2011-01-18 14:55:00,11.45,11.46,11.45,11.45,202000.0,8.4648,8.4722,8.4648,8.4648,202000.0
2011-01-18 15:00:00,11.45,11.46,11.44,11.44,247200.0,8.4648,8.4722,8.4574,8.4574,247200.0
2011-01-18 15:05:00,11.44,11.45,11.44,11.44,134200.0,8.4574,8.4648,8.4574,8.4574,134200.0
2011-01-18 15:10:00,11.44,11.44,11.42,11.43,287600.0,8.4574,8.4574,8.4426,8.45,287600.0
2011-01-18 15:15:00,11.44,11.44,11.43,11.44,99000.0,8.4574,8.4574,8.45,8.4574,99000.0
2011-01-18 15:20:00,11.44,11.44,11.42,11.43,259600.0,8.4574,8.4574,8.4426,8.45,259600.0
2011-01-18 15:25:00,11.43,11.43,11.41,11.41,259800.0,8.45,8.45,8.4353,8.4353,259800.0
2011-01-18 15:30:00,11.41,11.41,11.39,11.39,400200.0,8.4353,8.4353,8.4205,8.4205,400200.0
2011-01-18 15:35:00,11.4,11.4,11.38,11.4,378200.0,8.4279,8.4279,8.4131,8.4279,378200.0
2011-01-18 15:40:00,11.4,11.4,11.38,11.39,492400.0,8.4279,8.4279,8.4131,8.4205,492400.0
2011-01-18 15:45:00,11.38,11.39,11.38,11.38,513800.0,8.4131,8.4205,8.4131,8.4131,513800.0
2011-01-18 15:50:00,11.38,11.4,11.38,11.4,1259000.0,8.4131,8.4279,8.4131,8.4279,1259000.0
2011-01-18 15:55:00,11.4,11.4,11.39,11.4,1835800.0,8.4279,8.4279,8.4205,8.4279,1835800.0
2011-01-19 09:30:00,11.49,11.65,11.46,11.65,2152400.0,8.4944,8.6127,8.4722,8.6127,2152400.0
2011-01-19 09:35:00,11.65,11.75,11.63,11.73,2251800.0,8.6127,8.6866,8.5979,8.6718,2251800.0
2011-01-19 09:40:00,11.73,11.76,11.65,11.7,2318800.0,8.6718,8.694,8.6127,8.6496,2318800.0
2011-01-19 09:45:00,11.71,11.82,11.7,11.81,2608000.0,8.657,8.7384,8.6496,8.731,2608000.0
2011-01-19 09:50:00,11.81,11.84,11.74,11.76,2703400.0,8.731,8.7531,8.6792,8.694,2703400.0
2011-01-19 09:55:00,11.75,11.78,11.68,11.69,2025000.0,8.6866,8.7088,8.6349,8.6423,2025000.0
2011-01-19 10:00:00,11.69,11.69,11.63,11.69,1898400.0,8.6423,8.6423,8.5979,8.6423,1898400.0
2011-01-19 10:05:00,11.69,11.72,11.68,11.69,1280800.0,8.6423,8.6644,8.6349,8.6423,1280800.0
2011-01-19 10:10:00,11.69,11.71,11.68,11.68,1651800.0,8.6423,8.657,8.6349,8.6349,1651800.0
2011-01-19 10:15:00,11.68,11.69,11.66,11.67,965000.0,8.6349,8.6423,8.6201,8.6275,965000.0
2011-01-19 10:20:00,11.67,11.68,11.64,11.64,1066200.0,8.6275,8.6349,8.6053,8.6053,1066200.0
2011-01-19 10:25:00,11.65,11.65,11.59,11.6,1244600.0,8.6127,8.6127,8.5683,8.5757,1244600.0
2011-01-19 10:30:00,11.6,11.61,11.55,11.55,1608400.0,8.5757,8.5831,8.5388,8.5388,1608400.0
2011-01-19 10:35:00,11.55,11.6,11.55,11.59,2535400.0,8.5388,8.5757,8.5388,8.5683,2535400.0
2011-01-19 10:40:00,11.59,11.63,11.59,11.61,2007800.0,8.5683,8.5979,8.5683,8.5831,2007800.0
2011-01-19 10:45:00,11.61,11.62,11.6,11.62,1258000.0,8.5831,8.5905,8.5757,8.5905,1258000.0
2011-01-19 10:50:00,11.62,11.62,11.6,11.61,597600.0,8.5905,8.5905,8.5757,8.5831,597600.0
2011-01-19 10:55:00,11.6,11.62,11.6,11.61,793000.0,8.5757,8.5905,8.5757,8.5831,793000.0
2011-01-19 11:00:00,11.61,11.61,11.56,11.56,823200.0,8.5831,8.5831,8.5461,8.5461,823200.0
2011-01-19 11:05:00,11.56,11.59,11.56,11.57,755000.0,8.5461,8.5683,8.5461,8.5535,755000.0
2011-01-19 11:10:00,11.56,11.58,11.52,11.52,951200.0,8.5461,8.5609,8.5166,8.5166,951200.0
2011-01-19 11:15:00,11.53,11.54,11.49,11.49,1436200.0,8.524,8.5314,8.4944,8.4944,1436200.0
2011-01-19 11:20:00,11.49,11.49,11.46,11.46,1597200.0,8.4944,8.4944,8.4722,8.4722,1597200.0
2011-01-19 11:25:00,11.46,11.51,11.46,11.49,1423000.0,8.4722,8.5092,8.4722,8.4944,1423000.0
2011-01-19 11:30:00,11.49,11.53,11.49,11.53,1689800.0,8.4944,8.524,8.4944,8.524,1689800.0
2011-01-19 11:35:00,11.52,11.54,11.52,11.53,558400.0,8.5166,8.5314,8.5166,8.524,558400.0
2011-01-19 11:40:00,11.52,11.53,11.51,11.53,308800.0,8.5166,8.524,8.5092,8.524,308800.0
2011-01-19 11:45:00,11.53,11.55,11.53,11.54,790200.0,8.524,8.5388,8.524,8.5314,790200.0
2011-01-19 11:50:00,11.54,11.56,11.53,11.56,568400.0,8.5314,8.5461,8.524,8.5461,568400.0
2011-01-19 11:55:00,11.55,11.56,11.54,11.54,252400.0,8.5388,8.5461,8.5314,8.5314,252400.0
2011-01-19 12:00:00,11.54,11.56,11.54,11.56,548400.0,8.5314,8.5461,8.5314,8.5461,548400.0
2011-01-19 12:05:00,11.56,11.56,11.55,11.56,150200.0,8.5461,8.5461,8.5388,8.5461,150200.0
2011-01-19 12:10:00,11.55,11.57,11.55,11.57,456600.0,8.5388,8.5535,8.5388,8.5535,456600.0
2011-01-19 12:15:00,11.57,11.57,11.54,11.55,425200.0,8.5535,8.5535,8.5314,8.5388,425200.0
2011-01-19 12:20:00,11.55,11.55,11.52,11.52,505200.0,8.5388,8.5388,8.5166,8.5166,505200.0
2011-01-19 12:25:00,11.53,11.53,11.5,11.5,531800.0,8.524,8.524,8.5018,8.5018,531800.0
2011-01-19 12:30:00,11.5,11.52,11.5,11.52,554000.0,8.5018,8.5166,8.5018,8.5166,554000.0
2011-01-19 12:35:00,11.52,11.53,11.52,11.52,319600.0,8.5166,8.524,8.5166,8.5166,319600.0
2011-01-19 12:40:00,11.52,11.52,11.5,11.51,287600.0,8.5166,8.5166,8.5018,8.5092,287600.0
2011-01-19 12:45:00,11.51,11.53,11.51,11.53,401000.0,8.5092,8.524,8.5092,8.524,401000.0
2011-01-19 12:50:00,11.53,11.55,11.53,11.53,554800.0,8.524,8.5388,8.524,8.524,554800.0
2011-01-19 12:55:00,11.53,11.54,11.53,11.54,361200.0,8.524,8.5314,8.524,8.5314,361200.0
2011-01-19 13:00:00,11.54,11.54,11.52,11.52,548600.0,8.5314,8.5314,8.5166,8.5166,548600.0
2011-01-19 13:05:00,11.52,11.53,11.51,11.52,146400.0,8.5166,8.524,8.5092,8.5166,146400.0
2011-01-19 13:10:00,11.52,11.53,11.51,11.51,213400.0,8.5166,8.524,8.5092,8.5092,213400.0
2011-01-19 13:15:00,11.51,11.52,11.5,11.5,149400.0,8.5092,8.5166,8.5018,8.5018,149400.0
2011-01-19 13:20:00,11.51,11.53,11.51,11.53,351800.0,8.5092,8.524,8.5092,8.524,351800.0
2011-01-19 13:25:00,11.53,11.56,11.53,11.55,781200.0,8.524,8.5461,8.524,8.5388,781200.0
2011-01-19 13:30:00,11.55,11.56,11.54,11.55,334600.0,8.5388,8.5461,8.5314,8.5388,334600.0
2011-01-19 13:35:00,11.56,11.56,11.54,11.54,106000.0,8.5461,8.5461,8.5314,8.5314,106000.0
2011-01-19 13:40:00,11.54,11.55,11.54,11.54,98600.0,8.5314,8.5388,8.5314,8.5314,98600.0
2011-01-19 13:45:00,11.55,11.55,11.54,11.54,118200.0,8.5388,8.5388,8.5314,8.5314,118200.0
2011-01-19 13:50:00,11.54,11.54,11.54,11.54,192800.0,8.5314,8.5314,8.5314,8.5314,192800.0
2011-01-19 13:55:00,11.53,11.54,11.51,11.52,245200.0,8.524,8.5314,8.5092,8.5166,245200.0
2011-01-19 14:00:00,11.52,11.53,11.52,11.52,150000.0,8.5166,8.524,8.5166,8.5166,150000.0
2011-01-19 14:05:00,11.53,11.53,11.53,11.53,325600.0,8.524,8.524,8.524,8.524,325600.0
2011-01-19 14:10:00,11.53,11.54,11.52,11.52,414000.0,8.524,8.5314,8.5166,8.5166,414000.0
2011-01-19 14:15:00,11.52,11.53,11.51,11.51,535600.0,8.5166,8.524,8.5092,8.5092,535600.0
2011-01-19 14:20:00,11.51,11.51,11.5,11.5,317000.0,8.5092,8.5092,8.5018,8.5018,317000.0
2011-01-19 14:25:00,11.5,11.51,11.5,11.51,174200.0,8.5018,8.5092,8.5018,8.5092,174200.0
2011-01-19 14:30:00,11.51,11.54,11.5,11.54,2125200.0,8.5092,8.5314,8.5018,8.5314,2125200.0
2011-01-19 14:35:00,11.54,11.54,11.52,11.53,540800.0,8.5314,8.5314,8.5166,8.524,540800.0
2011-01-19 14:40:00,11.53,11.54,11.53,11.53,522400.0,8.524,8.5314,8.524,8.524,522400.0
2011-01-19 14:45:00,11.53,11.54,11.53,11.53,177400.0,8.524,8.5314,8.524,8.524,177400.0
2011-01-19 14:50:00,11.53,11.53,11.51,11.51,685600.0,8.524,8.524,8.5092,8.5092,685600.0
2011-01-19 14:55:00,11.51,11.51,11.49,11.49,269800.0,8.5092,8.5092,8.4944,8.4944,269800.0
2011-01-19 15:00:00,11.49,11.52,11.49,11.51,261400.0,8.4944,8.5166,8.4944,8.5092,261400.0
2011-01-19 15:05:00,11.51,11.52,11.5,11.5,386800.0,8.5092,8.5166,8.5018,8.5018,386800.0
2011-01-19 15:10:00,11.51,11.51,11.5,11.5,243200.0,8.5092,8.5092,8.5018,8.5018,243200.0
2011-01-19 15:15:00,11.5,11.51,11.5,11.51,228000.0,8.5018,8.5092,8.5018,8.5092,228000.0
2011-01-19 15:20:00,11.51,11.52,11.49,11.5,1419200.0,8.5092,8.5166,8.4944,8.5018,1419200.0
2011-01-19 15:25:00,11.5,11.51,11.49,11.49,811400.0,8.5018,8.5092,8.4944,8.4944,811400.0
2011-01-19 15:30:00,11.49,11.49,11.46,11.47,828600.0,8.4944,8.4944,8.4722,8.4796,828600.0
2011-01-19 15:35:00,11.47,11.51,11.47,11.5,557400.0,8.4796,8.5092,8.4796,8.5018,557400.0
2011-01-19 15:40:00,11.5,11.53,11.5,11.52,543400.0,8.5018,8.524,8.5018,8.5166,543400.0
2011-01-19 15:45:00,11.53,11.53,11.51,11.52,623400.0,8.524,8.524,8.5092,8.5166,623400.0
2011-01-19 15:50:00,11.52,11.54,11.52,11.54,983000.0,8.5166,8.5314,8.5166,8.5314,983000.0
2011-01-19 15:55:00,11.54,11.56,11.53,11.56,2248800.0,8.5314,8.5461,8.524,8.5461,2248800.0
2011-01-20 09:30:00,11.51,11.55,11.46,11.53,1314000.0,8.5092,8.5388,8.4722,8.524,1314000.0
2011-01-20 09:35:00,11.53,11.56,11.51,11.56,738200.0,8.524,8.5461,8.5092,8.5461,738200.0
2011-01-20 09:40:00,11.56,11.65,11.56,11.65,530600.0,8.5461,8.6127,8.5461,8.6127,530600.0
2011-01-20 09:45:00,11.65,11.66,11.62,11.62,1412000.0,8.6127,8.6201,8.5905,8.5905,1412000.0
2011-01-20 09:50:00,11.62,11.65,11.62,11.64,468000.0,8.5905,8.6127,8.5905,8.6053,468000.0
2011-01-20 09:55:00,11.64,11.66,11.64,11.65,380800.0,8.6053,8.6201,8.6053,8.6127,380800.0
2011-01-20 10:00:00,11.65,11.7,11.65,11.68,426000.0,8.6127,8.6496,8.6127,8.6349,426000.0
2011-01-20 10:05:00,11.68,11.69,11.66,11.68,673600.0,8.6349,8.6423,8.6201,8.6349,673600.0
2011-01-20 10:10:00,11.68,11.72,11.68,11.71,979000.0,8.6349,8.6644,8.6349,8.657,979000.0
2011-01-20 10:15:00,11.71,11.72,11.68,11.7,795200.0,8.657,8.6644,8.6349,8.6496,795200.0
2011-01-20 10:20:00,11.69,11.71,11.69,11.7,502600.0,8.6423,8.657,8.6423,8.6496,502600.0
2011-01-20 10:25:00,11.7,11.71,11.68,11.71,304600.0,8.6496,8.657,8.6349,8.657,304600.0
2011-01-20 10:30:00,11.71,11.71,11.69,11.7,685600.0,8.657,8.657,8.6423,8.6496,685600.0
2011-01-20 10:35:00,11.7,11.71,11.69,11.69,446600.0,8.6496,8.657,8.6423,8.6423,446600.0
2011-01-20 10:40:00,11.69,11.71,11.69,11.7,677600.0,8.6423,8.657,8.6423,8.6496,677600.0
2011-01-20 10:45:00,11.7,11.7,11.69,11.69,635600.0,8.6496,8.6496,8.6423,8.6423,635600.0
2011-01-20 10:50:00,11.69,11.69,11.66,11.67,1149000.0,8.6423,8.6423,8.6201,8.6275,1149000.0
2011-01-20 10:55:00,11.68,11.68,11.67,11.68,402200.0,8.6349,8.6349,8.6275,8.6349,402200.0
2011-01-20 11:00:00,11.68,11.69,11.68,11.68,365600.0,8.6349,8.6423,8.6349,8.6349,365600.0
2011-01-20 11:05:00,11.69,11.7,11.68,11.68,205200.0,8.6423,8.6496,8.6349,8.6349,205200.0
2011-01-20 11:10:00,11.68,11.68,11.64,11.64,398200.0,8.6349,8.6349,8.6053,8.6053,398200.0
2011-01-20 11:15:00,11.65,11.65,11.63,11.63,109800.0,8.6127,8.6127,8.5979,8.5979,109800.0
2011-01-20 11:20:00,11.63,11.63,11.63,11.63,301400.0,8.5979,8.5979,8.5979,8.5979,301400.0
2011-01-20 11:25:00,11.63,11.63,11.63,11.63,152000.0,8.5979,8.5979,8.5979,8.5979,152000.0
2011-01-20 11:30:00,11.63,11.63,11.63,11.63,113600.0,8.5979,8.5979,8.5979,8.5979,113600.0
2011-01-20 11:35:00,11.63,11.67,11.63,11.66,312200.0,8.5979,8.6275,8.5979,8.6201,312200.0
2011-01-20 11:40:00,11.67,11.67,11.66,11.66,126000.0,8.6275,8.6275,8.6201,8.6201,126000.0
2011-01-20 11:45:00,11.66,11.68,11.66,11.68,225800.0,8.6201,8.6349,8.6201,8.6349,225800.0
2011-01-20 11:50:00,11.68,11.68,11.66,11.66,149800.0,8.6349,8.6349,8.6201,8.6201,149800.0
2011-01-20 11:55:00,11.66,11.67,11.61,11.62,1003600.0,8.6201,8.6275,8.5831,8.5905,1003600.0
2011-01-20 12:00:00,11.62,11.62,11.6,11.61,650000.0,8.5905,8.5905,8.5757,8.5831,650000.0
2011-01-20 12:05:00,11.6,11.63,11.6,11.61,657800.0,8.5757,8.5979,8.5757,8.5831,657800.0
2011-01-20 12:10:00,11.6,11.6,11.59,11.59,398800.0,8.5757,8.5757,8.5683,8.5683,398800.0
2011-01-20 12:15:00,11.59,11.62,11.59,11.62,173000.0,8.5683,8.5905,8.5683,8.5905,173000.0
2011-01-20 12:20:00,11.62,11.63,11.62,11.63,194600.0,8.5905,8.5979,8.5905,8.5979,194600.0
2011-01-20 12:25:00,11.63,11.63,11.62,11.62,82200.0,8.5979,8.5979,8.5905,8.5905,82200.0
2011-01-20 12:30:00,11.62,11.63,11.62,11.63,408000.0,8.5905,8.5979,8.5905,8.5979,408000.0
2011-01-20 12:35:00,11.63,11.65,11.63,11.64,125800.0,8.5979,8.6127,8.5979,8.6053,125800.0
2011-01-20 12:40:00,11.65,11.65,11.63,11.63,102400.0,8.6127,8.6127,8.5979,8.5979,102400.0
2011-01-20 12:45:00,11.63,11.65,11.63,11.65,150600.0,8.5979,8.6127,8.5979,8.6127,150600.0
2011-01-20 12:50:00,11.65,11.67,11.65,11.67,182400.0,8.6127,8.6275,8.6127,8.6275,182400.0
2011-01-20 12:55:00,11.67,11.68,11.67,11.67,114400.0,8.6275,8.6349,8.6275,8.6275,114400.0
2011-01-20 13:00:00,11.67,11.67,11.65,11.65,176200.0,8.6275,8.6275,8.6127,8.6127,176200.0
2011-01-20 13:05:00,11.65,11.66,11.64,11.64,145400.0,8.6127,8.6201,8.6053,8.6053,145400.0
2011-01-20 13:10:00,11.64,11.65,11.64,11.64,93200.0,8.6053,8.6127,8.6053,8.6053,93200.0
2011-01-20 13:15:00,11.64,11.65,11.63,11.63,101600.0,8.6053,8.6127,8.5979,8.5979,101600.0
2011-01-20 13:20:00,11.63,11.63,11.61,11.61,226000.0,8.5979,8.5979,8.5831,8.5831,226000.0
2011-01-20 13:25:00,11.61,11.61,11.61,11.61,60400.0,8.5831,8.5831,8.5831,8.5831,60400.0
2011-01-20 13:30:00,11.61,11.63,11.61,11.63,550400.0,8.5831,8.5979,8.5831,8.5979,550400.0
2011-01-20 13:35:00,11.63,11.63,11.61,11.61,258800.0,8.5979,8.5979,8.5831,8.5831,258800.0
2011-01-20 13:40:00,11.61,11.62,11.6,11.6,194600.0,8.5831,8.5905,8.5757,8.5757,194600.0
2011-01-20 13:45:00,11.6,11.6,11.58,11.59,208400.0,8.5757,8.5757,8.5609,8.5683,208400.0
2011-01-20 13:50:00,11.59,11.59,11.58,11.58,221400.0,8.5683,8.5683,8.5609,8.5609,221400.0
2011-01-20 13:55:00,11.58,11.61,11.58,11.61,412800.0,8.5609,8.5831,8.5609,8.5831,412800.0
2011-01-20 14:00:00,11.61,11.61,11.6,11.61,155600.0,8.5831,8.5831,8.5757,8.5831,155600.0
2011-01-20 14:05:00,11.6,11.63,11.6,11.63,372400.0,8.5757,8.5979,8.5757,8.5979,372400.0
2011-01-20 14:10:00,11.63,11.67,11.63,11.65,514800.0,8.5979,8.6275,8.5979,8.6127,514800.0
2011-01-20 14:15:00,11.66,11.66,11.65,11.65,93800.0,8.6201,8.6201,8.6127,8.6127,93800.0
2011-01-20 14:20:00,11.65,11.65,11.63,11.65,280200.0,8.6127,8.6127,8.5979,8.6127,280200.0
2011-01-20 14:25:00,11.65,11.66,11.65,11.65,131400.0,8.6127,8.6201,8.6127,8.6127,131400.0
2011-01-20 14:30:00,11.65,11.69,11.65,11.68,495400.0,8.6127,8.6423,8.6127,8.6349,495400.0
2011-01-20 14:35:00,11.68,11.68,11.66,11.67,148000.0,8.6349,8.6349,8.6201,8.6275,148000.0
2011-01-20 14:40:00,11.67,11.69,11.67,11.69,267800.0,8.6275,8.6423,8.6275,8.6423,267800.0
2011-01-20 14:45:00,11.69,11.69,11.68,11.69,666800.0,8.6423,8.6423,8.6349,8.6423,666800.0
2011-01-20 14:50:00,11.69,11.71,11.68,11.7,1498800.0,8.6423,8.657,8.6349,8.6496,1498800.0
2011-01-20 14:55:00,11.71,11.71,11.68,11.69,430000.0,8.657,8.657,8.6349,8.6423,430000.0
2011-01-20 15:00:00,11.69,11.69,11.67,11.67,233600.0,8.6423,8.6423,8.6275,8.6275,233600.0
2011-01-20 15:05:00,11.67,11.68,11.66,11.66,267400.0,8.6275,8.6349,8.6201,8.6201,267400.0
2011-01-20 15:10:00,11.66,11.67,11.66,11.66,154400.0,8.6201,8.6275,8.6201,8.6201,154400.0
2011-01-20 15:15:00,11.66,11.67,11.65,11.65,362800.0,8.6201,8.6275,8.6127,8.6127,362800.0
2011-01-20 15:20:00,11.65,11.65,11.63,11.64,587800.0,8.6127,8.6127,8.5979,8.6053,587800.0
2011-01-20 15:25:00,11.63,11.64,11.61,11.61,493800.0,8.5979,8.6053,8.5831,8.5831,493800.0
2011-01-20 15:30:00,11.61,11.62,11.6,11.61,519200.0,8.5831,8.5905,8.5757,8.5831,519200.0
2011-01-20 15:35:00,11.61,11.63,11.6,11.62,1017600.0,8.5831,8.5979,8.5757,8.5905,1017600.0
2011-01-20 15:40:00,11.62,11.65,11.62,11.64,1043400.0,8.5905,8.6127,8.5905,8.6053,1043400.0
2011-01-20 15:45:00,11.65,11.65,11.63,11.63,616800.0,8.6127,8.6127,8.5979,8.5979,616800.0
2011-01-20 15:50:00,11.63,11.63,11.63,11.63,683600.0,8.5979,8.5979,8.5979,8.5979,683600.0
2011-01-20 15:55:00,11.63,11.63,11.62,11.63,1329600.0,8.5979,8.5979,8.5905,8.5979,1329600.0
2011-01-21 09:30:00,11.63,11.79,11.62,11.76,6724200.0,8.5979,8.7162,8.5905,8.694,6724200.0
2011-01-21 09:35:00,11.76,11.81,11.74,11.79,1902800.0,8.694,8.731,8.6792,8.7162,1902800.0
2011-01-21 09:40:00,11.79,11.8,11.78,11.8,651600.0,8.7162,8.7236,8.7088,8.7236,651600.0
2011-01-21 09:45:00,11.81,11.81,11.79,11.81,681600.0,8.731,8.731,8.7162,8.731,681600.0
2011-01-21 09:50:00,11.81,11.83,11.8,11.81,387200.0,8.731,8.7458,8.7236,8.731,387200.0
2011-01-21 09:55:00,11.81,11.86,11.81,11.86,544600.0,8.731,8.7679,8.731,8.7679,544600.0
2011-01-21 10:00:00,11.86,11.9,11.86,11.88,951600.0,8.7679,8.7975,8.7679,8.7827,951600.0
2011-01-21 10:05:00,11.88,11.88,11.84,11.84,277200.0,8.7827,8.7827,8.7531,8.7531,277200.0
2011-01-21 10:10:00,11.84,11.84,11.83,11.83,166400.0,8.7531,8.7531,8.7458,8.7458,166400.0
2011-01-21 10:15:00,11.83,11.83,11.78,11.78,761800.0,8.7458,8.7458,8.7088,8.7088,761800.0
2011-01-21 10:20:00,11.78,11.79,11.74,11.77,705800.0,8.7088,8.7162,8.6792,8.7014,705800.0
2011-01-21 10:25:00,11.78,11.78,11.76,11.76,397600.0,8.7088,8.7088,8.694,8.694,397600.0
2011-01-21 10:30:00,11.76,11.79,11.76,11.78,185000.0,8.694,8.7162,8.694,8.7088,185000.0
2011-01-21 10:35:00,11.78,11.84,11.78,11.83,502400.0,8.7088,8.7531,8.7088,8.7458,502400.0
2011-01-21 10:40:00,11.83,11.84,11.81,11.82,726400.0,8.7458,8.7531,8.731,8.7384,726400.0
2011-01-21 10:45:00,11.82,11.84,11.81,11.81,211200.0,8.7384,8.7531,8.731,8.731,211200.0
2011-01-21 10:50:00,11.81,11.84,11.81,11.81,780400.0,8.731,8.7531,8.731,8.731,780400.0
2011-01-21 10:55:00,11.81,11.81,11.8,11.81,800200.0,8.731,8.731,8.7236,8.731,800200.0
2011-01-21 11:00:00,11.81,11.81,11.81,11.81,562000.0,8.731,8.731,8.731,8.731,562000.0
2011-01-21 11:05:00,11.81,11.81,11.79,11.81,359000.0,8.731,8.731,8.7162,8.731,359000.0
2011-01-21 11:10:00,11.81,11.81,11.79,11.8,123200.0,8.731,8.731,8.7162,8.7236,123200.0
2011-01-21 11:15:00,11.8,11.8,11.78,11.8,103000.0,8.7236,8.7236,8.7088,8.7236,103000.0
2011-01-21 11:20:00,11.8,11.81,11.79,11.8,171000.0,8.7236,8.731,8.7162,8.7236,171000.0
2011-01-21 11:25:00,11.8,11.81,11.79,11.79,366400.0,8.7236,8.731,8.7162,8.7162,366400.0
2011-01-21 11:30:00,11.8,11.81,11.79,11.8,234000.0,8.7236,8.731,8.7162,8.7236,234000.0
2011-01-21 11:35:00,11.8,11.81,11.79,11.79,164400.0,8.7236,8.731,8.7162,8.7162,164400.0
2011-01-21 11:40:00,11.79,11.79,11.76,11.76,197000.0,8.7162,8.7162,8.694,8.694,197000.0
2011-01-21 11:45:00,11.76,11.76,11.76,11.76,67800.0,8.694,8.694,8.694,8.694,67800.0
2011-01-21 11:50:00,11.76,11.76,11.75,11.75,115400.0,8.694,8.694,8.6866,8.6866,115400.0
2011-01-21 11:55:00,11.76,11.76,11.74,11.74,188800.0,8.694,8.694,8.6792,8.6792,188800.0
2011-01-21 12:00:00,11.74,11.74,11.72,11.73,219800.0,8.6792,8.6792,8.6644,8.6718,219800.0
2011-01-21 12:05:00,11.72,11.76,11.72,11.76,367800.0,8.6644,8.694,8.6644,8.694,367800.0
2011-01-21 12:10:00,11.76,11.79,11.76,11.79,194400.0,8.694,8.7162,8.694,8.7162,194400.0
2011-01-21 12:15:00,11.79,11.8,11.78,11.79,74400.0,8.7162,8.7236,8.7088,8.7162,74400.0
2011-01-21 12:20:00,11.79,11.81,11.79,11.81,107800.0,8.7162,8.731,8.7162,8.731,107800.0
2011-01-21 12:25:00,11.81,11.81,11.8,11.81,56000.0,8.731,8.731,8.7236,8.731,56000.0
2011-01-21 12:30:00,11.81,11.81,11.8,11.8,81200.0,8.731,8.731,8.7236,8.7236,81200.0
2011-01-21 12:35:00,11.8,11.81,11.79,11.79,132800.0,8.7236,8.731,8.7162,8.7162,132800.0
2011-01-21 12:40:00,11.79,11.79,11.76,11.76,119800.0,8.7162,8.7162,8.694,8.694,119800.0
2011-01-21 12:45:00,11.76,11.79,11.76,11.79,669400.0,8.694,8.7162,8.694,8.7162,669400.0
2011-01-21 12:50:00,11.79,11.84,11.79,11.84,244800.0,8.7162,8.7531,8.7162,8.7531,244800.0
2011-01-21 12:55:00,11.84,11.85,11.83,11.85,90200.0,8.7531,8.7605,8.7458,8.7605,90200.0
2011-01-21 13:00:00,11.85,11.85,11.84,11.84,173400.0,8.7605,8.7605,8.7531,8.7531,173400.0
2011-01-21 13:05:00,11.84,11.84,11.84,11.84,84800.0,8.7531,8.7531,8.7531,8.7531,84800.0
2011-01-21 13:10:00,11.84,11.84,11.82,11.83,221400.0,8.7531,8.7531,8.7384,8.7458,221400.0
2011-01-21 13:15:00,11.83,11.85,11.83,11.84,229200.0,8.7458,8.7605,8.7458,8.7531,229200.0
2011-01-21 13:20:00,11.85,11.86,11.83,11.83,242000.0,8.7605,8.7679,8.7458,8.7458,242000.0
2011-01-21 13:25:00,11.83,11.83,11.81,11.81,86400.0,8.7458,8.7458,8.731,8.731,86400.0
2011-01-21 13:30:00,11.81,11.84,11.81,11.83,148200.0,8.731,8.7531,8.731,8.7458,148200.0
2011-01-21 13:35:00,11.84,11.84,11.83,11.83,197600.0,8.7531,8.7531,8.7458,8.7458,197600.0
2011-01-21 13:40:00,11.83,11.84,11.83,11.83,46600.0,8.7458,8.7531,8.7458,8.7458,46600.0
2011-01-21 13:45:00,11.84,11.84,11.81,11.81,160000.0,8.7531,8.7531,8.731,8.731,160000.0
2011-01-21 13:50:00,11.81,11.82,11.81,11.81,105400.0,8.731,8.7384,8.731,8.731,105400.0
2011-01-21 13:55:00,11.81,11.82,11.81,11.81,343200.0,8.731,8.7384,8.731,8.731,343200.0
2011-01-21 14:00:00,11.81,11.81,11.81,11.81,139800.0,8.731,8.731,8.731,8.731,139800.0
2011-01-21 14:05:00,11.81,11.81,11.81,11.81,116200.0,8.731,8.731,8.731,8.731,116200.0
2011-01-21 14:10:00,11.81,11.81,11.8,11.8,173600.0,8.731,8.731,8.7236,8.7236,173600.0
2011-01-21 14:15:00,11.8,11.81,11.79,11.79,180600.0,8.7236,8.731,8.7162,8.7162,180600.0
2011-01-21 14:20:00,11.79,11.8,11.79,11.8,155400.0,8.7162,8.7236,8.7162,8.7236,155400.0
2011-01-21 14:25:00,11.8,11.8,11.79,11.8,107400.0,8.7236,8.7236,8.7162,8.7236,107400.0
2011-01-21 14:30:00,11.8,11.81,11.8,11.8,185400.0,8.7236,8.731,8.7236,8.7236,185400.0
2011-01-21 14:35:00,11.8,11.81,11.8,11.8,227800.0,8.7236,8.731,8.7236,8.7236,227800.0
2011-01-21 14:40:00,11.8,11.8,11.79,11.79,390000.0,8.7236,8.7236,8.7162,8.7162,390000.0
2011-01-21 14:45:00,11.79,11.79,11.79,11.79,81600.0,8.7162,8.7162,8.7162,8.7162,81600.0
2011-01-21 14:50:00,11.79,11.8,11.79,11.8,276000.0,8.7162,8.7236,8.7162,8.7236,276000.0
2011-01-21 14:55:00,11.8,11.8,11.78,11.78,193400.0,8.7236,8.7236,8.7088,8.7088,193400.0
2011-01-21 15:00:00,11.78,11.79,11.78,11.78,187400.0,8.7088,8.7162,8.7088,8.7088,187400.0
2011-01-21 15:05:00,11.78,11.8,11.77,11.8,406600.0,8.7088,8.7236,8.7014,8.7236,406600.0
2011-01-21 15:10:00,11.8,11.8,11.79,11.8,139600.0,8.7236,8.7236,8.7162,8.7236,139600.0
2011-01-21 15:15:00,11.8,11.8,11.79,11.79,234600.0,8.7236,8.7236,8.7162,8.7162,234600.0
2011-01-21 15:20:00,11.79,11.8,11.78,11.79,471000.0,8.7162,8.7236,8.7088,8.7162,471000.0
2011-01-21 15:25:00,11.79,11.8,11.79,11.8,136600.0,8.7162,8.7236,8.7162,8.7236,136600.0
2011-01-21 15:30:00,11.79,11.8,11.79,11.79,263600.0,8.7162,8.7236,8.7162,8.7162,263600.0
2011-01-21 15:35:00,11.79,11.79,11.77,11.78,502000.0,8.7162,8.7162,8.7014,8.7088,502000.0
2011-01-21 15:40:00,11.78,11.78,11.76,11.76,336400.0,8.7088,8.7088,8.694,8.694,336400.0
2011-01-21 15:45:00,11.76,11.77,11.76,11.76,380800.0,8.694,8.7014,8.694,8.694,380800.0
2011-01-21 15:50:00,11.76,11.77,11.75,11.76,875400.0,8.694,8.7014,8.6866,8.694,875400.0
2011-01-21 15:55:00,11.75,11.77,11.75,11.77,898400.0,8.6866,8.7014,8.6866,8.7014,898400.0
2011-01-24 09:30:00,11.75,11.78,11.73,11.74,570000.0,8.6866,8.7088,8.6718,8.6792,570000.0
2011-01-24 09:35:00,11.75,11.77,11.73,11.77,599600.0,8.6866,8.7014,8.6718,8.7014,599600.0
2011-01-24 09:40:00,11.77,11.8,11.76,11.79,318400.0,8.7014,8.7236,8.694,8.7162,318400.0
2011-01-24 09:45:00,11.79,11.82,11.78,11.8,442600.0,8.7162,8.7384,8.7088,8.7236,442600.0
2011-01-24 09:50:00,11.8,11.81,11.77,11.78,330800.0,8.7236,8.731,8.7014,8.7088,330800.0
2011-01-24 09:55:00,11.77,11.8,11.77,11.78,426000.0,8.7014,8.7236,8.7014,8.7088,426000.0
2011-01-24 10:00:00,11.78,11.79,11.74,11.76,435000.0,8.7088,8.7162,8.6792,8.694,435000.0
2011-01-24 10:05:00,11.76,11.78,11.76,11.78,161800.0,8.694,8.7088,8.694,8.7088,161800.0
2011-01-24 10:10:00,11.77,11.78,11.77,11.77,410400.0,8.7014,8.7088,8.7014,8.7014,410400.0
2011-01-24 10:15:00,11.78,11.78,11.77,11.78,147000.0,8.7088,8.7088,8.7014,8.7088,147000.0
2011-01-24 10:20:00,11.77,11.79,11.77,11.79,203400.0,8.7014,8.7162,8.7014,8.7162,203400.0
2011-01-24 10:25:00,11.79,11.81,11.79,11.79,230800.0,8.7162,8.731,8.7162,8.7162,230800.0
2011-01-24 10:30:00,11.79,11.8,11.77,11.78,207200.0,8.7162,8.7236,8.7014,8.7088,207200.0
2011-01-24 10:35:00,11.78,11.8,11.78,11.8,195400.0,8.7088,8.7236,8.7088,8.7236,195400.0
2011-01-24 10:40:00,11.79,11.81,11.79,11.8,185800.0,8.7162,8.731,8.7162,8.7236,185800.0
2011-01-24 10:45:00,11.81,11.81,11.8,11.8,82800.0,8.731,8.731,8.7236,8.7236,82800.0
2011-01-24 10:50:00,11.8,11.81,11.8,11.81,267800.0,8.7236,8.731,8.7236,8.731,267800.0
2011-01-24 10:55:00,11.81,11.83,11.81,11.82,109600.0,8.731,8.7458,8.731,8.7384,109600.0
2011-01-24 11:00:00,11.81,11.82,11.8,11.81,512200.0,8.731,8.7384,8.7236,8.731,512200.0
2011-01-24 11:05:00,11.81,11.81,11.8,11.8,335200.0,8.731,8.731,8.7236,8.7236,335200.0
2011-01-24 11:10:00,11.8,11.81,11.79,11.81,208000.0,8.7236,8.731,8.7162,8.731,208000.0
2011-01-24 11:15:00,11.81,11.82,11.81,11.81,126200.0,8.731,8.7384,8.731,8.731,126200.0
2011-01-24 11:20:00,11.81,11.82,11.8,11.82,281800.0,8.731,8.7384,8.7236,8.7384,281800.0
2011-01-24 11:25:00,11.81,11.84,11.81,11.83,246200.0,8.731,8.7531,8.731,8.7458,246200.0
2011-01-24 11:30:00,11.83,11.84,11.82,11.82,344600.0,8.7458,8.7531,8.7384,8.7384,344600.0
2011-01-24 11:35:00,11.82,11.82,11.79,11.8,211000.0,8.7384,8.7384,8.7162,8.7236,211000.0
2011-01-24 11:40:00,11.79,11.8,11.79,11.79,117600.0,8.7162,8.7236,8.7162,8.7162,117600.0
2011-01-24 11:45:00,11.79,11.8,11.79,11.79,170800.0,8.7162,8.7236,8.7162,8.7162,170800.0
2011-01-24 11:50:00,11.8,11.81,11.79,11.81,120400.0,8.7236,8.731,8.7162,8.731,120400.0
2011-01-24 11:55:00,11.81,11.81,11.79,11.8,235600.0,8.731,8.731,8.7162,8.7236,235600.0
2011-01-24 12:00:00,11.79,11.8,11.79,11.8,210600.0,8.7162,8.7236,8.7162,8.7236,210600.0
2011-01-24 12:05:00,11.81,11.82,11.8,11.8,394000.0,8.731,8.7384,8.7236,8.7236,394000.0
2011-01-24 12:10:00,11.8,11.81,11.8,11.81,75800.0,8.7236,8.731,8.7236,8.731,75800.0
2011-01-24 12:15:00,11.81,11.83,11.81,11.82,109400.0,8.731,8.7458,8.731,8.7384,109400.0
2011-01-24 12:20:00,11.83,11.84,11.8,11.8,196000.0,8.7458,8.7531,8.7236,8.7236,196000.0
2011-01-24 12:25:00,11.81,11.81,11.8,11.8,233400.0,8.731,8.731,8.7236,8.7236,233400.0
2011-01-24 12:30:00,11.8,11.8,11.79,11.79,129200.0,8.7236,8.7236,8.7162,8.7162,129200.0
2011-01-24 12:35:00,11.79,11.8,11.78,11.8,159200.0,8.7162,8.7236,8.7088,8.7236,159200.0
2011-01-24 12:40:00,11.8,11.81,11.79,11.79,274800.0,8.7236,8.731,8.7162,8.7162,274800.0
2011-01-24 12:45:00,11.8,11.8,11.79,11.8,79200.0,8.7236,8.7236,8.7162,8.7236,79200.0
2011-01-24 12:50:00,11.8,11.8,11.78,11.78,146200.0,8.7236,8.7236,8.7088,8.7088,146200.0
2011-01-24 12:55:00,11.78,11.79,11.76,11.76,308400.0,8.7088,8.7162,8.694,8.694,308400.0
2011-01-24 13:00:00,11.76,11.77,11.76,11.76,166000.0,8.694,8.7014,8.694,8.694,166000.0
2011-01-24 13:05:00,11.77,11.78,11.76,11.77,186000.0,8.7014,8.7088,8.694,8.7014,186000.0
2011-01-24 13:10:00,11.77,11.77,11.76,11.77,195200.0,8.7014,8.7014,8.694,8.7014,195200.0
2011-01-24 13:15:00,11.76,11.78,11.76,11.76,132200.0,8.694,8.7088,8.694,8.694,132200.0
2011-01-24 13:20:00,11.76,11.77,11.76,11.76,133000.0,8.694,8.7014,8.694,8.694,133000.0
2011-01-24 13:25:00,11.76,11.78,11.76,11.76,119400.0,8.694,8.7088,8.694,8.694,119400.0
2011-01-24 13:30:00,11.77,11.77,11.74,11.75,358200.0,8.7014,8.7014,8.6792,8.6866,358200.0
2011-01-24 13:35:00,11.76,11.76,11.74,11.75,83000.0,8.694,8.694,8.6792,8.6866,83000.0
2011-01-24 13:40:00,11.75,11.76,11.75,11.76,152000.0,8.6866,8.694,8.6866,8.694,152000.0
2011-01-24 13:45:00,11.76,11.78,11.75,11.77,224000.0,8.694,8.7088,8.6866,8.7014,224000.0
2011-01-24 13:50:00,11.77,11.78,11.77,11.78,132200.0,8.7014,8.7088,8.7014,8.7088,132200.0
2011-01-24 13:55:00,11.77,11.78,11.77,11.78,196400.0,8.7014,8.7088,8.7014,8.7088,196400.0
2011-01-24 14:00:00,11.78,11.78,11.75,11.75,313400.0,8.7088,8.7088,8.6866,8.6866,313400.0
2011-01-24 14:05:00,11.76,11.76,11.74,11.75,118200.0,8.694,8.694,8.6792,8.6866,118200.0
2011-01-24 14:10:00,11.75,11.76,11.74,11.76,75400.0,8.6866,8.694,8.6792,8.694,75400.0
2011-01-24 14:15:00,11.76,11.78,11.76,11.77,212600.0,8.694,8.7088,8.694,8.7014,212600.0
2011-01-24 14:20:00,11.77,11.78,11.76,11.77,192000.0,8.7014,8.7088,8.694,8.7014,192000.0
2011-01-24 14:25:00,11.76,11.77,11.75,11.76,238800.0,8.694,8.7014,8.6866,8.694,238800.0
2011-01-24 14:30:00,11.76,11.76,11.75,11.76,318800.0,8.694,8.694,8.6866,8.694,318800.0
2011-01-24 14:35:00,11.76,11.77,11.75,11.76,438000.0,8.694,8.7014,8.6866,8.694,438000.0
2011-01-24 14:40:00,11.76,11.77,11.76,11.76,45600.0,8.694,8.7014,8.694,8.694,45600.0
2011-01-24 14:45:00,11.77,11.77,11.76,11.77,89600.0,8.7014,8.7014,8.694,8.7014,89600.0
2011-01-24 14:50:00,11.77,11.77,11.75,11.76,182600.0,8.7014,8.7014,8.6866,8.694,182600.0
2011-01-24 14:55:00,11.76,11.77,11.75,11.76,261200.0,8.694,8.7014,8.6866,8.694,261200.0
2011-01-24 15:00:00,11.76,11.77,11.75,11.76,216400.0,8.694,8.7014,8.6866,8.694,216400.0
2011-01-24 15:05:00,11.76,11.77,11.76,11.76,202600.0,8.694,8.7014,8.694,8.694,202600.0
2011-01-24 15:10:00,11.76,11.77,11.76,11.76,207400.0,8.694,8.7014,8.694,8.694,207400.0
2011-01-24 15:15:00,11.76,11.77,11.76,11.77,279800.0,8.694,8.7014,8.694,8.7014,279800.0
2011-01-24 15:20:00,11.77,11.77,11.75,11.76,246600.0,8.7014,8.7014,8.6866,8.694,246600.0
2011-01-24 15:25:00,11.76,11.77,11.75,11.76,386000.0,8.694,8.7014,8.6866,8.694,386000.0
2011-01-24 15:30:00,11.76,11.78,11.76,11.77,365400.0,8.694,8.7088,8.694,8.7014,365400.0
2011-01-24 15:35:00,11.77,11.79,11.76,11.79,256600.0,8.7014,8.7162,8.694,8.7162,256600.0
2011-01-24 15:40:00,11.79,11.79,11.78,11.78,300000.0,8.7162,8.7162,8.7088,8.7088,300000.0
2011-01-24 15:45:00,11.78,11.8,11.78,11.79,425600.0,8.7088,8.7236,8.7088,8.7162,425600.0
2011-01-24 15:50:00,11.8,11.81,11.79,11.8,382200.0,8.7236,8.731,8.7162,8.7236,382200.0
2011-01-24 15:55:00,11.8,11.81,11.8,11.8,613400.0,8.7236,8.731,8.7236,8.7236,613400.0
2011-01-25 09:30:00,11.74,11.78,11.73,11.76,1034000.0,8.6792,8.7088,8.6718,8.694,1034000.0
2011-01-25 09:35:00,11.77,11.77,11.7,11.72,473200.0,8.7014,8.7014,8.6496,8.6644,473200.0
2011-01-25 09:40:00,11.72,11.76,11.71,11.74,188400.0,8.6644,8.694,8.657,8.6792,188400.0
2011-01-25 09:45:00,11.74,11.77,11.72,11.76,377200.0,8.6792,8.7014,8.6644,8.694,377200.0
2011-01-25 09:50:00,11.76,11.77,11.74,11.75,202000.0,8.694,8.7014,8.6792,8.6866,202000.0
2011-01-25 09:55:00,11.75,11.78,11.74,11.78,149400.0,8.6866,8.7088,8.6792,8.7088,149400.0
2011-01-25 10:00:00,11.78,11.8,11.74,11.74,304200.0,8.7088,8.7236,8.6792,8.6792,304200.0
2011-01-25 10:05:00,11.74,11.76,11.74,11.75,292200.0,8.6792,8.694,8.6792,8.6866,292200.0
2011-01-25 10:10:00,11.74,11.76,11.74,11.74,183400.0,8.6792,8.694,8.6792,8.6792,183400.0
2011-01-25 10:15:00,11.74,11.75,11.71,11.72,247200.0,8.6792,8.6866,8.657,8.6644,247200.0
2011-01-25 10:20:00,11.72,11.72,11.7,11.71,186400.0,8.6644,8.6644,8.6496,8.657,186400.0
2011-01-25 10:25:00,11.71,11.72,11.71,11.71,190200.0,8.657,8.6644,8.657,8.657,190200.0
2011-01-25 10:30:00,11.71,11.72,11.71,11.72,161200.0,8.657,8.6644,8.657,8.6644,161200.0
2011-01-25 10:35:00,11.72,11.72,11.7,11.71,115400.0,8.6644,8.6644,8.6496,8.657,115400.0
2011-01-25 10:40:00,11.71,11.73,11.7,11.71,240600.0,8.657,8.6718,8.6496,8.657,240600.0
2011-01-25 10:45:00,11.71,11.72,11.68,11.68,252400.0,8.657,8.6644,8.6349,8.6349,252400.0
2011-01-25 10:50:00,11.68,11.7,11.67,11.7,359000.0,8.6349,8.6496,8.6275,8.6496,359000.0
2011-01-25 10:55:00,11.7,11.72,11.69,11.72,612600.0,8.6496,8.6644,8.6423,8.6644,612600.0
2011-01-25 11:00:00,11.72,11.72,11.71,11.72,417600.0,8.6644,8.6644,8.657,8.6644,417600.0
2011-01-25 11:05:00,11.72,11.72,11.72,11.72,199200.0,8.6644,8.6644,8.6644,8.6644,199200.0
2011-01-25 11:10:00,11.72,11.72,11.68,11.69,412200.0,8.6644,8.6644,8.6349,8.6423,412200.0
2011-01-25 11:15:00,11.68,11.68,11.65,11.67,283400.0,8.6349,8.6349,8.6127,8.6275,283400.0
2011-01-25 11:20:00,11.67,11.68,11.67,11.68,504600.0,8.6275,8.6349,8.6275,8.6349,504600.0
2011-01-25 11:25:00,11.68,11.7,11.67,11.69,854600.0,8.6349,8.6496,8.6275,8.6423,854600.0
2011-01-25 11:30:00,11.68,11.69,11.65,11.67,636600.0,8.6349,8.6423,8.6127,8.6275,636600.0
2011-01-25 11:35:00,11.67,11.68,11.67,11.67,328800.0,8.6275,8.6349,8.6275,8.6275,328800.0
2011-01-25 11:40:00,11.68,11.68,11.67,11.68,422000.0,8.6349,8.6349,8.6275,8.6349,422000.0
2011-01-25 11:45:00,11.67,11.68,11.65,11.65,344000.0,8.6275,8.6349,8.6127,8.6127,344000.0
2011-01-25 11:50:00,11.65,11.65,11.65,11.65,135200.0,8.6127,8.6127,8.6127,8.6127,135200.0
2011-01-25 11:55:00,11.65,11.65,11.64,11.65,231000.0,8.6127,8.6127,8.6053,8.6127,231000.0
2011-01-25 12:00:00,11.65,11.65,11.65,11.65,105800.0,8.6127,8.6127,8.6127,8.6127,105800.0
2011-01-25 12:05:00,11.65,11.65,11.63,11.64,226200.0,8.6127,8.6127,8.5979,8.6053,226200.0
2011-01-25 12:10:00,11.64,11.65,11.63,11.65,283600.0,8.6053,8.6127,8.5979,8.6127,283600.0
2011-01-25 12:15:00,11.65,11.65,11.62,11.62,1034600.0,8.6127,8.6127,8.5905,8.5905,1034600.0
2011-01-25 12:20:00,11.62,11.62,11.61,11.61,522800.0,8.5905,8.5905,8.5831,8.5831,522800.0
2011-01-25 12:25:00,11.61,11.62,11.61,11.62,410000.0,8.5831,8.5905,8.5831,8.5905,410000.0
2011-01-25 12:30:00,11.62,11.63,11.61,11.61,233600.0,8.5905,8.5979,8.5831,8.5831,233600.0
2011-01-25 12:35:00,11.61,11.62,11.6,11.6,801800.0,8.5831,8.5905,8.5757,8.5757,801800.0
2011-01-25 12:40:00,11.6,11.61,11.59,11.61,339600.0,8.5757,8.5831,8.5683,8.5831,339600.0
2011-01-25 12:45:00,11.61,11.61,11.6,11.61,137800.0,8.5831,8.5831,8.5757,8.5831,137800.0
2011-01-25 12:50:00,11.61,11.62,11.61,11.62,70600.0,8.5831,8.5905,8.5831,8.5905,70600.0
2011-01-25 12:55:00,11.62,11.62,11.58,11.59,537800.0,8.5905,8.5905,8.5609,8.5683,537800.0
2011-01-25 13:00:00,11.59,11.59,11.58,11.59,122200.0,8.5683,8.5683,8.5609,8.5683,122200.0
2011-01-25 13:05:00,11.59,11.59,11.58,11.59,217200.0,8.5683,8.5683,8.5609,8.5683,217200.0
2011-01-25 13:10:00,11.58,11.59,11.58,11.58,314600.0,8.5609,8.5683,8.5609,8.5609,314600.0
2011-01-25 13:15:00,11.58,11.59,11.58,11.58,294200.0,8.5609,8.5683,8.5609,8.5609,294200.0
2011-01-25 13:20:00,11.59,11.59,11.56,11.56,231000.0,8.5683,8.5683,8.5461,8.5461,231000.0
2011-01-25 13:25:00,11.57,11.57,11.55,11.55,516800.0,8.5535,8.5535,8.5388,8.5388,516800.0
2011-01-25 13:30:00,11.55,11.56,11.55,11.56,161800.0,8.5388,8.5461,8.5388,8.5461,161800.0
2011-01-25 13:35:00,11.56,11.57,11.56,11.57,74400.0,8.5461,8.5535,8.5461,8.5535,74400.0
2011-01-25 13:40:00,11.57,11.59,11.57,11.59,140200.0,8.5535,8.5683,8.5535,8.5683,140200.0
2011-01-25 13:45:00,11.59,11.6,11.59,11.59,150200.0,8.5683,8.5757,8.5683,8.5683,150200.0
2011-01-25 13:50:00,11.6,11.6,11.59,11.6,127200.0,8.5757,8.5757,8.5683,8.5757,127200.0
2011-01-25 13:55:00,11.6,11.6,11.59,11.6,287000.0,8.5757,8.5757,8.5683,8.5757,287000.0
2011-01-25 14:00:00,11.6,11.6,11.58,11.59,606600.0,8.5757,8.5757,8.5609,8.5683,606600.0
2011-01-25 14:05:00,11.59,11.6,11.58,11.59,341800.0,8.5683,8.5757,8.5609,8.5683,341800.0
2011-01-25 14:10:00,11.59,11.59,11.56,11.56,461800.0,8.5683,8.5683,8.5461,8.5461,461800.0
2011-01-25 14:15:00,11.56,11.58,11.55,11.56,664400.0,8.5461,8.5609,8.5388,8.5461,664400.0
2011-01-25 14:20:00,11.56,11.58,11.55,11.56,222400.0,8.5461,8.5609,8.5388,8.5461,222400.0
2011-01-25 14:25:00,11.55,11.56,11.54,11.55,755800.0,8.5388,8.5461,8.5314,8.5388,755800.0
2011-01-25 14:30:00,11.54,11.56,11.54,11.55,346800.0,8.5314,8.5461,8.5314,8.5388,346800.0
2011-01-25 14:35:00,11.56,11.58,11.55,11.58,250000.0,8.5461,8.5609,8.5388,8.5609,250000.0
2011-01-25 14:40:00,11.58,11.58,11.56,11.57,364600.0,8.5609,8.5609,8.5461,8.5535,364600.0
2011-01-25 14:45:00,11.56,11.57,11.56,11.56,269600.0,8.5461,8.5535,8.5461,8.5461,269600.0
2011-01-25 14:50:00,11.56,11.56,11.55,11.56,345600.0,8.5461,8.5461,8.5388,8.5461,345600.0
2011-01-25 14:55:00,11.56,11.58,11.56,11.58,256800.0,8.5461,8.5609,8.5461,8.5609,256800.0
2011-01-25 15:00:00,11.58,11.6,11.57,11.59,496400.0,8.5609,8.5757,8.5535,8.5683,496400.0
2011-01-25 15:05:00,11.6,11.62,11.6,11.6,446800.0,8.5757,8.5905,8.5757,8.5757,446800.0
2011-01-25 15:10:00,11.6,11.62,11.6,11.62,383000.0,8.5757,8.5905,8.5757,8.5905,383000.0
2011-01-25 15:15:00,11.62,11.63,11.62,11.63,275600.0,8.5905,8.5979,8.5905,8.5979,275600.0
2011-01-25 15:20:00,11.63,11.65,11.62,11.63,452000.0,8.5979,8.6127,8.5905,8.5979,452000.0
2011-01-25 15:25:00,11.63,11.66,11.63,11.65,269200.0,8.5979,8.6201,8.5979,8.6127,269200.0
2011-01-25 15:30:00,11.65,11.66,11.63,11.64,666400.0,8.6127,8.6201,8.5979,8.6053,666400.0
2011-01-25 15:35:00,11.64,11.65,11.63,11.65,230200.0,8.6053,8.6127,8.5979,8.6127,230200.0
2011-01-25 15:40:00,11.64,11.65,11.64,11.65,249200.0,8.6053,8.6127,8.6053,8.6127,249200.0
2011-01-25 15:45:00,11.65,11.67,11.65,11.67,361200.0,8.6127,8.6275,8.6127,8.6275,361200.0
2011-01-25 15:50:00,11.67,11.67,11.65,11.67,661200.0,8.6275,8.6275,8.6127,8.6275,661200.0
2011-01-25 15:55:00,11.67,11.68,11.66,11.68,762000.0,8.6275,8.6349,8.6201,8.6349,762000.0
2011-01-26 09:30:00,11.65,11.68,11.64,11.66,594600.0,8.6127,8.6349,8.6053,8.6201,594600.0
2011-01-26 09:35:00,11.66,11.68,11.65,11.67,330200.0,8.6201,8.6349,8.6127,8.6275,330200.0
2011-01-26 09:40:00,11.67,11.71,11.65,11.71,606200.0,8.6275,8.657,8.6127,8.657,606200.0
2011-01-26 09:45:00,11.71,11.71,11.69,11.7,123000.0,8.657,8.657,8.6423,8.6496,123000.0
2011-01-26 09:50:00,11.7,11.72,11.69,11.69,346400.0,8.6496,8.6644,8.6423,8.6423,346400.0
2011-01-26 09:55:00,11.69,11.7,11.68,11.7,273000.0,8.6423,8.6496,8.6349,8.6496,273000.0
2011-01-26 10:00:00,11.7,11.72,11.7,11.71,236000.0,8.6496,8.6644,8.6496,8.657,236000.0
2011-01-26 10:05:00,11.71,11.74,11.7,11.72,252400.0,8.657,8.6792,8.6496,8.6644,252400.0
2011-01-26 10:10:00,11.73,11.75,11.72,11.74,303200.0,8.6718,8.6866,8.6644,8.6792,303200.0
2011-01-26 10:15:00,11.74,11.74,11.72,11.72,522400.0,8.6792,8.6792,8.6644,8.6644,522400.0
2011-01-26 10:20:00,11.72,11.75,11.71,11.75,593400.0,8.6644,8.6866,8.657,8.6866,593400.0
2011-01-26 10:25:00,11.75,11.78,11.74,11.77,341400.0,8.6866,8.7088,8.6792,8.7014,341400.0
2011-01-26 10:30:00,11.77,11.78,11.76,11.78,63000.0,8.7014,8.7088,8.694,8.7088,63000.0
2011-01-26 10:35:00,11.78,11.78,11.76,11.77,335800.0,8.7088,8.7088,8.694,8.7014,335800.0
2011-01-26 10:40:00,11.77,11.78,11.77,11.77,271200.0,8.7014,8.7088,8.7014,8.7014,271200.0
2011-01-26 10:45:00,11.77,11.78,11.74,11.74,621000.0,8.7014,8.7088,8.6792,8.6792,621000.0
2011-01-26 10:50:00,11.74,11.76,11.71,11.71,702400.0,8.6792,8.694,8.657,8.657,702400.0
2011-01-26 10:55:00,11.71,11.71,11.69,11.7,483400.0,8.657,8.657,8.6423,8.6496,483400.0
2011-01-26 11:00:00,11.7,11.72,11.7,11.71,130200.0,8.6496,8.6644,8.6496,8.657,130200.0
2011-01-26 11:05:00,11.71,11.73,11.71,11.73,409800.0,8.657,8.6718,8.657,8.6718,409800.0
2011-01-26 11:10:00,11.73,11.73,11.72,11.72,130200.0,8.6718,8.6718,8.6644,8.6644,130200.0
2011-01-26 11:15:00,11.72,11.72,11.71,11.71,252000.0,8.6644,8.6644,8.657,8.657,252000.0
2011-01-26 11:20:00,11.72,11.72,11.7,11.7,269000.0,8.6644,8.6644,8.6496,8.6496,269000.0
2011-01-26 11:25:00,11.7,11.71,11.69,11.69,146600.0,8.6496,8.657,8.6423,8.6423,146600.0
2011-01-26 11:30:00,11.69,11.7,11.68,11.69,597800.0,8.6423,8.6496,8.6349,8.6423,597800.0
2011-01-26 11:35:00,11.69,11.7,11.68,11.69,248000.0,8.6423,8.6496,8.6349,8.6423,248000.0
2011-01-26 11:40:00,11.69,11.7,11.68,11.68,395600.0,8.6423,8.6496,8.6349,8.6349,395600.0
2011-01-26 11:45:00,11.68,11.69,11.67,11.69,937800.0,8.6349,8.6423,8.6275,8.6423,937800.0
2011-01-26 11:50:00,11.68,11.68,11.68,11.68,100600.0,8.6349,8.6349,8.6349,8.6349,100600.0
2011-01-26 11:55:00,11.68,11.69,11.68,11.68,26400.0,8.6349,8.6423,8.6349,8.6349,26400.0
2011-01-26 12:00:00,11.68,11.69,11.68,11.69,220800.0,8.6349,8.6423,8.6349,8.6423,220800.0
2011-01-26 12:05:00,11.68,11.7,11.68,11.7,142000.0,8.6349,8.6496,8.6349,8.6496,142000.0
2011-01-26 12:10:00,11.7,11.7,11.69,11.7,41600.0,8.6496,8.6496,8.6423,8.6496,41600.0
2011-01-26 12:15:00,11.69,11.7,11.69,11.7,104000.0,8.6423,8.6496,8.6423,8.6496,104000.0
2011-01-26 12:20:00,11.7,11.71,11.7,11.7,46600.0,8.6496,8.657,8.6496,8.6496,46600.0
2011-01-26 12:25:00,11.7,11.72,11.7,11.71,134000.0,8.6496,8.6644,8.6496,8.657,134000.0
2011-01-26 12:30:00,11.71,11.72,11.71,11.71,27600.0,8.657,8.6644,8.657,8.657,27600.0
2011-01-26 12:35:00,11.71,11.72,11.71,11.71,81000.0,8.657,8.6644,8.657,8.657,81000.0
2011-01-26 12:40:00,11.71,11.71,11.7,11.7,144200.0,8.657,8.657,8.6496,8.6496,144200.0
2011-01-26 12:45:00,11.7,11.7,11.69,11.69,208400.0,8.6496,8.6496,8.6423,8.6423,208400.0
2011-01-26 12:50:00,11.69,11.69,11.69,11.69,22200.0,8.6423,8.6423,8.6423,8.6423,22200.0
2011-01-26 12:55:00,11.69,11.71,11.69,11.7,198600.0,8.6423,8.657,8.6423,8.6496,198600.0
2011-01-26 13:00:00,11.7,11.71,11.69,11.7,128000.0,8.6496,8.657,8.6423,8.6496,128000.0
2011-01-26 13:05:00,11.7,11.7,11.69,11.7,15000.0,8.6496,8.6496,8.6423,8.6496,15000.0
2011-01-26 13:10:00,11.7,11.7,11.69,11.69,23000.0,8.6496,8.6496,8.6423,8.6423,23000.0
2011-01-26 13:15:00,11.7,11.71,11.69,11.69,359800.0,8.6496,8.657,8.6423,8.6423,359800.0
2011-01-26 13:20:00,11.69,11.69,11.67,11.68,173200.0,8.6423,8.6423,8.6275,8.6349,173200.0
2011-01-26 13:25:00,11.67,11.69,11.67,11.69,361800.0,8.6275,8.6423,8.6275,8.6423,361800.0
2011-01-26 13:30:00,11.69,11.69,11.69,11.69,34200.0,8.6423,8.6423,8.6423,8.6423,34200.0
2011-01-26 13:35:00,11.69,11.71,11.69,11.71,419000.0,8.6423,8.657,8.6423,8.657,419000.0
2011-01-26 13:40:00,11.71,11.72,11.7,11.72,148400.0,8.657,8.6644,8.6496,8.6644,148400.0
2011-01-26 13:45:00,11.72,11.72,11.71,11.72,72600.0,8.6644,8.6644,8.657,8.6644,72600.0
2011-01-26 13:50:00,11.72,11.72,11.71,11.72,200400.0,8.6644,8.6644,8.657,8.6644,200400.0
2011-01-26 13:55:00,11.72,11.72,11.71,11.72,94400.0,8.6644,8.6644,8.657,8.6644,94400.0
2011-01-26 14:00:00,11.72,11.72,11.71,11.72,216000.0,8.6644,8.6644,8.657,8.6644,216000.0
2011-01-26 14:05:00,11.72,11.72,11.71,11.71,134600.0,8.6644,8.6644,8.657,8.657,134600.0
2011-01-26 14:10:00,11.71,11.71,11.7,11.7,163600.0,8.657,8.657,8.6496,8.6496,163600.0
2011-01-26 14:15:00,11.7,11.72,11.7,11.71,478000.0,8.6496,8.6644,8.6496,8.657,478000.0
2011-01-26 14:20:00,11.71,11.71,11.65,11.67,597200.0,8.657,8.657,8.6127,8.6275,597200.0
2011-01-26 14:25:00,11.67,11.67,11.63,11.63,357800.0,8.6275,8.6275,8.5979,8.5979,357800.0
2011-01-26 14:30:00,11.64,11.65,11.63,11.65,387200.0,8.6053,8.6127,8.5979,8.6127,387200.0
2011-01-26 14:35:00,11.65,11.66,11.64,11.65,289800.0,8.6127,8.6201,8.6053,8.6127,289800.0
2011-01-26 14:40:00,11.65,11.68,11.64,11.67,319600.0,8.6127,8.6349,8.6053,8.6275,319600.0
2011-01-26 14:45:00,11.67,11.69,11.67,11.67,344200.0,8.6275,8.6423,8.6275,8.6275,344200.0
2011-01-26 14:50:00,11.67,11.68,11.66,11.68,290400.0,8.6275,8.6349,8.6201,8.6349,290400.0
2011-01-26 14:55:00,11.67,11.7,11.66,11.7,432000.0,8.6275,8.6496,8.6201,8.6496,432000.0
2011-01-26 15:00:00,11.7,11.71,11.7,11.7,224600.0,8.6496,8.657,8.6496,8.6496,224600.0
2011-01-26 15:05:00,11.7,11.71,11.68,11.68,135000.0,8.6496,8.657,8.6349,8.6349,135000.0
2011-01-26 15:10:00,11.68,11.7,11.68,11.69,221800.0,8.6349,8.6496,8.6349,8.6423,221800.0
2011-01-26 15:15:00,11.69,11.7,11.67,11.67,180600.0,8.6423,8.6496,8.6275,8.6275,180600.0
2011-01-26 15:20:00,11.67,11.68,11.67,11.67,105400.0,8.6275,8.6349,8.6275,8.6275,105400.0
2011-01-26 15:25:00,11.68,11.68,11.67,11.67,160200.0,8.6349,8.6349,8.6275,8.6275,160200.0
2011-01-26 15:30:00,11.67,11.68,11.66,11.67,197400.0,8.6275,8.6349,8.6201,8.6275,197400.0
2011-01-26 15:35:00,11.67,11.67,11.65,11.65,243600.0,8.6275,8.6275,8.6127,8.6127,243600.0
2011-01-26 15:40:00,11.65,11.66,11.65,11.66,212200.0,8.6127,8.6201,8.6127,8.6201,212200.0
2011-01-26 15:45:00,11.66,11.67,11.65,11.67,447000.0,8.6201,8.6275,8.6127,8.6275,447000.0
2011-01-26 15:50:00,11.67,11.67,11.66,11.67,346000.0,8.6275,8.6275,8.6201,8.6275,346000.0
2011-01-26 15:55:00,11.67,11.67,11.65,11.65,1160200.0,8.6275,8.6275,8.6127,8.6127,1160200.0
2011-01-27 09:30:00,11.65,11.77,11.63,11.69,610600.0,8.6127,8.7014,8.5979,8.6423,610600.0
2011-01-27 09:35:00,11.7,11.8,11.69,11.8,938800.0,8.6496,8.7236,8.6423,8.7236,938800.0
2011-01-27 09:40:00,11.8,11.81,11.76,11.79,858200.0,8.7236,8.731,8.694,8.7162,858200.0
2011-01-27 09:45:00,11.79,11.83,11.79,11.8,508000.0,8.7162,8.7458,8.7162,8.7236,508000.0
2011-01-27 09:50:00,11.81,11.81,11.8,11.81,178000.0,8.731,8.731,8.7236,8.731,178000.0
2011-01-27 09:55:00,11.81,11.83,11.8,11.81,342000.0,8.731,8.7458,8.7236,8.731,342000.0
2011-01-27 10:00:00,11.81,11.86,11.8,11.83,887800.0,8.731,8.7679,8.7236,8.7458,887800.0
2011-01-27 10:05:00,11.83,11.83,11.81,11.81,439000.0,8.7458,8.7458,8.731,8.731,439000.0
2011-01-27 10:10:00,11.81,11.82,11.8,11.81,361600.0,8.731,8.7384,8.7236,8.731,361600.0
2011-01-27 10:15:00,11.82,11.83,11.81,11.82,516000.0,8.7384,8.7458,8.731,8.7384,516000.0
2011-01-27 10:20:00,11.83,11.85,11.81,11.85,786200.0,8.7458,8.7605,8.731,8.7605,786200.0
2011-01-27 10:25:00,11.85,11.88,11.84,11.87,677800.0,8.7605,8.7827,8.7531,8.7753,677800.0
2011-01-27 10:30:00,11.88,11.9,11.87,11.87,577800.0,8.7827,8.7975,8.7753,8.7753,577800.0
2011-01-27 10:35:00,11.87,11.87,11.86,11.86,480400.0,8.7753,8.7753,8.7679,8.7679,480400.0
2011-01-27 10:40:00,11.86,11.88,11.86,11.87,340200.0,8.7679,8.7827,8.7679,8.7753,340200.0
2011-01-27 10:45:00,11.86,11.88,11.86,11.87,289000.0,8.7679,8.7827,8.7679,8.7753,289000.0
2011-01-27 10:50:00,11.87,11.87,11.84,11.84,141400.0,8.7753,8.7753,8.7531,8.7531,141400.0
2011-01-27 10:55:00,11.84,11.86,11.84,11.85,1382600.0,8.7531,8.7679,8.7531,8.7605,1382600.0
2011-01-27 11:00:00,11.85,11.86,11.82,11.83,888200.0,8.7605,8.7679,8.7384,8.7458,888200.0
2011-01-27 11:05:00,11.83,11.86,11.82,11.85,532400.0,8.7458,8.7679,8.7384,8.7605,532400.0
2011-01-27 11:10:00,11.85,11.86,11.84,11.84,259800.0,8.7605,8.7679,8.7531,8.7531,259800.0
2011-01-27 11:15:00,11.84,11.85,11.83,11.84,478200.0,8.7531,8.7605,8.7458,8.7531,478200.0
2011-01-27 11:20:00,11.84,11.84,11.83,11.83,141400.0,8.7531,8.7531,8.7458,8.7458,141400.0
2011-01-27 11:25:00,11.83,11.83,11.81,11.83,579600.0,8.7458,8.7458,8.731,8.7458,579600.0
2011-01-27 11:30:00,11.83,11.84,11.83,11.84,263000.0,8.7458,8.7531,8.7458,8.7531,263000.0
2011-01-27 11:35:00,11.84,11.85,11.84,11.85,126000.0,8.7531,8.7605,8.7531,8.7605,126000.0
2011-01-27 11:40:00,11.85,11.86,11.85,11.85,260200.0,8.7605,8.7679,8.7605,8.7605,260200.0
2011-01-27 11:45:00,11.85,11.85,11.83,11.84,266200.0,8.7605,8.7605,8.7458,8.7531,266200.0
2011-01-27 11:50:00,11.84,11.85,11.84,11.84,132400.0,8.7531,8.7605,8.7531,8.7531,132400.0
2011-01-27 11:55:00,11.85,11.86,11.84,11.85,426200.0,8.7605,8.7679,8.7531,8.7605,426200.0
2011-01-27 12:00:00,11.84,11.85,11.83,11.85,239400.0,8.7531,8.7605,8.7458,8.7605,239400.0
2011-01-27 12:05:00,11.85,11.85,11.85,11.85,136400.0,8.7605,8.7605,8.7605,8.7605,136400.0
2011-01-27 12:10:00,11.85,11.86,11.84,11.85,320000.0,8.7605,8.7679,8.7531,8.7605,320000.0
2011-01-27 12:15:00,11.84,11.85,11.84,11.84,241600.0,8.7531,8.7605,8.7531,8.7531,241600.0
2011-01-27 12:20:00,11.84,11.85,11.84,11.85,159800.0,8.7531,8.7605,8.7531,8.7605,159800.0
2011-01-27 12:25:00,11.85,11.85,11.82,11.82,406200.0,8.7605,8.7605,8.7384,8.7384,406200.0
2011-01-27 12:30:00,11.83,11.83,11.81,11.81,468000.0,8.7458,8.7458,8.731,8.731,468000.0
2011-01-27 12:35:00,11.81,11.83,11.81,11.81,189400.0,8.731,8.7458,8.731,8.731,189400.0
2011-01-27 12:40:00,11.81,11.82,11.79,11.79,537800.0,8.731,8.7384,8.7162,8.7162,537800.0
2011-01-27 12:45:00,11.79,11.8,11.79,11.8,314200.0,8.7162,8.7236,8.7162,8.7236,314200.0
2011-01-27 12:50:00,11.8,11.8,11.79,11.79,253000.0,8.7236,8.7236,8.7162,8.7162,253000.0
2011-01-27 12:55:00,11.79,11.8,11.78,11.79,256400.0,8.7162,8.7236,8.7088,8.7162,256400.0
2011-01-27 13:00:00,11.79,11.79,11.77,11.78,208400.0,8.7162,8.7162,8.7014,8.7088,208400.0
2011-01-27 13:05:00,11.78,11.78,11.77,11.77,90200.0,8.7088,8.7088,8.7014,8.7014,90200.0
2011-01-27 13:10:00,11.77,11.78,11.77,11.78,82200.0,8.7014,8.7088,8.7014,8.7088,82200.0
2011-01-27 13:15:00,11.78,11.78,11.77,11.78,195400.0,8.7088,8.7088,8.7014,8.7088,195400.0
2011-01-27 13:20:00,11.78,11.79,11.76,11.77,258400.0,8.7088,8.7162,8.694,8.7014,258400.0
2011-01-27 13:25:00,11.77,11.78,11.76,11.76,118000.0,8.7014,8.7088,8.694,8.694,118000.0
2011-01-27 13:30:00,11.77,11.78,11.76,11.77,357800.0,8.7014,8.7088,8.694,8.7014,357800.0
2011-01-27 13:35:00,11.77,11.77,11.77,11.77,64600.0,8.7014,8.7014,8.7014,8.7014,64600.0
2011-01-27 13:40:00,11.77,11.77,11.76,11.77,68800.0,8.7014,8.7014,8.694,8.7014,68800.0
2011-01-27 13:45:00,11.77,11.78,11.76,11.78,90800.0,8.7014,8.7088,8.694,8.7088,90800.0
2011-01-27 13:50:00,11.77,11.78,11.76,11.76,148400.0,8.7014,8.7088,8.694,8.694,148400.0
2011-01-27 13:55:00,11.76,11.77,11.76,11.76,177000.0,8.694,8.7014,8.694,8.694,177000.0
2011-01-27 14:00:00,11.77,11.77,11.75,11.76,213600.0,8.7014,8.7014,8.6866,8.694,213600.0
2011-01-27 14:05:00,11.76,11.76,11.74,11.75,88200.0,8.694,8.694,8.6792,8.6866,88200.0
2011-01-27 14:10:00,11.76,11.76,11.74,11.74,254600.0,8.694,8.694,8.6792,8.6792,254600.0
2011-01-27 14:15:00,11.74,11.75,11.74,11.74,181800.0,8.6792,8.6866,8.6792,8.6792,181800.0
2011-01-27 14:20:00,11.74,11.74,11.72,11.72,188000.0,8.6792,8.6792,8.6644,8.6644,188000.0
2011-01-27 14:25:00,11.72,11.72,11.7,11.7,449200.0,8.6644,8.6644,8.6496,8.6496,449200.0
2011-01-27 14:30:00,11.7,11.72,11.7,11.72,311000.0,8.6496,8.6644,8.6496,8.6644,311000.0
2011-01-27 14:35:00,11.72,11.72,11.71,11.71,265800.0,8.6644,8.6644,8.657,8.657,265800.0
2011-01-27 14:40:00,11.71,11.72,11.7,11.72,384200.0,8.657,8.6644,8.6496,8.6644,384200.0
2011-01-27 14:45:00,11.72,11.72,11.7,11.7,375200.0,8.6644,8.6644,8.6496,8.6496,375200.0
2011-01-27 14:50:00,11.7,11.7,11.69,11.7,255600.0,8.6496,8.6496,8.6423,8.6496,255600.0
2011-01-27 14:55:00,11.69,11.7,11.68,11.68,239600.0,8.6423,8.6496,8.6349,8.6349,239600.0
2011-01-27 15:00:00,11.68,11.69,11.67,11.68,368000.0,8.6349,8.6423,8.6275,8.6349,368000.0
2011-01-27 15:05:00,11.68,11.68,11.66,11.67,376600.0,8.6349,8.6349,8.6201,8.6275,376600.0
2011-01-27 15:10:00,11.67,11.68,11.67,11.67,192000.0,8.6275,8.6349,8.6275,8.6275,192000.0
2011-01-27 15:15:00,11.67,11.67,11.65,11.66,322200.0,8.6275,8.6275,8.6127,8.6201,322200.0
2011-01-27 15:20:00,11.65,11.65,11.65,11.65,152600.0,8.6127,8.6127,8.6127,8.6127,152600.0
2011-01-27 15:25:00,11.65,11.65,11.65,11.65,193800.0,8.6127,8.6127,8.6127,8.6127,193800.0
2011-01-27 15:30:00,11.65,11.67,11.65,11.65,451800.0,8.6127,8.6275,8.6127,8.6127,451800.0
2011-01-27 15:35:00,11.66,11.67,11.65,11.67,260400.0,8.6201,8.6275,8.6127,8.6275,260400.0
2011-01-27 15:40:00,11.67,11.68,11.67,11.68,245400.0,8.6275,8.6349,8.6275,8.6349,245400.0
2011-01-27 15:45:00,11.68,11.68,11.68,11.68,234800.0,8.6349,8.6349,8.6349,8.6349,234800.0
2011-01-27 15:50:00,11.68,11.68,11.65,11.65,688600.0,8.6349,8.6349,8.6127,8.6127,688600.0
2011-01-27 15:55:00,11.65,11.67,11.65,11.66,922000.0,8.6127,8.6275,8.6127,8.6201,922000.0
2011-01-28 09:30:00,11.65,11.74,11.65,11.73,576400.0,8.6127,8.6792,8.6127,8.6718,576400.0
2011-01-28 09:35:00,11.73,11.75,11.72,11.75,611000.0,8.6718,8.6866,8.6644,8.6866,611000.0
2011-01-28 09:40:00,11.76,11.78,11.75,11.77,312000.0,8.694,8.7088,8.6866,8.7014,312000.0
2011-01-28 09:45:00,11.78,11.8,11.78,11.78,294400.0,8.7088,8.7236,8.7088,8.7088,294400.0
2011-01-28 09:50:00,11.78,11.79,11.75,11.75,213800.0,8.7088,8.7162,8.6866,8.6866,213800.0
2011-01-28 09:55:00,11.75,11.78,11.75,11.76,232800.0,8.6866,8.7088,8.6866,8.694,232800.0
2011-01-28 10:00:00,11.76,11.77,11.74,11.74,345800.0,8.694,8.7014,8.6792,8.6792,345800.0
2011-01-28 10:05:00,11.74,11.76,11.72,11.76,442400.0,8.6792,8.694,8.6644,8.694,442400.0
2011-01-28 10:10:00,11.75,11.79,11.75,11.78,364400.0,8.6866,8.7162,8.6866,8.7088,364400.0
2011-01-28 10:15:00,11.78,11.78,11.76,11.76,164600.0,8.7088,8.7088,8.694,8.694,164600.0
2011-01-28 10:20:00,11.76,11.77,11.7,11.7,558400.0,8.694,8.7014,8.6496,8.6496,558400.0
2011-01-28 10:25:00,11.7,11.71,11.69,11.7,370200.0,8.6496,8.657,8.6423,8.6496,370200.0
2011-01-28 10:30:00,11.69,11.7,11.65,11.65,292000.0,8.6423,8.6496,8.6127,8.6127,292000.0
2011-01-28 10:35:00,11.65,11.66,11.63,11.63,273000.0,8.6127,8.6201,8.5979,8.5979,273000.0
2011-01-28 10:40:00,11.63,11.65,11.63,11.64,435400.0,8.5979,8.6127,8.5979,8.6053,435400.0
2011-01-28 10:45:00,11.64,11.65,11.62,11.65,313000.0,8.6053,8.6127,8.5905,8.6127,313000.0
2011-01-28 10:50:00,11.65,11.65,11.6,11.61,303000.0,8.6127,8.6127,8.5757,8.5831,303000.0
2011-01-28 10:55:00,11.61,11.61,11.58,11.59,509200.0,8.5831,8.5831,8.5609,8.5683,509200.0
2011-01-28 11:00:00,11.59,11.6,11.58,11.59,522800.0,8.5683,8.5757,8.5609,8.5683,522800.0
2011-01-28 11:05:00,11.59,11.59,11.57,11.59,161200.0,8.5683,8.5683,8.5535,8.5683,161200.0
2011-01-28 11:10:00,11.59,11.59,11.56,11.58,342000.0,8.5683,8.5683,8.5461,8.5609,342000.0
2011-01-28 11:15:00,11.57,11.59,11.57,11.59,283200.0,8.5535,8.5683,8.5535,8.5683,283200.0
2011-01-28 11:20:00,11.59,11.59,11.57,11.57,181200.0,8.5683,8.5683,8.5535,8.5535,181200.0
2011-01-28 11:25:00,11.57,11.59,11.54,11.55,346600.0,8.5535,8.5683,8.5314,8.5388,346600.0
2011-01-28 11:30:00,11.55,11.55,11.51,11.51,464000.0,8.5388,8.5388,8.5092,8.5092,464000.0
2011-01-28 11:35:00,11.51,11.52,11.5,11.51,594400.0,8.5092,8.5166,8.5018,8.5092,594400.0
2011-01-28 11:40:00,11.52,11.53,11.49,11.52,697800.0,8.5166,8.524,8.4944,8.5166,697800.0
2011-01-28 11:45:00,11.51,11.52,11.48,11.48,360600.0,8.5092,8.5166,8.487,8.487,360600.0
2011-01-28 11:50:00,11.48,11.49,11.46,11.49,700000.0,8.487,8.4944,8.4722,8.4944,700000.0
2011-01-28 11:55:00,11.49,11.49,11.46,11.47,243600.0,8.4944,8.4944,8.4722,8.4796,243600.0
2011-01-28 12:00:00,11.47,11.47,11.39,11.43,860800.0,8.4796,8.4796,8.4205,8.45,860800.0
2011-01-28 12:05:00,11.42,11.47,11.42,11.46,625000.0,8.4426,8.4796,8.4426,8.4722,625000.0
2011-01-28 12:10:00,11.46,11.46,11.4,11.42,760400.0,8.4722,8.4722,8.4279,8.4426,760400.0
2011-01-28 12:15:00,11.42,11.44,11.41,11.41,1187600.0,8.4426,8.4574,8.4353,8.4353,1187600.0
2011-01-28 12:20:00,11.41,11.43,11.39,11.42,928200.0,8.4353,8.45,8.4205,8.4426,928200.0
2011-01-28 12:25:00,11.42,11.43,11.4,11.4,364200.0,8.4426,8.45,8.4279,8.4279,364200.0
2011-01-28 12:30:00,11.4,11.4,11.38,11.4,356800.0,8.4279,8.4279,8.4131,8.4279,356800.0
2011-01-28 12:35:00,11.4,11.4,11.38,11.4,378800.0,8.4279,8.4279,8.4131,8.4279,378800.0
2011-01-28 12:40:00,11.4,11.42,11.4,11.41,332400.0,8.4279,8.4426,8.4279,8.4353,332400.0
2011-01-28 12:45:00,11.41,11.42,11.39,11.41,350400.0,8.4353,8.4426,8.4205,8.4353,350400.0
2011-01-28 12:50:00,11.41,11.42,11.4,11.41,467200.0,8.4353,8.4426,8.4279,8.4353,467200.0
2011-01-28 12:55:00,11.41,11.42,11.4,11.42,186800.0,8.4353,8.4426,8.4279,8.4426,186800.0
2011-01-28 13:00:00,11.41,11.42,11.4,11.42,165000.0,8.4353,8.4426,8.4279,8.4426,165000.0
2011-01-28 13:05:00,11.41,11.42,11.38,11.38,485000.0,8.4353,8.4426,8.4131,8.4131,485000.0
2011-01-28 13:10:00,11.38,11.4,11.38,11.38,250200.0,8.4131,8.4279,8.4131,8.4131,250200.0
2011-01-28 13:15:00,11.38,11.38,11.36,11.38,362600.0,8.4131,8.4131,8.3983,8.4131,362600.0
2011-01-28 13:20:00,11.38,11.4,11.36,11.38,536600.0,8.4131,8.4279,8.3983,8.4131,536600.0
2011-01-28 13:25:00,11.38,11.38,11.34,11.36,781400.0,8.4131,8.4131,8.3835,8.3983,781400.0
2011-01-28 13:30:00,11.36,11.38,11.36,11.37,313200.0,8.3983,8.4131,8.3983,8.4057,313200.0
2011-01-28 13:35:00,11.36,11.37,11.36,11.37,793600.0,8.3983,8.4057,8.3983,8.4057,793600.0
2011-01-28 13:40:00,11.37,11.38,11.34,11.35,423200.0,8.4057,8.4131,8.3835,8.3909,423200.0
2011-01-28 13:45:00,11.35,11.37,11.35,11.36,261600.0,8.3909,8.4057,8.3909,8.3983,261600.0
2011-01-28 13:50:00,11.37,11.38,11.36,11.38,164400.0,8.4057,8.4131,8.3983,8.4131,164400.0
2011-01-28 13:55:00,11.38,11.41,11.38,11.41,219200.0,8.4131,8.4353,8.4131,8.4353,219200.0
2011-01-28 14:00:00,11.4,11.43,11.4,11.43,526800.0,8.4279,8.45,8.4279,8.45,526800.0
2011-01-28 14:05:00,11.43,11.44,11.41,11.43,482600.0,8.45,8.4574,8.4353,8.45,482600.0
2011-01-28 14:10:00,11.43,11.43,11.41,11.42,240200.0,8.45,8.45,8.4353,8.4426,240200.0
2011-01-28 14:15:00,11.42,11.43,11.4,11.43,392200.0,8.4426,8.45,8.4279,8.45,392200.0
2011-01-28 14:20:00,11.43,11.43,11.41,11.43,281400.0,8.45,8.45,8.4353,8.45,281400.0
2011-01-28 14:25:00,11.43,11.43,11.41,11.41,144800.0,8.45,8.45,8.4353,8.4353,144800.0
2011-01-28 14:30:00,11.42,11.43,11.41,11.43,124000.0,8.4426,8.45,8.4353,8.45,124000.0
2011-01-28 14:35:00,11.43,11.44,11.42,11.42,366000.0,8.45,8.4574,8.4426,8.4426,366000.0
2011-01-28 14:40:00,11.42,11.45,11.42,11.45,429600.0,8.4426,8.4648,8.4426,8.4648,429600.0
2011-01-28 14:45:00,11.45,11.47,11.45,11.47,242600.0,8.4648,8.4796,8.4648,8.4796,242600.0
2011-01-28 14:50:00,11.47,11.47,11.43,11.44,313400.0,8.4796,8.4796,8.45,8.4574,313400.0
2011-01-28 14:55:00,11.44,11.44,11.41,11.43,498400.0,8.4574,8.4574,8.4353,8.45,498400.0
2011-01-28 15:00:00,11.43,11.43,11.42,11.43,254000.0,8.45,8.45,8.4426,8.45,254000.0
2011-01-28 15:05:00,11.43,11.43,11.42,11.42,332400.0,8.45,8.45,8.4426,8.4426,332400.0
2011-01-28 15:10:00,11.42,11.42,11.4,11.41,296800.0,8.4426,8.4426,8.4279,8.4353,296800.0
2011-01-28 15:15:00,11.41,11.41,11.4,11.4,424600.0,8.4353,8.4353,8.4279,8.4279,424600.0
2011-01-28 15:20:00,11.4,11.4,11.38,11.4,342400.0,8.4279,8.4279,8.4131,8.4279,342400.0
2011-01-28 15:25:00,11.39,11.4,11.37,11.37,388200.0,8.4205,8.4279,8.4057,8.4057,388200.0
2011-01-28 15:30:00,11.37,11.39,11.37,11.38,405800.0,8.4057,8.4205,8.4057,8.4131,405800.0
2011-01-28 15:35:00,11.38,11.4,11.38,11.4,406600.0,8.4131,8.4279,8.4131,8.4279,406600.0
2011-01-28 15:40:00,11.4,11.4,11.37,11.4,550000.0,8.4279,8.4279,8.4057,8.4279,550000.0
2011-01-28 15:45:00,11.4,11.41,11.38,11.4,1560800.0,8.4279,8.4353,8.4131,8.4279,1560800.0
2011-01-28 15:50:00,11.4,11.43,11.4,11.43,1219800.0,8.4279,8.45,8.4279,8.45,1219800.0
2011-01-28 15:55:00,11.43,11.43,11.4,11.42,1246600.0,8.45,8.45,8.4279,8.4426,1246600.0
2011-01-31 09:30:00,11.4,11.49,11.38,11.44,799600.0,8.4279,8.4944,8.4131,8.4574,799600.0
2011-01-31 09:35:00,11.44,11.46,11.4,11.4,644800.0,8.4574,8.4722,8.4279,8.4279,644800.0
2011-01-31 09:40:00,11.41,11.46,11.4,11.46,668200.0,8.4353,8.4722,8.4279,8.4722,668200.0
2011-01-31 09:45:00,11.46,11.46,11.41,11.45,428200.0,8.4722,8.4722,8.4353,8.4648,428200.0
2011-01-31 09:50:00,11.45,11.47,11.44,11.45,287800.0,8.4648,8.4796,8.4574,8.4648,287800.0
2011-01-31 09:55:00,11.45,11.5,11.45,11.47,595800.0,8.4648,8.5018,8.4648,8.4796,595800.0
2011-01-31 10:00:00,11.48,11.48,11.46,11.47,397400.0,8.487,8.487,8.4722,8.4796,397400.0
2011-01-31 10:05:00,11.47,11.47,11.46,11.46,199400.0,8.4796,8.4796,8.4722,8.4722,199400.0
2011-01-31 10:10:00,11.46,11.48,11.46,11.46,341800.0,8.4722,8.487,8.4722,8.4722,341800.0
2011-01-31 10:15:00,11.46,11.51,11.46,11.51,630600.0,8.4722,8.5092,8.4722,8.5092,630600.0
2011-01-31 10:20:00,11.51,11.53,11.51,11.53,435400.0,8.5092,8.524,8.5092,8.524,435400.0
2011-01-31 10:25:00,11.53,11.54,11.52,11.54,324200.0,8.524,8.5314,8.5166,8.5314,324200.0
2011-01-31 10:30:00,11.54,11.56,11.54,11.56,324000.0,8.5314,8.5461,8.5314,8.5461,324000.0
2011-01-31 10:35:00,11.56,11.56,11.55,11.55,299200.0,8.5461,8.5461,8.5388,8.5388,299200.0
2011-01-31 10:40:00,11.55,11.56,11.55,11.56,361000.0,8.5388,8.5461,8.5388,8.5461,361000.0
2011-01-31 10:45:00,11.56,11.56,11.55,11.55,211400.0,8.5461,8.5461,8.5388,8.5388,211400.0
2011-01-31 10:50:00,11.55,11.55,11.51,11.51,171800.0,8.5388,8.5388,8.5092,8.5092,171800.0
2011-01-31 10:55:00,11.51,11.54,11.51,11.53,119000.0,8.5092,8.5314,8.5092,8.524,119000.0
2011-01-31 11:00:00,11.53,11.55,11.53,11.55,200200.0,8.524,8.5388,8.524,8.5388,200200.0
2011-01-31 11:05:00,11.55,11.56,11.55,11.55,221600.0,8.5388,8.5461,8.5388,8.5388,221600.0
2011-01-31 11:10:00,11.56,11.58,11.55,11.56,389000.0,8.5461,8.5609,8.5388,8.5461,389000.0
2011-01-31 11:15:00,11.56,11.58,11.56,11.57,182400.0,8.5461,8.5609,8.5461,8.5535,182400.0
2011-01-31 11:20:00,11.58,11.58,11.57,11.58,54200.0,8.5609,8.5609,8.5535,8.5609,54200.0
2011-01-31 11:25:00,11.58,11.58,11.56,11.58,218600.0,8.5609,8.5609,8.5461,8.5609,218600.0
2011-01-31 11:30:00,11.58,11.6,11.58,11.6,167000.0,8.5609,8.5757,8.5609,8.5757,167000.0
2011-01-31 11:35:00,11.6,11.6,11.58,11.59,152600.0,8.5757,8.5757,8.5609,8.5683,152600.0
2011-01-31 11:40:00,11.59,11.61,11.59,11.6,152800.0,8.5683,8.5831,8.5683,8.5757,152800.0
2011-01-31 11:45:00,11.61,11.61,11.58,11.59,205600.0,8.5831,8.5831,8.5609,8.5683,205600.0
2011-01-31 11:50:00,11.59,11.59,11.56,11.56,198000.0,8.5683,8.5683,8.5461,8.5461,198000.0
2011-01-31 11:55:00,11.56,11.57,11.56,11.56,136800.0,8.5461,8.5535,8.5461,8.5461,136800.0
2011-01-31 12:00:00,11.56,11.58,11.56,11.56,119000.0,8.5461,8.5609,8.5461,8.5461,119000.0
2011-01-31 12:05:00,11.56,11.59,11.55,11.57,205800.0,8.5461,8.5683,8.5388,8.5535,205800.0
2011-01-31 12:10:00,11.57,11.59,11.57,11.58,137200.0,8.5535,8.5683,8.5535,8.5609,137200.0
2011-01-31 12:15:00,11.58,11.59,11.57,11.59,176200.0,8.5609,8.5683,8.5535,8.5683,176200.0
2011-01-31 12:20:00,11.59,11.61,11.59,11.6,268400.0,8.5683,8.5831,8.5683,8.5757,268400.0
2011-01-31 12:25:00,11.6,11.62,11.6,11.62,223800.0,8.5757,8.5905,8.5757,8.5905,223800.0
2011-01-31 12:30:00,11.62,11.62,11.61,11.61,332000.0,8.5905,8.5905,8.5831,8.5831,332000.0
2011-01-31 12:35:00,11.61,11.62,11.59,11.59,160600.0,8.5831,8.5905,8.5683,8.5683,160600.0
2011-01-31 12:40:00,11.59,11.6,11.57,11.58,360800.0,8.5683,8.5757,8.5535,8.5609,360800.0
2011-01-31 12:45:00,11.58,11.58,11.54,11.54,291800.0,8.5609,8.5609,8.5314,8.5314,291800.0
2011-01-31 12:50:00,11.54,11.55,11.53,11.55,196600.0,8.5314,8.5388,8.524,8.5388,196600.0
2011-01-31 12:55:00,11.54,11.55,11.53,11.54,133400.0,8.5314,8.5388,8.524,8.5314,133400.0
2011-01-31 13:00:00,11.55,11.56,11.54,11.56,137800.0,8.5388,8.5461,8.5314,8.5461,137800.0
2011-01-31 13:05:00,11.56,11.56,11.56,11.56,184200.0,8.5461,8.5461,8.5461,8.5461,184200.0
2011-01-31 13:10:00,11.56,11.56,11.54,11.54,102400.0,8.5461,8.5461,8.5314,8.5314,102400.0
2011-01-31 13:15:00,11.54,11.56,11.53,11.54,126000.0,8.5314,8.5461,8.524,8.5314,126000.0
2011-01-31 13:20:00,11.54,11.55,11.53,11.53,150600.0,8.5314,8.5388,8.524,8.524,150600.0
2011-01-31 13:25:00,11.53,11.54,11.52,11.52,157600.0,8.524,8.5314,8.5166,8.5166,157600.0
2011-01-31 13:30:00,11.52,11.52,11.51,11.51,136800.0,8.5166,8.5166,8.5092,8.5092,136800.0
2011-01-31 13:35:00,11.51,11.51,11.49,11.49,123800.0,8.5092,8.5092,8.4944,8.4944,123800.0
2011-01-31 13:40:00,11.49,11.49,11.47,11.49,174000.0,8.4944,8.4944,8.4796,8.4944,174000.0
2011-01-31 13:45:00,11.49,11.51,11.49,11.5,100200.0,8.4944,8.5092,8.4944,8.5018,100200.0
2011-01-31 13:50:00,11.5,11.51,11.5,11.5,62800.0,8.5018,8.5092,8.5018,8.5018,62800.0
2011-01-31 13:55:00,11.5,11.51,11.5,11.51,89000.0,8.5018,8.5092,8.5018,8.5092,89000.0
2011-01-31 14:00:00,11.5,11.51,11.49,11.49,181000.0,8.5018,8.5092,8.4944,8.4944,181000.0
2011-01-31 14:05:00,11.49,11.49,11.47,11.47,142000.0,8.4944,8.4944,8.4796,8.4796,142000.0
2011-01-31 14:10:00,11.47,11.47,11.45,11.46,173800.0,8.4796,8.4796,8.4648,8.4722,173800.0
2011-01-31 14:15:00,11.45,11.46,11.44,11.44,271600.0,8.4648,8.4722,8.4574,8.4574,271600.0
2011-01-31 14:20:00,11.44,11.47,11.44,11.46,372000.0,8.4574,8.4796,8.4574,8.4722,372000.0
2011-01-31 14:25:00,11.46,11.47,11.45,11.45,154800.0,8.4722,8.4796,8.4648,8.4648,154800.0
2011-01-31 14:30:00,11.45,11.45,11.43,11.44,316600.0,8.4648,8.4648,8.45,8.4574,316600.0
2011-01-31 14:35:00,11.44,11.44,11.42,11.42,278200.0,8.4574,8.4574,8.4426,8.4426,278200.0
2011-01-31 14:40:00,11.42,11.44,11.42,11.43,290600.0,8.4426,8.4574,8.4426,8.45,290600.0
2011-01-31 14:45:00,11.43,11.44,11.4,11.4,293400.0,8.45,8.4574,8.4279,8.4279,293400.0
2011-01-31 14:50:00,11.41,11.42,11.4,11.41,388600.0,8.4353,8.4426,8.4279,8.4353,388600.0
2011-01-31 14:55:00,11.41,11.43,11.4,11.43,960200.0,8.4353,8.45,8.4279,8.45,960200.0
2011-01-31 15:00:00,11.43,11.47,11.43,11.46,399000.0,8.45,8.4796,8.45,8.4722,399000.0
2011-01-31 15:05:00,11.46,11.47,11.46,11.46,916400.0,8.4722,8.4796,8.4722,8.4722,916400.0
2011-01-31 15:10:00,11.46,11.47,11.44,11.44,433600.0,8.4722,8.4796,8.4574,8.4574,433600.0
2011-01-31 15:15:00,11.44,11.45,11.43,11.43,486200.0,8.4574,8.4648,8.45,8.45,486200.0
2011-01-31 15:20:00,11.43,11.44,11.4,11.4,466800.0,8.45,8.4574,8.4279,8.4279,466800.0
2011-01-31 15:25:00,11.41,11.41,11.38,11.39,777000.0,8.4353,8.4353,8.4131,8.4205,777000.0
2011-01-31 15:30:00,11.39,11.41,11.38,11.4,803400.0,8.4205,8.4353,8.4131,8.4279,803400.0
2011-01-31 15:35:00,11.41,11.42,11.4,11.41,1509200.0,8.4353,8.4426,8.4279,8.4353,1509200.0
2011-01-31 15:40:00,11.41,11.42,11.39,11.4,842200.0,8.4353,8.4426,8.4205,8.4279,842200.0
2011-01-31 15:45:00,11.4,11.43,11.4,11.43,579800.0,8.4279,8.45,8.4279,8.45,579800.0
2011-01-31 15:50:00,11.43,11.43,11.4,11.4,1052600.0,8.45,8.45,8.4279,8.4279,1052600.0
2011-01-31 15:55:00,11.41,11.41,11.37,11.38,3542200.0,8.4353,8.4353,8.4057,8.4131,3542200.0
2011-02-01 09:30:00,11.45,11.49,11.45,11.46,409800.0,8.4648,8.4944,8.4648,8.4722,409800.0
2011-02-01 09:35:00,11.47,11.55,11.46,11.54,381800.0,8.4796,8.5388,8.4722,8.5314,381800.0
2011-02-01 09:40:00,11.53,11.54,11.47,11.47,402800.0,8.524,8.5314,8.4796,8.4796,402800.0
2011-02-01 09:45:00,11.47,11.48,11.46,11.46,287200.0,8.4796,8.487,8.4722,8.4722,287200.0
2011-02-01 09:50:00,11.46,11.48,11.46,11.46,625600.0,8.4722,8.487,8.4722,8.4722,625600.0
2011-02-01 09:55:00,11.46,11.46,11.4,11.41,1066200.0,8.4722,8.4722,8.4279,8.4353,1066200.0
2011-02-01 10:00:00,11.4,11.45,11.4,11.44,609000.0,8.4279,8.4648,8.4279,8.4574,609000.0
2011-02-01 10:05:00,11.44,11.45,11.4,11.41,686600.0,8.4574,8.4648,8.4279,8.4353,686600.0
2011-02-01 10:10:00,11.41,11.43,11.41,11.42,224400.0,8.4353,8.45,8.4353,8.4426,224400.0
2011-02-01 10:15:00,11.42,11.43,11.4,11.42,258800.0,8.4426,8.45,8.4279,8.4426,258800.0
2011-02-01 10:20:00,11.42,11.45,11.42,11.44,409400.0,8.4426,8.4648,8.4426,8.4574,409400.0
2011-02-01 10:25:00,11.44,11.46,11.44,11.44,412600.0,8.4574,8.4722,8.4574,8.4574,412600.0
2011-02-01 10:30:00,11.45,11.47,11.44,11.47,556800.0,8.4648,8.4796,8.4574,8.4796,556800.0
2011-02-01 10:35:00,11.46,11.49,11.45,11.49,386200.0,8.4722,8.4944,8.4648,8.4944,386200.0
2011-02-01 10:40:00,11.49,11.52,11.49,11.52,302800.0,8.4944,8.5166,8.4944,8.5166,302800.0
2011-02-01 10:45:00,11.52,11.53,11.51,11.52,261000.0,8.5166,8.524,8.5092,8.5166,261000.0
2011-02-01 10:50:00,11.51,11.54,11.51,11.53,311800.0,8.5092,8.5314,8.5092,8.524,311800.0
2011-02-01 10:55:00,11.54,11.56,11.53,11.55,515800.0,8.5314,8.5461,8.524,8.5388,515800.0
2011-02-01 11:00:00,11.55,11.56,11.53,11.54,648600.0,8.5388,8.5461,8.524,8.5314,648600.0
2011-02-01 11:05:00,11.54,11.56,11.54,11.54,359600.0,8.5314,8.5461,8.5314,8.5314,359600.0
2011-02-01 11:10:00,11.54,11.55,11.53,11.54,359800.0,8.5314,8.5388,8.524,8.5314,359800.0
2011-02-01 11:15:00,11.54,11.56,11.54,11.56,210800.0,8.5314,8.5461,8.5314,8.5461,210800.0
2011-02-01 11:20:00,11.56,11.58,11.56,11.56,386800.0,8.5461,8.5609,8.5461,8.5461,386800.0
2011-02-01 11:25:00,11.58,11.59,11.56,11.58,255800.0,8.5609,8.5683,8.5461,8.5609,255800.0
2011-02-01 11:30:00,11.58,11.6,11.57,11.6,333400.0,8.5609,8.5757,8.5535,8.5757,333400.0
2011-02-01 11:35:00,11.59,11.61,11.59,11.6,209800.0,8.5683,8.5831,8.5683,8.5757,209800.0
2011-02-01 11:40:00,11.61,11.62,11.59,11.61,194400.0,8.5831,8.5905,8.5683,8.5831,194400.0
2011-02-01 11:45:00,11.61,11.62,11.58,11.58,171400.0,8.5831,8.5905,8.5609,8.5609,171400.0
2011-02-01 11:50:00,11.58,11.58,11.55,11.56,717000.0,8.5609,8.5609,8.5388,8.5461,717000.0
2011-02-01 11:55:00,11.56,11.58,11.55,11.56,389400.0,8.5461,8.5609,8.5388,8.5461,389400.0
2011-02-01 12:00:00,11.56,11.56,11.54,11.55,202800.0,8.5461,8.5461,8.5314,8.5388,202800.0
2011-02-01 12:05:00,11.55,11.55,11.53,11.53,554800.0,8.5388,8.5388,8.524,8.524,554800.0
2011-02-01 12:10:00,11.53,11.58,11.53,11.58,538800.0,8.524,8.5609,8.524,8.5609,538800.0
2011-02-01 12:15:00,11.57,11.61,11.57,11.61,381600.0,8.5535,8.5831,8.5535,8.5831,381600.0
2011-02-01 12:20:00,11.61,11.63,11.6,11.6,330600.0,8.5831,8.5979,8.5757,8.5757,330600.0
2011-02-01 12:25:00,11.6,11.61,11.6,11.61,156000.0,8.5757,8.5831,8.5757,8.5831,156000.0
2011-02-01 12:30:00,11.61,11.62,11.6,11.61,202200.0,8.5831,8.5905,8.5757,8.5831,202200.0
2011-02-01 12:35:00,11.61,11.62,11.61,11.62,142400.0,8.5831,8.5905,8.5831,8.5905,142400.0
2011-02-01 12:40:00,11.62,11.63,11.62,11.63,161200.0,8.5905,8.5979,8.5905,8.5979,161200.0
2011-02-01 12:45:00,11.63,11.63,11.61,11.62,232000.0,8.5979,8.5979,8.5831,8.5905,232000.0
2011-02-01 12:50:00,11.63,11.64,11.61,11.63,401600.0,8.5979,8.6053,8.5831,8.5979,401600.0
2011-02-01 12:55:00,11.63,11.65,11.63,11.65,211000.0,8.5979,8.6127,8.5979,8.6127,211000.0
2011-02-01 13:00:00,11.65,11.68,11.65,11.65,333600.0,8.6127,8.6349,8.6127,8.6127,333600.0
2011-02-01 13:05:00,11.65,11.65,11.63,11.63,117800.0,8.6127,8.6127,8.5979,8.5979,117800.0
2011-02-01 13:10:00,11.63,11.65,11.63,11.63,144600.0,8.5979,8.6127,8.5979,8.5979,144600.0
2011-02-01 13:15:00,11.63,11.65,11.63,11.63,86600.0,8.5979,8.6127,8.5979,8.5979,86600.0
2011-02-01 13:20:00,11.63,11.64,11.62,11.63,259200.0,8.5979,8.6053,8.5905,8.5979,259200.0
2011-02-01 13:25:00,11.63,11.65,11.63,11.65,117200.0,8.5979,8.6127,8.5979,8.6127,117200.0
2011-02-01 13:30:00,11.65,11.65,11.63,11.63,174800.0,8.6127,8.6127,8.5979,8.5979,174800.0
2011-02-01 13:35:00,11.63,11.64,11.63,11.63,141800.0,8.5979,8.6053,8.5979,8.5979,141800.0
2011-02-01 13:40:00,11.63,11.65,11.63,11.63,253600.0,8.5979,8.6127,8.5979,8.5979,253600.0
2011-02-01 13:45:00,11.63,11.67,11.63,11.67,205600.0,8.5979,8.6275,8.5979,8.6275,205600.0
2011-02-01 13:50:00,11.67,11.68,11.66,11.68,107000.0,8.6275,8.6349,8.6201,8.6349,107000.0
2011-02-01 13:55:00,11.68,11.68,11.65,11.65,129000.0,8.6349,8.6349,8.6127,8.6127,129000.0
2011-02-01 14:00:00,11.65,11.66,11.65,11.65,219200.0,8.6127,8.6201,8.6127,8.6127,219200.0
2011-02-01 14:05:00,11.65,11.65,11.64,11.65,220600.0,8.6127,8.6127,8.6053,8.6127,220600.0
2011-02-01 14:10:00,11.65,11.66,11.63,11.65,290800.0,8.6127,8.6201,8.5979,8.6127,290800.0
2011-02-01 14:15:00,11.65,11.65,11.64,11.65,161600.0,8.6127,8.6127,8.6053,8.6127,161600.0
2011-02-01 14:20:00,11.65,11.65,11.63,11.63,148400.0,8.6127,8.6127,8.5979,8.5979,148400.0
2011-02-01 14:25:00,11.63,11.66,11.63,11.65,252400.0,8.5979,8.6201,8.5979,8.6127,252400.0
2011-02-01 14:30:00,11.65,11.66,11.64,11.65,350200.0,8.6127,8.6201,8.6053,8.6127,350200.0
2011-02-01 14:35:00,11.65,11.67,11.65,11.67,624800.0,8.6127,8.6275,8.6127,8.6275,624800.0
2011-02-01 14:40:00,11.67,11.7,11.67,11.68,615400.0,8.6275,8.6496,8.6275,8.6349,615400.0
2011-02-01 14:45:00,11.68,11.68,11.67,11.67,515200.0,8.6349,8.6349,8.6275,8.6275,515200.0
2011-02-01 14:50:00,11.68,11.68,11.67,11.67,270200.0,8.6349,8.6349,8.6275,8.6275,270200.0
2011-02-01 14:55:00,11.67,11.71,11.67,11.71,374000.0,8.6275,8.657,8.6275,8.657,374000.0
2011-02-01 15:00:00,11.71,11.72,11.7,11.7,242600.0,8.657,8.6644,8.6496,8.6496,242600.0
2011-02-01 15:05:00,11.71,11.71,11.68,11.68,218800.0,8.657,8.657,8.6349,8.6349,218800.0
2011-02-01 15:10:00,11.69,11.69,11.68,11.68,155600.0,8.6423,8.6423,8.6349,8.6349,155600.0
2011-02-01 15:15:00,11.69,11.71,11.68,11.71,212200.0,8.6423,8.657,8.6349,8.657,212200.0
2011-02-01 15:20:00,11.71,11.71,11.7,11.71,217000.0,8.657,8.657,8.6496,8.657,217000.0
2011-02-01 15:25:00,11.71,11.71,11.7,11.71,246400.0,8.657,8.657,8.6496,8.657,246400.0
2011-02-01 15:30:00,11.71,11.72,11.7,11.71,240200.0,8.657,8.6644,8.6496,8.657,240200.0
2011-02-01 15:35:00,11.71,11.72,11.71,11.71,425600.0,8.657,8.6644,8.657,8.657,425600.0
2011-02-01 15:40:00,11.71,11.72,11.7,11.7,472600.0,8.657,8.6644,8.6496,8.6496,472600.0
2011-02-01 15:45:00,11.7,11.71,11.7,11.7,547800.0,8.6496,8.657,8.6496,8.6496,547800.0
2011-02-01 15:50:00,11.7,11.72,11.69,11.7,1053800.0,8.6496,8.6644,8.6423,8.6496,1053800.0
2011-02-01 15:55:00,11.7,11.71,11.69,11.71,1918800.0,8.6496,8.657,8.6423,8.657,1918800.0
2011-02-02 09:30:00,11.64,11.69,11.63,11.68,733400.0,8.6053,8.6423,8.5979,8.6349,733400.0
2011-02-02 09:35:00,11.68,11.71,11.64,11.66,629800.0,8.6349,8.657,8.6053,8.6201,629800.0
2011-02-02 09:40:00,11.66,11.68,11.55,11.56,942400.0,8.6201,8.6349,8.5388,8.5461,942400.0
2011-02-02 09:45:00,11.56,11.58,11.54,11.55,1260600.0,8.5461,8.5609,8.5314,8.5388,1260600.0
2011-02-02 09:50:00,11.55,11.56,11.54,11.55,624400.0,8.5388,8.5461,8.5314,8.5388,624400.0
2011-02-02 09:55:00,11.55,11.55,11.54,11.55,183600.0,8.5388,8.5388,8.5314,8.5388,183600.0
2011-02-02 10:00:00,11.55,11.56,11.49,11.51,546600.0,8.5388,8.5461,8.4944,8.5092,546600.0
2011-02-02 10:05:00,11.51,11.55,11.51,11.54,156000.0,8.5092,8.5388,8.5092,8.5314,156000.0
2011-02-02 10:10:00,11.54,11.56,11.54,11.56,149400.0,8.5314,8.5461,8.5314,8.5461,149400.0
2011-02-02 10:15:00,11.56,11.6,11.56,11.59,260800.0,8.5461,8.5757,8.5461,8.5683,260800.0
2011-02-02 10:20:00,11.6,11.61,11.57,11.58,312400.0,8.5757,8.5831,8.5535,8.5609,312400.0
2011-02-02 10:25:00,11.58,11.6,11.56,11.58,336000.0,8.5609,8.5757,8.5461,8.5609,336000.0
2011-02-02 10:30:00,11.58,11.59,11.56,11.58,356400.0,8.5609,8.5683,8.5461,8.5609,356400.0
2011-02-02 10:35:00,11.58,11.6,11.57,11.57,101400.0,8.5609,8.5757,8.5535,8.5535,101400.0
2011-02-02 10:40:00,11.57,11.58,11.55,11.56,208600.0,8.5535,8.5609,8.5388,8.5461,208600.0
2011-02-02 10:45:00,11.56,11.57,11.55,11.55,96000.0,8.5461,8.5535,8.5388,8.5388,96000.0
2011-02-02 10:50:00,11.55,11.55,11.52,11.53,358400.0,8.5388,8.5388,8.5166,8.524,358400.0
2011-02-02 10:55:00,11.53,11.53,11.49,11.49,595000.0,8.524,8.524,8.4944,8.4944,595000.0
2011-02-02 11:00:00,11.49,11.52,11.47,11.51,691800.0,8.4944,8.5166,8.4796,8.5092,691800.0
2011-02-02 11:05:00,11.51,11.51,11.49,11.51,424200.0,8.5092,8.5092,8.4944,8.5092,424200.0
2011-02-02 11:10:00,11.51,11.52,11.51,11.52,149200.0,8.5092,8.5166,8.5092,8.5166,149200.0
2011-02-02 11:15:00,11.52,11.52,11.52,11.52,60800.0,8.5166,8.5166,8.5166,8.5166,60800.0
2011-02-02 11:20:00,11.52,11.52,11.51,11.51,231600.0,8.5166,8.5166,8.5092,8.5092,231600.0
2011-02-02 11:25:00,11.51,11.52,11.51,11.51,211600.0,8.5092,8.5166,8.5092,8.5092,211600.0
2011-02-02 11:30:00,11.51,11.51,11.49,11.51,481400.0,8.5092,8.5092,8.4944,8.5092,481400.0
2011-02-02 11:35:00,11.51,11.51,11.49,11.5,427400.0,8.5092,8.5092,8.4944,8.5018,427400.0
2011-02-02 11:40:00,11.49,11.52,11.49,11.51,435600.0,8.4944,8.5166,8.4944,8.5092,435600.0
2011-02-02 11:45:00,11.51,11.51,11.5,11.51,295400.0,8.5092,8.5092,8.5018,8.5092,295400.0
2011-02-02 11:50:00,11.51,11.51,11.5,11.51,196000.0,8.5092,8.5092,8.5018,8.5092,196000.0
2011-02-02 11:55:00,11.51,11.51,11.5,11.5,114600.0,8.5092,8.5092,8.5018,8.5018,114600.0
2011-02-02 12:00:00,11.51,11.51,11.49,11.5,335200.0,8.5092,8.5092,8.4944,8.5018,335200.0
2011-02-02 12:05:00,11.5,11.51,11.49,11.5,185400.0,8.5018,8.5092,8.4944,8.5018,185400.0
2011-02-02 12:10:00,11.5,11.5,11.49,11.49,34600.0,8.5018,8.5018,8.4944,8.4944,34600.0
2011-02-02 12:15:00,11.5,11.5,11.49,11.49,93000.0,8.5018,8.5018,8.4944,8.4944,93000.0
2011-02-02 12:20:00,11.49,11.5,11.49,11.49,160200.0,8.4944,8.5018,8.4944,8.4944,160200.0
2011-02-02 12:25:00,11.49,11.49,11.48,11.48,197000.0,8.4944,8.4944,8.487,8.487,197000.0
2011-02-02 12:30:00,11.49,11.5,11.48,11.49,230400.0,8.4944,8.5018,8.487,8.4944,230400.0
2011-02-02 12:35:00,11.49,11.5,11.49,11.49,147000.0,8.4944,8.5018,8.4944,8.4944,147000.0
2011-02-02 12:40:00,11.49,11.52,11.49,11.51,255800.0,8.4944,8.5166,8.4944,8.5092,255800.0
2011-02-02 12:45:00,11.51,11.52,11.49,11.5,138200.0,8.5092,8.5166,8.4944,8.5018,138200.0
2011-02-02 12:50:00,11.5,11.5,11.49,11.5,94400.0,8.5018,8.5018,8.4944,8.5018,94400.0
2011-02-02 12:55:00,11.5,11.51,11.49,11.49,163800.0,8.5018,8.5092,8.4944,8.4944,163800.0
2011-02-02 13:00:00,11.49,11.5,11.49,11.49,164000.0,8.4944,8.5018,8.4944,8.4944,164000.0
2011-02-02 13:05:00,11.49,11.49,11.49,11.49,152600.0,8.4944,8.4944,8.4944,8.4944,152600.0
2011-02-02 13:10:00,11.49,11.5,11.49,11.49,132800.0,8.4944,8.5018,8.4944,8.4944,132800.0
2011-02-02 13:15:00,11.49,11.5,11.49,11.49,92600.0,8.4944,8.5018,8.4944,8.4944,92600.0
2011-02-02 13:20:00,11.49,11.5,11.49,11.5,46200.0,8.4944,8.5018,8.4944,8.5018,46200.0
2011-02-02 13:25:00,11.5,11.5,11.49,11.49,153000.0,8.5018,8.5018,8.4944,8.4944,153000.0
2011-02-02 13:30:00,11.5,11.51,11.49,11.49,349400.0,8.5018,8.5092,8.4944,8.4944,349400.0
2011-02-02 13:35:00,11.49,11.5,11.49,11.49,87000.0,8.4944,8.5018,8.4944,8.4944,87000.0
2011-02-02 13:40:00,11.49,11.49,11.49,11.49,115200.0,8.4944,8.4944,8.4944,8.4944,115200.0
2011-02-02 13:45:00,11.49,11.49,11.49,11.49,146400.0,8.4944,8.4944,8.4944,8.4944,146400.0
2011-02-02 13:50:00,11.49,11.5,11.49,11.5,93000.0,8.4944,8.5018,8.4944,8.5018,93000.0
2011-02-02 13:55:00,11.5,11.51,11.49,11.5,975000.0,8.5018,8.5092,8.4944,8.5018,975000.0
2011-02-02 14:00:00,11.5,11.5,11.48,11.49,631000.0,8.5018,8.5018,8.487,8.4944,631000.0
2011-02-02 14:05:00,11.49,11.49,11.47,11.47,235200.0,8.4944,8.4944,8.4796,8.4796,235200.0
2011-02-02 14:10:00,11.48,11.48,11.46,11.47,637000.0,8.487,8.487,8.4722,8.4796,637000.0
2011-02-02 14:15:00,11.46,11.47,11.46,11.47,205000.0,8.4722,8.4796,8.4722,8.4796,205000.0
2011-02-02 14:20:00,11.47,11.48,11.47,11.48,200400.0,8.4796,8.487,8.4796,8.487,200400.0
2011-02-02 14:25:00,11.48,11.49,11.47,11.48,120200.0,8.487,8.4944,8.4796,8.487,120200.0
2011-02-02 14:30:00,11.48,11.49,11.48,11.49,118000.0,8.487,8.4944,8.487,8.4944,118000.0
2011-02-02 14:35:00,11.49,11.49,11.49,11.49,113600.0,8.4944,8.4944,8.4944,8.4944,113600.0
2011-02-02 14:40:00,11.49,11.49,11.49,11.49,145800.0,8.4944,8.4944,8.4944,8.4944,145800.0
2011-02-02 14:45:00,11.49,11.49,11.49,11.49,281800.0,8.4944,8.4944,8.4944,8.4944,281800.0
2011-02-02 14:50:00,11.49,11.52,11.49,11.52,262200.0,8.4944,8.5166,8.4944,8.5166,262200.0
2011-02-02 14:55:00,11.52,11.54,11.52,11.54,575800.0,8.5166,8.5314,8.5166,8.5314,575800.0
2011-02-02 15:00:00,11.54,11.55,11.54,11.54,412400.0,8.5314,8.5388,8.5314,8.5314,412400.0
2011-02-02 15:05:00,11.54,11.56,11.54,11.55,422600.0,8.5314,8.5461,8.5314,8.5388,422600.0
2011-02-02 15:10:00,11.55,11.55,11.52,11.52,410400.0,8.5388,8.5388,8.5166,8.5166,410400.0
2011-02-02 15:15:00,11.52,11.52,11.52,11.52,105800.0,8.5166,8.5166,8.5166,8.5166,105800.0
2011-02-02 15:20:00,11.52,11.53,11.52,11.53,277400.0,8.5166,8.524,8.5166,8.524,277400.0
2011-02-02 15:25:00,11.53,11.54,11.52,11.53,713200.0,8.524,8.5314,8.5166,8.524,713200.0
2011-02-02 15:30:00,11.53,11.54,11.52,11.53,613200.0,8.524,8.5314,8.5166,8.524,613200.0
2011-02-02 15:35:00,11.53,11.54,11.53,11.53,265800.0,8.524,8.5314,8.524,8.524,265800.0
2011-02-02 15:40:00,11.53,11.54,11.52,11.53,292000.0,8.524,8.5314,8.5166,8.524,292000.0
2011-02-02 15:45:00,11.53,11.55,11.53,11.54,209800.0,8.524,8.5388,8.524,8.5314,209800.0
2011-02-02 15:50:00,11.54,11.55,11.52,11.53,750400.0,8.5314,8.5388,8.5166,8.524,750400.0
2011-02-02 15:55:00,11.53,11.54,11.52,11.54,1186400.0,8.524,8.5314,8.5166,8.5314,1186400.0
2011-02-03 09:30:00,11.53,11.53,11.49,11.52,429600.0,8.524,8.524,8.4944,8.5166,429600.0
2011-02-03 09:35:00,11.52,11.63,11.52,11.62,369800.0,8.5166,8.5979,8.5166,8.5905,369800.0
2011-02-03 09:40:00,11.62,11.62,11.56,11.56,225800.0,8.5905,8.5905,8.5461,8.5461,225800.0
2011-02-03 09:45:00,11.56,11.59,11.56,11.58,149200.0,8.5461,8.5683,8.5461,8.5609,149200.0
2011-02-03 09:50:00,11.58,11.59,11.56,11.58,138200.0,8.5609,8.5683,8.5461,8.5609,138200.0
2011-02-03 09:55:00,11.59,11.61,11.56,11.6,221600.0,8.5683,8.5831,8.5461,8.5757,221600.0
2011-02-03 10:00:00,11.6,11.62,11.55,11.55,189400.0,8.5757,8.5905,8.5388,8.5388,189400.0
2011-02-03 10:05:00,11.56,11.56,11.49,11.5,401800.0,8.5461,8.5461,8.4944,8.5018,401800.0
2011-02-03 10:10:00,11.5,11.5,11.43,11.45,510200.0,8.5018,8.5018,8.45,8.4648,510200.0
2011-02-03 10:15:00,11.45,11.47,11.43,11.47,418200.0,8.4648,8.4796,8.45,8.4796,418200.0
2011-02-03 10:20:00,11.47,11.5,11.47,11.5,335400.0,8.4796,8.5018,8.4796,8.5018,335400.0
2011-02-03 10:25:00,11.5,11.5,11.47,11.5,263600.0,8.5018,8.5018,8.4796,8.5018,263600.0
2011-02-03 10:30:00,11.5,11.51,11.48,11.5,271800.0,8.5018,8.5092,8.487,8.5018,271800.0
2011-02-03 10:35:00,11.49,11.51,11.47,11.49,277800.0,8.4944,8.5092,8.4796,8.4944,277800.0
2011-02-03 10:40:00,11.5,11.51,11.49,11.51,119400.0,8.5018,8.5092,8.4944,8.5092,119400.0
2011-02-03 10:45:00,11.51,11.53,11.5,11.51,248000.0,8.5092,8.524,8.5018,8.5092,248000.0
2011-02-03 10:50:00,11.51,11.52,11.49,11.51,108600.0,8.5092,8.5166,8.4944,8.5092,108600.0
2011-02-03 10:55:00,11.51,11.52,11.5,11.51,165800.0,8.5092,8.5166,8.5018,8.5092,165800.0
2011-02-03 11:00:00,11.51,11.51,11.47,11.47,131200.0,8.5092,8.5092,8.4796,8.4796,131200.0
2011-02-03 11:05:00,11.48,11.49,11.47,11.49,285200.0,8.487,8.4944,8.4796,8.4944,285200.0
2011-02-03 11:10:00,11.48,11.5,11.48,11.5,108000.0,8.487,8.5018,8.487,8.5018,108000.0
2011-02-03 11:15:00,11.49,11.5,11.47,11.48,233400.0,8.4944,8.5018,8.4796,8.487,233400.0
2011-02-03 11:20:00,11.48,11.49,11.47,11.49,103000.0,8.487,8.4944,8.4796,8.4944,103000.0
2011-02-03 11:25:00,11.49,11.5,11.49,11.49,158200.0,8.4944,8.5018,8.4944,8.4944,158200.0
2011-02-03 11:30:00,11.49,11.53,11.49,11.53,202600.0,8.4944,8.524,8.4944,8.524,202600.0
2011-02-03 11:35:00,11.53,11.56,11.53,11.56,157600.0,8.524,8.5461,8.524,8.5461,157600.0
2011-02-03 11:40:00,11.55,11.56,11.54,11.55,84800.0,8.5388,8.5461,8.5314,8.5388,84800.0
2011-02-03 11:45:00,11.56,11.58,11.56,11.58,144400.0,8.5461,8.5609,8.5461,8.5609,144400.0
2011-02-03 11:50:00,11.58,11.58,11.56,11.58,127600.0,8.5609,8.5609,8.5461,8.5609,127600.0
2011-02-03 11:55:00,11.57,11.59,11.56,11.58,104200.0,8.5535,8.5683,8.5461,8.5609,104200.0
2011-02-03 12:00:00,11.58,11.61,11.58,11.59,167000.0,8.5609,8.5831,8.5609,8.5683,167000.0
2011-02-03 12:05:00,11.59,11.6,11.57,11.57,101200.0,8.5683,8.5757,8.5535,8.5535,101200.0
2011-02-03 12:10:00,11.57,11.58,11.56,11.56,199800.0,8.5535,8.5609,8.5461,8.5461,199800.0
2011-02-03 12:15:00,11.56,11.58,11.56,11.56,184600.0,8.5461,8.5609,8.5461,8.5461,184600.0
2011-02-03 12:20:00,11.56,11.56,11.55,11.56,263000.0,8.5461,8.5461,8.5388,8.5461,263000.0
2011-02-03 12:25:00,11.56,11.58,11.56,11.57,344400.0,8.5461,8.5609,8.5461,8.5535,344400.0
2011-02-03 12:30:00,11.57,11.58,11.56,11.56,85800.0,8.5535,8.5609,8.5461,8.5461,85800.0
2011-02-03 12:35:00,11.56,11.57,11.55,11.56,82800.0,8.5461,8.5535,8.5388,8.5461,82800.0
2011-02-03 12:40:00,11.56,11.56,11.56,11.56,61200.0,8.5461,8.5461,8.5461,8.5461,61200.0
2011-02-03 12:45:00,11.56,11.56,11.54,11.55,130800.0,8.5461,8.5461,8.5314,8.5388,130800.0
2011-02-03 12:50:00,11.55,11.56,11.54,11.56,80600.0,8.5388,8.5461,8.5314,8.5461,80600.0
2011-02-03 12:55:00,11.55,11.57,11.54,11.56,140200.0,8.5388,8.5535,8.5314,8.5461,140200.0
2011-02-03 13:00:00,11.56,11.58,11.56,11.57,83800.0,8.5461,8.5609,8.5461,8.5535,83800.0
2011-02-03 13:05:00,11.57,11.58,11.57,11.58,108200.0,8.5535,8.5609,8.5535,8.5609,108200.0
2011-02-03 13:10:00,11.58,11.58,11.58,11.58,34200.0,8.5609,8.5609,8.5609,8.5609,34200.0
2011-02-03 13:15:00,11.58,11.58,11.57,11.57,51600.0,8.5609,8.5609,8.5535,8.5535,51600.0
2011-02-03 13:20:00,11.57,11.59,11.57,11.58,85200.0,8.5535,8.5683,8.5535,8.5609,85200.0
2011-02-03 13:25:00,11.59,11.6,11.59,11.59,121400.0,8.5683,8.5757,8.5683,8.5683,121400.0
2011-02-03 13:30:00,11.59,11.59,11.58,11.58,140000.0,8.5683,8.5683,8.5609,8.5609,140000.0
2011-02-03 13:35:00,11.58,11.59,11.58,11.59,64000.0,8.5609,8.5683,8.5609,8.5683,64000.0
2011-02-03 13:40:00,11.59,11.6,11.56,11.57,363800.0,8.5683,8.5757,8.5461,8.5535,363800.0
2011-02-03 13:45:00,11.58,11.58,11.56,11.56,95200.0,8.5609,8.5609,8.5461,8.5461,95200.0
2011-02-03 13:50:00,11.56,11.58,11.56,11.56,253800.0,8.5461,8.5609,8.5461,8.5461,253800.0
2011-02-03 13:55:00,11.56,11.58,11.56,11.56,174000.0,8.5461,8.5609,8.5461,8.5461,174000.0
2011-02-03 14:00:00,11.56,11.58,11.56,11.57,207400.0,8.5461,8.5609,8.5461,8.5535,207400.0
2011-02-03 14:05:00,11.57,11.57,11.56,11.56,130600.0,8.5535,8.5535,8.5461,8.5461,130600.0
2011-02-03 14:10:00,11.56,11.56,11.55,11.55,127800.0,8.5461,8.5461,8.5388,8.5388,127800.0
2011-02-03 14:15:00,11.56,11.58,11.56,11.58,158400.0,8.5461,8.5609,8.5461,8.5609,158400.0
2011-02-03 14:20:00,11.58,11.58,11.57,11.58,151800.0,8.5609,8.5609,8.5535,8.5609,151800.0
2011-02-03 14:25:00,11.58,11.58,11.57,11.57,117200.0,8.5609,8.5609,8.5535,8.5535,117200.0
2011-02-03 14:30:00,11.57,11.58,11.56,11.58,92800.0,8.5535,8.5609,8.5461,8.5609,92800.0
2011-02-03 14:35:00,11.58,11.58,11.57,11.58,56800.0,8.5609,8.5609,8.5535,8.5609,56800.0
2011-02-03 14:40:00,11.58,11.58,11.57,11.58,103600.0,8.5609,8.5609,8.5535,8.5609,103600.0
2011-02-03 14:45:00,11.58,11.58,11.57,11.58,86400.0,8.5609,8.5609,8.5535,8.5609,86400.0
2011-02-03 14:50:00,11.58,11.58,11.55,11.55,591800.0,8.5609,8.5609,8.5388,8.5388,591800.0
2011-02-03 14:55:00,11.56,11.56,11.54,11.55,637200.0,8.5461,8.5461,8.5314,8.5388,637200.0
2011-02-03 15:00:00,11.55,11.56,11.55,11.56,467400.0,8.5388,8.5461,8.5388,8.5461,467400.0
2011-02-03 15:05:00,11.56,11.56,11.55,11.55,583600.0,8.5461,8.5461,8.5388,8.5388,583600.0
2011-02-03 15:10:00,11.55,11.56,11.55,11.55,386400.0,8.5388,8.5461,8.5388,8.5388,386400.0
2011-02-03 15:15:00,11.56,11.56,11.55,11.55,462400.0,8.5461,8.5461,8.5388,8.5388,462400.0
2011-02-03 15:20:00,11.55,11.56,11.55,11.56,365200.0,8.5388,8.5461,8.5388,8.5461,365200.0
2011-02-03 15:25:00,11.56,11.56,11.55,11.56,277800.0,8.5461,8.5461,8.5388,8.5461,277800.0
2011-02-03 15:30:00,11.56,11.57,11.56,11.57,262200.0,8.5461,8.5535,8.5461,8.5535,262200.0
2011-02-03 15:35:00,11.57,11.59,11.56,11.59,417400.0,8.5535,8.5683,8.5461,8.5683,417400.0
2011-02-03 15:40:00,11.59,11.6,11.59,11.59,448600.0,8.5683,8.5757,8.5683,8.5683,448600.0
2011-02-03 15:45:00,11.59,11.61,11.59,11.6,537800.0,8.5683,8.5831,8.5683,8.5757,537800.0
2011-02-03 15:50:00,11.6,11.61,11.59,11.61,718000.0,8.5757,8.5831,8.5683,8.5831,718000.0
2011-02-03 15:55:00,11.61,11.62,11.6,11.61,1420000.0,8.5831,8.5905,8.5757,8.5831,1420000.0
2011-02-04 09:30:00,11.58,11.63,11.56,11.61,536000.0,8.5609,8.5979,8.5461,8.5831,536000.0
2011-02-04 09:35:00,11.6,11.65,11.58,11.63,479000.0,8.5757,8.6127,8.5609,8.5979,479000.0
2011-02-04 09:40:00,11.63,11.69,11.63,11.65,368400.0,8.5979,8.6423,8.5979,8.6127,368400.0
2011-02-04 09:45:00,11.65,11.66,11.62,11.63,396200.0,8.6127,8.6201,8.5905,8.5979,396200.0
2011-02-04 09:50:00,11.63,11.67,11.63,11.65,211000.0,8.5979,8.6275,8.5979,8.6127,211000.0
2011-02-04 09:55:00,11.66,11.67,11.65,11.65,151600.0,8.6201,8.6275,8.6127,8.6127,151600.0
2011-02-04 10:00:00,11.65,11.68,11.65,11.67,376000.0,8.6127,8.6349,8.6127,8.6275,376000.0
2011-02-04 10:05:00,11.67,11.67,11.65,11.65,326000.0,8.6275,8.6275,8.6127,8.6127,326000.0
2011-02-04 10:10:00,11.65,11.66,11.6,11.6,643800.0,8.6127,8.6201,8.5757,8.5757,643800.0
2011-02-04 10:15:00,11.6,11.6,11.55,11.55,372800.0,8.5757,8.5757,8.5388,8.5388,372800.0
2011-02-04 10:20:00,11.55,11.57,11.55,11.56,287200.0,8.5388,8.5535,8.5388,8.5461,287200.0
2011-02-04 10:25:00,11.56,11.59,11.56,11.58,328200.0,8.5461,8.5683,8.5461,8.5609,328200.0
2011-02-04 10:30:00,11.58,11.58,11.55,11.56,332000.0,8.5609,8.5609,8.5388,8.5461,332000.0
2011-02-04 10:35:00,11.56,11.56,11.54,11.55,277400.0,8.5461,8.5461,8.5314,8.5388,277400.0
2011-02-04 10:40:00,11.55,11.55,11.51,11.51,322000.0,8.5388,8.5388,8.5092,8.5092,322000.0
2011-02-04 10:45:00,11.51,11.52,11.49,11.52,124400.0,8.5092,8.5166,8.4944,8.5166,124400.0
2011-02-04 10:50:00,11.51,11.55,11.5,11.5,425000.0,8.5092,8.5388,8.5018,8.5018,425000.0
2011-02-04 10:55:00,11.51,11.52,11.5,11.52,148000.0,8.5092,8.5166,8.5018,8.5166,148000.0
2011-02-04 11:00:00,11.52,11.54,11.49,11.49,244200.0,8.5166,8.5314,8.4944,8.4944,244200.0
2011-02-04 11:05:00,11.49,11.52,11.49,11.52,168800.0,8.4944,8.5166,8.4944,8.5166,168800.0
2011-02-04 11:10:00,11.52,11.54,11.51,11.53,219800.0,8.5166,8.5314,8.5092,8.524,219800.0
2011-02-04 11:15:00,11.53,11.53,11.51,11.53,98200.0,8.524,8.524,8.5092,8.524,98200.0
2011-02-04 11:20:00,11.53,11.55,11.53,11.55,246400.0,8.524,8.5388,8.524,8.5388,246400.0
2011-02-04 11:25:00,11.55,11.55,11.52,11.53,166600.0,8.5388,8.5388,8.5166,8.524,166600.0
2011-02-04 11:30:00,11.54,11.54,11.53,11.53,119200.0,8.5314,8.5314,8.524,8.524,119200.0
2011-02-04 11:35:00,11.54,11.54,11.53,11.53,79400.0,8.5314,8.5314,8.524,8.524,79400.0
2011-02-04 11:40:00,11.53,11.54,11.53,11.53,140400.0,8.524,8.5314,8.524,8.524,140400.0
2011-02-04 11:45:00,11.53,11.54,11.53,11.54,91200.0,8.524,8.5314,8.524,8.5314,91200.0
2011-02-04 11:50:00,11.54,11.55,11.54,11.55,98400.0,8.5314,8.5388,8.5314,8.5388,98400.0
2011-02-04 11:55:00,11.54,11.55,11.53,11.53,94800.0,8.5314,8.5388,8.524,8.524,94800.0
2011-02-04 12:00:00,11.53,11.55,11.53,11.55,76000.0,8.524,8.5388,8.524,8.5388,76000.0
2011-02-04 12:05:00,11.55,11.57,11.55,11.57,201800.0,8.5388,8.5535,8.5388,8.5535,201800.0
2011-02-04 12:10:00,11.57,11.57,11.55,11.56,105000.0,8.5535,8.5535,8.5388,8.5461,105000.0
2011-02-04 12:15:00,11.56,11.58,11.56,11.58,118000.0,8.5461,8.5609,8.5461,8.5609,118000.0
2011-02-04 12:20:00,11.58,11.58,11.58,11.58,19400.0,8.5609,8.5609,8.5609,8.5609,19400.0
2011-02-04 12:25:00,11.58,11.6,11.58,11.59,208200.0,8.5609,8.5757,8.5609,8.5683,208200.0
2011-02-04 12:30:00,11.59,11.6,11.59,11.6,98600.0,8.5683,8.5757,8.5683,8.5757,98600.0
2011-02-04 12:35:00,11.6,11.61,11.6,11.61,80200.0,8.5757,8.5831,8.5757,8.5831,80200.0
2011-02-04 12:40:00,11.61,11.62,11.61,11.62,50800.0,8.5831,8.5905,8.5831,8.5905,50800.0
2011-02-04 12:45:00,11.61,11.63,11.61,11.63,195400.0,8.5831,8.5979,8.5831,8.5979,195400.0
2011-02-04 12:50:00,11.62,11.63,11.62,11.63,95800.0,8.5905,8.5979,8.5905,8.5979,95800.0
2011-02-04 12:55:00,11.63,11.63,11.61,11.61,292600.0,8.5979,8.5979,8.5831,8.5831,292600.0
2011-02-04 13:00:00,11.61,11.61,11.59,11.6,320400.0,8.5831,8.5831,8.5683,8.5757,320400.0
2011-02-04 13:05:00,11.6,11.6,11.56,11.56,614600.0,8.5757,8.5757,8.5461,8.5461,614600.0
2011-02-04 13:10:00,11.56,11.6,11.56,11.6,270600.0,8.5461,8.5757,8.5461,8.5757,270600.0
2011-02-04 13:15:00,11.6,11.62,11.59,11.61,107600.0,8.5757,8.5905,8.5683,8.5831,107600.0
2011-02-04 13:20:00,11.62,11.65,11.61,11.65,732000.0,8.5905,8.6127,8.5831,8.6127,732000.0
2011-02-04 13:25:00,11.65,11.65,11.64,11.65,157800.0,8.6127,8.6127,8.6053,8.6127,157800.0
2011-02-04 13:30:00,11.65,11.65,11.63,11.65,91600.0,8.6127,8.6127,8.5979,8.6127,91600.0
2011-02-04 13:35:00,11.65,11.65,11.64,11.65,102000.0,8.6127,8.6127,8.6053,8.6127,102000.0
2011-02-04 13:40:00,11.65,11.65,11.65,11.65,28400.0,8.6127,8.6127,8.6127,8.6127,28400.0
2011-02-04 13:45:00,11.65,11.65,11.65,11.65,44400.0,8.6127,8.6127,8.6127,8.6127,44400.0
2011-02-04 13:50:00,11.66,11.66,11.65,11.65,45800.0,8.6201,8.6201,8.6127,8.6127,45800.0
2011-02-04 13:55:00,11.66,11.66,11.65,11.65,116800.0,8.6201,8.6201,8.6127,8.6127,116800.0
2011-02-04 14:00:00,11.65,11.65,11.62,11.62,185200.0,8.6127,8.6127,8.5905,8.5905,185200.0
2011-02-04 14:05:00,11.62,11.62,11.62,11.62,128400.0,8.5905,8.5905,8.5905,8.5905,128400.0
2011-02-04 14:10:00,11.62,11.62,11.62,11.62,115400.0,8.5905,8.5905,8.5905,8.5905,115400.0
2011-02-04 14:15:00,11.62,11.62,11.61,11.61,397200.0,8.5905,8.5905,8.5831,8.5831,397200.0
2011-02-04 14:20:00,11.61,11.61,11.6,11.6,305200.0,8.5831,8.5831,8.5757,8.5757,305200.0
2011-02-04 14:25:00,11.6,11.61,11.6,11.6,202200.0,8.5757,8.5831,8.5757,8.5757,202200.0
2011-02-04 14:30:00,11.6,11.62,11.6,11.62,222000.0,8.5757,8.5905,8.5757,8.5905,222000.0
2011-02-04 14:35:00,11.62,11.62,11.6,11.61,196800.0,8.5905,8.5905,8.5757,8.5831,196800.0
2011-02-04 14:40:00,11.61,11.62,11.6,11.61,263200.0,8.5831,8.5905,8.5757,8.5831,263200.0
2011-02-04 14:45:00,11.62,11.63,11.61,11.63,317600.0,8.5905,8.5979,8.5831,8.5979,317600.0
2011-02-04 14:50:00,11.63,11.64,11.63,11.64,265600.0,8.5979,8.6053,8.5979,8.6053,265600.0
2011-02-04 14:55:00,11.63,11.65,11.63,11.65,185200.0,8.5979,8.6127,8.5979,8.6127,185200.0
2011-02-04 15:00:00,11.65,11.66,11.63,11.63,279800.0,8.6127,8.6201,8.5979,8.5979,279800.0
2011-02-04 15:05:00,11.63,11.64,11.63,11.63,140800.0,8.5979,8.6053,8.5979,8.5979,140800.0
2011-02-04 15:10:00,11.63,11.63,11.63,11.63,112000.0,8.5979,8.5979,8.5979,8.5979,112000.0
2011-02-04 15:15:00,11.63,11.64,11.63,11.64,179400.0,8.5979,8.6053,8.5979,8.6053,179400.0
2011-02-04 15:20:00,11.63,11.65,11.63,11.65,215800.0,8.5979,8.6127,8.5979,8.6127,215800.0
2011-02-04 15:25:00,11.65,11.66,11.63,11.63,723600.0,8.6127,8.6201,8.5979,8.5979,723600.0
2011-02-04 15:30:00,11.63,11.65,11.63,11.65,277000.0,8.5979,8.6127,8.5979,8.6127,277000.0
2011-02-04 15:35:00,11.65,11.65,11.62,11.62,254200.0,8.6127,8.6127,8.5905,8.5905,254200.0
2011-02-04 15:40:00,11.62,11.63,11.62,11.63,173600.0,8.5905,8.5979,8.5905,8.5979,173600.0
2011-02-04 15:45:00,11.63,11.65,11.63,11.64,331200.0,8.5979,8.6127,8.5979,8.6053,331200.0
2011-02-04 15:50:00,11.65,11.65,11.63,11.63,606400.0,8.6127,8.6127,8.5979,8.5979,606400.0
2011-02-04 15:55:00,11.63,11.64,11.63,11.64,595400.0,8.5979,8.6053,8.5979,8.6053,595400.0
2011-02-07 09:30:00,11.62,11.63,11.52,11.54,498600.0,8.5905,8.5979,8.5166,8.5314,498600.0
2011-02-07 09:35:00,11.54,11.59,11.54,11.56,242600.0,8.5314,8.5683,8.5314,8.5461,242600.0
2011-02-07 09:40:00,11.56,11.6,11.56,11.59,120800.0,8.5461,8.5757,8.5461,8.5683,120800.0
2011-02-07 09:45:00,11.6,11.62,11.59,11.61,132400.0,8.5757,8.5905,8.5683,8.5831,132400.0
2011-02-07 09:50:00,11.6,11.65,11.6,11.65,114000.0,8.5757,8.6127,8.5757,8.6127,114000.0
2011-02-07 09:55:00,11.65,11.65,11.64,11.65,135400.0,8.6127,8.6127,8.6053,8.6127,135400.0
2011-02-07 10:00:00,11.65,11.67,11.65,11.67,169200.0,8.6127,8.6275,8.6127,8.6275,169200.0
2011-02-07 10:05:00,11.66,11.66,11.64,11.65,304600.0,8.6201,8.6201,8.6053,8.6127,304600.0
2011-02-07 10:10:00,11.65,11.66,11.65,11.66,176400.0,8.6127,8.6201,8.6127,8.6201,176400.0
2011-02-07 10:15:00,11.66,11.68,11.65,11.67,272600.0,8.6201,8.6349,8.6127,8.6275,272600.0
2011-02-07 10:20:00,11.67,11.7,11.66,11.7,143000.0,8.6275,8.6496,8.6201,8.6496,143000.0
2011-02-07 10:25:00,11.7,11.71,11.68,11.68,145800.0,8.6496,8.657,8.6349,8.6349,145800.0
2011-02-07 10:30:00,11.68,11.68,11.67,11.68,52400.0,8.6349,8.6349,8.6275,8.6349,52400.0
2011-02-07 10:35:00,11.68,11.7,11.68,11.69,90800.0,8.6349,8.6496,8.6349,8.6423,90800.0
2011-02-07 10:40:00,11.69,11.71,11.69,11.71,269400.0,8.6423,8.657,8.6423,8.657,269400.0
2011-02-07 10:45:00,11.71,11.74,11.7,11.74,444000.0,8.657,8.6792,8.6496,8.6792,444000.0
2011-02-07 10:50:00,11.74,11.75,11.74,11.75,286800.0,8.6792,8.6866,8.6792,8.6866,286800.0
2011-02-07 10:55:00,11.74,11.76,11.74,11.76,247000.0,8.6792,8.694,8.6792,8.694,247000.0
2011-02-07 11:00:00,11.76,11.79,11.75,11.76,740000.0,8.694,8.7162,8.6866,8.694,740000.0
2011-02-07 11:05:00,11.76,11.78,11.76,11.78,136600.0,8.694,8.7088,8.694,8.7088,136600.0
2011-02-07 11:10:00,11.78,11.79,11.77,11.78,229000.0,8.7088,8.7162,8.7014,8.7088,229000.0
2011-02-07 11:15:00,11.79,11.79,11.77,11.77,206600.0,8.7162,8.7162,8.7014,8.7014,206600.0
2011-02-07 11:20:00,11.77,11.78,11.76,11.76,119800.0,8.7014,8.7088,8.694,8.694,119800.0
2011-02-07 11:25:00,11.76,11.76,11.76,11.76,41000.0,8.694,8.694,8.694,8.694,41000.0
2011-02-07 11:30:00,11.76,11.78,11.76,11.77,245400.0,8.694,8.7088,8.694,8.7014,245400.0
2011-02-07 11:35:00,11.77,11.78,11.77,11.78,131400.0,8.7014,8.7088,8.7014,8.7088,131400.0
2011-02-07 11:40:00,11.78,11.79,11.77,11.78,241000.0,8.7088,8.7162,8.7014,8.7088,241000.0
2011-02-07 11:45:00,11.77,11.78,11.76,11.77,52400.0,8.7014,8.7088,8.694,8.7014,52400.0
2011-02-07 11:50:00,11.76,11.77,11.75,11.75,89600.0,8.694,8.7014,8.6866,8.6866,89600.0
2011-02-07 11:55:00,11.76,11.77,11.76,11.76,61400.0,8.694,8.7014,8.694,8.694,61400.0
2011-02-07 12:00:00,11.76,11.77,11.76,11.77,103800.0,8.694,8.7014,8.694,8.7014,103800.0
2011-02-07 12:05:00,11.77,11.77,11.76,11.76,35200.0,8.7014,8.7014,8.694,8.694,35200.0
2011-02-07 12:10:00,11.77,11.77,11.76,11.77,41400.0,8.7014,8.7014,8.694,8.7014,41400.0
2011-02-07 12:15:00,11.76,11.77,11.76,11.76,281400.0,8.694,8.7014,8.694,8.694,281400.0
2011-02-07 12:20:00,11.76,11.77,11.76,11.77,188000.0,8.694,8.7014,8.694,8.7014,188000.0
2011-02-07 12:25:00,11.77,11.77,11.75,11.75,191400.0,8.7014,8.7014,8.6866,8.6866,191400.0
2011-02-07 12:30:00,11.76,11.76,11.74,11.75,289800.0,8.694,8.694,8.6792,8.6866,289800.0
2011-02-07 12:35:00,11.75,11.76,11.75,11.76,73800.0,8.6866,8.694,8.6866,8.694,73800.0
2011-02-07 12:40:00,11.76,11.76,11.76,11.76,71400.0,8.694,8.694,8.694,8.694,71400.0
2011-02-07 12:45:00,11.76,11.79,11.76,11.78,267400.0,8.694,8.7162,8.694,8.7088,267400.0
2011-02-07 12:50:00,11.78,11.78,11.78,11.78,88000.0,8.7088,8.7088,8.7088,8.7088,88000.0
2011-02-07 12:55:00,11.78,11.78,11.75,11.76,293800.0,8.7088,8.7088,8.6866,8.694,293800.0
2011-02-07 13:00:00,11.76,11.76,11.74,11.74,180200.0,8.694,8.694,8.6792,8.6792,180200.0
2011-02-07 13:05:00,11.74,11.76,11.74,11.75,230200.0,8.6792,8.694,8.6792,8.6866,230200.0
2011-02-07 13:10:00,11.75,11.76,11.75,11.76,173200.0,8.6866,8.694,8.6866,8.694,173200.0
2011-02-07 13:15:00,11.76,11.76,11.75,11.76,371000.0,8.694,8.694,8.6866,8.694,371000.0
2011-02-07 13:20:00,11.76,11.76,11.75,11.76,372600.0,8.694,8.694,8.6866,8.694,372600.0
2011-02-07 13:25:00,11.75,11.76,11.75,11.76,97400.0,8.6866,8.694,8.6866,8.694,97400.0
2011-02-07 13:30:00,11.76,11.77,11.76,11.76,215600.0,8.694,8.7014,8.694,8.694,215600.0
2011-02-07 13:35:00,11.76,11.76,11.75,11.76,184200.0,8.694,8.694,8.6866,8.694,184200.0
2011-02-07 13:40:00,11.76,11.77,11.75,11.76,116800.0,8.694,8.7014,8.6866,8.694,116800.0
2011-02-07 13:45:00,11.77,11.78,11.77,11.78,360200.0,8.7014,8.7088,8.7014,8.7088,360200.0
2011-02-07 13:50:00,11.78,11.78,11.77,11.78,137800.0,8.7088,8.7088,8.7014,8.7088,137800.0
2011-02-07 13:55:00,11.78,11.79,11.78,11.79,126200.0,8.7088,8.7162,8.7088,8.7162,126200.0
2011-02-07 14:00:00,11.79,11.79,11.79,11.79,145400.0,8.7162,8.7162,8.7162,8.7162,145400.0
2011-02-07 14:05:00,11.79,11.8,11.79,11.8,246800.0,8.7162,8.7236,8.7162,8.7236,246800.0
2011-02-07 14:10:00,11.8,11.8,11.78,11.79,186400.0,8.7236,8.7236,8.7088,8.7162,186400.0
2011-02-07 14:15:00,11.78,11.79,11.77,11.78,103600.0,8.7088,8.7162,8.7014,8.7088,103600.0
2011-02-07 14:20:00,11.78,11.79,11.77,11.79,149800.0,8.7088,8.7162,8.7014,8.7162,149800.0
2011-02-07 14:25:00,11.79,11.79,11.78,11.79,100200.0,8.7162,8.7162,8.7088,8.7162,100200.0
2011-02-07 14:30:00,11.79,11.79,11.79,11.79,127000.0,8.7162,8.7162,8.7162,8.7162,127000.0
2011-02-07 14:35:00,11.79,11.8,11.79,11.8,224400.0,8.7162,8.7236,8.7162,8.7236,224400.0
2011-02-07 14:40:00,11.8,11.8,11.78,11.79,193600.0,8.7236,8.7236,8.7088,8.7162,193600.0
2011-02-07 14:45:00,11.79,11.79,11.77,11.77,236200.0,8.7162,8.7162,8.7014,8.7014,236200.0
2011-02-07 14:50:00,11.78,11.78,11.76,11.76,332200.0,8.7088,8.7088,8.694,8.694,332200.0
2011-02-07 14:55:00,11.76,11.77,11.75,11.77,400000.0,8.694,8.7014,8.6866,8.7014,400000.0
2011-02-07 15:00:00,11.77,11.77,11.75,11.76,238800.0,8.7014,8.7014,8.6866,8.694,238800.0
2011-02-07 15:05:00,11.76,11.77,11.76,11.77,159800.0,8.694,8.7014,8.694,8.7014,159800.0
2011-02-07 15:10:00,11.77,11.77,11.75,11.75,472000.0,8.7014,8.7014,8.6866,8.6866,472000.0
2011-02-07 15:15:00,11.76,11.76,11.74,11.74,248000.0,8.694,8.694,8.6792,8.6792,248000.0
2011-02-07 15:20:00,11.74,11.74,11.73,11.74,286600.0,8.6792,8.6792,8.6718,8.6792,286600.0
2011-02-07 15:25:00,11.74,11.74,11.74,11.74,339200.0,8.6792,8.6792,8.6792,8.6792,339200.0
2011-02-07 15:30:00,11.74,11.76,11.74,11.75,346400.0,8.6792,8.694,8.6792,8.6866,346400.0
2011-02-07 15:35:00,11.75,11.77,11.74,11.77,367400.0,8.6866,8.7014,8.6792,8.7014,367400.0
2011-02-07 15:40:00,11.77,11.78,11.76,11.78,412800.0,8.7014,8.7088,8.694,8.7088,412800.0
2011-02-07 15:45:00,11.78,11.8,11.77,11.79,923600.0,8.7088,8.7236,8.7014,8.7162,923600.0
2011-02-07 15:50:00,11.79,11.81,11.78,11.78,1265200.0,8.7162,8.731,8.7088,8.7088,1265200.0
2011-02-07 15:55:00,11.78,11.78,11.76,11.77,952400.0,8.7088,8.7088,8.694,8.7014,952400.0
2011-02-08 09:30:00,11.74,11.75,11.71,11.74,445000.0,8.6792,8.6866,8.657,8.6792,445000.0
2011-02-08 09:35:00,11.74,11.77,11.73,11.76,398400.0,8.6792,8.7014,8.6718,8.694,398400.0
2011-02-08 09:40:00,11.76,11.76,11.74,11.74,157200.0,8.694,8.694,8.6792,8.6792,157200.0
2011-02-08 09:45:00,11.74,11.76,11.74,11.74,156800.0,8.6792,8.694,8.6792,8.6792,156800.0
2011-02-08 09:50:00,11.74,11.76,11.74,11.75,310400.0,8.6792,8.694,8.6792,8.6866,310400.0
2011-02-08 09:55:00,11.74,11.75,11.72,11.73,203400.0,8.6792,8.6866,8.6644,8.6718,203400.0
2011-02-08 10:00:00,11.73,11.75,11.73,11.74,307200.0,8.6718,8.6866,8.6718,8.6792,307200.0
2011-02-08 10:05:00,11.74,11.74,11.73,11.74,481200.0,8.6792,8.6792,8.6718,8.6792,481200.0
2011-02-08 10:10:00,11.74,11.74,11.73,11.73,148800.0,8.6792,8.6792,8.6718,8.6718,148800.0
2011-02-08 10:15:00,11.73,11.75,11.73,11.74,435200.0,8.6718,8.6866,8.6718,8.6792,435200.0
2011-02-08 10:20:00,11.75,11.76,11.74,11.76,207200.0,8.6866,8.694,8.6792,8.694,207200.0
2011-02-08 10:25:00,11.76,11.77,11.76,11.76,77600.0,8.694,8.7014,8.694,8.694,77600.0
2011-02-08 10:30:00,11.76,11.76,11.74,11.75,64200.0,8.694,8.694,8.6792,8.6866,64200.0
2011-02-08 10:35:00,11.74,11.75,11.74,11.74,93600.0,8.6792,8.6866,8.6792,8.6792,93600.0
2011-02-08 10:40:00,11.74,11.76,11.74,11.76,170600.0,8.6792,8.694,8.6792,8.694,170600.0
2011-02-08 10:45:00,11.75,11.76,11.75,11.76,33600.0,8.6866,8.694,8.6866,8.694,33600.0
2011-02-08 10:50:00,11.76,11.76,11.74,11.74,144200.0,8.694,8.694,8.6792,8.6792,144200.0
2011-02-08 10:55:00,11.74,11.74,11.72,11.73,100000.0,8.6792,8.6792,8.6644,8.6718,100000.0
2011-02-08 11:00:00,11.73,11.74,11.72,11.72,438200.0,8.6718,8.6792,8.6644,8.6644,438200.0
2011-02-08 11:05:00,11.72,11.74,11.72,11.72,201400.0,8.6644,8.6792,8.6644,8.6644,201400.0
2011-02-08 11:10:00,11.72,11.73,11.72,11.73,208600.0,8.6644,8.6718,8.6644,8.6718,208600.0
2011-02-08 11:15:00,11.72,11.73,11.71,11.71,72200.0,8.6644,8.6718,8.657,8.657,72200.0
2011-02-08 11:20:00,11.71,11.75,11.71,11.74,180600.0,8.657,8.6866,8.657,8.6792,180600.0
2011-02-08 11:25:00,11.75,11.75,11.72,11.73,150600.0,8.6866,8.6866,8.6644,8.6718,150600.0
2011-02-08 11:30:00,11.74,11.74,11.73,11.74,141200.0,8.6792,8.6792,8.6718,8.6792,141200.0
2011-02-08 11:35:00,11.74,11.75,11.74,11.74,73400.0,8.6792,8.6866,8.6792,8.6792,73400.0
2011-02-08 11:40:00,11.74,11.74,11.74,11.74,65800.0,8.6792,8.6792,8.6792,8.6792,65800.0
2011-02-08 11:45:00,11.74,11.74,11.72,11.73,78400.0,8.6792,8.6792,8.6644,8.6718,78400.0
2011-02-08 11:50:00,11.73,11.74,11.71,11.72,143600.0,8.6718,8.6792,8.657,8.6644,143600.0
2011-02-08 11:55:00,11.72,11.72,11.71,11.72,72400.0,8.6644,8.6644,8.657,8.6644,72400.0
2011-02-08 12:00:00,11.72,11.72,11.71,11.71,90600.0,8.6644,8.6644,8.657,8.657,90600.0
2011-02-08 12:05:00,11.71,11.72,11.7,11.72,157400.0,8.657,8.6644,8.6496,8.6644,157400.0
2011-02-08 12:10:00,11.72,11.72,11.71,11.71,55400.0,8.6644,8.6644,8.657,8.657,55400.0
2011-02-08 12:15:00,11.71,11.72,11.71,11.72,92200.0,8.657,8.6644,8.657,8.6644,92200.0
2011-02-08 12:20:00,11.71,11.72,11.71,11.71,56800.0,8.657,8.6644,8.657,8.657,56800.0
2011-02-08 12:25:00,11.71,11.72,11.7,11.71,110200.0,8.657,8.6644,8.6496,8.657,110200.0
2011-02-08 12:30:00,11.71,11.72,11.71,11.72,171600.0,8.657,8.6644,8.657,8.6644,171600.0
2011-02-08 12:35:00,11.72,11.72,11.72,11.72,86600.0,8.6644,8.6644,8.6644,8.6644,86600.0
2011-02-08 12:40:00,11.72,11.72,11.72,11.72,20000.0,8.6644,8.6644,8.6644,8.6644,20000.0
2011-02-08 12:45:00,11.72,11.72,11.71,11.72,182000.0,8.6644,8.6644,8.657,8.6644,182000.0
2011-02-08 12:50:00,11.72,11.72,11.72,11.72,72800.0,8.6644,8.6644,8.6644,8.6644,72800.0
2011-02-08 12:55:00,11.72,11.72,11.71,11.71,150000.0,8.6644,8.6644,8.657,8.657,150000.0
2011-02-08 13:00:00,11.72,11.72,11.71,11.71,108000.0,8.6644,8.6644,8.657,8.657,108000.0
2011-02-08 13:05:00,11.71,11.74,11.71,11.72,284000.0,8.657,8.6792,8.657,8.6644,284000.0
2011-02-08 13:10:00,11.72,11.74,11.72,11.72,253200.0,8.6644,8.6792,8.6644,8.6644,253200.0
2011-02-08 13:15:00,11.72,11.73,11.72,11.72,189800.0,8.6644,8.6718,8.6644,8.6644,189800.0
2011-02-08 13:20:00,11.72,11.74,11.72,11.73,79000.0,8.6644,8.6792,8.6644,8.6718,79000.0
2011-02-08 13:25:00,11.73,11.74,11.72,11.72,174200.0,8.6718,8.6792,8.6644,8.6644,174200.0
2011-02-08 13:30:00,11.72,11.73,11.72,11.73,135000.0,8.6644,8.6718,8.6644,8.6718,135000.0
2011-02-08 13:35:00,11.73,11.74,11.72,11.74,464800.0,8.6718,8.6792,8.6644,8.6792,464800.0
2011-02-08 13:40:00,11.74,11.76,11.74,11.76,290200.0,8.6792,8.694,8.6792,8.694,290200.0
2011-02-08 13:45:00,11.76,11.77,11.74,11.76,244000.0,8.694,8.7014,8.6792,8.694,244000.0
2011-02-08 13:50:00,11.76,11.77,11.75,11.75,106000.0,8.694,8.7014,8.6866,8.6866,106000.0
2011-02-08 13:55:00,11.75,11.76,11.75,11.76,176800.0,8.6866,8.694,8.6866,8.694,176800.0
2011-02-08 14:00:00,11.75,11.77,11.75,11.77,256200.0,8.6866,8.7014,8.6866,8.7014,256200.0
2011-02-08 14:05:00,11.76,11.77,11.76,11.76,260800.0,8.694,8.7014,8.694,8.694,260800.0
2011-02-08 14:10:00,11.77,11.78,11.77,11.77,249000.0,8.7014,8.7088,8.7014,8.7014,249000.0
2011-02-08 14:15:00,11.77,11.78,11.77,11.77,381800.0,8.7014,8.7088,8.7014,8.7014,381800.0
2011-02-08 14:20:00,11.77,11.79,11.77,11.78,933200.0,8.7014,8.7162,8.7014,8.7088,933200.0
2011-02-08 14:25:00,11.78,11.79,11.77,11.78,732200.0,8.7088,8.7162,8.7014,8.7088,732200.0
2011-02-08 14:30:00,11.78,11.8,11.78,11.8,481600.0,8.7088,8.7236,8.7088,8.7236,481600.0
2011-02-08 14:35:00,11.8,11.81,11.8,11.8,366000.0,8.7236,8.731,8.7236,8.7236,366000.0
2011-02-08 14:40:00,11.8,11.81,11.8,11.8,173800.0,8.7236,8.731,8.7236,8.7236,173800.0
2011-02-08 14:45:00,11.8,11.8,11.8,11.8,481800.0,8.7236,8.7236,8.7236,8.7236,481800.0
2011-02-08 14:50:00,11.8,11.81,11.79,11.8,279600.0,8.7236,8.731,8.7162,8.7236,279600.0
2011-02-08 14:55:00,11.8,11.81,11.79,11.8,503200.0,8.7236,8.731,8.7162,8.7236,503200.0
2011-02-08 15:00:00,11.8,11.81,11.8,11.8,79200.0,8.7236,8.731,8.7236,8.7236,79200.0
2011-02-08 15:05:00,11.8,11.83,11.8,11.82,473600.0,8.7236,8.7458,8.7236,8.7384,473600.0
2011-02-08 15:10:00,11.83,11.83,11.81,11.83,114400.0,8.7458,8.7458,8.731,8.7458,114400.0
2011-02-08 15:15:00,11.83,11.83,11.81,11.81,377800.0,8.7458,8.7458,8.731,8.731,377800.0
2011-02-08 15:20:00,11.81,11.81,11.8,11.81,313200.0,8.731,8.731,8.7236,8.731,313200.0
2011-02-08 15:25:00,11.81,11.83,11.8,11.81,484200.0,8.731,8.7458,8.7236,8.731,484200.0
2011-02-08 15:30:00,11.81,11.81,11.8,11.81,322800.0,8.731,8.731,8.7236,8.731,322800.0
2011-02-08 15:35:00,11.81,11.81,11.8,11.81,572000.0,8.731,8.731,8.7236,8.731,572000.0
2011-02-08 15:40:00,11.8,11.81,11.8,11.8,234600.0,8.7236,8.731,8.7236,8.7236,234600.0
2011-02-08 15:45:00,11.8,11.82,11.8,11.82,394800.0,8.7236,8.7384,8.7236,8.7384,394800.0
2011-02-08 15:50:00,11.82,11.84,11.81,11.84,382800.0,8.7384,8.7531,8.731,8.7531,382800.0
2011-02-08 15:55:00,11.84,11.84,11.82,11.83,801600.0,8.7531,8.7531,8.7384,8.7458,801600.0
2011-02-09 09:30:00,11.85,11.86,11.8,11.83,893400.0,8.7605,8.7679,8.7236,8.7458,893400.0
2011-02-09 09:35:00,11.84,11.84,11.78,11.79,220000.0,8.7531,8.7531,8.7088,8.7162,220000.0
2011-02-09 09:40:00,11.79,11.83,11.79,11.81,191600.0,8.7162,8.7458,8.7162,8.731,191600.0
2011-02-09 09:45:00,11.81,11.81,11.78,11.79,181400.0,8.731,8.731,8.7088,8.7162,181400.0
2011-02-09 09:50:00,11.79,11.8,11.79,11.8,47400.0,8.7162,8.7236,8.7162,8.7236,47400.0
2011-02-09 09:55:00,11.79,11.81,11.79,11.81,177000.0,8.7162,8.731,8.7162,8.731,177000.0
2011-02-09 10:00:00,11.81,11.83,11.81,11.81,145600.0,8.731,8.7458,8.731,8.731,145600.0
2011-02-09 10:05:00,11.81,11.84,11.81,11.81,178000.0,8.731,8.7531,8.731,8.731,178000.0
2011-02-09 10:10:00,11.81,11.81,11.78,11.78,197000.0,8.731,8.731,8.7088,8.7088,197000.0
2011-02-09 10:15:00,11.79,11.79,11.76,11.77,271600.0,8.7162,8.7162,8.694,8.7014,271600.0
2011-02-09 10:20:00,11.77,11.8,11.76,11.79,146200.0,8.7014,8.7236,8.694,8.7162,146200.0
2011-02-09 10:25:00,11.79,11.8,11.79,11.79,107400.0,8.7162,8.7236,8.7162,8.7162,107400.0
2011-02-09 10:30:00,11.79,11.8,11.79,11.8,1080000.0,8.7162,8.7236,8.7162,8.7236,1080000.0
2011-02-09 10:35:00,11.79,11.8,11.78,11.8,386200.0,8.7162,8.7236,8.7088,8.7236,386200.0
2011-02-09 10:40:00,11.8,11.8,11.79,11.79,283200.0,8.7236,8.7236,8.7162,8.7162,283200.0
2011-02-09 10:45:00,11.8,11.81,11.79,11.8,351400.0,8.7236,8.731,8.7162,8.7236,351400.0
2011-02-09 10:50:00,11.8,11.8,11.77,11.79,198400.0,8.7236,8.7236,8.7014,8.7162,198400.0
2011-02-09 10:55:00,11.79,11.79,11.76,11.77,192200.0,8.7162,8.7162,8.694,8.7014,192200.0
2011-02-09 11:00:00,11.77,11.8,11.77,11.8,243200.0,8.7014,8.7236,8.7014,8.7236,243200.0
2011-02-09 11:05:00,11.79,11.81,11.79,11.79,195200.0,8.7162,8.731,8.7162,8.7162,195200.0
2011-02-09 11:10:00,11.8,11.81,11.78,11.79,385800.0,8.7236,8.731,8.7088,8.7162,385800.0
2011-02-09 11:15:00,11.79,11.79,11.75,11.77,364800.0,8.7162,8.7162,8.6866,8.7014,364800.0
2011-02-09 11:20:00,11.77,11.78,11.75,11.76,696200.0,8.7014,8.7088,8.6866,8.694,696200.0
2011-02-09 11:25:00,11.77,11.78,11.75,11.78,679000.0,8.7014,8.7088,8.6866,8.7088,679000.0
2011-02-09 11:30:00,11.78,11.79,11.77,11.78,170600.0,8.7088,8.7162,8.7014,8.7088,170600.0
2011-02-09 11:35:00,11.78,11.79,11.78,11.78,193200.0,8.7088,8.7162,8.7088,8.7088,193200.0
2011-02-09 11:40:00,11.78,11.8,11.78,11.79,116000.0,8.7088,8.7236,8.7088,8.7162,116000.0
2011-02-09 11:45:00,11.79,11.79,11.78,11.79,151200.0,8.7162,8.7162,8.7088,8.7162,151200.0
2011-02-09 11:50:00,11.79,11.79,11.78,11.78,29400.0,8.7162,8.7162,8.7088,8.7088,29400.0
2011-02-09 11:55:00,11.78,11.79,11.77,11.78,198200.0,8.7088,8.7162,8.7014,8.7088,198200.0
2011-02-09 12:00:00,11.78,11.79,11.77,11.79,120800.0,8.7088,8.7162,8.7014,8.7162,120800.0
2011-02-09 12:05:00,11.78,11.8,11.78,11.78,177400.0,8.7088,8.7236,8.7088,8.7088,177400.0
2011-02-09 12:10:00,11.78,11.78,11.78,11.78,19000.0,8.7088,8.7088,8.7088,8.7088,19000.0
2011-02-09 12:15:00,11.78,11.79,11.77,11.78,216400.0,8.7088,8.7162,8.7014,8.7088,216400.0
2011-02-09 12:20:00,11.79,11.79,11.77,11.78,996200.0,8.7162,8.7162,8.7014,8.7088,996200.0
2011-02-09 12:25:00,11.78,11.78,11.76,11.77,117200.0,8.7088,8.7088,8.694,8.7014,117200.0
2011-02-09 12:30:00,11.77,11.79,11.76,11.78,293400.0,8.7014,8.7162,8.694,8.7088,293400.0
2011-02-09 12:35:00,11.79,11.8,11.78,11.8,502600.0,8.7162,8.7236,8.7088,8.7236,502600.0
2011-02-09 12:40:00,11.8,11.8,11.79,11.8,25600.0,8.7236,8.7236,8.7162,8.7236,25600.0
2011-02-09 12:45:00,11.8,11.8,11.78,11.79,619400.0,8.7236,8.7236,8.7088,8.7162,619400.0
2011-02-09 12:50:00,11.79,11.79,11.78,11.79,241200.0,8.7162,8.7162,8.7088,8.7162,241200.0
2011-02-09 12:55:00,11.79,11.79,11.76,11.76,96800.0,8.7162,8.7162,8.694,8.694,96800.0
2011-02-09 13:00:00,11.76,11.77,11.76,11.76,318800.0,8.694,8.7014,8.694,8.694,318800.0
2011-02-09 13:05:00,11.77,11.77,11.76,11.77,277600.0,8.7014,8.7014,8.694,8.7014,277600.0
2011-02-09 13:10:00,11.77,11.77,11.76,11.76,164800.0,8.7014,8.7014,8.694,8.694,164800.0
2011-02-09 13:15:00,11.76,11.77,11.76,11.77,101200.0,8.694,8.7014,8.694,8.7014,101200.0
2011-02-09 13:20:00,11.76,11.77,11.76,11.77,440000.0,8.694,8.7014,8.694,8.7014,440000.0
2011-02-09 13:25:00,11.77,11.78,11.76,11.78,653800.0,8.7014,8.7088,8.694,8.7088,653800.0
2011-02-09 13:30:00,11.78,11.79,11.77,11.78,1873400.0,8.7088,8.7162,8.7014,8.7088,1873400.0
2011-02-09 13:35:00,11.78,11.79,11.78,11.79,850000.0,8.7088,8.7162,8.7088,8.7162,850000.0
2011-02-09 13:40:00,11.78,11.79,11.77,11.77,466400.0,8.7088,8.7162,8.7014,8.7014,466400.0
2011-02-09 13:45:00,11.78,11.78,11.77,11.77,133000.0,8.7088,8.7088,8.7014,8.7014,133000.0
2011-02-09 13:50:00,11.77,11.78,11.77,11.78,259000.0,8.7014,8.7088,8.7014,8.7088,259000.0
2011-02-09 13:55:00,11.78,11.78,11.78,11.78,82600.0,8.7088,8.7088,8.7088,8.7088,82600.0
2011-02-09 14:00:00,11.78,11.78,11.76,11.77,480400.0,8.7088,8.7088,8.694,8.7014,480400.0
2011-02-09 14:05:00,11.77,11.77,11.75,11.75,355200.0,8.7014,8.7014,8.6866,8.6866,355200.0
2011-02-09 14:10:00,11.76,11.76,11.75,11.76,89200.0,8.694,8.694,8.6866,8.694,89200.0
2011-02-09 14:15:00,11.76,11.76,11.75,11.75,126600.0,8.694,8.694,8.6866,8.6866,126600.0
2011-02-09 14:20:00,11.75,11.76,11.74,11.76,470400.0,8.6866,8.694,8.6792,8.694,470400.0
2011-02-09 14:25:00,11.75,11.76,11.74,11.76,300000.0,8.6866,8.694,8.6792,8.694,300000.0
2011-02-09 14:30:00,11.76,11.78,11.76,11.77,211800.0,8.694,8.7088,8.694,8.7014,211800.0
2011-02-09 14:35:00,11.77,11.77,11.74,11.74,401200.0,8.7014,8.7014,8.6792,8.6792,401200.0
2011-02-09 14:40:00,11.74,11.75,11.74,11.75,261400.0,8.6792,8.6866,8.6792,8.6866,261400.0
2011-02-09 14:45:00,11.75,11.76,11.74,11.75,658800.0,8.6866,8.694,8.6792,8.6866,658800.0
2011-02-09 14:50:00,11.75,11.76,11.74,11.75,449800.0,8.6866,8.694,8.6792,8.6866,449800.0
2011-02-09 14:55:00,11.75,11.76,11.74,11.76,93200.0,8.6866,8.694,8.6792,8.694,93200.0
2011-02-09 15:00:00,11.75,11.77,11.75,11.76,120000.0,8.6866,8.7014,8.6866,8.694,120000.0
2011-02-09 15:05:00,11.77,11.77,11.76,11.76,105800.0,8.7014,8.7014,8.694,8.694,105800.0
2011-02-09 15:10:00,11.76,11.78,11.76,11.77,172800.0,8.694,8.7088,8.694,8.7014,172800.0
2011-02-09 15:15:00,11.77,11.78,11.77,11.77,160400.0,8.7014,8.7088,8.7014,8.7014,160400.0
2011-02-09 15:20:00,11.77,11.77,11.76,11.76,140200.0,8.7014,8.7014,8.694,8.694,140200.0
2011-02-09 15:25:00,11.76,11.77,11.76,11.76,101400.0,8.694,8.7014,8.694,8.694,101400.0
2011-02-09 15:30:00,11.76,11.77,11.76,11.76,116200.0,8.694,8.7014,8.694,8.694,116200.0
2011-02-09 15:35:00,11.76,11.76,11.75,11.75,185000.0,8.694,8.694,8.6866,8.6866,185000.0
2011-02-09 15:40:00,11.76,11.76,11.75,11.76,240800.0,8.694,8.694,8.6866,8.694,240800.0
2011-02-09 15:45:00,11.75,11.76,11.74,11.76,329400.0,8.6866,8.694,8.6792,8.694,329400.0
2011-02-09 15:50:00,11.75,11.77,11.75,11.77,317200.0,8.6866,8.7014,8.6866,8.7014,317200.0
2011-02-09 15:55:00,11.77,11.77,11.75,11.77,939600.0,8.7014,8.7014,8.6866,8.7014,939600.0
2011-02-10 09:30:00,11.7,11.77,11.7,11.77,642400.0,8.6496,8.7014,8.6496,8.7014,642400.0
2011-02-10 09:35:00,11.77,11.81,11.75,11.79,463600.0,8.7014,8.731,8.6866,8.7162,463600.0
2011-02-10 09:40:00,11.79,11.79,11.75,11.76,108200.0,8.7162,8.7162,8.6866,8.694,108200.0
2011-02-10 09:45:00,11.76,11.77,11.74,11.74,475000.0,8.694,8.7014,8.6792,8.6792,475000.0
2011-02-10 09:50:00,11.74,11.77,11.74,11.76,238600.0,8.6792,8.7014,8.6792,8.694,238600.0
2011-02-10 09:55:00,11.77,11.78,11.76,11.78,242800.0,8.7014,8.7088,8.694,8.7088,242800.0
2011-02-10 10:00:00,11.77,11.78,11.74,11.77,467000.0,8.7014,8.7088,8.6792,8.7014,467000.0
2011-02-10 10:05:00,11.77,11.79,11.76,11.78,370800.0,8.7014,8.7162,8.694,8.7088,370800.0
2011-02-10 10:10:00,11.79,11.81,11.79,11.8,349600.0,8.7162,8.731,8.7162,8.7236,349600.0
2011-02-10 10:15:00,11.81,11.85,11.81,11.84,752800.0,8.731,8.7605,8.731,8.7531,752800.0
2011-02-10 10:20:00,11.84,11.84,11.81,11.81,151600.0,8.7531,8.7531,8.731,8.731,151600.0
2011-02-10 10:25:00,11.81,11.83,11.8,11.81,868600.0,8.731,8.7458,8.7236,8.731,868600.0
2011-02-10 10:30:00,11.81,11.81,11.78,11.8,251800.0,8.731,8.731,8.7088,8.7236,251800.0
2011-02-10 10:35:00,11.8,11.83,11.8,11.8,222600.0,8.7236,8.7458,8.7236,8.7236,222600.0
2011-02-10 10:40:00,11.8,11.81,11.79,11.81,184000.0,8.7236,8.731,8.7162,8.731,184000.0
2011-02-10 10:45:00,11.8,11.83,11.8,11.82,189000.0,8.7236,8.7458,8.7236,8.7384,189000.0
2011-02-10 10:50:00,11.81,11.83,11.8,11.83,474400.0,8.731,8.7458,8.7236,8.7458,474400.0
2011-02-10 10:55:00,11.83,11.86,11.83,11.84,348000.0,8.7458,8.7679,8.7458,8.7531,348000.0
2011-02-10 11:00:00,11.83,11.86,11.83,11.86,88600.0,8.7458,8.7679,8.7458,8.7679,88600.0
2011-02-10 11:05:00,11.86,11.86,11.85,11.85,202000.0,8.7679,8.7679,8.7605,8.7605,202000.0
2011-02-10 11:10:00,11.85,11.85,11.84,11.85,74400.0,8.7605,8.7605,8.7531,8.7605,74400.0
2011-02-10 11:15:00,11.85,11.87,11.85,11.86,530800.0,8.7605,8.7753,8.7605,8.7679,530800.0
2011-02-10 11:20:00,11.86,11.87,11.86,11.87,262000.0,8.7679,8.7753,8.7679,8.7753,262000.0
2011-02-10 11:25:00,11.86,11.87,11.86,11.87,259400.0,8.7679,8.7753,8.7679,8.7753,259400.0
2011-02-10 11:30:00,11.87,11.88,11.86,11.86,400400.0,8.7753,8.7827,8.7679,8.7679,400400.0
2011-02-10 11:35:00,11.86,11.87,11.84,11.84,340200.0,8.7679,8.7753,8.7531,8.7531,340200.0
2011-02-10 11:40:00,11.84,11.85,11.83,11.85,134200.0,8.7531,8.7605,8.7458,8.7605,134200.0
2011-02-10 11:45:00,11.85,11.85,11.83,11.83,144000.0,8.7605,8.7605,8.7458,8.7458,144000.0
2011-02-10 11:50:00,11.84,11.86,11.84,11.86,87200.0,8.7531,8.7679,8.7531,8.7679,87200.0
2011-02-10 11:55:00,11.86,11.87,11.84,11.86,128200.0,8.7679,8.7753,8.7531,8.7679,128200.0
2011-02-10 12:00:00,11.87,11.87,11.85,11.85,57600.0,8.7753,8.7753,8.7605,8.7605,57600.0
2011-02-10 12:05:00,11.86,11.87,11.85,11.86,138800.0,8.7679,8.7753,8.7605,8.7679,138800.0
2011-02-10 12:10:00,11.86,11.86,11.85,11.85,53000.0,8.7679,8.7679,8.7605,8.7605,53000.0
2011-02-10 12:15:00,11.85,11.86,11.84,11.84,67000.0,8.7605,8.7679,8.7531,8.7531,67000.0
2011-02-10 12:20:00,11.84,11.85,11.84,11.84,87000.0,8.7531,8.7605,8.7531,8.7531,87000.0
2011-02-10 12:25:00,11.85,11.86,11.84,11.85,129600.0,8.7605,8.7679,8.7531,8.7605,129600.0
2011-02-10 12:30:00,11.85,11.87,11.83,11.83,152400.0,8.7605,8.7753,8.7458,8.7458,152400.0
2011-02-10 12:35:00,11.84,11.84,11.81,11.81,279400.0,8.7531,8.7531,8.731,8.731,279400.0
2011-02-10 12:40:00,11.82,11.84,11.82,11.83,96200.0,8.7384,8.7531,8.7384,8.7458,96200.0
2011-02-10 12:45:00,11.83,11.84,11.81,11.82,76800.0,8.7458,8.7531,8.731,8.7384,76800.0
2011-02-10 12:50:00,11.81,11.83,11.81,11.83,100000.0,8.731,8.7458,8.731,8.7458,100000.0
2011-02-10 12:55:00,11.83,11.83,11.81,11.81,102400.0,8.7458,8.7458,8.731,8.731,102400.0
2011-02-10 13:00:00,11.81,11.82,11.81,11.82,50200.0,8.731,8.7384,8.731,8.7384,50200.0
2011-02-10 13:05:00,11.82,11.82,11.81,11.81,24000.0,8.7384,8.7384,8.731,8.731,24000.0
2011-02-10 13:10:00,11.82,11.83,11.81,11.83,36000.0,8.7384,8.7458,8.731,8.7458,36000.0
2011-02-10 13:15:00,11.83,11.84,11.81,11.81,239400.0,8.7458,8.7531,8.731,8.731,239400.0
2011-02-10 13:20:00,11.81,11.81,11.81,11.81,39600.0,8.731,8.731,8.731,8.731,39600.0
2011-02-10 13:25:00,11.81,11.81,11.78,11.78,203800.0,8.731,8.731,8.7088,8.7088,203800.0
2011-02-10 13:30:00,11.78,11.79,11.78,11.78,137600.0,8.7088,8.7162,8.7088,8.7088,137600.0
2011-02-10 13:35:00,11.78,11.8,11.78,11.8,91600.0,8.7088,8.7236,8.7088,8.7236,91600.0
2011-02-10 13:40:00,11.8,11.84,11.8,11.83,556800.0,8.7236,8.7531,8.7236,8.7458,556800.0
2011-02-10 13:45:00,11.83,11.84,11.81,11.83,209400.0,8.7458,8.7531,8.731,8.7458,209400.0
2011-02-10 13:50:00,11.83,11.84,11.83,11.84,84600.0,8.7458,8.7531,8.7458,8.7531,84600.0
2011-02-10 13:55:00,11.84,11.85,11.83,11.83,105600.0,8.7531,8.7605,8.7458,8.7458,105600.0
2011-02-10 14:00:00,11.83,11.85,11.82,11.84,152600.0,8.7458,8.7605,8.7384,8.7531,152600.0
2011-02-10 14:05:00,11.84,11.85,11.84,11.84,111800.0,8.7531,8.7605,8.7531,8.7531,111800.0
2011-02-10 14:10:00,11.84,11.85,11.84,11.85,194200.0,8.7531,8.7605,8.7531,8.7605,194200.0
2011-02-10 14:15:00,11.85,11.85,11.85,11.85,51000.0,8.7605,8.7605,8.7605,8.7605,51000.0
2011-02-10 14:20:00,11.85,11.86,11.85,11.85,198600.0,8.7605,8.7679,8.7605,8.7605,198600.0
2011-02-10 14:25:00,11.85,11.86,11.83,11.83,299400.0,8.7605,8.7679,8.7458,8.7458,299400.0
2011-02-10 14:30:00,11.83,11.84,11.83,11.83,292000.0,8.7458,8.7531,8.7458,8.7458,292000.0
2011-02-10 14:35:00,11.83,11.84,11.82,11.83,271800.0,8.7458,8.7531,8.7384,8.7458,271800.0
2011-02-10 14:40:00,11.84,11.84,11.83,11.83,91400.0,8.7531,8.7531,8.7458,8.7458,91400.0
2011-02-10 14:45:00,11.84,11.84,11.83,11.84,49800.0,8.7531,8.7531,8.7458,8.7531,49800.0
2011-02-10 14:50:00,11.84,11.84,11.81,11.82,139400.0,8.7531,8.7531,8.731,8.7384,139400.0
2011-02-10 14:55:00,11.82,11.86,11.81,11.86,684600.0,8.7384,8.7679,8.731,8.7679,684600.0
2011-02-10 15:00:00,11.86,11.86,11.85,11.86,109400.0,8.7679,8.7679,8.7605,8.7679,109400.0
2011-02-10 15:05:00,11.86,11.86,11.85,11.85,136000.0,8.7679,8.7679,8.7605,8.7605,136000.0
2011-02-10 15:10:00,11.86,11.86,11.85,11.86,253400.0,8.7679,8.7679,8.7605,8.7679,253400.0
2011-02-10 15:15:00,11.86,11.87,11.86,11.87,114600.0,8.7679,8.7753,8.7679,8.7753,114600.0
2011-02-10 15:20:00,11.87,11.87,11.86,11.87,94400.0,8.7753,8.7753,8.7679,8.7753,94400.0
2011-02-10 15:25:00,11.87,11.88,11.86,11.88,156800.0,8.7753,8.7827,8.7679,8.7827,156800.0
2011-02-10 15:30:00,11.88,11.88,11.87,11.87,176800.0,8.7827,8.7827,8.7753,8.7753,176800.0
2011-02-10 15:35:00,11.87,11.89,11.86,11.88,1260600.0,8.7753,8.7901,8.7679,8.7827,1260600.0
2011-02-10 15:40:00,11.88,11.88,11.86,11.88,200600.0,8.7827,8.7827,8.7679,8.7827,200600.0
2011-02-10 15:45:00,11.88,11.9,11.87,11.88,549800.0,8.7827,8.7975,8.7753,8.7827,549800.0
2011-02-10 15:50:00,11.88,11.9,11.85,11.86,916400.0,8.7827,8.7975,8.7605,8.7679,916400.0
2011-02-10 15:55:00,11.86,11.9,11.85,11.9,1664200.0,8.7679,8.7975,8.7605,8.7975,1664200.0
2011-02-11 09:30:00,11.83,11.84,11.78,11.8,385000.0,8.7458,8.7531,8.7088,8.7236,385000.0
2011-02-11 09:35:00,11.81,11.81,11.79,11.79,202200.0,8.731,8.731,8.7162,8.7162,202200.0
2011-02-11 09:40:00,11.8,11.81,11.79,11.8,249000.0,8.7236,8.731,8.7162,8.7236,249000.0
2011-02-11 09:45:00,11.8,11.81,11.78,11.8,146400.0,8.7236,8.731,8.7088,8.7236,146400.0
2011-02-11 09:50:00,11.81,11.86,11.81,11.86,331600.0,8.731,8.7679,8.731,8.7679,331600.0
2011-02-11 09:55:00,11.86,11.88,11.85,11.88,375800.0,8.7679,8.7827,8.7605,8.7827,375800.0
2011-02-11 10:00:00,11.87,11.89,11.86,11.89,448600.0,8.7753,8.7901,8.7679,8.7901,448600.0
2011-02-11 10:05:00,11.89,11.92,11.88,11.88,1012200.0,8.7901,8.8123,8.7827,8.7827,1012200.0
2011-02-11 10:10:00,11.89,11.89,11.87,11.87,246200.0,8.7901,8.7901,8.7753,8.7753,246200.0
2011-02-11 10:15:00,11.88,11.88,11.86,11.87,108400.0,8.7827,8.7827,8.7679,8.7753,108400.0
2011-02-11 10:20:00,11.87,11.88,11.87,11.88,147000.0,8.7753,8.7827,8.7753,8.7827,147000.0
2011-02-11 10:25:00,11.88,11.92,11.88,11.92,140400.0,8.7827,8.8123,8.7827,8.8123,140400.0
2011-02-11 10:30:00,11.92,11.93,11.9,11.93,317800.0,8.8123,8.8197,8.7975,8.8197,317800.0
2011-02-11 10:35:00,11.93,11.93,11.92,11.93,140000.0,8.8197,8.8197,8.8123,8.8197,140000.0
2011-02-11 10:40:00,11.92,11.93,11.9,11.9,104200.0,8.8123,8.8197,8.7975,8.7975,104200.0
2011-02-11 10:45:00,11.9,11.92,11.88,11.91,350200.0,8.7975,8.8123,8.7827,8.8049,350200.0
2011-02-11 10:50:00,11.92,11.92,11.9,11.92,174400.0,8.8123,8.8123,8.7975,8.8123,174400.0
2011-02-11 10:55:00,11.92,11.93,11.91,11.93,137400.0,8.8123,8.8197,8.8049,8.8197,137400.0
2011-02-11 11:00:00,11.93,11.97,11.92,11.95,349800.0,8.8197,8.8493,8.8123,8.8345,349800.0
2011-02-11 11:05:00,11.95,11.96,11.93,11.96,239600.0,8.8345,8.8419,8.8197,8.8419,239600.0
2011-02-11 11:10:00,11.96,11.97,11.94,11.94,182200.0,8.8419,8.8493,8.8271,8.8271,182200.0
2011-02-11 11:15:00,11.94,11.95,11.93,11.95,99400.0,8.8271,8.8345,8.8197,8.8345,99400.0
2011-02-11 11:20:00,11.96,11.97,11.94,11.97,120800.0,8.8419,8.8493,8.8271,8.8493,120800.0
2011-02-11 11:25:00,11.96,11.97,11.94,11.95,121000.0,8.8419,8.8493,8.8271,8.8345,121000.0
2011-02-11 11:30:00,11.95,11.96,11.94,11.94,145200.0,8.8345,8.8419,8.8271,8.8271,145200.0
2011-02-11 11:35:00,11.94,11.97,11.93,11.96,276200.0,8.8271,8.8493,8.8197,8.8419,276200.0
2011-02-11 11:40:00,11.96,11.97,11.96,11.97,134400.0,8.8419,8.8493,8.8419,8.8493,134400.0
2011-02-11 11:45:00,11.97,11.97,11.97,11.97,186800.0,8.8493,8.8493,8.8493,8.8493,186800.0
2011-02-11 11:50:00,11.97,11.99,11.97,11.97,378400.0,8.8493,8.864,8.8493,8.8493,378400.0
2011-02-11 11:55:00,11.98,11.99,11.97,11.97,105000.0,8.8566,8.864,8.8493,8.8493,105000.0
2011-02-11 12:00:00,11.98,11.99,11.97,11.98,318200.0,8.8566,8.864,8.8493,8.8566,318200.0
2011-02-11 12:05:00,11.98,11.99,11.98,11.99,164000.0,8.8566,8.864,8.8566,8.864,164000.0
2011-02-11 12:10:00,11.98,11.99,11.97,11.97,98400.0,8.8566,8.864,8.8493,8.8493,98400.0
2011-02-11 12:15:00,11.97,11.98,11.95,11.96,1028800.0,8.8493,8.8566,8.8345,8.8419,1028800.0
2011-02-11 12:20:00,11.96,11.97,11.95,11.96,134600.0,8.8419,8.8493,8.8345,8.8419,134600.0
2011-02-11 12:25:00,11.96,11.97,11.96,11.97,787200.0,8.8419,8.8493,8.8419,8.8493,787200.0
2011-02-11 12:30:00,11.97,12.0,11.97,12.0,574400.0,8.8493,8.8714,8.8493,8.8714,574400.0
2011-02-11 12:35:00,12.0,12.0,11.99,11.99,282400.0,8.8714,8.8714,8.864,8.864,282400.0
2011-02-11 12:40:00,11.99,12.01,11.99,12.01,247000.0,8.864,8.8788,8.864,8.8788,247000.0
2011-02-11 12:45:00,12.01,12.02,12.0,12.01,174200.0,8.8788,8.8862,8.8714,8.8788,174200.0
2011-02-11 12:50:00,12.01,12.02,12.0,12.0,112000.0,8.8788,8.8862,8.8714,8.8714,112000.0
2011-02-11 12:55:00,12.01,12.01,11.99,12.0,119000.0,8.8788,8.8788,8.864,8.8714,119000.0
2011-02-11 13:00:00,12.0,12.01,11.99,11.99,378400.0,8.8714,8.8788,8.864,8.864,378400.0
2011-02-11 13:05:00,11.99,11.99,11.97,11.99,233600.0,8.864,8.864,8.8493,8.864,233600.0
2011-02-11 13:10:00,11.99,11.99,11.97,11.99,146800.0,8.864,8.864,8.8493,8.864,146800.0
2011-02-11 13:15:00,11.98,11.99,11.97,11.97,481000.0,8.8566,8.864,8.8493,8.8493,481000.0
2011-02-11 13:20:00,11.97,11.97,11.96,11.97,72800.0,8.8493,8.8493,8.8419,8.8493,72800.0
2011-02-11 13:25:00,11.97,11.97,11.97,11.97,50800.0,8.8493,8.8493,8.8493,8.8493,50800.0
2011-02-11 13:30:00,11.97,11.97,11.97,11.97,105400.0,8.8493,8.8493,8.8493,8.8493,105400.0
2011-02-11 13:35:00,11.97,11.98,11.97,11.97,196800.0,8.8493,8.8566,8.8493,8.8493,196800.0
2011-02-11 13:40:00,11.97,11.97,11.96,11.96,260600.0,8.8493,8.8493,8.8419,8.8419,260600.0
2011-02-11 13:45:00,11.96,11.97,11.96,11.96,153600.0,8.8419,8.8493,8.8419,8.8419,153600.0
2011-02-11 13:50:00,11.96,11.97,11.96,11.97,274400.0,8.8419,8.8493,8.8419,8.8493,274400.0
2011-02-11 13:55:00,11.97,11.97,11.96,11.97,185600.0,8.8493,8.8493,8.8419,8.8493,185600.0
2011-02-11 14:00:00,11.97,11.99,11.97,11.99,473600.0,8.8493,8.864,8.8493,8.864,473600.0
2011-02-11 14:05:00,11.99,11.99,11.97,11.99,172800.0,8.864,8.864,8.8493,8.864,172800.0
2011-02-11 14:10:00,11.99,11.99,11.97,11.97,75000.0,8.864,8.864,8.8493,8.8493,75000.0
2011-02-11 14:15:00,11.97,11.98,11.97,11.97,204400.0,8.8493,8.8566,8.8493,8.8493,204400.0
2011-02-11 14:20:00,11.97,11.99,11.97,11.97,181200.0,8.8493,8.864,8.8493,8.8493,181200.0
2011-02-11 14:25:00,11.97,11.98,11.97,11.97,60000.0,8.8493,8.8566,8.8493,8.8493,60000.0
2011-02-11 14:30:00,11.98,11.99,11.97,11.99,227000.0,8.8566,8.864,8.8493,8.864,227000.0
2011-02-11 14:35:00,11.99,11.99,11.97,11.99,230000.0,8.864,8.864,8.8493,8.864,230000.0
2011-02-11 14:40:00,11.99,12.01,11.99,12.01,207200.0,8.864,8.8788,8.864,8.8788,207200.0
2011-02-11 14:45:00,12.01,12.01,11.99,12.01,107200.0,8.8788,8.8788,8.864,8.8788,107200.0
2011-02-11 14:50:00,12.01,12.02,12.0,12.02,128400.0,8.8788,8.8862,8.8714,8.8862,128400.0
2011-02-11 14:55:00,12.02,12.02,12.01,12.01,278000.0,8.8862,8.8862,8.8788,8.8788,278000.0
2011-02-11 15:00:00,12.01,12.02,12.0,12.0,409000.0,8.8788,8.8862,8.8714,8.8714,409000.0
2011-02-11 15:05:00,12.0,12.01,11.99,12.01,451000.0,8.8714,8.8788,8.864,8.8788,451000.0
2011-02-11 15:10:00,12.01,12.02,12.0,12.0,713800.0,8.8788,8.8862,8.8714,8.8714,713800.0
2011-02-11 15:15:00,12.0,12.03,12.0,12.03,333400.0,8.8714,8.8936,8.8714,8.8936,333400.0
2011-02-11 15:20:00,12.03,12.03,12.02,12.03,315800.0,8.8936,8.8936,8.8862,8.8936,315800.0
2011-02-11 15:25:00,12.02,12.03,12.01,12.02,354800.0,8.8862,8.8936,8.8788,8.8862,354800.0
2011-02-11 15:30:00,12.01,12.03,12.01,12.02,358400.0,8.8788,8.8936,8.8788,8.8862,358400.0
2011-02-11 15:35:00,12.02,12.04,12.01,12.04,364800.0,8.8862,8.901,8.8788,8.901,364800.0
2011-02-11 15:40:00,12.03,12.04,12.02,12.02,363800.0,8.8936,8.901,8.8862,8.8862,363800.0
2011-02-11 15:45:00,12.02,12.03,12.0,12.03,443600.0,8.8862,8.8936,8.8714,8.8936,443600.0
2011-02-11 15:50:00,12.02,12.03,11.99,11.99,1734800.0,8.8862,8.8936,8.864,8.864,1734800.0
2011-02-11 15:55:00,11.99,12.01,11.99,11.99,1680000.0,8.864,8.8788,8.864,8.864,1680000.0
2011-02-14 09:30:00,11.96,12.0,11.93,11.95,487000.0,8.8419,8.8714,8.8197,8.8345,487000.0
2011-02-14 09:35:00,11.95,11.97,11.93,11.96,268800.0,8.8345,8.8493,8.8197,8.8419,268800.0
2011-02-14 09:40:00,11.96,11.99,11.93,11.98,678800.0,8.8419,8.864,8.8197,8.8566,678800.0
2011-02-14 09:45:00,11.98,11.98,11.94,11.96,208600.0,8.8566,8.8566,8.8271,8.8419,208600.0
2011-02-14 09:50:00,11.96,11.99,11.96,11.98,285400.0,8.8419,8.864,8.8419,8.8566,285400.0
2011-02-14 09:55:00,11.97,11.99,11.96,11.97,119400.0,8.8493,8.864,8.8419,8.8493,119400.0
2011-02-14 10:00:00,11.97,11.97,11.96,11.97,190800.0,8.8493,8.8493,8.8419,8.8493,190800.0
2011-02-14 10:05:00,11.97,11.97,11.94,11.95,243400.0,8.8493,8.8493,8.8271,8.8345,243400.0
2011-02-14 10:10:00,11.95,11.95,11.9,11.9,329400.0,8.8345,8.8345,8.7975,8.7975,329400.0
2011-02-14 10:15:00,11.9,11.93,11.9,11.93,129200.0,8.7975,8.8197,8.7975,8.8197,129200.0
2011-02-14 10:20:00,11.92,11.93,11.9,11.9,209800.0,8.8123,8.8197,8.7975,8.7975,209800.0
2011-02-14 10:25:00,11.91,11.91,11.88,11.88,124400.0,8.8049,8.8049,8.7827,8.7827,124400.0
2011-02-14 10:30:00,11.88,11.9,11.87,11.9,209000.0,8.7827,8.7975,8.7753,8.7975,209000.0
2011-02-14 10:35:00,11.9,11.9,11.87,11.88,231600.0,8.7975,8.7975,8.7753,8.7827,231600.0
2011-02-14 10:40:00,11.88,11.88,11.85,11.85,201600.0,8.7827,8.7827,8.7605,8.7605,201600.0
2011-02-14 10:45:00,11.85,11.85,11.83,11.84,263000.0,8.7605,8.7605,8.7458,8.7531,263000.0
2011-02-14 10:50:00,11.84,11.86,11.84,11.85,101400.0,8.7531,8.7679,8.7531,8.7605,101400.0
2011-02-14 10:55:00,11.85,11.86,11.84,11.85,201400.0,8.7605,8.7679,8.7531,8.7605,201400.0
2011-02-14 11:00:00,11.85,11.87,11.85,11.85,199800.0,8.7605,8.7753,8.7605,8.7605,199800.0
2011-02-14 11:05:00,11.85,11.87,11.85,11.87,130800.0,8.7605,8.7753,8.7605,8.7753,130800.0
2011-02-14 11:10:00,11.87,11.88,11.86,11.87,302800.0,8.7753,8.7827,8.7679,8.7753,302800.0
2011-02-14 11:15:00,11.87,11.87,11.85,11.87,274000.0,8.7753,8.7753,8.7605,8.7753,274000.0
2011-02-14 11:20:00,11.87,11.87,11.86,11.87,190800.0,8.7753,8.7753,8.7679,8.7753,190800.0
2011-02-14 11:25:00,11.87,11.87,11.85,11.86,244200.0,8.7753,8.7753,8.7605,8.7679,244200.0
2011-02-14 11:30:00,11.86,11.87,11.85,11.87,145000.0,8.7679,8.7753,8.7605,8.7753,145000.0
2011-02-14 11:35:00,11.87,11.87,11.85,11.85,210400.0,8.7753,8.7753,8.7605,8.7605,210400.0
2011-02-14 11:40:00,11.85,11.86,11.85,11.86,243800.0,8.7605,8.7679,8.7605,8.7679,243800.0
2011-02-14 11:45:00,11.86,11.87,11.85,11.85,135200.0,8.7679,8.7753,8.7605,8.7605,135200.0
2011-02-14 11:50:00,11.85,11.85,11.85,11.85,58000.0,8.7605,8.7605,8.7605,8.7605,58000.0
2011-02-14 11:55:00,11.85,11.85,11.85,11.85,102200.0,8.7605,8.7605,8.7605,8.7605,102200.0
2011-02-14 12:00:00,11.85,11.85,11.85,11.85,138000.0,8.7605,8.7605,8.7605,8.7605,138000.0
2011-02-14 12:05:00,11.85,11.85,11.84,11.85,55400.0,8.7605,8.7605,8.7531,8.7605,55400.0
2011-02-14 12:10:00,11.85,11.86,11.84,11.86,76400.0,8.7605,8.7679,8.7531,8.7679,76400.0
2011-02-14 12:15:00,11.86,11.86,11.85,11.85,94000.0,8.7679,8.7679,8.7605,8.7605,94000.0
2011-02-14 12:20:00,11.85,11.85,11.83,11.85,818400.0,8.7605,8.7605,8.7458,8.7605,818400.0
2011-02-14 12:25:00,11.84,11.85,11.83,11.85,242400.0,8.7531,8.7605,8.7458,8.7605,242400.0
2011-02-14 12:30:00,11.85,11.85,11.83,11.84,238000.0,8.7605,8.7605,8.7458,8.7531,238000.0
2011-02-14 12:35:00,11.84,11.84,11.82,11.82,308400.0,8.7531,8.7531,8.7384,8.7384,308400.0
2011-02-14 12:40:00,11.83,11.85,11.82,11.85,73200.0,8.7458,8.7605,8.7384,8.7605,73200.0
2011-02-14 12:45:00,11.85,11.85,11.84,11.85,94600.0,8.7605,8.7605,8.7531,8.7605,94600.0
2011-02-14 12:50:00,11.85,11.87,11.85,11.87,61200.0,8.7605,8.7753,8.7605,8.7753,61200.0
2011-02-14 12:55:00,11.87,11.88,11.87,11.88,78400.0,8.7753,8.7827,8.7753,8.7827,78400.0
2011-02-14 13:00:00,11.87,11.88,11.87,11.88,150600.0,8.7753,8.7827,8.7753,8.7827,150600.0
2011-02-14 13:05:00,11.87,11.88,11.85,11.86,119800.0,8.7753,8.7827,8.7605,8.7679,119800.0
2011-02-14 13:10:00,11.86,11.87,11.86,11.86,322000.0,8.7679,8.7753,8.7679,8.7679,322000.0
2011-02-14 13:15:00,11.86,11.86,11.84,11.84,208600.0,8.7679,8.7679,8.7531,8.7531,208600.0
2011-02-14 13:20:00,11.85,11.85,11.84,11.85,888400.0,8.7605,8.7605,8.7531,8.7605,888400.0
2011-02-14 13:25:00,11.85,11.86,11.84,11.85,546800.0,8.7605,8.7679,8.7531,8.7605,546800.0
2011-02-14 13:30:00,11.84,11.86,11.84,11.85,282600.0,8.7531,8.7679,8.7531,8.7605,282600.0
2011-02-14 13:35:00,11.85,11.86,11.84,11.85,537000.0,8.7605,8.7679,8.7531,8.7605,537000.0
2011-02-14 13:40:00,11.85,11.85,11.84,11.84,238800.0,8.7605,8.7605,8.7531,8.7531,238800.0
2011-02-14 13:45:00,11.84,11.85,11.84,11.85,76600.0,8.7531,8.7605,8.7531,8.7605,76600.0
2011-02-14 13:50:00,11.85,11.86,11.85,11.85,344200.0,8.7605,8.7679,8.7605,8.7605,344200.0
2011-02-14 13:55:00,11.85,11.85,11.85,11.85,89400.0,8.7605,8.7605,8.7605,8.7605,89400.0
2011-02-14 14:00:00,11.85,11.87,11.85,11.87,224000.0,8.7605,8.7753,8.7605,8.7753,224000.0
2011-02-14 14:05:00,11.87,11.9,11.87,11.89,432600.0,8.7753,8.7975,8.7753,8.7901,432600.0
2011-02-14 14:10:00,11.88,11.88,11.87,11.87,354600.0,8.7827,8.7827,8.7753,8.7753,354600.0
2011-02-14 14:15:00,11.87,11.89,11.87,11.88,180600.0,8.7753,8.7901,8.7753,8.7827,180600.0
2011-02-14 14:20:00,11.88,11.89,11.87,11.88,539400.0,8.7827,8.7901,8.7753,8.7827,539400.0
2011-02-14 14:25:00,11.88,11.88,11.88,11.88,128200.0,8.7827,8.7827,8.7827,8.7827,128200.0
2011-02-14 14:30:00,11.88,11.88,11.88,11.88,197000.0,8.7827,8.7827,8.7827,8.7827,197000.0
2011-02-14 14:35:00,11.88,11.89,11.88,11.88,237400.0,8.7827,8.7901,8.7827,8.7827,237400.0
2011-02-14 14:40:00,11.88,11.88,11.87,11.88,548200.0,8.7827,8.7827,8.7753,8.7827,548200.0
2011-02-14 14:45:00,11.88,11.89,11.87,11.88,110800.0,8.7827,8.7901,8.7753,8.7827,110800.0
2011-02-14 14:50:00,11.88,11.88,11.87,11.88,379000.0,8.7827,8.7827,8.7753,8.7827,379000.0
2011-02-14 14:55:00,11.88,11.88,11.87,11.88,88800.0,8.7827,8.7827,8.7753,8.7827,88800.0
2011-02-14 15:00:00,11.88,11.89,11.88,11.89,93200.0,8.7827,8.7901,8.7827,8.7901,93200.0
2011-02-14 15:05:00,11.89,11.89,11.88,11.89,217600.0,8.7901,8.7901,8.7827,8.7901,217600.0
2011-02-14 15:10:00,11.88,11.9,11.88,11.89,475800.0,8.7827,8.7975,8.7827,8.7901,475800.0
2011-02-14 15:15:00,11.88,11.9,11.88,11.89,889400.0,8.7827,8.7975,8.7827,8.7901,889400.0
2011-02-14 15:20:00,11.89,11.92,11.89,11.92,384800.0,8.7901,8.8123,8.7901,8.8123,384800.0
2011-02-14 15:25:00,11.92,11.92,11.9,11.9,368400.0,8.8123,8.8123,8.7975,8.7975,368400.0
2011-02-14 15:30:00,11.9,11.92,11.9,11.91,417600.0,8.7975,8.8123,8.7975,8.8049,417600.0
2011-02-14 15:35:00,11.91,11.91,11.9,11.91,335800.0,8.8049,8.8049,8.7975,8.8049,335800.0
2011-02-14 15:40:00,11.9,11.93,11.9,11.93,224600.0,8.7975,8.8197,8.7975,8.8197,224600.0
2011-02-14 15:45:00,11.93,11.93,11.92,11.93,358600.0,8.8197,8.8197,8.8123,8.8197,358600.0
2011-02-14 15:50:00,11.93,11.94,11.92,11.94,502400.0,8.8197,8.8271,8.8123,8.8271,502400.0
2011-02-14 15:55:00,11.94,11.94,11.93,11.94,829200.0,8.8271,8.8271,8.8197,8.8271,829200.0
2011-02-15 09:30:00,11.89,11.96,11.87,11.94,645400.0,8.7901,8.8419,8.7753,8.8271,645400.0
2011-02-15 09:35:00,11.94,11.96,11.93,11.94,589200.0,8.8271,8.8419,8.8197,8.8271,589200.0
2011-02-15 09:40:00,11.94,11.96,11.93,11.96,514800.0,8.8271,8.8419,8.8197,8.8419,514800.0
2011-02-15 09:45:00,11.96,11.97,11.95,11.95,387600.0,8.8419,8.8493,8.8345,8.8345,387600.0
2011-02-15 09:50:00,11.95,11.98,11.95,11.96,384000.0,8.8345,8.8566,8.8345,8.8419,384000.0
2011-02-15 09:55:00,11.96,11.97,11.96,11.97,392200.0,8.8419,8.8493,8.8419,8.8493,392200.0
2011-02-15 10:00:00,11.97,11.99,11.96,11.97,556000.0,8.8493,8.864,8.8419,8.8493,556000.0
2011-02-15 10:05:00,11.98,11.98,11.94,11.94,512400.0,8.8566,8.8566,8.8271,8.8271,512400.0
2011-02-15 10:10:00,11.94,11.97,11.94,11.97,385600.0,8.8271,8.8493,8.8271,8.8493,385600.0
2011-02-15 10:15:00,11.97,11.97,11.94,11.95,451800.0,8.8493,8.8493,8.8271,8.8345,451800.0
2011-02-15 10:20:00,11.95,11.96,11.94,11.94,349200.0,8.8345,8.8419,8.8271,8.8271,349200.0
2011-02-15 10:25:00,11.94,11.95,11.9,11.92,752400.0,8.8271,8.8345,8.7975,8.8123,752400.0
2011-02-15 10:30:00,11.91,11.95,11.91,11.95,437000.0,8.8049,8.8345,8.8049,8.8345,437000.0
2011-02-15 10:35:00,11.95,11.97,11.95,11.97,253600.0,8.8345,8.8493,8.8345,8.8493,253600.0
2011-02-15 10:40:00,11.97,11.97,11.96,11.96,454600.0,8.8493,8.8493,8.8419,8.8419,454600.0
2011-02-15 10:45:00,11.96,11.96,11.95,11.95,241800.0,8.8419,8.8419,8.8345,8.8345,241800.0
2011-02-15 10:50:00,11.96,11.96,11.94,11.96,256200.0,8.8419,8.8419,8.8271,8.8419,256200.0
2011-02-15 10:55:00,11.96,11.99,11.96,11.97,356400.0,8.8419,8.864,8.8419,8.8493,356400.0
2011-02-15 11:00:00,11.97,11.98,11.95,11.95,616600.0,8.8493,8.8566,8.8345,8.8345,616600.0
2011-02-15 11:05:00,11.95,11.99,11.95,11.98,793000.0,8.8345,8.864,8.8345,8.8566,793000.0
2011-02-15 11:10:00,11.98,11.99,11.95,11.96,858200.0,8.8566,8.864,8.8345,8.8419,858200.0
2011-02-15 11:15:00,11.96,11.97,11.94,11.95,330600.0,8.8419,8.8493,8.8271,8.8345,330600.0
2011-02-15 11:20:00,11.95,11.97,11.94,11.96,1123800.0,8.8345,8.8493,8.8271,8.8419,1123800.0
2011-02-15 11:25:00,11.96,11.98,11.96,11.96,518600.0,8.8419,8.8566,8.8419,8.8419,518600.0
2011-02-15 11:30:00,11.96,11.96,11.94,11.95,779200.0,8.8419,8.8419,8.8271,8.8345,779200.0
2011-02-15 11:35:00,11.95,11.95,11.91,11.91,516600.0,8.8345,8.8345,8.8049,8.8049,516600.0
2011-02-15 11:40:00,11.92,11.92,11.92,11.92,100000.0,8.8123,8.8123,8.8123,8.8123,100000.0
2011-02-15 11:45:00,11.92,11.93,11.92,11.92,173800.0,8.8123,8.8197,8.8123,8.8123,173800.0
2011-02-15 11:50:00,11.92,11.94,11.92,11.94,96600.0,8.8123,8.8271,8.8123,8.8271,96600.0
2011-02-15 11:55:00,11.94,11.95,11.94,11.95,481800.0,8.8271,8.8345,8.8271,8.8345,481800.0
2011-02-15 12:00:00,11.95,11.96,11.91,11.96,667800.0,8.8345,8.8419,8.8049,8.8419,667800.0
2011-02-15 12:05:00,11.96,11.97,11.94,11.97,483200.0,8.8419,8.8493,8.8271,8.8493,483200.0
2011-02-15 12:10:00,11.97,11.98,11.97,11.98,368200.0,8.8493,8.8566,8.8493,8.8566,368200.0
2011-02-15 12:15:00,11.98,11.98,11.97,11.98,271600.0,8.8566,8.8566,8.8493,8.8566,271600.0
2011-02-15 12:20:00,11.98,11.99,11.97,11.99,267600.0,8.8566,8.864,8.8493,8.864,267600.0
2011-02-15 12:25:00,11.99,12.01,11.98,12.01,314400.0,8.864,8.8788,8.8566,8.8788,314400.0
2011-02-15 12:30:00,12.01,12.03,12.01,12.03,539400.0,8.8788,8.8936,8.8788,8.8936,539400.0
2011-02-15 12:35:00,12.03,12.05,12.03,12.04,332000.0,8.8936,8.9084,8.8936,8.901,332000.0
2011-02-15 12:40:00,12.04,12.05,12.02,12.02,300600.0,8.901,8.9084,8.8862,8.8862,300600.0
2011-02-15 12:45:00,12.03,12.04,12.03,12.03,206400.0,8.8936,8.901,8.8936,8.8936,206400.0
2011-02-15 12:50:00,12.03,12.03,12.01,12.01,102800.0,8.8936,8.8936,8.8788,8.8788,102800.0
2011-02-15 12:55:00,12.01,12.01,11.97,11.98,295200.0,8.8788,8.8788,8.8493,8.8566,295200.0
2011-02-15 13:00:00,11.97,11.98,11.96,11.97,350400.0,8.8493,8.8566,8.8419,8.8493,350400.0
2011-02-15 13:05:00,11.97,11.97,11.96,11.96,202600.0,8.8493,8.8493,8.8419,8.8419,202600.0
2011-02-15 13:10:00,11.96,11.97,11.95,11.97,65200.0,8.8419,8.8493,8.8345,8.8493,65200.0
2011-02-15 13:15:00,11.97,11.97,11.95,11.95,177600.0,8.8493,8.8493,8.8345,8.8345,177600.0
2011-02-15 13:20:00,11.95,11.95,11.94,11.94,358200.0,8.8345,8.8345,8.8271,8.8271,358200.0
2011-02-15 13:25:00,11.94,11.94,11.93,11.93,139600.0,8.8271,8.8271,8.8197,8.8197,139600.0
2011-02-15 13:30:00,11.93,11.95,11.93,11.95,509600.0,8.8197,8.8345,8.8197,8.8345,509600.0
2011-02-15 13:35:00,11.95,11.95,11.94,11.95,102200.0,8.8345,8.8345,8.8271,8.8345,102200.0
2011-02-15 13:40:00,11.95,11.95,11.94,11.94,34800.0,8.8345,8.8345,8.8271,8.8271,34800.0
2011-02-15 13:45:00,11.94,11.97,11.94,11.96,94400.0,8.8271,8.8493,8.8271,8.8419,94400.0
2011-02-15 13:50:00,11.97,11.99,11.97,11.97,266400.0,8.8493,8.864,8.8493,8.8493,266400.0
2011-02-15 13:55:00,11.97,11.97,11.96,11.97,269800.0,8.8493,8.8493,8.8419,8.8493,269800.0
2011-02-15 14:00:00,11.97,11.97,11.95,11.96,196200.0,8.8493,8.8493,8.8345,8.8419,196200.0
2011-02-15 14:05:00,11.96,11.96,11.94,11.94,213600.0,8.8419,8.8419,8.8271,8.8271,213600.0
2011-02-15 14:10:00,11.94,11.96,11.94,11.95,213200.0,8.8271,8.8419,8.8271,8.8345,213200.0
2011-02-15 14:15:00,11.95,11.96,11.95,11.95,128200.0,8.8345,8.8419,8.8345,8.8345,128200.0
2011-02-15 14:20:00,11.95,11.96,11.95,11.95,75000.0,8.8345,8.8419,8.8345,8.8345,75000.0
2011-02-15 14:25:00,11.96,11.97,11.95,11.97,492000.0,8.8419,8.8493,8.8345,8.8493,492000.0
2011-02-15 14:30:00,11.97,11.99,11.96,11.99,191600.0,8.8493,8.864,8.8419,8.864,191600.0
2011-02-15 14:35:00,11.99,12.01,11.99,12.01,569000.0,8.864,8.8788,8.864,8.8788,569000.0
2011-02-15 14:40:00,12.01,12.05,12.0,12.04,634600.0,8.8788,8.9084,8.8714,8.901,634600.0
2011-02-15 14:45:00,12.04,12.05,12.03,12.04,535600.0,8.901,8.9084,8.8936,8.901,535600.0
2011-02-15 14:50:00,12.03,12.06,12.03,12.05,754200.0,8.8936,8.9158,8.8936,8.9084,754200.0
2011-02-15 14:55:00,12.05,12.06,12.03,12.03,289200.0,8.9084,8.9158,8.8936,8.8936,289200.0
2011-02-15 15:00:00,12.03,12.06,12.03,12.05,204800.0,8.8936,8.9158,8.8936,8.9084,204800.0
2011-02-15 15:05:00,12.06,12.06,12.03,12.03,224600.0,8.9158,8.9158,8.8936,8.8936,224600.0
2011-02-15 15:10:00,12.03,12.04,12.02,12.03,1803000.0,8.8936,8.901,8.8862,8.8936,1803000.0
2011-02-15 15:15:00,12.03,12.05,12.01,12.02,1619200.0,8.8936,8.9084,8.8788,8.8862,1619200.0
2011-02-15 15:20:00,12.02,12.03,12.0,12.01,1131800.0,8.8862,8.8936,8.8714,8.8788,1131800.0
2011-02-15 15:25:00,12.0,12.01,12.0,12.01,571000.0,8.8714,8.8788,8.8714,8.8788,571000.0
2011-02-15 15:30:00,12.0,12.02,11.99,12.02,467400.0,8.8714,8.8862,8.864,8.8862,467400.0
2011-02-15 15:35:00,12.01,12.02,12.01,12.01,621400.0,8.8788,8.8862,8.8788,8.8788,621400.0
2011-02-15 15:40:00,12.01,12.03,12.01,12.02,551600.0,8.8788,8.8936,8.8788,8.8862,551600.0
2011-02-15 15:45:00,12.02,12.02,12.02,12.02,461400.0,8.8862,8.8862,8.8862,8.8862,461400.0
2011-02-15 15:50:00,12.02,12.04,12.02,12.04,1564800.0,8.8862,8.901,8.8862,8.901,1564800.0
2011-02-15 15:55:00,12.04,12.08,12.04,12.08,3332000.0,8.901,8.9306,8.901,8.9306,3332000.0
2011-02-16 09:30:00,12.47,12.55,12.38,12.47,5159000.0,9.2189,9.278,9.1524,9.2189,5159000.0
2011-02-16 09:35:00,12.47,12.5,12.4,12.48,1614400.0,9.2189,9.2411,9.1671,9.2263,1614400.0
2011-02-16 09:40:00,12.48,12.55,12.47,12.55,2291400.0,9.2263,9.278,9.2189,9.278,2291400.0
2011-02-16 09:45:00,12.55,12.56,12.43,12.49,1180600.0,9.278,9.2854,9.1893,9.2337,1180600.0
2011-02-16 09:50:00,12.49,12.49,12.43,12.45,696800.0,9.2337,9.2337,9.1893,9.2041,696800.0
2011-02-16 09:55:00,12.45,12.47,12.45,12.46,708200.0,9.2041,9.2189,9.2041,9.2115,708200.0
2011-02-16 10:00:00,12.46,12.48,12.45,12.46,2858200.0,9.2115,9.2263,9.2041,9.2115,2858200.0
2011-02-16 10:05:00,12.46,12.49,12.45,12.49,1441800.0,9.2115,9.2337,9.2041,9.2337,1441800.0
2011-02-16 10:10:00,12.49,12.5,12.47,12.49,1899000.0,9.2337,9.2411,9.2189,9.2337,1899000.0
2011-02-16 10:15:00,12.49,12.49,12.47,12.47,1733800.0,9.2337,9.2337,9.2189,9.2189,1733800.0
2011-02-16 10:20:00,12.48,12.48,12.45,12.45,1136200.0,9.2263,9.2263,9.2041,9.2041,1136200.0
2011-02-16 10:25:00,12.45,12.45,12.43,12.44,830400.0,9.2041,9.2041,9.1893,9.1967,830400.0
2011-02-16 10:30:00,12.44,12.46,12.44,12.45,853200.0,9.1967,9.2115,9.1967,9.2041,853200.0
2011-02-16 10:35:00,12.45,12.47,12.44,12.47,1272600.0,9.2041,9.2189,9.1967,9.2189,1272600.0
2011-02-16 10:40:00,12.47,12.47,12.44,12.45,878800.0,9.2189,9.2189,9.1967,9.2041,878800.0
2011-02-16 10:45:00,12.45,12.47,12.45,12.45,831400.0,9.2041,9.2189,9.2041,9.2041,831400.0
2011-02-16 10:50:00,12.46,12.49,12.45,12.47,1095600.0,9.2115,9.2337,9.2041,9.2189,1095600.0
2011-02-16 10:55:00,12.47,12.48,12.46,12.47,499200.0,9.2189,9.2263,9.2115,9.2189,499200.0
2011-02-16 11:00:00,12.46,12.47,12.45,12.47,742000.0,9.2115,9.2189,9.2041,9.2189,742000.0
2011-02-16 11:05:00,12.47,12.49,12.47,12.47,996600.0,9.2189,9.2337,9.2189,9.2189,996600.0
2011-02-16 11:10:00,12.47,12.49,12.47,12.48,900800.0,9.2189,9.2337,9.2189,9.2263,900800.0
2011-02-16 11:15:00,12.48,12.49,12.47,12.47,192600.0,9.2263,9.2337,9.2189,9.2189,192600.0
2011-02-16 11:20:00,12.48,12.49,12.47,12.49,522000.0,9.2263,9.2337,9.2189,9.2337,522000.0
2011-02-16 11:25:00,12.49,12.49,12.46,12.47,1061200.0,9.2337,9.2337,9.2115,9.2189,1061200.0
2011-02-16 11:30:00,12.47,12.47,12.44,12.45,961400.0,9.2189,9.2189,9.1967,9.2041,961400.0
2011-02-16 11:35:00,12.45,12.46,12.44,12.44,344800.0,9.2041,9.2115,9.1967,9.1967,344800.0
2011-02-16 11:40:00,12.44,12.45,12.43,12.45,666000.0,9.1967,9.2041,9.1893,9.2041,666000.0
2011-02-16 11:45:00,12.44,12.45,12.43,12.44,406400.0,9.1967,9.2041,9.1893,9.1967,406400.0
2011-02-16 11:50:00,12.44,12.46,12.43,12.46,434400.0,9.1967,9.2115,9.1893,9.2115,434400.0
2011-02-16 11:55:00,12.45,12.47,12.45,12.46,408200.0,9.2041,9.2189,9.2041,9.2115,408200.0
2011-02-16 12:00:00,12.46,12.46,12.38,12.4,971200.0,9.2115,9.2115,9.1524,9.1671,971200.0
2011-02-16 12:05:00,12.4,12.41,12.35,12.35,782200.0,9.1671,9.1745,9.1302,9.1302,782200.0
2011-02-16 12:10:00,12.35,12.41,12.35,12.41,525200.0,9.1302,9.1745,9.1302,9.1745,525200.0
2011-02-16 12:15:00,12.41,12.43,12.38,12.39,355800.0,9.1745,9.1893,9.1524,9.1598,355800.0
2011-02-16 12:20:00,12.38,12.42,12.38,12.42,200600.0,9.1524,9.1819,9.1524,9.1819,200600.0
2011-02-16 12:25:00,12.42,12.42,12.39,12.4,360200.0,9.1819,9.1819,9.1598,9.1671,360200.0
2011-02-16 12:30:00,12.4,12.44,12.4,12.44,397600.0,9.1671,9.1967,9.1671,9.1967,397600.0
2011-02-16 12:35:00,12.44,12.45,12.43,12.45,454600.0,9.1967,9.2041,9.1893,9.2041,454600.0
2011-02-16 12:40:00,12.45,12.47,12.45,12.47,802200.0,9.2041,9.2189,9.2041,9.2189,802200.0
2011-02-16 12:45:00,12.47,12.49,12.47,12.48,222800.0,9.2189,9.2337,9.2189,9.2263,222800.0
2011-02-16 12:50:00,12.48,12.49,12.46,12.46,312800.0,9.2263,9.2337,9.2115,9.2115,312800.0
2011-02-16 12:55:00,12.46,12.5,12.46,12.49,1003800.0,9.2115,9.2411,9.2115,9.2337,1003800.0
2011-02-16 13:00:00,12.49,12.49,12.49,12.49,259800.0,9.2337,9.2337,9.2337,9.2337,259800.0
2011-02-16 13:05:00,12.49,12.54,12.49,12.51,597600.0,9.2337,9.2706,9.2337,9.2485,597600.0
2011-02-16 13:10:00,12.51,12.54,12.51,12.54,215000.0,9.2485,9.2706,9.2485,9.2706,215000.0
2011-02-16 13:15:00,12.54,12.56,12.54,12.56,457800.0,9.2706,9.2854,9.2706,9.2854,457800.0
2011-02-16 13:20:00,12.56,12.58,12.55,12.57,1034000.0,9.2854,9.3002,9.278,9.2928,1034000.0
2011-02-16 13:25:00,12.58,12.58,12.52,12.55,528800.0,9.3002,9.3002,9.2559,9.278,528800.0
2011-02-16 13:30:00,12.55,12.57,12.55,12.56,252400.0,9.278,9.2928,9.278,9.2854,252400.0
2011-02-16 13:35:00,12.56,12.57,12.55,12.56,286800.0,9.2854,9.2928,9.278,9.2854,286800.0
2011-02-16 13:40:00,12.56,12.6,12.56,12.6,646800.0,9.2854,9.315,9.2854,9.315,646800.0
2011-02-16 13:45:00,12.59,12.61,12.59,12.6,520600.0,9.3076,9.3224,9.3076,9.315,520600.0
2011-02-16 13:50:00,12.6,12.63,12.59,12.63,644800.0,9.315,9.3372,9.3076,9.3372,644800.0
2011-02-16 13:55:00,12.63,12.67,12.62,12.65,1363800.0,9.3372,9.3668,9.3298,9.352,1363800.0
2011-02-16 14:00:00,12.65,12.65,12.62,12.63,919600.0,9.352,9.352,9.3298,9.3372,919600.0
2011-02-16 14:05:00,12.63,12.64,12.63,12.63,570000.0,9.3372,9.3446,9.3372,9.3372,570000.0
2011-02-16 14:10:00,12.63,12.63,12.59,12.6,1016000.0,9.3372,9.3372,9.3076,9.315,1016000.0
2011-02-16 14:15:00,12.6,12.62,12.58,12.58,735800.0,9.315,9.3298,9.3002,9.3002,735800.0
2011-02-16 14:20:00,12.58,12.62,12.57,12.61,748600.0,9.3002,9.3298,9.2928,9.3224,748600.0
2011-02-16 14:25:00,12.61,12.63,12.6,12.62,1052200.0,9.3224,9.3372,9.315,9.3298,1052200.0
2011-02-16 14:30:00,12.62,12.63,12.61,12.62,651000.0,9.3298,9.3372,9.3224,9.3298,651000.0
2011-02-16 14:35:00,12.62,12.63,12.61,12.62,557200.0,9.3298,9.3372,9.3224,9.3298,557200.0
2011-02-16 14:40:00,12.62,12.63,12.61,12.63,829800.0,9.3298,9.3372,9.3224,9.3372,829800.0
2011-02-16 14:45:00,12.63,12.67,12.63,12.67,705000.0,9.3372,9.3668,9.3372,9.3668,705000.0
2011-02-16 14:50:00,12.67,12.68,12.65,12.68,513200.0,9.3668,9.3741,9.352,9.3741,513200.0
2011-02-16 14:55:00,12.68,12.68,12.64,12.65,523400.0,9.3741,9.3741,9.3446,9.352,523400.0
2011-02-16 15:00:00,12.65,12.68,12.65,12.68,361200.0,9.352,9.3741,9.352,9.3741,361200.0
2011-02-16 15:05:00,12.68,12.68,12.65,12.68,746600.0,9.3741,9.3741,9.352,9.3741,746600.0
2011-02-16 15:10:00,12.67,12.68,12.65,12.65,997800.0,9.3668,9.3741,9.352,9.352,997800.0
2011-02-16 15:15:00,12.65,12.68,12.65,12.66,604600.0,9.352,9.3741,9.352,9.3594,604600.0
2011-02-16 15:20:00,12.66,12.66,12.63,12.63,862800.0,9.3594,9.3594,9.3372,9.3372,862800.0
2011-02-16 15:25:00,12.63,12.66,12.63,12.65,706000.0,9.3372,9.3594,9.3372,9.352,706000.0
2011-02-16 15:30:00,12.65,12.66,12.63,12.65,683400.0,9.352,9.3594,9.3372,9.352,683400.0
2011-02-16 15:35:00,12.65,12.67,12.6,12.66,942600.0,9.352,9.3668,9.315,9.3594,942600.0
2011-02-16 15:40:00,12.66,12.67,12.63,12.65,741800.0,9.3594,9.3668,9.3372,9.352,741800.0
2011-02-16 15:45:00,12.65,12.65,12.62,12.63,1246400.0,9.352,9.352,9.3298,9.3372,1246400.0
2011-02-16 15:50:00,12.63,12.63,12.58,12.58,2157200.0,9.3372,9.3372,9.3002,9.3002,2157200.0
2011-02-16 15:55:00,12.58,12.59,12.56,12.57,2255600.0,9.3002,9.3076,9.2854,9.2928,2255600.0
2011-02-17 09:30:00,12.53,12.55,12.46,12.48,1294800.0,9.2633,9.278,9.2115,9.2263,1294800.0
2011-02-17 09:35:00,12.48,12.49,12.44,12.46,869400.0,9.2263,9.2337,9.1967,9.2115,869400.0
2011-02-17 09:40:00,12.46,12.47,12.45,12.47,263600.0,9.2115,9.2189,9.2041,9.2189,263600.0
2011-02-17 09:45:00,12.47,12.55,12.47,12.55,495600.0,9.2189,9.278,9.2189,9.278,495600.0
2011-02-17 09:50:00,12.54,12.55,12.52,12.53,486200.0,9.2706,9.278,9.2559,9.2633,486200.0
2011-02-17 09:55:00,12.53,12.58,12.53,12.56,459600.0,9.2633,9.3002,9.2633,9.2854,459600.0
2011-02-17 10:00:00,12.56,12.59,12.53,12.55,1131000.0,9.2854,9.3076,9.2633,9.278,1131000.0
2011-02-17 10:05:00,12.55,12.56,12.55,12.56,452600.0,9.278,9.2854,9.278,9.2854,452600.0
2011-02-17 10:10:00,12.56,12.56,12.55,12.55,884000.0,9.2854,9.2854,9.278,9.278,884000.0
2011-02-17 10:15:00,12.55,12.55,12.51,12.53,246000.0,9.278,9.278,9.2485,9.2633,246000.0
2011-02-17 10:20:00,12.52,12.53,12.51,12.52,309400.0,9.2559,9.2633,9.2485,9.2559,309400.0
2011-02-17 10:25:00,12.53,12.53,12.49,12.5,154800.0,9.2633,9.2633,9.2337,9.2411,154800.0
2011-02-17 10:30:00,12.5,12.54,12.49,12.53,423200.0,9.2411,9.2706,9.2337,9.2633,423200.0
2011-02-17 10:35:00,12.53,12.53,12.5,12.5,284200.0,9.2633,9.2633,9.2411,9.2411,284200.0
2011-02-17 10:40:00,12.5,12.51,12.49,12.5,266000.0,9.2411,9.2485,9.2337,9.2411,266000.0
2011-02-17 10:45:00,12.5,12.51,12.49,12.51,169400.0,9.2411,9.2485,9.2337,9.2485,169400.0
2011-02-17 10:50:00,12.51,12.54,12.5,12.54,260600.0,9.2485,9.2706,9.2411,9.2706,260600.0
2011-02-17 10:55:00,12.54,12.55,12.54,12.54,161600.0,9.2706,9.278,9.2706,9.2706,161600.0
2011-02-17 11:00:00,12.55,12.56,12.54,12.56,257000.0,9.278,9.2854,9.2706,9.2854,257000.0
2011-02-17 11:05:00,12.56,12.57,12.55,12.56,354000.0,9.2854,9.2928,9.278,9.2854,354000.0
2011-02-17 11:10:00,12.56,12.57,12.56,12.57,1064600.0,9.2854,9.2928,9.2854,9.2928,1064600.0
2011-02-17 11:15:00,12.56,12.59,12.56,12.58,274400.0,9.2854,9.3076,9.2854,9.3002,274400.0
2011-02-17 11:20:00,12.58,12.59,12.58,12.58,202400.0,9.3002,9.3076,9.3002,9.3002,202400.0
2011-02-17 11:25:00,12.59,12.61,12.58,12.61,709400.0,9.3076,9.3224,9.3002,9.3224,709400.0
2011-02-17 11:30:00,12.6,12.61,12.6,12.61,1756000.0,9.315,9.3224,9.315,9.3224,1756000.0
2011-02-17 11:35:00,12.61,12.62,12.6,12.61,640600.0,9.3224,9.3298,9.315,9.3224,640600.0
2011-02-17 11:40:00,12.62,12.68,12.61,12.68,330600.0,9.3298,9.3741,9.3224,9.3741,330600.0
2011-02-17 11:45:00,12.67,12.68,12.65,12.65,268600.0,9.3668,9.3741,9.352,9.352,268600.0
2011-02-17 11:50:00,12.65,12.67,12.65,12.65,513800.0,9.352,9.3668,9.352,9.352,513800.0
2011-02-17 11:55:00,12.65,12.65,12.62,12.63,124800.0,9.352,9.352,9.3298,9.3372,124800.0
2011-02-17 12:00:00,12.63,12.63,12.62,12.63,166400.0,9.3372,9.3372,9.3298,9.3372,166400.0
2011-02-17 12:05:00,12.63,12.63,12.62,12.63,153600.0,9.3372,9.3372,9.3298,9.3372,153600.0
2011-02-17 12:10:00,12.63,12.67,12.63,12.67,371200.0,9.3372,9.3668,9.3372,9.3668,371200.0
2011-02-17 12:15:00,12.67,12.7,12.65,12.66,935800.0,9.3668,9.3889,9.352,9.3594,935800.0
2011-02-17 12:20:00,12.65,12.66,12.65,12.65,580800.0,9.352,9.3594,9.352,9.352,580800.0
2011-02-17 12:25:00,12.65,12.65,12.63,12.64,442400.0,9.352,9.352,9.3372,9.3446,442400.0
2011-02-17 12:30:00,12.63,12.65,12.63,12.65,138400.0,9.3372,9.352,9.3372,9.352,138400.0
2011-02-17 12:35:00,12.65,12.65,12.64,12.65,212200.0,9.352,9.352,9.3446,9.352,212200.0
2011-02-17 12:40:00,12.65,12.65,12.64,12.65,144600.0,9.352,9.352,9.3446,9.352,144600.0
2011-02-17 12:45:00,12.65,12.65,12.63,12.63,171800.0,9.352,9.352,9.3372,9.3372,171800.0
2011-02-17 12:50:00,12.63,12.65,12.63,12.65,285600.0,9.3372,9.352,9.3372,9.352,285600.0
2011-02-17 12:55:00,12.65,12.65,12.62,12.63,366400.0,9.352,9.352,9.3298,9.3372,366400.0
2011-02-17 13:00:00,12.63,12.63,12.62,12.63,513800.0,9.3372,9.3372,9.3298,9.3372,513800.0
2011-02-17 13:05:00,12.63,12.63,12.62,12.63,260000.0,9.3372,9.3372,9.3298,9.3372,260000.0
2011-02-17 13:10:00,12.63,12.64,12.63,12.63,315600.0,9.3372,9.3446,9.3372,9.3372,315600.0
2011-02-17 13:15:00,12.63,12.63,12.62,12.63,301800.0,9.3372,9.3372,9.3298,9.3372,301800.0
2011-02-17 13:20:00,12.63,12.65,12.63,12.63,494200.0,9.3372,9.352,9.3372,9.3372,494200.0
2011-02-17 13:25:00,12.63,12.66,12.63,12.63,649000.0,9.3372,9.3594,9.3372,9.3372,649000.0
2011-02-17 13:30:00,12.63,12.63,12.62,12.63,273400.0,9.3372,9.3372,9.3298,9.3372,273400.0
2011-02-17 13:35:00,12.63,12.63,12.63,12.63,83800.0,9.3372,9.3372,9.3372,9.3372,83800.0
2011-02-17 13:40:00,12.63,12.63,12.62,12.62,200800.0,9.3372,9.3372,9.3298,9.3298,200800.0
2011-02-17 13:45:00,12.63,12.63,12.62,12.62,304600.0,9.3372,9.3372,9.3298,9.3298,304600.0
2011-02-17 13:50:00,12.62,12.63,12.62,12.62,67000.0,9.3298,9.3372,9.3298,9.3298,67000.0
2011-02-17 13:55:00,12.62,12.63,12.62,12.63,323200.0,9.3298,9.3372,9.3298,9.3372,323200.0
2011-02-17 14:00:00,12.63,12.65,12.63,12.65,173800.0,9.3372,9.352,9.3372,9.352,173800.0
2011-02-17 14:05:00,12.65,12.69,12.65,12.69,532400.0,9.352,9.3815,9.352,9.3815,532400.0
2011-02-17 14:10:00,12.69,12.69,12.65,12.66,324200.0,9.3815,9.3815,9.352,9.3594,324200.0
2011-02-17 14:15:00,12.66,12.69,12.65,12.68,447600.0,9.3594,9.3815,9.352,9.3741,447600.0
2011-02-17 14:20:00,12.68,12.69,12.67,12.67,701400.0,9.3741,9.3815,9.3668,9.3668,701400.0
2011-02-17 14:25:00,12.67,12.69,12.64,12.65,1433000.0,9.3668,9.3815,9.3446,9.352,1433000.0
2011-02-17 14:30:00,12.65,12.65,12.64,12.65,191400.0,9.352,9.352,9.3446,9.352,191400.0
2011-02-17 14:35:00,12.65,12.65,12.63,12.63,360400.0,9.352,9.352,9.3372,9.3372,360400.0
2011-02-17 14:40:00,12.63,12.65,12.63,12.64,215600.0,9.3372,9.352,9.3372,9.3446,215600.0
2011-02-17 14:45:00,12.64,12.64,12.62,12.63,495400.0,9.3446,9.3446,9.3298,9.3372,495400.0
2011-02-17 14:50:00,12.63,12.63,12.62,12.62,467400.0,9.3372,9.3372,9.3298,9.3298,467400.0
2011-02-17 14:55:00,12.62,12.65,12.62,12.65,522200.0,9.3298,9.352,9.3298,9.352,522200.0
2011-02-17 15:00:00,12.65,12.65,12.62,12.63,279200.0,9.352,9.352,9.3298,9.3372,279200.0
2011-02-17 15:05:00,12.62,12.63,12.62,12.63,470800.0,9.3298,9.3372,9.3298,9.3372,470800.0
2011-02-17 15:10:00,12.63,12.64,12.62,12.63,384600.0,9.3372,9.3446,9.3298,9.3372,384600.0
2011-02-17 15:15:00,12.63,12.63,12.62,12.62,241800.0,9.3372,9.3372,9.3298,9.3298,241800.0
2011-02-17 15:20:00,12.63,12.63,12.62,12.63,143000.0,9.3372,9.3372,9.3298,9.3372,143000.0
2011-02-17 15:25:00,12.62,12.63,12.62,12.63,346000.0,9.3298,9.3372,9.3298,9.3372,346000.0
2011-02-17 15:30:00,12.63,12.63,12.62,12.63,350600.0,9.3372,9.3372,9.3298,9.3372,350600.0
2011-02-17 15:35:00,12.63,12.63,12.6,12.61,593600.0,9.3372,9.3372,9.315,9.3224,593600.0
2011-02-17 15:40:00,12.61,12.64,12.61,12.63,332400.0,9.3224,9.3446,9.3224,9.3372,332400.0
2011-02-17 15:45:00,12.63,12.63,12.62,12.63,421800.0,9.3372,9.3372,9.3298,9.3372,421800.0
2011-02-17 15:50:00,12.63,12.63,12.62,12.63,417200.0,9.3372,9.3372,9.3298,9.3372,417200.0
2011-02-17 15:55:00,12.63,12.63,12.61,12.62,993400.0,9.3372,9.3372,9.3224,9.3298,993400.0
2011-02-18 09:30:00,12.59,12.6,12.49,12.55,6213000.0,9.3076,9.315,9.2337,9.278,6213000.0
2011-02-18 09:35:00,12.54,12.57,12.54,12.56,596200.0,9.2706,9.2928,9.2706,9.2854,596200.0
2011-02-18 09:40:00,12.56,12.56,12.53,12.53,195200.0,9.2854,9.2854,9.2633,9.2633,195200.0
2011-02-18 09:45:00,12.53,12.53,12.49,12.5,288200.0,9.2633,9.2633,9.2337,9.2411,288200.0
2011-02-18 09:50:00,12.5,12.51,12.49,12.51,206800.0,9.2411,9.2485,9.2337,9.2485,206800.0
2011-02-18 09:55:00,12.51,12.56,12.51,12.56,211800.0,9.2485,9.2854,9.2485,9.2854,211800.0
2011-02-18 10:00:00,12.56,12.6,12.56,12.6,247400.0,9.2854,9.315,9.2854,9.315,247400.0
2011-02-18 10:05:00,12.6,12.61,12.59,12.59,235400.0,9.315,9.3224,9.3076,9.3076,235400.0
2011-02-18 10:10:00,12.59,12.61,12.59,12.6,438200.0,9.3076,9.3224,9.3076,9.315,438200.0
2011-02-18 10:15:00,12.6,12.61,12.6,12.61,133400.0,9.315,9.3224,9.315,9.3224,133400.0
2011-02-18 10:20:00,12.61,12.65,12.6,12.64,422800.0,9.3224,9.352,9.315,9.3446,422800.0
2011-02-18 10:25:00,12.64,12.65,12.63,12.64,334000.0,9.3446,9.352,9.3372,9.3446,334000.0
2011-02-18 10:30:00,12.63,12.65,12.63,12.64,118600.0,9.3372,9.352,9.3372,9.3446,118600.0
2011-02-18 10:35:00,12.65,12.65,12.63,12.63,97200.0,9.352,9.352,9.3372,9.3372,97200.0
2011-02-18 10:40:00,12.64,12.64,12.63,12.64,169600.0,9.3446,9.3446,9.3372,9.3446,169600.0
2011-02-18 10:45:00,12.64,12.65,12.63,12.64,123200.0,9.3446,9.352,9.3372,9.3446,123200.0
2011-02-18 10:50:00,12.65,12.65,12.63,12.64,91400.0,9.352,9.352,9.3372,9.3446,91400.0
2011-02-18 10:55:00,12.65,12.65,12.64,12.65,110400.0,9.352,9.352,9.3446,9.352,110400.0
2011-02-18 11:00:00,12.64,12.65,12.64,12.65,178400.0,9.3446,9.352,9.3446,9.352,178400.0
2011-02-18 11:05:00,12.65,12.65,12.65,12.65,214600.0,9.352,9.352,9.352,9.352,214600.0
2011-02-18 11:10:00,12.65,12.68,12.65,12.68,138600.0,9.352,9.3741,9.352,9.3741,138600.0
2011-02-18 11:15:00,12.68,12.68,12.67,12.68,87600.0,9.3741,9.3741,9.3668,9.3741,87600.0
2011-02-18 11:20:00,12.68,12.71,12.68,12.69,1707600.0,9.3741,9.3963,9.3741,9.3815,1707600.0
2011-02-18 11:25:00,12.69,12.74,12.69,12.73,898800.0,9.3815,9.4185,9.3815,9.4111,898800.0
2011-02-18 11:30:00,12.73,12.76,12.73,12.75,702800.0,9.4111,9.4333,9.4111,9.4259,702800.0
2011-02-18 11:35:00,12.74,12.75,12.72,12.74,1048000.0,9.4185,9.4259,9.4037,9.4185,1048000.0
2011-02-18 11:40:00,12.74,12.77,12.74,12.77,1081200.0,9.4185,9.4407,9.4185,9.4407,1081200.0
2011-02-18 11:45:00,12.77,12.8,12.76,12.8,747400.0,9.4407,9.4629,9.4333,9.4629,747400.0
2011-02-18 11:50:00,12.79,12.82,12.79,12.8,856600.0,9.4555,9.4776,9.4555,9.4629,856600.0
2011-02-18 11:55:00,12.81,12.81,12.8,12.81,1339400.0,9.4703,9.4703,9.4629,9.4703,1339400.0
2011-02-18 12:00:00,12.81,12.84,12.8,12.81,930400.0,9.4703,9.4924,9.4629,9.4703,930400.0
2011-02-18 12:05:00,12.81,12.85,12.81,12.85,488800.0,9.4703,9.4998,9.4703,9.4998,488800.0
2011-02-18 12:10:00,12.85,12.85,12.84,12.84,102400.0,9.4998,9.4998,9.4924,9.4924,102400.0
2011-02-18 12:15:00,12.84,12.84,12.83,12.84,274000.0,9.4924,9.4924,9.485,9.4924,274000.0
2011-02-18 12:20:00,12.84,12.85,12.83,12.83,464800.0,9.4924,9.4998,9.485,9.485,464800.0
2011-02-18 12:25:00,12.83,12.83,12.81,12.83,400000.0,9.485,9.485,9.4703,9.485,400000.0
2011-02-18 12:30:00,12.83,12.84,12.83,12.83,139600.0,9.485,9.4924,9.485,9.485,139600.0
2011-02-18 12:35:00,12.83,12.84,12.83,12.84,252200.0,9.485,9.4924,9.485,9.4924,252200.0
2011-02-18 12:40:00,12.84,12.84,12.83,12.83,259200.0,9.4924,9.4924,9.485,9.485,259200.0
2011-02-18 12:45:00,12.83,12.84,12.81,12.84,557800.0,9.485,9.4924,9.4703,9.4924,557800.0
2011-02-18 12:50:00,12.84,12.87,12.84,12.87,369200.0,9.4924,9.5146,9.4924,9.5146,369200.0
2011-02-18 12:55:00,12.86,12.87,12.84,12.84,390200.0,9.5072,9.5146,9.4924,9.4924,390200.0
2011-02-18 13:00:00,12.84,12.86,12.84,12.85,680600.0,9.4924,9.5072,9.4924,9.4998,680600.0
2011-02-18 13:05:00,12.84,12.85,12.81,12.82,372600.0,9.4924,9.4998,9.4703,9.4776,372600.0
2011-02-18 13:10:00,12.81,12.83,12.81,12.81,299200.0,9.4703,9.485,9.4703,9.4703,299200.0
2011-02-18 13:15:00,12.81,12.81,12.8,12.8,386000.0,9.4703,9.4703,9.4629,9.4629,386000.0
2011-02-18 13:20:00,12.81,12.81,12.79,12.8,350000.0,9.4703,9.4703,9.4555,9.4629,350000.0
2011-02-18 13:25:00,12.8,12.81,12.79,12.8,280200.0,9.4629,9.4703,9.4555,9.4629,280200.0
2011-02-18 13:30:00,12.8,12.8,12.77,12.77,381400.0,9.4629,9.4629,9.4407,9.4407,381400.0
2011-02-18 13:35:00,12.77,12.79,12.76,12.78,291400.0,9.4407,9.4555,9.4333,9.4481,291400.0
2011-02-18 13:40:00,12.78,12.79,12.78,12.79,195200.0,9.4481,9.4555,9.4481,9.4555,195200.0
2011-02-18 13:45:00,12.79,12.8,12.78,12.79,533600.0,9.4555,9.4629,9.4481,9.4555,533600.0
2011-02-18 13:50:00,12.79,12.81,12.78,12.81,599400.0,9.4555,9.4703,9.4481,9.4703,599400.0
2011-02-18 13:55:00,12.8,12.81,12.8,12.8,199200.0,9.4629,9.4703,9.4629,9.4629,199200.0
2011-02-18 14:00:00,12.8,12.81,12.8,12.8,219400.0,9.4629,9.4703,9.4629,9.4629,219400.0
2011-02-18 14:05:00,12.81,12.81,12.8,12.8,79000.0,9.4703,9.4703,9.4629,9.4629,79000.0
2011-02-18 14:10:00,12.81,12.81,12.8,12.8,266400.0,9.4703,9.4703,9.4629,9.4629,266400.0
2011-02-18 14:15:00,12.8,12.8,12.76,12.76,463200.0,9.4629,9.4629,9.4333,9.4333,463200.0
2011-02-18 14:20:00,12.76,12.77,12.76,12.76,282800.0,9.4333,9.4407,9.4333,9.4333,282800.0
2011-02-18 14:25:00,12.76,12.77,12.74,12.75,405600.0,9.4333,9.4407,9.4185,9.4259,405600.0
2011-02-18 14:30:00,12.76,12.77,12.75,12.76,263600.0,9.4333,9.4407,9.4259,9.4333,263600.0
2011-02-18 14:35:00,12.76,12.78,12.76,12.77,463800.0,9.4333,9.4481,9.4333,9.4407,463800.0
2011-02-18 14:40:00,12.77,12.77,12.77,12.77,107000.0,9.4407,9.4407,9.4407,9.4407,107000.0
2011-02-18 14:45:00,12.77,12.8,12.77,12.8,302600.0,9.4407,9.4629,9.4407,9.4629,302600.0
2011-02-18 14:50:00,12.8,12.8,12.79,12.79,199200.0,9.4629,9.4629,9.4555,9.4555,199200.0
2011-02-18 14:55:00,12.79,12.79,12.78,12.79,179400.0,9.4555,9.4555,9.4481,9.4555,179400.0
2011-02-18 15:00:00,12.78,12.79,12.78,12.79,117600.0,9.4481,9.4555,9.4481,9.4555,117600.0
2011-02-18 15:05:00,12.78,12.79,12.78,12.79,244400.0,9.4481,9.4555,9.4481,9.4555,244400.0
2011-02-18 15:10:00,12.79,12.8,12.77,12.77,428400.0,9.4555,9.4629,9.4407,9.4407,428400.0
2011-02-18 15:15:00,12.78,12.78,12.76,12.76,216800.0,9.4481,9.4481,9.4333,9.4333,216800.0
2011-02-18 15:20:00,12.76,12.79,12.76,12.79,283200.0,9.4333,9.4555,9.4333,9.4555,283200.0
2011-02-18 15:25:00,12.79,12.79,12.77,12.78,820600.0,9.4555,9.4555,9.4407,9.4481,820600.0
2011-02-18 15:30:00,12.77,12.78,12.76,12.77,534400.0,9.4407,9.4481,9.4333,9.4407,534400.0
2011-02-18 15:35:00,12.77,12.78,12.76,12.76,246400.0,9.4407,9.4481,9.4333,9.4333,246400.0
2011-02-18 15:40:00,12.76,12.79,12.76,12.79,353600.0,9.4333,9.4555,9.4333,9.4555,353600.0
2011-02-18 15:45:00,12.79,12.79,12.77,12.78,490600.0,9.4555,9.4555,9.4407,9.4481,490600.0
2011-02-18 15:50:00,12.78,12.81,12.78,12.8,1192600.0,9.4481,9.4703,9.4481,9.4629,1192600.0
2011-02-18 15:55:00,12.8,12.84,12.8,12.84,2479800.0,9.4629,9.4924,9.4629,9.4924,2479800.0
2011-02-22 09:30:00,12.68,12.79,12.66,12.72,1356600.0,9.3741,9.4555,9.3594,9.4037,1356600.0
2011-02-22 09:35:00,12.72,12.72,12.58,12.62,952400.0,9.4037,9.4037,9.3002,9.3298,952400.0
2011-02-22 09:40:00,12.62,12.65,12.54,12.55,978800.0,9.3298,9.352,9.2706,9.278,978800.0
2011-02-22 09:45:00,12.55,12.62,12.52,12.61,930600.0,9.278,9.3298,9.2559,9.3224,930600.0
2011-02-22 09:50:00,12.62,12.65,12.61,12.64,354800.0,9.3298,9.352,9.3224,9.3446,354800.0
2011-02-22 09:55:00,12.65,12.71,12.65,12.7,431600.0,9.352,9.3963,9.352,9.3889,431600.0
2011-02-22 10:00:00,12.7,12.74,12.68,12.7,1125800.0,9.3889,9.4185,9.3741,9.3889,1125800.0
2011-02-22 10:05:00,12.7,12.72,12.68,12.72,394600.0,9.3889,9.4037,9.3741,9.4037,394600.0
2011-02-22 10:10:00,12.72,12.78,12.72,12.76,780000.0,9.4037,9.4481,9.4037,9.4333,780000.0
2011-02-22 10:15:00,12.76,12.8,12.75,12.79,692800.0,9.4333,9.4629,9.4259,9.4555,692800.0
2011-02-22 10:20:00,12.79,12.8,12.78,12.78,410000.0,9.4555,9.4629,9.4481,9.4481,410000.0
2011-02-22 10:25:00,12.78,12.79,12.77,12.79,510800.0,9.4481,9.4555,9.4407,9.4555,510800.0
2011-02-22 10:30:00,12.79,12.79,12.75,12.76,890200.0,9.4555,9.4555,9.4259,9.4333,890200.0
2011-02-22 10:35:00,12.76,12.81,12.75,12.81,508000.0,9.4333,9.4703,9.4259,9.4703,508000.0
2011-02-22 10:40:00,12.81,12.82,12.79,12.81,367000.0,9.4703,9.4776,9.4555,9.4703,367000.0
2011-02-22 10:45:00,12.81,12.82,12.78,12.78,399400.0,9.4703,9.4776,9.4481,9.4481,399400.0
2011-02-22 10:50:00,12.78,12.79,12.75,12.75,217200.0,9.4481,9.4555,9.4259,9.4259,217200.0
2011-02-22 10:55:00,12.74,12.76,12.72,12.72,174400.0,9.4185,9.4333,9.4037,9.4037,174400.0
2011-02-22 11:00:00,12.72,12.73,12.71,12.72,212600.0,9.4037,9.4111,9.3963,9.4037,212600.0
2011-02-22 11:05:00,12.72,12.74,12.72,12.72,190200.0,9.4037,9.4185,9.4037,9.4037,190200.0
2011-02-22 11:10:00,12.72,12.72,12.69,12.7,374200.0,9.4037,9.4037,9.3815,9.3889,374200.0
2011-02-22 11:15:00,12.7,12.71,12.67,12.69,1089800.0,9.3889,9.3963,9.3668,9.3815,1089800.0
2011-02-22 11:20:00,12.69,12.7,12.65,12.65,529000.0,9.3815,9.3889,9.352,9.352,529000.0
2011-02-22 11:25:00,12.66,12.69,12.65,12.67,300800.0,9.3594,9.3815,9.352,9.3668,300800.0
2011-02-22 11:30:00,12.67,12.67,12.63,12.66,277400.0,9.3668,9.3668,9.3372,9.3594,277400.0
2011-02-22 11:35:00,12.66,12.68,12.65,12.66,141600.0,9.3594,9.3741,9.352,9.3594,141600.0
2011-02-22 11:40:00,12.66,12.68,12.65,12.67,125600.0,9.3594,9.3741,9.352,9.3668,125600.0
2011-02-22 11:45:00,12.66,12.66,12.63,12.63,212200.0,9.3594,9.3594,9.3372,9.3372,212200.0
2011-02-22 11:50:00,12.63,12.63,12.61,12.62,372000.0,9.3372,9.3372,9.3224,9.3298,372000.0
2011-02-22 11:55:00,12.62,12.65,12.62,12.63,1142600.0,9.3298,9.352,9.3298,9.3372,1142600.0
2011-02-22 12:00:00,12.63,12.66,12.63,12.65,567200.0,9.3372,9.3594,9.3372,9.352,567200.0
2011-02-22 12:05:00,12.65,12.7,12.65,12.7,390200.0,9.352,9.3889,9.352,9.3889,390200.0
2011-02-22 12:10:00,12.7,12.71,12.7,12.7,396800.0,9.3889,9.3963,9.3889,9.3889,396800.0
2011-02-22 12:15:00,12.7,12.71,12.69,12.7,388600.0,9.3889,9.3963,9.3815,9.3889,388600.0
2011-02-22 12:20:00,12.7,12.71,12.69,12.69,242200.0,9.3889,9.3963,9.3815,9.3815,242200.0
2011-02-22 12:25:00,12.69,12.69,12.66,12.67,226000.0,9.3815,9.3815,9.3594,9.3668,226000.0
2011-02-22 12:30:00,12.67,12.7,12.66,12.7,387000.0,9.3668,9.3889,9.3594,9.3889,387000.0
2011-02-22 12:35:00,12.7,12.7,12.67,12.68,203000.0,9.3889,9.3889,9.3668,9.3741,203000.0
2011-02-22 12:40:00,12.68,12.68,12.65,12.65,485600.0,9.3741,9.3741,9.352,9.352,485600.0
2011-02-22 12:45:00,12.65,12.65,12.62,12.62,404400.0,9.352,9.352,9.3298,9.3298,404400.0
2011-02-22 12:50:00,12.62,12.63,12.6,12.63,167600.0,9.3298,9.3372,9.315,9.3372,167600.0
2011-02-22 12:55:00,12.63,12.63,12.62,12.63,157200.0,9.3372,9.3372,9.3298,9.3372,157200.0
2011-02-22 13:00:00,12.63,12.63,12.6,12.61,165200.0,9.3372,9.3372,9.315,9.3224,165200.0
2011-02-22 13:05:00,12.61,12.62,12.61,12.61,94000.0,9.3224,9.3298,9.3224,9.3224,94000.0
2011-02-22 13:10:00,12.61,12.61,12.58,12.59,311400.0,9.3224,9.3224,9.3002,9.3076,311400.0
2011-02-22 13:15:00,12.6,12.6,12.59,12.6,373400.0,9.315,9.315,9.3076,9.315,373400.0
2011-02-22 13:20:00,12.59,12.6,12.56,12.58,420200.0,9.3076,9.315,9.2854,9.3002,420200.0
2011-02-22 13:25:00,12.58,12.6,12.58,12.6,182200.0,9.3002,9.315,9.3002,9.315,182200.0
2011-02-22 13:30:00,12.6,12.61,12.6,12.61,104400.0,9.315,9.3224,9.315,9.3224,104400.0
2011-02-22 13:35:00,12.61,12.62,12.61,12.61,139600.0,9.3224,9.3298,9.3224,9.3224,139600.0
2011-02-22 13:40:00,12.62,12.63,12.6,12.61,502800.0,9.3298,9.3372,9.315,9.3224,502800.0
2011-02-22 13:45:00,12.61,12.61,12.59,12.6,495800.0,9.3224,9.3224,9.3076,9.315,495800.0
2011-02-22 13:50:00,12.6,12.61,12.59,12.61,104200.0,9.315,9.3224,9.3076,9.3224,104200.0
2011-02-22 13:55:00,12.6,12.61,12.6,12.61,299600.0,9.315,9.3224,9.315,9.3224,299600.0
2011-02-22 14:00:00,12.61,12.62,12.61,12.61,717600.0,9.3224,9.3298,9.3224,9.3224,717600.0
2011-02-22 14:05:00,12.61,12.62,12.59,12.62,501600.0,9.3224,9.3298,9.3076,9.3298,501600.0
2011-02-22 14:10:00,12.62,12.62,12.6,12.6,549200.0,9.3298,9.3298,9.315,9.315,549200.0
2011-02-22 14:15:00,12.6,12.61,12.59,12.59,193400.0,9.315,9.3224,9.3076,9.3076,193400.0
2011-02-22 14:20:00,12.59,12.6,12.58,12.6,384600.0,9.3076,9.315,9.3002,9.315,384600.0
2011-02-22 14:25:00,12.6,12.61,12.59,12.6,236800.0,9.315,9.3224,9.3076,9.315,236800.0
2011-02-22 14:30:00,12.6,12.61,12.58,12.59,434800.0,9.315,9.3224,9.3002,9.3076,434800.0
2011-02-22 14:35:00,12.59,12.6,12.58,12.58,167800.0,9.3076,9.315,9.3002,9.3002,167800.0
2011-02-22 14:40:00,12.59,12.6,12.56,12.6,306800.0,9.3076,9.315,9.2854,9.315,306800.0
2011-02-22 14:45:00,12.6,12.6,12.58,12.58,253000.0,9.315,9.315,9.3002,9.3002,253000.0
2011-02-22 14:50:00,12.58,12.59,12.58,12.59,368200.0,9.3002,9.3076,9.3002,9.3076,368200.0
2011-02-22 14:55:00,12.58,12.61,12.58,12.59,432200.0,9.3002,9.3224,9.3002,9.3076,432200.0
2011-02-22 15:00:00,12.6,12.6,12.59,12.59,250200.0,9.315,9.315,9.3076,9.3076,250200.0
2011-02-22 15:05:00,12.59,12.59,12.54,12.55,449600.0,9.3076,9.3076,9.2706,9.278,449600.0
2011-02-22 15:10:00,12.56,12.58,12.55,12.57,304400.0,9.2854,9.3002,9.278,9.2928,304400.0
2011-02-22 15:15:00,12.56,12.57,12.52,12.52,331400.0,9.2854,9.2928,9.2559,9.2559,331400.0
2011-02-22 15:20:00,12.52,12.55,12.52,12.54,567800.0,9.2559,9.278,9.2559,9.2706,567800.0
2011-02-22 15:25:00,12.54,12.54,12.52,12.52,285800.0,9.2706,9.2706,9.2559,9.2559,285800.0
2011-02-22 15:30:00,12.52,12.56,12.52,12.55,892800.0,9.2559,9.2854,9.2559,9.278,892800.0
2011-02-22 15:35:00,12.55,12.56,12.54,12.55,563000.0,9.278,9.2854,9.2706,9.278,563000.0
2011-02-22 15:40:00,12.54,12.56,12.54,12.54,457400.0,9.2706,9.2854,9.2706,9.2706,457400.0
2011-02-22 15:45:00,12.54,12.55,12.53,12.53,548400.0,9.2706,9.278,9.2633,9.2633,548400.0
2011-02-22 15:50:00,12.53,12.56,12.53,12.55,708400.0,9.2633,9.2854,9.2633,9.278,708400.0
2011-02-22 15:55:00,12.55,12.56,12.54,12.56,1655600.0,9.278,9.2854,9.2706,9.2854,1655600.0
2011-02-23 09:30:00,12.57,12.59,12.55,12.56,677600.0,9.2928,9.3076,9.278,9.2854,677600.0
2011-02-23 09:35:00,12.56,12.64,12.56,12.6,718200.0,9.2854,9.3446,9.2854,9.315,718200.0
2011-02-23 09:40:00,12.6,12.65,12.6,12.65,560400.0,9.315,9.352,9.315,9.352,560400.0
2011-02-23 09:45:00,12.65,12.65,12.6,12.62,684200.0,9.352,9.352,9.315,9.3298,684200.0
2011-02-23 09:50:00,12.61,12.63,12.6,12.63,677600.0,9.3224,9.3372,9.315,9.3372,677600.0
2011-02-23 09:55:00,12.63,12.63,12.54,12.55,782200.0,9.3372,9.3372,9.2706,9.278,782200.0
2011-02-23 10:00:00,12.55,12.56,12.49,12.53,589600.0,9.278,9.2854,9.2337,9.2633,589600.0
2011-02-23 10:05:00,12.53,12.54,12.51,12.52,247400.0,9.2633,9.2706,9.2485,9.2559,247400.0
2011-02-23 10:10:00,12.52,12.55,12.5,12.55,257400.0,9.2559,9.278,9.2411,9.278,257400.0
2011-02-23 10:15:00,12.55,12.59,12.55,12.57,278800.0,9.278,9.3076,9.278,9.2928,278800.0
2011-02-23 10:20:00,12.57,12.6,12.54,12.6,424200.0,9.2928,9.315,9.2706,9.315,424200.0
2011-02-23 10:25:00,12.59,12.6,12.58,12.58,182000.0,9.3076,9.315,9.3002,9.3002,182000.0
2011-02-23 10:30:00,12.58,12.58,12.53,12.53,454400.0,9.3002,9.3002,9.2633,9.2633,454400.0
2011-02-23 10:35:00,12.53,12.54,12.51,12.51,379000.0,9.2633,9.2706,9.2485,9.2485,379000.0
2011-02-23 10:40:00,12.51,12.52,12.49,12.49,451600.0,9.2485,9.2559,9.2337,9.2337,451600.0
2011-02-23 10:45:00,12.49,12.5,12.45,12.45,395200.0,9.2337,9.2411,9.2041,9.2041,395200.0
2011-02-23 10:50:00,12.45,12.51,12.45,12.5,207600.0,9.2041,9.2485,9.2041,9.2411,207600.0
2011-02-23 10:55:00,12.5,12.54,12.5,12.53,275400.0,9.2411,9.2706,9.2411,9.2633,275400.0
2011-02-23 11:00:00,12.54,12.54,12.52,12.52,479800.0,9.2706,9.2706,9.2559,9.2559,479800.0
2011-02-23 11:05:00,12.52,12.52,12.47,12.51,479000.0,9.2559,9.2559,9.2189,9.2485,479000.0
2011-02-23 11:10:00,12.51,12.53,12.49,12.49,306600.0,9.2485,9.2633,9.2337,9.2337,306600.0
2011-02-23 11:15:00,12.49,12.5,12.48,12.48,331400.0,9.2337,9.2411,9.2263,9.2263,331400.0
2011-02-23 11:20:00,12.49,12.5,12.48,12.49,157200.0,9.2337,9.2411,9.2263,9.2337,157200.0
2011-02-23 11:25:00,12.49,12.51,12.47,12.47,186400.0,9.2337,9.2485,9.2189,9.2189,186400.0
2011-02-23 11:30:00,12.47,12.47,12.43,12.47,305200.0,9.2189,9.2189,9.1893,9.2189,305200.0
2011-02-23 11:35:00,12.47,12.47,12.44,12.44,172400.0,9.2189,9.2189,9.1967,9.1967,172400.0
2011-02-23 11:40:00,12.44,12.45,12.4,12.42,273200.0,9.1967,9.2041,9.1671,9.1819,273200.0
2011-02-23 11:45:00,12.42,12.42,12.4,12.41,251000.0,9.1819,9.1819,9.1671,9.1745,251000.0
2011-02-23 11:50:00,12.4,12.44,12.4,12.44,148000.0,9.1671,9.1967,9.1671,9.1967,148000.0
2011-02-23 11:55:00,12.44,12.44,12.43,12.44,309000.0,9.1967,9.1967,9.1893,9.1967,309000.0
2011-02-23 12:00:00,12.44,12.44,12.39,12.39,590800.0,9.1967,9.1967,9.1598,9.1598,590800.0
2011-02-23 12:05:00,12.39,12.4,12.38,12.38,354000.0,9.1598,9.1671,9.1524,9.1524,354000.0
2011-02-23 12:10:00,12.38,12.43,12.38,12.42,247600.0,9.1524,9.1893,9.1524,9.1819,247600.0
2011-02-23 12:15:00,12.41,12.42,12.39,12.4,200600.0,9.1745,9.1819,9.1598,9.1671,200600.0
2011-02-23 12:20:00,12.39,12.43,12.38,12.43,378000.0,9.1598,9.1893,9.1524,9.1893,378000.0
2011-02-23 12:25:00,12.43,12.43,12.41,12.42,312800.0,9.1893,9.1893,9.1745,9.1819,312800.0
2011-02-23 12:30:00,12.42,12.44,12.41,12.42,277400.0,9.1819,9.1967,9.1745,9.1819,277400.0
2011-02-23 12:35:00,12.42,12.43,12.4,12.41,389000.0,9.1819,9.1893,9.1671,9.1745,389000.0
2011-02-23 12:40:00,12.42,12.42,12.4,12.4,255200.0,9.1819,9.1819,9.1671,9.1671,255200.0
2011-02-23 12:45:00,12.4,12.4,12.4,12.4,170400.0,9.1671,9.1671,9.1671,9.1671,170400.0
2011-02-23 12:50:00,12.4,12.4,12.39,12.39,104600.0,9.1671,9.1671,9.1598,9.1598,104600.0
2011-02-23 12:55:00,12.4,12.42,12.39,12.4,554600.0,9.1671,9.1819,9.1598,9.1671,554600.0
2011-02-23 13:00:00,12.4,12.42,12.4,12.41,204400.0,9.1671,9.1819,9.1671,9.1745,204400.0
2011-02-23 13:05:00,12.41,12.41,12.37,12.37,125800.0,9.1745,9.1745,9.145,9.145,125800.0
2011-02-23 13:10:00,12.37,12.37,12.36,12.37,88600.0,9.145,9.145,9.1376,9.145,88600.0
2011-02-23 13:15:00,12.36,12.37,12.36,12.36,442200.0,9.1376,9.145,9.1376,9.1376,442200.0
2011-02-23 13:20:00,12.36,12.43,12.36,12.43,407400.0,9.1376,9.1893,9.1376,9.1893,407400.0
2011-02-23 13:25:00,12.42,12.43,12.4,12.4,282800.0,9.1819,9.1893,9.1671,9.1671,282800.0
2011-02-23 13:30:00,12.41,12.41,12.39,12.39,161200.0,9.1745,9.1745,9.1598,9.1598,161200.0
2011-02-23 13:35:00,12.39,12.44,12.38,12.44,237200.0,9.1598,9.1967,9.1524,9.1967,237200.0
2011-02-23 13:40:00,12.44,12.44,12.4,12.43,326800.0,9.1967,9.1967,9.1671,9.1893,326800.0
2011-02-23 13:45:00,12.43,12.46,12.43,12.46,563600.0,9.1893,9.2115,9.1893,9.2115,563600.0
2011-02-23 13:50:00,12.46,12.46,12.44,12.46,105200.0,9.2115,9.2115,9.1967,9.2115,105200.0
2011-02-23 13:55:00,12.46,12.46,12.43,12.43,132400.0,9.2115,9.2115,9.1893,9.1893,132400.0
2011-02-23 14:00:00,12.43,12.46,12.43,12.46,122200.0,9.1893,9.2115,9.1893,9.2115,122200.0
2011-02-23 14:05:00,12.46,12.46,12.44,12.45,235800.0,9.2115,9.2115,9.1967,9.2041,235800.0
2011-02-23 14:10:00,12.45,12.46,12.42,12.42,179400.0,9.2041,9.2115,9.1819,9.1819,179400.0
2011-02-23 14:15:00,12.43,12.44,12.43,12.44,137800.0,9.1893,9.1967,9.1893,9.1967,137800.0
2011-02-23 14:20:00,12.44,12.47,12.44,12.47,238000.0,9.1967,9.2189,9.1967,9.2189,238000.0
2011-02-23 14:25:00,12.47,12.47,12.43,12.44,273000.0,9.2189,9.2189,9.1893,9.1967,273000.0
2011-02-23 14:30:00,12.44,12.46,12.44,12.46,261400.0,9.1967,9.2115,9.1967,9.2115,261400.0
2011-02-23 14:35:00,12.46,12.47,12.42,12.43,851000.0,9.2115,9.2189,9.1819,9.1893,851000.0
2011-02-23 14:40:00,12.43,12.45,12.42,12.43,413200.0,9.1893,9.2041,9.1819,9.1893,413200.0
2011-02-23 14:45:00,12.43,12.44,12.4,12.41,155000.0,9.1893,9.1967,9.1671,9.1745,155000.0
2011-02-23 14:50:00,12.42,12.44,12.4,12.44,145200.0,9.1819,9.1967,9.1671,9.1967,145200.0
2011-02-23 14:55:00,12.44,12.47,12.44,12.46,247000.0,9.1967,9.2189,9.1967,9.2115,247000.0
2011-02-23 15:00:00,12.46,12.47,12.46,12.46,228400.0,9.2115,9.2189,9.2115,9.2115,228400.0
2011-02-23 15:05:00,12.47,12.48,12.46,12.46,273400.0,9.2189,9.2263,9.2115,9.2115,273400.0
2011-02-23 15:10:00,12.46,12.46,12.45,12.46,209000.0,9.2115,9.2115,9.2041,9.2115,209000.0
2011-02-23 15:15:00,12.45,12.46,12.44,12.45,283200.0,9.2041,9.2115,9.1967,9.2041,283200.0
2011-02-23 15:20:00,12.44,12.49,12.44,12.47,297000.0,9.1967,9.2337,9.1967,9.2189,297000.0
2011-02-23 15:25:00,12.47,12.47,12.45,12.45,192000.0,9.2189,9.2189,9.2041,9.2041,192000.0
2011-02-23 15:30:00,12.46,12.46,12.43,12.44,567200.0,9.2115,9.2115,9.1893,9.1967,567200.0
2011-02-23 15:35:00,12.44,12.45,12.43,12.45,258200.0,9.1967,9.2041,9.1893,9.2041,258200.0
2011-02-23 15:40:00,12.45,12.45,12.44,12.44,215400.0,9.2041,9.2041,9.1967,9.1967,215400.0
2011-02-23 15:45:00,12.45,12.45,12.41,12.43,560000.0,9.2041,9.2041,9.1745,9.1893,560000.0
2011-02-23 15:50:00,12.43,12.44,12.41,12.44,444400.0,9.1893,9.1967,9.1745,9.1967,444400.0
2011-02-23 15:55:00,12.44,12.46,12.42,12.44,1972600.0,9.1967,9.2115,9.1819,9.1967,1972600.0
2011-02-24 09:30:00,12.44,12.44,12.33,12.34,788800.0,9.1967,9.1967,9.1154,9.1228,788800.0
2011-02-24 09:35:00,12.35,12.36,12.33,12.35,576800.0,9.1302,9.1376,9.1154,9.1302,576800.0
2011-02-24 09:40:00,12.35,12.35,12.31,12.31,863600.0,9.1302,9.1302,9.1006,9.1006,863600.0
2011-02-24 09:45:00,12.31,12.32,12.29,12.29,706000.0,9.1006,9.108,9.0858,9.0858,706000.0
2011-02-24 09:50:00,12.29,12.32,12.27,12.31,355000.0,9.0858,9.108,9.071,9.1006,355000.0
2011-02-24 09:55:00,12.31,12.36,12.3,12.34,239600.0,9.1006,9.1376,9.0932,9.1228,239600.0
2011-02-24 10:00:00,12.34,12.35,12.28,12.3,286800.0,9.1228,9.1302,9.0784,9.0932,286800.0
2011-02-24 10:05:00,12.3,12.37,12.3,12.35,420000.0,9.0932,9.145,9.0932,9.1302,420000.0
2011-02-24 10:10:00,12.35,12.36,12.34,12.34,320800.0,9.1302,9.1376,9.1228,9.1228,320800.0
2011-02-24 10:15:00,12.35,12.37,12.33,12.37,409400.0,9.1302,9.145,9.1154,9.145,409400.0
2011-02-24 10:20:00,12.37,12.42,12.37,12.4,449200.0,9.145,9.1819,9.145,9.1671,449200.0
2011-02-24 10:25:00,12.41,12.41,12.38,12.4,235400.0,9.1745,9.1745,9.1524,9.1671,235400.0
2011-02-24 10:30:00,12.4,12.4,12.37,12.4,178800.0,9.1671,9.1671,9.145,9.1671,178800.0
2011-02-24 10:35:00,12.4,12.41,12.38,12.4,330800.0,9.1671,9.1745,9.1524,9.1671,330800.0
2011-02-24 10:40:00,12.4,12.42,12.38,12.38,202000.0,9.1671,9.1819,9.1524,9.1524,202000.0
2011-02-24 10:45:00,12.38,12.41,12.37,12.41,327600.0,9.1524,9.1745,9.145,9.1745,327600.0
2011-02-24 10:50:00,12.41,12.43,12.41,12.43,366200.0,9.1745,9.1893,9.1745,9.1893,366200.0
2011-02-24 10:55:00,12.43,12.43,12.4,12.4,188600.0,9.1893,9.1893,9.1671,9.1671,188600.0
2011-02-24 11:00:00,12.4,12.43,12.38,12.42,221800.0,9.1671,9.1893,9.1524,9.1819,221800.0
2011-02-24 11:05:00,12.41,12.42,12.4,12.42,203800.0,9.1745,9.1819,9.1671,9.1819,203800.0
2011-02-24 11:10:00,12.42,12.43,12.4,12.4,244400.0,9.1819,9.1893,9.1671,9.1671,244400.0
2011-02-24 11:15:00,12.4,12.43,12.4,12.43,245400.0,9.1671,9.1893,9.1671,9.1893,245400.0
2011-02-24 11:20:00,12.42,12.43,12.41,12.43,169200.0,9.1819,9.1893,9.1745,9.1893,169200.0
2011-02-24 11:25:00,12.43,12.45,12.42,12.44,565400.0,9.1893,9.2041,9.1819,9.1967,565400.0
2011-02-24 11:30:00,12.44,12.44,12.42,12.43,419000.0,9.1967,9.1967,9.1819,9.1893,419000.0
2011-02-24 11:35:00,12.42,12.43,12.4,12.42,676200.0,9.1819,9.1893,9.1671,9.1819,676200.0
2011-02-24 11:40:00,12.42,12.42,12.38,12.38,451200.0,9.1819,9.1819,9.1524,9.1524,451200.0
2011-02-24 11:45:00,12.38,12.38,12.36,12.37,433800.0,9.1524,9.1524,9.1376,9.145,433800.0
2011-02-24 11:50:00,12.37,12.38,12.34,12.35,493400.0,9.145,9.1524,9.1228,9.1302,493400.0
2011-02-24 11:55:00,12.35,12.35,12.33,12.33,521200.0,9.1302,9.1302,9.1154,9.1154,521200.0
2011-02-24 12:00:00,12.33,12.36,12.33,12.34,314800.0,9.1154,9.1376,9.1154,9.1228,314800.0
2011-02-24 12:05:00,12.34,12.35,12.31,12.32,267000.0,9.1228,9.1302,9.1006,9.108,267000.0
2011-02-24 12:10:00,12.31,12.35,12.31,12.34,166800.0,9.1006,9.1302,9.1006,9.1228,166800.0
2011-02-24 12:15:00,12.35,12.38,12.34,12.37,272200.0,9.1302,9.1524,9.1228,9.145,272200.0
2011-02-24 12:20:00,12.37,12.37,12.36,12.36,150200.0,9.145,9.145,9.1376,9.1376,150200.0
2011-02-24 12:25:00,12.36,12.37,12.34,12.34,254400.0,9.1376,9.145,9.1228,9.1228,254400.0
2011-02-24 12:30:00,12.34,12.36,12.34,12.36,204600.0,9.1228,9.1376,9.1228,9.1376,204600.0
2011-02-24 12:35:00,12.36,12.39,12.36,12.38,214600.0,9.1376,9.1598,9.1376,9.1524,214600.0
2011-02-24 12:40:00,12.38,12.4,12.38,12.38,247400.0,9.1524,9.1671,9.1524,9.1524,247400.0
2011-02-24 12:45:00,12.37,12.38,12.35,12.38,181600.0,9.145,9.1524,9.1302,9.1524,181600.0
2011-02-24 12:50:00,12.37,12.39,12.37,12.38,169200.0,9.145,9.1598,9.145,9.1524,169200.0
2011-02-24 12:55:00,12.39,12.4,12.38,12.39,536000.0,9.1598,9.1671,9.1524,9.1598,536000.0
2011-02-24 13:00:00,12.38,12.4,12.38,12.39,106000.0,9.1524,9.1671,9.1524,9.1598,106000.0
2011-02-24 13:05:00,12.4,12.4,12.38,12.38,110800.0,9.1671,9.1671,9.1524,9.1524,110800.0
2011-02-24 13:10:00,12.38,12.39,12.38,12.38,89400.0,9.1524,9.1598,9.1524,9.1524,89400.0
2011-02-24 13:15:00,12.38,12.41,12.38,12.4,346800.0,9.1524,9.1745,9.1524,9.1671,346800.0
2011-02-24 13:20:00,12.4,12.4,12.38,12.39,158000.0,9.1671,9.1671,9.1524,9.1598,158000.0
2011-02-24 13:25:00,12.39,12.4,12.38,12.39,240200.0,9.1598,9.1671,9.1524,9.1598,240200.0
2011-02-24 13:30:00,12.4,12.4,12.38,12.39,194400.0,9.1671,9.1671,9.1524,9.1598,194400.0
2011-02-24 13:35:00,12.39,12.4,12.38,12.38,83400.0,9.1598,9.1671,9.1524,9.1524,83400.0
2011-02-24 13:40:00,12.38,12.38,12.35,12.35,306000.0,9.1524,9.1524,9.1302,9.1302,306000.0
2011-02-24 13:45:00,12.35,12.36,12.32,12.33,377000.0,9.1302,9.1376,9.108,9.1154,377000.0
2011-02-24 13:50:00,12.33,12.33,12.32,12.33,445000.0,9.1154,9.1154,9.108,9.1154,445000.0
2011-02-24 13:55:00,12.33,12.33,12.3,12.33,433800.0,9.1154,9.1154,9.0932,9.1154,433800.0
2011-02-24 14:00:00,12.33,12.35,12.31,12.33,471000.0,9.1154,9.1302,9.1006,9.1154,471000.0
2011-02-24 14:05:00,12.33,12.35,12.32,12.35,277200.0,9.1154,9.1302,9.108,9.1302,277200.0
2011-02-24 14:10:00,12.35,12.4,12.34,12.38,547800.0,9.1302,9.1671,9.1228,9.1524,547800.0
2011-02-24 14:15:00,12.38,12.4,12.38,12.4,438800.0,9.1524,9.1671,9.1524,9.1671,438800.0
2011-02-24 14:20:00,12.4,12.4,12.37,12.38,390400.0,9.1671,9.1671,9.145,9.1524,390400.0
2011-02-24 14:25:00,12.39,12.42,12.38,12.39,802000.0,9.1598,9.1819,9.1524,9.1598,802000.0
2011-02-24 14:30:00,12.39,12.42,12.38,12.42,587800.0,9.1598,9.1819,9.1524,9.1819,587800.0
2011-02-24 14:35:00,12.42,12.43,12.4,12.4,479200.0,9.1819,9.1893,9.1671,9.1671,479200.0
2011-02-24 14:40:00,12.4,12.42,12.39,12.4,340400.0,9.1671,9.1819,9.1598,9.1671,340400.0
2011-02-24 14:45:00,12.4,12.4,12.38,12.4,942200.0,9.1671,9.1671,9.1524,9.1671,942200.0
2011-02-24 14:50:00,12.39,12.4,12.36,12.37,385600.0,9.1598,9.1671,9.1376,9.145,385600.0
2011-02-24 14:55:00,12.37,12.4,12.37,12.4,658600.0,9.145,9.1671,9.145,9.1671,658600.0
2011-02-24 15:00:00,12.4,12.4,12.38,12.38,476600.0,9.1671,9.1671,9.1524,9.1524,476600.0
2011-02-24 15:05:00,12.38,12.43,12.38,12.42,694800.0,9.1524,9.1893,9.1524,9.1819,694800.0
2011-02-24 15:10:00,12.43,12.44,12.41,12.43,239600.0,9.1893,9.1967,9.1745,9.1893,239600.0
2011-02-24 15:15:00,12.43,12.45,12.41,12.42,588800.0,9.1893,9.2041,9.1745,9.1819,588800.0
2011-02-24 15:20:00,12.42,12.46,12.42,12.45,849600.0,9.1819,9.2115,9.1819,9.2041,849600.0
2011-02-24 15:25:00,12.45,12.49,12.45,12.47,613400.0,9.2041,9.2337,9.2041,9.2189,613400.0
2011-02-24 15:30:00,12.47,12.5,12.47,12.5,324000.0,9.2189,9.2411,9.2189,9.2411,324000.0
2011-02-24 15:35:00,12.5,12.5,12.47,12.48,681200.0,9.2411,9.2411,9.2189,9.2263,681200.0
2011-02-24 15:40:00,12.48,12.49,12.46,12.48,467600.0,9.2263,9.2337,9.2115,9.2263,467600.0
2011-02-24 15:45:00,12.47,12.49,12.47,12.49,721800.0,9.2189,9.2337,9.2189,9.2337,721800.0
2011-02-24 15:50:00,12.48,12.49,12.47,12.48,483200.0,9.2263,9.2337,9.2189,9.2263,483200.0
2011-02-24 15:55:00,12.48,12.49,12.46,12.47,1346600.0,9.2263,9.2337,9.2115,9.2189,1346600.0
2011-02-25 09:30:00,12.49,12.5,12.4,12.46,746600.0,9.2337,9.2411,9.1671,9.2115,746600.0
2011-02-25 09:35:00,12.46,12.5,12.46,12.49,376000.0,9.2115,9.2411,9.2115,9.2337,376000.0
2011-02-25 09:40:00,12.49,12.49,12.43,12.43,625600.0,9.2337,9.2337,9.1893,9.1893,625600.0
2011-02-25 09:45:00,12.44,12.47,12.38,12.45,397400.0,9.1967,9.2189,9.1524,9.2041,397400.0
2011-02-25 09:50:00,12.45,12.46,12.44,12.46,142400.0,9.2041,9.2115,9.1967,9.2115,142400.0
2011-02-25 09:55:00,12.46,12.49,12.45,12.47,232800.0,9.2115,9.2337,9.2041,9.2189,232800.0
2011-02-25 10:00:00,12.48,12.49,12.46,12.47,502400.0,9.2263,9.2337,9.2115,9.2189,502400.0
2011-02-25 10:05:00,12.47,12.54,12.47,12.52,511000.0,9.2189,9.2706,9.2189,9.2559,511000.0
2011-02-25 10:10:00,12.52,12.52,12.5,12.51,253800.0,9.2559,9.2559,9.2411,9.2485,253800.0
2011-02-25 10:15:00,12.51,12.53,12.49,12.49,270000.0,9.2485,9.2633,9.2337,9.2337,270000.0
2011-02-25 10:20:00,12.49,12.51,12.47,12.5,450400.0,9.2337,9.2485,9.2189,9.2411,450400.0
2011-02-25 10:25:00,12.5,12.51,12.48,12.49,457800.0,9.2411,9.2485,9.2263,9.2337,457800.0
2011-02-25 10:30:00,12.49,12.51,12.47,12.49,493800.0,9.2337,9.2485,9.2189,9.2337,493800.0
2011-02-25 10:35:00,12.49,12.54,12.49,12.54,256200.0,9.2337,9.2706,9.2337,9.2706,256200.0
2011-02-25 10:40:00,12.53,12.55,12.53,12.54,199000.0,9.2633,9.278,9.2633,9.2706,199000.0
2011-02-25 10:45:00,12.54,12.56,12.54,12.54,364000.0,9.2706,9.2854,9.2706,9.2706,364000.0
2011-02-25 10:50:00,12.54,12.55,12.52,12.55,243800.0,9.2706,9.278,9.2559,9.278,243800.0
2011-02-25 10:55:00,12.55,12.56,12.55,12.56,123200.0,9.278,9.2854,9.278,9.2854,123200.0
2011-02-25 11:00:00,12.56,12.56,12.55,12.56,190000.0,9.2854,9.2854,9.278,9.2854,190000.0
2011-02-25 11:05:00,12.56,12.56,12.55,12.56,180400.0,9.2854,9.2854,9.278,9.2854,180400.0
2011-02-25 11:10:00,12.55,12.57,12.55,12.56,202800.0,9.278,9.2928,9.278,9.2854,202800.0
2011-02-25 11:15:00,12.57,12.59,12.56,12.59,312800.0,9.2928,9.3076,9.2854,9.3076,312800.0
2011-02-25 11:20:00,12.58,12.6,12.58,12.59,326000.0,9.3002,9.315,9.3002,9.3076,326000.0
2011-02-25 11:25:00,12.59,12.6,12.57,12.6,472800.0,9.3076,9.315,9.2928,9.315,472800.0
2011-02-25 11:30:00,12.6,12.63,12.6,12.62,877000.0,9.315,9.3372,9.315,9.3298,877000.0
2011-02-25 11:35:00,12.63,12.63,12.61,12.63,851600.0,9.3372,9.3372,9.3224,9.3372,851600.0
2011-02-25 11:40:00,12.63,12.63,12.62,12.62,1115800.0,9.3372,9.3372,9.3298,9.3298,1115800.0
2011-02-25 11:45:00,12.62,12.63,12.6,12.61,640800.0,9.3298,9.3372,9.315,9.3224,640800.0
2011-02-25 11:50:00,12.61,12.62,12.58,12.62,352000.0,9.3224,9.3298,9.3002,9.3298,352000.0
2011-02-25 11:55:00,12.62,12.62,12.61,12.62,113800.0,9.3298,9.3298,9.3224,9.3298,113800.0
2011-02-25 12:00:00,12.62,12.62,12.62,12.62,130200.0,9.3298,9.3298,9.3298,9.3298,130200.0
2011-02-25 12:05:00,12.62,12.62,12.61,12.62,106600.0,9.3298,9.3298,9.3224,9.3298,106600.0
2011-02-25 12:10:00,12.62,12.63,12.61,12.63,304800.0,9.3298,9.3372,9.3224,9.3372,304800.0
2011-02-25 12:15:00,12.63,12.63,12.62,12.62,202800.0,9.3372,9.3372,9.3298,9.3298,202800.0
2011-02-25 12:20:00,12.62,12.63,12.61,12.61,209800.0,9.3298,9.3372,9.3224,9.3224,209800.0
2011-02-25 12:25:00,12.61,12.63,12.61,12.63,152400.0,9.3224,9.3372,9.3224,9.3372,152400.0
2011-02-25 12:30:00,12.62,12.63,12.61,12.62,380400.0,9.3298,9.3372,9.3224,9.3298,380400.0
2011-02-25 12:35:00,12.62,12.62,12.6,12.6,80000.0,9.3298,9.3298,9.315,9.315,80000.0
2011-02-25 12:40:00,12.6,12.61,12.59,12.61,301000.0,9.315,9.3224,9.3076,9.3224,301000.0
2011-02-25 12:45:00,12.61,12.63,12.61,12.62,134000.0,9.3224,9.3372,9.3224,9.3298,134000.0
2011-02-25 12:50:00,12.62,12.62,12.6,12.62,210600.0,9.3298,9.3298,9.315,9.3298,210600.0
2011-02-25 12:55:00,12.62,12.63,12.62,12.63,109600.0,9.3298,9.3372,9.3298,9.3372,109600.0
2011-02-25 13:00:00,12.63,12.63,12.62,12.63,141200.0,9.3372,9.3372,9.3298,9.3372,141200.0
2011-02-25 13:05:00,12.63,12.64,12.63,12.64,153000.0,9.3372,9.3446,9.3372,9.3446,153000.0
2011-02-25 13:10:00,12.64,12.65,12.63,12.65,153600.0,9.3446,9.352,9.3372,9.352,153600.0
2011-02-25 13:15:00,12.65,12.67,12.65,12.67,272600.0,9.352,9.3668,9.352,9.3668,272600.0
2011-02-25 13:20:00,12.67,12.68,12.66,12.67,190000.0,9.3668,9.3741,9.3594,9.3668,190000.0
2011-02-25 13:25:00,12.67,12.67,12.66,12.67,95600.0,9.3668,9.3668,9.3594,9.3668,95600.0
2011-02-25 13:30:00,12.67,12.67,12.63,12.63,79400.0,9.3668,9.3668,9.3372,9.3372,79400.0
2011-02-25 13:35:00,12.63,12.65,12.63,12.65,172400.0,9.3372,9.352,9.3372,9.352,172400.0
2011-02-25 13:40:00,12.65,12.65,12.63,12.65,131400.0,9.352,9.352,9.3372,9.352,131400.0
2011-02-25 13:45:00,12.65,12.66,12.63,12.63,115200.0,9.352,9.3594,9.3372,9.3372,115200.0
2011-02-25 13:50:00,12.63,12.65,12.63,12.64,113600.0,9.3372,9.352,9.3372,9.3446,113600.0
2011-02-25 13:55:00,12.63,12.64,12.63,12.63,240800.0,9.3372,9.3446,9.3372,9.3372,240800.0
2011-02-25 14:00:00,12.63,12.63,12.6,12.61,138600.0,9.3372,9.3372,9.315,9.3224,138600.0
2011-02-25 14:05:00,12.61,12.63,12.61,12.63,127200.0,9.3224,9.3372,9.3224,9.3372,127200.0
2011-02-25 14:10:00,12.63,12.64,12.63,12.63,148800.0,9.3372,9.3446,9.3372,9.3372,148800.0
2011-02-25 14:15:00,12.63,12.64,12.63,12.63,140400.0,9.3372,9.3446,9.3372,9.3372,140400.0
2011-02-25 14:20:00,12.63,12.63,12.63,12.63,122200.0,9.3372,9.3372,9.3372,9.3372,122200.0
2011-02-25 14:25:00,12.63,12.64,12.62,12.63,262200.0,9.3372,9.3446,9.3298,9.3372,262200.0
2011-02-25 14:30:00,12.63,12.63,12.62,12.63,142000.0,9.3372,9.3372,9.3298,9.3372,142000.0
2011-02-25 14:35:00,12.63,12.63,12.62,12.62,123800.0,9.3372,9.3372,9.3298,9.3298,123800.0
2011-02-25 14:40:00,12.62,12.63,12.61,12.62,167400.0,9.3298,9.3372,9.3224,9.3298,167400.0
2011-02-25 14:45:00,12.62,12.63,12.61,12.61,132800.0,9.3298,9.3372,9.3224,9.3224,132800.0
2011-02-25 14:50:00,12.61,12.63,12.61,12.63,282200.0,9.3224,9.3372,9.3224,9.3372,282200.0
2011-02-25 14:55:00,12.63,12.63,12.62,12.62,181400.0,9.3372,9.3372,9.3298,9.3298,181400.0
2011-02-25 15:00:00,12.62,12.62,12.59,12.6,232400.0,9.3298,9.3298,9.3076,9.315,232400.0
2011-02-25 15:05:00,12.6,12.6,12.59,12.6,160600.0,9.315,9.315,9.3076,9.315,160600.0
2011-02-25 15:10:00,12.59,12.6,12.58,12.59,156400.0,9.3076,9.315,9.3002,9.3076,156400.0
2011-02-25 15:15:00,12.59,12.59,12.58,12.59,196000.0,9.3076,9.3076,9.3002,9.3076,196000.0
2011-02-25 15:20:00,12.58,12.59,12.57,12.58,177000.0,9.3002,9.3076,9.2928,9.3002,177000.0
2011-02-25 15:25:00,12.58,12.61,12.58,12.6,189400.0,9.3002,9.3224,9.3002,9.315,189400.0
2011-02-25 15:30:00,12.61,12.61,12.6,12.6,146800.0,9.3224,9.3224,9.315,9.315,146800.0
2011-02-25 15:35:00,12.6,12.62,12.6,12.62,195200.0,9.315,9.3298,9.315,9.3298,195200.0
2011-02-25 15:40:00,12.62,12.63,12.61,12.63,448200.0,9.3298,9.3372,9.3224,9.3372,448200.0
2011-02-25 15:45:00,12.63,12.63,12.62,12.63,377200.0,9.3372,9.3372,9.3298,9.3372,377200.0
2011-02-25 15:50:00,12.63,12.63,12.62,12.62,325600.0,9.3372,9.3372,9.3298,9.3298,325600.0
2011-02-25 15:55:00,12.63,12.64,12.62,12.63,1023800.0,9.3372,9.3446,9.3298,9.3372,1023800.0
2011-02-28 09:30:00,12.67,12.7,12.65,12.68,1470600.0,9.3668,9.3889,9.352,9.3741,1470600.0
2011-02-28 09:35:00,12.68,12.81,12.68,12.79,660800.0,9.3741,9.4703,9.3741,9.4555,660800.0
2011-02-28 09:40:00,12.8,12.8,12.73,12.74,377000.0,9.4629,9.4629,9.4111,9.4185,377000.0
2011-02-28 09:45:00,12.74,12.76,12.72,12.74,251400.0,9.4185,9.4333,9.4037,9.4185,251400.0
2011-02-28 09:50:00,12.74,12.77,12.74,12.76,252600.0,9.4185,9.4407,9.4185,9.4333,252600.0
2011-02-28 09:55:00,12.76,12.76,12.74,12.75,237800.0,9.4333,9.4333,9.4185,9.4259,237800.0
2011-02-28 10:00:00,12.75,12.8,12.75,12.77,214200.0,9.4259,9.4629,9.4259,9.4407,214200.0
2011-02-28 10:05:00,12.77,12.8,12.74,12.76,492000.0,9.4407,9.4629,9.4185,9.4333,492000.0
2011-02-28 10:10:00,12.76,12.78,12.74,12.77,368600.0,9.4333,9.4481,9.4185,9.4407,368600.0
2011-02-28 10:15:00,12.77,12.8,12.77,12.79,605000.0,9.4407,9.4629,9.4407,9.4555,605000.0
2011-02-28 10:20:00,12.79,12.83,12.79,12.8,803800.0,9.4555,9.485,9.4555,9.4629,803800.0
2011-02-28 10:25:00,12.8,12.81,12.78,12.81,293800.0,9.4629,9.4703,9.4481,9.4703,293800.0
2011-02-28 10:30:00,12.81,12.83,12.79,12.8,335800.0,9.4703,9.485,9.4555,9.4629,335800.0
2011-02-28 10:35:00,12.8,12.81,12.78,12.79,333600.0,9.4629,9.4703,9.4481,9.4555,333600.0
2011-02-28 10:40:00,12.79,12.81,12.78,12.81,577800.0,9.4555,9.4703,9.4481,9.4703,577800.0
2011-02-28 10:45:00,12.81,12.81,12.8,12.8,609000.0,9.4703,9.4703,9.4629,9.4629,609000.0
2011-02-28 10:50:00,12.8,12.81,12.8,12.8,196800.0,9.4629,9.4703,9.4629,9.4629,196800.0
2011-02-28 10:55:00,12.8,12.81,12.8,12.81,419400.0,9.4629,9.4703,9.4629,9.4703,419400.0
2011-02-28 11:00:00,12.81,12.83,12.8,12.82,122000.0,9.4703,9.485,9.4629,9.4776,122000.0
2011-02-28 11:05:00,12.82,12.83,12.8,12.81,281600.0,9.4776,9.485,9.4629,9.4703,281600.0
2011-02-28 11:10:00,12.8,12.81,12.79,12.81,239600.0,9.4629,9.4703,9.4555,9.4703,239600.0
2011-02-28 11:15:00,12.8,12.81,12.8,12.81,141400.0,9.4629,9.4703,9.4629,9.4703,141400.0
2011-02-28 11:20:00,12.8,12.81,12.79,12.81,162400.0,9.4629,9.4703,9.4555,9.4703,162400.0
2011-02-28 11:25:00,12.81,12.81,12.78,12.78,228000.0,9.4703,9.4703,9.4481,9.4481,228000.0
2011-02-28 11:30:00,12.78,12.79,12.77,12.77,263200.0,9.4481,9.4555,9.4407,9.4407,263200.0
2011-02-28 11:35:00,12.77,12.77,12.74,12.74,196400.0,9.4407,9.4407,9.4185,9.4185,196400.0
2011-02-28 11:40:00,12.74,12.76,12.74,12.75,181800.0,9.4185,9.4333,9.4185,9.4259,181800.0
2011-02-28 11:45:00,12.76,12.78,12.74,12.78,213000.0,9.4333,9.4481,9.4185,9.4481,213000.0
2011-02-28 11:50:00,12.78,12.79,12.78,12.79,501800.0,9.4481,9.4555,9.4481,9.4555,501800.0
2011-02-28 11:55:00,12.79,12.8,12.78,12.79,213800.0,9.4555,9.4629,9.4481,9.4555,213800.0
2011-02-28 12:00:00,12.79,12.79,12.77,12.77,360600.0,9.4555,9.4555,9.4407,9.4407,360600.0
2011-02-28 12:05:00,12.78,12.79,12.77,12.79,350400.0,9.4481,9.4555,9.4407,9.4555,350400.0
2011-02-28 12:10:00,12.79,12.81,12.79,12.81,149600.0,9.4555,9.4703,9.4555,9.4703,149600.0
2011-02-28 12:15:00,12.81,12.81,12.8,12.81,382000.0,9.4703,9.4703,9.4629,9.4703,382000.0
2011-02-28 12:20:00,12.81,12.81,12.81,12.81,46400.0,9.4703,9.4703,9.4703,9.4703,46400.0
2011-02-28 12:25:00,12.81,12.81,12.8,12.81,268000.0,9.4703,9.4703,9.4629,9.4703,268000.0
2011-02-28 12:30:00,12.81,12.83,12.81,12.83,251800.0,9.4703,9.485,9.4703,9.485,251800.0
2011-02-28 12:35:00,12.83,12.85,12.83,12.85,293800.0,9.485,9.4998,9.485,9.4998,293800.0
2011-02-28 12:40:00,12.85,12.85,12.81,12.81,425400.0,9.4998,9.4998,9.4703,9.4703,425400.0
2011-02-28 12:45:00,12.81,12.82,12.78,12.79,125200.0,9.4703,9.4776,9.4481,9.4555,125200.0
2011-02-28 12:50:00,12.78,12.79,12.77,12.79,472800.0,9.4481,9.4555,9.4407,9.4555,472800.0
2011-02-28 12:55:00,12.79,12.8,12.77,12.79,609600.0,9.4555,9.4629,9.4407,9.4555,609600.0
2011-02-28 13:00:00,12.79,12.79,12.77,12.78,1093200.0,9.4555,9.4555,9.4407,9.4481,1093200.0
2011-02-28 13:05:00,12.78,12.79,12.76,12.78,278600.0,9.4481,9.4555,9.4333,9.4481,278600.0
2011-02-28 13:10:00,12.78,12.79,12.77,12.78,194600.0,9.4481,9.4555,9.4407,9.4481,194600.0
2011-02-28 13:15:00,12.77,12.78,12.76,12.77,111400.0,9.4407,9.4481,9.4333,9.4407,111400.0
2011-02-28 13:20:00,12.77,12.78,12.75,12.75,256200.0,9.4407,9.4481,9.4259,9.4259,256200.0
2011-02-28 13:25:00,12.76,12.76,12.73,12.75,163000.0,9.4333,9.4333,9.4111,9.4259,163000.0
2011-02-28 13:30:00,12.76,12.78,12.75,12.78,348800.0,9.4333,9.4481,9.4259,9.4481,348800.0
2011-02-28 13:35:00,12.78,12.79,12.78,12.79,220000.0,9.4481,9.4555,9.4481,9.4555,220000.0
2011-02-28 13:40:00,12.78,12.8,12.78,12.78,284800.0,9.4481,9.4629,9.4481,9.4481,284800.0
2011-02-28 13:45:00,12.78,12.8,12.78,12.8,383600.0,9.4481,9.4629,9.4481,9.4629,383600.0
2011-02-28 13:50:00,12.8,12.81,12.8,12.81,187000.0,9.4629,9.4703,9.4629,9.4703,187000.0
2011-02-28 13:55:00,12.81,12.84,12.8,12.82,640600.0,9.4703,9.4924,9.4629,9.4776,640600.0
2011-02-28 14:00:00,12.81,12.82,12.79,12.81,427400.0,9.4703,9.4776,9.4555,9.4703,427400.0
2011-02-28 14:05:00,12.81,12.81,12.8,12.81,144200.0,9.4703,9.4703,9.4629,9.4703,144200.0
2011-02-28 14:10:00,12.81,12.82,12.81,12.81,220800.0,9.4703,9.4776,9.4703,9.4703,220800.0
2011-02-28 14:15:00,12.81,12.82,12.81,12.81,107800.0,9.4703,9.4776,9.4703,9.4703,107800.0
2011-02-28 14:20:00,12.82,12.82,12.8,12.8,147800.0,9.4776,9.4776,9.4629,9.4629,147800.0
2011-02-28 14:25:00,12.8,12.81,12.79,12.81,349600.0,9.4629,9.4703,9.4555,9.4703,349600.0
2011-02-28 14:30:00,12.81,12.85,12.81,12.85,638200.0,9.4703,9.4998,9.4703,9.4998,638200.0
2011-02-28 14:35:00,12.84,12.88,12.84,12.88,552400.0,9.4924,9.522,9.4924,9.522,552400.0
2011-02-28 14:40:00,12.87,12.88,12.86,12.86,368200.0,9.5146,9.522,9.5072,9.5072,368200.0
2011-02-28 14:45:00,12.86,12.87,12.84,12.85,697800.0,9.5072,9.5146,9.4924,9.4998,697800.0
2011-02-28 14:50:00,12.84,12.86,12.84,12.86,428400.0,9.4924,9.5072,9.4924,9.5072,428400.0
2011-02-28 14:55:00,12.86,12.9,12.86,12.9,594200.0,9.5072,9.5368,9.5072,9.5368,594200.0
2011-02-28 15:00:00,12.9,12.91,12.88,12.88,620400.0,9.5368,9.5442,9.522,9.522,620400.0
2011-02-28 15:05:00,12.88,12.88,12.86,12.86,184600.0,9.522,9.522,9.5072,9.5072,184600.0
2011-02-28 15:10:00,12.86,12.86,12.84,12.85,442200.0,9.5072,9.5072,9.4924,9.4998,442200.0
2011-02-28 15:15:00,12.84,12.86,12.84,12.85,225600.0,9.4924,9.5072,9.4924,9.4998,225600.0
2011-02-28 15:20:00,12.85,12.86,12.85,12.85,433800.0,9.4998,9.5072,9.4998,9.4998,433800.0
2011-02-28 15:25:00,12.85,12.86,12.85,12.86,288600.0,9.4998,9.5072,9.4998,9.5072,288600.0
2011-02-28 15:30:00,12.86,12.88,12.86,12.88,360800.0,9.5072,9.522,9.5072,9.522,360800.0
2011-02-28 15:35:00,12.88,12.9,12.87,12.9,274200.0,9.522,9.5368,9.5146,9.5368,274200.0
2011-02-28 15:40:00,12.89,12.9,12.88,12.9,590400.0,9.5294,9.5368,9.522,9.5368,590400.0
2011-02-28 15:45:00,12.9,12.9,12.87,12.88,865400.0,9.5368,9.5368,9.5146,9.522,865400.0
2011-02-28 15:50:00,12.88,12.88,12.87,12.87,1223200.0,9.522,9.522,9.5146,9.5146,1223200.0
2011-02-28 15:55:00,12.87,12.9,12.87,12.88,2550800.0,9.5146,9.5368,9.5146,9.522,2550800.0
2011-03-01 09:30:00,12.88,12.94,12.88,12.88,939800.0,9.522,9.5664,9.522,9.522,939800.0
2011-03-01 09:35:00,12.88,12.89,12.81,12.87,610000.0,9.522,9.5294,9.4703,9.5146,610000.0
2011-03-01 09:40:00,12.87,12.88,12.81,12.85,366400.0,9.5146,9.522,9.4703,9.4998,366400.0
2011-03-01 09:45:00,12.85,12.87,12.85,12.86,254200.0,9.4998,9.5146,9.4998,9.5072,254200.0
2011-03-01 09:50:00,12.86,12.92,12.86,12.9,384800.0,9.5072,9.5516,9.5072,9.5368,384800.0
2011-03-01 09:55:00,12.9,12.94,12.88,12.93,526200.0,9.5368,9.5664,9.522,9.559,526200.0
2011-03-01 10:00:00,12.93,12.96,12.9,12.9,348400.0,9.559,9.5811,9.5368,9.5368,348400.0
2011-03-01 10:05:00,12.9,12.9,12.85,12.87,261800.0,9.5368,9.5368,9.4998,9.5146,261800.0
2011-03-01 10:10:00,12.87,12.88,12.85,12.88,659200.0,9.5146,9.522,9.4998,9.522,659200.0
2011-03-01 10:15:00,12.88,12.88,12.83,12.83,366000.0,9.522,9.522,9.485,9.485,366000.0
2011-03-01 10:20:00,12.84,12.9,12.83,12.88,244600.0,9.4924,9.5368,9.485,9.522,244600.0
2011-03-01 10:25:00,12.89,12.91,12.87,12.88,632000.0,9.5294,9.5442,9.5146,9.522,632000.0
2011-03-01 10:30:00,12.88,12.88,12.83,12.83,776200.0,9.522,9.522,9.485,9.485,776200.0
2011-03-01 10:35:00,12.83,12.84,12.79,12.8,291800.0,9.485,9.4924,9.4555,9.4629,291800.0
2011-03-01 10:40:00,12.8,12.83,12.79,12.83,281400.0,9.4629,9.485,9.4555,9.485,281400.0
2011-03-01 10:45:00,12.83,12.86,12.83,12.84,238800.0,9.485,9.5072,9.485,9.4924,238800.0
2011-03-01 10:50:00,12.84,12.86,12.84,12.86,297000.0,9.4924,9.5072,9.4924,9.5072,297000.0
2011-03-01 10:55:00,12.86,12.9,12.85,12.9,189200.0,9.5072,9.5368,9.4998,9.5368,189200.0
2011-03-01 11:00:00,12.89,12.92,12.88,12.89,229200.0,9.5294,9.5516,9.522,9.5294,229200.0
2011-03-01 11:05:00,12.9,12.9,12.86,12.86,298000.0,9.5368,9.5368,9.5072,9.5072,298000.0
2011-03-01 11:10:00,12.87,12.88,12.85,12.86,179600.0,9.5146,9.522,9.4998,9.5072,179600.0
2011-03-01 11:15:00,12.85,12.87,12.84,12.87,368200.0,9.4998,9.5146,9.4924,9.5146,368200.0
2011-03-01 11:20:00,12.87,12.88,12.86,12.86,362000.0,9.5146,9.522,9.5072,9.5072,362000.0
2011-03-01 11:25:00,12.86,12.86,12.83,12.83,399000.0,9.5072,9.5072,9.485,9.485,399000.0
2011-03-01 11:30:00,12.83,12.84,12.81,12.84,323200.0,9.485,9.4924,9.4703,9.4924,323200.0
2011-03-01 11:35:00,12.84,12.85,12.81,12.83,299200.0,9.4924,9.4998,9.4703,9.485,299200.0
2011-03-01 11:40:00,12.83,12.85,12.81,12.84,253400.0,9.485,9.4998,9.4703,9.4924,253400.0
2011-03-01 11:45:00,12.84,12.85,12.8,12.8,233400.0,9.4924,9.4998,9.4629,9.4629,233400.0
2011-03-01 11:50:00,12.8,12.81,12.78,12.79,261400.0,9.4629,9.4703,9.4481,9.4555,261400.0
2011-03-01 11:55:00,12.79,12.79,12.76,12.76,209400.0,9.4555,9.4555,9.4333,9.4333,209400.0
2011-03-01 12:00:00,12.76,12.78,12.72,12.77,482600.0,9.4333,9.4481,9.4037,9.4407,482600.0
2011-03-01 12:05:00,12.77,12.81,12.76,12.8,617200.0,9.4407,9.4703,9.4333,9.4629,617200.0
2011-03-01 12:10:00,12.8,12.83,12.8,12.83,446000.0,9.4629,9.485,9.4629,9.485,446000.0
2011-03-01 12:15:00,12.82,12.83,12.81,12.81,252400.0,9.4776,9.485,9.4703,9.4703,252400.0
2011-03-01 12:20:00,12.82,12.83,12.81,12.81,192200.0,9.4776,9.485,9.4703,9.4703,192200.0
2011-03-01 12:25:00,12.81,12.82,12.79,12.79,193800.0,9.4703,9.4776,9.4555,9.4555,193800.0
2011-03-01 12:30:00,12.79,12.81,12.78,12.81,263400.0,9.4555,9.4703,9.4481,9.4703,263400.0
2011-03-01 12:35:00,12.81,12.83,12.8,12.81,200400.0,9.4703,9.485,9.4629,9.4703,200400.0
2011-03-01 12:40:00,12.81,12.83,12.81,12.83,137200.0,9.4703,9.485,9.4703,9.485,137200.0
2011-03-01 12:45:00,12.83,12.83,12.81,12.81,218800.0,9.485,9.485,9.4703,9.4703,218800.0
2011-03-01 12:50:00,12.81,12.84,12.81,12.83,391200.0,9.4703,9.4924,9.4703,9.485,391200.0
2011-03-01 12:55:00,12.83,12.85,12.81,12.82,374400.0,9.485,9.4998,9.4703,9.4776,374400.0
2011-03-01 13:00:00,12.81,12.82,12.8,12.8,399400.0,9.4703,9.4776,9.4629,9.4629,399400.0
2011-03-01 13:05:00,12.8,12.83,12.8,12.83,216200.0,9.4629,9.485,9.4629,9.485,216200.0
2011-03-01 13:10:00,12.82,12.84,12.82,12.84,177600.0,9.4776,9.4924,9.4776,9.4924,177600.0
2011-03-01 13:15:00,12.84,12.84,12.8,12.81,206600.0,9.4924,9.4924,9.4629,9.4703,206600.0
2011-03-01 13:20:00,12.81,12.81,12.79,12.81,346400.0,9.4703,9.4703,9.4555,9.4703,346400.0
2011-03-01 13:25:00,12.8,12.8,12.74,12.74,306400.0,9.4629,9.4629,9.4185,9.4185,306400.0
2011-03-01 13:30:00,12.75,12.79,12.74,12.79,1093600.0,9.4259,9.4555,9.4185,9.4555,1093600.0
2011-03-01 13:35:00,12.79,12.81,12.79,12.8,311000.0,9.4555,9.4703,9.4555,9.4629,311000.0
2011-03-01 13:40:00,12.8,12.81,12.76,12.76,284000.0,9.4629,9.4703,9.4333,9.4333,284000.0
2011-03-01 13:45:00,12.76,12.78,12.76,12.77,367800.0,9.4333,9.4481,9.4333,9.4407,367800.0
2011-03-01 13:50:00,12.76,12.76,12.73,12.74,429800.0,9.4333,9.4333,9.4111,9.4185,429800.0
2011-03-01 13:55:00,12.74,12.8,12.74,12.78,307800.0,9.4185,9.4629,9.4185,9.4481,307800.0
2011-03-01 14:00:00,12.78,12.78,12.74,12.76,340000.0,9.4481,9.4481,9.4185,9.4333,340000.0
2011-03-01 14:05:00,12.75,12.76,12.72,12.74,486600.0,9.4259,9.4333,9.4037,9.4185,486600.0
2011-03-01 14:10:00,12.74,12.76,12.72,12.73,446200.0,9.4185,9.4333,9.4037,9.4111,446200.0
2011-03-01 14:15:00,12.73,12.74,12.72,12.74,208400.0,9.4111,9.4185,9.4037,9.4185,208400.0
2011-03-01 14:20:00,12.74,12.76,12.72,12.72,524000.0,9.4185,9.4333,9.4037,9.4037,524000.0
2011-03-01 14:25:00,12.72,12.72,12.68,12.68,525800.0,9.4037,9.4037,9.3741,9.3741,525800.0
2011-03-01 14:30:00,12.68,12.7,12.68,12.69,349400.0,9.3741,9.3889,9.3741,9.3815,349400.0
2011-03-01 14:35:00,12.69,12.72,12.68,12.71,438000.0,9.3815,9.4037,9.3741,9.3963,438000.0
2011-03-01 14:40:00,12.71,12.72,12.7,12.72,415400.0,9.3963,9.4037,9.3889,9.4037,415400.0
2011-03-01 14:45:00,12.71,12.72,12.7,12.71,95400.0,9.3963,9.4037,9.3889,9.3963,95400.0
2011-03-01 14:50:00,12.71,12.73,12.71,12.72,221600.0,9.3963,9.4111,9.3963,9.4037,221600.0
2011-03-01 14:55:00,12.72,12.72,12.68,12.68,444200.0,9.4037,9.4037,9.3741,9.3741,444200.0
2011-03-01 15:00:00,12.68,12.71,12.67,12.67,283400.0,9.3741,9.3963,9.3668,9.3668,283400.0
2011-03-01 15:05:00,12.67,12.67,12.63,12.63,328800.0,9.3668,9.3668,9.3372,9.3372,328800.0
2011-03-01 15:10:00,12.63,12.66,12.63,12.65,275000.0,9.3372,9.3594,9.3372,9.352,275000.0
2011-03-01 15:15:00,12.65,12.69,12.65,12.69,217400.0,9.352,9.3815,9.352,9.3815,217400.0
2011-03-01 15:20:00,12.68,12.71,12.68,12.71,492800.0,9.3741,9.3963,9.3741,9.3963,492800.0
2011-03-01 15:25:00,12.71,12.71,12.68,12.7,436800.0,9.3963,9.3963,9.3741,9.3889,436800.0
2011-03-01 15:30:00,12.69,12.72,12.69,12.72,445000.0,9.3815,9.4037,9.3815,9.4037,445000.0
2011-03-01 15:35:00,12.72,12.72,12.69,12.69,348800.0,9.4037,9.4037,9.3815,9.3815,348800.0
2011-03-01 15:40:00,12.69,12.71,12.69,12.7,362400.0,9.3815,9.3963,9.3815,9.3889,362400.0
2011-03-01 15:45:00,12.7,12.7,12.65,12.67,820200.0,9.3889,9.3889,9.352,9.3668,820200.0
2011-03-01 15:50:00,12.67,12.67,12.66,12.67,545400.0,9.3668,9.3668,9.3594,9.3668,545400.0
2011-03-01 15:55:00,12.66,12.67,12.64,12.64,1110200.0,9.3594,9.3668,9.3446,9.3446,1110200.0
2011-03-02 09:30:00,12.63,12.64,12.59,12.59,604400.0,9.3372,9.3446,9.3076,9.3076,604400.0
2011-03-02 09:35:00,12.6,12.6,12.56,12.6,327000.0,9.315,9.315,9.2854,9.315,327000.0
2011-03-02 09:40:00,12.6,12.65,12.6,12.63,318800.0,9.315,9.352,9.315,9.3372,318800.0
2011-03-02 09:45:00,12.64,12.64,12.62,12.63,201200.0,9.3446,9.3446,9.3298,9.3372,201200.0
2011-03-02 09:50:00,12.63,12.67,12.63,12.67,427600.0,9.3372,9.3668,9.3372,9.3668,427600.0
2011-03-02 09:55:00,12.67,12.67,12.63,12.64,343800.0,9.3668,9.3668,9.3372,9.3446,343800.0
2011-03-02 10:00:00,12.64,12.67,12.62,12.65,544000.0,9.3446,9.3668,9.3298,9.352,544000.0
2011-03-02 10:05:00,12.65,12.65,12.63,12.65,427200.0,9.352,9.352,9.3372,9.352,427200.0
2011-03-02 10:10:00,12.65,12.65,12.63,12.64,123400.0,9.352,9.352,9.3372,9.3446,123400.0
2011-03-02 10:15:00,12.64,12.65,12.63,12.63,220000.0,9.3446,9.352,9.3372,9.3372,220000.0
2011-03-02 10:20:00,12.63,12.65,12.62,12.62,257000.0,9.3372,9.352,9.3298,9.3298,257000.0
2011-03-02 10:25:00,12.62,12.65,12.6,12.65,281600.0,9.3298,9.352,9.315,9.352,281600.0
2011-03-02 10:30:00,12.65,12.65,12.61,12.63,217200.0,9.352,9.352,9.3224,9.3372,217200.0
2011-03-02 10:35:00,12.63,12.65,12.63,12.65,205800.0,9.3372,9.352,9.3372,9.352,205800.0
2011-03-02 10:40:00,12.65,12.67,12.64,12.64,139600.0,9.352,9.3668,9.3446,9.3446,139600.0
2011-03-02 10:45:00,12.65,12.65,12.63,12.65,315800.0,9.352,9.352,9.3372,9.352,315800.0
2011-03-02 10:50:00,12.65,12.67,12.65,12.65,140600.0,9.352,9.3668,9.352,9.352,140600.0
2011-03-02 10:55:00,12.65,12.67,12.63,12.63,158400.0,9.352,9.3668,9.3372,9.3372,158400.0
2011-03-02 11:00:00,12.63,12.67,12.63,12.66,228000.0,9.3372,9.3668,9.3372,9.3594,228000.0
2011-03-02 11:05:00,12.66,12.67,12.65,12.65,138400.0,9.3594,9.3668,9.352,9.352,138400.0
2011-03-02 11:10:00,12.65,12.66,12.65,12.65,213000.0,9.352,9.3594,9.352,9.352,213000.0
2011-03-02 11:15:00,12.65,12.68,12.65,12.65,138600.0,9.352,9.3741,9.352,9.352,138600.0
2011-03-02 11:20:00,12.66,12.67,12.65,12.65,160600.0,9.3594,9.3668,9.352,9.352,160600.0
2011-03-02 11:25:00,12.65,12.65,12.61,12.62,321400.0,9.352,9.352,9.3224,9.3298,321400.0
2011-03-02 11:30:00,12.62,12.64,12.61,12.63,274400.0,9.3298,9.3446,9.3224,9.3372,274400.0
2011-03-02 11:35:00,12.63,12.65,12.62,12.63,210400.0,9.3372,9.352,9.3298,9.3372,210400.0
2011-03-02 11:40:00,12.63,12.65,12.62,12.62,240200.0,9.3372,9.352,9.3298,9.3298,240200.0
2011-03-02 11:45:00,12.63,12.63,12.59,12.6,307400.0,9.3372,9.3372,9.3076,9.315,307400.0
2011-03-02 11:50:00,12.6,12.6,12.56,12.57,318000.0,9.315,9.315,9.2854,9.2928,318000.0
2011-03-02 11:55:00,12.57,12.57,12.54,12.55,383000.0,9.2928,9.2928,9.2706,9.278,383000.0
2011-03-02 12:00:00,12.55,12.56,12.54,12.56,364200.0,9.278,9.2854,9.2706,9.2854,364200.0
2011-03-02 12:05:00,12.56,12.57,12.55,12.56,114600.0,9.2854,9.2928,9.278,9.2854,114600.0
2011-03-02 12:10:00,12.56,12.56,12.54,12.55,158200.0,9.2854,9.2854,9.2706,9.278,158200.0
2011-03-02 12:15:00,12.55,12.58,12.54,12.58,334400.0,9.278,9.3002,9.2706,9.3002,334400.0
2011-03-02 12:20:00,12.58,12.59,12.57,12.58,288000.0,9.3002,9.3076,9.2928,9.3002,288000.0
2011-03-02 12:25:00,12.57,12.58,12.57,12.58,128800.0,9.2928,9.3002,9.2928,9.3002,128800.0
2011-03-02 12:30:00,12.58,12.59,12.57,12.58,249200.0,9.3002,9.3076,9.2928,9.3002,249200.0
2011-03-02 12:35:00,12.58,12.61,12.58,12.6,458400.0,9.3002,9.3224,9.3002,9.315,458400.0
2011-03-02 12:40:00,12.61,12.61,12.6,12.61,256600.0,9.3224,9.3224,9.315,9.3224,256600.0
2011-03-02 12:45:00,12.61,12.63,12.6,12.63,154600.0,9.3224,9.3372,9.315,9.3372,154600.0
2011-03-02 12:50:00,12.63,12.64,12.62,12.63,79400.0,9.3372,9.3446,9.3298,9.3372,79400.0
2011-03-02 12:55:00,12.63,12.63,12.62,12.63,112400.0,9.3372,9.3372,9.3298,9.3372,112400.0
2011-03-02 13:00:00,12.63,12.65,12.63,12.63,146800.0,9.3372,9.352,9.3372,9.3372,146800.0
2011-03-02 13:05:00,12.63,12.64,12.6,12.6,227000.0,9.3372,9.3446,9.315,9.315,227000.0
2011-03-02 13:10:00,12.6,12.6,12.58,12.58,429400.0,9.315,9.315,9.3002,9.3002,429400.0
2011-03-02 13:15:00,12.58,12.61,12.58,12.59,140000.0,9.3002,9.3224,9.3002,9.3076,140000.0
2011-03-02 13:20:00,12.59,12.61,12.59,12.6,101200.0,9.3076,9.3224,9.3076,9.315,101200.0
2011-03-02 13:25:00,12.6,12.61,12.57,12.57,227600.0,9.315,9.3224,9.2928,9.2928,227600.0
2011-03-02 13:30:00,12.57,12.6,12.57,12.59,1391200.0,9.2928,9.315,9.2928,9.3076,1391200.0
2011-03-02 13:35:00,12.59,12.63,12.58,12.62,813200.0,9.3076,9.3372,9.3002,9.3298,813200.0
2011-03-02 13:40:00,12.63,12.63,12.57,12.58,1006400.0,9.3372,9.3372,9.2928,9.3002,1006400.0
2011-03-02 13:45:00,12.58,12.62,12.57,12.62,994800.0,9.3002,9.3298,9.2928,9.3298,994800.0
2011-03-02 13:50:00,12.62,12.63,12.62,12.62,147400.0,9.3298,9.3372,9.3298,9.3298,147400.0
2011-03-02 13:55:00,12.62,12.62,12.6,12.62,213200.0,9.3298,9.3298,9.315,9.3298,213200.0
2011-03-02 14:00:00,12.62,12.64,12.6,12.6,303400.0,9.3298,9.3446,9.315,9.315,303400.0
2011-03-02 14:05:00,12.61,12.62,12.6,12.62,576600.0,9.3224,9.3298,9.315,9.3298,576600.0
2011-03-02 14:10:00,12.61,12.65,12.61,12.63,199600.0,9.3224,9.352,9.3224,9.3372,199600.0
2011-03-02 14:15:00,12.63,12.65,12.61,12.61,212800.0,9.3372,9.352,9.3224,9.3224,212800.0
2011-03-02 14:20:00,12.61,12.61,12.58,12.58,430200.0,9.3224,9.3224,9.3002,9.3002,430200.0
2011-03-02 14:25:00,12.58,12.59,12.55,12.56,291800.0,9.3002,9.3076,9.278,9.2854,291800.0
2011-03-02 14:30:00,12.55,12.56,12.55,12.55,432800.0,9.278,9.2854,9.278,9.278,432800.0
2011-03-02 14:35:00,12.56,12.6,12.55,12.6,331000.0,9.2854,9.315,9.278,9.315,331000.0
2011-03-02 14:40:00,12.6,12.61,12.59,12.61,236000.0,9.315,9.3224,9.3076,9.3224,236000.0
2011-03-02 14:45:00,12.61,12.63,12.61,12.61,180600.0,9.3224,9.3372,9.3224,9.3224,180600.0
2011-03-02 14:50:00,12.61,12.62,12.6,12.61,335400.0,9.3224,9.3298,9.315,9.3224,335400.0
2011-03-02 14:55:00,12.61,12.61,12.59,12.59,267600.0,9.3224,9.3224,9.3076,9.3076,267600.0
2011-03-02 15:00:00,12.59,12.6,12.59,12.6,267200.0,9.3076,9.315,9.3076,9.315,267200.0
2011-03-02 15:05:00,12.6,12.61,12.59,12.6,277600.0,9.315,9.3224,9.3076,9.315,277600.0
2011-03-02 15:10:00,12.6,12.6,12.59,12.59,381200.0,9.315,9.315,9.3076,9.3076,381200.0
2011-03-02 15:15:00,12.59,12.59,12.56,12.56,239000.0,9.3076,9.3076,9.2854,9.2854,239000.0
2011-03-02 15:20:00,12.56,12.58,12.56,12.56,299000.0,9.2854,9.3002,9.2854,9.2854,299000.0
2011-03-02 15:25:00,12.56,12.56,12.55,12.55,251600.0,9.2854,9.2854,9.278,9.278,251600.0
2011-03-02 15:30:00,12.55,12.55,12.54,12.54,315800.0,9.278,9.278,9.2706,9.2706,315800.0
2011-03-02 15:35:00,12.54,12.54,12.52,12.53,475200.0,9.2706,9.2706,9.2559,9.2633,475200.0
2011-03-02 15:40:00,12.53,12.53,12.49,12.51,820400.0,9.2633,9.2633,9.2337,9.2485,820400.0
2011-03-02 15:45:00,12.51,12.53,12.5,12.52,633200.0,9.2485,9.2633,9.2411,9.2559,633200.0
2011-03-02 15:50:00,12.52,12.53,12.51,12.51,607000.0,9.2559,9.2633,9.2485,9.2485,607000.0
2011-03-02 15:55:00,12.51,12.54,12.51,12.54,1194400.0,9.2485,9.2706,9.2485,9.2706,1194400.0
2011-03-03 09:30:00,12.61,12.74,12.61,12.69,716600.0,9.3224,9.4185,9.3224,9.3815,716600.0
2011-03-03 09:35:00,12.7,12.74,12.7,12.71,300800.0,9.3889,9.4185,9.3889,9.3963,300800.0
2011-03-03 09:40:00,12.71,12.74,12.7,12.74,311800.0,9.3963,9.4185,9.3889,9.4185,311800.0
2011-03-03 09:45:00,12.74,12.78,12.74,12.78,270000.0,9.4185,9.4481,9.4185,9.4481,270000.0
2011-03-03 09:50:00,12.77,12.79,12.75,12.76,317400.0,9.4407,9.4555,9.4259,9.4333,317400.0
2011-03-03 09:55:00,12.76,12.79,12.76,12.77,246400.0,9.4333,9.4555,9.4333,9.4407,246400.0
2011-03-03 10:00:00,12.77,12.8,12.76,12.77,417400.0,9.4407,9.4629,9.4333,9.4407,417400.0
2011-03-03 10:05:00,12.77,12.77,12.74,12.77,170200.0,9.4407,9.4407,9.4185,9.4407,170200.0
2011-03-03 10:10:00,12.77,12.82,12.76,12.81,338400.0,9.4407,9.4776,9.4333,9.4703,338400.0
2011-03-03 10:15:00,12.81,12.83,12.8,12.8,285600.0,9.4703,9.485,9.4629,9.4629,285600.0
2011-03-03 10:20:00,12.8,12.8,12.74,12.76,341400.0,9.4629,9.4629,9.4185,9.4333,341400.0
2011-03-03 10:25:00,12.76,12.77,12.74,12.74,274800.0,9.4333,9.4407,9.4185,9.4185,274800.0
2011-03-03 10:30:00,12.74,12.76,12.73,12.76,173200.0,9.4185,9.4333,9.4111,9.4333,173200.0
2011-03-03 10:35:00,12.76,12.78,12.75,12.77,546800.0,9.4333,9.4481,9.4259,9.4407,546800.0
2011-03-03 10:40:00,12.77,12.79,12.76,12.78,784000.0,9.4407,9.4555,9.4333,9.4481,784000.0
2011-03-03 10:45:00,12.77,12.82,12.77,12.81,550800.0,9.4407,9.4776,9.4407,9.4703,550800.0
2011-03-03 10:50:00,12.81,12.83,12.79,12.83,250200.0,9.4703,9.485,9.4555,9.485,250200.0
2011-03-03 10:55:00,12.83,12.84,12.81,12.82,293200.0,9.485,9.4924,9.4703,9.4776,293200.0
2011-03-03 11:00:00,12.81,12.85,12.81,12.85,235400.0,9.4703,9.4998,9.4703,9.4998,235400.0
2011-03-03 11:05:00,12.85,12.87,12.84,12.87,615600.0,9.4998,9.5146,9.4924,9.5146,615600.0
2011-03-03 11:10:00,12.87,12.87,12.83,12.83,499600.0,9.5146,9.5146,9.485,9.485,499600.0
2011-03-03 11:15:00,12.83,12.84,12.82,12.83,306400.0,9.485,9.4924,9.4776,9.485,306400.0
2011-03-03 11:20:00,12.83,12.86,12.83,12.86,706200.0,9.485,9.5072,9.485,9.5072,706200.0
2011-03-03 11:25:00,12.86,12.88,12.82,12.82,583800.0,9.5072,9.522,9.4776,9.4776,583800.0
2011-03-03 11:30:00,12.83,12.83,12.8,12.8,203000.0,9.485,9.485,9.4629,9.4629,203000.0
2011-03-03 11:35:00,12.81,12.81,12.78,12.79,298800.0,9.4703,9.4703,9.4481,9.4555,298800.0
2011-03-03 11:40:00,12.79,12.8,12.78,12.78,484400.0,9.4555,9.4629,9.4481,9.4481,484400.0
2011-03-03 11:45:00,12.78,12.79,12.76,12.76,230600.0,9.4481,9.4555,9.4333,9.4333,230600.0
2011-03-03 11:50:00,12.76,12.8,12.75,12.79,483600.0,9.4333,9.4629,9.4259,9.4555,483600.0
2011-03-03 11:55:00,12.79,12.8,12.78,12.8,311800.0,9.4555,9.4629,9.4481,9.4629,311800.0
2011-03-03 12:00:00,12.8,12.81,12.79,12.79,340200.0,9.4629,9.4703,9.4555,9.4555,340200.0
2011-03-03 12:05:00,12.79,12.81,12.79,12.8,243600.0,9.4555,9.4703,9.4555,9.4629,243600.0
2011-03-03 12:10:00,12.8,12.81,12.8,12.8,257400.0,9.4629,9.4703,9.4629,9.4629,257400.0
2011-03-03 12:15:00,12.8,12.81,12.8,12.8,130000.0,9.4629,9.4703,9.4629,9.4629,130000.0
2011-03-03 12:20:00,12.8,12.81,12.8,12.81,171000.0,9.4629,9.4703,9.4629,9.4703,171000.0
2011-03-03 12:25:00,12.81,12.83,12.8,12.8,132800.0,9.4703,9.485,9.4629,9.4629,132800.0
2011-03-03 12:30:00,12.8,12.81,12.8,12.81,47000.0,9.4629,9.4703,9.4629,9.4703,47000.0
2011-03-03 12:35:00,12.81,12.83,12.81,12.82,79600.0,9.4703,9.485,9.4703,9.4776,79600.0
2011-03-03 12:40:00,12.83,12.85,12.81,12.84,167000.0,9.485,9.4998,9.4703,9.4924,167000.0
2011-03-03 12:45:00,12.85,12.85,12.83,12.85,124800.0,9.4998,9.4998,9.485,9.4998,124800.0
2011-03-03 12:50:00,12.85,12.85,12.84,12.84,220600.0,9.4998,9.4998,9.4924,9.4924,220600.0
2011-03-03 12:55:00,12.85,12.85,12.84,12.85,74800.0,9.4998,9.4998,9.4924,9.4998,74800.0
2011-03-03 13:00:00,12.85,12.85,12.84,12.85,66200.0,9.4998,9.4998,9.4924,9.4998,66200.0
2011-03-03 13:05:00,12.84,12.85,12.84,12.85,129200.0,9.4924,9.4998,9.4924,9.4998,129200.0
2011-03-03 13:10:00,12.85,12.85,12.84,12.84,172800.0,9.4998,9.4998,9.4924,9.4924,172800.0
2011-03-03 13:15:00,12.85,12.85,12.84,12.85,116200.0,9.4998,9.4998,9.4924,9.4998,116200.0
2011-03-03 13:20:00,12.85,12.88,12.85,12.85,528400.0,9.4998,9.522,9.4998,9.4998,528400.0
2011-03-03 13:25:00,12.85,12.87,12.85,12.85,206000.0,9.4998,9.5146,9.4998,9.4998,206000.0
2011-03-03 13:30:00,12.85,12.85,12.84,12.85,64800.0,9.4998,9.4998,9.4924,9.4998,64800.0
2011-03-03 13:35:00,12.84,12.85,12.83,12.83,178800.0,9.4924,9.4998,9.485,9.485,178800.0
2011-03-03 13:40:00,12.83,12.83,12.82,12.83,67400.0,9.485,9.485,9.4776,9.485,67400.0
2011-03-03 13:45:00,12.82,12.84,12.81,12.83,270600.0,9.4776,9.4924,9.4703,9.485,270600.0
2011-03-03 13:50:00,12.84,12.85,12.82,12.84,91600.0,9.4924,9.4998,9.4776,9.4924,91600.0
2011-03-03 13:55:00,12.84,12.84,12.82,12.82,112200.0,9.4924,9.4924,9.4776,9.4776,112200.0
2011-03-03 14:00:00,12.82,12.84,12.81,12.84,447800.0,9.4776,9.4924,9.4703,9.4924,447800.0
2011-03-03 14:05:00,12.84,12.84,12.84,12.84,125800.0,9.4924,9.4924,9.4924,9.4924,125800.0
2011-03-03 14:10:00,12.84,12.87,12.84,12.87,251000.0,9.4924,9.5146,9.4924,9.5146,251000.0
2011-03-03 14:15:00,12.87,12.89,12.87,12.88,386000.0,9.5146,9.5294,9.5146,9.522,386000.0
2011-03-03 14:20:00,12.88,12.88,12.83,12.83,285400.0,9.522,9.522,9.485,9.485,285400.0
2011-03-03 14:25:00,12.83,12.84,12.83,12.84,237200.0,9.485,9.4924,9.485,9.4924,237200.0
2011-03-03 14:30:00,12.84,12.84,12.84,12.84,123600.0,9.4924,9.4924,9.4924,9.4924,123600.0
2011-03-03 14:35:00,12.84,12.87,12.83,12.85,418400.0,9.4924,9.5146,9.485,9.4998,418400.0
2011-03-03 14:40:00,12.85,12.85,12.84,12.85,219200.0,9.4998,9.4998,9.4924,9.4998,219200.0
2011-03-03 14:45:00,12.85,12.88,12.85,12.88,351800.0,9.4998,9.522,9.4998,9.522,351800.0
2011-03-03 14:50:00,12.88,12.89,12.87,12.88,271800.0,9.522,9.5294,9.5146,9.522,271800.0
2011-03-03 14:55:00,12.87,12.9,12.87,12.89,278400.0,9.5146,9.5368,9.5146,9.5294,278400.0
2011-03-03 15:00:00,12.89,12.9,12.88,12.9,383800.0,9.5294,9.5368,9.522,9.5368,383800.0
2011-03-03 15:05:00,12.9,12.9,12.89,12.9,1006200.0,9.5368,9.5368,9.5294,9.5368,1006200.0
2011-03-03 15:10:00,12.89,12.92,12.89,12.92,848600.0,9.5294,9.5516,9.5294,9.5516,848600.0
2011-03-03 15:15:00,12.92,12.93,12.9,12.9,629400.0,9.5516,9.559,9.5368,9.5368,629400.0
2011-03-03 15:20:00,12.9,12.91,12.9,12.91,197200.0,9.5368,9.5442,9.5368,9.5442,197200.0
2011-03-03 15:25:00,12.91,12.92,12.88,12.88,547600.0,9.5442,9.5516,9.522,9.522,547600.0
2011-03-03 15:30:00,12.88,12.88,12.86,12.86,489600.0,9.522,9.522,9.5072,9.5072,489600.0
2011-03-03 15:35:00,12.86,12.88,12.86,12.88,275200.0,9.5072,9.522,9.5072,9.522,275200.0
2011-03-03 15:40:00,12.88,12.92,12.87,12.92,320000.0,9.522,9.5516,9.5146,9.5516,320000.0
2011-03-03 15:45:00,12.91,12.92,12.88,12.88,398000.0,9.5442,9.5516,9.522,9.522,398000.0
2011-03-03 15:50:00,12.88,12.91,12.88,12.89,718600.0,9.522,9.5442,9.522,9.5294,718600.0
2011-03-03 15:55:00,12.89,12.9,12.88,12.88,926600.0,9.5294,9.5368,9.522,9.522,926600.0
2011-03-04 09:30:00,12.84,12.88,12.83,12.85,466400.0,9.4924,9.522,9.485,9.4998,466400.0
2011-03-04 09:35:00,12.85,12.87,12.8,12.86,449000.0,9.4998,9.5146,9.4629,9.5072,449000.0
2011-03-04 09:40:00,12.86,12.88,12.83,12.84,362600.0,9.5072,9.522,9.485,9.4924,362600.0
2011-03-04 09:45:00,12.84,12.88,12.84,12.87,285400.0,9.4924,9.522,9.4924,9.5146,285400.0
2011-03-04 09:50:00,12.87,12.87,12.83,12.84,287600.0,9.5146,9.5146,9.485,9.4924,287600.0
2011-03-04 09:55:00,12.84,12.87,12.81,12.86,208800.0,9.4924,9.5146,9.4703,9.5072,208800.0
2011-03-04 10:00:00,12.87,12.88,12.85,12.87,226800.0,9.5146,9.522,9.4998,9.5146,226800.0
2011-03-04 10:05:00,12.88,12.88,12.8,12.8,208000.0,9.522,9.522,9.4629,9.4629,208000.0
2011-03-04 10:10:00,12.8,12.81,12.78,12.8,326800.0,9.4629,9.4703,9.4481,9.4629,326800.0
2011-03-04 10:15:00,12.8,12.8,12.78,12.79,280800.0,9.4629,9.4629,9.4481,9.4555,280800.0
2011-03-04 10:20:00,12.79,12.8,12.77,12.8,287800.0,9.4555,9.4629,9.4407,9.4629,287800.0
2011-03-04 10:25:00,12.8,12.81,12.78,12.8,449200.0,9.4629,9.4703,9.4481,9.4629,449200.0
2011-03-04 10:30:00,12.8,12.81,12.76,12.79,248800.0,9.4629,9.4703,9.4333,9.4555,248800.0
2011-03-04 10:35:00,12.79,12.81,12.78,12.8,305800.0,9.4555,9.4703,9.4481,9.4629,305800.0
2011-03-04 10:40:00,12.81,12.82,12.78,12.78,149000.0,9.4703,9.4776,9.4481,9.4481,149000.0
2011-03-04 10:45:00,12.78,12.79,12.76,12.77,171600.0,9.4481,9.4555,9.4333,9.4407,171600.0
2011-03-04 10:50:00,12.77,12.77,12.75,12.76,123000.0,9.4407,9.4407,9.4259,9.4333,123000.0
2011-03-04 10:55:00,12.77,12.77,12.75,12.75,155400.0,9.4407,9.4407,9.4259,9.4259,155400.0
2011-03-04 11:00:00,12.76,12.77,12.75,12.76,96800.0,9.4333,9.4407,9.4259,9.4333,96800.0
2011-03-04 11:05:00,12.76,12.77,12.74,12.74,416400.0,9.4333,9.4407,9.4185,9.4185,416400.0
2011-03-04 11:10:00,12.74,12.76,12.74,12.75,110200.0,9.4185,9.4333,9.4185,9.4259,110200.0
2011-03-04 11:15:00,12.76,12.78,12.74,12.77,195200.0,9.4333,9.4481,9.4185,9.4407,195200.0
2011-03-04 11:20:00,12.77,12.78,12.76,12.76,244800.0,9.4407,9.4481,9.4333,9.4333,244800.0
2011-03-04 11:25:00,12.76,12.77,12.75,12.76,380000.0,9.4333,9.4407,9.4259,9.4333,380000.0
2011-03-04 11:30:00,12.77,12.81,12.74,12.81,487200.0,9.4407,9.4703,9.4185,9.4703,487200.0
2011-03-04 11:35:00,12.81,12.82,12.79,12.81,230600.0,9.4703,9.4776,9.4555,9.4703,230600.0
2011-03-04 11:40:00,12.81,12.81,12.77,12.77,216600.0,9.4703,9.4703,9.4407,9.4407,216600.0
2011-03-04 11:45:00,12.77,12.78,12.74,12.76,372200.0,9.4407,9.4481,9.4185,9.4333,372200.0
2011-03-04 11:50:00,12.77,12.77,12.74,12.74,348600.0,9.4407,9.4407,9.4185,9.4185,348600.0
2011-03-04 11:55:00,12.74,12.74,12.69,12.7,325800.0,9.4185,9.4185,9.3815,9.3889,325800.0
2011-03-04 12:00:00,12.69,12.72,12.68,12.69,271400.0,9.3815,9.4037,9.3741,9.3815,271400.0
2011-03-04 12:05:00,12.69,12.69,12.66,12.68,273800.0,9.3815,9.3815,9.3594,9.3741,273800.0
2011-03-04 12:10:00,12.68,12.68,12.63,12.63,338600.0,9.3741,9.3741,9.3372,9.3372,338600.0
2011-03-04 12:15:00,12.63,12.67,12.63,12.67,408000.0,9.3372,9.3668,9.3372,9.3668,408000.0
2011-03-04 12:20:00,12.67,12.69,12.65,12.67,686400.0,9.3668,9.3815,9.352,9.3668,686400.0
2011-03-04 12:25:00,12.67,12.69,12.66,12.69,410400.0,9.3668,9.3815,9.3594,9.3815,410400.0
2011-03-04 12:30:00,12.69,12.69,12.65,12.66,164200.0,9.3815,9.3815,9.352,9.3594,164200.0
2011-03-04 12:35:00,12.67,12.69,12.65,12.68,256200.0,9.3668,9.3815,9.352,9.3741,256200.0
2011-03-04 12:40:00,12.67,12.69,12.67,12.67,78800.0,9.3668,9.3815,9.3668,9.3668,78800.0
2011-03-04 12:45:00,12.67,12.71,12.67,12.7,127200.0,9.3668,9.3963,9.3668,9.3889,127200.0
2011-03-04 12:50:00,12.7,12.7,12.68,12.7,214400.0,9.3889,9.3889,9.3741,9.3889,214400.0
2011-03-04 12:55:00,12.7,12.72,12.69,12.7,330800.0,9.3889,9.4037,9.3815,9.3889,330800.0
2011-03-04 13:00:00,12.7,12.72,12.7,12.72,214800.0,9.3889,9.4037,9.3889,9.4037,214800.0
2011-03-04 13:05:00,12.72,12.73,12.72,12.72,87600.0,9.4037,9.4111,9.4037,9.4037,87600.0
2011-03-04 13:10:00,12.72,12.73,12.68,12.68,157800.0,9.4037,9.4111,9.3741,9.3741,157800.0
2011-03-04 13:15:00,12.69,12.7,12.67,12.68,138200.0,9.3815,9.3889,9.3668,9.3741,138200.0
2011-03-04 13:20:00,12.68,12.68,12.67,12.67,66000.0,9.3741,9.3741,9.3668,9.3668,66000.0
2011-03-04 13:25:00,12.67,12.68,12.65,12.67,203800.0,9.3668,9.3741,9.352,9.3668,203800.0
2011-03-04 13:30:00,12.67,12.69,12.67,12.69,31000.0,9.3668,9.3815,9.3668,9.3815,31000.0
2011-03-04 13:35:00,12.69,12.71,12.69,12.7,58600.0,9.3815,9.3963,9.3815,9.3889,58600.0
2011-03-04 13:40:00,12.7,12.7,12.67,12.67,172000.0,9.3889,9.3889,9.3668,9.3668,172000.0
2011-03-04 13:45:00,12.66,12.67,12.65,12.65,299600.0,9.3594,9.3668,9.352,9.352,299600.0
2011-03-04 13:50:00,12.66,12.68,12.65,12.65,287600.0,9.3594,9.3741,9.352,9.352,287600.0
2011-03-04 13:55:00,12.65,12.67,12.63,12.67,105000.0,9.352,9.3668,9.3372,9.3668,105000.0
2011-03-04 14:00:00,12.66,12.67,12.65,12.67,142800.0,9.3594,9.3668,9.352,9.3668,142800.0
2011-03-04 14:05:00,12.67,12.67,12.63,12.64,158600.0,9.3668,9.3668,9.3372,9.3446,158600.0
2011-03-04 14:10:00,12.64,12.67,12.64,12.66,127800.0,9.3446,9.3668,9.3446,9.3594,127800.0
2011-03-04 14:15:00,12.67,12.68,12.65,12.67,272400.0,9.3668,9.3741,9.352,9.3668,272400.0
2011-03-04 14:20:00,12.67,12.67,12.66,12.67,210600.0,9.3668,9.3668,9.3594,9.3668,210600.0
2011-03-04 14:25:00,12.66,12.69,12.66,12.69,228000.0,9.3594,9.3815,9.3594,9.3815,228000.0
2011-03-04 14:30:00,12.68,12.7,12.68,12.7,108200.0,9.3741,9.3889,9.3741,9.3889,108200.0
2011-03-04 14:35:00,12.7,12.71,12.69,12.71,184400.0,9.3889,9.3963,9.3815,9.3963,184400.0
2011-03-04 14:40:00,12.7,12.72,12.7,12.72,117600.0,9.3889,9.4037,9.3889,9.4037,117600.0
2011-03-04 14:45:00,12.72,12.72,12.7,12.71,146200.0,9.4037,9.4037,9.3889,9.3963,146200.0
2011-03-04 14:50:00,12.71,12.72,12.71,12.71,85200.0,9.3963,9.4037,9.3963,9.3963,85200.0
2011-03-04 14:55:00,12.71,12.72,12.71,12.72,100200.0,9.3963,9.4037,9.3963,9.4037,100200.0
2011-03-04 15:00:00,12.72,12.76,12.72,12.74,158000.0,9.4037,9.4333,9.4037,9.4185,158000.0
2011-03-04 15:05:00,12.74,12.74,12.72,12.72,131200.0,9.4185,9.4185,9.4037,9.4037,131200.0
2011-03-04 15:10:00,12.72,12.76,12.72,12.74,272000.0,9.4037,9.4333,9.4037,9.4185,272000.0
2011-03-04 15:15:00,12.74,12.74,12.72,12.72,175800.0,9.4185,9.4185,9.4037,9.4037,175800.0
2011-03-04 15:20:00,12.72,12.72,12.68,12.69,405800.0,9.4037,9.4037,9.3741,9.3815,405800.0
2011-03-04 15:25:00,12.69,12.69,12.67,12.68,245000.0,9.3815,9.3815,9.3668,9.3741,245000.0
2011-03-04 15:30:00,12.69,12.7,12.67,12.68,421200.0,9.3815,9.3889,9.3668,9.3741,421200.0
2011-03-04 15:35:00,12.68,12.71,12.68,12.71,156400.0,9.3741,9.3963,9.3741,9.3963,156400.0
2011-03-04 15:40:00,12.71,12.72,12.7,12.72,250000.0,9.3963,9.4037,9.3889,9.4037,250000.0
2011-03-04 15:45:00,12.72,12.77,12.72,12.76,368000.0,9.4037,9.4407,9.4037,9.4333,368000.0
2011-03-04 15:50:00,12.76,12.79,12.75,12.78,591600.0,9.4333,9.4555,9.4259,9.4481,591600.0
2011-03-04 15:55:00,12.78,12.79,12.77,12.77,803200.0,9.4481,9.4555,9.4407,9.4407,803200.0
2011-03-07 09:30:00,12.84,12.88,12.78,12.81,614800.0,9.4924,9.522,9.4481,9.4703,614800.0
2011-03-07 09:35:00,12.81,12.83,12.77,12.83,254000.0,9.4703,9.485,9.4407,9.485,254000.0
2011-03-07 09:40:00,12.82,12.91,12.79,12.9,692400.0,9.4776,9.5442,9.4555,9.5368,692400.0
2011-03-07 09:45:00,12.9,12.9,12.84,12.87,386400.0,9.5368,9.5368,9.4924,9.5146,386400.0
2011-03-07 09:50:00,12.87,12.88,12.82,12.84,289600.0,9.5146,9.522,9.4776,9.4924,289600.0
2011-03-07 09:55:00,12.84,12.87,12.84,12.86,263400.0,9.4924,9.5146,9.4924,9.5072,263400.0
2011-03-07 10:00:00,12.86,12.87,12.83,12.84,295000.0,9.5072,9.5146,9.485,9.4924,295000.0
2011-03-07 10:05:00,12.84,12.84,12.79,12.8,103600.0,9.4924,9.4924,9.4555,9.4629,103600.0
2011-03-07 10:10:00,12.8,12.83,12.78,12.79,184400.0,9.4629,9.485,9.4481,9.4555,184400.0
2011-03-07 10:15:00,12.79,12.8,12.76,12.77,335200.0,9.4555,9.4629,9.4333,9.4407,335200.0
2011-03-07 10:20:00,12.77,12.81,12.75,12.81,405000.0,9.4407,9.4703,9.4259,9.4703,405000.0
2011-03-07 10:25:00,12.81,12.82,12.78,12.81,209000.0,9.4703,9.4776,9.4481,9.4703,209000.0
2011-03-07 10:30:00,12.81,12.82,12.79,12.81,304800.0,9.4703,9.4776,9.4555,9.4703,304800.0
2011-03-07 10:35:00,12.81,12.82,12.79,12.79,409800.0,9.4703,9.4776,9.4555,9.4555,409800.0
2011-03-07 10:40:00,12.79,12.8,12.72,12.74,559800.0,9.4555,9.4629,9.4037,9.4185,559800.0
2011-03-07 10:45:00,12.74,12.74,12.7,12.71,241600.0,9.4185,9.4185,9.3889,9.3963,241600.0
2011-03-07 10:50:00,12.72,12.74,12.7,12.72,253000.0,9.4037,9.4185,9.3889,9.4037,253000.0
2011-03-07 10:55:00,12.71,12.74,12.7,12.72,274400.0,9.3963,9.4185,9.3889,9.4037,274400.0
2011-03-07 11:00:00,12.72,12.74,12.69,12.7,428800.0,9.4037,9.4185,9.3815,9.3889,428800.0
2011-03-07 11:05:00,12.7,12.71,12.67,12.68,364600.0,9.3889,9.3963,9.3668,9.3741,364600.0
2011-03-07 11:10:00,12.67,12.69,12.67,12.67,377200.0,9.3668,9.3815,9.3668,9.3668,377200.0
2011-03-07 11:15:00,12.67,12.73,12.67,12.72,321400.0,9.3668,9.4111,9.3668,9.4037,321400.0
2011-03-07 11:20:00,12.72,12.72,12.71,12.72,513800.0,9.4037,9.4037,9.3963,9.4037,513800.0
2011-03-07 11:25:00,12.72,12.72,12.71,12.72,317200.0,9.4037,9.4037,9.3963,9.4037,317200.0
2011-03-07 11:30:00,12.71,12.72,12.68,12.68,169200.0,9.3963,9.4037,9.3741,9.3741,169200.0
2011-03-07 11:35:00,12.68,12.71,12.67,12.7,539600.0,9.3741,9.3963,9.3668,9.3889,539600.0
2011-03-07 11:40:00,12.7,12.71,12.67,12.67,283200.0,9.3889,9.3963,9.3668,9.3668,283200.0
2011-03-07 11:45:00,12.67,12.69,12.63,12.64,328600.0,9.3668,9.3815,9.3372,9.3446,328600.0
2011-03-07 11:50:00,12.64,12.65,12.61,12.61,442800.0,9.3446,9.352,9.3224,9.3224,442800.0
2011-03-07 11:55:00,12.61,12.63,12.6,12.63,381200.0,9.3224,9.3372,9.315,9.3372,381200.0
2011-03-07 12:00:00,12.63,12.63,12.6,12.6,324200.0,9.3372,9.3372,9.315,9.315,324200.0
2011-03-07 12:05:00,12.6,12.63,12.59,12.63,218200.0,9.315,9.3372,9.3076,9.3372,218200.0
2011-03-07 12:10:00,12.63,12.63,12.61,12.63,178000.0,9.3372,9.3372,9.3224,9.3372,178000.0
2011-03-07 12:15:00,12.63,12.63,12.61,12.62,213400.0,9.3372,9.3372,9.3224,9.3298,213400.0
2011-03-07 12:20:00,12.62,12.62,12.58,12.58,332600.0,9.3298,9.3298,9.3002,9.3002,332600.0
2011-03-07 12:25:00,12.58,12.6,12.57,12.57,357400.0,9.3002,9.315,9.2928,9.2928,357400.0
2011-03-07 12:30:00,12.57,12.6,12.56,12.59,328600.0,9.2928,9.315,9.2854,9.3076,328600.0
2011-03-07 12:35:00,12.59,12.6,12.58,12.6,162600.0,9.3076,9.315,9.3002,9.315,162600.0
2011-03-07 12:40:00,12.6,12.6,12.58,12.58,195200.0,9.315,9.315,9.3002,9.3002,195200.0
2011-03-07 12:45:00,12.58,12.59,12.56,12.56,138200.0,9.3002,9.3076,9.2854,9.2854,138200.0
2011-03-07 12:50:00,12.57,12.57,12.53,12.54,296000.0,9.2928,9.2928,9.2633,9.2706,296000.0
2011-03-07 12:55:00,12.54,12.56,12.53,12.54,208000.0,9.2706,9.2854,9.2633,9.2706,208000.0
2011-03-07 13:00:00,12.54,12.54,12.51,12.53,474200.0,9.2706,9.2706,9.2485,9.2633,474200.0
2011-03-07 13:05:00,12.53,12.55,12.52,12.54,269400.0,9.2633,9.278,9.2559,9.2706,269400.0
2011-03-07 13:10:00,12.54,12.55,12.52,12.55,278000.0,9.2706,9.278,9.2559,9.278,278000.0
2011-03-07 13:15:00,12.55,12.58,12.55,12.58,243000.0,9.278,9.3002,9.278,9.3002,243000.0
2011-03-07 13:20:00,12.57,12.58,12.55,12.56,189000.0,9.2928,9.3002,9.278,9.2854,189000.0
2011-03-07 13:25:00,12.55,12.58,12.54,12.56,213600.0,9.278,9.3002,9.2706,9.2854,213600.0
2011-03-07 13:30:00,12.56,12.57,12.54,12.57,140000.0,9.2854,9.2928,9.2706,9.2928,140000.0
2011-03-07 13:35:00,12.57,12.58,12.56,12.56,113600.0,9.2928,9.3002,9.2854,9.2854,113600.0
2011-03-07 13:40:00,12.56,12.56,12.55,12.55,167200.0,9.2854,9.2854,9.278,9.278,167200.0
2011-03-07 13:45:00,12.55,12.58,12.53,12.58,292400.0,9.278,9.3002,9.2633,9.3002,292400.0
2011-03-07 13:50:00,12.57,12.57,12.54,12.55,217000.0,9.2928,9.2928,9.2706,9.278,217000.0
2011-03-07 13:55:00,12.55,12.56,12.53,12.53,218600.0,9.278,9.2854,9.2633,9.2633,218600.0
2011-03-07 14:00:00,12.54,12.55,12.53,12.54,314600.0,9.2706,9.278,9.2633,9.2706,314600.0
2011-03-07 14:05:00,12.54,12.55,12.53,12.53,246600.0,9.2706,9.278,9.2633,9.2633,246600.0
2011-03-07 14:10:00,12.54,12.54,12.51,12.52,199800.0,9.2706,9.2706,9.2485,9.2559,199800.0
2011-03-07 14:15:00,12.52,12.58,12.52,12.58,178600.0,9.2559,9.3002,9.2559,9.3002,178600.0
2011-03-07 14:20:00,12.59,12.61,12.57,12.58,286600.0,9.3076,9.3224,9.2928,9.3002,286600.0
2011-03-07 14:25:00,12.58,12.6,12.56,12.59,319600.0,9.3002,9.315,9.2854,9.3076,319600.0
2011-03-07 14:30:00,12.59,12.6,12.58,12.6,165000.0,9.3076,9.315,9.3002,9.315,165000.0
2011-03-07 14:35:00,12.59,12.62,12.59,12.61,245200.0,9.3076,9.3298,9.3076,9.3224,245200.0
2011-03-07 14:40:00,12.61,12.61,12.6,12.61,250200.0,9.3224,9.3224,9.315,9.3224,250200.0
2011-03-07 14:45:00,12.61,12.63,12.6,12.63,168400.0,9.3224,9.3372,9.315,9.3372,168400.0
2011-03-07 14:50:00,12.63,12.64,12.62,12.63,447600.0,9.3372,9.3446,9.3298,9.3372,447600.0
2011-03-07 14:55:00,12.63,12.67,12.63,12.65,505000.0,9.3372,9.3668,9.3372,9.352,505000.0
2011-03-07 15:00:00,12.65,12.67,12.65,12.66,505800.0,9.352,9.3668,9.352,9.3594,505800.0
2011-03-07 15:05:00,12.66,12.68,12.65,12.68,419000.0,9.3594,9.3741,9.352,9.3741,419000.0
2011-03-07 15:10:00,12.68,12.71,12.68,12.71,362600.0,9.3741,9.3963,9.3741,9.3963,362600.0
2011-03-07 15:15:00,12.7,12.71,12.69,12.71,308800.0,9.3889,9.3963,9.3815,9.3963,308800.0
2011-03-07 15:20:00,12.7,12.71,12.69,12.69,292600.0,9.3889,9.3963,9.3815,9.3815,292600.0
2011-03-07 15:25:00,12.69,12.71,12.67,12.7,452600.0,9.3815,9.3963,9.3668,9.3889,452600.0
2011-03-07 15:30:00,12.7,12.74,12.7,12.73,1176600.0,9.3889,9.4185,9.3889,9.4111,1176600.0
2011-03-07 15:35:00,12.73,12.76,12.73,12.74,621000.0,9.4111,9.4333,9.4111,9.4185,621000.0
2011-03-07 15:40:00,12.74,12.74,12.72,12.72,336600.0,9.4185,9.4185,9.4037,9.4037,336600.0
2011-03-07 15:45:00,12.72,12.75,12.72,12.73,601200.0,9.4037,9.4259,9.4037,9.4111,601200.0
2011-03-07 15:50:00,12.73,12.73,12.7,12.72,685400.0,9.4111,9.4111,9.3889,9.4037,685400.0
2011-03-07 15:55:00,12.72,12.73,12.71,12.72,661000.0,9.4037,9.4111,9.3963,9.4037,661000.0
2011-03-08 09:30:00,12.71,12.72,12.65,12.67,387000.0,9.3963,9.4037,9.352,9.3668,387000.0
2011-03-08 09:35:00,12.67,12.7,12.66,12.67,491400.0,9.3668,9.3889,9.3594,9.3668,491400.0
2011-03-08 09:40:00,12.67,12.69,12.62,12.68,539000.0,9.3668,9.3815,9.3298,9.3741,539000.0
2011-03-08 09:45:00,12.68,12.7,12.67,12.69,317000.0,9.3741,9.3889,9.3668,9.3815,317000.0
2011-03-08 09:50:00,12.69,12.74,12.68,12.72,260800.0,9.3815,9.4185,9.3741,9.4037,260800.0
2011-03-08 09:55:00,12.72,12.78,12.72,12.78,310200.0,9.4037,9.4481,9.4037,9.4481,310200.0
2011-03-08 10:00:00,12.78,12.81,12.78,12.79,455000.0,9.4481,9.4703,9.4481,9.4555,455000.0
2011-03-08 10:05:00,12.79,12.8,12.77,12.79,282200.0,9.4555,9.4629,9.4407,9.4555,282200.0
2011-03-08 10:10:00,12.79,12.81,12.79,12.8,305400.0,9.4555,9.4703,9.4555,9.4629,305400.0
2011-03-08 10:15:00,12.8,12.82,12.8,12.81,422000.0,9.4629,9.4776,9.4629,9.4703,422000.0
2011-03-08 10:20:00,12.81,12.84,12.81,12.81,323800.0,9.4703,9.4924,9.4703,9.4703,323800.0
2011-03-08 10:25:00,12.81,12.83,12.78,12.8,738200.0,9.4703,9.485,9.4481,9.4629,738200.0
2011-03-08 10:30:00,12.8,12.8,12.78,12.8,928800.0,9.4629,9.4629,9.4481,9.4629,928800.0
2011-03-08 10:35:00,12.8,12.81,12.78,12.79,370200.0,9.4629,9.4703,9.4481,9.4555,370200.0
2011-03-08 10:40:00,12.79,12.8,12.76,12.78,321200.0,9.4555,9.4629,9.4333,9.4481,321200.0
2011-03-08 10:45:00,12.78,12.81,12.77,12.79,399400.0,9.4481,9.4703,9.4407,9.4555,399400.0
2011-03-08 10:50:00,12.79,12.83,12.78,12.83,393200.0,9.4555,9.485,9.4481,9.485,393200.0
2011-03-08 10:55:00,12.82,12.84,12.81,12.83,201600.0,9.4776,9.4924,9.4703,9.485,201600.0
2011-03-08 11:00:00,12.83,12.84,12.81,12.81,201600.0,9.485,9.4924,9.4703,9.4703,201600.0
2011-03-08 11:05:00,12.81,12.82,12.8,12.81,431600.0,9.4703,9.4776,9.4629,9.4703,431600.0
2011-03-08 11:10:00,12.81,12.83,12.8,12.82,228200.0,9.4703,9.485,9.4629,9.4776,228200.0
2011-03-08 11:15:00,12.83,12.84,12.8,12.81,294400.0,9.485,9.4924,9.4629,9.4703,294400.0
2011-03-08 11:20:00,12.81,12.85,12.81,12.85,461200.0,9.4703,9.4998,9.4703,9.4998,461200.0
2011-03-08 11:25:00,12.85,12.87,12.82,12.85,542400.0,9.4998,9.5146,9.4776,9.4998,542400.0
2011-03-08 11:30:00,12.85,12.86,12.85,12.85,359400.0,9.4998,9.5072,9.4998,9.4998,359400.0
2011-03-08 11:35:00,12.85,12.86,12.85,12.85,128200.0,9.4998,9.5072,9.4998,9.4998,128200.0
2011-03-08 11:40:00,12.85,12.87,12.84,12.86,262000.0,9.4998,9.5146,9.4924,9.5072,262000.0
2011-03-08 11:45:00,12.86,12.87,12.85,12.86,163000.0,9.5072,9.5146,9.4998,9.5072,163000.0
2011-03-08 11:50:00,12.86,12.89,12.86,12.88,331000.0,9.5072,9.5294,9.5072,9.522,331000.0
2011-03-08 11:55:00,12.88,12.9,12.88,12.9,256200.0,9.522,9.5368,9.522,9.5368,256200.0
2011-03-08 12:00:00,12.9,12.91,12.88,12.89,430800.0,9.5368,9.5442,9.522,9.5294,430800.0
2011-03-08 12:05:00,12.89,12.9,12.87,12.87,255200.0,9.5294,9.5368,9.5146,9.5146,255200.0
2011-03-08 12:10:00,12.88,12.9,12.87,12.89,204400.0,9.522,9.5368,9.5146,9.5294,204400.0
2011-03-08 12:15:00,12.89,12.89,12.86,12.86,342600.0,9.5294,9.5294,9.5072,9.5072,342600.0
2011-03-08 12:20:00,12.86,12.86,12.83,12.84,343000.0,9.5072,9.5072,9.485,9.4924,343000.0
2011-03-08 12:25:00,12.84,12.86,12.83,12.83,287400.0,9.4924,9.5072,9.485,9.485,287400.0
2011-03-08 12:30:00,12.83,12.84,12.82,12.84,146800.0,9.485,9.4924,9.4776,9.4924,146800.0
2011-03-08 12:35:00,12.84,12.85,12.83,12.85,199200.0,9.4924,9.4998,9.485,9.4998,199200.0
2011-03-08 12:40:00,12.85,12.86,12.83,12.84,283400.0,9.4998,9.5072,9.485,9.4924,283400.0
2011-03-08 12:45:00,12.83,12.84,12.82,12.84,421200.0,9.485,9.4924,9.4776,9.4924,421200.0
2011-03-08 12:50:00,12.84,12.84,12.83,12.84,245600.0,9.4924,9.4924,9.485,9.4924,245600.0
2011-03-08 12:55:00,12.84,12.84,12.83,12.84,132600.0,9.4924,9.4924,9.485,9.4924,132600.0
2011-03-08 13:00:00,12.84,12.85,12.83,12.83,145400.0,9.4924,9.4998,9.485,9.485,145400.0
2011-03-08 13:05:00,12.83,12.83,12.81,12.83,129400.0,9.485,9.485,9.4703,9.485,129400.0
2011-03-08 13:10:00,12.83,12.84,12.82,12.82,82200.0,9.485,9.4924,9.4776,9.4776,82200.0
2011-03-08 13:15:00,12.83,12.84,12.82,12.82,89600.0,9.485,9.4924,9.4776,9.4776,89600.0
2011-03-08 13:20:00,12.82,12.83,12.81,12.81,170200.0,9.4776,9.485,9.4703,9.4703,170200.0
2011-03-08 13:25:00,12.82,12.84,12.81,12.84,157200.0,9.4776,9.4924,9.4703,9.4924,157200.0
2011-03-08 13:30:00,12.84,12.84,12.83,12.84,484000.0,9.4924,9.4924,9.485,9.4924,484000.0
2011-03-08 13:35:00,12.84,12.85,12.84,12.84,100200.0,9.4924,9.4998,9.4924,9.4924,100200.0
2011-03-08 13:40:00,12.84,12.85,12.84,12.84,124200.0,9.4924,9.4998,9.4924,9.4924,124200.0
2011-03-08 13:45:00,12.84,12.84,12.81,12.82,141800.0,9.4924,9.4924,9.4703,9.4776,141800.0
2011-03-08 13:50:00,12.82,12.83,12.8,12.8,125800.0,9.4776,9.485,9.4629,9.4629,125800.0
2011-03-08 13:55:00,12.8,12.81,12.8,12.81,415200.0,9.4629,9.4703,9.4629,9.4703,415200.0
2011-03-08 14:00:00,12.8,12.81,12.78,12.8,391200.0,9.4629,9.4703,9.4481,9.4629,391200.0
2011-03-08 14:05:00,12.8,12.8,12.77,12.78,524400.0,9.4629,9.4629,9.4407,9.4481,524400.0
2011-03-08 14:10:00,12.78,12.79,12.77,12.78,451800.0,9.4481,9.4555,9.4407,9.4481,451800.0
2011-03-08 14:15:00,12.77,12.8,12.77,12.79,196200.0,9.4407,9.4629,9.4407,9.4555,196200.0
2011-03-08 14:20:00,12.79,12.79,12.78,12.78,177400.0,9.4555,9.4555,9.4481,9.4481,177400.0
2011-03-08 14:25:00,12.78,12.8,12.78,12.79,155800.0,9.4481,9.4629,9.4481,9.4555,155800.0
2011-03-08 14:30:00,12.8,12.8,12.77,12.78,443800.0,9.4629,9.4629,9.4407,9.4481,443800.0
2011-03-08 14:35:00,12.78,12.81,12.78,12.8,323600.0,9.4481,9.4703,9.4481,9.4629,323600.0
2011-03-08 14:40:00,12.81,12.84,12.8,12.84,310600.0,9.4703,9.4924,9.4629,9.4924,310600.0
2011-03-08 14:45:00,12.84,12.87,12.84,12.86,540000.0,9.4924,9.5146,9.4924,9.5072,540000.0
2011-03-08 14:50:00,12.86,12.87,12.85,12.85,330600.0,9.5072,9.5146,9.4998,9.4998,330600.0
2011-03-08 14:55:00,12.86,12.86,12.85,12.86,475000.0,9.5072,9.5072,9.4998,9.5072,475000.0
2011-03-08 15:00:00,12.86,12.86,12.83,12.84,306800.0,9.5072,9.5072,9.485,9.4924,306800.0
2011-03-08 15:05:00,12.84,12.86,12.83,12.85,274800.0,9.4924,9.5072,9.485,9.4998,274800.0
2011-03-08 15:10:00,12.85,12.86,12.85,12.86,306000.0,9.4998,9.5072,9.4998,9.5072,306000.0
2011-03-08 15:15:00,12.86,12.88,12.85,12.85,376400.0,9.5072,9.522,9.4998,9.4998,376400.0
2011-03-08 15:20:00,12.85,12.86,12.83,12.83,289800.0,9.4998,9.5072,9.485,9.485,289800.0
2011-03-08 15:25:00,12.83,12.84,12.81,12.83,272400.0,9.485,9.4924,9.4703,9.485,272400.0
2011-03-08 15:30:00,12.83,12.84,12.81,12.84,264800.0,9.485,9.4924,9.4703,9.4924,264800.0
2011-03-08 15:35:00,12.84,12.85,12.84,12.84,1243600.0,9.4924,9.4998,9.4924,9.4924,1243600.0
2011-03-08 15:40:00,12.84,12.84,12.82,12.83,794400.0,9.4924,9.4924,9.4776,9.485,794400.0
2011-03-08 15:45:00,12.83,12.84,12.81,12.81,519400.0,9.485,9.4924,9.4703,9.4703,519400.0
2011-03-08 15:50:00,12.82,12.82,12.79,12.8,1543400.0,9.4776,9.4776,9.4555,9.4629,1543400.0
2011-03-08 15:55:00,12.8,12.8,12.78,12.8,2585800.0,9.4629,9.4629,9.4481,9.4629,2585800.0
2011-03-09 09:30:00,12.74,12.8,12.71,12.72,456800.0,9.4185,9.4629,9.3963,9.4037,456800.0
2011-03-09 09:35:00,12.72,12.74,12.63,12.64,569600.0,9.4037,9.4185,9.3372,9.3446,569600.0
2011-03-09 09:40:00,12.64,12.65,12.6,12.63,523600.0,9.3446,9.352,9.315,9.3372,523600.0
2011-03-09 09:45:00,12.63,12.67,12.61,12.65,594000.0,9.3372,9.3668,9.3224,9.352,594000.0
2011-03-09 09:50:00,12.64,12.72,12.63,12.68,635800.0,9.3446,9.4037,9.3372,9.3741,635800.0
2011-03-09 09:55:00,12.67,12.68,12.64,12.65,159000.0,9.3668,9.3741,9.3446,9.352,159000.0
2011-03-09 10:00:00,12.65,12.65,12.6,12.61,290400.0,9.352,9.352,9.315,9.3224,290400.0
2011-03-09 10:05:00,12.61,12.67,12.61,12.67,255600.0,9.3224,9.3668,9.3224,9.3668,255600.0
2011-03-09 10:10:00,12.67,12.67,12.63,12.63,919400.0,9.3668,9.3668,9.3372,9.3372,919400.0
2011-03-09 10:15:00,12.63,12.65,12.63,12.65,217200.0,9.3372,9.352,9.3372,9.352,217200.0
2011-03-09 10:20:00,12.65,12.65,12.63,12.65,171200.0,9.352,9.352,9.3372,9.352,171200.0
2011-03-09 10:25:00,12.65,12.71,12.65,12.7,844000.0,9.352,9.3963,9.352,9.3889,844000.0
2011-03-09 10:30:00,12.69,12.7,12.66,12.68,817000.0,9.3815,9.3889,9.3594,9.3741,817000.0
2011-03-09 10:35:00,12.68,12.68,12.66,12.67,278000.0,9.3741,9.3741,9.3594,9.3668,278000.0
2011-03-09 10:40:00,12.67,12.67,12.64,12.65,305400.0,9.3668,9.3668,9.3446,9.352,305400.0
2011-03-09 10:45:00,12.65,12.67,12.65,12.67,288200.0,9.352,9.3668,9.352,9.3668,288200.0
2011-03-09 10:50:00,12.67,12.67,12.62,12.63,541800.0,9.3668,9.3668,9.3298,9.3372,541800.0
2011-03-09 10:55:00,12.63,12.63,12.6,12.62,368000.0,9.3372,9.3372,9.315,9.3298,368000.0
2011-03-09 11:00:00,12.61,12.63,12.59,12.62,210600.0,9.3224,9.3372,9.3076,9.3298,210600.0
2011-03-09 11:05:00,12.62,12.63,12.62,12.62,122800.0,9.3298,9.3372,9.3298,9.3298,122800.0
2011-03-09 11:10:00,12.62,12.65,12.62,12.63,154600.0,9.3298,9.352,9.3298,9.3372,154600.0
2011-03-09 11:15:00,12.63,12.65,12.63,12.65,180000.0,9.3372,9.352,9.3372,9.352,180000.0
2011-03-09 11:20:00,12.65,12.65,12.63,12.65,191600.0,9.352,9.352,9.3372,9.352,191600.0
2011-03-09 11:25:00,12.65,12.66,12.63,12.63,179400.0,9.352,9.3594,9.3372,9.3372,179400.0
2011-03-09 11:30:00,12.64,12.65,12.59,12.62,481400.0,9.3446,9.352,9.3076,9.3298,481400.0
2011-03-09 11:35:00,12.62,12.64,12.61,12.63,170400.0,9.3298,9.3446,9.3224,9.3372,170400.0
2011-03-09 11:40:00,12.64,12.65,12.62,12.63,137800.0,9.3446,9.352,9.3298,9.3372,137800.0
2011-03-09 11:45:00,12.63,12.65,12.63,12.63,152000.0,9.3372,9.352,9.3372,9.3372,152000.0
2011-03-09 11:50:00,12.63,12.65,12.62,12.63,190000.0,9.3372,9.352,9.3298,9.3372,190000.0
2011-03-09 11:55:00,12.63,12.67,12.63,12.67,667000.0,9.3372,9.3668,9.3372,9.3668,667000.0
2011-03-09 12:00:00,12.67,12.7,12.66,12.69,548400.0,9.3668,9.3889,9.3594,9.3815,548400.0
2011-03-09 12:05:00,12.69,12.71,12.69,12.71,371600.0,9.3815,9.3963,9.3815,9.3963,371600.0
2011-03-09 12:10:00,12.71,12.71,12.7,12.7,170400.0,9.3963,9.3963,9.3889,9.3889,170400.0
2011-03-09 12:15:00,12.7,12.71,12.7,12.71,224400.0,9.3889,9.3963,9.3889,9.3963,224400.0
2011-03-09 12:20:00,12.71,12.72,12.7,12.71,406600.0,9.3963,9.4037,9.3889,9.3963,406600.0
2011-03-09 12:25:00,12.71,12.71,12.65,12.66,546200.0,9.3963,9.3963,9.352,9.3594,546200.0
2011-03-09 12:30:00,12.66,12.69,12.65,12.69,260400.0,9.3594,9.3815,9.352,9.3815,260400.0
2011-03-09 12:35:00,12.69,12.71,12.69,12.71,181400.0,9.3815,9.3963,9.3815,9.3963,181400.0
2011-03-09 12:40:00,12.71,12.71,12.67,12.67,130600.0,9.3963,9.3963,9.3668,9.3668,130600.0
2011-03-09 12:45:00,12.67,12.71,12.67,12.7,131600.0,9.3668,9.3963,9.3668,9.3889,131600.0
2011-03-09 12:50:00,12.7,12.72,12.68,12.7,303400.0,9.3889,9.4037,9.3741,9.3889,303400.0
2011-03-09 12:55:00,12.69,12.7,12.68,12.69,117000.0,9.3815,9.3889,9.3741,9.3815,117000.0
2011-03-09 13:00:00,12.68,12.69,12.65,12.66,291200.0,9.3741,9.3815,9.352,9.3594,291200.0
2011-03-09 13:05:00,12.67,12.67,12.65,12.66,832800.0,9.3668,9.3668,9.352,9.3594,832800.0
2011-03-09 13:10:00,12.66,12.67,12.65,12.66,192400.0,9.3594,9.3668,9.352,9.3594,192400.0
2011-03-09 13:15:00,12.66,12.67,12.65,12.67,159800.0,9.3594,9.3668,9.352,9.3668,159800.0
2011-03-09 13:20:00,12.67,12.67,12.65,12.66,180400.0,9.3668,9.3668,9.352,9.3594,180400.0
2011-03-09 13:25:00,12.66,12.68,12.65,12.67,374200.0,9.3594,9.3741,9.352,9.3668,374200.0
2011-03-09 13:30:00,12.67,12.67,12.65,12.66,154400.0,9.3668,9.3668,9.352,9.3594,154400.0
2011-03-09 13:35:00,12.66,12.67,12.65,12.65,235000.0,9.3594,9.3668,9.352,9.352,235000.0
2011-03-09 13:40:00,12.65,12.67,12.64,12.65,133600.0,9.352,9.3668,9.3446,9.352,133600.0
2011-03-09 13:45:00,12.65,12.67,12.64,12.65,180800.0,9.352,9.3668,9.3446,9.352,180800.0
2011-03-09 13:50:00,12.65,12.65,12.63,12.65,205800.0,9.352,9.352,9.3372,9.352,205800.0
2011-03-09 13:55:00,12.65,12.67,12.64,12.65,169400.0,9.352,9.3668,9.3446,9.352,169400.0
2011-03-09 14:00:00,12.65,12.68,12.65,12.67,202400.0,9.352,9.3741,9.352,9.3668,202400.0
2011-03-09 14:05:00,12.67,12.68,12.65,12.68,144400.0,9.3668,9.3741,9.352,9.3741,144400.0
2011-03-09 14:10:00,12.68,12.69,12.66,12.69,160600.0,9.3741,9.3815,9.3594,9.3815,160600.0
2011-03-09 14:15:00,12.68,12.72,12.68,12.7,368200.0,9.3741,9.4037,9.3741,9.3889,368200.0
2011-03-09 14:20:00,12.7,12.7,12.67,12.7,133800.0,9.3889,9.3889,9.3668,9.3889,133800.0
2011-03-09 14:25:00,12.7,12.71,12.68,12.69,111400.0,9.3889,9.3963,9.3741,9.3815,111400.0
2011-03-09 14:30:00,12.69,12.69,12.67,12.68,189800.0,9.3815,9.3815,9.3668,9.3741,189800.0
2011-03-09 14:35:00,12.68,12.68,12.65,12.67,189000.0,9.3741,9.3741,9.352,9.3668,189000.0
2011-03-09 14:40:00,12.67,12.69,12.67,12.69,84400.0,9.3668,9.3815,9.3668,9.3815,84400.0
2011-03-09 14:45:00,12.69,12.7,12.69,12.69,193400.0,9.3815,9.3889,9.3815,9.3815,193400.0
2011-03-09 14:50:00,12.7,12.72,12.69,12.71,975800.0,9.3889,9.4037,9.3815,9.3963,975800.0
2011-03-09 14:55:00,12.71,12.72,12.7,12.71,169800.0,9.3963,9.4037,9.3889,9.3963,169800.0
2011-03-09 15:00:00,12.71,12.72,12.7,12.71,195800.0,9.3963,9.4037,9.3889,9.3963,195800.0
2011-03-09 15:05:00,12.71,12.71,12.69,12.71,197800.0,9.3963,9.3963,9.3815,9.3963,197800.0
2011-03-09 15:10:00,12.7,12.72,12.69,12.71,205600.0,9.3889,9.4037,9.3815,9.3963,205600.0
2011-03-09 15:15:00,12.71,12.72,12.71,12.71,103000.0,9.3963,9.4037,9.3963,9.3963,103000.0
2011-03-09 15:20:00,12.71,12.71,12.7,12.7,180200.0,9.3963,9.3963,9.3889,9.3889,180200.0
2011-03-09 15:25:00,12.7,12.7,12.68,12.7,262400.0,9.3889,9.3889,9.3741,9.3889,262400.0
2011-03-09 15:30:00,12.7,12.7,12.68,12.68,701600.0,9.3889,9.3889,9.3741,9.3741,701600.0
2011-03-09 15:35:00,12.68,12.68,12.65,12.65,380600.0,9.3741,9.3741,9.352,9.352,380600.0
2011-03-09 15:40:00,12.65,12.68,12.65,12.65,400800.0,9.352,9.3741,9.352,9.352,400800.0
2011-03-09 15:45:00,12.65,12.69,12.65,12.68,736400.0,9.352,9.3815,9.352,9.3741,736400.0
2011-03-09 15:50:00,12.68,12.68,12.67,12.68,490200.0,9.3741,9.3741,9.3668,9.3741,490200.0
2011-03-09 15:55:00,12.68,12.68,12.65,12.66,1028800.0,9.3741,9.3741,9.352,9.3594,1028800.0
2011-03-10 09:30:00,12.47,12.49,12.42,12.45,898800.0,9.2189,9.2337,9.1819,9.2041,898800.0
2011-03-10 09:35:00,12.46,12.49,12.4,12.43,541400.0,9.2115,9.2337,9.1671,9.1893,541400.0
2011-03-10 09:40:00,12.43,12.44,12.38,12.43,598600.0,9.1893,9.1967,9.1524,9.1893,598600.0
2011-03-10 09:45:00,12.43,12.45,12.42,12.44,499400.0,9.1893,9.2041,9.1819,9.1967,499400.0
2011-03-10 09:50:00,12.44,12.44,12.38,12.4,789200.0,9.1967,9.1967,9.1524,9.1671,789200.0
2011-03-10 09:55:00,12.39,12.4,12.36,12.38,524800.0,9.1598,9.1671,9.1376,9.1524,524800.0
2011-03-10 10:00:00,12.38,12.38,12.34,12.35,419400.0,9.1524,9.1524,9.1228,9.1302,419400.0
2011-03-10 10:05:00,12.35,12.35,12.28,12.29,788200.0,9.1302,9.1302,9.0784,9.0858,788200.0
2011-03-10 10:10:00,12.29,12.29,12.27,12.29,700600.0,9.0858,9.0858,9.071,9.0858,700600.0
2011-03-10 10:15:00,12.29,12.32,12.29,12.31,862400.0,9.0858,9.108,9.0858,9.1006,862400.0
2011-03-10 10:20:00,12.31,12.35,12.31,12.34,764800.0,9.1006,9.1302,9.1006,9.1228,764800.0
2011-03-10 10:25:00,12.34,12.34,12.3,12.31,518600.0,9.1228,9.1228,9.0932,9.1006,518600.0
2011-03-10 10:30:00,12.31,12.34,12.31,12.33,728600.0,9.1006,9.1228,9.1006,9.1154,728600.0
2011-03-10 10:35:00,12.33,12.34,12.31,12.31,1669000.0,9.1154,9.1228,9.1006,9.1006,1669000.0
2011-03-10 10:40:00,12.31,12.36,12.28,12.35,869800.0,9.1006,9.1376,9.0784,9.1302,869800.0
2011-03-10 10:45:00,12.35,12.37,12.35,12.36,653400.0,9.1302,9.145,9.1302,9.1376,653400.0
2011-03-10 10:50:00,12.36,12.42,12.36,12.42,460600.0,9.1376,9.1819,9.1376,9.1819,460600.0
2011-03-10 10:55:00,12.42,12.43,12.41,12.42,362800.0,9.1819,9.1893,9.1745,9.1819,362800.0
2011-03-10 11:00:00,12.42,12.44,12.42,12.44,329000.0,9.1819,9.1967,9.1819,9.1967,329000.0
2011-03-10 11:05:00,12.44,12.44,12.41,12.43,225600.0,9.1967,9.1967,9.1745,9.1893,225600.0
2011-03-10 11:10:00,12.43,12.43,12.4,12.43,264800.0,9.1893,9.1893,9.1671,9.1893,264800.0
2011-03-10 11:15:00,12.43,12.44,12.42,12.43,532200.0,9.1893,9.1967,9.1819,9.1893,532200.0
2011-03-10 11:20:00,12.43,12.45,12.43,12.43,679600.0,9.1893,9.2041,9.1893,9.1893,679600.0
2011-03-10 11:25:00,12.44,12.44,12.42,12.43,252600.0,9.1967,9.1967,9.1819,9.1893,252600.0
2011-03-10 11:30:00,12.43,12.43,12.41,12.43,412800.0,9.1893,9.1893,9.1745,9.1893,412800.0
2011-03-10 11:35:00,12.43,12.43,12.42,12.42,351600.0,9.1893,9.1893,9.1819,9.1819,351600.0
2011-03-10 11:40:00,12.42,12.43,12.4,12.4,210200.0,9.1819,9.1893,9.1671,9.1671,210200.0
2011-03-10 11:45:00,12.41,12.41,12.38,12.38,208600.0,9.1745,9.1745,9.1524,9.1524,208600.0
2011-03-10 11:50:00,12.38,12.4,12.37,12.4,220600.0,9.1524,9.1671,9.145,9.1671,220600.0
2011-03-10 11:55:00,12.4,12.44,12.4,12.42,101800.0,9.1671,9.1967,9.1671,9.1819,101800.0
2011-03-10 12:00:00,12.42,12.43,12.4,12.4,163600.0,9.1819,9.1893,9.1671,9.1671,163600.0
2011-03-10 12:05:00,12.4,12.4,12.36,12.37,357800.0,9.1671,9.1671,9.1376,9.145,357800.0
2011-03-10 12:10:00,12.37,12.38,12.36,12.37,284200.0,9.145,9.1524,9.1376,9.145,284200.0
2011-03-10 12:15:00,12.37,12.38,12.35,12.36,332800.0,9.145,9.1524,9.1302,9.1376,332800.0
2011-03-10 12:20:00,12.36,12.36,12.33,12.35,589000.0,9.1376,9.1376,9.1154,9.1302,589000.0
2011-03-10 12:25:00,12.35,12.35,12.31,12.33,324800.0,9.1302,9.1302,9.1006,9.1154,324800.0
2011-03-10 12:30:00,12.33,12.33,12.31,12.31,714200.0,9.1154,9.1154,9.1006,9.1006,714200.0
2011-03-10 12:35:00,12.31,12.32,12.3,12.32,480200.0,9.1006,9.108,9.0932,9.108,480200.0
2011-03-10 12:40:00,12.32,12.34,12.31,12.34,220800.0,9.108,9.1228,9.1006,9.1228,220800.0
2011-03-10 12:45:00,12.34,12.35,12.33,12.34,246800.0,9.1228,9.1302,9.1154,9.1228,246800.0
2011-03-10 12:50:00,12.34,12.38,12.34,12.38,202400.0,9.1228,9.1524,9.1228,9.1524,202400.0
2011-03-10 12:55:00,12.38,12.39,12.36,12.38,314600.0,9.1524,9.1598,9.1376,9.1524,314600.0
2011-03-10 13:00:00,12.38,12.4,12.37,12.38,317000.0,9.1524,9.1671,9.145,9.1524,317000.0
2011-03-10 13:05:00,12.38,12.38,12.35,12.37,236600.0,9.1524,9.1524,9.1302,9.145,236600.0
2011-03-10 13:10:00,12.37,12.39,12.36,12.39,284200.0,9.145,9.1598,9.1376,9.1598,284200.0
2011-03-10 13:15:00,12.39,12.4,12.37,12.37,194200.0,9.1598,9.1671,9.145,9.145,194200.0
2011-03-10 13:20:00,12.37,12.37,12.33,12.33,330600.0,9.145,9.145,9.1154,9.1154,330600.0
2011-03-10 13:25:00,12.33,12.33,12.29,12.29,738000.0,9.1154,9.1154,9.0858,9.0858,738000.0
2011-03-10 13:30:00,12.29,12.29,12.21,12.22,1432800.0,9.0858,9.0858,9.0267,9.0341,1432800.0
2011-03-10 13:35:00,12.22,12.24,12.2,12.21,954800.0,9.0341,9.0489,9.0193,9.0267,954800.0
2011-03-10 13:40:00,12.21,12.27,12.21,12.24,749600.0,9.0267,9.071,9.0267,9.0489,749600.0
2011-03-10 13:45:00,12.24,12.26,12.23,12.25,411000.0,9.0489,9.0636,9.0415,9.0563,411000.0
2011-03-10 13:50:00,12.25,12.26,12.22,12.23,466400.0,9.0563,9.0636,9.0341,9.0415,466400.0
2011-03-10 13:55:00,12.22,12.26,12.22,12.25,261200.0,9.0341,9.0636,9.0341,9.0563,261200.0
2011-03-10 14:00:00,12.25,12.29,12.25,12.26,389400.0,9.0563,9.0858,9.0563,9.0636,389400.0
2011-03-10 14:05:00,12.26,12.3,12.25,12.29,401400.0,9.0636,9.0932,9.0563,9.0858,401400.0
2011-03-10 14:10:00,12.29,12.31,12.29,12.31,210600.0,9.0858,9.1006,9.0858,9.1006,210600.0
2011-03-10 14:15:00,12.3,12.34,12.3,12.34,443600.0,9.0932,9.1228,9.0932,9.1228,443600.0
2011-03-10 14:20:00,12.34,12.36,12.34,12.35,702000.0,9.1228,9.1376,9.1228,9.1302,702000.0
2011-03-10 14:25:00,12.35,12.36,12.34,12.35,345400.0,9.1302,9.1376,9.1228,9.1302,345400.0
2011-03-10 14:30:00,12.35,12.37,12.35,12.36,212400.0,9.1302,9.145,9.1302,9.1376,212400.0
2011-03-10 14:35:00,12.36,12.4,12.36,12.4,268000.0,9.1376,9.1671,9.1376,9.1671,268000.0
2011-03-10 14:40:00,12.4,12.4,12.38,12.38,300400.0,9.1671,9.1671,9.1524,9.1524,300400.0
2011-03-10 14:45:00,12.38,12.39,12.38,12.38,122400.0,9.1524,9.1598,9.1524,9.1524,122400.0
2011-03-10 14:50:00,12.38,12.38,12.37,12.37,472200.0,9.1524,9.1524,9.145,9.145,472200.0
2011-03-10 14:55:00,12.38,12.38,12.37,12.38,151800.0,9.1524,9.1524,9.145,9.1524,151800.0
2011-03-10 15:00:00,12.38,12.38,12.34,12.36,299000.0,9.1524,9.1524,9.1228,9.1376,299000.0
2011-03-10 15:05:00,12.36,12.38,12.36,12.36,191400.0,9.1376,9.1524,9.1376,9.1376,191400.0
2011-03-10 15:10:00,12.37,12.37,12.34,12.36,363200.0,9.145,9.145,9.1228,9.1376,363200.0
2011-03-10 15:15:00,12.36,12.36,12.34,12.34,442000.0,9.1376,9.1376,9.1228,9.1228,442000.0
2011-03-10 15:20:00,12.34,12.37,12.33,12.37,270600.0,9.1228,9.145,9.1154,9.145,270600.0
2011-03-10 15:25:00,12.37,12.38,12.35,12.35,297600.0,9.145,9.1524,9.1302,9.1302,297600.0
2011-03-10 15:30:00,12.36,12.36,12.33,12.35,537200.0,9.1376,9.1376,9.1154,9.1302,537200.0
2011-03-10 15:35:00,12.35,12.37,12.34,12.37,396200.0,9.1302,9.145,9.1228,9.145,396200.0
2011-03-10 15:40:00,12.37,12.4,12.37,12.38,463200.0,9.145,9.1671,9.145,9.1524,463200.0
2011-03-10 15:45:00,12.38,12.39,12.35,12.36,509800.0,9.1524,9.1598,9.1302,9.1376,509800.0
2011-03-10 15:50:00,12.36,12.38,12.35,12.37,959000.0,9.1376,9.1524,9.1302,9.145,959000.0
2011-03-10 15:55:00,12.37,12.37,12.36,12.37,1081200.0,9.145,9.145,9.1376,9.145,1081200.0
2011-03-11 09:30:00,12.28,12.43,12.28,12.42,659800.0,9.0784,9.1893,9.0784,9.1819,659800.0
2011-03-11 09:35:00,12.42,12.43,12.38,12.42,291600.0,9.1819,9.1893,9.1524,9.1819,291600.0
2011-03-11 09:40:00,12.42,12.45,12.4,12.43,278400.0,9.1819,9.2041,9.1671,9.1893,278400.0
2011-03-11 09:45:00,12.43,12.46,12.41,12.42,398400.0,9.1893,9.2115,9.1745,9.1819,398400.0
2011-03-11 09:50:00,12.42,12.44,12.38,12.39,369000.0,9.1819,9.1967,9.1524,9.1598,369000.0
2011-03-11 09:55:00,12.39,12.44,12.36,12.44,661000.0,9.1598,9.1967,9.1376,9.1967,661000.0
2011-03-11 10:00:00,12.43,12.44,12.37,12.37,423800.0,9.1893,9.1967,9.145,9.145,423800.0
2011-03-11 10:05:00,12.37,12.38,12.35,12.36,286400.0,9.145,9.1524,9.1302,9.1376,286400.0
2011-03-11 10:10:00,12.36,12.4,12.36,12.38,440200.0,9.1376,9.1671,9.1376,9.1524,440200.0
2011-03-11 10:15:00,12.38,12.46,12.37,12.46,664000.0,9.1524,9.2115,9.145,9.2115,664000.0
2011-03-11 10:20:00,12.46,12.49,12.45,12.47,525600.0,9.2115,9.2337,9.2041,9.2189,525600.0
2011-03-11 10:25:00,12.47,12.56,12.47,12.53,1451600.0,9.2189,9.2854,9.2189,9.2633,1451600.0
2011-03-11 10:30:00,12.53,12.59,12.53,12.55,1304200.0,9.2633,9.3076,9.2633,9.278,1304200.0
2011-03-11 10:35:00,12.55,12.62,12.55,12.61,646200.0,9.278,9.3298,9.278,9.3224,646200.0
2011-03-11 10:40:00,12.61,12.61,12.58,12.6,538000.0,9.3224,9.3224,9.3002,9.315,538000.0
2011-03-11 10:45:00,12.59,12.61,12.58,12.61,925600.0,9.3076,9.3224,9.3002,9.3224,925600.0
2011-03-11 10:50:00,12.61,12.61,12.56,12.6,390000.0,9.3224,9.3224,9.2854,9.315,390000.0
2011-03-11 10:55:00,12.61,12.61,12.58,12.6,151000.0,9.3224,9.3224,9.3002,9.315,151000.0
2011-03-11 11:00:00,12.6,12.61,12.56,12.58,372600.0,9.315,9.3224,9.2854,9.3002,372600.0
2011-03-11 11:05:00,12.58,12.6,12.56,12.56,168400.0,9.3002,9.315,9.2854,9.2854,168400.0
2011-03-11 11:10:00,12.56,12.59,12.56,12.57,230000.0,9.2854,9.3076,9.2854,9.2928,230000.0
2011-03-11 11:15:00,12.57,12.57,12.53,12.53,253800.0,9.2928,9.2928,9.2633,9.2633,253800.0
2011-03-11 11:20:00,12.53,12.58,12.53,12.58,192000.0,9.2633,9.3002,9.2633,9.3002,192000.0
2011-03-11 11:25:00,12.57,12.58,12.56,12.57,160800.0,9.2928,9.3002,9.2854,9.2928,160800.0
2011-03-11 11:30:00,12.57,12.59,12.56,12.57,168000.0,9.2928,9.3076,9.2854,9.2928,168000.0
2011-03-11 11:35:00,12.57,12.61,12.56,12.61,295600.0,9.2928,9.3224,9.2854,9.3224,295600.0
2011-03-11 11:40:00,12.61,12.61,12.59,12.61,392200.0,9.3224,9.3224,9.3076,9.3224,392200.0
2011-03-11 11:45:00,12.61,12.61,12.57,12.57,362800.0,9.3224,9.3224,9.2928,9.2928,362800.0
2011-03-11 11:50:00,12.57,12.59,12.56,12.57,232200.0,9.2928,9.3076,9.2854,9.2928,232200.0
2011-03-11 11:55:00,12.58,12.59,12.55,12.55,223200.0,9.3002,9.3076,9.278,9.278,223200.0
2011-03-11 12:00:00,12.55,12.58,12.55,12.57,205800.0,9.278,9.3002,9.278,9.2928,205800.0
2011-03-11 12:05:00,12.56,12.59,12.56,12.58,83200.0,9.2854,9.3076,9.2854,9.3002,83200.0
2011-03-11 12:10:00,12.58,12.59,12.55,12.56,137600.0,9.3002,9.3076,9.278,9.2854,137600.0
2011-03-11 12:15:00,12.56,12.58,12.56,12.58,145400.0,9.2854,9.3002,9.2854,9.3002,145400.0
2011-03-11 12:20:00,12.58,12.6,12.57,12.58,203600.0,9.3002,9.315,9.2928,9.3002,203600.0
2011-03-11 12:25:00,12.58,12.59,12.56,12.56,84800.0,9.3002,9.3076,9.2854,9.2854,84800.0
2011-03-11 12:30:00,12.56,12.57,12.55,12.56,103000.0,9.2854,9.2928,9.278,9.2854,103000.0
2011-03-11 12:35:00,12.56,12.56,12.54,12.56,152600.0,9.2854,9.2854,9.2706,9.2854,152600.0
2011-03-11 12:40:00,12.56,12.56,12.54,12.55,99400.0,9.2854,9.2854,9.2706,9.278,99400.0
2011-03-11 12:45:00,12.55,12.55,12.52,12.53,146000.0,9.278,9.278,9.2559,9.2633,146000.0
2011-03-11 12:50:00,12.53,12.55,12.52,12.54,60600.0,9.2633,9.278,9.2559,9.2706,60600.0
2011-03-11 12:55:00,12.54,12.55,12.53,12.53,88800.0,9.2706,9.278,9.2633,9.2633,88800.0
2011-03-11 13:00:00,12.54,12.54,12.51,12.52,107000.0,9.2706,9.2706,9.2485,9.2559,107000.0
2011-03-11 13:05:00,12.52,12.52,12.5,12.51,178000.0,9.2559,9.2559,9.2411,9.2485,178000.0
2011-03-11 13:10:00,12.51,12.51,12.47,12.47,286200.0,9.2485,9.2485,9.2189,9.2189,286200.0
2011-03-11 13:15:00,12.48,12.48,12.46,12.46,352200.0,9.2263,9.2263,9.2115,9.2115,352200.0
2011-03-11 13:20:00,12.46,12.47,12.45,12.47,545800.0,9.2115,9.2189,9.2041,9.2189,545800.0
2011-03-11 13:25:00,12.47,12.49,12.47,12.49,98600.0,9.2189,9.2337,9.2189,9.2337,98600.0
2011-03-11 13:30:00,12.49,12.49,12.47,12.48,65000.0,9.2337,9.2337,9.2189,9.2263,65000.0
2011-03-11 13:35:00,12.48,12.49,12.47,12.47,337200.0,9.2263,9.2337,9.2189,9.2189,337200.0
2011-03-11 13:40:00,12.47,12.47,12.45,12.47,231400.0,9.2189,9.2189,9.2041,9.2189,231400.0
2011-03-11 13:45:00,12.47,12.47,12.45,12.47,117600.0,9.2189,9.2189,9.2041,9.2189,117600.0
2011-03-11 13:50:00,12.47,12.47,12.45,12.47,128600.0,9.2189,9.2189,9.2041,9.2189,128600.0
2011-03-11 13:55:00,12.47,12.47,12.46,12.46,79000.0,9.2189,9.2189,9.2115,9.2115,79000.0
2011-03-11 14:00:00,12.46,12.47,12.45,12.46,148200.0,9.2115,9.2189,9.2041,9.2115,148200.0
2011-03-11 14:05:00,12.46,12.47,12.44,12.45,194400.0,9.2115,9.2189,9.1967,9.2041,194400.0
2011-03-11 14:10:00,12.45,12.48,12.45,12.48,232000.0,9.2041,9.2263,9.2041,9.2263,232000.0
2011-03-11 14:15:00,12.47,12.51,12.47,12.51,369000.0,9.2189,9.2485,9.2189,9.2485,369000.0
2011-03-11 14:20:00,12.5,12.51,12.49,12.49,284200.0,9.2411,9.2485,9.2337,9.2337,284200.0
2011-03-11 14:25:00,12.49,12.51,12.49,12.5,83200.0,9.2337,9.2485,9.2337,9.2411,83200.0
2011-03-11 14:30:00,12.5,12.52,12.49,12.51,249200.0,9.2411,9.2559,9.2337,9.2485,249200.0
2011-03-11 14:35:00,12.51,12.51,12.49,12.49,115200.0,9.2485,9.2485,9.2337,9.2337,115200.0
2011-03-11 14:40:00,12.5,12.52,12.49,12.5,275200.0,9.2411,9.2559,9.2337,9.2411,275200.0
2011-03-11 14:45:00,12.5,12.51,12.49,12.5,157200.0,9.2411,9.2485,9.2337,9.2411,157200.0
2011-03-11 14:50:00,12.5,12.51,12.49,12.5,91400.0,9.2411,9.2485,9.2337,9.2411,91400.0
2011-03-11 14:55:00,12.51,12.51,12.49,12.49,124800.0,9.2485,9.2485,9.2337,9.2337,124800.0
2011-03-11 15:00:00,12.5,12.53,12.5,12.53,417600.0,9.2411,9.2633,9.2411,9.2633,417600.0
2011-03-11 15:05:00,12.53,12.54,12.52,12.52,208600.0,9.2633,9.2706,9.2559,9.2559,208600.0
2011-03-11 15:10:00,12.52,12.53,12.51,12.53,152200.0,9.2559,9.2633,9.2485,9.2633,152200.0
2011-03-11 15:15:00,12.52,12.54,12.52,12.52,219400.0,9.2559,9.2706,9.2559,9.2559,219400.0
2011-03-11 15:20:00,12.52,12.55,12.52,12.54,346600.0,9.2559,9.278,9.2559,9.2706,346600.0
2011-03-11 15:25:00,12.55,12.55,12.52,12.54,221200.0,9.278,9.278,9.2559,9.2706,221200.0
2011-03-11 15:30:00,12.54,12.55,12.49,12.49,1031000.0,9.2706,9.278,9.2337,9.2337,1031000.0
2011-03-11 15:35:00,12.49,12.52,12.49,12.49,497600.0,9.2337,9.2559,9.2337,9.2337,497600.0
2011-03-11 15:40:00,12.5,12.53,12.48,12.52,403600.0,9.2411,9.2633,9.2263,9.2559,403600.0
2011-03-11 15:45:00,12.52,12.53,12.49,12.52,489200.0,9.2559,9.2633,9.2337,9.2559,489200.0
2011-03-11 15:50:00,12.52,12.53,12.51,12.52,661400.0,9.2559,9.2633,9.2485,9.2559,661400.0
2011-03-11 15:55:00,12.52,12.52,12.47,12.47,857000.0,9.2559,9.2559,9.2189,9.2189,857000.0
2011-03-14 09:30:00,12.37,12.41,12.35,12.4,389200.0,9.145,9.1745,9.1302,9.1671,389200.0
2011-03-14 09:35:00,12.41,12.41,12.36,12.38,512800.0,9.1745,9.1745,9.1376,9.1524,512800.0
2011-03-14 09:40:00,12.38,12.4,12.32,12.34,357600.0,9.1524,9.1671,9.108,9.1228,357600.0
2011-03-14 09:45:00,12.34,12.38,12.31,12.36,372800.0,9.1228,9.1524,9.1006,9.1376,372800.0
2011-03-14 09:50:00,12.36,12.37,12.32,12.32,357400.0,9.1376,9.145,9.108,9.108,357400.0
2011-03-14 09:55:00,12.32,12.35,12.3,12.31,412000.0,9.108,9.1302,9.0932,9.1006,412000.0
2011-03-14 10:00:00,12.3,12.31,12.3,12.31,496000.0,9.0932,9.1006,9.0932,9.1006,496000.0
2011-03-14 10:05:00,12.3,12.3,12.26,12.26,588600.0,9.0932,9.0932,9.0636,9.0636,588600.0
2011-03-14 10:10:00,12.26,12.28,12.24,12.27,500200.0,9.0636,9.0784,9.0489,9.071,500200.0
2011-03-14 10:15:00,12.27,12.27,12.22,12.23,615200.0,9.071,9.071,9.0341,9.0415,615200.0
2011-03-14 10:20:00,12.23,12.26,12.22,12.24,543600.0,9.0415,9.0636,9.0341,9.0489,543600.0
2011-03-14 10:25:00,12.25,12.31,12.25,12.3,423600.0,9.0563,9.1006,9.0563,9.0932,423600.0
2011-03-14 10:30:00,12.29,12.31,12.25,12.26,554800.0,9.0858,9.1006,9.0563,9.0636,554800.0
2011-03-14 10:35:00,12.26,12.29,12.26,12.29,340800.0,9.0636,9.0858,9.0636,9.0858,340800.0
2011-03-14 10:40:00,12.29,12.3,12.27,12.28,409400.0,9.0858,9.0932,9.071,9.0784,409400.0
2011-03-14 10:45:00,12.28,12.29,12.24,12.29,228000.0,9.0784,9.0858,9.0489,9.0858,228000.0
2011-03-14 10:50:00,12.29,12.3,12.26,12.27,303800.0,9.0858,9.0932,9.0636,9.071,303800.0
2011-03-14 10:55:00,12.26,12.27,12.22,12.22,427200.0,9.0636,9.071,9.0341,9.0341,427200.0
2011-03-14 11:00:00,12.22,12.22,12.2,12.21,328600.0,9.0341,9.0341,9.0193,9.0267,328600.0
2011-03-14 11:05:00,12.21,12.22,12.19,12.19,308000.0,9.0267,9.0341,9.0119,9.0119,308000.0
2011-03-14 11:10:00,12.19,12.21,12.15,12.17,411400.0,9.0119,9.0267,8.9823,8.9971,411400.0
2011-03-14 11:15:00,12.17,12.18,12.15,12.18,314800.0,8.9971,9.0045,8.9823,9.0045,314800.0
2011-03-14 11:20:00,12.18,12.2,12.17,12.18,177600.0,9.0045,9.0193,8.9971,9.0045,177600.0
2011-03-14 11:25:00,12.19,12.19,12.17,12.17,202800.0,9.0119,9.0119,8.9971,8.9971,202800.0
2011-03-14 11:30:00,12.17,12.18,12.15,12.17,391200.0,8.9971,9.0045,8.9823,8.9971,391200.0
2011-03-14 11:35:00,12.17,12.2,12.16,12.19,332600.0,8.9971,9.0193,8.9897,9.0119,332600.0
2011-03-14 11:40:00,12.19,12.2,12.18,12.2,180000.0,9.0119,9.0193,9.0045,9.0193,180000.0
2011-03-14 11:45:00,12.2,12.2,12.19,12.19,211800.0,9.0193,9.0193,9.0119,9.0119,211800.0
2011-03-14 11:50:00,12.19,12.2,12.15,12.17,245400.0,9.0119,9.0193,8.9823,8.9971,245400.0
2011-03-14 11:55:00,12.17,12.18,12.16,12.16,253200.0,8.9971,9.0045,8.9897,8.9897,253200.0
2011-03-14 12:00:00,12.17,12.17,12.14,12.15,197000.0,8.9971,8.9971,8.9749,8.9823,197000.0
2011-03-14 12:05:00,12.15,12.15,12.13,12.15,278200.0,8.9823,8.9823,8.9675,8.9823,278200.0
2011-03-14 12:10:00,12.15,12.15,12.15,12.15,212800.0,8.9823,8.9823,8.9823,8.9823,212800.0
2011-03-14 12:15:00,12.15,12.15,12.13,12.15,216200.0,8.9823,8.9823,8.9675,8.9823,216200.0
2011-03-14 12:20:00,12.15,12.15,12.13,12.14,228400.0,8.9823,8.9823,8.9675,8.9749,228400.0
2011-03-14 12:25:00,12.14,12.15,12.13,12.13,135800.0,8.9749,8.9823,8.9675,8.9675,135800.0
2011-03-14 12:30:00,12.13,12.15,12.13,12.14,180000.0,8.9675,8.9823,8.9675,8.9749,180000.0
2011-03-14 12:35:00,12.14,12.15,12.12,12.12,498400.0,8.9749,8.9823,8.9601,8.9601,498400.0
2011-03-14 12:40:00,12.12,12.12,12.11,12.12,129800.0,8.9601,8.9601,8.9528,8.9601,129800.0
2011-03-14 12:45:00,12.12,12.14,12.12,12.13,189600.0,8.9601,8.9749,8.9601,8.9675,189600.0
2011-03-14 12:50:00,12.13,12.15,12.13,12.13,121000.0,8.9675,8.9823,8.9675,8.9675,121000.0
2011-03-14 12:55:00,12.13,12.15,12.13,12.15,362400.0,8.9675,8.9823,8.9675,8.9823,362400.0
2011-03-14 13:00:00,12.15,12.16,12.15,12.15,264800.0,8.9823,8.9897,8.9823,8.9823,264800.0
2011-03-14 13:05:00,12.15,12.19,12.15,12.19,298600.0,8.9823,9.0119,8.9823,9.0119,298600.0
2011-03-14 13:10:00,12.19,12.19,12.17,12.17,99600.0,9.0119,9.0119,8.9971,8.9971,99600.0
2011-03-14 13:15:00,12.18,12.19,12.17,12.19,228200.0,9.0045,9.0119,8.9971,9.0119,228200.0
2011-03-14 13:20:00,12.19,12.19,12.17,12.17,371400.0,9.0119,9.0119,8.9971,8.9971,371400.0
2011-03-14 13:25:00,12.17,12.18,12.17,12.17,174600.0,8.9971,9.0045,8.9971,8.9971,174600.0
2011-03-14 13:30:00,12.17,12.18,12.15,12.15,298600.0,8.9971,9.0045,8.9823,8.9823,298600.0
2011-03-14 13:35:00,12.15,12.17,12.13,12.14,268600.0,8.9823,8.9971,8.9675,8.9749,268600.0
2011-03-14 13:40:00,12.14,12.15,12.13,12.15,149800.0,8.9749,8.9823,8.9675,8.9823,149800.0
2011-03-14 13:45:00,12.15,12.15,12.13,12.13,197600.0,8.9823,8.9823,8.9675,8.9675,197600.0
2011-03-14 13:50:00,12.13,12.15,12.13,12.14,384600.0,8.9675,8.9823,8.9675,8.9749,384600.0
2011-03-14 13:55:00,12.14,12.15,12.13,12.13,387800.0,8.9749,8.9823,8.9675,8.9675,387800.0
2011-03-14 14:00:00,12.13,12.15,12.13,12.15,277000.0,8.9675,8.9823,8.9675,8.9823,277000.0
2011-03-14 14:05:00,12.15,12.18,12.15,12.18,321000.0,8.9823,9.0045,8.9823,9.0045,321000.0
2011-03-14 14:10:00,12.18,12.19,12.17,12.18,366600.0,9.0045,9.0119,8.9971,9.0045,366600.0
2011-03-14 14:15:00,12.18,12.19,12.17,12.17,108800.0,9.0045,9.0119,8.9971,8.9971,108800.0
2011-03-14 14:20:00,12.17,12.2,12.17,12.19,220000.0,8.9971,9.0193,8.9971,9.0119,220000.0
2011-03-14 14:25:00,12.19,12.19,12.17,12.18,384800.0,9.0119,9.0119,8.9971,9.0045,384800.0
2011-03-14 14:30:00,12.19,12.19,12.17,12.17,378800.0,9.0119,9.0119,8.9971,8.9971,378800.0
2011-03-14 14:35:00,12.17,12.19,12.16,12.17,437200.0,8.9971,9.0119,8.9897,8.9971,437200.0
2011-03-14 14:40:00,12.17,12.19,12.17,12.19,187800.0,8.9971,9.0119,8.9971,9.0119,187800.0
2011-03-14 14:45:00,12.18,12.21,12.18,12.21,223000.0,9.0045,9.0267,9.0045,9.0267,223000.0
2011-03-14 14:50:00,12.21,12.22,12.19,12.2,398200.0,9.0267,9.0341,9.0119,9.0193,398200.0
2011-03-14 14:55:00,12.2,12.21,12.19,12.19,255600.0,9.0193,9.0267,9.0119,9.0119,255600.0
2011-03-14 15:00:00,12.19,12.21,12.18,12.18,462600.0,9.0119,9.0267,9.0045,9.0045,462600.0
2011-03-14 15:05:00,12.18,12.21,12.18,12.2,399000.0,9.0045,9.0267,9.0045,9.0193,399000.0
2011-03-14 15:10:00,12.2,12.24,12.19,12.24,387600.0,9.0193,9.0489,9.0119,9.0489,387600.0
2011-03-14 15:15:00,12.23,12.24,12.22,12.22,287600.0,9.0415,9.0489,9.0341,9.0341,287600.0
2011-03-14 15:20:00,12.22,12.22,12.2,12.22,458000.0,9.0341,9.0341,9.0193,9.0341,458000.0
2011-03-14 15:25:00,12.22,12.22,12.19,12.2,218400.0,9.0341,9.0341,9.0119,9.0193,218400.0
2011-03-14 15:30:00,12.2,12.22,12.2,12.21,397800.0,9.0193,9.0341,9.0193,9.0267,397800.0
2011-03-14 15:35:00,12.2,12.22,12.19,12.21,446400.0,9.0193,9.0341,9.0119,9.0267,446400.0
2011-03-14 15:40:00,12.21,12.27,12.21,12.26,697800.0,9.0267,9.071,9.0267,9.0636,697800.0
2011-03-14 15:45:00,12.26,12.28,12.24,12.25,707600.0,9.0636,9.0784,9.0489,9.0563,707600.0
2011-03-14 15:50:00,12.25,12.26,12.23,12.25,543400.0,9.0563,9.0636,9.0415,9.0563,543400.0
2011-03-14 15:55:00,12.25,12.26,12.24,12.24,1176000.0,9.0563,9.0636,9.0489,9.0489,1176000.0
2011-03-15 09:30:00,11.93,12.05,11.88,11.9,1399800.0,8.8197,8.9084,8.7827,8.7975,1399800.0
2011-03-15 09:35:00,11.9,12.02,11.87,12.01,809000.0,8.7975,8.8862,8.7753,8.8788,809000.0
2011-03-15 09:40:00,12.01,12.09,11.99,12.06,1175000.0,8.8788,8.938,8.864,8.9158,1175000.0
2011-03-15 09:45:00,12.05,12.1,12.05,12.09,401000.0,8.9084,8.9454,8.9084,8.938,401000.0
2011-03-15 09:50:00,12.09,12.11,12.05,12.05,613400.0,8.938,8.9528,8.9084,8.9084,613400.0
2011-03-15 09:55:00,12.05,12.05,11.97,11.99,653000.0,8.9084,8.9084,8.8493,8.864,653000.0
2011-03-15 10:00:00,11.99,12.03,11.97,11.99,522000.0,8.864,8.8936,8.8493,8.864,522000.0
2011-03-15 10:05:00,11.99,12.02,11.93,11.97,1120800.0,8.864,8.8862,8.8197,8.8493,1120800.0
2011-03-15 10:10:00,11.97,11.99,11.95,11.99,452800.0,8.8493,8.864,8.8345,8.864,452800.0
2011-03-15 10:15:00,11.99,11.99,11.96,11.97,930400.0,8.864,8.864,8.8419,8.8493,930400.0
2011-03-15 10:20:00,11.97,12.03,11.97,12.02,1122800.0,8.8493,8.8936,8.8493,8.8862,1122800.0
2011-03-15 10:25:00,12.02,12.04,12.0,12.04,463600.0,8.8862,8.901,8.8714,8.901,463600.0
2011-03-15 10:30:00,12.04,12.05,12.0,12.02,834200.0,8.901,8.9084,8.8714,8.8862,834200.0
2011-03-15 10:35:00,12.02,12.04,11.99,12.03,432000.0,8.8862,8.901,8.864,8.8936,432000.0
2011-03-15 10:40:00,12.03,12.04,12.01,12.04,411400.0,8.8936,8.901,8.8788,8.901,411400.0
2011-03-15 10:45:00,12.04,12.04,11.99,12.02,679000.0,8.901,8.901,8.864,8.8862,679000.0
2011-03-15 10:50:00,12.02,12.08,12.02,12.07,1043400.0,8.8862,8.9306,8.8862,8.9232,1043400.0
2011-03-15 10:55:00,12.07,12.08,12.03,12.05,406400.0,8.9232,8.9306,8.8936,8.9084,406400.0
2011-03-15 11:00:00,12.05,12.05,12.02,12.03,523000.0,8.9084,8.9084,8.8862,8.8936,523000.0
2011-03-15 11:05:00,12.03,12.04,12.01,12.03,618600.0,8.8936,8.901,8.8788,8.8936,618600.0
2011-03-15 11:10:00,12.03,12.04,12.01,12.04,201800.0,8.8936,8.901,8.8788,8.901,201800.0
2011-03-15 11:15:00,12.04,12.05,12.02,12.05,443800.0,8.901,8.9084,8.8862,8.9084,443800.0
2011-03-15 11:20:00,12.05,12.07,12.04,12.05,432200.0,8.9084,8.9232,8.901,8.9084,432200.0
2011-03-15 11:25:00,12.04,12.08,12.04,12.06,481000.0,8.901,8.9306,8.901,8.9158,481000.0
2011-03-15 11:30:00,12.06,12.06,12.05,12.06,376200.0,8.9158,8.9158,8.9084,8.9158,376200.0
2011-03-15 11:35:00,12.06,12.09,12.06,12.09,406600.0,8.9158,8.938,8.9158,8.938,406600.0
2011-03-15 11:40:00,12.08,12.09,12.06,12.06,146400.0,8.9306,8.938,8.9158,8.9158,146400.0
2011-03-15 11:45:00,12.06,12.08,12.05,12.05,188400.0,8.9158,8.9306,8.9084,8.9084,188400.0
2011-03-15 11:50:00,12.05,12.06,12.03,12.03,237000.0,8.9084,8.9158,8.8936,8.8936,237000.0
2011-03-15 11:55:00,12.03,12.06,12.03,12.04,138000.0,8.8936,8.9158,8.8936,8.901,138000.0
2011-03-15 12:00:00,12.04,12.09,12.04,12.07,234200.0,8.901,8.938,8.901,8.9232,234200.0
2011-03-15 12:05:00,12.07,12.12,12.07,12.12,335200.0,8.9232,8.9601,8.9232,8.9601,335200.0
2011-03-15 12:10:00,12.13,12.13,12.1,12.1,341400.0,8.9675,8.9675,8.9454,8.9454,341400.0
2011-03-15 12:15:00,12.1,12.1,12.09,12.09,257600.0,8.9454,8.9454,8.938,8.938,257600.0
2011-03-15 12:20:00,12.09,12.1,12.08,12.09,214200.0,8.938,8.9454,8.9306,8.938,214200.0
2011-03-15 12:25:00,12.09,12.12,12.09,12.11,149400.0,8.938,8.9601,8.938,8.9528,149400.0
2011-03-15 12:30:00,12.11,12.11,12.08,12.08,256000.0,8.9528,8.9528,8.9306,8.9306,256000.0
2011-03-15 12:35:00,12.08,12.1,12.07,12.08,416400.0,8.9306,8.9454,8.9232,8.9306,416400.0
2011-03-15 12:40:00,12.08,12.09,12.05,12.05,262800.0,8.9306,8.938,8.9084,8.9084,262800.0
2011-03-15 12:45:00,12.05,12.06,12.04,12.05,323600.0,8.9084,8.9158,8.901,8.9084,323600.0
2011-03-15 12:50:00,12.05,12.09,12.05,12.09,79200.0,8.9084,8.938,8.9084,8.938,79200.0
2011-03-15 12:55:00,12.08,12.11,12.07,12.1,227800.0,8.9306,8.9528,8.9232,8.9454,227800.0
2011-03-15 13:00:00,12.1,12.1,12.07,12.08,216000.0,8.9454,8.9454,8.9232,8.9306,216000.0
2011-03-15 13:05:00,12.08,12.09,12.06,12.06,222400.0,8.9306,8.938,8.9158,8.9158,222400.0
2011-03-15 13:10:00,12.06,12.08,12.05,12.08,195000.0,8.9158,8.9306,8.9084,8.9306,195000.0
2011-03-15 13:15:00,12.08,12.08,12.04,12.06,282600.0,8.9306,8.9306,8.901,8.9158,282600.0
2011-03-15 13:20:00,12.06,12.08,12.06,12.08,111600.0,8.9158,8.9306,8.9158,8.9306,111600.0
2011-03-15 13:25:00,12.07,12.08,12.06,12.06,88800.0,8.9232,8.9306,8.9158,8.9158,88800.0
2011-03-15 13:30:00,12.06,12.09,12.06,12.09,132400.0,8.9158,8.938,8.9158,8.938,132400.0
2011-03-15 13:35:00,12.09,12.09,12.07,12.08,139400.0,8.938,8.938,8.9232,8.9306,139400.0
2011-03-15 13:40:00,12.08,12.1,12.08,12.08,190600.0,8.9306,8.9454,8.9306,8.9306,190600.0
2011-03-15 13:45:00,12.08,12.09,12.06,12.08,200400.0,8.9306,8.938,8.9158,8.9306,200400.0
2011-03-15 13:50:00,12.08,12.1,12.08,12.1,93200.0,8.9306,8.9454,8.9306,8.9454,93200.0
2011-03-15 13:55:00,12.1,12.11,12.09,12.1,167200.0,8.9454,8.9528,8.938,8.9454,167200.0
2011-03-15 14:00:00,12.1,12.11,12.09,12.1,255600.0,8.9454,8.9528,8.938,8.9454,255600.0
2011-03-15 14:05:00,12.09,12.11,12.09,12.1,167800.0,8.938,8.9528,8.938,8.9454,167800.0
2011-03-15 14:10:00,12.1,12.11,12.1,12.11,154000.0,8.9454,8.9528,8.9454,8.9528,154000.0
2011-03-15 14:15:00,12.11,12.13,12.06,12.06,539600.0,8.9528,8.9675,8.9158,8.9158,539600.0
2011-03-15 14:20:00,12.06,12.12,12.06,12.12,363200.0,8.9158,8.9601,8.9158,8.9601,363200.0
2011-03-15 14:25:00,12.12,12.13,12.1,12.13,472000.0,8.9601,8.9675,8.9454,8.9675,472000.0
2011-03-15 14:30:00,12.13,12.13,12.1,12.1,688200.0,8.9675,8.9675,8.9454,8.9454,688200.0
2011-03-15 14:35:00,12.1,12.11,12.08,12.09,247400.0,8.9454,8.9528,8.9306,8.938,247400.0
2011-03-15 14:40:00,12.09,12.12,12.09,12.12,282000.0,8.938,8.9601,8.938,8.9601,282000.0
2011-03-15 14:45:00,12.12,12.13,12.11,12.12,216600.0,8.9601,8.9675,8.9528,8.9601,216600.0
2011-03-15 14:50:00,12.12,12.13,12.12,12.12,389400.0,8.9601,8.9675,8.9601,8.9601,389400.0
2011-03-15 14:55:00,12.12,12.14,12.11,12.11,348800.0,8.9601,8.9749,8.9528,8.9528,348800.0
2011-03-15 15:00:00,12.11,12.13,12.11,12.13,398400.0,8.9528,8.9675,8.9528,8.9675,398400.0
2011-03-15 15:05:00,12.13,12.14,12.12,12.12,289200.0,8.9675,8.9749,8.9601,8.9601,289200.0
2011-03-15 15:10:00,12.12,12.13,12.1,12.1,294000.0,8.9601,8.9675,8.9454,8.9454,294000.0
2011-03-15 15:15:00,12.1,12.12,12.09,12.11,267600.0,8.9454,8.9601,8.938,8.9528,267600.0
2011-03-15 15:20:00,12.11,12.14,12.11,12.13,273600.0,8.9528,8.9749,8.9528,8.9675,273600.0
2011-03-15 15:25:00,12.13,12.13,12.12,12.12,245200.0,8.9675,8.9675,8.9601,8.9601,245200.0
2011-03-15 15:30:00,12.12,12.13,12.1,12.11,481400.0,8.9601,8.9675,8.9454,8.9528,481400.0
2011-03-15 15:35:00,12.11,12.13,12.11,12.13,298600.0,8.9528,8.9675,8.9528,8.9675,298600.0
2011-03-15 15:40:00,12.13,12.17,12.13,12.15,580800.0,8.9675,8.9971,8.9675,8.9823,580800.0
2011-03-15 15:45:00,12.15,12.15,12.11,12.11,551600.0,8.9823,8.9823,8.9528,8.9528,551600.0
2011-03-15 15:50:00,12.12,12.13,12.1,12.11,815800.0,8.9601,8.9675,8.9454,8.9528,815800.0
2011-03-15 15:55:00,12.11,12.12,12.07,12.08,998400.0,8.9528,8.9601,8.9232,8.9306,998400.0
2011-03-16 09:30:00,11.96,12.0,11.9,12.0,956600.0,8.8419,8.8714,8.7975,8.8714,956600.0
2011-03-16 09:35:00,12.01,12.04,11.98,12.01,477200.0,8.8788,8.901,8.8566,8.8788,477200.0
2011-03-16 09:40:00,12.01,12.03,11.96,12.02,541400.0,8.8788,8.8936,8.8419,8.8862,541400.0
2011-03-16 09:45:00,12.02,12.03,11.95,11.98,426400.0,8.8862,8.8936,8.8345,8.8566,426400.0
2011-03-16 09:50:00,11.98,12.03,11.98,12.03,266200.0,8.8566,8.8936,8.8566,8.8936,266200.0
2011-03-16 09:55:00,12.03,12.04,11.97,11.99,176600.0,8.8936,8.901,8.8493,8.864,176600.0
2011-03-16 10:00:00,11.99,12.03,11.98,12.01,251200.0,8.864,8.8936,8.8566,8.8788,251200.0
2011-03-16 10:05:00,12.01,12.06,11.99,12.04,361000.0,8.8788,8.9158,8.864,8.901,361000.0
2011-03-16 10:10:00,12.04,12.05,12.01,12.01,243800.0,8.901,8.9084,8.8788,8.8788,243800.0
2011-03-16 10:15:00,12.01,12.02,11.98,12.02,393000.0,8.8788,8.8862,8.8566,8.8862,393000.0
2011-03-16 10:20:00,12.01,12.03,11.99,12.02,296000.0,8.8788,8.8936,8.864,8.8862,296000.0
2011-03-16 10:25:00,12.02,12.04,12.01,12.02,241600.0,8.8862,8.901,8.8788,8.8862,241600.0
2011-03-16 10:30:00,12.02,12.03,11.97,11.97,937800.0,8.8862,8.8936,8.8493,8.8493,937800.0
2011-03-16 10:35:00,11.98,12.0,11.96,11.99,286000.0,8.8566,8.8714,8.8419,8.864,286000.0
2011-03-16 10:40:00,11.99,12.01,11.97,11.97,635000.0,8.864,8.8788,8.8493,8.8493,635000.0
2011-03-16 10:45:00,11.97,11.99,11.97,11.97,186200.0,8.8493,8.864,8.8493,8.8493,186200.0
2011-03-16 10:50:00,11.97,11.99,11.97,11.97,225600.0,8.8493,8.864,8.8493,8.8493,225600.0
2011-03-16 10:55:00,11.97,11.97,11.9,11.9,581200.0,8.8493,8.8493,8.7975,8.7975,581200.0
2011-03-16 11:00:00,11.9,11.91,11.8,11.84,1919600.0,8.7975,8.8049,8.7236,8.7531,1919600.0
2011-03-16 11:05:00,11.84,11.87,11.79,11.87,1664200.0,8.7531,8.7753,8.7162,8.7753,1664200.0
2011-03-16 11:10:00,11.87,11.89,11.85,11.86,1018400.0,8.7753,8.7901,8.7605,8.7679,1018400.0
2011-03-16 11:15:00,11.86,11.88,11.84,11.85,564000.0,8.7679,8.7827,8.7531,8.7605,564000.0
2011-03-16 11:20:00,11.86,11.88,11.84,11.86,330400.0,8.7679,8.7827,8.7531,8.7679,330400.0
2011-03-16 11:25:00,11.86,11.88,11.84,11.88,616800.0,8.7679,8.7827,8.7531,8.7827,616800.0
2011-03-16 11:30:00,11.88,11.91,11.87,11.9,542000.0,8.7827,8.8049,8.7753,8.7975,542000.0
2011-03-16 11:35:00,11.9,11.91,11.87,11.88,348800.0,8.7975,8.8049,8.7753,8.7827,348800.0
2011-03-16 11:40:00,11.88,11.9,11.86,11.87,347800.0,8.7827,8.7975,8.7679,8.7753,347800.0
2011-03-16 11:45:00,11.86,11.88,11.83,11.85,465400.0,8.7679,8.7827,8.7458,8.7605,465400.0
2011-03-16 11:50:00,11.85,11.87,11.83,11.85,409200.0,8.7605,8.7753,8.7458,8.7605,409200.0
2011-03-16 11:55:00,11.85,11.89,11.84,11.87,374200.0,8.7605,8.7901,8.7531,8.7753,374200.0
2011-03-16 12:00:00,11.87,11.87,11.81,11.83,659000.0,8.7753,8.7753,8.731,8.7458,659000.0
2011-03-16 12:05:00,11.83,11.86,11.82,11.85,392400.0,8.7458,8.7679,8.7384,8.7605,392400.0
2011-03-16 12:10:00,11.85,11.89,11.84,11.84,626600.0,8.7605,8.7901,8.7531,8.7531,626600.0
2011-03-16 12:15:00,11.84,11.87,11.83,11.85,549000.0,8.7531,8.7753,8.7458,8.7605,549000.0
2011-03-16 12:20:00,11.85,11.89,11.85,11.88,556600.0,8.7605,8.7901,8.7605,8.7827,556600.0
2011-03-16 12:25:00,11.88,11.93,11.88,11.92,1348200.0,8.7827,8.8197,8.7827,8.8123,1348200.0
2011-03-16 12:30:00,11.92,11.93,11.88,11.9,649600.0,8.8123,8.8197,8.7827,8.7975,649600.0
2011-03-16 12:35:00,11.9,11.92,11.87,11.88,270600.0,8.7975,8.8123,8.7753,8.7827,270600.0
2011-03-16 12:40:00,11.88,11.92,11.88,11.88,242200.0,8.7827,8.8123,8.7827,8.7827,242200.0
2011-03-16 12:45:00,11.88,11.93,11.88,11.92,339600.0,8.7827,8.8197,8.7827,8.8123,339600.0
2011-03-16 12:50:00,11.92,11.94,11.89,11.91,258400.0,8.8123,8.8271,8.7901,8.8049,258400.0
2011-03-16 12:55:00,11.91,11.91,11.89,11.91,283800.0,8.8049,8.8049,8.7901,8.8049,283800.0
2011-03-16 13:00:00,11.91,11.93,11.9,11.92,385800.0,8.8049,8.8197,8.7975,8.8123,385800.0
2011-03-16 13:05:00,11.91,11.92,11.88,11.89,186600.0,8.8049,8.8123,8.7827,8.7901,186600.0
2011-03-16 13:10:00,11.89,11.9,11.87,11.88,315200.0,8.7901,8.7975,8.7753,8.7827,315200.0
2011-03-16 13:15:00,11.88,11.88,11.86,11.87,599400.0,8.7827,8.7827,8.7679,8.7753,599400.0
2011-03-16 13:20:00,11.87,11.88,11.82,11.83,520200.0,8.7753,8.7827,8.7384,8.7458,520200.0
2011-03-16 13:25:00,11.83,11.85,11.82,11.84,470400.0,8.7458,8.7605,8.7384,8.7531,470400.0
2011-03-16 13:30:00,11.84,11.84,11.8,11.81,626800.0,8.7531,8.7531,8.7236,8.731,626800.0
2011-03-16 13:35:00,11.81,11.81,11.8,11.81,250800.0,8.731,8.731,8.7236,8.731,250800.0
2011-03-16 13:40:00,11.81,11.81,11.79,11.81,482400.0,8.731,8.731,8.7162,8.731,482400.0
2011-03-16 13:45:00,11.81,11.81,11.8,11.81,175000.0,8.731,8.731,8.7236,8.731,175000.0
2011-03-16 13:50:00,11.81,11.84,11.81,11.81,242600.0,8.731,8.7531,8.731,8.731,242600.0
2011-03-16 13:55:00,11.81,11.84,11.81,11.83,337000.0,8.731,8.7531,8.731,8.7458,337000.0
2011-03-16 14:00:00,11.82,11.83,11.79,11.8,448200.0,8.7384,8.7458,8.7162,8.7236,448200.0
2011-03-16 14:05:00,11.8,11.8,11.74,11.77,881000.0,8.7236,8.7236,8.6792,8.7014,881000.0
2011-03-16 14:10:00,11.77,11.77,11.69,11.7,2350400.0,8.7014,8.7014,8.6423,8.6496,2350400.0
2011-03-16 14:15:00,11.7,11.72,11.66,11.67,1328400.0,8.6496,8.6644,8.6201,8.6275,1328400.0
2011-03-16 14:20:00,11.66,11.75,11.65,11.74,785800.0,8.6201,8.6866,8.6127,8.6792,785800.0
2011-03-16 14:25:00,11.74,11.76,11.72,11.73,1279200.0,8.6792,8.694,8.6644,8.6718,1279200.0
2011-03-16 14:30:00,11.73,11.76,11.72,11.74,1214000.0,8.6718,8.694,8.6644,8.6792,1214000.0
2011-03-16 14:35:00,11.74,11.85,11.74,11.85,1632000.0,8.6792,8.7605,8.6792,8.7605,1632000.0
2011-03-16 14:40:00,11.84,11.9,11.84,11.87,1801600.0,8.7531,8.7975,8.7531,8.7753,1801600.0
2011-03-16 14:45:00,11.87,11.88,11.83,11.84,1185600.0,8.7753,8.7827,8.7458,8.7531,1185600.0
2011-03-16 14:50:00,11.84,11.88,11.82,11.88,644600.0,8.7531,8.7827,8.7384,8.7827,644600.0
2011-03-16 14:55:00,11.88,11.91,11.88,11.88,446400.0,8.7827,8.8049,8.7827,8.7827,446400.0
2011-03-16 15:00:00,11.88,11.91,11.87,11.9,401800.0,8.7827,8.8049,8.7753,8.7975,401800.0
2011-03-16 15:05:00,11.9,11.9,11.87,11.9,308000.0,8.7975,8.7975,8.7753,8.7975,308000.0
2011-03-16 15:10:00,11.9,11.92,11.87,11.87,489400.0,8.7975,8.8123,8.7753,8.7753,489400.0
2011-03-16 15:15:00,11.87,11.91,11.87,11.9,331800.0,8.7753,8.8049,8.7753,8.7975,331800.0
2011-03-16 15:20:00,11.9,11.92,11.87,11.88,902400.0,8.7975,8.8123,8.7753,8.7827,902400.0
2011-03-16 15:25:00,11.87,11.88,11.8,11.82,1236800.0,8.7753,8.7827,8.7236,8.7384,1236800.0
2011-03-16 15:30:00,11.83,11.83,11.77,11.78,1432400.0,8.7458,8.7458,8.7014,8.7088,1432400.0
2011-03-16 15:35:00,11.79,11.81,11.78,11.79,674400.0,8.7162,8.731,8.7088,8.7162,674400.0
2011-03-16 15:40:00,11.79,11.81,11.78,11.81,850200.0,8.7162,8.731,8.7088,8.731,850200.0
2011-03-16 15:45:00,11.81,11.81,11.75,11.79,1266400.0,8.731,8.731,8.6866,8.7162,1266400.0
2011-03-16 15:50:00,11.78,11.79,11.75,11.77,1056400.0,8.7088,8.7162,8.6866,8.7014,1056400.0
2011-03-16 15:55:00,11.77,11.78,11.72,11.72,2790400.0,8.7014,8.7088,8.6644,8.6644,2790400.0
2011-03-17 09:30:00,11.88,11.97,11.85,11.9,1206200.0,8.7827,8.8493,8.7605,8.7975,1206200.0
2011-03-17 09:35:00,11.9,11.95,11.88,11.95,476800.0,8.7975,8.8345,8.7827,8.8345,476800.0
2011-03-17 09:40:00,11.95,11.95,11.89,11.9,417800.0,8.8345,8.8345,8.7901,8.7975,417800.0
2011-03-17 09:45:00,11.9,11.9,11.88,11.9,200400.0,8.7975,8.7975,8.7827,8.7975,200400.0
2011-03-17 09:50:00,11.9,11.94,11.9,11.93,251400.0,8.7975,8.8271,8.7975,8.8197,251400.0
2011-03-17 09:55:00,11.93,11.95,11.89,11.9,397600.0,8.8197,8.8345,8.7901,8.7975,397600.0
2011-03-17 10:00:00,11.9,11.95,11.9,11.93,378400.0,8.7975,8.8345,8.7975,8.8197,378400.0
2011-03-17 10:05:00,11.93,11.96,11.93,11.96,158600.0,8.8197,8.8419,8.8197,8.8419,158600.0
2011-03-17 10:10:00,11.96,11.97,11.94,11.97,247200.0,8.8419,8.8493,8.8271,8.8493,247200.0
2011-03-17 10:15:00,11.97,12.02,11.96,12.01,640200.0,8.8493,8.8862,8.8419,8.8788,640200.0
2011-03-17 10:20:00,12.01,12.02,11.97,12.02,556400.0,8.8788,8.8862,8.8493,8.8862,556400.0
2011-03-17 10:25:00,12.02,12.05,12.02,12.04,427800.0,8.8862,8.9084,8.8862,8.901,427800.0
2011-03-17 10:30:00,12.04,12.05,12.02,12.03,428800.0,8.901,8.9084,8.8862,8.8936,428800.0
2011-03-17 10:35:00,12.03,12.05,12.03,12.05,194000.0,8.8936,8.9084,8.8936,8.9084,194000.0
2011-03-17 10:40:00,12.04,12.04,11.99,12.02,266000.0,8.901,8.901,8.864,8.8862,266000.0
2011-03-17 10:45:00,12.02,12.05,12.02,12.04,175800.0,8.8862,8.9084,8.8862,8.901,175800.0
2011-03-17 10:50:00,12.05,12.06,12.02,12.05,343200.0,8.9084,8.9158,8.8862,8.9084,343200.0
2011-03-17 10:55:00,12.05,12.06,12.02,12.04,258000.0,8.9084,8.9158,8.8862,8.901,258000.0
2011-03-17 11:00:00,12.04,12.06,12.04,12.06,211600.0,8.901,8.9158,8.901,8.9158,211600.0
2011-03-17 11:05:00,12.06,12.06,12.05,12.06,389600.0,8.9158,8.9158,8.9084,8.9158,389600.0
2011-03-17 11:10:00,12.06,12.06,12.05,12.05,202600.0,8.9158,8.9158,8.9084,8.9084,202600.0
2011-03-17 11:15:00,12.05,12.06,12.03,12.04,323600.0,8.9084,8.9158,8.8936,8.901,323600.0
2011-03-17 11:20:00,12.04,12.06,12.01,12.03,271200.0,8.901,8.9158,8.8788,8.8936,271200.0
2011-03-17 11:25:00,12.03,12.03,11.99,12.0,170000.0,8.8936,8.8936,8.864,8.8714,170000.0
2011-03-17 11:30:00,12.0,12.04,11.99,12.04,214800.0,8.8714,8.901,8.864,8.901,214800.0
2011-03-17 11:35:00,12.04,12.05,12.02,12.04,180400.0,8.901,8.9084,8.8862,8.901,180400.0
2011-03-17 11:40:00,12.04,12.04,12.02,12.03,184200.0,8.901,8.901,8.8862,8.8936,184200.0
2011-03-17 11:45:00,12.03,12.03,12.0,12.0,184400.0,8.8936,8.8936,8.8714,8.8714,184400.0
2011-03-17 11:50:00,12.0,12.03,12.0,12.01,165800.0,8.8714,8.8936,8.8714,8.8788,165800.0
2011-03-17 11:55:00,12.01,12.02,11.99,11.99,226400.0,8.8788,8.8862,8.864,8.864,226400.0
2011-03-17 12:00:00,11.99,11.99,11.97,11.98,168000.0,8.864,8.864,8.8493,8.8566,168000.0
2011-03-17 12:05:00,11.99,12.0,11.97,12.0,255800.0,8.864,8.8714,8.8493,8.8714,255800.0
2011-03-17 12:10:00,12.0,12.0,11.98,11.99,227600.0,8.8714,8.8714,8.8566,8.864,227600.0
2011-03-17 12:15:00,11.99,12.0,11.99,11.99,136200.0,8.864,8.8714,8.864,8.864,136200.0
2011-03-17 12:20:00,11.99,12.01,11.99,11.99,279400.0,8.864,8.8788,8.864,8.864,279400.0
2011-03-17 12:25:00,11.99,12.01,11.99,11.99,227000.0,8.864,8.8788,8.864,8.864,227000.0
2011-03-17 12:30:00,11.99,12.02,11.99,11.99,252200.0,8.864,8.8862,8.864,8.864,252200.0
2011-03-17 12:35:00,11.99,12.01,11.99,12.01,670400.0,8.864,8.8788,8.864,8.8788,670400.0
2011-03-17 12:40:00,12.01,12.03,12.01,12.02,1017200.0,8.8788,8.8936,8.8788,8.8862,1017200.0
2011-03-17 12:45:00,12.01,12.03,12.01,12.02,507000.0,8.8788,8.8936,8.8788,8.8862,507000.0
2011-03-17 12:50:00,12.02,12.03,12.02,12.03,173800.0,8.8862,8.8936,8.8862,8.8936,173800.0
2011-03-17 12:55:00,12.03,12.03,12.02,12.02,201400.0,8.8936,8.8936,8.8862,8.8862,201400.0
2011-03-17 13:00:00,12.02,12.04,12.02,12.03,575800.0,8.8862,8.901,8.8862,8.8936,575800.0
2011-03-17 13:05:00,12.03,12.05,12.02,12.02,570400.0,8.8936,8.9084,8.8862,8.8862,570400.0
2011-03-17 13:10:00,12.02,12.05,12.02,12.04,431600.0,8.8862,8.9084,8.8862,8.901,431600.0
2011-03-17 13:15:00,12.05,12.06,12.03,12.03,242200.0,8.9084,8.9158,8.8936,8.8936,242200.0
2011-03-17 13:20:00,12.04,12.05,12.03,12.03,518200.0,8.901,8.9084,8.8936,8.8936,518200.0
2011-03-17 13:25:00,12.03,12.03,11.97,11.97,341400.0,8.8936,8.8936,8.8493,8.8493,341400.0
2011-03-17 13:30:00,11.97,12.01,11.97,12.0,404400.0,8.8493,8.8788,8.8493,8.8714,404400.0
2011-03-17 13:35:00,12.0,12.01,11.99,12.01,283600.0,8.8714,8.8788,8.864,8.8788,283600.0
2011-03-17 13:40:00,12.01,12.01,11.99,11.99,225200.0,8.8788,8.8788,8.864,8.864,225200.0
2011-03-17 13:45:00,11.99,11.99,11.98,11.98,102400.0,8.864,8.864,8.8566,8.8566,102400.0
2011-03-17 13:50:00,11.98,11.98,11.93,11.93,438800.0,8.8566,8.8566,8.8197,8.8197,438800.0
2011-03-17 13:55:00,11.93,11.97,11.93,11.96,228200.0,8.8197,8.8493,8.8197,8.8419,228200.0
2011-03-17 14:00:00,11.96,11.97,11.94,11.97,264200.0,8.8419,8.8493,8.8271,8.8493,264200.0
2011-03-17 14:05:00,11.97,11.97,11.96,11.97,210200.0,8.8493,8.8493,8.8419,8.8493,210200.0
2011-03-17 14:10:00,11.96,11.97,11.94,11.95,180000.0,8.8419,8.8493,8.8271,8.8345,180000.0
2011-03-17 14:15:00,11.95,11.97,11.94,11.97,259600.0,8.8345,8.8493,8.8271,8.8493,259600.0
2011-03-17 14:20:00,11.97,11.97,11.96,11.97,284400.0,8.8493,8.8493,8.8419,8.8493,284400.0
2011-03-17 14:25:00,11.97,11.99,11.97,11.98,271800.0,8.8493,8.864,8.8493,8.8566,271800.0
2011-03-17 14:30:00,11.98,12.01,11.97,12.01,590200.0,8.8566,8.8788,8.8493,8.8788,590200.0
2011-03-17 14:35:00,12.0,12.01,11.99,11.99,228800.0,8.8714,8.8788,8.864,8.864,228800.0
2011-03-17 14:40:00,11.99,12.02,11.99,12.01,412400.0,8.864,8.8862,8.864,8.8788,412400.0
2011-03-17 14:45:00,12.01,12.02,12.01,12.02,439200.0,8.8788,8.8862,8.8788,8.8862,439200.0
2011-03-17 14:50:00,12.02,12.03,12.01,12.03,554000.0,8.8862,8.8936,8.8788,8.8936,554000.0
2011-03-17 14:55:00,12.03,12.05,12.03,12.03,523200.0,8.8936,8.9084,8.8936,8.8936,523200.0
2011-03-17 15:00:00,12.03,12.05,12.03,12.04,518600.0,8.8936,8.9084,8.8936,8.901,518600.0
2011-03-17 15:05:00,12.04,12.05,12.04,12.05,472000.0,8.901,8.9084,8.901,8.9084,472000.0
2011-03-17 15:10:00,12.05,12.05,12.02,12.03,498600.0,8.9084,8.9084,8.8862,8.8936,498600.0
2011-03-17 15:15:00,12.03,12.03,12.0,12.03,659400.0,8.8936,8.8936,8.8714,8.8936,659400.0
2011-03-17 15:20:00,12.02,12.04,12.02,12.04,516400.0,8.8862,8.901,8.8862,8.901,516400.0
2011-03-17 15:25:00,12.04,12.04,12.01,12.02,460400.0,8.901,8.901,8.8788,8.8862,460400.0
2011-03-17 15:30:00,12.02,12.04,12.01,12.03,534400.0,8.8862,8.901,8.8788,8.8936,534400.0
2011-03-17 15:35:00,12.03,12.06,12.03,12.05,709200.0,8.8936,8.9158,8.8936,8.9084,709200.0
2011-03-17 15:40:00,12.05,12.06,12.03,12.04,492200.0,8.9084,8.9158,8.8936,8.901,492200.0
2011-03-17 15:45:00,12.04,12.1,12.04,12.08,1562400.0,8.901,8.9454,8.901,8.9306,1562400.0
2011-03-17 15:50:00,12.08,12.08,12.05,12.06,710800.0,8.9306,8.9306,8.9084,8.9158,710800.0
2011-03-17 15:55:00,12.06,12.06,12.03,12.04,2471800.0,8.9158,8.9158,8.8936,8.901,2471800.0
2011-03-18 09:30:00,12.24,12.24,12.08,12.16,9821000.0,9.0489,9.0489,8.9306,8.9897,9821000.0
2011-03-18 09:35:00,12.16,12.2,12.15,12.17,449600.0,8.9897,9.0193,8.9823,8.9971,449600.0
2011-03-18 09:40:00,12.17,12.19,12.13,12.17,1042600.0,8.9971,9.0119,8.9675,8.9971,1042600.0
2011-03-18 09:45:00,12.17,12.19,12.15,12.15,645400.0,8.9971,9.0119,8.9823,8.9823,645400.0
2011-03-18 09:50:00,12.15,12.19,12.15,12.17,299200.0,8.9823,9.0119,8.9823,8.9971,299200.0
2011-03-18 09:55:00,12.17,12.21,12.17,12.2,459200.0,8.9971,9.0267,8.9971,9.0193,459200.0
2011-03-18 10:00:00,12.2,12.2,12.08,12.13,850600.0,9.0193,9.0193,8.9306,8.9675,850600.0
2011-03-18 10:05:00,12.13,12.13,12.08,12.1,407400.0,8.9675,8.9675,8.9306,8.9454,407400.0
2011-03-18 10:10:00,12.1,12.12,12.06,12.1,374400.0,8.9454,8.9601,8.9158,8.9454,374400.0
2011-03-18 10:15:00,12.1,12.11,12.06,12.09,399000.0,8.9454,8.9528,8.9158,8.938,399000.0
2011-03-18 10:20:00,12.09,12.1,12.06,12.08,242000.0,8.938,8.9454,8.9158,8.9306,242000.0
2011-03-18 10:25:00,12.08,12.09,12.03,12.03,297800.0,8.9306,8.938,8.8936,8.8936,297800.0
2011-03-18 10:30:00,12.03,12.05,12.02,12.04,360400.0,8.8936,8.9084,8.8862,8.901,360400.0
2011-03-18 10:35:00,12.03,12.06,12.03,12.06,390200.0,8.8936,8.9158,8.8936,8.9158,390200.0
2011-03-18 10:40:00,12.06,12.09,12.06,12.08,262400.0,8.9158,8.938,8.9158,8.9306,262400.0
2011-03-18 10:45:00,12.07,12.1,12.06,12.09,288200.0,8.9232,8.9454,8.9158,8.938,288200.0
2011-03-18 10:50:00,12.09,12.1,12.07,12.08,307400.0,8.938,8.9454,8.9232,8.9306,307400.0
2011-03-18 10:55:00,12.08,12.1,12.07,12.09,489200.0,8.9306,8.9454,8.9232,8.938,489200.0
2011-03-18 11:00:00,12.09,12.12,12.09,12.11,305800.0,8.938,8.9601,8.938,8.9528,305800.0
2011-03-18 11:05:00,12.11,12.12,12.1,12.11,293400.0,8.9528,8.9601,8.9454,8.9528,293400.0
2011-03-18 11:10:00,12.11,12.11,12.08,12.1,266800.0,8.9528,8.9528,8.9306,8.9454,266800.0
2011-03-18 11:15:00,12.1,12.11,12.09,12.09,223600.0,8.9454,8.9528,8.938,8.938,223600.0
2011-03-18 11:20:00,12.09,12.1,12.08,12.1,236400.0,8.938,8.9454,8.9306,8.9454,236400.0
2011-03-18 11:25:00,12.09,12.1,12.07,12.08,265800.0,8.938,8.9454,8.9232,8.9306,265800.0
2011-03-18 11:30:00,12.08,12.09,12.06,12.07,271600.0,8.9306,8.938,8.9158,8.9232,271600.0
2011-03-18 11:35:00,12.07,12.09,12.06,12.06,270400.0,8.9232,8.938,8.9158,8.9158,270400.0
2011-03-18 11:40:00,12.06,12.08,12.02,12.02,445000.0,8.9158,8.9306,8.8862,8.8862,445000.0
2011-03-18 11:45:00,12.02,12.03,11.99,12.0,407400.0,8.8862,8.8936,8.864,8.8714,407400.0
2011-03-18 11:50:00,12.0,12.02,12.0,12.01,507000.0,8.8714,8.8862,8.8714,8.8788,507000.0
2011-03-18 11:55:00,12.02,12.02,12.01,12.02,470800.0,8.8862,8.8862,8.8788,8.8862,470800.0
2011-03-18 12:00:00,12.02,12.02,12.01,12.02,153600.0,8.8862,8.8862,8.8788,8.8862,153600.0
2011-03-18 12:05:00,12.01,12.04,12.01,12.04,163800.0,8.8788,8.901,8.8788,8.901,163800.0
2011-03-18 12:10:00,12.03,12.06,12.03,12.05,250200.0,8.8936,8.9158,8.8936,8.9084,250200.0
2011-03-18 12:15:00,12.05,12.06,12.02,12.02,271200.0,8.9084,8.9158,8.8862,8.8862,271200.0
2011-03-18 12:20:00,12.03,12.08,12.03,12.06,275400.0,8.8936,8.9306,8.8936,8.9158,275400.0
2011-03-18 12:25:00,12.06,12.07,12.06,12.06,113600.0,8.9158,8.9232,8.9158,8.9158,113600.0
2011-03-18 12:30:00,12.06,12.08,12.06,12.07,246200.0,8.9158,8.9306,8.9158,8.9232,246200.0
2011-03-18 12:35:00,12.07,12.08,12.06,12.08,143800.0,8.9232,8.9306,8.9158,8.9306,143800.0
2011-03-18 12:40:00,12.07,12.08,12.06,12.07,354000.0,8.9232,8.9306,8.9158,8.9232,354000.0
2011-03-18 12:45:00,12.06,12.09,12.06,12.08,434600.0,8.9158,8.938,8.9158,8.9306,434600.0
2011-03-18 12:50:00,12.08,12.08,12.06,12.06,148000.0,8.9306,8.9306,8.9158,8.9158,148000.0
2011-03-18 12:55:00,12.06,12.07,12.06,12.06,169400.0,8.9158,8.9232,8.9158,8.9158,169400.0
2011-03-18 13:00:00,12.06,12.1,12.06,12.09,487600.0,8.9158,8.9454,8.9158,8.938,487600.0
2011-03-18 13:05:00,12.09,12.12,12.08,12.1,345200.0,8.938,8.9601,8.9306,8.9454,345200.0
2011-03-18 13:10:00,12.1,12.11,12.09,12.1,163400.0,8.9454,8.9528,8.938,8.9454,163400.0
2011-03-18 13:15:00,12.1,12.12,12.09,12.11,309600.0,8.9454,8.9601,8.938,8.9528,309600.0
2011-03-18 13:20:00,12.11,12.11,12.09,12.1,173800.0,8.9528,8.9528,8.938,8.9454,173800.0
2011-03-18 13:25:00,12.11,12.11,12.08,12.09,148600.0,8.9528,8.9528,8.9306,8.938,148600.0
2011-03-18 13:30:00,12.1,12.1,12.08,12.1,318600.0,8.9454,8.9454,8.9306,8.9454,318600.0
2011-03-18 13:35:00,12.1,12.11,12.1,12.1,315000.0,8.9454,8.9528,8.9454,8.9454,315000.0
2011-03-18 13:40:00,12.1,12.1,12.08,12.08,197600.0,8.9454,8.9454,8.9306,8.9306,197600.0
2011-03-18 13:45:00,12.08,12.09,12.07,12.08,320600.0,8.9306,8.938,8.9232,8.9306,320600.0
2011-03-18 13:50:00,12.08,12.09,12.08,12.08,224600.0,8.9306,8.938,8.9306,8.9306,224600.0
2011-03-18 13:55:00,12.08,12.08,12.06,12.06,186200.0,8.9306,8.9306,8.9158,8.9158,186200.0
2011-03-18 14:00:00,12.06,12.08,12.05,12.06,394800.0,8.9158,8.9306,8.9084,8.9158,394800.0
2011-03-18 14:05:00,12.06,12.06,12.05,12.06,147200.0,8.9158,8.9158,8.9084,8.9158,147200.0
2011-03-18 14:10:00,12.05,12.06,12.03,12.04,375600.0,8.9084,8.9158,8.8936,8.901,375600.0
2011-03-18 14:15:00,12.04,12.04,12.0,12.0,448800.0,8.901,8.901,8.8714,8.8714,448800.0
2011-03-18 14:20:00,12.0,12.01,11.99,12.0,526600.0,8.8714,8.8788,8.864,8.8714,526600.0
2011-03-18 14:25:00,12.0,12.01,11.99,12.0,335600.0,8.8714,8.8788,8.864,8.8714,335600.0
2011-03-18 14:30:00,12.0,12.01,11.99,11.99,240000.0,8.8714,8.8788,8.864,8.864,240000.0
2011-03-18 14:35:00,11.99,12.04,11.99,12.04,230200.0,8.864,8.901,8.864,8.901,230200.0
2011-03-18 14:40:00,12.04,12.04,12.0,12.0,250600.0,8.901,8.901,8.8714,8.8714,250600.0
2011-03-18 14:45:00,12.0,12.0,11.98,11.99,257200.0,8.8714,8.8714,8.8566,8.864,257200.0
2011-03-18 14:50:00,11.99,12.0,11.98,11.98,126400.0,8.864,8.8714,8.8566,8.8566,126400.0
2011-03-18 14:55:00,11.99,12.0,11.95,11.95,641000.0,8.864,8.8714,8.8345,8.8345,641000.0
2011-03-18 15:00:00,11.96,11.99,11.95,11.97,540600.0,8.8419,8.864,8.8345,8.8493,540600.0
2011-03-18 15:05:00,11.97,11.99,11.96,11.98,519200.0,8.8493,8.864,8.8419,8.8566,519200.0
2011-03-18 15:10:00,11.98,11.99,11.95,11.96,421000.0,8.8566,8.864,8.8345,8.8419,421000.0
2011-03-18 15:15:00,11.96,11.97,11.95,11.97,439200.0,8.8419,8.8493,8.8345,8.8493,439200.0
2011-03-18 15:20:00,11.97,11.97,11.96,11.96,328200.0,8.8493,8.8493,8.8419,8.8419,328200.0
2011-03-18 15:25:00,11.96,11.98,11.96,11.97,532400.0,8.8419,8.8566,8.8419,8.8493,532400.0
2011-03-18 15:30:00,11.97,12.01,11.97,11.99,1347800.0,8.8493,8.8788,8.8493,8.864,1347800.0
2011-03-18 15:35:00,11.99,12.01,11.99,12.0,563000.0,8.864,8.8788,8.864,8.8714,563000.0
2011-03-18 15:40:00,12.0,12.01,11.97,11.97,589000.0,8.8714,8.8788,8.8493,8.8493,589000.0
2011-03-18 15:45:00,11.97,11.98,11.95,11.96,536000.0,8.8493,8.8566,8.8345,8.8419,536000.0
2011-03-18 15:50:00,11.97,11.97,11.94,11.94,848800.0,8.8493,8.8493,8.8271,8.8271,848800.0
2011-03-18 15:55:00,11.94,11.95,11.93,11.93,1482000.0,8.8271,8.8345,8.8197,8.8197,1482000.0
2011-03-21 09:30:00,12.06,12.1,12.01,12.03,1079000.0,8.9158,8.9454,8.8788,8.8936,1079000.0
2011-03-21 09:35:00,12.03,12.07,11.99,12.07,1245000.0,8.8936,8.9232,8.864,8.9232,1245000.0
2011-03-21 09:40:00,12.07,12.08,12.02,12.04,889600.0,8.9232,8.9306,8.8862,8.901,889600.0
2011-03-21 09:45:00,12.04,12.05,12.01,12.03,790000.0,8.901,8.9084,8.8788,8.8936,790000.0
2011-03-21 09:50:00,12.03,12.03,11.99,11.99,364800.0,8.8936,8.8936,8.864,8.864,364800.0
2011-03-21 09:55:00,11.99,12.02,11.99,12.0,351800.0,8.864,8.8862,8.864,8.8714,351800.0
2011-03-21 10:00:00,12.0,12.01,11.97,11.98,341800.0,8.8714,8.8788,8.8493,8.8566,341800.0
2011-03-21 10:05:00,11.98,12.01,11.97,12.0,608000.0,8.8566,8.8788,8.8493,8.8714,608000.0
2011-03-21 10:10:00,12.0,12.01,11.97,11.97,194800.0,8.8714,8.8788,8.8493,8.8493,194800.0
2011-03-21 10:15:00,11.97,12.01,11.97,11.97,424800.0,8.8493,8.8788,8.8493,8.8493,424800.0
2011-03-21 10:20:00,11.98,11.99,11.97,11.99,1435600.0,8.8566,8.864,8.8493,8.864,1435600.0
2011-03-21 10:25:00,11.99,12.0,11.98,11.99,1581800.0,8.864,8.8714,8.8566,8.864,1581800.0
2011-03-21 10:30:00,11.99,12.01,11.98,11.99,678800.0,8.864,8.8788,8.8566,8.864,678800.0
2011-03-21 10:35:00,11.99,12.01,11.98,11.99,470600.0,8.864,8.8788,8.8566,8.864,470600.0
2011-03-21 10:40:00,11.99,12.01,11.98,11.98,565800.0,8.864,8.8788,8.8566,8.8566,565800.0
2011-03-21 10:45:00,11.98,12.02,11.97,12.0,862200.0,8.8566,8.8862,8.8493,8.8714,862200.0
2011-03-21 10:50:00,12.0,12.01,11.98,11.99,540400.0,8.8714,8.8788,8.8566,8.864,540400.0
2011-03-21 10:55:00,11.99,11.99,11.96,11.97,445200.0,8.864,8.864,8.8419,8.8493,445200.0
2011-03-21 11:00:00,11.97,12.0,11.97,12.0,591400.0,8.8493,8.8714,8.8493,8.8714,591400.0
2011-03-21 11:05:00,12.0,12.0,11.98,11.98,754200.0,8.8714,8.8714,8.8566,8.8566,754200.0
2011-03-21 11:10:00,11.98,11.99,11.97,11.99,490800.0,8.8566,8.864,8.8493,8.864,490800.0
2011-03-21 11:15:00,11.99,12.02,11.99,12.01,466000.0,8.864,8.8862,8.864,8.8788,466000.0
2011-03-21 11:20:00,12.01,12.03,12.01,12.02,413400.0,8.8788,8.8936,8.8788,8.8862,413400.0
2011-03-21 11:25:00,12.03,12.03,12.01,12.01,306400.0,8.8936,8.8936,8.8788,8.8788,306400.0
2011-03-21 11:30:00,12.01,12.03,12.0,12.01,323000.0,8.8788,8.8936,8.8714,8.8788,323000.0
2011-03-21 11:35:00,12.0,12.01,11.99,11.99,258000.0,8.8714,8.8788,8.864,8.864,258000.0
2011-03-21 11:40:00,11.99,12.0,11.99,12.0,436400.0,8.864,8.8714,8.864,8.8714,436400.0
2011-03-21 11:45:00,12.0,12.0,11.99,11.99,265000.0,8.8714,8.8714,8.864,8.864,265000.0
2011-03-21 11:50:00,11.99,12.0,11.99,11.99,152600.0,8.864,8.8714,8.864,8.864,152600.0
2011-03-21 11:55:00,12.0,12.0,11.99,11.99,261800.0,8.8714,8.8714,8.864,8.864,261800.0
2011-03-21 12:00:00,12.0,12.01,11.99,12.0,340600.0,8.8714,8.8788,8.864,8.8714,340600.0
2011-03-21 12:05:00,12.0,12.02,12.0,12.02,294400.0,8.8714,8.8862,8.8714,8.8862,294400.0
2011-03-21 12:10:00,12.02,12.04,12.02,12.04,125400.0,8.8862,8.901,8.8862,8.901,125400.0
2011-03-21 12:15:00,12.04,12.06,12.03,12.06,227000.0,8.901,8.9158,8.8936,8.9158,227000.0
2011-03-21 12:20:00,12.06,12.06,12.05,12.06,157400.0,8.9158,8.9158,8.9084,8.9158,157400.0
2011-03-21 12:25:00,12.06,12.08,12.06,12.08,146200.0,8.9158,8.9306,8.9158,8.9306,146200.0
2011-03-21 12:30:00,12.07,12.08,12.06,12.06,248200.0,8.9232,8.9306,8.9158,8.9158,248200.0
2011-03-21 12:35:00,12.06,12.08,12.06,12.08,150000.0,8.9158,8.9306,8.9158,8.9306,150000.0
2011-03-21 12:40:00,12.08,12.09,12.07,12.09,246200.0,8.9306,8.938,8.9232,8.938,246200.0
2011-03-21 12:45:00,12.09,12.09,12.08,12.09,367800.0,8.938,8.938,8.9306,8.938,367800.0
2011-03-21 12:50:00,12.09,12.1,12.08,12.09,179600.0,8.938,8.9454,8.9306,8.938,179600.0
2011-03-21 12:55:00,12.09,12.1,12.09,12.1,109200.0,8.938,8.9454,8.938,8.9454,109200.0
2011-03-21 13:00:00,12.09,12.1,12.09,12.09,92600.0,8.938,8.9454,8.938,8.938,92600.0
2011-03-21 13:05:00,12.1,12.11,12.09,12.11,216400.0,8.9454,8.9528,8.938,8.9528,216400.0
2011-03-21 13:10:00,12.11,12.11,12.1,12.11,67800.0,8.9528,8.9528,8.9454,8.9528,67800.0
2011-03-21 13:15:00,12.11,12.12,12.1,12.12,241200.0,8.9528,8.9601,8.9454,8.9601,241200.0
2011-03-21 13:20:00,12.12,12.12,12.11,12.12,313400.0,8.9601,8.9601,8.9528,8.9601,313400.0
2011-03-21 13:25:00,12.12,12.13,12.1,12.12,255000.0,8.9601,8.9675,8.9454,8.9601,255000.0
2011-03-21 13:30:00,12.12,12.13,12.11,12.12,224000.0,8.9601,8.9675,8.9528,8.9601,224000.0
2011-03-21 13:35:00,12.12,12.15,12.12,12.14,333600.0,8.9601,8.9823,8.9601,8.9749,333600.0
2011-03-21 13:40:00,12.14,12.15,12.14,12.14,263000.0,8.9749,8.9823,8.9749,8.9749,263000.0
2011-03-21 13:45:00,12.14,12.15,12.13,12.13,207200.0,8.9749,8.9823,8.9675,8.9675,207200.0
2011-03-21 13:50:00,12.14,12.15,12.13,12.15,195000.0,8.9749,8.9823,8.9675,8.9823,195000.0
2011-03-21 13:55:00,12.15,12.16,12.14,12.16,203200.0,8.9823,8.9897,8.9749,8.9897,203200.0
2011-03-21 14:00:00,12.16,12.17,12.15,12.17,198800.0,8.9897,8.9971,8.9823,8.9971,198800.0
2011-03-21 14:05:00,12.16,12.17,12.15,12.15,178400.0,8.9897,8.9971,8.9823,8.9823,178400.0
2011-03-21 14:10:00,12.15,12.17,12.15,12.17,379000.0,8.9823,8.9971,8.9823,8.9971,379000.0
2011-03-21 14:15:00,12.17,12.17,12.16,12.16,174400.0,8.9971,8.9971,8.9897,8.9897,174400.0
2011-03-21 14:20:00,12.17,12.17,12.13,12.13,132400.0,8.9971,8.9971,8.9675,8.9675,132400.0
2011-03-21 14:25:00,12.14,12.15,12.12,12.13,284200.0,8.9749,8.9823,8.9601,8.9675,284200.0
2011-03-21 14:30:00,12.12,12.14,12.12,12.14,334000.0,8.9601,8.9749,8.9601,8.9749,334000.0
2011-03-21 14:35:00,12.14,12.15,12.13,12.15,97000.0,8.9749,8.9823,8.9675,8.9823,97000.0
2011-03-21 14:40:00,12.15,12.15,12.12,12.13,113400.0,8.9823,8.9823,8.9601,8.9675,113400.0
2011-03-21 14:45:00,12.12,12.14,12.12,12.12,171200.0,8.9601,8.9749,8.9601,8.9601,171200.0
2011-03-21 14:50:00,12.12,12.13,12.11,12.12,191200.0,8.9601,8.9675,8.9528,8.9601,191200.0
2011-03-21 14:55:00,12.12,12.13,12.11,12.12,121200.0,8.9601,8.9675,8.9528,8.9601,121200.0
2011-03-21 15:00:00,12.12,12.12,12.1,12.11,236000.0,8.9601,8.9601,8.9454,8.9528,236000.0
2011-03-21 15:05:00,12.1,12.13,12.1,12.13,389600.0,8.9454,8.9675,8.9454,8.9675,389600.0
2011-03-21 15:10:00,12.13,12.13,12.1,12.11,322600.0,8.9675,8.9675,8.9454,8.9528,322600.0
2011-03-21 15:15:00,12.11,12.12,12.1,12.1,199800.0,8.9528,8.9601,8.9454,8.9454,199800.0
2011-03-21 15:20:00,12.1,12.11,12.08,12.09,307600.0,8.9454,8.9528,8.9306,8.938,307600.0
2011-03-21 15:25:00,12.09,12.1,12.08,12.09,219400.0,8.938,8.9454,8.9306,8.938,219400.0
2011-03-21 15:30:00,12.09,12.1,12.09,12.1,183200.0,8.938,8.9454,8.938,8.9454,183200.0
2011-03-21 15:35:00,12.1,12.11,12.09,12.1,172600.0,8.9454,8.9528,8.938,8.9454,172600.0
2011-03-21 15:40:00,12.11,12.11,12.08,12.1,391800.0,8.9528,8.9528,8.9306,8.9454,391800.0
2011-03-21 15:45:00,12.1,12.1,12.08,12.09,546600.0,8.9454,8.9454,8.9306,8.938,546600.0
2011-03-21 15:50:00,12.09,12.1,12.08,12.1,813000.0,8.938,8.9454,8.9306,8.9454,813000.0
2011-03-21 15:55:00,12.1,12.1,12.08,12.08,950600.0,8.9454,8.9454,8.9306,8.9306,950600.0
2011-03-22 09:30:00,12.06,12.06,11.97,12.02,523000.0,8.9158,8.9158,8.8493,8.8862,523000.0
2011-03-22 09:35:00,12.02,12.1,12.01,12.1,358800.0,8.8862,8.9454,8.8788,8.9454,358800.0
2011-03-22 09:40:00,12.1,12.11,12.09,12.1,288000.0,8.9454,8.9528,8.938,8.9454,288000.0
2011-03-22 09:45:00,12.1,12.11,12.07,12.08,418600.0,8.9454,8.9528,8.9232,8.9306,418600.0
2011-03-22 09:50:00,12.08,12.1,12.08,12.1,304800.0,8.9306,8.9454,8.9306,8.9454,304800.0
2011-03-22 09:55:00,12.1,12.11,12.1,12.11,202400.0,8.9454,8.9528,8.9454,8.9528,202400.0
2011-03-22 10:00:00,12.11,12.13,12.1,12.13,313800.0,8.9528,8.9675,8.9454,8.9675,313800.0
2011-03-22 10:05:00,12.13,12.13,12.12,12.13,142400.0,8.9675,8.9675,8.9601,8.9675,142400.0
2011-03-22 10:10:00,12.13,12.13,12.12,12.13,307200.0,8.9675,8.9675,8.9601,8.9675,307200.0
2011-03-22 10:15:00,12.13,12.13,12.12,12.13,362400.0,8.9675,8.9675,8.9601,8.9675,362400.0
2011-03-22 10:20:00,12.13,12.14,12.12,12.13,163600.0,8.9675,8.9749,8.9601,8.9675,163600.0
2011-03-22 10:25:00,12.13,12.15,12.13,12.14,181000.0,8.9675,8.9823,8.9675,8.9749,181000.0
2011-03-22 10:30:00,12.13,12.13,12.1,12.1,318800.0,8.9675,8.9675,8.9454,8.9454,318800.0
2011-03-22 10:35:00,12.1,12.11,12.09,12.1,238400.0,8.9454,8.9528,8.938,8.9454,238400.0
2011-03-22 10:40:00,12.1,12.12,12.09,12.1,400600.0,8.9454,8.9601,8.938,8.9454,400600.0
2011-03-22 10:45:00,12.1,12.11,12.1,12.1,231600.0,8.9454,8.9528,8.9454,8.9454,231600.0
2011-03-22 10:50:00,12.1,12.12,12.09,12.09,175000.0,8.9454,8.9601,8.938,8.938,175000.0
2011-03-22 10:55:00,12.09,12.1,12.06,12.06,158600.0,8.938,8.9454,8.9158,8.9158,158600.0
2011-03-22 11:00:00,12.06,12.1,12.06,12.09,201000.0,8.9158,8.9454,8.9158,8.938,201000.0
2011-03-22 11:05:00,12.1,12.11,12.09,12.1,213200.0,8.9454,8.9528,8.938,8.9454,213200.0
2011-03-22 11:10:00,12.1,12.11,12.1,12.11,118600.0,8.9454,8.9528,8.9454,8.9528,118600.0
2011-03-22 11:15:00,12.1,12.13,12.1,12.12,218400.0,8.9454,8.9675,8.9454,8.9601,218400.0
2011-03-22 11:20:00,12.12,12.13,12.1,12.13,107000.0,8.9601,8.9675,8.9454,8.9675,107000.0
2011-03-22 11:25:00,12.12,12.13,12.11,12.13,209600.0,8.9601,8.9675,8.9528,8.9675,209600.0
2011-03-22 11:30:00,12.13,12.13,12.11,12.11,156600.0,8.9675,8.9675,8.9528,8.9528,156600.0
2011-03-22 11:35:00,12.11,12.13,12.11,12.11,96800.0,8.9528,8.9675,8.9528,8.9528,96800.0
2011-03-22 11:40:00,12.11,12.12,12.11,12.12,99000.0,8.9528,8.9601,8.9528,8.9601,99000.0
2011-03-22 11:45:00,12.12,12.13,12.12,12.13,194600.0,8.9601,8.9675,8.9601,8.9675,194600.0
2011-03-22 11:50:00,12.13,12.13,12.13,12.13,158200.0,8.9675,8.9675,8.9675,8.9675,158200.0
2011-03-22 11:55:00,12.14,12.15,12.13,12.15,178000.0,8.9749,8.9823,8.9675,8.9823,178000.0
2011-03-22 12:00:00,12.15,12.15,12.13,12.14,152200.0,8.9823,8.9823,8.9675,8.9749,152200.0
2011-03-22 12:05:00,12.14,12.14,12.13,12.13,102200.0,8.9749,8.9749,8.9675,8.9675,102200.0
2011-03-22 12:10:00,12.13,12.13,12.13,12.13,40600.0,8.9675,8.9675,8.9675,8.9675,40600.0
2011-03-22 12:15:00,12.13,12.15,12.13,12.15,220400.0,8.9675,8.9823,8.9675,8.9823,220400.0
2011-03-22 12:20:00,12.15,12.18,12.15,12.16,302400.0,8.9823,9.0045,8.9823,8.9897,302400.0
2011-03-22 12:25:00,12.17,12.17,12.15,12.15,192000.0,8.9971,8.9971,8.9823,8.9823,192000.0
2011-03-22 12:30:00,12.15,12.15,12.13,12.13,115600.0,8.9823,8.9823,8.9675,8.9675,115600.0
2011-03-22 12:35:00,12.13,12.14,12.13,12.13,83800.0,8.9675,8.9749,8.9675,8.9675,83800.0
2011-03-22 12:40:00,12.13,12.13,12.13,12.13,60000.0,8.9675,8.9675,8.9675,8.9675,60000.0
2011-03-22 12:45:00,12.13,12.13,12.13,12.13,107600.0,8.9675,8.9675,8.9675,8.9675,107600.0
2011-03-22 12:50:00,12.13,12.13,12.13,12.13,85600.0,8.9675,8.9675,8.9675,8.9675,85600.0
2011-03-22 12:55:00,12.13,12.15,12.13,12.15,38000.0,8.9675,8.9823,8.9675,8.9823,38000.0
2011-03-22 13:00:00,12.15,12.15,12.13,12.13,114600.0,8.9823,8.9823,8.9675,8.9675,114600.0
2011-03-22 13:05:00,12.13,12.13,12.12,12.12,173400.0,8.9675,8.9675,8.9601,8.9601,173400.0
2011-03-22 13:10:00,12.12,12.13,12.11,12.12,116000.0,8.9601,8.9675,8.9528,8.9601,116000.0
2011-03-22 13:15:00,12.12,12.12,12.11,12.12,71200.0,8.9601,8.9601,8.9528,8.9601,71200.0
2011-03-22 13:20:00,12.11,12.11,12.1,12.1,46400.0,8.9528,8.9528,8.9454,8.9454,46400.0
2011-03-22 13:25:00,12.1,12.1,12.09,12.09,75600.0,8.9454,8.9454,8.938,8.938,75600.0
2011-03-22 13:30:00,12.09,12.1,12.08,12.09,181200.0,8.938,8.9454,8.9306,8.938,181200.0
2011-03-22 13:35:00,12.09,12.09,12.06,12.07,166800.0,8.938,8.938,8.9158,8.9232,166800.0
2011-03-22 13:40:00,12.07,12.09,12.07,12.08,134600.0,8.9232,8.938,8.9232,8.9306,134600.0
2011-03-22 13:45:00,12.08,12.09,12.08,12.09,136800.0,8.9306,8.938,8.9306,8.938,136800.0
2011-03-22 13:50:00,12.09,12.1,12.09,12.09,91400.0,8.938,8.9454,8.938,8.938,91400.0
2011-03-22 13:55:00,12.09,12.09,12.08,12.08,312800.0,8.938,8.938,8.9306,8.9306,312800.0
2011-03-22 14:00:00,12.08,12.08,12.06,12.06,155800.0,8.9306,8.9306,8.9158,8.9158,155800.0
2011-03-22 14:05:00,12.06,12.07,12.03,12.03,163800.0,8.9158,8.9232,8.8936,8.8936,163800.0
2011-03-22 14:10:00,12.03,12.06,12.03,12.04,235800.0,8.8936,8.9158,8.8936,8.901,235800.0
2011-03-22 14:15:00,12.04,12.05,12.02,12.04,289200.0,8.901,8.9084,8.8862,8.901,289200.0
2011-03-22 14:20:00,12.04,12.05,12.03,12.04,136200.0,8.901,8.9084,8.8936,8.901,136200.0
2011-03-22 14:25:00,12.04,12.05,12.04,12.04,161800.0,8.901,8.9084,8.901,8.901,161800.0
2011-03-22 14:30:00,12.04,12.06,12.04,12.05,100200.0,8.901,8.9158,8.901,8.9084,100200.0
2011-03-22 14:35:00,12.05,12.06,12.04,12.06,123000.0,8.9084,8.9158,8.901,8.9158,123000.0
2011-03-22 14:40:00,12.06,12.08,12.06,12.08,206600.0,8.9158,8.9306,8.9158,8.9306,206600.0
2011-03-22 14:45:00,12.08,12.08,12.06,12.06,204000.0,8.9306,8.9306,8.9158,8.9158,204000.0
2011-03-22 14:50:00,12.07,12.08,12.06,12.07,174800.0,8.9232,8.9306,8.9158,8.9232,174800.0
2011-03-22 14:55:00,12.08,12.09,12.07,12.08,137200.0,8.9306,8.938,8.9232,8.9306,137200.0
2011-03-22 15:00:00,12.09,12.09,12.08,12.08,131200.0,8.938,8.938,8.9306,8.9306,131200.0
2011-03-22 15:05:00,12.08,12.08,12.07,12.07,323600.0,8.9306,8.9306,8.9232,8.9232,323600.0
2011-03-22 15:10:00,12.08,12.08,12.05,12.06,535800.0,8.9306,8.9306,8.9084,8.9158,535800.0
2011-03-22 15:15:00,12.06,12.06,12.05,12.05,130200.0,8.9158,8.9158,8.9084,8.9084,130200.0
2011-03-22 15:20:00,12.05,12.06,12.05,12.05,739600.0,8.9084,8.9158,8.9084,8.9084,739600.0
2011-03-22 15:25:00,12.05,12.06,12.05,12.06,429800.0,8.9084,8.9158,8.9084,8.9158,429800.0
2011-03-22 15:30:00,12.06,12.06,12.06,12.06,289200.0,8.9158,8.9158,8.9158,8.9158,289200.0
2011-03-22 15:35:00,12.06,12.06,12.05,12.05,623600.0,8.9158,8.9158,8.9084,8.9084,623600.0
2011-03-22 15:40:00,12.05,12.05,12.04,12.05,302200.0,8.9084,8.9084,8.901,8.9084,302200.0
2011-03-22 15:45:00,12.05,12.05,12.03,12.04,299800.0,8.9084,8.9084,8.8936,8.901,299800.0
2011-03-22 15:50:00,12.04,12.05,12.04,12.05,356600.0,8.901,8.9084,8.901,8.9084,356600.0
2011-03-22 15:55:00,12.04,12.05,12.03,12.03,1258200.0,8.901,8.9084,8.8936,8.8936,1258200.0
2011-03-23 09:30:00,11.97,12.01,11.94,11.97,455200.0,8.8493,8.8788,8.8271,8.8493,455200.0
2011-03-23 09:35:00,11.97,11.97,11.93,11.94,428000.0,8.8493,8.8493,8.8197,8.8271,428000.0
2011-03-23 09:40:00,11.94,11.96,11.9,11.93,455200.0,8.8271,8.8419,8.7975,8.8197,455200.0
2011-03-23 09:45:00,11.93,11.96,11.91,11.93,190200.0,8.8197,8.8419,8.8049,8.8197,190200.0
2011-03-23 09:50:00,11.94,11.95,11.92,11.94,327800.0,8.8271,8.8345,8.8123,8.8271,327800.0
2011-03-23 09:55:00,11.94,11.96,11.91,11.93,354200.0,8.8271,8.8419,8.8049,8.8197,354200.0
2011-03-23 10:00:00,11.93,11.93,11.86,11.88,647800.0,8.8197,8.8197,8.7679,8.7827,647800.0
2011-03-23 10:05:00,11.88,11.9,11.86,11.9,632400.0,8.7827,8.7975,8.7679,8.7975,632400.0
2011-03-23 10:10:00,11.9,11.92,11.85,11.86,730600.0,8.7975,8.8123,8.7605,8.7679,730600.0
2011-03-23 10:15:00,11.86,11.88,11.85,11.87,390000.0,8.7679,8.7827,8.7605,8.7753,390000.0
2011-03-23 10:20:00,11.86,11.87,11.84,11.85,371600.0,8.7679,8.7753,8.7531,8.7605,371600.0
2011-03-23 10:25:00,11.85,11.86,11.84,11.85,982600.0,8.7605,8.7679,8.7531,8.7605,982600.0
2011-03-23 10:30:00,11.85,11.87,11.85,11.86,340400.0,8.7605,8.7753,8.7605,8.7679,340400.0
2011-03-23 10:35:00,11.87,11.88,11.86,11.86,422000.0,8.7753,8.7827,8.7679,8.7679,422000.0
2011-03-23 10:40:00,11.86,11.86,11.85,11.85,398400.0,8.7679,8.7679,8.7605,8.7605,398400.0
2011-03-23 10:45:00,11.85,11.85,11.83,11.84,291600.0,8.7605,8.7605,8.7458,8.7531,291600.0
2011-03-23 10:50:00,11.84,11.86,11.83,11.84,375000.0,8.7531,8.7679,8.7458,8.7531,375000.0
2011-03-23 10:55:00,11.85,11.85,11.84,11.84,188200.0,8.7605,8.7605,8.7531,8.7531,188200.0
2011-03-23 11:00:00,11.84,11.87,11.84,11.86,485200.0,8.7531,8.7753,8.7531,8.7679,485200.0
2011-03-23 11:05:00,11.86,11.87,11.86,11.86,340200.0,8.7679,8.7753,8.7679,8.7679,340200.0
2011-03-23 11:10:00,11.86,11.88,11.85,11.87,477000.0,8.7679,8.7827,8.7605,8.7753,477000.0
2011-03-23 11:15:00,11.88,11.89,11.87,11.88,204000.0,8.7827,8.7901,8.7753,8.7827,204000.0
2011-03-23 11:20:00,11.88,11.9,11.88,11.9,302800.0,8.7827,8.7975,8.7827,8.7975,302800.0
2011-03-23 11:25:00,11.9,11.92,11.89,11.9,305600.0,8.7975,8.8123,8.7901,8.7975,305600.0
2011-03-23 11:30:00,11.9,11.92,11.9,11.9,310000.0,8.7975,8.8123,8.7975,8.7975,310000.0
2011-03-23 11:35:00,11.9,11.93,11.9,11.91,249600.0,8.7975,8.8197,8.7975,8.8049,249600.0
2011-03-23 11:40:00,11.91,11.92,11.9,11.9,419200.0,8.8049,8.8123,8.7975,8.7975,419200.0
2011-03-23 11:45:00,11.9,11.91,11.88,11.89,354200.0,8.7975,8.8049,8.7827,8.7901,354200.0
2011-03-23 11:50:00,11.89,11.9,11.88,11.89,142600.0,8.7901,8.7975,8.7827,8.7901,142600.0
2011-03-23 11:55:00,11.89,11.9,11.88,11.9,183200.0,8.7901,8.7975,8.7827,8.7975,183200.0
2011-03-23 12:00:00,11.9,11.92,11.9,11.9,354200.0,8.7975,8.8123,8.7975,8.7975,354200.0
2011-03-23 12:05:00,11.91,11.92,11.9,11.9,339400.0,8.8049,8.8123,8.7975,8.7975,339400.0
2011-03-23 12:10:00,11.9,11.91,11.9,11.9,108800.0,8.7975,8.8049,8.7975,8.7975,108800.0
2011-03-23 12:15:00,11.9,11.92,11.9,11.92,153000.0,8.7975,8.8123,8.7975,8.8123,153000.0
2011-03-23 12:20:00,11.92,11.94,11.92,11.93,93800.0,8.8123,8.8271,8.8123,8.8197,93800.0
2011-03-23 12:25:00,11.93,11.97,11.93,11.97,433000.0,8.8197,8.8493,8.8197,8.8493,433000.0
2011-03-23 12:30:00,11.97,11.97,11.93,11.93,390200.0,8.8493,8.8493,8.8197,8.8197,390200.0
2011-03-23 12:35:00,11.93,11.95,11.93,11.94,162400.0,8.8197,8.8345,8.8197,8.8271,162400.0
2011-03-23 12:40:00,11.94,11.97,11.94,11.94,210600.0,8.8271,8.8493,8.8271,8.8271,210600.0
2011-03-23 12:45:00,11.94,11.96,11.94,11.96,140000.0,8.8271,8.8419,8.8271,8.8419,140000.0
2011-03-23 12:50:00,11.96,11.97,11.95,11.95,244600.0,8.8419,8.8493,8.8345,8.8345,244600.0
2011-03-23 12:55:00,11.95,11.97,11.95,11.96,219400.0,8.8345,8.8493,8.8345,8.8419,219400.0
2011-03-23 13:00:00,11.96,11.97,11.95,11.96,146400.0,8.8419,8.8493,8.8345,8.8419,146400.0
2011-03-23 13:05:00,11.96,11.96,11.95,11.95,178000.0,8.8419,8.8419,8.8345,8.8345,178000.0
2011-03-23 13:10:00,11.95,11.96,11.95,11.96,97600.0,8.8345,8.8419,8.8345,8.8419,97600.0
2011-03-23 13:15:00,11.96,11.97,11.95,11.96,183400.0,8.8419,8.8493,8.8345,8.8419,183400.0
2011-03-23 13:20:00,11.96,11.97,11.95,11.97,145200.0,8.8419,8.8493,8.8345,8.8493,145200.0
2011-03-23 13:25:00,11.97,11.97,11.96,11.97,130600.0,8.8493,8.8493,8.8419,8.8493,130600.0
2011-03-23 13:30:00,11.97,12.01,11.97,12.01,393200.0,8.8493,8.8788,8.8493,8.8788,393200.0
2011-03-23 13:35:00,12.0,12.01,11.99,11.99,122800.0,8.8714,8.8788,8.864,8.864,122800.0
2011-03-23 13:40:00,11.99,12.01,11.98,12.01,187400.0,8.864,8.8788,8.8566,8.8788,187400.0
2011-03-23 13:45:00,12.01,12.01,11.99,11.99,253200.0,8.8788,8.8788,8.864,8.864,253200.0
2011-03-23 13:50:00,11.99,12.02,11.99,12.01,208800.0,8.864,8.8862,8.864,8.8788,208800.0
2011-03-23 13:55:00,12.01,12.02,12.01,12.01,93600.0,8.8788,8.8862,8.8788,8.8788,93600.0
2011-03-23 14:00:00,12.01,12.01,11.99,12.0,235000.0,8.8788,8.8788,8.864,8.8714,235000.0
2011-03-23 14:05:00,11.99,12.01,11.99,12.01,69800.0,8.864,8.8788,8.864,8.8788,69800.0
2011-03-23 14:10:00,12.0,12.01,11.99,12.0,160400.0,8.8714,8.8788,8.864,8.8714,160400.0
2011-03-23 14:15:00,12.0,12.01,12.0,12.01,75600.0,8.8714,8.8788,8.8714,8.8788,75600.0
2011-03-23 14:20:00,12.01,12.01,12.0,12.0,90000.0,8.8788,8.8788,8.8714,8.8714,90000.0
2011-03-23 14:25:00,12.01,12.03,12.01,12.02,109400.0,8.8788,8.8936,8.8788,8.8862,109400.0
2011-03-23 14:30:00,12.02,12.02,12.01,12.02,93400.0,8.8862,8.8862,8.8788,8.8862,93400.0
2011-03-23 14:35:00,12.02,12.02,12.01,12.02,46400.0,8.8862,8.8862,8.8788,8.8862,46400.0
2011-03-23 14:40:00,12.01,12.03,12.01,12.02,155000.0,8.8788,8.8936,8.8788,8.8862,155000.0
2011-03-23 14:45:00,12.02,12.04,12.02,12.04,219800.0,8.8862,8.901,8.8862,8.901,219800.0
2011-03-23 14:50:00,12.04,12.09,12.04,12.09,612400.0,8.901,8.938,8.901,8.938,612400.0
2011-03-23 14:55:00,12.09,12.1,12.08,12.09,218200.0,8.938,8.9454,8.9306,8.938,218200.0
2011-03-23 15:00:00,12.09,12.09,12.08,12.09,350800.0,8.938,8.938,8.9306,8.938,350800.0
2011-03-23 15:05:00,12.09,12.09,12.06,12.06,158000.0,8.938,8.938,8.9158,8.9158,158000.0
2011-03-23 15:10:00,12.06,12.11,12.06,12.11,308200.0,8.9158,8.9528,8.9158,8.9528,308200.0
2011-03-23 15:15:00,12.11,12.11,12.09,12.1,268400.0,8.9528,8.9528,8.938,8.9454,268400.0
2011-03-23 15:20:00,12.1,12.11,12.09,12.1,198400.0,8.9454,8.9528,8.938,8.9454,198400.0
2011-03-23 15:25:00,12.1,12.1,12.09,12.09,136200.0,8.9454,8.9454,8.938,8.938,136200.0
2011-03-23 15:30:00,12.09,12.1,12.07,12.08,220000.0,8.938,8.9454,8.9232,8.9306,220000.0
2011-03-23 15:35:00,12.07,12.08,12.05,12.06,647000.0,8.9232,8.9306,8.9084,8.9158,647000.0
2011-03-23 15:40:00,12.06,12.06,12.06,12.06,466000.0,8.9158,8.9158,8.9158,8.9158,466000.0
2011-03-23 15:45:00,12.06,12.06,12.04,12.05,684200.0,8.9158,8.9158,8.901,8.9084,684200.0
2011-03-23 15:50:00,12.05,12.08,12.05,12.07,703200.0,8.9084,8.9306,8.9084,8.9232,703200.0
2011-03-23 15:55:00,12.07,12.08,12.05,12.05,1209800.0,8.9232,8.9306,8.9084,8.9084,1209800.0
2011-03-24 09:30:00,12.15,12.15,12.06,12.13,588800.0,8.9823,8.9823,8.9158,8.9675,588800.0
2011-03-24 09:35:00,12.13,12.18,12.13,12.16,251200.0,8.9675,9.0045,8.9675,8.9897,251200.0
2011-03-24 09:40:00,12.15,12.22,12.15,12.22,776200.0,8.9823,9.0341,8.9823,9.0341,776200.0
2011-03-24 09:45:00,12.22,12.26,12.21,12.22,539800.0,9.0341,9.0636,9.0267,9.0341,539800.0
2011-03-24 09:50:00,12.22,12.22,12.19,12.21,309600.0,9.0341,9.0341,9.0119,9.0267,309600.0
2011-03-24 09:55:00,12.21,12.21,12.18,12.2,295400.0,9.0267,9.0267,9.0045,9.0193,295400.0
2011-03-24 10:00:00,12.2,12.21,12.18,12.21,183400.0,9.0193,9.0267,9.0045,9.0267,183400.0
2011-03-24 10:05:00,12.2,12.22,12.2,12.21,290200.0,9.0193,9.0341,9.0193,9.0267,290200.0
2011-03-24 10:10:00,12.21,12.21,12.15,12.17,263800.0,9.0267,9.0267,8.9823,8.9971,263800.0
2011-03-24 10:15:00,12.17,12.2,12.17,12.2,101400.0,8.9971,9.0193,8.9971,9.0193,101400.0
2011-03-24 10:20:00,12.19,12.21,12.19,12.21,74800.0,9.0119,9.0267,9.0119,9.0267,74800.0
2011-03-24 10:25:00,12.21,12.22,12.2,12.21,135000.0,9.0267,9.0341,9.0193,9.0267,135000.0
2011-03-24 10:30:00,12.2,12.23,12.2,12.23,97600.0,9.0193,9.0415,9.0193,9.0415,97600.0
2011-03-24 10:35:00,12.23,12.24,12.22,12.22,202800.0,9.0415,9.0489,9.0341,9.0341,202800.0
2011-03-24 10:40:00,12.22,12.24,12.22,12.24,177800.0,9.0341,9.0489,9.0341,9.0489,177800.0
2011-03-24 10:45:00,12.24,12.25,12.24,12.24,237800.0,9.0489,9.0563,9.0489,9.0489,237800.0
2011-03-24 10:50:00,12.24,12.29,12.24,12.28,362800.0,9.0489,9.0858,9.0489,9.0784,362800.0
2011-03-24 10:55:00,12.28,12.3,12.28,12.3,542000.0,9.0784,9.0932,9.0784,9.0932,542000.0
2011-03-24 11:00:00,12.3,12.32,12.29,12.31,585000.0,9.0932,9.108,9.0858,9.1006,585000.0
2011-03-24 11:05:00,12.31,12.31,12.3,12.3,202200.0,9.1006,9.1006,9.0932,9.0932,202200.0
2011-03-24 11:10:00,12.3,12.3,12.29,12.3,309000.0,9.0932,9.0932,9.0858,9.0932,309000.0
2011-03-24 11:15:00,12.3,12.31,12.28,12.31,172600.0,9.0932,9.1006,9.0784,9.1006,172600.0
2011-03-24 11:20:00,12.31,12.33,12.31,12.32,434200.0,9.1006,9.1154,9.1006,9.108,434200.0
2011-03-24 11:25:00,12.33,12.33,12.31,12.31,224200.0,9.1154,9.1154,9.1006,9.1006,224200.0
2011-03-24 11:30:00,12.31,12.34,12.31,12.34,250000.0,9.1006,9.1228,9.1006,9.1228,250000.0
2011-03-24 11:35:00,12.34,12.37,12.34,12.37,248400.0,9.1228,9.145,9.1228,9.145,248400.0
2011-03-24 11:40:00,12.37,12.38,12.36,12.36,452400.0,9.145,9.1524,9.1376,9.1376,452400.0
2011-03-24 11:45:00,12.36,12.36,12.34,12.35,221800.0,9.1376,9.1376,9.1228,9.1302,221800.0
2011-03-24 11:50:00,12.35,12.36,12.34,12.36,155400.0,9.1302,9.1376,9.1228,9.1376,155400.0
2011-03-24 11:55:00,12.35,12.38,12.35,12.38,199000.0,9.1302,9.1524,9.1302,9.1524,199000.0
2011-03-24 12:00:00,12.37,12.38,12.36,12.38,531000.0,9.145,9.1524,9.1376,9.1524,531000.0
2011-03-24 12:05:00,12.38,12.38,12.36,12.37,160800.0,9.1524,9.1524,9.1376,9.145,160800.0
2011-03-24 12:10:00,12.37,12.38,12.36,12.36,147400.0,9.145,9.1524,9.1376,9.1376,147400.0
2011-03-24 12:15:00,12.36,12.38,12.36,12.38,252600.0,9.1376,9.1524,9.1376,9.1524,252600.0
2011-03-24 12:20:00,12.38,12.38,12.36,12.36,354600.0,9.1524,9.1524,9.1376,9.1376,354600.0
2011-03-24 12:25:00,12.36,12.38,12.34,12.35,601600.0,9.1376,9.1524,9.1228,9.1302,601600.0
2011-03-24 12:30:00,12.34,12.34,12.31,12.32,417200.0,9.1228,9.1228,9.1006,9.108,417200.0
2011-03-24 12:35:00,12.32,12.33,12.31,12.32,392600.0,9.108,9.1154,9.1006,9.108,392600.0
2011-03-24 12:40:00,12.32,12.33,12.31,12.31,253400.0,9.108,9.1154,9.1006,9.1006,253400.0
2011-03-24 12:45:00,12.31,12.31,12.3,12.31,247400.0,9.1006,9.1006,9.0932,9.1006,247400.0
2011-03-24 12:50:00,12.31,12.33,12.3,12.31,351600.0,9.1006,9.1154,9.0932,9.1006,351600.0
2011-03-24 12:55:00,12.31,12.32,12.3,12.32,202600.0,9.1006,9.108,9.0932,9.108,202600.0
2011-03-24 13:00:00,12.32,12.33,12.31,12.31,229400.0,9.108,9.1154,9.1006,9.1006,229400.0
2011-03-24 13:05:00,12.31,12.33,12.31,12.32,63200.0,9.1006,9.1154,9.1006,9.108,63200.0
2011-03-24 13:10:00,12.32,12.33,12.31,12.32,149200.0,9.108,9.1154,9.1006,9.108,149200.0
2011-03-24 13:15:00,12.32,12.35,12.32,12.35,160800.0,9.108,9.1302,9.108,9.1302,160800.0
2011-03-24 13:20:00,12.35,12.36,12.34,12.36,230600.0,9.1302,9.1376,9.1228,9.1376,230600.0
2011-03-24 13:25:00,12.36,12.37,12.35,12.36,215800.0,9.1376,9.145,9.1302,9.1376,215800.0
2011-03-24 13:30:00,12.36,12.37,12.36,12.37,125000.0,9.1376,9.145,9.1376,9.145,125000.0
2011-03-24 13:35:00,12.37,12.38,12.37,12.37,342000.0,9.145,9.1524,9.145,9.145,342000.0
2011-03-24 13:40:00,12.37,12.37,12.36,12.36,106000.0,9.145,9.145,9.1376,9.1376,106000.0
2011-03-24 13:45:00,12.37,12.37,12.33,12.34,349000.0,9.145,9.145,9.1154,9.1228,349000.0
2011-03-24 13:50:00,12.34,12.34,12.32,12.34,288000.0,9.1228,9.1228,9.108,9.1228,288000.0
2011-03-24 13:55:00,12.34,12.36,12.33,12.36,220800.0,9.1228,9.1376,9.1154,9.1376,220800.0
2011-03-24 14:00:00,12.35,12.36,12.35,12.36,121600.0,9.1302,9.1376,9.1302,9.1376,121600.0
2011-03-24 14:05:00,12.36,12.36,12.35,12.35,307200.0,9.1376,9.1376,9.1302,9.1302,307200.0
2011-03-24 14:10:00,12.35,12.36,12.34,12.35,221600.0,9.1302,9.1376,9.1228,9.1302,221600.0
2011-03-24 14:15:00,12.34,12.35,12.34,12.35,233200.0,9.1228,9.1302,9.1228,9.1302,233200.0
2011-03-24 14:20:00,12.35,12.36,12.34,12.36,334200.0,9.1302,9.1376,9.1228,9.1376,334200.0
2011-03-24 14:25:00,12.36,12.38,12.35,12.38,288600.0,9.1376,9.1524,9.1302,9.1524,288600.0
2011-03-24 14:30:00,12.38,12.4,12.38,12.39,458400.0,9.1524,9.1671,9.1524,9.1598,458400.0
2011-03-24 14:35:00,12.38,12.4,12.38,12.38,252600.0,9.1524,9.1671,9.1524,9.1524,252600.0
2011-03-24 14:40:00,12.38,12.4,12.38,12.4,374400.0,9.1524,9.1671,9.1524,9.1671,374400.0
2011-03-24 14:45:00,12.4,12.41,12.38,12.38,312800.0,9.1671,9.1745,9.1524,9.1524,312800.0
2011-03-24 14:50:00,12.38,12.4,12.37,12.37,536600.0,9.1524,9.1671,9.145,9.145,536600.0
2011-03-24 14:55:00,12.37,12.38,12.36,12.37,215600.0,9.145,9.1524,9.1376,9.145,215600.0
2011-03-24 15:00:00,12.36,12.37,12.35,12.35,169400.0,9.1376,9.145,9.1302,9.1302,169400.0
2011-03-24 15:05:00,12.35,12.36,12.35,12.35,116400.0,9.1302,9.1376,9.1302,9.1302,116400.0
2011-03-24 15:10:00,12.36,12.38,12.35,12.38,965600.0,9.1376,9.1524,9.1302,9.1524,965600.0
2011-03-24 15:15:00,12.38,12.4,12.37,12.4,549600.0,9.1524,9.1671,9.145,9.1671,549600.0
2011-03-24 15:20:00,12.39,12.42,12.39,12.4,694000.0,9.1598,9.1819,9.1598,9.1671,694000.0
2011-03-24 15:25:00,12.4,12.4,12.38,12.39,827600.0,9.1671,9.1671,9.1524,9.1598,827600.0
2011-03-24 15:30:00,12.38,12.4,12.38,12.38,902000.0,9.1524,9.1671,9.1524,9.1524,902000.0
2011-03-24 15:35:00,12.38,12.38,12.35,12.36,1075200.0,9.1524,9.1524,9.1302,9.1376,1075200.0
2011-03-24 15:40:00,12.36,12.37,12.35,12.37,458800.0,9.1376,9.145,9.1302,9.145,458800.0
2011-03-24 15:45:00,12.37,12.38,12.36,12.37,1392200.0,9.145,9.1524,9.1376,9.145,1392200.0
2011-03-24 15:50:00,12.37,12.38,12.36,12.36,606600.0,9.145,9.1524,9.1376,9.1376,606600.0
2011-03-24 15:55:00,12.36,12.37,12.36,12.37,1079400.0,9.1376,9.145,9.1376,9.145,1079400.0
2011-03-25 09:30:00,12.44,12.44,12.38,12.41,671800.0,9.1967,9.1967,9.1524,9.1745,671800.0
2011-03-25 09:35:00,12.41,12.41,12.38,12.4,240400.0,9.1745,9.1745,9.1524,9.1671,240400.0
2011-03-25 09:40:00,12.4,12.44,12.39,12.43,329200.0,9.1671,9.1967,9.1598,9.1893,329200.0
2011-03-25 09:45:00,12.43,12.43,12.4,12.42,268400.0,9.1893,9.1893,9.1671,9.1819,268400.0
2011-03-25 09:50:00,12.42,12.42,12.4,12.4,139600.0,9.1819,9.1819,9.1671,9.1671,139600.0
2011-03-25 09:55:00,12.4,12.4,12.38,12.4,110200.0,9.1671,9.1671,9.1524,9.1671,110200.0
2011-03-25 10:00:00,12.4,12.43,12.39,12.43,605400.0,9.1671,9.1893,9.1598,9.1893,605400.0
2011-03-25 10:05:00,12.43,12.43,12.41,12.42,109600.0,9.1893,9.1893,9.1745,9.1819,109600.0
2011-03-25 10:10:00,12.42,12.42,12.39,12.4,298400.0,9.1819,9.1819,9.1598,9.1671,298400.0
2011-03-25 10:15:00,12.4,12.42,12.4,12.42,194400.0,9.1671,9.1819,9.1671,9.1819,194400.0
2011-03-25 10:20:00,12.42,12.43,12.4,12.43,164400.0,9.1819,9.1893,9.1671,9.1893,164400.0
2011-03-25 10:25:00,12.43,12.47,12.43,12.46,484400.0,9.1893,9.2189,9.1893,9.2115,484400.0
2011-03-25 10:30:00,12.45,12.49,12.45,12.49,355000.0,9.2041,9.2337,9.2041,9.2337,355000.0
2011-03-25 10:35:00,12.48,12.49,12.46,12.49,240000.0,9.2263,9.2337,9.2115,9.2337,240000.0
2011-03-25 10:40:00,12.49,12.52,12.49,12.51,607400.0,9.2337,9.2559,9.2337,9.2485,607400.0
2011-03-25 10:45:00,12.51,12.53,12.5,12.53,348400.0,9.2485,9.2633,9.2411,9.2633,348400.0
2011-03-25 10:50:00,12.53,12.56,12.52,12.55,446600.0,9.2633,9.2854,9.2559,9.278,446600.0
2011-03-25 10:55:00,12.56,12.56,12.55,12.55,186200.0,9.2854,9.2854,9.278,9.278,186200.0
2011-03-25 11:00:00,12.55,12.56,12.53,12.56,283000.0,9.278,9.2854,9.2633,9.2854,283000.0
2011-03-25 11:05:00,12.56,12.57,12.55,12.56,427600.0,9.2854,9.2928,9.278,9.2854,427600.0
2011-03-25 11:10:00,12.57,12.58,12.54,12.55,258800.0,9.2928,9.3002,9.2706,9.278,258800.0
2011-03-25 11:15:00,12.55,12.56,12.54,12.54,1264400.0,9.278,9.2854,9.2706,9.2706,1264400.0
2011-03-25 11:20:00,12.54,12.54,12.49,12.49,270000.0,9.2706,9.2706,9.2337,9.2337,270000.0
2011-03-25 11:25:00,12.49,12.51,12.49,12.51,301800.0,9.2337,9.2485,9.2337,9.2485,301800.0
2011-03-25 11:30:00,12.49,12.51,12.49,12.49,808200.0,9.2337,9.2485,9.2337,9.2337,808200.0
2011-03-25 11:35:00,12.49,12.51,12.49,12.5,253200.0,9.2337,9.2485,9.2337,9.2411,253200.0
2011-03-25 11:40:00,12.49,12.52,12.49,12.51,95800.0,9.2337,9.2559,9.2337,9.2485,95800.0
2011-03-25 11:45:00,12.51,12.53,12.51,12.51,269000.0,9.2485,9.2633,9.2485,9.2485,269000.0
2011-03-25 11:50:00,12.51,12.52,12.49,12.51,168800.0,9.2485,9.2559,9.2337,9.2485,168800.0
2011-03-25 11:55:00,12.51,12.52,12.49,12.5,84200.0,9.2485,9.2559,9.2337,9.2411,84200.0
2011-03-25 12:00:00,12.5,12.51,12.49,12.5,134800.0,9.2411,9.2485,9.2337,9.2411,134800.0
2011-03-25 12:05:00,12.5,12.52,12.5,12.51,159400.0,9.2411,9.2559,9.2411,9.2485,159400.0
2011-03-25 12:10:00,12.51,12.52,12.49,12.51,110600.0,9.2485,9.2559,9.2337,9.2485,110600.0
2011-03-25 12:15:00,12.51,12.52,12.51,12.52,137000.0,9.2485,9.2559,9.2485,9.2559,137000.0
2011-03-25 12:20:00,12.52,12.52,12.49,12.52,161600.0,9.2559,9.2559,9.2337,9.2559,161600.0
2011-03-25 12:25:00,12.52,12.53,12.51,12.52,312600.0,9.2559,9.2633,9.2485,9.2559,312600.0
2011-03-25 12:30:00,12.51,12.52,12.49,12.49,159600.0,9.2485,9.2559,9.2337,9.2337,159600.0
2011-03-25 12:35:00,12.49,12.49,12.48,12.49,84000.0,9.2337,9.2337,9.2263,9.2337,84000.0
2011-03-25 12:40:00,12.49,12.51,12.49,12.51,112600.0,9.2337,9.2485,9.2337,9.2485,112600.0
2011-03-25 12:45:00,12.5,12.52,12.5,12.52,57400.0,9.2411,9.2559,9.2411,9.2559,57400.0
2011-03-25 12:50:00,12.52,12.52,12.51,12.52,59800.0,9.2559,9.2559,9.2485,9.2559,59800.0
2011-03-25 12:55:00,12.51,12.52,12.49,12.51,596000.0,9.2485,9.2559,9.2337,9.2485,596000.0
2011-03-25 13:00:00,12.51,12.52,12.5,12.52,79200.0,9.2485,9.2559,9.2411,9.2559,79200.0
2011-03-25 13:05:00,12.52,12.53,12.52,12.52,93600.0,9.2559,9.2633,9.2559,9.2559,93600.0
2011-03-25 13:10:00,12.52,12.53,12.51,12.51,117400.0,9.2559,9.2633,9.2485,9.2485,117400.0
2011-03-25 13:15:00,12.51,12.51,12.49,12.5,274800.0,9.2485,9.2485,9.2337,9.2411,274800.0
2011-03-25 13:20:00,12.5,12.5,12.49,12.49,98800.0,9.2411,9.2411,9.2337,9.2337,98800.0
2011-03-25 13:25:00,12.49,12.52,12.49,12.51,148600.0,9.2337,9.2559,9.2337,9.2485,148600.0
2011-03-25 13:30:00,12.51,12.52,12.5,12.51,115600.0,9.2485,9.2559,9.2411,9.2485,115600.0
2011-03-25 13:35:00,12.51,12.52,12.49,12.52,155400.0,9.2485,9.2559,9.2337,9.2559,155400.0
2011-03-25 13:40:00,12.52,12.52,12.5,12.51,176200.0,9.2559,9.2559,9.2411,9.2485,176200.0
2011-03-25 13:45:00,12.51,12.52,12.49,12.51,93000.0,9.2485,9.2559,9.2337,9.2485,93000.0
2011-03-25 13:50:00,12.51,12.52,12.51,12.52,124200.0,9.2485,9.2559,9.2485,9.2559,124200.0
2011-03-25 13:55:00,12.51,12.52,12.48,12.49,199600.0,9.2485,9.2559,9.2263,9.2337,199600.0
2011-03-25 14:00:00,12.49,12.49,12.48,12.49,218200.0,9.2337,9.2337,9.2263,9.2337,218200.0
2011-03-25 14:05:00,12.49,12.5,12.47,12.48,175800.0,9.2337,9.2411,9.2189,9.2263,175800.0
2011-03-25 14:10:00,12.48,12.5,12.48,12.48,319400.0,9.2263,9.2411,9.2263,9.2263,319400.0
2011-03-25 14:15:00,12.48,12.5,12.46,12.47,262600.0,9.2263,9.2411,9.2115,9.2189,262600.0
2011-03-25 14:20:00,12.47,12.47,12.46,12.47,143200.0,9.2189,9.2189,9.2115,9.2189,143200.0
2011-03-25 14:25:00,12.47,12.49,12.46,12.47,477800.0,9.2189,9.2337,9.2115,9.2189,477800.0
2011-03-25 14:30:00,12.47,12.49,12.46,12.48,241200.0,9.2189,9.2337,9.2115,9.2263,241200.0
2011-03-25 14:35:00,12.49,12.49,12.46,12.47,337600.0,9.2337,9.2337,9.2115,9.2189,337600.0
2011-03-25 14:40:00,12.47,12.49,12.47,12.49,370600.0,9.2189,9.2337,9.2189,9.2337,370600.0
2011-03-25 14:45:00,12.49,12.5,12.49,12.49,107400.0,9.2337,9.2411,9.2337,9.2337,107400.0
2011-03-25 14:50:00,12.49,12.51,12.49,12.49,186200.0,9.2337,9.2485,9.2337,9.2337,186200.0
2011-03-25 14:55:00,12.5,12.52,12.49,12.52,252000.0,9.2411,9.2559,9.2337,9.2559,252000.0
2011-03-25 15:00:00,12.52,12.52,12.49,12.49,112600.0,9.2559,9.2559,9.2337,9.2337,112600.0
2011-03-25 15:05:00,12.5,12.52,12.49,12.49,208800.0,9.2411,9.2559,9.2337,9.2337,208800.0
2011-03-25 15:10:00,12.49,12.52,12.49,12.52,251000.0,9.2337,9.2559,9.2337,9.2559,251000.0
2011-03-25 15:15:00,12.52,12.53,12.5,12.53,279600.0,9.2559,9.2633,9.2411,9.2633,279600.0
2011-03-25 15:20:00,12.52,12.53,12.51,12.51,291000.0,9.2559,9.2633,9.2485,9.2485,291000.0
2011-03-25 15:25:00,12.52,12.52,12.5,12.51,302400.0,9.2559,9.2559,9.2411,9.2485,302400.0
2011-03-25 15:30:00,12.51,12.52,12.49,12.51,370600.0,9.2485,9.2559,9.2337,9.2485,370600.0
2011-03-25 15:35:00,12.51,12.53,12.51,12.52,300800.0,9.2485,9.2633,9.2485,9.2559,300800.0
2011-03-25 15:40:00,12.52,12.54,12.52,12.53,242800.0,9.2559,9.2706,9.2559,9.2633,242800.0
2011-03-25 15:45:00,12.53,12.54,12.51,12.52,877800.0,9.2633,9.2706,9.2485,9.2559,877800.0
2011-03-25 15:50:00,12.52,12.53,12.51,12.52,976800.0,9.2559,9.2633,9.2485,9.2559,976800.0
2011-03-25 15:55:00,12.52,12.53,12.51,12.52,1097000.0,9.2559,9.2633,9.2485,9.2559,1097000.0
2011-03-28 09:30:00,12.52,12.56,12.45,12.47,729600.0,9.2559,9.2854,9.2041,9.2189,729600.0
2011-03-28 09:35:00,12.47,12.49,12.45,12.49,412400.0,9.2189,9.2337,9.2041,9.2337,412400.0
2011-03-28 09:40:00,12.48,12.48,12.42,12.42,280800.0,9.2263,9.2263,9.1819,9.1819,280800.0
2011-03-28 09:45:00,12.42,12.46,12.42,12.43,226200.0,9.1819,9.2115,9.1819,9.1893,226200.0
2011-03-28 09:50:00,12.43,12.44,12.4,12.44,166200.0,9.1893,9.1967,9.1671,9.1967,166200.0
2011-03-28 09:55:00,12.44,12.45,12.42,12.44,381200.0,9.1967,9.2041,9.1819,9.1967,381200.0
2011-03-28 10:00:00,12.45,12.45,12.41,12.41,249800.0,9.2041,9.2041,9.1745,9.1745,249800.0
2011-03-28 10:05:00,12.41,12.41,12.38,12.39,230000.0,9.1745,9.1745,9.1524,9.1598,230000.0
2011-03-28 10:10:00,12.38,12.4,12.37,12.4,309800.0,9.1524,9.1671,9.145,9.1671,309800.0
2011-03-28 10:15:00,12.4,12.41,12.38,12.39,165000.0,9.1671,9.1745,9.1524,9.1598,165000.0
2011-03-28 10:20:00,12.39,12.39,12.37,12.38,246600.0,9.1598,9.1598,9.145,9.1524,246600.0
2011-03-28 10:25:00,12.38,12.38,12.36,12.37,176800.0,9.1524,9.1524,9.1376,9.145,176800.0
2011-03-28 10:30:00,12.36,12.38,12.36,12.38,228000.0,9.1376,9.1524,9.1376,9.1524,228000.0
2011-03-28 10:35:00,12.37,12.38,12.36,12.38,202000.0,9.145,9.1524,9.1376,9.1524,202000.0
2011-03-28 10:40:00,12.38,12.38,12.37,12.38,187200.0,9.1524,9.1524,9.145,9.1524,187200.0
2011-03-28 10:45:00,12.38,12.38,12.34,12.34,241000.0,9.1524,9.1524,9.1228,9.1228,241000.0
2011-03-28 10:50:00,12.34,12.34,12.31,12.31,287600.0,9.1228,9.1228,9.1006,9.1006,287600.0
2011-03-28 10:55:00,12.31,12.33,12.3,12.32,357400.0,9.1006,9.1154,9.0932,9.108,357400.0
2011-03-28 11:00:00,12.32,12.32,12.3,12.31,310400.0,9.108,9.108,9.0932,9.1006,310400.0
2011-03-28 11:05:00,12.31,12.31,12.3,12.31,119200.0,9.1006,9.1006,9.0932,9.1006,119200.0
2011-03-28 11:10:00,12.31,12.31,12.3,12.31,135000.0,9.1006,9.1006,9.0932,9.1006,135000.0
2011-03-28 11:15:00,12.31,12.31,12.3,12.31,108600.0,9.1006,9.1006,9.0932,9.1006,108600.0
2011-03-28 11:20:00,12.31,12.31,12.29,12.3,164800.0,9.1006,9.1006,9.0858,9.0932,164800.0
2011-03-28 11:25:00,12.29,12.3,12.28,12.29,130400.0,9.0858,9.0932,9.0784,9.0858,130400.0
2011-03-28 11:30:00,12.28,12.28,12.26,12.26,293200.0,9.0784,9.0784,9.0636,9.0636,293200.0
2011-03-28 11:35:00,12.26,12.26,12.25,12.26,621200.0,9.0636,9.0636,9.0563,9.0636,621200.0
2011-03-28 11:40:00,12.26,12.26,12.24,12.25,696400.0,9.0636,9.0636,9.0489,9.0563,696400.0
2011-03-28 11:45:00,12.24,12.25,12.23,12.25,412400.0,9.0489,9.0563,9.0415,9.0563,412400.0
2011-03-28 11:50:00,12.25,12.25,12.24,12.24,288400.0,9.0563,9.0563,9.0489,9.0489,288400.0
2011-03-28 11:55:00,12.24,12.25,12.24,12.24,180400.0,9.0489,9.0563,9.0489,9.0489,180400.0
2011-03-28 12:00:00,12.25,12.26,12.24,12.26,129600.0,9.0563,9.0636,9.0489,9.0636,129600.0
2011-03-28 12:05:00,12.26,12.26,12.24,12.26,328200.0,9.0636,9.0636,9.0489,9.0636,328200.0
2011-03-28 12:10:00,12.26,12.26,12.25,12.26,226400.0,9.0636,9.0636,9.0563,9.0636,226400.0
2011-03-28 12:15:00,12.26,12.26,12.24,12.25,136200.0,9.0636,9.0636,9.0489,9.0563,136200.0
2011-03-28 12:20:00,12.25,12.26,12.24,12.25,141400.0,9.0563,9.0636,9.0489,9.0563,141400.0
2011-03-28 12:25:00,12.25,12.26,12.25,12.26,118000.0,9.0563,9.0636,9.0563,9.0636,118000.0
2011-03-28 12:30:00,12.26,12.27,12.25,12.27,125800.0,9.0636,9.071,9.0563,9.071,125800.0
2011-03-28 12:35:00,12.27,12.28,12.26,12.27,246400.0,9.071,9.0784,9.0636,9.071,246400.0
2011-03-28 12:40:00,12.28,12.29,12.27,12.29,134400.0,9.0784,9.0858,9.071,9.0858,134400.0
2011-03-28 12:45:00,12.28,12.29,12.27,12.27,115800.0,9.0784,9.0858,9.071,9.071,115800.0
2011-03-28 12:50:00,12.28,12.28,12.27,12.27,93400.0,9.0784,9.0784,9.071,9.071,93400.0
2011-03-28 12:55:00,12.27,12.28,12.27,12.28,133000.0,9.071,9.0784,9.071,9.0784,133000.0
2011-03-28 13:00:00,12.28,12.28,12.28,12.28,182800.0,9.0784,9.0784,9.0784,9.0784,182800.0
2011-03-28 13:05:00,12.28,12.28,12.27,12.27,94200.0,9.0784,9.0784,9.071,9.071,94200.0
2011-03-28 13:10:00,12.28,12.28,12.27,12.28,121200.0,9.0784,9.0784,9.071,9.0784,121200.0
2011-03-28 13:15:00,12.28,12.28,12.27,12.28,143200.0,9.0784,9.0784,9.071,9.0784,143200.0
2011-03-28 13:20:00,12.28,12.28,12.27,12.27,219200.0,9.0784,9.0784,9.071,9.071,219200.0
2011-03-28 13:25:00,12.27,12.27,12.27,12.27,64200.0,9.071,9.071,9.071,9.071,64200.0
2011-03-28 13:30:00,12.27,12.27,12.27,12.27,85400.0,9.071,9.071,9.071,9.071,85400.0
2011-03-28 13:35:00,12.27,12.28,12.27,12.27,226800.0,9.071,9.0784,9.071,9.071,226800.0
2011-03-28 13:40:00,12.27,12.27,12.25,12.25,146200.0,9.071,9.071,9.0563,9.0563,146200.0
2011-03-28 13:45:00,12.25,12.26,12.25,12.25,70800.0,9.0563,9.0636,9.0563,9.0563,70800.0
2011-03-28 13:50:00,12.26,12.26,12.25,12.26,115600.0,9.0636,9.0636,9.0563,9.0636,115600.0
2011-03-28 13:55:00,12.26,12.27,12.25,12.26,128200.0,9.0636,9.071,9.0563,9.0636,128200.0
2011-03-28 14:00:00,12.26,12.26,12.24,12.24,230600.0,9.0636,9.0636,9.0489,9.0489,230600.0
2011-03-28 14:05:00,12.24,12.25,12.24,12.24,129000.0,9.0489,9.0563,9.0489,9.0489,129000.0
2011-03-28 14:10:00,12.24,12.24,12.23,12.24,250200.0,9.0489,9.0489,9.0415,9.0489,250200.0
2011-03-28 14:15:00,12.24,12.24,12.23,12.24,181600.0,9.0489,9.0489,9.0415,9.0489,181600.0
2011-03-28 14:20:00,12.24,12.25,12.23,12.25,161800.0,9.0489,9.0563,9.0415,9.0563,161800.0
2011-03-28 14:25:00,12.24,12.25,12.24,12.24,92000.0,9.0489,9.0563,9.0489,9.0489,92000.0
2011-03-28 14:30:00,12.25,12.26,12.24,12.26,259200.0,9.0563,9.0636,9.0489,9.0636,259200.0
2011-03-28 14:35:00,12.26,12.28,12.26,12.27,290400.0,9.0636,9.0784,9.0636,9.071,290400.0
2011-03-28 14:40:00,12.27,12.3,12.27,12.28,259200.0,9.071,9.0932,9.071,9.0784,259200.0
2011-03-28 14:45:00,12.29,12.29,12.27,12.27,309000.0,9.0858,9.0858,9.071,9.071,309000.0
2011-03-28 14:50:00,12.28,12.28,12.25,12.26,259000.0,9.0784,9.0784,9.0563,9.0636,259000.0
2011-03-28 14:55:00,12.27,12.27,12.25,12.26,136200.0,9.071,9.071,9.0563,9.0636,136200.0
2011-03-28 15:00:00,12.27,12.27,12.26,12.26,207000.0,9.071,9.071,9.0636,9.0636,207000.0
2011-03-28 15:05:00,12.26,12.26,12.24,12.25,386600.0,9.0636,9.0636,9.0489,9.0563,386600.0
2011-03-28 15:10:00,12.26,12.26,12.24,12.24,179800.0,9.0636,9.0636,9.0489,9.0489,179800.0
2011-03-28 15:15:00,12.25,12.26,12.24,12.25,236000.0,9.0563,9.0636,9.0489,9.0563,236000.0
2011-03-28 15:20:00,12.25,12.26,12.24,12.24,316400.0,9.0563,9.0636,9.0489,9.0489,316400.0
2011-03-28 15:25:00,12.24,12.26,12.24,12.25,447800.0,9.0489,9.0636,9.0489,9.0563,447800.0
2011-03-28 15:30:00,12.25,12.26,12.24,12.26,341200.0,9.0563,9.0636,9.0489,9.0636,341200.0
2011-03-28 15:35:00,12.26,12.26,12.24,12.24,504200.0,9.0636,9.0636,9.0489,9.0489,504200.0
2011-03-28 15:40:00,12.24,12.24,12.22,12.22,536000.0,9.0489,9.0489,9.0341,9.0341,536000.0
2011-03-28 15:45:00,12.22,12.22,12.2,12.21,927000.0,9.0341,9.0341,9.0193,9.0267,927000.0
2011-03-28 15:50:00,12.21,12.22,12.21,12.21,750600.0,9.0267,9.0341,9.0267,9.0267,750600.0
2011-03-28 15:55:00,12.21,12.22,12.19,12.21,1758400.0,9.0267,9.0341,9.0119,9.0267,1758400.0
2011-03-29 09:30:00,12.19,12.22,12.17,12.17,401200.0,9.0119,9.0341,8.9971,8.9971,401200.0
2011-03-29 09:35:00,12.17,12.19,12.14,12.15,566600.0,8.9971,9.0119,8.9749,8.9823,566600.0
2011-03-29 09:40:00,12.15,12.17,12.12,12.15,379200.0,8.9823,8.9971,8.9601,8.9823,379200.0
2011-03-29 09:45:00,12.15,12.18,12.13,12.17,273800.0,8.9823,9.0045,8.9675,8.9971,273800.0
2011-03-29 09:50:00,12.17,12.2,12.15,12.19,252200.0,8.9971,9.0193,8.9823,9.0119,252200.0
2011-03-29 09:55:00,12.19,12.19,12.18,12.18,206600.0,9.0119,9.0119,9.0045,9.0045,206600.0
2011-03-29 10:00:00,12.18,12.22,12.18,12.21,402400.0,9.0045,9.0341,9.0045,9.0267,402400.0
2011-03-29 10:05:00,12.21,12.25,12.21,12.25,244400.0,9.0267,9.0563,9.0267,9.0563,244400.0
2011-03-29 10:10:00,12.25,12.27,12.24,12.25,227600.0,9.0563,9.071,9.0489,9.0563,227600.0
2011-03-29 10:15:00,12.24,12.29,12.24,12.29,443800.0,9.0489,9.0858,9.0489,9.0858,443800.0
2011-03-29 10:20:00,12.29,12.29,12.26,12.26,144400.0,9.0858,9.0858,9.0636,9.0636,144400.0
2011-03-29 10:25:00,12.27,12.29,12.26,12.29,255600.0,9.071,9.0858,9.0636,9.0858,255600.0
2011-03-29 10:30:00,12.29,12.33,12.29,12.31,504600.0,9.0858,9.1154,9.0858,9.1006,504600.0
2011-03-29 10:35:00,12.31,12.31,12.28,12.28,151800.0,9.1006,9.1006,9.0784,9.0784,151800.0
2011-03-29 10:40:00,12.28,12.3,12.28,12.29,103000.0,9.0784,9.0932,9.0784,9.0858,103000.0
2011-03-29 10:45:00,12.3,12.31,12.29,12.31,198600.0,9.0932,9.1006,9.0858,9.1006,198600.0
2011-03-29 10:50:00,12.31,12.31,12.29,12.3,277400.0,9.1006,9.1006,9.0858,9.0932,277400.0
2011-03-29 10:55:00,12.29,12.31,12.29,12.31,166400.0,9.0858,9.1006,9.0858,9.1006,166400.0
2011-03-29 11:00:00,12.31,12.31,12.3,12.31,1017600.0,9.1006,9.1006,9.0932,9.1006,1017600.0
2011-03-29 11:05:00,12.31,12.31,12.29,12.31,250200.0,9.1006,9.1006,9.0858,9.1006,250200.0
2011-03-29 11:10:00,12.31,12.31,12.29,12.29,186400.0,9.1006,9.1006,9.0858,9.0858,186400.0
2011-03-29 11:15:00,12.3,12.3,12.28,12.28,126600.0,9.0932,9.0932,9.0784,9.0784,126600.0
2011-03-29 11:20:00,12.28,12.3,12.27,12.28,633200.0,9.0784,9.0932,9.071,9.0784,633200.0
2011-03-29 11:25:00,12.29,12.29,12.27,12.29,142400.0,9.0858,9.0858,9.071,9.0858,142400.0
2011-03-29 11:30:00,12.29,12.3,12.27,12.28,286800.0,9.0858,9.0932,9.071,9.0784,286800.0
2011-03-29 11:35:00,12.28,12.3,12.28,12.29,359600.0,9.0784,9.0932,9.0784,9.0858,359600.0
2011-03-29 11:40:00,12.29,12.3,12.29,12.29,224000.0,9.0858,9.0932,9.0858,9.0858,224000.0
2011-03-29 11:45:00,12.29,12.3,12.29,12.29,221000.0,9.0858,9.0932,9.0858,9.0858,221000.0
2011-03-29 11:50:00,12.3,12.3,12.3,12.3,180000.0,9.0932,9.0932,9.0932,9.0932,180000.0
2011-03-29 11:55:00,12.3,12.3,12.29,12.3,90000.0,9.0932,9.0932,9.0858,9.0932,90000.0
2011-03-29 12:00:00,12.29,12.3,12.29,12.3,400400.0,9.0858,9.0932,9.0858,9.0932,400400.0
2011-03-29 12:05:00,12.3,12.31,12.29,12.31,726000.0,9.0932,9.1006,9.0858,9.1006,726000.0
2011-03-29 12:10:00,12.31,12.34,12.3,12.34,202000.0,9.1006,9.1228,9.0932,9.1228,202000.0
2011-03-29 12:15:00,12.34,12.34,12.31,12.33,193800.0,9.1228,9.1228,9.1006,9.1154,193800.0
2011-03-29 12:20:00,12.33,12.33,12.31,12.31,265800.0,9.1154,9.1154,9.1006,9.1006,265800.0
2011-03-29 12:25:00,12.31,12.31,12.29,12.29,103000.0,9.1006,9.1006,9.0858,9.0858,103000.0
2011-03-29 12:30:00,12.29,12.29,12.27,12.28,152400.0,9.0858,9.0858,9.071,9.0784,152400.0
2011-03-29 12:35:00,12.28,12.29,12.28,12.29,60800.0,9.0784,9.0858,9.0784,9.0858,60800.0
2011-03-29 12:40:00,12.29,12.29,12.27,12.27,101600.0,9.0858,9.0858,9.071,9.071,101600.0
2011-03-29 12:45:00,12.28,12.3,12.27,12.3,77200.0,9.0784,9.0932,9.071,9.0932,77200.0
2011-03-29 12:50:00,12.3,12.31,12.29,12.29,116800.0,9.0932,9.1006,9.0858,9.0858,116800.0
2011-03-29 12:55:00,12.29,12.3,12.28,12.29,249600.0,9.0858,9.0932,9.0784,9.0858,249600.0
2011-03-29 13:00:00,12.29,12.29,12.27,12.27,194600.0,9.0858,9.0858,9.071,9.071,194600.0
2011-03-29 13:05:00,12.27,12.28,12.26,12.28,176400.0,9.071,9.0784,9.0636,9.0784,176400.0
2011-03-29 13:10:00,12.28,12.29,12.27,12.27,200200.0,9.0784,9.0858,9.071,9.071,200200.0
2011-03-29 13:15:00,12.27,12.28,12.26,12.27,144000.0,9.071,9.0784,9.0636,9.071,144000.0
2011-03-29 13:20:00,12.27,12.27,12.26,12.26,138600.0,9.071,9.071,9.0636,9.0636,138600.0
2011-03-29 13:25:00,12.26,12.26,12.23,12.24,567000.0,9.0636,9.0636,9.0415,9.0489,567000.0
2011-03-29 13:30:00,12.24,12.24,12.23,12.23,151200.0,9.0489,9.0489,9.0415,9.0415,151200.0
2011-03-29 13:35:00,12.23,12.24,12.22,12.22,113000.0,9.0415,9.0489,9.0341,9.0341,113000.0
2011-03-29 13:40:00,12.22,12.22,12.22,12.22,106800.0,9.0341,9.0341,9.0341,9.0341,106800.0
2011-03-29 13:45:00,12.22,12.22,12.21,12.22,246000.0,9.0341,9.0341,9.0267,9.0341,246000.0
2011-03-29 13:50:00,12.22,12.22,12.21,12.21,125400.0,9.0341,9.0341,9.0267,9.0267,125400.0
2011-03-29 13:55:00,12.21,12.22,12.21,12.21,192800.0,9.0267,9.0341,9.0267,9.0267,192800.0
2011-03-29 14:00:00,12.21,12.26,12.21,12.26,419800.0,9.0267,9.0636,9.0267,9.0636,419800.0
2011-03-29 14:05:00,12.26,12.26,12.25,12.26,121600.0,9.0636,9.0636,9.0563,9.0636,121600.0
2011-03-29 14:10:00,12.26,12.26,12.25,12.26,83600.0,9.0636,9.0636,9.0563,9.0636,83600.0
2011-03-29 14:15:00,12.25,12.26,12.25,12.25,156000.0,9.0563,9.0636,9.0563,9.0563,156000.0
2011-03-29 14:20:00,12.26,12.26,12.25,12.25,263600.0,9.0636,9.0636,9.0563,9.0563,263600.0
2011-03-29 14:25:00,12.26,12.26,12.25,12.25,67400.0,9.0636,9.0636,9.0563,9.0563,67400.0
2011-03-29 14:30:00,12.26,12.26,12.24,12.24,399200.0,9.0636,9.0636,9.0489,9.0489,399200.0
2011-03-29 14:35:00,12.24,12.26,12.24,12.24,191000.0,9.0489,9.0636,9.0489,9.0489,191000.0
2011-03-29 14:40:00,12.24,12.26,12.24,12.25,570800.0,9.0489,9.0636,9.0489,9.0563,570800.0
2011-03-29 14:45:00,12.26,12.26,12.25,12.25,217400.0,9.0636,9.0636,9.0563,9.0563,217400.0
2011-03-29 14:50:00,12.25,12.26,12.24,12.25,203000.0,9.0563,9.0636,9.0489,9.0563,203000.0
2011-03-29 14:55:00,12.24,12.25,12.24,12.24,139800.0,9.0489,9.0563,9.0489,9.0489,139800.0
2011-03-29 15:00:00,12.24,12.26,12.24,12.25,394600.0,9.0489,9.0636,9.0489,9.0563,394600.0
2011-03-29 15:05:00,12.25,12.26,12.24,12.25,564000.0,9.0563,9.0636,9.0489,9.0563,564000.0
2011-03-29 15:10:00,12.25,12.26,12.24,12.26,445800.0,9.0563,9.0636,9.0489,9.0636,445800.0
2011-03-29 15:15:00,12.25,12.26,12.24,12.24,477800.0,9.0563,9.0636,9.0489,9.0489,477800.0
2011-03-29 15:20:00,12.24,12.25,12.24,12.24,219200.0,9.0489,9.0563,9.0489,9.0489,219200.0
2011-03-29 15:25:00,12.24,12.25,12.24,12.24,446800.0,9.0489,9.0563,9.0489,9.0489,446800.0
2011-03-29 15:30:00,12.24,12.25,12.23,12.24,495800.0,9.0489,9.0563,9.0415,9.0489,495800.0
2011-03-29 15:35:00,12.24,12.24,12.23,12.24,245800.0,9.0489,9.0489,9.0415,9.0489,245800.0
2011-03-29 15:40:00,12.24,12.24,12.22,12.24,453200.0,9.0489,9.0489,9.0341,9.0489,453200.0
2011-03-29 15:45:00,12.24,12.26,12.23,12.23,407000.0,9.0489,9.0636,9.0415,9.0415,407000.0
2011-03-29 15:50:00,12.24,12.24,12.23,12.24,529800.0,9.0489,9.0489,9.0415,9.0489,529800.0
2011-03-29 15:55:00,12.24,12.26,12.24,12.26,1481200.0,9.0489,9.0636,9.0489,9.0636,1481200.0
2011-03-30 09:30:00,12.3,12.37,12.3,12.36,428000.0,9.0932,9.145,9.0932,9.1376,428000.0
2011-03-30 09:35:00,12.36,12.38,12.35,12.38,217800.0,9.1376,9.1524,9.1302,9.1524,217800.0
2011-03-30 09:40:00,12.38,12.38,12.33,12.34,293000.0,9.1524,9.1524,9.1154,9.1228,293000.0
2011-03-30 09:45:00,12.34,12.34,12.28,12.3,189400.0,9.1228,9.1228,9.0784,9.0932,189400.0
2011-03-30 09:50:00,12.29,12.3,12.28,12.28,236200.0,9.0858,9.0932,9.0784,9.0784,236200.0
2011-03-30 09:55:00,12.28,12.33,12.28,12.3,371600.0,9.0784,9.1154,9.0784,9.0932,371600.0
2011-03-30 10:00:00,12.3,12.32,12.3,12.31,148400.0,9.0932,9.108,9.0932,9.1006,148400.0
2011-03-30 10:05:00,12.31,12.32,12.27,12.27,208800.0,9.1006,9.108,9.071,9.071,208800.0
2011-03-30 10:10:00,12.27,12.31,12.27,12.29,361600.0,9.071,9.1006,9.071,9.0858,361600.0
2011-03-30 10:15:00,12.3,12.31,12.28,12.28,274400.0,9.0932,9.1006,9.0784,9.0784,274400.0
2011-03-30 10:20:00,12.28,12.3,12.28,12.3,244000.0,9.0784,9.0932,9.0784,9.0932,244000.0
2011-03-30 10:25:00,12.3,12.32,12.29,12.29,397800.0,9.0932,9.108,9.0858,9.0858,397800.0
2011-03-30 10:30:00,12.29,12.33,12.28,12.33,485000.0,9.0858,9.1154,9.0784,9.1154,485000.0
2011-03-30 10:35:00,12.33,12.35,12.31,12.33,325800.0,9.1154,9.1302,9.1006,9.1154,325800.0
2011-03-30 10:40:00,12.33,12.33,12.31,12.32,241000.0,9.1154,9.1154,9.1006,9.108,241000.0
2011-03-30 10:45:00,12.32,12.34,12.31,12.32,173600.0,9.108,9.1228,9.1006,9.108,173600.0
2011-03-30 10:50:00,12.32,12.34,12.32,12.33,201800.0,9.108,9.1228,9.108,9.1154,201800.0
2011-03-30 10:55:00,12.33,12.35,12.31,12.31,234200.0,9.1154,9.1302,9.1006,9.1006,234200.0
2011-03-30 11:00:00,12.31,12.32,12.31,12.31,150400.0,9.1006,9.108,9.1006,9.1006,150400.0
2011-03-30 11:05:00,12.31,12.31,12.29,12.31,213800.0,9.1006,9.1006,9.0858,9.1006,213800.0
2011-03-30 11:10:00,12.31,12.32,12.31,12.31,139200.0,9.1006,9.108,9.1006,9.1006,139200.0
2011-03-30 11:15:00,12.31,12.32,12.31,12.31,119200.0,9.1006,9.108,9.1006,9.1006,119200.0
2011-03-30 11:20:00,12.31,12.31,12.31,12.31,635000.0,9.1006,9.1006,9.1006,9.1006,635000.0
2011-03-30 11:25:00,12.31,12.31,12.29,12.3,296000.0,9.1006,9.1006,9.0858,9.0932,296000.0
2011-03-30 11:30:00,12.3,12.31,12.3,12.31,230200.0,9.0932,9.1006,9.0932,9.1006,230200.0
2011-03-30 11:35:00,12.31,12.31,12.3,12.31,112400.0,9.1006,9.1006,9.0932,9.1006,112400.0
2011-03-30 11:40:00,12.3,12.31,12.3,12.31,145000.0,9.0932,9.1006,9.0932,9.1006,145000.0
2011-03-30 11:45:00,12.31,12.33,12.31,12.31,322400.0,9.1006,9.1154,9.1006,9.1006,322400.0
2011-03-30 11:50:00,12.31,12.31,12.31,12.31,79000.0,9.1006,9.1006,9.1006,9.1006,79000.0
2011-03-30 11:55:00,12.31,12.31,12.3,12.3,83800.0,9.1006,9.1006,9.0932,9.0932,83800.0
2011-03-30 12:00:00,12.3,12.31,12.3,12.31,137400.0,9.0932,9.1006,9.0932,9.1006,137400.0
2011-03-30 12:05:00,12.31,12.31,12.31,12.31,132400.0,9.1006,9.1006,9.1006,9.1006,132400.0
2011-03-30 12:10:00,12.31,12.33,12.31,12.33,185200.0,9.1006,9.1154,9.1006,9.1154,185200.0
2011-03-30 12:15:00,12.33,12.36,12.33,12.36,473800.0,9.1154,9.1376,9.1154,9.1376,473800.0
2011-03-30 12:20:00,12.36,12.4,12.35,12.38,389800.0,9.1376,9.1671,9.1302,9.1524,389800.0
2011-03-30 12:25:00,12.38,12.38,12.37,12.38,104200.0,9.1524,9.1524,9.145,9.1524,104200.0
2011-03-30 12:30:00,12.38,12.38,12.37,12.38,253400.0,9.1524,9.1524,9.145,9.1524,253400.0
2011-03-30 12:35:00,12.37,12.38,12.37,12.38,227200.0,9.145,9.1524,9.145,9.1524,227200.0
2011-03-30 12:40:00,12.38,12.38,12.36,12.37,202600.0,9.1524,9.1524,9.1376,9.145,202600.0
2011-03-30 12:45:00,12.36,12.37,12.36,12.37,43000.0,9.1376,9.145,9.1376,9.145,43000.0
2011-03-30 12:50:00,12.37,12.38,12.37,12.38,200000.0,9.145,9.1524,9.145,9.1524,200000.0
2011-03-30 12:55:00,12.37,12.38,12.36,12.37,221400.0,9.145,9.1524,9.1376,9.145,221400.0
2011-03-30 13:00:00,12.37,12.38,12.36,12.37,310600.0,9.145,9.1524,9.1376,9.145,310600.0
2011-03-30 13:05:00,12.37,12.37,12.35,12.36,369800.0,9.145,9.145,9.1302,9.1376,369800.0
2011-03-30 13:10:00,12.36,12.36,12.35,12.36,90000.0,9.1376,9.1376,9.1302,9.1376,90000.0
2011-03-30 13:15:00,12.36,12.36,12.35,12.36,279800.0,9.1376,9.1376,9.1302,9.1376,279800.0
2011-03-30 13:20:00,12.36,12.37,12.35,12.36,172200.0,9.1376,9.145,9.1302,9.1376,172200.0
2011-03-30 13:25:00,12.37,12.37,12.36,12.37,132200.0,9.145,9.145,9.1376,9.145,132200.0
2011-03-30 13:30:00,12.37,12.37,12.36,12.37,234800.0,9.145,9.145,9.1376,9.145,234800.0
2011-03-30 13:35:00,12.37,12.38,12.37,12.37,426000.0,9.145,9.1524,9.145,9.145,426000.0
2011-03-30 13:40:00,12.37,12.38,12.36,12.37,606600.0,9.145,9.1524,9.1376,9.145,606600.0
2011-03-30 13:45:00,12.37,12.37,12.35,12.35,116200.0,9.145,9.145,9.1302,9.1302,116200.0
2011-03-30 13:50:00,12.35,12.35,12.34,12.34,77400.0,9.1302,9.1302,9.1228,9.1228,77400.0
2011-03-30 13:55:00,12.34,12.35,12.34,12.35,129000.0,9.1228,9.1302,9.1228,9.1302,129000.0
2011-03-30 14:00:00,12.35,12.35,12.35,12.35,26800.0,9.1302,9.1302,9.1302,9.1302,26800.0
2011-03-30 14:05:00,12.35,12.36,12.35,12.36,120600.0,9.1302,9.1376,9.1302,9.1376,120600.0
2011-03-30 14:10:00,12.36,12.36,12.35,12.35,114400.0,9.1376,9.1376,9.1302,9.1302,114400.0
2011-03-30 14:15:00,12.35,12.35,12.34,12.35,136400.0,9.1302,9.1302,9.1228,9.1302,136400.0
2011-03-30 14:20:00,12.34,12.36,12.34,12.36,263000.0,9.1228,9.1376,9.1228,9.1376,263000.0
2011-03-30 14:25:00,12.35,12.36,12.35,12.35,244000.0,9.1302,9.1376,9.1302,9.1302,244000.0
2011-03-30 14:30:00,12.35,12.36,12.34,12.36,378200.0,9.1302,9.1376,9.1228,9.1376,378200.0
2011-03-30 14:35:00,12.36,12.36,12.35,12.35,143400.0,9.1376,9.1376,9.1302,9.1302,143400.0
2011-03-30 14:40:00,12.35,12.36,12.35,12.36,109000.0,9.1302,9.1376,9.1302,9.1376,109000.0
2011-03-30 14:45:00,12.36,12.36,12.35,12.36,120600.0,9.1376,9.1376,9.1302,9.1376,120600.0
2011-03-30 14:50:00,12.36,12.36,12.35,12.36,245600.0,9.1376,9.1376,9.1302,9.1376,245600.0
2011-03-30 14:55:00,12.36,12.37,12.35,12.35,447000.0,9.1376,9.145,9.1302,9.1302,447000.0
2011-03-30 15:00:00,12.35,12.36,12.35,12.35,209800.0,9.1302,9.1376,9.1302,9.1302,209800.0
2011-03-30 15:05:00,12.36,12.36,12.35,12.36,154600.0,9.1376,9.1376,9.1302,9.1376,154600.0
2011-03-30 15:10:00,12.36,12.36,12.33,12.33,507000.0,9.1376,9.1376,9.1154,9.1154,507000.0
2011-03-30 15:15:00,12.33,12.36,12.33,12.35,393000.0,9.1154,9.1376,9.1154,9.1302,393000.0
2011-03-30 15:20:00,12.35,12.35,12.33,12.34,263800.0,9.1302,9.1302,9.1154,9.1228,263800.0
2011-03-30 15:25:00,12.34,12.35,12.34,12.34,271200.0,9.1228,9.1302,9.1228,9.1228,271200.0
2011-03-30 15:30:00,12.34,12.35,12.34,12.35,268400.0,9.1228,9.1302,9.1228,9.1302,268400.0
2011-03-30 15:35:00,12.35,12.36,12.35,12.36,305200.0,9.1302,9.1376,9.1302,9.1376,305200.0
2011-03-30 15:40:00,12.36,12.37,12.36,12.37,519800.0,9.1376,9.145,9.1376,9.145,519800.0
2011-03-30 15:45:00,12.37,12.37,12.34,12.34,688200.0,9.145,9.145,9.1228,9.1228,688200.0
2011-03-30 15:50:00,12.35,12.36,12.33,12.36,895800.0,9.1302,9.1376,9.1154,9.1376,895800.0
2011-03-30 15:55:00,12.36,12.37,12.34,12.35,1007000.0,9.1376,9.145,9.1228,9.1302,1007000.0
2011-03-31 09:30:00,12.33,12.38,12.33,12.38,709000.0,9.1154,9.1524,9.1154,9.1524,709000.0
2011-03-31 09:35:00,12.38,12.39,12.34,12.39,255400.0,9.1524,9.1598,9.1228,9.1598,255400.0
2011-03-31 09:40:00,12.38,12.42,12.35,12.35,426800.0,9.1524,9.1819,9.1302,9.1302,426800.0
2011-03-31 09:45:00,12.35,12.38,12.31,12.31,486000.0,9.1302,9.1524,9.1006,9.1006,486000.0
2011-03-31 09:50:00,12.31,12.34,12.29,12.33,348800.0,9.1006,9.1228,9.0858,9.1154,348800.0
2011-03-31 09:55:00,12.33,12.33,12.27,12.27,361400.0,9.1154,9.1154,9.071,9.071,361400.0
2011-03-31 10:00:00,12.27,12.29,12.25,12.27,224800.0,9.071,9.0858,9.0563,9.071,224800.0
2011-03-31 10:05:00,12.27,12.28,12.26,12.28,226000.0,9.071,9.0784,9.0636,9.0784,226000.0
2011-03-31 10:10:00,12.28,12.34,12.27,12.33,300200.0,9.0784,9.1228,9.071,9.1154,300200.0
2011-03-31 10:15:00,12.34,12.34,12.33,12.34,156600.0,9.1228,9.1228,9.1154,9.1228,156600.0
2011-03-31 10:20:00,12.34,12.38,12.34,12.37,593400.0,9.1228,9.1524,9.1228,9.145,593400.0
2011-03-31 10:25:00,12.37,12.39,12.36,12.37,167600.0,9.145,9.1598,9.1376,9.145,167600.0
2011-03-31 10:30:00,12.37,12.4,12.37,12.4,265400.0,9.145,9.1671,9.145,9.1671,265400.0
2011-03-31 10:35:00,12.4,12.4,12.36,12.37,274800.0,9.1671,9.1671,9.1376,9.145,274800.0
2011-03-31 10:40:00,12.36,12.37,12.34,12.35,279200.0,9.1376,9.145,9.1228,9.1302,279200.0
2011-03-31 10:45:00,12.35,12.36,12.34,12.34,263800.0,9.1302,9.1376,9.1228,9.1228,263800.0
2011-03-31 10:50:00,12.35,12.35,12.33,12.34,92400.0,9.1302,9.1302,9.1154,9.1228,92400.0
2011-03-31 10:55:00,12.34,12.38,12.34,12.36,203800.0,9.1228,9.1524,9.1228,9.1376,203800.0
2011-03-31 11:00:00,12.36,12.37,12.31,12.32,234400.0,9.1376,9.145,9.1006,9.108,234400.0
2011-03-31 11:05:00,12.32,12.32,12.29,12.3,400000.0,9.108,9.108,9.0858,9.0932,400000.0
2011-03-31 11:10:00,12.3,12.33,12.3,12.32,178400.0,9.0932,9.1154,9.0932,9.108,178400.0
2011-03-31 11:15:00,12.32,12.33,12.31,12.33,100400.0,9.108,9.1154,9.1006,9.1154,100400.0
2011-03-31 11:20:00,12.33,12.33,12.31,12.31,133600.0,9.1154,9.1154,9.1006,9.1006,133600.0
2011-03-31 11:25:00,12.31,12.31,12.3,12.31,264400.0,9.1006,9.1006,9.0932,9.1006,264400.0
2011-03-31 11:30:00,12.31,12.33,12.31,12.31,210200.0,9.1006,9.1154,9.1006,9.1006,210200.0
2011-03-31 11:35:00,12.31,12.32,12.31,12.32,184800.0,9.1006,9.108,9.1006,9.108,184800.0
2011-03-31 11:40:00,12.32,12.33,12.31,12.33,95000.0,9.108,9.1154,9.1006,9.1154,95000.0
2011-03-31 11:45:00,12.33,12.34,12.31,12.33,144600.0,9.1154,9.1228,9.1006,9.1154,144600.0
2011-03-31 11:50:00,12.33,12.34,12.31,12.31,111800.0,9.1154,9.1228,9.1006,9.1006,111800.0
2011-03-31 11:55:00,12.31,12.33,12.31,12.32,133000.0,9.1006,9.1154,9.1006,9.108,133000.0
2011-03-31 12:00:00,12.32,12.34,12.31,12.32,160000.0,9.108,9.1228,9.1006,9.108,160000.0
2011-03-31 12:05:00,12.32,12.34,12.32,12.33,261000.0,9.108,9.1228,9.108,9.1154,261000.0
2011-03-31 12:10:00,12.33,12.35,12.33,12.34,125200.0,9.1154,9.1302,9.1154,9.1228,125200.0
2011-03-31 12:15:00,12.34,12.34,12.33,12.34,202800.0,9.1228,9.1228,9.1154,9.1228,202800.0
2011-03-31 12:20:00,12.34,12.34,12.33,12.34,238000.0,9.1228,9.1228,9.1154,9.1228,238000.0
2011-03-31 12:25:00,12.33,12.34,12.33,12.34,170800.0,9.1154,9.1228,9.1154,9.1228,170800.0
2011-03-31 12:30:00,12.34,12.34,12.33,12.33,57200.0,9.1228,9.1228,9.1154,9.1154,57200.0
2011-03-31 12:35:00,12.33,12.34,12.32,12.34,67400.0,9.1154,9.1228,9.108,9.1228,67400.0
2011-03-31 12:40:00,12.33,12.35,12.33,12.35,247400.0,9.1154,9.1302,9.1154,9.1302,247400.0
2011-03-31 12:45:00,12.35,12.35,12.33,12.34,88600.0,9.1302,9.1302,9.1154,9.1228,88600.0
2011-03-31 12:50:00,12.34,12.35,12.33,12.34,167200.0,9.1228,9.1302,9.1154,9.1228,167200.0
2011-03-31 12:55:00,12.34,12.36,12.34,12.35,210000.0,9.1228,9.1376,9.1228,9.1302,210000.0
2011-03-31 13:00:00,12.35,12.36,12.35,12.36,193400.0,9.1302,9.1376,9.1302,9.1376,193400.0
2011-03-31 13:05:00,12.36,12.37,12.35,12.36,408400.0,9.1376,9.145,9.1302,9.1376,408400.0
2011-03-31 13:10:00,12.36,12.38,12.36,12.37,262800.0,9.1376,9.1524,9.1376,9.145,262800.0
2011-03-31 13:15:00,12.37,12.38,12.37,12.38,248200.0,9.145,9.1524,9.145,9.1524,248200.0
2011-03-31 13:20:00,12.38,12.39,12.38,12.38,300600.0,9.1524,9.1598,9.1524,9.1524,300600.0
2011-03-31 13:25:00,12.38,12.4,12.38,12.38,189000.0,9.1524,9.1671,9.1524,9.1524,189000.0
2011-03-31 13:30:00,12.38,12.38,12.38,12.38,10600.0,9.1524,9.1524,9.1524,9.1524,10600.0
2011-03-31 13:35:00,12.38,12.4,12.38,12.4,117800.0,9.1524,9.1671,9.1524,9.1671,117800.0
2011-03-31 13:40:00,12.4,12.4,12.39,12.4,268800.0,9.1671,9.1671,9.1598,9.1671,268800.0
2011-03-31 13:45:00,12.4,12.4,12.39,12.4,57400.0,9.1671,9.1671,9.1598,9.1671,57400.0
2011-03-31 13:50:00,12.4,12.4,12.39,12.4,71400.0,9.1671,9.1671,9.1598,9.1671,71400.0
2011-03-31 13:55:00,12.4,12.4,12.38,12.4,232400.0,9.1671,9.1671,9.1524,9.1671,232400.0
2011-03-31 14:00:00,12.4,12.4,12.38,12.38,111600.0,9.1671,9.1671,9.1524,9.1524,111600.0
2011-03-31 14:05:00,12.38,12.4,12.38,12.4,235200.0,9.1524,9.1671,9.1524,9.1671,235200.0
2011-03-31 14:10:00,12.4,12.4,12.4,12.4,60400.0,9.1671,9.1671,9.1671,9.1671,60400.0
2011-03-31 14:15:00,12.4,12.4,12.38,12.38,292200.0,9.1671,9.1671,9.1524,9.1524,292200.0
2011-03-31 14:20:00,12.38,12.39,12.38,12.39,107200.0,9.1524,9.1598,9.1524,9.1598,107200.0
2011-03-31 14:25:00,12.38,12.4,12.38,12.4,75200.0,9.1524,9.1671,9.1524,9.1671,75200.0
2011-03-31 14:30:00,12.39,12.4,12.38,12.38,233600.0,9.1598,9.1671,9.1524,9.1524,233600.0
2011-03-31 14:35:00,12.38,12.4,12.38,12.4,65400.0,9.1524,9.1671,9.1524,9.1671,65400.0
2011-03-31 14:40:00,12.4,12.4,12.38,12.38,198800.0,9.1671,9.1671,9.1524,9.1524,198800.0
2011-03-31 14:45:00,12.38,12.38,12.36,12.36,714200.0,9.1524,9.1524,9.1376,9.1376,714200.0
2011-03-31 14:50:00,12.36,12.37,12.35,12.36,413000.0,9.1376,9.145,9.1302,9.1376,413000.0
2011-03-31 14:55:00,12.36,12.37,12.35,12.37,185200.0,9.1376,9.145,9.1302,9.145,185200.0
2011-03-31 15:00:00,12.36,12.37,12.35,12.36,144000.0,9.1376,9.145,9.1302,9.1376,144000.0
2011-03-31 15:05:00,12.36,12.38,12.36,12.37,155000.0,9.1376,9.1524,9.1376,9.145,155000.0
2011-03-31 15:10:00,12.36,12.38,12.36,12.38,209400.0,9.1376,9.1524,9.1376,9.1524,209400.0
2011-03-31 15:15:00,12.37,12.38,12.37,12.37,124600.0,9.145,9.1524,9.145,9.145,124600.0
2011-03-31 15:20:00,12.38,12.38,12.37,12.38,151000.0,9.1524,9.1524,9.145,9.1524,151000.0
2011-03-31 15:25:00,12.38,12.38,12.37,12.38,166600.0,9.1524,9.1524,9.145,9.1524,166600.0
2011-03-31 15:30:00,12.38,12.38,12.37,12.38,229800.0,9.1524,9.1524,9.145,9.1524,229800.0
2011-03-31 15:35:00,12.38,12.4,12.38,12.4,248000.0,9.1524,9.1671,9.1524,9.1671,248000.0
2011-03-31 15:40:00,12.4,12.4,12.39,12.39,438200.0,9.1671,9.1671,9.1598,9.1598,438200.0
2011-03-31 15:45:00,12.39,12.39,12.37,12.38,422800.0,9.1598,9.1598,9.145,9.1524,422800.0
2011-03-31 15:50:00,12.38,12.38,12.37,12.38,570200.0,9.1524,9.1524,9.145,9.1524,570200.0
2011-03-31 15:55:00,12.38,12.38,12.36,12.37,1092400.0,9.1524,9.1524,9.1376,9.145,1092400.0
2011-04-01 09:30:00,12.4,12.45,12.39,12.4,900400.0,9.1671,9.2041,9.1598,9.1671,900400.0
2011-04-01 09:35:00,12.4,12.45,12.4,12.45,347000.0,9.1671,9.2041,9.1671,9.2041,347000.0
2011-04-01 09:40:00,12.45,12.45,12.42,12.43,490600.0,9.2041,9.2041,9.1819,9.1893,490600.0
2011-04-01 09:45:00,12.43,12.44,12.4,12.4,411200.0,9.1893,9.1967,9.1671,9.1671,411200.0
2011-04-01 09:50:00,12.4,12.41,12.4,12.4,250400.0,9.1671,9.1745,9.1671,9.1671,250400.0
2011-04-01 09:55:00,12.4,12.4,12.38,12.38,251800.0,9.1671,9.1671,9.1524,9.1524,251800.0
2011-04-01 10:00:00,12.38,12.46,12.38,12.45,513000.0,9.1524,9.2115,9.1524,9.2041,513000.0
2011-04-01 10:05:00,12.45,12.47,12.44,12.46,338400.0,9.2041,9.2189,9.1967,9.2115,338400.0
2011-04-01 10:10:00,12.47,12.49,12.46,12.48,388000.0,9.2189,9.2337,9.2115,9.2263,388000.0
2011-04-01 10:15:00,12.48,12.49,12.47,12.47,573000.0,9.2263,9.2337,9.2189,9.2189,573000.0
2011-04-01 10:20:00,12.48,12.52,12.47,12.52,510200.0,9.2263,9.2559,9.2189,9.2559,510200.0
2011-04-01 10:25:00,12.52,12.53,12.52,12.52,102600.0,9.2559,9.2633,9.2559,9.2559,102600.0
2011-04-01 10:30:00,12.52,12.56,12.52,12.56,3274600.0,9.2559,9.2854,9.2559,9.2854,3274600.0
2011-04-01 10:35:00,12.56,12.61,12.55,12.61,720400.0,9.2854,9.3224,9.278,9.3224,720400.0
2011-04-01 10:40:00,12.61,12.61,12.6,12.61,171000.0,9.3224,9.3224,9.315,9.3224,171000.0
2011-04-01 10:45:00,12.61,12.62,12.61,12.62,166200.0,9.3224,9.3298,9.3224,9.3298,166200.0
2011-04-01 10:50:00,12.62,12.62,12.59,12.6,358400.0,9.3298,9.3298,9.3076,9.315,358400.0
2011-04-01 10:55:00,12.6,12.62,12.6,12.62,210000.0,9.315,9.3298,9.315,9.3298,210000.0
2011-04-01 11:00:00,12.62,12.62,12.61,12.61,331400.0,9.3298,9.3298,9.3224,9.3224,331400.0
2011-04-01 11:05:00,12.61,12.61,12.59,12.61,183200.0,9.3224,9.3224,9.3076,9.3224,183200.0
2011-04-01 11:10:00,12.61,12.61,12.6,12.61,186600.0,9.3224,9.3224,9.315,9.3224,186600.0
2011-04-01 11:15:00,12.61,12.64,12.61,12.63,516600.0,9.3224,9.3446,9.3224,9.3372,516600.0
2011-04-01 11:20:00,12.63,12.66,12.63,12.65,1563800.0,9.3372,9.3594,9.3372,9.352,1563800.0
2011-04-01 11:25:00,12.65,12.65,12.63,12.64,265600.0,9.352,9.352,9.3372,9.3446,265600.0
2011-04-01 11:30:00,12.64,12.64,12.61,12.63,246400.0,9.3446,9.3446,9.3224,9.3372,246400.0
2011-04-01 11:35:00,12.63,12.64,12.61,12.62,270800.0,9.3372,9.3446,9.3224,9.3298,270800.0
2011-04-01 11:40:00,12.62,12.62,12.59,12.6,175000.0,9.3298,9.3298,9.3076,9.315,175000.0
2011-04-01 11:45:00,12.6,12.6,12.56,12.56,446400.0,9.315,9.315,9.2854,9.2854,446400.0
2011-04-01 11:50:00,12.56,12.57,12.56,12.56,231800.0,9.2854,9.2928,9.2854,9.2854,231800.0
2011-04-01 11:55:00,12.56,12.6,12.56,12.6,236200.0,9.2854,9.315,9.2854,9.315,236200.0
2011-04-01 12:00:00,12.59,12.6,12.59,12.59,56000.0,9.3076,9.315,9.3076,9.3076,56000.0
2011-04-01 12:05:00,12.59,12.59,12.58,12.59,94600.0,9.3076,9.3076,9.3002,9.3076,94600.0
2011-04-01 12:10:00,12.59,12.59,12.58,12.58,118000.0,9.3076,9.3076,9.3002,9.3002,118000.0
2011-04-01 12:15:00,12.59,12.6,12.58,12.58,99200.0,9.3076,9.315,9.3002,9.3002,99200.0
2011-04-01 12:20:00,12.58,12.59,12.58,12.58,87400.0,9.3002,9.3076,9.3002,9.3002,87400.0
2011-04-01 12:25:00,12.58,12.58,12.56,12.56,110600.0,9.3002,9.3002,9.2854,9.2854,110600.0
2011-04-01 12:30:00,12.56,12.56,12.56,12.56,44600.0,9.2854,9.2854,9.2854,9.2854,44600.0
2011-04-01 12:35:00,12.56,12.57,12.56,12.56,186800.0,9.2854,9.2928,9.2854,9.2854,186800.0
2011-04-01 12:40:00,12.56,12.57,12.56,12.57,92600.0,9.2854,9.2928,9.2854,9.2928,92600.0
2011-04-01 12:45:00,12.57,12.58,12.56,12.58,173000.0,9.2928,9.3002,9.2854,9.3002,173000.0
2011-04-01 12:50:00,12.58,12.59,12.58,12.59,91600.0,9.3002,9.3076,9.3002,9.3076,91600.0
2011-04-01 12:55:00,12.59,12.59,12.58,12.58,74800.0,9.3076,9.3076,9.3002,9.3002,74800.0
2011-04-01 13:00:00,12.58,12.59,12.58,12.59,112200.0,9.3002,9.3076,9.3002,9.3076,112200.0
2011-04-01 13:05:00,12.59,12.59,12.57,12.57,107800.0,9.3076,9.3076,9.2928,9.2928,107800.0
2011-04-01 13:10:00,12.57,12.58,12.56,12.57,372400.0,9.2928,9.3002,9.2854,9.2928,372400.0
2011-04-01 13:15:00,12.57,12.57,12.55,12.55,386800.0,9.2928,9.2928,9.278,9.278,386800.0
2011-04-01 13:20:00,12.55,12.56,12.54,12.56,124000.0,9.278,9.2854,9.2706,9.2854,124000.0
2011-04-01 13:25:00,12.56,12.59,12.56,12.58,142600.0,9.2854,9.3076,9.2854,9.3002,142600.0
2011-04-01 13:30:00,12.59,12.6,12.58,12.59,206000.0,9.3076,9.315,9.3002,9.3076,206000.0
2011-04-01 13:35:00,12.59,12.61,12.59,12.6,298200.0,9.3076,9.3224,9.3076,9.315,298200.0
2011-04-01 13:40:00,12.6,12.61,12.6,12.6,174400.0,9.315,9.3224,9.315,9.315,174400.0
2011-04-01 13:45:00,12.61,12.61,12.6,12.6,257000.0,9.3224,9.3224,9.315,9.315,257000.0
2011-04-01 13:50:00,12.6,12.62,12.6,12.61,272600.0,9.315,9.3298,9.315,9.3224,272600.0
2011-04-01 13:55:00,12.61,12.61,12.6,12.6,266800.0,9.3224,9.3224,9.315,9.315,266800.0
2011-04-01 14:00:00,12.61,12.62,12.59,12.61,258400.0,9.3224,9.3298,9.3076,9.3224,258400.0
2011-04-01 14:05:00,12.61,12.61,12.6,12.6,185400.0,9.3224,9.3224,9.315,9.315,185400.0
2011-04-01 14:10:00,12.61,12.61,12.6,12.61,75600.0,9.3224,9.3224,9.315,9.3224,75600.0
2011-04-01 14:15:00,12.61,12.61,12.6,12.6,174000.0,9.3224,9.3224,9.315,9.315,174000.0
2011-04-01 14:20:00,12.6,12.61,12.59,12.59,224200.0,9.315,9.3224,9.3076,9.3076,224200.0
2011-04-01 14:25:00,12.59,12.59,12.57,12.59,347800.0,9.3076,9.3076,9.2928,9.3076,347800.0
2011-04-01 14:30:00,12.59,12.59,12.58,12.58,216800.0,9.3076,9.3076,9.3002,9.3002,216800.0
2011-04-01 14:35:00,12.58,12.58,12.58,12.58,140000.0,9.3002,9.3002,9.3002,9.3002,140000.0
2011-04-01 14:40:00,12.58,12.58,12.55,12.55,486400.0,9.3002,9.3002,9.278,9.278,486400.0
2011-04-01 14:45:00,12.56,12.56,12.55,12.56,926800.0,9.2854,9.2854,9.278,9.2854,926800.0
2011-04-01 14:50:00,12.56,12.6,12.56,12.58,659000.0,9.2854,9.315,9.2854,9.3002,659000.0
2011-04-01 14:55:00,12.58,12.59,12.56,12.58,255000.0,9.3002,9.3076,9.2854,9.3002,255000.0
2011-04-01 15:00:00,12.58,12.58,12.55,12.56,392000.0,9.3002,9.3002,9.278,9.2854,392000.0
2011-04-01 15:05:00,12.57,12.57,12.56,12.57,221800.0,9.2928,9.2928,9.2854,9.2928,221800.0
2011-04-01 15:10:00,12.56,12.57,12.55,12.56,565600.0,9.2854,9.2928,9.278,9.2854,565600.0
2011-04-01 15:15:00,12.56,12.57,12.55,12.56,411000.0,9.2854,9.2928,9.278,9.2854,411000.0
2011-04-01 15:20:00,12.56,12.58,12.56,12.58,398200.0,9.2854,9.3002,9.2854,9.3002,398200.0
2011-04-01 15:25:00,12.58,12.6,12.57,12.6,447400.0,9.3002,9.315,9.2928,9.315,447400.0
2011-04-01 15:30:00,12.59,12.61,12.58,12.58,1100600.0,9.3076,9.3224,9.3002,9.3002,1100600.0
2011-04-01 15:35:00,12.59,12.59,12.57,12.59,487400.0,9.3076,9.3076,9.2928,9.3076,487400.0
2011-04-01 15:40:00,12.59,12.6,12.58,12.59,406200.0,9.3076,9.315,9.3002,9.3076,406200.0
2011-04-01 15:45:00,12.6,12.61,12.58,12.59,924600.0,9.315,9.3224,9.3002,9.3076,924600.0
2011-04-01 15:50:00,12.59,12.61,12.59,12.6,1170600.0,9.3076,9.3224,9.3076,9.315,1170600.0
2011-04-01 15:55:00,12.6,12.62,12.59,12.6,2851400.0,9.315,9.3298,9.3076,9.315,2851400.0
2011-04-04 09:30:00,12.58,12.61,12.56,12.58,509000.0,9.3416,9.3639,9.3268,9.3416,509000.0
2011-04-04 09:35:00,12.58,12.6,12.58,12.58,242400.0,9.3416,9.3565,9.3416,9.3416,242400.0
2011-04-04 09:40:00,12.58,12.58,12.52,12.52,368200.0,9.3416,9.3416,9.2971,9.2971,368200.0
2011-04-04 09:45:00,12.52,12.53,12.51,12.53,264200.0,9.2971,9.3045,9.2897,9.3045,264200.0
2011-04-04 09:50:00,12.53,12.53,12.49,12.5,298600.0,9.3045,9.3045,9.2748,9.2822,298600.0
2011-04-04 09:55:00,12.5,12.51,12.48,12.49,356200.0,9.2822,9.2897,9.2674,9.2748,356200.0
2011-04-04 10:00:00,12.49,12.51,12.47,12.49,253400.0,9.2748,9.2897,9.26,9.2748,253400.0
2011-04-04 10:05:00,12.49,12.53,12.48,12.53,202800.0,9.2748,9.3045,9.2674,9.3045,202800.0
2011-04-04 10:10:00,12.53,12.53,12.5,12.52,174800.0,9.3045,9.3045,9.2822,9.2971,174800.0
2011-04-04 10:15:00,12.51,12.53,12.51,12.53,136200.0,9.2897,9.3045,9.2897,9.3045,136200.0
2011-04-04 10:20:00,12.53,12.53,12.52,12.53,69800.0,9.3045,9.3045,9.2971,9.3045,69800.0
2011-04-04 10:25:00,12.53,12.53,12.5,12.52,224800.0,9.3045,9.3045,9.2822,9.2971,224800.0
2011-04-04 10:30:00,12.52,12.55,12.52,12.54,362400.0,9.2971,9.3194,9.2971,9.3119,362400.0
2011-04-04 10:35:00,12.54,12.56,12.54,12.55,146600.0,9.3119,9.3268,9.3119,9.3194,146600.0
2011-04-04 10:40:00,12.55,12.56,12.54,12.55,173200.0,9.3194,9.3268,9.3119,9.3194,173200.0
2011-04-04 10:45:00,12.56,12.56,12.54,12.56,127400.0,9.3268,9.3268,9.3119,9.3268,127400.0
2011-04-04 10:50:00,12.56,12.56,12.55,12.55,90200.0,9.3268,9.3268,9.3194,9.3194,90200.0
2011-04-04 10:55:00,12.55,12.55,12.53,12.53,68400.0,9.3194,9.3194,9.3045,9.3045,68400.0
2011-04-04 11:00:00,12.53,12.55,12.53,12.54,122600.0,9.3045,9.3194,9.3045,9.3119,122600.0
2011-04-04 11:05:00,12.55,12.55,12.53,12.54,81200.0,9.3194,9.3194,9.3045,9.3119,81200.0
2011-04-04 11:10:00,12.54,12.55,12.53,12.55,260400.0,9.3119,9.3194,9.3045,9.3194,260400.0
2011-04-04 11:15:00,12.55,12.57,12.54,12.57,349200.0,9.3194,9.3342,9.3119,9.3342,349200.0
2011-04-04 11:20:00,12.57,12.58,12.57,12.58,44200.0,9.3342,9.3416,9.3342,9.3416,44200.0
2011-04-04 11:25:00,12.58,12.58,12.56,12.57,278400.0,9.3416,9.3416,9.3268,9.3342,278400.0
2011-04-04 11:30:00,12.57,12.57,12.54,12.56,195000.0,9.3342,9.3342,9.3119,9.3268,195000.0
2011-04-04 11:35:00,12.55,12.56,12.54,12.54,229400.0,9.3194,9.3268,9.3119,9.3119,229400.0
2011-04-04 11:40:00,12.54,12.55,12.54,12.55,96800.0,9.3119,9.3194,9.3119,9.3194,96800.0
2011-04-04 11:45:00,12.55,12.57,12.55,12.56,88000.0,9.3194,9.3342,9.3194,9.3268,88000.0
2011-04-04 11:50:00,12.56,12.57,12.56,12.56,36800.0,9.3268,9.3342,9.3268,9.3268,36800.0
2011-04-04 11:55:00,12.56,12.59,12.56,12.59,458400.0,9.3268,9.3491,9.3268,9.3491,458400.0
2011-04-04 12:00:00,12.59,12.6,12.58,12.59,503200.0,9.3491,9.3565,9.3416,9.3491,503200.0
2011-04-04 12:05:00,12.59,12.6,12.58,12.58,161800.0,9.3491,9.3565,9.3416,9.3416,161800.0
2011-04-04 12:10:00,12.58,12.6,12.58,12.58,333800.0,9.3416,9.3565,9.3416,9.3416,333800.0
2011-04-04 12:15:00,12.58,12.59,12.58,12.58,69600.0,9.3416,9.3491,9.3416,9.3416,69600.0
2011-04-04 12:20:00,12.59,12.6,12.58,12.6,192600.0,9.3491,9.3565,9.3416,9.3565,192600.0
2011-04-04 12:25:00,12.59,12.6,12.59,12.6,125400.0,9.3491,9.3565,9.3491,9.3565,125400.0
2011-04-04 12:30:00,12.6,12.61,12.6,12.61,144200.0,9.3565,9.3639,9.3565,9.3639,144200.0
2011-04-04 12:35:00,12.61,12.61,12.59,12.59,198000.0,9.3639,9.3639,9.3491,9.3491,198000.0
2011-04-04 12:40:00,12.59,12.6,12.58,12.58,81800.0,9.3491,9.3565,9.3416,9.3416,81800.0
2011-04-04 12:45:00,12.58,12.59,12.56,12.58,116400.0,9.3416,9.3491,9.3268,9.3416,116400.0
2011-04-04 12:50:00,12.58,12.58,12.57,12.57,95400.0,9.3416,9.3416,9.3342,9.3342,95400.0
2011-04-04 12:55:00,12.58,12.6,12.58,12.59,296000.0,9.3416,9.3565,9.3416,9.3491,296000.0
2011-04-04 13:00:00,12.6,12.6,12.59,12.59,159600.0,9.3565,9.3565,9.3491,9.3491,159600.0
2011-04-04 13:05:00,12.59,12.6,12.58,12.59,120800.0,9.3491,9.3565,9.3416,9.3491,120800.0
2011-04-04 13:10:00,12.59,12.6,12.58,12.58,67000.0,9.3491,9.3565,9.3416,9.3416,67000.0
2011-04-04 13:15:00,12.58,12.59,12.56,12.57,249600.0,9.3416,9.3491,9.3268,9.3342,249600.0
2011-04-04 13:20:00,12.57,12.57,12.56,12.56,59800.0,9.3342,9.3342,9.3268,9.3268,59800.0
2011-04-04 13:25:00,12.56,12.58,12.56,12.58,194800.0,9.3268,9.3416,9.3268,9.3416,194800.0
2011-04-04 13:30:00,12.58,12.59,12.56,12.56,664400.0,9.3416,9.3491,9.3268,9.3268,664400.0
2011-04-04 13:35:00,12.57,12.58,12.56,12.58,172800.0,9.3342,9.3416,9.3268,9.3416,172800.0
2011-04-04 13:40:00,12.58,12.59,12.57,12.59,205400.0,9.3416,9.3491,9.3342,9.3491,205400.0
2011-04-04 13:45:00,12.59,12.59,12.56,12.56,209200.0,9.3491,9.3491,9.3268,9.3268,209200.0
2011-04-04 13:50:00,12.56,12.58,12.55,12.57,365600.0,9.3268,9.3416,9.3194,9.3342,365600.0
2011-04-04 13:55:00,12.57,12.57,12.56,12.56,117800.0,9.3342,9.3342,9.3268,9.3268,117800.0
2011-04-04 14:00:00,12.57,12.57,12.56,12.56,87200.0,9.3342,9.3342,9.3268,9.3268,87200.0
2011-04-04 14:05:00,12.56,12.59,12.56,12.58,291200.0,9.3268,9.3491,9.3268,9.3416,291200.0
2011-04-04 14:10:00,12.58,12.59,12.58,12.59,231600.0,9.3416,9.3491,9.3416,9.3491,231600.0
2011-04-04 14:15:00,12.59,12.59,12.58,12.58,104800.0,9.3491,9.3491,9.3416,9.3416,104800.0
2011-04-04 14:20:00,12.58,12.6,12.58,12.59,160000.0,9.3416,9.3565,9.3416,9.3491,160000.0
2011-04-04 14:25:00,12.59,12.61,12.59,12.6,150400.0,9.3491,9.3639,9.3491,9.3565,150400.0
2011-04-04 14:30:00,12.6,12.61,12.59,12.6,164800.0,9.3565,9.3639,9.3491,9.3565,164800.0
2011-04-04 14:35:00,12.59,12.6,12.59,12.6,46600.0,9.3491,9.3565,9.3491,9.3565,46600.0
2011-04-04 14:40:00,12.6,12.6,12.59,12.6,118200.0,9.3565,9.3565,9.3491,9.3565,118200.0
2011-04-04 14:45:00,12.6,12.6,12.59,12.6,151800.0,9.3565,9.3565,9.3491,9.3565,151800.0
2011-04-04 14:50:00,12.6,12.6,12.6,12.6,84400.0,9.3565,9.3565,9.3565,9.3565,84400.0
2011-04-04 14:55:00,12.6,12.61,12.6,12.6,185200.0,9.3565,9.3639,9.3565,9.3565,185200.0
2011-04-04 15:00:00,12.6,12.61,12.59,12.61,330200.0,9.3565,9.3639,9.3491,9.3639,330200.0
2011-04-04 15:05:00,12.61,12.61,12.6,12.6,209200.0,9.3639,9.3639,9.3565,9.3565,209200.0
2011-04-04 15:10:00,12.6,12.61,12.6,12.61,164000.0,9.3565,9.3639,9.3565,9.3639,164000.0
2011-04-04 15:15:00,12.61,12.61,12.6,12.61,175000.0,9.3639,9.3639,9.3565,9.3639,175000.0
2011-04-04 15:20:00,12.61,12.63,12.61,12.61,346000.0,9.3639,9.3788,9.3639,9.3639,346000.0
2011-04-04 15:25:00,12.61,12.64,12.61,12.63,432000.0,9.3639,9.3862,9.3639,9.3788,432000.0
2011-04-04 15:30:00,12.63,12.63,12.63,12.63,255600.0,9.3788,9.3788,9.3788,9.3788,255600.0
2011-04-04 15:35:00,12.63,12.65,12.62,12.63,314200.0,9.3788,9.3936,9.3713,9.3788,314200.0
2011-04-04 15:40:00,12.64,12.64,12.62,12.62,412200.0,9.3862,9.3862,9.3713,9.3713,412200.0
2011-04-04 15:45:00,12.63,12.63,12.62,12.62,508000.0,9.3788,9.3788,9.3713,9.3713,508000.0
2011-04-04 15:50:00,12.61,12.63,12.61,12.61,369000.0,9.3639,9.3788,9.3639,9.3639,369000.0
2011-04-04 15:55:00,12.61,12.63,12.61,12.63,1038600.0,9.3639,9.3788,9.3639,9.3788,1038600.0
2011-04-05 09:30:00,12.65,12.69,12.62,12.65,715800.0,9.3936,9.4233,9.3713,9.3936,715800.0
2011-04-05 09:35:00,12.65,12.67,12.61,12.62,654600.0,9.3936,9.4085,9.3639,9.3713,654600.0
2011-04-05 09:40:00,12.62,12.63,12.61,12.62,648200.0,9.3713,9.3788,9.3639,9.3713,648200.0
2011-04-05 09:45:00,12.62,12.63,12.58,12.59,380200.0,9.3713,9.3788,9.3416,9.3491,380200.0
2011-04-05 09:50:00,12.58,12.6,12.55,12.55,226600.0,9.3416,9.3565,9.3194,9.3194,226600.0
2011-04-05 09:55:00,12.55,12.59,12.54,12.59,285400.0,9.3194,9.3491,9.3119,9.3491,285400.0
2011-04-05 10:00:00,12.59,12.6,12.53,12.53,421400.0,9.3491,9.3565,9.3045,9.3045,421400.0
2011-04-05 10:05:00,12.53,12.55,12.51,12.54,384000.0,9.3045,9.3194,9.2897,9.3119,384000.0
2011-04-05 10:10:00,12.55,12.59,12.54,12.59,184800.0,9.3194,9.3491,9.3119,9.3491,184800.0
2011-04-05 10:15:00,12.59,12.61,12.58,12.59,507800.0,9.3491,9.3639,9.3416,9.3491,507800.0
2011-04-05 10:20:00,12.58,12.62,12.58,12.62,281800.0,9.3416,9.3713,9.3416,9.3713,281800.0
2011-04-05 10:25:00,12.62,12.67,12.62,12.65,343800.0,9.3713,9.4085,9.3713,9.3936,343800.0
2011-04-05 10:30:00,12.65,12.67,12.64,12.64,175600.0,9.3936,9.4085,9.3862,9.3862,175600.0
2011-04-05 10:35:00,12.64,12.64,12.62,12.63,175000.0,9.3862,9.3862,9.3713,9.3788,175000.0
2011-04-05 10:40:00,12.63,12.63,12.61,12.61,67200.0,9.3788,9.3788,9.3639,9.3639,67200.0
2011-04-05 10:45:00,12.62,12.63,12.61,12.61,187200.0,9.3713,9.3788,9.3639,9.3639,187200.0
2011-04-05 10:50:00,12.61,12.61,12.58,12.59,244200.0,9.3639,9.3639,9.3416,9.3491,244200.0
2011-04-05 10:55:00,12.59,12.6,12.58,12.6,191800.0,9.3491,9.3565,9.3416,9.3565,191800.0
2011-04-05 11:00:00,12.59,12.61,12.59,12.59,250600.0,9.3491,9.3639,9.3491,9.3491,250600.0
2011-04-05 11:05:00,12.6,12.6,12.57,12.59,284200.0,9.3565,9.3565,9.3342,9.3491,284200.0
2011-04-05 11:10:00,12.59,12.59,12.58,12.59,287800.0,9.3491,9.3491,9.3416,9.3491,287800.0
2011-04-05 11:15:00,12.59,12.59,12.56,12.57,209000.0,9.3491,9.3491,9.3268,9.3342,209000.0
2011-04-05 11:20:00,12.57,12.58,12.57,12.58,93600.0,9.3342,9.3416,9.3342,9.3416,93600.0
2011-04-05 11:25:00,12.58,12.58,12.56,12.56,172400.0,9.3416,9.3416,9.3268,9.3268,172400.0
2011-04-05 11:30:00,12.56,12.57,12.56,12.56,177400.0,9.3268,9.3342,9.3268,9.3268,177400.0
2011-04-05 11:35:00,12.56,12.58,12.56,12.58,192400.0,9.3268,9.3416,9.3268,9.3416,192400.0
2011-04-05 11:40:00,12.57,12.59,12.57,12.59,66800.0,9.3342,9.3491,9.3342,9.3491,66800.0
2011-04-05 11:45:00,12.59,12.59,12.58,12.59,215600.0,9.3491,9.3491,9.3416,9.3491,215600.0
2011-04-05 11:50:00,12.59,12.59,12.57,12.59,102200.0,9.3491,9.3491,9.3342,9.3491,102200.0
2011-04-05 11:55:00,12.59,12.63,12.59,12.63,215000.0,9.3491,9.3788,9.3491,9.3788,215000.0
2011-04-05 12:00:00,12.63,12.63,12.62,12.63,85600.0,9.3788,9.3788,9.3713,9.3788,85600.0
2011-04-05 12:05:00,12.63,12.63,12.62,12.62,106000.0,9.3788,9.3788,9.3713,9.3713,106000.0
2011-04-05 12:10:00,12.61,12.63,12.61,12.62,100400.0,9.3639,9.3788,9.3639,9.3713,100400.0
2011-04-05 12:15:00,12.62,12.63,12.62,12.63,56600.0,9.3713,9.3788,9.3713,9.3788,56600.0
2011-04-05 12:20:00,12.63,12.63,12.62,12.62,52400.0,9.3788,9.3788,9.3713,9.3713,52400.0
2011-04-05 12:25:00,12.62,12.63,12.62,12.63,147200.0,9.3713,9.3788,9.3713,9.3788,147200.0
2011-04-05 12:30:00,12.63,12.63,12.61,12.61,117800.0,9.3788,9.3788,9.3639,9.3639,117800.0
2011-04-05 12:35:00,12.61,12.62,12.6,12.62,220800.0,9.3639,9.3713,9.3565,9.3713,220800.0
2011-04-05 12:40:00,12.62,12.63,12.61,12.63,197400.0,9.3713,9.3788,9.3639,9.3788,197400.0
2011-04-05 12:45:00,12.63,12.65,12.62,12.64,139000.0,9.3788,9.3936,9.3713,9.3862,139000.0
2011-04-05 12:50:00,12.64,12.65,12.63,12.65,91400.0,9.3862,9.3936,9.3788,9.3936,91400.0
2011-04-05 12:55:00,12.65,12.67,12.65,12.67,108600.0,9.3936,9.4085,9.3936,9.4085,108600.0
2011-04-05 13:00:00,12.66,12.67,12.65,12.67,234000.0,9.401,9.4085,9.3936,9.4085,234000.0
2011-04-05 13:05:00,12.67,12.68,12.66,12.66,162600.0,9.4085,9.4159,9.401,9.401,162600.0
2011-04-05 13:10:00,12.66,12.68,12.66,12.66,112000.0,9.401,9.4159,9.401,9.401,112000.0
2011-04-05 13:15:00,12.67,12.67,12.65,12.66,177600.0,9.4085,9.4085,9.3936,9.401,177600.0
2011-04-05 13:20:00,12.67,12.68,12.66,12.67,159200.0,9.4085,9.4159,9.401,9.4085,159200.0
2011-04-05 13:25:00,12.67,12.68,12.65,12.66,206800.0,9.4085,9.4159,9.3936,9.401,206800.0
2011-04-05 13:30:00,12.66,12.67,12.65,12.65,119600.0,9.401,9.4085,9.3936,9.3936,119600.0
2011-04-05 13:35:00,12.65,12.66,12.65,12.65,109400.0,9.3936,9.401,9.3936,9.3936,109400.0
2011-04-05 13:40:00,12.65,12.65,12.63,12.65,58400.0,9.3936,9.3936,9.3788,9.3936,58400.0
2011-04-05 13:45:00,12.65,12.65,12.63,12.63,265600.0,9.3936,9.3936,9.3788,9.3788,265600.0
2011-04-05 13:50:00,12.63,12.64,12.63,12.63,143600.0,9.3788,9.3862,9.3788,9.3788,143600.0
2011-04-05 13:55:00,12.64,12.64,12.63,12.63,104200.0,9.3862,9.3862,9.3788,9.3788,104200.0
2011-04-05 14:00:00,12.63,12.63,12.6,12.6,265800.0,9.3788,9.3788,9.3565,9.3565,265800.0
2011-04-05 14:05:00,12.6,12.62,12.6,12.61,203200.0,9.3565,9.3713,9.3565,9.3639,203200.0
2011-04-05 14:10:00,12.61,12.62,12.61,12.61,148600.0,9.3639,9.3713,9.3639,9.3639,148600.0
2011-04-05 14:15:00,12.62,12.62,12.61,12.61,150200.0,9.3713,9.3713,9.3639,9.3639,150200.0
2011-04-05 14:20:00,12.61,12.61,12.6,12.6,117800.0,9.3639,9.3639,9.3565,9.3565,117800.0
2011-04-05 14:25:00,12.6,12.61,12.59,12.59,215400.0,9.3565,9.3639,9.3491,9.3491,215400.0
2011-04-05 14:30:00,12.59,12.6,12.58,12.58,221800.0,9.3491,9.3565,9.3416,9.3416,221800.0
2011-04-05 14:35:00,12.58,12.59,12.56,12.57,335400.0,9.3416,9.3491,9.3268,9.3342,335400.0
2011-04-05 14:40:00,12.58,12.58,12.56,12.56,169800.0,9.3416,9.3416,9.3268,9.3268,169800.0
2011-04-05 14:45:00,12.56,12.57,12.56,12.56,200000.0,9.3268,9.3342,9.3268,9.3268,200000.0
2011-04-05 14:50:00,12.56,12.58,12.56,12.56,173200.0,9.3268,9.3416,9.3268,9.3268,173200.0
2011-04-05 14:55:00,12.57,12.59,12.56,12.59,213000.0,9.3342,9.3491,9.3268,9.3491,213000.0
2011-04-05 15:00:00,12.58,12.59,12.56,12.56,1229400.0,9.3416,9.3491,9.3268,9.3268,1229400.0
2011-04-05 15:05:00,12.56,12.58,12.56,12.56,236600.0,9.3268,9.3416,9.3268,9.3268,236600.0
2011-04-05 15:10:00,12.56,12.57,12.55,12.55,523800.0,9.3268,9.3342,9.3194,9.3194,523800.0
2011-04-05 15:15:00,12.56,12.56,12.55,12.56,95400.0,9.3268,9.3268,9.3194,9.3268,95400.0
2011-04-05 15:20:00,12.56,12.59,12.55,12.58,453600.0,9.3268,9.3491,9.3194,9.3416,453600.0
2011-04-05 15:25:00,12.59,12.59,12.58,12.58,191200.0,9.3491,9.3491,9.3416,9.3416,191200.0
2011-04-05 15:30:00,12.58,12.59,12.57,12.58,455600.0,9.3416,9.3491,9.3342,9.3416,455600.0
2011-04-05 15:35:00,12.57,12.61,12.57,12.61,401200.0,9.3342,9.3639,9.3342,9.3639,401200.0
2011-04-05 15:40:00,12.61,12.61,12.6,12.6,363200.0,9.3639,9.3639,9.3565,9.3565,363200.0
2011-04-05 15:45:00,12.6,12.61,12.59,12.61,709200.0,9.3565,9.3639,9.3491,9.3639,709200.0
2011-04-05 15:50:00,12.6,12.61,12.59,12.6,1200400.0,9.3565,9.3639,9.3491,9.3565,1200400.0
2011-04-05 15:55:00,12.6,12.6,12.58,12.58,1072600.0,9.3565,9.3565,9.3416,9.3416,1072600.0
2011-04-06 09:30:00,12.6,12.62,12.58,12.6,815600.0,9.3565,9.3713,9.3416,9.3565,815600.0
2011-04-06 09:35:00,12.6,12.61,12.57,12.58,358800.0,9.3565,9.3639,9.3342,9.3416,358800.0
2011-04-06 09:40:00,12.58,12.6,12.55,12.58,368600.0,9.3416,9.3565,9.3194,9.3416,368600.0
2011-04-06 09:45:00,12.58,12.59,12.55,12.56,413800.0,9.3416,9.3491,9.3194,9.3268,413800.0
2011-04-06 09:50:00,12.56,12.57,12.54,12.55,1205200.0,9.3268,9.3342,9.3119,9.3194,1205200.0
2011-04-06 09:55:00,12.55,12.55,12.52,12.53,313200.0,9.3194,9.3194,9.2971,9.3045,313200.0
2011-04-06 10:00:00,12.52,12.54,12.52,12.53,169200.0,9.2971,9.3119,9.2971,9.3045,169200.0
2011-04-06 10:05:00,12.53,12.55,12.52,12.52,222400.0,9.3045,9.3194,9.2971,9.2971,222400.0
2011-04-06 10:10:00,12.53,12.53,12.47,12.47,796200.0,9.3045,9.3045,9.26,9.26,796200.0
2011-04-06 10:15:00,12.47,12.49,12.44,12.49,477200.0,9.26,9.2748,9.2377,9.2748,477200.0
2011-04-06 10:20:00,12.49,12.49,12.46,12.47,386400.0,9.2748,9.2748,9.2525,9.26,386400.0
2011-04-06 10:25:00,12.47,12.5,12.47,12.49,357800.0,9.26,9.2822,9.26,9.2748,357800.0
2011-04-06 10:30:00,12.48,12.49,12.48,12.49,150400.0,9.2674,9.2748,9.2674,9.2748,150400.0
2011-04-06 10:35:00,12.49,12.49,12.47,12.49,521000.0,9.2748,9.2748,9.26,9.2748,521000.0
2011-04-06 10:40:00,12.49,12.49,12.47,12.48,493200.0,9.2748,9.2748,9.26,9.2674,493200.0
2011-04-06 10:45:00,12.48,12.49,12.47,12.47,238400.0,9.2674,9.2748,9.26,9.26,238400.0
2011-04-06 10:50:00,12.48,12.49,12.47,12.48,270600.0,9.2674,9.2748,9.26,9.2674,270600.0
2011-04-06 10:55:00,12.48,12.48,12.45,12.47,220800.0,9.2674,9.2674,9.2451,9.26,220800.0
2011-04-06 11:00:00,12.47,12.48,12.46,12.47,359800.0,9.26,9.2674,9.2525,9.26,359800.0
2011-04-06 11:05:00,12.47,12.47,12.43,12.43,415000.0,9.26,9.26,9.2302,9.2302,415000.0
2011-04-06 11:10:00,12.43,12.44,12.42,12.43,261000.0,9.2302,9.2377,9.2228,9.2302,261000.0
2011-04-06 11:15:00,12.42,12.43,12.4,12.4,831200.0,9.2228,9.2302,9.208,9.208,831200.0
2011-04-06 11:20:00,12.4,12.4,12.39,12.4,214600.0,9.208,9.208,9.2005,9.208,214600.0
2011-04-06 11:25:00,12.4,12.43,12.4,12.42,652800.0,9.208,9.2302,9.208,9.2228,652800.0
2011-04-06 11:30:00,12.42,12.44,12.42,12.43,470600.0,9.2228,9.2377,9.2228,9.2302,470600.0
2011-04-06 11:35:00,12.43,12.45,12.43,12.44,1048800.0,9.2302,9.2451,9.2302,9.2377,1048800.0
2011-04-06 11:40:00,12.44,12.45,12.42,12.43,195400.0,9.2377,9.2451,9.2228,9.2302,195400.0
2011-04-06 11:45:00,12.43,12.44,12.42,12.44,937800.0,9.2302,9.2377,9.2228,9.2377,937800.0
2011-04-06 11:50:00,12.44,12.45,12.42,12.42,1199200.0,9.2377,9.2451,9.2228,9.2228,1199200.0
2011-04-06 11:55:00,12.42,12.42,12.38,12.38,415200.0,9.2228,9.2228,9.1931,9.1931,415200.0
2011-04-06 12:00:00,12.38,12.39,12.35,12.36,464400.0,9.1931,9.2005,9.1708,9.1783,464400.0
2011-04-06 12:05:00,12.36,12.37,12.35,12.36,442600.0,9.1783,9.1857,9.1708,9.1783,442600.0
2011-04-06 12:10:00,12.36,12.38,12.36,12.38,297000.0,9.1783,9.1931,9.1783,9.1931,297000.0
2011-04-06 12:15:00,12.38,12.39,12.37,12.38,453400.0,9.1931,9.2005,9.1857,9.1931,453400.0
2011-04-06 12:20:00,12.38,12.4,12.38,12.39,288200.0,9.1931,9.208,9.1931,9.2005,288200.0
2011-04-06 12:25:00,12.39,12.39,12.37,12.38,309600.0,9.2005,9.2005,9.1857,9.1931,309600.0
2011-04-06 12:30:00,12.38,12.38,12.36,12.36,502600.0,9.1931,9.1931,9.1783,9.1783,502600.0
2011-04-06 12:35:00,12.37,12.37,12.36,12.37,55000.0,9.1857,9.1857,9.1783,9.1857,55000.0
2011-04-06 12:40:00,12.37,12.38,12.36,12.37,143000.0,9.1857,9.1931,9.1783,9.1857,143000.0
2011-04-06 12:45:00,12.37,12.37,12.36,12.36,246800.0,9.1857,9.1857,9.1783,9.1783,246800.0
2011-04-06 12:50:00,12.37,12.38,12.36,12.37,168400.0,9.1857,9.1931,9.1783,9.1857,168400.0
2011-04-06 12:55:00,12.37,12.37,12.36,12.37,223200.0,9.1857,9.1857,9.1783,9.1857,223200.0
2011-04-06 13:00:00,12.37,12.37,12.36,12.36,147200.0,9.1857,9.1857,9.1783,9.1783,147200.0
2011-04-06 13:05:00,12.37,12.38,12.36,12.38,92400.0,9.1857,9.1931,9.1783,9.1931,92400.0
2011-04-06 13:10:00,12.38,12.38,12.37,12.38,124000.0,9.1931,9.1931,9.1857,9.1931,124000.0
2011-04-06 13:15:00,12.38,12.39,12.38,12.39,122800.0,9.1931,9.2005,9.1931,9.2005,122800.0
2011-04-06 13:20:00,12.39,12.39,12.38,12.38,72600.0,9.2005,9.2005,9.1931,9.1931,72600.0
2011-04-06 13:25:00,12.38,12.4,12.38,12.4,107400.0,9.1931,9.208,9.1931,9.208,107400.0
2011-04-06 13:30:00,12.4,12.4,12.39,12.39,106600.0,9.208,9.208,9.2005,9.2005,106600.0
2011-04-06 13:35:00,12.4,12.41,12.4,12.4,227000.0,9.208,9.2154,9.208,9.208,227000.0
2011-04-06 13:40:00,12.41,12.41,12.4,12.4,231000.0,9.2154,9.2154,9.208,9.208,231000.0
2011-04-06 13:45:00,12.4,12.4,12.39,12.39,425800.0,9.208,9.208,9.2005,9.2005,425800.0
2011-04-06 13:50:00,12.4,12.4,12.39,12.4,72600.0,9.208,9.208,9.2005,9.208,72600.0
2011-04-06 13:55:00,12.4,12.4,12.4,12.4,104800.0,9.208,9.208,9.208,9.208,104800.0
2011-04-06 14:00:00,12.4,12.4,12.4,12.4,218600.0,9.208,9.208,9.208,9.208,218600.0
2011-04-06 14:05:00,12.4,12.4,12.4,12.4,289600.0,9.208,9.208,9.208,9.208,289600.0
2011-04-06 14:10:00,12.4,12.41,12.4,12.4,123200.0,9.208,9.2154,9.208,9.208,123200.0
2011-04-06 14:15:00,12.41,12.42,12.4,12.41,344800.0,9.2154,9.2228,9.208,9.2154,344800.0
2011-04-06 14:20:00,12.41,12.42,12.4,12.4,239600.0,9.2154,9.2228,9.208,9.208,239600.0
2011-04-06 14:25:00,12.4,12.41,12.4,12.4,117200.0,9.208,9.2154,9.208,9.208,117200.0
2011-04-06 14:30:00,12.4,12.43,12.4,12.42,501800.0,9.208,9.2302,9.208,9.2228,501800.0
2011-04-06 14:35:00,12.43,12.43,12.42,12.43,160800.0,9.2302,9.2302,9.2228,9.2302,160800.0
2011-04-06 14:40:00,12.43,12.43,12.43,12.43,76400.0,9.2302,9.2302,9.2302,9.2302,76400.0
2011-04-06 14:45:00,12.43,12.44,12.42,12.43,312800.0,9.2302,9.2377,9.2228,9.2302,312800.0
2011-04-06 14:50:00,12.43,12.43,12.42,12.42,613800.0,9.2302,9.2302,9.2228,9.2228,613800.0
2011-04-06 14:55:00,12.42,12.43,12.42,12.42,232000.0,9.2228,9.2302,9.2228,9.2228,232000.0
2011-04-06 15:00:00,12.43,12.43,12.41,12.42,394400.0,9.2302,9.2302,9.2154,9.2228,394400.0
2011-04-06 15:05:00,12.42,12.43,12.42,12.43,110000.0,9.2228,9.2302,9.2228,9.2302,110000.0
2011-04-06 15:10:00,12.42,12.43,12.4,12.41,237800.0,9.2228,9.2302,9.208,9.2154,237800.0
2011-04-06 15:15:00,12.41,12.42,12.4,12.4,345600.0,9.2154,9.2228,9.208,9.208,345600.0
2011-04-06 15:20:00,12.4,12.4,12.38,12.38,171200.0,9.208,9.208,9.1931,9.1931,171200.0
2011-04-06 15:25:00,12.38,12.4,12.38,12.4,200000.0,9.1931,9.208,9.1931,9.208,200000.0
2011-04-06 15:30:00,12.4,12.42,12.4,12.42,192800.0,9.208,9.2228,9.208,9.2228,192800.0
2011-04-06 15:35:00,12.41,12.43,12.41,12.43,220800.0,9.2154,9.2302,9.2154,9.2302,220800.0
2011-04-06 15:40:00,12.42,12.43,12.42,12.43,379400.0,9.2228,9.2302,9.2228,9.2302,379400.0
2011-04-06 15:45:00,12.43,12.44,12.43,12.44,343000.0,9.2302,9.2377,9.2302,9.2377,343000.0
2011-04-06 15:50:00,12.44,12.44,12.42,12.43,726400.0,9.2377,9.2377,9.2228,9.2302,726400.0
2011-04-06 15:55:00,12.42,12.43,12.42,12.42,1001400.0,9.2228,9.2302,9.2228,9.2228,1001400.0
2011-04-07 09:30:00,12.38,12.38,12.35,12.38,449400.0,9.1931,9.1931,9.1708,9.1931,449400.0
2011-04-07 09:35:00,12.38,12.4,12.35,12.35,318800.0,9.1931,9.208,9.1708,9.1708,318800.0
2011-04-07 09:40:00,12.35,12.41,12.34,12.41,256800.0,9.1708,9.2154,9.1634,9.2154,256800.0
2011-04-07 09:45:00,12.4,12.42,12.4,12.4,271600.0,9.208,9.2228,9.208,9.208,271600.0
2011-04-07 09:50:00,12.4,12.45,12.37,12.45,402800.0,9.208,9.2451,9.1857,9.2451,402800.0
2011-04-07 09:55:00,12.45,12.47,12.42,12.44,302800.0,9.2451,9.26,9.2228,9.2377,302800.0
2011-04-07 10:00:00,12.44,12.45,12.42,12.42,269600.0,9.2377,9.2451,9.2228,9.2228,269600.0
2011-04-07 10:05:00,12.42,12.42,12.37,12.37,316000.0,9.2228,9.2228,9.1857,9.1857,316000.0
2011-04-07 10:10:00,12.37,12.39,12.37,12.39,251800.0,9.1857,9.2005,9.1857,9.2005,251800.0
2011-04-07 10:15:00,12.39,12.4,12.38,12.38,129400.0,9.2005,9.208,9.1931,9.1931,129400.0
2011-04-07 10:20:00,12.38,12.43,12.38,12.43,101000.0,9.1931,9.2302,9.1931,9.2302,101000.0
2011-04-07 10:25:00,12.43,12.44,12.4,12.41,122400.0,9.2302,9.2377,9.208,9.2154,122400.0
2011-04-07 10:30:00,12.4,12.41,12.38,12.38,121000.0,9.208,9.2154,9.1931,9.1931,121000.0
2011-04-07 10:35:00,12.38,12.38,12.3,12.34,649400.0,9.1931,9.1931,9.1337,9.1634,649400.0
2011-04-07 10:40:00,12.34,12.34,12.27,12.31,456800.0,9.1634,9.1634,9.1114,9.1411,456800.0
2011-04-07 10:45:00,12.31,12.37,12.29,12.37,498800.0,9.1411,9.1857,9.1263,9.1857,498800.0
2011-04-07 10:50:00,12.37,12.4,12.35,12.4,265000.0,9.1857,9.208,9.1708,9.208,265000.0
2011-04-07 10:55:00,12.4,12.4,12.38,12.4,307800.0,9.208,9.208,9.1931,9.208,307800.0
2011-04-07 11:00:00,12.4,12.4,12.37,12.38,329400.0,9.208,9.208,9.1857,9.1931,329400.0
2011-04-07 11:05:00,12.38,12.4,12.38,12.38,424800.0,9.1931,9.208,9.1931,9.1931,424800.0
2011-04-07 11:10:00,12.38,12.4,12.38,12.39,166400.0,9.1931,9.208,9.1931,9.2005,166400.0
2011-04-07 11:15:00,12.39,12.39,12.38,12.38,221800.0,9.2005,9.2005,9.1931,9.1931,221800.0
2011-04-07 11:20:00,12.38,12.38,12.37,12.38,105200.0,9.1931,9.1931,9.1857,9.1931,105200.0
2011-04-07 11:25:00,12.38,12.4,12.38,12.38,84800.0,9.1931,9.208,9.1931,9.1931,84800.0
2011-04-07 11:30:00,12.38,12.38,12.33,12.34,264600.0,9.1931,9.1931,9.156,9.1634,264600.0
2011-04-07 11:35:00,12.34,12.35,12.31,12.33,387200.0,9.1634,9.1708,9.1411,9.156,387200.0
2011-04-07 11:40:00,12.33,12.33,12.3,12.33,230600.0,9.156,9.156,9.1337,9.156,230600.0
2011-04-07 11:45:00,12.33,12.33,12.31,12.32,152000.0,9.156,9.156,9.1411,9.1486,152000.0
2011-04-07 11:50:00,12.32,12.33,12.31,12.31,162800.0,9.1486,9.156,9.1411,9.1411,162800.0
2011-04-07 11:55:00,12.32,12.36,12.31,12.36,137000.0,9.1486,9.1783,9.1411,9.1783,137000.0
2011-04-07 12:00:00,12.36,12.36,12.35,12.35,112400.0,9.1783,9.1783,9.1708,9.1708,112400.0
2011-04-07 12:05:00,12.35,12.39,12.35,12.38,432800.0,9.1708,9.2005,9.1708,9.1931,432800.0
2011-04-07 12:10:00,12.38,12.4,12.38,12.39,230400.0,9.1931,9.208,9.1931,9.2005,230400.0
2011-04-07 12:15:00,12.39,12.4,12.38,12.38,574400.0,9.2005,9.208,9.1931,9.1931,574400.0
2011-04-07 12:20:00,12.38,12.39,12.37,12.37,122000.0,9.1931,9.2005,9.1857,9.1857,122000.0
2011-04-07 12:25:00,12.37,12.38,12.36,12.36,141200.0,9.1857,9.1931,9.1783,9.1783,141200.0
2011-04-07 12:30:00,12.37,12.38,12.36,12.37,338400.0,9.1857,9.1931,9.1783,9.1857,338400.0
2011-04-07 12:35:00,12.38,12.4,12.37,12.39,530000.0,9.1931,9.208,9.1857,9.2005,530000.0
2011-04-07 12:40:00,12.4,12.4,12.38,12.39,532400.0,9.208,9.208,9.1931,9.2005,532400.0
2011-04-07 12:45:00,12.39,12.39,12.38,12.38,99600.0,9.2005,9.2005,9.1931,9.1931,99600.0
2011-04-07 12:50:00,12.38,12.38,12.38,12.38,108600.0,9.1931,9.1931,9.1931,9.1931,108600.0
2011-04-07 12:55:00,12.38,12.38,12.37,12.38,93200.0,9.1931,9.1931,9.1857,9.1931,93200.0
2011-04-07 13:00:00,12.38,12.38,12.35,12.36,161400.0,9.1931,9.1931,9.1708,9.1783,161400.0
2011-04-07 13:05:00,12.36,12.37,12.35,12.37,63400.0,9.1783,9.1857,9.1708,9.1857,63400.0
2011-04-07 13:10:00,12.37,12.37,12.34,12.35,108000.0,9.1857,9.1857,9.1634,9.1708,108000.0
2011-04-07 13:15:00,12.35,12.35,12.34,12.34,76000.0,9.1708,9.1708,9.1634,9.1634,76000.0
2011-04-07 13:20:00,12.34,12.34,12.33,12.34,147600.0,9.1634,9.1634,9.156,9.1634,147600.0
2011-04-07 13:25:00,12.34,12.34,12.33,12.33,117200.0,9.1634,9.1634,9.156,9.156,117200.0
2011-04-07 13:30:00,12.33,12.33,12.31,12.31,153000.0,9.156,9.156,9.1411,9.1411,153000.0
2011-04-07 13:35:00,12.31,12.33,12.31,12.32,114000.0,9.1411,9.156,9.1411,9.1486,114000.0
2011-04-07 13:40:00,12.32,12.33,12.3,12.31,158200.0,9.1486,9.156,9.1337,9.1411,158200.0
2011-04-07 13:45:00,12.31,12.32,12.29,12.31,127600.0,9.1411,9.1486,9.1263,9.1411,127600.0
2011-04-07 13:50:00,12.31,12.32,12.31,12.32,70800.0,9.1411,9.1486,9.1411,9.1486,70800.0
2011-04-07 13:55:00,12.32,12.33,12.31,12.31,115600.0,9.1486,9.156,9.1411,9.1411,115600.0
2011-04-07 14:00:00,12.31,12.33,12.31,12.32,58400.0,9.1411,9.156,9.1411,9.1486,58400.0
2011-04-07 14:05:00,12.33,12.33,12.31,12.32,152200.0,9.156,9.156,9.1411,9.1486,152200.0
2011-04-07 14:10:00,12.32,12.32,12.31,12.31,123800.0,9.1486,9.1486,9.1411,9.1411,123800.0
2011-04-07 14:15:00,12.31,12.32,12.31,12.31,159600.0,9.1411,9.1486,9.1411,9.1411,159600.0
2011-04-07 14:20:00,12.31,12.32,12.31,12.31,142400.0,9.1411,9.1486,9.1411,9.1411,142400.0
2011-04-07 14:25:00,12.31,12.31,12.3,12.3,190200.0,9.1411,9.1411,9.1337,9.1337,190200.0
2011-04-07 14:30:00,12.3,12.31,12.3,12.31,83200.0,9.1337,9.1411,9.1337,9.1411,83200.0
2011-04-07 14:35:00,12.31,12.33,12.31,12.31,160400.0,9.1411,9.156,9.1411,9.1411,160400.0
2011-04-07 14:40:00,12.31,12.34,12.31,12.33,110000.0,9.1411,9.1634,9.1411,9.156,110000.0
2011-04-07 14:45:00,12.34,12.34,12.33,12.34,20600.0,9.1634,9.1634,9.156,9.1634,20600.0
2011-04-07 14:50:00,12.34,12.35,12.33,12.35,95200.0,9.1634,9.1708,9.156,9.1708,95200.0
2011-04-07 14:55:00,12.35,12.36,12.35,12.36,103400.0,9.1708,9.1783,9.1708,9.1783,103400.0
2011-04-07 15:00:00,12.36,12.36,12.35,12.35,165600.0,9.1783,9.1783,9.1708,9.1708,165600.0
2011-04-07 15:05:00,12.35,12.37,12.35,12.37,306400.0,9.1708,9.1857,9.1708,9.1857,306400.0
2011-04-07 15:10:00,12.37,12.37,12.35,12.35,320200.0,9.1857,9.1857,9.1708,9.1708,320200.0
2011-04-07 15:15:00,12.35,12.36,12.35,12.36,505200.0,9.1708,9.1783,9.1708,9.1783,505200.0
2011-04-07 15:20:00,12.35,12.36,12.34,12.35,144200.0,9.1708,9.1783,9.1634,9.1708,144200.0
2011-04-07 15:25:00,12.35,12.35,12.31,12.33,179000.0,9.1708,9.1708,9.1411,9.156,179000.0
2011-04-07 15:30:00,12.33,12.34,12.33,12.34,222600.0,9.156,9.1634,9.156,9.1634,222600.0
2011-04-07 15:35:00,12.34,12.36,12.34,12.35,339400.0,9.1634,9.1783,9.1634,9.1708,339400.0
2011-04-07 15:40:00,12.35,12.36,12.34,12.35,274000.0,9.1708,9.1783,9.1634,9.1708,274000.0
2011-04-07 15:45:00,12.35,12.36,12.35,12.35,566000.0,9.1708,9.1783,9.1708,9.1708,566000.0
2011-04-07 15:50:00,12.35,12.36,12.34,12.35,1231800.0,9.1708,9.1783,9.1634,9.1708,1231800.0
2011-04-07 15:55:00,12.35,12.36,12.32,12.34,2561400.0,9.1708,9.1783,9.1486,9.1634,2561400.0
2011-04-08 09:30:00,12.4,12.46,12.37,12.45,672600.0,9.208,9.2525,9.1857,9.2451,672600.0
2011-04-08 09:35:00,12.46,12.48,12.42,12.42,398600.0,9.2525,9.2674,9.2228,9.2228,398600.0
2011-04-08 09:40:00,12.42,12.44,12.4,12.43,271400.0,9.2228,9.2377,9.208,9.2302,271400.0
2011-04-08 09:45:00,12.43,12.45,12.42,12.43,210800.0,9.2302,9.2451,9.2228,9.2302,210800.0
2011-04-08 09:50:00,12.43,12.44,12.4,12.43,383800.0,9.2302,9.2377,9.208,9.2302,383800.0
2011-04-08 09:55:00,12.43,12.46,12.43,12.45,166200.0,9.2302,9.2525,9.2302,9.2451,166200.0
2011-04-08 10:00:00,12.45,12.47,12.45,12.46,277400.0,9.2451,9.26,9.2451,9.2525,277400.0
2011-04-08 10:05:00,12.46,12.46,12.44,12.45,272400.0,9.2525,9.2525,9.2377,9.2451,272400.0
2011-04-08 10:10:00,12.45,12.46,12.44,12.45,271200.0,9.2451,9.2525,9.2377,9.2451,271200.0
2011-04-08 10:15:00,12.45,12.46,12.41,12.42,421400.0,9.2451,9.2525,9.2154,9.2228,421400.0
2011-04-08 10:20:00,12.41,12.45,12.4,12.45,408600.0,9.2154,9.2451,9.208,9.2451,408600.0
2011-04-08 10:25:00,12.45,12.45,12.45,12.45,86800.0,9.2451,9.2451,9.2451,9.2451,86800.0
2011-04-08 10:30:00,12.45,12.48,12.45,12.46,401200.0,9.2451,9.2674,9.2451,9.2525,401200.0
2011-04-08 10:35:00,12.46,12.46,12.45,12.46,114400.0,9.2525,9.2525,9.2451,9.2525,114400.0
2011-04-08 10:40:00,12.46,12.49,12.46,12.48,416800.0,9.2525,9.2748,9.2525,9.2674,416800.0
2011-04-08 10:45:00,12.47,12.5,12.47,12.49,435200.0,9.26,9.2822,9.26,9.2748,435200.0
2011-04-08 10:50:00,12.49,12.49,12.47,12.49,249000.0,9.2748,9.2748,9.26,9.2748,249000.0
2011-04-08 10:55:00,12.48,12.49,12.46,12.47,303200.0,9.2674,9.2748,9.2525,9.26,303200.0
2011-04-08 11:00:00,12.47,12.47,12.45,12.47,124400.0,9.26,9.26,9.2451,9.26,124400.0
2011-04-08 11:05:00,12.47,12.48,12.46,12.46,569200.0,9.26,9.2674,9.2525,9.2525,569200.0
2011-04-08 11:10:00,12.46,12.47,12.45,12.47,240000.0,9.2525,9.26,9.2451,9.26,240000.0
2011-04-08 11:15:00,12.47,12.47,12.46,12.47,128800.0,9.26,9.26,9.2525,9.26,128800.0
2011-04-08 11:20:00,12.47,12.49,12.47,12.49,164800.0,9.26,9.2748,9.26,9.2748,164800.0
2011-04-08 11:25:00,12.48,12.49,12.45,12.46,178000.0,9.2674,9.2748,9.2451,9.2525,178000.0
2011-04-08 11:30:00,12.46,12.46,12.45,12.45,94400.0,9.2525,9.2525,9.2451,9.2451,94400.0
2011-04-08 11:35:00,12.46,12.47,12.45,12.47,160400.0,9.2525,9.26,9.2451,9.26,160400.0
2011-04-08 11:40:00,12.47,12.49,12.47,12.49,113800.0,9.26,9.2748,9.26,9.2748,113800.0
2011-04-08 11:45:00,12.49,12.5,12.47,12.48,227000.0,9.2748,9.2822,9.26,9.2674,227000.0
2011-04-08 11:50:00,12.48,12.5,12.47,12.5,248200.0,9.2674,9.2822,9.26,9.2822,248200.0
2011-04-08 11:55:00,12.5,12.51,12.49,12.5,152400.0,9.2822,9.2897,9.2748,9.2822,152400.0
2011-04-08 12:00:00,12.5,12.5,12.49,12.5,85200.0,9.2822,9.2822,9.2748,9.2822,85200.0
2011-04-08 12:05:00,12.5,12.51,12.5,12.5,169200.0,9.2822,9.2897,9.2822,9.2822,169200.0
2011-04-08 12:10:00,12.51,12.51,12.5,12.51,78600.0,9.2897,9.2897,9.2822,9.2897,78600.0
2011-04-08 12:15:00,12.51,12.52,12.51,12.51,79400.0,9.2897,9.2971,9.2897,9.2897,79400.0
2011-04-08 12:20:00,12.52,12.52,12.49,12.49,119000.0,9.2971,9.2971,9.2748,9.2748,119000.0
2011-04-08 12:25:00,12.49,12.49,12.49,12.49,119200.0,9.2748,9.2748,9.2748,9.2748,119200.0
2011-04-08 12:30:00,12.49,12.51,12.49,12.51,100800.0,9.2748,9.2897,9.2748,9.2897,100800.0
2011-04-08 12:35:00,12.51,12.52,12.51,12.51,84400.0,9.2897,9.2971,9.2897,9.2897,84400.0
2011-04-08 12:40:00,12.51,12.52,12.5,12.51,81400.0,9.2897,9.2971,9.2822,9.2897,81400.0
2011-04-08 12:45:00,12.51,12.51,12.49,12.49,166200.0,9.2897,9.2897,9.2748,9.2748,166200.0
2011-04-08 12:50:00,12.49,12.49,12.47,12.47,107200.0,9.2748,9.2748,9.26,9.26,107200.0
2011-04-08 12:55:00,12.47,12.48,12.45,12.46,118400.0,9.26,9.2674,9.2451,9.2525,118400.0
2011-04-08 13:00:00,12.46,12.47,12.46,12.47,87200.0,9.2525,9.26,9.2525,9.26,87200.0
2011-04-08 13:05:00,12.47,12.47,12.46,12.47,139000.0,9.26,9.26,9.2525,9.26,139000.0
2011-04-08 13:10:00,12.47,12.47,12.45,12.46,168000.0,9.26,9.26,9.2451,9.2525,168000.0
2011-04-08 13:15:00,12.46,12.48,12.46,12.47,157400.0,9.2525,9.2674,9.2525,9.26,157400.0
2011-04-08 13:20:00,12.47,12.5,12.47,12.5,182800.0,9.26,9.2822,9.26,9.2822,182800.0
2011-04-08 13:25:00,12.49,12.5,12.49,12.49,150000.0,9.2748,9.2822,9.2748,9.2748,150000.0
2011-04-08 13:30:00,12.49,12.49,12.47,12.47,177800.0,9.2748,9.2748,9.26,9.26,177800.0
2011-04-08 13:35:00,12.47,12.47,12.46,12.46,112800.0,9.26,9.26,9.2525,9.2525,112800.0
2011-04-08 13:40:00,12.46,12.47,12.45,12.45,145200.0,9.2525,9.26,9.2451,9.2451,145200.0
2011-04-08 13:45:00,12.45,12.46,12.44,12.45,192600.0,9.2451,9.2525,9.2377,9.2451,192600.0
2011-04-08 13:50:00,12.46,12.46,12.46,12.46,124200.0,9.2525,9.2525,9.2525,9.2525,124200.0
2011-04-08 13:55:00,12.46,12.47,12.45,12.47,88200.0,9.2525,9.26,9.2451,9.26,88200.0
2011-04-08 14:00:00,12.46,12.47,12.46,12.47,58400.0,9.2525,9.26,9.2525,9.26,58400.0
2011-04-08 14:05:00,12.47,12.47,12.46,12.47,54000.0,9.26,9.26,9.2525,9.26,54000.0
2011-04-08 14:10:00,12.47,12.47,12.45,12.45,230400.0,9.26,9.26,9.2451,9.2451,230400.0
2011-04-08 14:15:00,12.45,12.45,12.43,12.44,138800.0,9.2451,9.2451,9.2302,9.2377,138800.0
2011-04-08 14:20:00,12.44,12.44,12.39,12.4,1783400.0,9.2377,9.2377,9.2005,9.208,1783400.0
2011-04-08 14:25:00,12.4,12.4,12.39,12.4,213200.0,9.208,9.208,9.2005,9.208,213200.0
2011-04-08 14:30:00,12.4,12.4,12.38,12.4,332600.0,9.208,9.208,9.1931,9.208,332600.0
2011-04-08 14:35:00,12.4,12.4,12.37,12.38,444000.0,9.208,9.208,9.1857,9.1931,444000.0
2011-04-08 14:40:00,12.38,12.39,12.37,12.38,388800.0,9.1931,9.2005,9.1857,9.1931,388800.0
2011-04-08 14:45:00,12.38,12.38,12.36,12.37,652000.0,9.1931,9.1931,9.1783,9.1857,652000.0
2011-04-08 14:50:00,12.37,12.37,12.36,12.37,258800.0,9.1857,9.1857,9.1783,9.1857,258800.0
2011-04-08 14:55:00,12.37,12.37,12.31,12.32,716400.0,9.1857,9.1857,9.1411,9.1486,716400.0
2011-04-08 15:00:00,12.32,12.34,12.31,12.34,419600.0,9.1486,9.1634,9.1411,9.1634,419600.0
2011-04-08 15:05:00,12.34,12.37,12.34,12.36,296200.0,9.1634,9.1857,9.1634,9.1783,296200.0
2011-04-08 15:10:00,12.36,12.36,12.34,12.34,428200.0,9.1783,9.1783,9.1634,9.1634,428200.0
2011-04-08 15:15:00,12.34,12.35,12.32,12.34,284000.0,9.1634,9.1708,9.1486,9.1634,284000.0
2011-04-08 15:20:00,12.35,12.36,12.34,12.34,292600.0,9.1708,9.1783,9.1634,9.1634,292600.0
2011-04-08 15:25:00,12.34,12.36,12.33,12.36,279800.0,9.1634,9.1783,9.156,9.1783,279800.0
2011-04-08 15:30:00,12.36,12.37,12.35,12.36,464000.0,9.1783,9.1857,9.1708,9.1783,464000.0
2011-04-08 15:35:00,12.36,12.36,12.34,12.35,595800.0,9.1783,9.1783,9.1634,9.1708,595800.0
2011-04-08 15:40:00,12.35,12.35,12.34,12.35,331400.0,9.1708,9.1708,9.1634,9.1708,331400.0
2011-04-08 15:45:00,12.35,12.36,12.34,12.34,569000.0,9.1708,9.1783,9.1634,9.1634,569000.0
2011-04-08 15:50:00,12.35,12.36,12.34,12.36,661400.0,9.1708,9.1783,9.1634,9.1783,661400.0
2011-04-08 15:55:00,12.35,12.36,12.33,12.33,1602800.0,9.1708,9.1783,9.156,9.156,1602800.0
2011-04-11 09:30:00,12.35,12.43,12.35,12.39,574600.0,9.1708,9.2302,9.1708,9.2005,574600.0
2011-04-11 09:35:00,12.39,12.44,12.35,12.37,496400.0,9.2005,9.2377,9.1708,9.1857,496400.0
2011-04-11 09:40:00,12.37,12.38,12.31,12.32,361000.0,9.1857,9.1931,9.1411,9.1486,361000.0
2011-04-11 09:45:00,12.33,12.37,12.33,12.37,197400.0,9.156,9.1857,9.156,9.1857,197400.0
2011-04-11 09:50:00,12.38,12.39,12.34,12.35,176600.0,9.1931,9.2005,9.1634,9.1708,176600.0
2011-04-11 09:55:00,12.35,12.36,12.32,12.32,177400.0,9.1708,9.1783,9.1486,9.1486,177400.0
2011-04-11 10:00:00,12.32,12.33,12.31,12.31,199600.0,9.1486,9.156,9.1411,9.1411,199600.0
2011-04-11 10:05:00,12.31,12.32,12.28,12.29,211800.0,9.1411,9.1486,9.1189,9.1263,211800.0
2011-04-11 10:10:00,12.29,12.29,12.27,12.29,180800.0,9.1263,9.1263,9.1114,9.1263,180800.0
2011-04-11 10:15:00,12.29,12.3,12.28,12.28,176600.0,9.1263,9.1337,9.1189,9.1189,176600.0
2011-04-11 10:20:00,12.28,12.29,12.28,12.29,220400.0,9.1189,9.1263,9.1189,9.1263,220400.0
2011-04-11 10:25:00,12.29,12.31,12.28,12.29,176000.0,9.1263,9.1411,9.1189,9.1263,176000.0
2011-04-11 10:30:00,12.29,12.31,12.28,12.3,307600.0,9.1263,9.1411,9.1189,9.1337,307600.0
2011-04-11 10:35:00,12.3,12.35,12.3,12.34,223600.0,9.1337,9.1708,9.1337,9.1634,223600.0
2011-04-11 10:40:00,12.34,12.35,12.32,12.35,134800.0,9.1634,9.1708,9.1486,9.1708,134800.0
2011-04-11 10:45:00,12.35,12.36,12.35,12.35,133800.0,9.1708,9.1783,9.1708,9.1708,133800.0
2011-04-11 10:50:00,12.36,12.37,12.34,12.34,100400.0,9.1783,9.1857,9.1634,9.1634,100400.0
2011-04-11 10:55:00,12.34,12.35,12.33,12.34,107000.0,9.1634,9.1708,9.156,9.1634,107000.0
2011-04-11 11:00:00,12.34,12.35,12.31,12.32,153000.0,9.1634,9.1708,9.1411,9.1486,153000.0
2011-04-11 11:05:00,12.32,12.33,12.31,12.33,127800.0,9.1486,9.156,9.1411,9.156,127800.0
2011-04-11 11:10:00,12.33,12.33,12.3,12.33,133200.0,9.156,9.156,9.1337,9.156,133200.0
2011-04-11 11:15:00,12.33,12.36,12.33,12.34,163400.0,9.156,9.1783,9.156,9.1634,163400.0
2011-04-11 11:20:00,12.34,12.35,12.31,12.33,127600.0,9.1634,9.1708,9.1411,9.156,127600.0
2011-04-11 11:25:00,12.33,12.34,12.32,12.33,91400.0,9.156,9.1634,9.1486,9.156,91400.0
2011-04-11 11:30:00,12.33,12.33,12.31,12.31,279400.0,9.156,9.156,9.1411,9.1411,279400.0
2011-04-11 11:35:00,12.31,12.32,12.31,12.32,250600.0,9.1411,9.1486,9.1411,9.1486,250600.0
2011-04-11 11:40:00,12.32,12.34,12.31,12.34,59800.0,9.1486,9.1634,9.1411,9.1634,59800.0
2011-04-11 11:45:00,12.34,12.35,12.33,12.34,73000.0,9.1634,9.1708,9.156,9.1634,73000.0
2011-04-11 11:50:00,12.34,12.35,12.33,12.34,72600.0,9.1634,9.1708,9.156,9.1634,72600.0
2011-04-11 11:55:00,12.34,12.35,12.32,12.33,121400.0,9.1634,9.1708,9.1486,9.156,121400.0
2011-04-11 12:00:00,12.33,12.34,12.33,12.33,74200.0,9.156,9.1634,9.156,9.156,74200.0
2011-04-11 12:05:00,12.33,12.33,12.32,12.33,99200.0,9.156,9.156,9.1486,9.156,99200.0
2011-04-11 12:10:00,12.33,12.33,12.32,12.33,42200.0,9.156,9.156,9.1486,9.156,42200.0
2011-04-11 12:15:00,12.33,12.33,12.31,12.32,95200.0,9.156,9.156,9.1411,9.1486,95200.0
2011-04-11 12:20:00,12.32,12.34,12.32,12.34,217800.0,9.1486,9.1634,9.1486,9.1634,217800.0
2011-04-11 12:25:00,12.33,12.34,12.33,12.33,111400.0,9.156,9.1634,9.156,9.156,111400.0
2011-04-11 12:30:00,12.33,12.34,12.33,12.33,166200.0,9.156,9.1634,9.156,9.156,166200.0
2011-04-11 12:35:00,12.34,12.34,12.31,12.33,852000.0,9.1634,9.1634,9.1411,9.156,852000.0
2011-04-11 12:40:00,12.32,12.32,12.31,12.31,190200.0,9.1486,9.1486,9.1411,9.1411,190200.0
2011-04-11 12:45:00,12.31,12.33,12.31,12.32,48400.0,9.1411,9.156,9.1411,9.1486,48400.0
2011-04-11 12:50:00,12.32,12.33,12.31,12.32,98600.0,9.1486,9.156,9.1411,9.1486,98600.0
2011-04-11 12:55:00,12.32,12.32,12.3,12.3,204600.0,9.1486,9.1486,9.1337,9.1337,204600.0
2011-04-11 13:00:00,12.3,12.3,12.28,12.28,353600.0,9.1337,9.1337,9.1189,9.1189,353600.0
2011-04-11 13:05:00,12.28,12.29,12.27,12.28,193000.0,9.1189,9.1263,9.1114,9.1189,193000.0
2011-04-11 13:10:00,12.29,12.29,12.28,12.28,200400.0,9.1263,9.1263,9.1189,9.1189,200400.0
2011-04-11 13:15:00,12.28,12.28,12.26,12.26,170200.0,9.1189,9.1189,9.104,9.104,170200.0
2011-04-11 13:20:00,12.27,12.28,12.26,12.28,168600.0,9.1114,9.1189,9.104,9.1189,168600.0
2011-04-11 13:25:00,12.28,12.29,12.27,12.27,81800.0,9.1189,9.1263,9.1114,9.1114,81800.0
2011-04-11 13:30:00,12.28,12.28,12.27,12.27,119800.0,9.1189,9.1189,9.1114,9.1114,119800.0
2011-04-11 13:35:00,12.27,12.28,12.26,12.26,118400.0,9.1114,9.1189,9.104,9.104,118400.0
2011-04-11 13:40:00,12.26,12.28,12.26,12.28,93600.0,9.104,9.1189,9.104,9.1189,93600.0
2011-04-11 13:45:00,12.28,12.28,12.26,12.27,77800.0,9.1189,9.1189,9.104,9.1114,77800.0
2011-04-11 13:50:00,12.27,12.29,12.26,12.28,323400.0,9.1114,9.1263,9.104,9.1189,323400.0
2011-04-11 13:55:00,12.29,12.31,12.28,12.31,165000.0,9.1263,9.1411,9.1189,9.1411,165000.0
2011-04-11 14:00:00,12.31,12.31,12.31,12.31,168200.0,9.1411,9.1411,9.1411,9.1411,168200.0
2011-04-11 14:05:00,12.31,12.31,12.31,12.31,254800.0,9.1411,9.1411,9.1411,9.1411,254800.0
2011-04-11 14:10:00,12.31,12.33,12.31,12.31,286800.0,9.1411,9.156,9.1411,9.1411,286800.0
2011-04-11 14:15:00,12.31,12.32,12.31,12.31,189200.0,9.1411,9.1486,9.1411,9.1411,189200.0
2011-04-11 14:20:00,12.31,12.31,12.3,12.31,250800.0,9.1411,9.1411,9.1337,9.1411,250800.0
2011-04-11 14:25:00,12.31,12.31,12.3,12.31,342400.0,9.1411,9.1411,9.1337,9.1411,342400.0
2011-04-11 14:30:00,12.31,12.32,12.31,12.31,300800.0,9.1411,9.1486,9.1411,9.1411,300800.0
2011-04-11 14:35:00,12.31,12.33,12.3,12.31,166800.0,9.1411,9.156,9.1337,9.1411,166800.0
2011-04-11 14:40:00,12.31,12.31,12.31,12.31,301000.0,9.1411,9.1411,9.1411,9.1411,301000.0
2011-04-11 14:45:00,12.31,12.31,12.3,12.31,197600.0,9.1411,9.1411,9.1337,9.1411,197600.0
2011-04-11 14:50:00,12.3,12.32,12.3,12.32,275000.0,9.1337,9.1486,9.1337,9.1486,275000.0
2011-04-11 14:55:00,12.31,12.32,12.3,12.31,255200.0,9.1411,9.1486,9.1337,9.1411,255200.0
2011-04-11 15:00:00,12.31,12.31,12.28,12.29,236000.0,9.1411,9.1411,9.1189,9.1263,236000.0
2011-04-11 15:05:00,12.29,12.31,12.28,12.3,338800.0,9.1263,9.1411,9.1189,9.1337,338800.0
2011-04-11 15:10:00,12.3,12.3,12.28,12.29,477600.0,9.1337,9.1337,9.1189,9.1263,477600.0
2011-04-11 15:15:00,12.29,12.29,12.27,12.27,674000.0,9.1263,9.1263,9.1114,9.1114,674000.0
2011-04-11 15:20:00,12.27,12.28,12.25,12.25,508800.0,9.1114,9.1189,9.0966,9.0966,508800.0
2011-04-11 15:25:00,12.26,12.26,12.24,12.24,259800.0,9.104,9.104,9.0892,9.0892,259800.0
2011-04-11 15:30:00,12.24,12.25,12.24,12.25,267600.0,9.0892,9.0966,9.0892,9.0966,267600.0
2011-04-11 15:35:00,12.25,12.25,12.24,12.25,312800.0,9.0966,9.0966,9.0892,9.0966,312800.0
2011-04-11 15:40:00,12.25,12.26,12.24,12.25,499200.0,9.0966,9.104,9.0892,9.0966,499200.0
2011-04-11 15:45:00,12.25,12.28,12.24,12.28,533400.0,9.0966,9.1189,9.0892,9.1189,533400.0
2011-04-11 15:50:00,12.28,12.28,12.27,12.27,656200.0,9.1189,9.1189,9.1114,9.1114,656200.0
2011-04-11 15:55:00,12.27,12.28,12.27,12.27,947200.0,9.1114,9.1189,9.1114,9.1114,947200.0
2011-04-12 09:30:00,12.17,12.22,12.13,12.2,453000.0,9.0372,9.0743,9.0075,9.0595,453000.0
2011-04-12 09:35:00,12.2,12.23,12.18,12.21,800800.0,9.0595,9.0817,9.0446,9.0669,800800.0
2011-04-12 09:40:00,12.21,12.22,12.2,12.21,336200.0,9.0669,9.0743,9.0595,9.0669,336200.0
2011-04-12 09:45:00,12.21,12.26,12.21,12.24,235000.0,9.0669,9.104,9.0669,9.0892,235000.0
2011-04-12 09:50:00,12.24,12.24,12.2,12.21,320200.0,9.0892,9.0892,9.0595,9.0669,320200.0
2011-04-12 09:55:00,12.21,12.21,12.19,12.2,183400.0,9.0669,9.0669,9.052,9.0595,183400.0
2011-04-12 10:00:00,12.2,12.21,12.18,12.2,747800.0,9.0595,9.0669,9.0446,9.0595,747800.0
2011-04-12 10:05:00,12.2,12.2,12.13,12.15,739200.0,9.0595,9.0595,9.0075,9.0223,739200.0
2011-04-12 10:10:00,12.14,12.15,12.13,12.15,684400.0,9.0149,9.0223,9.0075,9.0223,684400.0
2011-04-12 10:15:00,12.15,12.15,12.12,12.12,657000.0,9.0223,9.0223,9.0,9.0,657000.0
2011-04-12 10:20:00,12.12,12.13,12.11,12.12,359000.0,9.0,9.0075,8.9926,9.0,359000.0
2011-04-12 10:25:00,12.12,12.13,12.11,12.13,997600.0,9.0,9.0075,8.9926,9.0075,997600.0
2011-04-12 10:30:00,12.13,12.15,12.13,12.13,232000.0,9.0075,9.0223,9.0075,9.0075,232000.0
2011-04-12 10:35:00,12.13,12.14,12.11,12.13,314400.0,9.0075,9.0149,8.9926,9.0075,314400.0
2011-04-12 10:40:00,12.13,12.13,12.11,12.12,408800.0,9.0075,9.0075,8.9926,9.0,408800.0
2011-04-12 10:45:00,12.12,12.13,12.09,12.12,623800.0,9.0,9.0075,8.9778,9.0,623800.0
2011-04-12 10:50:00,12.12,12.13,12.1,12.1,202200.0,9.0,9.0075,8.9852,8.9852,202200.0
2011-04-12 10:55:00,12.1,12.13,12.1,12.12,374000.0,8.9852,9.0075,8.9852,9.0,374000.0
2011-04-12 11:00:00,12.11,12.13,12.11,12.12,568000.0,8.9926,9.0075,8.9926,9.0,568000.0
2011-04-12 11:05:00,12.12,12.13,12.12,12.12,417400.0,9.0,9.0075,9.0,9.0,417400.0
2011-04-12 11:10:00,12.12,12.13,12.12,12.13,483600.0,9.0,9.0075,9.0,9.0075,483600.0
2011-04-12 11:15:00,12.13,12.13,12.12,12.12,124800.0,9.0075,9.0075,9.0,9.0,124800.0
2011-04-12 11:20:00,12.12,12.15,12.12,12.15,271000.0,9.0,9.0223,9.0,9.0223,271000.0
2011-04-12 11:25:00,12.15,12.18,12.15,12.17,441600.0,9.0223,9.0446,9.0223,9.0372,441600.0
2011-04-12 11:30:00,12.16,12.17,12.15,12.16,324200.0,9.0298,9.0372,9.0223,9.0298,324200.0
2011-04-12 11:35:00,12.16,12.18,12.15,12.18,173800.0,9.0298,9.0446,9.0223,9.0446,173800.0
2011-04-12 11:40:00,12.18,12.18,12.17,12.18,118800.0,9.0446,9.0446,9.0372,9.0446,118800.0
2011-04-12 11:45:00,12.17,12.2,12.17,12.2,132200.0,9.0372,9.0595,9.0372,9.0595,132200.0
2011-04-12 11:50:00,12.19,12.2,12.16,12.17,405400.0,9.052,9.0595,9.0298,9.0372,405400.0
2011-04-12 11:55:00,12.17,12.17,12.15,12.16,333400.0,9.0372,9.0372,9.0223,9.0298,333400.0
2011-04-12 12:00:00,12.16,12.18,12.16,12.17,155600.0,9.0298,9.0446,9.0298,9.0372,155600.0
2011-04-12 12:05:00,12.17,12.18,12.17,12.18,262000.0,9.0372,9.0446,9.0372,9.0446,262000.0
2011-04-12 12:10:00,12.18,12.18,12.17,12.17,100800.0,9.0446,9.0446,9.0372,9.0372,100800.0
2011-04-12 12:15:00,12.17,12.18,12.17,12.18,182600.0,9.0372,9.0446,9.0372,9.0446,182600.0
2011-04-12 12:20:00,12.18,12.19,12.17,12.19,130400.0,9.0446,9.052,9.0372,9.052,130400.0
2011-04-12 12:25:00,12.19,12.2,12.18,12.19,250600.0,9.052,9.0595,9.0446,9.052,250600.0
2011-04-12 12:30:00,12.19,12.2,12.18,12.18,111800.0,9.052,9.0595,9.0446,9.0446,111800.0
2011-04-12 12:35:00,12.18,12.19,12.17,12.19,244000.0,9.0446,9.052,9.0372,9.052,244000.0
2011-04-12 12:40:00,12.18,12.21,12.18,12.2,197200.0,9.0446,9.0669,9.0446,9.0595,197200.0
2011-04-12 12:45:00,12.2,12.21,12.19,12.21,236400.0,9.0595,9.0669,9.052,9.0669,236400.0
2011-04-12 12:50:00,12.21,12.21,12.19,12.21,376400.0,9.0669,9.0669,9.052,9.0669,376400.0
2011-04-12 12:55:00,12.21,12.21,12.2,12.21,169400.0,9.0669,9.0669,9.0595,9.0669,169400.0
2011-04-12 13:00:00,12.21,12.22,12.2,12.22,344800.0,9.0669,9.0743,9.0595,9.0743,344800.0
2011-04-12 13:05:00,12.22,12.22,12.21,12.22,127200.0,9.0743,9.0743,9.0669,9.0743,127200.0
2011-04-12 13:10:00,12.21,12.22,12.2,12.21,132200.0,9.0669,9.0743,9.0595,9.0669,132200.0
2011-04-12 13:15:00,12.21,12.22,12.2,12.2,205600.0,9.0669,9.0743,9.0595,9.0595,205600.0
2011-04-12 13:20:00,12.2,12.21,12.2,12.21,94200.0,9.0595,9.0669,9.0595,9.0669,94200.0
2011-04-12 13:25:00,12.21,12.22,12.21,12.21,1045000.0,9.0669,9.0743,9.0669,9.0669,1045000.0
2011-04-12 13:30:00,12.21,12.22,12.2,12.21,271600.0,9.0669,9.0743,9.0595,9.0669,271600.0
2011-04-12 13:35:00,12.21,12.21,12.19,12.2,899000.0,9.0669,9.0669,9.052,9.0595,899000.0
2011-04-12 13:40:00,12.19,12.2,12.18,12.2,300600.0,9.052,9.0595,9.0446,9.0595,300600.0
2011-04-12 13:45:00,12.2,12.21,12.19,12.21,213400.0,9.0595,9.0669,9.052,9.0669,213400.0
2011-04-12 13:50:00,12.2,12.22,12.2,12.21,109200.0,9.0595,9.0743,9.0595,9.0669,109200.0
2011-04-12 13:55:00,12.21,12.21,12.2,12.2,253200.0,9.0669,9.0669,9.0595,9.0595,253200.0
2011-04-12 14:00:00,12.2,12.21,12.2,12.21,521000.0,9.0595,9.0669,9.0595,9.0669,521000.0
2011-04-12 14:05:00,12.2,12.22,12.2,12.21,801000.0,9.0595,9.0743,9.0595,9.0669,801000.0
2011-04-12 14:10:00,12.21,12.21,12.2,12.2,218200.0,9.0669,9.0669,9.0595,9.0595,218200.0
2011-04-12 14:15:00,12.2,12.21,12.2,12.2,141000.0,9.0595,9.0669,9.0595,9.0595,141000.0
2011-04-12 14:20:00,12.2,12.2,12.19,12.19,210400.0,9.0595,9.0595,9.052,9.052,210400.0
2011-04-12 14:25:00,12.19,12.2,12.18,12.19,275800.0,9.052,9.0595,9.0446,9.052,275800.0
2011-04-12 14:30:00,12.19,12.19,12.17,12.18,153800.0,9.052,9.052,9.0372,9.0446,153800.0
2011-04-12 14:35:00,12.18,12.2,12.17,12.18,285600.0,9.0446,9.0595,9.0372,9.0446,285600.0
2011-04-12 14:40:00,12.18,12.2,12.18,12.19,153800.0,9.0446,9.0595,9.0446,9.052,153800.0
2011-04-12 14:45:00,12.19,12.2,12.18,12.19,206000.0,9.052,9.0595,9.0446,9.052,206000.0
2011-04-12 14:50:00,12.19,12.19,12.18,12.18,154200.0,9.052,9.052,9.0446,9.0446,154200.0
2011-04-12 14:55:00,12.18,12.19,12.17,12.18,188800.0,9.0446,9.052,9.0372,9.0446,188800.0
2011-04-12 15:00:00,12.18,12.18,12.17,12.17,1358800.0,9.0446,9.0446,9.0372,9.0372,1358800.0
2011-04-12 15:05:00,12.17,12.18,12.17,12.18,259600.0,9.0372,9.0446,9.0372,9.0446,259600.0
2011-04-12 15:10:00,12.18,12.18,12.17,12.18,272800.0,9.0446,9.0446,9.0372,9.0446,272800.0
2011-04-12 15:15:00,12.18,12.18,12.17,12.18,162400.0,9.0446,9.0446,9.0372,9.0446,162400.0
2011-04-12 15:20:00,12.18,12.18,12.13,12.15,2049400.0,9.0446,9.0446,9.0075,9.0223,2049400.0
2011-04-12 15:25:00,12.15,12.15,12.13,12.14,233200.0,9.0223,9.0223,9.0075,9.0149,233200.0
2011-04-12 15:30:00,12.14,12.14,12.13,12.13,244600.0,9.0149,9.0149,9.0075,9.0075,244600.0
2011-04-12 15:35:00,12.13,12.15,12.12,12.15,580600.0,9.0075,9.0223,9.0,9.0223,580600.0
2011-04-12 15:40:00,12.15,12.16,12.15,12.15,243200.0,9.0223,9.0298,9.0223,9.0223,243200.0
2011-04-12 15:45:00,12.15,12.16,12.13,12.15,375400.0,9.0223,9.0298,9.0075,9.0223,375400.0
2011-04-12 15:50:00,12.16,12.18,12.16,12.18,585400.0,9.0298,9.0446,9.0298,9.0446,585400.0
2011-04-12 15:55:00,12.18,12.19,12.15,12.16,2613600.0,9.0446,9.052,9.0223,9.0298,2613600.0
2011-04-13 09:30:00,12.19,12.21,12.15,12.19,1340800.0,9.052,9.0669,9.0223,9.052,1340800.0
2011-04-13 09:35:00,12.19,12.19,12.16,12.17,446400.0,9.052,9.052,9.0298,9.0372,446400.0
2011-04-13 09:40:00,12.17,12.18,12.14,12.15,601200.0,9.0372,9.0446,9.0149,9.0223,601200.0
2011-04-13 09:45:00,12.15,12.16,12.15,12.15,918200.0,9.0223,9.0298,9.0223,9.0223,918200.0
2011-04-13 09:50:00,12.15,12.15,12.1,12.1,657200.0,9.0223,9.0223,8.9852,8.9852,657200.0
2011-04-13 09:55:00,12.1,12.12,12.09,12.11,516400.0,8.9852,9.0,8.9778,8.9926,516400.0
2011-04-13 10:00:00,12.11,12.13,12.11,12.12,695600.0,8.9926,9.0075,8.9926,9.0,695600.0
2011-04-13 10:05:00,12.12,12.12,12.07,12.08,451600.0,9.0,9.0,8.9629,8.9703,451600.0
2011-04-13 10:10:00,12.07,12.09,12.07,12.07,208000.0,8.9629,8.9778,8.9629,8.9629,208000.0
2011-04-13 10:15:00,12.08,12.08,12.07,12.08,91400.0,8.9703,8.9703,8.9629,8.9703,91400.0
2011-04-13 10:20:00,12.07,12.08,12.05,12.06,424400.0,8.9629,8.9703,8.9481,8.9555,424400.0
2011-04-13 10:25:00,12.06,12.1,12.06,12.1,134600.0,8.9555,8.9852,8.9555,8.9852,134600.0
2011-04-13 10:30:00,12.1,12.1,12.08,12.09,347000.0,8.9852,8.9852,8.9703,8.9778,347000.0
2011-04-13 10:35:00,12.09,12.11,12.08,12.11,277200.0,8.9778,8.9926,8.9703,8.9926,277200.0
2011-04-13 10:40:00,12.11,12.12,12.1,12.12,284400.0,8.9926,9.0,8.9852,9.0,284400.0
2011-04-13 10:45:00,12.11,12.15,12.1,12.14,490000.0,8.9926,9.0223,8.9852,9.0149,490000.0
2011-04-13 10:50:00,12.14,12.14,12.13,12.13,151600.0,9.0149,9.0149,9.0075,9.0075,151600.0
2011-04-13 10:55:00,12.13,12.13,12.12,12.12,544400.0,9.0075,9.0075,9.0,9.0,544400.0
2011-04-13 11:00:00,12.13,12.16,12.12,12.12,2363200.0,9.0075,9.0298,9.0,9.0,2363200.0
2011-04-13 11:05:00,12.13,12.13,12.12,12.12,273600.0,9.0075,9.0075,9.0,9.0,273600.0
2011-04-13 11:10:00,12.12,12.12,12.09,12.1,623800.0,9.0,9.0,8.9778,8.9852,623800.0
2011-04-13 11:15:00,12.09,12.11,12.09,12.1,319600.0,8.9778,8.9926,8.9778,8.9852,319600.0
2011-04-13 11:20:00,12.1,12.11,12.09,12.09,216000.0,8.9852,8.9926,8.9778,8.9778,216000.0
2011-04-13 11:25:00,12.09,12.1,12.08,12.09,234200.0,8.9778,8.9852,8.9703,8.9778,234200.0
2011-04-13 11:30:00,12.09,12.11,12.09,12.1,295000.0,8.9778,8.9926,8.9778,8.9852,295000.0
2011-04-13 11:35:00,12.1,12.1,12.05,12.05,459000.0,8.9852,8.9852,8.9481,8.9481,459000.0
2011-04-13 11:40:00,12.05,12.06,12.03,12.06,275000.0,8.9481,8.9555,8.9332,8.9555,275000.0
2011-04-13 11:45:00,12.06,12.09,12.06,12.09,155600.0,8.9555,8.9778,8.9555,8.9778,155600.0
2011-04-13 11:50:00,12.09,12.1,12.09,12.09,213800.0,8.9778,8.9852,8.9778,8.9778,213800.0
2011-04-13 11:55:00,12.09,12.09,12.03,12.03,278800.0,8.9778,8.9778,8.9332,8.9332,278800.0
2011-04-13 12:00:00,12.04,12.04,12.03,12.04,178600.0,8.9406,8.9406,8.9332,8.9406,178600.0
2011-04-13 12:05:00,12.03,12.04,12.02,12.02,754200.0,8.9332,8.9406,8.9258,8.9258,754200.0
2011-04-13 12:10:00,12.03,12.03,12.02,12.02,114200.0,8.9332,8.9332,8.9258,8.9258,114200.0
2011-04-13 12:15:00,12.02,12.04,12.02,12.03,493600.0,8.9258,8.9406,8.9258,8.9332,493600.0
2011-04-13 12:20:00,12.04,12.04,11.99,12.0,1598000.0,8.9406,8.9406,8.9035,8.9109,1598000.0
2011-04-13 12:25:00,11.99,12.01,11.99,12.0,432200.0,8.9035,8.9184,8.9035,8.9109,432200.0
2011-04-13 12:30:00,12.0,12.01,11.99,12.0,533600.0,8.9109,8.9184,8.9035,8.9109,533600.0
2011-04-13 12:35:00,12.0,12.0,11.93,11.95,1060000.0,8.9109,8.9109,8.859,8.8738,1060000.0
2011-04-13 12:40:00,11.95,11.97,11.94,11.97,521000.0,8.8738,8.8887,8.8664,8.8887,521000.0
2011-04-13 12:45:00,11.97,11.97,11.95,11.97,403200.0,8.8887,8.8887,8.8738,8.8887,403200.0
2011-04-13 12:50:00,11.97,11.99,11.97,11.98,387600.0,8.8887,8.9035,8.8887,8.8961,387600.0
2011-04-13 12:55:00,11.98,11.99,11.98,11.98,295800.0,8.8961,8.9035,8.8961,8.8961,295800.0
2011-04-13 13:00:00,11.98,12.05,11.97,12.05,450600.0,8.8961,8.9481,8.8887,8.9481,450600.0
2011-04-13 13:05:00,12.05,12.05,12.0,12.02,491000.0,8.9481,8.9481,8.9109,8.9258,491000.0
2011-04-13 13:10:00,12.01,12.03,12.01,12.02,139800.0,8.9184,8.9332,8.9184,8.9258,139800.0
2011-04-13 13:15:00,12.02,12.05,12.02,12.05,162200.0,8.9258,8.9481,8.9258,8.9481,162200.0
2011-04-13 13:20:00,12.05,12.05,12.04,12.05,135000.0,8.9481,8.9481,8.9406,8.9481,135000.0
2011-04-13 13:25:00,12.05,12.06,12.04,12.05,227600.0,8.9481,8.9555,8.9406,8.9481,227600.0
2011-04-13 13:30:00,12.05,12.08,12.04,12.06,3304000.0,8.9481,8.9703,8.9406,8.9555,3304000.0
2011-04-13 13:35:00,12.06,12.06,12.03,12.06,215400.0,8.9555,8.9555,8.9332,8.9555,215400.0
2011-04-13 13:40:00,12.06,12.06,12.05,12.06,105600.0,8.9555,8.9555,8.9481,8.9555,105600.0
2011-04-13 13:45:00,12.06,12.06,12.05,12.06,180400.0,8.9555,8.9555,8.9481,8.9555,180400.0
2011-04-13 13:50:00,12.06,12.06,12.03,12.04,168400.0,8.9555,8.9555,8.9332,8.9406,168400.0
2011-04-13 13:55:00,12.04,12.04,12.0,12.0,567200.0,8.9406,8.9406,8.9109,8.9109,567200.0
2011-04-13 14:00:00,12.01,12.03,11.99,12.03,583200.0,8.9184,8.9332,8.9035,8.9332,583200.0
2011-04-13 14:05:00,12.03,12.05,12.02,12.05,221200.0,8.9332,8.9481,8.9258,8.9481,221200.0
2011-04-13 14:10:00,12.05,12.05,12.03,12.04,141400.0,8.9481,8.9481,8.9332,8.9406,141400.0
2011-04-13 14:15:00,12.04,12.05,12.03,12.05,183000.0,8.9406,8.9481,8.9332,8.9481,183000.0
2011-04-13 14:20:00,12.05,12.06,12.04,12.06,222600.0,8.9481,8.9555,8.9406,8.9555,222600.0
2011-04-13 14:25:00,12.06,12.09,12.06,12.08,253600.0,8.9555,8.9778,8.9555,8.9703,253600.0
2011-04-13 14:30:00,12.08,12.09,12.06,12.08,199400.0,8.9703,8.9778,8.9555,8.9703,199400.0
2011-04-13 14:35:00,12.08,12.08,12.07,12.08,212600.0,8.9703,8.9703,8.9629,8.9703,212600.0
2011-04-13 14:40:00,12.07,12.11,12.07,12.11,232000.0,8.9629,8.9926,8.9629,8.9926,232000.0
2011-04-13 14:45:00,12.11,12.12,12.09,12.1,412200.0,8.9926,9.0,8.9778,8.9852,412200.0
2011-04-13 14:50:00,12.1,12.12,12.1,12.1,200000.0,8.9852,9.0,8.9852,8.9852,200000.0
2011-04-13 14:55:00,12.1,12.11,12.1,12.11,162200.0,8.9852,8.9926,8.9852,8.9926,162200.0
2011-04-13 15:00:00,12.11,12.13,12.1,12.12,239000.0,8.9926,9.0075,8.9852,9.0,239000.0
2011-04-13 15:05:00,12.12,12.12,12.09,12.1,840200.0,9.0,9.0,8.9778,8.9852,840200.0
2011-04-13 15:10:00,12.1,12.1,12.08,12.08,407200.0,8.9852,8.9852,8.9703,8.9703,407200.0
2011-04-13 15:15:00,12.09,12.1,12.08,12.1,1842200.0,8.9778,8.9852,8.9703,8.9852,1842200.0
2011-04-13 15:20:00,12.1,12.1,12.09,12.09,152000.0,8.9852,8.9852,8.9778,8.9778,152000.0
2011-04-13 15:25:00,12.09,12.1,12.09,12.09,388600.0,8.9778,8.9852,8.9778,8.9778,388600.0
2011-04-13 15:30:00,12.09,12.1,12.08,12.09,199200.0,8.9778,8.9852,8.9703,8.9778,199200.0
2011-04-13 15:35:00,12.09,12.09,12.07,12.09,253600.0,8.9778,8.9778,8.9629,8.9778,253600.0
2011-04-13 15:40:00,12.09,12.1,12.09,12.1,198400.0,8.9778,8.9852,8.9778,8.9852,198400.0
2011-04-13 15:45:00,12.1,12.1,12.08,12.08,378000.0,8.9852,8.9852,8.9703,8.9703,378000.0
2011-04-13 15:50:00,12.09,12.1,12.07,12.09,900400.0,8.9778,8.9852,8.9629,8.9778,900400.0
2011-04-13 15:55:00,12.09,12.1,12.09,12.09,873800.0,8.9778,8.9852,8.9778,8.9778,873800.0
2011-04-14 09:30:00,12.01,12.03,11.94,11.97,548000.0,8.9184,8.9332,8.8664,8.8887,548000.0
2011-04-14 09:35:00,11.98,11.99,11.96,11.99,806600.0,8.8961,8.9035,8.8812,8.9035,806600.0
2011-04-14 09:40:00,11.99,12.01,11.96,11.98,516800.0,8.9035,8.9184,8.8812,8.8961,516800.0
2011-04-14 09:45:00,11.98,11.99,11.93,11.94,304200.0,8.8961,8.9035,8.859,8.8664,304200.0
2011-04-14 09:50:00,11.94,11.98,11.91,11.95,358000.0,8.8664,8.8961,8.8441,8.8738,358000.0
2011-04-14 09:55:00,11.94,11.99,11.93,11.99,399000.0,8.8664,8.9035,8.859,8.9035,399000.0
2011-04-14 10:00:00,11.99,12.0,11.98,11.99,308000.0,8.9035,8.9109,8.8961,8.9035,308000.0
2011-04-14 10:05:00,11.99,12.01,11.99,12.0,551800.0,8.9035,8.9184,8.9035,8.9109,551800.0
2011-04-14 10:10:00,11.99,12.01,11.99,11.99,683800.0,8.9035,8.9184,8.9035,8.9035,683800.0
2011-04-14 10:15:00,11.99,12.01,11.99,12.0,573400.0,8.9035,8.9184,8.9035,8.9109,573400.0
2011-04-14 10:20:00,12.0,12.05,11.99,12.04,509600.0,8.9109,8.9481,8.9035,8.9406,509600.0
2011-04-14 10:25:00,12.04,12.08,12.03,12.07,402400.0,8.9406,8.9703,8.9332,8.9629,402400.0
2011-04-14 10:30:00,12.06,12.06,12.06,12.06,211800.0,8.9555,8.9555,8.9555,8.9555,211800.0
2011-04-14 10:35:00,12.06,12.08,12.05,12.05,990000.0,8.9555,8.9703,8.9481,8.9481,990000.0
2011-04-14 10:40:00,12.05,12.06,12.02,12.04,417600.0,8.9481,8.9555,8.9258,8.9406,417600.0
2011-04-14 10:45:00,12.04,12.05,12.04,12.05,203600.0,8.9406,8.9481,8.9406,8.9481,203600.0
2011-04-14 10:50:00,12.05,12.06,12.04,12.05,233200.0,8.9481,8.9555,8.9406,8.9481,233200.0
2011-04-14 10:55:00,12.05,12.05,12.03,12.04,101800.0,8.9481,8.9481,8.9332,8.9406,101800.0
2011-04-14 11:00:00,12.04,12.06,12.04,12.05,155400.0,8.9406,8.9555,8.9406,8.9481,155400.0
2011-04-14 11:05:00,12.05,12.06,12.04,12.06,157000.0,8.9481,8.9555,8.9406,8.9555,157000.0
2011-04-14 11:10:00,12.05,12.06,12.04,12.04,192600.0,8.9481,8.9555,8.9406,8.9406,192600.0
2011-04-14 11:15:00,12.04,12.04,12.02,12.04,215200.0,8.9406,8.9406,8.9258,8.9406,215200.0
2011-04-14 11:20:00,12.04,12.06,12.04,12.05,145200.0,8.9406,8.9555,8.9406,8.9481,145200.0
2011-04-14 11:25:00,12.05,12.06,12.04,12.06,1211800.0,8.9481,8.9555,8.9406,8.9555,1211800.0
2011-04-14 11:30:00,12.06,12.06,12.05,12.06,919000.0,8.9555,8.9555,8.9481,8.9555,919000.0
2011-04-14 11:35:00,12.05,12.06,12.03,12.05,260600.0,8.9481,8.9555,8.9332,8.9481,260600.0
2011-04-14 11:40:00,12.05,12.05,12.02,12.04,157200.0,8.9481,8.9481,8.9258,8.9406,157200.0
2011-04-14 11:45:00,12.04,12.05,12.04,12.05,81000.0,8.9406,8.9481,8.9406,8.9481,81000.0
2011-04-14 11:50:00,12.05,12.06,12.04,12.06,118600.0,8.9481,8.9555,8.9406,8.9555,118600.0
2011-04-14 11:55:00,12.06,12.06,12.05,12.06,391400.0,8.9555,8.9555,8.9481,8.9555,391400.0
2011-04-14 12:00:00,12.05,12.06,12.04,12.06,297800.0,8.9481,8.9555,8.9406,8.9555,297800.0
2011-04-14 12:05:00,12.06,12.06,12.05,12.05,110800.0,8.9555,8.9555,8.9481,8.9481,110800.0
2011-04-14 12:10:00,12.05,12.07,12.05,12.07,110400.0,8.9481,8.9629,8.9481,8.9629,110400.0
2011-04-14 12:15:00,12.07,12.08,12.06,12.07,94200.0,8.9629,8.9703,8.9555,8.9629,94200.0
2011-04-14 12:20:00,12.08,12.08,12.06,12.08,128400.0,8.9703,8.9703,8.9555,8.9703,128400.0
2011-04-14 12:25:00,12.08,12.09,12.07,12.09,117400.0,8.9703,8.9778,8.9629,8.9778,117400.0
2011-04-14 12:30:00,12.09,12.1,12.08,12.09,339400.0,8.9778,8.9852,8.9703,8.9778,339400.0
2011-04-14 12:35:00,12.08,12.1,12.08,12.09,408200.0,8.9703,8.9852,8.9703,8.9778,408200.0
2011-04-14 12:40:00,12.09,12.11,12.09,12.11,182000.0,8.9778,8.9926,8.9778,8.9926,182000.0
2011-04-14 12:45:00,12.11,12.11,12.1,12.1,203800.0,8.9926,8.9926,8.9852,8.9852,203800.0
2011-04-14 12:50:00,12.1,12.1,12.09,12.09,93600.0,8.9852,8.9852,8.9778,8.9778,93600.0
2011-04-14 12:55:00,12.09,12.11,12.09,12.11,205600.0,8.9778,8.9926,8.9778,8.9926,205600.0
2011-04-14 13:00:00,12.11,12.13,12.11,12.13,231600.0,8.9926,9.0075,8.9926,9.0075,231600.0
2011-04-14 13:05:00,12.12,12.13,12.11,12.12,118800.0,9.0,9.0075,8.9926,9.0,118800.0
2011-04-14 13:10:00,12.12,12.12,12.1,12.1,159200.0,9.0,9.0,8.9852,8.9852,159200.0
2011-04-14 13:15:00,12.1,12.11,12.1,12.1,103000.0,8.9852,8.9926,8.9852,8.9852,103000.0
2011-04-14 13:20:00,12.1,12.1,12.06,12.06,206600.0,8.9852,8.9852,8.9555,8.9555,206600.0
2011-04-14 13:25:00,12.07,12.09,12.07,12.07,97800.0,8.9629,8.9778,8.9629,8.9629,97800.0
2011-04-14 13:30:00,12.07,12.08,12.06,12.07,86200.0,8.9629,8.9703,8.9555,8.9629,86200.0
2011-04-14 13:35:00,12.07,12.08,12.06,12.08,113000.0,8.9629,8.9703,8.9555,8.9703,113000.0
2011-04-14 13:40:00,12.07,12.08,12.06,12.08,160200.0,8.9629,8.9703,8.9555,8.9703,160200.0
2011-04-14 13:45:00,12.08,12.08,12.07,12.07,79800.0,8.9703,8.9703,8.9629,8.9629,79800.0
2011-04-14 13:50:00,12.07,12.08,12.07,12.07,97600.0,8.9629,8.9703,8.9629,8.9629,97600.0
2011-04-14 13:55:00,12.07,12.08,12.06,12.06,177600.0,8.9629,8.9703,8.9555,8.9555,177600.0
2011-04-14 14:00:00,12.07,12.08,12.07,12.07,174800.0,8.9629,8.9703,8.9629,8.9629,174800.0
2011-04-14 14:05:00,12.08,12.1,12.07,12.09,321200.0,8.9703,8.9852,8.9629,8.9778,321200.0
2011-04-14 14:10:00,12.09,12.1,12.08,12.1,121800.0,8.9778,8.9852,8.9703,8.9852,121800.0
2011-04-14 14:15:00,12.1,12.1,12.09,12.1,143800.0,8.9852,8.9852,8.9778,8.9852,143800.0
2011-04-14 14:20:00,12.1,12.11,12.1,12.11,286600.0,8.9852,8.9926,8.9852,8.9926,286600.0
2011-04-14 14:25:00,12.11,12.13,12.11,12.11,255400.0,8.9926,9.0075,8.9926,8.9926,255400.0
2011-04-14 14:30:00,12.11,12.13,12.11,12.13,198000.0,8.9926,9.0075,8.9926,9.0075,198000.0
2011-04-14 14:35:00,12.13,12.13,12.12,12.12,156400.0,9.0075,9.0075,9.0,9.0,156400.0
2011-04-14 14:40:00,12.12,12.13,12.12,12.13,249400.0,9.0,9.0075,9.0,9.0075,249400.0
2011-04-14 14:45:00,12.13,12.13,12.13,12.13,114200.0,9.0075,9.0075,9.0075,9.0075,114200.0
2011-04-14 14:50:00,12.13,12.14,12.13,12.13,166400.0,9.0075,9.0149,9.0075,9.0075,166400.0
2011-04-14 14:55:00,12.14,12.15,12.13,12.15,301000.0,9.0149,9.0223,9.0075,9.0223,301000.0
2011-04-14 15:00:00,12.15,12.17,12.13,12.17,591200.0,9.0223,9.0372,9.0075,9.0372,591200.0
2011-04-14 15:05:00,12.17,12.17,12.15,12.16,426600.0,9.0372,9.0372,9.0223,9.0298,426600.0
2011-04-14 15:10:00,12.16,12.19,12.15,12.17,385800.0,9.0298,9.052,9.0223,9.0372,385800.0
2011-04-14 15:15:00,12.17,12.19,12.17,12.19,305400.0,9.0372,9.052,9.0372,9.052,305400.0
2011-04-14 15:20:00,12.19,12.2,12.18,12.19,322200.0,9.052,9.0595,9.0446,9.052,322200.0
2011-04-14 15:25:00,12.19,12.21,12.19,12.2,338000.0,9.052,9.0669,9.052,9.0595,338000.0
2011-04-14 15:30:00,12.2,12.2,12.18,12.18,473000.0,9.0595,9.0595,9.0446,9.0446,473000.0
2011-04-14 15:35:00,12.19,12.19,12.17,12.17,847400.0,9.052,9.052,9.0372,9.0372,847400.0
2011-04-14 15:40:00,12.18,12.18,12.15,12.15,458000.0,9.0446,9.0446,9.0223,9.0223,458000.0
2011-04-14 15:45:00,12.15,12.16,12.14,12.15,787000.0,9.0223,9.0298,9.0149,9.0223,787000.0
2011-04-14 15:50:00,12.15,12.16,12.13,12.15,785000.0,9.0223,9.0298,9.0075,9.0223,785000.0
2011-04-14 15:55:00,12.15,12.16,12.13,12.13,1936600.0,9.0223,9.0298,9.0075,9.0075,1936600.0
2011-04-15 09:30:00,12.15,12.19,12.1,12.12,5165400.0,9.0223,9.052,8.9852,9.0,5165400.0
2011-04-15 09:35:00,12.13,12.15,12.1,12.15,350400.0,9.0075,9.0223,8.9852,9.0223,350400.0
2011-04-15 09:40:00,12.15,12.15,12.1,12.1,414000.0,9.0223,9.0223,8.9852,8.9852,414000.0
2011-04-15 09:45:00,12.11,12.12,12.08,12.08,501200.0,8.9926,9.0,8.9703,8.9703,501200.0
2011-04-15 09:50:00,12.08,12.11,12.08,12.11,169200.0,8.9703,8.9926,8.9703,8.9926,169200.0
2011-04-15 09:55:00,12.11,12.13,12.11,12.13,306400.0,8.9926,9.0075,8.9926,9.0075,306400.0
2011-04-15 10:00:00,12.13,12.21,12.13,12.2,601400.0,9.0075,9.0669,9.0075,9.0595,601400.0
2011-04-15 10:05:00,12.2,12.22,12.2,12.22,1013400.0,9.0595,9.0743,9.0595,9.0743,1013400.0
2011-04-15 10:10:00,12.22,12.22,12.2,12.21,377800.0,9.0743,9.0743,9.0595,9.0669,377800.0
2011-04-15 10:15:00,12.21,12.22,12.2,12.2,818600.0,9.0669,9.0743,9.0595,9.0595,818600.0
2011-04-15 10:20:00,12.2,12.22,12.2,12.21,482400.0,9.0595,9.0743,9.0595,9.0669,482400.0
2011-04-15 10:25:00,12.21,12.22,12.2,12.21,574200.0,9.0669,9.0743,9.0595,9.0669,574200.0
2011-04-15 10:30:00,12.22,12.23,12.19,12.21,779200.0,9.0743,9.0817,9.052,9.0669,779200.0
2011-04-15 10:35:00,12.21,12.22,12.2,12.21,296400.0,9.0669,9.0743,9.0595,9.0669,296400.0
2011-04-15 10:40:00,12.21,12.21,12.2,12.21,751200.0,9.0669,9.0669,9.0595,9.0669,751200.0
2011-04-15 10:45:00,12.21,12.22,12.21,12.22,582800.0,9.0669,9.0743,9.0669,9.0743,582800.0
2011-04-15 10:50:00,12.22,12.26,12.22,12.25,1012200.0,9.0743,9.104,9.0743,9.0966,1012200.0
2011-04-15 10:55:00,12.25,12.28,12.24,12.28,1032000.0,9.0966,9.1189,9.0892,9.1189,1032000.0
2011-04-15 11:00:00,12.28,12.32,12.27,12.31,1057600.0,9.1189,9.1486,9.1114,9.1411,1057600.0
2011-04-15 11:05:00,12.31,12.32,12.3,12.31,585600.0,9.1411,9.1486,9.1337,9.1411,585600.0
2011-04-15 11:10:00,12.31,12.32,12.31,12.31,486400.0,9.1411,9.1486,9.1411,9.1411,486400.0
2011-04-15 11:15:00,12.31,12.34,12.31,12.33,748800.0,9.1411,9.1634,9.1411,9.156,748800.0
2011-04-15 11:20:00,12.33,12.35,12.31,12.31,592800.0,9.156,9.1708,9.1411,9.1411,592800.0
2011-04-15 11:25:00,12.31,12.33,12.31,12.32,356000.0,9.1411,9.156,9.1411,9.1486,356000.0
2011-04-15 11:30:00,12.32,12.33,12.28,12.3,654000.0,9.1486,9.156,9.1189,9.1337,654000.0
2011-04-15 11:35:00,12.3,12.3,12.28,12.29,259000.0,9.1337,9.1337,9.1189,9.1263,259000.0
2011-04-15 11:40:00,12.28,12.29,12.27,12.29,387400.0,9.1189,9.1263,9.1114,9.1263,387400.0
2011-04-15 11:45:00,12.29,12.3,12.28,12.3,258400.0,9.1263,9.1337,9.1189,9.1337,258400.0
2011-04-15 11:50:00,12.3,12.3,12.27,12.27,275800.0,9.1337,9.1337,9.1114,9.1114,275800.0
2011-04-15 11:55:00,12.28,12.29,12.26,12.26,525600.0,9.1189,9.1263,9.104,9.104,525600.0
2011-04-15 12:00:00,12.27,12.28,12.27,12.28,106800.0,9.1114,9.1189,9.1114,9.1189,106800.0
2011-04-15 12:05:00,12.28,12.3,12.28,12.29,345000.0,9.1189,9.1337,9.1189,9.1263,345000.0
2011-04-15 12:10:00,12.29,12.33,12.29,12.32,359400.0,9.1263,9.156,9.1263,9.1486,359400.0
2011-04-15 12:15:00,12.32,12.34,12.31,12.31,287600.0,9.1486,9.1634,9.1411,9.1411,287600.0
2011-04-15 12:20:00,12.31,12.31,12.25,12.26,616000.0,9.1411,9.1411,9.0966,9.104,616000.0
2011-04-15 12:25:00,12.26,12.29,12.26,12.29,135600.0,9.104,9.1263,9.104,9.1263,135600.0
2011-04-15 12:30:00,12.29,12.3,12.29,12.3,183400.0,9.1263,9.1337,9.1263,9.1337,183400.0
2011-04-15 12:35:00,12.3,12.31,12.3,12.31,270200.0,9.1337,9.1411,9.1337,9.1411,270200.0
2011-04-15 12:40:00,12.31,12.33,12.31,12.32,75800.0,9.1411,9.156,9.1411,9.1486,75800.0
2011-04-15 12:45:00,12.32,12.36,12.32,12.35,270600.0,9.1486,9.1783,9.1486,9.1708,270600.0
2011-04-15 12:50:00,12.35,12.37,12.35,12.36,121600.0,9.1708,9.1857,9.1708,9.1783,121600.0
2011-04-15 12:55:00,12.36,12.37,12.35,12.37,224800.0,9.1783,9.1857,9.1708,9.1857,224800.0
2011-04-15 13:00:00,12.37,12.38,12.36,12.36,270600.0,9.1857,9.1931,9.1783,9.1783,270600.0
2011-04-15 13:05:00,12.36,12.36,12.34,12.35,149600.0,9.1783,9.1783,9.1634,9.1708,149600.0
2011-04-15 13:10:00,12.35,12.36,12.35,12.35,110000.0,9.1708,9.1783,9.1708,9.1708,110000.0
2011-04-15 13:15:00,12.35,12.35,12.34,12.34,227600.0,9.1708,9.1708,9.1634,9.1634,227600.0
2011-04-15 13:20:00,12.34,12.35,12.31,12.31,784800.0,9.1634,9.1708,9.1411,9.1411,784800.0
2011-04-15 13:25:00,12.32,12.32,12.27,12.27,947000.0,9.1486,9.1486,9.1114,9.1114,947000.0
2011-04-15 13:30:00,12.28,12.29,12.27,12.28,594600.0,9.1189,9.1263,9.1114,9.1189,594600.0
2011-04-15 13:35:00,12.28,12.29,12.28,12.29,527200.0,9.1189,9.1263,9.1189,9.1263,527200.0
2011-04-15 13:40:00,12.29,12.29,12.28,12.29,286600.0,9.1263,9.1263,9.1189,9.1263,286600.0
2011-04-15 13:45:00,12.29,12.29,12.28,12.29,85800.0,9.1263,9.1263,9.1189,9.1263,85800.0
2011-04-15 13:50:00,12.29,12.29,12.28,12.29,272200.0,9.1263,9.1263,9.1189,9.1263,272200.0
2011-04-15 13:55:00,12.29,12.29,12.27,12.27,237800.0,9.1263,9.1263,9.1114,9.1114,237800.0
2011-04-15 14:00:00,12.27,12.28,12.27,12.28,197800.0,9.1114,9.1189,9.1114,9.1189,197800.0
2011-04-15 14:05:00,12.27,12.28,12.27,12.27,404600.0,9.1114,9.1189,9.1114,9.1114,404600.0
2011-04-15 14:10:00,12.27,12.28,12.27,12.27,141800.0,9.1114,9.1189,9.1114,9.1114,141800.0
2011-04-15 14:15:00,12.27,12.28,12.27,12.27,85600.0,9.1114,9.1189,9.1114,9.1114,85600.0
2011-04-15 14:20:00,12.27,12.28,12.27,12.28,169200.0,9.1114,9.1189,9.1114,9.1189,169200.0
2011-04-15 14:25:00,12.28,12.28,12.27,12.28,199800.0,9.1189,9.1189,9.1114,9.1189,199800.0
2011-04-15 14:30:00,12.28,12.29,12.28,12.29,373200.0,9.1189,9.1263,9.1189,9.1263,373200.0
2011-04-15 14:35:00,12.29,12.3,12.28,12.29,652400.0,9.1263,9.1337,9.1189,9.1263,652400.0
2011-04-15 14:40:00,12.29,12.29,12.28,12.28,265400.0,9.1263,9.1263,9.1189,9.1189,265400.0
2011-04-15 14:45:00,12.28,12.29,12.28,12.29,219400.0,9.1189,9.1263,9.1189,9.1263,219400.0
2011-04-15 14:50:00,12.28,12.29,12.28,12.28,109400.0,9.1189,9.1263,9.1189,9.1189,109400.0
2011-04-15 14:55:00,12.28,12.28,12.27,12.28,140400.0,9.1189,9.1189,9.1114,9.1189,140400.0
2011-04-15 15:00:00,12.27,12.28,12.27,12.28,70400.0,9.1114,9.1189,9.1114,9.1189,70400.0
2011-04-15 15:05:00,12.28,12.28,12.26,12.27,290600.0,9.1189,9.1189,9.104,9.1114,290600.0
2011-04-15 15:10:00,12.27,12.27,12.26,12.26,187600.0,9.1114,9.1114,9.104,9.104,187600.0
2011-04-15 15:15:00,12.26,12.26,12.24,12.24,377800.0,9.104,9.104,9.0892,9.0892,377800.0
2011-04-15 15:20:00,12.25,12.26,12.24,12.26,291000.0,9.0966,9.104,9.0892,9.104,291000.0
2011-04-15 15:25:00,12.26,12.27,12.24,12.26,318400.0,9.104,9.1114,9.0892,9.104,318400.0
2011-04-15 15:30:00,12.26,12.27,12.26,12.26,576200.0,9.104,9.1114,9.104,9.104,576200.0
2011-04-15 15:35:00,12.26,12.26,12.24,12.24,292800.0,9.104,9.104,9.0892,9.0892,292800.0
2011-04-15 15:40:00,12.24,12.24,12.22,12.22,467600.0,9.0892,9.0892,9.0743,9.0743,467600.0
2011-04-15 15:45:00,12.22,12.23,12.22,12.22,474400.0,9.0743,9.0817,9.0743,9.0743,474400.0
2011-04-15 15:50:00,12.22,12.24,12.22,12.24,870800.0,9.0743,9.0892,9.0743,9.0892,870800.0
2011-04-15 15:55:00,12.24,12.26,12.24,12.24,1184600.0,9.0892,9.104,9.0892,9.0892,1184600.0
2011-04-18 09:30:00,12.04,12.08,11.97,12.04,956000.0,8.9406,8.9703,8.8887,8.9406,956000.0
2011-04-18 09:35:00,12.04,12.08,12.03,12.07,691400.0,8.9406,8.9703,8.9332,8.9629,691400.0
2011-04-18 09:40:00,12.07,12.13,12.06,12.11,681800.0,8.9629,9.0075,8.9555,8.9926,681800.0
2011-04-18 09:45:00,12.12,12.15,12.06,12.08,527600.0,9.0,9.0223,8.9555,8.9703,527600.0
2011-04-18 09:50:00,12.08,12.1,12.01,12.04,381000.0,8.9703,8.9852,8.9184,8.9406,381000.0
2011-04-18 09:55:00,12.04,12.05,11.97,11.99,503400.0,8.9406,8.9481,8.8887,8.9035,503400.0
2011-04-18 10:00:00,12.0,12.02,11.97,11.98,423400.0,8.9109,8.9258,8.8887,8.8961,423400.0
2011-04-18 10:05:00,11.97,12.01,11.97,11.99,687200.0,8.8887,8.9184,8.8887,8.9035,687200.0
2011-04-18 10:10:00,11.99,12.04,11.99,12.04,703000.0,8.9035,8.9406,8.9035,8.9406,703000.0
2011-04-18 10:15:00,12.04,12.05,12.03,12.04,344000.0,8.9406,8.9481,8.9332,8.9406,344000.0
2011-04-18 10:20:00,12.04,12.07,12.04,12.06,1400000.0,8.9406,8.9629,8.9406,8.9555,1400000.0
2011-04-18 10:25:00,12.06,12.06,12.04,12.06,263800.0,8.9555,8.9555,8.9406,8.9555,263800.0
2011-04-18 10:30:00,12.06,12.11,12.06,12.09,552200.0,8.9555,8.9926,8.9555,8.9778,552200.0
2011-04-18 10:35:00,12.09,12.1,12.08,12.09,158600.0,8.9778,8.9852,8.9703,8.9778,158600.0
2011-04-18 10:40:00,12.08,12.09,12.03,12.05,250200.0,8.9703,8.9778,8.9332,8.9481,250200.0
2011-04-18 10:45:00,12.05,12.06,12.02,12.05,395000.0,8.9481,8.9555,8.9258,8.9481,395000.0
2011-04-18 10:50:00,12.05,12.06,12.04,12.06,341000.0,8.9481,8.9555,8.9406,8.9555,341000.0
2011-04-18 10:55:00,12.06,12.06,12.04,12.05,472400.0,8.9555,8.9555,8.9406,8.9481,472400.0
2011-04-18 11:00:00,12.05,12.08,12.04,12.04,322600.0,8.9481,8.9703,8.9406,8.9406,322600.0
2011-04-18 11:05:00,12.04,12.04,12.02,12.03,275000.0,8.9406,8.9406,8.9258,8.9332,275000.0
2011-04-18 11:10:00,12.03,12.06,12.02,12.05,207200.0,8.9332,8.9555,8.9258,8.9481,207200.0
2011-04-18 11:15:00,12.05,12.06,12.05,12.05,151800.0,8.9481,8.9555,8.9481,8.9481,151800.0
2011-04-18 11:20:00,12.06,12.06,12.05,12.05,176600.0,8.9555,8.9555,8.9481,8.9481,176600.0
2011-04-18 11:25:00,12.05,12.05,12.04,12.04,111200.0,8.9481,8.9481,8.9406,8.9406,111200.0
2011-04-18 11:30:00,12.04,12.05,12.01,12.02,124000.0,8.9406,8.9481,8.9184,8.9258,124000.0
2011-04-18 11:35:00,12.02,12.04,12.01,12.02,208200.0,8.9258,8.9406,8.9184,8.9258,208200.0
2011-04-18 11:40:00,12.03,12.03,12.01,12.03,197800.0,8.9332,8.9332,8.9184,8.9332,197800.0
2011-04-18 11:45:00,12.03,12.05,12.03,12.05,444600.0,8.9332,8.9481,8.9332,8.9481,444600.0
2011-04-18 11:50:00,12.05,12.06,12.03,12.04,301600.0,8.9481,8.9555,8.9332,8.9406,301600.0
2011-04-18 11:55:00,12.04,12.05,12.04,12.04,53200.0,8.9406,8.9481,8.9406,8.9406,53200.0
2011-04-18 12:00:00,12.04,12.04,12.02,12.03,181800.0,8.9406,8.9406,8.9258,8.9332,181800.0
2011-04-18 12:05:00,12.03,12.04,12.03,12.04,100200.0,8.9332,8.9406,8.9332,8.9406,100200.0
2011-04-18 12:10:00,12.04,12.04,12.01,12.02,95200.0,8.9406,8.9406,8.9184,8.9258,95200.0
2011-04-18 12:15:00,12.02,12.02,12.01,12.02,15000.0,8.9258,8.9258,8.9184,8.9258,15000.0
2011-04-18 12:20:00,12.02,12.02,12.01,12.01,137600.0,8.9258,8.9258,8.9184,8.9184,137600.0
2011-04-18 12:25:00,12.01,12.02,12.01,12.02,140800.0,8.9184,8.9258,8.9184,8.9258,140800.0
2011-04-18 12:30:00,12.02,12.02,12.01,12.01,138000.0,8.9258,8.9258,8.9184,8.9184,138000.0
2011-04-18 12:35:00,12.01,12.02,12.01,12.02,56000.0,8.9184,8.9258,8.9184,8.9258,56000.0
2011-04-18 12:40:00,12.02,12.02,12.02,12.02,33800.0,8.9258,8.9258,8.9258,8.9258,33800.0
2011-04-18 12:45:00,12.02,12.02,12.02,12.02,22000.0,8.9258,8.9258,8.9258,8.9258,22000.0
2011-04-18 12:50:00,12.02,12.02,12.02,12.02,95000.0,8.9258,8.9258,8.9258,8.9258,95000.0
2011-04-18 12:55:00,12.02,12.02,12.02,12.02,51200.0,8.9258,8.9258,8.9258,8.9258,51200.0
2011-04-18 13:00:00,12.02,12.02,12.01,12.02,84600.0,8.9258,8.9258,8.9184,8.9258,84600.0
2011-04-18 13:05:00,12.02,12.02,12.01,12.01,120000.0,8.9258,8.9258,8.9184,8.9184,120000.0
2011-04-18 13:10:00,12.01,12.02,11.99,12.0,188600.0,8.9184,8.9258,8.9035,8.9109,188600.0
2011-04-18 13:15:00,12.01,12.01,11.99,11.99,168200.0,8.9184,8.9184,8.9035,8.9035,168200.0
2011-04-18 13:20:00,11.99,11.99,11.99,11.99,97000.0,8.9035,8.9035,8.9035,8.9035,97000.0
2011-04-18 13:25:00,11.99,11.99,11.98,11.98,59200.0,8.9035,8.9035,8.8961,8.8961,59200.0
2011-04-18 13:30:00,11.98,11.99,11.98,11.99,63200.0,8.8961,8.9035,8.8961,8.9035,63200.0
2011-04-18 13:35:00,11.98,11.99,11.97,11.97,300000.0,8.8961,8.9035,8.8887,8.8887,300000.0
2011-04-18 13:40:00,11.97,11.97,11.96,11.97,490400.0,8.8887,8.8887,8.8812,8.8887,490400.0
2011-04-18 13:45:00,11.97,11.99,11.96,11.98,209800.0,8.8887,8.9035,8.8812,8.8961,209800.0
2011-04-18 13:50:00,11.99,11.99,11.98,11.99,203600.0,8.9035,8.9035,8.8961,8.9035,203600.0
2011-04-18 13:55:00,11.99,11.99,11.97,11.98,287000.0,8.9035,8.9035,8.8887,8.8961,287000.0
2011-04-18 14:00:00,11.98,11.98,11.96,11.96,210200.0,8.8961,8.8961,8.8812,8.8812,210200.0
2011-04-18 14:05:00,11.97,11.97,11.96,11.97,99400.0,8.8887,8.8887,8.8812,8.8887,99400.0
2011-04-18 14:10:00,11.97,11.98,11.97,11.97,231000.0,8.8887,8.8961,8.8887,8.8887,231000.0
2011-04-18 14:15:00,11.98,11.99,11.97,11.97,609800.0,8.8961,8.9035,8.8887,8.8887,609800.0
2011-04-18 14:20:00,11.97,11.97,11.97,11.97,116800.0,8.8887,8.8887,8.8887,8.8887,116800.0
2011-04-18 14:25:00,11.97,11.97,11.97,11.97,237400.0,8.8887,8.8887,8.8887,8.8887,237400.0
2011-04-18 14:30:00,11.97,11.97,11.97,11.97,116800.0,8.8887,8.8887,8.8887,8.8887,116800.0
2011-04-18 14:35:00,11.97,11.99,11.97,11.99,205600.0,8.8887,8.9035,8.8887,8.9035,205600.0
2011-04-18 14:40:00,12.0,12.01,11.99,11.99,291800.0,8.9109,8.9184,8.9035,8.9035,291800.0
2011-04-18 14:45:00,11.99,12.01,11.99,11.99,429800.0,8.9035,8.9184,8.9035,8.9035,429800.0
2011-04-18 14:50:00,11.99,11.99,11.97,11.97,902400.0,8.9035,8.9035,8.8887,8.8887,902400.0
2011-04-18 14:55:00,11.98,11.99,11.97,11.98,382400.0,8.8961,8.9035,8.8887,8.8961,382400.0
2011-04-18 15:00:00,11.99,11.99,11.97,11.98,707000.0,8.9035,8.9035,8.8887,8.8961,707000.0
2011-04-18 15:05:00,11.98,11.99,11.95,11.95,729200.0,8.8961,8.9035,8.8738,8.8738,729200.0
2011-04-18 15:10:00,11.95,11.97,11.94,11.97,497000.0,8.8738,8.8887,8.8664,8.8887,497000.0
2011-04-18 15:15:00,11.96,11.98,11.96,11.97,622600.0,8.8812,8.8961,8.8812,8.8887,622600.0
2011-04-18 15:20:00,11.97,11.99,11.97,11.98,955400.0,8.8887,8.9035,8.8887,8.8961,955400.0
2011-04-18 15:25:00,11.98,11.98,11.97,11.97,293800.0,8.8961,8.8961,8.8887,8.8887,293800.0
2011-04-18 15:30:00,11.97,11.97,11.97,11.97,220600.0,8.8887,8.8887,8.8887,8.8887,220600.0
2011-04-18 15:35:00,11.97,11.97,11.95,11.95,1136400.0,8.8887,8.8887,8.8738,8.8738,1136400.0
2011-04-18 15:40:00,11.96,11.96,11.93,11.94,416200.0,8.8812,8.8812,8.859,8.8664,416200.0
2011-04-18 15:45:00,11.93,11.96,11.93,11.95,822800.0,8.859,8.8812,8.859,8.8738,822800.0
2011-04-18 15:50:00,11.95,11.97,11.95,11.96,1518600.0,8.8738,8.8887,8.8738,8.8812,1518600.0
2011-04-18 15:55:00,11.96,11.99,11.96,11.98,2442200.0,8.8812,8.9035,8.8812,8.8961,2442200.0
2011-04-19 09:30:00,12.03,12.04,11.95,11.97,718000.0,8.9332,8.9406,8.8738,8.8887,718000.0
2011-04-19 09:35:00,11.97,12.02,11.96,12.02,738400.0,8.8887,8.9258,8.8812,8.9258,738400.0
2011-04-19 09:40:00,12.02,12.07,12.01,12.06,963400.0,8.9258,8.9629,8.9184,8.9555,963400.0
2011-04-19 09:45:00,12.06,12.06,12.04,12.04,526200.0,8.9555,8.9555,8.9406,8.9406,526200.0
2011-04-19 09:50:00,12.04,12.05,12.02,12.02,512000.0,8.9406,8.9481,8.9258,8.9258,512000.0
2011-04-19 09:55:00,12.02,12.03,12.02,12.03,265000.0,8.9258,8.9332,8.9258,8.9332,265000.0
2011-04-19 10:00:00,12.03,12.03,11.99,12.01,392400.0,8.9332,8.9332,8.9035,8.9184,392400.0
2011-04-19 10:05:00,12.01,12.02,11.99,12.01,1026800.0,8.9184,8.9258,8.9035,8.9184,1026800.0
2011-04-19 10:10:00,12.01,12.02,11.99,11.99,269400.0,8.9184,8.9258,8.9035,8.9035,269400.0
2011-04-19 10:15:00,11.99,12.01,11.99,11.99,598000.0,8.9035,8.9184,8.9035,8.9035,598000.0
2011-04-19 10:20:00,11.99,12.02,11.99,11.99,539400.0,8.9035,8.9258,8.9035,8.9035,539400.0
2011-04-19 10:25:00,11.99,12.01,11.99,11.99,366600.0,8.9035,8.9184,8.9035,8.9035,366600.0
2011-04-19 10:30:00,11.99,11.99,11.97,11.97,285200.0,8.9035,8.9035,8.8887,8.8887,285200.0
2011-04-19 10:35:00,11.97,11.99,11.97,11.98,505000.0,8.8887,8.9035,8.8887,8.8961,505000.0
2011-04-19 10:40:00,11.98,11.99,11.97,11.97,434600.0,8.8961,8.9035,8.8887,8.8887,434600.0
2011-04-19 10:45:00,11.97,11.99,11.97,11.99,729600.0,8.8887,8.9035,8.8887,8.9035,729600.0
2011-04-19 10:50:00,11.99,12.0,11.99,11.99,260600.0,8.9035,8.9109,8.9035,8.9035,260600.0
2011-04-19 10:55:00,11.99,12.0,11.98,11.98,109800.0,8.9035,8.9109,8.8961,8.8961,109800.0
2011-04-19 11:00:00,11.98,11.99,11.97,11.99,298000.0,8.8961,8.9035,8.8887,8.9035,298000.0
2011-04-19 11:05:00,11.99,12.0,11.99,11.99,202000.0,8.9035,8.9109,8.9035,8.9035,202000.0
2011-04-19 11:10:00,12.0,12.0,11.97,11.98,207400.0,8.9109,8.9109,8.8887,8.8961,207400.0
2011-04-19 11:15:00,11.99,12.0,11.97,11.99,148800.0,8.9035,8.9109,8.8887,8.9035,148800.0
2011-04-19 11:20:00,11.99,12.0,11.99,11.99,257200.0,8.9035,8.9109,8.9035,8.9035,257200.0
2011-04-19 11:25:00,11.99,11.99,11.99,11.99,115600.0,8.9035,8.9035,8.9035,8.9035,115600.0
2011-04-19 11:30:00,11.99,11.99,11.99,11.99,207400.0,8.9035,8.9035,8.9035,8.9035,207400.0
2011-04-19 11:35:00,11.99,12.01,11.99,12.01,349000.0,8.9035,8.9184,8.9035,8.9184,349000.0
2011-04-19 11:40:00,12.01,12.02,11.99,12.02,221000.0,8.9184,8.9258,8.9035,8.9258,221000.0
2011-04-19 11:45:00,12.02,12.02,12.0,12.01,162800.0,8.9258,8.9258,8.9109,8.9184,162800.0
2011-04-19 11:50:00,12.01,12.03,12.01,12.02,151000.0,8.9184,8.9332,8.9184,8.9258,151000.0
2011-04-19 11:55:00,12.02,12.04,12.02,12.04,222400.0,8.9258,8.9406,8.9258,8.9406,222400.0
2011-04-19 12:00:00,12.04,12.05,12.04,12.04,243000.0,8.9406,8.9481,8.9406,8.9406,243000.0
2011-04-19 12:05:00,12.04,12.05,12.04,12.05,376600.0,8.9406,8.9481,8.9406,8.9481,376600.0
2011-04-19 12:10:00,12.04,12.07,12.04,12.07,303200.0,8.9406,8.9629,8.9406,8.9629,303200.0
2011-04-19 12:15:00,12.07,12.09,12.06,12.08,617600.0,8.9629,8.9778,8.9555,8.9703,617600.0
2011-04-19 12:20:00,12.08,12.08,12.06,12.07,241800.0,8.9703,8.9703,8.9555,8.9629,241800.0
2011-04-19 12:25:00,12.07,12.08,12.06,12.08,184600.0,8.9629,8.9703,8.9555,8.9703,184600.0
2011-04-19 12:30:00,12.08,12.08,12.06,12.07,174800.0,8.9703,8.9703,8.9555,8.9629,174800.0
2011-04-19 12:35:00,12.06,12.07,12.05,12.06,144400.0,8.9555,8.9629,8.9481,8.9555,144400.0
2011-04-19 12:40:00,12.06,12.09,12.06,12.09,299000.0,8.9555,8.9778,8.9555,8.9778,299000.0
2011-04-19 12:45:00,12.08,12.1,12.08,12.08,193200.0,8.9703,8.9852,8.9703,8.9703,193200.0
2011-04-19 12:50:00,12.08,12.1,12.08,12.09,176800.0,8.9703,8.9852,8.9703,8.9778,176800.0
2011-04-19 12:55:00,12.09,12.1,12.09,12.09,85000.0,8.9778,8.9852,8.9778,8.9778,85000.0
2011-04-19 13:00:00,12.09,12.1,12.09,12.09,164600.0,8.9778,8.9852,8.9778,8.9778,164600.0
2011-04-19 13:05:00,12.09,12.1,12.09,12.09,84400.0,8.9778,8.9852,8.9778,8.9778,84400.0
2011-04-19 13:10:00,12.09,12.12,12.09,12.12,387000.0,8.9778,9.0,8.9778,9.0,387000.0
2011-04-19 13:15:00,12.12,12.12,12.11,12.12,54400.0,9.0,9.0,8.9926,9.0,54400.0
2011-04-19 13:20:00,12.12,12.13,12.11,12.12,301800.0,9.0,9.0075,8.9926,9.0,301800.0
2011-04-19 13:25:00,12.12,12.13,12.12,12.13,157400.0,9.0,9.0075,9.0,9.0075,157400.0
2011-04-19 13:30:00,12.13,12.13,12.12,12.13,117200.0,9.0075,9.0075,9.0,9.0075,117200.0
2011-04-19 13:35:00,12.12,12.13,12.12,12.12,123400.0,9.0,9.0075,9.0,9.0,123400.0
2011-04-19 13:40:00,12.13,12.16,12.13,12.15,281600.0,9.0075,9.0298,9.0075,9.0223,281600.0
2011-04-19 13:45:00,12.15,12.17,12.15,12.16,139200.0,9.0223,9.0372,9.0223,9.0298,139200.0
2011-04-19 13:50:00,12.17,12.17,12.14,12.14,174200.0,9.0372,9.0372,9.0149,9.0149,174200.0
2011-04-19 13:55:00,12.15,12.15,12.14,12.15,560000.0,9.0223,9.0223,9.0149,9.0223,560000.0
2011-04-19 14:00:00,12.15,12.15,12.13,12.13,248200.0,9.0223,9.0223,9.0075,9.0075,248200.0
2011-04-19 14:05:00,12.13,12.13,12.12,12.13,130200.0,9.0075,9.0075,9.0,9.0075,130200.0
2011-04-19 14:10:00,12.13,12.14,12.13,12.13,112400.0,9.0075,9.0149,9.0075,9.0075,112400.0
2011-04-19 14:15:00,12.13,12.15,12.13,12.15,130200.0,9.0075,9.0223,9.0075,9.0223,130200.0
2011-04-19 14:20:00,12.15,12.15,12.13,12.13,142600.0,9.0223,9.0223,9.0075,9.0075,142600.0
2011-04-19 14:25:00,12.13,12.13,12.12,12.12,93800.0,9.0075,9.0075,9.0,9.0,93800.0
2011-04-19 14:30:00,12.12,12.13,12.12,12.13,157200.0,9.0,9.0075,9.0,9.0075,157200.0
2011-04-19 14:35:00,12.12,12.13,12.12,12.12,84000.0,9.0,9.0075,9.0,9.0,84000.0
2011-04-19 14:40:00,12.13,12.13,12.12,12.13,63800.0,9.0075,9.0075,9.0,9.0075,63800.0
2011-04-19 14:45:00,12.13,12.13,12.11,12.12,1125200.0,9.0075,9.0075,8.9926,9.0,1125200.0
2011-04-19 14:50:00,12.12,12.12,12.11,12.12,116600.0,9.0,9.0,8.9926,9.0,116600.0
2011-04-19 14:55:00,12.12,12.12,12.11,12.11,90200.0,9.0,9.0,8.9926,8.9926,90200.0
2011-04-19 15:00:00,12.11,12.12,12.11,12.12,140200.0,8.9926,9.0,8.9926,9.0,140200.0
2011-04-19 15:05:00,12.12,12.12,12.11,12.12,279400.0,9.0,9.0,8.9926,9.0,279400.0
2011-04-19 15:10:00,12.12,12.12,12.11,12.11,182600.0,9.0,9.0,8.9926,8.9926,182600.0
2011-04-19 15:15:00,12.11,12.12,12.11,12.12,126000.0,8.9926,9.0,8.9926,9.0,126000.0
2011-04-19 15:20:00,12.12,12.12,12.1,12.1,468800.0,9.0,9.0,8.9852,8.9852,468800.0
2011-04-19 15:25:00,12.1,12.11,12.1,12.11,231600.0,8.9852,8.9926,8.9852,8.9926,231600.0
2011-04-19 15:30:00,12.11,12.11,12.1,12.11,179600.0,8.9926,8.9926,8.9852,8.9926,179600.0
2011-04-19 15:35:00,12.11,12.12,12.11,12.12,195200.0,8.9926,9.0,8.9926,9.0,195200.0
2011-04-19 15:40:00,12.12,12.12,12.11,12.11,387800.0,9.0,9.0,8.9926,8.9926,387800.0
2011-04-19 15:45:00,12.12,12.13,12.11,12.13,971200.0,9.0,9.0075,8.9926,9.0075,971200.0
2011-04-19 15:50:00,12.13,12.15,12.13,12.13,840800.0,9.0075,9.0223,9.0075,9.0075,840800.0
2011-04-19 15:55:00,12.13,12.15,12.13,12.15,1103600.0,9.0075,9.0223,9.0075,9.0223,1103600.0
2011-04-20 09:30:00,12.31,12.34,12.27,12.33,868200.0,9.1411,9.1634,9.1114,9.156,868200.0
2011-04-20 09:35:00,12.33,12.33,12.28,12.29,615600.0,9.156,9.156,9.1189,9.1263,615600.0
2011-04-20 09:40:00,12.29,12.31,12.27,12.29,278600.0,9.1263,9.1411,9.1114,9.1263,278600.0
2011-04-20 09:45:00,12.29,12.31,12.29,12.3,439400.0,9.1263,9.1411,9.1263,9.1337,439400.0
2011-04-20 09:50:00,12.3,12.31,12.27,12.31,344000.0,9.1337,9.1411,9.1114,9.1411,344000.0
2011-04-20 09:55:00,12.3,12.34,12.3,12.32,685200.0,9.1337,9.1634,9.1337,9.1486,685200.0
2011-04-20 10:00:00,12.31,12.34,12.31,12.33,300800.0,9.1411,9.1634,9.1411,9.156,300800.0
2011-04-20 10:05:00,12.33,12.35,12.33,12.34,246000.0,9.156,9.1708,9.156,9.1634,246000.0
2011-04-20 10:10:00,12.34,12.37,12.34,12.36,700000.0,9.1634,9.1857,9.1634,9.1783,700000.0
2011-04-20 10:15:00,12.36,12.38,12.35,12.38,600400.0,9.1783,9.1931,9.1708,9.1931,600400.0
2011-04-20 10:20:00,12.38,12.4,12.38,12.38,743400.0,9.1931,9.208,9.1931,9.1931,743400.0
2011-04-20 10:25:00,12.38,12.4,12.36,12.37,319200.0,9.1931,9.208,9.1783,9.1857,319200.0
2011-04-20 10:30:00,12.37,12.38,12.35,12.37,430000.0,9.1857,9.1931,9.1708,9.1857,430000.0
2011-04-20 10:35:00,12.38,12.38,12.35,12.36,241400.0,9.1931,9.1931,9.1708,9.1783,241400.0
2011-04-20 10:40:00,12.36,12.37,12.36,12.37,193000.0,9.1783,9.1857,9.1783,9.1857,193000.0
2011-04-20 10:45:00,12.37,12.38,12.36,12.38,174400.0,9.1857,9.1931,9.1783,9.1931,174400.0
2011-04-20 10:50:00,12.38,12.38,12.37,12.38,328000.0,9.1931,9.1931,9.1857,9.1931,328000.0
2011-04-20 10:55:00,12.37,12.38,12.37,12.38,241400.0,9.1857,9.1931,9.1857,9.1931,241400.0
2011-04-20 11:00:00,12.38,12.38,12.36,12.37,391200.0,9.1931,9.1931,9.1783,9.1857,391200.0
2011-04-20 11:05:00,12.37,12.38,12.36,12.36,151800.0,9.1857,9.1931,9.1783,9.1783,151800.0
2011-04-20 11:10:00,12.36,12.37,12.36,12.37,131200.0,9.1783,9.1857,9.1783,9.1857,131200.0
2011-04-20 11:15:00,12.37,12.38,12.36,12.38,296000.0,9.1857,9.1931,9.1783,9.1931,296000.0
2011-04-20 11:20:00,12.38,12.38,12.37,12.37,172800.0,9.1931,9.1931,9.1857,9.1857,172800.0
2011-04-20 11:25:00,12.37,12.38,12.37,12.38,240000.0,9.1857,9.1931,9.1857,9.1931,240000.0
2011-04-20 11:30:00,12.38,12.39,12.37,12.38,406400.0,9.1931,9.2005,9.1857,9.1931,406400.0
2011-04-20 11:35:00,12.38,12.38,12.37,12.38,129200.0,9.1931,9.1931,9.1857,9.1931,129200.0
2011-04-20 11:40:00,12.38,12.38,12.38,12.38,329400.0,9.1931,9.1931,9.1931,9.1931,329400.0
2011-04-20 11:45:00,12.38,12.39,12.37,12.38,264600.0,9.1931,9.2005,9.1857,9.1931,264600.0
2011-04-20 11:50:00,12.38,12.42,12.38,12.4,446400.0,9.1931,9.2228,9.1931,9.208,446400.0
2011-04-20 11:55:00,12.41,12.43,12.4,12.41,323800.0,9.2154,9.2302,9.208,9.2154,323800.0
2011-04-20 12:00:00,12.41,12.41,12.4,12.4,836200.0,9.2154,9.2154,9.208,9.208,836200.0
2011-04-20 12:05:00,12.4,12.4,12.38,12.38,293800.0,9.208,9.208,9.1931,9.1931,293800.0
2011-04-20 12:10:00,12.38,12.38,12.38,12.38,149800.0,9.1931,9.1931,9.1931,9.1931,149800.0
2011-04-20 12:15:00,12.38,12.38,12.38,12.38,114600.0,9.1931,9.1931,9.1931,9.1931,114600.0
2011-04-20 12:20:00,12.38,12.4,12.38,12.38,221400.0,9.1931,9.208,9.1931,9.1931,221400.0
2011-04-20 12:25:00,12.38,12.4,12.38,12.38,160800.0,9.1931,9.208,9.1931,9.1931,160800.0
2011-04-20 12:30:00,12.38,12.38,12.37,12.38,245400.0,9.1931,9.1931,9.1857,9.1931,245400.0
2011-04-20 12:35:00,12.38,12.38,12.37,12.38,422200.0,9.1931,9.1931,9.1857,9.1931,422200.0
2011-04-20 12:40:00,12.38,12.38,12.37,12.37,174000.0,9.1931,9.1931,9.1857,9.1857,174000.0
2011-04-20 12:45:00,12.37,12.38,12.37,12.38,334000.0,9.1857,9.1931,9.1857,9.1931,334000.0
2011-04-20 12:50:00,12.37,12.38,12.37,12.38,81800.0,9.1857,9.1931,9.1857,9.1931,81800.0
2011-04-20 12:55:00,12.38,12.38,12.37,12.38,296000.0,9.1931,9.1931,9.1857,9.1931,296000.0
2011-04-20 13:00:00,12.38,12.39,12.37,12.38,382400.0,9.1931,9.2005,9.1857,9.1931,382400.0
2011-04-20 13:05:00,12.38,12.4,12.38,12.4,397200.0,9.1931,9.208,9.1931,9.208,397200.0
2011-04-20 13:10:00,12.4,12.4,12.38,12.38,199200.0,9.208,9.208,9.1931,9.1931,199200.0
2011-04-20 13:15:00,12.38,12.39,12.38,12.38,238600.0,9.1931,9.2005,9.1931,9.1931,238600.0
2011-04-20 13:20:00,12.38,12.38,12.38,12.38,363800.0,9.1931,9.1931,9.1931,9.1931,363800.0
2011-04-20 13:25:00,12.38,12.39,12.38,12.38,228600.0,9.1931,9.2005,9.1931,9.1931,228600.0
2011-04-20 13:30:00,12.38,12.38,12.37,12.37,467000.0,9.1931,9.1931,9.1857,9.1857,467000.0
2011-04-20 13:35:00,12.37,12.38,12.36,12.37,153800.0,9.1857,9.1931,9.1783,9.1857,153800.0
2011-04-20 13:40:00,12.37,12.38,12.37,12.37,142400.0,9.1857,9.1931,9.1857,9.1857,142400.0
2011-04-20 13:45:00,12.37,12.38,12.36,12.37,321400.0,9.1857,9.1931,9.1783,9.1857,321400.0
2011-04-20 13:50:00,12.37,12.39,12.37,12.38,311600.0,9.1857,9.2005,9.1857,9.1931,311600.0
2011-04-20 13:55:00,12.38,12.38,12.38,12.38,281600.0,9.1931,9.1931,9.1931,9.1931,281600.0
2011-04-20 14:00:00,12.38,12.38,12.37,12.38,319600.0,9.1931,9.1931,9.1857,9.1931,319600.0
2011-04-20 14:05:00,12.38,12.38,12.37,12.38,323000.0,9.1931,9.1931,9.1857,9.1931,323000.0
2011-04-20 14:10:00,12.38,12.38,12.38,12.38,166600.0,9.1931,9.1931,9.1931,9.1931,166600.0
2011-04-20 14:15:00,12.38,12.4,12.38,12.39,357200.0,9.1931,9.208,9.1931,9.2005,357200.0
2011-04-20 14:20:00,12.39,12.4,12.38,12.38,124200.0,9.2005,9.208,9.1931,9.1931,124200.0
2011-04-20 14:25:00,12.39,12.4,12.38,12.38,196400.0,9.2005,9.208,9.1931,9.1931,196400.0
2011-04-20 14:30:00,12.38,12.4,12.38,12.4,109800.0,9.1931,9.208,9.1931,9.208,109800.0
2011-04-20 14:35:00,12.4,12.4,12.39,12.39,179400.0,9.208,9.208,9.2005,9.2005,179400.0
2011-04-20 14:40:00,12.4,12.4,12.39,12.4,339600.0,9.208,9.208,9.2005,9.208,339600.0
2011-04-20 14:45:00,12.4,12.4,12.39,12.4,163200.0,9.208,9.208,9.2005,9.208,163200.0
2011-04-20 14:50:00,12.4,12.4,12.39,12.39,212600.0,9.208,9.208,9.2005,9.2005,212600.0
2011-04-20 14:55:00,12.39,12.4,12.38,12.4,413600.0,9.2005,9.208,9.1931,9.208,413600.0
2011-04-20 15:00:00,12.4,12.4,12.38,12.38,247600.0,9.208,9.208,9.1931,9.1931,247600.0
2011-04-20 15:05:00,12.38,12.38,12.38,12.38,328400.0,9.1931,9.1931,9.1931,9.1931,328400.0
2011-04-20 15:10:00,12.38,12.38,12.38,12.38,2275600.0,9.1931,9.1931,9.1931,9.1931,2275600.0
2011-04-20 15:15:00,12.38,12.4,12.38,12.4,533600.0,9.1931,9.208,9.1931,9.208,533600.0
2011-04-20 15:20:00,12.39,12.42,12.38,12.41,787800.0,9.2005,9.2228,9.1931,9.2154,787800.0
2011-04-20 15:25:00,12.42,12.44,12.4,12.43,1014800.0,9.2228,9.2377,9.208,9.2302,1014800.0
2011-04-20 15:30:00,12.43,12.46,12.43,12.43,720200.0,9.2302,9.2525,9.2302,9.2302,720200.0
2011-04-20 15:35:00,12.43,12.44,12.42,12.44,678000.0,9.2302,9.2377,9.2228,9.2377,678000.0
2011-04-20 15:40:00,12.44,12.46,12.44,12.44,500800.0,9.2377,9.2525,9.2377,9.2377,500800.0
2011-04-20 15:45:00,12.44,12.45,12.43,12.43,491200.0,9.2377,9.2451,9.2302,9.2302,491200.0
2011-04-20 15:50:00,12.43,12.44,12.42,12.42,1384400.0,9.2302,9.2377,9.2228,9.2228,1384400.0
2011-04-20 15:55:00,12.43,12.44,12.42,12.43,1846000.0,9.2302,9.2377,9.2228,9.2302,1846000.0
2011-04-21 09:30:00,12.4,12.44,12.4,12.42,573800.0,9.208,9.2377,9.208,9.2228,573800.0
2011-04-21 09:35:00,12.42,12.47,12.39,12.46,388400.0,9.2228,9.26,9.2005,9.2525,388400.0
2011-04-21 09:40:00,12.45,12.46,12.43,12.43,486800.0,9.2451,9.2525,9.2302,9.2302,486800.0
2011-04-21 09:45:00,12.44,12.44,12.42,12.43,337600.0,9.2377,9.2377,9.2228,9.2302,337600.0
2011-04-21 09:50:00,12.44,12.5,12.44,12.5,234600.0,9.2377,9.2822,9.2377,9.2822,234600.0
2011-04-21 09:55:00,12.5,12.5,12.49,12.49,1223800.0,9.2822,9.2822,9.2748,9.2748,1223800.0
2011-04-21 10:00:00,12.49,12.52,12.48,12.52,733000.0,9.2748,9.2971,9.2674,9.2971,733000.0
2011-04-21 10:05:00,12.52,12.52,12.5,12.52,192200.0,9.2971,9.2971,9.2822,9.2971,192200.0
2011-04-21 10:10:00,12.52,12.52,12.5,12.51,185400.0,9.2971,9.2971,9.2822,9.2897,185400.0
2011-04-21 10:15:00,12.51,12.53,12.5,12.52,200600.0,9.2897,9.3045,9.2822,9.2971,200600.0
2011-04-21 10:20:00,12.53,12.54,12.53,12.53,183200.0,9.3045,9.3119,9.3045,9.3045,183200.0
2011-04-21 10:25:00,12.53,12.53,12.52,12.52,288400.0,9.3045,9.3045,9.2971,9.2971,288400.0
2011-04-21 10:30:00,12.52,12.52,12.49,12.51,232000.0,9.2971,9.2971,9.2748,9.2897,232000.0
2011-04-21 10:35:00,12.51,12.53,12.51,12.53,135200.0,9.2897,9.3045,9.2897,9.3045,135200.0
2011-04-21 10:40:00,12.53,12.54,12.52,12.53,424200.0,9.3045,9.3119,9.2971,9.3045,424200.0
2011-04-21 10:45:00,12.53,12.54,12.52,12.54,332000.0,9.3045,9.3119,9.2971,9.3119,332000.0
2011-04-21 10:50:00,12.53,12.55,12.53,12.53,449000.0,9.3045,9.3194,9.3045,9.3045,449000.0
2011-04-21 10:55:00,12.53,12.55,12.53,12.54,188200.0,9.3045,9.3194,9.3045,9.3119,188200.0
2011-04-21 11:00:00,12.54,12.55,12.54,12.55,149000.0,9.3119,9.3194,9.3119,9.3194,149000.0
2011-04-21 11:05:00,12.55,12.56,12.54,12.56,312200.0,9.3194,9.3268,9.3119,9.3268,312200.0
2011-04-21 11:10:00,12.56,12.56,12.54,12.56,253600.0,9.3268,9.3268,9.3119,9.3268,253600.0
2011-04-21 11:15:00,12.56,12.56,12.53,12.53,230600.0,9.3268,9.3268,9.3045,9.3045,230600.0
2011-04-21 11:20:00,12.53,12.56,12.53,12.55,587600.0,9.3045,9.3268,9.3045,9.3194,587600.0
2011-04-21 11:25:00,12.55,12.57,12.55,12.56,313800.0,9.3194,9.3342,9.3194,9.3268,313800.0
2011-04-21 11:30:00,12.56,12.58,12.55,12.56,255200.0,9.3268,9.3416,9.3194,9.3268,255200.0
2011-04-21 11:35:00,12.56,12.58,12.56,12.58,183600.0,9.3268,9.3416,9.3268,9.3416,183600.0
2011-04-21 11:40:00,12.58,12.58,12.55,12.56,211200.0,9.3416,9.3416,9.3194,9.3268,211200.0
2011-04-21 11:45:00,12.56,12.57,12.56,12.57,118400.0,9.3268,9.3342,9.3268,9.3342,118400.0
2011-04-21 11:50:00,12.57,12.58,12.56,12.58,111400.0,9.3342,9.3416,9.3268,9.3416,111400.0
2011-04-21 11:55:00,12.58,12.59,12.57,12.59,236200.0,9.3416,9.3491,9.3342,9.3491,236200.0
2011-04-21 12:00:00,12.59,12.6,12.58,12.6,418400.0,9.3491,9.3565,9.3416,9.3565,418400.0
2011-04-21 12:05:00,12.6,12.6,12.59,12.59,286400.0,9.3565,9.3565,9.3491,9.3491,286400.0
2011-04-21 12:10:00,12.59,12.62,12.59,12.62,522600.0,9.3491,9.3713,9.3491,9.3713,522600.0
2011-04-21 12:15:00,12.62,12.63,12.62,12.62,224600.0,9.3713,9.3788,9.3713,9.3713,224600.0
2011-04-21 12:20:00,12.62,12.63,12.62,12.63,110000.0,9.3713,9.3788,9.3713,9.3788,110000.0
2011-04-21 12:25:00,12.63,12.63,12.62,12.62,206400.0,9.3788,9.3788,9.3713,9.3713,206400.0
2011-04-21 12:30:00,12.62,12.62,12.62,12.62,64600.0,9.3713,9.3713,9.3713,9.3713,64600.0
2011-04-21 12:35:00,12.62,12.63,12.62,12.63,368000.0,9.3713,9.3788,9.3713,9.3788,368000.0
2011-04-21 12:40:00,12.63,12.63,12.62,12.63,308600.0,9.3788,9.3788,9.3713,9.3788,308600.0
2011-04-21 12:45:00,12.63,12.65,12.63,12.64,231400.0,9.3788,9.3936,9.3788,9.3862,231400.0
2011-04-21 12:50:00,12.64,12.65,12.63,12.65,461400.0,9.3862,9.3936,9.3788,9.3936,461400.0
2011-04-21 12:55:00,12.65,12.66,12.65,12.65,532800.0,9.3936,9.401,9.3936,9.3936,532800.0
2011-04-21 13:00:00,12.65,12.65,12.61,12.61,340200.0,9.3936,9.3936,9.3639,9.3639,340200.0
2011-04-21 13:05:00,12.61,12.61,12.6,12.6,56200.0,9.3639,9.3639,9.3565,9.3565,56200.0
2011-04-21 13:10:00,12.6,12.61,12.59,12.6,376200.0,9.3565,9.3639,9.3491,9.3565,376200.0
2011-04-21 13:15:00,12.6,12.6,12.58,12.59,260800.0,9.3565,9.3565,9.3416,9.3491,260800.0
2011-04-21 13:20:00,12.58,12.59,12.57,12.58,307400.0,9.3416,9.3491,9.3342,9.3416,307400.0
2011-04-21 13:25:00,12.58,12.6,12.57,12.59,412200.0,9.3416,9.3565,9.3342,9.3491,412200.0
2011-04-21 13:30:00,12.59,12.59,12.56,12.56,278600.0,9.3491,9.3491,9.3268,9.3268,278600.0
2011-04-21 13:35:00,12.56,12.58,12.56,12.58,155200.0,9.3268,9.3416,9.3268,9.3416,155200.0
2011-04-21 13:40:00,12.58,12.59,12.57,12.58,239400.0,9.3416,9.3491,9.3342,9.3416,239400.0
2011-04-21 13:45:00,12.59,12.59,12.56,12.59,228800.0,9.3491,9.3491,9.3268,9.3491,228800.0
2011-04-21 13:50:00,12.59,12.59,12.57,12.59,288600.0,9.3491,9.3491,9.3342,9.3491,288600.0
2011-04-21 13:55:00,12.59,12.6,12.59,12.6,276200.0,9.3491,9.3565,9.3491,9.3565,276200.0
2011-04-21 14:00:00,12.6,12.61,12.59,12.6,264400.0,9.3565,9.3639,9.3491,9.3565,264400.0
2011-04-21 14:05:00,12.6,12.62,12.6,12.61,298000.0,9.3565,9.3713,9.3565,9.3639,298000.0
2011-04-21 14:10:00,12.61,12.61,12.6,12.6,140600.0,9.3639,9.3639,9.3565,9.3565,140600.0
2011-04-21 14:15:00,12.6,12.61,12.6,12.61,186200.0,9.3565,9.3639,9.3565,9.3639,186200.0
2011-04-21 14:20:00,12.61,12.61,12.6,12.6,89000.0,9.3639,9.3639,9.3565,9.3565,89000.0
2011-04-21 14:25:00,12.61,12.62,12.6,12.62,292000.0,9.3639,9.3713,9.3565,9.3713,292000.0
2011-04-21 14:30:00,12.62,12.63,12.62,12.63,1213400.0,9.3713,9.3788,9.3713,9.3788,1213400.0
2011-04-21 14:35:00,12.63,12.65,12.63,12.65,656200.0,9.3788,9.3936,9.3788,9.3936,656200.0
2011-04-21 14:40:00,12.65,12.66,12.65,12.65,298000.0,9.3936,9.401,9.3936,9.3936,298000.0
2011-04-21 14:45:00,12.65,12.65,12.64,12.65,525000.0,9.3936,9.3936,9.3862,9.3936,525000.0
2011-04-21 14:50:00,12.65,12.65,12.65,12.65,363200.0,9.3936,9.3936,9.3936,9.3936,363200.0
2011-04-21 14:55:00,12.65,12.65,12.63,12.63,692400.0,9.3936,9.3936,9.3788,9.3788,692400.0
2011-04-21 15:00:00,12.63,12.65,12.63,12.65,792400.0,9.3788,9.3936,9.3788,9.3936,792400.0
2011-04-21 15:05:00,12.65,12.65,12.65,12.65,156200.0,9.3936,9.3936,9.3936,9.3936,156200.0
2011-04-21 15:10:00,12.65,12.65,12.63,12.65,702400.0,9.3936,9.3936,9.3788,9.3936,702400.0
2011-04-21 15:15:00,12.65,12.65,12.65,12.65,677000.0,9.3936,9.3936,9.3936,9.3936,677000.0
2011-04-21 15:20:00,12.65,12.65,12.65,12.65,235600.0,9.3936,9.3936,9.3936,9.3936,235600.0
2011-04-21 15:25:00,12.65,12.65,12.63,12.63,318000.0,9.3936,9.3936,9.3788,9.3788,318000.0
2011-04-21 15:30:00,12.63,12.63,12.62,12.62,286800.0,9.3788,9.3788,9.3713,9.3713,286800.0
2011-04-21 15:35:00,12.62,12.63,12.62,12.63,625800.0,9.3713,9.3788,9.3713,9.3788,625800.0
2011-04-21 15:40:00,12.63,12.64,12.63,12.63,493000.0,9.3788,9.3862,9.3788,9.3788,493000.0
2011-04-21 15:45:00,12.63,12.66,12.63,12.65,850000.0,9.3788,9.401,9.3788,9.3936,850000.0
2011-04-21 15:50:00,12.65,12.65,12.65,12.65,619000.0,9.3936,9.3936,9.3936,9.3936,619000.0
2011-04-21 15:55:00,12.65,12.68,12.65,12.67,2502400.0,9.3936,9.4159,9.3936,9.4085,2502400.0
2011-04-25 09:30:00,12.63,12.67,12.6,12.6,415000.0,9.3788,9.4085,9.3565,9.3565,415000.0
2011-04-25 09:35:00,12.6,12.62,12.59,12.59,334600.0,9.3565,9.3713,9.3491,9.3491,334600.0
2011-04-25 09:40:00,12.6,12.6,12.57,12.6,270400.0,9.3565,9.3565,9.3342,9.3565,270400.0
2011-04-25 09:45:00,12.6,12.67,12.6,12.63,312800.0,9.3565,9.4085,9.3565,9.3788,312800.0
2011-04-25 09:50:00,12.63,12.65,12.62,12.63,316800.0,9.3788,9.3936,9.3713,9.3788,316800.0
2011-04-25 09:55:00,12.63,12.65,12.63,12.65,160600.0,9.3788,9.3936,9.3788,9.3936,160600.0
2011-04-25 10:00:00,12.65,12.65,12.62,12.63,227000.0,9.3936,9.3936,9.3713,9.3788,227000.0
2011-04-25 10:05:00,12.63,12.63,12.59,12.59,271400.0,9.3788,9.3788,9.3491,9.3491,271400.0
2011-04-25 10:10:00,12.59,12.61,12.59,12.61,229800.0,9.3491,9.3639,9.3491,9.3639,229800.0
2011-04-25 10:15:00,12.61,12.63,12.59,12.59,207000.0,9.3639,9.3788,9.3491,9.3491,207000.0
2011-04-25 10:20:00,12.59,12.61,12.58,12.6,348000.0,9.3491,9.3639,9.3416,9.3565,348000.0
2011-04-25 10:25:00,12.6,12.63,12.59,12.62,438400.0,9.3565,9.3788,9.3491,9.3713,438400.0
2011-04-25 10:30:00,12.62,12.65,12.62,12.65,109600.0,9.3713,9.3936,9.3713,9.3936,109600.0
2011-04-25 10:35:00,12.65,12.67,12.63,12.67,187800.0,9.3936,9.4085,9.3788,9.4085,187800.0
2011-04-25 10:40:00,12.67,12.67,12.63,12.65,183400.0,9.4085,9.4085,9.3788,9.3936,183400.0
2011-04-25 10:45:00,12.65,12.65,12.62,12.63,179000.0,9.3936,9.3936,9.3713,9.3788,179000.0
2011-04-25 10:50:00,12.63,12.63,12.62,12.62,130400.0,9.3788,9.3788,9.3713,9.3713,130400.0
2011-04-25 10:55:00,12.62,12.62,12.6,12.62,240400.0,9.3713,9.3713,9.3565,9.3713,240400.0
2011-04-25 11:00:00,12.62,12.62,12.59,12.59,163800.0,9.3713,9.3713,9.3491,9.3491,163800.0
2011-04-25 11:05:00,12.59,12.59,12.57,12.58,138000.0,9.3491,9.3491,9.3342,9.3416,138000.0
2011-04-25 11:10:00,12.58,12.58,12.56,12.58,555000.0,9.3416,9.3416,9.3268,9.3416,555000.0
2011-04-25 11:15:00,12.58,12.59,12.56,12.58,584600.0,9.3416,9.3491,9.3268,9.3416,584600.0
2011-04-25 11:20:00,12.58,12.58,12.56,12.56,401800.0,9.3416,9.3416,9.3268,9.3268,401800.0
2011-04-25 11:25:00,12.56,12.57,12.55,12.55,267200.0,9.3268,9.3342,9.3194,9.3194,267200.0
2011-04-25 11:30:00,12.55,12.56,12.55,12.55,423200.0,9.3194,9.3268,9.3194,9.3194,423200.0
2011-04-25 11:35:00,12.55,12.55,12.54,12.55,70800.0,9.3194,9.3194,9.3119,9.3194,70800.0
2011-04-25 11:40:00,12.55,12.56,12.55,12.56,520600.0,9.3194,9.3268,9.3194,9.3268,520600.0
2011-04-25 11:45:00,12.56,12.56,12.55,12.55,439400.0,9.3268,9.3268,9.3194,9.3194,439400.0
2011-04-25 11:50:00,12.55,12.57,12.55,12.56,111000.0,9.3194,9.3342,9.3194,9.3268,111000.0
2011-04-25 11:55:00,12.56,12.58,12.56,12.58,80600.0,9.3268,9.3416,9.3268,9.3416,80600.0
2011-04-25 12:00:00,12.57,12.61,12.57,12.61,272400.0,9.3342,9.3639,9.3342,9.3639,272400.0
2011-04-25 12:05:00,12.61,12.61,12.58,12.58,123800.0,9.3639,9.3639,9.3416,9.3416,123800.0
2011-04-25 12:10:00,12.58,12.59,12.58,12.58,54800.0,9.3416,9.3491,9.3416,9.3416,54800.0
2011-04-25 12:15:00,12.58,12.6,12.58,12.6,81200.0,9.3416,9.3565,9.3416,9.3565,81200.0
2011-04-25 12:20:00,12.6,12.6,12.59,12.6,18400.0,9.3565,9.3565,9.3491,9.3565,18400.0
2011-04-25 12:25:00,12.6,12.6,12.59,12.6,60600.0,9.3565,9.3565,9.3491,9.3565,60600.0
2011-04-25 12:30:00,12.6,12.6,12.59,12.59,29400.0,9.3565,9.3565,9.3491,9.3491,29400.0
2011-04-25 12:35:00,12.59,12.6,12.59,12.6,32200.0,9.3491,9.3565,9.3491,9.3565,32200.0
2011-04-25 12:40:00,12.6,12.6,12.59,12.6,92000.0,9.3565,9.3565,9.3491,9.3565,92000.0
2011-04-25 12:45:00,12.6,12.61,12.59,12.6,87000.0,9.3565,9.3639,9.3491,9.3565,87000.0
2011-04-25 12:50:00,12.6,12.62,12.6,12.62,91000.0,9.3565,9.3713,9.3565,9.3713,91000.0
2011-04-25 12:55:00,12.62,12.62,12.6,12.61,112600.0,9.3713,9.3713,9.3565,9.3639,112600.0
2011-04-25 13:00:00,12.61,12.61,12.6,12.61,92800.0,9.3639,9.3639,9.3565,9.3639,92800.0
2011-04-25 13:05:00,12.61,12.61,12.61,12.61,31000.0,9.3639,9.3639,9.3639,9.3639,31000.0
2011-04-25 13:10:00,12.61,12.63,12.61,12.62,106000.0,9.3639,9.3788,9.3639,9.3713,106000.0
2011-04-25 13:15:00,12.62,12.63,12.62,12.62,58400.0,9.3713,9.3788,9.3713,9.3713,58400.0
2011-04-25 13:20:00,12.62,12.63,12.62,12.62,36000.0,9.3713,9.3788,9.3713,9.3713,36000.0
2011-04-25 13:25:00,12.62,12.63,12.62,12.62,44800.0,9.3713,9.3788,9.3713,9.3713,44800.0
2011-04-25 13:30:00,12.62,12.63,12.62,12.62,53000.0,9.3713,9.3788,9.3713,9.3713,53000.0
2011-04-25 13:35:00,12.62,12.63,12.62,12.62,32600.0,9.3713,9.3788,9.3713,9.3713,32600.0
2011-04-25 13:40:00,12.62,12.63,12.62,12.62,40600.0,9.3713,9.3788,9.3713,9.3713,40600.0
2011-04-25 13:45:00,12.62,12.63,12.61,12.62,75800.0,9.3713,9.3788,9.3639,9.3713,75800.0
2011-04-25 13:50:00,12.62,12.62,12.61,12.61,16400.0,9.3713,9.3713,9.3639,9.3639,16400.0
2011-04-25 13:55:00,12.61,12.62,12.61,12.61,150800.0,9.3639,9.3713,9.3639,9.3639,150800.0
2011-04-25 14:00:00,12.62,12.63,12.61,12.63,113400.0,9.3713,9.3788,9.3639,9.3788,113400.0
2011-04-25 14:05:00,12.63,12.63,12.63,12.63,46600.0,9.3788,9.3788,9.3788,9.3788,46600.0
2011-04-25 14:10:00,12.63,12.64,12.63,12.63,138800.0,9.3788,9.3862,9.3788,9.3788,138800.0
2011-04-25 14:15:00,12.63,12.64,12.63,12.63,50200.0,9.3788,9.3862,9.3788,9.3788,50200.0
2011-04-25 14:20:00,12.63,12.65,12.63,12.64,116400.0,9.3788,9.3936,9.3788,9.3862,116400.0
2011-04-25 14:25:00,12.64,12.65,12.64,12.65,48200.0,9.3862,9.3936,9.3862,9.3936,48200.0
2011-04-25 14:30:00,12.64,12.65,12.64,12.65,45400.0,9.3862,9.3936,9.3862,9.3936,45400.0
2011-04-25 14:35:00,12.64,12.65,12.63,12.63,82200.0,9.3862,9.3936,9.3788,9.3788,82200.0
2011-04-25 14:40:00,12.63,12.63,12.62,12.62,101600.0,9.3788,9.3788,9.3713,9.3713,101600.0
2011-04-25 14:45:00,12.62,12.62,12.62,12.62,40000.0,9.3713,9.3713,9.3713,9.3713,40000.0
2011-04-25 14:50:00,12.62,12.62,12.61,12.61,103400.0,9.3713,9.3713,9.3639,9.3639,103400.0
2011-04-25 14:55:00,12.62,12.63,12.61,12.63,114200.0,9.3713,9.3788,9.3639,9.3788,114200.0
2011-04-25 15:00:00,12.63,12.63,12.62,12.63,143800.0,9.3788,9.3788,9.3713,9.3788,143800.0
2011-04-25 15:05:00,12.63,12.63,12.62,12.63,124600.0,9.3788,9.3788,9.3713,9.3788,124600.0
2011-04-25 15:10:00,12.62,12.63,12.6,12.61,180600.0,9.3713,9.3788,9.3565,9.3639,180600.0
2011-04-25 15:15:00,12.61,12.62,12.61,12.61,182400.0,9.3639,9.3713,9.3639,9.3639,182400.0
2011-04-25 15:20:00,12.61,12.62,12.61,12.62,74800.0,9.3639,9.3713,9.3639,9.3713,74800.0
2011-04-25 15:25:00,12.62,12.63,12.62,12.63,134400.0,9.3713,9.3788,9.3713,9.3788,134400.0
2011-04-25 15:30:00,12.63,12.65,12.63,12.65,218400.0,9.3788,9.3936,9.3788,9.3936,218400.0
2011-04-25 15:35:00,12.65,12.67,12.65,12.65,244400.0,9.3936,9.4085,9.3936,9.3936,244400.0
2011-04-25 15:40:00,12.65,12.65,12.65,12.65,239000.0,9.3936,9.3936,9.3936,9.3936,239000.0
2011-04-25 15:45:00,12.65,12.65,12.63,12.63,175800.0,9.3936,9.3936,9.3788,9.3788,175800.0
2011-04-25 15:50:00,12.63,12.64,12.62,12.63,251000.0,9.3788,9.3862,9.3713,9.3788,251000.0
2011-04-25 15:55:00,12.63,12.65,12.63,12.65,494000.0,9.3788,9.3936,9.3788,9.3936,494000.0
2011-04-26 09:30:00,12.66,12.74,12.65,12.73,566200.0,9.401,9.4604,9.3936,9.453,566200.0
2011-04-26 09:35:00,12.73,12.75,12.69,12.7,355600.0,9.453,9.4679,9.4233,9.4307,355600.0
2011-04-26 09:40:00,12.7,12.76,12.67,12.76,494000.0,9.4307,9.4753,9.4085,9.4753,494000.0
2011-04-26 09:45:00,12.76,12.78,12.74,12.76,305400.0,9.4753,9.4902,9.4604,9.4753,305400.0
2011-04-26 09:50:00,12.76,12.79,12.76,12.79,365400.0,9.4753,9.4976,9.4753,9.4976,365400.0
2011-04-26 09:55:00,12.79,12.79,12.76,12.77,123400.0,9.4976,9.4976,9.4753,9.4827,123400.0
2011-04-26 10:00:00,12.77,12.79,12.77,12.77,198000.0,9.4827,9.4976,9.4827,9.4827,198000.0
2011-04-26 10:05:00,12.77,12.77,12.72,12.73,148600.0,9.4827,9.4827,9.4456,9.453,148600.0
2011-04-26 10:10:00,12.73,12.75,12.73,12.74,118400.0,9.453,9.4679,9.453,9.4604,118400.0
2011-04-26 10:15:00,12.74,12.74,12.72,12.73,451000.0,9.4604,9.4604,9.4456,9.453,451000.0
2011-04-26 10:20:00,12.74,12.75,12.72,12.74,258400.0,9.4604,9.4679,9.4456,9.4604,258400.0
2011-04-26 10:25:00,12.74,12.76,12.72,12.74,246400.0,9.4604,9.4753,9.4456,9.4604,246400.0
2011-04-26 10:30:00,12.74,12.76,12.74,12.74,310000.0,9.4604,9.4753,9.4604,9.4604,310000.0
2011-04-26 10:35:00,12.74,12.76,12.72,12.74,387200.0,9.4604,9.4753,9.4456,9.4604,387200.0
2011-04-26 10:40:00,12.74,12.77,12.73,12.76,247400.0,9.4604,9.4827,9.453,9.4753,247400.0
2011-04-26 10:45:00,12.77,12.77,12.74,12.74,281200.0,9.4827,9.4827,9.4604,9.4604,281200.0
2011-04-26 10:50:00,12.74,12.74,12.71,12.72,283200.0,9.4604,9.4604,9.4382,9.4456,283200.0
2011-04-26 10:55:00,12.72,12.74,12.72,12.74,225200.0,9.4456,9.4604,9.4456,9.4604,225200.0
2011-04-26 11:00:00,12.74,12.74,12.73,12.74,473400.0,9.4604,9.4604,9.453,9.4604,473400.0
2011-04-26 11:05:00,12.73,12.74,12.72,12.72,264800.0,9.453,9.4604,9.4456,9.4456,264800.0
2011-04-26 11:10:00,12.72,12.72,12.72,12.72,71000.0,9.4456,9.4456,9.4456,9.4456,71000.0
2011-04-26 11:15:00,12.72,12.74,12.72,12.74,54600.0,9.4456,9.4604,9.4456,9.4604,54600.0
2011-04-26 11:20:00,12.74,12.74,12.74,12.74,114000.0,9.4604,9.4604,9.4604,9.4604,114000.0
2011-04-26 11:25:00,12.74,12.76,12.74,12.74,277400.0,9.4604,9.4753,9.4604,9.4604,277400.0
2011-04-26 11:30:00,12.74,12.76,12.74,12.76,193200.0,9.4604,9.4753,9.4604,9.4753,193200.0
2011-04-26 11:35:00,12.75,12.76,12.75,12.76,129600.0,9.4679,9.4753,9.4679,9.4753,129600.0
2011-04-26 11:40:00,12.76,12.77,12.75,12.75,370000.0,9.4753,9.4827,9.4679,9.4679,370000.0
2011-04-26 11:45:00,12.75,12.76,12.73,12.74,228000.0,9.4679,9.4753,9.453,9.4604,228000.0
2011-04-26 11:50:00,12.74,12.76,12.74,12.74,167000.0,9.4604,9.4753,9.4604,9.4604,167000.0
2011-04-26 11:55:00,12.74,12.75,12.74,12.74,130000.0,9.4604,9.4679,9.4604,9.4604,130000.0
2011-04-26 12:00:00,12.74,12.77,12.74,12.77,331200.0,9.4604,9.4827,9.4604,9.4827,331200.0
2011-04-26 12:05:00,12.76,12.77,12.75,12.76,90200.0,9.4753,9.4827,9.4679,9.4753,90200.0
2011-04-26 12:10:00,12.76,12.76,12.75,12.76,114800.0,9.4753,9.4753,9.4679,9.4753,114800.0
2011-04-26 12:15:00,12.76,12.76,12.74,12.74,177000.0,9.4753,9.4753,9.4604,9.4604,177000.0
2011-04-26 12:20:00,12.74,12.74,12.73,12.74,162000.0,9.4604,9.4604,9.453,9.4604,162000.0
2011-04-26 12:25:00,12.74,12.74,12.72,12.72,78600.0,9.4604,9.4604,9.4456,9.4456,78600.0
2011-04-26 12:30:00,12.72,12.76,12.72,12.75,146200.0,9.4456,9.4753,9.4456,9.4679,146200.0
2011-04-26 12:35:00,12.75,12.76,12.74,12.75,106400.0,9.4679,9.4753,9.4604,9.4679,106400.0
2011-04-26 12:40:00,12.75,12.76,12.74,12.76,82400.0,9.4679,9.4753,9.4604,9.4753,82400.0
2011-04-26 12:45:00,12.76,12.76,12.76,12.76,96400.0,9.4753,9.4753,9.4753,9.4753,96400.0
2011-04-26 12:50:00,12.76,12.78,12.76,12.77,233800.0,9.4753,9.4902,9.4753,9.4827,233800.0
2011-04-26 12:55:00,12.77,12.78,12.77,12.78,138000.0,9.4827,9.4902,9.4827,9.4902,138000.0
2011-04-26 13:00:00,12.78,12.78,12.77,12.78,203800.0,9.4902,9.4902,9.4827,9.4902,203800.0
2011-04-26 13:05:00,12.78,12.79,12.77,12.78,219600.0,9.4902,9.4976,9.4827,9.4902,219600.0
2011-04-26 13:10:00,12.78,12.8,12.78,12.79,149200.0,9.4902,9.505,9.4902,9.4976,149200.0
2011-04-26 13:15:00,12.79,12.8,12.79,12.79,281000.0,9.4976,9.505,9.4976,9.4976,281000.0
2011-04-26 13:20:00,12.79,12.79,12.78,12.78,222000.0,9.4976,9.4976,9.4902,9.4902,222000.0
2011-04-26 13:25:00,12.78,12.78,12.77,12.78,313200.0,9.4902,9.4902,9.4827,9.4902,313200.0
2011-04-26 13:30:00,12.78,12.78,12.77,12.77,166800.0,9.4902,9.4902,9.4827,9.4827,166800.0
2011-04-26 13:35:00,12.77,12.78,12.76,12.77,157600.0,9.4827,9.4902,9.4753,9.4827,157600.0
2011-04-26 13:40:00,12.76,12.78,12.76,12.76,454200.0,9.4753,9.4902,9.4753,9.4753,454200.0
2011-04-26 13:45:00,12.76,12.76,12.74,12.74,395800.0,9.4753,9.4753,9.4604,9.4604,395800.0
2011-04-26 13:50:00,12.74,12.76,12.74,12.76,197600.0,9.4604,9.4753,9.4604,9.4753,197600.0
2011-04-26 13:55:00,12.76,12.76,12.74,12.75,108200.0,9.4753,9.4753,9.4604,9.4679,108200.0
2011-04-26 14:00:00,12.74,12.76,12.74,12.74,177800.0,9.4604,9.4753,9.4604,9.4604,177800.0
2011-04-26 14:05:00,12.74,12.76,12.74,12.76,147400.0,9.4604,9.4753,9.4604,9.4753,147400.0
2011-04-26 14:10:00,12.76,12.77,12.76,12.77,193800.0,9.4753,9.4827,9.4753,9.4827,193800.0
2011-04-26 14:15:00,12.77,12.79,12.76,12.78,383200.0,9.4827,9.4976,9.4753,9.4902,383200.0
2011-04-26 14:20:00,12.78,12.79,12.77,12.78,173400.0,9.4902,9.4976,9.4827,9.4902,173400.0
2011-04-26 14:25:00,12.79,12.79,12.78,12.79,123200.0,9.4976,9.4976,9.4902,9.4976,123200.0
2011-04-26 14:30:00,12.79,12.8,12.78,12.8,120000.0,9.4976,9.505,9.4902,9.505,120000.0
2011-04-26 14:35:00,12.8,12.81,12.79,12.8,346800.0,9.505,9.5124,9.4976,9.505,346800.0
2011-04-26 14:40:00,12.8,12.8,12.8,12.8,111600.0,9.505,9.505,9.505,9.505,111600.0
2011-04-26 14:45:00,12.8,12.8,12.79,12.8,169600.0,9.505,9.505,9.4976,9.505,169600.0
2011-04-26 14:50:00,12.8,12.8,12.78,12.78,152600.0,9.505,9.505,9.4902,9.4902,152600.0
2011-04-26 14:55:00,12.78,12.79,12.77,12.77,242600.0,9.4902,9.4976,9.4827,9.4827,242600.0
2011-04-26 15:00:00,12.77,12.79,12.77,12.78,283000.0,9.4827,9.4976,9.4827,9.4902,283000.0
2011-04-26 15:05:00,12.78,12.78,12.77,12.78,194000.0,9.4902,9.4902,9.4827,9.4902,194000.0
2011-04-26 15:10:00,12.78,12.8,12.78,12.8,214600.0,9.4902,9.505,9.4902,9.505,214600.0
2011-04-26 15:15:00,12.79,12.8,12.77,12.77,216200.0,9.4976,9.505,9.4827,9.4827,216200.0
2011-04-26 15:20:00,12.78,12.78,12.76,12.78,274000.0,9.4902,9.4902,9.4753,9.4902,274000.0
2011-04-26 15:25:00,12.78,12.78,12.77,12.77,160600.0,9.4902,9.4902,9.4827,9.4827,160600.0
2011-04-26 15:30:00,12.77,12.78,12.76,12.76,227200.0,9.4827,9.4902,9.4753,9.4753,227200.0
2011-04-26 15:35:00,12.76,12.77,12.76,12.77,199000.0,9.4753,9.4827,9.4753,9.4827,199000.0
2011-04-26 15:40:00,12.76,12.78,12.76,12.76,335800.0,9.4753,9.4902,9.4753,9.4753,335800.0
2011-04-26 15:45:00,12.77,12.78,12.76,12.76,248000.0,9.4827,9.4902,9.4753,9.4753,248000.0
2011-04-26 15:50:00,12.76,12.79,12.76,12.79,744400.0,9.4753,9.4976,9.4753,9.4976,744400.0
2011-04-26 15:55:00,12.79,12.8,12.78,12.8,1400600.0,9.4976,9.505,9.4902,9.505,1400600.0
2011-04-27 09:30:00,12.84,12.84,12.79,12.83,430000.0,9.5347,9.5347,9.4976,9.5273,430000.0
2011-04-27 09:35:00,12.83,12.85,12.81,12.85,369800.0,9.5273,9.5421,9.5124,9.5421,369800.0
2011-04-27 09:40:00,12.84,12.9,12.83,12.9,571400.0,9.5347,9.5793,9.5273,9.5793,571400.0
2011-04-27 09:45:00,12.9,12.9,12.87,12.88,570800.0,9.5793,9.5793,9.557,9.5644,570800.0
2011-04-27 09:50:00,12.88,12.93,12.88,12.93,277600.0,9.5644,9.6015,9.5644,9.6015,277600.0
2011-04-27 09:55:00,12.93,12.93,12.88,12.88,293800.0,9.6015,9.6015,9.5644,9.5644,293800.0
2011-04-27 10:00:00,12.88,12.9,12.87,12.88,315200.0,9.5644,9.5793,9.557,9.5644,315200.0
2011-04-27 10:05:00,12.88,12.89,12.88,12.88,313800.0,9.5644,9.5718,9.5644,9.5644,313800.0
2011-04-27 10:10:00,12.88,12.9,12.88,12.89,294000.0,9.5644,9.5793,9.5644,9.5718,294000.0
2011-04-27 10:15:00,12.9,12.9,12.88,12.88,88600.0,9.5793,9.5793,9.5644,9.5644,88600.0
2011-04-27 10:20:00,12.88,12.88,12.85,12.85,365200.0,9.5644,9.5644,9.5421,9.5421,365200.0
2011-04-27 10:25:00,12.85,12.87,12.85,12.85,176200.0,9.5421,9.557,9.5421,9.5421,176200.0
2011-04-27 10:30:00,12.86,12.86,12.85,12.85,160800.0,9.5496,9.5496,9.5421,9.5421,160800.0
2011-04-27 10:35:00,12.85,12.86,12.83,12.84,252200.0,9.5421,9.5496,9.5273,9.5347,252200.0
2011-04-27 10:40:00,12.84,12.85,12.83,12.84,127000.0,9.5347,9.5421,9.5273,9.5347,127000.0
2011-04-27 10:45:00,12.84,12.85,12.81,12.81,206600.0,9.5347,9.5421,9.5124,9.5124,206600.0
2011-04-27 10:50:00,12.82,12.82,12.81,12.81,100600.0,9.5199,9.5199,9.5124,9.5124,100600.0
2011-04-27 10:55:00,12.81,12.81,12.79,12.8,160800.0,9.5124,9.5124,9.4976,9.505,160800.0
2011-04-27 11:00:00,12.8,12.81,12.8,12.8,325600.0,9.505,9.5124,9.505,9.505,325600.0
2011-04-27 11:05:00,12.8,12.81,12.8,12.81,109000.0,9.505,9.5124,9.505,9.5124,109000.0
2011-04-27 11:10:00,12.81,12.81,12.8,12.81,180600.0,9.5124,9.5124,9.505,9.5124,180600.0
2011-04-27 11:15:00,12.81,12.81,12.79,12.79,97200.0,9.5124,9.5124,9.4976,9.4976,97200.0
2011-04-27 11:20:00,12.79,12.8,12.79,12.79,128000.0,9.4976,9.505,9.4976,9.4976,128000.0
2011-04-27 11:25:00,12.79,12.8,12.79,12.79,174200.0,9.4976,9.505,9.4976,9.4976,174200.0
2011-04-27 11:30:00,12.79,12.8,12.79,12.8,155000.0,9.4976,9.505,9.4976,9.505,155000.0
2011-04-27 11:35:00,12.79,12.81,12.79,12.8,197800.0,9.4976,9.5124,9.4976,9.505,197800.0
2011-04-27 11:40:00,12.8,12.81,12.77,12.77,408800.0,9.505,9.5124,9.4827,9.4827,408800.0
2011-04-27 11:45:00,12.77,12.77,12.76,12.77,94200.0,9.4827,9.4827,9.4753,9.4827,94200.0
2011-04-27 11:50:00,12.77,12.78,12.77,12.77,170600.0,9.4827,9.4902,9.4827,9.4827,170600.0
2011-04-27 11:55:00,12.78,12.78,12.77,12.77,260200.0,9.4902,9.4902,9.4827,9.4827,260200.0
2011-04-27 12:00:00,12.78,12.78,12.77,12.78,99200.0,9.4902,9.4902,9.4827,9.4902,99200.0
2011-04-27 12:05:00,12.78,12.78,12.77,12.77,37400.0,9.4902,9.4902,9.4827,9.4827,37400.0
2011-04-27 12:10:00,12.77,12.79,12.77,12.79,54200.0,9.4827,9.4976,9.4827,9.4976,54200.0
2011-04-27 12:15:00,12.78,12.79,12.76,12.76,96200.0,9.4902,9.4976,9.4753,9.4753,96200.0
2011-04-27 12:20:00,12.77,12.77,12.76,12.76,41000.0,9.4827,9.4827,9.4753,9.4753,41000.0
2011-04-27 12:25:00,12.76,12.77,12.74,12.77,78200.0,9.4753,9.4827,9.4604,9.4827,78200.0
2011-04-27 12:30:00,12.77,12.81,12.76,12.81,279000.0,9.4827,9.5124,9.4753,9.5124,279000.0
2011-04-27 12:35:00,12.8,12.83,12.78,12.83,368200.0,9.505,9.5273,9.4902,9.5273,368200.0
2011-04-27 12:40:00,12.83,12.83,12.81,12.81,184400.0,9.5273,9.5273,9.5124,9.5124,184400.0
2011-04-27 12:45:00,12.81,12.82,12.8,12.82,109400.0,9.5124,9.5199,9.505,9.5199,109400.0
2011-04-27 12:50:00,12.82,12.83,12.81,12.81,142000.0,9.5199,9.5273,9.5124,9.5124,142000.0
2011-04-27 12:55:00,12.81,12.83,12.81,12.81,70800.0,9.5124,9.5273,9.5124,9.5124,70800.0
2011-04-27 13:00:00,12.81,12.82,12.8,12.81,146800.0,9.5124,9.5199,9.505,9.5124,146800.0
2011-04-27 13:05:00,12.82,12.83,12.81,12.82,148200.0,9.5199,9.5273,9.5124,9.5199,148200.0
2011-04-27 13:10:00,12.83,12.83,12.8,12.81,115800.0,9.5273,9.5273,9.505,9.5124,115800.0
2011-04-27 13:15:00,12.81,12.82,12.8,12.81,134400.0,9.5124,9.5199,9.505,9.5124,134400.0
2011-04-27 13:20:00,12.82,12.82,12.81,12.82,132200.0,9.5199,9.5199,9.5124,9.5199,132200.0
2011-04-27 13:25:00,12.82,12.82,12.8,12.8,95600.0,9.5199,9.5199,9.505,9.505,95600.0
2011-04-27 13:30:00,12.81,12.81,12.8,12.8,193600.0,9.5124,9.5124,9.505,9.505,193600.0
2011-04-27 13:35:00,12.8,12.81,12.8,12.81,186600.0,9.505,9.5124,9.505,9.5124,186600.0
2011-04-27 13:40:00,12.81,12.83,12.81,12.82,153800.0,9.5124,9.5273,9.5124,9.5199,153800.0
2011-04-27 13:45:00,12.83,12.83,12.81,12.82,135600.0,9.5273,9.5273,9.5124,9.5199,135600.0
2011-04-27 13:50:00,12.82,12.84,12.81,12.83,159200.0,9.5199,9.5347,9.5124,9.5273,159200.0
2011-04-27 13:55:00,12.83,12.83,12.83,12.83,139400.0,9.5273,9.5273,9.5273,9.5273,139400.0
2011-04-27 14:00:00,12.83,12.84,12.81,12.81,374800.0,9.5273,9.5347,9.5124,9.5124,374800.0
2011-04-27 14:05:00,12.81,12.82,12.8,12.81,135800.0,9.5124,9.5199,9.505,9.5124,135800.0
2011-04-27 14:10:00,12.81,12.82,12.81,12.81,131200.0,9.5124,9.5199,9.5124,9.5124,131200.0
2011-04-27 14:15:00,12.81,12.81,12.78,12.79,270800.0,9.5124,9.5124,9.4902,9.4976,270800.0
2011-04-27 14:20:00,12.79,12.81,12.79,12.8,239200.0,9.4976,9.5124,9.4976,9.505,239200.0
2011-04-27 14:25:00,12.8,12.81,12.79,12.79,163800.0,9.505,9.5124,9.4976,9.4976,163800.0
2011-04-27 14:30:00,12.79,12.81,12.79,12.81,258200.0,9.4976,9.5124,9.4976,9.5124,258200.0
2011-04-27 14:35:00,12.81,12.83,12.81,12.82,147400.0,9.5124,9.5273,9.5124,9.5199,147400.0
2011-04-27 14:40:00,12.82,12.83,12.81,12.81,215600.0,9.5199,9.5273,9.5124,9.5124,215600.0
2011-04-27 14:45:00,12.82,12.84,12.81,12.81,198000.0,9.5199,9.5347,9.5124,9.5124,198000.0
2011-04-27 14:50:00,12.81,12.84,12.81,12.84,128000.0,9.5124,9.5347,9.5124,9.5347,128000.0
2011-04-27 14:55:00,12.84,12.86,12.83,12.85,339400.0,9.5347,9.5496,9.5273,9.5421,339400.0
2011-04-27 15:00:00,12.85,12.88,12.84,12.88,719600.0,9.5421,9.5644,9.5347,9.5644,719600.0
2011-04-27 15:05:00,12.88,12.89,12.87,12.88,364000.0,9.5644,9.5718,9.557,9.5644,364000.0
2011-04-27 15:10:00,12.87,12.88,12.86,12.87,275200.0,9.557,9.5644,9.5496,9.557,275200.0
2011-04-27 15:15:00,12.86,12.87,12.86,12.87,167600.0,9.5496,9.557,9.5496,9.557,167600.0
2011-04-27 15:20:00,12.87,12.88,12.86,12.88,215400.0,9.557,9.5644,9.5496,9.5644,215400.0
2011-04-27 15:25:00,12.88,12.89,12.88,12.88,255600.0,9.5644,9.5718,9.5644,9.5644,255600.0
2011-04-27 15:30:00,12.88,12.92,12.88,12.91,437200.0,9.5644,9.5941,9.5644,9.5867,437200.0
2011-04-27 15:35:00,12.92,12.94,12.91,12.94,565200.0,9.5941,9.609,9.5867,9.609,565200.0
2011-04-27 15:40:00,12.94,12.95,12.92,12.92,544400.0,9.609,9.6164,9.5941,9.5941,544400.0
2011-04-27 15:45:00,12.93,12.93,12.91,12.93,803000.0,9.6015,9.6015,9.5867,9.6015,803000.0
2011-04-27 15:50:00,12.93,12.93,12.91,12.93,539000.0,9.6015,9.6015,9.5867,9.6015,539000.0
2011-04-27 15:55:00,12.93,12.93,12.9,12.92,1379600.0,9.6015,9.6015,9.5793,9.5941,1379600.0
2011-04-28 09:30:00,12.89,13.0,12.88,12.99,914200.0,9.5718,9.6535,9.5644,9.6461,914200.0
2011-04-28 09:35:00,12.99,13.06,12.97,13.02,842600.0,9.6461,9.6981,9.6312,9.6684,842600.0
2011-04-28 09:40:00,13.02,13.05,13.0,13.01,446600.0,9.6684,9.6906,9.6535,9.6609,446600.0
2011-04-28 09:45:00,13.01,13.05,13.01,13.04,602600.0,9.6609,9.6906,9.6609,9.6832,602600.0
2011-04-28 09:50:00,13.04,13.05,12.99,13.01,414800.0,9.6832,9.6906,9.6461,9.6609,414800.0
2011-04-28 09:55:00,13.01,13.06,13.0,13.05,287000.0,9.6609,9.6981,9.6535,9.6906,287000.0
2011-04-28 10:00:00,13.05,13.07,13.02,13.03,611800.0,9.6906,9.7055,9.6684,9.6758,611800.0
2011-04-28 10:05:00,13.03,13.05,13.01,13.04,497400.0,9.6758,9.6906,9.6609,9.6832,497400.0
2011-04-28 10:10:00,13.04,13.05,13.0,13.02,653400.0,9.6832,9.6906,9.6535,9.6684,653400.0
2011-04-28 10:15:00,13.02,13.05,13.02,13.03,95200.0,9.6684,9.6906,9.6684,9.6758,95200.0
2011-04-28 10:20:00,13.04,13.06,13.03,13.06,278400.0,9.6832,9.6981,9.6758,9.6981,278400.0
2011-04-28 10:25:00,13.06,13.09,13.05,13.05,424000.0,9.6981,9.7204,9.6906,9.6906,424000.0
2011-04-28 10:30:00,13.05,13.06,13.03,13.05,563600.0,9.6906,9.6981,9.6758,9.6906,563600.0
2011-04-28 10:35:00,13.05,13.05,13.0,13.0,513600.0,9.6906,9.6906,9.6535,9.6535,513600.0
2011-04-28 10:40:00,13.0,13.02,13.0,13.01,201400.0,9.6535,9.6684,9.6535,9.6609,201400.0
2011-04-28 10:45:00,13.01,13.02,13.0,13.01,266800.0,9.6609,9.6684,9.6535,9.6609,266800.0
2011-04-28 10:50:00,13.01,13.01,12.99,12.99,206000.0,9.6609,9.6609,9.6461,9.6461,206000.0
2011-04-28 10:55:00,12.99,13.02,12.99,13.01,338400.0,9.6461,9.6684,9.6461,9.6609,338400.0
2011-04-28 11:00:00,13.02,13.07,13.02,13.07,596800.0,9.6684,9.7055,9.6684,9.7055,596800.0
2011-04-28 11:05:00,13.06,13.09,13.06,13.08,480400.0,9.6981,9.7204,9.6981,9.7129,480400.0
2011-04-28 11:10:00,13.08,13.1,13.08,13.1,196600.0,9.7129,9.7278,9.7129,9.7278,196600.0
2011-04-28 11:15:00,13.1,13.11,13.07,13.1,682400.0,9.7278,9.7352,9.7055,9.7278,682400.0
2011-04-28 11:20:00,13.1,13.1,13.07,13.09,404200.0,9.7278,9.7278,9.7055,9.7204,404200.0
2011-04-28 11:25:00,13.09,13.1,13.09,13.09,382400.0,9.7204,9.7278,9.7204,9.7204,382400.0
2011-04-28 11:30:00,13.09,13.11,13.06,13.06,500600.0,9.7204,9.7352,9.6981,9.6981,500600.0
2011-04-28 11:35:00,13.06,13.07,13.04,13.04,136600.0,9.6981,9.7055,9.6832,9.6832,136600.0
2011-04-28 11:40:00,13.04,13.04,13.03,13.04,172800.0,9.6832,9.6832,9.6758,9.6832,172800.0
2011-04-28 11:45:00,13.03,13.04,13.02,13.02,188400.0,9.6758,9.6832,9.6684,9.6684,188400.0
2011-04-28 11:50:00,13.02,13.02,13.0,13.0,613400.0,9.6684,9.6684,9.6535,9.6535,613400.0
2011-04-28 11:55:00,13.0,13.01,12.99,13.0,338800.0,9.6535,9.6609,9.6461,9.6535,338800.0
2011-04-28 12:00:00,13.0,13.0,12.98,12.98,150400.0,9.6535,9.6535,9.6387,9.6387,150400.0
2011-04-28 12:05:00,12.98,12.99,12.97,12.98,108000.0,9.6387,9.6461,9.6312,9.6387,108000.0
2011-04-28 12:10:00,12.98,13.0,12.98,13.0,143200.0,9.6387,9.6535,9.6387,9.6535,143200.0
2011-04-28 12:15:00,13.0,13.0,12.99,12.99,172200.0,9.6535,9.6535,9.6461,9.6461,172200.0
2011-04-28 12:20:00,12.99,12.99,12.99,12.99,21400.0,9.6461,9.6461,9.6461,9.6461,21400.0
2011-04-28 12:25:00,12.99,13.0,12.99,12.99,85400.0,9.6461,9.6535,9.6461,9.6461,85400.0
2011-04-28 12:30:00,12.99,13.0,12.99,12.99,79200.0,9.6461,9.6535,9.6461,9.6461,79200.0
2011-04-28 12:35:00,12.99,12.99,12.97,12.98,106000.0,9.6461,9.6461,9.6312,9.6387,106000.0
2011-04-28 12:40:00,12.99,12.99,12.97,12.97,151800.0,9.6461,9.6461,9.6312,9.6312,151800.0
2011-04-28 12:45:00,12.97,12.97,12.96,12.96,479800.0,9.6312,9.6312,9.6238,9.6238,479800.0
2011-04-28 12:50:00,12.96,12.96,12.94,12.95,135400.0,9.6238,9.6238,9.609,9.6164,135400.0
2011-04-28 12:55:00,12.95,12.96,12.95,12.95,121200.0,9.6164,9.6238,9.6164,9.6164,121200.0
2011-04-28 13:00:00,12.95,12.96,12.95,12.96,125600.0,9.6164,9.6238,9.6164,9.6238,125600.0
2011-04-28 13:05:00,12.96,12.97,12.95,12.95,344800.0,9.6238,9.6312,9.6164,9.6164,344800.0
2011-04-28 13:10:00,12.95,12.96,12.94,12.95,108000.0,9.6164,9.6238,9.609,9.6164,108000.0
2011-04-28 13:15:00,12.95,12.96,12.95,12.96,131200.0,9.6164,9.6238,9.6164,9.6238,131200.0
2011-04-28 13:20:00,12.95,12.97,12.95,12.97,146000.0,9.6164,9.6312,9.6164,9.6312,146000.0
2011-04-28 13:25:00,12.97,12.99,12.97,12.99,295400.0,9.6312,9.6461,9.6312,9.6461,295400.0
2011-04-28 13:30:00,12.99,13.01,12.99,12.99,827600.0,9.6461,9.6609,9.6461,9.6461,827600.0
2011-04-28 13:35:00,12.99,13.0,12.98,12.99,410800.0,9.6461,9.6535,9.6387,9.6461,410800.0
2011-04-28 13:40:00,12.99,12.99,12.99,12.99,59000.0,9.6461,9.6461,9.6461,9.6461,59000.0
2011-04-28 13:45:00,12.99,13.01,12.99,12.99,337400.0,9.6461,9.6609,9.6461,9.6461,337400.0
2011-04-28 13:50:00,12.99,13.01,12.99,12.99,156600.0,9.6461,9.6609,9.6461,9.6461,156600.0
2011-04-28 13:55:00,13.0,13.01,12.99,12.99,196600.0,9.6535,9.6609,9.6461,9.6461,196600.0
2011-04-28 14:00:00,12.99,13.0,12.99,13.0,280600.0,9.6461,9.6535,9.6461,9.6535,280600.0
2011-04-28 14:05:00,13.0,13.0,12.99,12.99,105400.0,9.6535,9.6535,9.6461,9.6461,105400.0
2011-04-28 14:10:00,12.99,13.0,12.99,12.99,68000.0,9.6461,9.6535,9.6461,9.6461,68000.0
2011-04-28 14:15:00,13.0,13.02,12.99,13.02,283800.0,9.6535,9.6684,9.6461,9.6684,283800.0
2011-04-28 14:20:00,13.02,13.02,13.01,13.02,84600.0,9.6684,9.6684,9.6609,9.6684,84600.0
2011-04-28 14:25:00,13.02,13.02,13.02,13.02,147800.0,9.6684,9.6684,9.6684,9.6684,147800.0
2011-04-28 14:30:00,13.02,13.03,13.02,13.03,301800.0,9.6684,9.6758,9.6684,9.6758,301800.0
2011-04-28 14:35:00,13.03,13.03,13.01,13.01,190800.0,9.6758,9.6758,9.6609,9.6609,190800.0
2011-04-28 14:40:00,13.02,13.02,13.0,13.01,133600.0,9.6684,9.6684,9.6535,9.6609,133600.0
2011-04-28 14:45:00,13.0,13.03,13.0,13.01,183000.0,9.6535,9.6758,9.6535,9.6609,183000.0
2011-04-28 14:50:00,13.01,13.02,13.0,13.01,486600.0,9.6609,9.6684,9.6535,9.6609,486600.0
2011-04-28 14:55:00,13.01,13.02,12.99,13.0,288000.0,9.6609,9.6684,9.6461,9.6535,288000.0
2011-04-28 15:00:00,12.99,13.01,12.99,13.0,165000.0,9.6461,9.6609,9.6461,9.6535,165000.0
2011-04-28 15:05:00,13.01,13.02,13.0,13.02,174600.0,9.6609,9.6684,9.6535,9.6684,174600.0
2011-04-28 15:10:00,13.01,13.03,13.0,13.02,476200.0,9.6609,9.6758,9.6535,9.6684,476200.0
2011-04-28 15:15:00,13.02,13.03,13.01,13.02,231400.0,9.6684,9.6758,9.6609,9.6684,231400.0
2011-04-28 15:20:00,13.02,13.02,13.0,13.01,411800.0,9.6684,9.6684,9.6535,9.6609,411800.0
2011-04-28 15:25:00,13.02,13.03,13.01,13.03,211400.0,9.6684,9.6758,9.6609,9.6758,211400.0
2011-04-28 15:30:00,13.02,13.07,13.02,13.06,504600.0,9.6684,9.7055,9.6684,9.6981,504600.0
2011-04-28 15:35:00,13.06,13.07,13.06,13.06,791800.0,9.6981,9.7055,9.6981,9.6981,791800.0
2011-04-28 15:40:00,13.06,13.09,13.06,13.08,1011000.0,9.6981,9.7204,9.6981,9.7129,1011000.0
2011-04-28 15:45:00,13.08,13.08,13.06,13.07,646600.0,9.7129,9.7129,9.6981,9.7055,646600.0
2011-04-28 15:50:00,13.07,13.09,13.06,13.09,1723600.0,9.7055,9.7204,9.6981,9.7204,1723600.0
2011-04-28 15:55:00,13.09,13.09,13.06,13.09,2791000.0,9.7204,9.7204,9.6981,9.7204,2791000.0
2011-04-29 09:30:00,13.06,13.08,13.0,13.05,541400.0,9.6981,9.7129,9.6535,9.6906,541400.0
2011-04-29 09:35:00,13.05,13.08,13.02,13.06,497800.0,9.6906,9.7129,9.6684,9.6981,497800.0
2011-04-29 09:40:00,13.07,13.09,13.02,13.03,675400.0,9.7055,9.7204,9.6684,9.6758,675400.0
2011-04-29 09:45:00,13.03,13.07,13.02,13.02,375200.0,9.6758,9.7055,9.6684,9.6684,375200.0
2011-04-29 09:50:00,13.02,13.05,13.02,13.03,485400.0,9.6684,9.6906,9.6684,9.6758,485400.0
2011-04-29 09:55:00,13.03,13.04,12.97,12.99,1387600.0,9.6758,9.6832,9.6312,9.6461,1387600.0
2011-04-29 10:00:00,12.99,13.0,12.96,12.96,470000.0,9.6461,9.6535,9.6238,9.6238,470000.0
2011-04-29 10:05:00,12.97,12.97,12.96,12.97,195000.0,9.6312,9.6312,9.6238,9.6312,195000.0
2011-04-29 10:10:00,12.97,13.03,12.97,13.02,526400.0,9.6312,9.6758,9.6312,9.6684,526400.0
2011-04-29 10:15:00,13.02,13.03,13.0,13.01,639200.0,9.6684,9.6758,9.6535,9.6609,639200.0
2011-04-29 10:20:00,13.01,13.03,13.0,13.02,529600.0,9.6609,9.6758,9.6535,9.6684,529600.0
2011-04-29 10:25:00,13.03,13.03,13.01,13.02,234000.0,9.6758,9.6758,9.6609,9.6684,234000.0
2011-04-29 10:30:00,13.01,13.06,13.01,13.05,399400.0,9.6609,9.6981,9.6609,9.6906,399400.0
2011-04-29 10:35:00,13.05,13.06,13.04,13.06,217800.0,9.6906,9.6981,9.6832,9.6981,217800.0
2011-04-29 10:40:00,13.05,13.06,13.03,13.04,125400.0,9.6906,9.6981,9.6758,9.6832,125400.0
2011-04-29 10:45:00,13.05,13.06,13.04,13.06,366600.0,9.6906,9.6981,9.6832,9.6981,366600.0
2011-04-29 10:50:00,13.06,13.08,13.06,13.08,433400.0,9.6981,9.7129,9.6981,9.7129,433400.0
2011-04-29 10:55:00,13.08,13.11,13.06,13.09,860600.0,9.7129,9.7352,9.6981,9.7204,860600.0
2011-04-29 11:00:00,13.09,13.09,13.04,13.06,268600.0,9.7204,9.7204,9.6832,9.6981,268600.0
2011-04-29 11:05:00,13.06,13.1,13.04,13.1,475600.0,9.6981,9.7278,9.6832,9.7278,475600.0
2011-04-29 11:10:00,13.1,13.1,13.09,13.09,320400.0,9.7278,9.7278,9.7204,9.7204,320400.0
2011-04-29 11:15:00,13.1,13.1,13.07,13.07,611400.0,9.7278,9.7278,9.7055,9.7055,611400.0
2011-04-29 11:20:00,13.07,13.08,13.06,13.07,591400.0,9.7055,9.7129,9.6981,9.7055,591400.0
2011-04-29 11:25:00,13.07,13.08,13.06,13.07,386200.0,9.7055,9.7129,9.6981,9.7055,386200.0
2011-04-29 11:30:00,13.08,13.08,13.06,13.08,312600.0,9.7129,9.7129,9.6981,9.7129,312600.0
2011-04-29 11:35:00,13.08,13.08,13.06,13.06,212800.0,9.7129,9.7129,9.6981,9.6981,212800.0
2011-04-29 11:40:00,13.07,13.09,13.06,13.08,688400.0,9.7055,9.7204,9.6981,9.7129,688400.0
2011-04-29 11:45:00,13.08,13.11,13.07,13.11,429000.0,9.7129,9.7352,9.7055,9.7352,429000.0
2011-04-29 11:50:00,13.1,13.12,13.1,13.11,85800.0,9.7278,9.7426,9.7278,9.7352,85800.0
2011-04-29 11:55:00,13.11,13.12,13.08,13.08,140000.0,9.7352,9.7426,9.7129,9.7129,140000.0
2011-04-29 12:00:00,13.08,13.09,13.07,13.08,186400.0,9.7129,9.7204,9.7055,9.7129,186400.0
2011-04-29 12:05:00,13.08,13.1,13.08,13.1,192200.0,9.7129,9.7278,9.7129,9.7278,192200.0
2011-04-29 12:10:00,13.1,13.1,13.08,13.08,504800.0,9.7278,9.7278,9.7129,9.7129,504800.0
2011-04-29 12:15:00,13.09,13.11,13.09,13.1,439600.0,9.7204,9.7352,9.7204,9.7278,439600.0
2011-04-29 12:20:00,13.1,13.1,13.07,13.08,104600.0,9.7278,9.7278,9.7055,9.7129,104600.0
2011-04-29 12:25:00,13.08,13.09,13.08,13.08,164400.0,9.7129,9.7204,9.7129,9.7129,164400.0
2011-04-29 12:30:00,13.09,13.09,13.08,13.08,189200.0,9.7204,9.7204,9.7129,9.7129,189200.0
2011-04-29 12:35:00,13.08,13.09,13.07,13.07,188600.0,9.7129,9.7204,9.7055,9.7055,188600.0
2011-04-29 12:40:00,13.08,13.08,13.07,13.08,217400.0,9.7129,9.7129,9.7055,9.7129,217400.0
2011-04-29 12:45:00,13.08,13.08,13.06,13.08,271600.0,9.7129,9.7129,9.6981,9.7129,271600.0
2011-04-29 12:50:00,13.08,13.08,13.06,13.08,137600.0,9.7129,9.7129,9.6981,9.7129,137600.0
2011-04-29 12:55:00,13.08,13.08,13.06,13.08,242800.0,9.7129,9.7129,9.6981,9.7129,242800.0
2011-04-29 13:00:00,13.07,13.08,13.06,13.07,74200.0,9.7055,9.7129,9.6981,9.7055,74200.0
2011-04-29 13:05:00,13.07,13.08,13.06,13.06,145200.0,9.7055,9.7129,9.6981,9.6981,145200.0
2011-04-29 13:10:00,13.06,13.06,13.05,13.05,72200.0,9.6981,9.6981,9.6906,9.6906,72200.0
2011-04-29 13:15:00,13.05,13.06,13.04,13.04,166800.0,9.6906,9.6981,9.6832,9.6832,166800.0
2011-04-29 13:20:00,13.05,13.05,13.04,13.05,57600.0,9.6906,9.6906,9.6832,9.6906,57600.0
2011-04-29 13:25:00,13.05,13.05,13.03,13.03,266400.0,9.6906,9.6906,9.6758,9.6758,266400.0
2011-04-29 13:30:00,13.03,13.05,13.03,13.05,231000.0,9.6758,9.6906,9.6758,9.6906,231000.0
2011-04-29 13:35:00,13.05,13.06,13.05,13.06,88000.0,9.6906,9.6981,9.6906,9.6981,88000.0
2011-04-29 13:40:00,13.06,13.06,13.05,13.05,38200.0,9.6981,9.6981,9.6906,9.6906,38200.0
2011-04-29 13:45:00,13.05,13.07,13.05,13.06,183000.0,9.6906,9.7055,9.6906,9.6981,183000.0
2011-04-29 13:50:00,13.06,13.06,13.05,13.05,130600.0,9.6981,9.6981,9.6906,9.6906,130600.0
2011-04-29 13:55:00,13.05,13.05,13.05,13.05,70800.0,9.6906,9.6906,9.6906,9.6906,70800.0
2011-04-29 14:00:00,13.05,13.05,13.03,13.03,181800.0,9.6906,9.6906,9.6758,9.6758,181800.0
2011-04-29 14:05:00,13.03,13.03,13.03,13.03,54800.0,9.6758,9.6758,9.6758,9.6758,54800.0
2011-04-29 14:10:00,13.03,13.04,13.03,13.03,115000.0,9.6758,9.6832,9.6758,9.6758,115000.0
2011-04-29 14:15:00,13.03,13.05,13.02,13.05,113400.0,9.6758,9.6906,9.6684,9.6906,113400.0
2011-04-29 14:20:00,13.04,13.06,13.04,13.06,96400.0,9.6832,9.6981,9.6832,9.6981,96400.0
2011-04-29 14:25:00,13.06,13.06,13.05,13.05,141400.0,9.6981,9.6981,9.6906,9.6906,141400.0
2011-04-29 14:30:00,13.05,13.06,13.04,13.05,188400.0,9.6906,9.6981,9.6832,9.6906,188400.0
2011-04-29 14:35:00,13.05,13.06,13.05,13.06,249600.0,9.6906,9.6981,9.6906,9.6981,249600.0
2011-04-29 14:40:00,13.06,13.06,13.04,13.05,253800.0,9.6981,9.6981,9.6832,9.6906,253800.0
2011-04-29 14:45:00,13.05,13.06,13.05,13.05,152200.0,9.6906,9.6981,9.6906,9.6906,152200.0
2011-04-29 14:50:00,13.05,13.06,13.04,13.06,140600.0,9.6906,9.6981,9.6832,9.6981,140600.0
2011-04-29 14:55:00,13.05,13.08,13.05,13.06,216800.0,9.6906,9.7129,9.6906,9.6981,216800.0
2011-04-29 15:00:00,13.06,13.06,13.05,13.05,170200.0,9.6981,9.6981,9.6906,9.6906,170200.0
2011-04-29 15:05:00,13.05,13.09,13.05,13.08,431600.0,9.6906,9.7204,9.6906,9.7129,431600.0
2011-04-29 15:10:00,13.09,13.1,13.08,13.1,293800.0,9.7204,9.7278,9.7129,9.7278,293800.0
2011-04-29 15:15:00,13.1,13.1,13.06,13.06,297400.0,9.7278,9.7278,9.6981,9.6981,297400.0
2011-04-29 15:20:00,13.06,13.08,13.06,13.07,205200.0,9.6981,9.7129,9.6981,9.7055,205200.0
2011-04-29 15:25:00,13.06,13.08,13.06,13.08,202800.0,9.6981,9.7129,9.6981,9.7129,202800.0
2011-04-29 15:30:00,13.07,13.08,13.07,13.08,100600.0,9.7055,9.7129,9.7055,9.7129,100600.0
2011-04-29 15:35:00,13.08,13.09,13.07,13.09,258800.0,9.7129,9.7204,9.7055,9.7204,258800.0
2011-04-29 15:40:00,13.09,13.09,13.06,13.08,579600.0,9.7204,9.7204,9.6981,9.7129,579600.0
2011-04-29 15:45:00,13.08,13.09,13.06,13.09,573800.0,9.7129,9.7204,9.6981,9.7204,573800.0
2011-04-29 15:50:00,13.09,13.11,13.09,13.11,1445200.0,9.7204,9.7352,9.7204,9.7352,1445200.0
2011-04-29 15:55:00,13.11,13.12,13.1,13.12,3400000.0,9.7352,9.7426,9.7278,9.7426,3400000.0
2011-05-02 09:30:00,13.15,13.17,13.04,13.13,1758200.0,9.7649,9.7798,9.6832,9.7501,1758200.0
2011-05-02 09:35:00,13.13,13.3,13.13,13.29,1604800.0,9.7501,9.8763,9.7501,9.8689,1604800.0
2011-05-02 09:40:00,13.28,13.35,13.26,13.34,862600.0,9.8614,9.9134,9.8466,9.906,862600.0
2011-05-02 09:45:00,13.34,13.35,13.27,13.27,488000.0,9.906,9.9134,9.854,9.854,488000.0
2011-05-02 09:50:00,13.27,13.31,13.22,13.3,538600.0,9.854,9.8837,9.8169,9.8763,538600.0
2011-05-02 09:55:00,13.3,13.35,13.3,13.31,595200.0,9.8763,9.9134,9.8763,9.8837,595200.0
2011-05-02 10:00:00,13.31,13.33,13.31,13.33,127600.0,9.8837,9.8986,9.8837,9.8986,127600.0
2011-05-02 10:05:00,13.33,13.33,13.28,13.31,1036200.0,9.8986,9.8986,9.8614,9.8837,1036200.0
2011-05-02 10:10:00,13.31,13.34,13.31,13.33,387000.0,9.8837,9.906,9.8837,9.8986,387000.0
2011-05-02 10:15:00,13.34,13.37,13.33,13.35,695200.0,9.906,9.9283,9.8986,9.9134,695200.0
2011-05-02 10:20:00,13.35,13.37,13.33,13.37,455200.0,9.9134,9.9283,9.8986,9.9283,455200.0
2011-05-02 10:25:00,13.36,13.39,13.35,13.39,515600.0,9.9208,9.9431,9.9134,9.9431,515600.0
2011-05-02 10:30:00,13.39,13.44,13.38,13.42,1506200.0,9.9431,9.9803,9.9357,9.9654,1506200.0
2011-05-02 10:35:00,13.42,13.45,13.38,13.4,657000.0,9.9654,9.9877,9.9357,9.9505,657000.0
2011-05-02 10:40:00,13.39,13.41,13.38,13.38,883800.0,9.9431,9.958,9.9357,9.9357,883800.0
2011-05-02 10:45:00,13.38,13.39,13.36,13.37,540800.0,9.9357,9.9431,9.9208,9.9283,540800.0
2011-05-02 10:50:00,13.37,13.37,13.33,13.33,228600.0,9.9283,9.9283,9.8986,9.8986,228600.0
2011-05-02 10:55:00,13.33,13.37,13.32,13.35,369400.0,9.8986,9.9283,9.8911,9.9134,369400.0
2011-05-02 11:00:00,13.35,13.36,13.34,13.34,176600.0,9.9134,9.9208,9.906,9.906,176600.0
2011-05-02 11:05:00,13.35,13.35,13.31,13.34,303200.0,9.9134,9.9134,9.8837,9.906,303200.0
2011-05-02 11:10:00,13.34,13.34,13.3,13.33,486400.0,9.906,9.906,9.8763,9.8986,486400.0
2011-05-02 11:15:00,13.33,13.34,13.31,13.33,307400.0,9.8986,9.906,9.8837,9.8986,307400.0
2011-05-02 11:20:00,13.32,13.33,13.29,13.31,275200.0,9.8911,9.8986,9.8689,9.8837,275200.0
2011-05-02 11:25:00,13.31,13.35,13.31,13.35,263000.0,9.8837,9.9134,9.8837,9.9134,263000.0
2011-05-02 11:30:00,13.34,13.34,13.31,13.33,317000.0,9.906,9.906,9.8837,9.8986,317000.0
2011-05-02 11:35:00,13.32,13.34,13.31,13.34,190000.0,9.8911,9.906,9.8837,9.906,190000.0
2011-05-02 11:40:00,13.33,13.34,13.31,13.31,259200.0,9.8986,9.906,9.8837,9.8837,259200.0
2011-05-02 11:45:00,13.31,13.33,13.31,13.31,202400.0,9.8837,9.8986,9.8837,9.8837,202400.0
2011-05-02 11:50:00,13.31,13.34,13.3,13.31,231400.0,9.8837,9.906,9.8763,9.8837,231400.0
2011-05-02 11:55:00,13.31,13.32,13.29,13.3,190200.0,9.8837,9.8911,9.8689,9.8763,190200.0
2011-05-02 12:00:00,13.3,13.33,13.28,13.33,344400.0,9.8763,9.8986,9.8614,9.8986,344400.0
2011-05-02 12:05:00,13.33,13.34,13.31,13.32,171800.0,9.8986,9.906,9.8837,9.8911,171800.0
2011-05-02 12:10:00,13.32,13.34,13.32,13.33,89000.0,9.8911,9.906,9.8911,9.8986,89000.0
2011-05-02 12:15:00,13.34,13.34,13.3,13.3,194200.0,9.906,9.906,9.8763,9.8763,194200.0
2011-05-02 12:20:00,13.3,13.3,13.25,13.26,135600.0,9.8763,9.8763,9.8392,9.8466,135600.0
2011-05-02 12:25:00,13.25,13.27,13.24,13.27,522600.0,9.8392,9.854,9.8317,9.854,522600.0
2011-05-02 12:30:00,13.27,13.27,13.24,13.26,354200.0,9.854,9.854,9.8317,9.8466,354200.0
2011-05-02 12:35:00,13.26,13.28,13.26,13.27,66800.0,9.8466,9.8614,9.8466,9.854,66800.0
2011-05-02 12:40:00,13.27,13.27,13.25,13.25,128200.0,9.854,9.854,9.8392,9.8392,128200.0
2011-05-02 12:45:00,13.25,13.27,13.25,13.27,318800.0,9.8392,9.854,9.8392,9.854,318800.0
2011-05-02 12:50:00,13.26,13.3,13.26,13.3,221800.0,9.8466,9.8763,9.8466,9.8763,221800.0
2011-05-02 12:55:00,13.3,13.31,13.28,13.28,151800.0,9.8763,9.8837,9.8614,9.8614,151800.0
2011-05-02 13:00:00,13.28,13.29,13.26,13.27,204600.0,9.8614,9.8689,9.8466,9.854,204600.0
2011-05-02 13:05:00,13.27,13.29,13.26,13.29,150400.0,9.854,9.8689,9.8466,9.8689,150400.0
2011-05-02 13:10:00,13.29,13.3,13.28,13.3,71800.0,9.8689,9.8763,9.8614,9.8763,71800.0
2011-05-02 13:15:00,13.3,13.34,13.3,13.32,364000.0,9.8763,9.906,9.8763,9.8911,364000.0
2011-05-02 13:20:00,13.32,13.33,13.31,13.33,209400.0,9.8911,9.8986,9.8837,9.8986,209400.0
2011-05-02 13:25:00,13.33,13.35,13.33,13.35,348400.0,9.8986,9.9134,9.8986,9.9134,348400.0
2011-05-02 13:30:00,13.35,13.35,13.31,13.31,239800.0,9.9134,9.9134,9.8837,9.8837,239800.0
2011-05-02 13:35:00,13.31,13.33,13.3,13.31,211000.0,9.8837,9.8986,9.8763,9.8837,211000.0
2011-05-02 13:40:00,13.31,13.32,13.31,13.32,155600.0,9.8837,9.8911,9.8837,9.8911,155600.0
2011-05-02 13:45:00,13.32,13.35,13.32,13.34,357200.0,9.8911,9.9134,9.8911,9.906,357200.0
2011-05-02 13:50:00,13.34,13.34,13.31,13.33,211000.0,9.906,9.906,9.8837,9.8986,211000.0
2011-05-02 13:55:00,13.33,13.35,13.33,13.35,273200.0,9.8986,9.9134,9.8986,9.9134,273200.0
2011-05-02 14:00:00,13.35,13.36,13.33,13.36,180400.0,9.9134,9.9208,9.8986,9.9208,180400.0
2011-05-02 14:05:00,13.36,13.37,13.35,13.36,118800.0,9.9208,9.9283,9.9134,9.9208,118800.0
2011-05-02 14:10:00,13.36,13.38,13.36,13.37,332600.0,9.9208,9.9357,9.9208,9.9283,332600.0
2011-05-02 14:15:00,13.37,13.37,13.36,13.37,128800.0,9.9283,9.9283,9.9208,9.9283,128800.0
2011-05-02 14:20:00,13.37,13.37,13.35,13.35,204800.0,9.9283,9.9283,9.9134,9.9134,204800.0
2011-05-02 14:25:00,13.36,13.36,13.33,13.34,197600.0,9.9208,9.9208,9.8986,9.906,197600.0
2011-05-02 14:30:00,13.34,13.35,13.34,13.35,70600.0,9.906,9.9134,9.906,9.9134,70600.0
2011-05-02 14:35:00,13.35,13.37,13.35,13.37,133600.0,9.9134,9.9283,9.9134,9.9283,133600.0
2011-05-02 14:40:00,13.37,13.4,13.37,13.38,1071000.0,9.9283,9.9505,9.9283,9.9357,1071000.0
2011-05-02 14:45:00,13.38,13.4,13.38,13.38,411000.0,9.9357,9.9505,9.9357,9.9357,411000.0
2011-05-02 14:50:00,13.38,13.39,13.37,13.38,309600.0,9.9357,9.9431,9.9283,9.9357,309600.0
2011-05-02 14:55:00,13.38,13.38,13.37,13.37,565800.0,9.9357,9.9357,9.9283,9.9283,565800.0
2011-05-02 15:00:00,13.37,13.38,13.35,13.36,351000.0,9.9283,9.9357,9.9134,9.9208,351000.0
2011-05-02 15:05:00,13.36,13.4,13.36,13.38,1155200.0,9.9208,9.9505,9.9208,9.9357,1155200.0
2011-05-02 15:10:00,13.38,13.38,13.36,13.37,231400.0,9.9357,9.9357,9.9208,9.9283,231400.0
2011-05-02 15:15:00,13.36,13.43,13.36,13.37,951600.0,9.9208,9.9728,9.9208,9.9283,951600.0
2011-05-02 15:20:00,13.37,13.38,13.36,13.37,179600.0,9.9283,9.9357,9.9208,9.9283,179600.0
2011-05-02 15:25:00,13.36,13.37,13.33,13.34,338400.0,9.9208,9.9283,9.8986,9.906,338400.0
2011-05-02 15:30:00,13.34,13.36,13.33,13.35,418800.0,9.906,9.9208,9.8986,9.9134,418800.0
2011-05-02 15:35:00,13.35,13.36,13.32,13.32,441400.0,9.9134,9.9208,9.8911,9.8911,441400.0
2011-05-02 15:40:00,13.32,13.33,13.3,13.3,1711400.0,9.8911,9.8986,9.8763,9.8763,1711400.0
2011-05-02 15:45:00,13.3,13.37,13.3,13.37,1534600.0,9.8763,9.9283,9.8763,9.9283,1534600.0
2011-05-02 15:50:00,13.36,13.38,13.35,13.36,752400.0,9.9208,9.9357,9.9134,9.9208,752400.0
2011-05-02 15:55:00,13.36,13.37,13.33,13.34,1171400.0,9.9208,9.9283,9.8986,9.906,1171400.0
2011-05-03 09:30:00,13.38,13.46,13.33,13.44,756600.0,9.9357,9.9951,9.8986,9.9803,756600.0
2011-05-03 09:35:00,13.44,13.46,13.36,13.37,464000.0,9.9803,9.9951,9.9208,9.9283,464000.0
2011-05-03 09:40:00,13.37,13.38,13.32,13.35,508800.0,9.9283,9.9357,9.8911,9.9134,508800.0
2011-05-03 09:45:00,13.35,13.35,13.3,13.33,934400.0,9.9134,9.9134,9.8763,9.8986,934400.0
2011-05-03 09:50:00,13.32,13.33,13.28,13.33,436200.0,9.8911,9.8986,9.8614,9.8986,436200.0
2011-05-03 09:55:00,13.32,13.33,13.29,13.31,266400.0,9.8911,9.8986,9.8689,9.8837,266400.0
2011-05-03 10:00:00,13.31,13.32,13.24,13.24,711600.0,9.8837,9.8911,9.8317,9.8317,711600.0
2011-05-03 10:05:00,13.24,13.36,13.24,13.35,826000.0,9.8317,9.9208,9.8317,9.9134,826000.0
2011-05-03 10:10:00,13.35,13.35,13.31,13.33,463800.0,9.9134,9.9134,9.8837,9.8986,463800.0
2011-05-03 10:15:00,13.33,13.35,13.31,13.31,344600.0,9.8986,9.9134,9.8837,9.8837,344600.0
2011-05-03 10:20:00,13.32,13.34,13.3,13.33,236600.0,9.8911,9.906,9.8763,9.8986,236600.0
2011-05-03 10:25:00,13.33,13.35,13.31,13.31,316600.0,9.8986,9.9134,9.8837,9.8837,316600.0
2011-05-03 10:30:00,13.31,13.34,13.31,13.32,141800.0,9.8837,9.906,9.8837,9.8911,141800.0
2011-05-03 10:35:00,13.31,13.37,13.31,13.37,229800.0,9.8837,9.9283,9.8837,9.9283,229800.0
2011-05-03 10:40:00,13.37,13.37,13.31,13.34,295400.0,9.9283,9.9283,9.8837,9.906,295400.0
2011-05-03 10:45:00,13.35,13.35,13.33,13.34,241600.0,9.9134,9.9134,9.8986,9.906,241600.0
2011-05-03 10:50:00,13.34,13.35,13.33,13.34,151400.0,9.906,9.9134,9.8986,9.906,151400.0
2011-05-03 10:55:00,13.34,13.34,13.31,13.31,280600.0,9.906,9.906,9.8837,9.8837,280600.0
2011-05-03 11:00:00,13.31,13.33,13.31,13.32,118400.0,9.8837,9.8986,9.8837,9.8911,118400.0
2011-05-03 11:05:00,13.32,13.35,13.32,13.35,285800.0,9.8911,9.9134,9.8911,9.9134,285800.0
2011-05-03 11:10:00,13.35,13.35,13.33,13.34,160200.0,9.9134,9.9134,9.8986,9.906,160200.0
2011-05-03 11:15:00,13.34,13.37,13.34,13.35,259400.0,9.906,9.9283,9.906,9.9134,259400.0
2011-05-03 11:20:00,13.35,13.38,13.35,13.38,212000.0,9.9134,9.9357,9.9134,9.9357,212000.0
2011-05-03 11:25:00,13.38,13.38,13.36,13.38,425800.0,9.9357,9.9357,9.9208,9.9357,425800.0
2011-05-03 11:30:00,13.38,13.38,13.35,13.36,624800.0,9.9357,9.9357,9.9134,9.9208,624800.0
2011-05-03 11:35:00,13.36,13.4,13.36,13.37,162200.0,9.9208,9.9505,9.9208,9.9283,162200.0
2011-05-03 11:40:00,13.37,13.38,13.36,13.37,338400.0,9.9283,9.9357,9.9208,9.9283,338400.0
2011-05-03 11:45:00,13.37,13.37,13.35,13.35,70000.0,9.9283,9.9283,9.9134,9.9134,70000.0
2011-05-03 11:50:00,13.35,13.35,13.31,13.32,291800.0,9.9134,9.9134,9.8837,9.8911,291800.0
2011-05-03 11:55:00,13.32,13.34,13.31,13.34,92600.0,9.8911,9.906,9.8837,9.906,92600.0
2011-05-03 12:00:00,13.34,13.35,13.33,13.34,135000.0,9.906,9.9134,9.8986,9.906,135000.0
2011-05-03 12:05:00,13.34,13.34,13.31,13.33,288200.0,9.906,9.906,9.8837,9.8986,288200.0
2011-05-03 12:10:00,13.33,13.33,13.31,13.33,866800.0,9.8986,9.8986,9.8837,9.8986,866800.0
2011-05-03 12:15:00,13.33,13.35,13.32,13.33,507000.0,9.8986,9.9134,9.8911,9.8986,507000.0
2011-05-03 12:20:00,13.33,13.33,13.31,13.31,130800.0,9.8986,9.8986,9.8837,9.8837,130800.0
2011-05-03 12:25:00,13.31,13.31,13.29,13.3,153200.0,9.8837,9.8837,9.8689,9.8763,153200.0
2011-05-03 12:30:00,13.3,13.31,13.29,13.31,226800.0,9.8763,9.8837,9.8689,9.8837,226800.0
2011-05-03 12:35:00,13.31,13.31,13.27,13.27,178400.0,9.8837,9.8837,9.854,9.854,178400.0
2011-05-03 12:40:00,13.27,13.27,13.26,13.27,206800.0,9.854,9.854,9.8466,9.854,206800.0
2011-05-03 12:45:00,13.27,13.29,13.27,13.28,192600.0,9.854,9.8689,9.854,9.8614,192600.0
2011-05-03 12:50:00,13.28,13.28,13.24,13.26,204200.0,9.8614,9.8614,9.8317,9.8466,204200.0
2011-05-03 12:55:00,13.25,13.26,13.22,13.26,261200.0,9.8392,9.8466,9.8169,9.8466,261200.0
2011-05-03 13:00:00,13.26,13.27,13.25,13.27,106600.0,9.8466,9.854,9.8392,9.854,106600.0
2011-05-03 13:05:00,13.27,13.27,13.24,13.26,146000.0,9.854,9.854,9.8317,9.8466,146000.0
2011-05-03 13:10:00,13.27,13.3,13.27,13.28,217400.0,9.854,9.8763,9.854,9.8614,217400.0
2011-05-03 13:15:00,13.28,13.32,13.28,13.29,608400.0,9.8614,9.8911,9.8614,9.8689,608400.0
2011-05-03 13:20:00,13.29,13.3,13.26,13.27,129000.0,9.8689,9.8763,9.8466,9.854,129000.0
2011-05-03 13:25:00,13.27,13.28,13.22,13.24,399200.0,9.854,9.8614,9.8169,9.8317,399200.0
2011-05-03 13:30:00,13.24,13.29,13.22,13.29,166800.0,9.8317,9.8689,9.8169,9.8689,166800.0
2011-05-03 13:35:00,13.28,13.3,13.27,13.27,165000.0,9.8614,9.8763,9.854,9.854,165000.0
2011-05-03 13:40:00,13.27,13.29,13.24,13.24,386600.0,9.854,9.8689,9.8317,9.8317,386600.0
2011-05-03 13:45:00,13.24,13.25,13.19,13.22,553600.0,9.8317,9.8392,9.7946,9.8169,553600.0
2011-05-03 13:50:00,13.22,13.24,13.21,13.23,228400.0,9.8169,9.8317,9.8095,9.8243,228400.0
2011-05-03 13:55:00,13.24,13.24,13.21,13.22,305000.0,9.8317,9.8317,9.8095,9.8169,305000.0
2011-05-03 14:00:00,13.22,13.22,13.21,13.22,130800.0,9.8169,9.8169,9.8095,9.8169,130800.0
2011-05-03 14:05:00,13.22,13.22,13.19,13.19,245800.0,9.8169,9.8169,9.7946,9.7946,245800.0
2011-05-03 14:10:00,13.19,13.2,13.18,13.2,1013400.0,9.7946,9.802,9.7872,9.802,1013400.0
2011-05-03 14:15:00,13.2,13.2,13.18,13.19,380400.0,9.802,9.802,9.7872,9.7946,380400.0
2011-05-03 14:20:00,13.18,13.19,13.17,13.18,205200.0,9.7872,9.7946,9.7798,9.7872,205200.0
2011-05-03 14:25:00,13.18,13.21,13.18,13.2,165400.0,9.7872,9.8095,9.7872,9.802,165400.0
2011-05-03 14:30:00,13.21,13.22,13.19,13.2,134000.0,9.8095,9.8169,9.7946,9.802,134000.0
2011-05-03 14:35:00,13.2,13.21,13.19,13.19,289000.0,9.802,9.8095,9.7946,9.7946,289000.0
2011-05-03 14:40:00,13.19,13.22,13.19,13.22,115000.0,9.7946,9.8169,9.7946,9.8169,115000.0
2011-05-03 14:45:00,13.22,13.22,13.2,13.22,131200.0,9.8169,9.8169,9.802,9.8169,131200.0
2011-05-03 14:50:00,13.22,13.22,13.19,13.2,120400.0,9.8169,9.8169,9.7946,9.802,120400.0
2011-05-03 14:55:00,13.19,13.21,13.19,13.2,122400.0,9.7946,9.8095,9.7946,9.802,122400.0
2011-05-03 15:00:00,13.21,13.21,13.19,13.21,696400.0,9.8095,9.8095,9.7946,9.8095,696400.0
2011-05-03 15:05:00,13.21,13.22,13.2,13.21,572200.0,9.8095,9.8169,9.802,9.8095,572200.0
2011-05-03 15:10:00,13.21,13.24,13.2,13.24,149200.0,9.8095,9.8317,9.802,9.8317,149200.0
2011-05-03 15:15:00,13.24,13.24,13.22,13.22,217400.0,9.8317,9.8317,9.8169,9.8169,217400.0
2011-05-03 15:20:00,13.22,13.28,13.22,13.28,451800.0,9.8169,9.8614,9.8169,9.8614,451800.0
2011-05-03 15:25:00,13.28,13.3,13.27,13.29,496400.0,9.8614,9.8763,9.854,9.8689,496400.0
2011-05-03 15:30:00,13.3,13.31,13.27,13.28,1010400.0,9.8763,9.8837,9.854,9.8614,1010400.0
2011-05-03 15:35:00,13.28,13.28,13.26,13.28,518400.0,9.8614,9.8614,9.8466,9.8614,518400.0
2011-05-03 15:40:00,13.28,13.3,13.28,13.3,392000.0,9.8614,9.8763,9.8614,9.8763,392000.0
2011-05-03 15:45:00,13.3,13.31,13.3,13.3,687800.0,9.8763,9.8837,9.8763,9.8763,687800.0
2011-05-03 15:50:00,13.3,13.31,13.27,13.31,945600.0,9.8763,9.8837,9.854,9.8837,945600.0
2011-05-03 15:55:00,13.31,13.33,13.3,13.31,1272400.0,9.8837,9.8986,9.8763,9.8837,1272400.0
2011-05-04 09:30:00,13.54,13.55,13.37,13.47,2069000.0,10.0545,10.0619,9.9283,10.0025,2069000.0
2011-05-04 09:35:00,13.47,13.58,13.44,13.48,1542200.0,10.0025,10.0842,9.9803,10.01,1542200.0
2011-05-04 09:40:00,13.48,13.49,13.28,13.3,1337800.0,10.01,10.0174,9.8614,9.8763,1337800.0
2011-05-04 09:45:00,13.3,13.43,13.29,13.31,1254400.0,9.8763,9.9728,9.8689,9.8837,1254400.0
2011-05-04 09:50:00,13.31,13.31,13.2,13.21,787200.0,9.8837,9.8837,9.802,9.8095,787200.0
2011-05-04 09:55:00,13.21,13.27,13.12,13.18,910800.0,9.8095,9.854,9.7426,9.7872,910800.0
2011-05-04 10:00:00,13.18,13.53,13.08,13.1,1308200.0,9.7872,10.0471,9.7129,9.7278,1308200.0
2011-05-04 10:05:00,13.1,13.11,13.01,13.02,1380000.0,9.7278,9.7352,9.6609,9.6684,1380000.0
2011-05-04 10:10:00,13.03,13.09,13.02,13.09,1177800.0,9.6758,9.7204,9.6684,9.7204,1177800.0
2011-05-04 10:15:00,13.09,13.1,13.03,13.1,779000.0,9.7204,9.7278,9.6758,9.7278,779000.0
2011-05-04 10:20:00,13.09,13.11,13.05,13.06,1091400.0,9.7204,9.7352,9.6906,9.6981,1091400.0
2011-05-04 10:25:00,13.05,13.05,13.01,13.01,801000.0,9.6906,9.6906,9.6609,9.6609,801000.0
2011-05-04 10:30:00,13.02,13.11,13.0,13.09,1271000.0,9.6684,9.7352,9.6535,9.7204,1271000.0
2011-05-04 10:35:00,13.09,13.14,13.05,13.13,1327600.0,9.7204,9.7575,9.6906,9.7501,1327600.0
2011-05-04 10:40:00,13.13,13.14,13.1,13.1,479800.0,9.7501,9.7575,9.7278,9.7278,479800.0
2011-05-04 10:45:00,13.1,13.12,13.09,13.12,530200.0,9.7278,9.7426,9.7204,9.7426,530200.0
2011-05-04 10:50:00,13.12,13.15,13.12,13.15,359400.0,9.7426,9.7649,9.7426,9.7649,359400.0
2011-05-04 10:55:00,13.14,13.15,13.04,13.06,1014400.0,9.7575,9.7649,9.6832,9.6981,1014400.0
2011-05-04 11:00:00,13.06,13.12,13.06,13.08,665600.0,9.6981,9.7426,9.6981,9.7129,665600.0
2011-05-04 11:05:00,13.08,13.09,13.06,13.06,660600.0,9.7129,9.7204,9.6981,9.6981,660600.0
2011-05-04 11:10:00,13.06,13.09,13.06,13.07,508000.0,9.6981,9.7204,9.6981,9.7055,508000.0
2011-05-04 11:15:00,13.07,13.07,13.01,13.02,835000.0,9.7055,9.7055,9.6609,9.6684,835000.0
2011-05-04 11:20:00,13.02,13.06,12.99,13.06,468600.0,9.6684,9.6981,9.6461,9.6981,468600.0
2011-05-04 11:25:00,13.06,13.06,13.05,13.05,469800.0,9.6981,9.6981,9.6906,9.6906,469800.0
2011-05-04 11:30:00,13.05,13.09,13.05,13.08,504000.0,9.6906,9.7204,9.6906,9.7129,504000.0
2011-05-04 11:35:00,13.09,13.09,13.05,13.06,229200.0,9.7204,9.7204,9.6906,9.6981,229200.0
2011-05-04 11:40:00,13.06,13.06,13.05,13.06,373400.0,9.6981,9.6981,9.6906,9.6981,373400.0
2011-05-04 11:45:00,13.06,13.06,13.04,13.06,245600.0,9.6981,9.6981,9.6832,9.6981,245600.0
2011-05-04 11:50:00,13.06,13.06,13.0,13.0,296000.0,9.6981,9.6981,9.6535,9.6535,296000.0
2011-05-04 11:55:00,13.0,13.06,12.99,13.05,335800.0,9.6535,9.6981,9.6461,9.6906,335800.0
2011-05-04 12:00:00,13.05,13.12,13.05,13.12,452600.0,9.6906,9.7426,9.6906,9.7426,452600.0
2011-05-04 12:05:00,13.11,13.12,13.02,13.02,590200.0,9.7352,9.7426,9.6684,9.6684,590200.0
2011-05-04 12:10:00,13.03,13.07,13.02,13.07,438400.0,9.6758,9.7055,9.6684,9.7055,438400.0
2011-05-04 12:15:00,13.06,13.07,13.01,13.01,443000.0,9.6981,9.7055,9.6609,9.6609,443000.0
2011-05-04 12:20:00,13.01,13.03,12.96,12.97,504200.0,9.6609,9.6758,9.6238,9.6312,504200.0
2011-05-04 12:25:00,12.97,13.03,12.96,13.03,564200.0,9.6312,9.6758,9.6238,9.6758,564200.0
2011-05-04 12:30:00,13.03,13.06,13.01,13.06,417800.0,9.6758,9.6981,9.6609,9.6981,417800.0
2011-05-04 12:35:00,13.06,13.06,13.01,13.02,267800.0,9.6981,9.6981,9.6609,9.6684,267800.0
2011-05-04 12:40:00,13.02,13.04,13.02,13.02,255600.0,9.6684,9.6832,9.6684,9.6684,255600.0
2011-05-04 12:45:00,13.02,13.04,13.02,13.03,817400.0,9.6684,9.6832,9.6684,9.6758,817400.0
2011-05-04 12:50:00,13.03,13.04,13.01,13.03,344200.0,9.6758,9.6832,9.6609,9.6758,344200.0
2011-05-04 12:55:00,13.03,13.04,13.02,13.03,189400.0,9.6758,9.6832,9.6684,9.6758,189400.0
2011-05-04 13:00:00,13.03,13.04,13.02,13.04,267400.0,9.6758,9.6832,9.6684,9.6832,267400.0
2011-05-04 13:05:00,13.04,13.04,13.0,13.02,500200.0,9.6832,9.6832,9.6535,9.6684,500200.0
2011-05-04 13:10:00,13.02,13.04,13.02,13.03,222800.0,9.6684,9.6832,9.6684,9.6758,222800.0
2011-05-04 13:15:00,13.03,13.04,13.02,13.03,221600.0,9.6758,9.6832,9.6684,9.6758,221600.0
2011-05-04 13:20:00,13.03,13.04,13.0,13.03,194000.0,9.6758,9.6832,9.6535,9.6758,194000.0
2011-05-04 13:25:00,13.03,13.05,13.02,13.03,1600000.0,9.6758,9.6906,9.6684,9.6758,1600000.0
2011-05-04 13:30:00,13.03,13.03,13.01,13.02,328200.0,9.6758,9.6758,9.6609,9.6684,328200.0
2011-05-04 13:35:00,13.02,13.03,12.99,13.03,939600.0,9.6684,9.6758,9.6461,9.6758,939600.0
2011-05-04 13:40:00,13.03,13.03,13.02,13.03,365400.0,9.6758,9.6758,9.6684,9.6758,365400.0
2011-05-04 13:45:00,13.03,13.04,13.02,13.03,376000.0,9.6758,9.6832,9.6684,9.6758,376000.0
2011-05-04 13:50:00,13.03,13.03,12.97,12.99,782600.0,9.6758,9.6758,9.6312,9.6461,782600.0
2011-05-04 13:55:00,12.99,13.01,12.98,12.99,254400.0,9.6461,9.6609,9.6387,9.6461,254400.0
2011-05-04 14:00:00,12.98,13.01,12.97,12.99,393000.0,9.6387,9.6609,9.6312,9.6461,393000.0
2011-05-04 14:05:00,12.99,12.99,12.96,12.99,408200.0,9.6461,9.6461,9.6238,9.6461,408200.0
2011-05-04 14:10:00,12.99,12.99,12.97,12.99,269200.0,9.6461,9.6461,9.6312,9.6461,269200.0
2011-05-04 14:15:00,12.99,13.01,12.98,13.01,309800.0,9.6461,9.6609,9.6387,9.6609,309800.0
2011-05-04 14:20:00,13.01,13.01,12.99,12.99,541800.0,9.6609,9.6609,9.6461,9.6461,541800.0
2011-05-04 14:25:00,12.99,13.02,12.99,13.02,460600.0,9.6461,9.6684,9.6461,9.6684,460600.0
2011-05-04 14:30:00,13.02,13.02,12.99,13.0,670800.0,9.6684,9.6684,9.6461,9.6535,670800.0
2011-05-04 14:35:00,13.0,13.01,12.99,13.01,1008400.0,9.6535,9.6609,9.6461,9.6609,1008400.0
2011-05-04 14:40:00,13.01,13.02,13.0,13.01,649400.0,9.6609,9.6684,9.6535,9.6609,649400.0
2011-05-04 14:45:00,13.01,13.01,12.99,13.01,594400.0,9.6609,9.6609,9.6461,9.6609,594400.0
2011-05-04 14:50:00,13.01,13.02,13.0,13.02,422400.0,9.6609,9.6684,9.6535,9.6684,422400.0
2011-05-04 14:55:00,13.02,13.03,12.99,13.0,519000.0,9.6684,9.6758,9.6461,9.6535,519000.0
2011-05-04 15:00:00,13.0,13.03,12.99,12.99,599000.0,9.6535,9.6758,9.6461,9.6461,599000.0
2011-05-04 15:05:00,12.99,13.02,12.99,13.01,505600.0,9.6461,9.6684,9.6461,9.6609,505600.0
2011-05-04 15:10:00,13.0,13.01,12.97,12.99,1427200.0,9.6535,9.6609,9.6312,9.6461,1427200.0
2011-05-04 15:15:00,12.99,13.0,12.97,12.97,850200.0,9.6461,9.6535,9.6312,9.6312,850200.0
2011-05-04 15:20:00,12.97,12.97,12.95,12.96,529600.0,9.6312,9.6312,9.6164,9.6238,529600.0
2011-05-04 15:25:00,12.96,12.97,12.94,12.97,510400.0,9.6238,9.6312,9.609,9.6312,510400.0
2011-05-04 15:30:00,12.97,12.98,12.96,12.97,655800.0,9.6312,9.6387,9.6238,9.6312,655800.0
2011-05-04 15:35:00,12.97,12.99,12.97,12.98,832800.0,9.6312,9.6461,9.6312,9.6387,832800.0
2011-05-04 15:40:00,12.98,12.99,12.97,12.98,640000.0,9.6387,9.6461,9.6312,9.6387,640000.0
2011-05-04 15:45:00,12.98,13.0,12.97,12.99,887400.0,9.6387,9.6535,9.6312,9.6461,887400.0
2011-05-04 15:50:00,12.98,12.99,12.96,12.99,1272400.0,9.6387,9.6461,9.6238,9.6461,1272400.0
2011-05-04 15:55:00,12.99,13.01,12.97,12.97,1909400.0,9.6461,9.6609,9.6312,9.6312,1909400.0
2011-05-05 09:30:00,12.9,12.93,12.84,12.85,984600.0,9.5793,9.6015,9.5347,9.5421,984600.0
2011-05-05 09:35:00,12.85,12.86,12.83,12.83,590400.0,9.5421,9.5496,9.5273,9.5273,590400.0
2011-05-05 09:40:00,12.83,12.84,12.78,12.81,824600.0,9.5273,9.5347,9.4902,9.5124,824600.0
2011-05-05 09:45:00,12.81,12.91,12.81,12.91,776600.0,9.5124,9.5867,9.5124,9.5867,776600.0
2011-05-05 09:50:00,12.91,12.96,12.9,12.93,570600.0,9.5867,9.6238,9.5793,9.6015,570600.0
2011-05-05 09:55:00,12.93,12.99,12.9,12.95,1123600.0,9.6015,9.6461,9.5793,9.6164,1123600.0
2011-05-05 10:00:00,12.96,12.97,12.9,12.93,764600.0,9.6238,9.6312,9.5793,9.6015,764600.0
2011-05-05 10:05:00,12.93,12.95,12.87,12.87,892200.0,9.6015,9.6164,9.557,9.557,892200.0
2011-05-05 10:10:00,12.87,12.87,12.83,12.84,908600.0,9.557,9.557,9.5273,9.5347,908600.0
2011-05-05 10:15:00,12.84,12.87,12.83,12.85,845800.0,9.5347,9.557,9.5273,9.5421,845800.0
2011-05-05 10:20:00,12.85,12.88,12.85,12.87,553400.0,9.5421,9.5644,9.5421,9.557,553400.0
2011-05-05 10:25:00,12.87,12.91,12.87,12.91,563200.0,9.557,9.5867,9.557,9.5867,563200.0
2011-05-05 10:30:00,12.9,12.92,12.88,12.91,668400.0,9.5793,9.5941,9.5644,9.5867,668400.0
2011-05-05 10:35:00,12.92,12.96,12.92,12.96,343000.0,9.5941,9.6238,9.5941,9.6238,343000.0
2011-05-05 10:40:00,12.96,12.98,12.94,12.94,619200.0,9.6238,9.6387,9.609,9.609,619200.0
2011-05-05 10:45:00,12.94,12.95,12.92,12.94,350400.0,9.609,9.6164,9.5941,9.609,350400.0
2011-05-05 10:50:00,12.93,12.95,12.92,12.95,333200.0,9.6015,9.6164,9.5941,9.6164,333200.0
2011-05-05 10:55:00,12.95,12.96,12.94,12.95,429200.0,9.6164,9.6238,9.609,9.6164,429200.0
2011-05-05 11:00:00,12.94,12.96,12.93,12.95,368200.0,9.609,9.6238,9.6015,9.6164,368200.0
2011-05-05 11:05:00,12.94,12.94,12.89,12.9,235000.0,9.609,9.609,9.5718,9.5793,235000.0
2011-05-05 11:10:00,12.9,12.9,12.87,12.87,448800.0,9.5793,9.5793,9.557,9.557,448800.0
2011-05-05 11:15:00,12.87,12.9,12.84,12.9,368000.0,9.557,9.5793,9.5347,9.5793,368000.0
2011-05-05 11:20:00,12.9,12.92,12.9,12.9,161400.0,9.5793,9.5941,9.5793,9.5793,161400.0
2011-05-05 11:25:00,12.9,12.94,12.9,12.94,202600.0,9.5793,9.609,9.5793,9.609,202600.0
2011-05-05 11:30:00,12.94,12.95,12.93,12.93,363400.0,9.609,9.6164,9.6015,9.6015,363400.0
2011-05-05 11:35:00,12.93,12.94,12.93,12.93,215000.0,9.6015,9.609,9.6015,9.6015,215000.0
2011-05-05 11:40:00,12.93,12.93,12.92,12.93,494400.0,9.6015,9.6015,9.5941,9.6015,494400.0
2011-05-05 11:45:00,12.93,12.95,12.93,12.94,387200.0,9.6015,9.6164,9.6015,9.609,387200.0
2011-05-05 11:50:00,12.94,12.94,12.93,12.94,156200.0,9.609,9.609,9.6015,9.609,156200.0
2011-05-05 11:55:00,12.94,12.94,12.9,12.92,284400.0,9.609,9.609,9.5793,9.5941,284400.0
2011-05-05 12:00:00,12.92,12.97,12.92,12.96,392600.0,9.5941,9.6312,9.5941,9.6238,392600.0
2011-05-05 12:05:00,12.96,12.97,12.93,12.94,336000.0,9.6238,9.6312,9.6015,9.609,336000.0
2011-05-05 12:10:00,12.93,12.94,12.92,12.92,245600.0,9.6015,9.609,9.5941,9.5941,245600.0
2011-05-05 12:15:00,12.92,12.93,12.91,12.91,309400.0,9.5941,9.6015,9.5867,9.5867,309400.0
2011-05-05 12:20:00,12.91,12.93,12.9,12.92,307000.0,9.5867,9.6015,9.5793,9.5941,307000.0
2011-05-05 12:25:00,12.92,12.95,12.92,12.95,95800.0,9.5941,9.6164,9.5941,9.6164,95800.0
2011-05-05 12:30:00,12.94,12.94,12.9,12.9,194200.0,9.609,9.609,9.5793,9.5793,194200.0
2011-05-05 12:35:00,12.9,12.91,12.88,12.89,340200.0,9.5793,9.5867,9.5644,9.5718,340200.0
2011-05-05 12:40:00,12.89,12.92,12.88,12.92,204600.0,9.5718,9.5941,9.5644,9.5941,204600.0
2011-05-05 12:45:00,12.92,12.93,12.9,12.9,230400.0,9.5941,9.6015,9.5793,9.5793,230400.0
2011-05-05 12:50:00,12.9,12.9,12.88,12.88,144400.0,9.5793,9.5793,9.5644,9.5644,144400.0
2011-05-05 12:55:00,12.88,12.88,12.86,12.88,261400.0,9.5644,9.5644,9.5496,9.5644,261400.0
2011-05-05 13:00:00,12.88,12.88,12.86,12.88,338400.0,9.5644,9.5644,9.5496,9.5644,338400.0
2011-05-05 13:05:00,12.88,12.9,12.87,12.9,409800.0,9.5644,9.5793,9.557,9.5793,409800.0
2011-05-05 13:10:00,12.9,12.9,12.88,12.88,161400.0,9.5793,9.5793,9.5644,9.5644,161400.0
2011-05-05 13:15:00,12.88,12.9,12.86,12.87,600400.0,9.5644,9.5793,9.5496,9.557,600400.0
2011-05-05 13:20:00,12.87,12.89,12.86,12.86,489000.0,9.557,9.5718,9.5496,9.5496,489000.0
2011-05-05 13:25:00,12.87,12.88,12.86,12.88,174600.0,9.557,9.5644,9.5496,9.5644,174600.0
2011-05-05 13:30:00,12.88,12.88,12.86,12.86,295200.0,9.5644,9.5644,9.5496,9.5496,295200.0
2011-05-05 13:35:00,12.86,12.86,12.85,12.85,254000.0,9.5496,9.5496,9.5421,9.5421,254000.0
2011-05-05 13:40:00,12.85,12.87,12.83,12.87,842000.0,9.5421,9.557,9.5273,9.557,842000.0
2011-05-05 13:45:00,12.87,12.88,12.87,12.88,183400.0,9.557,9.5644,9.557,9.5644,183400.0
2011-05-05 13:50:00,12.88,12.89,12.87,12.88,244400.0,9.5644,9.5718,9.557,9.5644,244400.0
2011-05-05 13:55:00,12.88,12.92,12.88,12.92,426200.0,9.5644,9.5941,9.5644,9.5941,426200.0
2011-05-05 14:00:00,12.92,12.92,12.9,12.9,419200.0,9.5941,9.5941,9.5793,9.5793,419200.0
2011-05-05 14:05:00,12.9,12.9,12.88,12.88,129000.0,9.5793,9.5793,9.5644,9.5644,129000.0
2011-05-05 14:10:00,12.88,12.88,12.86,12.86,559000.0,9.5644,9.5644,9.5496,9.5496,559000.0
2011-05-05 14:15:00,12.86,12.86,12.85,12.85,243600.0,9.5496,9.5496,9.5421,9.5421,243600.0
2011-05-05 14:20:00,12.85,12.87,12.85,12.87,474800.0,9.5421,9.557,9.5421,9.557,474800.0
2011-05-05 14:25:00,12.87,12.88,12.87,12.88,93400.0,9.557,9.5644,9.557,9.5644,93400.0
2011-05-05 14:30:00,12.88,12.9,12.88,12.9,194000.0,9.5644,9.5793,9.5644,9.5793,194000.0
2011-05-05 14:35:00,12.9,12.91,12.88,12.88,375800.0,9.5793,9.5867,9.5644,9.5644,375800.0
2011-05-05 14:40:00,12.88,12.9,12.88,12.89,234800.0,9.5644,9.5793,9.5644,9.5718,234800.0
2011-05-05 14:45:00,12.88,12.9,12.87,12.88,586800.0,9.5644,9.5793,9.557,9.5644,586800.0
2011-05-05 14:50:00,12.88,12.88,12.83,12.84,363200.0,9.5644,9.5644,9.5273,9.5347,363200.0
2011-05-05 14:55:00,12.84,12.85,12.83,12.83,360400.0,9.5347,9.5421,9.5273,9.5273,360400.0
2011-05-05 15:00:00,12.83,12.84,12.81,12.83,674800.0,9.5273,9.5347,9.5124,9.5273,674800.0
2011-05-05 15:05:00,12.83,12.83,12.8,12.81,428200.0,9.5273,9.5273,9.505,9.5124,428200.0
2011-05-05 15:10:00,12.81,12.81,12.73,12.76,1515400.0,9.5124,9.5124,9.453,9.4753,1515400.0
2011-05-05 15:15:00,12.77,12.79,12.77,12.79,396400.0,9.4827,9.4976,9.4827,9.4976,396400.0
2011-05-05 15:20:00,12.79,12.8,12.71,12.72,1120000.0,9.4976,9.505,9.4382,9.4456,1120000.0
2011-05-05 15:25:00,12.72,12.75,12.7,12.7,639600.0,9.4456,9.4679,9.4307,9.4307,639600.0
2011-05-05 15:30:00,12.7,12.77,12.7,12.76,756200.0,9.4307,9.4827,9.4307,9.4753,756200.0
2011-05-05 15:35:00,12.76,12.77,12.75,12.77,436800.0,9.4753,9.4827,9.4679,9.4827,436800.0
2011-05-05 15:40:00,12.77,12.78,12.74,12.78,608400.0,9.4827,9.4902,9.4604,9.4902,608400.0
2011-05-05 15:45:00,12.78,12.79,12.76,12.78,810400.0,9.4902,9.4976,9.4753,9.4902,810400.0
2011-05-05 15:50:00,12.78,12.8,12.76,12.76,691800.0,9.4902,9.505,9.4753,9.4753,691800.0
2011-05-05 15:55:00,12.77,12.79,12.75,12.79,1817600.0,9.4827,9.4976,9.4679,9.4976,1817600.0
2011-05-06 09:30:00,12.92,12.95,12.87,12.88,849000.0,9.5941,9.6164,9.557,9.5644,849000.0
2011-05-06 09:35:00,12.88,12.9,12.85,12.86,484400.0,9.5644,9.5793,9.5421,9.5496,484400.0
2011-05-06 09:40:00,12.86,12.87,12.77,12.78,567200.0,9.5496,9.557,9.4827,9.4902,567200.0
2011-05-06 09:45:00,12.78,12.81,12.73,12.74,694200.0,9.4902,9.5124,9.453,9.4604,694200.0
2011-05-06 09:50:00,12.75,12.78,12.72,12.76,554800.0,9.4679,9.4902,9.4456,9.4753,554800.0
2011-05-06 09:55:00,12.76,12.78,12.74,12.75,498400.0,9.4753,9.4902,9.4604,9.4679,498400.0
2011-05-06 10:00:00,12.75,12.76,12.74,12.75,453600.0,9.4679,9.4753,9.4604,9.4679,453600.0
2011-05-06 10:05:00,12.74,12.77,12.73,12.77,372400.0,9.4604,9.4827,9.453,9.4827,372400.0
2011-05-06 10:10:00,12.77,12.83,12.76,12.83,502200.0,9.4827,9.5273,9.4753,9.5273,502200.0
2011-05-06 10:15:00,12.83,12.83,12.79,12.81,502200.0,9.5273,9.5273,9.4976,9.5124,502200.0
2011-05-06 10:20:00,12.81,12.85,12.81,12.83,516000.0,9.5124,9.5421,9.5124,9.5273,516000.0
2011-05-06 10:25:00,12.83,12.85,12.82,12.82,237000.0,9.5273,9.5421,9.5199,9.5199,237000.0
2011-05-06 10:30:00,12.83,12.84,12.8,12.84,275000.0,9.5273,9.5347,9.505,9.5347,275000.0
2011-05-06 10:35:00,12.84,12.85,12.83,12.85,283000.0,9.5347,9.5421,9.5273,9.5421,283000.0
2011-05-06 10:40:00,12.85,12.85,12.83,12.84,383800.0,9.5421,9.5421,9.5273,9.5347,383800.0
2011-05-06 10:45:00,12.84,12.85,12.82,12.82,230800.0,9.5347,9.5421,9.5199,9.5199,230800.0
2011-05-06 10:50:00,12.83,12.85,12.81,12.82,422200.0,9.5273,9.5421,9.5124,9.5199,422200.0
2011-05-06 10:55:00,12.82,12.85,12.81,12.85,245400.0,9.5199,9.5421,9.5124,9.5421,245400.0
2011-05-06 11:00:00,12.85,12.86,12.84,12.86,356000.0,9.5421,9.5496,9.5347,9.5496,356000.0
2011-05-06 11:05:00,12.86,12.87,12.85,12.86,208600.0,9.5496,9.557,9.5421,9.5496,208600.0
2011-05-06 11:10:00,12.86,12.87,12.85,12.86,378200.0,9.5496,9.557,9.5421,9.5496,378200.0
2011-05-06 11:15:00,12.86,12.88,12.85,12.87,294000.0,9.5496,9.5644,9.5421,9.557,294000.0
2011-05-06 11:20:00,12.87,12.87,12.85,12.85,365800.0,9.557,9.557,9.5421,9.5421,365800.0
2011-05-06 11:25:00,12.85,12.86,12.84,12.85,202800.0,9.5421,9.5496,9.5347,9.5421,202800.0
2011-05-06 11:30:00,12.85,12.85,12.84,12.85,141200.0,9.5421,9.5421,9.5347,9.5421,141200.0
2011-05-06 11:35:00,12.85,12.85,12.84,12.84,179200.0,9.5421,9.5421,9.5347,9.5347,179200.0
2011-05-06 11:40:00,12.84,12.85,12.83,12.84,467400.0,9.5347,9.5421,9.5273,9.5347,467400.0
2011-05-06 11:45:00,12.84,12.87,12.83,12.87,599000.0,9.5347,9.557,9.5273,9.557,599000.0
2011-05-06 11:50:00,12.86,12.88,12.86,12.87,734800.0,9.5496,9.5644,9.5496,9.557,734800.0
2011-05-06 11:55:00,12.87,12.88,12.84,12.87,555400.0,9.557,9.5644,9.5347,9.557,555400.0
2011-05-06 12:00:00,12.87,12.89,12.86,12.87,286400.0,9.557,9.5718,9.5496,9.557,286400.0
2011-05-06 12:05:00,12.87,12.88,12.86,12.86,586600.0,9.557,9.5644,9.5496,9.5496,586600.0
2011-05-06 12:10:00,12.86,12.88,12.84,12.85,731600.0,9.5496,9.5644,9.5347,9.5421,731600.0
2011-05-06 12:15:00,12.85,12.85,12.81,12.82,766200.0,9.5421,9.5421,9.5124,9.5199,766200.0
2011-05-06 12:20:00,12.81,12.84,12.81,12.83,414600.0,9.5124,9.5347,9.5124,9.5273,414600.0
2011-05-06 12:25:00,12.83,12.86,12.81,12.81,353400.0,9.5273,9.5496,9.5124,9.5124,353400.0
2011-05-06 12:30:00,12.81,12.84,12.81,12.82,234200.0,9.5124,9.5347,9.5124,9.5199,234200.0
2011-05-06 12:35:00,12.83,12.83,12.81,12.81,207400.0,9.5273,9.5273,9.5124,9.5124,207400.0
2011-05-06 12:40:00,12.81,12.81,12.76,12.77,306000.0,9.5124,9.5124,9.4753,9.4827,306000.0
2011-05-06 12:45:00,12.77,12.79,12.77,12.79,148000.0,9.4827,9.4976,9.4827,9.4976,148000.0
2011-05-06 12:50:00,12.79,12.8,12.78,12.8,124600.0,9.4976,9.505,9.4902,9.505,124600.0
2011-05-06 12:55:00,12.8,12.81,12.78,12.81,156000.0,9.505,9.5124,9.4902,9.5124,156000.0
2011-05-06 13:00:00,12.81,12.83,12.8,12.83,191400.0,9.5124,9.5273,9.505,9.5273,191400.0
2011-05-06 13:05:00,12.83,12.85,12.82,12.85,149600.0,9.5273,9.5421,9.5199,9.5421,149600.0
2011-05-06 13:10:00,12.85,12.85,12.81,12.81,273600.0,9.5421,9.5421,9.5124,9.5124,273600.0
2011-05-06 13:15:00,12.81,12.81,12.75,12.75,302200.0,9.5124,9.5124,9.4679,9.4679,302200.0
2011-05-06 13:20:00,12.76,12.78,12.74,12.78,360800.0,9.4753,9.4902,9.4604,9.4902,360800.0
2011-05-06 13:25:00,12.77,12.78,12.76,12.78,199200.0,9.4827,9.4902,9.4753,9.4902,199200.0
2011-05-06 13:30:00,12.77,12.78,12.76,12.77,244000.0,9.4827,9.4902,9.4753,9.4827,244000.0
2011-05-06 13:35:00,12.77,12.77,12.73,12.74,239000.0,9.4827,9.4827,9.453,9.4604,239000.0
2011-05-06 13:40:00,12.74,12.77,12.73,12.73,269600.0,9.4604,9.4827,9.453,9.453,269600.0
2011-05-06 13:45:00,12.73,12.74,12.72,12.72,210800.0,9.453,9.4604,9.4456,9.4456,210800.0
2011-05-06 13:50:00,12.72,12.74,12.72,12.72,160000.0,9.4456,9.4604,9.4456,9.4456,160000.0
2011-05-06 13:55:00,12.72,12.72,12.71,12.72,258000.0,9.4456,9.4456,9.4382,9.4456,258000.0
2011-05-06 14:00:00,12.72,12.72,12.72,12.72,348800.0,9.4456,9.4456,9.4456,9.4456,348800.0
2011-05-06 14:05:00,12.72,12.77,12.72,12.77,357000.0,9.4456,9.4827,9.4456,9.4827,357000.0
2011-05-06 14:10:00,12.77,12.81,12.76,12.79,459400.0,9.4827,9.5124,9.4753,9.4976,459400.0
2011-05-06 14:15:00,12.78,12.8,12.78,12.79,266200.0,9.4902,9.505,9.4902,9.4976,266200.0
2011-05-06 14:20:00,12.79,12.81,12.79,12.79,346400.0,9.4976,9.5124,9.4976,9.4976,346400.0
2011-05-06 14:25:00,12.79,12.79,12.77,12.78,494200.0,9.4976,9.4976,9.4827,9.4902,494200.0
2011-05-06 14:30:00,12.78,12.78,12.74,12.76,630800.0,9.4902,9.4902,9.4604,9.4753,630800.0
2011-05-06 14:35:00,12.76,12.76,12.73,12.75,434800.0,9.4753,9.4753,9.453,9.4679,434800.0
2011-05-06 14:40:00,12.76,12.77,12.75,12.77,355400.0,9.4753,9.4827,9.4679,9.4827,355400.0
2011-05-06 14:45:00,12.77,12.77,12.74,12.76,391800.0,9.4827,9.4827,9.4604,9.4753,391800.0
2011-05-06 14:50:00,12.75,12.77,12.74,12.76,536800.0,9.4679,9.4827,9.4604,9.4753,536800.0
2011-05-06 14:55:00,12.75,12.77,12.74,12.75,397000.0,9.4679,9.4827,9.4604,9.4679,397000.0
2011-05-06 15:00:00,12.75,12.79,12.74,12.78,356800.0,9.4679,9.4976,9.4604,9.4902,356800.0
2011-05-06 15:05:00,12.78,12.78,12.75,12.77,272600.0,9.4902,9.4902,9.4679,9.4827,272600.0
2011-05-06 15:10:00,12.77,12.79,12.76,12.77,313400.0,9.4827,9.4976,9.4753,9.4827,313400.0
2011-05-06 15:15:00,12.76,12.77,12.75,12.76,269800.0,9.4753,9.4827,9.4679,9.4753,269800.0
2011-05-06 15:20:00,12.76,12.76,12.73,12.74,235000.0,9.4753,9.4753,9.453,9.4604,235000.0
2011-05-06 15:25:00,12.73,12.74,12.71,12.72,401800.0,9.453,9.4604,9.4382,9.4456,401800.0
2011-05-06 15:30:00,12.72,12.74,12.72,12.73,673800.0,9.4456,9.4604,9.4456,9.453,673800.0
2011-05-06 15:35:00,12.72,12.74,12.71,12.72,525000.0,9.4456,9.4604,9.4382,9.4456,525000.0
2011-05-06 15:40:00,12.72,12.74,12.71,12.74,431600.0,9.4456,9.4604,9.4382,9.4604,431600.0
2011-05-06 15:45:00,12.74,12.75,12.73,12.74,457000.0,9.4604,9.4679,9.453,9.4604,457000.0
2011-05-06 15:50:00,12.74,12.74,12.72,12.72,639200.0,9.4604,9.4604,9.4456,9.4456,639200.0
2011-05-06 15:55:00,12.72,12.74,12.71,12.72,1301000.0,9.4456,9.4604,9.4382,9.4456,1301000.0
2011-05-09 09:30:00,12.69,12.73,12.68,12.69,573600.0,9.4233,9.453,9.4159,9.4233,573600.0
2011-05-09 09:35:00,12.69,12.72,12.65,12.67,465400.0,9.4233,9.4456,9.3936,9.4085,465400.0
2011-05-09 09:40:00,12.67,12.69,12.63,12.64,277600.0,9.4085,9.4233,9.3788,9.3862,277600.0
2011-05-09 09:45:00,12.64,12.65,12.62,12.62,496800.0,9.3862,9.3936,9.3713,9.3713,496800.0
2011-05-09 09:50:00,12.63,12.63,12.62,12.63,717600.0,9.3788,9.3788,9.3713,9.3788,717600.0
2011-05-09 09:55:00,12.63,12.68,12.63,12.67,480000.0,9.3788,9.4159,9.3788,9.4085,480000.0
2011-05-09 10:00:00,12.67,12.69,12.66,12.67,187800.0,9.4085,9.4233,9.401,9.4085,187800.0
2011-05-09 10:05:00,12.67,12.67,12.65,12.65,268600.0,9.4085,9.4085,9.3936,9.3936,268600.0
2011-05-09 10:10:00,12.65,12.67,12.65,12.65,383000.0,9.3936,9.4085,9.3936,9.3936,383000.0
2011-05-09 10:15:00,12.66,12.67,12.59,12.6,385200.0,9.401,9.4085,9.3491,9.3565,385200.0
2011-05-09 10:20:00,12.6,12.62,12.59,12.61,372200.0,9.3565,9.3713,9.3491,9.3639,372200.0
2011-05-09 10:25:00,12.61,12.62,12.59,12.59,598800.0,9.3639,9.3713,9.3491,9.3491,598800.0
2011-05-09 10:30:00,12.59,12.61,12.58,12.61,419400.0,9.3491,9.3639,9.3416,9.3639,419400.0
2011-05-09 10:35:00,12.61,12.61,12.59,12.6,433600.0,9.3639,9.3639,9.3491,9.3565,433600.0
2011-05-09 10:40:00,12.6,12.61,12.59,12.61,401800.0,9.3565,9.3639,9.3491,9.3639,401800.0
2011-05-09 10:45:00,12.61,12.63,12.6,12.62,234400.0,9.3639,9.3788,9.3565,9.3713,234400.0
2011-05-09 10:50:00,12.62,12.66,12.62,12.65,218200.0,9.3713,9.401,9.3713,9.3936,218200.0
2011-05-09 10:55:00,12.65,12.67,12.65,12.66,205200.0,9.3936,9.4085,9.3936,9.401,205200.0
2011-05-09 11:00:00,12.66,12.67,12.65,12.67,153800.0,9.401,9.4085,9.3936,9.4085,153800.0
2011-05-09 11:05:00,12.67,12.69,12.67,12.68,278200.0,9.4085,9.4233,9.4085,9.4159,278200.0
2011-05-09 11:10:00,12.68,12.68,12.67,12.68,231800.0,9.4159,9.4159,9.4085,9.4159,231800.0
2011-05-09 11:15:00,12.68,12.68,12.65,12.65,237200.0,9.4159,9.4159,9.3936,9.3936,237200.0
2011-05-09 11:20:00,12.65,12.65,12.63,12.63,168200.0,9.3936,9.3936,9.3788,9.3788,168200.0
2011-05-09 11:25:00,12.63,12.63,12.61,12.63,280400.0,9.3788,9.3788,9.3639,9.3788,280400.0
2011-05-09 11:30:00,12.63,12.65,12.63,12.63,300800.0,9.3788,9.3936,9.3788,9.3788,300800.0
2011-05-09 11:35:00,12.63,12.63,12.62,12.63,157800.0,9.3788,9.3788,9.3713,9.3788,157800.0
2011-05-09 11:40:00,12.63,12.63,12.62,12.62,366600.0,9.3788,9.3788,9.3713,9.3713,366600.0
2011-05-09 11:45:00,12.62,12.64,12.61,12.64,296400.0,9.3713,9.3862,9.3639,9.3862,296400.0
2011-05-09 11:50:00,12.65,12.68,12.63,12.68,163200.0,9.3936,9.4159,9.3788,9.4159,163200.0
2011-05-09 11:55:00,12.68,12.7,12.68,12.69,210000.0,9.4159,9.4307,9.4159,9.4233,210000.0
2011-05-09 12:00:00,12.69,12.74,12.69,12.72,419200.0,9.4233,9.4604,9.4233,9.4456,419200.0
2011-05-09 12:05:00,12.73,12.76,12.73,12.76,940800.0,9.453,9.4753,9.453,9.4753,940800.0
2011-05-09 12:10:00,12.75,12.76,12.72,12.74,398400.0,9.4679,9.4753,9.4456,9.4604,398400.0
2011-05-09 12:15:00,12.74,12.78,12.74,12.77,405400.0,9.4604,9.4902,9.4604,9.4827,405400.0
2011-05-09 12:20:00,12.76,12.77,12.76,12.77,64800.0,9.4753,9.4827,9.4753,9.4827,64800.0
2011-05-09 12:25:00,12.77,12.77,12.74,12.74,156400.0,9.4827,9.4827,9.4604,9.4604,156400.0
2011-05-09 12:30:00,12.74,12.74,12.72,12.73,119000.0,9.4604,9.4604,9.4456,9.453,119000.0
2011-05-09 12:35:00,12.73,12.74,12.73,12.74,117200.0,9.453,9.4604,9.453,9.4604,117200.0
2011-05-09 12:40:00,12.74,12.76,12.73,12.74,181000.0,9.4604,9.4753,9.453,9.4604,181000.0
2011-05-09 12:45:00,12.74,12.75,12.74,12.74,369400.0,9.4604,9.4679,9.4604,9.4604,369400.0
2011-05-09 12:50:00,12.74,12.74,12.72,12.72,122800.0,9.4604,9.4604,9.4456,9.4456,122800.0
2011-05-09 12:55:00,12.72,12.72,12.7,12.7,146600.0,9.4456,9.4456,9.4307,9.4307,146600.0
2011-05-09 13:00:00,12.7,12.7,12.69,12.69,347200.0,9.4307,9.4307,9.4233,9.4233,347200.0
2011-05-09 13:05:00,12.69,12.69,12.68,12.68,127000.0,9.4233,9.4233,9.4159,9.4159,127000.0
2011-05-09 13:10:00,12.69,12.71,12.68,12.69,110200.0,9.4233,9.4382,9.4159,9.4233,110200.0
2011-05-09 13:15:00,12.7,12.7,12.68,12.68,94800.0,9.4307,9.4307,9.4159,9.4159,94800.0
2011-05-09 13:20:00,12.68,12.69,12.67,12.68,121800.0,9.4159,9.4233,9.4085,9.4159,121800.0
2011-05-09 13:25:00,12.68,12.7,12.67,12.69,152600.0,9.4159,9.4307,9.4085,9.4233,152600.0
2011-05-09 13:30:00,12.69,12.69,12.68,12.68,88000.0,9.4233,9.4233,9.4159,9.4159,88000.0
2011-05-09 13:35:00,12.68,12.68,12.65,12.66,201200.0,9.4159,9.4159,9.3936,9.401,201200.0
2011-05-09 13:40:00,12.66,12.66,12.65,12.65,71000.0,9.401,9.401,9.3936,9.3936,71000.0
2011-05-09 13:45:00,12.66,12.68,12.65,12.67,246400.0,9.401,9.4159,9.3936,9.4085,246400.0
2011-05-09 13:50:00,12.67,12.67,12.67,12.67,46000.0,9.4085,9.4085,9.4085,9.4085,46000.0
2011-05-09 13:55:00,12.67,12.67,12.66,12.67,143200.0,9.4085,9.4085,9.401,9.4085,143200.0
2011-05-09 14:00:00,12.67,12.67,12.65,12.65,309400.0,9.4085,9.4085,9.3936,9.3936,309400.0
2011-05-09 14:05:00,12.65,12.68,12.65,12.67,186000.0,9.3936,9.4159,9.3936,9.4085,186000.0
2011-05-09 14:10:00,12.68,12.68,12.67,12.67,125000.0,9.4159,9.4159,9.4085,9.4085,125000.0
2011-05-09 14:15:00,12.67,12.67,12.65,12.65,208000.0,9.4085,9.4085,9.3936,9.3936,208000.0
2011-05-09 14:20:00,12.66,12.66,12.65,12.65,154600.0,9.401,9.401,9.3936,9.3936,154600.0
2011-05-09 14:25:00,12.65,12.67,12.65,12.66,669600.0,9.3936,9.4085,9.3936,9.401,669600.0
2011-05-09 14:30:00,12.67,12.68,12.66,12.67,164600.0,9.4085,9.4159,9.401,9.4085,164600.0
2011-05-09 14:35:00,12.67,12.69,12.67,12.69,320000.0,9.4085,9.4233,9.4085,9.4233,320000.0
2011-05-09 14:40:00,12.69,12.71,12.69,12.7,300400.0,9.4233,9.4382,9.4233,9.4307,300400.0
2011-05-09 14:45:00,12.69,12.71,12.68,12.7,531800.0,9.4233,9.4382,9.4159,9.4307,531800.0
2011-05-09 14:50:00,12.7,12.71,12.69,12.7,321400.0,9.4307,9.4382,9.4233,9.4307,321400.0
2011-05-09 14:55:00,12.7,12.7,12.68,12.68,213600.0,9.4307,9.4307,9.4159,9.4159,213600.0
2011-05-09 15:00:00,12.69,12.71,12.68,12.7,301600.0,9.4233,9.4382,9.4159,9.4307,301600.0
2011-05-09 15:05:00,12.7,12.7,12.69,12.69,125800.0,9.4307,9.4307,9.4233,9.4233,125800.0
2011-05-09 15:10:00,12.69,12.69,12.67,12.68,177200.0,9.4233,9.4233,9.4085,9.4159,177200.0
2011-05-09 15:15:00,12.67,12.69,12.67,12.68,480000.0,9.4085,9.4233,9.4085,9.4159,480000.0
2011-05-09 15:20:00,12.68,12.68,12.68,12.68,98800.0,9.4159,9.4159,9.4159,9.4159,98800.0
2011-05-09 15:25:00,12.68,12.68,12.67,12.67,435600.0,9.4159,9.4159,9.4085,9.4085,435600.0
2011-05-09 15:30:00,12.67,12.67,12.64,12.65,532000.0,9.4085,9.4085,9.3862,9.3936,532000.0
2011-05-09 15:35:00,12.65,12.65,12.63,12.65,458600.0,9.3936,9.3936,9.3788,9.3936,458600.0
2011-05-09 15:40:00,12.65,12.65,12.63,12.64,477600.0,9.3936,9.3936,9.3788,9.3862,477600.0
2011-05-09 15:45:00,12.64,12.65,12.63,12.63,654600.0,9.3862,9.3936,9.3788,9.3788,654600.0
2011-05-09 15:50:00,12.63,12.65,12.63,12.65,634000.0,9.3788,9.3936,9.3788,9.3936,634000.0
2011-05-09 15:55:00,12.65,12.65,12.63,12.63,1258400.0,9.3936,9.3936,9.3788,9.3788,1258400.0
2011-05-10 09:30:00,12.66,12.74,12.66,12.7,412200.0,9.401,9.4604,9.401,9.4307,412200.0
2011-05-10 09:35:00,12.7,12.74,12.68,12.72,222200.0,9.4307,9.4604,9.4159,9.4456,222200.0
2011-05-10 09:40:00,12.72,12.81,12.72,12.81,693000.0,9.4456,9.5124,9.4456,9.5124,693000.0
2011-05-10 09:45:00,12.8,12.83,12.78,12.83,377600.0,9.505,9.5273,9.4902,9.5273,377600.0
2011-05-10 09:50:00,12.83,12.88,12.78,12.87,901800.0,9.5273,9.5644,9.4902,9.557,901800.0
2011-05-10 09:55:00,12.87,12.9,12.87,12.88,723000.0,9.557,9.5793,9.557,9.5644,723000.0
2011-05-10 10:00:00,12.88,12.88,12.85,12.87,479800.0,9.5644,9.5644,9.5421,9.557,479800.0
2011-05-10 10:05:00,12.87,12.94,12.86,12.93,732200.0,9.557,9.609,9.5496,9.6015,732200.0
2011-05-10 10:10:00,12.94,12.94,12.9,12.93,723800.0,9.609,9.609,9.5793,9.6015,723800.0
2011-05-10 10:15:00,12.93,12.95,12.93,12.94,534400.0,9.6015,9.6164,9.6015,9.609,534400.0
2011-05-10 10:20:00,12.94,12.96,12.93,12.95,971400.0,9.609,9.6238,9.6015,9.6164,971400.0
2011-05-10 10:25:00,12.95,12.96,12.92,12.93,641600.0,9.6164,9.6238,9.5941,9.6015,641600.0
2011-05-10 10:30:00,12.93,12.94,12.92,12.93,496000.0,9.6015,9.609,9.5941,9.6015,496000.0
2011-05-10 10:35:00,12.93,12.94,12.91,12.92,301600.0,9.6015,9.609,9.5867,9.5941,301600.0
2011-05-10 10:40:00,12.92,12.92,12.88,12.88,479800.0,9.5941,9.5941,9.5644,9.5644,479800.0
2011-05-10 10:45:00,12.88,12.92,12.88,12.92,416200.0,9.5644,9.5941,9.5644,9.5941,416200.0
2011-05-10 10:50:00,12.92,12.92,12.88,12.89,494600.0,9.5941,9.5941,9.5644,9.5718,494600.0
2011-05-10 10:55:00,12.89,12.9,12.88,12.9,358600.0,9.5718,9.5793,9.5644,9.5793,358600.0
2011-05-10 11:00:00,12.9,12.92,12.9,12.9,223400.0,9.5793,9.5941,9.5793,9.5793,223400.0
2011-05-10 11:05:00,12.9,12.91,12.88,12.9,460400.0,9.5793,9.5867,9.5644,9.5793,460400.0
2011-05-10 11:10:00,12.91,12.92,12.9,12.9,328600.0,9.5867,9.5941,9.5793,9.5793,328600.0
2011-05-10 11:15:00,12.9,12.9,12.86,12.87,209800.0,9.5793,9.5793,9.5496,9.557,209800.0
2011-05-10 11:20:00,12.88,12.9,12.87,12.89,388800.0,9.5644,9.5793,9.557,9.5718,388800.0
2011-05-10 11:25:00,12.88,12.89,12.85,12.88,319000.0,9.5644,9.5718,9.5421,9.5644,319000.0
2011-05-10 11:30:00,12.88,12.88,12.86,12.86,471400.0,9.5644,9.5644,9.5496,9.5496,471400.0
2011-05-10 11:35:00,12.86,12.88,12.86,12.88,276200.0,9.5496,9.5644,9.5496,9.5644,276200.0
2011-05-10 11:40:00,12.88,12.9,12.88,12.88,173800.0,9.5644,9.5793,9.5644,9.5644,173800.0
2011-05-10 11:45:00,12.88,12.9,12.88,12.9,285600.0,9.5644,9.5793,9.5644,9.5793,285600.0
2011-05-10 11:50:00,12.9,12.93,12.9,12.93,276000.0,9.5793,9.6015,9.5793,9.6015,276000.0
2011-05-10 11:55:00,12.93,12.94,12.91,12.92,134400.0,9.6015,9.609,9.5867,9.5941,134400.0
2011-05-10 12:00:00,12.91,12.91,12.88,12.88,165000.0,9.5867,9.5867,9.5644,9.5644,165000.0
2011-05-10 12:05:00,12.88,12.9,12.88,12.9,402200.0,9.5644,9.5793,9.5644,9.5793,402200.0
2011-05-10 12:10:00,12.9,12.9,12.88,12.88,369400.0,9.5793,9.5793,9.5644,9.5644,369400.0
2011-05-10 12:15:00,12.88,12.92,12.88,12.92,274000.0,9.5644,9.5941,9.5644,9.5941,274000.0
2011-05-10 12:20:00,12.92,12.93,12.91,12.93,331600.0,9.5941,9.6015,9.5867,9.6015,331600.0
2011-05-10 12:25:00,12.93,12.93,12.9,12.91,387600.0,9.6015,9.6015,9.5793,9.5867,387600.0
2011-05-10 12:30:00,12.91,12.93,12.91,12.93,199200.0,9.5867,9.6015,9.5867,9.6015,199200.0
2011-05-10 12:35:00,12.93,12.93,12.92,12.93,216600.0,9.6015,9.6015,9.5941,9.6015,216600.0
2011-05-10 12:40:00,12.93,12.94,12.9,12.92,363800.0,9.6015,9.609,9.5793,9.5941,363800.0
2011-05-10 12:45:00,12.92,12.94,12.91,12.94,382600.0,9.5941,9.609,9.5867,9.609,382600.0
2011-05-10 12:50:00,12.94,12.95,12.92,12.92,489000.0,9.609,9.6164,9.5941,9.5941,489000.0
2011-05-10 12:55:00,12.92,12.93,12.9,12.93,214800.0,9.5941,9.6015,9.5793,9.6015,214800.0
2011-05-10 13:00:00,12.93,12.93,12.88,12.91,641000.0,9.6015,9.6015,9.5644,9.5867,641000.0
2011-05-10 13:05:00,12.9,12.91,12.88,12.89,307000.0,9.5793,9.5867,9.5644,9.5718,307000.0
2011-05-10 13:10:00,12.89,12.9,12.88,12.89,280000.0,9.5718,9.5793,9.5644,9.5718,280000.0
2011-05-10 13:15:00,12.89,12.9,12.88,12.89,116800.0,9.5718,9.5793,9.5644,9.5718,116800.0
2011-05-10 13:20:00,12.89,12.9,12.88,12.88,151200.0,9.5718,9.5793,9.5644,9.5644,151200.0
2011-05-10 13:25:00,12.89,12.9,12.88,12.9,54400.0,9.5718,9.5793,9.5644,9.5793,54400.0
2011-05-10 13:30:00,12.9,12.9,12.88,12.9,210400.0,9.5793,9.5793,9.5644,9.5793,210400.0
2011-05-10 13:35:00,12.9,12.9,12.89,12.9,121600.0,9.5793,9.5793,9.5718,9.5793,121600.0
2011-05-10 13:40:00,12.9,12.92,12.89,12.9,453200.0,9.5793,9.5941,9.5718,9.5793,453200.0
2011-05-10 13:45:00,12.9,12.92,12.9,12.92,150000.0,9.5793,9.5941,9.5793,9.5941,150000.0
2011-05-10 13:50:00,12.91,12.92,12.9,12.91,142200.0,9.5867,9.5941,9.5793,9.5867,142200.0
2011-05-10 13:55:00,12.91,12.92,12.9,12.91,135200.0,9.5867,9.5941,9.5793,9.5867,135200.0
2011-05-10 14:00:00,12.92,12.92,12.9,12.9,156800.0,9.5941,9.5941,9.5793,9.5793,156800.0
2011-05-10 14:05:00,12.9,12.92,12.9,12.9,119000.0,9.5793,9.5941,9.5793,9.5793,119000.0
2011-05-10 14:10:00,12.9,12.9,12.9,12.9,238000.0,9.5793,9.5793,9.5793,9.5793,238000.0
2011-05-10 14:15:00,12.9,12.9,12.88,12.88,138400.0,9.5793,9.5793,9.5644,9.5644,138400.0
2011-05-10 14:20:00,12.88,12.9,12.88,12.88,526600.0,9.5644,9.5793,9.5644,9.5644,526600.0
2011-05-10 14:25:00,12.88,12.9,12.88,12.9,143800.0,9.5644,9.5793,9.5644,9.5793,143800.0
2011-05-10 14:30:00,12.9,12.9,12.89,12.9,358600.0,9.5793,9.5793,9.5718,9.5793,358600.0
2011-05-10 14:35:00,12.9,12.92,12.9,12.92,581600.0,9.5793,9.5941,9.5793,9.5941,581600.0
2011-05-10 14:40:00,12.92,12.93,12.91,12.92,550600.0,9.5941,9.6015,9.5867,9.5941,550600.0
2011-05-10 14:45:00,12.92,12.92,12.9,12.92,212000.0,9.5941,9.5941,9.5793,9.5941,212000.0
2011-05-10 14:50:00,12.92,12.94,12.92,12.92,419400.0,9.5941,9.609,9.5941,9.5941,419400.0
2011-05-10 14:55:00,12.93,12.94,12.92,12.94,251400.0,9.6015,9.609,9.5941,9.609,251400.0
2011-05-10 15:00:00,12.94,12.94,12.92,12.93,171200.0,9.609,9.609,9.5941,9.6015,171200.0
2011-05-10 15:05:00,12.94,12.95,12.93,12.94,304000.0,9.609,9.6164,9.6015,9.609,304000.0
2011-05-10 15:10:00,12.95,12.95,12.94,12.94,210400.0,9.6164,9.6164,9.609,9.609,210400.0
2011-05-10 15:15:00,12.94,12.96,12.94,12.95,528400.0,9.609,9.6238,9.609,9.6164,528400.0
2011-05-10 15:20:00,12.95,12.95,12.93,12.94,654600.0,9.6164,9.6164,9.6015,9.609,654600.0
2011-05-10 15:25:00,12.94,12.94,12.93,12.93,430000.0,9.609,9.609,9.6015,9.6015,430000.0
2011-05-10 15:30:00,12.93,12.94,12.93,12.94,310200.0,9.6015,9.609,9.6015,9.609,310200.0
2011-05-10 15:35:00,12.94,12.95,12.93,12.94,671600.0,9.609,9.6164,9.6015,9.609,671600.0
2011-05-10 15:40:00,12.94,12.94,12.92,12.94,293600.0,9.609,9.609,9.5941,9.609,293600.0
2011-05-10 15:45:00,12.94,12.94,12.93,12.93,352600.0,9.609,9.609,9.6015,9.6015,352600.0
2011-05-10 15:50:00,12.93,12.93,12.91,12.91,621400.0,9.6015,9.6015,9.5867,9.5867,621400.0
2011-05-10 15:55:00,12.91,12.92,12.9,12.92,1849800.0,9.5867,9.5941,9.5793,9.5941,1849800.0
2011-05-11 09:30:00,12.83,12.85,12.74,12.74,844200.0,9.5273,9.5421,9.4604,9.4604,844200.0
2011-05-11 09:35:00,12.74,12.8,12.74,12.77,497600.0,9.4604,9.505,9.4604,9.4827,497600.0
2011-05-11 09:40:00,12.77,12.8,12.77,12.8,554200.0,9.4827,9.505,9.4827,9.505,554200.0
2011-05-11 09:45:00,12.79,12.8,12.76,12.77,428200.0,9.4976,9.505,9.4753,9.4827,428200.0
2011-05-11 09:50:00,12.78,12.78,12.74,12.76,512400.0,9.4902,9.4902,9.4604,9.4753,512400.0
2011-05-11 09:55:00,12.76,12.77,12.75,12.75,307200.0,9.4753,9.4827,9.4679,9.4679,307200.0
2011-05-11 10:00:00,12.76,12.78,12.75,12.76,380000.0,9.4753,9.4902,9.4679,9.4753,380000.0
2011-05-11 10:05:00,12.76,12.78,12.76,12.77,417600.0,9.4753,9.4902,9.4753,9.4827,417600.0
2011-05-11 10:10:00,12.77,12.79,12.76,12.78,191400.0,9.4827,9.4976,9.4753,9.4902,191400.0
2011-05-11 10:15:00,12.79,12.81,12.78,12.8,597600.0,9.4976,9.5124,9.4902,9.505,597600.0
2011-05-11 10:20:00,12.8,12.81,12.79,12.8,443600.0,9.505,9.5124,9.4976,9.505,443600.0
2011-05-11 10:25:00,12.8,12.8,12.78,12.8,258400.0,9.505,9.505,9.4902,9.505,258400.0
2011-05-11 10:30:00,12.8,12.8,12.78,12.8,363800.0,9.505,9.505,9.4902,9.505,363800.0
2011-05-11 10:35:00,12.8,12.8,12.77,12.77,500800.0,9.505,9.505,9.4827,9.4827,500800.0
2011-05-11 10:40:00,12.78,12.81,12.77,12.8,249000.0,9.4902,9.5124,9.4827,9.505,249000.0
2011-05-11 10:45:00,12.8,12.81,12.79,12.81,173400.0,9.505,9.5124,9.4976,9.5124,173400.0
2011-05-11 10:50:00,12.81,12.81,12.79,12.79,232800.0,9.5124,9.5124,9.4976,9.4976,232800.0
2011-05-11 10:55:00,12.8,12.82,12.79,12.81,238600.0,9.505,9.5199,9.4976,9.5124,238600.0
2011-05-11 11:00:00,12.81,12.83,12.81,12.82,119200.0,9.5124,9.5273,9.5124,9.5199,119200.0
2011-05-11 11:05:00,12.83,12.83,12.81,12.82,156000.0,9.5273,9.5273,9.5124,9.5199,156000.0
2011-05-11 11:10:00,12.83,12.83,12.8,12.81,331000.0,9.5273,9.5273,9.505,9.5124,331000.0
2011-05-11 11:15:00,12.81,12.82,12.8,12.81,183400.0,9.5124,9.5199,9.505,9.5124,183400.0
2011-05-11 11:20:00,12.81,12.82,12.8,12.82,309400.0,9.5124,9.5199,9.505,9.5199,309400.0
2011-05-11 11:25:00,12.81,12.82,12.8,12.8,336400.0,9.5124,9.5199,9.505,9.505,336400.0
2011-05-11 11:30:00,12.8,12.83,12.8,12.81,190400.0,9.505,9.5273,9.505,9.5124,190400.0
2011-05-11 11:35:00,12.81,12.81,12.8,12.8,326400.0,9.5124,9.5124,9.505,9.505,326400.0
2011-05-11 11:40:00,12.8,12.8,12.78,12.78,189800.0,9.505,9.505,9.4902,9.4902,189800.0
2011-05-11 11:45:00,12.78,12.78,12.76,12.77,280800.0,9.4902,9.4902,9.4753,9.4827,280800.0
2011-05-11 11:50:00,12.77,12.78,12.77,12.77,201000.0,9.4827,9.4902,9.4827,9.4827,201000.0
2011-05-11 11:55:00,12.77,12.77,12.71,12.72,498800.0,9.4827,9.4827,9.4382,9.4456,498800.0
2011-05-11 12:00:00,12.72,12.74,12.69,12.7,742000.0,9.4456,9.4604,9.4233,9.4307,742000.0
2011-05-11 12:05:00,12.71,12.71,12.69,12.7,452400.0,9.4382,9.4382,9.4233,9.4307,452400.0
2011-05-11 12:10:00,12.7,12.72,12.69,12.72,720400.0,9.4307,9.4456,9.4233,9.4456,720400.0
2011-05-11 12:15:00,12.71,12.72,12.64,12.66,638600.0,9.4382,9.4456,9.3862,9.401,638600.0
2011-05-11 12:20:00,12.66,12.7,12.65,12.67,330600.0,9.401,9.4307,9.3936,9.4085,330600.0
2011-05-11 12:25:00,12.67,12.68,12.66,12.67,276200.0,9.4085,9.4159,9.401,9.4085,276200.0
2011-05-11 12:30:00,12.66,12.68,12.65,12.68,473400.0,9.401,9.4159,9.3936,9.4159,473400.0
2011-05-11 12:35:00,12.68,12.68,12.65,12.67,254600.0,9.4159,9.4159,9.3936,9.4085,254600.0
2011-05-11 12:40:00,12.66,12.68,12.64,12.65,336400.0,9.401,9.4159,9.3862,9.3936,336400.0
2011-05-11 12:45:00,12.65,12.65,12.63,12.64,338200.0,9.3936,9.3936,9.3788,9.3862,338200.0
2011-05-11 12:50:00,12.64,12.67,12.63,12.67,268400.0,9.3862,9.4085,9.3788,9.4085,268400.0
2011-05-11 12:55:00,12.67,12.68,12.66,12.67,297800.0,9.4085,9.4159,9.401,9.4085,297800.0
2011-05-11 13:00:00,12.67,12.68,12.65,12.68,398600.0,9.4085,9.4159,9.3936,9.4159,398600.0
2011-05-11 13:05:00,12.68,12.68,12.66,12.68,376000.0,9.4159,9.4159,9.401,9.4159,376000.0
2011-05-11 13:10:00,12.68,12.7,12.65,12.66,344600.0,9.4159,9.4307,9.3936,9.401,344600.0
2011-05-11 13:15:00,12.65,12.69,12.65,12.69,225200.0,9.3936,9.4233,9.3936,9.4233,225200.0
2011-05-11 13:20:00,12.69,12.69,12.68,12.69,181000.0,9.4233,9.4233,9.4159,9.4233,181000.0
2011-05-11 13:25:00,12.69,12.7,12.66,12.66,484200.0,9.4233,9.4307,9.401,9.401,484200.0
2011-05-11 13:30:00,12.66,12.66,12.63,12.63,494000.0,9.401,9.401,9.3788,9.3788,494000.0
2011-05-11 13:35:00,12.63,12.63,12.61,12.63,857200.0,9.3788,9.3788,9.3639,9.3788,857200.0
2011-05-11 13:40:00,12.63,12.65,12.62,12.63,224200.0,9.3788,9.3936,9.3713,9.3788,224200.0
2011-05-11 13:45:00,12.63,12.65,12.62,12.62,436000.0,9.3788,9.3936,9.3713,9.3713,436000.0
2011-05-11 13:50:00,12.62,12.64,12.62,12.63,338000.0,9.3713,9.3862,9.3713,9.3788,338000.0
2011-05-11 13:55:00,12.63,12.64,12.62,12.63,366600.0,9.3788,9.3862,9.3713,9.3788,366600.0
2011-05-11 14:00:00,12.63,12.65,12.62,12.63,303600.0,9.3788,9.3936,9.3713,9.3788,303600.0
2011-05-11 14:05:00,12.63,12.65,12.62,12.62,379400.0,9.3788,9.3936,9.3713,9.3713,379400.0
2011-05-11 14:10:00,12.62,12.62,12.6,12.61,427800.0,9.3713,9.3713,9.3565,9.3639,427800.0
2011-05-11 14:15:00,12.61,12.63,12.6,12.62,439000.0,9.3639,9.3788,9.3565,9.3713,439000.0
2011-05-11 14:20:00,12.62,12.62,12.59,12.6,387200.0,9.3713,9.3713,9.3491,9.3565,387200.0
2011-05-11 14:25:00,12.6,12.6,12.58,12.6,483600.0,9.3565,9.3565,9.3416,9.3565,483600.0
2011-05-11 14:30:00,12.6,12.63,12.6,12.62,515800.0,9.3565,9.3788,9.3565,9.3713,515800.0
2011-05-11 14:35:00,12.61,12.65,12.61,12.65,393200.0,9.3639,9.3936,9.3639,9.3936,393200.0
2011-05-11 14:40:00,12.65,12.65,12.63,12.63,334600.0,9.3936,9.3936,9.3788,9.3788,334600.0
2011-05-11 14:45:00,12.63,12.66,12.63,12.65,372000.0,9.3788,9.401,9.3788,9.3936,372000.0
2011-05-11 14:50:00,12.65,12.67,12.64,12.67,314200.0,9.3936,9.4085,9.3862,9.4085,314200.0
2011-05-11 14:55:00,12.67,12.68,12.65,12.67,488600.0,9.4085,9.4159,9.3936,9.4085,488600.0
2011-05-11 15:00:00,12.67,12.68,12.67,12.68,724200.0,9.4085,9.4159,9.4085,9.4159,724200.0
2011-05-11 15:05:00,12.68,12.71,12.68,12.7,474600.0,9.4159,9.4382,9.4159,9.4307,474600.0
2011-05-11 15:10:00,12.7,12.71,12.69,12.71,717000.0,9.4307,9.4382,9.4233,9.4382,717000.0
2011-05-11 15:15:00,12.71,12.73,12.7,12.72,740000.0,9.4382,9.453,9.4307,9.4456,740000.0
2011-05-11 15:20:00,12.72,12.74,12.72,12.72,717800.0,9.4456,9.4604,9.4456,9.4456,717800.0
2011-05-11 15:25:00,12.72,12.74,12.72,12.72,395800.0,9.4456,9.4604,9.4456,9.4456,395800.0
2011-05-11 15:30:00,12.72,12.73,12.7,12.7,381400.0,9.4456,9.453,9.4307,9.4307,381400.0
2011-05-11 15:35:00,12.71,12.72,12.7,12.72,819200.0,9.4382,9.4456,9.4307,9.4456,819200.0
2011-05-11 15:40:00,12.72,12.74,12.72,12.74,855000.0,9.4456,9.4604,9.4456,9.4604,855000.0
2011-05-11 15:45:00,12.74,12.76,12.72,12.75,1180000.0,9.4604,9.4753,9.4456,9.4679,1180000.0
2011-05-11 15:50:00,12.75,12.78,12.74,12.77,1326200.0,9.4679,9.4902,9.4604,9.4827,1326200.0
2011-05-11 15:55:00,12.77,12.79,12.74,12.76,1800800.0,9.4827,9.4976,9.4604,9.4753,1800800.0
2011-05-12 09:30:00,12.7,12.79,12.7,12.76,573400.0,9.4307,9.4976,9.4307,9.4753,573400.0
2011-05-12 09:35:00,12.75,12.75,12.68,12.68,246800.0,9.4679,9.4679,9.4159,9.4159,246800.0
2011-05-12 09:40:00,12.68,12.74,12.68,12.69,329000.0,9.4159,9.4604,9.4159,9.4233,329000.0
2011-05-12 09:45:00,12.69,12.74,12.69,12.73,237400.0,9.4233,9.4604,9.4233,9.453,237400.0
2011-05-12 09:50:00,12.73,12.75,12.71,12.71,270800.0,9.453,9.4679,9.4382,9.4382,270800.0
2011-05-12 09:55:00,12.72,12.74,12.72,12.74,270600.0,9.4456,9.4604,9.4456,9.4604,270600.0
2011-05-12 10:00:00,12.74,12.76,12.71,12.71,534800.0,9.4604,9.4753,9.4382,9.4382,534800.0
2011-05-12 10:05:00,12.71,12.74,12.69,12.74,371400.0,9.4382,9.4604,9.4233,9.4604,371400.0
2011-05-12 10:10:00,12.74,12.76,12.72,12.73,249600.0,9.4604,9.4753,9.4456,9.453,249600.0
2011-05-12 10:15:00,12.73,12.74,12.71,12.71,265000.0,9.453,9.4604,9.4382,9.4382,265000.0
2011-05-12 10:20:00,12.72,12.72,12.68,12.68,443800.0,9.4456,9.4456,9.4159,9.4159,443800.0
2011-05-12 10:25:00,12.67,12.67,12.65,12.66,249200.0,9.4085,9.4085,9.3936,9.401,249200.0
2011-05-12 10:30:00,12.66,12.67,12.65,12.66,291800.0,9.401,9.4085,9.3936,9.401,291800.0
2011-05-12 10:35:00,12.66,12.68,12.65,12.66,233000.0,9.401,9.4159,9.3936,9.401,233000.0
2011-05-12 10:40:00,12.66,12.67,12.63,12.63,410600.0,9.401,9.4085,9.3788,9.3788,410600.0
2011-05-12 10:45:00,12.63,12.64,12.63,12.64,212600.0,9.3788,9.3862,9.3788,9.3862,212600.0
2011-05-12 10:50:00,12.64,12.64,12.6,12.63,376800.0,9.3862,9.3862,9.3565,9.3788,376800.0
2011-05-12 10:55:00,12.63,12.63,12.6,12.6,330600.0,9.3788,9.3788,9.3565,9.3565,330600.0
2011-05-12 11:00:00,12.6,12.63,12.59,12.63,498400.0,9.3565,9.3788,9.3491,9.3788,498400.0
2011-05-12 11:05:00,12.62,12.63,12.58,12.59,294400.0,9.3713,9.3788,9.3416,9.3491,294400.0
2011-05-12 11:10:00,12.59,12.6,12.58,12.59,245200.0,9.3491,9.3565,9.3416,9.3491,245200.0
2011-05-12 11:15:00,12.6,12.6,12.59,12.6,119400.0,9.3565,9.3565,9.3491,9.3565,119400.0
2011-05-12 11:20:00,12.6,12.62,12.59,12.62,173600.0,9.3565,9.3713,9.3491,9.3713,173600.0
2011-05-12 11:25:00,12.62,12.63,12.61,12.63,339600.0,9.3713,9.3788,9.3639,9.3788,339600.0
2011-05-12 11:30:00,12.63,12.65,12.63,12.64,520800.0,9.3788,9.3936,9.3788,9.3862,520800.0
2011-05-12 11:35:00,12.64,12.67,12.64,12.65,453200.0,9.3862,9.4085,9.3862,9.3936,453200.0
2011-05-12 11:40:00,12.65,12.68,12.63,12.64,344800.0,9.3936,9.4159,9.3788,9.3862,344800.0
2011-05-12 11:45:00,12.64,12.64,12.63,12.64,184600.0,9.3862,9.3862,9.3788,9.3862,184600.0
2011-05-12 11:50:00,12.64,12.64,12.63,12.63,82600.0,9.3862,9.3862,9.3788,9.3788,82600.0
2011-05-12 11:55:00,12.63,12.63,12.62,12.62,185000.0,9.3788,9.3788,9.3713,9.3713,185000.0
2011-05-12 12:00:00,12.62,12.63,12.61,12.62,256600.0,9.3713,9.3788,9.3639,9.3713,256600.0
2011-05-12 12:05:00,12.62,12.62,12.61,12.62,117400.0,9.3713,9.3713,9.3639,9.3713,117400.0
2011-05-12 12:10:00,12.62,12.63,12.61,12.62,172800.0,9.3713,9.3788,9.3639,9.3713,172800.0
2011-05-12 12:15:00,12.63,12.63,12.61,12.62,292400.0,9.3788,9.3788,9.3639,9.3713,292400.0
2011-05-12 12:20:00,12.62,12.62,12.61,12.62,265600.0,9.3713,9.3713,9.3639,9.3713,265600.0
2011-05-12 12:25:00,12.62,12.63,12.61,12.63,235000.0,9.3713,9.3788,9.3639,9.3788,235000.0
2011-05-12 12:30:00,12.63,12.63,12.61,12.62,284000.0,9.3788,9.3788,9.3639,9.3713,284000.0
2011-05-12 12:35:00,12.62,12.63,12.62,12.62,179200.0,9.3713,9.3788,9.3713,9.3713,179200.0
2011-05-12 12:40:00,12.62,12.63,12.61,12.61,470800.0,9.3713,9.3788,9.3639,9.3639,470800.0
2011-05-12 12:45:00,12.61,12.62,12.61,12.62,322400.0,9.3639,9.3713,9.3639,9.3713,322400.0
2011-05-12 12:50:00,12.61,12.62,12.61,12.62,322800.0,9.3639,9.3713,9.3639,9.3713,322800.0
2011-05-12 12:55:00,12.62,12.63,12.62,12.63,284400.0,9.3713,9.3788,9.3713,9.3788,284400.0
2011-05-12 13:00:00,12.63,12.67,12.63,12.67,593000.0,9.3788,9.4085,9.3788,9.4085,593000.0
2011-05-12 13:05:00,12.67,12.68,12.66,12.67,296200.0,9.4085,9.4159,9.401,9.4085,296200.0
2011-05-12 13:10:00,12.67,12.69,12.66,12.68,246000.0,9.4085,9.4233,9.401,9.4159,246000.0
2011-05-12 13:15:00,12.69,12.7,12.63,12.69,447000.0,9.4233,9.4307,9.3788,9.4233,447000.0
2011-05-12 13:20:00,12.69,12.7,12.68,12.69,353400.0,9.4233,9.4307,9.4159,9.4233,353400.0
2011-05-12 13:25:00,12.69,12.69,12.66,12.67,332800.0,9.4233,9.4233,9.401,9.4085,332800.0
2011-05-12 13:30:00,12.67,12.67,12.64,12.66,230600.0,9.4085,9.4085,9.3862,9.401,230600.0
2011-05-12 13:35:00,12.66,12.69,12.65,12.68,181000.0,9.401,9.4233,9.3936,9.4159,181000.0
2011-05-12 13:40:00,12.68,12.69,12.66,12.68,195400.0,9.4159,9.4233,9.401,9.4159,195400.0
2011-05-12 13:45:00,12.68,12.69,12.66,12.68,284000.0,9.4159,9.4233,9.401,9.4159,284000.0
2011-05-12 13:50:00,12.68,12.7,12.67,12.69,162600.0,9.4159,9.4307,9.4085,9.4233,162600.0
2011-05-12 13:55:00,12.69,12.7,12.67,12.68,146000.0,9.4233,9.4307,9.4085,9.4159,146000.0
2011-05-12 14:00:00,12.68,12.7,12.67,12.7,324400.0,9.4159,9.4307,9.4085,9.4307,324400.0
2011-05-12 14:05:00,12.7,12.72,12.69,12.71,1186400.0,9.4307,9.4456,9.4233,9.4382,1186400.0
2011-05-12 14:10:00,12.71,12.71,12.68,12.69,963000.0,9.4382,9.4382,9.4159,9.4233,963000.0
2011-05-12 14:15:00,12.69,12.71,12.68,12.7,382200.0,9.4233,9.4382,9.4159,9.4307,382200.0
2011-05-12 14:20:00,12.7,12.7,12.69,12.69,308200.0,9.4307,9.4307,9.4233,9.4233,308200.0
2011-05-12 14:25:00,12.69,12.7,12.69,12.7,288200.0,9.4233,9.4307,9.4233,9.4307,288200.0
2011-05-12 14:30:00,12.7,12.72,12.69,12.72,322200.0,9.4307,9.4456,9.4233,9.4456,322200.0
2011-05-12 14:35:00,12.71,12.72,12.71,12.71,185200.0,9.4382,9.4456,9.4382,9.4382,185200.0
2011-05-12 14:40:00,12.71,12.71,12.7,12.71,165200.0,9.4382,9.4382,9.4307,9.4382,165200.0
2011-05-12 14:45:00,12.71,12.72,12.7,12.71,370800.0,9.4382,9.4456,9.4307,9.4382,370800.0
2011-05-12 14:50:00,12.71,12.71,12.68,12.68,141800.0,9.4382,9.4382,9.4159,9.4159,141800.0
2011-05-12 14:55:00,12.68,12.69,12.68,12.69,152000.0,9.4159,9.4233,9.4159,9.4233,152000.0
2011-05-12 15:00:00,12.69,12.7,12.68,12.7,178800.0,9.4233,9.4307,9.4159,9.4307,178800.0
2011-05-12 15:05:00,12.7,12.72,12.69,12.71,328800.0,9.4307,9.4456,9.4233,9.4382,328800.0
2011-05-12 15:10:00,12.71,12.71,12.67,12.67,496600.0,9.4382,9.4382,9.4085,9.4085,496600.0
2011-05-12 15:15:00,12.67,12.71,12.67,12.71,244800.0,9.4085,9.4382,9.4085,9.4382,244800.0
2011-05-12 15:20:00,12.7,12.71,12.69,12.69,168200.0,9.4307,9.4382,9.4233,9.4233,168200.0
2011-05-12 15:25:00,12.69,12.7,12.68,12.69,302200.0,9.4233,9.4307,9.4159,9.4233,302200.0
2011-05-12 15:30:00,12.69,12.7,12.68,12.69,160400.0,9.4233,9.4307,9.4159,9.4233,160400.0
2011-05-12 15:35:00,12.7,12.71,12.68,12.71,260400.0,9.4307,9.4382,9.4159,9.4382,260400.0
2011-05-12 15:40:00,12.71,12.71,12.69,12.71,168000.0,9.4382,9.4382,9.4233,9.4382,168000.0
2011-05-12 15:45:00,12.71,12.72,12.7,12.71,333600.0,9.4382,9.4456,9.4307,9.4382,333600.0
2011-05-12 15:50:00,12.71,12.72,12.7,12.71,454600.0,9.4382,9.4456,9.4307,9.4382,454600.0
2011-05-12 15:55:00,12.71,12.73,12.7,12.72,1191800.0,9.4382,9.453,9.4307,9.4456,1191800.0
2011-05-13 09:30:00,12.72,12.76,12.63,12.65,558600.0,9.4456,9.4753,9.3788,9.3936,558600.0
2011-05-13 09:35:00,12.65,12.69,12.6,12.62,528400.0,9.3936,9.4233,9.3565,9.3713,528400.0
2011-05-13 09:40:00,12.62,12.63,12.6,12.63,303000.0,9.3713,9.3788,9.3565,9.3788,303000.0
2011-05-13 09:45:00,12.63,12.64,12.6,12.63,286600.0,9.3788,9.3862,9.3565,9.3788,286600.0
2011-05-13 09:50:00,12.63,12.65,12.61,12.65,231000.0,9.3788,9.3936,9.3639,9.3936,231000.0
2011-05-13 09:55:00,12.65,12.66,12.62,12.62,456600.0,9.3936,9.401,9.3713,9.3713,456600.0
2011-05-13 10:00:00,12.62,12.64,12.6,12.61,386400.0,9.3713,9.3862,9.3565,9.3639,386400.0
2011-05-13 10:05:00,12.61,12.63,12.58,12.61,480600.0,9.3639,9.3788,9.3416,9.3639,480600.0
2011-05-13 10:10:00,12.62,12.65,12.6,12.63,480600.0,9.3713,9.3936,9.3565,9.3788,480600.0
2011-05-13 10:15:00,12.63,12.65,12.63,12.63,400600.0,9.3788,9.3936,9.3788,9.3788,400600.0
2011-05-13 10:20:00,12.64,12.64,12.62,12.63,212600.0,9.3862,9.3862,9.3713,9.3788,212600.0
2011-05-13 10:25:00,12.63,12.64,12.62,12.63,134000.0,9.3788,9.3862,9.3713,9.3788,134000.0
2011-05-13 10:30:00,12.63,12.64,12.62,12.64,446600.0,9.3788,9.3862,9.3713,9.3862,446600.0
2011-05-13 10:35:00,12.64,12.64,12.62,12.63,302000.0,9.3862,9.3862,9.3713,9.3788,302000.0
2011-05-13 10:40:00,12.63,12.64,12.62,12.63,301000.0,9.3788,9.3862,9.3713,9.3788,301000.0
2011-05-13 10:45:00,12.63,12.64,12.62,12.64,210400.0,9.3788,9.3862,9.3713,9.3862,210400.0
2011-05-13 10:50:00,12.64,12.64,12.63,12.63,121000.0,9.3862,9.3862,9.3788,9.3788,121000.0
2011-05-13 10:55:00,12.63,12.63,12.61,12.62,280600.0,9.3788,9.3788,9.3639,9.3713,280600.0
2011-05-13 11:00:00,12.62,12.63,12.6,12.61,387200.0,9.3713,9.3788,9.3565,9.3639,387200.0
2011-05-13 11:05:00,12.6,12.62,12.59,12.6,263800.0,9.3565,9.3713,9.3491,9.3565,263800.0
2011-05-13 11:10:00,12.59,12.6,12.58,12.6,168000.0,9.3491,9.3565,9.3416,9.3565,168000.0
2011-05-13 11:15:00,12.59,12.6,12.56,12.56,478400.0,9.3491,9.3565,9.3268,9.3268,478400.0
2011-05-13 11:20:00,12.56,12.56,12.53,12.55,610000.0,9.3268,9.3268,9.3045,9.3194,610000.0
2011-05-13 11:25:00,12.55,12.56,12.54,12.55,296600.0,9.3194,9.3268,9.3119,9.3194,296600.0
2011-05-13 11:30:00,12.55,12.58,12.55,12.58,263800.0,9.3194,9.3416,9.3194,9.3416,263800.0
2011-05-13 11:35:00,12.58,12.59,12.57,12.58,123600.0,9.3416,9.3491,9.3342,9.3416,123600.0
2011-05-13 11:40:00,12.58,12.58,12.55,12.56,194400.0,9.3416,9.3416,9.3194,9.3268,194400.0
2011-05-13 11:45:00,12.56,12.59,12.55,12.58,261600.0,9.3268,9.3491,9.3194,9.3416,261600.0
2011-05-13 11:50:00,12.58,12.59,12.57,12.58,181600.0,9.3416,9.3491,9.3342,9.3416,181600.0
2011-05-13 11:55:00,12.59,12.6,12.57,12.59,347200.0,9.3491,9.3565,9.3342,9.3491,347200.0
2011-05-13 12:00:00,12.58,12.61,12.58,12.6,213400.0,9.3416,9.3639,9.3416,9.3565,213400.0
2011-05-13 12:05:00,12.6,12.61,12.57,12.58,342800.0,9.3565,9.3639,9.3342,9.3416,342800.0
2011-05-13 12:10:00,12.58,12.6,12.55,12.55,277600.0,9.3416,9.3565,9.3194,9.3194,277600.0
2011-05-13 12:15:00,12.56,12.56,12.54,12.55,315800.0,9.3268,9.3268,9.3119,9.3194,315800.0
2011-05-13 12:20:00,12.55,12.55,12.51,12.51,977400.0,9.3194,9.3194,9.2897,9.2897,977400.0
2011-05-13 12:25:00,12.51,12.53,12.49,12.53,690600.0,9.2897,9.3045,9.2748,9.3045,690600.0
2011-05-13 12:30:00,12.53,12.54,12.51,12.51,710200.0,9.3045,9.3119,9.2897,9.2897,710200.0
2011-05-13 12:35:00,12.52,12.54,12.52,12.53,265600.0,9.2971,9.3119,9.2971,9.3045,265600.0
2011-05-13 12:40:00,12.53,12.54,12.53,12.53,324800.0,9.3045,9.3119,9.3045,9.3045,324800.0
2011-05-13 12:45:00,12.53,12.55,12.53,12.54,256000.0,9.3045,9.3194,9.3045,9.3119,256000.0
2011-05-13 12:50:00,12.54,12.57,12.54,12.56,474600.0,9.3119,9.3342,9.3119,9.3268,474600.0
2011-05-13 12:55:00,12.56,12.56,12.55,12.56,428400.0,9.3268,9.3268,9.3194,9.3268,428400.0
2011-05-13 13:00:00,12.56,12.58,12.55,12.56,357600.0,9.3268,9.3416,9.3194,9.3268,357600.0
2011-05-13 13:05:00,12.56,12.56,12.54,12.56,139000.0,9.3268,9.3268,9.3119,9.3268,139000.0
2011-05-13 13:10:00,12.56,12.58,12.56,12.58,195800.0,9.3268,9.3416,9.3268,9.3416,195800.0
2011-05-13 13:15:00,12.58,12.58,12.56,12.58,204800.0,9.3416,9.3416,9.3268,9.3416,204800.0
2011-05-13 13:20:00,12.58,12.59,12.57,12.57,124800.0,9.3416,9.3491,9.3342,9.3342,124800.0
2011-05-13 13:25:00,12.57,12.58,12.55,12.56,223400.0,9.3342,9.3416,9.3194,9.3268,223400.0
2011-05-13 13:30:00,12.56,12.56,12.55,12.56,247000.0,9.3268,9.3268,9.3194,9.3268,247000.0
2011-05-13 13:35:00,12.56,12.56,12.54,12.55,190200.0,9.3268,9.3268,9.3119,9.3194,190200.0
2011-05-13 13:40:00,12.55,12.55,12.54,12.55,46200.0,9.3194,9.3194,9.3119,9.3194,46200.0
2011-05-13 13:45:00,12.54,12.56,12.54,12.56,169400.0,9.3119,9.3268,9.3119,9.3268,169400.0
2011-05-13 13:50:00,12.56,12.57,12.55,12.56,273600.0,9.3268,9.3342,9.3194,9.3268,273600.0
2011-05-13 13:55:00,12.56,12.56,12.56,12.56,140200.0,9.3268,9.3268,9.3268,9.3268,140200.0
2011-05-13 14:00:00,12.56,12.56,12.55,12.56,122200.0,9.3268,9.3268,9.3194,9.3268,122200.0
2011-05-13 14:05:00,12.56,12.56,12.56,12.56,81600.0,9.3268,9.3268,9.3268,9.3268,81600.0
2011-05-13 14:10:00,12.56,12.58,12.55,12.58,245000.0,9.3268,9.3416,9.3194,9.3416,245000.0
2011-05-13 14:15:00,12.57,12.58,12.56,12.56,154000.0,9.3342,9.3416,9.3268,9.3268,154000.0
2011-05-13 14:20:00,12.57,12.59,12.56,12.58,161800.0,9.3342,9.3491,9.3268,9.3416,161800.0
2011-05-13 14:25:00,12.58,12.58,12.56,12.58,209800.0,9.3416,9.3416,9.3268,9.3416,209800.0
2011-05-13 14:30:00,12.58,12.6,12.58,12.58,267000.0,9.3416,9.3565,9.3416,9.3416,267000.0
2011-05-13 14:35:00,12.59,12.59,12.57,12.59,307000.0,9.3491,9.3491,9.3342,9.3491,307000.0
2011-05-13 14:40:00,12.59,12.59,12.57,12.58,123600.0,9.3491,9.3491,9.3342,9.3416,123600.0
2011-05-13 14:45:00,12.57,12.59,12.57,12.58,88000.0,9.3342,9.3491,9.3342,9.3416,88000.0
2011-05-13 14:50:00,12.58,12.59,12.57,12.58,111800.0,9.3416,9.3491,9.3342,9.3416,111800.0
2011-05-13 14:55:00,12.58,12.58,12.56,12.57,160400.0,9.3416,9.3416,9.3268,9.3342,160400.0
2011-05-13 15:00:00,12.58,12.58,12.56,12.56,181800.0,9.3416,9.3416,9.3268,9.3268,181800.0
2011-05-13 15:05:00,12.56,12.57,12.56,12.57,94400.0,9.3268,9.3342,9.3268,9.3342,94400.0
2011-05-13 15:10:00,12.57,12.57,12.54,12.56,641000.0,9.3342,9.3342,9.3119,9.3268,641000.0
2011-05-13 15:15:00,12.55,12.56,12.53,12.54,203800.0,9.3194,9.3268,9.3045,9.3119,203800.0
2011-05-13 15:20:00,12.53,12.55,12.53,12.54,261800.0,9.3045,9.3194,9.3045,9.3119,261800.0
2011-05-13 15:25:00,12.54,12.54,12.52,12.54,340200.0,9.3119,9.3119,9.2971,9.3119,340200.0
2011-05-13 15:30:00,12.54,12.55,12.53,12.54,336000.0,9.3119,9.3194,9.3045,9.3119,336000.0
2011-05-13 15:35:00,12.55,12.56,12.54,12.55,372800.0,9.3194,9.3268,9.3119,9.3194,372800.0
2011-05-13 15:40:00,12.54,12.56,12.54,12.55,597600.0,9.3119,9.3268,9.3119,9.3194,597600.0
2011-05-13 15:45:00,12.55,12.57,12.54,12.56,420200.0,9.3194,9.3342,9.3119,9.3268,420200.0
2011-05-13 15:50:00,12.56,12.58,12.54,12.56,660000.0,9.3268,9.3416,9.3119,9.3268,660000.0
2011-05-13 15:55:00,12.56,12.58,12.56,12.56,1083400.0,9.3268,9.3416,9.3268,9.3268,1083400.0
2011-05-16 09:30:00,12.49,12.49,12.38,12.47,922600.0,9.2748,9.2748,9.1931,9.26,922600.0
2011-05-16 09:35:00,12.47,12.5,12.43,12.46,566800.0,9.26,9.2822,9.2302,9.2525,566800.0
2011-05-16 09:40:00,12.46,12.48,12.43,12.44,900400.0,9.2525,9.2674,9.2302,9.2377,900400.0
2011-05-16 09:45:00,12.43,12.44,12.4,12.42,445400.0,9.2302,9.2377,9.208,9.2228,445400.0
2011-05-16 09:50:00,12.42,12.46,12.41,12.45,671000.0,9.2228,9.2525,9.2154,9.2451,671000.0
2011-05-16 09:55:00,12.45,12.47,12.43,12.44,714200.0,9.2451,9.26,9.2302,9.2377,714200.0
2011-05-16 10:00:00,12.44,12.46,12.42,12.44,516000.0,9.2377,9.2525,9.2228,9.2377,516000.0
2011-05-16 10:05:00,12.45,12.46,12.43,12.44,565800.0,9.2451,9.2525,9.2302,9.2377,565800.0
2011-05-16 10:10:00,12.43,12.46,12.42,12.42,295800.0,9.2302,9.2525,9.2228,9.2228,295800.0
2011-05-16 10:15:00,12.42,12.43,12.41,12.41,345200.0,9.2228,9.2302,9.2154,9.2154,345200.0
2011-05-16 10:20:00,12.41,12.45,12.41,12.43,609800.0,9.2154,9.2451,9.2154,9.2302,609800.0
2011-05-16 10:25:00,12.44,12.44,12.42,12.43,322400.0,9.2377,9.2377,9.2228,9.2302,322400.0
2011-05-16 10:30:00,12.43,12.43,12.41,12.42,330200.0,9.2302,9.2302,9.2154,9.2228,330200.0
2011-05-16 10:35:00,12.42,12.43,12.38,12.4,439400.0,9.2228,9.2302,9.1931,9.208,439400.0
2011-05-16 10:40:00,12.4,12.4,12.38,12.39,386400.0,9.208,9.208,9.1931,9.2005,386400.0
2011-05-16 10:45:00,12.39,12.4,12.38,12.38,358800.0,9.2005,9.208,9.1931,9.1931,358800.0
2011-05-16 10:50:00,12.38,12.38,12.36,12.36,275000.0,9.1931,9.1931,9.1783,9.1783,275000.0
2011-05-16 10:55:00,12.37,12.38,12.36,12.38,594800.0,9.1857,9.1931,9.1783,9.1931,594800.0
2011-05-16 11:00:00,12.38,12.4,12.38,12.4,272800.0,9.1931,9.208,9.1931,9.208,272800.0
2011-05-16 11:05:00,12.4,12.43,12.4,12.4,346800.0,9.208,9.2302,9.208,9.208,346800.0
2011-05-16 11:10:00,12.4,12.4,12.38,12.38,173400.0,9.208,9.208,9.1931,9.1931,173400.0
2011-05-16 11:15:00,12.38,12.39,12.37,12.38,184600.0,9.1931,9.2005,9.1857,9.1931,184600.0
2011-05-16 11:20:00,12.38,12.4,12.38,12.4,1415200.0,9.1931,9.208,9.1931,9.208,1415200.0
2011-05-16 11:25:00,12.4,12.44,12.38,12.44,508600.0,9.208,9.2377,9.1931,9.2377,508600.0
2011-05-16 11:30:00,12.44,12.45,12.43,12.45,515200.0,9.2377,9.2451,9.2302,9.2451,515200.0
2011-05-16 11:35:00,12.45,12.46,12.43,12.46,458000.0,9.2451,9.2525,9.2302,9.2525,458000.0
2011-05-16 11:40:00,12.46,12.46,12.42,12.42,327800.0,9.2525,9.2525,9.2228,9.2228,327800.0
2011-05-16 11:45:00,12.42,12.43,12.4,12.42,363600.0,9.2228,9.2302,9.208,9.2228,363600.0
2011-05-16 11:50:00,12.42,12.46,12.42,12.45,594000.0,9.2228,9.2525,9.2228,9.2451,594000.0
2011-05-16 11:55:00,12.45,12.46,12.45,12.46,241200.0,9.2451,9.2525,9.2451,9.2525,241200.0
2011-05-16 12:00:00,12.45,12.46,12.43,12.44,309600.0,9.2451,9.2525,9.2302,9.2377,309600.0
2011-05-16 12:05:00,12.44,12.44,12.42,12.43,461400.0,9.2377,9.2377,9.2228,9.2302,461400.0
2011-05-16 12:10:00,12.43,12.44,12.41,12.42,239800.0,9.2302,9.2377,9.2154,9.2228,239800.0
2011-05-16 12:15:00,12.41,12.43,12.4,12.43,613000.0,9.2154,9.2302,9.208,9.2302,613000.0
2011-05-16 12:20:00,12.43,12.44,12.43,12.44,397400.0,9.2302,9.2377,9.2302,9.2377,397400.0
2011-05-16 12:25:00,12.44,12.45,12.43,12.45,468400.0,9.2377,9.2451,9.2302,9.2451,468400.0
2011-05-16 12:30:00,12.45,12.49,12.45,12.47,640200.0,9.2451,9.2748,9.2451,9.26,640200.0
2011-05-16 12:35:00,12.47,12.49,12.46,12.49,308400.0,9.26,9.2748,9.2525,9.2748,308400.0
2011-05-16 12:40:00,12.49,12.5,12.47,12.47,285200.0,9.2748,9.2822,9.26,9.26,285200.0
2011-05-16 12:45:00,12.48,12.49,12.47,12.48,230400.0,9.2674,9.2748,9.26,9.2674,230400.0
2011-05-16 12:50:00,12.48,12.49,12.46,12.47,539000.0,9.2674,9.2748,9.2525,9.26,539000.0
2011-05-16 12:55:00,12.47,12.48,12.45,12.46,280400.0,9.26,9.2674,9.2451,9.2525,280400.0
2011-05-16 13:00:00,12.46,12.47,12.45,12.46,384400.0,9.2525,9.26,9.2451,9.2525,384400.0
2011-05-16 13:05:00,12.46,12.47,12.44,12.45,377200.0,9.2525,9.26,9.2377,9.2451,377200.0
2011-05-16 13:10:00,12.45,12.45,12.42,12.43,405800.0,9.2451,9.2451,9.2228,9.2302,405800.0
2011-05-16 13:15:00,12.43,12.44,12.41,12.44,283000.0,9.2302,9.2377,9.2154,9.2377,283000.0
2011-05-16 13:20:00,12.44,12.45,12.43,12.45,306000.0,9.2377,9.2451,9.2302,9.2451,306000.0
2011-05-16 13:25:00,12.44,12.46,12.44,12.46,296000.0,9.2377,9.2525,9.2377,9.2525,296000.0
2011-05-16 13:30:00,12.45,12.47,12.45,12.47,239000.0,9.2451,9.26,9.2451,9.26,239000.0
2011-05-16 13:35:00,12.47,12.47,12.46,12.46,254200.0,9.26,9.26,9.2525,9.2525,254200.0
2011-05-16 13:40:00,12.46,12.47,12.45,12.45,252800.0,9.2525,9.26,9.2451,9.2451,252800.0
2011-05-16 13:45:00,12.45,12.47,12.45,12.46,285600.0,9.2451,9.26,9.2451,9.2525,285600.0
2011-05-16 13:50:00,12.46,12.47,12.46,12.47,241200.0,9.2525,9.26,9.2525,9.26,241200.0
2011-05-16 13:55:00,12.47,12.47,12.46,12.46,236200.0,9.26,9.26,9.2525,9.2525,236200.0
2011-05-16 14:00:00,12.46,12.48,12.46,12.48,216600.0,9.2525,9.2674,9.2525,9.2674,216600.0
2011-05-16 14:05:00,12.48,12.5,12.48,12.48,220400.0,9.2674,9.2822,9.2674,9.2674,220400.0
2011-05-16 14:10:00,12.48,12.48,12.47,12.47,872200.0,9.2674,9.2674,9.26,9.26,872200.0
2011-05-16 14:15:00,12.47,12.47,12.46,12.47,288400.0,9.26,9.26,9.2525,9.26,288400.0
2011-05-16 14:20:00,12.47,12.49,12.47,12.49,447000.0,9.26,9.2748,9.26,9.2748,447000.0
2011-05-16 14:25:00,12.49,12.49,12.47,12.48,359800.0,9.2748,9.2748,9.26,9.2674,359800.0
2011-05-16 14:30:00,12.47,12.49,12.47,12.49,540200.0,9.26,9.2748,9.26,9.2748,540200.0
2011-05-16 14:35:00,12.49,12.49,12.45,12.46,543600.0,9.2748,9.2748,9.2451,9.2525,543600.0
2011-05-16 14:40:00,12.46,12.46,12.44,12.45,312600.0,9.2525,9.2525,9.2377,9.2451,312600.0
2011-05-16 14:45:00,12.44,12.45,12.44,12.45,248000.0,9.2377,9.2451,9.2377,9.2451,248000.0
2011-05-16 14:50:00,12.45,12.46,12.45,12.45,224600.0,9.2451,9.2525,9.2451,9.2451,224600.0
2011-05-16 14:55:00,12.46,12.47,12.45,12.46,234400.0,9.2525,9.26,9.2451,9.2525,234400.0
2011-05-16 15:00:00,12.46,12.47,12.46,12.47,301000.0,9.2525,9.26,9.2525,9.26,301000.0
2011-05-16 15:05:00,12.46,12.47,12.46,12.46,277400.0,9.2525,9.26,9.2525,9.2525,277400.0
2011-05-16 15:10:00,12.46,12.46,12.44,12.45,290600.0,9.2525,9.2525,9.2377,9.2451,290600.0
2011-05-16 15:15:00,12.45,12.47,12.44,12.45,289400.0,9.2451,9.26,9.2377,9.2451,289400.0
2011-05-16 15:20:00,12.46,12.46,12.44,12.44,443400.0,9.2525,9.2525,9.2377,9.2377,443400.0
2011-05-16 15:25:00,12.44,12.45,12.43,12.43,368200.0,9.2377,9.2451,9.2302,9.2302,368200.0
2011-05-16 15:30:00,12.44,12.44,12.43,12.43,390000.0,9.2377,9.2377,9.2302,9.2302,390000.0
2011-05-16 15:35:00,12.43,12.43,12.4,12.4,479800.0,9.2302,9.2302,9.208,9.208,479800.0
2011-05-16 15:40:00,12.4,12.4,12.37,12.37,593400.0,9.208,9.208,9.1857,9.1857,593400.0
2011-05-16 15:45:00,12.37,12.38,12.35,12.35,751000.0,9.1857,9.1931,9.1708,9.1708,751000.0
2011-05-16 15:50:00,12.36,12.37,12.35,12.36,1174800.0,9.1783,9.1857,9.1708,9.1783,1174800.0
2011-05-16 15:55:00,12.36,12.37,12.36,12.37,1766400.0,9.1783,9.1857,9.1783,9.1857,1766400.0
2011-05-17 09:30:00,12.33,12.36,12.3,12.32,566800.0,9.156,9.1783,9.1337,9.1486,566800.0
2011-05-17 09:35:00,12.33,12.33,12.28,12.31,792800.0,9.156,9.156,9.1189,9.1411,792800.0
2011-05-17 09:40:00,12.3,12.32,12.28,12.3,625600.0,9.1337,9.1486,9.1189,9.1337,625600.0
2011-05-17 09:45:00,12.3,12.32,12.3,12.31,317400.0,9.1337,9.1486,9.1337,9.1411,317400.0
2011-05-17 09:50:00,12.31,12.33,12.31,12.32,180000.0,9.1411,9.156,9.1411,9.1486,180000.0
2011-05-17 09:55:00,12.31,12.35,12.31,12.35,331600.0,9.1411,9.1708,9.1411,9.1708,331600.0
2011-05-17 10:00:00,12.34,12.35,12.3,12.31,686600.0,9.1634,9.1708,9.1337,9.1411,686600.0
2011-05-17 10:05:00,12.31,12.31,12.29,12.29,282200.0,9.1411,9.1411,9.1263,9.1263,282200.0
2011-05-17 10:10:00,12.29,12.3,12.27,12.3,242600.0,9.1263,9.1337,9.1114,9.1337,242600.0
2011-05-17 10:15:00,12.3,12.33,12.3,12.31,364200.0,9.1337,9.156,9.1337,9.1411,364200.0
2011-05-17 10:20:00,12.31,12.33,12.31,12.32,230400.0,9.1411,9.156,9.1411,9.1486,230400.0
2011-05-17 10:25:00,12.32,12.35,12.31,12.33,425400.0,9.1486,9.1708,9.1411,9.156,425400.0
2011-05-17 10:30:00,12.33,12.34,12.31,12.31,179000.0,9.156,9.1634,9.1411,9.1411,179000.0
2011-05-17 10:35:00,12.31,12.33,12.3,12.31,330400.0,9.1411,9.156,9.1337,9.1411,330400.0
2011-05-17 10:40:00,12.31,12.33,12.31,12.33,230400.0,9.1411,9.156,9.1411,9.156,230400.0
2011-05-17 10:45:00,12.32,12.32,12.29,12.3,499400.0,9.1486,9.1486,9.1263,9.1337,499400.0
2011-05-17 10:50:00,12.29,12.31,12.29,12.31,380400.0,9.1263,9.1411,9.1263,9.1411,380400.0
2011-05-17 10:55:00,12.31,12.33,12.31,12.32,310200.0,9.1411,9.156,9.1411,9.1486,310200.0
2011-05-17 11:00:00,12.32,12.32,12.31,12.32,751400.0,9.1486,9.1486,9.1411,9.1486,751400.0
2011-05-17 11:05:00,12.32,12.33,12.31,12.31,905400.0,9.1486,9.156,9.1411,9.1411,905400.0
2011-05-17 11:10:00,12.31,12.33,12.31,12.31,394200.0,9.1411,9.156,9.1411,9.1411,394200.0
2011-05-17 11:15:00,12.31,12.32,12.29,12.31,297600.0,9.1411,9.1486,9.1263,9.1411,297600.0
2011-05-17 11:20:00,12.31,12.34,12.31,12.33,393200.0,9.1411,9.1634,9.1411,9.156,393200.0
2011-05-17 11:25:00,12.33,12.34,12.3,12.3,391000.0,9.156,9.1634,9.1337,9.1337,391000.0
2011-05-17 11:30:00,12.3,12.31,12.28,12.29,624400.0,9.1337,9.1411,9.1189,9.1263,624400.0
2011-05-17 11:35:00,12.28,12.31,12.28,12.29,454400.0,9.1189,9.1411,9.1189,9.1263,454400.0
2011-05-17 11:40:00,12.29,12.32,12.29,12.31,322400.0,9.1263,9.1486,9.1263,9.1411,322400.0
2011-05-17 11:45:00,12.32,12.34,12.31,12.34,216800.0,9.1486,9.1634,9.1411,9.1634,216800.0
2011-05-17 11:50:00,12.34,12.34,12.32,12.33,231400.0,9.1634,9.1634,9.1486,9.156,231400.0
2011-05-17 11:55:00,12.33,12.34,12.32,12.32,270600.0,9.156,9.1634,9.1486,9.1486,270600.0
2011-05-17 12:00:00,12.32,12.34,12.31,12.31,234400.0,9.1486,9.1634,9.1411,9.1411,234400.0
2011-05-17 12:05:00,12.32,12.33,12.3,12.3,318800.0,9.1486,9.156,9.1337,9.1337,318800.0
2011-05-17 12:10:00,12.3,12.33,12.3,12.33,369600.0,9.1337,9.156,9.1337,9.156,369600.0
2011-05-17 12:15:00,12.32,12.34,12.32,12.33,225400.0,9.1486,9.1634,9.1486,9.156,225400.0
2011-05-17 12:20:00,12.33,12.36,12.33,12.34,273600.0,9.156,9.1783,9.156,9.1634,273600.0
2011-05-17 12:25:00,12.34,12.34,12.33,12.33,167200.0,9.1634,9.1634,9.156,9.156,167200.0
2011-05-17 12:30:00,12.33,12.34,12.31,12.34,391200.0,9.156,9.1634,9.1411,9.1634,391200.0
2011-05-17 12:35:00,12.33,12.34,12.31,12.33,132600.0,9.156,9.1634,9.1411,9.156,132600.0
2011-05-17 12:40:00,12.33,12.34,12.32,12.33,187600.0,9.156,9.1634,9.1486,9.156,187600.0
2011-05-17 12:45:00,12.33,12.33,12.3,12.31,181000.0,9.156,9.156,9.1337,9.1411,181000.0
2011-05-17 12:50:00,12.31,12.31,12.31,12.31,265400.0,9.1411,9.1411,9.1411,9.1411,265400.0
2011-05-17 12:55:00,12.31,12.32,12.29,12.31,1351200.0,9.1411,9.1486,9.1263,9.1411,1351200.0
2011-05-17 13:00:00,12.31,12.34,12.31,12.34,320800.0,9.1411,9.1634,9.1411,9.1634,320800.0
2011-05-17 13:05:00,12.34,12.36,12.34,12.35,736600.0,9.1634,9.1783,9.1634,9.1708,736600.0
2011-05-17 13:10:00,12.35,12.35,12.33,12.34,382600.0,9.1708,9.1708,9.156,9.1634,382600.0
2011-05-17 13:15:00,12.34,12.36,12.34,12.35,884600.0,9.1634,9.1783,9.1634,9.1708,884600.0
2011-05-17 13:20:00,12.34,12.36,12.33,12.36,431400.0,9.1634,9.1783,9.156,9.1783,431400.0
2011-05-17 13:25:00,12.36,12.36,12.34,12.35,582000.0,9.1783,9.1783,9.1634,9.1708,582000.0
2011-05-17 13:30:00,12.35,12.36,12.34,12.35,506800.0,9.1708,9.1783,9.1634,9.1708,506800.0
2011-05-17 13:35:00,12.35,12.36,12.34,12.34,189200.0,9.1708,9.1783,9.1634,9.1634,189200.0
2011-05-17 13:40:00,12.35,12.36,12.34,12.35,359800.0,9.1708,9.1783,9.1634,9.1708,359800.0
2011-05-17 13:45:00,12.35,12.37,12.34,12.35,293600.0,9.1708,9.1857,9.1634,9.1708,293600.0
2011-05-17 13:50:00,12.35,12.37,12.34,12.35,266400.0,9.1708,9.1857,9.1634,9.1708,266400.0
2011-05-17 13:55:00,12.34,12.36,12.34,12.35,527400.0,9.1634,9.1783,9.1634,9.1708,527400.0
2011-05-17 14:00:00,12.35,12.38,12.35,12.37,229600.0,9.1708,9.1931,9.1708,9.1857,229600.0
2011-05-17 14:05:00,12.37,12.38,12.35,12.36,378200.0,9.1857,9.1931,9.1708,9.1783,378200.0
2011-05-17 14:10:00,12.37,12.37,12.36,12.36,187200.0,9.1857,9.1857,9.1783,9.1783,187200.0
2011-05-17 14:15:00,12.36,12.38,12.36,12.37,383400.0,9.1783,9.1931,9.1783,9.1857,383400.0
2011-05-17 14:20:00,12.37,12.37,12.35,12.35,421400.0,9.1857,9.1857,9.1708,9.1708,421400.0
2011-05-17 14:25:00,12.35,12.37,12.35,12.36,344000.0,9.1708,9.1857,9.1708,9.1783,344000.0
2011-05-17 14:30:00,12.35,12.36,12.35,12.35,312200.0,9.1708,9.1783,9.1708,9.1708,312200.0
2011-05-17 14:35:00,12.35,12.36,12.35,12.35,254200.0,9.1708,9.1783,9.1708,9.1708,254200.0
2011-05-17 14:40:00,12.35,12.37,12.35,12.36,791400.0,9.1708,9.1857,9.1708,9.1783,791400.0
2011-05-17 14:45:00,12.36,12.38,12.35,12.38,920600.0,9.1783,9.1931,9.1708,9.1931,920600.0
2011-05-17 14:50:00,12.38,12.4,12.37,12.39,589000.0,9.1931,9.208,9.1857,9.2005,589000.0
2011-05-17 14:55:00,12.39,12.43,12.38,12.43,1082400.0,9.2005,9.2302,9.1931,9.2302,1082400.0
2011-05-17 15:00:00,12.43,12.43,12.4,12.41,588600.0,9.2302,9.2302,9.208,9.2154,588600.0
2011-05-17 15:05:00,12.41,12.43,12.4,12.42,550600.0,9.2154,9.2302,9.208,9.2228,550600.0
2011-05-17 15:10:00,12.42,12.47,12.42,12.47,1787400.0,9.2228,9.26,9.2228,9.26,1787400.0
2011-05-17 15:15:00,12.46,12.47,12.43,12.45,683800.0,9.2525,9.26,9.2302,9.2451,683800.0
2011-05-17 15:20:00,12.45,12.47,12.44,12.46,658600.0,9.2451,9.26,9.2377,9.2525,658600.0
2011-05-17 15:25:00,12.45,12.47,12.45,12.46,302200.0,9.2451,9.26,9.2451,9.2525,302200.0
2011-05-17 15:30:00,12.46,12.49,12.45,12.49,562200.0,9.2525,9.2748,9.2451,9.2748,562200.0
2011-05-17 15:35:00,12.48,12.52,12.48,12.51,1256600.0,9.2674,9.2971,9.2674,9.2897,1256600.0
2011-05-17 15:40:00,12.51,12.52,12.49,12.49,782200.0,9.2897,9.2971,9.2748,9.2748,782200.0
2011-05-17 15:45:00,12.49,12.52,12.49,12.51,749000.0,9.2748,9.2971,9.2748,9.2897,749000.0
2011-05-17 15:50:00,12.51,12.51,12.49,12.51,1281200.0,9.2897,9.2897,9.2748,9.2897,1281200.0
2011-05-17 15:55:00,12.5,12.52,12.5,12.51,1819400.0,9.2822,9.2971,9.2822,9.2897,1819400.0
2011-05-18 09:30:00,12.47,12.47,12.36,12.43,933800.0,9.26,9.26,9.1783,9.2302,933800.0
2011-05-18 09:35:00,12.44,12.47,12.41,12.44,421200.0,9.2377,9.26,9.2154,9.2377,421200.0
2011-05-18 09:40:00,12.43,12.48,12.43,12.46,359200.0,9.2302,9.2674,9.2302,9.2525,359200.0
2011-05-18 09:45:00,12.47,12.51,12.45,12.49,471000.0,9.26,9.2897,9.2451,9.2748,471000.0
2011-05-18 09:50:00,12.49,12.52,12.48,12.5,455000.0,9.2748,9.2971,9.2674,9.2822,455000.0
2011-05-18 09:55:00,12.5,12.52,12.49,12.51,349600.0,9.2822,9.2971,9.2748,9.2897,349600.0
2011-05-18 10:00:00,12.51,12.56,12.51,12.56,752000.0,9.2897,9.3268,9.2897,9.3268,752000.0
2011-05-18 10:05:00,12.56,12.57,12.55,12.55,364200.0,9.3268,9.3342,9.3194,9.3194,364200.0
2011-05-18 10:10:00,12.55,12.59,12.55,12.55,392200.0,9.3194,9.3491,9.3194,9.3194,392200.0
2011-05-18 10:15:00,12.55,12.56,12.52,12.53,798800.0,9.3194,9.3268,9.2971,9.3045,798800.0
2011-05-18 10:20:00,12.53,12.55,12.52,12.52,463400.0,9.3045,9.3194,9.2971,9.2971,463400.0
2011-05-18 10:25:00,12.52,12.56,12.52,12.55,378600.0,9.2971,9.3268,9.2971,9.3194,378600.0
2011-05-18 10:30:00,12.56,12.58,12.54,12.55,487800.0,9.3268,9.3416,9.3119,9.3194,487800.0
2011-05-18 10:35:00,12.56,12.56,12.54,12.55,522600.0,9.3268,9.3268,9.3119,9.3194,522600.0
2011-05-18 10:40:00,12.55,12.56,12.53,12.53,442400.0,9.3194,9.3268,9.3045,9.3045,442400.0
2011-05-18 10:45:00,12.53,12.54,12.53,12.53,237600.0,9.3045,9.3119,9.3045,9.3045,237600.0
2011-05-18 10:50:00,12.53,12.54,12.53,12.53,269600.0,9.3045,9.3119,9.3045,9.3045,269600.0
2011-05-18 10:55:00,12.53,12.58,12.53,12.56,547600.0,9.3045,9.3416,9.3045,9.3268,547600.0
2011-05-18 11:00:00,12.56,12.6,12.56,12.6,261800.0,9.3268,9.3565,9.3268,9.3565,261800.0
2011-05-18 11:05:00,12.6,12.61,12.58,12.58,401000.0,9.3565,9.3639,9.3416,9.3416,401000.0
2011-05-18 11:10:00,12.58,12.59,12.56,12.58,105600.0,9.3416,9.3491,9.3268,9.3416,105600.0
2011-05-18 11:15:00,12.58,12.6,12.58,12.6,398200.0,9.3416,9.3565,9.3416,9.3565,398200.0
2011-05-18 11:20:00,12.59,12.6,12.58,12.58,380400.0,9.3491,9.3565,9.3416,9.3416,380400.0
2011-05-18 11:25:00,12.58,12.59,12.58,12.58,164200.0,9.3416,9.3491,9.3416,9.3416,164200.0
2011-05-18 11:30:00,12.58,12.59,12.57,12.58,279200.0,9.3416,9.3491,9.3342,9.3416,279200.0
2011-05-18 11:35:00,12.58,12.59,12.57,12.59,330600.0,9.3416,9.3491,9.3342,9.3491,330600.0
2011-05-18 11:40:00,12.58,12.61,12.58,12.6,188000.0,9.3416,9.3639,9.3416,9.3565,188000.0
2011-05-18 11:45:00,12.6,12.61,12.58,12.58,256200.0,9.3565,9.3639,9.3416,9.3416,256200.0
2011-05-18 11:50:00,12.59,12.59,12.58,12.59,66800.0,9.3491,9.3491,9.3416,9.3491,66800.0
2011-05-18 11:55:00,12.59,12.6,12.59,12.6,147800.0,9.3491,9.3565,9.3491,9.3565,147800.0
2011-05-18 12:00:00,12.6,12.61,12.6,12.61,66200.0,9.3565,9.3639,9.3565,9.3639,66200.0
2011-05-18 12:05:00,12.61,12.61,12.59,12.59,346000.0,9.3639,9.3639,9.3491,9.3491,346000.0
2011-05-18 12:10:00,12.6,12.62,12.59,12.62,427800.0,9.3565,9.3713,9.3491,9.3713,427800.0
2011-05-18 12:15:00,12.62,12.63,12.61,12.61,151400.0,9.3713,9.3788,9.3639,9.3639,151400.0
2011-05-18 12:20:00,12.62,12.62,12.61,12.62,89600.0,9.3713,9.3713,9.3639,9.3713,89600.0
2011-05-18 12:25:00,12.61,12.63,12.61,12.63,186200.0,9.3639,9.3788,9.3639,9.3788,186200.0
2011-05-18 12:30:00,12.63,12.65,12.62,12.62,874400.0,9.3788,9.3936,9.3713,9.3713,874400.0
2011-05-18 12:35:00,12.62,12.62,12.6,12.62,370000.0,9.3713,9.3713,9.3565,9.3713,370000.0
2011-05-18 12:40:00,12.61,12.62,12.59,12.62,383400.0,9.3639,9.3713,9.3491,9.3713,383400.0
2011-05-18 12:45:00,12.62,12.62,12.6,12.61,66200.0,9.3713,9.3713,9.3565,9.3639,66200.0
2011-05-18 12:50:00,12.61,12.61,12.58,12.59,408800.0,9.3639,9.3639,9.3416,9.3491,408800.0
2011-05-18 12:55:00,12.59,12.6,12.58,12.59,271800.0,9.3491,9.3565,9.3416,9.3491,271800.0
2011-05-18 13:00:00,12.59,12.61,12.59,12.61,85600.0,9.3491,9.3639,9.3491,9.3639,85600.0
2011-05-18 13:05:00,12.61,12.63,12.61,12.63,135600.0,9.3639,9.3788,9.3639,9.3788,135600.0
2011-05-18 13:10:00,12.63,12.63,12.61,12.62,268600.0,9.3788,9.3788,9.3639,9.3713,268600.0
2011-05-18 13:15:00,12.61,12.62,12.61,12.61,113400.0,9.3639,9.3713,9.3639,9.3639,113400.0
2011-05-18 13:20:00,12.61,12.62,12.61,12.61,102400.0,9.3639,9.3713,9.3639,9.3639,102400.0
2011-05-18 13:25:00,12.61,12.62,12.61,12.61,131000.0,9.3639,9.3713,9.3639,9.3639,131000.0
2011-05-18 13:30:00,12.61,12.61,12.6,12.61,105600.0,9.3639,9.3639,9.3565,9.3639,105600.0
2011-05-18 13:35:00,12.61,12.63,12.61,12.62,110800.0,9.3639,9.3788,9.3639,9.3713,110800.0
2011-05-18 13:40:00,12.62,12.62,12.6,12.61,453000.0,9.3713,9.3713,9.3565,9.3639,453000.0
2011-05-18 13:45:00,12.61,12.62,12.61,12.62,70800.0,9.3639,9.3713,9.3639,9.3713,70800.0
2011-05-18 13:50:00,12.62,12.63,12.62,12.63,237400.0,9.3713,9.3788,9.3713,9.3788,237400.0
2011-05-18 13:55:00,12.63,12.65,12.63,12.64,288000.0,9.3788,9.3936,9.3788,9.3862,288000.0
2011-05-18 14:00:00,12.65,12.65,12.61,12.61,537400.0,9.3936,9.3936,9.3639,9.3639,537400.0
2011-05-18 14:05:00,12.61,12.65,12.6,12.65,669600.0,9.3639,9.3936,9.3565,9.3936,669600.0
2011-05-18 14:10:00,12.65,12.65,12.65,12.65,152400.0,9.3936,9.3936,9.3936,9.3936,152400.0
2011-05-18 14:15:00,12.65,12.65,12.63,12.63,307400.0,9.3936,9.3936,9.3788,9.3788,307400.0
2011-05-18 14:20:00,12.63,12.63,12.6,12.6,331600.0,9.3788,9.3788,9.3565,9.3565,331600.0
2011-05-18 14:25:00,12.6,12.62,12.59,12.6,255200.0,9.3565,9.3713,9.3491,9.3565,255200.0
2011-05-18 14:30:00,12.6,12.63,12.6,12.62,345400.0,9.3565,9.3788,9.3565,9.3713,345400.0
2011-05-18 14:35:00,12.62,12.63,12.61,12.61,199000.0,9.3713,9.3788,9.3639,9.3639,199000.0
2011-05-18 14:40:00,12.61,12.63,12.61,12.63,245000.0,9.3639,9.3788,9.3639,9.3788,245000.0
2011-05-18 14:45:00,12.63,12.64,12.62,12.62,220000.0,9.3788,9.3862,9.3713,9.3713,220000.0
2011-05-18 14:50:00,12.62,12.63,12.62,12.62,163200.0,9.3713,9.3788,9.3713,9.3713,163200.0
2011-05-18 14:55:00,12.63,12.63,12.62,12.63,255000.0,9.3788,9.3788,9.3713,9.3788,255000.0
2011-05-18 15:00:00,12.63,12.65,12.63,12.65,288800.0,9.3788,9.3936,9.3788,9.3936,288800.0
2011-05-18 15:05:00,12.65,12.65,12.63,12.64,358200.0,9.3936,9.3936,9.3788,9.3862,358200.0
2011-05-18 15:10:00,12.63,12.65,12.63,12.65,248400.0,9.3788,9.3936,9.3788,9.3936,248400.0
2011-05-18 15:15:00,12.65,12.67,12.65,12.67,172200.0,9.3936,9.4085,9.3936,9.4085,172200.0
2011-05-18 15:20:00,12.67,12.68,12.65,12.66,283800.0,9.4085,9.4159,9.3936,9.401,283800.0
2011-05-18 15:25:00,12.66,12.68,12.66,12.68,258600.0,9.401,9.4159,9.401,9.4159,258600.0
2011-05-18 15:30:00,12.68,12.69,12.68,12.68,275000.0,9.4159,9.4233,9.4159,9.4159,275000.0
2011-05-18 15:35:00,12.68,12.69,12.67,12.67,360800.0,9.4159,9.4233,9.4085,9.4085,360800.0
2011-05-18 15:40:00,12.67,12.67,12.65,12.67,515800.0,9.4085,9.4085,9.3936,9.4085,515800.0
2011-05-18 15:45:00,12.67,12.68,12.66,12.67,499200.0,9.4085,9.4159,9.401,9.4085,499200.0
2011-05-18 15:50:00,12.66,12.68,12.65,12.68,859600.0,9.401,9.4159,9.3936,9.4159,859600.0
2011-05-18 15:55:00,12.68,12.69,12.68,12.68,1301600.0,9.4159,9.4233,9.4159,9.4159,1301600.0
2011-05-19 09:30:00,12.71,12.74,12.65,12.69,664200.0,9.4382,9.4604,9.3936,9.4233,664200.0
2011-05-19 09:35:00,12.69,12.71,12.64,12.69,471800.0,9.4233,9.4382,9.3862,9.4233,471800.0
2011-05-19 09:40:00,12.69,12.72,12.65,12.68,324000.0,9.4233,9.4456,9.3936,9.4159,324000.0
2011-05-19 09:45:00,12.68,12.71,12.67,12.67,301200.0,9.4159,9.4382,9.4085,9.4085,301200.0
2011-05-19 09:50:00,12.67,12.7,12.67,12.7,151000.0,9.4085,9.4307,9.4085,9.4307,151000.0
2011-05-19 09:55:00,12.7,12.72,12.69,12.69,191000.0,9.4307,9.4456,9.4233,9.4233,191000.0
2011-05-19 10:00:00,12.68,12.68,12.66,12.68,554200.0,9.4159,9.4159,9.401,9.4159,554200.0
2011-05-19 10:05:00,12.68,12.69,12.63,12.64,362200.0,9.4159,9.4233,9.3788,9.3862,362200.0
2011-05-19 10:10:00,12.65,12.65,12.63,12.64,270000.0,9.3936,9.3936,9.3788,9.3862,270000.0
2011-05-19 10:15:00,12.64,12.65,12.62,12.63,185600.0,9.3862,9.3936,9.3713,9.3788,185600.0
2011-05-19 10:20:00,12.63,12.65,12.63,12.65,319000.0,9.3788,9.3936,9.3788,9.3936,319000.0
2011-05-19 10:25:00,12.64,12.65,12.58,12.6,738000.0,9.3862,9.3936,9.3416,9.3565,738000.0
2011-05-19 10:30:00,12.6,12.61,12.57,12.59,519000.0,9.3565,9.3639,9.3342,9.3491,519000.0
2011-05-19 10:35:00,12.59,12.6,12.58,12.59,354200.0,9.3491,9.3565,9.3416,9.3491,354200.0
2011-05-19 10:40:00,12.58,12.6,12.55,12.55,462400.0,9.3416,9.3565,9.3194,9.3194,462400.0
2011-05-19 10:45:00,12.54,12.56,12.54,12.56,316400.0,9.3119,9.3268,9.3119,9.3268,316400.0
2011-05-19 10:50:00,12.56,12.56,12.54,12.54,237400.0,9.3268,9.3268,9.3119,9.3119,237400.0
2011-05-19 10:55:00,12.54,12.56,12.54,12.56,212000.0,9.3119,9.3268,9.3119,9.3268,212000.0
2011-05-19 11:00:00,12.55,12.56,12.55,12.56,242000.0,9.3194,9.3268,9.3194,9.3268,242000.0
2011-05-19 11:05:00,12.56,12.56,12.54,12.56,305200.0,9.3268,9.3268,9.3119,9.3268,305200.0
2011-05-19 11:10:00,12.56,12.56,12.53,12.55,369000.0,9.3268,9.3268,9.3045,9.3194,369000.0
2011-05-19 11:15:00,12.55,12.56,12.55,12.55,226800.0,9.3194,9.3268,9.3194,9.3194,226800.0
2011-05-19 11:20:00,12.55,12.58,12.55,12.56,242600.0,9.3194,9.3416,9.3194,9.3268,242600.0
2011-05-19 11:25:00,12.56,12.58,12.56,12.56,184600.0,9.3268,9.3416,9.3268,9.3268,184600.0
2011-05-19 11:30:00,12.56,12.59,12.56,12.59,281000.0,9.3268,9.3491,9.3268,9.3491,281000.0
2011-05-19 11:35:00,12.59,12.61,12.58,12.6,457400.0,9.3491,9.3639,9.3416,9.3565,457400.0
2011-05-19 11:40:00,12.61,12.61,12.6,12.6,214200.0,9.3639,9.3639,9.3565,9.3565,214200.0
2011-05-19 11:45:00,12.6,12.6,12.6,12.6,83400.0,9.3565,9.3565,9.3565,9.3565,83400.0
2011-05-19 11:50:00,12.6,12.6,12.59,12.59,410000.0,9.3565,9.3565,9.3491,9.3491,410000.0
2011-05-19 11:55:00,12.6,12.6,12.58,12.59,169600.0,9.3565,9.3565,9.3416,9.3491,169600.0
2011-05-19 12:00:00,12.59,12.6,12.58,12.59,198400.0,9.3491,9.3565,9.3416,9.3491,198400.0
2011-05-19 12:05:00,12.59,12.59,12.58,12.59,192800.0,9.3491,9.3491,9.3416,9.3491,192800.0
2011-05-19 12:10:00,12.59,12.59,12.58,12.59,160200.0,9.3491,9.3491,9.3416,9.3491,160200.0
2011-05-19 12:15:00,12.59,12.59,12.58,12.59,125000.0,9.3491,9.3491,9.3416,9.3491,125000.0
2011-05-19 12:20:00,12.59,12.59,12.58,12.59,223800.0,9.3491,9.3491,9.3416,9.3491,223800.0
2011-05-19 12:25:00,12.58,12.61,12.58,12.6,319400.0,9.3416,9.3639,9.3416,9.3565,319400.0
2011-05-19 12:30:00,12.61,12.63,12.61,12.63,156400.0,9.3639,9.3788,9.3639,9.3788,156400.0
2011-05-19 12:35:00,12.63,12.65,12.61,12.65,297400.0,9.3788,9.3936,9.3639,9.3936,297400.0
2011-05-19 12:40:00,12.65,12.65,12.63,12.63,114200.0,9.3936,9.3936,9.3788,9.3788,114200.0
2011-05-19 12:45:00,12.63,12.63,12.62,12.63,153800.0,9.3788,9.3788,9.3713,9.3788,153800.0
2011-05-19 12:50:00,12.63,12.64,12.63,12.63,140000.0,9.3788,9.3862,9.3788,9.3788,140000.0
2011-05-19 12:55:00,12.63,12.63,12.62,12.62,105000.0,9.3788,9.3788,9.3713,9.3713,105000.0
2011-05-19 13:00:00,12.62,12.63,12.61,12.62,86600.0,9.3713,9.3788,9.3639,9.3713,86600.0
2011-05-19 13:05:00,12.62,12.63,12.62,12.63,271600.0,9.3713,9.3788,9.3713,9.3788,271600.0
2011-05-19 13:10:00,12.63,12.65,12.63,12.65,185600.0,9.3788,9.3936,9.3788,9.3936,185600.0
2011-05-19 13:15:00,12.65,12.68,12.65,12.68,503400.0,9.3936,9.4159,9.3936,9.4159,503400.0
2011-05-19 13:20:00,12.68,12.68,12.65,12.66,406000.0,9.4159,9.4159,9.3936,9.401,406000.0
2011-05-19 13:25:00,12.66,12.66,12.63,12.63,381200.0,9.401,9.401,9.3788,9.3788,381200.0
2011-05-19 13:30:00,12.63,12.63,12.62,12.62,361000.0,9.3788,9.3788,9.3713,9.3713,361000.0
2011-05-19 13:35:00,12.63,12.63,12.61,12.61,153000.0,9.3788,9.3788,9.3639,9.3639,153000.0
2011-05-19 13:40:00,12.61,12.63,12.6,12.62,322000.0,9.3639,9.3788,9.3565,9.3713,322000.0
2011-05-19 13:45:00,12.62,12.63,12.62,12.62,101000.0,9.3713,9.3788,9.3713,9.3713,101000.0
2011-05-19 13:50:00,12.62,12.63,12.61,12.62,165000.0,9.3713,9.3788,9.3639,9.3713,165000.0
2011-05-19 13:55:00,12.62,12.63,12.62,12.63,244400.0,9.3713,9.3788,9.3713,9.3788,244400.0
2011-05-19 14:00:00,12.63,12.65,12.63,12.63,180400.0,9.3788,9.3936,9.3788,9.3788,180400.0
2011-05-19 14:05:00,12.64,12.64,12.62,12.62,103600.0,9.3862,9.3862,9.3713,9.3713,103600.0
2011-05-19 14:10:00,12.63,12.63,12.62,12.63,169000.0,9.3788,9.3788,9.3713,9.3788,169000.0
2011-05-19 14:15:00,12.62,12.63,12.62,12.62,167600.0,9.3713,9.3788,9.3713,9.3713,167600.0
2011-05-19 14:20:00,12.62,12.63,12.61,12.63,128000.0,9.3713,9.3788,9.3639,9.3788,128000.0
2011-05-19 14:25:00,12.62,12.63,12.61,12.62,233400.0,9.3713,9.3788,9.3639,9.3713,233400.0
2011-05-19 14:30:00,12.62,12.63,12.61,12.63,188400.0,9.3713,9.3788,9.3639,9.3788,188400.0
2011-05-19 14:35:00,12.63,12.63,12.62,12.63,121400.0,9.3788,9.3788,9.3713,9.3788,121400.0
2011-05-19 14:40:00,12.63,12.63,12.59,12.61,237200.0,9.3788,9.3788,9.3491,9.3639,237200.0
2011-05-19 14:45:00,12.6,12.62,12.6,12.61,123600.0,9.3565,9.3713,9.3565,9.3639,123600.0
2011-05-19 14:50:00,12.61,12.63,12.61,12.63,119200.0,9.3639,9.3788,9.3639,9.3788,119200.0
2011-05-19 14:55:00,12.63,12.63,12.62,12.63,128600.0,9.3788,9.3788,9.3713,9.3788,128600.0
2011-05-19 15:00:00,12.63,12.65,12.62,12.63,200800.0,9.3788,9.3936,9.3713,9.3788,200800.0
2011-05-19 15:05:00,12.63,12.64,12.63,12.63,179200.0,9.3788,9.3862,9.3788,9.3788,179200.0
2011-05-19 15:10:00,12.63,12.65,12.63,12.65,212200.0,9.3788,9.3936,9.3788,9.3936,212200.0
2011-05-19 15:15:00,12.65,12.66,12.64,12.65,187000.0,9.3936,9.401,9.3862,9.3936,187000.0
2011-05-19 15:20:00,12.65,12.68,12.65,12.67,818000.0,9.3936,9.4159,9.3936,9.4085,818000.0
2011-05-19 15:25:00,12.67,12.67,12.65,12.67,159600.0,9.4085,9.4085,9.3936,9.4085,159600.0
2011-05-19 15:30:00,12.66,12.68,12.66,12.67,293400.0,9.401,9.4159,9.401,9.4085,293400.0
2011-05-19 15:35:00,12.67,12.68,12.66,12.67,821800.0,9.4085,9.4159,9.401,9.4085,821800.0
2011-05-19 15:40:00,12.66,12.67,12.65,12.65,208800.0,9.401,9.4085,9.3936,9.3936,208800.0
2011-05-19 15:45:00,12.65,12.67,12.65,12.67,299000.0,9.3936,9.4085,9.3936,9.4085,299000.0
2011-05-19 15:50:00,12.67,12.68,12.66,12.68,453000.0,9.4085,9.4159,9.401,9.4159,453000.0
2011-05-19 15:55:00,12.68,12.69,12.67,12.69,1174200.0,9.4159,9.4233,9.4085,9.4233,1174200.0
2011-05-20 09:30:00,12.66,12.68,12.62,12.68,1940400.0,9.401,9.4159,9.3713,9.4159,1940400.0
2011-05-20 09:35:00,12.67,12.68,12.63,12.65,321800.0,9.4085,9.4159,9.3788,9.3936,321800.0
2011-05-20 09:40:00,12.65,12.65,12.62,12.63,265200.0,9.3936,9.3936,9.3713,9.3788,265200.0
2011-05-20 09:45:00,12.63,12.63,12.59,12.59,246000.0,9.3788,9.3788,9.3491,9.3491,246000.0
2011-05-20 09:50:00,12.59,12.6,12.56,12.58,286400.0,9.3491,9.3565,9.3268,9.3416,286400.0
2011-05-20 09:55:00,12.58,12.58,12.55,12.55,215600.0,9.3416,9.3416,9.3194,9.3194,215600.0
2011-05-20 10:00:00,12.55,12.56,12.54,12.56,360400.0,9.3194,9.3268,9.3119,9.3268,360400.0
2011-05-20 10:05:00,12.56,12.56,12.55,12.56,222800.0,9.3268,9.3268,9.3194,9.3268,222800.0
2011-05-20 10:10:00,12.56,12.57,12.54,12.55,428000.0,9.3268,9.3342,9.3119,9.3194,428000.0
2011-05-20 10:15:00,12.54,12.56,12.53,12.56,215800.0,9.3119,9.3268,9.3045,9.3268,215800.0
2011-05-20 10:20:00,12.56,12.56,12.53,12.53,187600.0,9.3268,9.3268,9.3045,9.3045,187600.0
2011-05-20 10:25:00,12.53,12.56,12.53,12.55,155800.0,9.3045,9.3268,9.3045,9.3194,155800.0
2011-05-20 10:30:00,12.55,12.56,12.53,12.55,345400.0,9.3194,9.3268,9.3045,9.3194,345400.0
2011-05-20 10:35:00,12.55,12.56,12.54,12.56,212800.0,9.3194,9.3268,9.3119,9.3268,212800.0
2011-05-20 10:40:00,12.56,12.56,12.51,12.52,378000.0,9.3268,9.3268,9.2897,9.2971,378000.0
2011-05-20 10:45:00,12.52,12.52,12.49,12.51,530600.0,9.2971,9.2971,9.2748,9.2897,530600.0
2011-05-20 10:50:00,12.51,12.51,12.49,12.5,169800.0,9.2897,9.2897,9.2748,9.2822,169800.0
2011-05-20 10:55:00,12.49,12.51,12.49,12.51,292200.0,9.2748,9.2897,9.2748,9.2897,292200.0
2011-05-20 11:00:00,12.51,12.53,12.51,12.53,295800.0,9.2897,9.3045,9.2897,9.3045,295800.0
2011-05-20 11:05:00,12.53,12.54,12.52,12.54,336000.0,9.3045,9.3119,9.2971,9.3119,336000.0
2011-05-20 11:10:00,12.54,12.55,12.54,12.54,185400.0,9.3119,9.3194,9.3119,9.3119,185400.0
2011-05-20 11:15:00,12.54,12.54,12.53,12.54,164000.0,9.3119,9.3119,9.3045,9.3119,164000.0
2011-05-20 11:20:00,12.54,12.54,12.53,12.53,150400.0,9.3119,9.3119,9.3045,9.3045,150400.0
2011-05-20 11:25:00,12.54,12.54,12.5,12.51,919200.0,9.3119,9.3119,9.2822,9.2897,919200.0
2011-05-20 11:30:00,12.5,12.54,12.5,12.54,257400.0,9.2822,9.3119,9.2822,9.3119,257400.0
2011-05-20 11:35:00,12.54,12.56,12.54,12.55,217400.0,9.3119,9.3268,9.3119,9.3194,217400.0
2011-05-20 11:40:00,12.56,12.56,12.54,12.56,275400.0,9.3268,9.3268,9.3119,9.3268,275400.0
2011-05-20 11:45:00,12.56,12.58,12.56,12.56,222600.0,9.3268,9.3416,9.3268,9.3268,222600.0
2011-05-20 11:50:00,12.56,12.58,12.56,12.56,159600.0,9.3268,9.3416,9.3268,9.3268,159600.0
2011-05-20 11:55:00,12.56,12.58,12.56,12.56,152000.0,9.3268,9.3416,9.3268,9.3268,152000.0
2011-05-20 12:00:00,12.56,12.6,12.56,12.6,156600.0,9.3268,9.3565,9.3268,9.3565,156600.0
2011-05-20 12:05:00,12.6,12.6,12.56,12.57,188800.0,9.3565,9.3565,9.3268,9.3342,188800.0
2011-05-20 12:10:00,12.57,12.59,12.56,12.59,149400.0,9.3342,9.3491,9.3268,9.3491,149400.0
2011-05-20 12:15:00,12.59,12.61,12.59,12.6,241400.0,9.3491,9.3639,9.3491,9.3565,241400.0
2011-05-20 12:20:00,12.6,12.63,12.6,12.63,139000.0,9.3565,9.3788,9.3565,9.3788,139000.0
2011-05-20 12:25:00,12.63,12.63,12.62,12.63,229800.0,9.3788,9.3788,9.3713,9.3788,229800.0
2011-05-20 12:30:00,12.63,12.64,12.62,12.64,258400.0,9.3788,9.3862,9.3713,9.3862,258400.0
2011-05-20 12:35:00,12.64,12.65,12.63,12.65,202800.0,9.3862,9.3936,9.3788,9.3936,202800.0
2011-05-20 12:40:00,12.65,12.65,12.62,12.62,206400.0,9.3936,9.3936,9.3713,9.3713,206400.0
2011-05-20 12:45:00,12.63,12.63,12.6,12.6,183000.0,9.3788,9.3788,9.3565,9.3565,183000.0
2011-05-20 12:50:00,12.6,12.61,12.59,12.6,240600.0,9.3565,9.3639,9.3491,9.3565,240600.0
2011-05-20 12:55:00,12.6,12.6,12.58,12.58,504800.0,9.3565,9.3565,9.3416,9.3416,504800.0
2011-05-20 13:00:00,12.58,12.6,12.58,12.59,284400.0,9.3416,9.3565,9.3416,9.3491,284400.0
2011-05-20 13:05:00,12.59,12.6,12.58,12.59,188000.0,9.3491,9.3565,9.3416,9.3491,188000.0
2011-05-20 13:10:00,12.59,12.59,12.58,12.59,129000.0,9.3491,9.3491,9.3416,9.3491,129000.0
2011-05-20 13:15:00,12.58,12.59,12.58,12.59,183200.0,9.3416,9.3491,9.3416,9.3491,183200.0
2011-05-20 13:20:00,12.58,12.59,12.58,12.58,427600.0,9.3416,9.3491,9.3416,9.3416,427600.0
2011-05-20 13:25:00,12.59,12.59,12.57,12.57,244000.0,9.3491,9.3491,9.3342,9.3342,244000.0
2011-05-20 13:30:00,12.58,12.59,12.57,12.59,467600.0,9.3416,9.3491,9.3342,9.3491,467600.0
2011-05-20 13:35:00,12.59,12.59,12.58,12.58,270600.0,9.3491,9.3491,9.3416,9.3416,270600.0
2011-05-20 13:40:00,12.59,12.59,12.58,12.59,373400.0,9.3491,9.3491,9.3416,9.3491,373400.0
2011-05-20 13:45:00,12.59,12.59,12.57,12.57,179000.0,9.3491,9.3491,9.3342,9.3342,179000.0
2011-05-20 13:50:00,12.58,12.58,12.56,12.56,142400.0,9.3416,9.3416,9.3268,9.3268,142400.0
2011-05-20 13:55:00,12.56,12.57,12.56,12.57,288800.0,9.3268,9.3342,9.3268,9.3342,288800.0
2011-05-20 14:00:00,12.56,12.6,12.56,12.56,715800.0,9.3268,9.3565,9.3268,9.3268,715800.0
2011-05-20 14:05:00,12.56,12.58,12.56,12.57,129600.0,9.3268,9.3416,9.3268,9.3342,129600.0
2011-05-20 14:10:00,12.56,12.58,12.56,12.56,246000.0,9.3268,9.3416,9.3268,9.3268,246000.0
2011-05-20 14:15:00,12.56,12.58,12.56,12.58,170600.0,9.3268,9.3416,9.3268,9.3416,170600.0
2011-05-20 14:20:00,12.58,12.59,12.56,12.56,340400.0,9.3416,9.3491,9.3268,9.3268,340400.0
2011-05-20 14:25:00,12.56,12.59,12.56,12.59,208600.0,9.3268,9.3491,9.3268,9.3491,208600.0
2011-05-20 14:30:00,12.59,12.6,12.57,12.57,321400.0,9.3491,9.3565,9.3342,9.3342,321400.0
2011-05-20 14:35:00,12.58,12.6,12.57,12.6,266200.0,9.3416,9.3565,9.3342,9.3565,266200.0
2011-05-20 14:40:00,12.6,12.6,12.58,12.59,455400.0,9.3565,9.3565,9.3416,9.3491,455400.0
2011-05-20 14:45:00,12.59,12.6,12.58,12.6,198800.0,9.3491,9.3565,9.3416,9.3565,198800.0
2011-05-20 14:50:00,12.59,12.6,12.59,12.6,201800.0,9.3491,9.3565,9.3491,9.3565,201800.0
2011-05-20 14:55:00,12.6,12.61,12.58,12.59,208800.0,9.3565,9.3639,9.3416,9.3491,208800.0
2011-05-20 15:00:00,12.59,12.59,12.57,12.58,394600.0,9.3491,9.3491,9.3342,9.3416,394600.0
2011-05-20 15:05:00,12.58,12.59,12.58,12.59,169000.0,9.3416,9.3491,9.3416,9.3491,169000.0
2011-05-20 15:10:00,12.58,12.6,12.58,12.59,264800.0,9.3416,9.3565,9.3416,9.3491,264800.0
2011-05-20 15:15:00,12.58,12.59,12.58,12.58,378600.0,9.3416,9.3491,9.3416,9.3416,378600.0
2011-05-20 15:20:00,12.59,12.6,12.58,12.59,365400.0,9.3491,9.3565,9.3416,9.3491,365400.0
2011-05-20 15:25:00,12.59,12.6,12.58,12.59,250200.0,9.3491,9.3565,9.3416,9.3491,250200.0
2011-05-20 15:30:00,12.59,12.61,12.59,12.61,456200.0,9.3491,9.3639,9.3491,9.3639,456200.0
2011-05-20 15:35:00,12.61,12.61,12.59,12.6,477600.0,9.3639,9.3639,9.3491,9.3565,477600.0
2011-05-20 15:40:00,12.6,12.6,12.58,12.59,664000.0,9.3565,9.3565,9.3416,9.3491,664000.0
2011-05-20 15:45:00,12.58,12.59,12.56,12.56,321600.0,9.3416,9.3491,9.3268,9.3268,321600.0
2011-05-20 15:50:00,12.56,12.58,12.53,12.54,1719400.0,9.3268,9.3416,9.3045,9.3119,1719400.0
2011-05-20 15:55:00,12.54,12.58,12.54,12.56,2336600.0,9.3119,9.3416,9.3119,9.3268,2336600.0
2011-05-23 09:30:00,12.39,12.42,12.31,12.32,760800.0,9.2005,9.2228,9.1411,9.1486,760800.0
2011-05-23 09:35:00,12.33,12.38,12.32,12.36,449200.0,9.156,9.1931,9.1486,9.1783,449200.0
2011-05-23 09:40:00,12.35,12.38,12.33,12.33,325200.0,9.1708,9.1931,9.156,9.156,325200.0
2011-05-23 09:45:00,12.33,12.33,12.31,12.33,401200.0,9.156,9.156,9.1411,9.156,401200.0
2011-05-23 09:50:00,12.33,12.33,12.28,12.3,464800.0,9.156,9.156,9.1189,9.1337,464800.0
2011-05-23 09:55:00,12.29,12.33,12.29,12.29,491200.0,9.1263,9.156,9.1263,9.1263,491200.0
2011-05-23 10:00:00,12.3,12.31,12.3,12.31,394000.0,9.1337,9.1411,9.1337,9.1411,394000.0
2011-05-23 10:05:00,12.31,12.31,12.3,12.3,372200.0,9.1411,9.1411,9.1337,9.1337,372200.0
2011-05-23 10:10:00,12.3,12.3,12.24,12.24,397000.0,9.1337,9.1337,9.0892,9.0892,397000.0
2011-05-23 10:15:00,12.24,12.27,12.22,12.26,496200.0,9.0892,9.1114,9.0743,9.104,496200.0
2011-05-23 10:20:00,12.25,12.27,12.24,12.27,610600.0,9.0966,9.1114,9.0892,9.1114,610600.0
2011-05-23 10:25:00,12.27,12.28,12.24,12.25,270000.0,9.1114,9.1189,9.0892,9.0966,270000.0
2011-05-23 10:30:00,12.25,12.28,12.25,12.27,478200.0,9.0966,9.1189,9.0966,9.1114,478200.0
2011-05-23 10:35:00,12.27,12.27,12.22,12.22,346200.0,9.1114,9.1114,9.0743,9.0743,346200.0
2011-05-23 10:40:00,12.22,12.22,12.21,12.22,384200.0,9.0743,9.0743,9.0669,9.0743,384200.0
2011-05-23 10:45:00,12.22,12.22,12.2,12.22,483800.0,9.0743,9.0743,9.0595,9.0743,483800.0
2011-05-23 10:50:00,12.22,12.24,12.21,12.23,328600.0,9.0743,9.0892,9.0669,9.0817,328600.0
2011-05-23 10:55:00,12.23,12.24,12.22,12.22,442600.0,9.0817,9.0892,9.0743,9.0743,442600.0
2011-05-23 11:00:00,12.22,12.24,12.22,12.24,384000.0,9.0743,9.0892,9.0743,9.0892,384000.0
2011-05-23 11:05:00,12.23,12.24,12.21,12.22,214800.0,9.0817,9.0892,9.0669,9.0743,214800.0
2011-05-23 11:10:00,12.21,12.22,12.21,12.22,279400.0,9.0669,9.0743,9.0669,9.0743,279400.0
2011-05-23 11:15:00,12.22,12.22,12.2,12.22,231400.0,9.0743,9.0743,9.0595,9.0743,231400.0
2011-05-23 11:20:00,12.22,12.24,12.22,12.24,291200.0,9.0743,9.0892,9.0743,9.0892,291200.0
2011-05-23 11:25:00,12.23,12.25,12.22,12.24,160200.0,9.0817,9.0966,9.0743,9.0892,160200.0
2011-05-23 11:30:00,12.24,12.24,12.23,12.23,214600.0,9.0892,9.0892,9.0817,9.0817,214600.0
2011-05-23 11:35:00,12.23,12.23,12.21,12.22,407000.0,9.0817,9.0817,9.0669,9.0743,407000.0
2011-05-23 11:40:00,12.21,12.23,12.21,12.22,250000.0,9.0669,9.0817,9.0669,9.0743,250000.0
2011-05-23 11:45:00,12.23,12.23,12.21,12.21,163400.0,9.0817,9.0817,9.0669,9.0669,163400.0
2011-05-23 11:50:00,12.21,12.24,12.21,12.22,161400.0,9.0669,9.0892,9.0669,9.0743,161400.0
2011-05-23 11:55:00,12.22,12.23,12.22,12.22,82600.0,9.0743,9.0817,9.0743,9.0743,82600.0
2011-05-23 12:00:00,12.22,12.22,12.21,12.21,203800.0,9.0743,9.0743,9.0669,9.0669,203800.0
2011-05-23 12:05:00,12.21,12.22,12.2,12.22,409800.0,9.0669,9.0743,9.0595,9.0743,409800.0
2011-05-23 12:10:00,12.22,12.22,12.18,12.21,487000.0,9.0743,9.0743,9.0446,9.0669,487000.0
2011-05-23 12:15:00,12.21,12.21,12.18,12.19,202600.0,9.0669,9.0669,9.0446,9.052,202600.0
2011-05-23 12:20:00,12.19,12.2,12.19,12.19,151000.0,9.052,9.0595,9.052,9.052,151000.0
2011-05-23 12:25:00,12.19,12.19,12.18,12.19,348000.0,9.052,9.052,9.0446,9.052,348000.0
2011-05-23 12:30:00,12.19,12.21,12.19,12.21,246400.0,9.052,9.0669,9.052,9.0669,246400.0
2011-05-23 12:35:00,12.21,12.22,12.21,12.22,113200.0,9.0669,9.0743,9.0669,9.0743,113200.0
2011-05-23 12:40:00,12.22,12.22,12.21,12.21,172200.0,9.0743,9.0743,9.0669,9.0669,172200.0
2011-05-23 12:45:00,12.21,12.24,12.21,12.23,270000.0,9.0669,9.0892,9.0669,9.0817,270000.0
2011-05-23 12:50:00,12.24,12.24,12.22,12.24,491200.0,9.0892,9.0892,9.0743,9.0892,491200.0
2011-05-23 12:55:00,12.24,12.24,12.23,12.24,524000.0,9.0892,9.0892,9.0817,9.0892,524000.0
2011-05-23 13:00:00,12.24,12.24,12.22,12.22,747800.0,9.0892,9.0892,9.0743,9.0743,747800.0
2011-05-23 13:05:00,12.22,12.24,12.22,12.23,317400.0,9.0743,9.0892,9.0743,9.0817,317400.0
2011-05-23 13:10:00,12.23,12.23,12.21,12.22,396800.0,9.0817,9.0817,9.0669,9.0743,396800.0
2011-05-23 13:15:00,12.22,12.22,12.2,12.22,379600.0,9.0743,9.0743,9.0595,9.0743,379600.0
2011-05-23 13:20:00,12.22,12.22,12.21,12.21,178000.0,9.0743,9.0743,9.0669,9.0669,178000.0
2011-05-23 13:25:00,12.21,12.21,12.18,12.2,370400.0,9.0669,9.0669,9.0446,9.0595,370400.0
2011-05-23 13:30:00,12.2,12.21,12.2,12.21,396800.0,9.0595,9.0669,9.0595,9.0669,396800.0
2011-05-23 13:35:00,12.21,12.22,12.2,12.21,661000.0,9.0669,9.0743,9.0595,9.0669,661000.0
2011-05-23 13:40:00,12.21,12.22,12.21,12.22,364400.0,9.0669,9.0743,9.0669,9.0743,364400.0
2011-05-23 13:45:00,12.22,12.23,12.22,12.22,282600.0,9.0743,9.0817,9.0743,9.0743,282600.0
2011-05-23 13:50:00,12.22,12.22,12.22,12.22,162600.0,9.0743,9.0743,9.0743,9.0743,162600.0
2011-05-23 13:55:00,12.22,12.24,12.21,12.22,378400.0,9.0743,9.0892,9.0669,9.0743,378400.0
2011-05-23 14:00:00,12.22,12.24,12.22,12.24,361000.0,9.0743,9.0892,9.0743,9.0892,361000.0
2011-05-23 14:05:00,12.24,12.27,12.23,12.27,499800.0,9.0892,9.1114,9.0817,9.1114,499800.0
2011-05-23 14:10:00,12.27,12.28,12.26,12.28,240200.0,9.1114,9.1189,9.104,9.1189,240200.0
2011-05-23 14:15:00,12.28,12.28,12.25,12.26,337200.0,9.1189,9.1189,9.0966,9.104,337200.0
2011-05-23 14:20:00,12.26,12.27,12.25,12.26,242200.0,9.104,9.1114,9.0966,9.104,242200.0
2011-05-23 14:25:00,12.26,12.27,12.26,12.26,268200.0,9.104,9.1114,9.104,9.104,268200.0
2011-05-23 14:30:00,12.26,12.27,12.25,12.26,206800.0,9.104,9.1114,9.0966,9.104,206800.0
2011-05-23 14:35:00,12.26,12.3,12.25,12.29,341600.0,9.104,9.1337,9.0966,9.1263,341600.0
2011-05-23 14:40:00,12.29,12.29,12.27,12.28,244200.0,9.1263,9.1263,9.1114,9.1189,244200.0
2011-05-23 14:45:00,12.28,12.28,12.27,12.27,150200.0,9.1189,9.1189,9.1114,9.1114,150200.0
2011-05-23 14:50:00,12.27,12.29,12.27,12.29,373200.0,9.1114,9.1263,9.1114,9.1263,373200.0
2011-05-23 14:55:00,12.29,12.31,12.28,12.28,435200.0,9.1263,9.1411,9.1189,9.1189,435200.0
2011-05-23 15:00:00,12.29,12.31,12.28,12.31,326600.0,9.1263,9.1411,9.1189,9.1411,326600.0
2011-05-23 15:05:00,12.31,12.33,12.3,12.3,387800.0,9.1411,9.156,9.1337,9.1337,387800.0
2011-05-23 15:10:00,12.3,12.31,12.28,12.29,224000.0,9.1337,9.1411,9.1189,9.1263,224000.0
2011-05-23 15:15:00,12.29,12.3,12.28,12.3,220400.0,9.1263,9.1337,9.1189,9.1337,220400.0
2011-05-23 15:20:00,12.3,12.31,12.29,12.3,282800.0,9.1337,9.1411,9.1263,9.1337,282800.0
2011-05-23 15:25:00,12.31,12.31,12.28,12.28,355000.0,9.1411,9.1411,9.1189,9.1189,355000.0
2011-05-23 15:30:00,12.29,12.29,12.26,12.26,461000.0,9.1263,9.1263,9.104,9.104,461000.0
2011-05-23 15:35:00,12.26,12.26,12.24,12.24,526800.0,9.104,9.104,9.0892,9.0892,526800.0
2011-05-23 15:40:00,12.24,12.25,12.24,12.24,492600.0,9.0892,9.0966,9.0892,9.0892,492600.0
2011-05-23 15:45:00,12.24,12.26,12.23,12.25,677000.0,9.0892,9.104,9.0817,9.0966,677000.0
2011-05-23 15:50:00,12.25,12.27,12.25,12.26,1184800.0,9.0966,9.1114,9.0966,9.104,1184800.0
2011-05-23 15:55:00,12.26,12.29,12.26,12.28,1679800.0,9.104,9.1263,9.104,9.1189,1679800.0
2011-05-24 09:30:00,12.32,12.36,12.31,12.32,1102600.0,9.1486,9.1783,9.1411,9.1486,1102600.0
2011-05-24 09:35:00,12.33,12.33,12.3,12.31,583600.0,9.156,9.156,9.1337,9.1411,583600.0
2011-05-24 09:40:00,12.31,12.34,12.3,12.32,1845200.0,9.1411,9.1634,9.1337,9.1486,1845200.0
2011-05-24 09:45:00,12.32,12.32,12.28,12.3,286600.0,9.1486,9.1486,9.1189,9.1337,286600.0
2011-05-24 09:50:00,12.3,12.3,12.27,12.29,382600.0,9.1337,9.1337,9.1114,9.1263,382600.0
2011-05-24 09:55:00,12.29,12.3,12.28,12.29,245200.0,9.1263,9.1337,9.1189,9.1263,245200.0
2011-05-24 10:00:00,12.29,12.31,12.29,12.3,372400.0,9.1263,9.1411,9.1263,9.1337,372400.0
2011-05-24 10:05:00,12.29,12.31,12.29,12.3,199400.0,9.1263,9.1411,9.1263,9.1337,199400.0
2011-05-24 10:10:00,12.31,12.31,12.29,12.29,650400.0,9.1411,9.1411,9.1263,9.1263,650400.0
2011-05-24 10:15:00,12.29,12.3,12.28,12.29,275800.0,9.1263,9.1337,9.1189,9.1263,275800.0
2011-05-24 10:20:00,12.29,12.29,12.28,12.28,92000.0,9.1263,9.1263,9.1189,9.1189,92000.0
2011-05-24 10:25:00,12.29,12.29,12.25,12.26,336600.0,9.1263,9.1263,9.0966,9.104,336600.0
2011-05-24 10:30:00,12.26,12.27,12.25,12.26,342400.0,9.104,9.1114,9.0966,9.104,342400.0
2011-05-24 10:35:00,12.27,12.27,12.23,12.23,1093800.0,9.1114,9.1114,9.0817,9.0817,1093800.0
2011-05-24 10:40:00,12.24,12.24,12.23,12.24,88200.0,9.0892,9.0892,9.0817,9.0892,88200.0
2011-05-24 10:45:00,12.24,12.27,12.23,12.25,259400.0,9.0892,9.1114,9.0817,9.0966,259400.0
2011-05-24 10:50:00,12.25,12.26,12.24,12.26,176600.0,9.0966,9.104,9.0892,9.104,176600.0
2011-05-24 10:55:00,12.26,12.27,12.24,12.24,91400.0,9.104,9.1114,9.0892,9.0892,91400.0
2011-05-24 11:00:00,12.24,12.28,12.24,12.24,222600.0,9.0892,9.1189,9.0892,9.0892,222600.0
2011-05-24 11:05:00,12.24,12.24,12.24,12.24,103000.0,9.0892,9.0892,9.0892,9.0892,103000.0
2011-05-24 11:10:00,12.24,12.25,12.24,12.24,173400.0,9.0892,9.0966,9.0892,9.0892,173400.0
2011-05-24 11:15:00,12.24,12.24,12.23,12.23,80000.0,9.0892,9.0892,9.0817,9.0817,80000.0
2011-05-24 11:20:00,12.24,12.24,12.21,12.21,291400.0,9.0892,9.0892,9.0669,9.0669,291400.0
2011-05-24 11:25:00,12.21,12.22,12.21,12.21,246200.0,9.0669,9.0743,9.0669,9.0669,246200.0
2011-05-24 11:30:00,12.22,12.24,12.21,12.23,85000.0,9.0743,9.0892,9.0669,9.0817,85000.0
2011-05-24 11:35:00,12.23,12.24,12.2,12.21,338400.0,9.0817,9.0892,9.0595,9.0669,338400.0
2011-05-24 11:40:00,12.21,12.24,12.2,12.24,588400.0,9.0669,9.0892,9.0595,9.0892,588400.0
2011-05-24 11:45:00,12.23,12.24,12.21,12.22,139000.0,9.0817,9.0892,9.0669,9.0743,139000.0
2011-05-24 11:50:00,12.22,12.22,12.21,12.22,217600.0,9.0743,9.0743,9.0669,9.0743,217600.0
2011-05-24 11:55:00,12.22,12.22,12.21,12.21,55800.0,9.0743,9.0743,9.0669,9.0669,55800.0
2011-05-24 12:00:00,12.21,12.21,12.2,12.2,131600.0,9.0669,9.0669,9.0595,9.0595,131600.0
2011-05-24 12:05:00,12.2,12.22,12.19,12.22,129000.0,9.0595,9.0743,9.052,9.0743,129000.0
2011-05-24 12:10:00,12.22,12.23,12.21,12.22,127600.0,9.0743,9.0817,9.0669,9.0743,127600.0
2011-05-24 12:15:00,12.22,12.22,12.21,12.22,133000.0,9.0743,9.0743,9.0669,9.0743,133000.0
2011-05-24 12:20:00,12.22,12.22,12.21,12.21,113200.0,9.0743,9.0743,9.0669,9.0669,113200.0
2011-05-24 12:25:00,12.21,12.21,12.21,12.21,72000.0,9.0669,9.0669,9.0669,9.0669,72000.0
2011-05-24 12:30:00,12.21,12.21,12.2,12.2,198000.0,9.0669,9.0669,9.0595,9.0595,198000.0
2011-05-24 12:35:00,12.2,12.21,12.18,12.19,434800.0,9.0595,9.0669,9.0446,9.052,434800.0
2011-05-24 12:40:00,12.19,12.19,12.18,12.18,228400.0,9.052,9.052,9.0446,9.0446,228400.0
2011-05-24 12:45:00,12.18,12.18,12.15,12.17,314600.0,9.0446,9.0446,9.0223,9.0372,314600.0
2011-05-24 12:50:00,12.16,12.17,12.15,12.16,200000.0,9.0298,9.0372,9.0223,9.0298,200000.0
2011-05-24 12:55:00,12.17,12.18,12.15,12.17,304800.0,9.0372,9.0446,9.0223,9.0372,304800.0
2011-05-24 13:00:00,12.17,12.18,12.17,12.17,154200.0,9.0372,9.0446,9.0372,9.0372,154200.0
2011-05-24 13:05:00,12.18,12.19,12.17,12.18,178200.0,9.0446,9.052,9.0372,9.0446,178200.0
2011-05-24 13:10:00,12.18,12.18,12.16,12.16,664000.0,9.0446,9.0446,9.0298,9.0298,664000.0
2011-05-24 13:15:00,12.16,12.17,12.15,12.15,134200.0,9.0298,9.0372,9.0223,9.0223,134200.0
2011-05-24 13:20:00,12.15,12.16,12.15,12.15,202000.0,9.0223,9.0298,9.0223,9.0223,202000.0
2011-05-24 13:25:00,12.15,12.18,12.15,12.18,226000.0,9.0223,9.0446,9.0223,9.0446,226000.0
2011-05-24 13:30:00,12.18,12.18,12.17,12.17,187600.0,9.0446,9.0446,9.0372,9.0372,187600.0
2011-05-24 13:35:00,12.17,12.17,12.15,12.15,434000.0,9.0372,9.0372,9.0223,9.0223,434000.0
2011-05-24 13:40:00,12.15,12.15,12.14,12.15,468400.0,9.0223,9.0223,9.0149,9.0223,468400.0
2011-05-24 13:45:00,12.15,12.16,12.15,12.15,157400.0,9.0223,9.0298,9.0223,9.0223,157400.0
2011-05-24 13:50:00,12.15,12.16,12.15,12.15,161600.0,9.0223,9.0298,9.0223,9.0223,161600.0
2011-05-24 13:55:00,12.15,12.17,12.15,12.17,169000.0,9.0223,9.0372,9.0223,9.0372,169000.0
2011-05-24 14:00:00,12.17,12.18,12.17,12.18,426000.0,9.0372,9.0446,9.0372,9.0446,426000.0
2011-05-24 14:05:00,12.18,12.19,12.17,12.19,207200.0,9.0446,9.052,9.0372,9.052,207200.0
2011-05-24 14:10:00,12.19,12.19,12.18,12.18,191200.0,9.052,9.052,9.0446,9.0446,191200.0
2011-05-24 14:15:00,12.18,12.19,12.18,12.19,198000.0,9.0446,9.052,9.0446,9.052,198000.0
2011-05-24 14:20:00,12.19,12.19,12.19,12.19,163600.0,9.052,9.052,9.052,9.052,163600.0
2011-05-24 14:25:00,12.18,12.19,12.18,12.18,182400.0,9.0446,9.052,9.0446,9.0446,182400.0
2011-05-24 14:30:00,12.18,12.18,12.17,12.18,211400.0,9.0446,9.0446,9.0372,9.0446,211400.0
2011-05-24 14:35:00,12.18,12.18,12.18,12.18,113600.0,9.0446,9.0446,9.0446,9.0446,113600.0
2011-05-24 14:40:00,12.18,12.19,12.17,12.19,242000.0,9.0446,9.052,9.0372,9.052,242000.0
2011-05-24 14:45:00,12.18,12.19,12.18,12.18,153200.0,9.0446,9.052,9.0446,9.0446,153200.0
2011-05-24 14:50:00,12.18,12.18,12.17,12.18,475600.0,9.0446,9.0446,9.0372,9.0446,475600.0
2011-05-24 14:55:00,12.18,12.19,12.18,12.18,198800.0,9.0446,9.052,9.0446,9.0446,198800.0
2011-05-24 15:00:00,12.18,12.21,12.18,12.21,328400.0,9.0446,9.0669,9.0446,9.0669,328400.0
2011-05-24 15:05:00,12.2,12.21,12.19,12.2,700200.0,9.0595,9.0669,9.052,9.0595,700200.0
2011-05-24 15:10:00,12.2,12.21,12.19,12.21,395000.0,9.0595,9.0669,9.052,9.0669,395000.0
2011-05-24 15:15:00,12.21,12.21,12.2,12.21,237800.0,9.0669,9.0669,9.0595,9.0669,237800.0
2011-05-24 15:20:00,12.2,12.21,12.2,12.21,241600.0,9.0595,9.0669,9.0595,9.0669,241600.0
2011-05-24 15:25:00,12.21,12.22,12.21,12.21,287400.0,9.0669,9.0743,9.0669,9.0669,287400.0
2011-05-24 15:30:00,12.21,12.21,12.2,12.21,270000.0,9.0669,9.0669,9.0595,9.0669,270000.0
2011-05-24 15:35:00,12.2,12.21,12.19,12.21,488600.0,9.0595,9.0669,9.052,9.0669,488600.0
2011-05-24 15:40:00,12.21,12.21,12.2,12.2,699000.0,9.0669,9.0669,9.0595,9.0595,699000.0
2011-05-24 15:45:00,12.2,12.21,12.19,12.21,580000.0,9.0595,9.0669,9.052,9.0669,580000.0
2011-05-24 15:50:00,12.21,12.22,12.21,12.21,572200.0,9.0669,9.0743,9.0669,9.0669,572200.0
2011-05-24 15:55:00,12.21,12.21,12.19,12.19,1719200.0,9.0669,9.0669,9.052,9.052,1719200.0
2011-05-25 09:30:00,12.2,12.2,12.16,12.17,585400.0,9.0595,9.0595,9.0298,9.0372,585400.0
2011-05-25 09:35:00,12.17,12.19,12.14,12.18,351000.0,9.0372,9.052,9.0149,9.0446,351000.0
2011-05-25 09:40:00,12.18,12.18,12.15,12.15,195800.0,9.0446,9.0446,9.0223,9.0223,195800.0
2011-05-25 09:45:00,12.15,12.19,12.14,12.19,292400.0,9.0223,9.052,9.0149,9.052,292400.0
2011-05-25 09:50:00,12.19,12.19,12.15,12.15,183800.0,9.052,9.052,9.0223,9.0223,183800.0
2011-05-25 09:55:00,12.15,12.18,12.15,12.16,290400.0,9.0223,9.0446,9.0223,9.0298,290400.0
2011-05-25 10:00:00,12.16,12.18,12.15,12.17,228400.0,9.0298,9.0446,9.0223,9.0372,228400.0
2011-05-25 10:05:00,12.17,12.18,12.16,12.18,222400.0,9.0372,9.0446,9.0298,9.0446,222400.0
2011-05-25 10:10:00,12.17,12.18,12.15,12.17,166000.0,9.0372,9.0446,9.0223,9.0372,166000.0
2011-05-25 10:15:00,12.17,12.17,12.12,12.12,750400.0,9.0372,9.0372,9.0,9.0,750400.0
2011-05-25 10:20:00,12.12,12.12,12.09,12.11,381400.0,9.0,9.0,8.9778,8.9926,381400.0
2011-05-25 10:25:00,12.12,12.14,12.11,12.12,457400.0,9.0,9.0149,8.9926,9.0,457400.0
2011-05-25 10:30:00,12.13,12.14,12.12,12.13,1704200.0,9.0075,9.0149,9.0,9.0075,1704200.0
2011-05-25 10:35:00,12.13,12.18,12.13,12.18,705200.0,9.0075,9.0446,9.0075,9.0446,705200.0
2011-05-25 10:40:00,12.17,12.19,12.16,12.19,172800.0,9.0372,9.052,9.0298,9.052,172800.0
2011-05-25 10:45:00,12.19,12.2,12.14,12.15,532600.0,9.052,9.0595,9.0149,9.0223,532600.0
2011-05-25 10:50:00,12.15,12.18,12.14,12.15,277600.0,9.0223,9.0446,9.0149,9.0223,277600.0
2011-05-25 10:55:00,12.15,12.15,12.13,12.13,316000.0,9.0223,9.0223,9.0075,9.0075,316000.0
2011-05-25 11:00:00,12.13,12.15,12.13,12.14,619600.0,9.0075,9.0223,9.0075,9.0149,619600.0
2011-05-25 11:05:00,12.14,12.15,12.13,12.13,203400.0,9.0149,9.0223,9.0075,9.0075,203400.0
2011-05-25 11:10:00,12.14,12.15,12.13,12.15,458000.0,9.0149,9.0223,9.0075,9.0223,458000.0
2011-05-25 11:15:00,12.15,12.15,12.14,12.15,196200.0,9.0223,9.0223,9.0149,9.0223,196200.0
2011-05-25 11:20:00,12.14,12.15,12.13,12.14,257200.0,9.0149,9.0223,9.0075,9.0149,257200.0
2011-05-25 11:25:00,12.14,12.15,12.13,12.13,257600.0,9.0149,9.0223,9.0075,9.0075,257600.0
2011-05-25 11:30:00,12.14,12.15,12.14,12.15,200400.0,9.0149,9.0223,9.0149,9.0223,200400.0
2011-05-25 11:35:00,12.15,12.19,12.15,12.18,388400.0,9.0223,9.052,9.0223,9.0446,388400.0
2011-05-25 11:40:00,12.18,12.21,12.18,12.2,409000.0,9.0446,9.0669,9.0446,9.0595,409000.0
2011-05-25 11:45:00,12.2,12.22,12.2,12.21,99200.0,9.0595,9.0743,9.0595,9.0669,99200.0
2011-05-25 11:50:00,12.21,12.22,12.2,12.21,181600.0,9.0669,9.0743,9.0595,9.0669,181600.0
2011-05-25 11:55:00,12.21,12.21,12.21,12.21,109800.0,9.0669,9.0669,9.0669,9.0669,109800.0
2011-05-25 12:00:00,12.21,12.22,12.21,12.22,174800.0,9.0669,9.0743,9.0669,9.0743,174800.0
2011-05-25 12:05:00,12.22,12.23,12.21,12.22,342200.0,9.0743,9.0817,9.0669,9.0743,342200.0
2011-05-25 12:10:00,12.22,12.24,12.22,12.22,328000.0,9.0743,9.0892,9.0743,9.0743,328000.0
2011-05-25 12:15:00,12.22,12.24,12.22,12.22,84000.0,9.0743,9.0892,9.0743,9.0743,84000.0
2011-05-25 12:20:00,12.22,12.23,12.22,12.23,108800.0,9.0743,9.0817,9.0743,9.0817,108800.0
2011-05-25 12:25:00,12.23,12.24,12.22,12.24,182000.0,9.0817,9.0892,9.0743,9.0892,182000.0
2011-05-25 12:30:00,12.23,12.24,12.22,12.24,230200.0,9.0817,9.0892,9.0743,9.0892,230200.0
2011-05-25 12:35:00,12.24,12.24,12.23,12.23,207000.0,9.0892,9.0892,9.0817,9.0817,207000.0
2011-05-25 12:40:00,12.23,12.23,12.21,12.22,308200.0,9.0817,9.0817,9.0669,9.0743,308200.0
2011-05-25 12:45:00,12.22,12.23,12.22,12.22,92800.0,9.0743,9.0817,9.0743,9.0743,92800.0
2011-05-25 12:50:00,12.22,12.22,12.2,12.21,251800.0,9.0743,9.0743,9.0595,9.0669,251800.0
2011-05-25 12:55:00,12.21,12.22,12.21,12.22,185400.0,9.0669,9.0743,9.0669,9.0743,185400.0
2011-05-25 13:00:00,12.22,12.22,12.22,12.22,270400.0,9.0743,9.0743,9.0743,9.0743,270400.0
2011-05-25 13:05:00,12.22,12.22,12.21,12.22,186800.0,9.0743,9.0743,9.0669,9.0743,186800.0
2011-05-25 13:10:00,12.21,12.22,12.2,12.21,280400.0,9.0669,9.0743,9.0595,9.0669,280400.0
2011-05-25 13:15:00,12.21,12.22,12.2,12.22,467800.0,9.0669,9.0743,9.0595,9.0743,467800.0
2011-05-25 13:20:00,12.22,12.22,12.21,12.21,548600.0,9.0743,9.0743,9.0669,9.0669,548600.0
2011-05-25 13:25:00,12.21,12.21,12.19,12.2,92400.0,9.0669,9.0669,9.052,9.0595,92400.0
2011-05-25 13:30:00,12.19,12.2,12.19,12.2,133600.0,9.052,9.0595,9.052,9.0595,133600.0
2011-05-25 13:35:00,12.2,12.2,12.19,12.2,80000.0,9.0595,9.0595,9.052,9.0595,80000.0
2011-05-25 13:40:00,12.2,12.2,12.18,12.2,323000.0,9.0595,9.0595,9.0446,9.0595,323000.0
2011-05-25 13:45:00,12.2,12.2,12.19,12.19,129000.0,9.0595,9.0595,9.052,9.052,129000.0
2011-05-25 13:50:00,12.19,12.2,12.19,12.2,117400.0,9.052,9.0595,9.052,9.0595,117400.0
2011-05-25 13:55:00,12.2,12.2,12.19,12.2,138000.0,9.0595,9.0595,9.052,9.0595,138000.0
2011-05-25 14:00:00,12.2,12.21,12.19,12.2,307600.0,9.0595,9.0669,9.052,9.0595,307600.0
2011-05-25 14:05:00,12.2,12.2,12.19,12.2,198000.0,9.0595,9.0595,9.052,9.0595,198000.0
2011-05-25 14:10:00,12.2,12.21,12.2,12.21,62200.0,9.0595,9.0669,9.0595,9.0669,62200.0
2011-05-25 14:15:00,12.21,12.22,12.21,12.21,147800.0,9.0669,9.0743,9.0669,9.0669,147800.0
2011-05-25 14:20:00,12.21,12.21,12.2,12.21,111800.0,9.0669,9.0669,9.0595,9.0669,111800.0
2011-05-25 14:25:00,12.21,12.22,12.2,12.22,156600.0,9.0669,9.0743,9.0595,9.0743,156600.0
2011-05-25 14:30:00,12.22,12.22,12.21,12.21,110000.0,9.0743,9.0743,9.0669,9.0669,110000.0
2011-05-25 14:35:00,12.21,12.22,12.19,12.22,325000.0,9.0669,9.0743,9.052,9.0743,325000.0
2011-05-25 14:40:00,12.21,12.22,12.19,12.22,707200.0,9.0669,9.0743,9.052,9.0743,707200.0
2011-05-25 14:45:00,12.22,12.22,12.21,12.22,207000.0,9.0743,9.0743,9.0669,9.0743,207000.0
2011-05-25 14:50:00,12.22,12.22,12.21,12.21,118000.0,9.0743,9.0743,9.0669,9.0669,118000.0
2011-05-25 14:55:00,12.21,12.22,12.21,12.22,110400.0,9.0669,9.0743,9.0669,9.0743,110400.0
2011-05-25 15:00:00,12.22,12.23,12.21,12.23,412000.0,9.0743,9.0817,9.0669,9.0817,412000.0
2011-05-25 15:05:00,12.23,12.28,12.23,12.27,831600.0,9.0817,9.1189,9.0817,9.1114,831600.0
2011-05-25 15:10:00,12.27,12.29,12.27,12.29,333400.0,9.1114,9.1263,9.1114,9.1263,333400.0
2011-05-25 15:15:00,12.29,12.29,12.27,12.28,331400.0,9.1263,9.1263,9.1114,9.1189,331400.0
2011-05-25 15:20:00,12.27,12.28,12.27,12.27,144000.0,9.1114,9.1189,9.1114,9.1114,144000.0
2011-05-25 15:25:00,12.27,12.27,12.26,12.27,158000.0,9.1114,9.1114,9.104,9.1114,158000.0
2011-05-25 15:30:00,12.27,12.27,12.24,12.24,283000.0,9.1114,9.1114,9.0892,9.0892,283000.0
2011-05-25 15:35:00,12.24,12.25,12.22,12.22,263400.0,9.0892,9.0966,9.0743,9.0743,263400.0
2011-05-25 15:40:00,12.23,12.24,12.22,12.24,323800.0,9.0817,9.0892,9.0743,9.0892,323800.0
2011-05-25 15:45:00,12.23,12.24,12.22,12.23,706000.0,9.0817,9.0892,9.0743,9.0817,706000.0
2011-05-25 15:50:00,12.23,12.24,12.22,12.22,641800.0,9.0817,9.0892,9.0743,9.0743,641800.0
2011-05-25 15:55:00,12.22,12.22,12.22,12.22,1101800.0,9.0743,9.0743,9.0743,9.0743,1101800.0
2011-05-26 09:30:00,12.36,12.38,12.28,12.29,1464800.0,9.1783,9.1931,9.1189,9.1263,1464800.0
2011-05-26 09:35:00,12.29,12.31,12.26,12.26,838600.0,9.1263,9.1411,9.104,9.104,838600.0
2011-05-26 09:40:00,12.27,12.27,12.24,12.25,474000.0,9.1114,9.1114,9.0892,9.0966,474000.0
2011-05-26 09:45:00,12.26,12.26,12.24,12.25,494200.0,9.104,9.104,9.0892,9.0966,494200.0
2011-05-26 09:50:00,12.25,12.27,12.24,12.26,737600.0,9.0966,9.1114,9.0892,9.104,737600.0
2011-05-26 09:55:00,12.26,12.27,12.24,12.25,928400.0,9.104,9.1114,9.0892,9.0966,928400.0
2011-05-26 10:00:00,12.24,12.24,12.22,12.24,421800.0,9.0892,9.0892,9.0743,9.0892,421800.0
2011-05-26 10:05:00,12.24,12.24,12.22,12.22,419600.0,9.0892,9.0892,9.0743,9.0743,419600.0
2011-05-26 10:10:00,12.22,12.24,12.2,12.23,570600.0,9.0743,9.0892,9.0595,9.0817,570600.0
2011-05-26 10:15:00,12.23,12.26,12.22,12.25,265400.0,9.0817,9.104,9.0743,9.0966,265400.0
2011-05-26 10:20:00,12.25,12.27,12.22,12.26,580600.0,9.0966,9.1114,9.0743,9.104,580600.0
2011-05-26 10:25:00,12.26,12.3,12.26,12.28,322600.0,9.104,9.1337,9.104,9.1189,322600.0
2011-05-26 10:30:00,12.28,12.3,12.27,12.3,312800.0,9.1189,9.1337,9.1114,9.1337,312800.0
2011-05-26 10:35:00,12.3,12.31,12.29,12.3,301800.0,9.1337,9.1411,9.1263,9.1337,301800.0
2011-05-26 10:40:00,12.3,12.31,12.28,12.3,329600.0,9.1337,9.1411,9.1189,9.1337,329600.0
2011-05-26 10:45:00,12.3,12.3,12.27,12.28,369800.0,9.1337,9.1337,9.1114,9.1189,369800.0
2011-05-26 10:50:00,12.29,12.29,12.25,12.25,484600.0,9.1263,9.1263,9.0966,9.0966,484600.0
2011-05-26 10:55:00,12.25,12.27,12.24,12.26,360600.0,9.0966,9.1114,9.0892,9.104,360600.0
2011-05-26 11:00:00,12.26,12.28,12.26,12.28,468000.0,9.104,9.1189,9.104,9.1189,468000.0
2011-05-26 11:05:00,12.28,12.31,12.28,12.31,654400.0,9.1189,9.1411,9.1189,9.1411,654400.0
2011-05-26 11:10:00,12.31,12.32,12.3,12.3,238200.0,9.1411,9.1486,9.1337,9.1337,238200.0
2011-05-26 11:15:00,12.3,12.34,12.3,12.34,366000.0,9.1337,9.1634,9.1337,9.1634,366000.0
2011-05-26 11:20:00,12.34,12.35,12.33,12.34,230400.0,9.1634,9.1708,9.156,9.1634,230400.0
2011-05-26 11:25:00,12.34,12.37,12.34,12.35,754600.0,9.1634,9.1857,9.1634,9.1708,754600.0
2011-05-26 11:30:00,12.36,12.38,12.36,12.37,487000.0,9.1783,9.1931,9.1783,9.1857,487000.0
2011-05-26 11:35:00,12.37,12.37,12.35,12.35,204800.0,9.1857,9.1857,9.1708,9.1708,204800.0
2011-05-26 11:40:00,12.36,12.4,12.35,12.39,518000.0,9.1783,9.208,9.1708,9.2005,518000.0
2011-05-26 11:45:00,12.4,12.4,12.37,12.37,229400.0,9.208,9.208,9.1857,9.1857,229400.0
2011-05-26 11:50:00,12.37,12.42,12.37,12.4,411000.0,9.1857,9.2228,9.1857,9.208,411000.0
2011-05-26 11:55:00,12.4,12.41,12.4,12.4,233200.0,9.208,9.2154,9.208,9.208,233200.0
2011-05-26 12:00:00,12.4,12.4,12.38,12.39,369600.0,9.208,9.208,9.1931,9.2005,369600.0
2011-05-26 12:05:00,12.39,12.4,12.38,12.38,380600.0,9.2005,9.208,9.1931,9.1931,380600.0
2011-05-26 12:10:00,12.38,12.43,12.38,12.41,465800.0,9.1931,9.2302,9.1931,9.2154,465800.0
2011-05-26 12:15:00,12.42,12.42,12.39,12.4,280600.0,9.2228,9.2228,9.2005,9.208,280600.0
2011-05-26 12:20:00,12.4,12.4,12.39,12.4,131600.0,9.208,9.208,9.2005,9.208,131600.0
2011-05-26 12:25:00,12.4,12.4,12.39,12.4,343000.0,9.208,9.208,9.2005,9.208,343000.0
2011-05-26 12:30:00,12.4,12.4,12.4,12.4,160000.0,9.208,9.208,9.208,9.208,160000.0
2011-05-26 12:35:00,12.4,12.4,12.39,12.4,144600.0,9.208,9.208,9.2005,9.208,144600.0
2011-05-26 12:40:00,12.4,12.41,12.4,12.4,423800.0,9.208,9.2154,9.208,9.208,423800.0
2011-05-26 12:45:00,12.4,12.43,12.4,12.43,256400.0,9.208,9.2302,9.208,9.2302,256400.0
2011-05-26 12:50:00,12.43,12.43,12.42,12.43,201000.0,9.2302,9.2302,9.2228,9.2302,201000.0
2011-05-26 12:55:00,12.43,12.45,12.43,12.44,134000.0,9.2302,9.2451,9.2302,9.2377,134000.0
2011-05-26 13:00:00,12.44,12.45,12.43,12.45,166200.0,9.2377,9.2451,9.2302,9.2451,166200.0
2011-05-26 13:05:00,12.45,12.45,12.44,12.45,104000.0,9.2451,9.2451,9.2377,9.2451,104000.0
2011-05-26 13:10:00,12.45,12.45,12.45,12.45,100600.0,9.2451,9.2451,9.2451,9.2451,100600.0
2011-05-26 13:15:00,12.45,12.47,12.45,12.47,313400.0,9.2451,9.26,9.2451,9.26,313400.0
2011-05-26 13:20:00,12.47,12.48,12.46,12.48,239200.0,9.26,9.2674,9.2525,9.2674,239200.0
2011-05-26 13:25:00,12.48,12.5,12.48,12.49,773400.0,9.2674,9.2822,9.2674,9.2748,773400.0
2011-05-26 13:30:00,12.49,12.49,12.46,12.47,218600.0,9.2748,9.2748,9.2525,9.26,218600.0
2011-05-26 13:35:00,12.47,12.47,12.45,12.45,380800.0,9.26,9.26,9.2451,9.2451,380800.0
2011-05-26 13:40:00,12.46,12.46,12.45,12.46,159600.0,9.2525,9.2525,9.2451,9.2525,159600.0
2011-05-26 13:45:00,12.46,12.46,12.45,12.45,158200.0,9.2525,9.2525,9.2451,9.2451,158200.0
2011-05-26 13:50:00,12.45,12.45,12.42,12.43,425400.0,9.2451,9.2451,9.2228,9.2302,425400.0
2011-05-26 13:55:00,12.43,12.44,12.43,12.44,66000.0,9.2302,9.2377,9.2302,9.2377,66000.0
2011-05-26 14:00:00,12.44,12.46,12.44,12.46,152600.0,9.2377,9.2525,9.2377,9.2525,152600.0
2011-05-26 14:05:00,12.46,12.46,12.46,12.46,75200.0,9.2525,9.2525,9.2525,9.2525,75200.0
2011-05-26 14:10:00,12.46,12.47,12.46,12.47,218600.0,9.2525,9.26,9.2525,9.26,218600.0
2011-05-26 14:15:00,12.47,12.47,12.47,12.47,191000.0,9.26,9.26,9.26,9.26,191000.0
2011-05-26 14:20:00,12.47,12.49,12.47,12.48,229000.0,9.26,9.2748,9.26,9.2674,229000.0
2011-05-26 14:25:00,12.48,12.51,12.48,12.51,463800.0,9.2674,9.2897,9.2674,9.2897,463800.0
2011-05-26 14:30:00,12.5,12.52,12.49,12.51,328800.0,9.2822,9.2971,9.2748,9.2897,328800.0
2011-05-26 14:35:00,12.51,12.53,12.49,12.53,833200.0,9.2897,9.3045,9.2748,9.3045,833200.0
2011-05-26 14:40:00,12.53,12.53,12.49,12.49,670400.0,9.3045,9.3045,9.2748,9.2748,670400.0
2011-05-26 14:45:00,12.5,12.52,12.49,12.52,352800.0,9.2822,9.2971,9.2748,9.2971,352800.0
2011-05-26 14:50:00,12.52,12.52,12.49,12.49,169600.0,9.2971,9.2971,9.2748,9.2748,169600.0
2011-05-26 14:55:00,12.49,12.51,12.49,12.51,211400.0,9.2748,9.2897,9.2748,9.2897,211400.0
2011-05-26 15:00:00,12.51,12.51,12.5,12.51,487800.0,9.2897,9.2897,9.2822,9.2897,487800.0
2011-05-26 15:05:00,12.5,12.51,12.48,12.48,302800.0,9.2822,9.2897,9.2674,9.2674,302800.0
2011-05-26 15:10:00,12.49,12.49,12.47,12.48,548600.0,9.2748,9.2748,9.26,9.2674,548600.0
2011-05-26 15:15:00,12.48,12.49,12.47,12.48,444200.0,9.2674,9.2748,9.26,9.2674,444200.0
2011-05-26 15:20:00,12.48,12.5,12.48,12.49,218400.0,9.2674,9.2822,9.2674,9.2748,218400.0
2011-05-26 15:25:00,12.5,12.5,12.49,12.49,256200.0,9.2822,9.2822,9.2748,9.2748,256200.0
2011-05-26 15:30:00,12.49,12.52,12.49,12.51,425000.0,9.2748,9.2971,9.2748,9.2897,425000.0
2011-05-26 15:35:00,12.51,12.51,12.5,12.51,333400.0,9.2897,9.2897,9.2822,9.2897,333400.0
2011-05-26 15:40:00,12.51,12.52,12.51,12.51,246200.0,9.2897,9.2971,9.2897,9.2897,246200.0
2011-05-26 15:45:00,12.51,12.51,12.48,12.49,1168600.0,9.2897,9.2897,9.2674,9.2748,1168600.0
2011-05-26 15:50:00,12.49,12.49,12.47,12.48,959600.0,9.2748,9.2748,9.26,9.2674,959600.0
2011-05-26 15:55:00,12.48,12.48,12.46,12.47,3078800.0,9.2674,9.2674,9.2525,9.26,3078800.0
2011-05-27 09:30:00,12.46,12.49,12.42,12.47,796400.0,9.2525,9.2748,9.2228,9.26,796400.0
2011-05-27 09:35:00,12.48,12.5,12.46,12.47,369000.0,9.2674,9.2822,9.2525,9.26,369000.0
2011-05-27 09:40:00,12.47,12.49,12.47,12.49,429000.0,9.26,9.2748,9.26,9.2748,429000.0
2011-05-27 09:45:00,12.49,12.5,12.47,12.47,466400.0,9.2748,9.2822,9.26,9.26,466400.0
2011-05-27 09:50:00,12.47,12.47,12.45,12.45,147400.0,9.26,9.26,9.2451,9.2451,147400.0
2011-05-27 09:55:00,12.45,12.49,12.45,12.48,353600.0,9.2451,9.2748,9.2451,9.2674,353600.0
2011-05-27 10:00:00,12.47,12.47,12.43,12.43,532400.0,9.26,9.26,9.2302,9.2302,532400.0
2011-05-27 10:05:00,12.43,12.47,12.42,12.43,516600.0,9.2302,9.26,9.2228,9.2302,516600.0
2011-05-27 10:10:00,12.43,12.45,12.41,12.44,493800.0,9.2302,9.2451,9.2154,9.2377,493800.0
2011-05-27 10:15:00,12.44,12.44,12.42,12.43,502400.0,9.2377,9.2377,9.2228,9.2302,502400.0
2011-05-27 10:20:00,12.43,12.43,12.42,12.42,169800.0,9.2302,9.2302,9.2228,9.2228,169800.0
2011-05-27 10:25:00,12.42,12.43,12.42,12.43,405200.0,9.2228,9.2302,9.2228,9.2302,405200.0
2011-05-27 10:30:00,12.42,12.43,12.42,12.43,146600.0,9.2228,9.2302,9.2228,9.2302,146600.0
2011-05-27 10:35:00,12.43,12.45,12.43,12.44,621400.0,9.2302,9.2451,9.2302,9.2377,621400.0
2011-05-27 10:40:00,12.44,12.46,12.44,12.46,418400.0,9.2377,9.2525,9.2377,9.2525,418400.0
2011-05-27 10:45:00,12.46,12.49,12.46,12.49,290200.0,9.2525,9.2748,9.2525,9.2748,290200.0
2011-05-27 10:50:00,12.49,12.49,12.47,12.47,494400.0,9.2748,9.2748,9.26,9.26,494400.0
2011-05-27 10:55:00,12.48,12.49,12.47,12.47,590000.0,9.2674,9.2748,9.26,9.26,590000.0
2011-05-27 11:00:00,12.47,12.51,12.47,12.5,390000.0,9.26,9.2897,9.26,9.2822,390000.0
2011-05-27 11:05:00,12.5,12.51,12.49,12.5,353200.0,9.2822,9.2897,9.2748,9.2822,353200.0
2011-05-27 11:10:00,12.51,12.53,12.5,12.52,766400.0,9.2897,9.3045,9.2822,9.2971,766400.0
2011-05-27 11:15:00,12.52,12.53,12.52,12.53,125200.0,9.2971,9.3045,9.2971,9.3045,125200.0
2011-05-27 11:20:00,12.53,12.54,12.53,12.53,159200.0,9.3045,9.3119,9.3045,9.3045,159200.0
2011-05-27 11:25:00,12.53,12.54,12.51,12.52,162800.0,9.3045,9.3119,9.2897,9.2971,162800.0
2011-05-27 11:30:00,12.52,12.52,12.51,12.52,180600.0,9.2971,9.2971,9.2897,9.2971,180600.0
2011-05-27 11:35:00,12.52,12.53,12.52,12.52,72800.0,9.2971,9.3045,9.2971,9.2971,72800.0
2011-05-27 11:40:00,12.53,12.54,12.52,12.54,49800.0,9.3045,9.3119,9.2971,9.3119,49800.0
2011-05-27 11:45:00,12.54,12.55,12.54,12.55,141800.0,9.3119,9.3194,9.3119,9.3194,141800.0
2011-05-27 11:50:00,12.54,12.56,12.54,12.56,199600.0,9.3119,9.3268,9.3119,9.3268,199600.0
2011-05-27 11:55:00,12.56,12.56,12.53,12.54,402400.0,9.3268,9.3268,9.3045,9.3119,402400.0
2011-05-27 12:00:00,12.54,12.55,12.51,12.52,394400.0,9.3119,9.3194,9.2897,9.2971,394400.0
2011-05-27 12:05:00,12.52,12.52,12.49,12.49,401000.0,9.2971,9.2971,9.2748,9.2748,401000.0
2011-05-27 12:10:00,12.5,12.5,12.49,12.5,73600.0,9.2822,9.2822,9.2748,9.2822,73600.0
2011-05-27 12:15:00,12.49,12.5,12.49,12.5,75000.0,9.2748,9.2822,9.2748,9.2822,75000.0
2011-05-27 12:20:00,12.49,12.51,12.49,12.51,134800.0,9.2748,9.2897,9.2748,9.2897,134800.0
2011-05-27 12:25:00,12.5,12.51,12.49,12.49,155000.0,9.2822,9.2897,9.2748,9.2748,155000.0
2011-05-27 12:30:00,12.49,12.49,12.48,12.48,139600.0,9.2748,9.2748,9.2674,9.2674,139600.0
2011-05-27 12:35:00,12.48,12.49,12.47,12.48,124400.0,9.2674,9.2748,9.26,9.2674,124400.0
2011-05-27 12:40:00,12.48,12.48,12.47,12.47,188800.0,9.2674,9.2674,9.26,9.26,188800.0
2011-05-27 12:45:00,12.47,12.47,12.47,12.47,127400.0,9.26,9.26,9.26,9.26,127400.0
2011-05-27 12:50:00,12.47,12.47,12.46,12.46,206400.0,9.26,9.26,9.2525,9.2525,206400.0
2011-05-27 12:55:00,12.46,12.46,12.46,12.46,27000.0,9.2525,9.2525,9.2525,9.2525,27000.0
2011-05-27 13:00:00,12.46,12.47,12.46,12.47,109400.0,9.2525,9.26,9.2525,9.26,109400.0
2011-05-27 13:05:00,12.47,12.49,12.47,12.49,295400.0,9.26,9.2748,9.26,9.2748,295400.0
2011-05-27 13:10:00,12.49,12.49,12.47,12.47,286000.0,9.2748,9.2748,9.26,9.26,286000.0
2011-05-27 13:15:00,12.47,12.47,12.46,12.47,184600.0,9.26,9.26,9.2525,9.26,184600.0
2011-05-27 13:20:00,12.47,12.47,12.46,12.46,116000.0,9.26,9.26,9.2525,9.2525,116000.0
2011-05-27 13:25:00,12.47,12.47,12.46,12.47,154800.0,9.26,9.26,9.2525,9.26,154800.0
2011-05-27 13:30:00,12.47,12.47,12.46,12.46,54800.0,9.26,9.26,9.2525,9.2525,54800.0
2011-05-27 13:35:00,12.46,12.46,12.44,12.44,145800.0,9.2525,9.2525,9.2377,9.2377,145800.0
2011-05-27 13:40:00,12.45,12.46,12.44,12.46,200400.0,9.2451,9.2525,9.2377,9.2525,200400.0
2011-05-27 13:45:00,12.45,12.47,12.45,12.47,174800.0,9.2451,9.26,9.2451,9.26,174800.0
2011-05-27 13:50:00,12.47,12.47,12.46,12.47,176000.0,9.26,9.26,9.2525,9.26,176000.0
2011-05-27 13:55:00,12.47,12.47,12.46,12.47,106400.0,9.26,9.26,9.2525,9.26,106400.0
2011-05-27 14:00:00,12.47,12.47,12.45,12.45,123200.0,9.26,9.26,9.2451,9.2451,123200.0
2011-05-27 14:05:00,12.45,12.45,12.44,12.44,290200.0,9.2451,9.2451,9.2377,9.2377,290200.0
2011-05-27 14:10:00,12.44,12.46,12.44,12.46,341600.0,9.2377,9.2525,9.2377,9.2525,341600.0
2011-05-27 14:15:00,12.46,12.46,12.45,12.46,54600.0,9.2525,9.2525,9.2451,9.2525,54600.0
2011-05-27 14:20:00,12.46,12.46,12.45,12.45,35000.0,9.2525,9.2525,9.2451,9.2451,35000.0
2011-05-27 14:25:00,12.45,12.46,12.45,12.46,53600.0,9.2451,9.2525,9.2451,9.2525,53600.0
2011-05-27 14:30:00,12.46,12.46,12.45,12.46,907800.0,9.2525,9.2525,9.2451,9.2525,907800.0
2011-05-27 14:35:00,12.46,12.47,12.45,12.47,1358000.0,9.2525,9.26,9.2451,9.26,1358000.0
2011-05-27 14:40:00,12.46,12.47,12.44,12.44,1025600.0,9.2525,9.26,9.2377,9.2377,1025600.0
2011-05-27 14:45:00,12.44,12.45,12.44,12.44,238200.0,9.2377,9.2451,9.2377,9.2377,238200.0
2011-05-27 14:50:00,12.44,12.44,12.44,12.44,93200.0,9.2377,9.2377,9.2377,9.2377,93200.0
2011-05-27 14:55:00,12.44,12.44,12.42,12.42,237400.0,9.2377,9.2377,9.2228,9.2228,237400.0
2011-05-27 15:00:00,12.42,12.42,12.4,12.4,629800.0,9.2228,9.2228,9.208,9.208,629800.0
2011-05-27 15:05:00,12.41,12.42,12.41,12.42,262400.0,9.2154,9.2228,9.2154,9.2228,262400.0
2011-05-27 15:10:00,12.42,12.45,12.42,12.43,426800.0,9.2228,9.2451,9.2228,9.2302,426800.0
2011-05-27 15:15:00,12.42,12.42,12.42,12.42,85000.0,9.2228,9.2228,9.2228,9.2228,85000.0
2011-05-27 15:20:00,12.42,12.43,12.41,12.42,429000.0,9.2228,9.2302,9.2154,9.2228,429000.0
2011-05-27 15:25:00,12.42,12.43,12.41,12.43,230600.0,9.2228,9.2302,9.2154,9.2302,230600.0
2011-05-27 15:30:00,12.43,12.43,12.41,12.43,227400.0,9.2302,9.2302,9.2154,9.2302,227400.0
2011-05-27 15:35:00,12.43,12.43,12.42,12.42,200000.0,9.2302,9.2302,9.2228,9.2228,200000.0
2011-05-27 15:40:00,12.42,12.43,12.41,12.43,411400.0,9.2228,9.2302,9.2154,9.2302,411400.0
2011-05-27 15:45:00,12.43,12.44,12.42,12.44,501600.0,9.2302,9.2377,9.2228,9.2377,501600.0
2011-05-27 15:50:00,12.44,12.44,12.42,12.43,715800.0,9.2377,9.2377,9.2228,9.2302,715800.0
2011-05-27 15:55:00,12.43,12.45,12.42,12.44,1480400.0,9.2302,9.2451,9.2228,9.2377,1480400.0
2011-05-31 09:30:00,12.51,12.58,12.49,12.54,1073800.0,9.2897,9.3416,9.2748,9.3119,1073800.0
2011-05-31 09:35:00,12.54,12.55,12.52,12.55,762400.0,9.3119,9.3194,9.2971,9.3194,762400.0
2011-05-31 09:40:00,12.55,12.55,12.52,12.53,1186400.0,9.3194,9.3194,9.2971,9.3045,1186400.0
2011-05-31 09:45:00,12.53,12.54,12.51,12.52,974200.0,9.3045,9.3119,9.2897,9.2971,974200.0
2011-05-31 09:50:00,12.52,12.56,12.52,12.55,688600.0,9.2971,9.3268,9.2971,9.3194,688600.0
2011-05-31 09:55:00,12.55,12.55,12.53,12.54,382600.0,9.3194,9.3194,9.3045,9.3119,382600.0
2011-05-31 10:00:00,12.54,12.54,12.49,12.52,709400.0,9.3119,9.3119,9.2748,9.2971,709400.0
2011-05-31 10:05:00,12.52,12.54,12.51,12.54,614000.0,9.2971,9.3119,9.2897,9.3119,614000.0
2011-05-31 10:10:00,12.54,12.57,12.51,12.51,512200.0,9.3119,9.3342,9.2897,9.2897,512200.0
2011-05-31 10:15:00,12.51,12.51,12.49,12.49,312800.0,9.2897,9.2897,9.2748,9.2748,312800.0
2011-05-31 10:20:00,12.49,12.51,12.47,12.49,561600.0,9.2748,9.2897,9.26,9.2748,561600.0
2011-05-31 10:25:00,12.49,12.52,12.49,12.51,675000.0,9.2748,9.2971,9.2748,9.2897,675000.0
2011-05-31 10:30:00,12.51,12.53,12.5,12.52,568600.0,9.2897,9.3045,9.2822,9.2971,568600.0
2011-05-31 10:35:00,12.53,12.54,12.52,12.53,414000.0,9.3045,9.3119,9.2971,9.3045,414000.0
2011-05-31 10:40:00,12.53,12.53,12.51,12.51,261800.0,9.3045,9.3045,9.2897,9.2897,261800.0
2011-05-31 10:45:00,12.51,12.53,12.51,12.51,389000.0,9.2897,9.3045,9.2897,9.2897,389000.0
2011-05-31 10:50:00,12.51,12.52,12.5,12.51,196000.0,9.2897,9.2971,9.2822,9.2897,196000.0
2011-05-31 10:55:00,12.51,12.52,12.5,12.5,130200.0,9.2897,9.2971,9.2822,9.2822,130200.0
2011-05-31 11:00:00,12.51,12.52,12.49,12.52,408200.0,9.2897,9.2971,9.2748,9.2971,408200.0
2011-05-31 11:05:00,12.52,12.53,12.5,12.53,459400.0,9.2971,9.3045,9.2822,9.3045,459400.0
2011-05-31 11:10:00,12.53,12.55,12.53,12.55,298200.0,9.3045,9.3194,9.3045,9.3194,298200.0
2011-05-31 11:15:00,12.55,12.55,12.54,12.55,134200.0,9.3194,9.3194,9.3119,9.3194,134200.0
2011-05-31 11:20:00,12.55,12.56,12.54,12.54,241600.0,9.3194,9.3268,9.3119,9.3119,241600.0
2011-05-31 11:25:00,12.55,12.56,12.53,12.55,622200.0,9.3194,9.3268,9.3045,9.3194,622200.0
2011-05-31 11:30:00,12.55,12.57,12.55,12.56,444400.0,9.3194,9.3342,9.3194,9.3268,444400.0
2011-05-31 11:35:00,12.56,12.56,12.55,12.55,223600.0,9.3268,9.3268,9.3194,9.3194,223600.0
2011-05-31 11:40:00,12.55,12.56,12.54,12.55,241600.0,9.3194,9.3268,9.3119,9.3194,241600.0
2011-05-31 11:45:00,12.55,12.55,12.54,12.54,152200.0,9.3194,9.3194,9.3119,9.3119,152200.0
2011-05-31 11:50:00,12.54,12.55,12.54,12.55,110600.0,9.3119,9.3194,9.3119,9.3194,110600.0
2011-05-31 11:55:00,12.54,12.56,12.54,12.56,632400.0,9.3119,9.3268,9.3119,9.3268,632400.0
2011-05-31 12:00:00,12.56,12.56,12.55,12.56,469000.0,9.3268,9.3268,9.3194,9.3268,469000.0
2011-05-31 12:05:00,12.56,12.58,12.56,12.58,450600.0,9.3268,9.3416,9.3268,9.3416,450600.0
2011-05-31 12:10:00,12.57,12.58,12.56,12.57,231000.0,9.3342,9.3416,9.3268,9.3342,231000.0
2011-05-31 12:15:00,12.57,12.57,12.55,12.56,202800.0,9.3342,9.3342,9.3194,9.3268,202800.0
2011-05-31 12:20:00,12.56,12.56,12.54,12.56,433200.0,9.3268,9.3268,9.3119,9.3268,433200.0
2011-05-31 12:25:00,12.56,12.57,12.56,12.56,226800.0,9.3268,9.3342,9.3268,9.3268,226800.0
2011-05-31 12:30:00,12.56,12.56,12.53,12.53,274600.0,9.3268,9.3268,9.3045,9.3045,274600.0
2011-05-31 12:35:00,12.53,12.54,12.53,12.53,69800.0,9.3045,9.3119,9.3045,9.3045,69800.0
2011-05-31 12:40:00,12.53,12.54,12.53,12.53,239200.0,9.3045,9.3119,9.3045,9.3045,239200.0
2011-05-31 12:45:00,12.53,12.54,12.53,12.53,293800.0,9.3045,9.3119,9.3045,9.3045,293800.0
2011-05-31 12:50:00,12.54,12.54,12.52,12.53,176200.0,9.3119,9.3119,9.2971,9.3045,176200.0
2011-05-31 12:55:00,12.53,12.53,12.52,12.52,184200.0,9.3045,9.3045,9.2971,9.2971,184200.0
2011-05-31 13:00:00,12.52,12.55,12.52,12.54,427200.0,9.2971,9.3194,9.2971,9.3119,427200.0
2011-05-31 13:05:00,12.54,12.55,12.53,12.55,164400.0,9.3119,9.3194,9.3045,9.3194,164400.0
2011-05-31 13:10:00,12.54,12.55,12.53,12.54,148000.0,9.3119,9.3194,9.3045,9.3119,148000.0
2011-05-31 13:15:00,12.53,12.54,12.52,12.53,228800.0,9.3045,9.3119,9.2971,9.3045,228800.0
2011-05-31 13:20:00,12.54,12.54,12.53,12.53,143200.0,9.3119,9.3119,9.3045,9.3045,143200.0
2011-05-31 13:25:00,12.53,12.53,12.52,12.52,198000.0,9.3045,9.3045,9.2971,9.2971,198000.0
2011-05-31 13:30:00,12.52,12.53,12.52,12.53,168800.0,9.2971,9.3045,9.2971,9.3045,168800.0
2011-05-31 13:35:00,12.53,12.54,12.53,12.54,201200.0,9.3045,9.3119,9.3045,9.3119,201200.0
2011-05-31 13:40:00,12.54,12.54,12.53,12.54,271800.0,9.3119,9.3119,9.3045,9.3119,271800.0
2011-05-31 13:45:00,12.54,12.55,12.53,12.54,269000.0,9.3119,9.3194,9.3045,9.3119,269000.0
2011-05-31 13:50:00,12.54,12.56,12.54,12.56,378400.0,9.3119,9.3268,9.3119,9.3268,378400.0
2011-05-31 13:55:00,12.56,12.56,12.55,12.55,69600.0,9.3268,9.3268,9.3194,9.3194,69600.0
2011-05-31 14:00:00,12.55,12.55,12.54,12.55,192800.0,9.3194,9.3194,9.3119,9.3194,192800.0
2011-05-31 14:05:00,12.54,12.56,12.54,12.56,341600.0,9.3119,9.3268,9.3119,9.3268,341600.0
2011-05-31 14:10:00,12.56,12.56,12.56,12.56,219400.0,9.3268,9.3268,9.3268,9.3268,219400.0
2011-05-31 14:15:00,12.56,12.58,12.56,12.57,497200.0,9.3268,9.3416,9.3268,9.3342,497200.0
2011-05-31 14:20:00,12.57,12.58,12.56,12.57,366400.0,9.3342,9.3416,9.3268,9.3342,366400.0
2011-05-31 14:25:00,12.57,12.58,12.56,12.57,284400.0,9.3342,9.3416,9.3268,9.3342,284400.0
2011-05-31 14:30:00,12.57,12.58,12.56,12.58,444400.0,9.3342,9.3416,9.3268,9.3416,444400.0
2011-05-31 14:35:00,12.58,12.59,12.56,12.56,558200.0,9.3416,9.3491,9.3268,9.3268,558200.0
2011-05-31 14:40:00,12.56,12.57,12.55,12.57,700000.0,9.3268,9.3342,9.3194,9.3342,700000.0
2011-05-31 14:45:00,12.57,12.57,12.56,12.56,507600.0,9.3342,9.3342,9.3268,9.3268,507600.0
2011-05-31 14:50:00,12.56,12.56,12.54,12.56,493400.0,9.3268,9.3268,9.3119,9.3268,493400.0
2011-05-31 14:55:00,12.56,12.56,12.55,12.56,476800.0,9.3268,9.3268,9.3194,9.3268,476800.0
2011-05-31 15:00:00,12.56,12.56,12.56,12.56,88200.0,9.3268,9.3268,9.3268,9.3268,88200.0
2011-05-31 15:05:00,12.56,12.56,12.55,12.55,205400.0,9.3268,9.3268,9.3194,9.3194,205400.0
2011-05-31 15:10:00,12.55,12.56,12.54,12.55,544000.0,9.3194,9.3268,9.3119,9.3194,544000.0
2011-05-31 15:15:00,12.55,12.55,12.54,12.55,468400.0,9.3194,9.3194,9.3119,9.3194,468400.0
2011-05-31 15:20:00,12.55,12.55,12.54,12.55,323200.0,9.3194,9.3194,9.3119,9.3194,323200.0
2011-05-31 15:25:00,12.55,12.55,12.55,12.55,336200.0,9.3194,9.3194,9.3194,9.3194,336200.0
2011-05-31 15:30:00,12.55,12.56,12.54,12.55,928400.0,9.3194,9.3268,9.3119,9.3194,928400.0
2011-05-31 15:35:00,12.55,12.56,12.55,12.55,581400.0,9.3194,9.3268,9.3194,9.3194,581400.0
2011-05-31 15:40:00,12.55,12.58,12.55,12.57,843600.0,9.3194,9.3416,9.3194,9.3342,843600.0
2011-05-31 15:45:00,12.57,12.59,12.56,12.58,1137600.0,9.3342,9.3491,9.3268,9.3416,1137600.0
2011-05-31 15:50:00,12.58,12.61,12.56,12.59,2841800.0,9.3416,9.3639,9.3268,9.3491,2841800.0
2011-05-31 15:55:00,12.6,12.61,12.59,12.61,3343600.0,9.3565,9.3639,9.3491,9.3639,3343600.0
2011-06-01 09:30:00,12.55,12.59,12.48,12.49,606600.0,9.3194,9.3491,9.2674,9.2748,606600.0
2011-06-01 09:35:00,12.49,12.52,12.47,12.51,380400.0,9.2748,9.2971,9.26,9.2897,380400.0
2011-06-01 09:40:00,12.51,12.52,12.49,12.49,390600.0,9.2897,9.2971,9.2748,9.2748,390600.0
2011-06-01 09:45:00,12.49,12.49,12.47,12.47,322800.0,9.2748,9.2748,9.26,9.26,322800.0
2011-06-01 09:50:00,12.47,12.49,12.47,12.49,389600.0,9.26,9.2748,9.26,9.2748,389600.0
2011-06-01 09:55:00,12.49,12.49,12.47,12.48,292000.0,9.2748,9.2748,9.26,9.2674,292000.0
2011-06-01 10:00:00,12.48,12.48,12.45,12.47,843400.0,9.2674,9.2674,9.2451,9.26,843400.0
2011-06-01 10:05:00,12.47,12.47,12.44,12.44,758600.0,9.26,9.26,9.2377,9.2377,758600.0
2011-06-01 10:10:00,12.44,12.45,12.43,12.45,553800.0,9.2377,9.2451,9.2302,9.2451,553800.0
2011-06-01 10:15:00,12.45,12.46,12.45,12.46,244600.0,9.2451,9.2525,9.2451,9.2525,244600.0
2011-06-01 10:20:00,12.46,12.47,12.44,12.45,349600.0,9.2525,9.26,9.2377,9.2451,349600.0
2011-06-01 10:25:00,12.45,12.46,12.43,12.43,419400.0,9.2451,9.2525,9.2302,9.2302,419400.0
2011-06-01 10:30:00,12.43,12.45,12.42,12.43,533800.0,9.2302,9.2451,9.2228,9.2302,533800.0
2011-06-01 10:35:00,12.43,12.45,12.43,12.43,223400.0,9.2302,9.2451,9.2302,9.2302,223400.0
2011-06-01 10:40:00,12.43,12.45,12.42,12.43,364000.0,9.2302,9.2451,9.2228,9.2302,364000.0
2011-06-01 10:45:00,12.43,12.44,12.39,12.4,290000.0,9.2302,9.2377,9.2005,9.208,290000.0
2011-06-01 10:50:00,12.4,12.4,12.37,12.38,278200.0,9.208,9.208,9.1857,9.1931,278200.0
2011-06-01 10:55:00,12.39,12.42,12.38,12.42,103800.0,9.2005,9.2228,9.1931,9.2228,103800.0
2011-06-01 11:00:00,12.42,12.43,12.41,12.42,405200.0,9.2228,9.2302,9.2154,9.2228,405200.0
2011-06-01 11:05:00,12.41,12.42,12.4,12.42,233200.0,9.2154,9.2228,9.208,9.2228,233200.0
2011-06-01 11:10:00,12.42,12.42,12.41,12.42,70400.0,9.2228,9.2228,9.2154,9.2228,70400.0
2011-06-01 11:15:00,12.41,12.42,12.4,12.4,130400.0,9.2154,9.2228,9.208,9.208,130400.0
2011-06-01 11:20:00,12.4,12.42,12.4,12.4,237400.0,9.208,9.2228,9.208,9.208,237400.0
2011-06-01 11:25:00,12.4,12.42,12.4,12.4,249800.0,9.208,9.2228,9.208,9.208,249800.0
2011-06-01 11:30:00,12.41,12.41,12.38,12.38,309600.0,9.2154,9.2154,9.1931,9.1931,309600.0
2011-06-01 11:35:00,12.38,12.39,12.38,12.38,99800.0,9.1931,9.2005,9.1931,9.1931,99800.0
2011-06-01 11:40:00,12.38,12.38,12.38,12.38,180800.0,9.1931,9.1931,9.1931,9.1931,180800.0
2011-06-01 11:45:00,12.38,12.38,12.36,12.36,182600.0,9.1931,9.1931,9.1783,9.1783,182600.0
2011-06-01 11:50:00,12.36,12.36,12.34,12.34,153200.0,9.1783,9.1783,9.1634,9.1634,153200.0
2011-06-01 11:55:00,12.35,12.36,12.34,12.35,373800.0,9.1708,9.1783,9.1634,9.1708,373800.0
2011-06-01 12:00:00,12.35,12.36,12.34,12.34,249400.0,9.1708,9.1783,9.1634,9.1634,249400.0
2011-06-01 12:05:00,12.34,12.34,12.3,12.31,673000.0,9.1634,9.1634,9.1337,9.1411,673000.0
2011-06-01 12:10:00,12.31,12.31,12.28,12.3,425800.0,9.1411,9.1411,9.1189,9.1337,425800.0
2011-06-01 12:15:00,12.3,12.31,12.3,12.31,591400.0,9.1337,9.1411,9.1337,9.1411,591400.0
2011-06-01 12:20:00,12.31,12.32,12.29,12.31,540800.0,9.1411,9.1486,9.1263,9.1411,540800.0
2011-06-01 12:25:00,12.32,12.32,12.3,12.3,129600.0,9.1486,9.1486,9.1337,9.1337,129600.0
2011-06-01 12:30:00,12.3,12.31,12.29,12.31,196400.0,9.1337,9.1411,9.1263,9.1411,196400.0
2011-06-01 12:35:00,12.31,12.32,12.3,12.31,145200.0,9.1411,9.1486,9.1337,9.1411,145200.0
2011-06-01 12:40:00,12.31,12.33,12.31,12.33,232400.0,9.1411,9.156,9.1411,9.156,232400.0
2011-06-01 12:45:00,12.33,12.34,12.33,12.33,116600.0,9.156,9.1634,9.156,9.156,116600.0
2011-06-01 12:50:00,12.33,12.33,12.33,12.33,65000.0,9.156,9.156,9.156,9.156,65000.0
2011-06-01 12:55:00,12.33,12.34,12.31,12.33,507800.0,9.156,9.1634,9.1411,9.156,507800.0
2011-06-01 13:00:00,12.34,12.36,12.34,12.35,316800.0,9.1634,9.1783,9.1634,9.1708,316800.0
2011-06-01 13:05:00,12.36,12.36,12.34,12.35,159400.0,9.1783,9.1783,9.1634,9.1708,159400.0
2011-06-01 13:10:00,12.35,12.35,12.31,12.32,328600.0,9.1708,9.1708,9.1411,9.1486,328600.0
2011-06-01 13:15:00,12.32,12.35,12.32,12.35,234400.0,9.1486,9.1708,9.1486,9.1708,234400.0
2011-06-01 13:20:00,12.34,12.35,12.32,12.33,260200.0,9.1634,9.1708,9.1486,9.156,260200.0
2011-06-01 13:25:00,12.33,12.33,12.31,12.31,363200.0,9.156,9.156,9.1411,9.1411,363200.0
2011-06-01 13:30:00,12.32,12.33,12.3,12.33,193200.0,9.1486,9.156,9.1337,9.156,193200.0
2011-06-01 13:35:00,12.33,12.33,12.31,12.33,92600.0,9.156,9.156,9.1411,9.156,92600.0
2011-06-01 13:40:00,12.33,12.34,12.32,12.34,195600.0,9.156,9.1634,9.1486,9.1634,195600.0
2011-06-01 13:45:00,12.34,12.35,12.34,12.35,205800.0,9.1634,9.1708,9.1634,9.1708,205800.0
2011-06-01 13:50:00,12.35,12.35,12.33,12.33,127600.0,9.1708,9.1708,9.156,9.156,127600.0
2011-06-01 13:55:00,12.33,12.35,12.33,12.35,127000.0,9.156,9.1708,9.156,9.1708,127000.0
2011-06-01 14:00:00,12.34,12.35,12.32,12.34,551200.0,9.1634,9.1708,9.1486,9.1634,551200.0
2011-06-01 14:05:00,12.34,12.35,12.34,12.35,73000.0,9.1634,9.1708,9.1634,9.1708,73000.0
2011-06-01 14:10:00,12.34,12.35,12.32,12.33,691800.0,9.1634,9.1708,9.1486,9.156,691800.0
2011-06-01 14:15:00,12.33,12.34,12.31,12.34,268600.0,9.156,9.1634,9.1411,9.1634,268600.0
2011-06-01 14:20:00,12.34,12.35,12.33,12.34,167400.0,9.1634,9.1708,9.156,9.1634,167400.0
2011-06-01 14:25:00,12.34,12.34,12.31,12.31,246600.0,9.1634,9.1634,9.1411,9.1411,246600.0
2011-06-01 14:30:00,12.31,12.31,12.28,12.29,753000.0,9.1411,9.1411,9.1189,9.1263,753000.0
2011-06-01 14:35:00,12.29,12.31,12.28,12.31,230000.0,9.1263,9.1411,9.1189,9.1411,230000.0
2011-06-01 14:40:00,12.31,12.31,12.29,12.3,387000.0,9.1411,9.1411,9.1263,9.1337,387000.0
2011-06-01 14:45:00,12.3,12.31,12.29,12.29,384400.0,9.1337,9.1411,9.1263,9.1263,384400.0
2011-06-01 14:50:00,12.29,12.3,12.28,12.29,221800.0,9.1263,9.1337,9.1189,9.1263,221800.0
2011-06-01 14:55:00,12.3,12.3,12.28,12.29,291200.0,9.1337,9.1337,9.1189,9.1263,291200.0
2011-06-01 15:00:00,12.29,12.3,12.27,12.3,247200.0,9.1263,9.1337,9.1114,9.1337,247200.0
2011-06-01 15:05:00,12.3,12.31,12.29,12.29,424600.0,9.1337,9.1411,9.1263,9.1263,424600.0
2011-06-01 15:10:00,12.3,12.3,12.28,12.28,346000.0,9.1337,9.1337,9.1189,9.1189,346000.0
2011-06-01 15:15:00,12.28,12.29,12.27,12.28,424800.0,9.1189,9.1263,9.1114,9.1189,424800.0
2011-06-01 15:20:00,12.28,12.29,12.25,12.25,741000.0,9.1189,9.1263,9.0966,9.0966,741000.0
2011-06-01 15:25:00,12.25,12.27,12.24,12.27,362400.0,9.0966,9.1114,9.0892,9.1114,362400.0
2011-06-01 15:30:00,12.27,12.27,12.26,12.27,580000.0,9.1114,9.1114,9.104,9.1114,580000.0
2011-06-01 15:35:00,12.27,12.27,12.25,12.25,262800.0,9.1114,9.1114,9.0966,9.0966,262800.0
2011-06-01 15:40:00,12.25,12.26,12.22,12.22,1220400.0,9.0966,9.104,9.0743,9.0743,1220400.0
2011-06-01 15:45:00,12.22,12.22,12.19,12.21,1233800.0,9.0743,9.0743,9.052,9.0669,1233800.0
2011-06-01 15:50:00,12.21,12.22,12.2,12.22,1370000.0,9.0669,9.0743,9.0595,9.0743,1370000.0
2011-06-01 15:55:00,12.22,12.24,12.22,12.22,1931400.0,9.0743,9.0892,9.0743,9.0743,1931400.0
2011-06-02 09:30:00,12.24,12.27,12.2,12.27,555000.0,9.0892,9.1114,9.0595,9.1114,555000.0
2011-06-02 09:35:00,12.27,12.27,12.22,12.26,558200.0,9.1114,9.1114,9.0743,9.104,558200.0
2011-06-02 09:40:00,12.26,12.27,12.24,12.25,527000.0,9.104,9.1114,9.0892,9.0966,527000.0
2011-06-02 09:45:00,12.25,12.26,12.23,12.25,252600.0,9.0966,9.104,9.0817,9.0966,252600.0
2011-06-02 09:50:00,12.25,12.31,12.24,12.28,333200.0,9.0966,9.1411,9.0892,9.1189,333200.0
2011-06-02 09:55:00,12.28,12.31,12.28,12.29,313600.0,9.1189,9.1411,9.1189,9.1263,313600.0
2011-06-02 10:00:00,12.29,12.34,12.29,12.33,820800.0,9.1263,9.1634,9.1263,9.156,820800.0
2011-06-02 10:05:00,12.34,12.34,12.31,12.31,399200.0,9.1634,9.1634,9.1411,9.1411,399200.0
2011-06-02 10:10:00,12.31,12.35,12.31,12.33,280400.0,9.1411,9.1708,9.1411,9.156,280400.0
2011-06-02 10:15:00,12.33,12.34,12.31,12.31,265400.0,9.156,9.1634,9.1411,9.1411,265400.0
2011-06-02 10:20:00,12.31,12.32,12.29,12.3,516600.0,9.1411,9.1486,9.1263,9.1337,516600.0
2011-06-02 10:25:00,12.3,12.34,12.3,12.34,335400.0,9.1337,9.1634,9.1337,9.1634,335400.0
2011-06-02 10:30:00,12.34,12.36,12.33,12.35,263600.0,9.1634,9.1783,9.156,9.1708,263600.0
2011-06-02 10:35:00,12.35,12.35,12.33,12.35,388200.0,9.1708,9.1708,9.156,9.1708,388200.0
2011-06-02 10:40:00,12.35,12.35,12.31,12.33,591400.0,9.1708,9.1708,9.1411,9.156,591400.0
2011-06-02 10:45:00,12.33,12.33,12.31,12.33,374200.0,9.156,9.156,9.1411,9.156,374200.0
2011-06-02 10:50:00,12.33,12.34,12.32,12.33,300600.0,9.156,9.1634,9.1486,9.156,300600.0
2011-06-02 10:55:00,12.33,12.33,12.33,12.33,63600.0,9.156,9.156,9.156,9.156,63600.0
2011-06-02 11:00:00,12.33,12.34,12.31,12.32,280600.0,9.156,9.1634,9.1411,9.1486,280600.0
2011-06-02 11:05:00,12.33,12.33,12.3,12.31,249800.0,9.156,9.156,9.1337,9.1411,249800.0
2011-06-02 11:10:00,12.31,12.32,12.29,12.31,544400.0,9.1411,9.1486,9.1263,9.1411,544400.0
2011-06-02 11:15:00,12.31,12.32,12.31,12.32,248800.0,9.1411,9.1486,9.1411,9.1486,248800.0
2011-06-02 11:20:00,12.32,12.33,12.3,12.32,423400.0,9.1486,9.156,9.1337,9.1486,423400.0
2011-06-02 11:25:00,12.32,12.32,12.29,12.3,370000.0,9.1486,9.1486,9.1263,9.1337,370000.0
2011-06-02 11:30:00,12.29,12.3,12.26,12.28,342600.0,9.1263,9.1337,9.104,9.1189,342600.0
2011-06-02 11:35:00,12.28,12.29,12.28,12.29,445000.0,9.1189,9.1263,9.1189,9.1263,445000.0
2011-06-02 11:40:00,12.29,12.31,12.28,12.31,583200.0,9.1263,9.1411,9.1189,9.1411,583200.0
2011-06-02 11:45:00,12.3,12.31,12.25,12.26,845600.0,9.1337,9.1411,9.0966,9.104,845600.0
2011-06-02 11:50:00,12.27,12.29,12.26,12.29,428600.0,9.1114,9.1263,9.104,9.1263,428600.0
2011-06-02 11:55:00,12.29,12.31,12.29,12.3,120800.0,9.1263,9.1411,9.1263,9.1337,120800.0
2011-06-02 12:00:00,12.3,12.31,12.3,12.31,166600.0,9.1337,9.1411,9.1337,9.1411,166600.0
2011-06-02 12:05:00,12.31,12.31,12.3,12.31,140000.0,9.1411,9.1411,9.1337,9.1411,140000.0
2011-06-02 12:10:00,12.31,12.31,12.3,12.31,124800.0,9.1411,9.1411,9.1337,9.1411,124800.0
2011-06-02 12:15:00,12.31,12.32,12.31,12.31,91600.0,9.1411,9.1486,9.1411,9.1411,91600.0
2011-06-02 12:20:00,12.31,12.31,12.31,12.31,147400.0,9.1411,9.1411,9.1411,9.1411,147400.0
2011-06-02 12:25:00,12.31,12.31,12.29,12.3,247800.0,9.1411,9.1411,9.1263,9.1337,247800.0
2011-06-02 12:30:00,12.3,12.3,12.29,12.3,270600.0,9.1337,9.1337,9.1263,9.1337,270600.0
2011-06-02 12:35:00,12.3,12.31,12.29,12.3,234200.0,9.1337,9.1411,9.1263,9.1337,234200.0
2011-06-02 12:40:00,12.3,12.33,12.29,12.33,325200.0,9.1337,9.156,9.1263,9.156,325200.0
2011-06-02 12:45:00,12.33,12.33,12.31,12.32,296000.0,9.156,9.156,9.1411,9.1486,296000.0
2011-06-02 12:50:00,12.31,12.35,12.31,12.34,141800.0,9.1411,9.1708,9.1411,9.1634,141800.0
2011-06-02 12:55:00,12.34,12.34,12.32,12.33,80400.0,9.1634,9.1634,9.1486,9.156,80400.0
2011-06-02 13:00:00,12.33,12.35,12.32,12.34,283600.0,9.156,9.1708,9.1486,9.1634,283600.0
2011-06-02 13:05:00,12.34,12.35,12.32,12.33,385800.0,9.1634,9.1708,9.1486,9.156,385800.0
2011-06-02 13:10:00,12.33,12.33,12.3,12.31,112800.0,9.156,9.156,9.1337,9.1411,112800.0
2011-06-02 13:15:00,12.31,12.33,12.3,12.32,223000.0,9.1411,9.156,9.1337,9.1486,223000.0
2011-06-02 13:20:00,12.32,12.33,12.31,12.31,176800.0,9.1486,9.156,9.1411,9.1411,176800.0
2011-06-02 13:25:00,12.31,12.34,12.31,12.33,164400.0,9.1411,9.1634,9.1411,9.156,164400.0
2011-06-02 13:30:00,12.32,12.32,12.29,12.3,384000.0,9.1486,9.1486,9.1263,9.1337,384000.0
2011-06-02 13:35:00,12.3,12.3,12.29,12.3,205800.0,9.1337,9.1337,9.1263,9.1337,205800.0
2011-06-02 13:40:00,12.3,12.32,12.3,12.32,192000.0,9.1337,9.1486,9.1337,9.1486,192000.0
2011-06-02 13:45:00,12.32,12.34,12.31,12.34,474200.0,9.1486,9.1634,9.1411,9.1634,474200.0
2011-06-02 13:50:00,12.34,12.34,12.31,12.33,712400.0,9.1634,9.1634,9.1411,9.156,712400.0
2011-06-02 13:55:00,12.33,12.35,12.33,12.34,223000.0,9.156,9.1708,9.156,9.1634,223000.0
2011-06-02 14:00:00,12.34,12.35,12.34,12.34,238600.0,9.1634,9.1708,9.1634,9.1634,238600.0
2011-06-02 14:05:00,12.34,12.34,12.32,12.33,242400.0,9.1634,9.1634,9.1486,9.156,242400.0
2011-06-02 14:10:00,12.33,12.36,12.33,12.36,252200.0,9.156,9.1783,9.156,9.1783,252200.0
2011-06-02 14:15:00,12.36,12.36,12.31,12.33,367800.0,9.1783,9.1783,9.1411,9.156,367800.0
2011-06-02 14:20:00,12.33,12.33,12.31,12.32,265800.0,9.156,9.156,9.1411,9.1486,265800.0
2011-06-02 14:25:00,12.31,12.33,12.31,12.33,124800.0,9.1411,9.156,9.1411,9.156,124800.0
2011-06-02 14:30:00,12.33,12.35,12.32,12.35,121600.0,9.156,9.1708,9.1486,9.1708,121600.0
2011-06-02 14:35:00,12.34,12.36,12.34,12.35,245600.0,9.1634,9.1783,9.1634,9.1708,245600.0
2011-06-02 14:40:00,12.35,12.36,12.35,12.35,164800.0,9.1708,9.1783,9.1708,9.1708,164800.0
2011-06-02 14:45:00,12.35,12.36,12.34,12.35,404600.0,9.1708,9.1783,9.1634,9.1708,404600.0
2011-06-02 14:50:00,12.36,12.36,12.35,12.36,142400.0,9.1783,9.1783,9.1708,9.1783,142400.0
2011-06-02 14:55:00,12.36,12.38,12.35,12.38,283600.0,9.1783,9.1931,9.1708,9.1931,283600.0
2011-06-02 15:00:00,12.38,12.38,12.35,12.37,323800.0,9.1931,9.1931,9.1708,9.1857,323800.0
2011-06-02 15:05:00,12.37,12.38,12.36,12.36,395000.0,9.1857,9.1931,9.1783,9.1783,395000.0
2011-06-02 15:10:00,12.36,12.38,12.36,12.36,228000.0,9.1783,9.1931,9.1783,9.1783,228000.0
2011-06-02 15:15:00,12.36,12.37,12.34,12.35,283400.0,9.1783,9.1857,9.1634,9.1708,283400.0
2011-06-02 15:20:00,12.35,12.36,12.35,12.36,201200.0,9.1708,9.1783,9.1708,9.1783,201200.0
2011-06-02 15:25:00,12.36,12.36,12.34,12.36,249800.0,9.1783,9.1783,9.1634,9.1783,249800.0
2011-06-02 15:30:00,12.36,12.36,12.34,12.35,427000.0,9.1783,9.1783,9.1634,9.1708,427000.0
2011-06-02 15:35:00,12.35,12.35,12.33,12.34,231400.0,9.1708,9.1708,9.156,9.1634,231400.0
2011-06-02 15:40:00,12.34,12.35,12.34,12.35,331600.0,9.1634,9.1708,9.1634,9.1708,331600.0
2011-06-02 15:45:00,12.35,12.35,12.33,12.34,410400.0,9.1708,9.1708,9.156,9.1634,410400.0
2011-06-02 15:50:00,12.34,12.34,12.28,12.29,2706800.0,9.1634,9.1634,9.1189,9.1263,2706800.0
2011-06-02 15:55:00,12.29,12.32,12.28,12.31,1865400.0,9.1263,9.1486,9.1189,9.1411,1865400.0
2011-06-03 09:30:00,12.16,12.19,12.13,12.19,578000.0,9.0298,9.052,9.0075,9.052,578000.0
2011-06-03 09:35:00,12.19,12.24,12.17,12.24,2148000.0,9.052,9.0892,9.0372,9.0892,2148000.0
2011-06-03 09:40:00,12.23,12.27,12.22,12.22,625000.0,9.0817,9.1114,9.0743,9.0743,625000.0
2011-06-03 09:45:00,12.22,12.24,12.18,12.2,526400.0,9.0743,9.0892,9.0446,9.0595,526400.0
2011-06-03 09:50:00,12.19,12.21,12.18,12.18,383400.0,9.052,9.0669,9.0446,9.0446,383400.0
2011-06-03 09:55:00,12.18,12.22,12.18,12.19,912800.0,9.0446,9.0743,9.0446,9.052,912800.0
2011-06-03 10:00:00,12.19,12.22,12.19,12.21,596000.0,9.052,9.0743,9.052,9.0669,596000.0
2011-06-03 10:05:00,12.21,12.24,12.2,12.22,1139800.0,9.0669,9.0892,9.0595,9.0743,1139800.0
2011-06-03 10:10:00,12.22,12.24,12.19,12.2,303800.0,9.0743,9.0892,9.052,9.0595,303800.0
2011-06-03 10:15:00,12.2,12.21,12.17,12.18,466600.0,9.0595,9.0669,9.0372,9.0446,466600.0
2011-06-03 10:20:00,12.18,12.18,12.15,12.17,415800.0,9.0446,9.0446,9.0223,9.0372,415800.0
2011-06-03 10:25:00,12.17,12.2,12.16,12.19,250400.0,9.0372,9.0595,9.0298,9.052,250400.0
2011-06-03 10:30:00,12.19,12.22,12.18,12.19,224400.0,9.052,9.0743,9.0446,9.052,224400.0
2011-06-03 10:35:00,12.19,12.21,12.18,12.21,498600.0,9.052,9.0669,9.0446,9.0669,498600.0
2011-06-03 10:40:00,12.2,12.22,12.19,12.21,536400.0,9.0595,9.0743,9.052,9.0669,536400.0
2011-06-03 10:45:00,12.2,12.22,12.2,12.22,418000.0,9.0595,9.0743,9.0595,9.0743,418000.0
2011-06-03 10:50:00,12.22,12.22,12.17,12.18,456600.0,9.0743,9.0743,9.0372,9.0446,456600.0
2011-06-03 10:55:00,12.18,12.19,12.17,12.18,199400.0,9.0446,9.052,9.0372,9.0446,199400.0
2011-06-03 11:00:00,12.18,12.22,12.18,12.22,497800.0,9.0446,9.0743,9.0446,9.0743,497800.0
2011-06-03 11:05:00,12.21,12.21,12.18,12.19,250400.0,9.0669,9.0669,9.0446,9.052,250400.0
2011-06-03 11:10:00,12.19,12.2,12.18,12.18,238200.0,9.052,9.0595,9.0446,9.0446,238200.0
2011-06-03 11:15:00,12.18,12.18,12.14,12.16,532600.0,9.0446,9.0446,9.0149,9.0298,532600.0
2011-06-03 11:20:00,12.16,12.19,12.15,12.17,171200.0,9.0298,9.052,9.0223,9.0372,171200.0
2011-06-03 11:25:00,12.17,12.18,12.15,12.17,268200.0,9.0372,9.0446,9.0223,9.0372,268200.0
2011-06-03 11:30:00,12.17,12.18,12.15,12.15,192600.0,9.0372,9.0446,9.0223,9.0223,192600.0
2011-06-03 11:35:00,12.15,12.17,12.13,12.14,321000.0,9.0223,9.0372,9.0075,9.0149,321000.0
2011-06-03 11:40:00,12.14,12.16,12.13,12.16,170800.0,9.0149,9.0298,9.0075,9.0298,170800.0
2011-06-03 11:45:00,12.16,12.18,12.15,12.18,383000.0,9.0298,9.0446,9.0223,9.0446,383000.0
2011-06-03 11:50:00,12.18,12.2,12.18,12.18,120200.0,9.0446,9.0595,9.0446,9.0446,120200.0
2011-06-03 11:55:00,12.18,12.2,12.18,12.2,263600.0,9.0446,9.0595,9.0446,9.0595,263600.0
2011-06-03 12:00:00,12.2,12.21,12.19,12.19,153000.0,9.0595,9.0669,9.052,9.052,153000.0
2011-06-03 12:05:00,12.19,12.2,12.18,12.19,183400.0,9.052,9.0595,9.0446,9.052,183400.0
2011-06-03 12:10:00,12.19,12.2,12.18,12.19,119200.0,9.052,9.0595,9.0446,9.052,119200.0
2011-06-03 12:15:00,12.19,12.2,12.18,12.19,121400.0,9.052,9.0595,9.0446,9.052,121400.0
2011-06-03 12:20:00,12.19,12.2,12.18,12.19,202200.0,9.052,9.0595,9.0446,9.052,202200.0
2011-06-03 12:25:00,12.19,12.2,12.18,12.19,180800.0,9.052,9.0595,9.0446,9.052,180800.0
2011-06-03 12:30:00,12.19,12.2,12.17,12.19,155400.0,9.052,9.0595,9.0372,9.052,155400.0
2011-06-03 12:35:00,12.19,12.19,12.17,12.19,164600.0,9.052,9.052,9.0372,9.052,164600.0
2011-06-03 12:40:00,12.19,12.2,12.18,12.2,243200.0,9.052,9.0595,9.0446,9.0595,243200.0
2011-06-03 12:45:00,12.2,12.21,12.18,12.21,313200.0,9.0595,9.0669,9.0446,9.0669,313200.0
2011-06-03 12:50:00,12.21,12.21,12.17,12.18,223200.0,9.0669,9.0669,9.0372,9.0446,223200.0
2011-06-03 12:55:00,12.18,12.18,12.16,12.17,167600.0,9.0446,9.0446,9.0298,9.0372,167600.0
2011-06-03 13:00:00,12.17,12.18,12.15,12.15,81600.0,9.0372,9.0446,9.0223,9.0223,81600.0
2011-06-03 13:05:00,12.16,12.18,12.15,12.18,94200.0,9.0298,9.0446,9.0223,9.0446,94200.0
2011-06-03 13:10:00,12.17,12.18,12.15,12.15,243600.0,9.0372,9.0446,9.0223,9.0223,243600.0
2011-06-03 13:15:00,12.15,12.17,12.14,12.15,464600.0,9.0223,9.0372,9.0149,9.0223,464600.0
2011-06-03 13:20:00,12.15,12.15,12.13,12.14,201600.0,9.0223,9.0223,9.0075,9.0149,201600.0
2011-06-03 13:25:00,12.14,12.15,12.13,12.14,244600.0,9.0149,9.0223,9.0075,9.0149,244600.0
2011-06-03 13:30:00,12.14,12.15,12.13,12.15,763400.0,9.0149,9.0223,9.0075,9.0223,763400.0
2011-06-03 13:35:00,12.15,12.15,12.13,12.13,200600.0,9.0223,9.0223,9.0075,9.0075,200600.0
2011-06-03 13:40:00,12.13,12.15,12.13,12.14,108000.0,9.0075,9.0223,9.0075,9.0149,108000.0
2011-06-03 13:45:00,12.14,12.15,12.13,12.13,99800.0,9.0149,9.0223,9.0075,9.0075,99800.0
2011-06-03 13:50:00,12.14,12.15,12.13,12.14,130200.0,9.0149,9.0223,9.0075,9.0149,130200.0
2011-06-03 13:55:00,12.14,12.14,12.12,12.13,409800.0,9.0149,9.0149,9.0,9.0075,409800.0
2011-06-03 14:00:00,12.13,12.13,12.11,12.13,361000.0,9.0075,9.0075,8.9926,9.0075,361000.0
2011-06-03 14:05:00,12.13,12.13,12.12,12.13,951200.0,9.0075,9.0075,9.0,9.0075,951200.0
2011-06-03 14:10:00,12.13,12.13,12.11,12.13,252600.0,9.0075,9.0075,8.9926,9.0075,252600.0
2011-06-03 14:15:00,12.13,12.13,12.13,12.13,130000.0,9.0075,9.0075,9.0075,9.0075,130000.0
2011-06-03 14:20:00,12.13,12.13,12.12,12.12,217400.0,9.0075,9.0075,9.0,9.0,217400.0
2011-06-03 14:25:00,12.12,12.13,12.12,12.13,247800.0,9.0,9.0075,9.0,9.0075,247800.0
2011-06-03 14:30:00,12.13,12.13,12.11,12.12,470600.0,9.0075,9.0075,8.9926,9.0,470600.0
2011-06-03 14:35:00,12.12,12.13,12.1,12.12,415000.0,9.0,9.0075,8.9852,9.0,415000.0
2011-06-03 14:40:00,12.12,12.12,12.1,12.11,362600.0,9.0,9.0,8.9852,8.9926,362600.0
2011-06-03 14:45:00,12.11,12.11,12.09,12.1,558600.0,8.9926,8.9926,8.9778,8.9852,558600.0
2011-06-03 14:50:00,12.11,12.11,12.09,12.1,163400.0,8.9926,8.9926,8.9778,8.9852,163400.0
2011-06-03 14:55:00,12.1,12.1,12.08,12.08,416400.0,8.9852,8.9852,8.9703,8.9703,416400.0
2011-06-03 15:00:00,12.08,12.09,12.06,12.08,737400.0,8.9703,8.9778,8.9555,8.9703,737400.0
2011-06-03 15:05:00,12.07,12.08,12.04,12.06,1119400.0,8.9629,8.9703,8.9406,8.9555,1119400.0
2011-06-03 15:10:00,12.05,12.06,12.03,12.05,564400.0,8.9481,8.9555,8.9332,8.9481,564400.0
2011-06-03 15:15:00,12.05,12.06,12.04,12.05,508400.0,8.9481,8.9555,8.9406,8.9481,508400.0
2011-06-03 15:20:00,12.05,12.07,12.03,12.06,864400.0,8.9481,8.9629,8.9332,8.9555,864400.0
2011-06-03 15:25:00,12.06,12.08,12.06,12.08,606800.0,8.9555,8.9703,8.9555,8.9703,606800.0
2011-06-03 15:30:00,12.08,12.11,12.08,12.1,893600.0,8.9703,8.9926,8.9703,8.9852,893600.0
2011-06-03 15:35:00,12.1,12.11,12.08,12.11,531400.0,8.9852,8.9926,8.9703,8.9926,531400.0
2011-06-03 15:40:00,12.11,12.14,12.11,12.13,814400.0,8.9926,9.0149,8.9926,9.0075,814400.0
2011-06-03 15:45:00,12.13,12.14,12.12,12.12,776200.0,9.0075,9.0149,9.0,9.0,776200.0
2011-06-03 15:50:00,12.13,12.13,12.09,12.09,1348600.0,9.0075,9.0075,8.9778,8.9778,1348600.0
2011-06-03 15:55:00,12.09,12.13,12.09,12.11,2238200.0,8.9778,9.0075,8.9778,8.9926,2238200.0
2011-06-06 09:30:00,12.13,12.15,12.03,12.14,530600.0,9.0075,9.0223,8.9332,9.0149,530600.0
2011-06-06 09:35:00,12.15,12.17,12.11,12.14,424800.0,9.0223,9.0372,8.9926,9.0149,424800.0
2011-06-06 09:40:00,12.14,12.14,12.08,12.08,333400.0,9.0149,9.0149,8.9703,8.9703,333400.0
2011-06-06 09:45:00,12.08,12.1,12.06,12.06,251200.0,8.9703,8.9852,8.9555,8.9555,251200.0
2011-06-06 09:50:00,12.06,12.08,12.04,12.07,256600.0,8.9555,8.9703,8.9406,8.9629,256600.0
2011-06-06 09:55:00,12.07,12.09,12.06,12.08,369800.0,8.9629,8.9778,8.9555,8.9703,369800.0
2011-06-06 10:00:00,12.08,12.08,12.05,12.06,265000.0,8.9703,8.9703,8.9481,8.9555,265000.0
2011-06-06 10:05:00,12.06,12.07,12.05,12.05,428000.0,8.9555,8.9629,8.9481,8.9481,428000.0
2011-06-06 10:10:00,12.05,12.08,12.05,12.06,263600.0,8.9481,8.9703,8.9481,8.9555,263600.0
2011-06-06 10:15:00,12.06,12.08,12.04,12.06,262400.0,8.9555,8.9703,8.9406,8.9555,262400.0
2011-06-06 10:20:00,12.06,12.06,12.04,12.06,289000.0,8.9555,8.9555,8.9406,8.9555,289000.0
2011-06-06 10:25:00,12.06,12.09,12.06,12.09,449600.0,8.9555,8.9778,8.9555,8.9778,449600.0
2011-06-06 10:30:00,12.09,12.1,12.08,12.08,221600.0,8.9778,8.9852,8.9703,8.9703,221600.0
2011-06-06 10:35:00,12.08,12.09,12.08,12.08,193400.0,8.9703,8.9778,8.9703,8.9703,193400.0
2011-06-06 10:40:00,12.08,12.09,12.06,12.08,432400.0,8.9703,8.9778,8.9555,8.9703,432400.0
2011-06-06 10:45:00,12.08,12.08,12.04,12.06,226600.0,8.9703,8.9703,8.9406,8.9555,226600.0
2011-06-06 10:50:00,12.06,12.08,12.06,12.06,212000.0,8.9555,8.9703,8.9555,8.9555,212000.0
2011-06-06 10:55:00,12.06,12.08,12.06,12.07,272800.0,8.9555,8.9703,8.9555,8.9629,272800.0
2011-06-06 11:00:00,12.07,12.09,12.06,12.09,422000.0,8.9629,8.9778,8.9555,8.9778,422000.0
2011-06-06 11:05:00,12.09,12.11,12.09,12.11,349800.0,8.9778,8.9926,8.9778,8.9926,349800.0
2011-06-06 11:10:00,12.11,12.13,12.11,12.13,547000.0,8.9926,9.0075,8.9926,9.0075,547000.0
2011-06-06 11:15:00,12.13,12.13,12.11,12.11,339200.0,9.0075,9.0075,8.9926,8.9926,339200.0
2011-06-06 11:20:00,12.11,12.13,12.11,12.13,531400.0,8.9926,9.0075,8.9926,9.0075,531400.0
2011-06-06 11:25:00,12.13,12.13,12.13,12.13,95400.0,9.0075,9.0075,9.0075,9.0075,95400.0
2011-06-06 11:30:00,12.13,12.13,12.12,12.12,261800.0,9.0075,9.0075,9.0,9.0,261800.0
2011-06-06 11:35:00,12.12,12.13,12.1,12.1,302000.0,9.0,9.0075,8.9852,8.9852,302000.0
2011-06-06 11:40:00,12.11,12.11,12.09,12.09,114200.0,8.9926,8.9926,8.9778,8.9778,114200.0
2011-06-06 11:45:00,12.09,12.11,12.09,12.1,248400.0,8.9778,8.9926,8.9778,8.9852,248400.0
2011-06-06 11:50:00,12.1,12.11,12.1,12.1,156200.0,8.9852,8.9926,8.9852,8.9852,156200.0
2011-06-06 11:55:00,12.11,12.11,12.09,12.1,147400.0,8.9926,8.9926,8.9778,8.9852,147400.0
2011-06-06 12:00:00,12.09,12.11,12.08,12.09,262400.0,8.9778,8.9926,8.9703,8.9778,262400.0
2011-06-06 12:05:00,12.09,12.11,12.08,12.1,223600.0,8.9778,8.9926,8.9703,8.9852,223600.0
2011-06-06 12:10:00,12.1,12.1,12.09,12.1,153200.0,8.9852,8.9852,8.9778,8.9852,153200.0
2011-06-06 12:15:00,12.09,12.1,12.09,12.1,110400.0,8.9778,8.9852,8.9778,8.9852,110400.0
2011-06-06 12:20:00,12.1,12.1,12.09,12.1,141000.0,8.9852,8.9852,8.9778,8.9852,141000.0
2011-06-06 12:25:00,12.1,12.12,12.1,12.12,331400.0,8.9852,9.0,8.9852,9.0,331400.0
2011-06-06 12:30:00,12.11,12.12,12.09,12.09,248600.0,8.9926,9.0,8.9778,8.9778,248600.0
2011-06-06 12:35:00,12.09,12.1,12.08,12.1,237800.0,8.9778,8.9852,8.9703,8.9852,237800.0
2011-06-06 12:40:00,12.1,12.1,12.08,12.09,215800.0,8.9852,8.9852,8.9703,8.9778,215800.0
2011-06-06 12:45:00,12.1,12.1,12.08,12.08,71800.0,8.9852,8.9852,8.9703,8.9703,71800.0
2011-06-06 12:50:00,12.08,12.09,12.08,12.09,246200.0,8.9703,8.9778,8.9703,8.9778,246200.0
2011-06-06 12:55:00,12.09,12.09,12.07,12.08,265800.0,8.9778,8.9778,8.9629,8.9703,265800.0
2011-06-06 13:00:00,12.08,12.08,12.06,12.06,345800.0,8.9703,8.9703,8.9555,8.9555,345800.0
2011-06-06 13:05:00,12.06,12.09,12.06,12.08,220200.0,8.9555,8.9778,8.9555,8.9703,220200.0
2011-06-06 13:10:00,12.08,12.09,12.08,12.09,249800.0,8.9703,8.9778,8.9703,8.9778,249800.0
2011-06-06 13:15:00,12.09,12.1,12.08,12.09,118400.0,8.9778,8.9852,8.9703,8.9778,118400.0
2011-06-06 13:20:00,12.09,12.09,12.08,12.09,236600.0,8.9778,8.9778,8.9703,8.9778,236600.0
2011-06-06 13:25:00,12.09,12.09,12.07,12.07,305400.0,8.9778,8.9778,8.9629,8.9629,305400.0
2011-06-06 13:30:00,12.07,12.08,12.04,12.06,688600.0,8.9629,8.9703,8.9406,8.9555,688600.0
2011-06-06 13:35:00,12.07,12.08,12.06,12.07,170000.0,8.9629,8.9703,8.9555,8.9629,170000.0
2011-06-06 13:40:00,12.07,12.07,12.04,12.04,346000.0,8.9629,8.9629,8.9406,8.9406,346000.0
2011-06-06 13:45:00,12.04,12.05,12.02,12.04,373000.0,8.9406,8.9481,8.9258,8.9406,373000.0
2011-06-06 13:50:00,12.04,12.05,12.04,12.04,107800.0,8.9406,8.9481,8.9406,8.9406,107800.0
2011-06-06 13:55:00,12.04,12.05,12.03,12.04,439000.0,8.9406,8.9481,8.9332,8.9406,439000.0
2011-06-06 14:00:00,12.04,12.06,12.04,12.04,177800.0,8.9406,8.9555,8.9406,8.9406,177800.0
2011-06-06 14:05:00,12.05,12.06,12.03,12.06,319800.0,8.9481,8.9555,8.9332,8.9555,319800.0
2011-06-06 14:10:00,12.06,12.06,12.04,12.04,197800.0,8.9555,8.9555,8.9406,8.9406,197800.0
2011-06-06 14:15:00,12.04,12.05,12.03,12.04,241800.0,8.9406,8.9481,8.9332,8.9406,241800.0
2011-06-06 14:20:00,12.04,12.05,12.03,12.04,189600.0,8.9406,8.9481,8.9332,8.9406,189600.0
2011-06-06 14:25:00,12.04,12.04,12.03,12.04,241600.0,8.9406,8.9406,8.9332,8.9406,241600.0
2011-06-06 14:30:00,12.03,12.04,12.02,12.03,326200.0,8.9332,8.9406,8.9258,8.9332,326200.0
2011-06-06 14:35:00,12.03,12.04,12.01,12.01,347800.0,8.9332,8.9406,8.9184,8.9184,347800.0
2011-06-06 14:40:00,12.01,12.02,11.99,12.01,609000.0,8.9184,8.9258,8.9035,8.9184,609000.0
2011-06-06 14:45:00,12.01,12.02,11.99,12.0,781200.0,8.9184,8.9258,8.9035,8.9109,781200.0
2011-06-06 14:50:00,12.0,12.0,11.97,11.98,393400.0,8.9109,8.9109,8.8887,8.8961,393400.0
2011-06-06 14:55:00,11.98,11.99,11.97,11.97,242400.0,8.8961,8.9035,8.8887,8.8887,242400.0
2011-06-06 15:00:00,11.98,11.99,11.97,11.97,273400.0,8.8961,8.9035,8.8887,8.8887,273400.0
2011-06-06 15:05:00,11.97,11.97,11.96,11.97,390200.0,8.8887,8.8887,8.8812,8.8887,390200.0
2011-06-06 15:10:00,11.97,11.97,11.94,11.97,708800.0,8.8887,8.8887,8.8664,8.8887,708800.0
2011-06-06 15:15:00,11.97,11.97,11.96,11.97,285600.0,8.8887,8.8887,8.8812,8.8887,285600.0
2011-06-06 15:20:00,11.97,11.97,11.96,11.97,292800.0,8.8887,8.8887,8.8812,8.8887,292800.0
2011-06-06 15:25:00,11.97,11.98,11.96,11.97,917000.0,8.8887,8.8961,8.8812,8.8887,917000.0
2011-06-06 15:30:00,11.97,12.01,11.97,12.01,397200.0,8.8887,8.9184,8.8887,8.9184,397200.0
2011-06-06 15:35:00,12.01,12.01,11.98,11.98,387600.0,8.9184,8.9184,8.8961,8.8961,387600.0
2011-06-06 15:40:00,11.98,12.01,11.98,11.99,564200.0,8.8961,8.9184,8.8961,8.9035,564200.0
2011-06-06 15:45:00,11.98,11.99,11.97,11.97,827800.0,8.8961,8.9035,8.8887,8.8887,827800.0
2011-06-06 15:50:00,11.97,11.98,11.94,11.96,1638800.0,8.8887,8.8961,8.8664,8.8812,1638800.0
2011-06-06 15:55:00,11.96,11.98,11.96,11.96,1774600.0,8.8812,8.8961,8.8812,8.8812,1774600.0
2011-06-07 09:30:00,12.01,12.05,11.97,12.02,750600.0,8.9184,8.9481,8.8887,8.9258,750600.0
2011-06-07 09:35:00,12.02,12.09,12.0,12.08,1101600.0,8.9258,8.9778,8.9109,8.9703,1101600.0
2011-06-07 09:40:00,12.07,12.09,12.05,12.06,358400.0,8.9629,8.9778,8.9481,8.9555,358400.0
2011-06-07 09:45:00,12.06,12.09,12.06,12.08,565200.0,8.9555,8.9778,8.9555,8.9703,565200.0
2011-06-07 09:50:00,12.08,12.09,12.02,12.09,592000.0,8.9703,8.9778,8.9258,8.9778,592000.0
2011-06-07 09:55:00,12.09,12.1,12.08,12.1,285600.0,8.9778,8.9852,8.9703,8.9852,285600.0
2011-06-07 10:00:00,12.1,12.12,12.09,12.1,531000.0,8.9852,9.0,8.9778,8.9852,531000.0
2011-06-07 10:05:00,12.1,12.11,12.09,12.1,267600.0,8.9852,8.9926,8.9778,8.9852,267600.0
2011-06-07 10:10:00,12.1,12.11,12.07,12.09,309600.0,8.9852,8.9926,8.9629,8.9778,309600.0
2011-06-07 10:15:00,12.09,12.1,12.07,12.09,442200.0,8.9778,8.9852,8.9629,8.9778,442200.0
2011-06-07 10:20:00,12.08,12.09,12.06,12.08,366200.0,8.9703,8.9778,8.9555,8.9703,366200.0
2011-06-07 10:25:00,12.08,12.09,12.06,12.09,375000.0,8.9703,8.9778,8.9555,8.9778,375000.0
2011-06-07 10:30:00,12.09,12.1,12.06,12.06,229600.0,8.9778,8.9852,8.9555,8.9555,229600.0
2011-06-07 10:35:00,12.07,12.09,12.06,12.09,1053400.0,8.9629,8.9778,8.9555,8.9778,1053400.0
2011-06-07 10:40:00,12.09,12.11,12.08,12.11,1019200.0,8.9778,8.9926,8.9703,8.9926,1019200.0
2011-06-07 10:45:00,12.11,12.12,12.11,12.11,577600.0,8.9926,9.0,8.9926,8.9926,577600.0
2011-06-07 10:50:00,12.11,12.13,12.11,12.12,345600.0,8.9926,9.0075,8.9926,9.0,345600.0
2011-06-07 10:55:00,12.12,12.14,12.11,12.13,556200.0,9.0,9.0149,8.9926,9.0075,556200.0
2011-06-07 11:00:00,12.13,12.15,12.13,12.13,715400.0,9.0075,9.0223,9.0075,9.0075,715400.0
2011-06-07 11:05:00,12.13,12.13,12.13,12.13,263600.0,9.0075,9.0075,9.0075,9.0075,263600.0
2011-06-07 11:10:00,12.13,12.13,12.11,12.12,421400.0,9.0075,9.0075,8.9926,9.0,421400.0
2011-06-07 11:15:00,12.12,12.15,12.12,12.15,632200.0,9.0,9.0223,9.0,9.0223,632200.0
2011-06-07 11:20:00,12.15,12.17,12.14,12.16,947400.0,9.0223,9.0372,9.0149,9.0298,947400.0
2011-06-07 11:25:00,12.15,12.16,12.13,12.13,678800.0,9.0223,9.0298,9.0075,9.0075,678800.0
2011-06-07 11:30:00,12.13,12.14,12.13,12.13,475000.0,9.0075,9.0149,9.0075,9.0075,475000.0
2011-06-07 11:35:00,12.13,12.15,12.13,12.15,540000.0,9.0075,9.0223,9.0075,9.0223,540000.0
2011-06-07 11:40:00,12.15,12.18,12.15,12.18,829200.0,9.0223,9.0446,9.0223,9.0446,829200.0
2011-06-07 11:45:00,12.18,12.18,12.17,12.18,296400.0,9.0446,9.0446,9.0372,9.0446,296400.0
2011-06-07 11:50:00,12.17,12.18,12.17,12.18,229800.0,9.0372,9.0446,9.0372,9.0446,229800.0
2011-06-07 11:55:00,12.18,12.18,12.16,12.17,585800.0,9.0446,9.0446,9.0298,9.0372,585800.0
2011-06-07 12:00:00,12.17,12.21,12.17,12.2,525400.0,9.0372,9.0669,9.0372,9.0595,525400.0
2011-06-07 12:05:00,12.2,12.2,12.18,12.19,339200.0,9.0595,9.0595,9.0446,9.052,339200.0
2011-06-07 12:10:00,12.19,12.19,12.18,12.18,726200.0,9.052,9.052,9.0446,9.0446,726200.0
2011-06-07 12:15:00,12.19,12.2,12.18,12.2,855200.0,9.052,9.0595,9.0446,9.0595,855200.0
2011-06-07 12:20:00,12.2,12.21,12.18,12.2,501200.0,9.0595,9.0669,9.0446,9.0595,501200.0
2011-06-07 12:25:00,12.19,12.2,12.18,12.19,196400.0,9.052,9.0595,9.0446,9.052,196400.0
2011-06-07 12:30:00,12.19,12.2,12.19,12.2,164200.0,9.052,9.0595,9.052,9.0595,164200.0
2011-06-07 12:35:00,12.2,12.2,12.18,12.19,415400.0,9.0595,9.0595,9.0446,9.052,415400.0
2011-06-07 12:40:00,12.19,12.19,12.18,12.18,839200.0,9.052,9.052,9.0446,9.0446,839200.0
2011-06-07 12:45:00,12.18,12.2,12.15,12.15,1500000.0,9.0446,9.0595,9.0223,9.0223,1500000.0
2011-06-07 12:50:00,12.15,12.18,12.15,12.15,1288800.0,9.0223,9.0446,9.0223,9.0223,1288800.0
2011-06-07 12:55:00,12.15,12.15,12.14,12.15,997600.0,9.0223,9.0223,9.0149,9.0223,997600.0
2011-06-07 13:00:00,12.15,12.15,12.12,12.12,821000.0,9.0223,9.0223,9.0,9.0,821000.0
2011-06-07 13:05:00,12.12,12.13,12.11,12.12,423200.0,9.0,9.0075,8.9926,9.0,423200.0
2011-06-07 13:10:00,12.12,12.13,12.1,12.13,851800.0,9.0,9.0075,8.9852,9.0075,851800.0
2011-06-07 13:15:00,12.13,12.13,12.12,12.13,314000.0,9.0075,9.0075,9.0,9.0075,314000.0
2011-06-07 13:20:00,12.13,12.13,12.12,12.13,201600.0,9.0075,9.0075,9.0,9.0075,201600.0
2011-06-07 13:25:00,12.13,12.13,12.1,12.1,470600.0,9.0075,9.0075,8.9852,8.9852,470600.0
2011-06-07 13:30:00,12.11,12.12,12.1,12.11,300400.0,8.9926,9.0,8.9852,8.9926,300400.0
2011-06-07 13:35:00,12.11,12.12,12.11,12.12,240400.0,8.9926,9.0,8.9926,9.0,240400.0
2011-06-07 13:40:00,12.12,12.13,12.11,12.13,211400.0,9.0,9.0075,8.9926,9.0075,211400.0
2011-06-07 13:45:00,12.13,12.13,12.12,12.13,159400.0,9.0075,9.0075,9.0,9.0075,159400.0
2011-06-07 13:50:00,12.12,12.15,12.12,12.15,258200.0,9.0,9.0223,9.0,9.0223,258200.0
2011-06-07 13:55:00,12.15,12.2,12.13,12.18,1319200.0,9.0223,9.0595,9.0075,9.0446,1319200.0
2011-06-07 14:00:00,12.17,12.18,12.17,12.17,317400.0,9.0372,9.0446,9.0372,9.0372,317400.0
2011-06-07 14:05:00,12.18,12.2,12.17,12.2,490600.0,9.0446,9.0595,9.0372,9.0595,490600.0
2011-06-07 14:10:00,12.2,12.2,12.18,12.19,209800.0,9.0595,9.0595,9.0446,9.052,209800.0
2011-06-07 14:15:00,12.19,12.21,12.19,12.21,236400.0,9.052,9.0669,9.052,9.0669,236400.0
2011-06-07 14:20:00,12.21,12.21,12.19,12.19,173800.0,9.0669,9.0669,9.052,9.052,173800.0
2011-06-07 14:25:00,12.19,12.2,12.18,12.19,235400.0,9.052,9.0595,9.0446,9.052,235400.0
2011-06-07 14:30:00,12.18,12.18,12.15,12.17,346200.0,9.0446,9.0446,9.0223,9.0372,346200.0
2011-06-07 14:35:00,12.17,12.18,12.15,12.15,225200.0,9.0372,9.0446,9.0223,9.0223,225200.0
2011-06-07 14:40:00,12.15,12.15,12.14,12.15,649200.0,9.0223,9.0223,9.0149,9.0223,649200.0
2011-06-07 14:45:00,12.15,12.16,12.15,12.15,192000.0,9.0223,9.0298,9.0223,9.0223,192000.0
2011-06-07 14:50:00,12.15,12.15,12.13,12.13,153000.0,9.0223,9.0223,9.0075,9.0075,153000.0
2011-06-07 14:55:00,12.13,12.13,12.12,12.12,593800.0,9.0075,9.0075,9.0,9.0,593800.0
2011-06-07 15:00:00,12.12,12.13,12.11,12.11,1196000.0,9.0,9.0075,8.9926,8.9926,1196000.0
2011-06-07 15:05:00,12.12,12.12,12.09,12.09,978000.0,9.0,9.0,8.9778,8.9778,978000.0
2011-06-07 15:10:00,12.09,12.11,12.09,12.11,480400.0,8.9778,8.9926,8.9778,8.9926,480400.0
2011-06-07 15:15:00,12.1,12.1,12.08,12.08,469800.0,8.9852,8.9852,8.9703,8.9703,469800.0
2011-06-07 15:20:00,12.09,12.09,12.06,12.07,293600.0,8.9778,8.9778,8.9555,8.9629,293600.0
2011-06-07 15:25:00,12.06,12.08,12.05,12.05,312600.0,8.9555,8.9703,8.9481,8.9481,312600.0
2011-06-07 15:30:00,12.06,12.06,12.04,12.04,674200.0,8.9555,8.9555,8.9406,8.9406,674200.0
2011-06-07 15:35:00,12.05,12.06,12.04,12.06,486200.0,8.9481,8.9555,8.9406,8.9555,486200.0
2011-06-07 15:40:00,12.06,12.06,12.01,12.02,770400.0,8.9555,8.9555,8.9184,8.9258,770400.0
2011-06-07 15:45:00,12.02,12.04,11.98,11.99,2427600.0,8.9258,8.9406,8.8961,8.9035,2427600.0
2011-06-07 15:50:00,11.99,12.03,11.97,12.03,2116000.0,8.9035,8.9332,8.8887,8.9332,2116000.0
2011-06-07 15:55:00,12.03,12.03,12.0,12.01,2918200.0,8.9332,8.9332,8.9109,8.9184,2918200.0
2011-06-08 09:30:00,12.0,12.05,11.94,12.05,734200.0,8.9109,8.9481,8.8664,8.9481,734200.0
2011-06-08 09:35:00,12.05,12.07,12.03,12.07,502400.0,8.9481,8.9629,8.9332,8.9629,502400.0
2011-06-08 09:40:00,12.06,12.15,12.05,12.15,1493200.0,8.9555,9.0223,8.9481,9.0223,1493200.0
2011-06-08 09:45:00,12.15,12.17,12.11,12.12,883800.0,9.0223,9.0372,8.9926,9.0,883800.0
2011-06-08 09:50:00,12.11,12.13,12.1,12.13,621600.0,8.9926,9.0075,8.9852,9.0075,621600.0
2011-06-08 09:55:00,12.12,12.12,12.06,12.07,1198800.0,9.0,9.0,8.9555,8.9629,1198800.0
2011-06-08 10:00:00,12.07,12.08,12.06,12.08,454000.0,8.9629,8.9703,8.9555,8.9703,454000.0
2011-06-08 10:05:00,12.08,12.15,12.06,12.15,865000.0,8.9703,9.0223,8.9555,9.0223,865000.0
2011-06-08 10:10:00,12.15,12.17,12.14,12.15,930000.0,9.0223,9.0372,9.0149,9.0223,930000.0
2011-06-08 10:15:00,12.15,12.17,12.14,12.14,252000.0,9.0223,9.0372,9.0149,9.0149,252000.0
2011-06-08 10:20:00,12.14,12.16,12.13,12.15,266000.0,9.0149,9.0298,9.0075,9.0223,266000.0
2011-06-08 10:25:00,12.15,12.17,12.14,12.16,445000.0,9.0223,9.0372,9.0149,9.0298,445000.0
2011-06-08 10:30:00,12.15,12.16,12.13,12.13,508000.0,9.0223,9.0298,9.0075,9.0075,508000.0
2011-06-08 10:35:00,12.13,12.15,12.13,12.15,701600.0,9.0075,9.0223,9.0075,9.0223,701600.0
2011-06-08 10:40:00,12.15,12.17,12.14,12.15,883400.0,9.0223,9.0372,9.0149,9.0223,883400.0
2011-06-08 10:45:00,12.15,12.15,12.14,12.15,348200.0,9.0223,9.0223,9.0149,9.0223,348200.0
2011-06-08 10:50:00,12.15,12.15,12.13,12.13,330600.0,9.0223,9.0223,9.0075,9.0075,330600.0
2011-06-08 10:55:00,12.13,12.13,12.12,12.13,457000.0,9.0075,9.0075,9.0,9.0075,457000.0
2011-06-08 11:00:00,12.12,12.14,12.12,12.14,205600.0,9.0,9.0149,9.0,9.0149,205600.0
2011-06-08 11:05:00,12.14,12.15,12.12,12.13,553200.0,9.0149,9.0223,9.0,9.0075,553200.0
2011-06-08 11:10:00,12.12,12.13,12.1,12.11,223400.0,9.0,9.0075,8.9852,8.9926,223400.0
2011-06-08 11:15:00,12.11,12.12,12.1,12.11,292600.0,8.9926,9.0,8.9852,8.9926,292600.0
2011-06-08 11:20:00,12.11,12.12,12.1,12.12,157000.0,8.9926,9.0,8.9852,9.0,157000.0
2011-06-08 11:25:00,12.12,12.13,12.1,12.12,574600.0,9.0,9.0075,8.9852,9.0,574600.0
2011-06-08 11:30:00,12.12,12.13,12.11,12.13,378600.0,9.0,9.0075,8.9926,9.0075,378600.0
2011-06-08 11:35:00,12.13,12.15,12.13,12.14,282600.0,9.0075,9.0223,9.0075,9.0149,282600.0
2011-06-08 11:40:00,12.13,12.13,12.11,12.13,225000.0,9.0075,9.0075,8.9926,9.0075,225000.0
2011-06-08 11:45:00,12.13,12.15,12.12,12.13,254000.0,9.0075,9.0223,9.0,9.0075,254000.0
2011-06-08 11:50:00,12.13,12.14,12.13,12.14,70000.0,9.0075,9.0149,9.0075,9.0149,70000.0
2011-06-08 11:55:00,12.14,12.15,12.13,12.15,331000.0,9.0149,9.0223,9.0075,9.0223,331000.0
2011-06-08 12:00:00,12.15,12.15,12.14,12.15,186600.0,9.0223,9.0223,9.0149,9.0223,186600.0
2011-06-08 12:05:00,12.15,12.15,12.13,12.13,176200.0,9.0223,9.0223,9.0075,9.0075,176200.0
2011-06-08 12:10:00,12.14,12.15,12.13,12.14,118400.0,9.0149,9.0223,9.0075,9.0149,118400.0
2011-06-08 12:15:00,12.14,12.14,12.13,12.13,211600.0,9.0149,9.0149,9.0075,9.0075,211600.0
2011-06-08 12:20:00,12.13,12.13,12.1,12.11,285800.0,9.0075,9.0075,8.9852,8.9926,285800.0
2011-06-08 12:25:00,12.11,12.12,12.09,12.11,440600.0,8.9926,9.0,8.9778,8.9926,440600.0
2011-06-08 12:30:00,12.11,12.12,12.11,12.12,330800.0,8.9926,9.0,8.9926,9.0,330800.0
2011-06-08 12:35:00,12.11,12.12,12.1,12.12,219600.0,8.9926,9.0,8.9852,9.0,219600.0
2011-06-08 12:40:00,12.12,12.13,12.12,12.13,90600.0,9.0,9.0075,9.0,9.0075,90600.0
2011-06-08 12:45:00,12.12,12.15,12.12,12.13,288800.0,9.0,9.0223,9.0,9.0075,288800.0
2011-06-08 12:50:00,12.13,12.15,12.13,12.15,232000.0,9.0075,9.0223,9.0075,9.0223,232000.0
2011-06-08 12:55:00,12.15,12.17,12.14,12.16,217200.0,9.0223,9.0372,9.0149,9.0298,217200.0
2011-06-08 13:00:00,12.16,12.19,12.15,12.18,694000.0,9.0298,9.052,9.0223,9.0446,694000.0
2011-06-08 13:05:00,12.17,12.19,12.17,12.17,227200.0,9.0372,9.052,9.0372,9.0372,227200.0
2011-06-08 13:10:00,12.17,12.17,12.14,12.14,108400.0,9.0372,9.0372,9.0149,9.0149,108400.0
2011-06-08 13:15:00,12.14,12.15,12.13,12.15,85400.0,9.0149,9.0223,9.0075,9.0223,85400.0
2011-06-08 13:20:00,12.15,12.15,12.13,12.13,120800.0,9.0223,9.0223,9.0075,9.0075,120800.0
2011-06-08 13:25:00,12.13,12.13,12.13,12.13,256400.0,9.0075,9.0075,9.0075,9.0075,256400.0
2011-06-08 13:30:00,12.13,12.13,12.11,12.11,187600.0,9.0075,9.0075,8.9926,8.9926,187600.0
2011-06-08 13:35:00,12.11,12.12,12.09,12.1,632000.0,8.9926,9.0,8.9778,8.9852,632000.0
2011-06-08 13:40:00,12.09,12.1,12.06,12.08,236000.0,8.9778,8.9852,8.9555,8.9703,236000.0
2011-06-08 13:45:00,12.08,12.09,12.08,12.08,138200.0,8.9703,8.9778,8.9703,8.9703,138200.0
2011-06-08 13:50:00,12.08,12.08,12.06,12.08,121200.0,8.9703,8.9703,8.9555,8.9703,121200.0
2011-06-08 13:55:00,12.08,12.08,12.05,12.07,266800.0,8.9703,8.9703,8.9481,8.9629,266800.0
2011-06-08 14:00:00,12.06,12.1,12.06,12.09,338800.0,8.9555,8.9852,8.9555,8.9778,338800.0
2011-06-08 14:05:00,12.08,12.11,12.08,12.08,204800.0,8.9703,8.9926,8.9703,8.9703,204800.0
2011-06-08 14:10:00,12.09,12.09,12.06,12.08,240600.0,8.9778,8.9778,8.9555,8.9703,240600.0
2011-06-08 14:15:00,12.08,12.09,12.06,12.08,118800.0,8.9703,8.9778,8.9555,8.9703,118800.0
2011-06-08 14:20:00,12.08,12.09,12.06,12.06,309200.0,8.9703,8.9778,8.9555,8.9555,309200.0
2011-06-08 14:25:00,12.06,12.09,12.06,12.08,107200.0,8.9555,8.9778,8.9555,8.9703,107200.0
2011-06-08 14:30:00,12.08,12.12,12.07,12.11,181000.0,8.9703,9.0,8.9629,8.9926,181000.0
2011-06-08 14:35:00,12.12,12.14,12.11,12.12,368400.0,9.0,9.0149,8.9926,9.0,368400.0
2011-06-08 14:40:00,12.12,12.12,12.11,12.11,90800.0,9.0,9.0,8.9926,8.9926,90800.0
2011-06-08 14:45:00,12.11,12.12,12.11,12.12,133600.0,8.9926,9.0,8.9926,9.0,133600.0
2011-06-08 14:50:00,12.12,12.13,12.11,12.13,432400.0,9.0,9.0075,8.9926,9.0075,432400.0
2011-06-08 14:55:00,12.13,12.13,12.11,12.11,177400.0,9.0075,9.0075,8.9926,8.9926,177400.0
2011-06-08 15:00:00,12.11,12.11,12.09,12.1,166200.0,8.9926,8.9926,8.9778,8.9852,166200.0
2011-06-08 15:05:00,12.11,12.11,12.1,12.1,139800.0,8.9926,8.9926,8.9852,8.9852,139800.0
2011-06-08 15:10:00,12.1,12.11,12.09,12.09,247600.0,8.9852,8.9926,8.9778,8.9778,247600.0
2011-06-08 15:15:00,12.09,12.09,12.06,12.06,332600.0,8.9778,8.9778,8.9555,8.9555,332600.0
2011-06-08 15:20:00,12.06,12.06,12.05,12.05,190200.0,8.9555,8.9555,8.9481,8.9481,190200.0
2011-06-08 15:25:00,12.05,12.08,12.05,12.06,479600.0,8.9481,8.9703,8.9481,8.9555,479600.0
2011-06-08 15:30:00,12.06,12.08,12.05,12.05,369400.0,8.9555,8.9703,8.9481,8.9481,369400.0
2011-06-08 15:35:00,12.06,12.08,12.05,12.06,328200.0,8.9555,8.9703,8.9481,8.9555,328200.0
2011-06-08 15:40:00,12.06,12.08,12.06,12.08,255800.0,8.9555,8.9703,8.9555,8.9703,255800.0
2011-06-08 15:45:00,12.08,12.11,12.08,12.08,1238200.0,8.9703,8.9926,8.9703,8.9703,1238200.0
2011-06-08 15:50:00,12.08,12.08,12.06,12.07,833800.0,8.9703,8.9703,8.9555,8.9629,833800.0
2011-06-08 15:55:00,12.07,12.08,12.06,12.06,1344600.0,8.9629,8.9703,8.9555,8.9555,1344600.0
2011-06-09 09:30:00,12.1,12.11,12.04,12.1,593000.0,8.9852,8.9926,8.9406,8.9852,593000.0
2011-06-09 09:35:00,12.1,12.12,12.07,12.08,493600.0,8.9852,9.0,8.9629,8.9703,493600.0
2011-06-09 09:40:00,12.08,12.1,12.04,12.05,440200.0,8.9703,8.9852,8.9406,8.9481,440200.0
2011-06-09 09:45:00,12.04,12.07,12.03,12.06,466600.0,8.9406,8.9629,8.9332,8.9555,466600.0
2011-06-09 09:50:00,12.06,12.09,12.06,12.08,325600.0,8.9555,8.9778,8.9555,8.9703,325600.0
2011-06-09 09:55:00,12.08,12.09,12.06,12.09,426000.0,8.9703,8.9778,8.9555,8.9778,426000.0
2011-06-09 10:00:00,12.08,12.1,12.08,12.1,376800.0,8.9703,8.9852,8.9703,8.9852,376800.0
2011-06-09 10:05:00,12.09,12.1,12.08,12.08,452000.0,8.9778,8.9852,8.9703,8.9703,452000.0
2011-06-09 10:10:00,12.08,12.11,12.08,12.1,554200.0,8.9703,8.9926,8.9703,8.9852,554200.0
2011-06-09 10:15:00,12.1,12.11,12.1,12.1,228000.0,8.9852,8.9926,8.9852,8.9852,228000.0
2011-06-09 10:20:00,12.1,12.11,12.09,12.1,292800.0,8.9852,8.9926,8.9778,8.9852,292800.0
2011-06-09 10:25:00,12.1,12.12,12.1,12.11,345400.0,8.9852,9.0,8.9852,8.9926,345400.0
2011-06-09 10:30:00,12.11,12.13,12.1,12.12,353600.0,8.9926,9.0075,8.9852,9.0,353600.0
2011-06-09 10:35:00,12.11,12.13,12.11,12.13,284800.0,8.9926,9.0075,8.9926,9.0075,284800.0
2011-06-09 10:40:00,12.13,12.15,12.13,12.13,246200.0,9.0075,9.0223,9.0075,9.0075,246200.0
2011-06-09 10:45:00,12.13,12.15,12.13,12.13,202200.0,9.0075,9.0223,9.0075,9.0075,202200.0
2011-06-09 10:50:00,12.13,12.15,12.13,12.13,211800.0,9.0075,9.0223,9.0075,9.0075,211800.0
2011-06-09 10:55:00,12.12,12.15,12.12,12.15,146400.0,9.0,9.0223,9.0,9.0223,146400.0
2011-06-09 11:00:00,12.15,12.15,12.12,12.13,198200.0,9.0223,9.0223,9.0,9.0075,198200.0
2011-06-09 11:05:00,12.13,12.13,12.12,12.13,338600.0,9.0075,9.0075,9.0,9.0075,338600.0
2011-06-09 11:10:00,12.13,12.13,12.12,12.13,62800.0,9.0075,9.0075,9.0,9.0075,62800.0
2011-06-09 11:15:00,12.13,12.13,12.12,12.13,171400.0,9.0075,9.0075,9.0,9.0075,171400.0
2011-06-09 11:20:00,12.12,12.13,12.12,12.13,145400.0,9.0,9.0075,9.0,9.0075,145400.0
2011-06-09 11:25:00,12.12,12.15,12.12,12.15,541000.0,9.0,9.0223,9.0,9.0223,541000.0
2011-06-09 11:30:00,12.14,12.15,12.13,12.14,147000.0,9.0149,9.0223,9.0075,9.0149,147000.0
2011-06-09 11:35:00,12.14,12.15,12.13,12.13,615000.0,9.0149,9.0223,9.0075,9.0075,615000.0
2011-06-09 11:40:00,12.13,12.13,12.13,12.13,87000.0,9.0075,9.0075,9.0075,9.0075,87000.0
2011-06-09 11:45:00,12.13,12.15,12.13,12.14,97800.0,9.0075,9.0223,9.0075,9.0149,97800.0
2011-06-09 11:50:00,12.14,12.15,12.14,12.15,217200.0,9.0149,9.0223,9.0149,9.0223,217200.0
2011-06-09 11:55:00,12.15,12.15,12.13,12.14,127800.0,9.0223,9.0223,9.0075,9.0149,127800.0
2011-06-09 12:00:00,12.14,12.15,12.13,12.15,146400.0,9.0149,9.0223,9.0075,9.0223,146400.0
2011-06-09 12:05:00,12.15,12.15,12.14,12.15,89000.0,9.0223,9.0223,9.0149,9.0223,89000.0
2011-06-09 12:10:00,12.15,12.16,12.15,12.15,367800.0,9.0223,9.0298,9.0223,9.0223,367800.0
2011-06-09 12:15:00,12.15,12.19,12.15,12.17,1001800.0,9.0223,9.052,9.0223,9.0372,1001800.0
2011-06-09 12:20:00,12.17,12.18,12.17,12.17,88400.0,9.0372,9.0446,9.0372,9.0372,88400.0
2011-06-09 12:25:00,12.17,12.18,12.17,12.18,131600.0,9.0372,9.0446,9.0372,9.0446,131600.0
2011-06-09 12:30:00,12.17,12.18,12.17,12.18,419600.0,9.0372,9.0446,9.0372,9.0446,419600.0
2011-06-09 12:35:00,12.18,12.18,12.16,12.17,281600.0,9.0446,9.0446,9.0298,9.0372,281600.0
2011-06-09 12:40:00,12.16,12.17,12.15,12.17,495800.0,9.0298,9.0372,9.0223,9.0372,495800.0
2011-06-09 12:45:00,12.17,12.19,12.17,12.17,243000.0,9.0372,9.052,9.0372,9.0372,243000.0
2011-06-09 12:50:00,12.17,12.18,12.16,12.17,158800.0,9.0372,9.0446,9.0298,9.0372,158800.0
2011-06-09 12:55:00,12.17,12.17,12.16,12.17,157000.0,9.0372,9.0372,9.0298,9.0372,157000.0
2011-06-09 13:00:00,12.17,12.17,12.15,12.15,202000.0,9.0372,9.0372,9.0223,9.0223,202000.0
2011-06-09 13:05:00,12.15,12.16,12.13,12.13,443800.0,9.0223,9.0298,9.0075,9.0075,443800.0
2011-06-09 13:10:00,12.14,12.15,12.13,12.14,195400.0,9.0149,9.0223,9.0075,9.0149,195400.0
2011-06-09 13:15:00,12.13,12.14,12.13,12.13,256400.0,9.0075,9.0149,9.0075,9.0075,256400.0
2011-06-09 13:20:00,12.13,12.14,12.13,12.14,64800.0,9.0075,9.0149,9.0075,9.0149,64800.0
2011-06-09 13:25:00,12.14,12.14,12.12,12.12,71800.0,9.0149,9.0149,9.0,9.0,71800.0
2011-06-09 13:30:00,12.12,12.13,12.12,12.13,39400.0,9.0,9.0075,9.0,9.0075,39400.0
2011-06-09 13:35:00,12.13,12.13,12.13,12.13,83600.0,9.0075,9.0075,9.0075,9.0075,83600.0
2011-06-09 13:40:00,12.13,12.13,12.13,12.13,27600.0,9.0075,9.0075,9.0075,9.0075,27600.0
2011-06-09 13:45:00,12.13,12.13,12.13,12.13,38800.0,9.0075,9.0075,9.0075,9.0075,38800.0
2011-06-09 13:50:00,12.13,12.13,12.13,12.13,87000.0,9.0075,9.0075,9.0075,9.0075,87000.0
2011-06-09 13:55:00,12.13,12.13,12.13,12.13,58600.0,9.0075,9.0075,9.0075,9.0075,58600.0
2011-06-09 14:00:00,12.13,12.15,12.13,12.15,97400.0,9.0075,9.0223,9.0075,9.0223,97400.0
2011-06-09 14:05:00,12.14,12.15,12.14,12.15,43200.0,9.0149,9.0223,9.0149,9.0223,43200.0
2011-06-09 14:10:00,12.14,12.15,12.14,12.15,91800.0,9.0149,9.0223,9.0149,9.0223,91800.0
2011-06-09 14:15:00,12.15,12.15,12.13,12.14,360600.0,9.0223,9.0223,9.0075,9.0149,360600.0
2011-06-09 14:20:00,12.14,12.14,12.13,12.13,126000.0,9.0149,9.0149,9.0075,9.0075,126000.0
2011-06-09 14:25:00,12.13,12.13,12.12,12.13,170800.0,9.0075,9.0075,9.0,9.0075,170800.0
2011-06-09 14:30:00,12.13,12.13,12.13,12.13,55800.0,9.0075,9.0075,9.0075,9.0075,55800.0
2011-06-09 14:35:00,12.13,12.13,12.12,12.13,339600.0,9.0075,9.0075,9.0,9.0075,339600.0
2011-06-09 14:40:00,12.13,12.14,12.13,12.14,91600.0,9.0075,9.0149,9.0075,9.0149,91600.0
2011-06-09 14:45:00,12.14,12.15,12.13,12.15,98600.0,9.0149,9.0223,9.0075,9.0223,98600.0
2011-06-09 14:50:00,12.14,12.17,12.14,12.17,278000.0,9.0149,9.0372,9.0149,9.0372,278000.0
2011-06-09 14:55:00,12.17,12.17,12.16,12.17,115800.0,9.0372,9.0372,9.0298,9.0372,115800.0
2011-06-09 15:00:00,12.17,12.17,12.15,12.15,274400.0,9.0372,9.0372,9.0223,9.0223,274400.0
2011-06-09 15:05:00,12.16,12.16,12.15,12.15,65400.0,9.0298,9.0298,9.0223,9.0223,65400.0
2011-06-09 15:10:00,12.15,12.17,12.15,12.17,170800.0,9.0223,9.0372,9.0223,9.0372,170800.0
2011-06-09 15:15:00,12.17,12.17,12.13,12.13,359000.0,9.0372,9.0372,9.0075,9.0075,359000.0
2011-06-09 15:20:00,12.13,12.15,12.13,12.13,305200.0,9.0075,9.0223,9.0075,9.0075,305200.0
2011-06-09 15:25:00,12.13,12.13,12.13,12.13,391200.0,9.0075,9.0075,9.0075,9.0075,391200.0
2011-06-09 15:30:00,12.13,12.13,12.12,12.13,1413800.0,9.0075,9.0075,9.0,9.0075,1413800.0
2011-06-09 15:35:00,12.13,12.15,12.13,12.14,349000.0,9.0075,9.0223,9.0075,9.0149,349000.0
2011-06-09 15:40:00,12.13,12.15,12.13,12.15,363200.0,9.0075,9.0223,9.0075,9.0223,363200.0
2011-06-09 15:45:00,12.15,12.15,12.12,12.13,1824800.0,9.0223,9.0223,9.0,9.0075,1824800.0
2011-06-09 15:50:00,12.13,12.14,12.12,12.14,1858000.0,9.0075,9.0149,9.0,9.0149,1858000.0
2011-06-09 15:55:00,12.14,12.16,12.13,12.14,3481600.0,9.0149,9.0298,9.0075,9.0149,3481600.0
2011-06-10 09:30:00,11.96,12.06,11.96,11.99,1017400.0,8.8812,8.9555,8.8812,8.9035,1017400.0
2011-06-10 09:35:00,11.99,12.01,11.98,11.99,740800.0,8.9035,8.9184,8.8961,8.9035,740800.0
2011-06-10 09:40:00,11.99,12.02,11.98,12.01,500600.0,8.9035,8.9258,8.8961,8.9184,500600.0
2011-06-10 09:45:00,12.0,12.01,11.99,12.0,122000.0,8.9109,8.9184,8.9035,8.9109,122000.0
2011-06-10 09:50:00,12.0,12.01,11.96,11.96,534600.0,8.9109,8.9184,8.8812,8.8812,534600.0
2011-06-10 09:55:00,11.96,11.97,11.95,11.96,269400.0,8.8812,8.8887,8.8738,8.8812,269400.0
2011-06-10 10:00:00,11.96,11.97,11.93,11.97,1146200.0,8.8812,8.8887,8.859,8.8887,1146200.0
2011-06-10 10:05:00,11.97,11.99,11.96,11.97,869000.0,8.8887,8.9035,8.8812,8.8887,869000.0
2011-06-10 10:10:00,11.97,12.02,11.97,12.01,642000.0,8.8887,8.9258,8.8887,8.9184,642000.0
2011-06-10 10:15:00,12.02,12.03,12.01,12.03,126400.0,8.9258,8.9332,8.9184,8.9332,126400.0
2011-06-10 10:20:00,12.02,12.02,11.97,11.97,482400.0,8.9258,8.9258,8.8887,8.8887,482400.0
2011-06-10 10:25:00,11.97,12.04,11.96,12.03,837200.0,8.8887,8.9406,8.8812,8.9332,837200.0
2011-06-10 10:30:00,12.04,12.05,12.03,12.04,577400.0,8.9406,8.9481,8.9332,8.9406,577400.0
2011-06-10 10:35:00,12.04,12.05,12.02,12.02,1712400.0,8.9406,8.9481,8.9258,8.9258,1712400.0
2011-06-10 10:40:00,12.02,12.02,11.99,12.0,297600.0,8.9258,8.9258,8.9035,8.9109,297600.0
2011-06-10 10:45:00,11.99,12.01,11.97,12.01,241600.0,8.9035,8.9184,8.8887,8.9184,241600.0
2011-06-10 10:50:00,12.01,12.02,11.99,12.01,312800.0,8.9184,8.9258,8.9035,8.9184,312800.0
2011-06-10 10:55:00,12.01,12.01,11.97,11.97,230400.0,8.9184,8.9184,8.8887,8.8887,230400.0
2011-06-10 11:00:00,11.97,12.01,11.97,12.01,829200.0,8.8887,8.9184,8.8887,8.9184,829200.0
2011-06-10 11:05:00,12.01,12.01,11.97,11.98,590400.0,8.9184,8.9184,8.8887,8.8961,590400.0
2011-06-10 11:10:00,11.98,11.98,11.96,11.97,384200.0,8.8961,8.8961,8.8812,8.8887,384200.0
2011-06-10 11:15:00,11.97,11.97,11.95,11.97,181600.0,8.8887,8.8887,8.8738,8.8887,181600.0
2011-06-10 11:20:00,11.97,11.99,11.97,11.98,240000.0,8.8887,8.9035,8.8887,8.8961,240000.0
2011-06-10 11:25:00,11.99,12.0,11.98,11.99,451600.0,8.9035,8.9109,8.8961,8.9035,451600.0
2011-06-10 11:30:00,11.99,11.99,11.97,11.98,280600.0,8.9035,8.9035,8.8887,8.8961,280600.0
2011-06-10 11:35:00,11.97,11.98,11.95,11.95,187600.0,8.8887,8.8961,8.8738,8.8738,187600.0
2011-06-10 11:40:00,11.95,11.97,11.95,11.97,154400.0,8.8738,8.8887,8.8738,8.8887,154400.0
2011-06-10 11:45:00,11.97,11.98,11.97,11.98,53400.0,8.8887,8.8961,8.8887,8.8961,53400.0
2011-06-10 11:50:00,11.98,11.99,11.97,11.99,387600.0,8.8961,8.9035,8.8887,8.9035,387600.0
2011-06-10 11:55:00,11.99,11.99,11.98,11.99,110200.0,8.9035,8.9035,8.8961,8.9035,110200.0
2011-06-10 12:00:00,11.99,11.99,11.99,11.99,232600.0,8.9035,8.9035,8.9035,8.9035,232600.0
2011-06-10 12:05:00,11.99,11.99,11.98,11.99,87400.0,8.9035,8.9035,8.8961,8.9035,87400.0
2011-06-10 12:10:00,11.99,11.99,11.97,11.97,80600.0,8.9035,8.9035,8.8887,8.8887,80600.0
2011-06-10 12:15:00,11.97,11.99,11.97,11.98,180600.0,8.8887,8.9035,8.8887,8.8961,180600.0
2011-06-10 12:20:00,11.99,11.99,11.98,11.99,160400.0,8.9035,8.9035,8.8961,8.9035,160400.0
2011-06-10 12:25:00,11.99,11.99,11.97,11.98,139800.0,8.9035,8.9035,8.8887,8.8961,139800.0
2011-06-10 12:30:00,11.97,12.0,11.97,11.99,312200.0,8.8887,8.9109,8.8887,8.9035,312200.0
2011-06-10 12:35:00,11.99,11.99,11.98,11.99,162200.0,8.9035,8.9035,8.8961,8.9035,162200.0
2011-06-10 12:40:00,11.99,11.99,11.97,11.97,87800.0,8.9035,8.9035,8.8887,8.8887,87800.0
2011-06-10 12:45:00,11.97,11.97,11.97,11.97,140000.0,8.8887,8.8887,8.8887,8.8887,140000.0
2011-06-10 12:50:00,11.97,11.99,11.97,11.98,363000.0,8.8887,8.9035,8.8887,8.8961,363000.0
2011-06-10 12:55:00,11.99,11.99,11.97,11.98,1078400.0,8.9035,8.9035,8.8887,8.8961,1078400.0
2011-06-10 13:00:00,11.99,11.99,11.97,11.97,523600.0,8.9035,8.9035,8.8887,8.8887,523600.0
2011-06-10 13:05:00,11.97,11.98,11.97,11.97,609400.0,8.8887,8.8961,8.8887,8.8887,609400.0
2011-06-10 13:10:00,11.97,11.98,11.96,11.97,667000.0,8.8887,8.8961,8.8812,8.8887,667000.0
2011-06-10 13:15:00,11.97,11.97,11.95,11.96,976600.0,8.8887,8.8887,8.8738,8.8812,976600.0
2011-06-10 13:20:00,11.96,11.97,11.95,11.95,204000.0,8.8812,8.8887,8.8738,8.8738,204000.0
2011-06-10 13:25:00,11.95,11.96,11.94,11.94,214800.0,8.8738,8.8812,8.8664,8.8664,214800.0
2011-06-10 13:30:00,11.95,11.96,11.94,11.96,412600.0,8.8738,8.8812,8.8664,8.8812,412600.0
2011-06-10 13:35:00,11.95,11.96,11.94,11.96,296600.0,8.8738,8.8812,8.8664,8.8812,296600.0
2011-06-10 13:40:00,11.96,11.96,11.94,11.95,310800.0,8.8812,8.8812,8.8664,8.8738,310800.0
2011-06-10 13:45:00,11.95,11.96,11.94,11.96,525600.0,8.8738,8.8812,8.8664,8.8812,525600.0
2011-06-10 13:50:00,11.96,11.96,11.94,11.95,336200.0,8.8812,8.8812,8.8664,8.8738,336200.0
2011-06-10 13:55:00,11.95,11.95,11.92,11.92,120800.0,8.8738,8.8738,8.8515,8.8515,120800.0
2011-06-10 14:00:00,11.93,11.97,11.92,11.96,586800.0,8.859,8.8887,8.8515,8.8812,586800.0
2011-06-10 14:05:00,11.96,11.99,11.95,11.97,625600.0,8.8812,8.9035,8.8738,8.8887,625600.0
2011-06-10 14:10:00,11.97,11.98,11.95,11.97,330600.0,8.8887,8.8961,8.8738,8.8887,330600.0
2011-06-10 14:15:00,11.97,11.97,11.96,11.97,288800.0,8.8887,8.8887,8.8812,8.8887,288800.0
2011-06-10 14:20:00,11.97,11.98,11.95,11.96,493400.0,8.8887,8.8961,8.8738,8.8812,493400.0
2011-06-10 14:25:00,11.95,11.99,11.95,11.98,472400.0,8.8738,8.9035,8.8738,8.8961,472400.0
2011-06-10 14:30:00,11.98,11.99,11.97,11.97,358400.0,8.8961,8.9035,8.8887,8.8887,358400.0
2011-06-10 14:35:00,11.97,11.99,11.97,11.97,372400.0,8.8887,8.9035,8.8887,8.8887,372400.0
2011-06-10 14:40:00,11.98,12.0,11.97,11.97,503600.0,8.8961,8.9109,8.8887,8.8887,503600.0
2011-06-10 14:45:00,11.97,11.99,11.97,11.98,269000.0,8.8887,8.9035,8.8887,8.8961,269000.0
2011-06-10 14:50:00,11.97,11.99,11.97,11.99,277400.0,8.8887,8.9035,8.8887,8.9035,277400.0
2011-06-10 14:55:00,11.99,12.0,11.99,12.0,405800.0,8.9035,8.9109,8.9035,8.9109,405800.0
2011-06-10 15:00:00,12.0,12.01,11.98,11.99,693600.0,8.9109,8.9184,8.8961,8.9035,693600.0
2011-06-10 15:05:00,11.99,11.99,11.97,11.98,355200.0,8.9035,8.9035,8.8887,8.8961,355200.0
2011-06-10 15:10:00,11.98,11.99,11.96,11.98,473600.0,8.8961,8.9035,8.8812,8.8961,473600.0
2011-06-10 15:15:00,11.98,11.99,11.97,11.98,194000.0,8.8961,8.9035,8.8887,8.8961,194000.0
2011-06-10 15:20:00,11.99,12.01,11.97,12.01,1258200.0,8.9035,8.9184,8.8887,8.9184,1258200.0
2011-06-10 15:25:00,12.0,12.02,11.99,11.99,716200.0,8.9109,8.9258,8.9035,8.9035,716200.0
2011-06-10 15:30:00,11.99,12.02,11.99,12.0,1376600.0,8.9035,8.9258,8.9035,8.9109,1376600.0
2011-06-10 15:35:00,12.0,12.0,11.98,11.99,557200.0,8.9109,8.9109,8.8961,8.9035,557200.0
2011-06-10 15:40:00,11.99,11.99,11.97,11.97,442000.0,8.9035,8.9035,8.8887,8.8887,442000.0
2011-06-10 15:45:00,11.97,11.99,11.96,11.98,1496000.0,8.8887,8.9035,8.8812,8.8961,1496000.0
2011-06-10 15:50:00,11.98,11.98,11.95,11.95,1316400.0,8.8961,8.8961,8.8738,8.8738,1316400.0
2011-06-10 15:55:00,11.95,11.97,11.95,11.95,2392200.0,8.8738,8.8887,8.8738,8.8738,2392200.0
2011-06-13 09:30:00,11.95,11.96,11.88,11.9,653000.0,8.8738,8.8812,8.8218,8.8367,653000.0
2011-06-13 09:35:00,11.9,11.95,11.9,11.93,442000.0,8.8367,8.8738,8.8367,8.859,442000.0
2011-06-13 09:40:00,11.93,11.94,11.9,11.93,589200.0,8.859,8.8664,8.8367,8.859,589200.0
2011-06-13 09:45:00,11.93,11.94,11.92,11.93,309000.0,8.859,8.8664,8.8515,8.859,309000.0
2011-06-13 09:50:00,11.93,11.94,11.9,11.92,185800.0,8.859,8.8664,8.8367,8.8515,185800.0
2011-06-13 09:55:00,11.92,11.93,11.92,11.92,253800.0,8.8515,8.859,8.8515,8.8515,253800.0
2011-06-13 10:00:00,11.92,11.92,11.84,11.85,1088400.0,8.8515,8.8515,8.7921,8.7996,1088400.0
2011-06-13 10:05:00,11.85,11.85,11.82,11.84,679600.0,8.7996,8.7996,8.7773,8.7921,679600.0
2011-06-13 10:10:00,11.85,11.87,11.84,11.87,709400.0,8.7996,8.8144,8.7921,8.8144,709400.0
2011-06-13 10:15:00,11.87,11.87,11.84,11.85,301000.0,8.8144,8.8144,8.7921,8.7996,301000.0
2011-06-13 10:20:00,11.85,11.87,11.84,11.86,231600.0,8.7996,8.8144,8.7921,8.807,231600.0
2011-06-13 10:25:00,11.86,11.87,11.86,11.86,149600.0,8.807,8.8144,8.807,8.807,149600.0
2011-06-13 10:30:00,11.86,11.86,11.83,11.84,524800.0,8.807,8.807,8.7847,8.7921,524800.0
2011-06-13 10:35:00,11.84,11.86,11.83,11.85,472000.0,8.7921,8.807,8.7847,8.7996,472000.0
2011-06-13 10:40:00,11.84,11.86,11.84,11.85,703400.0,8.7921,8.807,8.7921,8.7996,703400.0
2011-06-13 10:45:00,11.85,11.85,11.84,11.85,518400.0,8.7996,8.7996,8.7921,8.7996,518400.0
2011-06-13 10:50:00,11.84,11.86,11.84,11.84,254200.0,8.7921,8.807,8.7921,8.7921,254200.0
2011-06-13 10:55:00,11.84,11.86,11.84,11.85,398000.0,8.7921,8.807,8.7921,8.7996,398000.0
2011-06-13 11:00:00,11.85,11.86,11.84,11.85,620200.0,8.7996,8.807,8.7921,8.7996,620200.0
2011-06-13 11:05:00,11.84,11.85,11.83,11.83,565000.0,8.7921,8.7996,8.7847,8.7847,565000.0
2011-06-13 11:10:00,11.84,11.84,11.82,11.82,442000.0,8.7921,8.7921,8.7773,8.7773,442000.0
2011-06-13 11:15:00,11.83,11.83,11.81,11.83,925400.0,8.7847,8.7847,8.7699,8.7847,925400.0
2011-06-13 11:20:00,11.83,11.83,11.81,11.82,380600.0,8.7847,8.7847,8.7699,8.7773,380600.0
2011-06-13 11:25:00,11.83,11.85,11.82,11.85,249600.0,8.7847,8.7996,8.7773,8.7996,249600.0
2011-06-13 11:30:00,11.84,11.86,11.84,11.85,196200.0,8.7921,8.807,8.7921,8.7996,196200.0
2011-06-13 11:35:00,11.85,11.85,11.83,11.84,598600.0,8.7996,8.7996,8.7847,8.7921,598600.0
2011-06-13 11:40:00,11.83,11.86,11.83,11.85,319400.0,8.7847,8.807,8.7847,8.7996,319400.0
2011-06-13 11:45:00,11.84,11.86,11.84,11.85,460200.0,8.7921,8.807,8.7921,8.7996,460200.0
2011-06-13 11:50:00,11.86,11.86,11.83,11.83,802600.0,8.807,8.807,8.7847,8.7847,802600.0
2011-06-13 11:55:00,11.84,11.84,11.83,11.83,318000.0,8.7921,8.7921,8.7847,8.7847,318000.0
2011-06-13 12:00:00,11.83,11.84,11.82,11.84,453600.0,8.7847,8.7921,8.7773,8.7921,453600.0
2011-06-13 12:05:00,11.84,11.85,11.81,11.81,218600.0,8.7921,8.7996,8.7699,8.7699,218600.0
2011-06-13 12:10:00,11.81,11.83,11.81,11.83,215600.0,8.7699,8.7847,8.7699,8.7847,215600.0
2011-06-13 12:15:00,11.83,11.83,11.81,11.81,112400.0,8.7847,8.7847,8.7699,8.7699,112400.0
2011-06-13 12:20:00,11.81,11.83,11.81,11.81,279000.0,8.7699,8.7847,8.7699,8.7699,279000.0
2011-06-13 12:25:00,11.81,11.81,11.8,11.81,312200.0,8.7699,8.7699,8.7624,8.7699,312200.0
2011-06-13 12:30:00,11.81,11.84,11.81,11.83,307400.0,8.7699,8.7921,8.7699,8.7847,307400.0
2011-06-13 12:35:00,11.83,11.84,11.81,11.83,321600.0,8.7847,8.7921,8.7699,8.7847,321600.0
2011-06-13 12:40:00,11.83,11.84,11.82,11.83,457600.0,8.7847,8.7921,8.7773,8.7847,457600.0
2011-06-13 12:45:00,11.83,11.84,11.83,11.83,81800.0,8.7847,8.7921,8.7847,8.7847,81800.0
2011-06-13 12:50:00,11.83,11.83,11.81,11.81,53800.0,8.7847,8.7847,8.7699,8.7699,53800.0
2011-06-13 12:55:00,11.81,11.83,11.81,11.83,240600.0,8.7699,8.7847,8.7699,8.7847,240600.0
2011-06-13 13:00:00,11.82,11.82,11.79,11.79,319400.0,8.7773,8.7773,8.755,8.755,319400.0
2011-06-13 13:05:00,11.8,11.81,11.79,11.8,311400.0,8.7624,8.7699,8.755,8.7624,311400.0
2011-06-13 13:10:00,11.8,11.8,11.79,11.8,376400.0,8.7624,8.7624,8.755,8.7624,376400.0
2011-06-13 13:15:00,11.8,11.83,11.8,11.83,229800.0,8.7624,8.7847,8.7624,8.7847,229800.0
2011-06-13 13:20:00,11.83,11.84,11.81,11.83,149000.0,8.7847,8.7921,8.7699,8.7847,149000.0
2011-06-13 13:25:00,11.83,11.84,11.83,11.84,198400.0,8.7847,8.7921,8.7847,8.7921,198400.0
2011-06-13 13:30:00,11.84,11.84,11.83,11.83,147200.0,8.7921,8.7921,8.7847,8.7847,147200.0
2011-06-13 13:35:00,11.83,11.85,11.83,11.85,141200.0,8.7847,8.7996,8.7847,8.7996,141200.0
2011-06-13 13:40:00,11.85,11.87,11.85,11.86,164200.0,8.7996,8.8144,8.7996,8.807,164200.0
2011-06-13 13:45:00,11.86,11.86,11.84,11.84,158800.0,8.807,8.807,8.7921,8.7921,158800.0
2011-06-13 13:50:00,11.84,11.86,11.84,11.86,355600.0,8.7921,8.807,8.7921,8.807,355600.0
2011-06-13 13:55:00,11.86,11.87,11.85,11.87,394800.0,8.807,8.8144,8.7996,8.8144,394800.0
2011-06-13 14:00:00,11.87,11.88,11.86,11.87,434400.0,8.8144,8.8218,8.807,8.8144,434400.0
2011-06-13 14:05:00,11.86,11.88,11.86,11.88,471400.0,8.807,8.8218,8.807,8.8218,471400.0
2011-06-13 14:10:00,11.88,11.88,11.86,11.86,309800.0,8.8218,8.8218,8.807,8.807,309800.0
2011-06-13 14:15:00,11.86,11.86,11.85,11.85,93800.0,8.807,8.807,8.7996,8.7996,93800.0
2011-06-13 14:20:00,11.85,11.86,11.85,11.86,153200.0,8.7996,8.807,8.7996,8.807,153200.0
2011-06-13 14:25:00,11.86,11.87,11.85,11.86,239800.0,8.807,8.8144,8.7996,8.807,239800.0
2011-06-13 14:30:00,11.86,11.87,11.85,11.87,322400.0,8.807,8.8144,8.7996,8.8144,322400.0
2011-06-13 14:35:00,11.87,11.87,11.85,11.85,202400.0,8.8144,8.8144,8.7996,8.7996,202400.0
2011-06-13 14:40:00,11.85,11.86,11.84,11.86,258600.0,8.7996,8.807,8.7921,8.807,258600.0
2011-06-13 14:45:00,11.86,11.87,11.86,11.87,219000.0,8.807,8.8144,8.807,8.8144,219000.0
2011-06-13 14:50:00,11.87,11.87,11.86,11.86,283600.0,8.8144,8.8144,8.807,8.807,283600.0
2011-06-13 14:55:00,11.86,11.86,11.85,11.85,112600.0,8.807,8.807,8.7996,8.7996,112600.0
2011-06-13 15:00:00,11.85,11.85,11.83,11.84,547400.0,8.7996,8.7996,8.7847,8.7921,547400.0
2011-06-13 15:05:00,11.84,11.85,11.83,11.84,623600.0,8.7921,8.7996,8.7847,8.7921,623600.0
2011-06-13 15:10:00,11.84,11.84,11.82,11.83,481800.0,8.7921,8.7921,8.7773,8.7847,481800.0
2011-06-13 15:15:00,11.83,11.83,11.81,11.82,775800.0,8.7847,8.7847,8.7699,8.7773,775800.0
2011-06-13 15:20:00,11.82,11.84,11.81,11.84,734400.0,8.7773,8.7921,8.7699,8.7921,734400.0
2011-06-13 15:25:00,11.84,11.86,11.83,11.86,883400.0,8.7921,8.807,8.7847,8.807,883400.0
2011-06-13 15:30:00,11.86,11.86,11.84,11.86,722000.0,8.807,8.807,8.7921,8.807,722000.0
2011-06-13 15:35:00,11.85,11.87,11.85,11.85,705000.0,8.7996,8.8144,8.7996,8.7996,705000.0
2011-06-13 15:40:00,11.85,11.86,11.84,11.84,925600.0,8.7996,8.807,8.7921,8.7921,925600.0
2011-06-13 15:45:00,11.85,11.86,11.83,11.85,818400.0,8.7996,8.807,8.7847,8.7996,818400.0
2011-06-13 15:50:00,11.85,11.88,11.84,11.88,1123000.0,8.7996,8.8218,8.7921,8.8218,1123000.0
2011-06-13 15:55:00,11.88,11.88,11.84,11.86,1350400.0,8.8218,8.8218,8.7921,8.807,1350400.0
2011-06-14 09:30:00,11.94,12.0,11.92,11.97,787800.0,8.8664,8.9109,8.8515,8.8887,787800.0
2011-06-14 09:35:00,11.97,12.05,11.97,12.05,1172800.0,8.8887,8.9481,8.8887,8.9481,1172800.0
2011-06-14 09:40:00,12.05,12.05,12.01,12.03,996200.0,8.9481,8.9481,8.9184,8.9332,996200.0
2011-06-14 09:45:00,12.02,12.03,11.97,11.97,560800.0,8.9258,8.9332,8.8887,8.8887,560800.0
2011-06-14 09:50:00,11.97,11.99,11.96,11.96,314800.0,8.8887,8.9035,8.8812,8.8812,314800.0
2011-06-14 09:55:00,11.96,11.99,11.96,11.97,244400.0,8.8812,8.9035,8.8812,8.8887,244400.0
2011-06-14 10:00:00,11.97,11.97,11.95,11.96,325600.0,8.8887,8.8887,8.8738,8.8812,325600.0
2011-06-14 10:05:00,11.96,12.01,11.96,12.0,950200.0,8.8812,8.9184,8.8812,8.9109,950200.0
2011-06-14 10:10:00,12.0,12.02,11.99,12.01,313400.0,8.9109,8.9258,8.9035,8.9184,313400.0
2011-06-14 10:15:00,12.01,12.01,11.99,12.01,226000.0,8.9184,8.9184,8.9035,8.9184,226000.0
2011-06-14 10:20:00,12.0,12.01,11.99,11.99,148600.0,8.9109,8.9184,8.9035,8.9035,148600.0
2011-06-14 10:25:00,11.99,11.99,11.97,11.99,220400.0,8.9035,8.9035,8.8887,8.9035,220400.0
2011-06-14 10:30:00,11.99,12.01,11.98,12.01,316200.0,8.9035,8.9184,8.8961,8.9184,316200.0
2011-06-14 10:35:00,12.01,12.02,11.99,12.02,200000.0,8.9184,8.9258,8.9035,8.9258,200000.0
2011-06-14 10:40:00,12.01,12.02,11.98,11.98,473000.0,8.9184,8.9258,8.8961,8.8961,473000.0
2011-06-14 10:45:00,11.98,11.99,11.97,11.99,183600.0,8.8961,8.9035,8.8887,8.9035,183600.0
2011-06-14 10:50:00,11.99,12.01,11.99,12.01,125400.0,8.9035,8.9184,8.9035,8.9184,125400.0
2011-06-14 10:55:00,12.01,12.02,12.0,12.01,446600.0,8.9184,8.9258,8.9109,8.9184,446600.0
2011-06-14 11:00:00,12.01,12.01,11.99,11.99,171200.0,8.9184,8.9184,8.9035,8.9035,171200.0
2011-06-14 11:05:00,11.99,12.01,11.99,11.99,163200.0,8.9035,8.9184,8.9035,8.9035,163200.0
2011-06-14 11:10:00,11.99,12.0,11.99,11.99,127600.0,8.9035,8.9109,8.9035,8.9035,127600.0
2011-06-14 11:15:00,11.99,11.99,11.98,11.99,130000.0,8.9035,8.9035,8.8961,8.9035,130000.0
2011-06-14 11:20:00,11.99,11.99,11.97,11.97,228200.0,8.9035,8.9035,8.8887,8.8887,228200.0
2011-06-14 11:25:00,11.97,11.97,11.97,11.97,88800.0,8.8887,8.8887,8.8887,8.8887,88800.0
2011-06-14 11:30:00,11.97,11.97,11.97,11.97,74000.0,8.8887,8.8887,8.8887,8.8887,74000.0
2011-06-14 11:35:00,11.97,11.98,11.97,11.97,158400.0,8.8887,8.8961,8.8887,8.8887,158400.0
2011-06-14 11:40:00,11.97,11.98,11.97,11.98,48400.0,8.8887,8.8961,8.8887,8.8961,48400.0
2011-06-14 11:45:00,11.97,11.98,11.97,11.97,107400.0,8.8887,8.8961,8.8887,8.8887,107400.0
2011-06-14 11:50:00,11.97,11.97,11.96,11.97,193000.0,8.8887,8.8887,8.8812,8.8887,193000.0
2011-06-14 11:55:00,11.97,11.99,11.97,11.97,97600.0,8.8887,8.9035,8.8887,8.8887,97600.0
2011-06-14 12:00:00,11.98,11.98,11.97,11.97,129200.0,8.8961,8.8961,8.8887,8.8887,129200.0
2011-06-14 12:05:00,11.98,11.99,11.97,11.97,55600.0,8.8961,8.9035,8.8887,8.8887,55600.0
2011-06-14 12:10:00,11.97,11.98,11.96,11.96,83400.0,8.8887,8.8961,8.8812,8.8812,83400.0
2011-06-14 12:15:00,11.96,11.97,11.95,11.96,142200.0,8.8812,8.8887,8.8738,8.8812,142200.0
2011-06-14 12:20:00,11.96,11.97,11.96,11.96,139200.0,8.8812,8.8887,8.8812,8.8812,139200.0
2011-06-14 12:25:00,11.96,11.98,11.96,11.98,244400.0,8.8812,8.8961,8.8812,8.8961,244400.0
2011-06-14 12:30:00,11.99,11.99,11.98,11.99,278800.0,8.9035,8.9035,8.8961,8.9035,278800.0
2011-06-14 12:35:00,11.99,12.0,11.99,12.0,116600.0,8.9035,8.9109,8.9035,8.9109,116600.0
2011-06-14 12:40:00,11.99,12.01,11.99,11.99,441000.0,8.9035,8.9184,8.9035,8.9035,441000.0
2011-06-14 12:45:00,12.0,12.0,11.99,11.99,118200.0,8.9109,8.9109,8.9035,8.9035,118200.0
2011-06-14 12:50:00,11.99,11.99,11.99,11.99,46800.0,8.9035,8.9035,8.9035,8.9035,46800.0
2011-06-14 12:55:00,11.99,12.01,11.99,11.99,225600.0,8.9035,8.9184,8.9035,8.9035,225600.0
2011-06-14 13:00:00,11.99,11.99,11.99,11.99,144400.0,8.9035,8.9035,8.9035,8.9035,144400.0
2011-06-14 13:05:00,11.99,12.0,11.99,12.0,153800.0,8.9035,8.9109,8.9035,8.9109,153800.0
2011-06-14 13:10:00,12.0,12.01,12.0,12.01,171600.0,8.9109,8.9184,8.9109,8.9184,171600.0
2011-06-14 13:15:00,12.0,12.01,11.99,11.99,111800.0,8.9109,8.9184,8.9035,8.9035,111800.0
2011-06-14 13:20:00,11.99,12.0,11.99,11.99,179400.0,8.9035,8.9109,8.9035,8.9035,179400.0
2011-06-14 13:25:00,11.99,11.99,11.98,11.98,75000.0,8.9035,8.9035,8.8961,8.8961,75000.0
2011-06-14 13:30:00,11.98,12.0,11.98,11.99,173000.0,8.8961,8.9109,8.8961,8.9035,173000.0
2011-06-14 13:35:00,11.99,12.0,11.98,11.99,145000.0,8.9035,8.9109,8.8961,8.9035,145000.0
2011-06-14 13:40:00,11.98,11.99,11.97,11.99,154800.0,8.8961,8.9035,8.8887,8.9035,154800.0
2011-06-14 13:45:00,11.99,11.99,11.97,11.97,132800.0,8.9035,8.9035,8.8887,8.8887,132800.0
2011-06-14 13:50:00,11.98,11.99,11.97,11.99,295400.0,8.8961,8.9035,8.8887,8.9035,295400.0
2011-06-14 13:55:00,11.98,11.99,11.98,11.98,85200.0,8.8961,8.9035,8.8961,8.8961,85200.0
2011-06-14 14:00:00,11.98,11.99,11.97,11.98,240000.0,8.8961,8.9035,8.8887,8.8961,240000.0
2011-06-14 14:05:00,11.99,11.99,11.98,11.99,69000.0,8.9035,8.9035,8.8961,8.9035,69000.0
2011-06-14 14:10:00,11.99,11.99,11.98,11.98,88000.0,8.9035,8.9035,8.8961,8.8961,88000.0
2011-06-14 14:15:00,11.98,11.99,11.98,11.98,41600.0,8.8961,8.9035,8.8961,8.8961,41600.0
2011-06-14 14:20:00,11.98,11.99,11.98,11.98,188800.0,8.8961,8.9035,8.8961,8.8961,188800.0
2011-06-14 14:25:00,11.99,11.99,11.98,11.99,134000.0,8.9035,8.9035,8.8961,8.9035,134000.0
2011-06-14 14:30:00,11.99,11.99,11.99,11.99,177400.0,8.9035,8.9035,8.9035,8.9035,177400.0
2011-06-14 14:35:00,11.99,11.99,11.97,11.98,195000.0,8.9035,8.9035,8.8887,8.8961,195000.0
2011-06-14 14:40:00,11.98,11.99,11.97,11.99,747800.0,8.8961,8.9035,8.8887,8.9035,747800.0
2011-06-14 14:45:00,11.99,12.02,11.99,12.02,277600.0,8.9035,8.9258,8.9035,8.9258,277600.0
2011-06-14 14:50:00,12.02,12.02,12.0,12.01,247800.0,8.9258,8.9258,8.9109,8.9184,247800.0
2011-06-14 14:55:00,12.01,12.01,11.99,11.99,1199600.0,8.9184,8.9184,8.9035,8.9035,1199600.0
2011-06-14 15:00:00,11.99,12.01,11.99,12.01,233600.0,8.9035,8.9184,8.9035,8.9184,233600.0
2011-06-14 15:05:00,12.01,12.01,11.99,12.01,618800.0,8.9184,8.9184,8.9035,8.9184,618800.0
2011-06-14 15:10:00,12.01,12.01,11.99,12.0,2392200.0,8.9184,8.9184,8.9035,8.9109,2392200.0
2011-06-14 15:15:00,12.0,12.0,11.99,11.99,546400.0,8.9109,8.9109,8.9035,8.9035,546400.0
2011-06-14 15:20:00,11.99,12.01,11.98,11.98,404400.0,8.9035,8.9184,8.8961,8.8961,404400.0
2011-06-14 15:25:00,11.98,11.99,11.97,11.99,522200.0,8.8961,8.9035,8.8887,8.9035,522200.0
2011-06-14 15:30:00,11.99,11.99,11.97,11.98,421800.0,8.9035,8.9035,8.8887,8.8961,421800.0
2011-06-14 15:35:00,11.98,11.98,11.97,11.97,179400.0,8.8961,8.8961,8.8887,8.8887,179400.0
2011-06-14 15:40:00,11.97,11.98,11.97,11.97,365800.0,8.8887,8.8961,8.8887,8.8887,365800.0
2011-06-14 15:45:00,11.97,11.97,11.95,11.97,1267600.0,8.8887,8.8887,8.8738,8.8887,1267600.0
2011-06-14 15:50:00,11.97,11.97,11.94,11.95,1118000.0,8.8887,8.8887,8.8664,8.8738,1118000.0
2011-06-14 15:55:00,11.95,11.97,11.95,11.96,1544400.0,8.8738,8.8887,8.8738,8.8812,1544400.0
2011-06-15 09:30:00,11.84,11.87,11.78,11.8,676400.0,8.7921,8.8144,8.7476,8.7624,676400.0
2011-06-15 09:35:00,11.79,11.81,11.76,11.77,495400.0,8.755,8.7699,8.7327,8.7401,495400.0
2011-06-15 09:40:00,11.77,11.82,11.76,11.81,569000.0,8.7401,8.7773,8.7327,8.7699,569000.0
2011-06-15 09:45:00,11.81,11.85,11.81,11.83,349200.0,8.7699,8.7996,8.7699,8.7847,349200.0
2011-06-15 09:50:00,11.84,11.84,11.81,11.83,306400.0,8.7921,8.7921,8.7699,8.7847,306400.0
2011-06-15 09:55:00,11.83,11.84,11.81,11.81,254000.0,8.7847,8.7921,8.7699,8.7699,254000.0
2011-06-15 10:00:00,11.81,11.83,11.8,11.81,512000.0,8.7699,8.7847,8.7624,8.7699,512000.0
2011-06-15 10:05:00,11.81,11.84,11.81,11.84,314600.0,8.7699,8.7921,8.7699,8.7921,314600.0
2011-06-15 10:10:00,11.84,11.85,11.83,11.83,511400.0,8.7921,8.7996,8.7847,8.7847,511400.0
2011-06-15 10:15:00,11.83,11.83,11.81,11.82,1007200.0,8.7847,8.7847,8.7699,8.7773,1007200.0
2011-06-15 10:20:00,11.81,11.82,11.81,11.81,194400.0,8.7699,8.7773,8.7699,8.7699,194400.0
2011-06-15 10:25:00,11.81,11.82,11.81,11.82,663000.0,8.7699,8.7773,8.7699,8.7773,663000.0
2011-06-15 10:30:00,11.81,11.83,11.81,11.82,389800.0,8.7699,8.7847,8.7699,8.7773,389800.0
2011-06-15 10:35:00,11.83,11.84,11.81,11.84,319200.0,8.7847,8.7921,8.7699,8.7921,319200.0
2011-06-15 10:40:00,11.84,11.84,11.82,11.83,301400.0,8.7921,8.7921,8.7773,8.7847,301400.0
2011-06-15 10:45:00,11.83,11.86,11.83,11.85,252200.0,8.7847,8.807,8.7847,8.7996,252200.0
2011-06-15 10:50:00,11.85,11.86,11.84,11.86,317800.0,8.7996,8.807,8.7921,8.807,317800.0
2011-06-15 10:55:00,11.86,11.89,11.86,11.88,441800.0,8.807,8.8293,8.807,8.8218,441800.0
2011-06-15 11:00:00,11.88,11.88,11.87,11.88,431400.0,8.8218,8.8218,8.8144,8.8218,431400.0
2011-06-15 11:05:00,11.88,11.9,11.88,11.89,335800.0,8.8218,8.8367,8.8218,8.8293,335800.0
2011-06-15 11:10:00,11.9,11.9,11.87,11.88,322600.0,8.8367,8.8367,8.8144,8.8218,322600.0
2011-06-15 11:15:00,11.88,11.88,11.87,11.88,286000.0,8.8218,8.8218,8.8144,8.8218,286000.0
2011-06-15 11:20:00,11.88,11.88,11.87,11.87,250200.0,8.8218,8.8218,8.8144,8.8144,250200.0
2011-06-15 11:25:00,11.88,11.88,11.86,11.86,175600.0,8.8218,8.8218,8.807,8.807,175600.0
2011-06-15 11:30:00,11.86,11.87,11.84,11.85,401400.0,8.807,8.8144,8.7921,8.7996,401400.0
2011-06-15 11:35:00,11.85,11.85,11.81,11.81,275400.0,8.7996,8.7996,8.7699,8.7699,275400.0
2011-06-15 11:40:00,11.82,11.83,11.8,11.81,227400.0,8.7773,8.7847,8.7624,8.7699,227400.0
2011-06-15 11:45:00,11.8,11.8,11.78,11.78,415800.0,8.7624,8.7624,8.7476,8.7476,415800.0
2011-06-15 11:50:00,11.78,11.78,11.74,11.75,619800.0,8.7476,8.7476,8.7179,8.7253,619800.0
2011-06-15 11:55:00,11.76,11.77,11.74,11.75,677800.0,8.7327,8.7401,8.7179,8.7253,677800.0
2011-06-15 12:00:00,11.76,11.78,11.74,11.78,333200.0,8.7327,8.7476,8.7179,8.7476,333200.0
2011-06-15 12:05:00,11.78,11.79,11.77,11.79,227000.0,8.7476,8.755,8.7401,8.755,227000.0
2011-06-15 12:10:00,11.78,11.79,11.77,11.78,94000.0,8.7476,8.755,8.7401,8.7476,94000.0
2011-06-15 12:15:00,11.78,11.78,11.74,11.74,309000.0,8.7476,8.7476,8.7179,8.7179,309000.0
2011-06-15 12:20:00,11.74,11.76,11.72,11.72,579000.0,8.7179,8.7327,8.703,8.703,579000.0
2011-06-15 12:25:00,11.72,11.72,11.7,11.72,628400.0,8.703,8.703,8.6882,8.703,628400.0
2011-06-15 12:30:00,11.73,11.76,11.72,11.75,488600.0,8.7104,8.7327,8.703,8.7253,488600.0
2011-06-15 12:35:00,11.75,11.77,11.75,11.75,360400.0,8.7253,8.7401,8.7253,8.7253,360400.0
2011-06-15 12:40:00,11.75,11.78,11.74,11.78,449800.0,8.7253,8.7476,8.7179,8.7476,449800.0
2011-06-15 12:45:00,11.78,11.78,11.76,11.76,161200.0,8.7476,8.7476,8.7327,8.7327,161200.0
2011-06-15 12:50:00,11.77,11.78,11.76,11.76,205600.0,8.7401,8.7476,8.7327,8.7327,205600.0
2011-06-15 12:55:00,11.76,11.76,11.73,11.74,329400.0,8.7327,8.7327,8.7104,8.7179,329400.0
2011-06-15 13:00:00,11.74,11.77,11.72,11.77,465600.0,8.7179,8.7401,8.703,8.7401,465600.0
2011-06-15 13:05:00,11.76,11.77,11.74,11.75,192800.0,8.7327,8.7401,8.7179,8.7253,192800.0
2011-06-15 13:10:00,11.75,11.76,11.74,11.74,227800.0,8.7253,8.7327,8.7179,8.7179,227800.0
2011-06-15 13:15:00,11.74,11.75,11.73,11.74,265800.0,8.7179,8.7253,8.7104,8.7179,265800.0
2011-06-15 13:20:00,11.74,11.74,11.71,11.73,456600.0,8.7179,8.7179,8.6956,8.7104,456600.0
2011-06-15 13:25:00,11.73,11.76,11.72,11.76,265800.0,8.7104,8.7327,8.703,8.7327,265800.0
2011-06-15 13:30:00,11.76,11.76,11.74,11.74,187000.0,8.7327,8.7327,8.7179,8.7179,187000.0
2011-06-15 13:35:00,11.74,11.74,11.73,11.74,313200.0,8.7179,8.7179,8.7104,8.7179,313200.0
2011-06-15 13:40:00,11.74,11.77,11.74,11.76,199800.0,8.7179,8.7401,8.7179,8.7327,199800.0
2011-06-15 13:45:00,11.77,11.77,11.74,11.76,286400.0,8.7401,8.7401,8.7179,8.7327,286400.0
2011-06-15 13:50:00,11.76,11.76,11.72,11.72,438200.0,8.7327,8.7327,8.703,8.703,438200.0
2011-06-15 13:55:00,11.72,11.76,11.72,11.74,390400.0,8.703,8.7327,8.703,8.7179,390400.0
2011-06-15 14:00:00,11.74,11.76,11.74,11.76,548200.0,8.7179,8.7327,8.7179,8.7327,548200.0
2011-06-15 14:05:00,11.76,11.79,11.76,11.77,233600.0,8.7327,8.755,8.7327,8.7401,233600.0
2011-06-15 14:10:00,11.77,11.79,11.77,11.78,278800.0,8.7401,8.755,8.7401,8.7476,278800.0
2011-06-15 14:15:00,11.78,11.79,11.76,11.76,223800.0,8.7476,8.755,8.7327,8.7327,223800.0
2011-06-15 14:20:00,11.77,11.77,11.75,11.76,316200.0,8.7401,8.7401,8.7253,8.7327,316200.0
2011-06-15 14:25:00,11.76,11.77,11.74,11.74,256600.0,8.7327,8.7401,8.7179,8.7179,256600.0
2011-06-15 14:30:00,11.74,11.77,11.74,11.76,360000.0,8.7179,8.7401,8.7179,8.7327,360000.0
2011-06-15 14:35:00,11.76,11.78,11.76,11.77,134400.0,8.7327,8.7476,8.7327,8.7401,134400.0
2011-06-15 14:40:00,11.77,11.78,11.77,11.77,244600.0,8.7401,8.7476,8.7401,8.7401,244600.0
2011-06-15 14:45:00,11.77,11.78,11.74,11.77,639200.0,8.7401,8.7476,8.7179,8.7401,639200.0
2011-06-15 14:50:00,11.77,11.78,11.74,11.76,503000.0,8.7401,8.7476,8.7179,8.7327,503000.0
2011-06-15 14:55:00,11.75,11.76,11.74,11.75,195800.0,8.7253,8.7327,8.7179,8.7253,195800.0
2011-06-15 15:00:00,11.75,11.78,11.74,11.77,538000.0,8.7253,8.7476,8.7179,8.7401,538000.0
2011-06-15 15:05:00,11.76,11.77,11.74,11.75,445800.0,8.7327,8.7401,8.7179,8.7253,445800.0
2011-06-15 15:10:00,11.75,11.76,11.73,11.76,337800.0,8.7253,8.7327,8.7104,8.7327,337800.0
2011-06-15 15:15:00,11.76,11.76,11.74,11.74,402000.0,8.7327,8.7327,8.7179,8.7179,402000.0
2011-06-15 15:20:00,11.74,11.77,11.74,11.77,483400.0,8.7179,8.7401,8.7179,8.7401,483400.0
2011-06-15 15:25:00,11.76,11.78,11.74,11.76,478200.0,8.7327,8.7476,8.7179,8.7327,478200.0
2011-06-15 15:30:00,11.76,11.77,11.74,11.76,406400.0,8.7327,8.7401,8.7179,8.7327,406400.0
2011-06-15 15:35:00,11.76,11.77,11.72,11.74,644600.0,8.7327,8.7401,8.703,8.7179,644600.0
2011-06-15 15:40:00,11.74,11.75,11.73,11.74,558200.0,8.7179,8.7253,8.7104,8.7179,558200.0
2011-06-15 15:45:00,11.75,11.76,11.74,11.74,1011400.0,8.7253,8.7327,8.7179,8.7179,1011400.0
2011-06-15 15:50:00,11.74,11.74,11.72,11.74,1272600.0,8.7179,8.7179,8.703,8.7179,1272600.0
2011-06-15 15:55:00,11.74,11.75,11.72,11.73,1847800.0,8.7179,8.7253,8.703,8.7104,1847800.0
2011-06-16 09:30:00,11.72,11.77,11.7,11.74,679000.0,8.703,8.7401,8.6882,8.7179,679000.0
2011-06-16 09:35:00,11.74,11.76,11.72,11.74,463600.0,8.7179,8.7327,8.703,8.7179,463600.0
2011-06-16 09:40:00,11.74,11.75,11.71,11.72,494000.0,8.7179,8.7253,8.6956,8.703,494000.0
2011-06-16 09:45:00,11.72,11.74,11.71,11.71,279600.0,8.703,8.7179,8.6956,8.6956,279600.0
2011-06-16 09:50:00,11.71,11.72,11.71,11.72,200000.0,8.6956,8.703,8.6956,8.703,200000.0
2011-06-16 09:55:00,11.72,11.76,11.72,11.76,342600.0,8.703,8.7327,8.703,8.7327,342600.0
2011-06-16 10:00:00,11.76,11.76,11.69,11.73,804400.0,8.7327,8.7327,8.6807,8.7104,804400.0
2011-06-16 10:05:00,11.73,11.74,11.71,11.71,448200.0,8.7104,8.7179,8.6956,8.6956,448200.0
2011-06-16 10:10:00,11.71,11.75,11.71,11.75,330800.0,8.6956,8.7253,8.6956,8.7253,330800.0
2011-06-16 10:15:00,11.75,11.78,11.71,11.78,474600.0,8.7253,8.7476,8.6956,8.7476,474600.0
2011-06-16 10:20:00,11.78,11.79,11.76,11.76,415600.0,8.7476,8.755,8.7327,8.7327,415600.0
2011-06-16 10:25:00,11.76,11.77,11.74,11.74,333600.0,8.7327,8.7401,8.7179,8.7179,333600.0
2011-06-16 10:30:00,11.74,11.76,11.74,11.76,183800.0,8.7179,8.7327,8.7179,8.7327,183800.0
2011-06-16 10:35:00,11.76,11.8,11.75,11.8,316200.0,8.7327,8.7624,8.7253,8.7624,316200.0
2011-06-16 10:40:00,11.8,11.8,11.79,11.8,303000.0,8.7624,8.7624,8.755,8.7624,303000.0
2011-06-16 10:45:00,11.8,11.8,11.76,11.77,221800.0,8.7624,8.7624,8.7327,8.7401,221800.0
2011-06-16 10:50:00,11.77,11.77,11.76,11.77,193200.0,8.7401,8.7401,8.7327,8.7401,193200.0
2011-06-16 10:55:00,11.77,11.77,11.76,11.76,165000.0,8.7401,8.7401,8.7327,8.7327,165000.0
2011-06-16 11:00:00,11.76,11.76,11.72,11.72,164000.0,8.7327,8.7327,8.703,8.703,164000.0
2011-06-16 11:05:00,11.72,11.74,11.72,11.73,223400.0,8.703,8.7179,8.703,8.7104,223400.0
2011-06-16 11:10:00,11.74,11.75,11.72,11.75,269800.0,8.7179,8.7253,8.703,8.7253,269800.0
2011-06-16 11:15:00,11.75,11.77,11.73,11.77,290400.0,8.7253,8.7401,8.7104,8.7401,290400.0
2011-06-16 11:20:00,11.77,11.78,11.75,11.76,225400.0,8.7401,8.7476,8.7253,8.7327,225400.0
2011-06-16 11:25:00,11.76,11.78,11.76,11.78,111800.0,8.7327,8.7476,8.7327,8.7476,111800.0
2011-06-16 11:30:00,11.78,11.8,11.77,11.78,227600.0,8.7476,8.7624,8.7401,8.7476,227600.0
2011-06-16 11:35:00,11.78,11.79,11.76,11.77,205600.0,8.7476,8.755,8.7327,8.7401,205600.0
2011-06-16 11:40:00,11.77,11.77,11.75,11.76,185200.0,8.7401,8.7401,8.7253,8.7327,185200.0
2011-06-16 11:45:00,11.75,11.76,11.72,11.72,524000.0,8.7253,8.7327,8.703,8.703,524000.0
2011-06-16 11:50:00,11.72,11.73,11.72,11.72,93000.0,8.703,8.7104,8.703,8.703,93000.0
2011-06-16 11:55:00,11.72,11.74,11.72,11.72,310800.0,8.703,8.7179,8.703,8.703,310800.0
2011-06-16 12:00:00,11.72,11.73,11.72,11.73,213200.0,8.703,8.7104,8.703,8.7104,213200.0
2011-06-16 12:05:00,11.73,11.74,11.72,11.74,150400.0,8.7104,8.7179,8.703,8.7179,150400.0
2011-06-16 12:10:00,11.73,11.74,11.72,11.72,312600.0,8.7104,8.7179,8.703,8.703,312600.0
2011-06-16 12:15:00,11.72,11.72,11.7,11.71,448800.0,8.703,8.703,8.6882,8.6956,448800.0
2011-06-16 12:20:00,11.71,11.72,11.7,11.72,498400.0,8.6956,8.703,8.6882,8.703,498400.0
2011-06-16 12:25:00,11.71,11.72,11.71,11.72,491400.0,8.6956,8.703,8.6956,8.703,491400.0
2011-06-16 12:30:00,11.72,11.72,11.71,11.72,315600.0,8.703,8.703,8.6956,8.703,315600.0
2011-06-16 12:35:00,11.71,11.72,11.71,11.72,174800.0,8.6956,8.703,8.6956,8.703,174800.0
2011-06-16 12:40:00,11.72,11.72,11.71,11.71,131400.0,8.703,8.703,8.6956,8.6956,131400.0
2011-06-16 12:45:00,11.71,11.72,11.71,11.71,153800.0,8.6956,8.703,8.6956,8.6956,153800.0
2011-06-16 12:50:00,11.72,11.72,11.71,11.72,83200.0,8.703,8.703,8.6956,8.703,83200.0
2011-06-16 12:55:00,11.72,11.72,11.71,11.71,359200.0,8.703,8.703,8.6956,8.6956,359200.0
2011-06-16 13:00:00,11.71,11.71,11.7,11.71,234400.0,8.6956,8.6956,8.6882,8.6956,234400.0
2011-06-16 13:05:00,11.7,11.71,11.7,11.7,200200.0,8.6882,8.6956,8.6882,8.6882,200200.0
2011-06-16 13:10:00,11.7,11.72,11.7,11.71,226800.0,8.6882,8.703,8.6882,8.6956,226800.0
2011-06-16 13:15:00,11.71,11.72,11.7,11.72,170800.0,8.6956,8.703,8.6882,8.703,170800.0
2011-06-16 13:20:00,11.72,11.73,11.71,11.72,366400.0,8.703,8.7104,8.6956,8.703,366400.0
2011-06-16 13:25:00,11.72,11.72,11.71,11.72,278400.0,8.703,8.703,8.6956,8.703,278400.0
2011-06-16 13:30:00,11.72,11.72,11.72,11.72,376600.0,8.703,8.703,8.703,8.703,376600.0
2011-06-16 13:35:00,11.72,11.72,11.71,11.72,357400.0,8.703,8.703,8.6956,8.703,357400.0
2011-06-16 13:40:00,11.72,11.72,11.7,11.7,497800.0,8.703,8.703,8.6882,8.6882,497800.0
2011-06-16 13:45:00,11.7,11.72,11.7,11.71,403600.0,8.6882,8.703,8.6882,8.6956,403600.0
2011-06-16 13:50:00,11.71,11.72,11.71,11.71,358600.0,8.6956,8.703,8.6956,8.6956,358600.0
2011-06-16 13:55:00,11.71,11.72,11.71,11.71,291400.0,8.6956,8.703,8.6956,8.6956,291400.0
2011-06-16 14:00:00,11.71,11.72,11.71,11.72,288800.0,8.6956,8.703,8.6956,8.703,288800.0
2011-06-16 14:05:00,11.72,11.72,11.71,11.71,497200.0,8.703,8.703,8.6956,8.6956,497200.0
2011-06-16 14:10:00,11.71,11.72,11.71,11.72,594800.0,8.6956,8.703,8.6956,8.703,594800.0
2011-06-16 14:15:00,11.71,11.72,11.7,11.7,295800.0,8.6956,8.703,8.6882,8.6882,295800.0
2011-06-16 14:20:00,11.7,11.71,11.7,11.7,240200.0,8.6882,8.6956,8.6882,8.6882,240200.0
2011-06-16 14:25:00,11.7,11.71,11.69,11.7,707800.0,8.6882,8.6956,8.6807,8.6882,707800.0
2011-06-16 14:30:00,11.69,11.7,11.69,11.69,326200.0,8.6807,8.6882,8.6807,8.6807,326200.0
2011-06-16 14:35:00,11.69,11.69,11.68,11.69,214800.0,8.6807,8.6807,8.6733,8.6807,214800.0
2011-06-16 14:40:00,11.69,11.69,11.68,11.68,546600.0,8.6807,8.6807,8.6733,8.6733,546600.0
2011-06-16 14:45:00,11.68,11.69,11.66,11.67,653600.0,8.6733,8.6807,8.6585,8.6659,653600.0
2011-06-16 14:50:00,11.68,11.69,11.66,11.68,1007000.0,8.6733,8.6807,8.6585,8.6733,1007000.0
2011-06-16 14:55:00,11.68,11.7,11.68,11.68,468200.0,8.6733,8.6882,8.6733,8.6733,468200.0
2011-06-16 15:00:00,11.68,11.7,11.68,11.69,382600.0,8.6733,8.6882,8.6733,8.6807,382600.0
2011-06-16 15:05:00,11.69,11.72,11.69,11.72,320200.0,8.6807,8.703,8.6807,8.703,320200.0
2011-06-16 15:10:00,11.72,11.72,11.71,11.72,205200.0,8.703,8.703,8.6956,8.703,205200.0
2011-06-16 15:15:00,11.72,11.72,11.71,11.72,401800.0,8.703,8.703,8.6956,8.703,401800.0
2011-06-16 15:20:00,11.72,11.74,11.72,11.73,433200.0,8.703,8.7179,8.703,8.7104,433200.0
2011-06-16 15:25:00,11.73,11.74,11.71,11.71,511000.0,8.7104,8.7179,8.6956,8.6956,511000.0
2011-06-16 15:30:00,11.71,11.72,11.7,11.72,1061000.0,8.6956,8.703,8.6882,8.703,1061000.0
2011-06-16 15:35:00,11.72,11.72,11.71,11.71,1463200.0,8.703,8.703,8.6956,8.6956,1463200.0
2011-06-16 15:40:00,11.71,11.73,11.7,11.72,788000.0,8.6956,8.7104,8.6882,8.703,788000.0
2011-06-16 15:45:00,11.72,11.74,11.72,11.72,606800.0,8.703,8.7179,8.703,8.703,606800.0
2011-06-16 15:50:00,11.72,11.73,11.72,11.72,948200.0,8.703,8.7104,8.703,8.703,948200.0
2011-06-16 15:55:00,11.72,11.74,11.72,11.72,1370400.0,8.703,8.7179,8.703,8.703,1370400.0
2011-06-17 09:30:00,11.86,11.88,11.81,11.85,9064400.0,8.807,8.8218,8.7699,8.7996,9064400.0
2011-06-17 09:35:00,11.84,11.87,11.84,11.84,290000.0,8.7921,8.8144,8.7921,8.7921,290000.0
2011-06-17 09:40:00,11.84,11.87,11.83,11.84,506400.0,8.7921,8.8144,8.7847,8.7921,506400.0
2011-06-17 09:45:00,11.84,11.86,11.84,11.84,226400.0,8.7921,8.807,8.7921,8.7921,226400.0
2011-06-17 09:50:00,11.84,11.85,11.81,11.81,316400.0,8.7921,8.7996,8.7699,8.7699,316400.0
2011-06-17 09:55:00,11.81,11.85,11.81,11.85,153800.0,8.7699,8.7996,8.7699,8.7996,153800.0
2011-06-17 10:00:00,11.85,11.86,11.84,11.86,342400.0,8.7996,8.807,8.7921,8.807,342400.0
2011-06-17 10:05:00,11.86,11.86,11.83,11.85,241000.0,8.807,8.807,8.7847,8.7996,241000.0
2011-06-17 10:10:00,11.85,11.86,11.83,11.83,173400.0,8.7996,8.807,8.7847,8.7847,173400.0
2011-06-17 10:15:00,11.83,11.83,11.8,11.83,302000.0,8.7847,8.7847,8.7624,8.7847,302000.0
2011-06-17 10:20:00,11.83,11.83,11.79,11.8,268200.0,8.7847,8.7847,8.755,8.7624,268200.0
2011-06-17 10:25:00,11.79,11.81,11.78,11.81,352400.0,8.755,8.7699,8.7476,8.7699,352400.0
2011-06-17 10:30:00,11.8,11.81,11.8,11.8,153000.0,8.7624,8.7699,8.7624,8.7624,153000.0
2011-06-17 10:35:00,11.8,11.83,11.79,11.83,469600.0,8.7624,8.7847,8.755,8.7847,469600.0
2011-06-17 10:40:00,11.83,11.83,11.81,11.81,257800.0,8.7847,8.7847,8.7699,8.7699,257800.0
2011-06-17 10:45:00,11.81,11.83,11.81,11.81,279200.0,8.7699,8.7847,8.7699,8.7699,279200.0
2011-06-17 10:50:00,11.81,11.82,11.81,11.81,208400.0,8.7699,8.7773,8.7699,8.7699,208400.0
2011-06-17 10:55:00,11.81,11.81,11.81,11.81,136600.0,8.7699,8.7699,8.7699,8.7699,136600.0
2011-06-17 11:00:00,11.81,11.81,11.79,11.8,308000.0,8.7699,8.7699,8.755,8.7624,308000.0
2011-06-17 11:05:00,11.8,11.81,11.8,11.8,172600.0,8.7624,8.7699,8.7624,8.7624,172600.0
2011-06-17 11:10:00,11.8,11.82,11.8,11.82,379800.0,8.7624,8.7773,8.7624,8.7773,379800.0
2011-06-17 11:15:00,11.82,11.83,11.81,11.81,238600.0,8.7773,8.7847,8.7699,8.7699,238600.0
2011-06-17 11:20:00,11.81,11.82,11.81,11.81,78600.0,8.7699,8.7773,8.7699,8.7699,78600.0
2011-06-17 11:25:00,11.81,11.82,11.81,11.81,224400.0,8.7699,8.7773,8.7699,8.7699,224400.0
2011-06-17 11:30:00,11.81,11.82,11.8,11.8,185400.0,8.7699,8.7773,8.7624,8.7624,185400.0
2011-06-17 11:35:00,11.8,11.8,11.79,11.79,253000.0,8.7624,8.7624,8.755,8.755,253000.0
2011-06-17 11:40:00,11.8,11.8,11.78,11.79,124400.0,8.7624,8.7624,8.7476,8.755,124400.0
2011-06-17 11:45:00,11.78,11.79,11.78,11.78,437800.0,8.7476,8.755,8.7476,8.7476,437800.0
2011-06-17 11:50:00,11.79,11.79,11.79,11.79,164600.0,8.755,8.755,8.755,8.755,164600.0
2011-06-17 11:55:00,11.78,11.79,11.78,11.79,149400.0,8.7476,8.755,8.7476,8.755,149400.0
2011-06-17 12:00:00,11.79,11.8,11.78,11.79,196000.0,8.755,8.7624,8.7476,8.755,196000.0
2011-06-17 12:05:00,11.79,11.79,11.79,11.79,88200.0,8.755,8.755,8.755,8.755,88200.0
2011-06-17 12:10:00,11.79,11.8,11.79,11.79,108600.0,8.755,8.7624,8.755,8.755,108600.0
2011-06-17 12:15:00,11.79,11.79,11.78,11.78,71000.0,8.755,8.755,8.7476,8.7476,71000.0
2011-06-17 12:20:00,11.78,11.79,11.77,11.79,350000.0,8.7476,8.755,8.7401,8.755,350000.0
2011-06-17 12:25:00,11.79,11.79,11.78,11.78,84800.0,8.755,8.755,8.7476,8.7476,84800.0
2011-06-17 12:30:00,11.78,11.78,11.77,11.78,155800.0,8.7476,8.7476,8.7401,8.7476,155800.0
2011-06-17 12:35:00,11.78,11.8,11.77,11.8,361200.0,8.7476,8.7624,8.7401,8.7624,361200.0
2011-06-17 12:40:00,11.8,11.8,11.78,11.79,297200.0,8.7624,8.7624,8.7476,8.755,297200.0
2011-06-17 12:45:00,11.79,11.79,11.79,11.79,251800.0,8.755,8.755,8.755,8.755,251800.0
2011-06-17 12:50:00,11.79,11.79,11.78,11.79,308200.0,8.755,8.755,8.7476,8.755,308200.0
2011-06-17 12:55:00,11.79,11.8,11.78,11.8,484800.0,8.755,8.7624,8.7476,8.7624,484800.0
2011-06-17 13:00:00,11.8,11.81,11.79,11.8,184200.0,8.7624,8.7699,8.755,8.7624,184200.0
2011-06-17 13:05:00,11.8,11.8,11.79,11.8,199600.0,8.7624,8.7624,8.755,8.7624,199600.0
2011-06-17 13:10:00,11.8,11.8,11.79,11.79,101200.0,8.7624,8.7624,8.755,8.755,101200.0
2011-06-17 13:15:00,11.79,11.8,11.79,11.79,183000.0,8.755,8.7624,8.755,8.755,183000.0
2011-06-17 13:20:00,11.8,11.81,11.79,11.81,311400.0,8.7624,8.7699,8.755,8.7699,311400.0
2011-06-17 13:25:00,11.81,11.83,11.81,11.81,269600.0,8.7699,8.7847,8.7699,8.7699,269600.0
2011-06-17 13:30:00,11.81,11.83,11.81,11.83,613400.0,8.7699,8.7847,8.7699,8.7847,613400.0
2011-06-17 13:35:00,11.83,11.84,11.82,11.82,628800.0,8.7847,8.7921,8.7773,8.7773,628800.0
2011-06-17 13:40:00,11.82,11.83,11.81,11.81,251200.0,8.7773,8.7847,8.7699,8.7699,251200.0
2011-06-17 13:45:00,11.81,11.81,11.8,11.81,148400.0,8.7699,8.7699,8.7624,8.7699,148400.0
2011-06-17 13:50:00,11.81,11.81,11.8,11.81,204600.0,8.7699,8.7699,8.7624,8.7699,204600.0
2011-06-17 13:55:00,11.81,11.83,11.81,11.81,224200.0,8.7699,8.7847,8.7699,8.7699,224200.0
2011-06-17 14:00:00,11.81,11.83,11.81,11.81,149400.0,8.7699,8.7847,8.7699,8.7699,149400.0
2011-06-17 14:05:00,11.81,11.83,11.8,11.81,467200.0,8.7699,8.7847,8.7624,8.7699,467200.0
2011-06-17 14:10:00,11.81,11.81,11.8,11.81,157000.0,8.7699,8.7699,8.7624,8.7699,157000.0
2011-06-17 14:15:00,11.81,11.83,11.81,11.81,435600.0,8.7699,8.7847,8.7699,8.7699,435600.0
2011-06-17 14:20:00,11.81,11.81,11.8,11.81,449600.0,8.7699,8.7699,8.7624,8.7699,449600.0
2011-06-17 14:25:00,11.81,11.84,11.81,11.84,317000.0,8.7699,8.7921,8.7699,8.7921,317000.0
2011-06-17 14:30:00,11.84,11.84,11.83,11.83,111800.0,8.7921,8.7921,8.7847,8.7847,111800.0
2011-06-17 14:35:00,11.83,11.84,11.82,11.82,565200.0,8.7847,8.7921,8.7773,8.7773,565200.0
2011-06-17 14:40:00,11.82,11.83,11.81,11.81,219200.0,8.7773,8.7847,8.7699,8.7699,219200.0
2011-06-17 14:45:00,11.82,11.83,11.81,11.83,332000.0,8.7773,8.7847,8.7699,8.7847,332000.0
2011-06-17 14:50:00,11.82,11.83,11.8,11.8,286000.0,8.7773,8.7847,8.7624,8.7624,286000.0
2011-06-17 14:55:00,11.8,11.81,11.8,11.8,499000.0,8.7624,8.7699,8.7624,8.7624,499000.0
2011-06-17 15:00:00,11.81,11.81,11.8,11.81,214800.0,8.7699,8.7699,8.7624,8.7699,214800.0
2011-06-17 15:05:00,11.8,11.81,11.8,11.81,377000.0,8.7624,8.7699,8.7624,8.7699,377000.0
2011-06-17 15:10:00,11.81,11.81,11.79,11.8,1792800.0,8.7699,8.7699,8.755,8.7624,1792800.0
2011-06-17 15:15:00,11.8,11.8,11.76,11.77,1047200.0,8.7624,8.7624,8.7327,8.7401,1047200.0
2011-06-17 15:20:00,11.77,11.78,11.77,11.78,574000.0,8.7401,8.7476,8.7401,8.7476,574000.0
2011-06-17 15:25:00,11.78,11.8,11.78,11.79,468800.0,8.7476,8.7624,8.7476,8.755,468800.0
2011-06-17 15:30:00,11.79,11.8,11.79,11.8,161000.0,8.755,8.7624,8.755,8.7624,161000.0
2011-06-17 15:35:00,11.8,11.81,11.8,11.81,570200.0,8.7624,8.7699,8.7624,8.7699,570200.0
2011-06-17 15:40:00,11.8,11.82,11.8,11.81,791400.0,8.7624,8.7773,8.7624,8.7699,791400.0
2011-06-17 15:45:00,11.82,11.84,11.81,11.83,624400.0,8.7773,8.7921,8.7699,8.7847,624400.0
2011-06-17 15:50:00,11.83,11.83,11.81,11.83,737800.0,8.7847,8.7847,8.7699,8.7847,737800.0
2011-06-17 15:55:00,11.83,11.83,11.81,11.81,1570000.0,8.7847,8.7847,8.7699,8.7699,1570000.0
2011-06-20 09:30:00,11.79,11.8,11.73,11.78,524000.0,8.755,8.7624,8.7104,8.7476,524000.0
2011-06-20 09:35:00,11.78,11.82,11.78,11.81,302200.0,8.7476,8.7773,8.7476,8.7699,302200.0
2011-06-20 09:40:00,11.81,11.84,11.81,11.82,340400.0,8.7699,8.7921,8.7699,8.7773,340400.0
2011-06-20 09:45:00,11.82,11.83,11.8,11.81,171200.0,8.7773,8.7847,8.7624,8.7699,171200.0
2011-06-20 09:50:00,11.81,11.83,11.81,11.83,103000.0,8.7699,8.7847,8.7699,8.7847,103000.0
2011-06-20 09:55:00,11.83,11.85,11.83,11.85,158600.0,8.7847,8.7996,8.7847,8.7996,158600.0
2011-06-20 10:00:00,11.85,11.85,11.82,11.83,230400.0,8.7996,8.7996,8.7773,8.7847,230400.0
2011-06-20 10:05:00,11.82,11.86,11.81,11.85,139000.0,8.7773,8.807,8.7699,8.7996,139000.0
2011-06-20 10:10:00,11.85,11.86,11.84,11.85,129600.0,8.7996,8.807,8.7921,8.7996,129600.0
2011-06-20 10:15:00,11.84,11.87,11.84,11.87,174600.0,8.7921,8.8144,8.7921,8.8144,174600.0
2011-06-20 10:20:00,11.86,11.87,11.86,11.86,214800.0,8.807,8.8144,8.807,8.807,214800.0
2011-06-20 10:25:00,11.86,11.88,11.85,11.88,246600.0,8.807,8.8218,8.7996,8.8218,246600.0
2011-06-20 10:30:00,11.88,11.89,11.87,11.88,227400.0,8.8218,8.8293,8.8144,8.8218,227400.0
2011-06-20 10:35:00,11.89,11.9,11.85,11.86,741200.0,8.8293,8.8367,8.7996,8.807,741200.0
2011-06-20 10:40:00,11.85,11.88,11.85,11.88,257800.0,8.7996,8.8218,8.7996,8.8218,257800.0
2011-06-20 10:45:00,11.88,11.88,11.85,11.86,574600.0,8.8218,8.8218,8.7996,8.807,574600.0
2011-06-20 10:50:00,11.86,11.87,11.85,11.86,636000.0,8.807,8.8144,8.7996,8.807,636000.0
2011-06-20 10:55:00,11.86,11.87,11.84,11.85,217800.0,8.807,8.8144,8.7921,8.7996,217800.0
2011-06-20 11:00:00,11.85,11.86,11.84,11.86,221000.0,8.7996,8.807,8.7921,8.807,221000.0
2011-06-20 11:05:00,11.86,11.87,11.85,11.86,257600.0,8.807,8.8144,8.7996,8.807,257600.0
2011-06-20 11:10:00,11.85,11.87,11.85,11.86,155200.0,8.7996,8.8144,8.7996,8.807,155200.0
2011-06-20 11:15:00,11.86,11.88,11.86,11.88,175200.0,8.807,8.8218,8.807,8.8218,175200.0
2011-06-20 11:20:00,11.88,11.9,11.87,11.9,432800.0,8.8218,8.8367,8.8144,8.8367,432800.0
2011-06-20 11:25:00,11.9,11.9,11.89,11.9,159000.0,8.8367,8.8367,8.8293,8.8367,159000.0
2011-06-20 11:30:00,11.9,11.92,11.89,11.9,279600.0,8.8367,8.8515,8.8293,8.8367,279600.0
2011-06-20 11:35:00,11.9,11.92,11.9,11.91,82800.0,8.8367,8.8515,8.8367,8.8441,82800.0
2011-06-20 11:40:00,11.91,11.93,11.91,11.93,330200.0,8.8441,8.859,8.8441,8.859,330200.0
2011-06-20 11:45:00,11.93,11.93,11.91,11.93,521000.0,8.859,8.859,8.8441,8.859,521000.0
2011-06-20 11:50:00,11.93,11.94,11.91,11.92,710000.0,8.859,8.8664,8.8441,8.8515,710000.0
2011-06-20 11:55:00,11.92,11.92,11.92,11.92,605400.0,8.8515,8.8515,8.8515,8.8515,605400.0
2011-06-20 12:00:00,11.92,11.92,11.9,11.92,341600.0,8.8515,8.8515,8.8367,8.8515,341600.0
2011-06-20 12:05:00,11.92,11.94,11.92,11.92,370600.0,8.8515,8.8664,8.8515,8.8515,370600.0
2011-06-20 12:10:00,11.92,11.92,11.9,11.9,58800.0,8.8515,8.8515,8.8367,8.8367,58800.0
2011-06-20 12:15:00,11.91,11.92,11.91,11.92,195200.0,8.8441,8.8515,8.8441,8.8515,195200.0
2011-06-20 12:20:00,11.92,11.93,11.9,11.93,254200.0,8.8515,8.859,8.8367,8.859,254200.0
2011-06-20 12:25:00,11.93,11.93,11.91,11.93,611400.0,8.859,8.859,8.8441,8.859,611400.0
2011-06-20 12:30:00,11.93,11.93,11.92,11.93,249200.0,8.859,8.859,8.8515,8.859,249200.0
2011-06-20 12:35:00,11.93,11.93,11.92,11.92,130000.0,8.859,8.859,8.8515,8.8515,130000.0
2011-06-20 12:40:00,11.92,11.92,11.91,11.92,159800.0,8.8515,8.8515,8.8441,8.8515,159800.0
2011-06-20 12:45:00,11.92,11.92,11.91,11.91,50600.0,8.8515,8.8515,8.8441,8.8441,50600.0
2011-06-20 12:50:00,11.92,11.92,11.88,11.89,168800.0,8.8515,8.8515,8.8218,8.8293,168800.0
2011-06-20 12:55:00,11.88,11.89,11.88,11.88,168800.0,8.8218,8.8293,8.8218,8.8218,168800.0
2011-06-20 13:00:00,11.88,11.89,11.88,11.88,180600.0,8.8218,8.8293,8.8218,8.8218,180600.0
2011-06-20 13:05:00,11.88,11.88,11.88,11.88,102600.0,8.8218,8.8218,8.8218,8.8218,102600.0
2011-06-20 13:10:00,11.88,11.89,11.86,11.86,283600.0,8.8218,8.8293,8.807,8.807,283600.0
2011-06-20 13:15:00,11.86,11.88,11.86,11.88,182800.0,8.807,8.8218,8.807,8.8218,182800.0
2011-06-20 13:20:00,11.88,11.88,11.87,11.88,177800.0,8.8218,8.8218,8.8144,8.8218,177800.0
2011-06-20 13:25:00,11.88,11.88,11.87,11.88,83800.0,8.8218,8.8218,8.8144,8.8218,83800.0
2011-06-20 13:30:00,11.88,11.88,11.87,11.88,129600.0,8.8218,8.8218,8.8144,8.8218,129600.0
2011-06-20 13:35:00,11.88,11.89,11.87,11.88,174600.0,8.8218,8.8293,8.8144,8.8218,174600.0
2011-06-20 13:40:00,11.88,11.88,11.87,11.87,247000.0,8.8218,8.8218,8.8144,8.8144,247000.0
2011-06-20 13:45:00,11.87,11.88,11.87,11.88,124000.0,8.8144,8.8218,8.8144,8.8218,124000.0
2011-06-20 13:50:00,11.88,11.88,11.88,11.88,23200.0,8.8218,8.8218,8.8218,8.8218,23200.0
2011-06-20 13:55:00,11.88,11.88,11.87,11.88,90800.0,8.8218,8.8218,8.8144,8.8218,90800.0
2011-06-20 14:00:00,11.88,11.88,11.87,11.87,208800.0,8.8218,8.8218,8.8144,8.8144,208800.0
2011-06-20 14:05:00,11.88,11.88,11.87,11.87,628400.0,8.8218,8.8218,8.8144,8.8144,628400.0
2011-06-20 14:10:00,11.87,11.87,11.86,11.86,490000.0,8.8144,8.8144,8.807,8.807,490000.0
2011-06-20 14:15:00,11.86,11.87,11.85,11.86,333000.0,8.807,8.8144,8.7996,8.807,333000.0
2011-06-20 14:20:00,11.86,11.86,11.85,11.86,432600.0,8.807,8.807,8.7996,8.807,432600.0
2011-06-20 14:25:00,11.86,11.86,11.85,11.85,491400.0,8.807,8.807,8.7996,8.7996,491400.0
2011-06-20 14:30:00,11.86,11.87,11.85,11.86,336000.0,8.807,8.8144,8.7996,8.807,336000.0
2011-06-20 14:35:00,11.86,11.87,11.86,11.87,585200.0,8.807,8.8144,8.807,8.8144,585200.0
2011-06-20 14:40:00,11.87,11.88,11.86,11.87,297200.0,8.8144,8.8218,8.807,8.8144,297200.0
2011-06-20 14:45:00,11.86,11.88,11.86,11.86,240200.0,8.807,8.8218,8.807,8.807,240200.0
2011-06-20 14:50:00,11.87,11.88,11.86,11.87,114600.0,8.8144,8.8218,8.807,8.8144,114600.0
2011-06-20 14:55:00,11.87,11.88,11.87,11.87,125200.0,8.8144,8.8218,8.8144,8.8144,125200.0
2011-06-20 15:00:00,11.87,11.88,11.86,11.88,178200.0,8.8144,8.8218,8.807,8.8218,178200.0
2011-06-20 15:05:00,11.88,11.88,11.86,11.86,189000.0,8.8218,8.8218,8.807,8.807,189000.0
2011-06-20 15:10:00,11.86,11.86,11.84,11.85,258400.0,8.807,8.807,8.7921,8.7996,258400.0
2011-06-20 15:15:00,11.85,11.86,11.85,11.85,240600.0,8.7996,8.807,8.7996,8.7996,240600.0
2011-06-20 15:20:00,11.85,11.86,11.84,11.85,212000.0,8.7996,8.807,8.7921,8.7996,212000.0
2011-06-20 15:25:00,11.85,11.86,11.84,11.84,351600.0,8.7996,8.807,8.7921,8.7921,351600.0
2011-06-20 15:30:00,11.84,11.86,11.84,11.86,307000.0,8.7921,8.807,8.7921,8.807,307000.0
2011-06-20 15:35:00,11.86,11.88,11.86,11.87,381600.0,8.807,8.8218,8.807,8.8144,381600.0
2011-06-20 15:40:00,11.86,11.87,11.86,11.87,341200.0,8.807,8.8144,8.807,8.8144,341200.0
2011-06-20 15:45:00,11.87,11.88,11.85,11.86,833600.0,8.8144,8.8218,8.7996,8.807,833600.0
2011-06-20 15:50:00,11.86,11.86,11.83,11.84,955400.0,8.807,8.807,8.7847,8.7921,955400.0
2011-06-20 15:55:00,11.84,11.85,11.83,11.85,1621800.0,8.7921,8.7996,8.7847,8.7996,1621800.0
2011-06-21 09:30:00,11.9,11.9,11.82,11.82,857200.0,8.8367,8.8367,8.7773,8.7773,857200.0
2011-06-21 09:35:00,11.82,11.87,11.8,11.84,530200.0,8.7773,8.8144,8.7624,8.7921,530200.0
2011-06-21 09:40:00,11.85,11.86,11.84,11.84,295800.0,8.7996,8.807,8.7921,8.7921,295800.0
2011-06-21 09:45:00,11.84,11.84,11.81,11.83,163800.0,8.7921,8.7921,8.7699,8.7847,163800.0
2011-06-21 09:50:00,11.83,11.85,11.82,11.83,309400.0,8.7847,8.7996,8.7773,8.7847,309400.0
2011-06-21 09:55:00,11.83,11.84,11.81,11.82,378000.0,8.7847,8.7921,8.7699,8.7773,378000.0
2011-06-21 10:00:00,11.82,11.85,11.82,11.84,613800.0,8.7773,8.7996,8.7773,8.7921,613800.0
2011-06-21 10:05:00,11.84,11.85,11.83,11.83,297600.0,8.7921,8.7996,8.7847,8.7847,297600.0
2011-06-21 10:10:00,11.83,11.86,11.83,11.85,296400.0,8.7847,8.807,8.7847,8.7996,296400.0
2011-06-21 10:15:00,11.85,11.86,11.85,11.85,429800.0,8.7996,8.807,8.7996,8.7996,429800.0
2011-06-21 10:20:00,11.85,11.86,11.84,11.85,613600.0,8.7996,8.807,8.7921,8.7996,613600.0
2011-06-21 10:25:00,11.85,11.88,11.84,11.88,314200.0,8.7996,8.8218,8.7921,8.8218,314200.0
2011-06-21 10:30:00,11.89,11.9,11.87,11.87,247800.0,8.8293,8.8367,8.8144,8.8144,247800.0
2011-06-21 10:35:00,11.87,11.88,11.87,11.88,145000.0,8.8144,8.8218,8.8144,8.8218,145000.0
2011-06-21 10:40:00,11.88,11.9,11.88,11.9,138400.0,8.8218,8.8367,8.8218,8.8367,138400.0
2011-06-21 10:45:00,11.9,11.93,11.9,11.92,172800.0,8.8367,8.859,8.8367,8.8515,172800.0
2011-06-21 10:50:00,11.92,11.93,11.91,11.91,190200.0,8.8515,8.859,8.8441,8.8441,190200.0
2011-06-21 10:55:00,11.9,11.93,11.9,11.93,144400.0,8.8367,8.859,8.8367,8.859,144400.0
2011-06-21 11:00:00,11.93,11.93,11.9,11.9,479400.0,8.859,8.859,8.8367,8.8367,479400.0
2011-06-21 11:05:00,11.9,11.9,11.88,11.88,616400.0,8.8367,8.8367,8.8218,8.8218,616400.0
2011-06-21 11:10:00,11.88,11.9,11.88,11.9,131000.0,8.8218,8.8367,8.8218,8.8367,131000.0
2011-06-21 11:15:00,11.9,11.92,11.9,11.9,391400.0,8.8367,8.8515,8.8367,8.8367,391400.0
2011-06-21 11:20:00,11.91,11.93,11.9,11.93,304800.0,8.8441,8.859,8.8367,8.859,304800.0
2011-06-21 11:25:00,11.92,11.94,11.92,11.94,166200.0,8.8515,8.8664,8.8515,8.8664,166200.0
2011-06-21 11:30:00,11.94,11.96,11.93,11.95,226800.0,8.8664,8.8812,8.859,8.8738,226800.0
2011-06-21 11:35:00,11.95,11.97,11.94,11.97,177200.0,8.8738,8.8887,8.8664,8.8887,177200.0
2011-06-21 11:40:00,11.97,11.97,11.96,11.96,157600.0,8.8887,8.8887,8.8812,8.8812,157600.0
2011-06-21 11:45:00,11.96,11.97,11.96,11.97,119800.0,8.8812,8.8887,8.8812,8.8887,119800.0
2011-06-21 11:50:00,11.97,11.97,11.96,11.97,143200.0,8.8887,8.8887,8.8812,8.8887,143200.0
2011-06-21 11:55:00,11.97,11.98,11.97,11.98,166400.0,8.8887,8.8961,8.8887,8.8961,166400.0
2011-06-21 12:00:00,11.97,11.98,11.97,11.97,275400.0,8.8887,8.8961,8.8887,8.8887,275400.0
2011-06-21 12:05:00,11.97,11.98,11.96,11.98,165600.0,8.8887,8.8961,8.8812,8.8961,165600.0
2011-06-21 12:10:00,11.98,11.98,11.97,11.98,133600.0,8.8961,8.8961,8.8887,8.8961,133600.0
2011-06-21 12:15:00,11.98,11.99,11.97,11.99,178400.0,8.8961,8.9035,8.8887,8.9035,178400.0
2011-06-21 12:20:00,11.99,12.01,11.99,11.99,314000.0,8.9035,8.9184,8.9035,8.9035,314000.0
2011-06-21 12:25:00,11.99,11.99,11.98,11.99,97600.0,8.9035,8.9035,8.8961,8.9035,97600.0
2011-06-21 12:30:00,11.99,12.0,11.99,11.99,164000.0,8.9035,8.9109,8.9035,8.9035,164000.0
2011-06-21 12:35:00,11.99,11.99,11.99,11.99,125800.0,8.9035,8.9035,8.9035,8.9035,125800.0
2011-06-21 12:40:00,11.99,11.99,11.97,11.99,169600.0,8.9035,8.9035,8.8887,8.9035,169600.0
2011-06-21 12:45:00,11.99,12.0,11.98,12.0,269800.0,8.9035,8.9109,8.8961,8.9109,269800.0
2011-06-21 12:50:00,11.99,12.0,11.99,11.99,199000.0,8.9035,8.9109,8.9035,8.9035,199000.0
2011-06-21 12:55:00,11.99,12.0,11.99,11.99,445600.0,8.9035,8.9109,8.9035,8.9035,445600.0
2011-06-21 13:00:00,11.99,11.99,11.98,11.99,209400.0,8.9035,8.9035,8.8961,8.9035,209400.0
2011-06-21 13:05:00,11.98,11.99,11.97,11.98,91800.0,8.8961,8.9035,8.8887,8.8961,91800.0
2011-06-21 13:10:00,11.98,11.98,11.97,11.97,226000.0,8.8961,8.8961,8.8887,8.8887,226000.0
2011-06-21 13:15:00,11.97,11.97,11.96,11.96,181200.0,8.8887,8.8887,8.8812,8.8812,181200.0
2011-06-21 13:20:00,11.96,11.97,11.96,11.97,107800.0,8.8812,8.8887,8.8812,8.8887,107800.0
2011-06-21 13:25:00,11.97,11.98,11.97,11.97,106000.0,8.8887,8.8961,8.8887,8.8887,106000.0
2011-06-21 13:30:00,11.97,11.97,11.96,11.96,125800.0,8.8887,8.8887,8.8812,8.8812,125800.0
2011-06-21 13:35:00,11.96,11.97,11.95,11.96,154200.0,8.8812,8.8887,8.8738,8.8812,154200.0
2011-06-21 13:40:00,11.96,11.97,11.95,11.95,480600.0,8.8812,8.8887,8.8738,8.8738,480600.0
2011-06-21 13:45:00,11.96,11.96,11.95,11.96,310000.0,8.8812,8.8812,8.8738,8.8812,310000.0
2011-06-21 13:50:00,11.96,11.97,11.95,11.95,127600.0,8.8812,8.8887,8.8738,8.8738,127600.0
2011-06-21 13:55:00,11.95,11.96,11.95,11.96,270600.0,8.8738,8.8812,8.8738,8.8812,270600.0
2011-06-21 14:00:00,11.96,11.97,11.96,11.96,257200.0,8.8812,8.8887,8.8812,8.8812,257200.0
2011-06-21 14:05:00,11.96,11.97,11.96,11.96,303800.0,8.8812,8.8887,8.8812,8.8812,303800.0
2011-06-21 14:10:00,11.96,11.97,11.96,11.97,191400.0,8.8812,8.8887,8.8812,8.8887,191400.0
2011-06-21 14:15:00,11.97,11.97,11.96,11.97,169400.0,8.8887,8.8887,8.8812,8.8887,169400.0
2011-06-21 14:20:00,11.97,11.97,11.96,11.97,678400.0,8.8887,8.8887,8.8812,8.8887,678400.0
2011-06-21 14:25:00,11.97,11.97,11.96,11.97,266400.0,8.8887,8.8887,8.8812,8.8887,266400.0
2011-06-21 14:30:00,11.97,11.98,11.97,11.97,221400.0,8.8887,8.8961,8.8887,8.8887,221400.0
2011-06-21 14:35:00,11.98,12.0,11.97,12.0,356000.0,8.8961,8.9109,8.8887,8.9109,356000.0
2011-06-21 14:40:00,12.0,12.01,11.99,12.0,501600.0,8.9109,8.9184,8.9035,8.9109,501600.0
2011-06-21 14:45:00,11.99,12.0,11.99,12.0,393600.0,8.9035,8.9109,8.9035,8.9109,393600.0
2011-06-21 14:50:00,12.0,12.02,11.99,12.01,661800.0,8.9109,8.9258,8.9035,8.9184,661800.0
2011-06-21 14:55:00,12.01,12.01,11.99,12.0,273000.0,8.9184,8.9184,8.9035,8.9109,273000.0
2011-06-21 15:00:00,12.0,12.0,11.98,11.99,272000.0,8.9109,8.9109,8.8961,8.9035,272000.0
2011-06-21 15:05:00,11.99,12.01,11.99,11.99,439400.0,8.9035,8.9184,8.9035,8.9035,439400.0
2011-06-21 15:10:00,11.99,12.01,11.99,12.0,241400.0,8.9035,8.9184,8.9035,8.9109,241400.0
2011-06-21 15:15:00,12.0,12.0,11.99,12.0,195400.0,8.9109,8.9109,8.9035,8.9109,195400.0
2011-06-21 15:20:00,12.0,12.0,11.99,12.0,173400.0,8.9109,8.9109,8.9035,8.9109,173400.0
2011-06-21 15:25:00,12.0,12.0,11.99,12.0,316400.0,8.9109,8.9109,8.9035,8.9109,316400.0
2011-06-21 15:30:00,12.0,12.01,11.99,12.0,914600.0,8.9109,8.9184,8.9035,8.9109,914600.0
2011-06-21 15:35:00,12.0,12.01,11.99,11.99,1073400.0,8.9109,8.9184,8.9035,8.9035,1073400.0
2011-06-21 15:40:00,12.0,12.01,11.99,12.01,672400.0,8.9109,8.9184,8.9035,8.9184,672400.0
2011-06-21 15:45:00,12.01,12.03,12.01,12.03,786200.0,8.9184,8.9332,8.9184,8.9332,786200.0
2011-06-21 15:50:00,12.03,12.05,12.03,12.05,821400.0,8.9332,8.9481,8.9332,8.9481,821400.0
2011-06-21 15:55:00,12.05,12.05,12.02,12.03,2345600.0,8.9481,8.9481,8.9258,8.9332,2345600.0
2011-06-22 09:30:00,11.96,11.99,11.93,11.98,533200.0,8.8812,8.9035,8.859,8.8961,533200.0
2011-06-22 09:35:00,11.99,12.04,11.98,12.02,705200.0,8.9035,8.9406,8.8961,8.9258,705200.0
2011-06-22 09:40:00,12.02,12.06,12.01,12.04,741800.0,8.9258,8.9555,8.9184,8.9406,741800.0
2011-06-22 09:45:00,12.04,12.05,12.01,12.01,771200.0,8.9406,8.9481,8.9184,8.9184,771200.0
2011-06-22 09:50:00,12.02,12.03,11.99,12.02,338800.0,8.9258,8.9332,8.9035,8.9258,338800.0
2011-06-22 09:55:00,12.02,12.02,12.0,12.0,237200.0,8.9258,8.9258,8.9109,8.9109,237200.0
2011-06-22 10:00:00,12.0,12.01,11.99,12.0,718200.0,8.9109,8.9184,8.9035,8.9109,718200.0
2011-06-22 10:05:00,12.01,12.01,11.99,11.99,147000.0,8.9184,8.9184,8.9035,8.9035,147000.0
2011-06-22 10:10:00,11.99,11.99,11.97,11.97,358200.0,8.9035,8.9035,8.8887,8.8887,358200.0
2011-06-22 10:15:00,11.97,11.99,11.96,11.98,458600.0,8.8887,8.9035,8.8812,8.8961,458600.0
2011-06-22 10:20:00,11.98,11.99,11.97,11.98,173600.0,8.8961,8.9035,8.8887,8.8961,173600.0
2011-06-22 10:25:00,11.98,11.99,11.97,11.98,212600.0,8.8961,8.9035,8.8887,8.8961,212600.0
2011-06-22 10:30:00,11.98,11.99,11.97,11.98,151800.0,8.8961,8.9035,8.8887,8.8961,151800.0
2011-06-22 10:35:00,11.99,11.99,11.97,11.98,166200.0,8.9035,8.9035,8.8887,8.8961,166200.0
2011-06-22 10:40:00,11.99,11.99,11.98,11.98,162200.0,8.9035,8.9035,8.8961,8.8961,162200.0
2011-06-22 10:45:00,11.99,12.0,11.98,11.99,233400.0,8.9035,8.9109,8.8961,8.9035,233400.0
2011-06-22 10:50:00,11.99,12.01,11.99,12.01,176400.0,8.9035,8.9184,8.9035,8.9184,176400.0
2011-06-22 10:55:00,12.01,12.05,12.01,12.04,500200.0,8.9184,8.9481,8.9184,8.9406,500200.0
2011-06-22 11:00:00,12.04,12.04,12.03,12.03,313400.0,8.9406,8.9406,8.9332,8.9332,313400.0
2011-06-22 11:05:00,12.03,12.03,12.02,12.02,179600.0,8.9332,8.9332,8.9258,8.9258,179600.0
2011-06-22 11:10:00,12.02,12.03,12.01,12.02,123200.0,8.9258,8.9332,8.9184,8.9258,123200.0
2011-06-22 11:15:00,12.01,12.03,12.01,12.03,190200.0,8.9184,8.9332,8.9184,8.9332,190200.0
2011-06-22 11:20:00,12.03,12.03,12.01,12.02,181400.0,8.9332,8.9332,8.9184,8.9258,181400.0
2011-06-22 11:25:00,12.02,12.04,12.02,12.03,118400.0,8.9258,8.9406,8.9258,8.9332,118400.0
2011-06-22 11:30:00,12.03,12.04,12.03,12.04,173600.0,8.9332,8.9406,8.9332,8.9406,173600.0
2011-06-22 11:35:00,12.04,12.06,12.04,12.05,298200.0,8.9406,8.9555,8.9406,8.9481,298200.0
2011-06-22 11:40:00,12.05,12.06,12.05,12.06,161800.0,8.9481,8.9555,8.9481,8.9555,161800.0
2011-06-22 11:45:00,12.06,12.06,12.05,12.06,257800.0,8.9555,8.9555,8.9481,8.9555,257800.0
2011-06-22 11:50:00,12.06,12.06,12.05,12.05,120600.0,8.9555,8.9555,8.9481,8.9481,120600.0
2011-06-22 11:55:00,12.05,12.06,12.05,12.05,267000.0,8.9481,8.9555,8.9481,8.9481,267000.0
2011-06-22 12:00:00,12.05,12.06,12.04,12.06,311000.0,8.9481,8.9555,8.9406,8.9555,311000.0
2011-06-22 12:05:00,12.06,12.08,12.05,12.07,233200.0,8.9555,8.9703,8.9481,8.9629,233200.0
2011-06-22 12:10:00,12.07,12.08,12.07,12.07,442600.0,8.9629,8.9703,8.9629,8.9629,442600.0
2011-06-22 12:15:00,12.07,12.09,12.06,12.06,363600.0,8.9629,8.9778,8.9555,8.9555,363600.0
2011-06-22 12:20:00,12.06,12.06,12.06,12.06,133400.0,8.9555,8.9555,8.9555,8.9555,133400.0
2011-06-22 12:25:00,12.06,12.07,12.05,12.06,200200.0,8.9555,8.9629,8.9481,8.9555,200200.0
2011-06-22 12:30:00,12.06,12.06,12.04,12.05,469400.0,8.9555,8.9555,8.9406,8.9481,469400.0
2011-06-22 12:35:00,12.05,12.06,12.03,12.05,227800.0,8.9481,8.9555,8.9332,8.9481,227800.0
2011-06-22 12:40:00,12.05,12.06,12.04,12.06,362200.0,8.9481,8.9555,8.9406,8.9555,362200.0
2011-06-22 12:45:00,12.06,12.06,12.05,12.06,193400.0,8.9555,8.9555,8.9481,8.9555,193400.0
2011-06-22 12:50:00,12.06,12.08,12.06,12.08,273200.0,8.9555,8.9703,8.9555,8.9703,273200.0
2011-06-22 12:55:00,12.08,12.09,12.08,12.09,314400.0,8.9703,8.9778,8.9703,8.9778,314400.0
2011-06-22 13:00:00,12.09,12.09,12.08,12.08,171200.0,8.9778,8.9778,8.9703,8.9703,171200.0
2011-06-22 13:05:00,12.08,12.09,12.07,12.09,154600.0,8.9703,8.9778,8.9629,8.9778,154600.0
2011-06-22 13:10:00,12.09,12.09,12.06,12.06,147800.0,8.9778,8.9778,8.9555,8.9555,147800.0
2011-06-22 13:15:00,12.06,12.07,12.06,12.06,135200.0,8.9555,8.9629,8.9555,8.9555,135200.0
2011-06-22 13:20:00,12.06,12.08,12.06,12.07,210800.0,8.9555,8.9703,8.9555,8.9629,210800.0
2011-06-22 13:25:00,12.08,12.09,12.07,12.08,127200.0,8.9703,8.9778,8.9629,8.9703,127200.0
2011-06-22 13:30:00,12.08,12.09,12.08,12.09,354600.0,8.9703,8.9778,8.9703,8.9778,354600.0
2011-06-22 13:35:00,12.09,12.09,12.08,12.09,49200.0,8.9778,8.9778,8.9703,8.9778,49200.0
2011-06-22 13:40:00,12.08,12.09,12.07,12.07,95400.0,8.9703,8.9778,8.9629,8.9629,95400.0
2011-06-22 13:45:00,12.07,12.08,12.06,12.06,100600.0,8.9629,8.9703,8.9555,8.9555,100600.0
2011-06-22 13:50:00,12.06,12.08,12.06,12.08,175600.0,8.9555,8.9703,8.9555,8.9703,175600.0
2011-06-22 13:55:00,12.08,12.08,12.06,12.07,170600.0,8.9703,8.9703,8.9555,8.9629,170600.0
2011-06-22 14:00:00,12.07,12.08,12.06,12.07,326200.0,8.9629,8.9703,8.9555,8.9629,326200.0
2011-06-22 14:05:00,12.07,12.09,12.06,12.09,320800.0,8.9629,8.9778,8.9555,8.9778,320800.0
2011-06-22 14:10:00,12.09,12.09,12.08,12.08,342800.0,8.9778,8.9778,8.9703,8.9703,342800.0
2011-06-22 14:15:00,12.08,12.09,12.07,12.07,140000.0,8.9703,8.9778,8.9629,8.9629,140000.0
2011-06-22 14:20:00,12.07,12.1,12.07,12.09,202000.0,8.9629,8.9852,8.9629,8.9778,202000.0
2011-06-22 14:25:00,12.09,12.11,12.08,12.08,340400.0,8.9778,8.9926,8.9703,8.9703,340400.0
2011-06-22 14:30:00,12.09,12.09,12.08,12.09,261200.0,8.9778,8.9778,8.9703,8.9778,261200.0
2011-06-22 14:35:00,12.09,12.09,12.06,12.07,276000.0,8.9778,8.9778,8.9555,8.9629,276000.0
2011-06-22 14:40:00,12.08,12.09,12.06,12.06,273200.0,8.9703,8.9778,8.9555,8.9555,273200.0
2011-06-22 14:45:00,12.06,12.08,12.06,12.08,220000.0,8.9555,8.9703,8.9555,8.9703,220000.0
2011-06-22 14:50:00,12.08,12.08,12.06,12.07,284000.0,8.9703,8.9703,8.9555,8.9629,284000.0
2011-06-22 14:55:00,12.07,12.07,12.06,12.06,382600.0,8.9629,8.9629,8.9555,8.9555,382600.0
2011-06-22 15:00:00,12.06,12.08,12.06,12.07,377800.0,8.9555,8.9703,8.9555,8.9629,377800.0
2011-06-22 15:05:00,12.06,12.08,12.06,12.07,566400.0,8.9555,8.9703,8.9555,8.9629,566400.0
2011-06-22 15:10:00,12.07,12.07,12.06,12.06,211000.0,8.9629,8.9629,8.9555,8.9555,211000.0
2011-06-22 15:15:00,12.06,12.06,12.05,12.06,236800.0,8.9555,8.9555,8.9481,8.9555,236800.0
2011-06-22 15:20:00,12.06,12.07,12.06,12.06,326200.0,8.9555,8.9629,8.9555,8.9555,326200.0
2011-06-22 15:25:00,12.06,12.06,12.04,12.04,600800.0,8.9555,8.9555,8.9406,8.9406,600800.0
2011-06-22 15:30:00,12.04,12.04,12.02,12.03,461000.0,8.9406,8.9406,8.9258,8.9332,461000.0
2011-06-22 15:35:00,12.04,12.05,12.03,12.03,301800.0,8.9406,8.9481,8.9332,8.9332,301800.0
2011-06-22 15:40:00,12.03,12.04,12.01,12.01,651000.0,8.9332,8.9406,8.9184,8.9184,651000.0
2011-06-22 15:45:00,12.01,12.02,11.99,12.01,742400.0,8.9184,8.9258,8.9035,8.9184,742400.0
2011-06-22 15:50:00,12.0,12.01,11.99,11.99,837600.0,8.9109,8.9184,8.9035,8.9035,837600.0
2011-06-22 15:55:00,11.99,11.99,11.96,11.96,2693200.0,8.9035,8.9035,8.8812,8.8812,2693200.0
2011-06-23 09:30:00,11.88,11.88,11.78,11.79,686800.0,8.8218,8.8218,8.7476,8.755,686800.0
2011-06-23 09:35:00,11.79,11.81,11.78,11.8,420600.0,8.755,8.7699,8.7476,8.7624,420600.0
2011-06-23 09:40:00,11.8,11.84,11.79,11.8,670600.0,8.7624,8.7921,8.755,8.7624,670600.0
2011-06-23 09:45:00,11.8,11.81,11.79,11.8,409000.0,8.7624,8.7699,8.755,8.7624,409000.0
2011-06-23 09:50:00,11.8,11.81,11.72,11.72,543600.0,8.7624,8.7699,8.703,8.703,543600.0
2011-06-23 09:55:00,11.72,11.76,11.7,11.76,294600.0,8.703,8.7327,8.6882,8.7327,294600.0
2011-06-23 10:00:00,11.76,11.8,11.76,11.79,472800.0,8.7327,8.7624,8.7327,8.755,472800.0
2011-06-23 10:05:00,11.79,11.82,11.78,11.81,462600.0,8.755,8.7773,8.7476,8.7699,462600.0
2011-06-23 10:10:00,11.81,11.83,11.81,11.81,441800.0,8.7699,8.7847,8.7699,8.7699,441800.0
2011-06-23 10:15:00,11.81,11.83,11.79,11.8,596400.0,8.7699,8.7847,8.755,8.7624,596400.0
2011-06-23 10:20:00,11.8,11.81,11.76,11.77,848000.0,8.7624,8.7699,8.7327,8.7401,848000.0
2011-06-23 10:25:00,11.77,11.79,11.75,11.78,306200.0,8.7401,8.755,8.7253,8.7476,306200.0
2011-06-23 10:30:00,11.79,11.81,11.78,11.8,584000.0,8.755,8.7699,8.7476,8.7624,584000.0
2011-06-23 10:35:00,11.8,11.81,11.78,11.81,384400.0,8.7624,8.7699,8.7476,8.7699,384400.0
2011-06-23 10:40:00,11.81,11.81,11.77,11.78,294600.0,8.7699,8.7699,8.7401,8.7476,294600.0
2011-06-23 10:45:00,11.78,11.78,11.75,11.77,739400.0,8.7476,8.7476,8.7253,8.7401,739400.0
2011-06-23 10:50:00,11.77,11.79,11.75,11.78,358400.0,8.7401,8.755,8.7253,8.7476,358400.0
2011-06-23 10:55:00,11.78,11.8,11.77,11.79,152800.0,8.7476,8.7624,8.7401,8.755,152800.0
2011-06-23 11:00:00,11.79,11.8,11.77,11.78,237800.0,8.755,8.7624,8.7401,8.7476,237800.0
2011-06-23 11:05:00,11.78,11.79,11.77,11.78,191000.0,8.7476,8.755,8.7401,8.7476,191000.0
2011-06-23 11:10:00,11.78,11.78,11.75,11.77,358000.0,8.7476,8.7476,8.7253,8.7401,358000.0
2011-06-23 11:15:00,11.77,11.79,11.76,11.77,427000.0,8.7401,8.755,8.7327,8.7401,427000.0
2011-06-23 11:20:00,11.77,11.78,11.76,11.76,156200.0,8.7401,8.7476,8.7327,8.7327,156200.0
2011-06-23 11:25:00,11.76,11.81,11.76,11.79,260400.0,8.7327,8.7699,8.7327,8.755,260400.0
2011-06-23 11:30:00,11.79,11.81,11.79,11.81,149200.0,8.755,8.7699,8.755,8.7699,149200.0
2011-06-23 11:35:00,11.81,11.82,11.8,11.8,170600.0,8.7699,8.7773,8.7624,8.7624,170600.0
2011-06-23 11:40:00,11.81,11.81,11.79,11.79,133600.0,8.7699,8.7699,8.755,8.755,133600.0
2011-06-23 11:45:00,11.79,11.79,11.77,11.78,622800.0,8.755,8.755,8.7401,8.7476,622800.0
2011-06-23 11:50:00,11.77,11.78,11.75,11.76,554800.0,8.7401,8.7476,8.7253,8.7327,554800.0
2011-06-23 11:55:00,11.76,11.79,11.76,11.78,188000.0,8.7327,8.755,8.7327,8.7476,188000.0
2011-06-23 12:00:00,11.78,11.81,11.78,11.8,220200.0,8.7476,8.7699,8.7476,8.7624,220200.0
2011-06-23 12:05:00,11.8,11.8,11.77,11.79,261800.0,8.7624,8.7624,8.7401,8.755,261800.0
2011-06-23 12:10:00,11.79,11.8,11.78,11.79,211400.0,8.755,8.7624,8.7476,8.755,211400.0
2011-06-23 12:15:00,11.79,11.79,11.77,11.77,301200.0,8.755,8.755,8.7401,8.7401,301200.0
2011-06-23 12:20:00,11.77,11.78,11.76,11.77,114200.0,8.7401,8.7476,8.7327,8.7401,114200.0
2011-06-23 12:25:00,11.76,11.76,11.75,11.75,208800.0,8.7327,8.7327,8.7253,8.7253,208800.0
2011-06-23 12:30:00,11.76,11.76,11.74,11.75,482800.0,8.7327,8.7327,8.7179,8.7253,482800.0
2011-06-23 12:35:00,11.75,11.77,11.75,11.77,97400.0,8.7253,8.7401,8.7253,8.7401,97400.0
2011-06-23 12:40:00,11.77,11.79,11.77,11.77,197000.0,8.7401,8.755,8.7401,8.7401,197000.0
2011-06-23 12:45:00,11.78,11.78,11.77,11.77,68600.0,8.7476,8.7476,8.7401,8.7401,68600.0
2011-06-23 12:50:00,11.77,11.78,11.77,11.78,225800.0,8.7401,8.7476,8.7401,8.7476,225800.0
2011-06-23 12:55:00,11.77,11.79,11.77,11.78,201200.0,8.7401,8.755,8.7401,8.7476,201200.0
2011-06-23 13:00:00,11.78,11.8,11.78,11.8,247600.0,8.7476,8.7624,8.7476,8.7624,247600.0
2011-06-23 13:05:00,11.79,11.81,11.79,11.8,255800.0,8.755,8.7699,8.755,8.7624,255800.0
2011-06-23 13:10:00,11.8,11.81,11.79,11.79,293800.0,8.7624,8.7699,8.755,8.755,293800.0
2011-06-23 13:15:00,11.79,11.8,11.79,11.8,146800.0,8.755,8.7624,8.755,8.7624,146800.0
2011-06-23 13:20:00,11.8,11.8,11.78,11.78,207800.0,8.7624,8.7624,8.7476,8.7476,207800.0
2011-06-23 13:25:00,11.78,11.8,11.78,11.79,217600.0,8.7476,8.7624,8.7476,8.755,217600.0
2011-06-23 13:30:00,11.79,11.81,11.79,11.81,271600.0,8.755,8.7699,8.755,8.7699,271600.0
2011-06-23 13:35:00,11.81,11.83,11.81,11.81,215200.0,8.7699,8.7847,8.7699,8.7699,215200.0
2011-06-23 13:40:00,11.81,11.81,11.81,11.81,174000.0,8.7699,8.7699,8.7699,8.7699,174000.0
2011-06-23 13:45:00,11.81,11.81,11.79,11.79,263600.0,8.7699,8.7699,8.755,8.755,263600.0
2011-06-23 13:50:00,11.79,11.8,11.78,11.78,312800.0,8.755,8.7624,8.7476,8.7476,312800.0
2011-06-23 13:55:00,11.78,11.79,11.78,11.78,303400.0,8.7476,8.755,8.7476,8.7476,303400.0
2011-06-23 14:00:00,11.79,11.8,11.76,11.76,854800.0,8.755,8.7624,8.7327,8.7327,854800.0
2011-06-23 14:05:00,11.76,11.77,11.75,11.77,326200.0,8.7327,8.7401,8.7253,8.7401,326200.0
2011-06-23 14:10:00,11.77,11.77,11.74,11.76,524200.0,8.7401,8.7401,8.7179,8.7327,524200.0
2011-06-23 14:15:00,11.75,11.75,11.73,11.74,389600.0,8.7253,8.7253,8.7104,8.7179,389600.0
2011-06-23 14:20:00,11.75,11.75,11.73,11.74,336600.0,8.7253,8.7253,8.7104,8.7179,336600.0
2011-06-23 14:25:00,11.74,11.75,11.73,11.74,439400.0,8.7179,8.7253,8.7104,8.7179,439400.0
2011-06-23 14:30:00,11.73,11.74,11.72,11.73,287800.0,8.7104,8.7179,8.703,8.7104,287800.0
2011-06-23 14:35:00,11.72,11.74,11.7,11.7,449800.0,8.703,8.7179,8.6882,8.6882,449800.0
2011-06-23 14:40:00,11.7,11.71,11.7,11.7,392800.0,8.6882,8.6956,8.6882,8.6882,392800.0
2011-06-23 14:45:00,11.7,11.7,11.68,11.7,540200.0,8.6882,8.6882,8.6733,8.6882,540200.0
2011-06-23 14:50:00,11.7,11.7,11.69,11.7,396600.0,8.6882,8.6882,8.6807,8.6882,396600.0
2011-06-23 14:55:00,11.7,11.78,11.7,11.78,2040800.0,8.6882,8.7476,8.6882,8.7476,2040800.0
2011-06-23 15:00:00,11.77,11.79,11.74,11.75,1066200.0,8.7401,8.755,8.7179,8.7253,1066200.0
2011-06-23 15:05:00,11.75,11.8,11.74,11.79,970200.0,8.7253,8.7624,8.7179,8.755,970200.0
2011-06-23 15:10:00,11.79,11.81,11.77,11.8,534600.0,8.755,8.7699,8.7401,8.7624,534600.0
2011-06-23 15:15:00,11.8,11.84,11.8,11.82,709600.0,8.7624,8.7921,8.7624,8.7773,709600.0
2011-06-23 15:20:00,11.82,11.83,11.8,11.81,524200.0,8.7773,8.7847,8.7624,8.7699,524200.0
2011-06-23 15:25:00,11.81,11.82,11.79,11.79,357600.0,8.7699,8.7773,8.755,8.755,357600.0
2011-06-23 15:30:00,11.79,11.8,11.75,11.78,812000.0,8.755,8.7624,8.7253,8.7476,812000.0
2011-06-23 15:35:00,11.78,11.8,11.77,11.77,554400.0,8.7476,8.7624,8.7401,8.7401,554400.0
2011-06-23 15:40:00,11.78,11.81,11.77,11.78,570600.0,8.7476,8.7699,8.7401,8.7476,570600.0
2011-06-23 15:45:00,11.78,11.81,11.78,11.81,1170800.0,8.7476,8.7699,8.7476,8.7699,1170800.0
2011-06-23 15:50:00,11.81,11.85,11.81,11.85,1057800.0,8.7699,8.7996,8.7699,8.7996,1057800.0
2011-06-23 15:55:00,11.85,11.87,11.84,11.86,1951000.0,8.7996,8.8144,8.7921,8.807,1951000.0
2011-06-24 09:30:00,12.02,12.03,11.94,11.97,1236200.0,8.9258,8.9332,8.8664,8.8887,1236200.0
2011-06-24 09:35:00,11.97,11.97,11.93,11.96,426200.0,8.8887,8.8887,8.859,8.8812,426200.0
2011-06-24 09:40:00,11.96,11.97,11.91,11.91,505600.0,8.8812,8.8887,8.8441,8.8441,505600.0
2011-06-24 09:45:00,11.92,11.92,11.88,11.91,772000.0,8.8515,8.8515,8.8218,8.8441,772000.0
2011-06-24 09:50:00,11.91,11.91,11.84,11.88,667600.0,8.8441,8.8441,8.7921,8.8218,667600.0
2011-06-24 09:55:00,11.88,11.92,11.88,11.91,627000.0,8.8218,8.8515,8.8218,8.8441,627000.0
2011-06-24 10:00:00,11.91,11.92,11.88,11.9,833000.0,8.8441,8.8515,8.8218,8.8367,833000.0
2011-06-24 10:05:00,11.9,11.9,11.87,11.88,332200.0,8.8367,8.8367,8.8144,8.8218,332200.0
2011-06-24 10:10:00,11.88,11.88,11.83,11.84,473400.0,8.8218,8.8218,8.7847,8.7921,473400.0
2011-06-24 10:15:00,11.84,11.85,11.83,11.83,302800.0,8.7921,8.7996,8.7847,8.7847,302800.0
2011-06-24 10:20:00,11.83,11.86,11.83,11.85,371400.0,8.7847,8.807,8.7847,8.7996,371400.0
2011-06-24 10:25:00,11.85,11.86,11.8,11.84,449000.0,8.7996,8.807,8.7624,8.7921,449000.0
2011-06-24 10:30:00,11.84,11.86,11.83,11.86,210800.0,8.7921,8.807,8.7847,8.807,210800.0
2011-06-24 10:35:00,11.86,11.87,11.85,11.85,335600.0,8.807,8.8144,8.7996,8.7996,335600.0
2011-06-24 10:40:00,11.85,11.85,11.83,11.83,235200.0,8.7996,8.7996,8.7847,8.7847,235200.0
2011-06-24 10:45:00,11.83,11.84,11.81,11.83,514400.0,8.7847,8.7921,8.7699,8.7847,514400.0
2011-06-24 10:50:00,11.83,11.84,11.81,11.84,363800.0,8.7847,8.7921,8.7699,8.7921,363800.0
2011-06-24 10:55:00,11.84,11.86,11.84,11.86,308800.0,8.7921,8.807,8.7921,8.807,308800.0
2011-06-24 11:00:00,11.86,11.87,11.86,11.86,139400.0,8.807,8.8144,8.807,8.807,139400.0
2011-06-24 11:05:00,11.86,11.86,11.84,11.86,284200.0,8.807,8.807,8.7921,8.807,284200.0
2011-06-24 11:10:00,11.85,11.85,11.83,11.85,425000.0,8.7996,8.7996,8.7847,8.7996,425000.0
2011-06-24 11:15:00,11.85,11.86,11.85,11.85,151200.0,8.7996,8.807,8.7996,8.7996,151200.0
2011-06-24 11:20:00,11.85,11.86,11.84,11.84,238800.0,8.7996,8.807,8.7921,8.7921,238800.0
2011-06-24 11:25:00,11.85,11.86,11.84,11.86,426000.0,8.7996,8.807,8.7921,8.807,426000.0
2011-06-24 11:30:00,11.86,11.87,11.85,11.85,408400.0,8.807,8.8144,8.7996,8.7996,408400.0
2011-06-24 11:35:00,11.86,11.86,11.85,11.86,179000.0,8.807,8.807,8.7996,8.807,179000.0
2011-06-24 11:40:00,11.86,11.87,11.85,11.86,365000.0,8.807,8.8144,8.7996,8.807,365000.0
2011-06-24 11:45:00,11.86,11.86,11.85,11.85,126600.0,8.807,8.807,8.7996,8.7996,126600.0
2011-06-24 11:50:00,11.85,11.85,11.84,11.85,209600.0,8.7996,8.7996,8.7921,8.7996,209600.0
2011-06-24 11:55:00,11.85,11.85,11.83,11.84,421400.0,8.7996,8.7996,8.7847,8.7921,421400.0
2011-06-24 12:00:00,11.84,11.87,11.84,11.86,327800.0,8.7921,8.8144,8.7921,8.807,327800.0
2011-06-24 12:05:00,11.86,11.87,11.85,11.86,254800.0,8.807,8.8144,8.7996,8.807,254800.0
2011-06-24 12:10:00,11.86,11.86,11.85,11.86,162200.0,8.807,8.807,8.7996,8.807,162200.0
2011-06-24 12:15:00,11.86,11.86,11.85,11.86,182600.0,8.807,8.807,8.7996,8.807,182600.0
2011-06-24 12:20:00,11.86,11.86,11.85,11.86,230200.0,8.807,8.807,8.7996,8.807,230200.0
2011-06-24 12:25:00,11.86,11.86,11.85,11.86,284400.0,8.807,8.807,8.7996,8.807,284400.0
2011-06-24 12:30:00,11.85,11.86,11.85,11.86,58600.0,8.7996,8.807,8.7996,8.807,58600.0
2011-06-24 12:35:00,11.85,11.88,11.85,11.87,176400.0,8.7996,8.8218,8.7996,8.8144,176400.0
2011-06-24 12:40:00,11.86,11.87,11.85,11.85,538200.0,8.807,8.8144,8.7996,8.7996,538200.0
2011-06-24 12:45:00,11.85,11.86,11.83,11.83,514000.0,8.7996,8.807,8.7847,8.7847,514000.0
2011-06-24 12:50:00,11.83,11.84,11.8,11.82,280200.0,8.7847,8.7921,8.7624,8.7773,280200.0
2011-06-24 12:55:00,11.82,11.84,11.81,11.82,244200.0,8.7773,8.7921,8.7699,8.7773,244200.0
2011-06-24 13:00:00,11.83,11.83,11.79,11.8,277200.0,8.7847,8.7847,8.755,8.7624,277200.0
2011-06-24 13:05:00,11.81,11.81,11.8,11.81,230000.0,8.7699,8.7699,8.7624,8.7699,230000.0
2011-06-24 13:10:00,11.81,11.83,11.81,11.82,367800.0,8.7699,8.7847,8.7699,8.7773,367800.0
2011-06-24 13:15:00,11.82,11.83,11.81,11.82,233600.0,8.7773,8.7847,8.7699,8.7773,233600.0
2011-06-24 13:20:00,11.82,11.84,11.81,11.84,148000.0,8.7773,8.7921,8.7699,8.7921,148000.0
2011-06-24 13:25:00,11.84,11.85,11.84,11.84,236400.0,8.7921,8.7996,8.7921,8.7921,236400.0
2011-06-24 13:30:00,11.84,11.84,11.82,11.83,108800.0,8.7921,8.7921,8.7773,8.7847,108800.0
2011-06-24 13:35:00,11.83,11.85,11.81,11.85,401800.0,8.7847,8.7996,8.7699,8.7996,401800.0
2011-06-24 13:40:00,11.85,11.86,11.84,11.84,109800.0,8.7996,8.807,8.7921,8.7921,109800.0
2011-06-24 13:45:00,11.84,11.86,11.84,11.86,250800.0,8.7921,8.807,8.7921,8.807,250800.0
2011-06-24 13:50:00,11.86,11.86,11.85,11.86,185400.0,8.807,8.807,8.7996,8.807,185400.0
2011-06-24 13:55:00,11.85,11.86,11.84,11.84,140800.0,8.7996,8.807,8.7921,8.7921,140800.0
2011-06-24 14:00:00,11.84,11.85,11.82,11.82,371000.0,8.7921,8.7996,8.7773,8.7773,371000.0
2011-06-24 14:05:00,11.82,11.83,11.81,11.81,156400.0,8.7773,8.7847,8.7699,8.7699,156400.0
2011-06-24 14:10:00,11.81,11.82,11.8,11.8,386200.0,8.7699,8.7773,8.7624,8.7624,386200.0
2011-06-24 14:15:00,11.8,11.81,11.8,11.81,157600.0,8.7624,8.7699,8.7624,8.7699,157600.0
2011-06-24 14:20:00,11.81,11.83,11.8,11.83,184600.0,8.7699,8.7847,8.7624,8.7847,184600.0
2011-06-24 14:25:00,11.82,11.83,11.81,11.81,119600.0,8.7773,8.7847,8.7699,8.7699,119600.0
2011-06-24 14:30:00,11.81,11.81,11.8,11.8,189400.0,8.7699,8.7699,8.7624,8.7624,189400.0
2011-06-24 14:35:00,11.8,11.8,11.78,11.78,349200.0,8.7624,8.7624,8.7476,8.7476,349200.0
2011-06-24 14:40:00,11.78,11.8,11.77,11.8,282800.0,8.7476,8.7624,8.7401,8.7624,282800.0
2011-06-24 14:45:00,11.8,11.8,11.79,11.79,216000.0,8.7624,8.7624,8.755,8.755,216000.0
2011-06-24 14:50:00,11.79,11.79,11.79,11.79,140200.0,8.755,8.755,8.755,8.755,140200.0
2011-06-24 14:55:00,11.79,11.79,11.77,11.77,529600.0,8.755,8.755,8.7401,8.7401,529600.0
2011-06-24 15:00:00,11.77,11.78,11.76,11.76,325800.0,8.7401,8.7476,8.7327,8.7327,325800.0
2011-06-24 15:05:00,11.76,11.76,11.74,11.74,548200.0,8.7327,8.7327,8.7179,8.7179,548200.0
2011-06-24 15:10:00,11.74,11.75,11.74,11.74,444800.0,8.7179,8.7253,8.7179,8.7179,444800.0
2011-06-24 15:15:00,11.74,11.75,11.74,11.74,365800.0,8.7179,8.7253,8.7179,8.7179,365800.0
2011-06-24 15:20:00,11.74,11.74,11.72,11.72,432000.0,8.7179,8.7179,8.703,8.703,432000.0
2011-06-24 15:25:00,11.72,11.73,11.72,11.72,378600.0,8.703,8.7104,8.703,8.703,378600.0
2011-06-24 15:30:00,11.72,11.78,11.72,11.78,589000.0,8.703,8.7476,8.703,8.7476,589000.0
2011-06-24 15:35:00,11.77,11.79,11.77,11.78,505400.0,8.7401,8.755,8.7401,8.7476,505400.0
2011-06-24 15:40:00,11.78,11.79,11.78,11.78,518600.0,8.7476,8.755,8.7476,8.7476,518600.0
2011-06-24 15:45:00,11.78,11.79,11.77,11.78,1042200.0,8.7476,8.755,8.7401,8.7476,1042200.0
2011-06-24 15:50:00,11.79,11.81,11.79,11.8,1932000.0,8.755,8.7699,8.755,8.7624,1932000.0
2011-06-24 15:55:00,11.8,11.81,11.79,11.79,3479800.0,8.7624,8.7699,8.755,8.755,3479800.0
2011-06-27 09:30:00,11.83,11.84,11.77,11.79,539200.0,8.7847,8.7921,8.7401,8.755,539200.0
2011-06-27 09:35:00,11.79,11.8,11.78,11.78,271400.0,8.755,8.7624,8.7476,8.7476,271400.0
2011-06-27 09:40:00,11.78,11.87,11.77,11.84,617800.0,8.7476,8.8144,8.7401,8.7921,617800.0
2011-06-27 09:45:00,11.84,11.9,11.84,11.9,1150800.0,8.7921,8.8367,8.7921,8.8367,1150800.0
2011-06-27 09:50:00,11.9,11.94,11.9,11.92,355000.0,8.8367,8.8664,8.8367,8.8515,355000.0
2011-06-27 09:55:00,11.92,11.94,11.92,11.93,378800.0,8.8515,8.8664,8.8515,8.859,378800.0
2011-06-27 10:00:00,11.93,11.99,11.93,11.97,945000.0,8.859,8.9035,8.859,8.8887,945000.0
2011-06-27 10:05:00,11.97,11.97,11.94,11.95,305600.0,8.8887,8.8887,8.8664,8.8738,305600.0
2011-06-27 10:10:00,11.95,12.02,11.94,12.01,757200.0,8.8738,8.9258,8.8664,8.9184,757200.0
2011-06-27 10:15:00,12.01,12.02,11.99,11.99,709200.0,8.9184,8.9258,8.9035,8.9035,709200.0
2011-06-27 10:20:00,11.99,12.02,11.99,12.01,319200.0,8.9035,8.9258,8.9035,8.9184,319200.0
2011-06-27 10:25:00,12.01,12.03,12.01,12.03,495400.0,8.9184,8.9332,8.9184,8.9332,495400.0
2011-06-27 10:30:00,12.03,12.06,12.02,12.02,283800.0,8.9332,8.9555,8.9258,8.9258,283800.0
2011-06-27 10:35:00,12.02,12.03,12.01,12.01,258800.0,8.9258,8.9332,8.9184,8.9184,258800.0
2011-06-27 10:40:00,12.01,12.02,12.0,12.02,222800.0,8.9184,8.9258,8.9109,8.9258,222800.0
2011-06-27 10:45:00,12.02,12.02,12.01,12.01,503400.0,8.9258,8.9258,8.9184,8.9184,503400.0
2011-06-27 10:50:00,12.01,12.02,12.0,12.01,514000.0,8.9184,8.9258,8.9109,8.9184,514000.0
2011-06-27 10:55:00,12.02,12.02,12.0,12.01,266800.0,8.9258,8.9258,8.9109,8.9184,266800.0
2011-06-27 11:00:00,12.01,12.02,12.01,12.02,383400.0,8.9184,8.9258,8.9184,8.9258,383400.0
2011-06-27 11:05:00,12.01,12.02,11.99,12.01,291400.0,8.9184,8.9258,8.9035,8.9184,291400.0
2011-06-27 11:10:00,12.01,12.03,12.0,12.03,334000.0,8.9184,8.9332,8.9109,8.9332,334000.0
2011-06-27 11:15:00,12.02,12.03,12.02,12.02,217000.0,8.9258,8.9332,8.9258,8.9258,217000.0
2011-06-27 11:20:00,12.02,12.02,12.0,12.01,354200.0,8.9258,8.9258,8.9109,8.9184,354200.0
2011-06-27 11:25:00,12.01,12.02,12.0,12.01,201400.0,8.9184,8.9258,8.9109,8.9184,201400.0
2011-06-27 11:30:00,12.01,12.02,12.0,12.02,169800.0,8.9184,8.9258,8.9109,8.9258,169800.0
2011-06-27 11:35:00,12.02,12.05,12.01,12.03,605400.0,8.9258,8.9481,8.9184,8.9332,605400.0
2011-06-27 11:40:00,12.04,12.05,12.03,12.04,226600.0,8.9406,8.9481,8.9332,8.9406,226600.0
2011-06-27 11:45:00,12.04,12.06,12.04,12.06,358200.0,8.9406,8.9555,8.9406,8.9555,358200.0
2011-06-27 11:50:00,12.06,12.07,12.05,12.06,591000.0,8.9555,8.9629,8.9481,8.9555,591000.0
2011-06-27 11:55:00,12.06,12.12,12.06,12.11,1623600.0,8.9555,9.0,8.9555,8.9926,1623600.0
2011-06-27 12:00:00,12.11,12.13,12.1,12.11,698200.0,8.9926,9.0075,8.9852,8.9926,698200.0
2011-06-27 12:05:00,12.1,12.12,12.09,12.12,623200.0,8.9852,9.0,8.9778,9.0,623200.0
2011-06-27 12:10:00,12.12,12.13,12.06,12.12,411400.0,9.0,9.0075,8.9555,9.0,411400.0
2011-06-27 12:15:00,12.11,12.12,12.1,12.1,138800.0,8.9926,9.0,8.9852,8.9852,138800.0
2011-06-27 12:20:00,12.1,12.11,12.1,12.11,116000.0,8.9852,8.9926,8.9852,8.9926,116000.0
2011-06-27 12:25:00,12.11,12.12,12.1,12.11,387400.0,8.9926,9.0,8.9852,8.9926,387400.0
2011-06-27 12:30:00,12.11,12.11,12.1,12.11,290800.0,8.9926,8.9926,8.9852,8.9926,290800.0
2011-06-27 12:35:00,12.1,12.11,12.1,12.11,209000.0,8.9852,8.9926,8.9852,8.9926,209000.0
2011-06-27 12:40:00,12.11,12.13,12.11,12.12,839800.0,8.9926,9.0075,8.9926,9.0,839800.0
2011-06-27 12:45:00,12.12,12.13,12.12,12.12,763800.0,9.0,9.0075,9.0,9.0,763800.0
2011-06-27 12:50:00,12.13,12.14,12.12,12.13,633400.0,9.0075,9.0149,9.0,9.0075,633400.0
2011-06-27 12:55:00,12.14,12.14,12.12,12.12,396600.0,9.0149,9.0149,9.0,9.0,396600.0
2011-06-27 13:00:00,12.13,12.14,12.12,12.13,261800.0,9.0075,9.0149,9.0,9.0075,261800.0
2011-06-27 13:05:00,12.13,12.15,12.13,12.13,278000.0,9.0075,9.0223,9.0075,9.0075,278000.0
2011-06-27 13:10:00,12.13,12.16,12.13,12.16,363000.0,9.0075,9.0298,9.0075,9.0298,363000.0
2011-06-27 13:15:00,12.16,12.17,12.15,12.16,203800.0,9.0298,9.0372,9.0223,9.0298,203800.0
2011-06-27 13:20:00,12.16,12.17,12.13,12.13,243800.0,9.0298,9.0372,9.0075,9.0075,243800.0
2011-06-27 13:25:00,12.13,12.14,12.11,12.12,558800.0,9.0075,9.0149,8.9926,9.0,558800.0
2011-06-27 13:30:00,12.12,12.12,12.11,12.12,369600.0,9.0,9.0,8.9926,9.0,369600.0
2011-06-27 13:35:00,12.12,12.12,12.11,12.11,131600.0,9.0,9.0,8.9926,8.9926,131600.0
2011-06-27 13:40:00,12.11,12.13,12.11,12.13,306000.0,8.9926,9.0075,8.9926,9.0075,306000.0
2011-06-27 13:45:00,12.13,12.13,12.12,12.13,97600.0,9.0075,9.0075,9.0,9.0075,97600.0
2011-06-27 13:50:00,12.13,12.15,12.13,12.14,169000.0,9.0075,9.0223,9.0075,9.0149,169000.0
2011-06-27 13:55:00,12.15,12.15,12.13,12.14,160200.0,9.0223,9.0223,9.0075,9.0149,160200.0
2011-06-27 14:00:00,12.14,12.18,12.13,12.17,497400.0,9.0149,9.0446,9.0075,9.0372,497400.0
2011-06-27 14:05:00,12.17,12.2,12.17,12.2,509200.0,9.0372,9.0595,9.0372,9.0595,509200.0
2011-06-27 14:10:00,12.19,12.21,12.18,12.21,212000.0,9.052,9.0669,9.0446,9.0669,212000.0
2011-06-27 14:15:00,12.2,12.21,12.2,12.2,543000.0,9.0595,9.0669,9.0595,9.0595,543000.0
2011-06-27 14:20:00,12.2,12.21,12.19,12.2,405600.0,9.0595,9.0669,9.052,9.0595,405600.0
2011-06-27 14:25:00,12.2,12.2,12.19,12.19,236600.0,9.0595,9.0595,9.052,9.052,236600.0
2011-06-27 14:30:00,12.2,12.21,12.2,12.2,176000.0,9.0595,9.0669,9.0595,9.0595,176000.0
2011-06-27 14:35:00,12.21,12.22,12.2,12.22,140800.0,9.0669,9.0743,9.0595,9.0743,140800.0
2011-06-27 14:40:00,12.22,12.23,12.21,12.22,324600.0,9.0743,9.0817,9.0669,9.0743,324600.0
2011-06-27 14:45:00,12.22,12.23,12.22,12.22,253200.0,9.0743,9.0817,9.0743,9.0743,253200.0
2011-06-27 14:50:00,12.22,12.23,12.21,12.21,208800.0,9.0743,9.0817,9.0669,9.0669,208800.0
2011-06-27 14:55:00,12.22,12.22,12.21,12.21,241400.0,9.0743,9.0743,9.0669,9.0669,241400.0
2011-06-27 15:00:00,12.22,12.22,12.2,12.22,344200.0,9.0743,9.0743,9.0595,9.0743,344200.0
2011-06-27 15:05:00,12.21,12.22,12.21,12.21,329800.0,9.0669,9.0743,9.0669,9.0669,329800.0
2011-06-27 15:10:00,12.21,12.22,12.2,12.21,371000.0,9.0669,9.0743,9.0595,9.0669,371000.0
2011-06-27 15:15:00,12.21,12.22,12.18,12.2,718000.0,9.0669,9.0743,9.0446,9.0595,718000.0
2011-06-27 15:20:00,12.2,12.21,12.19,12.2,432400.0,9.0595,9.0669,9.052,9.0595,432400.0
2011-06-27 15:25:00,12.2,12.2,12.19,12.19,357200.0,9.0595,9.0595,9.052,9.052,357200.0
2011-06-27 15:30:00,12.19,12.19,12.19,12.19,304400.0,9.052,9.052,9.052,9.052,304400.0
2011-06-27 15:35:00,12.19,12.19,12.18,12.19,307200.0,9.052,9.052,9.0446,9.052,307200.0
2011-06-27 15:40:00,12.19,12.19,12.17,12.19,880600.0,9.052,9.052,9.0372,9.052,880600.0
2011-06-27 15:45:00,12.18,12.19,12.15,12.15,1031800.0,9.0446,9.052,9.0223,9.0223,1031800.0
2011-06-27 15:50:00,12.16,12.17,12.15,12.15,1165200.0,9.0298,9.0372,9.0223,9.0223,1165200.0
2011-06-27 15:55:00,12.15,12.15,12.13,12.13,1442600.0,9.0223,9.0223,9.0075,9.0075,1442600.0
2011-06-28 09:30:00,12.15,12.16,12.12,12.13,668600.0,9.0223,9.0298,9.0,9.0075,668600.0
2011-06-28 09:35:00,12.13,12.18,12.13,12.15,426000.0,9.0075,9.0446,9.0075,9.0223,426000.0
2011-06-28 09:40:00,12.15,12.17,12.1,12.1,1564800.0,9.0223,9.0372,8.9852,8.9852,1564800.0
2011-06-28 09:45:00,12.1,12.15,12.1,12.13,3067200.0,8.9852,9.0223,8.9852,9.0075,3067200.0
2011-06-28 09:50:00,12.12,12.14,12.09,12.11,653400.0,9.0,9.0149,8.9778,8.9926,653400.0
2011-06-28 09:55:00,12.1,12.13,12.1,12.13,573000.0,8.9852,9.0075,8.9852,9.0075,573000.0
2011-06-28 10:00:00,12.13,12.15,12.13,12.15,547400.0,9.0075,9.0223,9.0075,9.0223,547400.0
2011-06-28 10:05:00,12.15,12.17,12.13,12.15,416000.0,9.0223,9.0372,9.0075,9.0223,416000.0
2011-06-28 10:10:00,12.15,12.17,12.15,12.15,956600.0,9.0223,9.0372,9.0223,9.0223,956600.0
2011-06-28 10:15:00,12.16,12.2,12.16,12.19,836200.0,9.0298,9.0595,9.0298,9.052,836200.0
2011-06-28 10:20:00,12.18,12.22,12.18,12.22,480800.0,9.0446,9.0743,9.0446,9.0743,480800.0
2011-06-28 10:25:00,12.22,12.24,12.2,12.24,300200.0,9.0743,9.0892,9.0595,9.0892,300200.0
2011-06-28 10:30:00,12.24,12.26,12.22,12.23,703600.0,9.0892,9.104,9.0743,9.0817,703600.0
2011-06-28 10:35:00,12.22,12.24,12.22,12.23,266200.0,9.0743,9.0892,9.0743,9.0817,266200.0
2011-06-28 10:40:00,12.22,12.23,12.2,12.2,695200.0,9.0743,9.0817,9.0595,9.0595,695200.0
2011-06-28 10:45:00,12.2,12.21,12.17,12.17,365200.0,9.0595,9.0669,9.0372,9.0372,365200.0
2011-06-28 10:50:00,12.17,12.2,12.17,12.2,555800.0,9.0372,9.0595,9.0372,9.0595,555800.0
2011-06-28 10:55:00,12.2,12.21,12.2,12.21,693600.0,9.0595,9.0669,9.0595,9.0669,693600.0
2011-06-28 11:00:00,12.21,12.21,12.2,12.21,109800.0,9.0669,9.0669,9.0595,9.0669,109800.0
2011-06-28 11:05:00,12.21,12.25,12.2,12.25,615000.0,9.0669,9.0966,9.0595,9.0966,615000.0
2011-06-28 11:10:00,12.25,12.25,12.22,12.22,271800.0,9.0966,9.0966,9.0743,9.0743,271800.0
2011-06-28 11:15:00,12.22,12.24,12.22,12.22,205000.0,9.0743,9.0892,9.0743,9.0743,205000.0
2011-06-28 11:20:00,12.23,12.26,12.22,12.26,218800.0,9.0817,9.104,9.0743,9.104,218800.0
2011-06-28 11:25:00,12.26,12.26,12.23,12.24,193000.0,9.104,9.104,9.0817,9.0892,193000.0
2011-06-28 11:30:00,12.24,12.24,12.23,12.24,139400.0,9.0892,9.0892,9.0817,9.0892,139400.0
2011-06-28 11:35:00,12.24,12.24,12.24,12.24,143000.0,9.0892,9.0892,9.0892,9.0892,143000.0
2011-06-28 11:40:00,12.24,12.27,12.24,12.26,533400.0,9.0892,9.1114,9.0892,9.104,533400.0
2011-06-28 11:45:00,12.27,12.29,12.26,12.27,614200.0,9.1114,9.1263,9.104,9.1114,614200.0
2011-06-28 11:50:00,12.27,12.31,12.27,12.31,596200.0,9.1114,9.1411,9.1114,9.1411,596200.0
2011-06-28 11:55:00,12.31,12.31,12.3,12.31,363600.0,9.1411,9.1411,9.1337,9.1411,363600.0
2011-06-28 12:00:00,12.31,12.31,12.3,12.31,280800.0,9.1411,9.1411,9.1337,9.1411,280800.0
2011-06-28 12:05:00,12.31,12.32,12.31,12.31,279000.0,9.1411,9.1486,9.1411,9.1411,279000.0
2011-06-28 12:10:00,12.31,12.31,12.3,12.31,165000.0,9.1411,9.1411,9.1337,9.1411,165000.0
2011-06-28 12:15:00,12.31,12.34,12.31,12.32,1522200.0,9.1411,9.1634,9.1411,9.1486,1522200.0
2011-06-28 12:20:00,12.32,12.34,12.31,12.33,1483400.0,9.1486,9.1634,9.1411,9.156,1483400.0
2011-06-28 12:25:00,12.33,12.33,12.31,12.31,763400.0,9.156,9.156,9.1411,9.1411,763400.0
2011-06-28 12:30:00,12.31,12.33,12.31,12.32,197800.0,9.1411,9.156,9.1411,9.1486,197800.0
2011-06-28 12:35:00,12.31,12.33,12.31,12.33,159000.0,9.1411,9.156,9.1411,9.156,159000.0
2011-06-28 12:40:00,12.32,12.32,12.31,12.31,295400.0,9.1486,9.1486,9.1411,9.1411,295400.0
2011-06-28 12:45:00,12.31,12.31,12.3,12.31,215000.0,9.1411,9.1411,9.1337,9.1411,215000.0
2011-06-28 12:50:00,12.31,12.32,12.31,12.31,194600.0,9.1411,9.1486,9.1411,9.1411,194600.0
2011-06-28 12:55:00,12.31,12.33,12.31,12.33,209000.0,9.1411,9.156,9.1411,9.156,209000.0
2011-06-28 13:00:00,12.33,12.34,12.31,12.34,268400.0,9.156,9.1634,9.1411,9.1634,268400.0
2011-06-28 13:05:00,12.33,12.35,12.33,12.35,154800.0,9.156,9.1708,9.156,9.1708,154800.0
2011-06-28 13:10:00,12.35,12.35,12.31,12.31,598400.0,9.1708,9.1708,9.1411,9.1411,598400.0
2011-06-28 13:15:00,12.31,12.31,12.3,12.3,599200.0,9.1411,9.1411,9.1337,9.1337,599200.0
2011-06-28 13:20:00,12.3,12.31,12.3,12.31,453200.0,9.1337,9.1411,9.1337,9.1411,453200.0
2011-06-28 13:25:00,12.31,12.33,12.31,12.32,157600.0,9.1411,9.156,9.1411,9.1486,157600.0
2011-06-28 13:30:00,12.33,12.33,12.31,12.31,194200.0,9.156,9.156,9.1411,9.1411,194200.0
2011-06-28 13:35:00,12.32,12.33,12.31,12.33,467600.0,9.1486,9.156,9.1411,9.156,467600.0
2011-06-28 13:40:00,12.33,12.33,12.31,12.31,386600.0,9.156,9.156,9.1411,9.1411,386600.0
2011-06-28 13:45:00,12.31,12.32,12.3,12.31,599000.0,9.1411,9.1486,9.1337,9.1411,599000.0
2011-06-28 13:50:00,12.31,12.31,12.3,12.31,360800.0,9.1411,9.1411,9.1337,9.1411,360800.0
2011-06-28 13:55:00,12.31,12.31,12.3,12.3,225800.0,9.1411,9.1411,9.1337,9.1337,225800.0
2011-06-28 14:00:00,12.3,12.3,12.3,12.3,106800.0,9.1337,9.1337,9.1337,9.1337,106800.0
2011-06-28 14:05:00,12.3,12.3,12.29,12.29,308800.0,9.1337,9.1337,9.1263,9.1263,308800.0
2011-06-28 14:10:00,12.29,12.3,12.28,12.29,668600.0,9.1263,9.1337,9.1189,9.1263,668600.0
2011-06-28 14:15:00,12.28,12.3,12.28,12.3,228800.0,9.1189,9.1337,9.1189,9.1337,228800.0
2011-06-28 14:20:00,12.3,12.31,12.3,12.3,254200.0,9.1337,9.1411,9.1337,9.1337,254200.0
2011-06-28 14:25:00,12.3,12.32,12.3,12.32,589200.0,9.1337,9.1486,9.1337,9.1486,589200.0
2011-06-28 14:30:00,12.31,12.34,12.31,12.34,500200.0,9.1411,9.1634,9.1411,9.1634,500200.0
2011-06-28 14:35:00,12.34,12.36,12.33,12.36,589000.0,9.1634,9.1783,9.156,9.1783,589000.0
2011-06-28 14:40:00,12.36,12.37,12.35,12.36,779600.0,9.1783,9.1857,9.1708,9.1783,779600.0
2011-06-28 14:45:00,12.36,12.36,12.35,12.35,399000.0,9.1783,9.1783,9.1708,9.1708,399000.0
2011-06-28 14:50:00,12.35,12.35,12.34,12.35,743600.0,9.1708,9.1708,9.1634,9.1708,743600.0
2011-06-28 14:55:00,12.35,12.35,12.33,12.33,2080800.0,9.1708,9.1708,9.156,9.156,2080800.0
2011-06-28 15:00:00,12.34,12.34,12.33,12.34,668600.0,9.1634,9.1634,9.156,9.1634,668600.0
2011-06-28 15:05:00,12.34,12.35,12.33,12.35,928800.0,9.1634,9.1708,9.156,9.1708,928800.0
2011-06-28 15:10:00,12.34,12.35,12.34,12.34,429000.0,9.1634,9.1708,9.1634,9.1634,429000.0
2011-06-28 15:15:00,12.34,12.35,12.34,12.35,542000.0,9.1634,9.1708,9.1634,9.1708,542000.0
2011-06-28 15:20:00,12.35,12.35,12.34,12.34,214800.0,9.1708,9.1708,9.1634,9.1634,214800.0
2011-06-28 15:25:00,12.35,12.35,12.34,12.34,373600.0,9.1708,9.1708,9.1634,9.1634,373600.0
2011-06-28 15:30:00,12.34,12.34,12.33,12.33,426600.0,9.1634,9.1634,9.156,9.156,426600.0
2011-06-28 15:35:00,12.33,12.35,12.33,12.35,359400.0,9.156,9.1708,9.156,9.1708,359400.0
2011-06-28 15:40:00,12.35,12.35,12.34,12.35,487600.0,9.1708,9.1708,9.1634,9.1708,487600.0
2011-06-28 15:45:00,12.35,12.36,12.34,12.36,439200.0,9.1708,9.1783,9.1634,9.1783,439200.0
2011-06-28 15:50:00,12.36,12.38,12.36,12.38,922000.0,9.1783,9.1931,9.1783,9.1931,922000.0
2011-06-28 15:55:00,12.37,12.38,12.37,12.38,1683000.0,9.1857,9.1931,9.1857,9.1931,1683000.0
2011-06-29 09:30:00,12.4,12.45,12.4,12.42,691400.0,9.208,9.2451,9.208,9.2228,691400.0
2011-06-29 09:35:00,12.42,12.44,12.4,12.43,1034400.0,9.2228,9.2377,9.208,9.2302,1034400.0
2011-06-29 09:40:00,12.42,12.44,12.41,12.43,567800.0,9.2228,9.2377,9.2154,9.2302,567800.0
2011-06-29 09:45:00,12.43,12.46,12.43,12.43,563800.0,9.2302,9.2525,9.2302,9.2302,563800.0
2011-06-29 09:50:00,12.43,12.46,12.43,12.46,292000.0,9.2302,9.2525,9.2302,9.2525,292000.0
2011-06-29 09:55:00,12.46,12.47,12.45,12.46,574400.0,9.2525,9.26,9.2451,9.2525,574400.0
2011-06-29 10:00:00,12.46,12.48,12.45,12.45,763000.0,9.2525,9.2674,9.2451,9.2451,763000.0
2011-06-29 10:05:00,12.46,12.47,12.44,12.47,558600.0,9.2525,9.26,9.2377,9.26,558600.0
2011-06-29 10:10:00,12.46,12.48,12.46,12.48,880600.0,9.2525,9.2674,9.2525,9.2674,880600.0
2011-06-29 10:15:00,12.48,12.5,12.47,12.49,828400.0,9.2674,9.2822,9.26,9.2748,828400.0
2011-06-29 10:20:00,12.49,12.54,12.49,12.53,946400.0,9.2748,9.3119,9.2748,9.3045,946400.0
2011-06-29 10:25:00,12.53,12.54,12.51,12.53,1000000.0,9.3045,9.3119,9.2897,9.3045,1000000.0
2011-06-29 10:30:00,12.53,12.53,12.49,12.52,1126600.0,9.3045,9.3045,9.2748,9.2971,1126600.0
2011-06-29 10:35:00,12.52,12.52,12.48,12.5,1271200.0,9.2971,9.2971,9.2674,9.2822,1271200.0
2011-06-29 10:40:00,12.49,12.51,12.48,12.51,754400.0,9.2748,9.2897,9.2674,9.2897,754400.0
2011-06-29 10:45:00,12.51,12.51,12.46,12.47,461200.0,9.2897,9.2897,9.2525,9.26,461200.0
2011-06-29 10:50:00,12.47,12.48,12.46,12.47,303800.0,9.26,9.2674,9.2525,9.26,303800.0
2011-06-29 10:55:00,12.47,12.5,12.47,12.5,380000.0,9.26,9.2822,9.26,9.2822,380000.0
2011-06-29 11:00:00,12.5,12.5,12.47,12.49,588000.0,9.2822,9.2822,9.26,9.2748,588000.0
2011-06-29 11:05:00,12.49,12.5,12.49,12.49,221600.0,9.2748,9.2822,9.2748,9.2748,221600.0
2011-06-29 11:10:00,12.49,12.49,12.48,12.48,154600.0,9.2748,9.2748,9.2674,9.2674,154600.0
2011-06-29 11:15:00,12.48,12.49,12.47,12.47,754400.0,9.2674,9.2748,9.26,9.26,754400.0
2011-06-29 11:20:00,12.47,12.47,12.46,12.47,182400.0,9.26,9.26,9.2525,9.26,182400.0
2011-06-29 11:25:00,12.47,12.47,12.43,12.43,1273800.0,9.26,9.26,9.2302,9.2302,1273800.0
2011-06-29 11:30:00,12.43,12.45,12.43,12.45,385200.0,9.2302,9.2451,9.2302,9.2451,385200.0
2011-06-29 11:35:00,12.45,12.45,12.44,12.44,34000.0,9.2451,9.2451,9.2377,9.2377,34000.0
2011-06-29 11:40:00,12.44,12.46,12.44,12.45,97400.0,9.2377,9.2525,9.2377,9.2451,97400.0
2011-06-29 11:45:00,12.45,12.46,12.44,12.45,506400.0,9.2451,9.2525,9.2377,9.2451,506400.0
2011-06-29 11:50:00,12.45,12.45,12.44,12.44,119800.0,9.2451,9.2451,9.2377,9.2377,119800.0
2011-06-29 11:55:00,12.44,12.44,12.43,12.43,392600.0,9.2377,9.2377,9.2302,9.2302,392600.0
2011-06-29 12:00:00,12.43,12.44,12.43,12.44,231400.0,9.2302,9.2377,9.2302,9.2377,231400.0
2011-06-29 12:05:00,12.44,12.46,12.44,12.45,594200.0,9.2377,9.2525,9.2377,9.2451,594200.0
2011-06-29 12:10:00,12.45,12.46,12.45,12.46,1698200.0,9.2451,9.2525,9.2451,9.2525,1698200.0
2011-06-29 12:15:00,12.46,12.47,12.46,12.47,187200.0,9.2525,9.26,9.2525,9.26,187200.0
2011-06-29 12:20:00,12.47,12.5,12.47,12.5,331800.0,9.26,9.2822,9.26,9.2822,331800.0
2011-06-29 12:25:00,12.5,12.51,12.49,12.5,469400.0,9.2822,9.2897,9.2748,9.2822,469400.0
2011-06-29 12:30:00,12.5,12.53,12.49,12.53,324200.0,9.2822,9.3045,9.2748,9.3045,324200.0
2011-06-29 12:35:00,12.53,12.53,12.52,12.53,96400.0,9.3045,9.3045,9.2971,9.3045,96400.0
2011-06-29 12:40:00,12.53,12.53,12.52,12.53,190600.0,9.3045,9.3045,9.2971,9.3045,190600.0
2011-06-29 12:45:00,12.53,12.53,12.52,12.53,599800.0,9.3045,9.3045,9.2971,9.3045,599800.0
2011-06-29 12:50:00,12.53,12.53,12.52,12.52,428600.0,9.3045,9.3045,9.2971,9.2971,428600.0
2011-06-29 12:55:00,12.52,12.54,12.52,12.52,340200.0,9.2971,9.3119,9.2971,9.2971,340200.0
2011-06-29 13:00:00,12.53,12.53,12.52,12.53,413000.0,9.3045,9.3045,9.2971,9.3045,413000.0
2011-06-29 13:05:00,12.53,12.53,12.52,12.53,190400.0,9.3045,9.3045,9.2971,9.3045,190400.0
2011-06-29 13:10:00,12.53,12.55,12.53,12.55,418600.0,9.3045,9.3194,9.3045,9.3194,418600.0
2011-06-29 13:15:00,12.55,12.55,12.54,12.55,675400.0,9.3194,9.3194,9.3119,9.3194,675400.0
2011-06-29 13:20:00,12.54,12.55,12.54,12.55,501400.0,9.3119,9.3194,9.3119,9.3194,501400.0
2011-06-29 13:25:00,12.55,12.55,12.55,12.55,236200.0,9.3194,9.3194,9.3194,9.3194,236200.0
2011-06-29 13:30:00,12.55,12.55,12.55,12.55,295400.0,9.3194,9.3194,9.3194,9.3194,295400.0
2011-06-29 13:35:00,12.55,12.56,12.55,12.56,213000.0,9.3194,9.3268,9.3194,9.3268,213000.0
2011-06-29 13:40:00,12.56,12.58,12.56,12.57,428400.0,9.3268,9.3416,9.3268,9.3342,428400.0
2011-06-29 13:45:00,12.57,12.57,12.56,12.56,172600.0,9.3342,9.3342,9.3268,9.3268,172600.0
2011-06-29 13:50:00,12.56,12.56,12.55,12.55,264000.0,9.3268,9.3268,9.3194,9.3194,264000.0
2011-06-29 13:55:00,12.55,12.56,12.55,12.55,468800.0,9.3194,9.3268,9.3194,9.3194,468800.0
2011-06-29 14:00:00,12.56,12.56,12.55,12.56,484600.0,9.3268,9.3268,9.3194,9.3268,484600.0
2011-06-29 14:05:00,12.56,12.56,12.54,12.54,287800.0,9.3268,9.3268,9.3119,9.3119,287800.0
2011-06-29 14:10:00,12.54,12.55,12.52,12.53,133200.0,9.3119,9.3194,9.2971,9.3045,133200.0
2011-06-29 14:15:00,12.53,12.53,12.52,12.52,150400.0,9.3045,9.3045,9.2971,9.2971,150400.0
2011-06-29 14:20:00,12.52,12.53,12.49,12.49,450000.0,9.2971,9.3045,9.2748,9.2748,450000.0
2011-06-29 14:25:00,12.49,12.49,12.47,12.49,294400.0,9.2748,9.2748,9.26,9.2748,294400.0
2011-06-29 14:30:00,12.49,12.49,12.47,12.49,298000.0,9.2748,9.2748,9.26,9.2748,298000.0
2011-06-29 14:35:00,12.49,12.49,12.48,12.48,167000.0,9.2748,9.2748,9.2674,9.2674,167000.0
2011-06-29 14:40:00,12.49,12.49,12.46,12.47,357000.0,9.2748,9.2748,9.2525,9.26,357000.0
2011-06-29 14:45:00,12.47,12.48,12.47,12.47,402400.0,9.26,9.2674,9.26,9.26,402400.0
2011-06-29 14:50:00,12.46,12.49,12.46,12.49,258200.0,9.2525,9.2748,9.2525,9.2748,258200.0
2011-06-29 14:55:00,12.48,12.5,12.48,12.5,146000.0,9.2674,9.2822,9.2674,9.2822,146000.0
2011-06-29 15:00:00,12.5,12.51,12.49,12.5,242600.0,9.2822,9.2897,9.2748,9.2822,242600.0
2011-06-29 15:05:00,12.5,12.5,12.49,12.49,146000.0,9.2822,9.2822,9.2748,9.2748,146000.0
2011-06-29 15:10:00,12.49,12.51,12.48,12.48,413000.0,9.2748,9.2897,9.2674,9.2674,413000.0
2011-06-29 15:15:00,12.49,12.49,12.47,12.49,294200.0,9.2748,9.2748,9.26,9.2748,294200.0
2011-06-29 15:20:00,12.49,12.49,12.47,12.49,225800.0,9.2748,9.2748,9.26,9.2748,225800.0
2011-06-29 15:25:00,12.48,12.49,12.47,12.49,417400.0,9.2674,9.2748,9.26,9.2748,417400.0
2011-06-29 15:30:00,12.49,12.49,12.47,12.48,319400.0,9.2748,9.2748,9.26,9.2674,319400.0
2011-06-29 15:35:00,12.48,12.49,12.47,12.48,132800.0,9.2674,9.2748,9.26,9.2674,132800.0
2011-06-29 15:40:00,12.48,12.49,12.47,12.47,458600.0,9.2674,9.2748,9.26,9.26,458600.0
2011-06-29 15:45:00,12.47,12.48,12.46,12.47,1939200.0,9.26,9.2674,9.2525,9.26,1939200.0
2011-06-29 15:50:00,12.47,12.49,12.46,12.49,717000.0,9.26,9.2748,9.2525,9.2748,717000.0
2011-06-29 15:55:00,12.49,12.49,12.47,12.47,1471800.0,9.2748,9.2748,9.26,9.26,1471800.0
2011-06-30 09:30:00,12.5,12.55,12.49,12.53,440800.0,9.2822,9.3194,9.2748,9.3045,440800.0
2011-06-30 09:35:00,12.53,12.56,12.52,12.55,462200.0,9.3045,9.3268,9.2971,9.3194,462200.0
2011-06-30 09:40:00,12.55,12.58,12.54,12.57,485000.0,9.3194,9.3416,9.3119,9.3342,485000.0
2011-06-30 09:45:00,12.56,12.6,12.56,12.57,380600.0,9.3268,9.3565,9.3268,9.3342,380600.0
2011-06-30 09:50:00,12.57,12.61,12.57,12.6,163200.0,9.3342,9.3639,9.3342,9.3565,163200.0
2011-06-30 09:55:00,12.61,12.63,12.6,12.63,319200.0,9.3639,9.3788,9.3565,9.3788,319200.0
2011-06-30 10:00:00,12.63,12.65,12.63,12.65,458000.0,9.3788,9.3936,9.3788,9.3936,458000.0
2011-06-30 10:05:00,12.65,12.66,12.65,12.65,755000.0,9.3936,9.401,9.3936,9.3936,755000.0
2011-06-30 10:10:00,12.65,12.65,12.62,12.62,194400.0,9.3936,9.3936,9.3713,9.3713,194400.0
2011-06-30 10:15:00,12.62,12.66,12.62,12.66,647800.0,9.3713,9.401,9.3713,9.401,647800.0
2011-06-30 10:20:00,12.65,12.68,12.65,12.68,429800.0,9.3936,9.4159,9.3936,9.4159,429800.0
2011-06-30 10:25:00,12.69,12.69,12.67,12.67,510200.0,9.4233,9.4233,9.4085,9.4085,510200.0
2011-06-30 10:30:00,12.67,12.68,12.67,12.68,501600.0,9.4085,9.4159,9.4085,9.4159,501600.0
2011-06-30 10:35:00,12.68,12.68,12.68,12.68,67400.0,9.4159,9.4159,9.4159,9.4159,67400.0
2011-06-30 10:40:00,12.68,12.69,12.68,12.69,223800.0,9.4159,9.4233,9.4159,9.4233,223800.0
2011-06-30 10:45:00,12.69,12.69,12.67,12.68,286800.0,9.4233,9.4233,9.4085,9.4159,286800.0
2011-06-30 10:50:00,12.68,12.7,12.68,12.7,308400.0,9.4159,9.4307,9.4159,9.4307,308400.0
2011-06-30 10:55:00,12.7,12.7,12.7,12.7,60000.0,9.4307,9.4307,9.4307,9.4307,60000.0
2011-06-30 11:00:00,12.7,12.72,12.7,12.72,324800.0,9.4307,9.4456,9.4307,9.4456,324800.0
2011-06-30 11:05:00,12.72,12.72,12.72,12.72,293200.0,9.4456,9.4456,9.4456,9.4456,293200.0
2011-06-30 11:10:00,12.72,12.72,12.72,12.72,180800.0,9.4456,9.4456,9.4456,9.4456,180800.0
2011-06-30 11:15:00,12.72,12.73,12.72,12.72,273400.0,9.4456,9.453,9.4456,9.4456,273400.0
2011-06-30 11:20:00,12.72,12.72,12.72,12.72,175000.0,9.4456,9.4456,9.4456,9.4456,175000.0
2011-06-30 11:25:00,12.72,12.74,12.72,12.73,228800.0,9.4456,9.4604,9.4456,9.453,228800.0
2011-06-30 11:30:00,12.73,12.74,12.72,12.72,182800.0,9.453,9.4604,9.4456,9.4456,182800.0
2011-06-30 11:35:00,12.72,12.74,12.72,12.72,252400.0,9.4456,9.4604,9.4456,9.4456,252400.0
2011-06-30 11:40:00,12.72,12.72,12.72,12.72,68600.0,9.4456,9.4456,9.4456,9.4456,68600.0
2011-06-30 11:45:00,12.72,12.73,12.72,12.72,114000.0,9.4456,9.453,9.4456,9.4456,114000.0
2011-06-30 11:50:00,12.72,12.73,12.72,12.72,147400.0,9.4456,9.453,9.4456,9.4456,147400.0
2011-06-30 11:55:00,12.72,12.73,12.72,12.73,101600.0,9.4456,9.453,9.4456,9.453,101600.0
2011-06-30 12:00:00,12.72,12.73,12.72,12.72,243600.0,9.4456,9.453,9.4456,9.4456,243600.0
2011-06-30 12:05:00,12.72,12.72,12.72,12.72,134800.0,9.4456,9.4456,9.4456,9.4456,134800.0
2011-06-30 12:10:00,12.72,12.72,12.7,12.7,1180800.0,9.4456,9.4456,9.4307,9.4307,1180800.0
2011-06-30 12:15:00,12.7,12.7,12.69,12.7,47800.0,9.4307,9.4307,9.4233,9.4307,47800.0
2011-06-30 12:20:00,12.7,12.7,12.68,12.68,204400.0,9.4307,9.4307,9.4159,9.4159,204400.0
2011-06-30 12:25:00,12.68,12.68,12.67,12.68,265600.0,9.4159,9.4159,9.4085,9.4159,265600.0
2011-06-30 12:30:00,12.68,12.68,12.67,12.67,413600.0,9.4159,9.4159,9.4085,9.4085,413600.0
2011-06-30 12:35:00,12.67,12.68,12.67,12.68,197400.0,9.4085,9.4159,9.4085,9.4159,197400.0
2011-06-30 12:40:00,12.68,12.69,12.67,12.68,226800.0,9.4159,9.4233,9.4085,9.4159,226800.0
2011-06-30 12:45:00,12.68,12.68,12.68,12.68,65600.0,9.4159,9.4159,9.4159,9.4159,65600.0
2011-06-30 12:50:00,12.68,12.69,12.68,12.68,188600.0,9.4159,9.4233,9.4159,9.4159,188600.0
2011-06-30 12:55:00,12.69,12.69,12.68,12.69,76600.0,9.4233,9.4233,9.4159,9.4233,76600.0
2011-06-30 13:00:00,12.68,12.69,12.68,12.69,79000.0,9.4159,9.4233,9.4159,9.4233,79000.0
2011-06-30 13:05:00,12.68,12.69,12.68,12.68,162200.0,9.4159,9.4233,9.4159,9.4159,162200.0
2011-06-30 13:10:00,12.68,12.68,12.67,12.68,156800.0,9.4159,9.4159,9.4085,9.4159,156800.0
2011-06-30 13:15:00,12.68,12.68,12.67,12.67,47800.0,9.4159,9.4159,9.4085,9.4085,47800.0
2011-06-30 13:20:00,12.67,12.67,12.65,12.66,143600.0,9.4085,9.4085,9.3936,9.401,143600.0
2011-06-30 13:25:00,12.65,12.66,12.64,12.64,263800.0,9.3936,9.401,9.3862,9.3862,263800.0
2011-06-30 13:30:00,12.64,12.65,12.63,12.63,262800.0,9.3862,9.3936,9.3788,9.3788,262800.0
2011-06-30 13:35:00,12.63,12.64,12.62,12.63,295600.0,9.3788,9.3862,9.3713,9.3788,295600.0
2011-06-30 13:40:00,12.63,12.63,12.61,12.62,513600.0,9.3788,9.3788,9.3639,9.3713,513600.0
2011-06-30 13:45:00,12.62,12.62,12.61,12.61,272000.0,9.3713,9.3713,9.3639,9.3639,272000.0
2011-06-30 13:50:00,12.61,12.61,12.59,12.59,187400.0,9.3639,9.3639,9.3491,9.3491,187400.0
2011-06-30 13:55:00,12.59,12.61,12.59,12.6,276000.0,9.3491,9.3639,9.3491,9.3565,276000.0
2011-06-30 14:00:00,12.6,12.62,12.6,12.61,287000.0,9.3565,9.3713,9.3565,9.3639,287000.0
2011-06-30 14:05:00,12.61,12.62,12.6,12.6,228400.0,9.3639,9.3713,9.3565,9.3565,228400.0
2011-06-30 14:10:00,12.61,12.62,12.6,12.61,158000.0,9.3639,9.3713,9.3565,9.3639,158000.0
2011-06-30 14:15:00,12.61,12.62,12.61,12.62,191800.0,9.3639,9.3713,9.3639,9.3713,191800.0
2011-06-30 14:20:00,12.62,12.63,12.61,12.63,212800.0,9.3713,9.3788,9.3639,9.3788,212800.0
2011-06-30 14:25:00,12.63,12.63,12.62,12.63,150000.0,9.3788,9.3788,9.3713,9.3788,150000.0
2011-06-30 14:30:00,12.63,12.63,12.62,12.63,230800.0,9.3788,9.3788,9.3713,9.3788,230800.0
2011-06-30 14:35:00,12.63,12.65,12.63,12.63,174800.0,9.3788,9.3936,9.3788,9.3788,174800.0
2011-06-30 14:40:00,12.63,12.63,12.63,12.63,203000.0,9.3788,9.3788,9.3788,9.3788,203000.0
2011-06-30 14:45:00,12.63,12.63,12.62,12.62,183800.0,9.3788,9.3788,9.3713,9.3713,183800.0
2011-06-30 14:50:00,12.62,12.63,12.62,12.62,239800.0,9.3713,9.3788,9.3713,9.3713,239800.0
2011-06-30 14:55:00,12.62,12.65,12.62,12.65,569600.0,9.3713,9.3936,9.3713,9.3936,569600.0
2011-06-30 15:00:00,12.65,12.65,12.63,12.63,144400.0,9.3936,9.3936,9.3788,9.3788,144400.0
2011-06-30 15:05:00,12.63,12.65,12.63,12.65,341200.0,9.3788,9.3936,9.3788,9.3936,341200.0
2011-06-30 15:10:00,12.65,12.65,12.65,12.65,154200.0,9.3936,9.3936,9.3936,9.3936,154200.0
2011-06-30 15:15:00,12.65,12.65,12.65,12.65,338400.0,9.3936,9.3936,9.3936,9.3936,338400.0
2011-06-30 15:20:00,12.65,12.67,12.65,12.67,288200.0,9.3936,9.4085,9.3936,9.4085,288200.0
2011-06-30 15:25:00,12.67,12.68,12.67,12.68,414400.0,9.4085,9.4159,9.4085,9.4159,414400.0
2011-06-30 15:30:00,12.68,12.68,12.67,12.68,323800.0,9.4159,9.4159,9.4085,9.4159,323800.0
2011-06-30 15:35:00,12.68,12.7,12.68,12.69,401800.0,9.4159,9.4307,9.4159,9.4233,401800.0
2011-06-30 15:40:00,12.69,12.69,12.67,12.69,370400.0,9.4233,9.4233,9.4085,9.4233,370400.0
2011-06-30 15:45:00,12.69,12.69,12.67,12.68,711600.0,9.4233,9.4233,9.4085,9.4159,711600.0
2011-06-30 15:50:00,12.68,12.69,12.68,12.68,481800.0,9.4159,9.4233,9.4159,9.4159,481800.0
2011-06-30 15:55:00,12.68,12.69,12.67,12.67,1815400.0,9.4159,9.4233,9.4085,9.4085,1815400.0
2011-07-01 09:30:00,12.65,12.67,12.59,12.61,676400.0,9.4347,9.4496,9.3899,9.4049,676400.0
2011-07-01 09:35:00,12.61,12.65,12.61,12.65,394400.0,9.4049,9.4347,9.4049,9.4347,394400.0
2011-07-01 09:40:00,12.65,12.67,12.63,12.67,251600.0,9.4347,9.4496,9.4198,9.4496,251600.0
2011-07-01 09:45:00,12.67,12.67,12.63,12.65,229000.0,9.4496,9.4496,9.4198,9.4347,229000.0
2011-07-01 09:50:00,12.65,12.68,12.65,12.67,185000.0,9.4347,9.4571,9.4347,9.4496,185000.0
2011-07-01 09:55:00,12.67,12.68,12.65,12.65,278000.0,9.4496,9.4571,9.4347,9.4347,278000.0
2011-07-01 10:00:00,12.65,12.74,12.65,12.72,1437800.0,9.4347,9.5018,9.4347,9.4869,1437800.0
2011-07-01 10:05:00,12.72,12.72,12.65,12.66,589000.0,9.4869,9.4869,9.4347,9.4421,589000.0
2011-07-01 10:10:00,12.66,12.73,12.66,12.73,519400.0,9.4421,9.4944,9.4421,9.4944,519400.0
2011-07-01 10:15:00,12.73,12.74,12.72,12.72,492000.0,9.4944,9.5018,9.4869,9.4869,492000.0
2011-07-01 10:20:00,12.71,12.72,12.71,12.72,398600.0,9.4794,9.4869,9.4794,9.4869,398600.0
2011-07-01 10:25:00,12.71,12.72,12.7,12.71,397400.0,9.4794,9.4869,9.472,9.4794,397400.0
2011-07-01 10:30:00,12.71,12.72,12.68,12.7,268000.0,9.4794,9.4869,9.4571,9.472,268000.0
2011-07-01 10:35:00,12.7,12.73,12.7,12.72,525400.0,9.472,9.4944,9.472,9.4869,525400.0
2011-07-01 10:40:00,12.72,12.73,12.71,12.72,342600.0,9.4869,9.4944,9.4794,9.4869,342600.0
2011-07-01 10:45:00,12.71,12.72,12.71,12.72,344400.0,9.4794,9.4869,9.4794,9.4869,344400.0
2011-07-01 10:50:00,12.72,12.74,12.72,12.74,169400.0,9.4869,9.5018,9.4869,9.5018,169400.0
2011-07-01 10:55:00,12.74,12.74,12.72,12.73,143000.0,9.5018,9.5018,9.4869,9.4944,143000.0
2011-07-01 11:00:00,12.73,12.74,12.73,12.74,137800.0,9.4944,9.5018,9.4944,9.5018,137800.0
2011-07-01 11:05:00,12.74,12.75,12.74,12.74,209600.0,9.5018,9.5093,9.5018,9.5018,209600.0
2011-07-01 11:10:00,12.75,12.77,12.74,12.77,187800.0,9.5093,9.5242,9.5018,9.5242,187800.0
2011-07-01 11:15:00,12.77,12.78,12.76,12.78,191000.0,9.5242,9.5316,9.5167,9.5316,191000.0
2011-07-01 11:20:00,12.78,12.8,12.78,12.78,693000.0,9.5316,9.5466,9.5316,9.5316,693000.0
2011-07-01 11:25:00,12.78,12.79,12.78,12.79,428200.0,9.5316,9.5391,9.5316,9.5391,428200.0
2011-07-01 11:30:00,12.79,12.79,12.78,12.79,506200.0,9.5391,9.5391,9.5316,9.5391,506200.0
2011-07-01 11:35:00,12.79,12.8,12.79,12.8,294600.0,9.5391,9.5466,9.5391,9.5466,294600.0
2011-07-01 11:40:00,12.8,12.8,12.8,12.8,94600.0,9.5466,9.5466,9.5466,9.5466,94600.0
2011-07-01 11:45:00,12.8,12.8,12.8,12.8,163000.0,9.5466,9.5466,9.5466,9.5466,163000.0
2011-07-01 11:50:00,12.8,12.81,12.79,12.8,383000.0,9.5466,9.554,9.5391,9.5466,383000.0
2011-07-01 11:55:00,12.8,12.81,12.76,12.8,416200.0,9.5466,9.554,9.5167,9.5466,416200.0
2011-07-01 12:00:00,12.8,12.8,12.78,12.78,119800.0,9.5466,9.5466,9.5316,9.5316,119800.0
2011-07-01 12:05:00,12.79,12.8,12.78,12.78,103400.0,9.5391,9.5466,9.5316,9.5316,103400.0
2011-07-01 12:10:00,12.79,12.81,12.78,12.8,118400.0,9.5391,9.554,9.5316,9.5466,118400.0
2011-07-01 12:15:00,12.8,12.81,12.8,12.81,153200.0,9.5466,9.554,9.5466,9.554,153200.0
2011-07-01 12:20:00,12.81,12.82,12.8,12.81,108000.0,9.554,9.5615,9.5466,9.554,108000.0
2011-07-01 12:25:00,12.81,12.83,12.81,12.81,245600.0,9.554,9.5689,9.554,9.554,245600.0
2011-07-01 12:30:00,12.81,12.81,12.8,12.81,352800.0,9.554,9.554,9.5466,9.554,352800.0
2011-07-01 12:35:00,12.81,12.82,12.8,12.81,187800.0,9.554,9.5615,9.5466,9.554,187800.0
2011-07-01 12:40:00,12.82,12.83,12.81,12.81,93600.0,9.5615,9.5689,9.554,9.554,93600.0
2011-07-01 12:45:00,12.81,12.81,12.81,12.81,38200.0,9.554,9.554,9.554,9.554,38200.0
2011-07-01 12:50:00,12.81,12.82,12.81,12.81,60000.0,9.554,9.5615,9.554,9.554,60000.0
2011-07-01 12:55:00,12.82,12.84,12.82,12.83,102800.0,9.5615,9.5764,9.5615,9.5689,102800.0
2011-07-01 13:00:00,12.83,12.85,12.83,12.85,159200.0,9.5689,9.5839,9.5689,9.5839,159200.0
2011-07-01 13:05:00,12.85,12.86,12.84,12.86,435000.0,9.5839,9.5913,9.5764,9.5913,435000.0
2011-07-01 13:10:00,12.85,12.86,12.85,12.85,133200.0,9.5839,9.5913,9.5839,9.5839,133200.0
2011-07-01 13:15:00,12.85,12.86,12.85,12.85,214400.0,9.5839,9.5913,9.5839,9.5839,214400.0
2011-07-01 13:20:00,12.85,12.86,12.85,12.86,118600.0,9.5839,9.5913,9.5839,9.5913,118600.0
2011-07-01 13:25:00,12.86,12.87,12.86,12.86,189400.0,9.5913,9.5988,9.5913,9.5913,189400.0
2011-07-01 13:30:00,12.86,12.87,12.86,12.86,100000.0,9.5913,9.5988,9.5913,9.5913,100000.0
2011-07-01 13:35:00,12.87,12.88,12.86,12.87,361400.0,9.5988,9.6062,9.5913,9.5988,361400.0
2011-07-01 13:40:00,12.87,12.87,12.85,12.86,331400.0,9.5988,9.5988,9.5839,9.5913,331400.0
2011-07-01 13:45:00,12.86,12.86,12.85,12.85,185000.0,9.5913,9.5913,9.5839,9.5839,185000.0
2011-07-01 13:50:00,12.85,12.85,12.84,12.85,109800.0,9.5839,9.5839,9.5764,9.5839,109800.0
2011-07-01 13:55:00,12.85,12.86,12.84,12.84,81400.0,9.5839,9.5913,9.5764,9.5764,81400.0
2011-07-01 14:00:00,12.84,12.85,12.84,12.85,139000.0,9.5764,9.5839,9.5764,9.5839,139000.0
2011-07-01 14:05:00,12.84,12.85,12.84,12.84,49600.0,9.5764,9.5839,9.5764,9.5764,49600.0
2011-07-01 14:10:00,12.84,12.86,12.84,12.85,162200.0,9.5764,9.5913,9.5764,9.5839,162200.0
2011-07-01 14:15:00,12.85,12.86,12.85,12.86,196600.0,9.5839,9.5913,9.5839,9.5913,196600.0
2011-07-01 14:20:00,12.86,12.87,12.86,12.87,168400.0,9.5913,9.5988,9.5913,9.5988,168400.0
2011-07-01 14:25:00,12.86,12.87,12.86,12.86,73400.0,9.5913,9.5988,9.5913,9.5913,73400.0
2011-07-01 14:30:00,12.86,12.88,12.86,12.87,185200.0,9.5913,9.6062,9.5913,9.5988,185200.0
2011-07-01 14:35:00,12.87,12.88,12.87,12.88,144800.0,9.5988,9.6062,9.5988,9.6062,144800.0
2011-07-01 14:40:00,12.88,12.88,12.87,12.88,117000.0,9.6062,9.6062,9.5988,9.6062,117000.0
2011-07-01 14:45:00,12.87,12.88,12.87,12.88,167200.0,9.5988,9.6062,9.5988,9.6062,167200.0
2011-07-01 14:50:00,12.88,12.88,12.87,12.87,193400.0,9.6062,9.6062,9.5988,9.5988,193400.0
2011-07-01 14:55:00,12.87,12.9,12.87,12.89,250600.0,9.5988,9.6211,9.5988,9.6137,250600.0
2011-07-01 15:00:00,12.89,12.89,12.87,12.87,350200.0,9.6137,9.6137,9.5988,9.5988,350200.0
2011-07-01 15:05:00,12.87,12.88,12.87,12.87,197600.0,9.5988,9.6062,9.5988,9.5988,197600.0
2011-07-01 15:10:00,12.87,12.89,12.87,12.89,170600.0,9.5988,9.6137,9.5988,9.6137,170600.0
2011-07-01 15:15:00,12.89,12.89,12.88,12.88,300200.0,9.6137,9.6137,9.6062,9.6062,300200.0
2011-07-01 15:20:00,12.88,12.88,12.86,12.87,238600.0,9.6062,9.6062,9.5913,9.5988,238600.0
2011-07-01 15:25:00,12.87,12.88,12.87,12.88,280800.0,9.5988,9.6062,9.5988,9.6062,280800.0
2011-07-01 15:30:00,12.88,12.88,12.86,12.88,231400.0,9.6062,9.6062,9.5913,9.6062,231400.0
2011-07-01 15:35:00,12.88,12.88,12.86,12.88,291000.0,9.6062,9.6062,9.5913,9.6062,291000.0
2011-07-01 15:40:00,12.88,12.89,12.88,12.88,286000.0,9.6062,9.6137,9.6062,9.6062,286000.0
2011-07-01 15:45:00,12.88,12.89,12.88,12.88,368200.0,9.6062,9.6137,9.6062,9.6062,368200.0
2011-07-01 15:50:00,12.88,12.88,12.86,12.86,455000.0,9.6062,9.6062,9.5913,9.5913,455000.0
2011-07-01 15:55:00,12.86,12.87,12.86,12.87,1050000.0,9.5913,9.5988,9.5913,9.5988,1050000.0
2011-07-05 09:30:00,12.88,12.9,12.85,12.87,452800.0,9.6062,9.6211,9.5839,9.5988,452800.0
2011-07-05 09:35:00,12.87,12.92,12.87,12.88,556800.0,9.5988,9.6361,9.5988,9.6062,556800.0
2011-07-05 09:40:00,12.88,12.92,12.88,12.92,280000.0,9.6062,9.6361,9.6062,9.6361,280000.0
2011-07-05 09:45:00,12.92,12.93,12.89,12.9,292400.0,9.6361,9.6435,9.6137,9.6211,292400.0
2011-07-05 09:50:00,12.9,12.9,12.9,12.9,313800.0,9.6211,9.6211,9.6211,9.6211,313800.0
2011-07-05 09:55:00,12.9,12.94,12.9,12.93,176000.0,9.6211,9.651,9.6211,9.6435,176000.0
2011-07-05 10:00:00,12.93,12.94,12.9,12.92,450200.0,9.6435,9.651,9.6211,9.6361,450200.0
2011-07-05 10:05:00,12.92,12.93,12.92,12.93,138600.0,9.6361,9.6435,9.6361,9.6435,138600.0
2011-07-05 10:10:00,12.93,12.95,12.91,12.92,224400.0,9.6435,9.6584,9.6286,9.6361,224400.0
2011-07-05 10:15:00,12.91,12.91,12.87,12.88,327400.0,9.6286,9.6286,9.5988,9.6062,327400.0
2011-07-05 10:20:00,12.88,12.9,12.88,12.88,195400.0,9.6062,9.6211,9.6062,9.6062,195400.0
2011-07-05 10:25:00,12.88,12.91,12.88,12.91,165800.0,9.6062,9.6286,9.6062,9.6286,165800.0
2011-07-05 10:30:00,12.9,12.93,12.9,12.92,228800.0,9.6211,9.6435,9.6211,9.6361,228800.0
2011-07-05 10:35:00,12.92,12.93,12.92,12.92,175200.0,9.6361,9.6435,9.6361,9.6361,175200.0
2011-07-05 10:40:00,12.92,12.94,12.92,12.93,167200.0,9.6361,9.651,9.6361,9.6435,167200.0
2011-07-05 10:45:00,12.93,12.94,12.93,12.93,126400.0,9.6435,9.651,9.6435,9.6435,126400.0
2011-07-05 10:50:00,12.93,12.95,12.92,12.93,185200.0,9.6435,9.6584,9.6361,9.6435,185200.0
2011-07-05 10:55:00,12.93,12.93,12.91,12.92,146400.0,9.6435,9.6435,9.6286,9.6361,146400.0
2011-07-05 11:00:00,12.92,12.93,12.91,12.91,165400.0,9.6361,9.6435,9.6286,9.6286,165400.0
2011-07-05 11:05:00,12.9,12.93,12.9,12.92,197800.0,9.6211,9.6435,9.6211,9.6361,197800.0
2011-07-05 11:10:00,12.92,12.94,12.92,12.94,149200.0,9.6361,9.651,9.6361,9.651,149200.0
2011-07-05 11:15:00,12.94,12.97,12.94,12.97,248600.0,9.651,9.6734,9.651,9.6734,248600.0
2011-07-05 11:20:00,12.97,12.97,12.97,12.97,132800.0,9.6734,9.6734,9.6734,9.6734,132800.0
2011-07-05 11:25:00,12.97,12.99,12.97,12.99,528000.0,9.6734,9.6883,9.6734,9.6883,528000.0
2011-07-05 11:30:00,12.99,13.0,12.99,12.99,688600.0,9.6883,9.6957,9.6883,9.6883,688600.0
2011-07-05 11:35:00,12.99,12.99,12.97,12.97,157400.0,9.6883,9.6883,9.6734,9.6734,157400.0
2011-07-05 11:40:00,12.97,12.99,12.97,12.99,140000.0,9.6734,9.6883,9.6734,9.6883,140000.0
2011-07-05 11:45:00,12.99,13.0,12.99,12.99,107400.0,9.6883,9.6957,9.6883,9.6883,107400.0
2011-07-05 11:50:00,12.99,13.0,12.99,13.0,255600.0,9.6883,9.6957,9.6883,9.6957,255600.0
2011-07-05 11:55:00,13.0,13.0,12.99,13.0,197600.0,9.6957,9.6957,9.6883,9.6957,197600.0
2011-07-05 12:00:00,13.0,13.01,12.99,13.0,132200.0,9.6957,9.7032,9.6883,9.6957,132200.0
2011-07-05 12:05:00,13.0,13.01,12.99,13.01,76400.0,9.6957,9.7032,9.6883,9.7032,76400.0
2011-07-05 12:10:00,13.01,13.02,13.0,13.01,320200.0,9.7032,9.7106,9.6957,9.7032,320200.0
2011-07-05 12:15:00,13.01,13.02,13.0,13.0,150400.0,9.7032,9.7106,9.6957,9.6957,150400.0
2011-07-05 12:20:00,13.0,13.01,12.99,12.99,191200.0,9.6957,9.7032,9.6883,9.6883,191200.0
2011-07-05 12:25:00,12.99,13.0,12.99,12.99,146600.0,9.6883,9.6957,9.6883,9.6883,146600.0
2011-07-05 12:30:00,12.99,13.0,12.99,12.99,99400.0,9.6883,9.6957,9.6883,9.6883,99400.0
2011-07-05 12:35:00,12.99,13.01,12.99,13.01,271600.0,9.6883,9.7032,9.6883,9.7032,271600.0
2011-07-05 12:40:00,13.0,13.02,13.0,13.01,233400.0,9.6957,9.7106,9.6957,9.7032,233400.0
2011-07-05 12:45:00,13.01,13.01,13.0,13.0,275000.0,9.7032,9.7032,9.6957,9.6957,275000.0
2011-07-05 12:50:00,13.0,13.02,13.0,13.01,146800.0,9.6957,9.7106,9.6957,9.7032,146800.0
2011-07-05 12:55:00,13.02,13.02,13.0,13.01,158000.0,9.7106,9.7106,9.6957,9.7032,158000.0
2011-07-05 13:00:00,13.01,13.03,13.01,13.03,131000.0,9.7032,9.7181,9.7032,9.7181,131000.0
2011-07-05 13:05:00,13.02,13.03,13.02,13.02,76400.0,9.7106,9.7181,9.7106,9.7106,76400.0
2011-07-05 13:10:00,13.02,13.03,13.01,13.02,150400.0,9.7106,9.7181,9.7032,9.7106,150400.0
2011-07-05 13:15:00,13.01,13.03,13.01,13.03,182200.0,9.7032,9.7181,9.7032,9.7181,182200.0
2011-07-05 13:20:00,13.03,13.03,13.02,13.03,43000.0,9.7181,9.7181,9.7106,9.7181,43000.0
2011-07-05 13:25:00,13.03,13.03,13.03,13.03,214400.0,9.7181,9.7181,9.7181,9.7181,214400.0
2011-07-05 13:30:00,13.03,13.03,13.02,13.03,250600.0,9.7181,9.7181,9.7106,9.7181,250600.0
2011-07-05 13:35:00,13.03,13.04,13.03,13.04,76000.0,9.7181,9.7256,9.7181,9.7256,76000.0
2011-07-05 13:40:00,13.04,13.04,13.03,13.03,248200.0,9.7256,9.7256,9.7181,9.7181,248200.0
2011-07-05 13:45:00,13.03,13.05,13.03,13.04,228600.0,9.7181,9.733,9.7181,9.7256,228600.0
2011-07-05 13:50:00,13.05,13.06,13.04,13.05,182400.0,9.733,9.7405,9.7256,9.733,182400.0
2011-07-05 13:55:00,13.05,13.06,13.05,13.06,284800.0,9.733,9.7405,9.733,9.7405,284800.0
2011-07-05 14:00:00,13.06,13.07,13.02,13.03,1087400.0,9.7405,9.7479,9.7106,9.7181,1087400.0
2011-07-05 14:05:00,13.03,13.03,13.0,13.01,952200.0,9.7181,9.7181,9.6957,9.7032,952200.0
2011-07-05 14:10:00,13.01,13.02,13.01,13.02,315600.0,9.7032,9.7106,9.7032,9.7106,315600.0
2011-07-05 14:15:00,13.02,13.02,13.0,13.0,595400.0,9.7106,9.7106,9.6957,9.6957,595400.0
2011-07-05 14:20:00,13.0,13.01,12.98,12.99,727600.0,9.6957,9.7032,9.6808,9.6883,727600.0
2011-07-05 14:25:00,12.99,13.0,12.98,12.99,264400.0,9.6883,9.6957,9.6808,9.6883,264400.0
2011-07-05 14:30:00,12.99,13.0,12.97,12.98,211600.0,9.6883,9.6957,9.6734,9.6808,211600.0
2011-07-05 14:35:00,12.98,13.01,12.97,13.01,333800.0,9.6808,9.7032,9.6734,9.7032,333800.0
2011-07-05 14:40:00,13.01,13.01,12.99,12.99,235600.0,9.7032,9.7032,9.6883,9.6883,235600.0
2011-07-05 14:45:00,12.99,12.99,12.98,12.99,208000.0,9.6883,9.6883,9.6808,9.6883,208000.0
2011-07-05 14:50:00,12.99,12.99,12.98,12.98,104200.0,9.6883,9.6883,9.6808,9.6808,104200.0
2011-07-05 14:55:00,12.99,12.99,12.97,12.99,294800.0,9.6883,9.6883,9.6734,9.6883,294800.0
2011-07-05 15:00:00,12.99,12.99,12.97,12.99,293200.0,9.6883,9.6883,9.6734,9.6883,293200.0
2011-07-05 15:05:00,12.99,13.02,12.99,13.01,339000.0,9.6883,9.7106,9.6883,9.7032,339000.0
2011-07-05 15:10:00,13.02,13.02,12.99,12.99,202400.0,9.7106,9.7106,9.6883,9.6883,202400.0
2011-07-05 15:15:00,12.99,13.0,12.99,12.99,223200.0,9.6883,9.6957,9.6883,9.6883,223200.0
2011-07-05 15:20:00,12.99,13.02,12.99,13.02,332800.0,9.6883,9.7106,9.6883,9.7106,332800.0
2011-07-05 15:25:00,13.02,13.02,13.0,13.02,336000.0,9.7106,9.7106,9.6957,9.7106,336000.0
2011-07-05 15:30:00,13.02,13.03,13.02,13.02,271600.0,9.7106,9.7181,9.7106,9.7106,271600.0
2011-07-05 15:35:00,13.01,13.02,13.01,13.02,317200.0,9.7032,9.7106,9.7032,9.7106,317200.0
2011-07-05 15:40:00,13.01,13.01,13.0,13.0,257000.0,9.7032,9.7032,9.6957,9.6957,257000.0
2011-07-05 15:45:00,13.0,13.01,12.98,12.98,383800.0,9.6957,9.7032,9.6808,9.6808,383800.0
2011-07-05 15:50:00,12.98,13.0,12.97,12.99,1109400.0,9.6808,9.6957,9.6734,9.6883,1109400.0
2011-07-05 15:55:00,12.99,12.99,12.97,12.99,1746800.0,9.6883,9.6883,9.6734,9.6883,1746800.0
2011-07-06 09:30:00,12.99,13.03,12.95,12.96,599600.0,9.6883,9.7181,9.6584,9.6659,599600.0
2011-07-06 09:35:00,12.96,12.99,12.95,12.95,370400.0,9.6659,9.6883,9.6584,9.6584,370400.0
2011-07-06 09:40:00,12.95,12.97,12.95,12.97,443400.0,9.6584,9.6734,9.6584,9.6734,443400.0
2011-07-06 09:45:00,12.97,13.0,12.96,12.98,603000.0,9.6734,9.6957,9.6659,9.6808,603000.0
2011-07-06 09:50:00,12.99,12.99,12.95,12.95,318600.0,9.6883,9.6883,9.6584,9.6584,318600.0
2011-07-06 09:55:00,12.95,12.96,12.94,12.94,399200.0,9.6584,9.6659,9.651,9.651,399200.0
2011-07-06 10:00:00,12.94,12.97,12.93,12.95,587200.0,9.651,9.6734,9.6435,9.6584,587200.0
2011-07-06 10:05:00,12.95,12.95,12.93,12.94,268200.0,9.6584,9.6584,9.6435,9.651,268200.0
2011-07-06 10:10:00,12.94,12.95,12.93,12.93,237000.0,9.651,9.6584,9.6435,9.6435,237000.0
2011-07-06 10:15:00,12.93,12.94,12.9,12.9,322800.0,9.6435,9.651,9.6211,9.6211,322800.0
2011-07-06 10:20:00,12.9,12.91,12.9,12.91,291000.0,9.6211,9.6286,9.6211,9.6286,291000.0
2011-07-06 10:25:00,12.9,12.93,12.9,12.92,247600.0,9.6211,9.6435,9.6211,9.6361,247600.0
2011-07-06 10:30:00,12.93,12.93,12.92,12.93,188600.0,9.6435,9.6435,9.6361,9.6435,188600.0
2011-07-06 10:35:00,12.92,12.93,12.9,12.9,602200.0,9.6361,9.6435,9.6211,9.6211,602200.0
2011-07-06 10:40:00,12.9,12.9,12.89,12.9,285800.0,9.6211,9.6211,9.6137,9.6211,285800.0
2011-07-06 10:45:00,12.9,12.9,12.87,12.88,432200.0,9.6211,9.6211,9.5988,9.6062,432200.0
2011-07-06 10:50:00,12.87,12.89,12.87,12.88,352000.0,9.5988,9.6137,9.5988,9.6062,352000.0
2011-07-06 10:55:00,12.88,12.9,12.88,12.9,195800.0,9.6062,9.6211,9.6062,9.6211,195800.0
2011-07-06 11:00:00,12.89,12.9,12.88,12.88,215800.0,9.6137,9.6211,9.6062,9.6062,215800.0
2011-07-06 11:05:00,12.88,12.88,12.85,12.85,570800.0,9.6062,9.6062,9.5839,9.5839,570800.0
2011-07-06 11:10:00,12.85,12.86,12.85,12.86,129800.0,9.5839,9.5913,9.5839,9.5913,129800.0
2011-07-06 11:15:00,12.86,12.87,12.85,12.85,222200.0,9.5913,9.5988,9.5839,9.5839,222200.0
2011-07-06 11:20:00,12.85,12.86,12.85,12.86,152400.0,9.5839,9.5913,9.5839,9.5913,152400.0
2011-07-06 11:25:00,12.86,12.87,12.85,12.87,188400.0,9.5913,9.5988,9.5839,9.5988,188400.0
2011-07-06 11:30:00,12.87,12.88,12.87,12.88,241600.0,9.5988,9.6062,9.5988,9.6062,241600.0
2011-07-06 11:35:00,12.88,12.9,12.88,12.89,224800.0,9.6062,9.6211,9.6062,9.6137,224800.0
2011-07-06 11:40:00,12.89,12.93,12.88,12.93,798200.0,9.6137,9.6435,9.6062,9.6435,798200.0
2011-07-06 11:45:00,12.93,12.93,12.9,12.9,357800.0,9.6435,9.6435,9.6211,9.6211,357800.0
2011-07-06 11:50:00,12.9,12.9,12.88,12.89,380600.0,9.6211,9.6211,9.6062,9.6137,380600.0
2011-07-06 11:55:00,12.89,12.9,12.88,12.89,229800.0,9.6137,9.6211,9.6062,9.6137,229800.0
2011-07-06 12:00:00,12.89,12.9,12.88,12.9,253400.0,9.6137,9.6211,9.6062,9.6211,253400.0
2011-07-06 12:05:00,12.89,12.9,12.88,12.9,309400.0,9.6137,9.6211,9.6062,9.6211,309400.0
2011-07-06 12:10:00,12.89,12.9,12.88,12.88,313400.0,9.6137,9.6211,9.6062,9.6062,313400.0
2011-07-06 12:15:00,12.88,12.88,12.87,12.88,161200.0,9.6062,9.6062,9.5988,9.6062,161200.0
2011-07-06 12:20:00,12.88,12.88,12.88,12.88,190600.0,9.6062,9.6062,9.6062,9.6062,190600.0
2011-07-06 12:25:00,12.88,12.88,12.87,12.88,216600.0,9.6062,9.6062,9.5988,9.6062,216600.0
2011-07-06 12:30:00,12.88,12.88,12.87,12.87,166000.0,9.6062,9.6062,9.5988,9.5988,166000.0
2011-07-06 12:35:00,12.87,12.88,12.87,12.88,279200.0,9.5988,9.6062,9.5988,9.6062,279200.0
2011-07-06 12:40:00,12.88,12.89,12.88,12.89,229800.0,9.6062,9.6137,9.6062,9.6137,229800.0
2011-07-06 12:45:00,12.89,12.89,12.88,12.89,132000.0,9.6137,9.6137,9.6062,9.6137,132000.0
2011-07-06 12:50:00,12.89,12.89,12.87,12.88,295400.0,9.6137,9.6137,9.5988,9.6062,295400.0
2011-07-06 12:55:00,12.88,12.89,12.87,12.88,507200.0,9.6062,9.6137,9.5988,9.6062,507200.0
2011-07-06 13:00:00,12.88,12.88,12.87,12.87,308800.0,9.6062,9.6062,9.5988,9.5988,308800.0
2011-07-06 13:05:00,12.87,12.87,12.83,12.84,484800.0,9.5988,9.5988,9.5689,9.5764,484800.0
2011-07-06 13:10:00,12.84,12.86,12.83,12.85,377400.0,9.5764,9.5913,9.5689,9.5839,377400.0
2011-07-06 13:15:00,12.85,12.86,12.85,12.85,106600.0,9.5839,9.5913,9.5839,9.5839,106600.0
2011-07-06 13:20:00,12.85,12.86,12.85,12.85,211800.0,9.5839,9.5913,9.5839,9.5839,211800.0
2011-07-06 13:25:00,12.85,12.85,12.84,12.84,209800.0,9.5839,9.5839,9.5764,9.5764,209800.0
2011-07-06 13:30:00,12.84,12.85,12.84,12.84,251000.0,9.5764,9.5839,9.5764,9.5764,251000.0
2011-07-06 13:35:00,12.84,12.84,12.83,12.83,547400.0,9.5764,9.5764,9.5689,9.5689,547400.0
2011-07-06 13:40:00,12.83,12.84,12.83,12.83,418000.0,9.5689,9.5764,9.5689,9.5689,418000.0
2011-07-06 13:45:00,12.83,12.83,12.81,12.81,415000.0,9.5689,9.5689,9.554,9.554,415000.0
2011-07-06 13:50:00,12.81,12.81,12.81,12.81,184400.0,9.554,9.554,9.554,9.554,184400.0
2011-07-06 13:55:00,12.81,12.83,12.81,12.82,230200.0,9.554,9.5689,9.554,9.5615,230200.0
2011-07-06 14:00:00,12.82,12.82,12.8,12.81,396000.0,9.5615,9.5615,9.5466,9.554,396000.0
2011-07-06 14:05:00,12.81,12.81,12.77,12.78,364200.0,9.554,9.554,9.5242,9.5316,364200.0
2011-07-06 14:10:00,12.78,12.78,12.77,12.78,531200.0,9.5316,9.5316,9.5242,9.5316,531200.0
2011-07-06 14:15:00,12.77,12.79,12.77,12.79,227400.0,9.5242,9.5391,9.5242,9.5391,227400.0
2011-07-06 14:20:00,12.79,12.79,12.77,12.78,720200.0,9.5391,9.5391,9.5242,9.5316,720200.0
2011-07-06 14:25:00,12.78,12.79,12.77,12.78,267800.0,9.5316,9.5391,9.5242,9.5316,267800.0
2011-07-06 14:30:00,12.78,12.8,12.77,12.8,537400.0,9.5316,9.5466,9.5242,9.5466,537400.0
2011-07-06 14:35:00,12.8,12.81,12.8,12.81,288800.0,9.5466,9.554,9.5466,9.554,288800.0
2011-07-06 14:40:00,12.8,12.8,12.79,12.79,327600.0,9.5466,9.5466,9.5391,9.5391,327600.0
2011-07-06 14:45:00,12.79,12.81,12.79,12.8,389000.0,9.5391,9.554,9.5391,9.5466,389000.0
2011-07-06 14:50:00,12.8,12.8,12.78,12.78,410600.0,9.5466,9.5466,9.5316,9.5316,410600.0
2011-07-06 14:55:00,12.78,12.8,12.78,12.78,561200.0,9.5316,9.5466,9.5316,9.5316,561200.0
2011-07-06 15:00:00,12.79,12.79,12.76,12.77,308800.0,9.5391,9.5391,9.5167,9.5242,308800.0
2011-07-06 15:05:00,12.76,12.79,12.75,12.79,701600.0,9.5167,9.5391,9.5093,9.5391,701600.0
2011-07-06 15:10:00,12.79,12.79,12.76,12.76,438000.0,9.5391,9.5391,9.5167,9.5167,438000.0
2011-07-06 15:15:00,12.76,12.77,12.75,12.76,434200.0,9.5167,9.5242,9.5093,9.5167,434200.0
2011-07-06 15:20:00,12.76,12.77,12.74,12.75,407600.0,9.5167,9.5242,9.5018,9.5093,407600.0
2011-07-06 15:25:00,12.74,12.76,12.73,12.75,575800.0,9.5018,9.5167,9.4944,9.5093,575800.0
2011-07-06 15:30:00,12.75,12.76,12.72,12.73,1489800.0,9.5093,9.5167,9.4869,9.4944,1489800.0
2011-07-06 15:35:00,12.74,12.74,12.72,12.73,545600.0,9.5018,9.5018,9.4869,9.4944,545600.0
2011-07-06 15:40:00,12.73,12.74,12.73,12.74,581000.0,9.4944,9.5018,9.4944,9.5018,581000.0
2011-07-06 15:45:00,12.73,12.75,12.72,12.72,1046600.0,9.4944,9.5093,9.4869,9.4869,1046600.0
2011-07-06 15:50:00,12.72,12.76,12.72,12.74,1006400.0,9.4869,9.5167,9.4869,9.5018,1006400.0
2011-07-06 15:55:00,12.74,12.75,12.74,12.74,2486400.0,9.5018,9.5093,9.5018,9.5018,2486400.0
2011-07-07 09:30:00,12.84,12.91,12.8,12.81,804000.0,9.5764,9.6286,9.5466,9.554,804000.0
2011-07-07 09:35:00,12.81,12.82,12.78,12.81,716800.0,9.554,9.5615,9.5316,9.554,716800.0
2011-07-07 09:40:00,12.81,12.82,12.8,12.81,440000.0,9.554,9.5615,9.5466,9.554,440000.0
2011-07-07 09:45:00,12.81,12.85,12.8,12.85,274400.0,9.554,9.5839,9.5466,9.5839,274400.0
2011-07-07 09:50:00,12.85,12.88,12.84,12.85,249800.0,9.5839,9.6062,9.5764,9.5839,249800.0
2011-07-07 09:55:00,12.85,12.86,12.84,12.85,268200.0,9.5839,9.5913,9.5764,9.5839,268200.0
2011-07-07 10:00:00,12.85,12.85,12.81,12.81,466400.0,9.5839,9.5839,9.554,9.554,466400.0
2011-07-07 10:05:00,12.82,12.84,12.81,12.81,857800.0,9.5615,9.5764,9.554,9.554,857800.0
2011-07-07 10:10:00,12.81,12.86,12.81,12.85,929800.0,9.554,9.5913,9.554,9.5839,929800.0
2011-07-07 10:15:00,12.85,12.87,12.84,12.85,928200.0,9.5839,9.5988,9.5764,9.5839,928200.0
2011-07-07 10:20:00,12.84,12.86,12.84,12.86,187800.0,9.5764,9.5913,9.5764,9.5913,187800.0
2011-07-07 10:25:00,12.86,12.87,12.84,12.86,304200.0,9.5913,9.5988,9.5764,9.5913,304200.0
2011-07-07 10:30:00,12.86,12.88,12.84,12.86,660600.0,9.5913,9.6062,9.5764,9.5913,660600.0
2011-07-07 10:35:00,12.86,12.88,12.86,12.87,203800.0,9.5913,9.6062,9.5913,9.5988,203800.0
2011-07-07 10:40:00,12.87,12.88,12.86,12.86,385400.0,9.5988,9.6062,9.5913,9.5913,385400.0
2011-07-07 10:45:00,12.86,12.87,12.83,12.85,206000.0,9.5913,9.5988,9.5689,9.5839,206000.0
2011-07-07 10:50:00,12.85,12.86,12.84,12.86,71000.0,9.5839,9.5913,9.5764,9.5913,71000.0
2011-07-07 10:55:00,12.86,12.87,12.85,12.85,307200.0,9.5913,9.5988,9.5839,9.5839,307200.0
2011-07-07 11:00:00,12.85,12.86,12.85,12.86,142000.0,9.5839,9.5913,9.5839,9.5913,142000.0
2011-07-07 11:05:00,12.86,12.86,12.84,12.86,123600.0,9.5913,9.5913,9.5764,9.5913,123600.0
2011-07-07 11:10:00,12.85,12.86,12.84,12.85,79400.0,9.5839,9.5913,9.5764,9.5839,79400.0
2011-07-07 11:15:00,12.85,12.86,12.85,12.86,133000.0,9.5839,9.5913,9.5839,9.5913,133000.0
2011-07-07 11:20:00,12.86,12.86,12.85,12.86,62800.0,9.5913,9.5913,9.5839,9.5913,62800.0
2011-07-07 11:25:00,12.86,12.86,12.85,12.85,105600.0,9.5913,9.5913,9.5839,9.5839,105600.0
2011-07-07 11:30:00,12.85,12.86,12.84,12.84,276400.0,9.5839,9.5913,9.5764,9.5764,276400.0
2011-07-07 11:35:00,12.84,12.84,12.83,12.83,5623800.0,9.5764,9.5764,9.5689,9.5689,5623800.0
2011-07-07 11:40:00,12.83,12.83,12.79,12.8,696600.0,9.5689,9.5689,9.5391,9.5466,696600.0
2011-07-07 11:45:00,12.8,12.81,12.79,12.8,198800.0,9.5466,9.554,9.5391,9.5466,198800.0
2011-07-07 11:50:00,12.79,12.8,12.79,12.8,126800.0,9.5391,9.5466,9.5391,9.5466,126800.0
2011-07-07 11:55:00,12.8,12.81,12.79,12.8,161200.0,9.5466,9.554,9.5391,9.5466,161200.0
2011-07-07 12:00:00,12.81,12.81,12.81,12.81,180800.0,9.554,9.554,9.554,9.554,180800.0
2011-07-07 12:05:00,12.81,12.83,12.81,12.83,270000.0,9.554,9.5689,9.554,9.5689,270000.0
2011-07-07 12:10:00,12.83,12.87,12.83,12.87,263800.0,9.5689,9.5988,9.5689,9.5988,263800.0
2011-07-07 12:15:00,12.87,12.87,12.87,12.87,107400.0,9.5988,9.5988,9.5988,9.5988,107400.0
2011-07-07 12:20:00,12.87,12.89,12.87,12.88,290600.0,9.5988,9.6137,9.5988,9.6062,290600.0
2011-07-07 12:25:00,12.88,12.88,12.88,12.88,91400.0,9.6062,9.6062,9.6062,9.6062,91400.0
2011-07-07 12:30:00,12.88,12.88,12.87,12.87,125600.0,9.6062,9.6062,9.5988,9.5988,125600.0
2011-07-07 12:35:00,12.87,12.87,12.86,12.87,68200.0,9.5988,9.5988,9.5913,9.5988,68200.0
2011-07-07 12:40:00,12.87,12.88,12.86,12.88,1662400.0,9.5988,9.6062,9.5913,9.6062,1662400.0
2011-07-07 12:45:00,12.88,12.88,12.85,12.85,162800.0,9.6062,9.6062,9.5839,9.5839,162800.0
2011-07-07 12:50:00,12.86,12.86,12.85,12.86,83200.0,9.5913,9.5913,9.5839,9.5913,83200.0
2011-07-07 12:55:00,12.86,12.87,12.86,12.86,233400.0,9.5913,9.5988,9.5913,9.5913,233400.0
2011-07-07 13:00:00,12.87,12.87,12.86,12.87,96000.0,9.5988,9.5988,9.5913,9.5988,96000.0
2011-07-07 13:05:00,12.87,12.87,12.86,12.87,343600.0,9.5988,9.5988,9.5913,9.5988,343600.0
2011-07-07 13:10:00,12.87,12.87,12.84,12.84,238000.0,9.5988,9.5988,9.5764,9.5764,238000.0
2011-07-07 13:15:00,12.84,12.86,12.84,12.85,220200.0,9.5764,9.5913,9.5764,9.5839,220200.0
2011-07-07 13:20:00,12.85,12.86,12.85,12.86,116000.0,9.5839,9.5913,9.5839,9.5913,116000.0
2011-07-07 13:25:00,12.86,12.86,12.84,12.84,176200.0,9.5913,9.5913,9.5764,9.5764,176200.0
2011-07-07 13:30:00,12.84,12.85,12.84,12.85,60000.0,9.5764,9.5839,9.5764,9.5839,60000.0
2011-07-07 13:35:00,12.84,12.85,12.84,12.85,78600.0,9.5764,9.5839,9.5764,9.5839,78600.0
2011-07-07 13:40:00,12.84,12.85,12.84,12.85,49600.0,9.5764,9.5839,9.5764,9.5839,49600.0
2011-07-07 13:45:00,12.85,12.85,12.83,12.84,90600.0,9.5839,9.5839,9.5689,9.5764,90600.0
2011-07-07 13:50:00,12.83,12.84,12.83,12.84,106600.0,9.5689,9.5764,9.5689,9.5764,106600.0
2011-07-07 13:55:00,12.84,12.84,12.83,12.83,96600.0,9.5764,9.5764,9.5689,9.5689,96600.0
2011-07-07 14:00:00,12.83,12.84,12.83,12.83,203000.0,9.5689,9.5764,9.5689,9.5689,203000.0
2011-07-07 14:05:00,12.83,12.84,12.82,12.82,300000.0,9.5689,9.5764,9.5615,9.5615,300000.0
2011-07-07 14:10:00,12.83,12.83,12.82,12.83,52800.0,9.5689,9.5689,9.5615,9.5689,52800.0
2011-07-07 14:15:00,12.82,12.84,12.82,12.84,250600.0,9.5615,9.5764,9.5615,9.5764,250600.0
2011-07-07 14:20:00,12.84,12.85,12.84,12.84,293600.0,9.5764,9.5839,9.5764,9.5764,293600.0
2011-07-07 14:25:00,12.84,12.86,12.84,12.85,350800.0,9.5764,9.5913,9.5764,9.5839,350800.0
2011-07-07 14:30:00,12.85,12.86,12.84,12.85,450600.0,9.5839,9.5913,9.5764,9.5839,450600.0
2011-07-07 14:35:00,12.85,12.85,12.85,12.85,104400.0,9.5839,9.5839,9.5839,9.5839,104400.0
2011-07-07 14:40:00,12.85,12.86,12.85,12.85,186600.0,9.5839,9.5913,9.5839,9.5839,186600.0
2011-07-07 14:45:00,12.85,12.85,12.85,12.85,355800.0,9.5839,9.5839,9.5839,9.5839,355800.0
2011-07-07 14:50:00,12.85,12.85,12.84,12.84,243400.0,9.5839,9.5839,9.5764,9.5764,243400.0
2011-07-07 14:55:00,12.85,12.85,12.84,12.85,349200.0,9.5839,9.5839,9.5764,9.5839,349200.0
2011-07-07 15:00:00,12.84,12.85,12.84,12.85,106200.0,9.5764,9.5839,9.5764,9.5839,106200.0
2011-07-07 15:05:00,12.85,12.85,12.84,12.84,185000.0,9.5839,9.5839,9.5764,9.5764,185000.0
2011-07-07 15:10:00,12.85,12.85,12.83,12.83,377200.0,9.5839,9.5839,9.5689,9.5689,377200.0
2011-07-07 15:15:00,12.83,12.84,12.83,12.83,132600.0,9.5689,9.5764,9.5689,9.5689,132600.0
2011-07-07 15:20:00,12.84,12.84,12.82,12.83,524200.0,9.5764,9.5764,9.5615,9.5689,524200.0
2011-07-07 15:25:00,12.83,12.83,12.81,12.81,414000.0,9.5689,9.5689,9.554,9.554,414000.0
2011-07-07 15:30:00,12.81,12.81,12.79,12.81,828600.0,9.554,9.554,9.5391,9.554,828600.0
2011-07-07 15:35:00,12.81,12.81,12.8,12.81,405400.0,9.554,9.554,9.5466,9.554,405400.0
2011-07-07 15:40:00,12.81,12.81,12.81,12.81,259800.0,9.554,9.554,9.554,9.554,259800.0
2011-07-07 15:45:00,12.81,12.81,12.79,12.81,607400.0,9.554,9.554,9.5391,9.554,607400.0
2011-07-07 15:50:00,12.81,12.81,12.78,12.79,1535200.0,9.554,9.554,9.5316,9.5391,1535200.0
2011-07-07 15:55:00,12.78,12.79,12.77,12.79,1874000.0,9.5316,9.5391,9.5242,9.5391,1874000.0
2011-07-08 09:30:00,12.68,12.77,12.64,12.7,1304600.0,9.4571,9.5242,9.4272,9.472,1304600.0
2011-07-08 09:35:00,12.7,12.7,12.66,12.67,336400.0,9.472,9.472,9.4421,9.4496,336400.0
2011-07-08 09:40:00,12.67,12.69,12.66,12.68,363400.0,9.4496,9.4645,9.4421,9.4571,363400.0
2011-07-08 09:45:00,12.68,12.68,12.6,12.6,346800.0,9.4571,9.4571,9.3974,9.3974,346800.0
2011-07-08 09:50:00,12.6,12.63,12.6,12.63,1365400.0,9.3974,9.4198,9.3974,9.4198,1365400.0
2011-07-08 09:55:00,12.63,12.64,12.58,12.6,712400.0,9.4198,9.4272,9.3825,9.3974,712400.0
2011-07-08 10:00:00,12.6,12.61,12.59,12.61,234000.0,9.3974,9.4049,9.3899,9.4049,234000.0
2011-07-08 10:05:00,12.61,12.63,12.6,12.63,352400.0,9.4049,9.4198,9.3974,9.4198,352400.0
2011-07-08 10:10:00,12.63,12.65,12.61,12.65,293000.0,9.4198,9.4347,9.4049,9.4347,293000.0
2011-07-08 10:15:00,12.65,12.65,12.6,12.62,752800.0,9.4347,9.4347,9.3974,9.4123,752800.0
2011-07-08 10:20:00,12.62,12.65,12.62,12.65,336800.0,9.4123,9.4347,9.4123,9.4347,336800.0
2011-07-08 10:25:00,12.65,12.67,12.63,12.67,204800.0,9.4347,9.4496,9.4198,9.4496,204800.0
2011-07-08 10:30:00,12.67,12.68,12.65,12.68,317600.0,9.4496,9.4571,9.4347,9.4571,317600.0
2011-07-08 10:35:00,12.67,12.7,12.67,12.68,362200.0,9.4496,9.472,9.4496,9.4571,362200.0
2011-07-08 10:40:00,12.68,12.7,12.68,12.7,1866800.0,9.4571,9.472,9.4571,9.472,1866800.0
2011-07-08 10:45:00,12.69,12.7,12.67,12.68,284400.0,9.4645,9.472,9.4496,9.4571,284400.0
2011-07-08 10:50:00,12.68,12.68,12.65,12.68,270800.0,9.4571,9.4571,9.4347,9.4571,270800.0
2011-07-08 10:55:00,12.68,12.69,12.68,12.68,168400.0,9.4571,9.4645,9.4571,9.4571,168400.0
2011-07-08 11:00:00,12.68,12.68,12.67,12.67,271000.0,9.4571,9.4571,9.4496,9.4496,271000.0
2011-07-08 11:05:00,12.67,12.69,12.67,12.68,190600.0,9.4496,9.4645,9.4496,9.4571,190600.0
2011-07-08 11:10:00,12.68,12.68,12.65,12.66,262200.0,9.4571,9.4571,9.4347,9.4421,262200.0
2011-07-08 11:15:00,12.65,12.66,12.64,12.66,454600.0,9.4347,9.4421,9.4272,9.4421,454600.0
2011-07-08 11:20:00,12.66,12.67,12.65,12.65,1662800.0,9.4421,9.4496,9.4347,9.4347,1662800.0
2011-07-08 11:25:00,12.65,12.67,12.65,12.66,243000.0,9.4347,9.4496,9.4347,9.4421,243000.0
2011-07-08 11:30:00,12.66,12.67,12.65,12.67,473400.0,9.4421,9.4496,9.4347,9.4496,473400.0
2011-07-08 11:35:00,12.66,12.7,12.66,12.7,560600.0,9.4421,9.472,9.4421,9.472,560600.0
2011-07-08 11:40:00,12.7,12.7,12.69,12.7,216600.0,9.472,9.472,9.4645,9.472,216600.0
2011-07-08 11:45:00,12.7,12.7,12.68,12.68,566000.0,9.472,9.472,9.4571,9.4571,566000.0
2011-07-08 11:50:00,12.68,12.7,12.68,12.69,1698400.0,9.4571,9.472,9.4571,9.4645,1698400.0
2011-07-08 11:55:00,12.69,12.71,12.69,12.7,666800.0,9.4645,9.4794,9.4645,9.472,666800.0
2011-07-08 12:00:00,12.7,12.72,12.7,12.72,441800.0,9.472,9.4869,9.472,9.4869,441800.0
2011-07-08 12:05:00,12.72,12.74,12.72,12.74,383800.0,9.4869,9.5018,9.4869,9.5018,383800.0
2011-07-08 12:10:00,12.74,12.74,12.72,12.72,255200.0,9.5018,9.5018,9.4869,9.4869,255200.0
2011-07-08 12:15:00,12.72,12.72,12.69,12.72,397000.0,9.4869,9.4869,9.4645,9.4869,397000.0
2011-07-08 12:20:00,12.72,12.72,12.71,12.72,135400.0,9.4869,9.4869,9.4794,9.4869,135400.0
2011-07-08 12:25:00,12.72,12.72,12.72,12.72,560800.0,9.4869,9.4869,9.4869,9.4869,560800.0
2011-07-08 12:30:00,12.72,12.73,12.72,12.72,1082000.0,9.4869,9.4944,9.4869,9.4869,1082000.0
2011-07-08 12:35:00,12.73,12.73,12.72,12.73,90200.0,9.4944,9.4944,9.4869,9.4944,90200.0
2011-07-08 12:40:00,12.73,12.74,12.72,12.73,186200.0,9.4944,9.5018,9.4869,9.4944,186200.0
2011-07-08 12:45:00,12.72,12.74,12.72,12.74,656600.0,9.4869,9.5018,9.4869,9.5018,656600.0
2011-07-08 12:50:00,12.74,12.75,12.74,12.74,147800.0,9.5018,9.5093,9.5018,9.5018,147800.0
2011-07-08 12:55:00,12.74,12.74,12.73,12.74,4110000.0,9.5018,9.5018,9.4944,9.5018,4110000.0
2011-07-08 13:00:00,12.74,12.74,12.73,12.74,281800.0,9.5018,9.5018,9.4944,9.5018,281800.0
2011-07-08 13:05:00,12.74,12.74,12.74,12.74,28600.0,9.5018,9.5018,9.5018,9.5018,28600.0
2011-07-08 13:10:00,12.74,12.76,12.74,12.74,456400.0,9.5018,9.5167,9.5018,9.5018,456400.0
2011-07-08 13:15:00,12.74,12.76,12.74,12.76,160600.0,9.5018,9.5167,9.5018,9.5167,160600.0
2011-07-08 13:20:00,12.76,12.77,12.74,12.74,413000.0,9.5167,9.5242,9.5018,9.5018,413000.0
2011-07-08 13:25:00,12.74,12.78,12.74,12.78,182000.0,9.5018,9.5316,9.5018,9.5316,182000.0
2011-07-08 13:30:00,12.78,12.8,12.78,12.8,151600.0,9.5316,9.5466,9.5316,9.5466,151600.0
2011-07-08 13:35:00,12.8,12.81,12.79,12.79,357400.0,9.5466,9.554,9.5391,9.5391,357400.0
2011-07-08 13:40:00,12.79,12.8,12.77,12.77,385000.0,9.5391,9.5466,9.5242,9.5242,385000.0
2011-07-08 13:45:00,12.77,12.78,12.74,12.74,306000.0,9.5242,9.5316,9.5018,9.5018,306000.0
2011-07-08 13:50:00,12.75,12.76,12.73,12.74,477200.0,9.5093,9.5167,9.4944,9.5018,477200.0
2011-07-08 13:55:00,12.74,12.75,12.74,12.74,199600.0,9.5018,9.5093,9.5018,9.5018,199600.0
2011-07-08 14:00:00,12.74,12.76,12.74,12.74,334000.0,9.5018,9.5167,9.5018,9.5018,334000.0
2011-07-08 14:05:00,12.74,12.76,12.74,12.76,1470600.0,9.5018,9.5167,9.5018,9.5167,1470600.0
2011-07-08 14:10:00,12.76,12.76,12.74,12.74,379200.0,9.5167,9.5167,9.5018,9.5018,379200.0
2011-07-08 14:15:00,12.74,12.74,12.72,12.74,227200.0,9.5018,9.5018,9.4869,9.5018,227200.0
2011-07-08 14:20:00,12.74,12.74,12.72,12.74,200200.0,9.5018,9.5018,9.4869,9.5018,200200.0
2011-07-08 14:25:00,12.74,12.74,12.74,12.74,170600.0,9.5018,9.5018,9.5018,9.5018,170600.0
2011-07-08 14:30:00,12.74,12.75,12.74,12.74,386600.0,9.5018,9.5093,9.5018,9.5018,386600.0
2011-07-08 14:35:00,12.74,12.74,12.73,12.74,334000.0,9.5018,9.5018,9.4944,9.5018,334000.0
2011-07-08 14:40:00,12.74,12.75,12.74,12.74,270400.0,9.5018,9.5093,9.5018,9.5018,270400.0
2011-07-08 14:45:00,12.74,12.74,12.74,12.74,337800.0,9.5018,9.5018,9.5018,9.5018,337800.0
2011-07-08 14:50:00,12.74,12.74,12.74,12.74,150600.0,9.5018,9.5018,9.5018,9.5018,150600.0
2011-07-08 14:55:00,12.74,12.76,12.74,12.74,404200.0,9.5018,9.5167,9.5018,9.5018,404200.0
2011-07-08 15:00:00,12.75,12.75,12.74,12.74,715600.0,9.5093,9.5093,9.5018,9.5018,715600.0
2011-07-08 15:05:00,12.74,12.74,12.74,12.74,53600.0,9.5018,9.5018,9.5018,9.5018,53600.0
2011-07-08 15:10:00,12.74,12.75,12.74,12.74,193800.0,9.5018,9.5093,9.5018,9.5018,193800.0
2011-07-08 15:15:00,12.74,12.74,12.74,12.74,107000.0,9.5018,9.5018,9.5018,9.5018,107000.0
2011-07-08 15:20:00,12.74,12.74,12.73,12.74,260600.0,9.5018,9.5018,9.4944,9.5018,260600.0
2011-07-08 15:25:00,12.74,12.75,12.74,12.74,417400.0,9.5018,9.5093,9.5018,9.5018,417400.0
2011-07-08 15:30:00,12.74,12.75,12.73,12.74,981000.0,9.5018,9.5093,9.4944,9.5018,981000.0
2011-07-08 15:35:00,12.74,12.75,12.74,12.74,925800.0,9.5018,9.5093,9.5018,9.5018,925800.0
2011-07-08 15:40:00,12.74,12.76,12.74,12.76,314600.0,9.5018,9.5167,9.5018,9.5167,314600.0
2011-07-08 15:45:00,12.75,12.77,12.74,12.75,1215600.0,9.5093,9.5242,9.5018,9.5093,1215600.0
2011-07-08 15:50:00,12.76,12.78,12.74,12.78,795600.0,9.5167,9.5316,9.5018,9.5316,795600.0
2011-07-08 15:55:00,12.77,12.78,12.76,12.76,1941600.0,9.5242,9.5316,9.5167,9.5167,1941600.0
2011-07-11 09:30:00,12.62,12.66,12.58,12.63,736600.0,9.4123,9.4421,9.3825,9.4198,736600.0
2011-07-11 09:35:00,12.62,12.68,12.6,12.65,527600.0,9.4123,9.4571,9.3974,9.4347,527600.0
2011-07-11 09:40:00,12.65,12.74,12.65,12.74,647800.0,9.4347,9.5018,9.4347,9.5018,647800.0
2011-07-11 09:45:00,12.73,12.75,12.71,12.72,3687600.0,9.4944,9.5093,9.4794,9.4869,3687600.0
2011-07-11 09:50:00,12.71,12.72,12.69,12.71,498200.0,9.4794,9.4869,9.4645,9.4794,498200.0
2011-07-11 09:55:00,12.71,12.71,12.69,12.7,337000.0,9.4794,9.4794,9.4645,9.472,337000.0
2011-07-11 10:00:00,12.7,12.71,12.65,12.67,612200.0,9.472,9.4794,9.4347,9.4496,612200.0
2011-07-11 10:05:00,12.66,12.67,12.65,12.65,373200.0,9.4421,9.4496,9.4347,9.4347,373200.0
2011-07-11 10:10:00,12.65,12.65,12.64,12.65,327600.0,9.4347,9.4347,9.4272,9.4347,327600.0
2011-07-11 10:15:00,12.65,12.65,12.62,12.63,387400.0,9.4347,9.4347,9.4123,9.4198,387400.0
2011-07-11 10:20:00,12.62,12.63,12.6,12.63,413600.0,9.4123,9.4198,9.3974,9.4198,413600.0
2011-07-11 10:25:00,12.63,12.65,12.62,12.65,393600.0,9.4198,9.4347,9.4123,9.4347,393600.0
2011-07-11 10:30:00,12.65,12.65,12.63,12.63,759200.0,9.4347,9.4347,9.4198,9.4198,759200.0
2011-07-11 10:35:00,12.63,12.63,12.62,12.62,821600.0,9.4198,9.4198,9.4123,9.4123,821600.0
2011-07-11 10:40:00,12.62,12.63,12.62,12.62,722800.0,9.4123,9.4198,9.4123,9.4123,722800.0
2011-07-11 10:45:00,12.63,12.64,12.61,12.64,493000.0,9.4198,9.4272,9.4049,9.4272,493000.0
2011-07-11 10:50:00,12.64,12.65,12.62,12.64,306600.0,9.4272,9.4347,9.4123,9.4272,306600.0
2011-07-11 10:55:00,12.64,12.64,12.6,12.6,434200.0,9.4272,9.4272,9.3974,9.3974,434200.0
2011-07-11 11:00:00,12.61,12.61,12.56,12.57,305000.0,9.4049,9.4049,9.3676,9.375,305000.0
2011-07-11 11:05:00,12.57,12.6,12.56,12.6,279000.0,9.375,9.3974,9.3676,9.3974,279000.0
2011-07-11 11:10:00,12.6,12.61,12.6,12.6,213600.0,9.3974,9.4049,9.3974,9.3974,213600.0
2011-07-11 11:15:00,12.61,12.61,12.6,12.61,197800.0,9.4049,9.4049,9.3974,9.4049,197800.0
2011-07-11 11:20:00,12.61,12.63,12.6,12.6,367600.0,9.4049,9.4198,9.3974,9.3974,367600.0
2011-07-11 11:25:00,12.6,12.63,12.6,12.63,908000.0,9.3974,9.4198,9.3974,9.4198,908000.0
2011-07-11 11:30:00,12.63,12.63,12.59,12.61,340600.0,9.4198,9.4198,9.3899,9.4049,340600.0
2011-07-11 11:35:00,12.61,12.61,12.58,12.59,129600.0,9.4049,9.4049,9.3825,9.3899,129600.0
2011-07-11 11:40:00,12.59,12.6,12.58,12.58,243200.0,9.3899,9.3974,9.3825,9.3825,243200.0
2011-07-11 11:45:00,12.58,12.6,12.58,12.59,371000.0,9.3825,9.3974,9.3825,9.3899,371000.0
2011-07-11 11:50:00,12.59,12.62,12.59,12.62,343200.0,9.3899,9.4123,9.3899,9.4123,343200.0
2011-07-11 11:55:00,12.62,12.62,12.59,12.59,254600.0,9.4123,9.4123,9.3899,9.3899,254600.0
2011-07-11 12:00:00,12.6,12.6,12.56,12.56,215600.0,9.3974,9.3974,9.3676,9.3676,215600.0
2011-07-11 12:05:00,12.56,12.58,12.56,12.58,117600.0,9.3676,9.3825,9.3676,9.3825,117600.0
2011-07-11 12:10:00,12.58,12.59,12.56,12.56,334600.0,9.3825,9.3899,9.3676,9.3676,334600.0
2011-07-11 12:15:00,12.56,12.59,12.56,12.59,124000.0,9.3676,9.3899,9.3676,9.3899,124000.0
2011-07-11 12:20:00,12.59,12.6,12.59,12.59,77600.0,9.3899,9.3974,9.3899,9.3899,77600.0
2011-07-11 12:25:00,12.59,12.6,12.59,12.6,37200.0,9.3899,9.3974,9.3899,9.3974,37200.0
2011-07-11 12:30:00,12.6,12.6,12.58,12.58,144200.0,9.3974,9.3974,9.3825,9.3825,144200.0
2011-07-11 12:35:00,12.58,12.58,12.57,12.58,111800.0,9.3825,9.3825,9.375,9.3825,111800.0
2011-07-11 12:40:00,12.58,12.59,12.54,12.55,964000.0,9.3825,9.3899,9.3526,9.3601,964000.0
2011-07-11 12:45:00,12.55,12.55,12.53,12.53,1096400.0,9.3601,9.3601,9.3452,9.3452,1096400.0
2011-07-11 12:50:00,12.53,12.54,12.52,12.52,1561400.0,9.3452,9.3526,9.3377,9.3377,1561400.0
2011-07-11 12:55:00,12.52,12.53,12.52,12.53,824400.0,9.3377,9.3452,9.3377,9.3452,824400.0
2011-07-11 13:00:00,12.53,12.53,12.52,12.53,1090600.0,9.3452,9.3452,9.3377,9.3452,1090600.0
2011-07-11 13:05:00,12.53,12.53,12.52,12.53,97200.0,9.3452,9.3452,9.3377,9.3452,97200.0
2011-07-11 13:10:00,12.53,12.54,12.52,12.54,101400.0,9.3452,9.3526,9.3377,9.3526,101400.0
2011-07-11 13:15:00,12.54,12.54,12.5,12.51,258600.0,9.3526,9.3526,9.3228,9.3303,258600.0
2011-07-11 13:20:00,12.51,12.53,12.51,12.53,150400.0,9.3303,9.3452,9.3303,9.3452,150400.0
2011-07-11 13:25:00,12.53,12.54,12.52,12.53,559600.0,9.3452,9.3526,9.3377,9.3452,559600.0
2011-07-11 13:30:00,12.54,12.55,12.53,12.55,130000.0,9.3526,9.3601,9.3452,9.3601,130000.0
2011-07-11 13:35:00,12.55,12.55,12.53,12.55,188400.0,9.3601,9.3601,9.3452,9.3601,188400.0
2011-07-11 13:40:00,12.54,12.55,12.53,12.55,100000.0,9.3526,9.3601,9.3452,9.3601,100000.0
2011-07-11 13:45:00,12.55,12.56,12.54,12.56,222200.0,9.3601,9.3676,9.3526,9.3676,222200.0
2011-07-11 13:50:00,12.55,12.56,12.55,12.56,335000.0,9.3601,9.3676,9.3601,9.3676,335000.0
2011-07-11 13:55:00,12.56,12.56,12.55,12.56,163600.0,9.3676,9.3676,9.3601,9.3676,163600.0
2011-07-11 14:00:00,12.56,12.56,12.55,12.56,446000.0,9.3676,9.3676,9.3601,9.3676,446000.0
2011-07-11 14:05:00,12.56,12.56,12.54,12.55,277600.0,9.3676,9.3676,9.3526,9.3601,277600.0
2011-07-11 14:10:00,12.56,12.56,12.54,12.55,195200.0,9.3676,9.3676,9.3526,9.3601,195200.0
2011-07-11 14:15:00,12.54,12.55,12.53,12.54,112000.0,9.3526,9.3601,9.3452,9.3526,112000.0
2011-07-11 14:20:00,12.53,12.55,12.53,12.53,203000.0,9.3452,9.3601,9.3452,9.3452,203000.0
2011-07-11 14:25:00,12.53,12.55,12.53,12.54,206400.0,9.3452,9.3601,9.3452,9.3526,206400.0
2011-07-11 14:30:00,12.53,12.54,12.5,12.53,263000.0,9.3452,9.3526,9.3228,9.3452,263000.0
2011-07-11 14:35:00,12.53,12.55,12.52,12.55,143400.0,9.3452,9.3601,9.3377,9.3601,143400.0
2011-07-11 14:40:00,12.55,12.55,12.49,12.5,865400.0,9.3601,9.3601,9.3154,9.3228,865400.0
2011-07-11 14:45:00,12.5,12.51,12.49,12.49,323800.0,9.3228,9.3303,9.3154,9.3154,323800.0
2011-07-11 14:50:00,12.49,12.5,12.47,12.49,493200.0,9.3154,9.3228,9.3004,9.3154,493200.0
2011-07-11 14:55:00,12.49,12.51,12.49,12.51,200800.0,9.3154,9.3303,9.3154,9.3303,200800.0
2011-07-11 15:00:00,12.51,12.52,12.51,12.52,269000.0,9.3303,9.3377,9.3303,9.3377,269000.0
2011-07-11 15:05:00,12.52,12.52,12.49,12.49,304600.0,9.3377,9.3377,9.3154,9.3154,304600.0
2011-07-11 15:10:00,12.49,12.51,12.49,12.51,224000.0,9.3154,9.3303,9.3154,9.3303,224000.0
2011-07-11 15:15:00,12.51,12.51,12.51,12.51,92000.0,9.3303,9.3303,9.3303,9.3303,92000.0
2011-07-11 15:20:00,12.51,12.53,12.48,12.49,806600.0,9.3303,9.3452,9.3079,9.3154,806600.0
2011-07-11 15:25:00,12.49,12.49,12.48,12.49,256600.0,9.3154,9.3154,9.3079,9.3154,256600.0
2011-07-11 15:30:00,12.49,12.51,12.47,12.47,1672600.0,9.3154,9.3303,9.3004,9.3004,1672600.0
2011-07-11 15:35:00,12.47,12.48,12.45,12.48,870400.0,9.3004,9.3079,9.2855,9.3079,870400.0
2011-07-11 15:40:00,12.48,12.48,12.47,12.48,533800.0,9.3079,9.3079,9.3004,9.3079,533800.0
2011-07-11 15:45:00,12.48,12.49,12.47,12.48,880600.0,9.3079,9.3154,9.3004,9.3079,880600.0
2011-07-11 15:50:00,12.48,12.49,12.47,12.49,1056800.0,9.3079,9.3154,9.3004,9.3154,1056800.0
2011-07-11 15:55:00,12.49,12.52,12.49,12.52,1737400.0,9.3154,9.3377,9.3154,9.3377,1737400.0
2011-07-12 09:30:00,12.56,12.61,12.51,12.51,886000.0,9.3676,9.4049,9.3303,9.3303,886000.0
2011-07-12 09:35:00,12.51,12.55,12.47,12.54,452600.0,9.3303,9.3601,9.3004,9.3526,452600.0
2011-07-12 09:40:00,12.54,12.55,12.49,12.49,464000.0,9.3526,9.3601,9.3154,9.3154,464000.0
2011-07-12 09:45:00,12.49,12.5,12.44,12.45,664600.0,9.3154,9.3228,9.2781,9.2855,664600.0
2011-07-12 09:50:00,12.45,12.46,12.43,12.44,539200.0,9.2855,9.293,9.2706,9.2781,539200.0
2011-07-12 09:55:00,12.44,12.5,12.44,12.5,779000.0,9.2781,9.3228,9.2781,9.3228,779000.0
2011-07-12 10:00:00,12.49,12.5,12.48,12.5,752200.0,9.3154,9.3228,9.3079,9.3228,752200.0
2011-07-12 10:05:00,12.5,12.51,12.47,12.49,729600.0,9.3228,9.3303,9.3004,9.3154,729600.0
2011-07-12 10:10:00,12.49,12.49,12.47,12.47,469800.0,9.3154,9.3154,9.3004,9.3004,469800.0
2011-07-12 10:15:00,12.47,12.49,12.47,12.49,341600.0,9.3004,9.3154,9.3004,9.3154,341600.0
2011-07-12 10:20:00,12.49,12.51,12.48,12.49,1007800.0,9.3154,9.3303,9.3079,9.3154,1007800.0
2011-07-12 10:25:00,12.48,12.5,12.47,12.5,344000.0,9.3079,9.3228,9.3004,9.3228,344000.0
2011-07-12 10:30:00,12.5,12.51,12.47,12.5,348200.0,9.3228,9.3303,9.3004,9.3228,348200.0
2011-07-12 10:35:00,12.5,12.5,12.49,12.49,246000.0,9.3228,9.3228,9.3154,9.3154,246000.0
2011-07-12 10:40:00,12.49,12.5,12.47,12.47,290000.0,9.3154,9.3228,9.3004,9.3004,290000.0
2011-07-12 10:45:00,12.47,12.49,12.45,12.46,251000.0,9.3004,9.3154,9.2855,9.293,251000.0
2011-07-12 10:50:00,12.46,12.46,12.43,12.46,217800.0,9.293,9.293,9.2706,9.293,217800.0
2011-07-12 10:55:00,12.45,12.49,12.45,12.48,404000.0,9.2855,9.3154,9.2855,9.3079,404000.0
2011-07-12 11:00:00,12.49,12.49,12.47,12.49,348600.0,9.3154,9.3154,9.3004,9.3154,348600.0
2011-07-12 11:05:00,12.49,12.49,12.45,12.47,685600.0,9.3154,9.3154,9.2855,9.3004,685600.0
2011-07-12 11:10:00,12.47,12.49,12.46,12.46,533600.0,9.3004,9.3154,9.293,9.293,533600.0
2011-07-12 11:15:00,12.47,12.47,12.46,12.46,135400.0,9.3004,9.3004,9.293,9.293,135400.0
2011-07-12 11:20:00,12.47,12.48,12.46,12.47,1198800.0,9.3004,9.3079,9.293,9.3004,1198800.0
2011-07-12 11:25:00,12.47,12.47,12.46,12.47,1445000.0,9.3004,9.3004,9.293,9.3004,1445000.0
2011-07-12 11:30:00,12.47,12.47,12.47,12.47,224000.0,9.3004,9.3004,9.3004,9.3004,224000.0
2011-07-12 11:35:00,12.47,12.47,12.45,12.45,249000.0,9.3004,9.3004,9.2855,9.2855,249000.0
2011-07-12 11:40:00,12.45,12.5,12.45,12.5,460400.0,9.2855,9.3228,9.2855,9.3228,460400.0
2011-07-12 11:45:00,12.5,12.5,12.48,12.49,368000.0,9.3228,9.3228,9.3079,9.3154,368000.0
2011-07-12 11:50:00,12.49,12.49,12.47,12.47,160200.0,9.3154,9.3154,9.3004,9.3004,160200.0
2011-07-12 11:55:00,12.47,12.48,12.46,12.47,248400.0,9.3004,9.3079,9.293,9.3004,248400.0
2011-07-12 12:00:00,12.48,12.48,12.46,12.47,242000.0,9.3079,9.3079,9.293,9.3004,242000.0
2011-07-12 12:05:00,12.47,12.49,12.47,12.49,325800.0,9.3004,9.3154,9.3004,9.3154,325800.0
2011-07-12 12:10:00,12.49,12.49,12.47,12.47,183400.0,9.3154,9.3154,9.3004,9.3004,183400.0
2011-07-12 12:15:00,12.47,12.49,12.46,12.48,214400.0,9.3004,9.3154,9.293,9.3079,214400.0
2011-07-12 12:20:00,12.48,12.49,12.47,12.49,159000.0,9.3079,9.3154,9.3004,9.3154,159000.0
2011-07-12 12:25:00,12.49,12.49,12.47,12.47,125600.0,9.3154,9.3154,9.3004,9.3004,125600.0
2011-07-12 12:30:00,12.47,12.48,12.47,12.47,149400.0,9.3004,9.3079,9.3004,9.3004,149400.0
2011-07-12 12:35:00,12.47,12.47,12.46,12.46,115800.0,9.3004,9.3004,9.293,9.293,115800.0
2011-07-12 12:40:00,12.47,12.47,12.47,12.47,188200.0,9.3004,9.3004,9.3004,9.3004,188200.0
2011-07-12 12:45:00,12.47,12.47,12.46,12.47,263400.0,9.3004,9.3004,9.293,9.3004,263400.0
2011-07-12 12:50:00,12.47,12.47,12.46,12.47,102800.0,9.3004,9.3004,9.293,9.3004,102800.0
2011-07-12 12:55:00,12.47,12.49,12.47,12.47,376000.0,9.3004,9.3154,9.3004,9.3004,376000.0
2011-07-12 13:00:00,12.47,12.49,12.47,12.48,1025000.0,9.3004,9.3154,9.3004,9.3079,1025000.0
2011-07-12 13:05:00,12.48,12.49,12.46,12.47,865800.0,9.3079,9.3154,9.293,9.3004,865800.0
2011-07-12 13:10:00,12.47,12.48,12.47,12.47,101600.0,9.3004,9.3079,9.3004,9.3004,101600.0
2011-07-12 13:15:00,12.47,12.47,12.45,12.45,631200.0,9.3004,9.3004,9.2855,9.2855,631200.0
2011-07-12 13:20:00,12.45,12.47,12.45,12.47,172800.0,9.2855,9.3004,9.2855,9.3004,172800.0
2011-07-12 13:25:00,12.46,12.47,12.44,12.44,322000.0,9.293,9.3004,9.2781,9.2781,322000.0
2011-07-12 13:30:00,12.44,12.45,12.43,12.45,328400.0,9.2781,9.2855,9.2706,9.2855,328400.0
2011-07-12 13:35:00,12.45,12.46,12.44,12.46,167400.0,9.2855,9.293,9.2781,9.293,167400.0
2011-07-12 13:40:00,12.45,12.47,12.45,12.46,152600.0,9.2855,9.3004,9.2855,9.293,152600.0
2011-07-12 13:45:00,12.46,12.46,12.44,12.45,392000.0,9.293,9.293,9.2781,9.2855,392000.0
2011-07-12 13:50:00,12.45,12.45,12.44,12.44,109600.0,9.2855,9.2855,9.2781,9.2781,109600.0
2011-07-12 13:55:00,12.44,12.44,12.43,12.43,192600.0,9.2781,9.2781,9.2706,9.2706,192600.0
2011-07-12 14:00:00,12.43,12.45,12.42,12.45,378600.0,9.2706,9.2855,9.2631,9.2855,378600.0
2011-07-12 14:05:00,12.44,12.45,12.44,12.45,456400.0,9.2781,9.2855,9.2781,9.2855,456400.0
2011-07-12 14:10:00,12.45,12.48,12.45,12.46,1051800.0,9.2855,9.3079,9.2855,9.293,1051800.0
2011-07-12 14:15:00,12.47,12.49,12.46,12.47,622200.0,9.3004,9.3154,9.293,9.3004,622200.0
2011-07-12 14:20:00,12.47,12.49,12.47,12.47,901400.0,9.3004,9.3154,9.3004,9.3004,901400.0
2011-07-12 14:25:00,12.47,12.48,12.46,12.47,266200.0,9.3004,9.3079,9.293,9.3004,266200.0
2011-07-12 14:30:00,12.48,12.49,12.45,12.47,348400.0,9.3079,9.3154,9.2855,9.3004,348400.0
2011-07-12 14:35:00,12.47,12.47,12.45,12.46,293200.0,9.3004,9.3004,9.2855,9.293,293200.0
2011-07-12 14:40:00,12.46,12.47,12.45,12.45,553000.0,9.293,9.3004,9.2855,9.2855,553000.0
2011-07-12 14:45:00,12.45,12.46,12.43,12.45,856600.0,9.2855,9.293,9.2706,9.2855,856600.0
2011-07-12 14:50:00,12.45,12.46,12.43,12.44,473800.0,9.2855,9.293,9.2706,9.2781,473800.0
2011-07-12 14:55:00,12.44,12.45,12.43,12.43,788000.0,9.2781,9.2855,9.2706,9.2706,788000.0
2011-07-12 15:00:00,12.43,12.44,12.42,12.43,465200.0,9.2706,9.2781,9.2631,9.2706,465200.0
2011-07-12 15:05:00,12.43,12.45,12.42,12.44,407600.0,9.2706,9.2855,9.2631,9.2781,407600.0
2011-07-12 15:10:00,12.44,12.45,12.42,12.42,196400.0,9.2781,9.2855,9.2631,9.2631,196400.0
2011-07-12 15:15:00,12.42,12.44,12.42,12.44,804200.0,9.2631,9.2781,9.2631,9.2781,804200.0
2011-07-12 15:20:00,12.43,12.44,12.42,12.44,398000.0,9.2706,9.2781,9.2631,9.2781,398000.0
2011-07-12 15:25:00,12.44,12.44,12.4,12.42,588200.0,9.2781,9.2781,9.2482,9.2631,588200.0
2011-07-12 15:30:00,12.42,12.42,12.39,12.4,930200.0,9.2631,9.2631,9.2408,9.2482,930200.0
2011-07-12 15:35:00,12.4,12.42,12.39,12.4,401000.0,9.2482,9.2631,9.2408,9.2482,401000.0
2011-07-12 15:40:00,12.41,12.41,12.38,12.38,760600.0,9.2557,9.2557,9.2333,9.2333,760600.0
2011-07-12 15:45:00,12.38,12.38,12.31,12.32,1853000.0,9.2333,9.2333,9.1811,9.1886,1853000.0
2011-07-12 15:50:00,12.32,12.34,12.31,12.33,1648000.0,9.1886,9.2035,9.1811,9.196,1648000.0
2011-07-12 15:55:00,12.33,12.33,12.31,12.31,3086200.0,9.196,9.196,9.1811,9.1811,3086200.0
2011-07-13 09:30:00,12.42,12.46,12.4,12.44,403200.0,9.2631,9.293,9.2482,9.2781,403200.0
2011-07-13 09:35:00,12.43,12.45,12.42,12.42,372600.0,9.2706,9.2855,9.2631,9.2631,372600.0
2011-07-13 09:40:00,12.42,12.44,12.39,12.43,361200.0,9.2631,9.2781,9.2408,9.2706,361200.0
2011-07-13 09:45:00,12.42,12.45,12.42,12.45,148200.0,9.2631,9.2855,9.2631,9.2855,148200.0
2011-07-13 09:50:00,12.44,12.45,12.42,12.43,327000.0,9.2781,9.2855,9.2631,9.2706,327000.0
2011-07-13 09:55:00,12.42,12.43,12.37,12.4,456000.0,9.2631,9.2706,9.2259,9.2482,456000.0
2011-07-13 10:00:00,12.4,12.44,12.4,12.42,1007800.0,9.2482,9.2781,9.2482,9.2631,1007800.0
2011-07-13 10:05:00,12.42,12.42,12.39,12.4,502200.0,9.2631,9.2631,9.2408,9.2482,502200.0
2011-07-13 10:10:00,12.4,12.41,12.36,12.39,369400.0,9.2482,9.2557,9.2184,9.2408,369400.0
2011-07-13 10:15:00,12.39,12.42,12.39,12.42,1317400.0,9.2408,9.2631,9.2408,9.2631,1317400.0
2011-07-13 10:20:00,12.41,12.43,12.4,12.4,557400.0,9.2557,9.2706,9.2482,9.2482,557400.0
2011-07-13 10:25:00,12.4,12.42,12.4,12.4,465400.0,9.2482,9.2631,9.2482,9.2482,465400.0
2011-07-13 10:30:00,12.41,12.46,12.41,12.46,353800.0,9.2557,9.293,9.2557,9.293,353800.0
2011-07-13 10:35:00,12.46,12.47,12.45,12.47,481800.0,9.293,9.3004,9.2855,9.3004,481800.0
2011-07-13 10:40:00,12.47,12.47,12.47,12.47,421600.0,9.3004,9.3004,9.3004,9.3004,421600.0
2011-07-13 10:45:00,12.46,12.47,12.45,12.46,410600.0,9.293,9.3004,9.2855,9.293,410600.0
2011-07-13 10:50:00,12.46,12.47,12.46,12.47,204600.0,9.293,9.3004,9.293,9.3004,204600.0
2011-07-13 10:55:00,12.47,12.49,12.46,12.47,269400.0,9.3004,9.3154,9.293,9.3004,269400.0
2011-07-13 11:00:00,12.47,12.48,12.45,12.47,394400.0,9.3004,9.3079,9.2855,9.3004,394400.0
2011-07-13 11:05:00,12.47,12.47,12.45,12.47,399400.0,9.3004,9.3004,9.2855,9.3004,399400.0
2011-07-13 11:10:00,12.47,12.47,12.45,12.45,328200.0,9.3004,9.3004,9.2855,9.2855,328200.0
2011-07-13 11:15:00,12.45,12.47,12.44,12.46,500400.0,9.2855,9.3004,9.2781,9.293,500400.0
2011-07-13 11:20:00,12.46,12.47,12.45,12.46,1671800.0,9.293,9.3004,9.2855,9.293,1671800.0
2011-07-13 11:25:00,12.46,12.47,12.46,12.47,879000.0,9.293,9.3004,9.293,9.3004,879000.0
2011-07-13 11:30:00,12.47,12.47,12.43,12.43,793000.0,9.3004,9.3004,9.2706,9.2706,793000.0
2011-07-13 11:35:00,12.43,12.44,12.42,12.43,730000.0,9.2706,9.2781,9.2631,9.2706,730000.0
2011-07-13 11:40:00,12.43,12.45,12.42,12.42,674400.0,9.2706,9.2855,9.2631,9.2631,674400.0
2011-07-13 11:45:00,12.43,12.44,12.4,12.42,567400.0,9.2706,9.2781,9.2482,9.2631,567400.0
2011-07-13 11:50:00,12.41,12.42,12.39,12.41,418000.0,9.2557,9.2631,9.2408,9.2557,418000.0
2011-07-13 11:55:00,12.42,12.43,12.4,12.43,230600.0,9.2631,9.2706,9.2482,9.2706,230600.0
2011-07-13 12:00:00,12.43,12.44,12.4,12.4,660600.0,9.2706,9.2781,9.2482,9.2482,660600.0
2011-07-13 12:05:00,12.4,12.41,12.4,12.41,48200.0,9.2482,9.2557,9.2482,9.2557,48200.0
2011-07-13 12:10:00,12.41,12.44,12.41,12.44,204400.0,9.2557,9.2781,9.2557,9.2781,204400.0
2011-07-13 12:15:00,12.44,12.45,12.43,12.45,225200.0,9.2781,9.2855,9.2706,9.2855,225200.0
2011-07-13 12:20:00,12.45,12.46,12.45,12.46,336800.0,9.2855,9.293,9.2855,9.293,336800.0
2011-07-13 12:25:00,12.46,12.46,12.44,12.46,304000.0,9.293,9.293,9.2781,9.293,304000.0
2011-07-13 12:30:00,12.45,12.46,12.45,12.45,234600.0,9.2855,9.293,9.2855,9.2855,234600.0
2011-07-13 12:35:00,12.45,12.46,12.44,12.44,291600.0,9.2855,9.293,9.2781,9.2781,291600.0
2011-07-13 12:40:00,12.44,12.45,12.42,12.42,252800.0,9.2781,9.2855,9.2631,9.2631,252800.0
2011-07-13 12:45:00,12.42,12.44,12.41,12.44,304800.0,9.2631,9.2781,9.2557,9.2781,304800.0
2011-07-13 12:50:00,12.44,12.44,12.42,12.43,252400.0,9.2781,9.2781,9.2631,9.2706,252400.0
2011-07-13 12:55:00,12.43,12.43,12.43,12.43,49600.0,9.2706,9.2706,9.2706,9.2706,49600.0
2011-07-13 13:00:00,12.43,12.44,12.42,12.42,159000.0,9.2706,9.2781,9.2631,9.2631,159000.0
2011-07-13 13:05:00,12.42,12.43,12.42,12.43,229200.0,9.2631,9.2706,9.2631,9.2706,229200.0
2011-07-13 13:10:00,12.43,12.43,12.41,12.42,134600.0,9.2706,9.2706,9.2557,9.2631,134600.0
2011-07-13 13:15:00,12.42,12.43,12.4,12.43,122400.0,9.2631,9.2706,9.2482,9.2706,122400.0
2011-07-13 13:20:00,12.43,12.44,12.42,12.43,332000.0,9.2706,9.2781,9.2631,9.2706,332000.0
2011-07-13 13:25:00,12.42,12.42,12.4,12.42,150200.0,9.2631,9.2631,9.2482,9.2631,150200.0
2011-07-13 13:30:00,12.42,12.43,12.42,12.42,66600.0,9.2631,9.2706,9.2631,9.2631,66600.0
2011-07-13 13:35:00,12.42,12.44,12.42,12.43,251000.0,9.2631,9.2781,9.2631,9.2706,251000.0
2011-07-13 13:40:00,12.43,12.43,12.41,12.41,102000.0,9.2706,9.2706,9.2557,9.2557,102000.0
2011-07-13 13:45:00,12.41,12.42,12.39,12.39,219400.0,9.2557,9.2631,9.2408,9.2408,219400.0
2011-07-13 13:50:00,12.39,12.4,12.37,12.37,498800.0,9.2408,9.2482,9.2259,9.2259,498800.0
2011-07-13 13:55:00,12.38,12.39,12.37,12.38,525200.0,9.2333,9.2408,9.2259,9.2333,525200.0
2011-07-13 14:00:00,12.38,12.4,12.38,12.4,479200.0,9.2333,9.2482,9.2333,9.2482,479200.0
2011-07-13 14:05:00,12.4,12.4,12.4,12.4,176000.0,9.2482,9.2482,9.2482,9.2482,176000.0
2011-07-13 14:10:00,12.4,12.4,12.37,12.38,480800.0,9.2482,9.2482,9.2259,9.2333,480800.0
2011-07-13 14:15:00,12.38,12.38,12.36,12.37,275200.0,9.2333,9.2333,9.2184,9.2259,275200.0
2011-07-13 14:20:00,12.38,12.38,12.35,12.36,278000.0,9.2333,9.2333,9.2109,9.2184,278000.0
2011-07-13 14:25:00,12.35,12.36,12.33,12.34,601200.0,9.2109,9.2184,9.196,9.2035,601200.0
2011-07-13 14:30:00,12.34,12.36,12.34,12.35,321400.0,9.2035,9.2184,9.2035,9.2109,321400.0
2011-07-13 14:35:00,12.35,12.36,12.35,12.36,358800.0,9.2109,9.2184,9.2109,9.2184,358800.0
2011-07-13 14:40:00,12.35,12.36,12.33,12.33,912000.0,9.2109,9.2184,9.196,9.196,912000.0
2011-07-13 14:45:00,12.33,12.34,12.32,12.33,423600.0,9.196,9.2035,9.1886,9.196,423600.0
2011-07-13 14:50:00,12.34,12.37,12.34,12.37,792200.0,9.2035,9.2259,9.2035,9.2259,792200.0
2011-07-13 14:55:00,12.37,12.37,12.35,12.36,289400.0,9.2259,9.2259,9.2109,9.2184,289400.0
2011-07-13 15:00:00,12.36,12.38,12.35,12.35,460200.0,9.2184,9.2333,9.2109,9.2109,460200.0
2011-07-13 15:05:00,12.36,12.36,12.33,12.34,474200.0,9.2184,9.2184,9.196,9.2035,474200.0
2011-07-13 15:10:00,12.34,12.34,12.29,12.3,474000.0,9.2035,9.2035,9.1662,9.1736,474000.0
2011-07-13 15:15:00,12.29,12.31,12.29,12.3,393800.0,9.1662,9.1811,9.1662,9.1736,393800.0
2011-07-13 15:20:00,12.3,12.3,12.27,12.29,526200.0,9.1736,9.1736,9.1513,9.1662,526200.0
2011-07-13 15:25:00,12.29,12.31,12.29,12.3,438800.0,9.1662,9.1811,9.1662,9.1736,438800.0
2011-07-13 15:30:00,12.3,12.3,12.28,12.29,426800.0,9.1736,9.1736,9.1587,9.1662,426800.0
2011-07-13 15:35:00,12.29,12.31,12.29,12.29,407000.0,9.1662,9.1811,9.1662,9.1662,407000.0
2011-07-13 15:40:00,12.29,12.29,12.26,12.28,474200.0,9.1662,9.1662,9.1438,9.1587,474200.0
2011-07-13 15:45:00,12.28,12.29,12.27,12.28,723200.0,9.1587,9.1662,9.1513,9.1587,723200.0
2011-07-13 15:50:00,12.28,12.29,12.28,12.28,943200.0,9.1587,9.1662,9.1587,9.1587,943200.0
2011-07-13 15:55:00,12.29,12.29,12.28,12.29,2165400.0,9.1662,9.1662,9.1587,9.1662,2165400.0
2011-07-14 09:30:00,12.33,12.39,12.29,12.34,889600.0,9.196,9.2408,9.1662,9.2035,889600.0
2011-07-14 09:35:00,12.34,12.34,12.31,12.34,290600.0,9.2035,9.2035,9.1811,9.2035,290600.0
2011-07-14 09:40:00,12.34,12.34,12.3,12.31,1454000.0,9.2035,9.2035,9.1736,9.1811,1454000.0
2011-07-14 09:45:00,12.31,12.31,12.29,12.29,596200.0,9.1811,9.1811,9.1662,9.1662,596200.0
2011-07-14 09:50:00,12.3,12.34,12.29,12.33,771800.0,9.1736,9.2035,9.1662,9.196,771800.0
2011-07-14 09:55:00,12.33,12.36,12.33,12.35,665800.0,9.196,9.2184,9.196,9.2109,665800.0
2011-07-14 10:00:00,12.35,12.36,12.34,12.35,995200.0,9.2109,9.2184,9.2035,9.2109,995200.0
2011-07-14 10:05:00,12.35,12.36,12.33,12.35,863800.0,9.2109,9.2184,9.196,9.2109,863800.0
2011-07-14 10:10:00,12.35,12.36,12.34,12.35,671600.0,9.2109,9.2184,9.2035,9.2109,671600.0
2011-07-14 10:15:00,12.35,12.38,12.35,12.38,781000.0,9.2109,9.2333,9.2109,9.2333,781000.0
2011-07-14 10:20:00,12.38,12.42,12.38,12.4,753400.0,9.2333,9.2631,9.2333,9.2482,753400.0
2011-07-14 10:25:00,12.4,12.43,12.4,12.4,458000.0,9.2482,9.2706,9.2482,9.2482,458000.0
2011-07-14 10:30:00,12.4,12.43,12.4,12.43,797000.0,9.2482,9.2706,9.2482,9.2706,797000.0
2011-07-14 10:35:00,12.43,12.43,12.39,12.4,591000.0,9.2706,9.2706,9.2408,9.2482,591000.0
2011-07-14 10:40:00,12.4,12.42,12.4,12.4,484800.0,9.2482,9.2631,9.2482,9.2482,484800.0
2011-07-14 10:45:00,12.4,12.43,12.4,12.4,422800.0,9.2482,9.2706,9.2482,9.2482,422800.0
2011-07-14 10:50:00,12.4,12.4,12.38,12.4,702600.0,9.2482,9.2482,9.2333,9.2482,702600.0
2011-07-14 10:55:00,12.4,12.4,12.37,12.38,463800.0,9.2482,9.2482,9.2259,9.2333,463800.0
2011-07-14 11:00:00,12.38,12.39,12.38,12.38,244800.0,9.2333,9.2408,9.2333,9.2333,244800.0
2011-07-14 11:05:00,12.38,12.4,12.38,12.4,496000.0,9.2333,9.2482,9.2333,9.2482,496000.0
2011-07-14 11:10:00,12.4,12.4,12.37,12.37,316000.0,9.2482,9.2482,9.2259,9.2259,316000.0
2011-07-14 11:15:00,12.37,12.38,12.35,12.38,356000.0,9.2259,9.2333,9.2109,9.2333,356000.0
2011-07-14 11:20:00,12.38,12.4,12.38,12.38,353000.0,9.2333,9.2482,9.2333,9.2333,353000.0
2011-07-14 11:25:00,12.38,12.38,12.37,12.38,195200.0,9.2333,9.2333,9.2259,9.2333,195200.0
2011-07-14 11:30:00,12.37,12.38,12.35,12.35,299400.0,9.2259,9.2333,9.2109,9.2109,299400.0
2011-07-14 11:35:00,12.35,12.36,12.35,12.35,322600.0,9.2109,9.2184,9.2109,9.2109,322600.0
2011-07-14 11:40:00,12.35,12.38,12.35,12.37,269000.0,9.2109,9.2333,9.2109,9.2259,269000.0
2011-07-14 11:45:00,12.37,12.38,12.37,12.37,270400.0,9.2259,9.2333,9.2259,9.2259,270400.0
2011-07-14 11:50:00,12.37,12.38,12.35,12.36,291400.0,9.2259,9.2333,9.2109,9.2184,291400.0
2011-07-14 11:55:00,12.36,12.37,12.35,12.35,220200.0,9.2184,9.2259,9.2109,9.2109,220200.0
2011-07-14 12:00:00,12.36,12.36,12.33,12.34,198400.0,9.2184,9.2184,9.196,9.2035,198400.0
2011-07-14 12:05:00,12.33,12.34,12.32,12.33,272600.0,9.196,9.2035,9.1886,9.196,272600.0
2011-07-14 12:10:00,12.33,12.34,12.32,12.34,156600.0,9.196,9.2035,9.1886,9.2035,156600.0
2011-07-14 12:15:00,12.33,12.34,12.31,12.31,615200.0,9.196,9.2035,9.1811,9.1811,615200.0
2011-07-14 12:20:00,12.31,12.32,12.31,12.31,219600.0,9.1811,9.1886,9.1811,9.1811,219600.0
2011-07-14 12:25:00,12.31,12.33,12.31,12.32,218400.0,9.1811,9.196,9.1811,9.1886,218400.0
2011-07-14 12:30:00,12.32,12.34,12.31,12.33,238200.0,9.1886,9.2035,9.1811,9.196,238200.0
2011-07-14 12:35:00,12.33,12.35,12.33,12.35,407400.0,9.196,9.2109,9.196,9.2109,407400.0
2011-07-14 12:40:00,12.35,12.37,12.35,12.36,566600.0,9.2109,9.2259,9.2109,9.2184,566600.0
2011-07-14 12:45:00,12.36,12.36,12.34,12.34,270600.0,9.2184,9.2184,9.2035,9.2035,270600.0
2011-07-14 12:50:00,12.34,12.35,12.33,12.33,378800.0,9.2035,9.2109,9.196,9.196,378800.0
2011-07-14 12:55:00,12.33,12.33,12.31,12.31,501200.0,9.196,9.196,9.1811,9.1811,501200.0
2011-07-14 13:00:00,12.31,12.32,12.3,12.31,577400.0,9.1811,9.1886,9.1736,9.1811,577400.0
2011-07-14 13:05:00,12.31,12.32,12.3,12.32,320600.0,9.1811,9.1886,9.1736,9.1886,320600.0
2011-07-14 13:10:00,12.32,12.33,12.28,12.28,570200.0,9.1886,9.196,9.1587,9.1587,570200.0
2011-07-14 13:15:00,12.28,12.28,12.25,12.25,416200.0,9.1587,9.1587,9.1364,9.1364,416200.0
2011-07-14 13:20:00,12.25,12.27,12.24,12.26,270200.0,9.1364,9.1513,9.1289,9.1438,270200.0
2011-07-14 13:25:00,12.26,12.29,12.24,12.29,519200.0,9.1438,9.1662,9.1289,9.1662,519200.0
2011-07-14 13:30:00,12.29,12.34,12.28,12.34,652200.0,9.1662,9.2035,9.1587,9.2035,652200.0
2011-07-14 13:35:00,12.33,12.34,12.31,12.31,686200.0,9.196,9.2035,9.1811,9.1811,686200.0
2011-07-14 13:40:00,12.3,12.32,12.3,12.31,338200.0,9.1736,9.1886,9.1736,9.1811,338200.0
2011-07-14 13:45:00,12.31,12.31,12.29,12.31,426800.0,9.1811,9.1811,9.1662,9.1811,426800.0
2011-07-14 13:50:00,12.31,12.31,12.29,12.3,298600.0,9.1811,9.1811,9.1662,9.1736,298600.0
2011-07-14 13:55:00,12.3,12.33,12.29,12.33,276600.0,9.1736,9.196,9.1662,9.196,276600.0
2011-07-14 14:00:00,12.33,12.34,12.32,12.33,274600.0,9.196,9.2035,9.1886,9.196,274600.0
2011-07-14 14:05:00,12.33,12.34,12.32,12.34,175400.0,9.196,9.2035,9.1886,9.2035,175400.0
2011-07-14 14:10:00,12.34,12.36,12.33,12.35,516800.0,9.2035,9.2184,9.196,9.2109,516800.0
2011-07-14 14:15:00,12.35,12.35,12.33,12.33,477800.0,9.2109,9.2109,9.196,9.196,477800.0
2011-07-14 14:20:00,12.33,12.34,12.31,12.31,548800.0,9.196,9.2035,9.1811,9.1811,548800.0
2011-07-14 14:25:00,12.31,12.31,12.27,12.29,598600.0,9.1811,9.1811,9.1513,9.1662,598600.0
2011-07-14 14:30:00,12.29,12.29,12.26,12.26,506800.0,9.1662,9.1662,9.1438,9.1438,506800.0
2011-07-14 14:35:00,12.26,12.27,12.25,12.26,340800.0,9.1438,9.1513,9.1364,9.1438,340800.0
2011-07-14 14:40:00,12.26,12.3,12.25,12.29,463600.0,9.1438,9.1736,9.1364,9.1662,463600.0
2011-07-14 14:45:00,12.29,12.3,12.27,12.27,820200.0,9.1662,9.1736,9.1513,9.1513,820200.0
2011-07-14 14:50:00,12.27,12.28,12.26,12.26,474000.0,9.1513,9.1587,9.1438,9.1438,474000.0
2011-07-14 14:55:00,12.26,12.27,12.24,12.27,329200.0,9.1438,9.1513,9.1289,9.1513,329200.0
2011-07-14 15:00:00,12.26,12.28,12.26,12.26,582600.0,9.1438,9.1587,9.1438,9.1438,582600.0
2011-07-14 15:05:00,12.26,12.28,12.22,12.24,828800.0,9.1438,9.1587,9.114,9.1289,828800.0
2011-07-14 15:10:00,12.24,12.26,12.22,12.25,511000.0,9.1289,9.1438,9.114,9.1364,511000.0
2011-07-14 15:15:00,12.25,12.26,12.24,12.25,447800.0,9.1364,9.1438,9.1289,9.1364,447800.0
2011-07-14 15:20:00,12.25,12.27,12.24,12.25,648800.0,9.1364,9.1513,9.1289,9.1364,648800.0
2011-07-14 15:25:00,12.25,12.26,12.24,12.25,434600.0,9.1364,9.1438,9.1289,9.1364,434600.0
2011-07-14 15:30:00,12.25,12.26,12.24,12.24,1080600.0,9.1364,9.1438,9.1289,9.1289,1080600.0
2011-07-14 15:35:00,12.24,12.26,12.24,12.24,1439000.0,9.1289,9.1438,9.1289,9.1289,1439000.0
2011-07-14 15:40:00,12.24,12.25,12.22,12.22,605600.0,9.1289,9.1364,9.114,9.114,605600.0
2011-07-14 15:45:00,12.23,12.23,12.21,12.22,950000.0,9.1214,9.1214,9.1065,9.114,950000.0
2011-07-14 15:50:00,12.22,12.22,12.18,12.21,2184800.0,9.114,9.114,9.0842,9.1065,2184800.0
2011-07-14 15:55:00,12.21,12.22,12.2,12.21,2582400.0,9.1065,9.114,9.0991,9.1065,2582400.0
2011-07-15 09:30:00,12.2,12.2,12.16,12.17,4866000.0,9.0991,9.0991,9.0692,9.0767,4866000.0
2011-07-15 09:35:00,12.18,12.19,12.15,12.15,797200.0,9.0842,9.0916,9.0618,9.0618,797200.0
2011-07-15 09:40:00,12.15,12.15,12.1,12.11,454000.0,9.0618,9.0618,9.0245,9.0319,454000.0
2011-07-15 09:45:00,12.11,12.12,12.09,12.12,1208200.0,9.0319,9.0394,9.017,9.0394,1208200.0
2011-07-15 09:50:00,12.11,12.13,12.09,12.09,641000.0,9.0319,9.0469,9.017,9.017,641000.0
2011-07-15 09:55:00,12.09,12.12,12.09,12.1,743800.0,9.017,9.0394,9.017,9.0245,743800.0
2011-07-15 10:00:00,12.1,12.13,12.09,12.09,758400.0,9.0245,9.0469,9.017,9.017,758400.0
2011-07-15 10:05:00,12.09,12.1,12.04,12.05,1067000.0,9.017,9.0245,8.9797,8.9872,1067000.0
2011-07-15 10:10:00,12.05,12.08,12.05,12.07,900800.0,8.9872,9.0096,8.9872,9.0021,900800.0
2011-07-15 10:15:00,12.07,12.08,12.02,12.03,1476000.0,9.0021,9.0096,8.9648,8.9723,1476000.0
2011-07-15 10:20:00,12.03,12.04,12.01,12.02,1133600.0,8.9723,8.9797,8.9574,8.9648,1133600.0
2011-07-15 10:25:00,12.03,12.03,12.01,12.01,1134000.0,8.9723,8.9723,8.9574,8.9574,1134000.0
2011-07-15 10:30:00,12.01,12.03,12.0,12.0,1128200.0,8.9574,8.9723,8.9499,8.9499,1128200.0
2011-07-15 10:35:00,12.01,12.01,11.97,11.98,1129800.0,8.9574,8.9574,8.9275,8.935,1129800.0
2011-07-15 10:40:00,11.98,12.03,11.98,12.03,1400000.0,8.935,8.9723,8.935,8.9723,1400000.0
2011-07-15 10:45:00,12.03,12.05,12.02,12.03,943600.0,8.9723,8.9872,8.9648,8.9723,943600.0
2011-07-15 10:50:00,12.03,12.05,12.03,12.04,1370200.0,8.9723,8.9872,8.9723,8.9797,1370200.0
2011-07-15 10:55:00,12.04,12.04,12.02,12.04,739000.0,8.9797,8.9797,8.9648,8.9797,739000.0
2011-07-15 11:00:00,12.04,12.05,12.02,12.04,313200.0,8.9797,8.9872,8.9648,8.9797,313200.0
2011-07-15 11:05:00,12.04,12.05,12.03,12.04,552000.0,8.9797,8.9872,8.9723,8.9797,552000.0
2011-07-15 11:10:00,12.04,12.06,12.03,12.06,380400.0,8.9797,8.9947,8.9723,8.9947,380400.0
2011-07-15 11:15:00,12.06,12.06,12.06,12.06,214600.0,8.9947,8.9947,8.9947,8.9947,214600.0
2011-07-15 11:20:00,12.06,12.06,12.06,12.06,138400.0,8.9947,8.9947,8.9947,8.9947,138400.0
2011-07-15 11:25:00,12.06,12.06,12.05,12.06,212800.0,8.9947,8.9947,8.9872,8.9947,212800.0
2011-07-15 11:30:00,12.05,12.06,12.04,12.04,530000.0,8.9872,8.9947,8.9797,8.9797,530000.0
2011-07-15 11:35:00,12.04,12.05,12.02,12.03,1135000.0,8.9797,8.9872,8.9648,8.9723,1135000.0
2011-07-15 11:40:00,12.03,12.03,12.01,12.02,236400.0,8.9723,8.9723,8.9574,8.9648,236400.0
2011-07-15 11:45:00,12.02,12.02,12.02,12.02,119400.0,8.9648,8.9648,8.9648,8.9648,119400.0
2011-07-15 11:50:00,12.02,12.02,12.01,12.01,514400.0,8.9648,8.9648,8.9574,8.9574,514400.0
2011-07-15 11:55:00,12.01,12.02,12.0,12.0,202200.0,8.9574,8.9648,8.9499,8.9499,202200.0
2011-07-15 12:00:00,12.0,12.03,11.99,12.01,1262400.0,8.9499,8.9723,8.9424,8.9574,1262400.0
2011-07-15 12:05:00,12.01,12.02,11.99,11.99,532200.0,8.9574,8.9648,8.9424,8.9424,532200.0
2011-07-15 12:10:00,11.99,12.01,11.99,12.0,384800.0,8.9424,8.9574,8.9424,8.9499,384800.0
2011-07-15 12:15:00,12.0,12.0,11.98,11.99,333800.0,8.9499,8.9499,8.935,8.9424,333800.0
2011-07-15 12:20:00,11.99,11.99,11.97,11.99,253800.0,8.9424,8.9424,8.9275,8.9424,253800.0
2011-07-15 12:25:00,11.98,12.0,11.98,11.99,195000.0,8.935,8.9499,8.935,8.9424,195000.0
2011-07-15 12:30:00,11.99,12.0,11.97,11.97,476800.0,8.9424,8.9499,8.9275,8.9275,476800.0
2011-07-15 12:35:00,11.97,12.0,11.97,11.99,267600.0,8.9275,8.9499,8.9275,8.9424,267600.0
2011-07-15 12:40:00,11.99,12.0,11.97,11.99,481200.0,8.9424,8.9499,8.9275,8.9424,481200.0
2011-07-15 12:45:00,11.98,11.99,11.97,11.99,345800.0,8.935,8.9424,8.9275,8.9424,345800.0
2011-07-15 12:50:00,11.99,12.01,11.99,12.01,348400.0,8.9424,8.9574,8.9424,8.9574,348400.0
2011-07-15 12:55:00,12.0,12.02,11.99,12.01,335200.0,8.9499,8.9648,8.9424,8.9574,335200.0
2011-07-15 13:00:00,12.01,12.02,12.01,12.01,234800.0,8.9574,8.9648,8.9574,8.9574,234800.0
2011-07-15 13:05:00,12.01,12.02,12.01,12.01,182400.0,8.9574,8.9648,8.9574,8.9574,182400.0
2011-07-15 13:10:00,12.01,12.02,12.01,12.01,195000.0,8.9574,8.9648,8.9574,8.9574,195000.0
2011-07-15 13:15:00,12.02,12.02,12.01,12.02,208400.0,8.9648,8.9648,8.9574,8.9648,208400.0
2011-07-15 13:20:00,12.02,12.02,12.01,12.01,100800.0,8.9648,8.9648,8.9574,8.9574,100800.0
2011-07-15 13:25:00,12.01,12.03,12.01,12.01,463600.0,8.9574,8.9723,8.9574,8.9574,463600.0
2011-07-15 13:30:00,12.01,12.02,12.0,12.01,377600.0,8.9574,8.9648,8.9499,8.9574,377600.0
2011-07-15 13:35:00,12.01,12.01,11.99,12.0,279200.0,8.9574,8.9574,8.9424,8.9499,279200.0
2011-07-15 13:40:00,12.0,12.02,12.0,12.02,164800.0,8.9499,8.9648,8.9499,8.9648,164800.0
2011-07-15 13:45:00,12.02,12.02,12.01,12.01,169600.0,8.9648,8.9648,8.9574,8.9574,169600.0
2011-07-15 13:50:00,12.01,12.02,12.0,12.01,252000.0,8.9574,8.9648,8.9499,8.9574,252000.0
2011-07-15 13:55:00,12.01,12.01,11.98,11.98,354600.0,8.9574,8.9574,8.935,8.935,354600.0
2011-07-15 14:00:00,11.98,11.99,11.97,11.99,151000.0,8.935,8.9424,8.9275,8.9424,151000.0
2011-07-15 14:05:00,11.99,11.99,11.99,11.99,293400.0,8.9424,8.9424,8.9424,8.9424,293400.0
2011-07-15 14:10:00,11.99,12.0,11.98,12.0,196400.0,8.9424,8.9499,8.935,8.9499,196400.0
2011-07-15 14:15:00,11.99,12.01,11.99,12.01,455200.0,8.9424,8.9574,8.9424,8.9574,455200.0
2011-07-15 14:20:00,12.0,12.01,11.99,12.0,397800.0,8.9499,8.9574,8.9424,8.9499,397800.0
2011-07-15 14:25:00,12.0,12.01,11.99,12.0,342600.0,8.9499,8.9574,8.9424,8.9499,342600.0
2011-07-15 14:30:00,11.99,12.01,11.99,12.0,307800.0,8.9424,8.9574,8.9424,8.9499,307800.0
2011-07-15 14:35:00,12.0,12.02,11.99,12.02,181800.0,8.9499,8.9648,8.9424,8.9648,181800.0
2011-07-15 14:40:00,12.02,12.02,12.01,12.02,953000.0,8.9648,8.9648,8.9574,8.9648,953000.0
2011-07-15 14:45:00,12.02,12.04,12.02,12.03,393400.0,8.9648,8.9797,8.9648,8.9723,393400.0
2011-07-15 14:50:00,12.03,12.05,12.03,12.04,324800.0,8.9723,8.9872,8.9723,8.9797,324800.0
2011-07-15 14:55:00,12.04,12.04,12.02,12.03,273000.0,8.9797,8.9797,8.9648,8.9723,273000.0
2011-07-15 15:00:00,12.02,12.03,12.02,12.02,289400.0,8.9648,8.9723,8.9648,8.9648,289400.0
2011-07-15 15:05:00,12.02,12.04,12.01,12.03,374200.0,8.9648,8.9797,8.9574,8.9723,374200.0
2011-07-15 15:10:00,12.03,12.04,12.02,12.03,513200.0,8.9723,8.9797,8.9648,8.9723,513200.0
2011-07-15 15:15:00,12.03,12.03,12.02,12.03,203000.0,8.9723,8.9723,8.9648,8.9723,203000.0
2011-07-15 15:20:00,12.03,12.03,12.02,12.03,446200.0,8.9723,8.9723,8.9648,8.9723,446200.0
2011-07-15 15:25:00,12.03,12.05,12.02,12.05,611600.0,8.9723,8.9872,8.9648,8.9872,611600.0
2011-07-15 15:30:00,12.05,12.06,12.05,12.05,540000.0,8.9872,8.9947,8.9872,8.9872,540000.0
2011-07-15 15:35:00,12.05,12.05,12.04,12.05,465000.0,8.9872,8.9872,8.9797,8.9872,465000.0
2011-07-15 15:40:00,12.05,12.05,12.04,12.05,513600.0,8.9872,8.9872,8.9797,8.9872,513600.0
2011-07-15 15:45:00,12.05,12.06,12.04,12.06,1100200.0,8.9872,8.9947,8.9797,8.9947,1100200.0
2011-07-15 15:50:00,12.06,12.06,12.05,12.05,1104000.0,8.9947,8.9947,8.9872,8.9872,1104000.0
2011-07-15 15:55:00,12.05,12.07,12.05,12.06,2447200.0,8.9872,9.0021,8.9872,8.9947,2447200.0
2011-07-18 09:30:00,12.01,12.08,11.98,11.99,505400.0,8.9574,9.0096,8.935,8.9424,505400.0
2011-07-18 09:35:00,11.99,12.02,11.96,11.98,244400.0,8.9424,8.9648,8.9201,8.935,244400.0
2011-07-18 09:40:00,11.99,12.01,11.97,11.97,333000.0,8.9424,8.9574,8.9275,8.9275,333000.0
2011-07-18 09:45:00,11.97,11.99,11.97,11.97,427800.0,8.9275,8.9424,8.9275,8.9275,427800.0
2011-07-18 09:50:00,11.97,11.99,11.97,11.97,211400.0,8.9275,8.9424,8.9275,8.9275,211400.0
2011-07-18 09:55:00,11.97,11.97,11.95,11.95,127800.0,8.9275,8.9275,8.9126,8.9126,127800.0
2011-07-18 10:00:00,11.95,11.97,11.92,11.93,602000.0,8.9126,8.9275,8.8902,8.8977,602000.0
2011-07-18 10:05:00,11.94,11.94,11.9,11.92,632200.0,8.9052,8.9052,8.8753,8.8902,632200.0
2011-07-18 10:10:00,11.91,11.91,11.86,11.87,977400.0,8.8828,8.8828,8.8455,8.8529,977400.0
2011-07-18 10:15:00,11.87,11.88,11.85,11.87,464200.0,8.8529,8.8604,8.838,8.8529,464200.0
2011-07-18 10:20:00,11.87,11.9,11.86,11.86,682600.0,8.8529,8.8753,8.8455,8.8455,682600.0
2011-07-18 10:25:00,11.86,11.87,11.84,11.87,549600.0,8.8455,8.8529,8.8306,8.8529,549600.0
2011-07-18 10:30:00,11.87,11.87,11.84,11.85,544800.0,8.8529,8.8529,8.8306,8.838,544800.0
2011-07-18 10:35:00,11.85,11.87,11.84,11.84,404000.0,8.838,8.8529,8.8306,8.8306,404000.0
2011-07-18 10:40:00,11.84,11.88,11.84,11.88,288400.0,8.8306,8.8604,8.8306,8.8604,288400.0
2011-07-18 10:45:00,11.88,11.88,11.85,11.85,632800.0,8.8604,8.8604,8.838,8.838,632800.0
2011-07-18 10:50:00,11.86,11.86,11.81,11.81,562400.0,8.8455,8.8455,8.8082,8.8082,562400.0
2011-07-18 10:55:00,11.81,11.85,11.81,11.84,416000.0,8.8082,8.838,8.8082,8.8306,416000.0
2011-07-18 11:00:00,11.85,11.85,11.83,11.83,296800.0,8.838,8.838,8.8231,8.8231,296800.0
2011-07-18 11:05:00,11.83,11.85,11.83,11.85,424000.0,8.8231,8.838,8.8231,8.838,424000.0
2011-07-18 11:10:00,11.85,11.88,11.85,11.88,950600.0,8.838,8.8604,8.838,8.8604,950600.0
2011-07-18 11:15:00,11.88,11.88,11.87,11.88,656400.0,8.8604,8.8604,8.8529,8.8604,656400.0
2011-07-18 11:20:00,11.88,11.89,11.88,11.88,295400.0,8.8604,8.8679,8.8604,8.8604,295400.0
2011-07-18 11:25:00,11.89,11.92,11.88,11.91,623200.0,8.8679,8.8902,8.8604,8.8828,623200.0
2011-07-18 11:30:00,11.91,11.94,11.9,11.93,1303800.0,8.8828,8.9052,8.8753,8.8977,1303800.0
2011-07-18 11:35:00,11.92,11.93,11.9,11.91,655600.0,8.8902,8.8977,8.8753,8.8828,655600.0
2011-07-18 11:40:00,11.92,11.92,11.88,11.88,724400.0,8.8902,8.8902,8.8604,8.8604,724400.0
2011-07-18 11:45:00,11.88,11.9,11.88,11.89,460200.0,8.8604,8.8753,8.8604,8.8679,460200.0
2011-07-18 11:50:00,11.9,11.9,11.87,11.88,882200.0,8.8753,8.8753,8.8529,8.8604,882200.0
2011-07-18 11:55:00,11.88,11.88,11.88,11.88,1322200.0,8.8604,8.8604,8.8604,8.8604,1322200.0
2011-07-18 12:00:00,11.88,11.9,11.88,11.89,738800.0,8.8604,8.8753,8.8604,8.8679,738800.0
2011-07-18 12:05:00,11.88,11.89,11.88,11.89,433200.0,8.8604,8.8679,8.8604,8.8679,433200.0
2011-07-18 12:10:00,11.89,11.9,11.88,11.9,1532200.0,8.8679,8.8753,8.8604,8.8753,1532200.0
2011-07-18 12:15:00,11.9,11.9,11.89,11.9,229200.0,8.8753,8.8753,8.8679,8.8753,229200.0
2011-07-18 12:20:00,11.9,11.9,11.88,11.88,424200.0,8.8753,8.8753,8.8604,8.8604,424200.0
2011-07-18 12:25:00,11.88,11.89,11.88,11.88,272600.0,8.8604,8.8679,8.8604,8.8604,272600.0
2011-07-18 12:30:00,11.88,11.88,11.87,11.87,117000.0,8.8604,8.8604,8.8529,8.8529,117000.0
2011-07-18 12:35:00,11.87,11.88,11.87,11.88,59000.0,8.8529,8.8604,8.8529,8.8604,59000.0
2011-07-18 12:40:00,11.88,11.88,11.86,11.86,396400.0,8.8604,8.8604,8.8455,8.8455,396400.0
2011-07-18 12:45:00,11.86,11.88,11.86,11.87,225400.0,8.8455,8.8604,8.8455,8.8529,225400.0
2011-07-18 12:50:00,11.87,11.87,11.87,11.87,40200.0,8.8529,8.8529,8.8529,8.8529,40200.0
2011-07-18 12:55:00,11.87,11.88,11.87,11.87,78200.0,8.8529,8.8604,8.8529,8.8529,78200.0
2011-07-18 13:00:00,11.87,11.88,11.87,11.87,106800.0,8.8529,8.8604,8.8529,8.8529,106800.0
2011-07-18 13:05:00,11.87,11.88,11.87,11.88,221000.0,8.8529,8.8604,8.8529,8.8604,221000.0
2011-07-18 13:10:00,11.88,11.88,11.87,11.88,297200.0,8.8604,8.8604,8.8529,8.8604,297200.0
2011-07-18 13:15:00,11.88,11.88,11.86,11.87,377400.0,8.8604,8.8604,8.8455,8.8529,377400.0
2011-07-18 13:20:00,11.87,11.88,11.87,11.88,364400.0,8.8529,8.8604,8.8529,8.8604,364400.0
2011-07-18 13:25:00,11.88,11.9,11.88,11.9,361200.0,8.8604,8.8753,8.8604,8.8753,361200.0
2011-07-18 13:30:00,11.89,11.92,11.89,11.9,1151200.0,8.8679,8.8902,8.8679,8.8753,1151200.0
2011-07-18 13:35:00,11.9,11.9,11.9,11.9,1193600.0,8.8753,8.8753,8.8753,8.8753,1193600.0
2011-07-18 13:40:00,11.9,11.9,11.89,11.9,116800.0,8.8753,8.8753,8.8679,8.8753,116800.0
2011-07-18 13:45:00,11.9,11.9,11.88,11.89,2116400.0,8.8753,8.8753,8.8604,8.8679,2116400.0
2011-07-18 13:50:00,11.9,11.91,11.88,11.9,594200.0,8.8753,8.8828,8.8604,8.8753,594200.0
2011-07-18 13:55:00,11.9,11.9,11.89,11.9,1792200.0,8.8753,8.8753,8.8679,8.8753,1792200.0
2011-07-18 14:00:00,11.9,11.91,11.9,11.9,802600.0,8.8753,8.8828,8.8753,8.8753,802600.0
2011-07-18 14:05:00,11.9,11.92,11.9,11.92,267200.0,8.8753,8.8902,8.8753,8.8902,267200.0
2011-07-18 14:10:00,11.92,11.92,11.91,11.92,138400.0,8.8902,8.8902,8.8828,8.8902,138400.0
2011-07-18 14:15:00,11.92,11.93,11.9,11.93,490400.0,8.8902,8.8977,8.8753,8.8977,490400.0
2011-07-18 14:20:00,11.93,11.93,11.92,11.92,541600.0,8.8977,8.8977,8.8902,8.8902,541600.0
2011-07-18 14:25:00,11.92,11.92,11.91,11.92,105400.0,8.8902,8.8902,8.8828,8.8902,105400.0
2011-07-18 14:30:00,11.92,11.92,11.9,11.9,439000.0,8.8902,8.8902,8.8753,8.8753,439000.0
2011-07-18 14:35:00,11.9,11.92,11.9,11.92,222800.0,8.8753,8.8902,8.8753,8.8902,222800.0
2011-07-18 14:40:00,11.91,11.93,11.91,11.93,124800.0,8.8828,8.8977,8.8828,8.8977,124800.0
2011-07-18 14:45:00,11.93,11.93,11.92,11.93,130200.0,8.8977,8.8977,8.8902,8.8977,130200.0
2011-07-18 14:50:00,11.93,11.93,11.92,11.93,164000.0,8.8977,8.8977,8.8902,8.8977,164000.0
2011-07-18 14:55:00,11.93,11.94,11.93,11.94,189200.0,8.8977,8.9052,8.8977,8.9052,189200.0
2011-07-18 15:00:00,11.94,11.97,11.94,11.95,482800.0,8.9052,8.9275,8.9052,8.9126,482800.0
2011-07-18 15:05:00,11.95,11.96,11.95,11.95,430400.0,8.9126,8.9201,8.9126,8.9126,430400.0
2011-07-18 15:10:00,11.95,11.96,11.95,11.95,203800.0,8.9126,8.9201,8.9126,8.9126,203800.0
2011-07-18 15:15:00,11.95,11.96,11.95,11.95,145800.0,8.9126,8.9201,8.9126,8.9126,145800.0
2011-07-18 15:20:00,11.95,11.95,11.94,11.94,516600.0,8.9126,8.9126,8.9052,8.9052,516600.0
2011-07-18 15:25:00,11.95,11.96,11.94,11.96,1177800.0,8.9126,8.9201,8.9052,8.9201,1177800.0
2011-07-18 15:30:00,11.96,11.97,11.95,11.95,590200.0,8.9201,8.9275,8.9126,8.9126,590200.0
2011-07-18 15:35:00,11.96,11.97,11.94,11.97,401200.0,8.9201,8.9275,8.9052,8.9275,401200.0
2011-07-18 15:40:00,11.97,11.97,11.95,11.95,697200.0,8.9275,8.9275,8.9126,8.9126,697200.0
2011-07-18 15:45:00,11.96,11.96,11.95,11.96,709000.0,8.9201,8.9201,8.9126,8.9201,709000.0
2011-07-18 15:50:00,11.96,11.97,11.96,11.97,988200.0,8.9201,8.9275,8.9201,8.9275,988200.0
2011-07-18 15:55:00,11.97,11.97,11.95,11.97,1146400.0,8.9275,8.9275,8.9126,8.9275,1146400.0
2011-07-19 09:30:00,12.05,12.2,12.04,12.19,1295400.0,8.9872,9.0991,8.9797,9.0916,1295400.0
2011-07-19 09:35:00,12.19,12.22,12.18,12.22,434600.0,9.0916,9.114,9.0842,9.114,434600.0
2011-07-19 09:40:00,12.22,12.28,12.22,12.26,846800.0,9.114,9.1587,9.114,9.1438,846800.0
2011-07-19 09:45:00,12.26,12.26,12.2,12.21,919600.0,9.1438,9.1438,9.0991,9.1065,919600.0
2011-07-19 09:50:00,12.2,12.22,12.2,12.22,515400.0,9.0991,9.114,9.0991,9.114,515400.0
2011-07-19 09:55:00,12.22,12.22,12.2,12.21,547800.0,9.114,9.114,9.0991,9.1065,547800.0
2011-07-19 10:00:00,12.21,12.22,12.19,12.22,560800.0,9.1065,9.114,9.0916,9.114,560800.0
2011-07-19 10:05:00,12.22,12.24,12.22,12.22,418000.0,9.114,9.1289,9.114,9.114,418000.0
2011-07-19 10:10:00,12.22,12.22,12.2,12.22,435600.0,9.114,9.114,9.0991,9.114,435600.0
2011-07-19 10:15:00,12.22,12.26,12.22,12.24,367000.0,9.114,9.1438,9.114,9.1289,367000.0
2011-07-19 10:20:00,12.25,12.26,12.22,12.24,339400.0,9.1364,9.1438,9.114,9.1289,339400.0
2011-07-19 10:25:00,12.24,12.24,12.21,12.23,283800.0,9.1289,9.1289,9.1065,9.1214,283800.0
2011-07-19 10:30:00,12.23,12.24,12.21,12.22,287000.0,9.1214,9.1289,9.1065,9.114,287000.0
2011-07-19 10:35:00,12.22,12.22,12.2,12.21,312200.0,9.114,9.114,9.0991,9.1065,312200.0
2011-07-19 10:40:00,12.22,12.22,12.2,12.21,246800.0,9.114,9.114,9.0991,9.1065,246800.0
2011-07-19 10:45:00,12.21,12.21,12.18,12.2,492200.0,9.1065,9.1065,9.0842,9.0991,492200.0
2011-07-19 10:50:00,12.2,12.22,12.2,12.21,278600.0,9.0991,9.114,9.0991,9.1065,278600.0
2011-07-19 10:55:00,12.21,12.21,12.19,12.2,130800.0,9.1065,9.1065,9.0916,9.0991,130800.0
2011-07-19 11:00:00,12.2,12.2,12.17,12.18,193000.0,9.0991,9.0991,9.0767,9.0842,193000.0
2011-07-19 11:05:00,12.18,12.18,12.15,12.15,234800.0,9.0842,9.0842,9.0618,9.0618,234800.0
2011-07-19 11:10:00,12.15,12.16,12.14,12.15,400800.0,9.0618,9.0692,9.0543,9.0618,400800.0
2011-07-19 11:15:00,12.15,12.16,12.13,12.13,133000.0,9.0618,9.0692,9.0469,9.0469,133000.0
2011-07-19 11:20:00,12.13,12.15,12.13,12.15,174400.0,9.0469,9.0618,9.0469,9.0618,174400.0
2011-07-19 11:25:00,12.15,12.17,12.15,12.17,280000.0,9.0618,9.0767,9.0618,9.0767,280000.0
2011-07-19 11:30:00,12.16,12.18,12.15,12.16,162400.0,9.0692,9.0842,9.0618,9.0692,162400.0
2011-07-19 11:35:00,12.16,12.17,12.13,12.13,269200.0,9.0692,9.0767,9.0469,9.0469,269200.0
2011-07-19 11:40:00,12.13,12.14,12.12,12.13,155200.0,9.0469,9.0543,9.0394,9.0469,155200.0
2011-07-19 11:45:00,12.13,12.13,12.12,12.13,240000.0,9.0469,9.0469,9.0394,9.0469,240000.0
2011-07-19 11:50:00,12.12,12.13,12.12,12.13,184600.0,9.0394,9.0469,9.0394,9.0469,184600.0
2011-07-19 11:55:00,12.13,12.14,12.12,12.13,219400.0,9.0469,9.0543,9.0394,9.0469,219400.0
2011-07-19 12:00:00,12.13,12.15,12.13,12.15,124400.0,9.0469,9.0618,9.0469,9.0618,124400.0
2011-07-19 12:05:00,12.15,12.15,12.14,12.15,115600.0,9.0618,9.0618,9.0543,9.0618,115600.0
2011-07-19 12:10:00,12.15,12.17,12.15,12.16,61800.0,9.0618,9.0767,9.0618,9.0692,61800.0
2011-07-19 12:15:00,12.17,12.18,12.15,12.15,146000.0,9.0767,9.0842,9.0618,9.0618,146000.0
2011-07-19 12:20:00,12.16,12.16,12.15,12.15,131600.0,9.0692,9.0692,9.0618,9.0618,131600.0
2011-07-19 12:25:00,12.15,12.17,12.15,12.17,291400.0,9.0618,9.0767,9.0618,9.0767,291400.0
2011-07-19 12:30:00,12.17,12.2,12.17,12.2,201800.0,9.0767,9.0991,9.0767,9.0991,201800.0
2011-07-19 12:35:00,12.2,12.2,12.18,12.18,202000.0,9.0991,9.0991,9.0842,9.0842,202000.0
2011-07-19 12:40:00,12.18,12.18,12.16,12.17,258400.0,9.0842,9.0842,9.0692,9.0767,258400.0
2011-07-19 12:45:00,12.17,12.17,12.15,12.15,102000.0,9.0767,9.0767,9.0618,9.0618,102000.0
2011-07-19 12:50:00,12.15,12.17,12.15,12.16,64000.0,9.0618,9.0767,9.0618,9.0692,64000.0
2011-07-19 12:55:00,12.17,12.17,12.16,12.17,123200.0,9.0767,9.0767,9.0692,9.0767,123200.0
2011-07-19 13:00:00,12.17,12.17,12.15,12.15,143000.0,9.0767,9.0767,9.0618,9.0618,143000.0
2011-07-19 13:05:00,12.15,12.15,12.13,12.13,72200.0,9.0618,9.0618,9.0469,9.0469,72200.0
2011-07-19 13:10:00,12.14,12.15,12.12,12.15,262200.0,9.0543,9.0618,9.0394,9.0618,262200.0
2011-07-19 13:15:00,12.15,12.17,12.15,12.17,171000.0,9.0618,9.0767,9.0618,9.0767,171000.0
2011-07-19 13:20:00,12.17,12.2,12.16,12.2,538200.0,9.0767,9.0991,9.0692,9.0991,538200.0
2011-07-19 13:25:00,12.2,12.21,12.19,12.2,391000.0,9.0991,9.1065,9.0916,9.0991,391000.0
2011-07-19 13:30:00,12.2,12.22,12.19,12.2,313600.0,9.0991,9.114,9.0916,9.0991,313600.0
2011-07-19 13:35:00,12.19,12.22,12.18,12.22,391400.0,9.0916,9.114,9.0842,9.114,391400.0
2011-07-19 13:40:00,12.21,12.24,12.21,12.24,400800.0,9.1065,9.1289,9.1065,9.1289,400800.0
2011-07-19 13:45:00,12.24,12.24,12.22,12.22,381000.0,9.1289,9.1289,9.114,9.114,381000.0
2011-07-19 13:50:00,12.22,12.22,12.22,12.22,84400.0,9.114,9.114,9.114,9.114,84400.0
2011-07-19 13:55:00,12.22,12.23,12.22,12.23,99600.0,9.114,9.1214,9.114,9.1214,99600.0
2011-07-19 14:00:00,12.23,12.23,12.21,12.22,187400.0,9.1214,9.1214,9.1065,9.114,187400.0
2011-07-19 14:05:00,12.22,12.22,12.21,12.22,134800.0,9.114,9.114,9.1065,9.114,134800.0
2011-07-19 14:10:00,12.22,12.24,12.21,12.22,419800.0,9.114,9.1289,9.1065,9.114,419800.0
2011-07-19 14:15:00,12.22,12.24,12.22,12.22,201800.0,9.114,9.1289,9.114,9.114,201800.0
2011-07-19 14:20:00,12.22,12.22,12.21,12.22,139400.0,9.114,9.114,9.1065,9.114,139400.0
2011-07-19 14:25:00,12.22,12.24,12.21,12.23,163800.0,9.114,9.1289,9.1065,9.1214,163800.0
2011-07-19 14:30:00,12.24,12.24,12.22,12.24,194600.0,9.1289,9.1289,9.114,9.1289,194600.0
2011-07-19 14:35:00,12.23,12.24,12.22,12.23,260600.0,9.1214,9.1289,9.114,9.1214,260600.0
2011-07-19 14:40:00,12.24,12.25,12.24,12.25,278600.0,9.1289,9.1364,9.1289,9.1364,278600.0
2011-07-19 14:45:00,12.24,12.28,12.24,12.27,289600.0,9.1289,9.1587,9.1289,9.1513,289600.0
2011-07-19 14:50:00,12.26,12.29,12.26,12.26,370200.0,9.1438,9.1662,9.1438,9.1438,370200.0
2011-07-19 14:55:00,12.26,12.26,12.24,12.24,510200.0,9.1438,9.1438,9.1289,9.1289,510200.0
2011-07-19 15:00:00,12.24,12.26,12.24,12.26,323600.0,9.1289,9.1438,9.1289,9.1438,323600.0
2011-07-19 15:05:00,12.26,12.27,12.25,12.25,191200.0,9.1438,9.1513,9.1364,9.1364,191200.0
2011-07-19 15:10:00,12.25,12.26,12.24,12.25,272600.0,9.1364,9.1438,9.1289,9.1364,272600.0
2011-07-19 15:15:00,12.25,12.26,12.24,12.24,328200.0,9.1364,9.1438,9.1289,9.1289,328200.0
2011-07-19 15:20:00,12.24,12.24,12.24,12.24,308000.0,9.1289,9.1289,9.1289,9.1289,308000.0
2011-07-19 15:25:00,12.24,12.24,12.22,12.22,236600.0,9.1289,9.1289,9.114,9.114,236600.0
2011-07-19 15:30:00,12.22,12.23,12.22,12.22,242400.0,9.114,9.1214,9.114,9.114,242400.0
2011-07-19 15:35:00,12.22,12.24,12.22,12.23,249000.0,9.114,9.1289,9.114,9.1214,249000.0
2011-07-19 15:40:00,12.24,12.24,12.23,12.24,192000.0,9.1289,9.1289,9.1214,9.1289,192000.0
2011-07-19 15:45:00,12.24,12.24,12.22,12.22,642400.0,9.1289,9.1289,9.114,9.114,642400.0
2011-07-19 15:50:00,12.22,12.23,12.22,12.22,693800.0,9.114,9.1214,9.114,9.114,693800.0
2011-07-19 15:55:00,12.22,12.23,12.21,12.23,1944600.0,9.114,9.1214,9.1065,9.1214,1944600.0
2011-07-20 09:30:00,12.22,12.28,12.16,12.27,1183200.0,9.114,9.1587,9.0692,9.1513,1183200.0
2011-07-20 09:35:00,12.27,12.28,12.24,12.26,292800.0,9.1513,9.1587,9.1289,9.1438,292800.0
2011-07-20 09:40:00,12.26,12.27,12.24,12.25,191600.0,9.1438,9.1513,9.1289,9.1364,191600.0
2011-07-20 09:45:00,12.25,12.25,12.22,12.22,107600.0,9.1364,9.1364,9.114,9.114,107600.0
2011-07-20 09:50:00,12.22,12.22,12.17,12.17,573000.0,9.114,9.114,9.0767,9.0767,573000.0
2011-07-20 09:55:00,12.18,12.18,12.17,12.17,233600.0,9.0842,9.0842,9.0767,9.0767,233600.0
2011-07-20 10:00:00,12.17,12.2,12.16,12.18,641200.0,9.0767,9.0991,9.0692,9.0842,641200.0
2011-07-20 10:05:00,12.18,12.19,12.16,12.16,539000.0,9.0842,9.0916,9.0692,9.0692,539000.0
2011-07-20 10:10:00,12.17,12.19,12.14,12.15,692000.0,9.0767,9.0916,9.0543,9.0618,692000.0
2011-07-20 10:15:00,12.15,12.15,12.12,12.13,329200.0,9.0618,9.0618,9.0394,9.0469,329200.0
2011-07-20 10:20:00,12.13,12.15,12.11,12.13,375200.0,9.0469,9.0618,9.0319,9.0469,375200.0
2011-07-20 10:25:00,12.13,12.15,12.11,12.15,281400.0,9.0469,9.0618,9.0319,9.0618,281400.0
2011-07-20 10:30:00,12.15,12.17,12.13,12.17,516600.0,9.0618,9.0767,9.0469,9.0767,516600.0
2011-07-20 10:35:00,12.17,12.17,12.13,12.13,422600.0,9.0767,9.0767,9.0469,9.0469,422600.0
2011-07-20 10:40:00,12.13,12.15,12.13,12.13,329600.0,9.0469,9.0618,9.0469,9.0469,329600.0
2011-07-20 10:45:00,12.13,12.13,12.12,12.13,537600.0,9.0469,9.0469,9.0394,9.0469,537600.0
2011-07-20 10:50:00,12.13,12.13,12.11,12.12,392400.0,9.0469,9.0469,9.0319,9.0394,392400.0
2011-07-20 10:55:00,12.11,12.12,12.1,12.1,366200.0,9.0319,9.0394,9.0245,9.0245,366200.0
2011-07-20 11:00:00,12.1,12.11,12.09,12.1,463400.0,9.0245,9.0319,9.017,9.0245,463400.0
2011-07-20 11:05:00,12.1,12.11,12.09,12.1,424400.0,9.0245,9.0319,9.017,9.0245,424400.0
2011-07-20 11:10:00,12.1,12.11,12.09,12.1,174600.0,9.0245,9.0319,9.017,9.0245,174600.0
2011-07-20 11:15:00,12.1,12.11,12.1,12.1,270200.0,9.0245,9.0319,9.0245,9.0245,270200.0
2011-07-20 11:20:00,12.1,12.1,12.08,12.08,438800.0,9.0245,9.0245,9.0096,9.0096,438800.0
2011-07-20 11:25:00,12.08,12.08,12.05,12.05,477800.0,9.0096,9.0096,8.9872,8.9872,477800.0
2011-07-20 11:30:00,12.05,12.06,12.05,12.06,712600.0,8.9872,8.9947,8.9872,8.9947,712600.0
2011-07-20 11:35:00,12.06,12.07,12.06,12.07,438200.0,8.9947,9.0021,8.9947,9.0021,438200.0
2011-07-20 11:40:00,12.06,12.08,12.06,12.07,506400.0,8.9947,9.0096,8.9947,9.0021,506400.0
2011-07-20 11:45:00,12.06,12.06,12.05,12.05,449600.0,8.9947,8.9947,8.9872,8.9872,449600.0
2011-07-20 11:50:00,12.05,12.06,12.04,12.04,235200.0,8.9872,8.9947,8.9797,8.9797,235200.0
2011-07-20 11:55:00,12.05,12.06,12.04,12.05,217600.0,8.9872,8.9947,8.9797,8.9872,217600.0
2011-07-20 12:00:00,12.05,12.06,12.05,12.05,250000.0,8.9872,8.9947,8.9872,8.9872,250000.0
2011-07-20 12:05:00,12.05,12.06,12.05,12.06,98000.0,8.9872,8.9947,8.9872,8.9947,98000.0
2011-07-20 12:10:00,12.05,12.05,12.04,12.05,208000.0,8.9872,8.9872,8.9797,8.9872,208000.0
2011-07-20 12:15:00,12.05,12.06,12.05,12.05,237200.0,8.9872,8.9947,8.9872,8.9872,237200.0
2011-07-20 12:20:00,12.05,12.06,12.04,12.05,277800.0,8.9872,8.9947,8.9797,8.9872,277800.0
2011-07-20 12:25:00,12.05,12.06,12.04,12.05,243400.0,8.9872,8.9947,8.9797,8.9872,243400.0
2011-07-20 12:30:00,12.05,12.05,12.04,12.05,224200.0,8.9872,8.9872,8.9797,8.9872,224200.0
2011-07-20 12:35:00,12.05,12.05,12.04,12.04,92800.0,8.9872,8.9872,8.9797,8.9797,92800.0
2011-07-20 12:40:00,12.04,12.06,12.04,12.05,376400.0,8.9797,8.9947,8.9797,8.9872,376400.0
2011-07-20 12:45:00,12.05,12.06,12.04,12.05,293400.0,8.9872,8.9947,8.9797,8.9872,293400.0
2011-07-20 12:50:00,12.05,12.06,12.05,12.06,266000.0,8.9872,8.9947,8.9872,8.9947,266000.0
2011-07-20 12:55:00,12.06,12.06,12.05,12.05,133200.0,8.9947,8.9947,8.9872,8.9872,133200.0
2011-07-20 13:00:00,12.05,12.05,12.04,12.05,344200.0,8.9872,8.9872,8.9797,8.9872,344200.0
2011-07-20 13:05:00,12.05,12.05,12.04,12.05,819200.0,8.9872,8.9872,8.9797,8.9872,819200.0
2011-07-20 13:10:00,12.05,12.06,12.04,12.06,436400.0,8.9872,8.9947,8.9797,8.9947,436400.0
2011-07-20 13:15:00,12.05,12.08,12.05,12.08,174600.0,8.9872,9.0096,8.9872,9.0096,174600.0
2011-07-20 13:20:00,12.08,12.1,12.07,12.09,425000.0,9.0096,9.0245,9.0021,9.017,425000.0
2011-07-20 13:25:00,12.08,12.09,12.08,12.08,171400.0,9.0096,9.017,9.0096,9.0096,171400.0
2011-07-20 13:30:00,12.08,12.09,12.07,12.08,825400.0,9.0096,9.017,9.0021,9.0096,825400.0
2011-07-20 13:35:00,12.08,12.09,12.07,12.08,727800.0,9.0096,9.017,9.0021,9.0096,727800.0
2011-07-20 13:40:00,12.09,12.09,12.07,12.07,413600.0,9.017,9.017,9.0021,9.0021,413600.0
2011-07-20 13:45:00,12.07,12.07,12.06,12.06,76000.0,9.0021,9.0021,8.9947,8.9947,76000.0
2011-07-20 13:50:00,12.07,12.08,12.06,12.07,145400.0,9.0021,9.0096,8.9947,9.0021,145400.0
2011-07-20 13:55:00,12.07,12.08,12.06,12.06,191600.0,9.0021,9.0096,8.9947,8.9947,191600.0
2011-07-20 14:00:00,12.07,12.08,12.06,12.08,408600.0,9.0021,9.0096,8.9947,9.0096,408600.0
2011-07-20 14:05:00,12.07,12.08,12.06,12.06,580000.0,9.0021,9.0096,8.9947,8.9947,580000.0
2011-07-20 14:10:00,12.06,12.06,12.06,12.06,165600.0,8.9947,8.9947,8.9947,8.9947,165600.0
2011-07-20 14:15:00,12.06,12.08,12.06,12.07,218000.0,8.9947,9.0096,8.9947,9.0021,218000.0
2011-07-20 14:20:00,12.07,12.07,12.06,12.07,208600.0,9.0021,9.0021,8.9947,9.0021,208600.0
2011-07-20 14:25:00,12.07,12.08,12.06,12.08,271400.0,9.0021,9.0096,8.9947,9.0096,271400.0
2011-07-20 14:30:00,12.08,12.08,12.06,12.07,110200.0,9.0096,9.0096,8.9947,9.0021,110200.0
2011-07-20 14:35:00,12.07,12.08,12.06,12.06,344400.0,9.0021,9.0096,8.9947,8.9947,344400.0
2011-07-20 14:40:00,12.07,12.08,12.06,12.06,86200.0,9.0021,9.0096,8.9947,8.9947,86200.0
2011-07-20 14:45:00,12.06,12.06,12.03,12.04,323600.0,8.9947,8.9947,8.9723,8.9797,323600.0
2011-07-20 14:50:00,12.04,12.05,12.04,12.05,251200.0,8.9797,8.9872,8.9797,8.9872,251200.0
2011-07-20 14:55:00,12.05,12.06,12.04,12.06,223600.0,8.9872,8.9947,8.9797,8.9947,223600.0
2011-07-20 15:00:00,12.06,12.06,12.05,12.05,102800.0,8.9947,8.9947,8.9872,8.9872,102800.0
2011-07-20 15:05:00,12.05,12.06,12.05,12.06,757000.0,8.9872,8.9947,8.9872,8.9947,757000.0
2011-07-20 15:10:00,12.06,12.06,12.05,12.06,200200.0,8.9947,8.9947,8.9872,8.9947,200200.0
2011-07-20 15:15:00,12.06,12.07,12.06,12.06,80400.0,8.9947,9.0021,8.9947,8.9947,80400.0
2011-07-20 15:20:00,12.07,12.07,12.04,12.05,428800.0,9.0021,9.0021,8.9797,8.9872,428800.0
2011-07-20 15:25:00,12.05,12.06,12.04,12.05,255400.0,8.9872,8.9947,8.9797,8.9872,255400.0
2011-07-20 15:30:00,12.05,12.05,12.05,12.05,49200.0,8.9872,8.9872,8.9872,8.9872,49200.0
2011-07-20 15:35:00,12.05,12.07,12.05,12.06,968800.0,8.9872,9.0021,8.9872,8.9947,968800.0
2011-07-20 15:40:00,12.06,12.07,12.06,12.06,151600.0,8.9947,9.0021,8.9947,8.9947,151600.0
2011-07-20 15:45:00,12.06,12.06,12.04,12.05,913800.0,8.9947,8.9947,8.9797,8.9872,913800.0
2011-07-20 15:50:00,12.05,12.06,12.05,12.06,563800.0,8.9872,8.9947,8.9872,8.9947,563800.0
2011-07-20 15:55:00,12.06,12.07,12.05,12.05,1740600.0,8.9947,9.0021,8.9872,8.9872,1740600.0
2011-07-21 09:30:00,12.1,12.21,12.09,12.21,509000.0,9.0245,9.1065,9.017,9.1065,509000.0
2011-07-21 09:35:00,12.21,12.22,12.17,12.21,381600.0,9.1065,9.114,9.0767,9.1065,381600.0
2011-07-21 09:40:00,12.2,12.25,12.2,12.24,463000.0,9.0991,9.1364,9.0991,9.1289,463000.0
2011-07-21 09:45:00,12.24,12.3,12.24,12.28,334000.0,9.1289,9.1736,9.1289,9.1587,334000.0
2011-07-21 09:50:00,12.28,12.29,12.26,12.27,383600.0,9.1587,9.1662,9.1438,9.1513,383600.0
2011-07-21 09:55:00,12.26,12.27,12.24,12.26,256400.0,9.1438,9.1513,9.1289,9.1438,256400.0
2011-07-21 10:00:00,12.26,12.32,12.24,12.3,501600.0,9.1438,9.1886,9.1289,9.1736,501600.0
2011-07-21 10:05:00,12.3,12.38,12.3,12.38,760200.0,9.1736,9.2333,9.1736,9.2333,760200.0
2011-07-21 10:10:00,12.37,12.4,12.37,12.37,1064600.0,9.2259,9.2482,9.2259,9.2259,1064600.0
2011-07-21 10:15:00,12.37,12.38,12.33,12.34,714000.0,9.2259,9.2333,9.196,9.2035,714000.0
2011-07-21 10:20:00,12.34,12.39,12.34,12.38,381600.0,9.2035,9.2408,9.2035,9.2333,381600.0
2011-07-21 10:25:00,12.38,12.4,12.37,12.4,609400.0,9.2333,9.2482,9.2259,9.2482,609400.0
2011-07-21 10:30:00,12.39,12.4,12.37,12.38,306600.0,9.2408,9.2482,9.2259,9.2333,306600.0
2011-07-21 10:35:00,12.38,12.4,12.37,12.38,620400.0,9.2333,9.2482,9.2259,9.2333,620400.0
2011-07-21 10:40:00,12.38,12.4,12.38,12.38,347200.0,9.2333,9.2482,9.2333,9.2333,347200.0
2011-07-21 10:45:00,12.39,12.39,12.37,12.38,208000.0,9.2408,9.2408,9.2259,9.2333,208000.0
2011-07-21 10:50:00,12.38,12.4,12.37,12.38,212200.0,9.2333,9.2482,9.2259,9.2333,212200.0
2011-07-21 10:55:00,12.38,12.39,12.37,12.39,292600.0,9.2333,9.2408,9.2259,9.2408,292600.0
2011-07-21 11:00:00,12.39,12.4,12.38,12.38,140400.0,9.2408,9.2482,9.2333,9.2333,140400.0
2011-07-21 11:05:00,12.38,12.38,12.37,12.38,278000.0,9.2333,9.2333,9.2259,9.2333,278000.0
2011-07-21 11:10:00,12.38,12.39,12.38,12.39,191000.0,9.2333,9.2408,9.2333,9.2408,191000.0
2011-07-21 11:15:00,12.39,12.4,12.38,12.39,137600.0,9.2408,9.2482,9.2333,9.2408,137600.0
2011-07-21 11:20:00,12.39,12.39,12.36,12.37,384800.0,9.2408,9.2408,9.2184,9.2259,384800.0
2011-07-21 11:25:00,12.37,12.37,12.32,12.33,368400.0,9.2259,9.2259,9.1886,9.196,368400.0
2011-07-21 11:30:00,12.33,12.34,12.31,12.31,198000.0,9.196,9.2035,9.1811,9.1811,198000.0
2011-07-21 11:35:00,12.31,12.33,12.31,12.31,149800.0,9.1811,9.196,9.1811,9.1811,149800.0
2011-07-21 11:40:00,12.31,12.31,12.31,12.31,139800.0,9.1811,9.1811,9.1811,9.1811,139800.0
2011-07-21 11:45:00,12.31,12.31,12.29,12.29,225800.0,9.1811,9.1811,9.1662,9.1662,225800.0
2011-07-21 11:50:00,12.29,12.29,12.28,12.29,233400.0,9.1662,9.1662,9.1587,9.1662,233400.0
2011-07-21 11:55:00,12.29,12.29,12.28,12.29,150800.0,9.1662,9.1662,9.1587,9.1662,150800.0
2011-07-21 12:00:00,12.29,12.31,12.29,12.31,271200.0,9.1662,9.1811,9.1662,9.1811,271200.0
2011-07-21 12:05:00,12.31,12.31,12.3,12.3,168600.0,9.1811,9.1811,9.1736,9.1736,168600.0
2011-07-21 12:10:00,12.3,12.31,12.3,12.3,263400.0,9.1736,9.1811,9.1736,9.1736,263400.0
2011-07-21 12:15:00,12.3,12.31,12.29,12.3,224000.0,9.1736,9.1811,9.1662,9.1736,224000.0
2011-07-21 12:20:00,12.3,12.31,12.29,12.3,106200.0,9.1736,9.1811,9.1662,9.1736,106200.0
2011-07-21 12:25:00,12.3,12.31,12.3,12.3,102600.0,9.1736,9.1811,9.1736,9.1736,102600.0
2011-07-21 12:30:00,12.3,12.3,12.29,12.3,145800.0,9.1736,9.1736,9.1662,9.1736,145800.0
2011-07-21 12:35:00,12.3,12.33,12.29,12.31,249000.0,9.1736,9.196,9.1662,9.1811,249000.0
2011-07-21 12:40:00,12.32,12.38,12.32,12.38,775000.0,9.1886,9.2333,9.1886,9.2333,775000.0
2011-07-21 12:45:00,12.38,12.39,12.35,12.37,544800.0,9.2333,9.2408,9.2109,9.2259,544800.0
2011-07-21 12:50:00,12.37,12.38,12.33,12.36,1169800.0,9.2259,9.2333,9.196,9.2184,1169800.0
2011-07-21 12:55:00,12.36,12.38,12.36,12.38,191800.0,9.2184,9.2333,9.2184,9.2333,191800.0
2011-07-21 13:00:00,12.39,12.4,12.38,12.4,237800.0,9.2408,9.2482,9.2333,9.2482,237800.0
2011-07-21 13:05:00,12.4,12.4,12.36,12.38,231400.0,9.2482,9.2482,9.2184,9.2333,231400.0
2011-07-21 13:10:00,12.38,12.38,12.37,12.38,138200.0,9.2333,9.2333,9.2259,9.2333,138200.0
2011-07-21 13:15:00,12.38,12.39,12.38,12.39,137000.0,9.2333,9.2408,9.2333,9.2408,137000.0
2011-07-21 13:20:00,12.39,12.4,12.38,12.38,125800.0,9.2408,9.2482,9.2333,9.2333,125800.0
2011-07-21 13:25:00,12.38,12.4,12.38,12.4,155400.0,9.2333,9.2482,9.2333,9.2482,155400.0
2011-07-21 13:30:00,12.4,12.4,12.37,12.37,290400.0,9.2482,9.2482,9.2259,9.2259,290400.0
2011-07-21 13:35:00,12.37,12.38,12.37,12.38,158800.0,9.2259,9.2333,9.2259,9.2333,158800.0
2011-07-21 13:40:00,12.38,12.38,12.36,12.37,212600.0,9.2333,9.2333,9.2184,9.2259,212600.0
2011-07-21 13:45:00,12.37,12.37,12.35,12.35,114800.0,9.2259,9.2259,9.2109,9.2109,114800.0
2011-07-21 13:50:00,12.36,12.36,12.34,12.36,166400.0,9.2184,9.2184,9.2035,9.2184,166400.0
2011-07-21 13:55:00,12.36,12.37,12.35,12.36,194800.0,9.2184,9.2259,9.2109,9.2184,194800.0
2011-07-21 14:00:00,12.36,12.36,12.35,12.36,275400.0,9.2184,9.2184,9.2109,9.2184,275400.0
2011-07-21 14:05:00,12.36,12.36,12.34,12.35,107800.0,9.2184,9.2184,9.2035,9.2109,107800.0
2011-07-21 14:10:00,12.35,12.35,12.34,12.35,136600.0,9.2109,9.2109,9.2035,9.2109,136600.0
2011-07-21 14:15:00,12.34,12.35,12.33,12.33,184200.0,9.2035,9.2109,9.196,9.196,184200.0
2011-07-21 14:20:00,12.34,12.34,12.33,12.33,138000.0,9.2035,9.2035,9.196,9.196,138000.0
2011-07-21 14:25:00,12.33,12.33,12.32,12.33,829200.0,9.196,9.196,9.1886,9.196,829200.0
2011-07-21 14:30:00,12.33,12.33,12.31,12.32,341400.0,9.196,9.196,9.1811,9.1886,341400.0
2011-07-21 14:35:00,12.33,12.33,12.31,12.33,248200.0,9.196,9.196,9.1811,9.196,248200.0
2011-07-21 14:40:00,12.32,12.34,12.31,12.34,395200.0,9.1886,9.2035,9.1811,9.2035,395200.0
2011-07-21 14:45:00,12.33,12.34,12.31,12.31,304000.0,9.196,9.2035,9.1811,9.1811,304000.0
2011-07-21 14:50:00,12.32,12.33,12.31,12.33,286800.0,9.1886,9.196,9.1811,9.196,286800.0
2011-07-21 14:55:00,12.33,12.33,12.31,12.32,225200.0,9.196,9.196,9.1811,9.1886,225200.0
2011-07-21 15:00:00,12.32,12.34,12.31,12.31,412200.0,9.1886,9.2035,9.1811,9.1811,412200.0
2011-07-21 15:05:00,12.31,12.34,12.31,12.32,266800.0,9.1811,9.2035,9.1811,9.1886,266800.0
2011-07-21 15:10:00,12.31,12.33,12.31,12.32,199000.0,9.1811,9.196,9.1811,9.1886,199000.0
2011-07-21 15:15:00,12.33,12.36,12.32,12.35,419600.0,9.196,9.2184,9.1886,9.2109,419600.0
2011-07-21 15:20:00,12.35,12.36,12.33,12.34,411600.0,9.2109,9.2184,9.196,9.2035,411600.0
2011-07-21 15:25:00,12.35,12.35,12.34,12.34,209200.0,9.2109,9.2109,9.2035,9.2035,209200.0
2011-07-21 15:30:00,12.34,12.34,12.32,12.32,250800.0,9.2035,9.2035,9.1886,9.1886,250800.0
2011-07-21 15:35:00,12.32,12.33,12.31,12.31,371800.0,9.1886,9.196,9.1811,9.1811,371800.0
2011-07-21 15:40:00,12.31,12.31,12.3,12.31,287400.0,9.1811,9.1811,9.1736,9.1811,287400.0
2011-07-21 15:45:00,12.31,12.32,12.29,12.3,677200.0,9.1811,9.1886,9.1662,9.1736,677200.0
2011-07-21 15:50:00,12.3,12.3,12.28,12.29,921600.0,9.1736,9.1736,9.1587,9.1662,921600.0
2011-07-21 15:55:00,12.28,12.3,12.28,12.3,1654400.0,9.1587,9.1736,9.1587,9.1736,1654400.0
2011-07-22 09:30:00,12.29,12.31,12.26,12.29,425800.0,9.1662,9.1811,9.1438,9.1662,425800.0
2011-07-22 09:35:00,12.29,12.33,12.28,12.28,248000.0,9.1662,9.196,9.1587,9.1587,248000.0
2011-07-22 09:40:00,12.28,12.3,12.26,12.27,263400.0,9.1587,9.1736,9.1438,9.1513,263400.0
2011-07-22 09:45:00,12.27,12.29,12.24,12.28,280000.0,9.1513,9.1662,9.1289,9.1587,280000.0
2011-07-22 09:50:00,12.28,12.28,12.24,12.26,175000.0,9.1587,9.1587,9.1289,9.1438,175000.0
2011-07-22 09:55:00,12.26,12.26,12.22,12.23,304200.0,9.1438,9.1438,9.114,9.1214,304200.0
2011-07-22 10:00:00,12.23,12.29,12.23,12.29,512400.0,9.1214,9.1662,9.1214,9.1662,512400.0
2011-07-22 10:05:00,12.29,12.31,12.29,12.29,140200.0,9.1662,9.1811,9.1662,9.1662,140200.0
2011-07-22 10:10:00,12.29,12.31,12.29,12.31,402400.0,9.1662,9.1811,9.1662,9.1811,402400.0
2011-07-22 10:15:00,12.31,12.31,12.26,12.27,343800.0,9.1811,9.1811,9.1438,9.1513,343800.0
2011-07-22 10:20:00,12.27,12.28,12.26,12.26,534400.0,9.1513,9.1587,9.1438,9.1438,534400.0
2011-07-22 10:25:00,12.26,12.28,12.25,12.28,170200.0,9.1438,9.1587,9.1364,9.1587,170200.0
2011-07-22 10:30:00,12.28,12.3,12.28,12.3,446400.0,9.1587,9.1736,9.1587,9.1736,446400.0
2011-07-22 10:35:00,12.3,12.33,12.3,12.33,353000.0,9.1736,9.196,9.1736,9.196,353000.0
2011-07-22 10:40:00,12.33,12.35,12.33,12.34,195400.0,9.196,9.2109,9.196,9.2035,195400.0
2011-07-22 10:45:00,12.34,12.34,12.31,12.31,89600.0,9.2035,9.2035,9.1811,9.1811,89600.0
2011-07-22 10:50:00,12.31,12.31,12.29,12.31,309000.0,9.1811,9.1811,9.1662,9.1811,309000.0
2011-07-22 10:55:00,12.3,12.32,12.29,12.31,208200.0,9.1736,9.1886,9.1662,9.1811,208200.0
2011-07-22 11:00:00,12.31,12.33,12.31,12.33,115000.0,9.1811,9.196,9.1811,9.196,115000.0
2011-07-22 11:05:00,12.33,12.33,12.31,12.31,150000.0,9.196,9.196,9.1811,9.1811,150000.0
2011-07-22 11:10:00,12.3,12.33,12.3,12.31,120000.0,9.1736,9.196,9.1736,9.1811,120000.0
2011-07-22 11:15:00,12.31,12.34,12.31,12.33,331400.0,9.1811,9.2035,9.1811,9.196,331400.0
2011-07-22 11:20:00,12.33,12.33,12.31,12.32,165800.0,9.196,9.196,9.1811,9.1886,165800.0
2011-07-22 11:25:00,12.33,12.33,12.31,12.31,448000.0,9.196,9.196,9.1811,9.1811,448000.0
2011-07-22 11:30:00,12.31,12.32,12.31,12.31,186400.0,9.1811,9.1886,9.1811,9.1811,186400.0
2011-07-22 11:35:00,12.31,12.31,12.3,12.31,331400.0,9.1811,9.1811,9.1736,9.1811,331400.0
2011-07-22 11:40:00,12.31,12.33,12.31,12.33,152200.0,9.1811,9.196,9.1811,9.196,152200.0
2011-07-22 11:45:00,12.32,12.32,12.31,12.32,84000.0,9.1886,9.1886,9.1811,9.1886,84000.0
2011-07-22 11:50:00,12.32,12.32,12.31,12.31,70200.0,9.1886,9.1886,9.1811,9.1811,70200.0
2011-07-22 11:55:00,12.31,12.31,12.3,12.3,221000.0,9.1811,9.1811,9.1736,9.1736,221000.0
2011-07-22 12:00:00,12.31,12.31,12.3,12.3,473000.0,9.1811,9.1811,9.1736,9.1736,473000.0
2011-07-22 12:05:00,12.31,12.32,12.29,12.31,400600.0,9.1811,9.1886,9.1662,9.1811,400600.0
2011-07-22 12:10:00,12.31,12.34,12.3,12.33,379400.0,9.1811,9.2035,9.1736,9.196,379400.0
2011-07-22 12:15:00,12.34,12.34,12.33,12.33,78600.0,9.2035,9.2035,9.196,9.196,78600.0
2011-07-22 12:20:00,12.33,12.34,12.32,12.33,142400.0,9.196,9.2035,9.1886,9.196,142400.0
2011-07-22 12:25:00,12.33,12.33,12.32,12.32,222800.0,9.196,9.196,9.1886,9.1886,222800.0
2011-07-22 12:30:00,12.32,12.33,12.31,12.33,135400.0,9.1886,9.196,9.1811,9.196,135400.0
2011-07-22 12:35:00,12.33,12.35,12.32,12.33,334400.0,9.196,9.2109,9.1886,9.196,334400.0
2011-07-22 12:40:00,12.33,12.33,12.32,12.32,80400.0,9.196,9.196,9.1886,9.1886,80400.0
2011-07-22 12:45:00,12.32,12.33,12.32,12.33,103800.0,9.1886,9.196,9.1886,9.196,103800.0
2011-07-22 12:50:00,12.32,12.33,12.32,12.33,28000.0,9.1886,9.196,9.1886,9.196,28000.0
2011-07-22 12:55:00,12.33,12.36,12.32,12.35,173200.0,9.196,9.2184,9.1886,9.2109,173200.0
2011-07-22 13:00:00,12.35,12.35,12.34,12.34,141400.0,9.2109,9.2109,9.2035,9.2035,141400.0
2011-07-22 13:05:00,12.34,12.35,12.34,12.34,280200.0,9.2035,9.2109,9.2035,9.2035,280200.0
2011-07-22 13:10:00,12.35,12.35,12.34,12.34,165400.0,9.2109,9.2109,9.2035,9.2035,165400.0
2011-07-22 13:15:00,12.34,12.36,12.34,12.35,256800.0,9.2035,9.2184,9.2035,9.2109,256800.0
2011-07-22 13:20:00,12.35,12.37,12.35,12.37,576800.0,9.2109,9.2259,9.2109,9.2259,576800.0
2011-07-22 13:25:00,12.37,12.37,12.36,12.37,110800.0,9.2259,9.2259,9.2184,9.2259,110800.0
2011-07-22 13:30:00,12.37,12.38,12.36,12.38,336400.0,9.2259,9.2333,9.2184,9.2333,336400.0
2011-07-22 13:35:00,12.38,12.38,12.38,12.38,109200.0,9.2333,9.2333,9.2333,9.2333,109200.0
2011-07-22 13:40:00,12.38,12.38,12.38,12.38,46800.0,9.2333,9.2333,9.2333,9.2333,46800.0
2011-07-22 13:45:00,12.38,12.38,12.38,12.38,160000.0,9.2333,9.2333,9.2333,9.2333,160000.0
2011-07-22 13:50:00,12.38,12.38,12.38,12.38,193800.0,9.2333,9.2333,9.2333,9.2333,193800.0
2011-07-22 13:55:00,12.38,12.41,12.38,12.41,410600.0,9.2333,9.2557,9.2333,9.2557,410600.0
2011-07-22 14:00:00,12.4,12.41,12.39,12.39,214200.0,9.2482,9.2557,9.2408,9.2408,214200.0
2011-07-22 14:05:00,12.39,12.4,12.38,12.4,580000.0,9.2408,9.2482,9.2333,9.2482,580000.0
2011-07-22 14:10:00,12.4,12.4,12.39,12.4,161000.0,9.2482,9.2482,9.2408,9.2482,161000.0
2011-07-22 14:15:00,12.4,12.4,12.39,12.4,169000.0,9.2482,9.2482,9.2408,9.2482,169000.0
2011-07-22 14:20:00,12.4,12.42,12.4,12.4,501800.0,9.2482,9.2631,9.2482,9.2482,501800.0
2011-07-22 14:25:00,12.4,12.4,12.4,12.4,153600.0,9.2482,9.2482,9.2482,9.2482,153600.0
2011-07-22 14:30:00,12.4,12.4,12.4,12.4,182200.0,9.2482,9.2482,9.2482,9.2482,182200.0
2011-07-22 14:35:00,12.4,12.4,12.4,12.4,181800.0,9.2482,9.2482,9.2482,9.2482,181800.0
2011-07-22 14:40:00,12.4,12.41,12.4,12.4,269400.0,9.2482,9.2557,9.2482,9.2482,269400.0
2011-07-22 14:45:00,12.4,12.41,12.4,12.4,117000.0,9.2482,9.2557,9.2482,9.2482,117000.0
2011-07-22 14:50:00,12.4,12.43,12.4,12.43,854000.0,9.2482,9.2706,9.2482,9.2706,854000.0
2011-07-22 14:55:00,12.43,12.45,12.42,12.43,577800.0,9.2706,9.2855,9.2631,9.2706,577800.0
2011-07-22 15:00:00,12.43,12.45,12.43,12.43,916600.0,9.2706,9.2855,9.2706,9.2706,916600.0
2011-07-22 15:05:00,12.43,12.43,12.43,12.43,80400.0,9.2706,9.2706,9.2706,9.2706,80400.0
2011-07-22 15:10:00,12.43,12.43,12.42,12.42,497600.0,9.2706,9.2706,9.2631,9.2631,497600.0
2011-07-22 15:15:00,12.42,12.45,12.42,12.44,263800.0,9.2631,9.2855,9.2631,9.2781,263800.0
2011-07-22 15:20:00,12.44,12.45,12.43,12.43,187200.0,9.2781,9.2855,9.2706,9.2706,187200.0
2011-07-22 15:25:00,12.43,12.44,12.42,12.42,241200.0,9.2706,9.2781,9.2631,9.2631,241200.0
2011-07-22 15:30:00,12.42,12.42,12.42,12.42,401600.0,9.2631,9.2631,9.2631,9.2631,401600.0
2011-07-22 15:35:00,12.42,12.42,12.42,12.42,436200.0,9.2631,9.2631,9.2631,9.2631,436200.0
2011-07-22 15:40:00,12.42,12.42,12.4,12.41,432200.0,9.2631,9.2631,9.2482,9.2557,432200.0
2011-07-22 15:45:00,12.41,12.43,12.4,12.43,991000.0,9.2557,9.2706,9.2482,9.2706,991000.0
2011-07-22 15:50:00,12.43,12.43,12.42,12.42,652000.0,9.2706,9.2706,9.2631,9.2631,652000.0
2011-07-22 15:55:00,12.42,12.43,12.4,12.43,1052800.0,9.2631,9.2706,9.2482,9.2706,1052800.0
2011-07-25 09:30:00,12.31,12.37,12.28,12.3,398600.0,9.1811,9.2259,9.1587,9.1736,398600.0
2011-07-25 09:35:00,12.31,12.36,12.3,12.35,285200.0,9.1811,9.2184,9.1736,9.2109,285200.0
2011-07-25 09:40:00,12.36,12.36,12.33,12.36,680600.0,9.2184,9.2184,9.196,9.2184,680600.0
2011-07-25 09:45:00,12.36,12.38,12.34,12.35,247200.0,9.2184,9.2333,9.2035,9.2109,247200.0
2011-07-25 09:50:00,12.35,12.4,12.35,12.4,861400.0,9.2109,9.2482,9.2109,9.2482,861400.0
2011-07-25 09:55:00,12.4,12.41,12.39,12.41,268800.0,9.2482,9.2557,9.2408,9.2557,268800.0
2011-07-25 10:00:00,12.4,12.45,12.4,12.45,459200.0,9.2482,9.2855,9.2482,9.2855,459200.0
2011-07-25 10:05:00,12.45,12.45,12.43,12.45,144600.0,9.2855,9.2855,9.2706,9.2855,144600.0
2011-07-25 10:10:00,12.45,12.46,12.44,12.45,552000.0,9.2855,9.293,9.2781,9.2855,552000.0
2011-07-25 10:15:00,12.46,12.48,12.45,12.45,916600.0,9.293,9.3079,9.2855,9.2855,916600.0
2011-07-25 10:20:00,12.45,12.46,12.44,12.45,703600.0,9.2855,9.293,9.2781,9.2855,703600.0
2011-07-25 10:25:00,12.45,12.47,12.44,12.44,272400.0,9.2855,9.3004,9.2781,9.2781,272400.0
2011-07-25 10:30:00,12.44,12.44,12.4,12.4,297400.0,9.2781,9.2781,9.2482,9.2482,297400.0
2011-07-25 10:35:00,12.4,12.4,12.38,12.38,550800.0,9.2482,9.2482,9.2333,9.2333,550800.0
2011-07-25 10:40:00,12.38,12.44,12.38,12.42,775800.0,9.2333,9.2781,9.2333,9.2631,775800.0
2011-07-25 10:45:00,12.42,12.42,12.38,12.39,137200.0,9.2631,9.2631,9.2333,9.2408,137200.0
2011-07-25 10:50:00,12.38,12.39,12.37,12.37,194400.0,9.2333,9.2408,9.2259,9.2259,194400.0
2011-07-25 10:55:00,12.37,12.38,12.35,12.38,183800.0,9.2259,9.2333,9.2109,9.2333,183800.0
2011-07-25 11:00:00,12.38,12.4,12.37,12.4,376800.0,9.2333,9.2482,9.2259,9.2482,376800.0
2011-07-25 11:05:00,12.4,12.4,12.39,12.4,291400.0,9.2482,9.2482,9.2408,9.2482,291400.0
2011-07-25 11:10:00,12.4,12.4,12.4,12.4,148000.0,9.2482,9.2482,9.2482,9.2482,148000.0
2011-07-25 11:15:00,12.4,12.4,12.4,12.4,60000.0,9.2482,9.2482,9.2482,9.2482,60000.0
2011-07-25 11:20:00,12.4,12.4,12.38,12.4,249400.0,9.2482,9.2482,9.2333,9.2482,249400.0
2011-07-25 11:25:00,12.4,12.42,12.4,12.4,191400.0,9.2482,9.2631,9.2482,9.2482,191400.0
2011-07-25 11:30:00,12.4,12.4,12.4,12.4,67400.0,9.2482,9.2482,9.2482,9.2482,67400.0
2011-07-25 11:35:00,12.4,12.41,12.4,12.4,147000.0,9.2482,9.2557,9.2482,9.2482,147000.0
2011-07-25 11:40:00,12.4,12.4,12.4,12.4,99600.0,9.2482,9.2482,9.2482,9.2482,99600.0
2011-07-25 11:45:00,12.4,12.4,12.38,12.38,224200.0,9.2482,9.2482,9.2333,9.2333,224200.0
2011-07-25 11:50:00,12.38,12.38,12.38,12.38,74800.0,9.2333,9.2333,9.2333,9.2333,74800.0
2011-07-25 11:55:00,12.38,12.38,12.37,12.37,69200.0,9.2333,9.2333,9.2259,9.2259,69200.0
2011-07-25 12:00:00,12.38,12.38,12.37,12.37,91000.0,9.2333,9.2333,9.2259,9.2259,91000.0
2011-07-25 12:05:00,12.37,12.38,12.37,12.37,95800.0,9.2259,9.2333,9.2259,9.2259,95800.0
2011-07-25 12:10:00,12.37,12.38,12.36,12.37,118200.0,9.2259,9.2333,9.2184,9.2259,118200.0
2011-07-25 12:15:00,12.37,12.38,12.36,12.37,114400.0,9.2259,9.2333,9.2184,9.2259,114400.0
2011-07-25 12:20:00,12.37,12.39,12.37,12.38,543400.0,9.2259,9.2408,9.2259,9.2333,543400.0
2011-07-25 12:25:00,12.38,12.4,12.38,12.4,192400.0,9.2333,9.2482,9.2333,9.2482,192400.0
2011-07-25 12:30:00,12.4,12.41,12.4,12.41,108800.0,9.2482,9.2557,9.2482,9.2557,108800.0
2011-07-25 12:35:00,12.42,12.42,12.4,12.4,111800.0,9.2631,9.2631,9.2482,9.2482,111800.0
2011-07-25 12:40:00,12.4,12.42,12.4,12.42,79200.0,9.2482,9.2631,9.2482,9.2631,79200.0
2011-07-25 12:45:00,12.42,12.42,12.41,12.42,176600.0,9.2631,9.2631,9.2557,9.2631,176600.0
2011-07-25 12:50:00,12.42,12.44,12.41,12.43,324400.0,9.2631,9.2781,9.2557,9.2706,324400.0
2011-07-25 12:55:00,12.43,12.44,12.42,12.43,221800.0,9.2706,9.2781,9.2631,9.2706,221800.0
2011-07-25 13:00:00,12.43,12.44,12.42,12.44,135800.0,9.2706,9.2781,9.2631,9.2781,135800.0
2011-07-25 13:05:00,12.44,12.45,12.43,12.45,191200.0,9.2781,9.2855,9.2706,9.2855,191200.0
2011-07-25 13:10:00,12.45,12.45,12.44,12.44,230000.0,9.2855,9.2855,9.2781,9.2781,230000.0
2011-07-25 13:15:00,12.44,12.46,12.44,12.45,251200.0,9.2781,9.293,9.2781,9.2855,251200.0
2011-07-25 13:20:00,12.45,12.46,12.45,12.46,173400.0,9.2855,9.293,9.2855,9.293,173400.0
2011-07-25 13:25:00,12.45,12.47,12.45,12.47,273400.0,9.2855,9.3004,9.2855,9.3004,273400.0
2011-07-25 13:30:00,12.47,12.47,12.46,12.47,138800.0,9.3004,9.3004,9.293,9.3004,138800.0
2011-07-25 13:35:00,12.47,12.48,12.47,12.48,483200.0,9.3004,9.3079,9.3004,9.3079,483200.0
2011-07-25 13:40:00,12.48,12.48,12.47,12.48,230000.0,9.3079,9.3079,9.3004,9.3079,230000.0
2011-07-25 13:45:00,12.48,12.49,12.47,12.49,321400.0,9.3079,9.3154,9.3004,9.3154,321400.0
2011-07-25 13:50:00,12.49,12.51,12.49,12.51,530600.0,9.3154,9.3303,9.3154,9.3303,530600.0
2011-07-25 13:55:00,12.5,12.51,12.5,12.51,214800.0,9.3228,9.3303,9.3228,9.3303,214800.0
2011-07-25 14:00:00,12.5,12.52,12.5,12.51,384600.0,9.3228,9.3377,9.3228,9.3303,384600.0
2011-07-25 14:05:00,12.51,12.51,12.5,12.51,248600.0,9.3303,9.3303,9.3228,9.3303,248600.0
2011-07-25 14:10:00,12.51,12.52,12.51,12.51,286000.0,9.3303,9.3377,9.3303,9.3303,286000.0
2011-07-25 14:15:00,12.51,12.54,12.51,12.54,1099000.0,9.3303,9.3526,9.3303,9.3526,1099000.0
2011-07-25 14:20:00,12.53,12.55,12.53,12.54,441200.0,9.3452,9.3601,9.3452,9.3526,441200.0
2011-07-25 14:25:00,12.55,12.58,12.54,12.57,1147800.0,9.3601,9.3825,9.3526,9.375,1147800.0
2011-07-25 14:30:00,12.57,12.58,12.54,12.55,907600.0,9.375,9.3825,9.3526,9.3601,907600.0
2011-07-25 14:35:00,12.55,12.56,12.52,12.52,288800.0,9.3601,9.3676,9.3377,9.3377,288800.0
2011-07-25 14:40:00,12.52,12.54,12.52,12.52,486800.0,9.3377,9.3526,9.3377,9.3377,486800.0
2011-07-25 14:45:00,12.52,12.53,12.51,12.53,324600.0,9.3377,9.3452,9.3303,9.3452,324600.0
2011-07-25 14:50:00,12.53,12.53,12.51,12.51,173800.0,9.3452,9.3452,9.3303,9.3303,173800.0
2011-07-25 14:55:00,12.51,12.52,12.5,12.5,325800.0,9.3303,9.3377,9.3228,9.3228,325800.0
2011-07-25 15:00:00,12.5,12.51,12.49,12.51,648200.0,9.3228,9.3303,9.3154,9.3303,648200.0
2011-07-25 15:05:00,12.51,12.52,12.51,12.51,398200.0,9.3303,9.3377,9.3303,9.3303,398200.0
2011-07-25 15:10:00,12.51,12.51,12.49,12.5,414800.0,9.3303,9.3303,9.3154,9.3228,414800.0
2011-07-25 15:15:00,12.5,12.54,12.5,12.53,454200.0,9.3228,9.3526,9.3228,9.3452,454200.0
2011-07-25 15:20:00,12.53,12.53,12.51,12.51,231200.0,9.3452,9.3452,9.3303,9.3303,231200.0
2011-07-25 15:25:00,12.51,12.53,12.5,12.53,501800.0,9.3303,9.3452,9.3228,9.3452,501800.0
2011-07-25 15:30:00,12.53,12.54,12.51,12.54,478200.0,9.3452,9.3526,9.3303,9.3526,478200.0
2011-07-25 15:35:00,12.54,12.55,12.53,12.53,580800.0,9.3526,9.3601,9.3452,9.3452,580800.0
2011-07-25 15:40:00,12.53,12.53,12.51,12.51,410000.0,9.3452,9.3452,9.3303,9.3303,410000.0
2011-07-25 15:45:00,12.51,12.51,12.49,12.49,1253400.0,9.3303,9.3303,9.3154,9.3154,1253400.0
2011-07-25 15:50:00,12.49,12.51,12.48,12.51,1465800.0,9.3154,9.3303,9.3079,9.3303,1465800.0
2011-07-25 15:55:00,12.51,12.53,12.5,12.53,2329400.0,9.3303,9.3452,9.3228,9.3452,2329400.0
2011-07-26 09:30:00,12.51,12.55,12.5,12.51,632600.0,9.3303,9.3601,9.3228,9.3303,632600.0
2011-07-26 09:35:00,12.51,12.53,12.47,12.49,572600.0,9.3303,9.3452,9.3004,9.3154,572600.0
2011-07-26 09:40:00,12.49,12.55,12.49,12.52,620200.0,9.3154,9.3601,9.3154,9.3377,620200.0
2011-07-26 09:45:00,12.52,12.53,12.5,12.51,453200.0,9.3377,9.3452,9.3228,9.3303,453200.0
2011-07-26 09:50:00,12.5,12.51,12.47,12.48,684800.0,9.3228,9.3303,9.3004,9.3079,684800.0
2011-07-26 09:55:00,12.48,12.5,12.45,12.49,561600.0,9.3079,9.3228,9.2855,9.3154,561600.0
2011-07-26 10:00:00,12.49,12.52,12.49,12.5,1000600.0,9.3154,9.3377,9.3154,9.3228,1000600.0
2011-07-26 10:05:00,12.5,12.51,12.48,12.5,778400.0,9.3228,9.3303,9.3079,9.3228,778400.0
2011-07-26 10:10:00,12.5,12.55,12.5,12.55,613400.0,9.3228,9.3601,9.3228,9.3601,613400.0
2011-07-26 10:15:00,12.55,12.56,12.54,12.55,485000.0,9.3601,9.3676,9.3526,9.3601,485000.0
2011-07-26 10:20:00,12.56,12.56,12.52,12.55,445800.0,9.3676,9.3676,9.3377,9.3601,445800.0
2011-07-26 10:25:00,12.56,12.56,12.55,12.56,305800.0,9.3676,9.3676,9.3601,9.3676,305800.0
2011-07-26 10:30:00,12.56,12.59,12.56,12.59,480000.0,9.3676,9.3899,9.3676,9.3899,480000.0
2011-07-26 10:35:00,12.59,12.6,12.58,12.59,231200.0,9.3899,9.3974,9.3825,9.3899,231200.0
2011-07-26 10:40:00,12.59,12.59,12.56,12.58,365000.0,9.3899,9.3899,9.3676,9.3825,365000.0
2011-07-26 10:45:00,12.58,12.61,12.58,12.58,385400.0,9.3825,9.4049,9.3825,9.3825,385400.0
2011-07-26 10:50:00,12.58,12.59,12.57,12.57,192200.0,9.3825,9.3899,9.375,9.375,192200.0
2011-07-26 10:55:00,12.57,12.58,12.56,12.57,229800.0,9.375,9.3825,9.3676,9.375,229800.0
2011-07-26 11:00:00,12.57,12.59,12.56,12.59,326200.0,9.375,9.3899,9.3676,9.3899,326200.0
2011-07-26 11:05:00,12.59,12.6,12.59,12.6,237600.0,9.3899,9.3974,9.3899,9.3974,237600.0
2011-07-26 11:10:00,12.6,12.62,12.6,12.62,610400.0,9.3974,9.4123,9.3974,9.4123,610400.0
2011-07-26 11:15:00,12.62,12.65,12.62,12.65,891200.0,9.4123,9.4347,9.4123,9.4347,891200.0
2011-07-26 11:20:00,12.65,12.65,12.63,12.63,435200.0,9.4347,9.4347,9.4198,9.4198,435200.0
2011-07-26 11:25:00,12.63,12.63,12.62,12.63,216800.0,9.4198,9.4198,9.4123,9.4198,216800.0
2011-07-26 11:30:00,12.63,12.63,12.62,12.62,209000.0,9.4198,9.4198,9.4123,9.4123,209000.0
2011-07-26 11:35:00,12.62,12.62,12.61,12.61,190000.0,9.4123,9.4123,9.4049,9.4049,190000.0
2011-07-26 11:40:00,12.61,12.61,12.6,12.61,224800.0,9.4049,9.4049,9.3974,9.4049,224800.0
2011-07-26 11:45:00,12.61,12.61,12.58,12.58,141400.0,9.4049,9.4049,9.3825,9.3825,141400.0
2011-07-26 11:50:00,12.58,12.61,12.58,12.61,579200.0,9.3825,9.4049,9.3825,9.4049,579200.0
2011-07-26 11:55:00,12.61,12.61,12.59,12.59,110400.0,9.4049,9.4049,9.3899,9.3899,110400.0
2011-07-26 12:00:00,12.59,12.61,12.59,12.6,631600.0,9.3899,9.4049,9.3899,9.3974,631600.0
2011-07-26 12:05:00,12.61,12.61,12.6,12.6,112800.0,9.4049,9.4049,9.3974,9.3974,112800.0
2011-07-26 12:10:00,12.6,12.63,12.6,12.63,456800.0,9.3974,9.4198,9.3974,9.4198,456800.0
2011-07-26 12:15:00,12.63,12.63,12.63,12.63,76600.0,9.4198,9.4198,9.4198,9.4198,76600.0
2011-07-26 12:20:00,12.63,12.64,12.62,12.63,242400.0,9.4198,9.4272,9.4123,9.4198,242400.0
2011-07-26 12:25:00,12.64,12.65,12.63,12.65,94600.0,9.4272,9.4347,9.4198,9.4347,94600.0
2011-07-26 12:30:00,12.64,12.65,12.63,12.63,586400.0,9.4272,9.4347,9.4198,9.4198,586400.0
2011-07-26 12:35:00,12.63,12.65,12.63,12.65,310200.0,9.4198,9.4347,9.4198,9.4347,310200.0
2011-07-26 12:40:00,12.65,12.67,12.65,12.67,315400.0,9.4347,9.4496,9.4347,9.4496,315400.0
2011-07-26 12:45:00,12.67,12.67,12.63,12.63,603600.0,9.4496,9.4496,9.4198,9.4198,603600.0
2011-07-26 12:50:00,12.63,12.65,12.63,12.65,361800.0,9.4198,9.4347,9.4198,9.4347,361800.0
2011-07-26 12:55:00,12.65,12.66,12.65,12.66,324800.0,9.4347,9.4421,9.4347,9.4421,324800.0
2011-07-26 13:00:00,12.65,12.67,12.65,12.65,448800.0,9.4347,9.4496,9.4347,9.4347,448800.0
2011-07-26 13:05:00,12.65,12.65,12.64,12.65,240400.0,9.4347,9.4347,9.4272,9.4347,240400.0
2011-07-26 13:10:00,12.65,12.65,12.65,12.65,515000.0,9.4347,9.4347,9.4347,9.4347,515000.0
2011-07-26 13:15:00,12.65,12.65,12.65,12.65,436400.0,9.4347,9.4347,9.4347,9.4347,436400.0
2011-07-26 13:20:00,12.65,12.65,12.64,12.65,410000.0,9.4347,9.4347,9.4272,9.4347,410000.0
2011-07-26 13:25:00,12.65,12.66,12.65,12.65,167400.0,9.4347,9.4421,9.4347,9.4347,167400.0
2011-07-26 13:30:00,12.65,12.65,12.65,12.65,223000.0,9.4347,9.4347,9.4347,9.4347,223000.0
2011-07-26 13:35:00,12.65,12.65,12.65,12.65,91800.0,9.4347,9.4347,9.4347,9.4347,91800.0
2011-07-26 13:40:00,12.65,12.65,12.65,12.65,71000.0,9.4347,9.4347,9.4347,9.4347,71000.0
2011-07-26 13:45:00,12.65,12.65,12.65,12.65,350000.0,9.4347,9.4347,9.4347,9.4347,350000.0
2011-07-26 13:50:00,12.65,12.66,12.65,12.65,237400.0,9.4347,9.4421,9.4347,9.4347,237400.0
2011-07-26 13:55:00,12.66,12.66,12.65,12.65,158000.0,9.4421,9.4421,9.4347,9.4347,158000.0
2011-07-26 14:00:00,12.65,12.67,12.65,12.67,292400.0,9.4347,9.4496,9.4347,9.4496,292400.0
2011-07-26 14:05:00,12.67,12.67,12.65,12.65,276600.0,9.4496,9.4496,9.4347,9.4347,276600.0
2011-07-26 14:10:00,12.65,12.67,12.65,12.67,430600.0,9.4347,9.4496,9.4347,9.4496,430600.0
2011-07-26 14:15:00,12.67,12.69,12.66,12.67,527600.0,9.4496,9.4645,9.4421,9.4496,527600.0
2011-07-26 14:20:00,12.67,12.68,12.67,12.67,368000.0,9.4496,9.4571,9.4496,9.4496,368000.0
2011-07-26 14:25:00,12.67,12.68,12.67,12.68,293000.0,9.4496,9.4571,9.4496,9.4571,293000.0
2011-07-26 14:30:00,12.68,12.69,12.67,12.69,676000.0,9.4571,9.4645,9.4496,9.4645,676000.0
2011-07-26 14:35:00,12.69,12.69,12.67,12.67,358200.0,9.4645,9.4645,9.4496,9.4496,358200.0
2011-07-26 14:40:00,12.67,12.67,12.65,12.65,176600.0,9.4496,9.4496,9.4347,9.4347,176600.0
2011-07-26 14:45:00,12.65,12.65,12.65,12.65,267400.0,9.4347,9.4347,9.4347,9.4347,267400.0
2011-07-26 14:50:00,12.65,12.65,12.65,12.65,325200.0,9.4347,9.4347,9.4347,9.4347,325200.0
2011-07-26 14:55:00,12.65,12.65,12.63,12.63,319200.0,9.4347,9.4347,9.4198,9.4198,319200.0
2011-07-26 15:00:00,12.64,12.64,12.63,12.63,186000.0,9.4272,9.4272,9.4198,9.4198,186000.0
2011-07-26 15:05:00,12.63,12.63,12.62,12.62,329000.0,9.4198,9.4198,9.4123,9.4123,329000.0
2011-07-26 15:10:00,12.62,12.63,12.62,12.62,262200.0,9.4123,9.4198,9.4123,9.4123,262200.0
2011-07-26 15:15:00,12.62,12.63,12.61,12.62,410600.0,9.4123,9.4198,9.4049,9.4123,410600.0
2011-07-26 15:20:00,12.62,12.63,12.62,12.62,714400.0,9.4123,9.4198,9.4123,9.4123,714400.0
2011-07-26 15:25:00,12.62,12.63,12.62,12.63,284400.0,9.4123,9.4198,9.4123,9.4198,284400.0
2011-07-26 15:30:00,12.63,12.63,12.62,12.62,450000.0,9.4198,9.4198,9.4123,9.4123,450000.0
2011-07-26 15:35:00,12.62,12.64,12.62,12.63,586400.0,9.4123,9.4272,9.4123,9.4198,586400.0
2011-07-26 15:40:00,12.63,12.63,12.62,12.62,659800.0,9.4198,9.4198,9.4123,9.4123,659800.0
2011-07-26 15:45:00,12.62,12.62,12.61,12.61,807200.0,9.4123,9.4123,9.4049,9.4049,807200.0
2011-07-26 15:50:00,12.61,12.61,12.58,12.6,1136600.0,9.4049,9.4049,9.3825,9.3974,1136600.0
2011-07-26 15:55:00,12.6,12.62,12.6,12.62,1821400.0,9.3974,9.4123,9.3974,9.4123,1821400.0
2011-07-27 09:30:00,12.56,12.56,12.53,12.55,741200.0,9.3676,9.3676,9.3452,9.3601,741200.0
2011-07-27 09:35:00,12.55,12.56,12.53,12.54,381800.0,9.3601,9.3676,9.3452,9.3526,381800.0
2011-07-27 09:40:00,12.54,12.56,12.54,12.55,304200.0,9.3526,9.3676,9.3526,9.3601,304200.0
2011-07-27 09:45:00,12.55,12.56,12.53,12.56,277800.0,9.3601,9.3676,9.3452,9.3676,277800.0
2011-07-27 09:50:00,12.56,12.56,12.49,12.49,497200.0,9.3676,9.3676,9.3154,9.3154,497200.0
2011-07-27 09:55:00,12.49,12.51,12.49,12.5,443600.0,9.3154,9.3303,9.3154,9.3228,443600.0
2011-07-27 10:00:00,12.49,12.5,12.48,12.49,470800.0,9.3154,9.3228,9.3079,9.3154,470800.0
2011-07-27 10:05:00,12.49,12.49,12.45,12.46,617600.0,9.3154,9.3154,9.2855,9.293,617600.0
2011-07-27 10:10:00,12.45,12.48,12.45,12.47,651600.0,9.2855,9.3079,9.2855,9.3004,651600.0
2011-07-27 10:15:00,12.47,12.49,12.47,12.47,397400.0,9.3004,9.3154,9.3004,9.3004,397400.0
2011-07-27 10:20:00,12.47,12.47,12.4,12.4,839000.0,9.3004,9.3004,9.2482,9.2482,839000.0
2011-07-27 10:25:00,12.4,12.43,12.4,12.42,524800.0,9.2482,9.2706,9.2482,9.2631,524800.0
2011-07-27 10:30:00,12.42,12.45,12.4,12.45,409000.0,9.2631,9.2855,9.2482,9.2855,409000.0
2011-07-27 10:35:00,12.45,12.45,12.42,12.43,396400.0,9.2855,9.2855,9.2631,9.2706,396400.0
2011-07-27 10:40:00,12.42,12.45,12.42,12.43,519400.0,9.2631,9.2855,9.2631,9.2706,519400.0
2011-07-27 10:45:00,12.43,12.43,12.42,12.43,437000.0,9.2706,9.2706,9.2631,9.2706,437000.0
2011-07-27 10:50:00,12.43,12.46,12.42,12.46,708000.0,9.2706,9.293,9.2631,9.293,708000.0
2011-07-27 10:55:00,12.45,12.46,12.45,12.46,395600.0,9.2855,9.293,9.2855,9.293,395600.0
2011-07-27 11:00:00,12.46,12.46,12.44,12.45,273400.0,9.293,9.293,9.2781,9.2855,273400.0
2011-07-27 11:05:00,12.45,12.45,12.42,12.42,477000.0,9.2855,9.2855,9.2631,9.2631,477000.0
2011-07-27 11:10:00,12.43,12.43,12.42,12.43,1304000.0,9.2706,9.2706,9.2631,9.2706,1304000.0
2011-07-27 11:15:00,12.42,12.45,12.42,12.43,496200.0,9.2631,9.2855,9.2631,9.2706,496200.0
2011-07-27 11:20:00,12.43,12.44,12.42,12.42,297000.0,9.2706,9.2781,9.2631,9.2631,297000.0
2011-07-27 11:25:00,12.42,12.43,12.42,12.43,397600.0,9.2631,9.2706,9.2631,9.2706,397600.0
2011-07-27 11:30:00,12.43,12.46,12.43,12.43,257400.0,9.2706,9.293,9.2706,9.2706,257400.0
2011-07-27 11:35:00,12.43,12.44,12.42,12.43,583200.0,9.2706,9.2781,9.2631,9.2706,583200.0
2011-07-27 11:40:00,12.43,12.44,12.43,12.44,559800.0,9.2706,9.2781,9.2706,9.2781,559800.0
2011-07-27 11:45:00,12.44,12.46,12.44,12.46,350000.0,9.2781,9.293,9.2781,9.293,350000.0
2011-07-27 11:50:00,12.46,12.46,12.42,12.43,562400.0,9.293,9.293,9.2631,9.2706,562400.0
2011-07-27 11:55:00,12.43,12.44,12.42,12.44,383000.0,9.2706,9.2781,9.2631,9.2781,383000.0
2011-07-27 12:00:00,12.44,12.44,12.43,12.43,129600.0,9.2781,9.2781,9.2706,9.2706,129600.0
2011-07-27 12:05:00,12.43,12.43,12.4,12.4,298800.0,9.2706,9.2706,9.2482,9.2482,298800.0
2011-07-27 12:10:00,12.4,12.44,12.4,12.43,254000.0,9.2482,9.2781,9.2482,9.2706,254000.0
2011-07-27 12:15:00,12.43,12.44,12.43,12.43,103200.0,9.2706,9.2781,9.2706,9.2706,103200.0
2011-07-27 12:20:00,12.43,12.44,12.4,12.4,267600.0,9.2706,9.2781,9.2482,9.2482,267600.0
2011-07-27 12:25:00,12.4,12.42,12.4,12.42,105800.0,9.2482,9.2631,9.2482,9.2631,105800.0
2011-07-27 12:30:00,12.42,12.43,12.4,12.41,211800.0,9.2631,9.2706,9.2482,9.2557,211800.0
2011-07-27 12:35:00,12.41,12.42,12.4,12.4,87800.0,9.2557,9.2631,9.2482,9.2482,87800.0
2011-07-27 12:40:00,12.4,12.42,12.4,12.41,136600.0,9.2482,9.2631,9.2482,9.2557,136600.0
2011-07-27 12:45:00,12.4,12.41,12.4,12.4,88600.0,9.2482,9.2557,9.2482,9.2482,88600.0
2011-07-27 12:50:00,12.4,12.41,12.39,12.4,174400.0,9.2482,9.2557,9.2408,9.2482,174400.0
2011-07-27 12:55:00,12.4,12.4,12.38,12.38,101400.0,9.2482,9.2482,9.2333,9.2333,101400.0
2011-07-27 13:00:00,12.38,12.4,12.38,12.4,228400.0,9.2333,9.2482,9.2333,9.2482,228400.0
2011-07-27 13:05:00,12.4,12.43,12.39,12.42,156400.0,9.2482,9.2706,9.2408,9.2631,156400.0
2011-07-27 13:10:00,12.43,12.43,12.4,12.4,162800.0,9.2706,9.2706,9.2482,9.2482,162800.0
2011-07-27 13:15:00,12.4,12.42,12.4,12.41,273200.0,9.2482,9.2631,9.2482,9.2557,273200.0
2011-07-27 13:20:00,12.42,12.42,12.4,12.4,225000.0,9.2631,9.2631,9.2482,9.2482,225000.0
2011-07-27 13:25:00,12.4,12.42,12.4,12.41,103600.0,9.2482,9.2631,9.2482,9.2557,103600.0
2011-07-27 13:30:00,12.41,12.43,12.4,12.42,173400.0,9.2557,9.2706,9.2482,9.2631,173400.0
2011-07-27 13:35:00,12.42,12.42,12.41,12.42,130200.0,9.2631,9.2631,9.2557,9.2631,130200.0
2011-07-27 13:40:00,12.42,12.45,12.42,12.44,166400.0,9.2631,9.2855,9.2631,9.2781,166400.0
2011-07-27 13:45:00,12.44,12.45,12.43,12.43,119600.0,9.2781,9.2855,9.2706,9.2706,119600.0
2011-07-27 13:50:00,12.44,12.44,12.43,12.44,71200.0,9.2781,9.2781,9.2706,9.2781,71200.0
2011-07-27 13:55:00,12.44,12.45,12.44,12.44,213600.0,9.2781,9.2855,9.2781,9.2781,213600.0
2011-07-27 14:00:00,12.44,12.44,12.42,12.44,334000.0,9.2781,9.2781,9.2631,9.2781,334000.0
2011-07-27 14:05:00,12.44,12.44,12.42,12.42,244800.0,9.2781,9.2781,9.2631,9.2631,244800.0
2011-07-27 14:10:00,12.42,12.43,12.41,12.42,283800.0,9.2631,9.2706,9.2557,9.2631,283800.0
2011-07-27 14:15:00,12.42,12.43,12.4,12.4,184400.0,9.2631,9.2706,9.2482,9.2482,184400.0
2011-07-27 14:20:00,12.41,12.41,12.4,12.4,77600.0,9.2557,9.2557,9.2482,9.2482,77600.0
2011-07-27 14:25:00,12.4,12.4,12.38,12.38,627200.0,9.2482,9.2482,9.2333,9.2333,627200.0
2011-07-27 14:30:00,12.38,12.38,12.37,12.38,323400.0,9.2333,9.2333,9.2259,9.2333,323400.0
2011-07-27 14:35:00,12.38,12.38,12.34,12.38,654200.0,9.2333,9.2333,9.2035,9.2333,654200.0
2011-07-27 14:40:00,12.37,12.38,12.34,12.35,251600.0,9.2259,9.2333,9.2035,9.2109,251600.0
2011-07-27 14:45:00,12.34,12.36,12.34,12.36,230200.0,9.2035,9.2184,9.2035,9.2184,230200.0
2011-07-27 14:50:00,12.36,12.37,12.34,12.35,225000.0,9.2184,9.2259,9.2035,9.2109,225000.0
2011-07-27 14:55:00,12.34,12.36,12.31,12.36,506400.0,9.2035,9.2184,9.1811,9.2184,506400.0
2011-07-27 15:00:00,12.36,12.38,12.36,12.37,275800.0,9.2184,9.2333,9.2184,9.2259,275800.0
2011-07-27 15:05:00,12.37,12.37,12.35,12.35,211400.0,9.2259,9.2259,9.2109,9.2109,211400.0
2011-07-27 15:10:00,12.36,12.36,12.34,12.35,307600.0,9.2184,9.2184,9.2035,9.2109,307600.0
2011-07-27 15:15:00,12.35,12.35,12.31,12.33,836000.0,9.2109,9.2109,9.1811,9.196,836000.0
2011-07-27 15:20:00,12.33,12.34,12.31,12.32,1270800.0,9.196,9.2035,9.1811,9.1886,1270800.0
2011-07-27 15:25:00,12.32,12.34,12.32,12.34,170400.0,9.1886,9.2035,9.1886,9.2035,170400.0
2011-07-27 15:30:00,12.34,12.37,12.34,12.36,593200.0,9.2035,9.2259,9.2035,9.2184,593200.0
2011-07-27 15:35:00,12.36,12.37,12.35,12.36,718400.0,9.2184,9.2259,9.2109,9.2184,718400.0
2011-07-27 15:40:00,12.36,12.36,12.33,12.34,1065800.0,9.2184,9.2184,9.196,9.2035,1065800.0
2011-07-27 15:45:00,12.33,12.34,12.3,12.31,932000.0,9.196,9.2035,9.1736,9.1811,932000.0
2011-07-27 15:50:00,12.31,12.31,12.28,12.31,1275000.0,9.1811,9.1811,9.1587,9.1811,1275000.0
2011-07-27 15:55:00,12.31,12.33,12.31,12.32,1786200.0,9.1811,9.196,9.1811,9.1886,1786200.0
2011-07-28 09:30:00,12.29,12.3,12.13,12.13,922400.0,9.1662,9.1736,9.0469,9.0469,922400.0
2011-07-28 09:35:00,12.13,12.18,12.13,12.15,685200.0,9.0469,9.0842,9.0469,9.0618,685200.0
2011-07-28 09:40:00,12.15,12.15,12.11,12.15,716000.0,9.0618,9.0618,9.0319,9.0618,716000.0
2011-07-28 09:45:00,12.15,12.18,12.14,12.17,696000.0,9.0618,9.0842,9.0543,9.0767,696000.0
2011-07-28 09:50:00,12.16,12.17,12.13,12.13,403400.0,9.0692,9.0767,9.0469,9.0469,403400.0
2011-07-28 09:55:00,12.13,12.13,12.07,12.09,1304600.0,9.0469,9.0469,9.0021,9.017,1304600.0
2011-07-28 10:00:00,12.09,12.1,12.06,12.08,1303200.0,9.017,9.0245,8.9947,9.0096,1303200.0
2011-07-28 10:05:00,12.07,12.1,12.07,12.1,858600.0,9.0021,9.0245,9.0021,9.0245,858600.0
2011-07-28 10:10:00,12.09,12.1,12.07,12.1,938800.0,9.017,9.0245,9.0021,9.0245,938800.0
2011-07-28 10:15:00,12.1,12.13,12.1,12.13,1011600.0,9.0245,9.0469,9.0245,9.0469,1011600.0
2011-07-28 10:20:00,12.13,12.13,12.12,12.13,236200.0,9.0469,9.0469,9.0394,9.0469,236200.0
2011-07-28 10:25:00,12.13,12.15,12.12,12.15,236600.0,9.0469,9.0618,9.0394,9.0618,236600.0
2011-07-28 10:30:00,12.15,12.16,12.14,12.14,530800.0,9.0618,9.0692,9.0543,9.0543,530800.0
2011-07-28 10:35:00,12.14,12.15,12.12,12.12,424400.0,9.0543,9.0618,9.0394,9.0394,424400.0
2011-07-28 10:40:00,12.12,12.13,12.12,12.12,1336200.0,9.0394,9.0469,9.0394,9.0394,1336200.0
2011-07-28 10:45:00,12.12,12.12,12.09,12.1,567000.0,9.0394,9.0394,9.017,9.0245,567000.0
2011-07-28 10:50:00,12.09,12.1,12.08,12.08,719000.0,9.017,9.0245,9.0096,9.0096,719000.0
2011-07-28 10:55:00,12.08,12.1,12.07,12.1,575400.0,9.0096,9.0245,9.0021,9.0245,575400.0
2011-07-28 11:00:00,12.1,12.11,12.09,12.11,790000.0,9.0245,9.0319,9.017,9.0319,790000.0
2011-07-28 11:05:00,12.11,12.12,12.1,12.11,384800.0,9.0319,9.0394,9.0245,9.0319,384800.0
2011-07-28 11:10:00,12.11,12.12,12.1,12.12,256000.0,9.0319,9.0394,9.0245,9.0394,256000.0
2011-07-28 11:15:00,12.11,12.13,12.11,12.12,379600.0,9.0319,9.0469,9.0319,9.0394,379600.0
2011-07-28 11:20:00,12.13,12.16,12.12,12.15,1634800.0,9.0469,9.0692,9.0394,9.0618,1634800.0
2011-07-28 11:25:00,12.15,12.19,12.15,12.19,424200.0,9.0618,9.0916,9.0618,9.0916,424200.0
2011-07-28 11:30:00,12.19,12.2,12.19,12.19,217400.0,9.0916,9.0991,9.0916,9.0916,217400.0
2011-07-28 11:35:00,12.19,12.2,12.19,12.19,158000.0,9.0916,9.0991,9.0916,9.0916,158000.0
2011-07-28 11:40:00,12.19,12.2,12.19,12.19,181600.0,9.0916,9.0991,9.0916,9.0916,181600.0
2011-07-28 11:45:00,12.19,12.2,12.18,12.18,220600.0,9.0916,9.0991,9.0842,9.0842,220600.0
2011-07-28 11:50:00,12.18,12.19,12.18,12.19,212600.0,9.0842,9.0916,9.0842,9.0916,212600.0
2011-07-28 11:55:00,12.19,12.2,12.19,12.19,383800.0,9.0916,9.0991,9.0916,9.0916,383800.0
2011-07-28 12:00:00,12.19,12.22,12.19,12.22,661200.0,9.0916,9.114,9.0916,9.114,661200.0
2011-07-28 12:05:00,12.22,12.24,12.22,12.24,311400.0,9.114,9.1289,9.114,9.1289,311400.0
2011-07-28 12:10:00,12.24,12.24,12.23,12.23,155800.0,9.1289,9.1289,9.1214,9.1214,155800.0
2011-07-28 12:15:00,12.23,12.24,12.2,12.21,216600.0,9.1214,9.1289,9.0991,9.1065,216600.0
2011-07-28 12:20:00,12.2,12.21,12.2,12.21,84400.0,9.0991,9.1065,9.0991,9.1065,84400.0
2011-07-28 12:25:00,12.21,12.22,12.21,12.22,30000.0,9.1065,9.114,9.1065,9.114,30000.0
2011-07-28 12:30:00,12.21,12.23,12.21,12.23,209600.0,9.1065,9.1214,9.1065,9.1214,209600.0
2011-07-28 12:35:00,12.23,12.23,12.21,12.21,127000.0,9.1214,9.1214,9.1065,9.1065,127000.0
2011-07-28 12:40:00,12.22,12.22,12.2,12.21,476800.0,9.114,9.114,9.0991,9.1065,476800.0
2011-07-28 12:45:00,12.2,12.21,12.18,12.19,153000.0,9.0991,9.1065,9.0842,9.0916,153000.0
2011-07-28 12:50:00,12.19,12.19,12.17,12.19,234200.0,9.0916,9.0916,9.0767,9.0916,234200.0
2011-07-28 12:55:00,12.19,12.2,12.19,12.2,254800.0,9.0916,9.0991,9.0916,9.0991,254800.0
2011-07-28 13:00:00,12.2,12.2,12.18,12.18,202600.0,9.0991,9.0991,9.0842,9.0842,202600.0
2011-07-28 13:05:00,12.18,12.18,12.18,12.18,42200.0,9.0842,9.0842,9.0842,9.0842,42200.0
2011-07-28 13:10:00,12.18,12.2,12.17,12.18,638800.0,9.0842,9.0991,9.0767,9.0842,638800.0
2011-07-28 13:15:00,12.18,12.19,12.18,12.19,85200.0,9.0842,9.0916,9.0842,9.0916,85200.0
2011-07-28 13:20:00,12.19,12.19,12.15,12.15,249600.0,9.0916,9.0916,9.0618,9.0618,249600.0
2011-07-28 13:25:00,12.15,12.15,12.15,12.15,120600.0,9.0618,9.0618,9.0618,9.0618,120600.0
2011-07-28 13:30:00,12.15,12.16,12.15,12.15,106400.0,9.0618,9.0692,9.0618,9.0618,106400.0
2011-07-28 13:35:00,12.15,12.16,12.15,12.16,213200.0,9.0618,9.0692,9.0618,9.0692,213200.0
2011-07-28 13:40:00,12.16,12.18,12.15,12.15,267400.0,9.0692,9.0842,9.0618,9.0618,267400.0
2011-07-28 13:45:00,12.15,12.16,12.14,12.15,165800.0,9.0618,9.0692,9.0543,9.0618,165800.0
2011-07-28 13:50:00,12.15,12.16,12.15,12.15,143800.0,9.0618,9.0692,9.0618,9.0618,143800.0
2011-07-28 13:55:00,12.15,12.17,12.15,12.17,136000.0,9.0618,9.0767,9.0618,9.0767,136000.0
2011-07-28 14:00:00,12.17,12.17,12.16,12.17,402200.0,9.0767,9.0767,9.0692,9.0767,402200.0
2011-07-28 14:05:00,12.16,12.17,12.13,12.13,268200.0,9.0692,9.0767,9.0469,9.0469,268200.0
2011-07-28 14:10:00,12.13,12.13,12.13,12.13,357800.0,9.0469,9.0469,9.0469,9.0469,357800.0
2011-07-28 14:15:00,12.13,12.15,12.13,12.14,205200.0,9.0469,9.0618,9.0469,9.0543,205200.0
2011-07-28 14:20:00,12.14,12.15,12.14,12.15,261000.0,9.0543,9.0618,9.0543,9.0618,261000.0
2011-07-28 14:25:00,12.15,12.15,12.13,12.15,347400.0,9.0618,9.0618,9.0469,9.0618,347400.0
2011-07-28 14:30:00,12.15,12.16,12.14,12.15,262800.0,9.0618,9.0692,9.0543,9.0618,262800.0
2011-07-28 14:35:00,12.15,12.16,12.15,12.15,101600.0,9.0618,9.0692,9.0618,9.0618,101600.0
2011-07-28 14:40:00,12.15,12.17,12.15,12.15,411800.0,9.0618,9.0767,9.0618,9.0618,411800.0
2011-07-28 14:45:00,12.15,12.18,12.15,12.17,386600.0,9.0618,9.0842,9.0618,9.0767,386600.0
2011-07-28 14:50:00,12.17,12.2,12.17,12.19,308800.0,9.0767,9.0991,9.0767,9.0916,308800.0
2011-07-28 14:55:00,12.19,12.2,12.18,12.19,181800.0,9.0916,9.0991,9.0842,9.0916,181800.0
2011-07-28 15:00:00,12.19,12.19,12.18,12.18,339600.0,9.0916,9.0916,9.0842,9.0842,339600.0
2011-07-28 15:05:00,12.18,12.19,12.18,12.19,288800.0,9.0842,9.0916,9.0842,9.0916,288800.0
2011-07-28 15:10:00,12.19,12.19,12.17,12.17,583000.0,9.0916,9.0916,9.0767,9.0767,583000.0
2011-07-28 15:15:00,12.17,12.18,12.15,12.17,384800.0,9.0767,9.0842,9.0618,9.0767,384800.0
2011-07-28 15:20:00,12.17,12.17,12.15,12.15,550200.0,9.0767,9.0767,9.0618,9.0618,550200.0
2011-07-28 15:25:00,12.15,12.15,12.13,12.13,482600.0,9.0618,9.0618,9.0469,9.0469,482600.0
2011-07-28 15:30:00,12.13,12.13,12.13,12.13,984400.0,9.0469,9.0469,9.0469,9.0469,984400.0
2011-07-28 15:35:00,12.13,12.13,12.13,12.13,421600.0,9.0469,9.0469,9.0469,9.0469,421600.0
2011-07-28 15:40:00,12.13,12.13,12.1,12.1,981600.0,9.0469,9.0469,9.0245,9.0245,981600.0
2011-07-28 15:45:00,12.1,12.12,12.08,12.1,1379800.0,9.0245,9.0394,9.0096,9.0245,1379800.0
2011-07-28 15:50:00,12.09,12.1,12.08,12.09,1958200.0,9.017,9.0245,9.0096,9.017,1958200.0
2011-07-28 15:55:00,12.08,12.1,12.08,12.09,3184600.0,9.0096,9.0245,9.0096,9.017,3184600.0
2011-07-29 09:30:00,12.02,12.06,11.94,12.01,1366400.0,8.9648,8.9947,8.9052,8.9574,1366400.0
2011-07-29 09:35:00,12.01,12.01,11.96,11.97,569800.0,8.9574,8.9574,8.9201,8.9275,569800.0
2011-07-29 09:40:00,11.97,12.0,11.96,11.99,718200.0,8.9275,8.9499,8.9201,8.9424,718200.0
2011-07-29 09:45:00,11.99,12.02,11.95,12.0,666400.0,8.9424,8.9648,8.9126,8.9499,666400.0
2011-07-29 09:50:00,11.99,12.01,11.97,11.97,437800.0,8.9424,8.9574,8.9275,8.9275,437800.0
2011-07-29 09:55:00,11.98,12.03,11.97,12.0,805600.0,8.935,8.9723,8.9275,8.9499,805600.0
2011-07-29 10:00:00,11.99,12.0,11.96,11.97,838800.0,8.9424,8.9499,8.9201,8.9275,838800.0
2011-07-29 10:05:00,11.98,12.03,11.97,12.02,895200.0,8.935,8.9723,8.9275,8.9648,895200.0
2011-07-29 10:10:00,12.02,12.02,11.97,11.99,497000.0,8.9648,8.9648,8.9275,8.9424,497000.0
2011-07-29 10:15:00,12.0,12.02,11.96,11.97,337600.0,8.9499,8.9648,8.9201,8.9275,337600.0
2011-07-29 10:20:00,11.97,12.05,11.97,12.05,362200.0,8.9275,8.9872,8.9275,8.9872,362200.0
2011-07-29 10:25:00,12.05,12.05,12.01,12.03,420800.0,8.9872,8.9872,8.9574,8.9723,420800.0
2011-07-29 10:30:00,12.03,12.06,11.98,12.04,504800.0,8.9723,8.9947,8.935,8.9797,504800.0
2011-07-29 10:35:00,12.04,12.06,12.02,12.04,641400.0,8.9797,8.9947,8.9648,8.9797,641400.0
2011-07-29 10:40:00,12.05,12.05,12.01,12.04,237600.0,8.9872,8.9872,8.9574,8.9797,237600.0
2011-07-29 10:45:00,12.04,12.1,12.03,12.1,759000.0,8.9797,9.0245,8.9723,9.0245,759000.0
2011-07-29 10:50:00,12.1,12.15,12.1,12.14,805800.0,9.0245,9.0618,9.0245,9.0543,805800.0
2011-07-29 10:55:00,12.14,12.15,12.13,12.14,1219400.0,9.0543,9.0618,9.0469,9.0543,1219400.0
2011-07-29 11:00:00,12.14,12.16,12.12,12.13,659800.0,9.0543,9.0692,9.0394,9.0469,659800.0
2011-07-29 11:05:00,12.13,12.17,12.12,12.15,843200.0,9.0469,9.0767,9.0394,9.0618,843200.0
2011-07-29 11:10:00,12.15,12.15,12.11,12.12,467800.0,9.0618,9.0618,9.0319,9.0394,467800.0
2011-07-29 11:15:00,12.12,12.17,12.11,12.17,314600.0,9.0394,9.0767,9.0319,9.0767,314600.0
2011-07-29 11:20:00,12.17,12.17,12.14,12.15,498800.0,9.0767,9.0767,9.0543,9.0618,498800.0
2011-07-29 11:25:00,12.15,12.15,12.1,12.11,369400.0,9.0618,9.0618,9.0245,9.0319,369400.0
2011-07-29 11:30:00,12.11,12.11,12.08,12.1,253400.0,9.0319,9.0319,9.0096,9.0245,253400.0
2011-07-29 11:35:00,12.1,12.1,12.08,12.09,298600.0,9.0245,9.0245,9.0096,9.017,298600.0
2011-07-29 11:40:00,12.09,12.11,12.09,12.1,133200.0,9.017,9.0319,9.017,9.0245,133200.0
2011-07-29 11:45:00,12.1,12.12,12.07,12.08,209400.0,9.0245,9.0394,9.0021,9.0096,209400.0
2011-07-29 11:50:00,12.08,12.1,12.08,12.08,150400.0,9.0096,9.0245,9.0096,9.0096,150400.0
2011-07-29 11:55:00,12.09,12.09,12.08,12.08,277800.0,9.017,9.017,9.0096,9.0096,277800.0
2011-07-29 12:00:00,12.08,12.09,12.06,12.07,242800.0,9.0096,9.017,8.9947,9.0021,242800.0
2011-07-29 12:05:00,12.06,12.09,12.06,12.09,226200.0,8.9947,9.017,8.9947,9.017,226200.0
2011-07-29 12:10:00,12.09,12.1,12.05,12.06,407000.0,9.017,9.0245,8.9872,8.9947,407000.0
2011-07-29 12:15:00,12.06,12.06,12.05,12.06,215200.0,8.9947,8.9947,8.9872,8.9947,215200.0
2011-07-29 12:20:00,12.06,12.07,12.06,12.06,128200.0,8.9947,9.0021,8.9947,8.9947,128200.0
2011-07-29 12:25:00,12.06,12.08,12.06,12.06,95600.0,8.9947,9.0096,8.9947,8.9947,95600.0
2011-07-29 12:30:00,12.06,12.07,12.03,12.04,360000.0,8.9947,9.0021,8.9723,8.9797,360000.0
2011-07-29 12:35:00,12.04,12.08,12.04,12.06,366800.0,8.9797,9.0096,8.9797,8.9947,366800.0
2011-07-29 12:40:00,12.06,12.08,12.06,12.08,144200.0,8.9947,9.0096,8.9947,9.0096,144200.0
2011-07-29 12:45:00,12.08,12.08,12.05,12.05,96000.0,9.0096,9.0096,8.9872,8.9872,96000.0
2011-07-29 12:50:00,12.05,12.06,12.04,12.04,122400.0,8.9872,8.9947,8.9797,8.9797,122400.0
2011-07-29 12:55:00,12.04,12.05,12.03,12.04,263000.0,8.9797,8.9872,8.9723,8.9797,263000.0
2011-07-29 13:00:00,12.04,12.05,12.03,12.04,244800.0,8.9797,8.9872,8.9723,8.9797,244800.0
2011-07-29 13:05:00,12.04,12.07,12.04,12.06,236600.0,8.9797,9.0021,8.9797,8.9947,236600.0
2011-07-29 13:10:00,12.07,12.07,12.05,12.05,87800.0,9.0021,9.0021,8.9872,8.9872,87800.0
2011-07-29 13:15:00,12.05,12.06,12.05,12.06,99200.0,8.9872,8.9947,8.9872,8.9947,99200.0
2011-07-29 13:20:00,12.06,12.06,12.05,12.06,195000.0,8.9947,8.9947,8.9872,8.9947,195000.0
2011-07-29 13:25:00,12.06,12.06,12.05,12.05,138000.0,8.9947,8.9947,8.9872,8.9872,138000.0
2011-07-29 13:30:00,12.05,12.06,12.04,12.06,183400.0,8.9872,8.9947,8.9797,8.9947,183400.0
2011-07-29 13:35:00,12.06,12.06,12.05,12.06,152000.0,8.9947,8.9947,8.9872,8.9947,152000.0
2011-07-29 13:40:00,12.06,12.07,12.06,12.07,111800.0,8.9947,9.0021,8.9947,9.0021,111800.0
2011-07-29 13:45:00,12.06,12.08,12.06,12.08,342400.0,8.9947,9.0096,8.9947,9.0096,342400.0
2011-07-29 13:50:00,12.08,12.08,12.06,12.06,213400.0,9.0096,9.0096,8.9947,8.9947,213400.0
2011-07-29 13:55:00,12.06,12.09,12.06,12.09,440000.0,8.9947,9.017,8.9947,9.017,440000.0
2011-07-29 14:00:00,12.09,12.1,12.08,12.1,245200.0,9.017,9.0245,9.0096,9.0245,245200.0
2011-07-29 14:05:00,12.1,12.12,12.1,12.11,225600.0,9.0245,9.0394,9.0245,9.0319,225600.0
2011-07-29 14:10:00,12.11,12.11,12.09,12.1,370400.0,9.0319,9.0319,9.017,9.0245,370400.0
2011-07-29 14:15:00,12.1,12.1,12.08,12.08,143000.0,9.0245,9.0245,9.0096,9.0096,143000.0
2011-07-29 14:20:00,12.08,12.08,12.06,12.06,159800.0,9.0096,9.0096,8.9947,8.9947,159800.0
2011-07-29 14:25:00,12.06,12.08,12.06,12.08,190000.0,8.9947,9.0096,8.9947,9.0096,190000.0
2011-07-29 14:30:00,12.08,12.08,12.06,12.06,322800.0,9.0096,9.0096,8.9947,8.9947,322800.0
2011-07-29 14:35:00,12.06,12.07,12.05,12.06,457200.0,8.9947,9.0021,8.9872,8.9947,457200.0
2011-07-29 14:40:00,12.06,12.06,12.06,12.06,240400.0,8.9947,8.9947,8.9947,8.9947,240400.0
2011-07-29 14:45:00,12.06,12.06,12.05,12.05,182400.0,8.9947,8.9947,8.9872,8.9872,182400.0
2011-07-29 14:50:00,12.05,12.07,12.05,12.06,180000.0,8.9872,9.0021,8.9872,8.9947,180000.0
2011-07-29 14:55:00,12.07,12.09,12.05,12.06,312000.0,9.0021,9.017,8.9872,8.9947,312000.0
2011-07-29 15:00:00,12.05,12.06,12.04,12.06,297800.0,8.9872,8.9947,8.9797,8.9947,297800.0
2011-07-29 15:05:00,12.06,12.08,12.06,12.08,186600.0,8.9947,9.0096,8.9947,9.0096,186600.0
2011-07-29 15:10:00,12.08,12.1,12.07,12.07,290000.0,9.0096,9.0245,9.0021,9.0021,290000.0
2011-07-29 15:15:00,12.08,12.09,12.06,12.07,486200.0,9.0096,9.017,8.9947,9.0021,486200.0
2011-07-29 15:20:00,12.07,12.08,12.05,12.05,226200.0,9.0021,9.0096,8.9872,8.9872,226200.0
2011-07-29 15:25:00,12.05,12.05,12.03,12.04,405400.0,8.9872,8.9872,8.9723,8.9797,405400.0
2011-07-29 15:30:00,12.05,12.05,12.04,12.05,405800.0,8.9872,8.9872,8.9797,8.9872,405800.0
2011-07-29 15:35:00,12.05,12.06,12.04,12.06,613000.0,8.9872,8.9947,8.9797,8.9947,613000.0
2011-07-29 15:40:00,12.06,12.07,12.05,12.06,516400.0,8.9947,9.0021,8.9872,8.9947,516400.0
2011-07-29 15:45:00,12.05,12.05,12.0,12.03,830000.0,8.9872,8.9872,8.9499,8.9723,830000.0
2011-07-29 15:50:00,12.03,12.04,12.01,12.04,1118400.0,8.9723,8.9797,8.9574,8.9797,1118400.0
2011-07-29 15:55:00,12.04,12.05,12.01,12.01,1619200.0,8.9797,8.9872,8.9574,8.9574,1619200.0
2011-08-01 09:30:00,12.09,12.16,12.08,12.08,871000.0,9.017,9.0692,9.0096,9.0096,871000.0
2011-08-01 09:35:00,12.08,12.1,12.05,12.06,302200.0,9.0096,9.0245,8.9872,8.9947,302200.0
2011-08-01 09:40:00,12.06,12.06,12.0,12.03,440800.0,8.9947,8.9947,8.9499,8.9723,440800.0
2011-08-01 09:45:00,12.04,12.04,11.97,12.01,748400.0,8.9797,8.9797,8.9275,8.9574,748400.0
2011-08-01 09:50:00,12.01,12.01,11.97,11.98,418200.0,8.9574,8.9574,8.9275,8.935,418200.0
2011-08-01 09:55:00,11.97,11.99,11.95,11.97,829400.0,8.9275,8.9424,8.9126,8.9275,829400.0
2011-08-01 10:00:00,11.96,11.96,11.79,11.81,1625000.0,8.9201,8.9201,8.7933,8.8082,1625000.0
2011-08-01 10:05:00,11.81,11.88,11.81,11.86,503000.0,8.8082,8.8604,8.8082,8.8455,503000.0
2011-08-01 10:10:00,11.86,11.87,11.83,11.85,525200.0,8.8455,8.8529,8.8231,8.838,525200.0
2011-08-01 10:15:00,11.85,11.9,11.85,11.9,558800.0,8.838,8.8753,8.838,8.8753,558800.0
2011-08-01 10:20:00,11.9,11.94,11.88,11.9,729400.0,8.8753,8.9052,8.8604,8.8753,729400.0
2011-08-01 10:25:00,11.9,11.92,11.87,11.88,412400.0,8.8753,8.8902,8.8529,8.8604,412400.0
2011-08-01 10:30:00,11.87,11.9,11.86,11.9,489600.0,8.8529,8.8753,8.8455,8.8753,489600.0
2011-08-01 10:35:00,11.89,11.92,11.88,11.9,362400.0,8.8679,8.8902,8.8604,8.8753,362400.0
2011-08-01 10:40:00,11.9,11.91,11.88,11.9,421400.0,8.8753,8.8828,8.8604,8.8753,421400.0
2011-08-01 10:45:00,11.9,11.92,11.88,11.88,293000.0,8.8753,8.8902,8.8604,8.8604,293000.0
2011-08-01 10:50:00,11.88,11.9,11.88,11.88,321600.0,8.8604,8.8753,8.8604,8.8604,321600.0
2011-08-01 10:55:00,11.88,11.88,11.85,11.85,391800.0,8.8604,8.8604,8.838,8.838,391800.0
2011-08-01 11:00:00,11.86,11.86,11.82,11.84,459400.0,8.8455,8.8455,8.8157,8.8306,459400.0
2011-08-01 11:05:00,11.84,11.87,11.81,11.87,554000.0,8.8306,8.8529,8.8082,8.8529,554000.0
2011-08-01 11:10:00,11.87,11.88,11.84,11.86,478400.0,8.8529,8.8604,8.8306,8.8455,478400.0
2011-08-01 11:15:00,11.87,11.88,11.86,11.87,454000.0,8.8529,8.8604,8.8455,8.8529,454000.0
2011-08-01 11:20:00,11.87,11.92,11.87,11.91,273600.0,8.8529,8.8902,8.8529,8.8828,273600.0
2011-08-01 11:25:00,11.91,11.94,11.91,11.93,274400.0,8.8828,8.9052,8.8828,8.8977,274400.0
2011-08-01 11:30:00,11.92,11.92,11.86,11.87,395800.0,8.8902,8.8902,8.8455,8.8529,395800.0
2011-08-01 11:35:00,11.87,11.88,11.82,11.84,659800.0,8.8529,8.8604,8.8157,8.8306,659800.0
2011-08-01 11:40:00,11.84,11.85,11.81,11.83,328400.0,8.8306,8.838,8.8082,8.8231,328400.0
2011-08-01 11:45:00,11.83,11.86,11.82,11.84,355000.0,8.8231,8.8455,8.8157,8.8306,355000.0
2011-08-01 11:50:00,11.85,11.86,11.83,11.84,204200.0,8.838,8.8455,8.8231,8.8306,204200.0
2011-08-01 11:55:00,11.84,11.85,11.81,11.83,282200.0,8.8306,8.838,8.8082,8.8231,282200.0
2011-08-01 12:00:00,11.83,11.85,11.83,11.83,348400.0,8.8231,8.838,8.8231,8.8231,348400.0
2011-08-01 12:05:00,11.83,11.83,11.79,11.81,541000.0,8.8231,8.8231,8.7933,8.8082,541000.0
2011-08-01 12:10:00,11.81,11.83,11.79,11.81,326800.0,8.8082,8.8231,8.7933,8.8082,326800.0
2011-08-01 12:15:00,11.81,11.83,11.79,11.8,401000.0,8.8082,8.8231,8.7933,8.8007,401000.0
2011-08-01 12:20:00,11.8,11.82,11.79,11.81,211800.0,8.8007,8.8157,8.7933,8.8082,211800.0
2011-08-01 12:25:00,11.81,11.84,11.81,11.84,76800.0,8.8082,8.8306,8.8082,8.8306,76800.0
2011-08-01 12:30:00,11.84,11.85,11.83,11.85,77200.0,8.8306,8.838,8.8231,8.838,77200.0
2011-08-01 12:35:00,11.85,11.86,11.84,11.85,85400.0,8.838,8.8455,8.8306,8.838,85400.0
2011-08-01 12:40:00,11.85,11.85,11.83,11.84,156800.0,8.838,8.838,8.8231,8.8306,156800.0
2011-08-01 12:45:00,11.84,11.86,11.83,11.85,105200.0,8.8306,8.8455,8.8231,8.838,105200.0
2011-08-01 12:50:00,11.86,11.88,11.85,11.88,77800.0,8.8455,8.8604,8.838,8.8604,77800.0
2011-08-01 12:55:00,11.88,11.88,11.85,11.86,150600.0,8.8604,8.8604,8.838,8.8455,150600.0
2011-08-01 13:00:00,11.86,11.87,11.85,11.86,129600.0,8.8455,8.8529,8.838,8.8455,129600.0
2011-08-01 13:05:00,11.87,11.87,11.83,11.84,158800.0,8.8529,8.8529,8.8231,8.8306,158800.0
2011-08-01 13:10:00,11.84,11.86,11.83,11.86,164600.0,8.8306,8.8455,8.8231,8.8455,164600.0
2011-08-01 13:15:00,11.86,11.87,11.84,11.87,106200.0,8.8455,8.8529,8.8306,8.8529,106200.0
2011-08-01 13:20:00,11.87,11.88,11.86,11.86,144600.0,8.8529,8.8604,8.8455,8.8455,144600.0
2011-08-01 13:25:00,11.86,11.88,11.85,11.86,116200.0,8.8455,8.8604,8.838,8.8455,116200.0
2011-08-01 13:30:00,11.86,11.87,11.86,11.86,100400.0,8.8455,8.8529,8.8455,8.8455,100400.0
2011-08-01 13:35:00,11.86,11.87,11.86,11.86,119600.0,8.8455,8.8529,8.8455,8.8455,119600.0
2011-08-01 13:40:00,11.87,11.87,11.86,11.87,73800.0,8.8529,8.8529,8.8455,8.8529,73800.0
2011-08-01 13:45:00,11.87,11.87,11.86,11.86,116800.0,8.8529,8.8529,8.8455,8.8455,116800.0
2011-08-01 13:50:00,11.86,11.87,11.86,11.87,65200.0,8.8455,8.8529,8.8455,8.8529,65200.0
2011-08-01 13:55:00,11.87,11.89,11.87,11.88,204200.0,8.8529,8.8679,8.8529,8.8604,204200.0
2011-08-01 14:00:00,11.88,11.9,11.88,11.88,201000.0,8.8604,8.8753,8.8604,8.8604,201000.0
2011-08-01 14:05:00,11.88,11.88,11.86,11.86,150400.0,8.8604,8.8604,8.8455,8.8455,150400.0
2011-08-01 14:10:00,11.86,11.87,11.84,11.84,265600.0,8.8455,8.8529,8.8306,8.8306,265600.0
2011-08-01 14:15:00,11.84,11.86,11.84,11.86,247400.0,8.8306,8.8455,8.8306,8.8455,247400.0
2011-08-01 14:20:00,11.86,11.87,11.85,11.86,202200.0,8.8455,8.8529,8.838,8.8455,202200.0
2011-08-01 14:25:00,11.86,11.86,11.85,11.85,139800.0,8.8455,8.8455,8.838,8.838,139800.0
2011-08-01 14:30:00,11.85,11.88,11.84,11.88,151600.0,8.838,8.8604,8.8306,8.8604,151600.0
2011-08-01 14:35:00,11.88,11.88,11.87,11.88,157600.0,8.8604,8.8604,8.8529,8.8604,157600.0
2011-08-01 14:40:00,11.88,11.88,11.87,11.87,276600.0,8.8604,8.8604,8.8529,8.8529,276600.0
2011-08-01 14:45:00,11.87,11.88,11.87,11.88,222400.0,8.8529,8.8604,8.8529,8.8604,222400.0
2011-08-01 14:50:00,11.88,11.88,11.86,11.88,229200.0,8.8604,8.8604,8.8455,8.8604,229200.0
2011-08-01 14:55:00,11.88,11.88,11.87,11.88,323600.0,8.8604,8.8604,8.8529,8.8604,323600.0
2011-08-01 15:00:00,11.88,11.91,11.88,11.9,306400.0,8.8604,8.8828,8.8604,8.8753,306400.0
2011-08-01 15:05:00,11.9,11.91,11.88,11.89,249000.0,8.8753,8.8828,8.8604,8.8679,249000.0
2011-08-01 15:10:00,11.89,11.9,11.88,11.9,195200.0,8.8679,8.8753,8.8604,8.8753,195200.0
2011-08-01 15:15:00,11.9,11.9,11.88,11.9,320800.0,8.8753,8.8753,8.8604,8.8753,320800.0
2011-08-01 15:20:00,11.9,11.92,11.9,11.92,388200.0,8.8753,8.8902,8.8753,8.8902,388200.0
2011-08-01 15:25:00,11.92,11.95,11.92,11.94,296200.0,8.8902,8.9126,8.8902,8.9052,296200.0
2011-08-01 15:30:00,11.94,11.94,11.9,11.9,470800.0,8.9052,8.9052,8.8753,8.8753,470800.0
2011-08-01 15:35:00,11.9,11.93,11.87,11.93,883200.0,8.8753,8.8977,8.8529,8.8977,883200.0
2011-08-01 15:40:00,11.93,11.94,11.92,11.92,914600.0,8.8977,8.9052,8.8902,8.8902,914600.0
2011-08-01 15:45:00,11.92,11.93,11.91,11.93,860200.0,8.8902,8.8977,8.8828,8.8977,860200.0
2011-08-01 15:50:00,11.93,11.94,11.88,11.9,811400.0,8.8977,8.9052,8.8604,8.8753,811400.0
2011-08-01 15:55:00,11.9,11.93,11.88,11.93,1250400.0,8.8753,8.8977,8.8604,8.8977,1250400.0
2011-08-02 09:30:00,11.78,11.83,11.71,11.72,969200.0,8.7858,8.8231,8.7336,8.7411,969200.0
2011-08-02 09:35:00,11.72,11.73,11.7,11.7,629600.0,8.7411,8.7485,8.7262,8.7262,629600.0
2011-08-02 09:40:00,11.7,11.75,11.7,11.74,1431800.0,8.7262,8.7634,8.7262,8.756,1431800.0
2011-08-02 09:45:00,11.75,11.77,11.74,11.77,420600.0,8.7634,8.7784,8.756,8.7784,420600.0
2011-08-02 09:50:00,11.77,11.81,11.77,11.79,1080000.0,8.7784,8.8082,8.7784,8.7933,1080000.0
2011-08-02 09:55:00,11.79,11.86,11.79,11.86,620400.0,8.7933,8.8455,8.7933,8.8455,620400.0
2011-08-02 10:00:00,11.85,11.88,11.85,11.86,637400.0,8.838,8.8604,8.838,8.8455,637400.0
2011-08-02 10:05:00,11.87,11.87,11.82,11.84,453600.0,8.8529,8.8529,8.8157,8.8306,453600.0
2011-08-02 10:10:00,11.84,11.85,11.81,11.81,869000.0,8.8306,8.838,8.8082,8.8082,869000.0
2011-08-02 10:15:00,11.81,11.81,11.76,11.76,374600.0,8.8082,8.8082,8.7709,8.7709,374600.0
2011-08-02 10:20:00,11.76,11.76,11.74,11.76,896800.0,8.7709,8.7709,8.756,8.7709,896800.0
2011-08-02 10:25:00,11.76,11.77,11.71,11.72,546600.0,8.7709,8.7784,8.7336,8.7411,546600.0
2011-08-02 10:30:00,11.72,11.72,11.68,11.71,646400.0,8.7411,8.7411,8.7112,8.7336,646400.0
2011-08-02 10:35:00,11.71,11.74,11.71,11.74,834400.0,8.7336,8.756,8.7336,8.756,834400.0
2011-08-02 10:40:00,11.74,11.76,11.74,11.75,697400.0,8.756,8.7709,8.756,8.7634,697400.0
2011-08-02 10:45:00,11.75,11.76,11.72,11.73,423800.0,8.7634,8.7709,8.7411,8.7485,423800.0
2011-08-02 10:50:00,11.73,11.73,11.69,11.69,521000.0,8.7485,8.7485,8.7187,8.7187,521000.0
2011-08-02 10:55:00,11.69,11.7,11.66,11.67,632000.0,8.7187,8.7262,8.6963,8.7038,632000.0
2011-08-02 11:00:00,11.68,11.68,11.64,11.66,698400.0,8.7112,8.7112,8.6814,8.6963,698400.0
2011-08-02 11:05:00,11.65,11.67,11.65,11.67,581200.0,8.6889,8.7038,8.6889,8.7038,581200.0
2011-08-02 11:10:00,11.66,11.67,11.61,11.63,1041000.0,8.6963,8.7038,8.659,8.6739,1041000.0
2011-08-02 11:15:00,11.63,11.65,11.61,11.61,996800.0,8.6739,8.6889,8.659,8.659,996800.0
2011-08-02 11:20:00,11.61,11.63,11.57,11.58,1232400.0,8.659,8.6739,8.6292,8.6367,1232400.0
2011-08-02 11:25:00,11.58,11.62,11.57,11.61,960600.0,8.6367,8.6665,8.6292,8.659,960600.0
2011-08-02 11:30:00,11.61,11.63,11.61,11.62,924000.0,8.659,8.6739,8.659,8.6665,924000.0
2011-08-02 11:35:00,11.62,11.62,11.61,11.61,311000.0,8.6665,8.6665,8.659,8.659,311000.0
2011-08-02 11:40:00,11.61,11.61,11.59,11.59,256400.0,8.659,8.659,8.6441,8.6441,256400.0
2011-08-02 11:45:00,11.59,11.6,11.58,11.59,380000.0,8.6441,8.6516,8.6367,8.6441,380000.0
2011-08-02 11:50:00,11.6,11.61,11.59,11.6,369600.0,8.6516,8.659,8.6441,8.6516,369600.0
2011-08-02 11:55:00,11.6,11.63,11.59,11.62,614800.0,8.6516,8.6739,8.6441,8.6665,614800.0
2011-08-02 12:00:00,11.62,11.62,11.6,11.61,394400.0,8.6665,8.6665,8.6516,8.659,394400.0
2011-08-02 12:05:00,11.61,11.62,11.61,11.62,458800.0,8.659,8.6665,8.659,8.6665,458800.0
2011-08-02 12:10:00,11.62,11.65,11.61,11.64,1165800.0,8.6665,8.6889,8.659,8.6814,1165800.0
2011-08-02 12:15:00,11.64,11.65,11.62,11.65,897600.0,8.6814,8.6889,8.6665,8.6889,897600.0
2011-08-02 12:20:00,11.65,11.67,11.65,11.66,350600.0,8.6889,8.7038,8.6889,8.6963,350600.0
2011-08-02 12:25:00,11.66,11.66,11.65,11.65,133400.0,8.6963,8.6963,8.6889,8.6889,133400.0
2011-08-02 12:30:00,11.65,11.65,11.62,11.62,921200.0,8.6889,8.6889,8.6665,8.6665,921200.0
2011-08-02 12:35:00,11.62,11.63,11.58,11.61,575800.0,8.6665,8.6739,8.6367,8.659,575800.0
2011-08-02 12:40:00,11.6,11.62,11.58,11.58,451400.0,8.6516,8.6665,8.6367,8.6367,451400.0
2011-08-02 12:45:00,11.58,11.58,11.5,11.53,1116000.0,8.6367,8.6367,8.577,8.5994,1116000.0
2011-08-02 12:50:00,11.53,11.54,11.5,11.5,660200.0,8.5994,8.6068,8.577,8.577,660200.0
2011-08-02 12:55:00,11.5,11.53,11.49,11.53,496200.0,8.577,8.5994,8.5695,8.5994,496200.0
2011-08-02 13:00:00,11.53,11.57,11.52,11.55,315000.0,8.5994,8.6292,8.5919,8.6143,315000.0
2011-08-02 13:05:00,11.55,11.58,11.54,11.57,254400.0,8.6143,8.6367,8.6068,8.6292,254400.0
2011-08-02 13:10:00,11.56,11.57,11.54,11.55,146600.0,8.6217,8.6292,8.6068,8.6143,146600.0
2011-08-02 13:15:00,11.55,11.58,11.54,11.58,281200.0,8.6143,8.6367,8.6068,8.6367,281200.0
2011-08-02 13:20:00,11.57,11.58,11.56,11.56,111000.0,8.6292,8.6367,8.6217,8.6217,111000.0
2011-08-02 13:25:00,11.56,11.56,11.54,11.54,345800.0,8.6217,8.6217,8.6068,8.6068,345800.0
2011-08-02 13:30:00,11.54,11.54,11.52,11.52,267600.0,8.6068,8.6068,8.5919,8.5919,267600.0
2011-08-02 13:35:00,11.52,11.53,11.48,11.49,746400.0,8.5919,8.5994,8.5621,8.5695,746400.0
2011-08-02 13:40:00,11.49,11.51,11.49,11.5,300400.0,8.5695,8.5844,8.5695,8.577,300400.0
2011-08-02 13:45:00,11.5,11.52,11.49,11.5,443600.0,8.577,8.5919,8.5695,8.577,443600.0
2011-08-02 13:50:00,11.5,11.51,11.48,11.48,995600.0,8.577,8.5844,8.5621,8.5621,995600.0
2011-08-02 13:55:00,11.48,11.49,11.45,11.47,621800.0,8.5621,8.5695,8.5397,8.5546,621800.0
2011-08-02 14:00:00,11.47,11.51,11.47,11.5,794600.0,8.5546,8.5844,8.5546,8.577,794600.0
2011-08-02 14:05:00,11.49,11.51,11.48,11.49,442800.0,8.5695,8.5844,8.5621,8.5695,442800.0
2011-08-02 14:10:00,11.48,11.52,11.48,11.52,216200.0,8.5621,8.5919,8.5621,8.5919,216200.0
2011-08-02 14:15:00,11.52,11.54,11.51,11.54,577000.0,8.5919,8.6068,8.5844,8.6068,577000.0
2011-08-02 14:20:00,11.54,11.55,11.52,11.52,216800.0,8.6068,8.6143,8.5919,8.5919,216800.0
2011-08-02 14:25:00,11.52,11.53,11.49,11.5,240600.0,8.5919,8.5994,8.5695,8.577,240600.0
2011-08-02 14:30:00,11.5,11.5,11.47,11.47,430800.0,8.577,8.577,8.5546,8.5546,430800.0
2011-08-02 14:35:00,11.47,11.49,11.47,11.47,683000.0,8.5546,8.5695,8.5546,8.5546,683000.0
2011-08-02 14:40:00,11.48,11.48,11.44,11.45,639200.0,8.5621,8.5621,8.5322,8.5397,639200.0
2011-08-02 14:45:00,11.44,11.49,11.44,11.49,1401400.0,8.5322,8.5695,8.5322,8.5695,1401400.0
2011-08-02 14:50:00,11.49,11.52,11.49,11.51,633600.0,8.5695,8.5919,8.5695,8.5844,633600.0
2011-08-02 14:55:00,11.52,11.52,11.51,11.52,449200.0,8.5919,8.5919,8.5844,8.5919,449200.0
2011-08-02 15:00:00,11.52,11.52,11.49,11.5,448800.0,8.5919,8.5919,8.5695,8.577,448800.0
2011-08-02 15:05:00,11.5,11.52,11.49,11.52,559400.0,8.577,8.5919,8.5695,8.5919,559400.0
2011-08-02 15:10:00,11.52,11.52,11.49,11.49,388400.0,8.5919,8.5919,8.5695,8.5695,388400.0
2011-08-02 15:15:00,11.49,11.49,11.47,11.47,637800.0,8.5695,8.5695,8.5546,8.5546,637800.0
2011-08-02 15:20:00,11.47,11.47,11.44,11.44,544200.0,8.5546,8.5546,8.5322,8.5322,544200.0
2011-08-02 15:25:00,11.44,11.44,11.39,11.4,1809800.0,8.5322,8.5322,8.4949,8.5024,1809800.0
2011-08-02 15:30:00,11.4,11.44,11.4,11.44,1288000.0,8.5024,8.5322,8.5024,8.5322,1288000.0
2011-08-02 15:35:00,11.44,11.45,11.43,11.44,1009000.0,8.5322,8.5397,8.5248,8.5322,1009000.0
2011-08-02 15:40:00,11.44,11.44,11.38,11.4,1549200.0,8.5322,8.5322,8.4875,8.5024,1549200.0
2011-08-02 15:45:00,11.4,11.41,11.38,11.4,1476800.0,8.5024,8.5099,8.4875,8.5024,1476800.0
2011-08-02 15:50:00,11.4,11.4,11.36,11.37,1646200.0,8.5024,8.5024,8.4726,8.48,1646200.0
2011-08-02 15:55:00,11.37,11.4,11.36,11.37,2655200.0,8.48,8.5024,8.4726,8.48,2655200.0
2011-08-03 09:30:00,11.48,11.56,11.34,11.42,2827800.0,8.5621,8.6217,8.4577,8.5173,2827800.0
2011-08-03 09:35:00,11.42,11.47,11.38,11.38,1142600.0,8.5173,8.5546,8.4875,8.4875,1142600.0
2011-08-03 09:40:00,11.38,11.4,11.27,11.29,1867600.0,8.4875,8.5024,8.4054,8.4204,1867600.0
2011-08-03 09:45:00,11.29,11.29,11.22,11.23,1808600.0,8.4204,8.4204,8.3682,8.3756,1808600.0
2011-08-03 09:50:00,11.23,11.3,11.22,11.3,1220800.0,8.3756,8.4278,8.3682,8.4278,1220800.0
2011-08-03 09:55:00,11.29,11.41,11.29,11.38,1251800.0,8.4204,8.5099,8.4204,8.4875,1251800.0
2011-08-03 10:00:00,11.38,11.4,11.34,11.38,1328600.0,8.4875,8.5024,8.4577,8.4875,1328600.0
2011-08-03 10:05:00,11.38,11.38,11.31,11.38,1104200.0,8.4875,8.4875,8.4353,8.4875,1104200.0
2011-08-03 10:10:00,11.38,11.38,11.36,11.38,886200.0,8.4875,8.4875,8.4726,8.4875,886200.0
2011-08-03 10:15:00,11.38,11.38,11.31,11.36,2139600.0,8.4875,8.4875,8.4353,8.4726,2139600.0
2011-08-03 10:20:00,11.36,11.37,11.19,11.2,1843000.0,8.4726,8.48,8.3458,8.3532,1843000.0
2011-08-03 10:25:00,11.2,11.26,11.2,11.26,1189200.0,8.3532,8.398,8.3532,8.398,1189200.0
2011-08-03 10:30:00,11.26,11.26,11.19,11.2,1657600.0,8.398,8.398,8.3458,8.3532,1657600.0
2011-08-03 10:35:00,11.2,11.24,11.18,11.22,1470600.0,8.3532,8.3831,8.3383,8.3682,1470600.0
2011-08-03 10:40:00,11.22,11.26,11.19,11.26,664600.0,8.3682,8.398,8.3458,8.398,664600.0
2011-08-03 10:45:00,11.25,11.26,11.21,11.24,541800.0,8.3905,8.398,8.3607,8.3831,541800.0
2011-08-03 10:50:00,11.25,11.3,11.24,11.29,620200.0,8.3905,8.4278,8.3831,8.4204,620200.0
2011-08-03 10:55:00,11.29,11.29,11.24,11.25,1354200.0,8.4204,8.4204,8.3831,8.3905,1354200.0
2011-08-03 11:00:00,11.25,11.26,11.24,11.25,1387600.0,8.3905,8.398,8.3831,8.3905,1387600.0
2011-08-03 11:05:00,11.25,11.28,11.23,11.24,890200.0,8.3905,8.4129,8.3756,8.3831,890200.0
2011-08-03 11:10:00,11.24,11.3,11.23,11.3,373800.0,8.3831,8.4278,8.3756,8.4278,373800.0
2011-08-03 11:15:00,11.3,11.36,11.3,11.35,1435800.0,8.4278,8.4726,8.4278,8.4651,1435800.0
2011-08-03 11:20:00,11.35,11.36,11.31,11.32,700000.0,8.4651,8.4726,8.4353,8.4427,700000.0
2011-08-03 11:25:00,11.32,11.37,11.32,11.35,616400.0,8.4427,8.48,8.4427,8.4651,616400.0
2011-08-03 11:30:00,11.36,11.37,11.34,11.35,385000.0,8.4726,8.48,8.4577,8.4651,385000.0
2011-08-03 11:35:00,11.34,11.38,11.34,11.36,335800.0,8.4577,8.4875,8.4577,8.4726,335800.0
2011-08-03 11:40:00,11.36,11.36,11.29,11.31,380200.0,8.4726,8.4726,8.4204,8.4353,380200.0
2011-08-03 11:45:00,11.31,11.34,11.3,11.33,535600.0,8.4353,8.4577,8.4278,8.4502,535600.0
2011-08-03 11:50:00,11.34,11.37,11.34,11.37,396000.0,8.4577,8.48,8.4577,8.48,396000.0
2011-08-03 11:55:00,11.38,11.39,11.36,11.38,399000.0,8.4875,8.4949,8.4726,8.4875,399000.0
2011-08-03 12:00:00,11.38,11.38,11.34,11.37,1091200.0,8.4875,8.4875,8.4577,8.48,1091200.0
2011-08-03 12:05:00,11.37,11.37,11.33,11.35,552400.0,8.48,8.48,8.4502,8.4651,552400.0
2011-08-03 12:10:00,11.35,11.35,11.31,11.31,286400.0,8.4651,8.4651,8.4353,8.4353,286400.0
2011-08-03 12:15:00,11.31,11.31,11.26,11.26,504000.0,8.4353,8.4353,8.398,8.398,504000.0
2011-08-03 12:20:00,11.26,11.27,11.23,11.26,416000.0,8.398,8.4054,8.3756,8.398,416000.0
2011-08-03 12:25:00,11.26,11.29,11.24,11.29,417600.0,8.398,8.4204,8.3831,8.4204,417600.0
2011-08-03 12:30:00,11.29,11.3,11.28,11.3,317400.0,8.4204,8.4278,8.4129,8.4278,317400.0
2011-08-03 12:35:00,11.3,11.34,11.29,11.34,258400.0,8.4278,8.4577,8.4204,8.4577,258400.0
2011-08-03 12:40:00,11.34,11.34,11.32,11.34,248800.0,8.4577,8.4577,8.4427,8.4577,248800.0
2011-08-03 12:45:00,11.34,11.35,11.34,11.35,69800.0,8.4577,8.4651,8.4577,8.4651,69800.0
2011-08-03 12:50:00,11.35,11.37,11.34,11.36,525200.0,8.4651,8.48,8.4577,8.4726,525200.0
2011-08-03 12:55:00,11.36,11.37,11.34,11.35,287800.0,8.4726,8.48,8.4577,8.4651,287800.0
2011-08-03 13:00:00,11.35,11.35,11.31,11.33,1256400.0,8.4651,8.4651,8.4353,8.4502,1256400.0
2011-08-03 13:05:00,11.33,11.34,11.32,11.34,711400.0,8.4502,8.4577,8.4427,8.4577,711400.0
2011-08-03 13:10:00,11.34,11.38,11.34,11.36,586000.0,8.4577,8.4875,8.4577,8.4726,586000.0
2011-08-03 13:15:00,11.37,11.37,11.33,11.35,704400.0,8.48,8.48,8.4502,8.4651,704400.0
2011-08-03 13:20:00,11.35,11.4,11.35,11.38,946200.0,8.4651,8.5024,8.4651,8.4875,946200.0
2011-08-03 13:25:00,11.38,11.4,11.36,11.39,482600.0,8.4875,8.5024,8.4726,8.4949,482600.0
2011-08-03 13:30:00,11.39,11.46,11.38,11.45,1010400.0,8.4949,8.5472,8.4875,8.5397,1010400.0
2011-08-03 13:35:00,11.45,11.46,11.42,11.45,550800.0,8.5397,8.5472,8.5173,8.5397,550800.0
2011-08-03 13:40:00,11.45,11.46,11.42,11.42,729000.0,8.5397,8.5472,8.5173,8.5173,729000.0
2011-08-03 13:45:00,11.42,11.48,11.42,11.45,589200.0,8.5173,8.5621,8.5173,8.5397,589200.0
2011-08-03 13:50:00,11.45,11.45,11.4,11.4,423800.0,8.5397,8.5397,8.5024,8.5024,423800.0
2011-08-03 13:55:00,11.4,11.41,11.38,11.39,677400.0,8.5024,8.5099,8.4875,8.4949,677400.0
2011-08-03 14:00:00,11.4,11.42,11.39,11.42,502200.0,8.5024,8.5173,8.4949,8.5173,502200.0
2011-08-03 14:05:00,11.42,11.43,11.38,11.4,419200.0,8.5173,8.5248,8.4875,8.5024,419200.0
2011-08-03 14:10:00,11.4,11.44,11.39,11.43,416000.0,8.5024,8.5322,8.4949,8.5248,416000.0
2011-08-03 14:15:00,11.44,11.44,11.38,11.38,317600.0,8.5322,8.5322,8.4875,8.4875,317600.0
2011-08-03 14:20:00,11.38,11.42,11.37,11.42,711200.0,8.4875,8.5173,8.48,8.5173,711200.0
2011-08-03 14:25:00,11.42,11.42,11.35,11.38,1174600.0,8.5173,8.5173,8.4651,8.4875,1174600.0
2011-08-03 14:30:00,11.38,11.4,11.38,11.4,642800.0,8.4875,8.5024,8.4875,8.5024,642800.0
2011-08-03 14:35:00,11.4,11.4,11.39,11.4,721800.0,8.5024,8.5024,8.4949,8.5024,721800.0
2011-08-03 14:40:00,11.4,11.41,11.38,11.39,1343400.0,8.5024,8.5099,8.4875,8.4949,1343400.0
2011-08-03 14:45:00,11.39,11.4,11.38,11.4,817000.0,8.4949,8.5024,8.4875,8.5024,817000.0
2011-08-03 14:50:00,11.4,11.4,11.38,11.39,310000.0,8.5024,8.5024,8.4875,8.4949,310000.0
2011-08-03 14:55:00,11.39,11.4,11.37,11.38,779200.0,8.4949,8.5024,8.48,8.4875,779200.0
2011-08-03 15:00:00,11.39,11.4,11.37,11.38,602800.0,8.4949,8.5024,8.48,8.4875,602800.0
2011-08-03 15:05:00,11.38,11.39,11.34,11.34,796200.0,8.4875,8.4949,8.4577,8.4577,796200.0
2011-08-03 15:10:00,11.34,11.36,11.32,11.34,1560200.0,8.4577,8.4726,8.4427,8.4577,1560200.0
2011-08-03 15:15:00,11.34,11.35,11.33,11.35,1576800.0,8.4577,8.4651,8.4502,8.4651,1576800.0
2011-08-03 15:20:00,11.35,11.37,11.33,11.35,1197400.0,8.4651,8.48,8.4502,8.4651,1197400.0
2011-08-03 15:25:00,11.35,11.38,11.35,11.36,705800.0,8.4651,8.4875,8.4651,8.4726,705800.0
2011-08-03 15:30:00,11.36,11.36,11.34,11.34,699800.0,8.4726,8.4726,8.4577,8.4577,699800.0
2011-08-03 15:35:00,11.35,11.37,11.33,11.37,690200.0,8.4651,8.48,8.4502,8.48,690200.0
2011-08-03 15:40:00,11.37,11.38,11.35,11.35,1048600.0,8.48,8.4875,8.4651,8.4651,1048600.0
2011-08-03 15:45:00,11.36,11.37,11.35,11.36,955800.0,8.4726,8.48,8.4651,8.4726,955800.0
2011-08-03 15:50:00,11.36,11.4,11.36,11.38,1310600.0,8.4726,8.5024,8.4726,8.4875,1310600.0
2011-08-03 15:55:00,11.38,11.4,11.37,11.38,2166600.0,8.4875,8.5024,8.48,8.4875,2166600.0
2011-08-04 09:30:00,11.23,11.25,11.03,11.12,2730800.0,8.3756,8.3905,8.2265,8.2936,2730800.0
2011-08-04 09:35:00,11.11,11.13,11.06,11.11,1300000.0,8.2861,8.301,8.2488,8.2861,1300000.0
2011-08-04 09:40:00,11.11,11.15,11.09,11.09,1298800.0,8.2861,8.316,8.2712,8.2712,1298800.0
2011-08-04 09:45:00,11.09,11.13,11.04,11.05,1090800.0,8.2712,8.301,8.2339,8.2414,1090800.0
2011-08-04 09:50:00,11.05,11.05,11.01,11.02,1047800.0,8.2414,8.2414,8.2115,8.219,1047800.0
2011-08-04 09:55:00,11.02,11.04,10.99,11.01,668800.0,8.219,8.2339,8.1966,8.2115,668800.0
2011-08-04 10:00:00,11.01,11.08,11.01,11.08,778400.0,8.2115,8.2637,8.2115,8.2637,778400.0
2011-08-04 10:05:00,11.08,11.11,11.06,11.11,1090800.0,8.2637,8.2861,8.2488,8.2861,1090800.0
2011-08-04 10:10:00,11.1,11.11,11.06,11.07,1071800.0,8.2787,8.2861,8.2488,8.2563,1071800.0
2011-08-04 10:15:00,11.07,11.07,11.02,11.02,1117600.0,8.2563,8.2563,8.219,8.219,1117600.0
2011-08-04 10:20:00,11.02,11.05,11.01,11.01,747000.0,8.219,8.2414,8.2115,8.2115,747000.0
2011-08-04 10:25:00,11.01,11.05,11.01,11.04,645000.0,8.2115,8.2414,8.2115,8.2339,645000.0
2011-08-04 10:30:00,11.04,11.09,11.04,11.07,702800.0,8.2339,8.2712,8.2339,8.2563,702800.0
2011-08-04 10:35:00,11.07,11.07,11.01,11.04,1062600.0,8.2563,8.2563,8.2115,8.2339,1062600.0
2011-08-04 10:40:00,11.04,11.04,10.95,10.97,1336200.0,8.2339,8.2339,8.1668,8.1817,1336200.0
2011-08-04 10:45:00,10.97,10.97,10.91,10.93,1620200.0,8.1817,8.1817,8.137,8.1519,1620200.0
2011-08-04 10:50:00,10.94,10.97,10.93,10.94,757800.0,8.1593,8.1817,8.1519,8.1593,757800.0
2011-08-04 10:55:00,10.94,10.97,10.94,10.97,843800.0,8.1593,8.1817,8.1593,8.1817,843800.0
2011-08-04 11:00:00,10.97,11.0,10.94,10.99,1388200.0,8.1817,8.2041,8.1593,8.1966,1388200.0
2011-08-04 11:05:00,10.99,11.01,10.96,10.97,689000.0,8.1966,8.2115,8.1742,8.1817,689000.0
2011-08-04 11:10:00,10.97,11.0,10.97,10.99,658400.0,8.1817,8.2041,8.1817,8.1966,658400.0
2011-08-04 11:15:00,10.99,11.0,10.97,10.99,326200.0,8.1966,8.2041,8.1817,8.1966,326200.0
2011-08-04 11:20:00,10.99,11.0,10.94,10.94,752800.0,8.1966,8.2041,8.1593,8.1593,752800.0
2011-08-04 11:25:00,10.94,10.97,10.91,10.92,902400.0,8.1593,8.1817,8.137,8.1444,902400.0
2011-08-04 11:30:00,10.93,10.95,10.92,10.95,551800.0,8.1519,8.1668,8.1444,8.1668,551800.0
2011-08-04 11:35:00,10.95,10.95,10.9,10.9,285600.0,8.1668,8.1668,8.1295,8.1295,285600.0
2011-08-04 11:40:00,10.91,10.91,10.85,10.88,825400.0,8.137,8.137,8.0922,8.1146,825400.0
2011-08-04 11:45:00,10.88,10.88,10.81,10.85,1186600.0,8.1146,8.1146,8.0624,8.0922,1186600.0
2011-08-04 11:50:00,10.85,10.9,10.84,10.9,653400.0,8.0922,8.1295,8.0847,8.1295,653400.0
2011-08-04 11:55:00,10.9,10.95,10.89,10.95,730800.0,8.1295,8.1668,8.122,8.1668,730800.0
2011-08-04 12:00:00,10.95,10.97,10.94,10.97,532400.0,8.1668,8.1817,8.1593,8.1817,532400.0
2011-08-04 12:05:00,10.97,10.99,10.95,10.96,650800.0,8.1817,8.1966,8.1668,8.1742,650800.0
2011-08-04 12:10:00,10.96,11.03,10.95,11.03,844400.0,8.1742,8.2265,8.1668,8.2265,844400.0
2011-08-04 12:15:00,11.03,11.05,11.01,11.03,614600.0,8.2265,8.2414,8.2115,8.2265,614600.0
2011-08-04 12:20:00,11.02,11.05,11.02,11.03,463200.0,8.219,8.2414,8.219,8.2265,463200.0
2011-08-04 12:25:00,11.03,11.08,11.0,11.06,450200.0,8.2265,8.2637,8.2041,8.2488,450200.0
2011-08-04 12:30:00,11.06,11.09,11.06,11.08,339400.0,8.2488,8.2712,8.2488,8.2637,339400.0
2011-08-04 12:35:00,11.08,11.08,11.05,11.08,265800.0,8.2637,8.2637,8.2414,8.2637,265800.0
2011-08-04 12:40:00,11.08,11.1,11.06,11.09,428800.0,8.2637,8.2787,8.2488,8.2712,428800.0
2011-08-04 12:45:00,11.09,11.13,11.09,11.12,501200.0,8.2712,8.301,8.2712,8.2936,501200.0
2011-08-04 12:50:00,11.12,11.12,11.09,11.11,439000.0,8.2936,8.2936,8.2712,8.2861,439000.0
2011-08-04 12:55:00,11.11,11.12,11.08,11.09,303200.0,8.2861,8.2936,8.2637,8.2712,303200.0
2011-08-04 13:00:00,11.09,11.12,11.08,11.09,291600.0,8.2712,8.2936,8.2637,8.2712,291600.0
2011-08-04 13:05:00,11.09,11.11,11.08,11.1,244200.0,8.2712,8.2861,8.2637,8.2787,244200.0
2011-08-04 13:10:00,11.1,11.11,11.05,11.08,394000.0,8.2787,8.2861,8.2414,8.2637,394000.0
2011-08-04 13:15:00,11.08,11.09,11.06,11.08,265200.0,8.2637,8.2712,8.2488,8.2637,265200.0
2011-08-04 13:20:00,11.08,11.1,11.07,11.07,275800.0,8.2637,8.2787,8.2563,8.2563,275800.0
2011-08-04 13:25:00,11.08,11.1,11.07,11.1,323200.0,8.2637,8.2787,8.2563,8.2787,323200.0
2011-08-04 13:30:00,11.1,11.1,11.05,11.05,274000.0,8.2787,8.2787,8.2414,8.2414,274000.0
2011-08-04 13:35:00,11.05,11.05,11.01,11.01,632000.0,8.2414,8.2414,8.2115,8.2115,632000.0
2011-08-04 13:40:00,11.01,11.02,10.96,10.97,669600.0,8.2115,8.219,8.1742,8.1817,669600.0
2011-08-04 13:45:00,10.97,10.97,10.94,10.97,399000.0,8.1817,8.1817,8.1593,8.1817,399000.0
2011-08-04 13:50:00,10.97,10.98,10.97,10.97,651200.0,8.1817,8.1892,8.1817,8.1817,651200.0
2011-08-04 13:55:00,10.97,10.99,10.96,10.97,540800.0,8.1817,8.1966,8.1742,8.1817,540800.0
2011-08-04 14:00:00,10.97,10.98,10.93,10.95,597200.0,8.1817,8.1892,8.1519,8.1668,597200.0
2011-08-04 14:05:00,10.96,10.99,10.94,10.99,647600.0,8.1742,8.1966,8.1593,8.1966,647600.0
2011-08-04 14:10:00,10.99,11.0,10.97,10.99,698400.0,8.1966,8.2041,8.1817,8.1966,698400.0
2011-08-04 14:15:00,11.0,11.03,10.99,11.02,682600.0,8.2041,8.2265,8.1966,8.219,682600.0
2011-08-04 14:20:00,11.02,11.04,11.01,11.03,615000.0,8.219,8.2339,8.2115,8.2265,615000.0
2011-08-04 14:25:00,11.03,11.03,11.01,11.01,989000.0,8.2265,8.2265,8.2115,8.2115,989000.0
2011-08-04 14:30:00,11.01,11.09,11.0,11.09,895400.0,8.2115,8.2712,8.2041,8.2712,895400.0
2011-08-04 14:35:00,11.08,11.12,11.08,11.1,935400.0,8.2637,8.2936,8.2637,8.2787,935400.0
2011-08-04 14:40:00,11.1,11.15,11.1,11.15,1197600.0,8.2787,8.316,8.2787,8.316,1197600.0
2011-08-04 14:45:00,11.15,11.18,11.12,11.15,505600.0,8.316,8.3383,8.2936,8.316,505600.0
2011-08-04 14:50:00,11.15,11.15,11.12,11.13,573000.0,8.316,8.316,8.2936,8.301,573000.0
2011-08-04 14:55:00,11.13,11.13,11.1,11.11,447000.0,8.301,8.301,8.2787,8.2861,447000.0
2011-08-04 15:00:00,11.11,11.11,11.08,11.11,786800.0,8.2861,8.2861,8.2637,8.2861,786800.0
2011-08-04 15:05:00,11.1,11.15,11.1,11.12,671000.0,8.2787,8.316,8.2787,8.2936,671000.0
2011-08-04 15:10:00,11.12,11.13,11.1,11.11,409400.0,8.2936,8.301,8.2787,8.2861,409400.0
2011-08-04 15:15:00,11.11,11.13,11.06,11.07,795000.0,8.2861,8.301,8.2488,8.2563,795000.0
2011-08-04 15:20:00,11.06,11.08,11.03,11.06,776400.0,8.2488,8.2637,8.2265,8.2488,776400.0
2011-08-04 15:25:00,11.06,11.06,11.02,11.02,938000.0,8.2488,8.2488,8.219,8.219,938000.0
2011-08-04 15:30:00,11.03,11.04,11.01,11.03,738600.0,8.2265,8.2339,8.2115,8.2265,738600.0
2011-08-04 15:35:00,11.03,11.08,11.02,11.05,1063000.0,8.2265,8.2637,8.219,8.2414,1063000.0
2011-08-04 15:40:00,11.05,11.05,10.96,10.97,1179200.0,8.2414,8.2414,8.1742,8.1817,1179200.0
2011-08-04 15:45:00,10.97,10.99,10.96,10.97,2100400.0,8.1817,8.1966,8.1742,8.1817,2100400.0
2011-08-04 15:50:00,10.97,10.97,10.89,10.9,2470000.0,8.1817,8.1817,8.122,8.1295,2470000.0
2011-08-04 15:55:00,10.91,10.94,10.9,10.9,3357400.0,8.137,8.1593,8.1295,8.1295,3357400.0
2011-08-05 09:30:00,11.06,11.26,11.01,11.24,2086600.0,8.2488,8.398,8.2115,8.3831,2086600.0
2011-08-05 09:35:00,11.24,11.24,11.13,11.16,1054000.0,8.3831,8.3831,8.301,8.3234,1054000.0
2011-08-05 09:40:00,11.15,11.17,11.05,11.09,860000.0,8.316,8.3309,8.2414,8.2712,860000.0
2011-08-05 09:45:00,11.09,11.1,10.97,10.97,906400.0,8.2712,8.2787,8.1817,8.1817,906400.0
2011-08-05 09:50:00,10.97,10.98,10.8,10.81,1531400.0,8.1817,8.1892,8.0549,8.0624,1531400.0
2011-08-05 09:55:00,10.8,10.89,10.77,10.82,1508000.0,8.0549,8.122,8.0325,8.0698,1508000.0
2011-08-05 10:00:00,10.82,10.89,10.8,10.84,2127000.0,8.0698,8.122,8.0549,8.0847,2127000.0
2011-08-05 10:05:00,10.84,10.95,10.84,10.95,1337800.0,8.0847,8.1668,8.0847,8.1668,1337800.0
2011-08-05 10:10:00,10.95,10.97,10.88,10.92,1607800.0,8.1668,8.1817,8.1146,8.1444,1607800.0
2011-08-05 10:15:00,10.92,11.01,10.9,10.97,1059200.0,8.1444,8.2115,8.1295,8.1817,1059200.0
2011-08-05 10:20:00,10.97,11.01,10.95,11.01,762800.0,8.1817,8.2115,8.1668,8.2115,762800.0
2011-08-05 10:25:00,11.0,11.04,10.96,10.97,563800.0,8.2041,8.2339,8.1742,8.1817,563800.0
2011-08-05 10:30:00,10.97,10.97,10.9,10.92,510200.0,8.1817,8.1817,8.1295,8.1444,510200.0
2011-08-05 10:35:00,10.92,10.94,10.87,10.94,433000.0,8.1444,8.1593,8.1071,8.1593,433000.0
2011-08-05 10:40:00,10.93,10.95,10.9,10.9,1146000.0,8.1519,8.1668,8.1295,8.1295,1146000.0
2011-08-05 10:45:00,10.9,10.9,10.85,10.9,546400.0,8.1295,8.1295,8.0922,8.1295,546400.0
2011-08-05 10:50:00,10.9,10.94,10.88,10.93,894600.0,8.1295,8.1593,8.1146,8.1519,894600.0
2011-08-05 10:55:00,10.92,10.95,10.89,10.95,461200.0,8.1444,8.1668,8.122,8.1668,461200.0
2011-08-05 11:00:00,10.95,10.95,10.9,10.9,688400.0,8.1668,8.1668,8.1295,8.1295,688400.0
2011-08-05 11:05:00,10.9,10.93,10.87,10.9,717400.0,8.1295,8.1519,8.1071,8.1295,717400.0
2011-08-05 11:10:00,10.9,10.91,10.85,10.85,473400.0,8.1295,8.137,8.0922,8.0922,473400.0
2011-08-05 11:15:00,10.85,10.87,10.81,10.84,891600.0,8.0922,8.1071,8.0624,8.0847,891600.0
2011-08-05 11:20:00,10.85,10.85,10.78,10.85,728800.0,8.0922,8.0922,8.04,8.0922,728800.0
2011-08-05 11:25:00,10.85,10.93,10.84,10.88,983800.0,8.0922,8.1519,8.0847,8.1146,983800.0
2011-08-05 11:30:00,10.87,10.93,10.86,10.92,682000.0,8.1071,8.1519,8.0997,8.1444,682000.0
2011-08-05 11:35:00,10.92,10.93,10.84,10.84,397400.0,8.1444,8.1519,8.0847,8.0847,397400.0
2011-08-05 11:40:00,10.83,10.85,10.79,10.84,427400.0,8.0773,8.0922,8.0475,8.0847,427400.0
2011-08-05 11:45:00,10.84,10.84,10.74,10.74,603000.0,8.0847,8.0847,8.0102,8.0102,603000.0
2011-08-05 11:50:00,10.74,10.76,10.72,10.72,554600.0,8.0102,8.0251,7.9952,7.9952,554600.0
2011-08-05 11:55:00,10.72,10.72,10.59,10.64,914200.0,7.9952,7.9952,7.8983,7.9356,914200.0
2011-08-05 12:00:00,10.64,10.71,10.63,10.67,708200.0,7.9356,7.9878,7.9281,7.958,708200.0
2011-08-05 12:05:00,10.67,10.72,10.64,10.72,605200.0,7.958,7.9952,7.9356,7.9952,605200.0
2011-08-05 12:10:00,10.72,10.81,10.71,10.81,1034000.0,7.9952,8.0624,7.9878,8.0624,1034000.0
2011-08-05 12:15:00,10.81,10.9,10.81,10.84,969800.0,8.0624,8.1295,8.0624,8.0847,969800.0
2011-08-05 12:20:00,10.84,10.89,10.8,10.88,641200.0,8.0847,8.122,8.0549,8.1146,641200.0
2011-08-05 12:25:00,10.88,10.88,10.83,10.83,973800.0,8.1146,8.1146,8.0773,8.0773,973800.0
2011-08-05 12:30:00,10.83,10.88,10.82,10.86,897800.0,8.0773,8.1146,8.0698,8.0997,897800.0
2011-08-05 12:35:00,10.86,10.97,10.86,10.97,1152600.0,8.0997,8.1817,8.0997,8.1817,1152600.0
2011-08-05 12:40:00,10.97,11.05,10.92,11.03,1067400.0,8.1817,8.2414,8.1444,8.2265,1067400.0
2011-08-05 12:45:00,11.03,11.1,10.99,11.06,866000.0,8.2265,8.2787,8.1966,8.2488,866000.0
2011-08-05 12:50:00,11.06,11.14,11.03,11.04,1312400.0,8.2488,8.3085,8.2265,8.2339,1312400.0
2011-08-05 12:55:00,11.04,11.09,11.03,11.05,1168400.0,8.2339,8.2712,8.2265,8.2414,1168400.0
2011-08-05 13:00:00,11.05,11.11,11.01,11.01,606400.0,8.2414,8.2861,8.2115,8.2115,606400.0
2011-08-05 13:05:00,11.01,11.06,10.97,11.02,1039600.0,8.2115,8.2488,8.1817,8.219,1039600.0
2011-08-05 13:10:00,11.02,11.05,11.01,11.02,680200.0,8.219,8.2414,8.2115,8.219,680200.0
2011-08-05 13:15:00,11.02,11.05,11.0,11.05,742800.0,8.219,8.2414,8.2041,8.2414,742800.0
2011-08-05 13:20:00,11.04,11.06,11.03,11.05,672600.0,8.2339,8.2488,8.2265,8.2414,672600.0
2011-08-05 13:25:00,11.05,11.06,11.03,11.04,348600.0,8.2414,8.2488,8.2265,8.2339,348600.0
2011-08-05 13:30:00,11.04,11.05,11.01,11.04,708400.0,8.2339,8.2414,8.2115,8.2339,708400.0
2011-08-05 13:35:00,11.04,11.04,10.99,11.0,511000.0,8.2339,8.2339,8.1966,8.2041,511000.0
2011-08-05 13:40:00,10.99,11.03,10.97,11.02,391800.0,8.1966,8.2265,8.1817,8.219,391800.0
2011-08-05 13:45:00,11.02,11.04,10.97,11.04,541000.0,8.219,8.2339,8.1817,8.2339,541000.0
2011-08-05 13:50:00,11.04,11.12,11.03,11.11,602000.0,8.2339,8.2936,8.2265,8.2861,602000.0
2011-08-05 13:55:00,11.1,11.11,11.06,11.08,429200.0,8.2787,8.2861,8.2488,8.2637,429200.0
2011-08-05 14:00:00,11.08,11.09,11.03,11.06,608200.0,8.2637,8.2712,8.2265,8.2488,608200.0
2011-08-05 14:05:00,11.06,11.06,11.01,11.03,374600.0,8.2488,8.2488,8.2115,8.2265,374600.0
2011-08-05 14:10:00,11.02,11.04,10.97,11.03,532800.0,8.219,8.2339,8.1817,8.2265,532800.0
2011-08-05 14:15:00,11.03,11.05,11.0,11.05,349400.0,8.2265,8.2414,8.2041,8.2414,349400.0
2011-08-05 14:20:00,11.05,11.09,11.04,11.06,485200.0,8.2414,8.2712,8.2339,8.2488,485200.0
2011-08-05 14:25:00,11.06,11.06,11.03,11.05,354200.0,8.2488,8.2488,8.2265,8.2414,354200.0
2011-08-05 14:30:00,11.05,11.06,11.02,11.05,517000.0,8.2414,8.2488,8.219,8.2414,517000.0
2011-08-05 14:35:00,11.05,11.08,11.05,11.08,220400.0,8.2414,8.2637,8.2414,8.2637,220400.0
2011-08-05 14:40:00,11.08,11.08,11.05,11.06,396000.0,8.2637,8.2637,8.2414,8.2488,396000.0
2011-08-05 14:45:00,11.06,11.06,11.01,11.01,332000.0,8.2488,8.2488,8.2115,8.2115,332000.0
2011-08-05 14:50:00,11.02,11.02,10.97,11.0,416400.0,8.219,8.219,8.1817,8.2041,416400.0
2011-08-05 14:55:00,10.99,11.01,10.96,10.99,706200.0,8.1966,8.2115,8.1742,8.1966,706200.0
2011-08-05 15:00:00,10.99,11.01,10.92,10.94,760200.0,8.1966,8.2115,8.1444,8.1593,760200.0
2011-08-05 15:05:00,10.94,10.94,10.86,10.88,750400.0,8.1593,8.1593,8.0997,8.1146,750400.0
2011-08-05 15:10:00,10.89,10.94,10.88,10.92,489600.0,8.122,8.1593,8.1146,8.1444,489600.0
2011-08-05 15:15:00,10.92,10.94,10.91,10.92,337800.0,8.1444,8.1593,8.137,8.1444,337800.0
2011-08-05 15:20:00,10.92,10.97,10.91,10.95,397400.0,8.1444,8.1817,8.137,8.1668,397400.0
2011-08-05 15:25:00,10.95,10.96,10.87,10.87,488000.0,8.1668,8.1742,8.1071,8.1071,488000.0
2011-08-05 15:30:00,10.87,10.9,10.87,10.9,829400.0,8.1071,8.1295,8.1071,8.1295,829400.0
2011-08-05 15:35:00,10.9,10.98,10.89,10.97,603400.0,8.1295,8.1892,8.122,8.1817,603400.0
2011-08-05 15:40:00,10.97,11.0,10.97,10.98,665600.0,8.1817,8.2041,8.1817,8.1892,665600.0
2011-08-05 15:45:00,10.98,10.99,10.94,10.96,944200.0,8.1892,8.1966,8.1593,8.1742,944200.0
2011-08-05 15:50:00,10.95,10.96,10.92,10.95,1189200.0,8.1668,8.1742,8.1444,8.1668,1189200.0
2011-08-05 15:55:00,10.96,10.97,10.94,10.94,1721200.0,8.1742,8.1817,8.1593,8.1593,1721200.0
2011-08-08 09:30:00,10.74,10.87,10.69,10.81,2371600.0,8.0102,8.1071,7.9729,8.0624,2371600.0
2011-08-08 09:35:00,10.81,10.9,10.79,10.85,824800.0,8.0624,8.1295,8.0475,8.0922,824800.0
2011-08-08 09:40:00,10.85,10.9,10.83,10.86,978400.0,8.0922,8.1295,8.0773,8.0997,978400.0
2011-08-08 09:45:00,10.87,10.87,10.77,10.78,1077400.0,8.1071,8.1071,8.0325,8.04,1077400.0
2011-08-08 09:50:00,10.78,10.81,10.72,10.77,1588600.0,8.04,8.0624,7.9952,8.0325,1588600.0
2011-08-08 09:55:00,10.77,10.8,10.73,10.76,819000.0,8.0325,8.0549,8.0027,8.0251,819000.0
2011-08-08 10:00:00,10.76,10.79,10.7,10.7,1172000.0,8.0251,8.0475,7.9803,7.9803,1172000.0
2011-08-08 10:05:00,10.7,10.72,10.68,10.71,1410000.0,7.9803,7.9952,7.9654,7.9878,1410000.0
2011-08-08 10:10:00,10.71,10.72,10.69,10.69,747600.0,7.9878,7.9952,7.9729,7.9729,747600.0
2011-08-08 10:15:00,10.69,10.7,10.62,10.65,1365800.0,7.9729,7.9803,7.9207,7.943,1365800.0
2011-08-08 10:20:00,10.65,10.68,10.63,10.67,1304200.0,7.943,7.9654,7.9281,7.958,1304200.0
2011-08-08 10:25:00,10.67,10.67,10.56,10.59,1445600.0,7.958,7.958,7.8759,7.8983,1445600.0
2011-08-08 10:30:00,10.59,10.63,10.56,10.59,1110200.0,7.8983,7.9281,7.8759,7.8983,1110200.0
2011-08-08 10:35:00,10.59,10.63,10.55,10.63,1437200.0,7.8983,7.9281,7.8685,7.9281,1437200.0
2011-08-08 10:40:00,10.63,10.66,10.59,10.63,985200.0,7.9281,7.9505,7.8983,7.9281,985200.0
2011-08-08 10:45:00,10.63,10.66,10.59,10.66,1065000.0,7.9281,7.9505,7.8983,7.9505,1065000.0
2011-08-08 10:50:00,10.66,10.68,10.63,10.65,1013400.0,7.9505,7.9654,7.9281,7.943,1013400.0
2011-08-08 10:55:00,10.66,10.67,10.61,10.61,991400.0,7.9505,7.958,7.9132,7.9132,991400.0
2011-08-08 11:00:00,10.61,10.65,10.58,10.64,998000.0,7.9132,7.943,7.8908,7.9356,998000.0
2011-08-08 11:05:00,10.64,10.76,10.63,10.74,1373600.0,7.9356,8.0251,7.9281,8.0102,1373600.0
2011-08-08 11:10:00,10.74,10.78,10.71,10.72,767400.0,8.0102,8.04,7.9878,7.9952,767400.0
2011-08-08 11:15:00,10.72,10.74,10.66,10.68,731600.0,7.9952,8.0102,7.9505,7.9654,731600.0
2011-08-08 11:20:00,10.68,10.69,10.64,10.66,516400.0,7.9654,7.9729,7.9356,7.9505,516400.0
2011-08-08 11:25:00,10.66,10.68,10.63,10.65,435400.0,7.9505,7.9654,7.9281,7.943,435400.0
2011-08-08 11:30:00,10.65,10.65,10.6,10.62,546800.0,7.943,7.943,7.9057,7.9207,546800.0
2011-08-08 11:35:00,10.63,10.63,10.6,10.61,512400.0,7.9281,7.9281,7.9057,7.9132,512400.0
2011-08-08 11:40:00,10.61,10.64,10.59,10.6,611800.0,7.9132,7.9356,7.8983,7.9057,611800.0
2011-08-08 11:45:00,10.6,10.61,10.56,10.58,913600.0,7.9057,7.9132,7.8759,7.8908,913600.0
2011-08-08 11:50:00,10.58,10.61,10.55,10.6,1432200.0,7.8908,7.9132,7.8685,7.9057,1432200.0
2011-08-08 11:55:00,10.6,10.63,10.58,10.6,594400.0,7.9057,7.9281,7.8908,7.9057,594400.0
2011-08-08 12:00:00,10.6,10.6,10.53,10.53,564800.0,7.9057,7.9057,7.8535,7.8535,564800.0
2011-08-08 12:05:00,10.53,10.58,10.52,10.57,665400.0,7.8535,7.8908,7.8461,7.8834,665400.0
2011-08-08 12:10:00,10.58,10.62,10.57,10.61,452400.0,7.8908,7.9207,7.8834,7.9132,452400.0
2011-08-08 12:15:00,10.61,10.61,10.56,10.57,539800.0,7.9132,7.9132,7.8759,7.8834,539800.0
2011-08-08 12:20:00,10.57,10.63,10.55,10.62,695200.0,7.8834,7.9281,7.8685,7.9207,695200.0
2011-08-08 12:25:00,10.62,10.62,10.58,10.58,449600.0,7.9207,7.9207,7.8908,7.8908,449600.0
2011-08-08 12:30:00,10.58,10.59,10.56,10.59,379600.0,7.8908,7.8983,7.8759,7.8983,379600.0
2011-08-08 12:35:00,10.59,10.61,10.57,10.58,255000.0,7.8983,7.9132,7.8834,7.8908,255000.0
2011-08-08 12:40:00,10.57,10.65,10.57,10.62,402400.0,7.8834,7.943,7.8834,7.9207,402400.0
2011-08-08 12:45:00,10.62,10.65,10.6,10.64,467200.0,7.9207,7.943,7.9057,7.9356,467200.0
2011-08-08 12:50:00,10.64,10.67,10.63,10.63,424000.0,7.9356,7.958,7.9281,7.9281,424000.0
2011-08-08 12:55:00,10.63,10.65,10.61,10.61,309800.0,7.9281,7.943,7.9132,7.9132,309800.0
2011-08-08 13:00:00,10.61,10.65,10.61,10.62,267600.0,7.9132,7.943,7.9132,7.9207,267600.0
2011-08-08 13:05:00,10.62,10.63,10.58,10.59,280800.0,7.9207,7.9281,7.8908,7.8983,280800.0
2011-08-08 13:10:00,10.59,10.61,10.54,10.56,578200.0,7.8983,7.9132,7.861,7.8759,578200.0
2011-08-08 13:15:00,10.56,10.56,10.54,10.54,1015600.0,7.8759,7.8759,7.861,7.861,1015600.0
2011-08-08 13:20:00,10.55,10.56,10.52,10.56,691200.0,7.8685,7.8759,7.8461,7.8759,691200.0
2011-08-08 13:25:00,10.56,10.6,10.56,10.57,340800.0,7.8759,7.9057,7.8759,7.8834,340800.0
2011-08-08 13:30:00,10.57,10.57,10.54,10.55,590800.0,7.8834,7.8834,7.861,7.8685,590800.0
2011-08-08 13:35:00,10.55,10.56,10.47,10.47,822600.0,7.8685,7.8759,7.8088,7.8088,822600.0
2011-08-08 13:40:00,10.47,10.5,10.46,10.46,707000.0,7.8088,7.8312,7.8013,7.8013,707000.0
2011-08-08 13:45:00,10.47,10.48,10.44,10.48,751200.0,7.8088,7.8162,7.7864,7.8162,751200.0
2011-08-08 13:50:00,10.48,10.55,10.48,10.51,1212600.0,7.8162,7.8685,7.8162,7.8386,1212600.0
2011-08-08 13:55:00,10.52,10.53,10.43,10.44,716600.0,7.8461,7.8535,7.779,7.7864,716600.0
2011-08-08 14:00:00,10.44,10.49,10.41,10.49,930800.0,7.7864,7.8237,7.764,7.8237,930800.0
2011-08-08 14:05:00,10.49,10.49,10.43,10.45,798200.0,7.8237,7.8237,7.779,7.7939,798200.0
2011-08-08 14:10:00,10.45,10.49,10.44,10.45,908000.0,7.7939,7.8237,7.7864,7.7939,908000.0
2011-08-08 14:15:00,10.44,10.46,10.4,10.45,1079000.0,7.7864,7.8013,7.7566,7.7939,1079000.0
2011-08-08 14:20:00,10.45,10.47,10.36,10.38,831200.0,7.7939,7.8088,7.7267,7.7417,831200.0
2011-08-08 14:25:00,10.38,10.38,10.28,10.37,1880000.0,7.7417,7.7417,7.6671,7.7342,1880000.0
2011-08-08 14:30:00,10.38,10.47,10.34,10.46,1501600.0,7.7417,7.8088,7.7118,7.8013,1501600.0
2011-08-08 14:35:00,10.46,10.49,10.38,10.4,971800.0,7.8013,7.8237,7.7417,7.7566,971800.0
2011-08-08 14:40:00,10.4,10.46,10.4,10.45,543200.0,7.7566,7.8013,7.7566,7.7939,543200.0
2011-08-08 14:45:00,10.45,10.46,10.37,10.39,870800.0,7.7939,7.8013,7.7342,7.7491,870800.0
2011-08-08 14:50:00,10.4,10.4,10.37,10.38,572000.0,7.7566,7.7566,7.7342,7.7417,572000.0
2011-08-08 14:55:00,10.38,10.38,10.32,10.36,551600.0,7.7417,7.7417,7.6969,7.7267,551600.0
2011-08-08 15:00:00,10.36,10.4,10.35,10.4,574800.0,7.7267,7.7566,7.7193,7.7566,574800.0
2011-08-08 15:05:00,10.4,10.47,10.38,10.46,917200.0,7.7566,7.8088,7.7417,7.8013,917200.0
2011-08-08 15:10:00,10.46,10.49,10.41,10.49,1019600.0,7.8013,7.8237,7.764,7.8237,1019600.0
2011-08-08 15:15:00,10.48,10.55,10.45,10.51,1777800.0,7.8162,7.8685,7.7939,7.8386,1777800.0
2011-08-08 15:20:00,10.51,10.51,10.46,10.5,1153400.0,7.8386,7.8386,7.8013,7.8312,1153400.0
2011-08-08 15:25:00,10.49,10.5,10.4,10.43,1240000.0,7.8237,7.8312,7.7566,7.779,1240000.0
2011-08-08 15:30:00,10.43,10.44,10.36,10.38,1703400.0,7.779,7.7864,7.7267,7.7417,1703400.0
2011-08-08 15:35:00,10.38,10.42,10.35,10.39,2014600.0,7.7417,7.7715,7.7193,7.7491,2014600.0
2011-08-08 15:40:00,10.4,10.42,10.31,10.34,1472800.0,7.7566,7.7715,7.6895,7.7118,1472800.0
2011-08-08 15:45:00,10.34,10.34,10.24,10.3,2412200.0,7.7118,7.7118,7.6372,7.682,2412200.0
2011-08-08 15:50:00,10.29,10.33,10.24,10.31,3185800.0,7.6745,7.7044,7.6372,7.6895,3185800.0
2011-08-08 15:55:00,10.3,10.31,10.22,10.22,4441200.0,7.682,7.6895,7.6223,7.6223,4441200.0
2011-08-09 09:30:00,10.33,10.43,10.22,10.27,2240600.0,7.7044,7.779,7.6223,7.6596,2240600.0
2011-08-09 09:35:00,10.26,10.31,10.22,10.23,1820400.0,7.6522,7.6895,7.6223,7.6298,1820400.0
2011-08-09 09:40:00,10.23,10.26,10.18,10.19,1535600.0,7.6298,7.6522,7.5925,7.6,1535600.0
2011-08-09 09:45:00,10.19,10.2,10.11,10.11,1806800.0,7.6,7.6074,7.5403,7.5403,1806800.0
2011-08-09 09:50:00,10.11,10.18,10.11,10.17,1428400.0,7.5403,7.5925,7.5403,7.585,1428400.0
2011-08-09 09:55:00,10.17,10.35,10.16,10.35,1573200.0,7.585,7.7193,7.5776,7.7193,1573200.0
2011-08-09 10:00:00,10.35,10.43,10.34,10.38,2131200.0,7.7193,7.779,7.7118,7.7417,2131200.0
2011-08-09 10:05:00,10.38,10.4,10.29,10.32,1397800.0,7.7417,7.7566,7.6745,7.6969,1397800.0
2011-08-09 10:10:00,10.31,10.4,10.3,10.39,1053000.0,7.6895,7.7566,7.682,7.7491,1053000.0
2011-08-09 10:15:00,10.39,10.4,10.31,10.32,2100800.0,7.7491,7.7566,7.6895,7.6969,2100800.0
2011-08-09 10:20:00,10.32,10.33,10.26,10.31,1366400.0,7.6969,7.7044,7.6522,7.6895,1366400.0
2011-08-09 10:25:00,10.31,10.38,10.31,10.38,1575400.0,7.6895,7.7417,7.6895,7.7417,1575400.0
2011-08-09 10:30:00,10.38,10.43,10.38,10.42,952000.0,7.7417,7.779,7.7417,7.7715,952000.0
2011-08-09 10:35:00,10.43,10.44,10.34,10.34,1593400.0,7.779,7.7864,7.7118,7.7118,1593400.0
2011-08-09 10:40:00,10.34,10.36,10.29,10.31,1117600.0,7.7118,7.7267,7.6745,7.6895,1117600.0
2011-08-09 10:45:00,10.31,10.39,10.31,10.35,767200.0,7.6895,7.7491,7.6895,7.7193,767200.0
2011-08-09 10:50:00,10.35,10.36,10.29,10.31,1173600.0,7.7193,7.7267,7.6745,7.6895,1173600.0
2011-08-09 10:55:00,10.31,10.33,10.27,10.28,788400.0,7.6895,7.7044,7.6596,7.6671,788400.0
2011-08-09 11:00:00,10.28,10.28,10.23,10.23,857800.0,7.6671,7.6671,7.6298,7.6298,857800.0
2011-08-09 11:05:00,10.23,10.29,10.22,10.24,939200.0,7.6298,7.6745,7.6223,7.6372,939200.0
2011-08-09 11:10:00,10.24,10.24,10.18,10.19,947800.0,7.6372,7.6372,7.5925,7.6,947800.0
2011-08-09 11:15:00,10.19,10.23,10.18,10.22,836400.0,7.6,7.6298,7.5925,7.6223,836400.0
2011-08-09 11:20:00,10.22,10.26,10.22,10.23,483400.0,7.6223,7.6522,7.6223,7.6298,483400.0
2011-08-09 11:25:00,10.22,10.27,10.22,10.26,552800.0,7.6223,7.6596,7.6223,7.6522,552800.0
2011-08-09 11:30:00,10.26,10.27,10.23,10.25,726800.0,7.6522,7.6596,7.6298,7.6447,726800.0
2011-08-09 11:35:00,10.25,10.26,10.23,10.23,736000.0,7.6447,7.6522,7.6298,7.6298,736000.0
2011-08-09 11:40:00,10.22,10.24,10.21,10.22,499000.0,7.6223,7.6372,7.6149,7.6223,499000.0
2011-08-09 11:45:00,10.22,10.22,10.2,10.2,607800.0,7.6223,7.6223,7.6074,7.6074,607800.0
2011-08-09 11:50:00,10.2,10.24,10.19,10.24,622400.0,7.6074,7.6372,7.6,7.6372,622400.0
2011-08-09 11:55:00,10.24,10.26,10.24,10.24,577800.0,7.6372,7.6522,7.6372,7.6372,577800.0
2011-08-09 12:00:00,10.25,10.28,10.24,10.26,573600.0,7.6447,7.6671,7.6372,7.6522,573600.0
2011-08-09 12:05:00,10.26,10.27,10.22,10.25,546200.0,7.6522,7.6596,7.6223,7.6447,546200.0
2011-08-09 12:10:00,10.26,10.26,10.22,10.23,479600.0,7.6522,7.6522,7.6223,7.6298,479600.0
2011-08-09 12:15:00,10.24,10.24,10.21,10.23,658600.0,7.6372,7.6372,7.6149,7.6298,658600.0
2011-08-09 12:20:00,10.23,10.27,10.22,10.24,445800.0,7.6298,7.6596,7.6223,7.6372,445800.0
2011-08-09 12:25:00,10.24,10.24,10.22,10.23,331200.0,7.6372,7.6372,7.6223,7.6298,331200.0
2011-08-09 12:30:00,10.23,10.25,10.23,10.25,404400.0,7.6298,7.6447,7.6298,7.6447,404400.0
2011-08-09 12:35:00,10.25,10.27,10.24,10.24,571000.0,7.6447,7.6596,7.6372,7.6372,571000.0
2011-08-09 12:40:00,10.24,10.24,10.22,10.22,375800.0,7.6372,7.6372,7.6223,7.6223,375800.0
2011-08-09 12:45:00,10.22,10.22,10.2,10.2,472000.0,7.6223,7.6223,7.6074,7.6074,472000.0
2011-08-09 12:50:00,10.2,10.2,10.17,10.2,460200.0,7.6074,7.6074,7.585,7.6074,460200.0
2011-08-09 12:55:00,10.2,10.21,10.12,10.12,1282400.0,7.6074,7.6149,7.5478,7.5478,1282400.0
2011-08-09 13:00:00,10.13,10.15,10.11,10.13,819200.0,7.5552,7.5701,7.5403,7.5552,819200.0
2011-08-09 13:05:00,10.13,10.19,10.12,10.18,547200.0,7.5552,7.6,7.5478,7.5925,547200.0
2011-08-09 13:10:00,10.18,10.18,10.15,10.17,596800.0,7.5925,7.5925,7.5701,7.585,596800.0
2011-08-09 13:15:00,10.17,10.17,10.13,10.13,566400.0,7.585,7.585,7.5552,7.5552,566400.0
2011-08-09 13:20:00,10.13,10.15,10.13,10.15,226000.0,7.5552,7.5701,7.5552,7.5701,226000.0
2011-08-09 13:25:00,10.14,10.15,10.13,10.13,473600.0,7.5627,7.5701,7.5552,7.5552,473600.0
2011-08-09 13:30:00,10.13,10.13,10.09,10.09,766600.0,7.5552,7.5552,7.5254,7.5254,766600.0
2011-08-09 13:35:00,10.1,10.11,10.08,10.09,515600.0,7.5328,7.5403,7.5179,7.5254,515600.0
2011-08-09 13:40:00,10.09,10.11,10.09,10.1,370400.0,7.5254,7.5403,7.5254,7.5328,370400.0
2011-08-09 13:45:00,10.11,10.11,10.05,10.07,546000.0,7.5403,7.5403,7.4955,7.5105,546000.0
2011-08-09 13:50:00,10.08,10.09,10.03,10.03,677000.0,7.5179,7.5254,7.4806,7.4806,677000.0
2011-08-09 13:55:00,10.03,10.07,10.01,10.05,667600.0,7.4806,7.5105,7.4657,7.4955,667600.0
2011-08-09 14:00:00,10.06,10.07,10.04,10.04,631800.0,7.503,7.5105,7.4881,7.4881,631800.0
2011-08-09 14:05:00,10.04,10.04,10.01,10.03,994200.0,7.4881,7.4881,7.4657,7.4806,994200.0
2011-08-09 14:10:00,10.03,10.06,10.02,10.02,998400.0,7.4806,7.503,7.4732,7.4732,998400.0
2011-08-09 14:15:00,10.02,10.15,9.98,10.03,1873800.0,7.4732,7.5701,7.4433,7.4806,1873800.0
2011-08-09 14:20:00,10.03,10.04,9.81,9.87,3697600.0,7.4806,7.4881,7.3165,7.3613,3697600.0
2011-08-09 14:25:00,9.88,9.96,9.87,9.96,2348400.0,7.3688,7.4284,7.3613,7.4284,2348400.0
2011-08-09 14:30:00,9.96,9.97,9.89,9.9,1701000.0,7.4284,7.4359,7.3762,7.3837,1701000.0
2011-08-09 14:35:00,9.9,9.93,9.78,9.8,2187200.0,7.3837,7.406,7.2942,7.3091,2187200.0
2011-08-09 14:40:00,9.8,9.81,9.6,9.62,2696600.0,7.3091,7.3165,7.1599,7.1748,2696600.0
2011-08-09 14:45:00,9.62,9.82,9.6,9.74,3310600.0,7.1748,7.324,7.1599,7.2643,3310600.0
2011-08-09 14:50:00,9.74,9.88,9.74,9.84,2622400.0,7.2643,7.3688,7.2643,7.3389,2622400.0
2011-08-09 14:55:00,9.85,9.87,9.78,9.83,1876600.0,7.3464,7.3613,7.2942,7.3315,1876600.0
2011-08-09 15:00:00,9.83,9.92,9.76,9.92,2486400.0,7.3315,7.3986,7.2793,7.3986,2486400.0
2011-08-09 15:05:00,9.92,9.94,9.89,9.93,1792400.0,7.3986,7.4135,7.3762,7.406,1792400.0
2011-08-09 15:10:00,9.92,10.06,9.92,10.05,1683200.0,7.3986,7.503,7.3986,7.4955,1683200.0
2011-08-09 15:15:00,10.05,10.15,10.05,10.1,1219600.0,7.4955,7.5701,7.4955,7.5328,1219600.0
2011-08-09 15:20:00,10.11,10.11,10.01,10.06,1614000.0,7.5403,7.5403,7.4657,7.503,1614000.0
2011-08-09 15:25:00,10.06,10.1,10.02,10.09,1237600.0,7.503,7.5328,7.4732,7.5254,1237600.0
2011-08-09 15:30:00,10.09,10.1,10.03,10.06,1346000.0,7.5254,7.5328,7.4806,7.503,1346000.0
2011-08-09 15:35:00,10.06,10.11,10.02,10.1,1197400.0,7.503,7.5403,7.4732,7.5328,1197400.0
2011-08-09 15:40:00,10.09,10.2,10.09,10.18,1525200.0,7.5254,7.6074,7.5254,7.5925,1525200.0
2011-08-09 15:45:00,10.17,10.19,10.13,10.17,2818600.0,7.585,7.6,7.5552,7.585,2818600.0
2011-08-09 15:50:00,10.17,10.2,10.16,10.2,2761800.0,7.585,7.6074,7.5776,7.6074,2761800.0
2011-08-09 15:55:00,10.2,10.36,10.2,10.36,4078800.0,7.6074,7.7267,7.6074,7.7267,4078800.0
2011-08-10 09:30:00,10.03,10.09,9.87,9.99,2932000.0,7.4806,7.5254,7.3613,7.4508,2932000.0
2011-08-10 09:35:00,10.0,10.02,9.94,9.99,2249800.0,7.4583,7.4732,7.4135,7.4508,2249800.0
2011-08-10 09:40:00,9.99,10.08,9.96,10.05,1313600.0,7.4508,7.5179,7.4284,7.4955,1313600.0
2011-08-10 09:45:00,10.05,10.1,10.02,10.06,1284000.0,7.4955,7.5328,7.4732,7.503,1284000.0
2011-08-10 09:50:00,10.06,10.06,9.96,9.99,1191600.0,7.503,7.503,7.4284,7.4508,1191600.0
2011-08-10 09:55:00,9.99,10.05,9.94,9.94,1675800.0,7.4508,7.4955,7.4135,7.4135,1675800.0
2011-08-10 10:00:00,9.94,10.01,9.9,9.97,1807200.0,7.4135,7.4657,7.3837,7.4359,1807200.0
2011-08-10 10:05:00,9.97,10.06,9.95,10.0,1843800.0,7.4359,7.503,7.421,7.4583,1843800.0
2011-08-10 10:10:00,10.01,10.01,9.92,9.97,2105200.0,7.4657,7.4657,7.3986,7.4359,2105200.0
2011-08-10 10:15:00,9.97,9.99,9.93,9.94,1942200.0,7.4359,7.4508,7.406,7.4135,1942200.0
2011-08-10 10:20:00,9.94,9.97,9.88,9.92,2452400.0,7.4135,7.4359,7.3688,7.3986,2452400.0
2011-08-10 10:25:00,9.92,9.96,9.9,9.93,1286600.0,7.3986,7.4284,7.3837,7.406,1286600.0
2011-08-10 10:30:00,9.93,10.11,9.93,10.07,2169800.0,7.406,7.5403,7.406,7.5105,2169800.0
2011-08-10 10:35:00,10.07,10.09,10.02,10.08,2418000.0,7.5105,7.5254,7.4732,7.5179,2418000.0
2011-08-10 10:40:00,10.08,10.12,10.01,10.02,1650000.0,7.5179,7.5478,7.4657,7.4732,1650000.0
2011-08-10 10:45:00,10.02,10.08,10.01,10.06,2174000.0,7.4732,7.5179,7.4657,7.503,2174000.0
2011-08-10 10:50:00,10.06,10.07,9.96,9.97,1720000.0,7.503,7.5105,7.4284,7.4359,1720000.0
2011-08-10 10:55:00,9.97,10.05,9.97,10.03,1196800.0,7.4359,7.4955,7.4359,7.4806,1196800.0
2011-08-10 11:00:00,10.03,10.04,9.95,9.96,1370800.0,7.4806,7.4881,7.421,7.4284,1370800.0
2011-08-10 11:05:00,9.96,10.01,9.94,10.0,1354800.0,7.4284,7.4657,7.4135,7.4583,1354800.0
2011-08-10 11:10:00,10.0,10.06,9.99,10.04,861600.0,7.4583,7.503,7.4508,7.4881,861600.0
2011-08-10 11:15:00,10.04,10.1,10.02,10.02,867600.0,7.4881,7.5328,7.4732,7.4732,867600.0
2011-08-10 11:20:00,10.03,10.03,9.97,9.99,944200.0,7.4806,7.4806,7.4359,7.4508,944200.0
2011-08-10 11:25:00,9.99,10.01,9.93,9.94,853400.0,7.4508,7.4657,7.406,7.4135,853400.0
2011-08-10 11:30:00,9.94,9.99,9.93,9.99,1489400.0,7.4135,7.4508,7.406,7.4508,1489400.0
2011-08-10 11:35:00,9.99,9.99,9.93,9.97,1392800.0,7.4508,7.4508,7.406,7.4359,1392800.0
2011-08-10 11:40:00,9.97,10.06,9.95,10.04,751200.0,7.4359,7.503,7.421,7.4881,751200.0
2011-08-10 11:45:00,10.04,10.05,10.02,10.03,739200.0,7.4881,7.4955,7.4732,7.4806,739200.0
2011-08-10 11:50:00,10.03,10.07,10.03,10.06,839400.0,7.4806,7.5105,7.4806,7.503,839400.0
2011-08-10 11:55:00,10.07,10.12,10.06,10.07,1084800.0,7.5105,7.5478,7.503,7.5105,1084800.0
2011-08-10 12:00:00,10.07,10.1,10.04,10.09,658400.0,7.5105,7.5328,7.4881,7.5254,658400.0
2011-08-10 12:05:00,10.1,10.13,10.08,10.08,841800.0,7.5328,7.5552,7.5179,7.5179,841800.0
2011-08-10 12:10:00,10.08,10.09,10.05,10.06,454600.0,7.5179,7.5254,7.4955,7.503,454600.0
2011-08-10 12:15:00,10.06,10.11,10.06,10.11,306200.0,7.503,7.5403,7.503,7.5403,306200.0
2011-08-10 12:20:00,10.12,10.13,10.06,10.08,464800.0,7.5478,7.5552,7.503,7.5179,464800.0
2011-08-10 12:25:00,10.08,10.08,10.03,10.03,685600.0,7.5179,7.5179,7.4806,7.4806,685600.0
2011-08-10 12:30:00,10.03,10.06,10.03,10.05,408600.0,7.4806,7.503,7.4806,7.4955,408600.0
2011-08-10 12:35:00,10.05,10.06,9.97,9.98,477800.0,7.4955,7.503,7.4359,7.4433,477800.0
2011-08-10 12:40:00,9.99,10.03,9.98,10.02,556800.0,7.4508,7.4806,7.4433,7.4732,556800.0
2011-08-10 12:45:00,10.02,10.07,10.02,10.04,440400.0,7.4732,7.5105,7.4732,7.4881,440400.0
2011-08-10 12:50:00,10.04,10.05,10.03,10.05,257600.0,7.4881,7.4955,7.4806,7.4955,257600.0
2011-08-10 12:55:00,10.04,10.11,10.03,10.1,278800.0,7.4881,7.5403,7.4806,7.5328,278800.0
2011-08-10 13:00:00,10.1,10.1,10.06,10.1,401600.0,7.5328,7.5328,7.503,7.5328,401600.0
2011-08-10 13:05:00,10.1,10.1,10.05,10.08,698400.0,7.5328,7.5328,7.4955,7.5179,698400.0
2011-08-10 13:10:00,10.08,10.1,10.06,10.07,1381200.0,7.5179,7.5328,7.503,7.5105,1381200.0
2011-08-10 13:15:00,10.07,10.09,10.03,10.03,943000.0,7.5105,7.5254,7.4806,7.4806,943000.0
2011-08-10 13:20:00,10.02,10.06,9.99,10.05,777200.0,7.4732,7.503,7.4508,7.4955,777200.0
2011-08-10 13:25:00,10.05,10.09,10.03,10.06,403000.0,7.4955,7.5254,7.4806,7.503,403000.0
2011-08-10 13:30:00,10.06,10.08,10.04,10.06,625600.0,7.503,7.5179,7.4881,7.503,625600.0
2011-08-10 13:35:00,10.06,10.07,10.04,10.07,646000.0,7.503,7.5105,7.4881,7.5105,646000.0
2011-08-10 13:40:00,10.07,10.11,10.06,10.08,433600.0,7.5105,7.5403,7.503,7.5179,433600.0
2011-08-10 13:45:00,10.08,10.16,10.08,10.15,1103000.0,7.5179,7.5776,7.5179,7.5701,1103000.0
2011-08-10 13:50:00,10.15,10.21,10.13,10.21,984600.0,7.5701,7.6149,7.5552,7.6149,984600.0
2011-08-10 13:55:00,10.21,10.22,10.18,10.22,667800.0,7.6149,7.6223,7.5925,7.6223,667800.0
2011-08-10 14:00:00,10.21,10.22,10.15,10.15,922800.0,7.6149,7.6223,7.5701,7.5701,922800.0
2011-08-10 14:05:00,10.15,10.23,10.15,10.22,733200.0,7.5701,7.6298,7.5701,7.6223,733200.0
2011-08-10 14:10:00,10.22,10.29,10.22,10.26,832600.0,7.6223,7.6745,7.6223,7.6522,832600.0
2011-08-10 14:15:00,10.27,10.27,10.17,10.2,984200.0,7.6596,7.6596,7.585,7.6074,984200.0
2011-08-10 14:20:00,10.21,10.25,10.2,10.24,518800.0,7.6149,7.6447,7.6074,7.6372,518800.0
2011-08-10 14:25:00,10.24,10.28,10.24,10.24,1074000.0,7.6372,7.6671,7.6372,7.6372,1074000.0
2011-08-10 14:30:00,10.24,10.28,10.21,10.22,1088600.0,7.6372,7.6671,7.6149,7.6223,1088600.0
2011-08-10 14:35:00,10.21,10.23,10.17,10.18,1055200.0,7.6149,7.6298,7.585,7.5925,1055200.0
2011-08-10 14:40:00,10.18,10.19,10.15,10.17,689600.0,7.5925,7.6,7.5701,7.585,689600.0
2011-08-10 14:45:00,10.17,10.21,10.15,10.18,1167000.0,7.585,7.6149,7.5701,7.5925,1167000.0
2011-08-10 14:50:00,10.18,10.18,10.12,10.13,1047400.0,7.5925,7.5925,7.5478,7.5552,1047400.0
2011-08-10 14:55:00,10.13,10.15,10.1,10.11,814800.0,7.5552,7.5701,7.5328,7.5403,814800.0
2011-08-10 15:00:00,10.11,10.12,10.07,10.12,762800.0,7.5403,7.5478,7.5105,7.5478,762800.0
2011-08-10 15:05:00,10.12,10.12,10.02,10.03,1021400.0,7.5478,7.5478,7.4732,7.4806,1021400.0
2011-08-10 15:10:00,10.03,10.06,10.0,10.01,1021200.0,7.4806,7.503,7.4583,7.4657,1021200.0
2011-08-10 15:15:00,10.01,10.04,9.98,10.02,1120200.0,7.4657,7.4881,7.4433,7.4732,1120200.0
2011-08-10 15:20:00,10.02,10.06,10.02,10.05,918000.0,7.4732,7.503,7.4732,7.4955,918000.0
2011-08-10 15:25:00,10.06,10.08,9.97,9.99,1251600.0,7.503,7.5179,7.4359,7.4508,1251600.0
2011-08-10 15:30:00,9.99,10.01,9.9,9.91,1350800.0,7.4508,7.4657,7.3837,7.3911,1350800.0
2011-08-10 15:35:00,9.92,9.99,9.91,9.99,1252000.0,7.3986,7.4508,7.3911,7.4508,1252000.0
2011-08-10 15:40:00,9.99,10.03,9.96,9.99,1550600.0,7.4508,7.4806,7.4284,7.4508,1550600.0
2011-08-10 15:45:00,9.99,10.0,9.96,9.99,1598200.0,7.4508,7.4583,7.4284,7.4508,1598200.0
2011-08-10 15:50:00,9.99,10.0,9.92,9.93,1845600.0,7.4508,7.4583,7.3986,7.406,1845600.0
2011-08-10 15:55:00,9.93,9.93,9.86,9.88,4232800.0,7.406,7.406,7.3538,7.3688,4232800.0
2011-08-11 09:30:00,9.84,9.99,9.83,9.94,1374000.0,7.3389,7.4508,7.3315,7.4135,1374000.0
2011-08-11 09:35:00,9.94,9.98,9.87,9.88,1092200.0,7.4135,7.4433,7.3613,7.3688,1092200.0
2011-08-11 09:40:00,9.88,9.9,9.78,9.8,1208400.0,7.3688,7.3837,7.2942,7.3091,1208400.0
2011-08-11 09:45:00,9.8,9.85,9.77,9.77,944800.0,7.3091,7.3464,7.2867,7.2867,944800.0
2011-08-11 09:50:00,9.77,9.8,9.73,9.79,1190400.0,7.2867,7.3091,7.2569,7.3016,1190400.0
2011-08-11 09:55:00,9.8,9.9,9.77,9.86,1087000.0,7.3091,7.3837,7.2867,7.3538,1087000.0
2011-08-11 10:00:00,9.86,9.94,9.85,9.94,1209000.0,7.3538,7.4135,7.3464,7.4135,1209000.0
2011-08-11 10:05:00,9.94,9.95,9.9,9.95,1076400.0,7.4135,7.421,7.3837,7.421,1076400.0
2011-08-11 10:10:00,9.95,9.95,9.89,9.94,622600.0,7.421,7.421,7.3762,7.4135,622600.0
2011-08-11 10:15:00,9.95,10.03,9.95,10.02,991400.0,7.421,7.4806,7.421,7.4732,991400.0
2011-08-11 10:20:00,10.01,10.03,9.97,10.01,603600.0,7.4657,7.4806,7.4359,7.4657,603600.0
2011-08-11 10:25:00,10.01,10.06,9.99,10.0,677400.0,7.4657,7.503,7.4508,7.4583,677400.0
2011-08-11 10:30:00,10.01,10.06,10.0,10.03,901800.0,7.4657,7.503,7.4583,7.4806,901800.0
2011-08-11 10:35:00,10.03,10.06,9.99,10.05,766200.0,7.4806,7.503,7.4508,7.4955,766200.0
2011-08-11 10:40:00,10.05,10.07,10.02,10.07,337000.0,7.4955,7.5105,7.4732,7.5105,337000.0
2011-08-11 10:45:00,10.06,10.13,10.05,10.13,432600.0,7.503,7.5552,7.4955,7.5552,432600.0
2011-08-11 10:50:00,10.13,10.14,10.1,10.13,1634600.0,7.5552,7.5627,7.5328,7.5552,1634600.0
2011-08-11 10:55:00,10.13,10.15,10.13,10.13,1277600.0,7.5552,7.5701,7.5552,7.5552,1277600.0
2011-08-11 11:00:00,10.13,10.17,10.11,10.17,976600.0,7.5552,7.585,7.5403,7.585,976600.0
2011-08-11 11:05:00,10.17,10.22,10.15,10.2,1068200.0,7.585,7.6223,7.5701,7.6074,1068200.0
2011-08-11 11:10:00,10.2,10.21,10.15,10.17,1155000.0,7.6074,7.6149,7.5701,7.585,1155000.0
2011-08-11 11:15:00,10.17,10.18,10.13,10.15,674800.0,7.585,7.5925,7.5552,7.5701,674800.0
2011-08-11 11:20:00,10.15,10.16,10.12,10.13,539000.0,7.5701,7.5776,7.5478,7.5552,539000.0
2011-08-11 11:25:00,10.13,10.17,10.11,10.15,344000.0,7.5552,7.585,7.5403,7.5701,344000.0
2011-08-11 11:30:00,10.15,10.19,10.13,10.14,424800.0,7.5701,7.6,7.5552,7.5627,424800.0
2011-08-11 11:35:00,10.14,10.15,10.1,10.11,509600.0,7.5627,7.5701,7.5328,7.5403,509600.0
2011-08-11 11:40:00,10.11,10.14,10.1,10.14,387600.0,7.5403,7.5627,7.5328,7.5627,387600.0
2011-08-11 11:45:00,10.15,10.15,10.12,10.13,623400.0,7.5701,7.5701,7.5478,7.5552,623400.0
2011-08-11 11:50:00,10.13,10.18,10.13,10.16,422000.0,7.5552,7.5925,7.5552,7.5776,422000.0
2011-08-11 11:55:00,10.16,10.17,10.12,10.13,500200.0,7.5776,7.585,7.5478,7.5552,500200.0
2011-08-11 12:00:00,10.13,10.15,10.1,10.13,489400.0,7.5552,7.5701,7.5328,7.5552,489400.0
2011-08-11 12:05:00,10.13,10.17,10.13,10.14,238000.0,7.5552,7.585,7.5552,7.5627,238000.0
2011-08-11 12:10:00,10.14,10.15,10.1,10.13,371600.0,7.5627,7.5701,7.5328,7.5552,371600.0
2011-08-11 12:15:00,10.12,10.15,10.12,10.13,681200.0,7.5478,7.5701,7.5478,7.5552,681200.0
2011-08-11 12:20:00,10.13,10.15,10.12,10.12,248600.0,7.5552,7.5701,7.5478,7.5478,248600.0
2011-08-11 12:25:00,10.12,10.12,10.1,10.12,211000.0,7.5478,7.5478,7.5328,7.5478,211000.0
2011-08-11 12:30:00,10.12,10.15,10.12,10.15,202000.0,7.5478,7.5701,7.5478,7.5701,202000.0
2011-08-11 12:35:00,10.15,10.15,10.13,10.15,193200.0,7.5701,7.5701,7.5552,7.5701,193200.0
2011-08-11 12:40:00,10.16,10.2,10.16,10.19,453200.0,7.5776,7.6074,7.5776,7.6,453200.0
2011-08-11 12:45:00,10.19,10.24,10.19,10.2,594000.0,7.6,7.6372,7.6,7.6074,594000.0
2011-08-11 12:50:00,10.2,10.2,10.16,10.18,355600.0,7.6074,7.6074,7.5776,7.5925,355600.0
2011-08-11 12:55:00,10.18,10.27,10.18,10.24,602200.0,7.5925,7.6596,7.5925,7.6372,602200.0
2011-08-11 13:00:00,10.24,10.24,10.17,10.19,938600.0,7.6372,7.6372,7.585,7.6,938600.0
2011-08-11 13:05:00,10.19,10.21,10.18,10.2,439600.0,7.6,7.6149,7.5925,7.6074,439600.0
2011-08-11 13:10:00,10.2,10.25,10.19,10.22,347800.0,7.6074,7.6447,7.6,7.6223,347800.0
2011-08-11 13:15:00,10.22,10.23,10.18,10.18,270200.0,7.6223,7.6298,7.5925,7.5925,270200.0
2011-08-11 13:20:00,10.18,10.21,10.16,10.21,419600.0,7.5925,7.6149,7.5776,7.6149,419600.0
2011-08-11 13:25:00,10.21,10.22,10.18,10.2,583800.0,7.6149,7.6223,7.5925,7.6074,583800.0
2011-08-11 13:30:00,10.2,10.23,10.2,10.22,448200.0,7.6074,7.6298,7.6074,7.6223,448200.0
2011-08-11 13:35:00,10.22,10.23,10.19,10.19,521000.0,7.6223,7.6298,7.6,7.6,521000.0
2011-08-11 13:40:00,10.19,10.21,10.13,10.13,400000.0,7.6,7.6149,7.5552,7.5552,400000.0
2011-08-11 13:45:00,10.14,10.17,10.14,10.16,335200.0,7.5627,7.585,7.5627,7.5776,335200.0
2011-08-11 13:50:00,10.17,10.2,10.15,10.19,243200.0,7.585,7.6074,7.5701,7.6,243200.0
2011-08-11 13:55:00,10.19,10.22,10.19,10.22,290800.0,7.6,7.6223,7.6,7.6223,290800.0
2011-08-11 14:00:00,10.22,10.23,10.2,10.22,462800.0,7.6223,7.6298,7.6074,7.6223,462800.0
2011-08-11 14:05:00,10.22,10.25,10.22,10.24,265800.0,7.6223,7.6447,7.6223,7.6372,265800.0
2011-08-11 14:10:00,10.24,10.3,10.24,10.29,574400.0,7.6372,7.682,7.6372,7.6745,574400.0
2011-08-11 14:15:00,10.29,10.31,10.29,10.3,697400.0,7.6745,7.6895,7.6745,7.682,697400.0
2011-08-11 14:20:00,10.3,10.34,10.3,10.34,449000.0,7.682,7.7118,7.682,7.7118,449000.0
2011-08-11 14:25:00,10.34,10.34,10.31,10.34,653200.0,7.7118,7.7118,7.6895,7.7118,653200.0
2011-08-11 14:30:00,10.34,10.34,10.28,10.28,920400.0,7.7118,7.7118,7.6671,7.6671,920400.0
2011-08-11 14:35:00,10.28,10.31,10.28,10.3,674800.0,7.6671,7.6895,7.6671,7.682,674800.0
2011-08-11 14:40:00,10.29,10.3,10.26,10.28,635600.0,7.6745,7.682,7.6522,7.6671,635600.0
2011-08-11 14:45:00,10.28,10.3,10.26,10.26,1300400.0,7.6671,7.682,7.6522,7.6522,1300400.0
2011-08-11 14:50:00,10.26,10.3,10.25,10.29,328200.0,7.6522,7.682,7.6447,7.6745,328200.0
2011-08-11 14:55:00,10.3,10.33,10.27,10.31,399000.0,7.682,7.7044,7.6596,7.6895,399000.0
2011-08-11 15:00:00,10.31,10.35,10.31,10.35,427600.0,7.6895,7.7193,7.6895,7.7193,427600.0
2011-08-11 15:05:00,10.35,10.37,10.32,10.34,984800.0,7.7193,7.7342,7.6969,7.7118,984800.0
2011-08-11 15:10:00,10.34,10.37,10.33,10.37,219800.0,7.7118,7.7342,7.7044,7.7342,219800.0
2011-08-11 15:15:00,10.36,10.38,10.35,10.37,745600.0,7.7267,7.7417,7.7193,7.7342,745600.0
2011-08-11 15:20:00,10.37,10.38,10.37,10.38,931800.0,7.7342,7.7417,7.7342,7.7417,931800.0
2011-08-11 15:25:00,10.38,10.4,10.35,10.36,1452200.0,7.7417,7.7566,7.7193,7.7267,1452200.0
2011-08-11 15:30:00,10.36,10.4,10.35,10.4,977200.0,7.7267,7.7566,7.7193,7.7566,977200.0
2011-08-11 15:35:00,10.4,10.42,10.39,10.4,1152600.0,7.7566,7.7715,7.7491,7.7566,1152600.0
2011-08-11 15:40:00,10.4,10.43,10.4,10.43,939200.0,7.7566,7.779,7.7566,7.779,939200.0
2011-08-11 15:45:00,10.43,10.44,10.37,10.37,1964600.0,7.779,7.7864,7.7342,7.7342,1964600.0
2011-08-11 15:50:00,10.38,10.38,10.33,10.33,1761800.0,7.7417,7.7417,7.7044,7.7044,1761800.0
2011-08-11 15:55:00,10.33,10.37,10.27,10.3,4412400.0,7.7044,7.7342,7.6596,7.682,4412400.0
2011-08-12 09:30:00,10.26,10.28,10.17,10.26,1171000.0,7.6522,7.6671,7.585,7.6522,1171000.0
2011-08-12 09:35:00,10.26,10.3,10.23,10.29,765000.0,7.6522,7.682,7.6298,7.6745,765000.0
2011-08-12 09:40:00,10.29,10.31,10.26,10.3,467800.0,7.6745,7.6895,7.6522,7.682,467800.0
2011-08-12 09:45:00,10.3,10.36,10.3,10.35,691200.0,7.682,7.7267,7.682,7.7193,691200.0
2011-08-12 09:50:00,10.35,10.35,10.24,10.25,591400.0,7.7193,7.7193,7.6372,7.6447,591400.0
2011-08-12 09:55:00,10.25,10.28,10.17,10.24,981800.0,7.6447,7.6671,7.585,7.6372,981800.0
2011-08-12 10:00:00,10.23,10.25,10.19,10.22,997200.0,7.6298,7.6447,7.6,7.6223,997200.0
2011-08-12 10:05:00,10.21,10.26,10.19,10.22,429600.0,7.6149,7.6522,7.6,7.6223,429600.0
2011-08-12 10:10:00,10.22,10.24,10.19,10.23,1669000.0,7.6223,7.6372,7.6,7.6298,1669000.0
2011-08-12 10:15:00,10.23,10.26,10.21,10.23,354400.0,7.6298,7.6522,7.6149,7.6298,354400.0
2011-08-12 10:20:00,10.23,10.26,10.21,10.23,538200.0,7.6298,7.6522,7.6149,7.6298,538200.0
2011-08-12 10:25:00,10.23,10.27,10.23,10.24,565400.0,7.6298,7.6596,7.6298,7.6372,565400.0
2011-08-12 10:30:00,10.24,10.27,10.24,10.26,517600.0,7.6372,7.6596,7.6372,7.6522,517600.0
2011-08-12 10:35:00,10.25,10.31,10.25,10.31,461400.0,7.6447,7.6895,7.6447,7.6895,461400.0
2011-08-12 10:40:00,10.31,10.31,10.24,10.25,499600.0,7.6895,7.6895,7.6372,7.6447,499600.0
2011-08-12 10:45:00,10.24,10.28,10.22,10.24,507400.0,7.6372,7.6671,7.6223,7.6372,507400.0
2011-08-12 10:50:00,10.24,10.25,10.21,10.24,666000.0,7.6372,7.6447,7.6149,7.6372,666000.0
2011-08-12 10:55:00,10.24,10.28,10.22,10.28,418200.0,7.6372,7.6671,7.6223,7.6671,418200.0
2011-08-12 11:00:00,10.27,10.3,10.26,10.26,316000.0,7.6596,7.682,7.6522,7.6522,316000.0
2011-08-12 11:05:00,10.26,10.29,10.25,10.29,384800.0,7.6522,7.6745,7.6447,7.6745,384800.0
2011-08-12 11:10:00,10.29,10.31,10.28,10.3,290000.0,7.6745,7.6895,7.6671,7.682,290000.0
2011-08-12 11:15:00,10.29,10.31,10.29,10.31,306600.0,7.6745,7.6895,7.6745,7.6895,306600.0
2011-08-12 11:20:00,10.31,10.31,10.28,10.28,301400.0,7.6895,7.6895,7.6671,7.6671,301400.0
2011-08-12 11:25:00,10.28,10.33,10.28,10.31,370000.0,7.6671,7.7044,7.6671,7.6895,370000.0
2011-08-12 11:30:00,10.31,10.34,10.3,10.32,275800.0,7.6895,7.7118,7.682,7.6969,275800.0
2011-08-12 11:35:00,10.32,10.35,10.32,10.34,202200.0,7.6969,7.7193,7.6969,7.7118,202200.0
2011-08-12 11:40:00,10.34,10.37,10.33,10.37,502800.0,7.7118,7.7342,7.7044,7.7342,502800.0
2011-08-12 11:45:00,10.37,10.4,10.36,10.36,374000.0,7.7342,7.7566,7.7267,7.7267,374000.0
2011-08-12 11:50:00,10.36,10.38,10.35,10.38,312400.0,7.7267,7.7417,7.7193,7.7417,312400.0
2011-08-12 11:55:00,10.38,10.38,10.35,10.36,341600.0,7.7417,7.7417,7.7193,7.7267,341600.0
2011-08-12 12:00:00,10.36,10.39,10.36,10.39,429600.0,7.7267,7.7491,7.7267,7.7491,429600.0
2011-08-12 12:05:00,10.39,10.39,10.36,10.36,203400.0,7.7491,7.7491,7.7267,7.7267,203400.0
2011-08-12 12:10:00,10.36,10.36,10.32,10.33,558000.0,7.7267,7.7267,7.6969,7.7044,558000.0
2011-08-12 12:15:00,10.33,10.35,10.32,10.34,257600.0,7.7044,7.7193,7.6969,7.7118,257600.0
2011-08-12 12:20:00,10.34,10.34,10.31,10.31,170400.0,7.7118,7.7118,7.6895,7.6895,170400.0
2011-08-12 12:25:00,10.31,10.32,10.3,10.32,153000.0,7.6895,7.6969,7.682,7.6969,153000.0
2011-08-12 12:30:00,10.32,10.34,10.31,10.33,713000.0,7.6969,7.7118,7.6895,7.7044,713000.0
2011-08-12 12:35:00,10.33,10.33,10.31,10.31,216000.0,7.7044,7.7044,7.6895,7.6895,216000.0
2011-08-12 12:40:00,10.31,10.33,10.31,10.33,174200.0,7.6895,7.7044,7.6895,7.7044,174200.0
2011-08-12 12:45:00,10.33,10.33,10.31,10.31,258800.0,7.7044,7.7044,7.6895,7.6895,258800.0
2011-08-12 12:50:00,10.31,10.32,10.3,10.32,245600.0,7.6895,7.6969,7.682,7.6969,245600.0
2011-08-12 12:55:00,10.32,10.34,10.31,10.34,229600.0,7.6969,7.7118,7.6895,7.7118,229600.0
2011-08-12 13:00:00,10.34,10.35,10.33,10.34,429600.0,7.7118,7.7193,7.7044,7.7118,429600.0
2011-08-12 13:05:00,10.34,10.35,10.32,10.33,226800.0,7.7118,7.7193,7.6969,7.7044,226800.0
2011-08-12 13:10:00,10.33,10.33,10.31,10.31,180600.0,7.7044,7.7044,7.6895,7.6895,180600.0
2011-08-12 13:15:00,10.31,10.32,10.31,10.32,215600.0,7.6895,7.6969,7.6895,7.6969,215600.0
2011-08-12 13:20:00,10.32,10.34,10.29,10.3,677000.0,7.6969,7.7118,7.6745,7.682,677000.0
2011-08-12 13:25:00,10.29,10.31,10.29,10.31,138400.0,7.6745,7.6895,7.6745,7.6895,138400.0
2011-08-12 13:30:00,10.31,10.31,10.3,10.3,215800.0,7.6895,7.6895,7.682,7.682,215800.0
2011-08-12 13:35:00,10.3,10.32,10.3,10.31,232800.0,7.682,7.6969,7.682,7.6895,232800.0
2011-08-12 13:40:00,10.31,10.35,10.31,10.34,271200.0,7.6895,7.7193,7.6895,7.7118,271200.0
2011-08-12 13:45:00,10.34,10.35,10.34,10.34,187400.0,7.7118,7.7193,7.7118,7.7118,187400.0
2011-08-12 13:50:00,10.35,10.35,10.33,10.33,244400.0,7.7193,7.7193,7.7044,7.7044,244400.0
2011-08-12 13:55:00,10.33,10.34,10.32,10.34,127600.0,7.7044,7.7118,7.6969,7.7118,127600.0
2011-08-12 14:00:00,10.34,10.35,10.33,10.34,138600.0,7.7118,7.7193,7.7044,7.7118,138600.0
2011-08-12 14:05:00,10.34,10.34,10.34,10.34,75200.0,7.7118,7.7118,7.7118,7.7118,75200.0
2011-08-12 14:10:00,10.34,10.34,10.3,10.32,404600.0,7.7118,7.7118,7.682,7.6969,404600.0
2011-08-12 14:15:00,10.32,10.33,10.28,10.3,805400.0,7.6969,7.7044,7.6671,7.682,805400.0
2011-08-12 14:20:00,10.3,10.3,10.24,10.26,532400.0,7.682,7.682,7.6372,7.6522,532400.0
2011-08-12 14:25:00,10.26,10.29,10.25,10.28,567000.0,7.6522,7.6745,7.6447,7.6671,567000.0
2011-08-12 14:30:00,10.27,10.29,10.27,10.29,610000.0,7.6596,7.6745,7.6596,7.6745,610000.0
2011-08-12 14:35:00,10.29,10.3,10.27,10.28,679000.0,7.6745,7.682,7.6596,7.6671,679000.0
2011-08-12 14:40:00,10.28,10.3,10.27,10.3,500600.0,7.6671,7.682,7.6596,7.682,500600.0
2011-08-12 14:45:00,10.3,10.31,10.29,10.29,321800.0,7.682,7.6895,7.6745,7.6745,321800.0
2011-08-12 14:50:00,10.29,10.29,10.27,10.29,441400.0,7.6745,7.6745,7.6596,7.6745,441400.0
2011-08-12 14:55:00,10.29,10.31,10.28,10.31,452400.0,7.6745,7.6895,7.6671,7.6895,452400.0
2011-08-12 15:00:00,10.3,10.33,10.3,10.31,466600.0,7.682,7.7044,7.682,7.6895,466600.0
2011-08-12 15:05:00,10.3,10.34,10.3,10.32,681600.0,7.682,7.7118,7.682,7.6969,681600.0
2011-08-12 15:10:00,10.32,10.34,10.31,10.31,398800.0,7.6969,7.7118,7.6895,7.6895,398800.0
2011-08-12 15:15:00,10.31,10.33,10.31,10.31,208200.0,7.6895,7.7044,7.6895,7.6895,208200.0
2011-08-12 15:20:00,10.31,10.33,10.31,10.32,541200.0,7.6895,7.7044,7.6895,7.6969,541200.0
2011-08-12 15:25:00,10.32,10.32,10.29,10.29,266400.0,7.6969,7.6969,7.6745,7.6745,266400.0
2011-08-12 15:30:00,10.29,10.3,10.24,10.27,742600.0,7.6745,7.682,7.6372,7.6596,742600.0
2011-08-12 15:35:00,10.27,10.3,10.26,10.3,697000.0,7.6596,7.682,7.6522,7.682,697000.0
2011-08-12 15:40:00,10.3,10.32,10.3,10.31,634000.0,7.682,7.6969,7.682,7.6895,634000.0
2011-08-12 15:45:00,10.31,10.31,10.3,10.3,888800.0,7.6895,7.6895,7.682,7.682,888800.0
2011-08-12 15:50:00,10.31,10.31,10.3,10.31,856600.0,7.6895,7.6895,7.682,7.6895,856600.0
2011-08-12 15:55:00,10.31,10.34,10.31,10.32,1950600.0,7.6895,7.7118,7.6895,7.6969,1950600.0
2011-08-15 09:30:00,10.34,10.49,10.33,10.36,954800.0,7.7118,7.8237,7.7044,7.7267,954800.0
2011-08-15 09:35:00,10.36,10.41,10.36,10.4,1131400.0,7.7267,7.764,7.7267,7.7566,1131400.0
2011-08-15 09:40:00,10.39,10.44,10.39,10.44,649000.0,7.7491,7.7864,7.7491,7.7864,649000.0
2011-08-15 09:45:00,10.44,10.48,10.42,10.47,620600.0,7.7864,7.8162,7.7715,7.8088,620600.0
2011-08-15 09:50:00,10.47,10.49,10.47,10.49,559200.0,7.8088,7.8237,7.8088,7.8237,559200.0
2011-08-15 09:55:00,10.49,10.5,10.49,10.49,421600.0,7.8237,7.8312,7.8237,7.8237,421600.0
2011-08-15 10:00:00,10.49,10.5,10.46,10.46,462000.0,7.8237,7.8312,7.8013,7.8013,462000.0
2011-08-15 10:05:00,10.46,10.47,10.45,10.47,519400.0,7.8013,7.8088,7.7939,7.8088,519400.0
2011-08-15 10:10:00,10.47,10.47,10.44,10.46,527800.0,7.8088,7.8088,7.7864,7.8013,527800.0
2011-08-15 10:15:00,10.46,10.5,10.46,10.49,671000.0,7.8013,7.8312,7.8013,7.8237,671000.0
2011-08-15 10:20:00,10.49,10.5,10.47,10.49,675600.0,7.8237,7.8312,7.8088,7.8237,675600.0
2011-08-15 10:25:00,10.49,10.5,10.47,10.49,517200.0,7.8237,7.8312,7.8088,7.8237,517200.0
2011-08-15 10:30:00,10.49,10.51,10.48,10.51,887400.0,7.8237,7.8386,7.8162,7.8386,887400.0
2011-08-15 10:35:00,10.5,10.53,10.49,10.52,531200.0,7.8312,7.8535,7.8237,7.8461,531200.0
2011-08-15 10:40:00,10.52,10.53,10.51,10.52,706600.0,7.8461,7.8535,7.8386,7.8461,706600.0
2011-08-15 10:45:00,10.52,10.55,10.51,10.54,549000.0,7.8461,7.8685,7.8386,7.861,549000.0
2011-08-15 10:50:00,10.54,10.56,10.52,10.52,333600.0,7.861,7.8759,7.8461,7.8461,333600.0
2011-08-15 10:55:00,10.53,10.53,10.5,10.5,285200.0,7.8535,7.8535,7.8312,7.8312,285200.0
2011-08-15 11:00:00,10.5,10.52,10.48,10.49,338400.0,7.8312,7.8461,7.8162,7.8237,338400.0
2011-08-15 11:05:00,10.49,10.51,10.47,10.48,176800.0,7.8237,7.8386,7.8088,7.8162,176800.0
2011-08-15 11:10:00,10.48,10.49,10.47,10.48,178400.0,7.8162,7.8237,7.8088,7.8162,178400.0
2011-08-15 11:15:00,10.48,10.48,10.43,10.43,249800.0,7.8162,7.8162,7.779,7.779,249800.0
2011-08-15 11:20:00,10.43,10.47,10.43,10.46,665000.0,7.779,7.8088,7.779,7.8013,665000.0
2011-08-15 11:25:00,10.46,10.46,10.44,10.46,344200.0,7.8013,7.8013,7.7864,7.8013,344200.0
2011-08-15 11:30:00,10.46,10.46,10.42,10.43,371600.0,7.8013,7.8013,7.7715,7.779,371600.0
2011-08-15 11:35:00,10.43,10.44,10.43,10.43,190200.0,7.779,7.7864,7.779,7.779,190200.0
2011-08-15 11:40:00,10.43,10.47,10.43,10.47,174400.0,7.779,7.8088,7.779,7.8088,174400.0
2011-08-15 11:45:00,10.47,10.47,10.45,10.45,332600.0,7.8088,7.8088,7.7939,7.7939,332600.0
2011-08-15 11:50:00,10.45,10.48,10.45,10.48,386000.0,7.7939,7.8162,7.7939,7.8162,386000.0
2011-08-15 11:55:00,10.49,10.49,10.45,10.46,127200.0,7.8237,7.8237,7.7939,7.8013,127200.0
2011-08-15 12:00:00,10.46,10.49,10.46,10.49,348400.0,7.8013,7.8237,7.8013,7.8237,348400.0
2011-08-15 12:05:00,10.49,10.49,10.45,10.45,241600.0,7.8237,7.8237,7.7939,7.7939,241600.0
2011-08-15 12:10:00,10.46,10.47,10.46,10.46,133200.0,7.8013,7.8088,7.8013,7.8013,133200.0
2011-08-15 12:15:00,10.46,10.47,10.46,10.47,113800.0,7.8013,7.8088,7.8013,7.8088,113800.0
2011-08-15 12:20:00,10.47,10.47,10.44,10.45,150400.0,7.8088,7.8088,7.7864,7.7939,150400.0
2011-08-15 12:25:00,10.44,10.46,10.44,10.45,189600.0,7.7864,7.8013,7.7864,7.7939,189600.0
2011-08-15 12:30:00,10.45,10.45,10.43,10.44,292000.0,7.7939,7.7939,7.779,7.7864,292000.0
2011-08-15 12:35:00,10.43,10.45,10.43,10.45,148600.0,7.779,7.7939,7.779,7.7939,148600.0
2011-08-15 12:40:00,10.45,10.47,10.45,10.47,120800.0,7.7939,7.8088,7.7939,7.8088,120800.0
2011-08-15 12:45:00,10.47,10.47,10.46,10.46,87000.0,7.8088,7.8088,7.8013,7.8013,87000.0
2011-08-15 12:50:00,10.46,10.49,10.46,10.48,250200.0,7.8013,7.8237,7.8013,7.8162,250200.0
2011-08-15 12:55:00,10.48,10.49,10.48,10.49,37000.0,7.8162,7.8237,7.8162,7.8237,37000.0
2011-08-15 13:00:00,10.49,10.51,10.48,10.49,173000.0,7.8237,7.8386,7.8162,7.8237,173000.0
2011-08-15 13:05:00,10.49,10.49,10.47,10.49,121800.0,7.8237,7.8237,7.8088,7.8237,121800.0
2011-08-15 13:10:00,10.49,10.49,10.44,10.45,190000.0,7.8237,7.8237,7.7864,7.7939,190000.0
2011-08-15 13:15:00,10.45,10.47,10.45,10.47,88800.0,7.7939,7.8088,7.7939,7.8088,88800.0
2011-08-15 13:20:00,10.47,10.47,10.46,10.47,106000.0,7.8088,7.8088,7.8013,7.8088,106000.0
2011-08-15 13:25:00,10.47,10.48,10.47,10.48,109800.0,7.8088,7.8162,7.8088,7.8162,109800.0
2011-08-15 13:30:00,10.48,10.49,10.46,10.47,138600.0,7.8162,7.8237,7.8013,7.8088,138600.0
2011-08-15 13:35:00,10.47,10.49,10.46,10.47,121400.0,7.8088,7.8237,7.8013,7.8088,121400.0
2011-08-15 13:40:00,10.47,10.47,10.46,10.47,106600.0,7.8088,7.8088,7.8013,7.8088,106600.0
2011-08-15 13:45:00,10.47,10.48,10.46,10.46,173800.0,7.8088,7.8162,7.8013,7.8013,173800.0
2011-08-15 13:50:00,10.46,10.49,10.46,10.48,202600.0,7.8013,7.8237,7.8013,7.8162,202600.0
2011-08-15 13:55:00,10.47,10.49,10.47,10.48,123200.0,7.8088,7.8237,7.8088,7.8162,123200.0
2011-08-15 14:00:00,10.49,10.51,10.47,10.51,349000.0,7.8237,7.8386,7.8088,7.8386,349000.0
2011-08-15 14:05:00,10.51,10.51,10.5,10.51,138400.0,7.8386,7.8386,7.8312,7.8386,138400.0
2011-08-15 14:10:00,10.51,10.53,10.49,10.53,262200.0,7.8386,7.8535,7.8237,7.8535,262200.0
2011-08-15 14:15:00,10.53,10.53,10.52,10.53,192200.0,7.8535,7.8535,7.8461,7.8535,192200.0
2011-08-15 14:20:00,10.53,10.56,10.53,10.55,458400.0,7.8535,7.8759,7.8535,7.8685,458400.0
2011-08-15 14:25:00,10.56,10.56,10.54,10.55,272400.0,7.8759,7.8759,7.861,7.8685,272400.0
2011-08-15 14:30:00,10.55,10.56,10.52,10.53,318800.0,7.8685,7.8759,7.8461,7.8535,318800.0
2011-08-15 14:35:00,10.53,10.54,10.52,10.53,306200.0,7.8535,7.861,7.8461,7.8535,306200.0
2011-08-15 14:40:00,10.53,10.56,10.53,10.54,405200.0,7.8535,7.8759,7.8535,7.861,405200.0
2011-08-15 14:45:00,10.54,10.58,10.54,10.58,520200.0,7.861,7.8908,7.861,7.8908,520200.0
2011-08-15 14:50:00,10.58,10.59,10.56,10.56,547600.0,7.8908,7.8983,7.8759,7.8759,547600.0
2011-08-15 14:55:00,10.56,10.59,10.56,10.59,489000.0,7.8759,7.8983,7.8759,7.8983,489000.0
2011-08-15 15:00:00,10.59,10.63,10.59,10.63,1124200.0,7.8983,7.9281,7.8983,7.9281,1124200.0
2011-08-15 15:05:00,10.63,10.63,10.62,10.63,407400.0,7.9281,7.9281,7.9207,7.9281,407400.0
2011-08-15 15:10:00,10.63,10.63,10.62,10.63,632400.0,7.9281,7.9281,7.9207,7.9281,632400.0
2011-08-15 15:15:00,10.63,10.65,10.63,10.65,816800.0,7.9281,7.943,7.9281,7.943,816800.0
2011-08-15 15:20:00,10.64,10.67,10.62,10.62,937000.0,7.9356,7.958,7.9207,7.9207,937000.0
2011-08-15 15:25:00,10.63,10.64,10.62,10.63,716000.0,7.9281,7.9356,7.9207,7.9281,716000.0
2011-08-15 15:30:00,10.63,10.65,10.62,10.64,703000.0,7.9281,7.943,7.9207,7.9356,703000.0
2011-08-15 15:35:00,10.64,10.65,10.63,10.63,414200.0,7.9356,7.943,7.9281,7.9281,414200.0
2011-08-15 15:40:00,10.63,10.64,10.63,10.63,283600.0,7.9281,7.9356,7.9281,7.9281,283600.0
2011-08-15 15:45:00,10.63,10.65,10.63,10.64,672200.0,7.9281,7.943,7.9281,7.9356,672200.0
2011-08-15 15:50:00,10.65,10.65,10.63,10.63,686600.0,7.943,7.943,7.9281,7.9281,686600.0
2011-08-15 15:55:00,10.63,10.65,10.63,10.65,1902600.0,7.9281,7.943,7.9281,7.943,1902600.0
2011-08-16 09:30:00,10.55,10.6,10.5,10.54,836800.0,7.8685,7.9057,7.8312,7.861,836800.0
2011-08-16 09:35:00,10.54,10.58,10.54,10.55,402200.0,7.861,7.8908,7.861,7.8685,402200.0
2011-08-16 09:40:00,10.55,10.57,10.52,10.53,304600.0,7.8685,7.8834,7.8461,7.8535,304600.0
2011-08-16 09:45:00,10.53,10.53,10.47,10.47,394800.0,7.8535,7.8535,7.8088,7.8088,394800.0
2011-08-16 09:50:00,10.47,10.48,10.44,10.47,364200.0,7.8088,7.8162,7.7864,7.8088,364200.0
2011-08-16 09:55:00,10.47,10.5,10.46,10.49,289800.0,7.8088,7.8312,7.8013,7.8237,289800.0
2011-08-16 10:00:00,10.49,10.53,10.49,10.51,378200.0,7.8237,7.8535,7.8237,7.8386,378200.0
2011-08-16 10:05:00,10.51,10.52,10.47,10.51,392200.0,7.8386,7.8461,7.8088,7.8386,392200.0
2011-08-16 10:10:00,10.51,10.53,10.49,10.49,404200.0,7.8386,7.8535,7.8237,7.8237,404200.0
2011-08-16 10:15:00,10.49,10.53,10.49,10.52,520800.0,7.8237,7.8535,7.8237,7.8461,520800.0
2011-08-16 10:20:00,10.52,10.53,10.5,10.53,419600.0,7.8461,7.8535,7.8312,7.8535,419600.0
2011-08-16 10:25:00,10.53,10.56,10.52,10.56,367000.0,7.8535,7.8759,7.8461,7.8759,367000.0
2011-08-16 10:30:00,10.56,10.56,10.55,10.56,207000.0,7.8759,7.8759,7.8685,7.8759,207000.0
2011-08-16 10:35:00,10.56,10.59,10.56,10.58,241600.0,7.8759,7.8983,7.8759,7.8908,241600.0
2011-08-16 10:40:00,10.58,10.58,10.56,10.56,420200.0,7.8908,7.8908,7.8759,7.8759,420200.0
2011-08-16 10:45:00,10.56,10.6,10.55,10.6,564600.0,7.8759,7.9057,7.8685,7.9057,564600.0
2011-08-16 10:50:00,10.6,10.6,10.58,10.6,318000.0,7.9057,7.9057,7.8908,7.9057,318000.0
2011-08-16 10:55:00,10.59,10.61,10.59,10.61,167800.0,7.8983,7.9132,7.8983,7.9132,167800.0
2011-08-16 11:00:00,10.61,10.62,10.59,10.61,385400.0,7.9132,7.9207,7.8983,7.9132,385400.0
2011-08-16 11:05:00,10.61,10.63,10.6,10.6,408400.0,7.9132,7.9281,7.9057,7.9057,408400.0
2011-08-16 11:10:00,10.6,10.62,10.58,10.59,571200.0,7.9057,7.9207,7.8908,7.8983,571200.0
2011-08-16 11:15:00,10.59,10.59,10.56,10.57,292400.0,7.8983,7.8983,7.8759,7.8834,292400.0
2011-08-16 11:20:00,10.57,10.59,10.56,10.59,279400.0,7.8834,7.8983,7.8759,7.8983,279400.0
2011-08-16 11:25:00,10.59,10.62,10.59,10.61,309000.0,7.8983,7.9207,7.8983,7.9132,309000.0
2011-08-16 11:30:00,10.61,10.62,10.6,10.61,291200.0,7.9132,7.9207,7.9057,7.9132,291200.0
2011-08-16 11:35:00,10.61,10.64,10.61,10.63,303800.0,7.9132,7.9356,7.9132,7.9281,303800.0
2011-08-16 11:40:00,10.63,10.65,10.62,10.65,204000.0,7.9281,7.943,7.9207,7.943,204000.0
2011-08-16 11:45:00,10.65,10.66,10.63,10.63,220800.0,7.943,7.9505,7.9281,7.9281,220800.0
2011-08-16 11:50:00,10.63,10.65,10.63,10.64,218000.0,7.9281,7.943,7.9281,7.9356,218000.0
2011-08-16 11:55:00,10.63,10.64,10.63,10.63,100800.0,7.9281,7.9356,7.9281,7.9281,100800.0
2011-08-16 12:00:00,10.63,10.64,10.62,10.62,138000.0,7.9281,7.9356,7.9207,7.9207,138000.0
2011-08-16 12:05:00,10.62,10.65,10.6,10.65,393800.0,7.9207,7.943,7.9057,7.943,393800.0
2011-08-16 12:10:00,10.65,10.69,10.58,10.64,1133000.0,7.943,7.9729,7.8908,7.9356,1133000.0
2011-08-16 12:15:00,10.63,10.66,10.62,10.63,876000.0,7.9281,7.9505,7.9207,7.9281,876000.0
2011-08-16 12:20:00,10.63,10.65,10.6,10.62,732200.0,7.9281,7.943,7.9057,7.9207,732200.0
2011-08-16 12:25:00,10.62,10.62,10.54,10.57,804600.0,7.9207,7.9207,7.861,7.8834,804600.0
2011-08-16 12:30:00,10.57,10.59,10.55,10.59,562800.0,7.8834,7.8983,7.8685,7.8983,562800.0
2011-08-16 12:35:00,10.58,10.6,10.57,10.58,349200.0,7.8908,7.9057,7.8834,7.8908,349200.0
2011-08-16 12:40:00,10.58,10.59,10.56,10.56,228800.0,7.8908,7.8983,7.8759,7.8759,228800.0
2011-08-16 12:45:00,10.56,10.58,10.54,10.56,387000.0,7.8759,7.8908,7.861,7.8759,387000.0
2011-08-16 12:50:00,10.56,10.56,10.54,10.56,291800.0,7.8759,7.8759,7.861,7.8759,291800.0
2011-08-16 12:55:00,10.56,10.56,10.53,10.54,244800.0,7.8759,7.8759,7.8535,7.861,244800.0
2011-08-16 13:00:00,10.54,10.55,10.49,10.5,433200.0,7.861,7.8685,7.8237,7.8312,433200.0
2011-08-16 13:05:00,10.5,10.5,10.45,10.49,615200.0,7.8312,7.8312,7.7939,7.8237,615200.0
2011-08-16 13:10:00,10.49,10.51,10.47,10.49,361800.0,7.8237,7.8386,7.8088,7.8237,361800.0
2011-08-16 13:15:00,10.49,10.51,10.48,10.5,231000.0,7.8237,7.8386,7.8162,7.8312,231000.0
2011-08-16 13:20:00,10.5,10.52,10.47,10.52,271400.0,7.8312,7.8461,7.8088,7.8461,271400.0
2011-08-16 13:25:00,10.51,10.52,10.49,10.49,221000.0,7.8386,7.8461,7.8237,7.8237,221000.0
2011-08-16 13:30:00,10.49,10.53,10.49,10.51,214200.0,7.8237,7.8535,7.8237,7.8386,214200.0
2011-08-16 13:35:00,10.52,10.52,10.49,10.49,210800.0,7.8461,7.8461,7.8237,7.8237,210800.0
2011-08-16 13:40:00,10.5,10.51,10.49,10.51,119400.0,7.8312,7.8386,7.8237,7.8386,119400.0
2011-08-16 13:45:00,10.5,10.52,10.49,10.52,104600.0,7.8312,7.8461,7.8237,7.8461,104600.0
2011-08-16 13:50:00,10.52,10.56,10.51,10.54,330000.0,7.8461,7.8759,7.8386,7.861,330000.0
2011-08-16 13:55:00,10.55,10.56,10.54,10.55,51600.0,7.8685,7.8759,7.861,7.8685,51600.0
2011-08-16 14:00:00,10.54,10.59,10.54,10.57,212000.0,7.861,7.8983,7.861,7.8834,212000.0
2011-08-16 14:05:00,10.57,10.58,10.56,10.57,229400.0,7.8834,7.8908,7.8759,7.8834,229400.0
2011-08-16 14:10:00,10.57,10.6,10.57,10.6,233600.0,7.8834,7.9057,7.8834,7.9057,233600.0
2011-08-16 14:15:00,10.59,10.6,10.57,10.57,211600.0,7.8983,7.9057,7.8834,7.8834,211600.0
2011-08-16 14:20:00,10.58,10.59,10.57,10.57,196400.0,7.8908,7.8983,7.8834,7.8834,196400.0
2011-08-16 14:25:00,10.57,10.58,10.56,10.58,177800.0,7.8834,7.8908,7.8759,7.8908,177800.0
2011-08-16 14:30:00,10.58,10.59,10.55,10.56,237200.0,7.8908,7.8983,7.8685,7.8759,237200.0
2011-08-16 14:35:00,10.56,10.56,10.53,10.54,351600.0,7.8759,7.8759,7.8535,7.861,351600.0
2011-08-16 14:40:00,10.54,10.56,10.54,10.56,123800.0,7.861,7.8759,7.861,7.8759,123800.0
2011-08-16 14:45:00,10.56,10.58,10.55,10.58,325000.0,7.8759,7.8908,7.8685,7.8908,325000.0
2011-08-16 14:50:00,10.58,10.58,10.55,10.56,490600.0,7.8908,7.8908,7.8685,7.8759,490600.0
2011-08-16 14:55:00,10.56,10.57,10.55,10.56,248800.0,7.8759,7.8834,7.8685,7.8759,248800.0
2011-08-16 15:00:00,10.55,10.56,10.55,10.56,125200.0,7.8685,7.8759,7.8685,7.8759,125200.0
2011-08-16 15:05:00,10.56,10.6,10.56,10.6,356800.0,7.8759,7.9057,7.8759,7.9057,356800.0
2011-08-16 15:10:00,10.6,10.61,10.59,10.59,246000.0,7.9057,7.9132,7.8983,7.8983,246000.0
2011-08-16 15:15:00,10.59,10.63,10.58,10.62,340800.0,7.8983,7.9281,7.8908,7.9207,340800.0
2011-08-16 15:20:00,10.62,10.63,10.6,10.62,406400.0,7.9207,7.9281,7.9057,7.9207,406400.0
2011-08-16 15:25:00,10.63,10.67,10.62,10.67,437800.0,7.9281,7.958,7.9207,7.958,437800.0
2011-08-16 15:30:00,10.67,10.67,10.63,10.65,462400.0,7.958,7.958,7.9281,7.943,462400.0
2011-08-16 15:35:00,10.65,10.66,10.64,10.64,284000.0,7.943,7.9505,7.9356,7.9356,284000.0
2011-08-16 15:40:00,10.64,10.65,10.63,10.65,275000.0,7.9356,7.943,7.9281,7.943,275000.0
2011-08-16 15:45:00,10.65,10.66,10.6,10.63,1005800.0,7.943,7.9505,7.9057,7.9281,1005800.0
2011-08-16 15:50:00,10.63,10.65,10.61,10.62,1327600.0,7.9281,7.943,7.9132,7.9207,1327600.0
2011-08-16 15:55:00,10.62,10.62,10.6,10.61,1777200.0,7.9207,7.9207,7.9057,7.9132,1777200.0
2011-08-17 09:30:00,10.65,10.68,10.58,10.59,786200.0,7.943,7.9654,7.8908,7.8983,786200.0
2011-08-17 09:35:00,10.59,10.68,10.59,10.67,475000.0,7.8983,7.9654,7.8983,7.958,475000.0
2011-08-17 09:40:00,10.68,10.7,10.66,10.69,542000.0,7.9654,7.9803,7.9505,7.9729,542000.0
2011-08-17 09:45:00,10.69,10.74,10.69,10.72,580200.0,7.9729,8.0102,7.9729,7.9952,580200.0
2011-08-17 09:50:00,10.73,10.78,10.72,10.77,426400.0,8.0027,8.04,7.9952,8.0325,426400.0
2011-08-17 09:55:00,10.77,10.77,10.74,10.75,524000.0,8.0325,8.0325,8.0102,8.0176,524000.0
2011-08-17 10:00:00,10.75,10.77,10.74,10.76,439400.0,8.0176,8.0325,8.0102,8.0251,439400.0
2011-08-17 10:05:00,10.76,10.78,10.76,10.77,343800.0,8.0251,8.04,8.0251,8.0325,343800.0
2011-08-17 10:10:00,10.77,10.78,10.74,10.76,441200.0,8.0325,8.04,8.0102,8.0251,441200.0
2011-08-17 10:15:00,10.76,10.79,10.75,10.78,205000.0,8.0251,8.0475,8.0176,8.04,205000.0
2011-08-17 10:20:00,10.78,10.79,10.74,10.75,496000.0,8.04,8.0475,8.0102,8.0176,496000.0
2011-08-17 10:25:00,10.75,10.77,10.75,10.76,288200.0,8.0176,8.0325,8.0176,8.0251,288200.0
2011-08-17 10:30:00,10.76,10.76,10.72,10.74,667200.0,8.0251,8.0251,7.9952,8.0102,667200.0
2011-08-17 10:35:00,10.74,10.76,10.72,10.74,411400.0,8.0102,8.0251,7.9952,8.0102,411400.0
2011-08-17 10:40:00,10.73,10.75,10.72,10.73,296000.0,8.0027,8.0176,7.9952,8.0027,296000.0
2011-08-17 10:45:00,10.73,10.73,10.69,10.71,357200.0,8.0027,8.0027,7.9729,7.9878,357200.0
2011-08-17 10:50:00,10.72,10.72,10.68,10.7,374800.0,7.9952,7.9952,7.9654,7.9803,374800.0
2011-08-17 10:55:00,10.7,10.7,10.67,10.67,468200.0,7.9803,7.9803,7.958,7.958,468200.0
2011-08-17 11:00:00,10.67,10.69,10.65,10.68,626600.0,7.958,7.9729,7.943,7.9654,626600.0
2011-08-17 11:05:00,10.68,10.7,10.68,10.7,245800.0,7.9654,7.9803,7.9654,7.9803,245800.0
2011-08-17 11:10:00,10.7,10.72,10.7,10.72,222400.0,7.9803,7.9952,7.9803,7.9952,222400.0
2011-08-17 11:15:00,10.72,10.72,10.68,10.68,747600.0,7.9952,7.9952,7.9654,7.9654,747600.0
2011-08-17 11:20:00,10.68,10.69,10.68,10.68,123200.0,7.9654,7.9729,7.9654,7.9654,123200.0
2011-08-17 11:25:00,10.68,10.68,10.65,10.67,240800.0,7.9654,7.9654,7.943,7.958,240800.0
2011-08-17 11:30:00,10.67,10.69,10.65,10.65,337800.0,7.958,7.9729,7.943,7.943,337800.0
2011-08-17 11:35:00,10.65,10.65,10.63,10.63,486400.0,7.943,7.943,7.9281,7.9281,486400.0
2011-08-17 11:40:00,10.63,10.64,10.61,10.63,490200.0,7.9281,7.9356,7.9132,7.9281,490200.0
2011-08-17 11:45:00,10.63,10.65,10.63,10.64,248200.0,7.9281,7.943,7.9281,7.9356,248200.0
2011-08-17 11:50:00,10.63,10.65,10.63,10.63,145400.0,7.9281,7.943,7.9281,7.9281,145400.0
2011-08-17 11:55:00,10.63,10.63,10.6,10.62,348400.0,7.9281,7.9281,7.9057,7.9207,348400.0
2011-08-17 12:00:00,10.63,10.65,10.61,10.62,359600.0,7.9281,7.943,7.9132,7.9207,359600.0
2011-08-17 12:05:00,10.62,10.63,10.56,10.59,433800.0,7.9207,7.9281,7.8759,7.8983,433800.0
2011-08-17 12:10:00,10.59,10.6,10.56,10.59,323600.0,7.8983,7.9057,7.8759,7.8983,323600.0
2011-08-17 12:15:00,10.59,10.6,10.59,10.59,107800.0,7.8983,7.9057,7.8983,7.8983,107800.0
2011-08-17 12:20:00,10.59,10.6,10.58,10.59,160000.0,7.8983,7.9057,7.8908,7.8983,160000.0
2011-08-17 12:25:00,10.59,10.63,10.59,10.63,238200.0,7.8983,7.9281,7.8983,7.9281,238200.0
2011-08-17 12:30:00,10.63,10.63,10.62,10.63,197000.0,7.9281,7.9281,7.9207,7.9281,197000.0
2011-08-17 12:35:00,10.63,10.63,10.62,10.63,110200.0,7.9281,7.9281,7.9207,7.9281,110200.0
2011-08-17 12:40:00,10.63,10.64,10.63,10.63,92600.0,7.9281,7.9356,7.9281,7.9281,92600.0
2011-08-17 12:45:00,10.63,10.63,10.61,10.63,212600.0,7.9281,7.9281,7.9132,7.9281,212600.0
2011-08-17 12:50:00,10.63,10.65,10.61,10.61,236800.0,7.9281,7.943,7.9132,7.9132,236800.0
2011-08-17 12:55:00,10.61,10.61,10.57,10.6,359800.0,7.9132,7.9132,7.8834,7.9057,359800.0
2011-08-17 13:00:00,10.59,10.59,10.55,10.58,330600.0,7.8983,7.8983,7.8685,7.8908,330600.0
2011-08-17 13:05:00,10.58,10.59,10.55,10.59,400600.0,7.8908,7.8983,7.8685,7.8983,400600.0
2011-08-17 13:10:00,10.59,10.61,10.57,10.59,172200.0,7.8983,7.9132,7.8834,7.8983,172200.0
2011-08-17 13:15:00,10.59,10.61,10.59,10.61,149800.0,7.8983,7.9132,7.8983,7.9132,149800.0
2011-08-17 13:20:00,10.61,10.62,10.56,10.58,316800.0,7.9132,7.9207,7.8759,7.8908,316800.0
2011-08-17 13:25:00,10.58,10.58,10.54,10.56,210400.0,7.8908,7.8908,7.861,7.8759,210400.0
2011-08-17 13:30:00,10.56,10.58,10.55,10.55,182400.0,7.8759,7.8908,7.8685,7.8685,182400.0
2011-08-17 13:35:00,10.55,10.56,10.55,10.56,314400.0,7.8685,7.8759,7.8685,7.8759,314400.0
2011-08-17 13:40:00,10.55,10.55,10.49,10.52,699600.0,7.8685,7.8685,7.8237,7.8461,699600.0
2011-08-17 13:45:00,10.52,10.54,10.51,10.54,161600.0,7.8461,7.861,7.8386,7.861,161600.0
2011-08-17 13:50:00,10.53,10.56,10.53,10.56,142600.0,7.8535,7.8759,7.8535,7.8759,142600.0
2011-08-17 13:55:00,10.56,10.56,10.54,10.55,236200.0,7.8759,7.8759,7.861,7.8685,236200.0
2011-08-17 14:00:00,10.55,10.59,10.55,10.58,404000.0,7.8685,7.8983,7.8685,7.8908,404000.0
2011-08-17 14:05:00,10.58,10.58,10.56,10.58,249600.0,7.8908,7.8908,7.8759,7.8908,249600.0
2011-08-17 14:10:00,10.58,10.61,10.58,10.61,248800.0,7.8908,7.9132,7.8908,7.9132,248800.0
2011-08-17 14:15:00,10.61,10.63,10.6,10.62,574400.0,7.9132,7.9281,7.9057,7.9207,574400.0
2011-08-17 14:20:00,10.63,10.63,10.61,10.61,148600.0,7.9281,7.9281,7.9132,7.9132,148600.0
2011-08-17 14:25:00,10.61,10.61,10.59,10.6,152400.0,7.9132,7.9132,7.8983,7.9057,152400.0
2011-08-17 14:30:00,10.6,10.62,10.6,10.6,129000.0,7.9057,7.9207,7.9057,7.9057,129000.0
2011-08-17 14:35:00,10.6,10.6,10.57,10.57,243800.0,7.9057,7.9057,7.8834,7.8834,243800.0
2011-08-17 14:40:00,10.57,10.6,10.56,10.6,164800.0,7.8834,7.9057,7.8759,7.9057,164800.0
2011-08-17 14:45:00,10.6,10.6,10.58,10.59,358200.0,7.9057,7.9057,7.8908,7.8983,358200.0
2011-08-17 14:50:00,10.6,10.61,10.58,10.61,178200.0,7.9057,7.9132,7.8908,7.9132,178200.0
2011-08-17 14:55:00,10.61,10.63,10.61,10.63,139400.0,7.9132,7.9281,7.9132,7.9281,139400.0
2011-08-17 15:00:00,10.63,10.63,10.62,10.63,362200.0,7.9281,7.9281,7.9207,7.9281,362200.0
2011-08-17 15:05:00,10.62,10.65,10.62,10.65,248400.0,7.9207,7.943,7.9207,7.943,248400.0
2011-08-17 15:10:00,10.65,10.66,10.63,10.64,241600.0,7.943,7.9505,7.9281,7.9356,241600.0
2011-08-17 15:15:00,10.63,10.65,10.62,10.65,199600.0,7.9281,7.943,7.9207,7.943,199600.0
2011-08-17 15:20:00,10.65,10.67,10.64,10.65,257400.0,7.943,7.958,7.9356,7.943,257400.0
2011-08-17 15:25:00,10.65,10.66,10.64,10.65,240600.0,7.943,7.9505,7.9356,7.943,240600.0
2011-08-17 15:30:00,10.65,10.65,10.64,10.64,243800.0,7.943,7.943,7.9356,7.9356,243800.0
2011-08-17 15:35:00,10.64,10.65,10.63,10.64,253000.0,7.9356,7.943,7.9281,7.9356,253000.0
2011-08-17 15:40:00,10.63,10.65,10.63,10.64,229000.0,7.9281,7.943,7.9281,7.9356,229000.0
2011-08-17 15:45:00,10.63,10.66,10.63,10.65,465800.0,7.9281,7.9505,7.9281,7.943,465800.0
2011-08-17 15:50:00,10.65,10.67,10.65,10.66,1263600.0,7.943,7.958,7.943,7.9505,1263600.0
2011-08-17 15:55:00,10.66,10.68,10.65,10.67,2273000.0,7.9505,7.9654,7.943,7.958,2273000.0
2011-08-18 09:30:00,10.38,10.46,10.35,10.4,1841000.0,7.7417,7.8013,7.7193,7.7566,1841000.0
2011-08-18 09:35:00,10.41,10.46,10.36,10.46,1047000.0,7.764,7.8013,7.7267,7.8013,1047000.0
2011-08-18 09:40:00,10.47,10.47,10.38,10.41,798800.0,7.8088,7.8088,7.7417,7.764,798800.0
2011-08-18 09:45:00,10.41,10.43,10.39,10.42,739000.0,7.764,7.779,7.7491,7.7715,739000.0
2011-08-18 09:50:00,10.42,10.45,10.37,10.38,997200.0,7.7715,7.7939,7.7342,7.7417,997200.0
2011-08-18 09:55:00,10.38,10.41,10.37,10.4,553400.0,7.7417,7.764,7.7342,7.7566,553400.0
2011-08-18 10:00:00,10.4,10.4,10.21,10.29,2967600.0,7.7566,7.7566,7.6149,7.6745,2967600.0
2011-08-18 10:05:00,10.29,10.29,10.2,10.24,2177800.0,7.6745,7.6745,7.6074,7.6372,2177800.0
2011-08-18 10:10:00,10.24,10.27,10.22,10.26,847200.0,7.6372,7.6596,7.6223,7.6522,847200.0
2011-08-18 10:15:00,10.26,10.33,10.24,10.31,800400.0,7.6522,7.7044,7.6372,7.6895,800400.0
2011-08-18 10:20:00,10.31,10.34,10.28,10.34,515200.0,7.6895,7.7118,7.6671,7.7118,515200.0
2011-08-18 10:25:00,10.34,10.37,10.32,10.33,418400.0,7.7118,7.7342,7.6969,7.7044,418400.0
2011-08-18 10:30:00,10.33,10.33,10.24,10.24,534200.0,7.7044,7.7044,7.6372,7.6372,534200.0
2011-08-18 10:35:00,10.25,10.3,10.25,10.29,778400.0,7.6447,7.682,7.6447,7.6745,778400.0
2011-08-18 10:40:00,10.29,10.29,10.24,10.27,422800.0,7.6745,7.6745,7.6372,7.6596,422800.0
2011-08-18 10:45:00,10.27,10.31,10.26,10.3,260000.0,7.6596,7.6895,7.6522,7.682,260000.0
2011-08-18 10:50:00,10.31,10.35,10.3,10.34,238600.0,7.6895,7.7193,7.682,7.7118,238600.0
2011-08-18 10:55:00,10.34,10.34,10.29,10.32,355600.0,7.7118,7.7118,7.6745,7.6969,355600.0
2011-08-18 11:00:00,10.32,10.33,10.28,10.29,443000.0,7.6969,7.7044,7.6671,7.6745,443000.0
2011-08-18 11:05:00,10.29,10.3,10.25,10.26,421400.0,7.6745,7.682,7.6447,7.6522,421400.0
2011-08-18 11:10:00,10.26,10.29,10.24,10.27,480000.0,7.6522,7.6745,7.6372,7.6596,480000.0
2011-08-18 11:15:00,10.27,10.27,10.22,10.26,431600.0,7.6596,7.6596,7.6223,7.6522,431600.0
2011-08-18 11:20:00,10.25,10.27,10.25,10.27,351600.0,7.6447,7.6596,7.6447,7.6596,351600.0
2011-08-18 11:25:00,10.26,10.29,10.26,10.29,486000.0,7.6522,7.6745,7.6522,7.6745,486000.0
2011-08-18 11:30:00,10.29,10.33,10.28,10.31,484800.0,7.6745,7.7044,7.6671,7.6895,484800.0
2011-08-18 11:35:00,10.31,10.34,10.3,10.31,201200.0,7.6895,7.7118,7.682,7.6895,201200.0
2011-08-18 11:40:00,10.31,10.33,10.31,10.31,297800.0,7.6895,7.7044,7.6895,7.6895,297800.0
2011-08-18 11:45:00,10.32,10.35,10.31,10.35,206400.0,7.6969,7.7193,7.6895,7.7193,206400.0
2011-08-18 11:50:00,10.35,10.35,10.31,10.31,180200.0,7.7193,7.7193,7.6895,7.6895,180200.0
2011-08-18 11:55:00,10.32,10.32,10.31,10.31,195800.0,7.6969,7.6969,7.6895,7.6895,195800.0
2011-08-18 12:00:00,10.31,10.31,10.26,10.27,740400.0,7.6895,7.6895,7.6522,7.6596,740400.0
2011-08-18 12:05:00,10.27,10.28,10.25,10.28,324600.0,7.6596,7.6671,7.6447,7.6671,324600.0
2011-08-18 12:10:00,10.27,10.31,10.26,10.29,369000.0,7.6596,7.6895,7.6522,7.6745,369000.0
2011-08-18 12:15:00,10.29,10.33,10.29,10.3,322000.0,7.6745,7.7044,7.6745,7.682,322000.0
2011-08-18 12:20:00,10.3,10.31,10.29,10.29,241400.0,7.682,7.6895,7.6745,7.6745,241400.0
2011-08-18 12:25:00,10.3,10.3,10.27,10.28,228600.0,7.682,7.682,7.6596,7.6671,228600.0
2011-08-18 12:30:00,10.28,10.3,10.27,10.29,314600.0,7.6671,7.682,7.6596,7.6745,314600.0
2011-08-18 12:35:00,10.28,10.29,10.27,10.28,333400.0,7.6671,7.6745,7.6596,7.6671,333400.0
2011-08-18 12:40:00,10.28,10.3,10.28,10.29,348800.0,7.6671,7.682,7.6671,7.6745,348800.0
2011-08-18 12:45:00,10.29,10.29,10.27,10.28,545600.0,7.6745,7.6745,7.6596,7.6671,545600.0
2011-08-18 12:50:00,10.28,10.29,10.27,10.28,317800.0,7.6671,7.6745,7.6596,7.6671,317800.0
2011-08-18 12:55:00,10.28,10.3,10.28,10.3,176400.0,7.6671,7.682,7.6671,7.682,176400.0
2011-08-18 13:00:00,10.3,10.3,10.28,10.29,255000.0,7.682,7.682,7.6671,7.6745,255000.0
2011-08-18 13:05:00,10.29,10.29,10.22,10.22,382000.0,7.6745,7.6745,7.6223,7.6223,382000.0
2011-08-18 13:10:00,10.22,10.22,10.2,10.2,184800.0,7.6223,7.6223,7.6074,7.6074,184800.0
2011-08-18 13:15:00,10.2,10.21,10.18,10.19,345200.0,7.6074,7.6149,7.5925,7.6,345200.0
2011-08-18 13:20:00,10.19,10.2,10.17,10.19,221400.0,7.6,7.6074,7.585,7.6,221400.0
2011-08-18 13:25:00,10.19,10.2,10.19,10.2,199400.0,7.6,7.6074,7.6,7.6074,199400.0
2011-08-18 13:30:00,10.2,10.21,10.16,10.17,778600.0,7.6074,7.6149,7.5776,7.585,778600.0
2011-08-18 13:35:00,10.16,10.17,10.13,10.13,512400.0,7.5776,7.585,7.5552,7.5552,512400.0
2011-08-18 13:40:00,10.14,10.17,10.13,10.17,229200.0,7.5627,7.585,7.5552,7.585,229200.0
2011-08-18 13:45:00,10.16,10.19,10.15,10.19,200200.0,7.5776,7.6,7.5701,7.6,200200.0
2011-08-18 13:50:00,10.19,10.22,10.19,10.2,411400.0,7.6,7.6223,7.6,7.6074,411400.0
2011-08-18 13:55:00,10.2,10.2,10.17,10.19,295000.0,7.6074,7.6074,7.585,7.6,295000.0
2011-08-18 14:00:00,10.19,10.27,10.19,10.24,739600.0,7.6,7.6596,7.6,7.6372,739600.0
2011-08-18 14:05:00,10.24,10.25,10.21,10.22,398000.0,7.6372,7.6447,7.6149,7.6223,398000.0
2011-08-18 14:10:00,10.22,10.24,10.19,10.2,293000.0,7.6223,7.6372,7.6,7.6074,293000.0
2011-08-18 14:15:00,10.2,10.25,10.2,10.24,219200.0,7.6074,7.6447,7.6074,7.6372,219200.0
2011-08-18 14:20:00,10.24,10.28,10.23,10.27,264000.0,7.6372,7.6671,7.6298,7.6596,264000.0
2011-08-18 14:25:00,10.27,10.27,10.23,10.23,244600.0,7.6596,7.6596,7.6298,7.6298,244600.0
2011-08-18 14:30:00,10.23,10.23,10.2,10.21,228800.0,7.6298,7.6298,7.6074,7.6149,228800.0
2011-08-18 14:35:00,10.21,10.24,10.21,10.22,378400.0,7.6149,7.6372,7.6149,7.6223,378400.0
2011-08-18 14:40:00,10.22,10.22,10.19,10.21,424800.0,7.6223,7.6223,7.6,7.6149,424800.0
2011-08-18 14:45:00,10.21,10.21,10.18,10.2,298000.0,7.6149,7.6149,7.5925,7.6074,298000.0
2011-08-18 14:50:00,10.2,10.2,10.15,10.15,577600.0,7.6074,7.6074,7.5701,7.5701,577600.0
2011-08-18 14:55:00,10.15,10.17,10.12,10.12,960600.0,7.5701,7.585,7.5478,7.5478,960600.0
2011-08-18 15:00:00,10.12,10.13,10.07,10.07,1511800.0,7.5478,7.5552,7.5105,7.5105,1511800.0
2011-08-18 15:05:00,10.07,10.11,10.07,10.1,825200.0,7.5105,7.5403,7.5105,7.5328,825200.0
2011-08-18 15:10:00,10.09,10.13,10.09,10.11,529600.0,7.5254,7.5552,7.5254,7.5403,529600.0
2011-08-18 15:15:00,10.11,10.12,10.09,10.11,440600.0,7.5403,7.5478,7.5254,7.5403,440600.0
2011-08-18 15:20:00,10.11,10.12,10.08,10.09,386400.0,7.5403,7.5478,7.5179,7.5254,386400.0
2011-08-18 15:25:00,10.09,10.14,10.08,10.13,711200.0,7.5254,7.5627,7.5179,7.5552,711200.0
2011-08-18 15:30:00,10.13,10.15,10.11,10.12,592200.0,7.5552,7.5701,7.5403,7.5478,592200.0
2011-08-18 15:35:00,10.13,10.13,10.1,10.11,759200.0,7.5552,7.5552,7.5328,7.5403,759200.0
2011-08-18 15:40:00,10.11,10.12,10.05,10.05,1163000.0,7.5403,7.5478,7.4955,7.4955,1163000.0
2011-08-18 15:45:00,10.05,10.1,10.05,10.09,1124400.0,7.4955,7.5328,7.4955,7.5254,1124400.0
2011-08-18 15:50:00,10.09,10.18,10.09,10.18,1463800.0,7.5254,7.5925,7.5254,7.5925,1463800.0
2011-08-18 15:55:00,10.18,10.2,10.13,10.14,3518400.0,7.5925,7.6074,7.5552,7.5627,3518400.0
2011-08-19 09:30:00,9.99,10.06,9.98,10.06,5789000.0,7.4508,7.503,7.4433,7.503,5789000.0
2011-08-19 09:35:00,10.06,10.1,10.04,10.08,409600.0,7.503,7.5328,7.4881,7.5179,409600.0
2011-08-19 09:40:00,10.09,10.11,10.06,10.07,401600.0,7.5254,7.5403,7.503,7.5105,401600.0
2011-08-19 09:45:00,10.07,10.07,10.02,10.02,600400.0,7.5105,7.5105,7.4732,7.4732,600400.0
2011-08-19 09:50:00,10.02,10.07,10.0,10.06,332600.0,7.4732,7.5105,7.4583,7.503,332600.0
2011-08-19 09:55:00,10.06,10.16,10.05,10.15,696800.0,7.503,7.5776,7.4955,7.5701,696800.0
2011-08-19 10:00:00,10.15,10.22,10.13,10.2,542800.0,7.5701,7.6223,7.5552,7.6074,542800.0
2011-08-19 10:05:00,10.21,10.21,10.14,10.18,453600.0,7.6149,7.6149,7.5627,7.5925,453600.0
2011-08-19 10:10:00,10.18,10.2,10.16,10.17,320000.0,7.5925,7.6074,7.5776,7.585,320000.0
2011-08-19 10:15:00,10.17,10.24,10.16,10.23,747000.0,7.585,7.6372,7.5776,7.6298,747000.0
2011-08-19 10:20:00,10.22,10.24,10.2,10.22,531000.0,7.6223,7.6372,7.6074,7.6223,531000.0
2011-08-19 10:25:00,10.22,10.29,10.22,10.27,831400.0,7.6223,7.6745,7.6223,7.6596,831400.0
2011-08-19 10:30:00,10.27,10.29,10.24,10.26,592800.0,7.6596,7.6745,7.6372,7.6522,592800.0
2011-08-19 10:35:00,10.26,10.26,10.2,10.21,418600.0,7.6522,7.6522,7.6074,7.6149,418600.0
2011-08-19 10:40:00,10.21,10.24,10.2,10.22,434200.0,7.6149,7.6372,7.6074,7.6223,434200.0
2011-08-19 10:45:00,10.22,10.22,10.18,10.22,507000.0,7.6223,7.6223,7.5925,7.6223,507000.0
2011-08-19 10:50:00,10.22,10.24,10.18,10.22,338800.0,7.6223,7.6372,7.5925,7.6223,338800.0
2011-08-19 10:55:00,10.22,10.24,10.2,10.2,284800.0,7.6223,7.6372,7.6074,7.6074,284800.0
2011-08-19 11:00:00,10.2,10.21,10.17,10.17,232000.0,7.6074,7.6149,7.585,7.585,232000.0
2011-08-19 11:05:00,10.17,10.17,10.15,10.15,534200.0,7.585,7.585,7.5701,7.5701,534200.0
2011-08-19 11:10:00,10.15,10.16,10.13,10.14,805800.0,7.5701,7.5776,7.5552,7.5627,805800.0
2011-08-19 11:15:00,10.13,10.17,10.12,10.15,737400.0,7.5552,7.585,7.5478,7.5701,737400.0
2011-08-19 11:20:00,10.15,10.19,10.15,10.19,301200.0,7.5701,7.6,7.5701,7.6,301200.0
2011-08-19 11:25:00,10.18,10.19,10.15,10.17,277200.0,7.5925,7.6,7.5701,7.585,277200.0
2011-08-19 11:30:00,10.17,10.2,10.17,10.18,454000.0,7.585,7.6074,7.585,7.5925,454000.0
2011-08-19 11:35:00,10.18,10.18,10.15,10.17,540600.0,7.5925,7.5925,7.5701,7.585,540600.0
2011-08-19 11:40:00,10.17,10.21,10.17,10.2,524000.0,7.585,7.6149,7.585,7.6074,524000.0
2011-08-19 11:45:00,10.2,10.2,10.15,10.16,363600.0,7.6074,7.6074,7.5701,7.5776,363600.0
2011-08-19 11:50:00,10.15,10.18,10.15,10.18,287600.0,7.5701,7.5925,7.5701,7.5925,287600.0
2011-08-19 11:55:00,10.17,10.19,10.15,10.19,337000.0,7.585,7.6,7.5701,7.6,337000.0
2011-08-19 12:00:00,10.19,10.19,10.16,10.16,154200.0,7.6,7.6,7.5776,7.5776,154200.0
2011-08-19 12:05:00,10.15,10.19,10.15,10.17,198400.0,7.5701,7.6,7.5701,7.585,198400.0
2011-08-19 12:10:00,10.16,10.16,10.15,10.16,146400.0,7.5776,7.5776,7.5701,7.5776,146400.0
2011-08-19 12:15:00,10.16,10.17,10.15,10.15,149400.0,7.5776,7.585,7.5701,7.5701,149400.0
2011-08-19 12:20:00,10.15,10.15,10.13,10.13,192400.0,7.5701,7.5701,7.5552,7.5552,192400.0
2011-08-19 12:25:00,10.13,10.15,10.13,10.15,106600.0,7.5552,7.5701,7.5552,7.5701,106600.0
2011-08-19 12:30:00,10.15,10.16,10.15,10.15,315200.0,7.5701,7.5776,7.5701,7.5701,315200.0
2011-08-19 12:35:00,10.15,10.17,10.15,10.15,180400.0,7.5701,7.585,7.5701,7.5701,180400.0
2011-08-19 12:40:00,10.15,10.17,10.15,10.17,179800.0,7.5701,7.585,7.5701,7.585,179800.0
2011-08-19 12:45:00,10.17,10.2,10.16,10.2,141400.0,7.585,7.6074,7.5776,7.6074,141400.0
2011-08-19 12:50:00,10.2,10.2,10.17,10.19,104800.0,7.6074,7.6074,7.585,7.6,104800.0
2011-08-19 12:55:00,10.19,10.19,10.14,10.14,224600.0,7.6,7.6,7.5627,7.5627,224600.0
2011-08-19 13:00:00,10.14,10.14,10.12,10.13,251800.0,7.5627,7.5627,7.5478,7.5552,251800.0
2011-08-19 13:05:00,10.12,10.17,10.12,10.17,186000.0,7.5478,7.585,7.5478,7.585,186000.0
2011-08-19 13:10:00,10.17,10.19,10.16,10.17,144600.0,7.585,7.6,7.5776,7.585,144600.0
2011-08-19 13:15:00,10.17,10.19,10.16,10.19,145200.0,7.585,7.6,7.5776,7.6,145200.0
2011-08-19 13:20:00,10.19,10.19,10.16,10.16,93400.0,7.6,7.6,7.5776,7.5776,93400.0
2011-08-19 13:25:00,10.17,10.18,10.16,10.18,59000.0,7.585,7.5925,7.5776,7.5925,59000.0
2011-08-19 13:30:00,10.18,10.18,10.13,10.13,295400.0,7.5925,7.5925,7.5552,7.5552,295400.0
2011-08-19 13:35:00,10.13,10.15,10.12,10.13,91000.0,7.5552,7.5701,7.5478,7.5552,91000.0
2011-08-19 13:40:00,10.13,10.13,10.11,10.11,129200.0,7.5552,7.5552,7.5403,7.5403,129200.0
2011-08-19 13:45:00,10.11,10.13,10.11,10.13,153400.0,7.5403,7.5552,7.5403,7.5552,153400.0
2011-08-19 13:50:00,10.13,10.13,10.1,10.1,99000.0,7.5552,7.5552,7.5328,7.5328,99000.0
2011-08-19 13:55:00,10.11,10.13,10.11,10.13,163000.0,7.5403,7.5552,7.5403,7.5552,163000.0
2011-08-19 14:00:00,10.13,10.14,10.11,10.12,379400.0,7.5552,7.5627,7.5403,7.5478,379400.0
2011-08-19 14:05:00,10.11,10.11,10.06,10.09,413200.0,7.5403,7.5403,7.503,7.5254,413200.0
2011-08-19 14:10:00,10.09,10.1,10.06,10.1,186800.0,7.5254,7.5328,7.503,7.5328,186800.0
2011-08-19 14:15:00,10.1,10.1,10.05,10.06,323600.0,7.5328,7.5328,7.4955,7.503,323600.0
2011-08-19 14:20:00,10.06,10.06,10.02,10.04,415800.0,7.503,7.503,7.4732,7.4881,415800.0
2011-08-19 14:25:00,10.04,10.06,10.04,10.06,359600.0,7.4881,7.503,7.4881,7.503,359600.0
2011-08-19 14:30:00,10.06,10.07,10.03,10.03,188800.0,7.503,7.5105,7.4806,7.4806,188800.0
2011-08-19 14:35:00,10.03,10.08,10.03,10.08,447000.0,7.4806,7.5179,7.4806,7.5179,447000.0
2011-08-19 14:40:00,10.08,10.1,10.06,10.1,280600.0,7.5179,7.5328,7.503,7.5328,280600.0
2011-08-19 14:45:00,10.1,10.1,10.05,10.05,300200.0,7.5328,7.5328,7.4955,7.4955,300200.0
2011-08-19 14:50:00,10.05,10.06,10.02,10.03,640200.0,7.4955,7.503,7.4732,7.4806,640200.0
2011-08-19 14:55:00,10.03,10.04,10.02,10.03,349600.0,7.4806,7.4881,7.4732,7.4806,349600.0
2011-08-19 15:00:00,10.03,10.04,10.01,10.04,556600.0,7.4806,7.4881,7.4657,7.4881,556600.0
2011-08-19 15:05:00,10.04,10.05,10.01,10.02,468000.0,7.4881,7.4955,7.4657,7.4732,468000.0
2011-08-19 15:10:00,10.02,10.04,10.01,10.01,324600.0,7.4732,7.4881,7.4657,7.4657,324600.0
2011-08-19 15:15:00,10.01,10.03,9.97,10.02,812200.0,7.4657,7.4806,7.4359,7.4732,812200.0
2011-08-19 15:20:00,10.02,10.06,10.02,10.05,534200.0,7.4732,7.503,7.4732,7.4955,534200.0
2011-08-19 15:25:00,10.05,10.06,10.04,10.05,588200.0,7.4955,7.503,7.4881,7.4955,588200.0
2011-08-19 15:30:00,10.05,10.06,10.01,10.01,565000.0,7.4955,7.503,7.4657,7.4657,565000.0
2011-08-19 15:35:00,10.01,10.02,9.99,10.01,376200.0,7.4657,7.4732,7.4508,7.4657,376200.0
2011-08-19 15:40:00,10.01,10.02,9.99,10.02,483800.0,7.4657,7.4732,7.4508,7.4732,483800.0
2011-08-19 15:45:00,10.02,10.05,10.01,10.05,827600.0,7.4732,7.4955,7.4657,7.4955,827600.0
2011-08-19 15:50:00,10.05,10.06,10.02,10.02,1130000.0,7.4955,7.503,7.4732,7.4732,1130000.0
2011-08-19 15:55:00,10.03,10.03,9.97,9.98,2828200.0,7.4806,7.4806,7.4359,7.4433,2828200.0
2011-08-22 09:30:00,10.22,10.22,10.13,10.14,855000.0,7.6223,7.6223,7.5552,7.5627,855000.0
2011-08-22 09:35:00,10.14,10.18,10.12,10.13,417800.0,7.5627,7.5925,7.5478,7.5552,417800.0
2011-08-22 09:40:00,10.13,10.14,10.09,10.11,354000.0,7.5552,7.5627,7.5254,7.5403,354000.0
2011-08-22 09:45:00,10.11,10.14,10.09,10.13,404000.0,7.5403,7.5627,7.5254,7.5552,404000.0
2011-08-22 09:50:00,10.14,10.15,10.08,10.08,593200.0,7.5627,7.5701,7.5179,7.5179,593200.0
2011-08-22 09:55:00,10.08,10.12,10.08,10.1,280800.0,7.5179,7.5478,7.5179,7.5328,280800.0
2011-08-22 10:00:00,10.1,10.13,10.08,10.1,351000.0,7.5328,7.5552,7.5179,7.5328,351000.0
2011-08-22 10:05:00,10.1,10.1,10.06,10.07,319800.0,7.5328,7.5328,7.503,7.5105,319800.0
2011-08-22 10:10:00,10.07,10.08,10.04,10.06,423600.0,7.5105,7.5179,7.4881,7.503,423600.0
2011-08-22 10:15:00,10.06,10.09,10.04,10.08,411600.0,7.503,7.5254,7.4881,7.5179,411600.0
2011-08-22 10:20:00,10.08,10.1,10.06,10.09,316400.0,7.5179,7.5328,7.503,7.5254,316400.0
2011-08-22 10:25:00,10.09,10.12,10.06,10.09,365200.0,7.5254,7.5478,7.503,7.5254,365200.0
2011-08-22 10:30:00,10.09,10.11,10.08,10.09,390000.0,7.5254,7.5403,7.5179,7.5254,390000.0
2011-08-22 10:35:00,10.09,10.09,10.05,10.05,577200.0,7.5254,7.5254,7.4955,7.4955,577200.0
2011-08-22 10:40:00,10.05,10.06,10.04,10.05,249600.0,7.4955,7.503,7.4881,7.4955,249600.0
2011-08-22 10:45:00,10.05,10.08,10.05,10.06,266600.0,7.4955,7.5179,7.4955,7.503,266600.0
2011-08-22 10:50:00,10.06,10.09,10.02,10.02,383000.0,7.503,7.5254,7.4732,7.4732,383000.0
2011-08-22 10:55:00,10.02,10.04,10.0,10.02,470000.0,7.4732,7.4881,7.4583,7.4732,470000.0
2011-08-22 11:00:00,10.02,10.05,10.0,10.04,775000.0,7.4732,7.4955,7.4583,7.4881,775000.0
2011-08-22 11:05:00,10.04,10.04,10.01,10.03,580600.0,7.4881,7.4881,7.4657,7.4806,580600.0
2011-08-22 11:10:00,10.03,10.03,9.99,10.01,396400.0,7.4806,7.4806,7.4508,7.4657,396400.0
2011-08-22 11:15:00,10.01,10.02,9.97,9.99,505400.0,7.4657,7.4732,7.4359,7.4508,505400.0
2011-08-22 11:20:00,9.99,9.99,9.94,9.95,473800.0,7.4508,7.4508,7.4135,7.421,473800.0
2011-08-22 11:25:00,9.95,9.98,9.95,9.98,350000.0,7.421,7.4433,7.421,7.4433,350000.0
2011-08-22 11:30:00,9.99,10.01,9.97,9.99,454600.0,7.4508,7.4657,7.4359,7.4508,454600.0
2011-08-22 11:35:00,9.99,9.99,9.93,9.94,435400.0,7.4508,7.4508,7.406,7.4135,435400.0
2011-08-22 11:40:00,9.94,9.94,9.92,9.92,350800.0,7.4135,7.4135,7.3986,7.3986,350800.0
2011-08-22 11:45:00,9.92,9.96,9.92,9.96,191600.0,7.3986,7.4284,7.3986,7.4284,191600.0
2011-08-22 11:50:00,9.96,9.96,9.94,9.95,234600.0,7.4284,7.4284,7.4135,7.421,234600.0
2011-08-22 11:55:00,9.95,9.95,9.93,9.95,510400.0,7.421,7.421,7.406,7.421,510400.0
2011-08-22 12:00:00,9.95,9.96,9.94,9.96,227200.0,7.421,7.4284,7.4135,7.4284,227200.0
2011-08-22 12:05:00,9.96,9.99,9.95,9.98,309600.0,7.4284,7.4508,7.421,7.4433,309600.0
2011-08-22 12:10:00,9.98,9.99,9.97,9.97,170000.0,7.4433,7.4508,7.4359,7.4359,170000.0
2011-08-22 12:15:00,9.97,9.99,9.95,9.99,369600.0,7.4359,7.4508,7.421,7.4508,369600.0
2011-08-22 12:20:00,9.99,10.01,9.99,9.99,228600.0,7.4508,7.4657,7.4508,7.4508,228600.0
2011-08-22 12:25:00,9.99,10.01,9.97,9.98,205400.0,7.4508,7.4657,7.4359,7.4433,205400.0
2011-08-22 12:30:00,9.98,10.0,9.95,9.95,212200.0,7.4433,7.4583,7.421,7.421,212200.0
2011-08-22 12:35:00,9.95,9.97,9.94,9.97,149400.0,7.421,7.4359,7.4135,7.4359,149400.0
2011-08-22 12:40:00,9.96,9.99,9.95,9.99,346000.0,7.4284,7.4508,7.421,7.4508,346000.0
2011-08-22 12:45:00,9.99,10.04,9.97,10.04,253200.0,7.4508,7.4881,7.4359,7.4881,253200.0
2011-08-22 12:50:00,10.03,10.05,10.0,10.05,243000.0,7.4806,7.4955,7.4583,7.4955,243000.0
2011-08-22 12:55:00,10.05,10.08,10.05,10.06,285600.0,7.4955,7.5179,7.4955,7.503,285600.0
2011-08-22 13:00:00,10.06,10.11,10.06,10.11,351400.0,7.503,7.5403,7.503,7.5403,351400.0
2011-08-22 13:05:00,10.11,10.11,10.08,10.08,473000.0,7.5403,7.5403,7.5179,7.5179,473000.0
2011-08-22 13:10:00,10.08,10.09,10.05,10.05,164200.0,7.5179,7.5254,7.4955,7.4955,164200.0
2011-08-22 13:15:00,10.05,10.07,10.04,10.06,169600.0,7.4955,7.5105,7.4881,7.503,169600.0
2011-08-22 13:20:00,10.06,10.09,10.05,10.07,177000.0,7.503,7.5254,7.4955,7.5105,177000.0
2011-08-22 13:25:00,10.06,10.07,10.03,10.03,292000.0,7.503,7.5105,7.4806,7.4806,292000.0
2011-08-22 13:30:00,10.04,10.06,10.02,10.02,281000.0,7.4881,7.503,7.4732,7.4732,281000.0
2011-08-22 13:35:00,10.01,10.01,9.99,10.01,255600.0,7.4657,7.4657,7.4508,7.4657,255600.0
2011-08-22 13:40:00,10.01,10.02,9.99,10.0,187000.0,7.4657,7.4732,7.4508,7.4583,187000.0
2011-08-22 13:45:00,10.0,10.0,9.97,9.98,327000.0,7.4583,7.4583,7.4359,7.4433,327000.0
2011-08-22 13:50:00,9.98,9.99,9.95,9.97,211400.0,7.4433,7.4508,7.421,7.4359,211400.0
2011-08-22 13:55:00,9.96,10.0,9.96,10.0,163800.0,7.4284,7.4583,7.4284,7.4583,163800.0
2011-08-22 14:00:00,9.99,10.01,9.98,9.99,268600.0,7.4508,7.4657,7.4433,7.4508,268600.0
2011-08-22 14:05:00,9.99,10.02,9.99,10.01,210000.0,7.4508,7.4732,7.4508,7.4657,210000.0
2011-08-22 14:10:00,10.01,10.02,10.01,10.02,136200.0,7.4657,7.4732,7.4657,7.4732,136200.0
2011-08-22 14:15:00,10.02,10.05,9.99,9.99,480200.0,7.4732,7.4955,7.4508,7.4508,480200.0
2011-08-22 14:20:00,9.99,10.03,9.99,10.0,283000.0,7.4508,7.4806,7.4508,7.4583,283000.0
2011-08-22 14:25:00,10.01,10.02,9.99,10.0,287600.0,7.4657,7.4732,7.4508,7.4583,287600.0
2011-08-22 14:30:00,10.0,10.01,9.97,9.99,265800.0,7.4583,7.4657,7.4359,7.4508,265800.0
2011-08-22 14:35:00,9.99,10.0,9.96,9.97,292000.0,7.4508,7.4583,7.4284,7.4359,292000.0
2011-08-22 14:40:00,9.97,9.99,9.97,9.97,279000.0,7.4359,7.4508,7.4359,7.4359,279000.0
2011-08-22 14:45:00,9.97,9.98,9.97,9.97,213400.0,7.4359,7.4433,7.4359,7.4359,213400.0
2011-08-22 14:50:00,9.97,9.97,9.93,9.94,319000.0,7.4359,7.4359,7.406,7.4135,319000.0
2011-08-22 14:55:00,9.94,9.95,9.92,9.93,316000.0,7.4135,7.421,7.3986,7.406,316000.0
2011-08-22 15:00:00,9.93,9.95,9.92,9.94,347000.0,7.406,7.421,7.3986,7.4135,347000.0
2011-08-22 15:05:00,9.94,9.96,9.93,9.94,371400.0,7.4135,7.4284,7.406,7.4135,371400.0
2011-08-22 15:10:00,9.94,9.96,9.93,9.95,380200.0,7.4135,7.4284,7.406,7.421,380200.0
2011-08-22 15:15:00,9.95,9.96,9.93,9.94,470400.0,7.421,7.4284,7.406,7.4135,470400.0
2011-08-22 15:20:00,9.94,9.96,9.92,9.95,532600.0,7.4135,7.4284,7.3986,7.421,532600.0
2011-08-22 15:25:00,9.95,9.95,9.92,9.94,587800.0,7.421,7.421,7.3986,7.4135,587800.0
2011-08-22 15:30:00,9.95,9.96,9.92,9.93,480400.0,7.421,7.4284,7.3986,7.406,480400.0
2011-08-22 15:35:00,9.93,9.94,9.91,9.92,444200.0,7.406,7.4135,7.3911,7.3986,444200.0
2011-08-22 15:40:00,9.92,9.93,9.9,9.93,493000.0,7.3986,7.406,7.3837,7.406,493000.0
2011-08-22 15:45:00,9.93,9.94,9.88,9.89,1030800.0,7.406,7.4135,7.3688,7.3762,1030800.0
2011-08-22 15:50:00,9.9,9.92,9.86,9.87,1901800.0,7.3837,7.3986,7.3538,7.3613,1901800.0
2011-08-22 15:55:00,9.88,9.89,9.86,9.89,2494400.0,7.3688,7.3762,7.3538,7.3762,2494400.0
2011-08-23 09:30:00,9.9,9.98,9.86,9.86,599200.0,7.3837,7.4433,7.3538,7.3538,599200.0
2011-08-23 09:35:00,9.86,9.86,9.81,9.81,481400.0,7.3538,7.3538,7.3165,7.3165,481400.0
2011-08-23 09:40:00,9.81,9.85,9.77,9.82,445200.0,7.3165,7.3464,7.2867,7.324,445200.0
2011-08-23 09:45:00,9.82,9.88,9.81,9.88,297200.0,7.324,7.3688,7.3165,7.3688,297200.0
2011-08-23 09:50:00,9.88,9.88,9.86,9.87,270400.0,7.3688,7.3688,7.3538,7.3613,270400.0
2011-08-23 09:55:00,9.87,9.9,9.86,9.86,269400.0,7.3613,7.3837,7.3538,7.3538,269400.0
2011-08-23 10:00:00,9.86,9.92,9.85,9.9,773800.0,7.3538,7.3986,7.3464,7.3837,773800.0
2011-08-23 10:05:00,9.9,9.97,9.9,9.95,543400.0,7.3837,7.4359,7.3837,7.421,543400.0
2011-08-23 10:10:00,9.95,9.95,9.89,9.9,474000.0,7.421,7.421,7.3762,7.3837,474000.0
2011-08-23 10:15:00,9.9,9.9,9.87,9.88,558600.0,7.3837,7.3837,7.3613,7.3688,558600.0
2011-08-23 10:20:00,9.87,9.88,9.85,9.86,515200.0,7.3613,7.3688,7.3464,7.3538,515200.0
2011-08-23 10:25:00,9.86,9.93,9.86,9.93,485800.0,7.3538,7.406,7.3538,7.406,485800.0
2011-08-23 10:30:00,9.93,9.94,9.9,9.91,463200.0,7.406,7.4135,7.3837,7.3911,463200.0
2011-08-23 10:35:00,9.91,9.96,9.91,9.96,501800.0,7.3911,7.4284,7.3911,7.4284,501800.0
2011-08-23 10:40:00,9.96,9.97,9.95,9.96,370800.0,7.4284,7.4359,7.421,7.4284,370800.0
2011-08-23 10:45:00,9.96,9.96,9.94,9.96,417200.0,7.4284,7.4284,7.4135,7.4284,417200.0
2011-08-23 10:50:00,9.96,9.97,9.92,9.92,521800.0,7.4284,7.4359,7.3986,7.3986,521800.0
2011-08-23 10:55:00,9.92,9.94,9.9,9.9,669600.0,7.3986,7.4135,7.3837,7.3837,669600.0
2011-08-23 11:00:00,9.9,9.93,9.9,9.9,405400.0,7.3837,7.406,7.3837,7.3837,405400.0
2011-08-23 11:05:00,9.9,9.92,9.88,9.9,576800.0,7.3837,7.3986,7.3688,7.3837,576800.0
2011-08-23 11:10:00,9.9,9.9,9.88,9.9,337000.0,7.3837,7.3837,7.3688,7.3837,337000.0
2011-08-23 11:15:00,9.9,9.95,9.9,9.93,836200.0,7.3837,7.421,7.3837,7.406,836200.0
2011-08-23 11:20:00,9.93,9.94,9.91,9.92,648400.0,7.406,7.4135,7.3911,7.3986,648400.0
2011-08-23 11:25:00,9.92,9.95,9.92,9.95,638600.0,7.3986,7.421,7.3986,7.421,638600.0
2011-08-23 11:30:00,9.95,9.97,9.95,9.96,355800.0,7.421,7.4359,7.421,7.4284,355800.0
2011-08-23 11:35:00,9.96,9.96,9.92,9.94,589000.0,7.4284,7.4284,7.3986,7.4135,589000.0
2011-08-23 11:40:00,9.93,9.94,9.92,9.93,460800.0,7.406,7.4135,7.3986,7.406,460800.0
2011-08-23 11:45:00,9.93,9.95,9.93,9.94,455000.0,7.406,7.421,7.406,7.4135,455000.0
2011-08-23 11:50:00,9.94,9.95,9.94,9.94,502600.0,7.4135,7.421,7.4135,7.4135,502600.0
2011-08-23 11:55:00,9.95,9.97,9.94,9.97,823000.0,7.421,7.4359,7.4135,7.4359,823000.0
2011-08-23 12:00:00,9.97,9.98,9.96,9.96,616600.0,7.4359,7.4433,7.4284,7.4284,616600.0
2011-08-23 12:05:00,9.96,9.97,9.96,9.96,297800.0,7.4284,7.4359,7.4284,7.4284,297800.0
2011-08-23 12:10:00,9.97,9.97,9.94,9.95,224200.0,7.4359,7.4359,7.4135,7.421,224200.0
2011-08-23 12:15:00,9.95,9.96,9.93,9.93,222800.0,7.421,7.4284,7.406,7.406,222800.0
2011-08-23 12:20:00,9.93,9.94,9.9,9.9,655000.0,7.406,7.4135,7.3837,7.3837,655000.0
2011-08-23 12:25:00,9.9,9.91,9.9,9.9,1109400.0,7.3837,7.3911,7.3837,7.3837,1109400.0
2011-08-23 12:30:00,9.9,9.92,9.9,9.91,485000.0,7.3837,7.3986,7.3837,7.3911,485000.0
2011-08-23 12:35:00,9.92,9.94,9.91,9.94,420200.0,7.3986,7.4135,7.3911,7.4135,420200.0
2011-08-23 12:40:00,9.94,9.95,9.93,9.94,574000.0,7.4135,7.421,7.406,7.4135,574000.0
2011-08-23 12:45:00,9.94,9.94,9.92,9.92,198400.0,7.4135,7.4135,7.3986,7.3986,198400.0
2011-08-23 12:50:00,9.92,9.97,9.92,9.97,469400.0,7.3986,7.4359,7.3986,7.4359,469400.0
2011-08-23 12:55:00,9.97,9.99,9.96,9.97,338400.0,7.4359,7.4508,7.4284,7.4359,338400.0
2011-08-23 13:00:00,9.97,9.99,9.97,9.97,432800.0,7.4359,7.4508,7.4359,7.4359,432800.0
2011-08-23 13:05:00,9.98,9.99,9.95,9.95,533000.0,7.4433,7.4508,7.421,7.421,533000.0
2011-08-23 13:10:00,9.95,9.95,9.92,9.93,538400.0,7.421,7.421,7.3986,7.406,538400.0
2011-08-23 13:15:00,9.93,9.93,9.9,9.9,479800.0,7.406,7.406,7.3837,7.3837,479800.0
2011-08-23 13:20:00,9.9,9.91,9.89,9.89,311600.0,7.3837,7.3911,7.3762,7.3762,311600.0
2011-08-23 13:25:00,9.89,9.89,9.88,9.88,652000.0,7.3762,7.3762,7.3688,7.3688,652000.0
2011-08-23 13:30:00,9.88,9.9,9.87,9.88,479400.0,7.3688,7.3837,7.3613,7.3688,479400.0
2011-08-23 13:35:00,9.87,9.88,9.87,9.88,279800.0,7.3613,7.3688,7.3613,7.3688,279800.0
2011-08-23 13:40:00,9.88,9.9,9.87,9.89,480400.0,7.3688,7.3837,7.3613,7.3762,480400.0
2011-08-23 13:45:00,9.89,9.92,9.89,9.9,577200.0,7.3762,7.3986,7.3762,7.3837,577200.0
2011-08-23 13:50:00,9.91,9.91,9.81,9.87,989400.0,7.3911,7.3911,7.3165,7.3613,989400.0
2011-08-23 13:55:00,9.86,9.86,9.82,9.85,1258200.0,7.3538,7.3538,7.324,7.3464,1258200.0
2011-08-23 14:00:00,9.85,9.88,9.83,9.88,744400.0,7.3464,7.3688,7.3315,7.3688,744400.0
2011-08-23 14:05:00,9.88,9.88,9.84,9.85,781200.0,7.3688,7.3688,7.3389,7.3464,781200.0
2011-08-23 14:10:00,9.85,9.87,9.81,9.83,646000.0,7.3464,7.3613,7.3165,7.3315,646000.0
2011-08-23 14:15:00,9.83,9.85,9.82,9.85,928000.0,7.3315,7.3464,7.324,7.3464,928000.0
2011-08-23 14:20:00,9.85,9.85,9.81,9.82,620800.0,7.3464,7.3464,7.3165,7.324,620800.0
2011-08-23 14:25:00,9.83,9.87,9.82,9.86,843800.0,7.3315,7.3613,7.324,7.3538,843800.0
2011-08-23 14:30:00,9.86,9.89,9.86,9.87,553600.0,7.3538,7.3762,7.3538,7.3613,553600.0
2011-08-23 14:35:00,9.87,9.89,9.86,9.87,605200.0,7.3613,7.3762,7.3538,7.3613,605200.0
2011-08-23 14:40:00,9.88,9.9,9.87,9.9,348200.0,7.3688,7.3837,7.3613,7.3837,348200.0
2011-08-23 14:45:00,9.9,9.93,9.9,9.93,257400.0,7.3837,7.406,7.3837,7.406,257400.0
2011-08-23 14:50:00,9.93,9.95,9.92,9.94,274200.0,7.406,7.421,7.3986,7.4135,274200.0
2011-08-23 14:55:00,9.94,9.94,9.91,9.94,402000.0,7.4135,7.4135,7.3911,7.4135,402000.0
2011-08-23 15:00:00,9.94,10.0,9.94,9.99,623800.0,7.4135,7.4583,7.4135,7.4508,623800.0
2011-08-23 15:05:00,9.99,10.03,9.99,10.03,444000.0,7.4508,7.4806,7.4508,7.4806,444000.0
2011-08-23 15:10:00,10.03,10.04,10.0,10.02,724600.0,7.4806,7.4881,7.4583,7.4732,724600.0
2011-08-23 15:15:00,10.02,10.02,9.98,9.99,532000.0,7.4732,7.4732,7.4433,7.4508,532000.0
2011-08-23 15:20:00,9.99,10.02,9.99,10.01,822400.0,7.4508,7.4732,7.4508,7.4657,822400.0
2011-08-23 15:25:00,10.01,10.02,9.97,9.98,606600.0,7.4657,7.4732,7.4359,7.4433,606600.0
2011-08-23 15:30:00,9.97,9.99,9.96,9.97,582600.0,7.4359,7.4508,7.4284,7.4359,582600.0
2011-08-23 15:35:00,9.97,10.0,9.97,9.99,500000.0,7.4359,7.4583,7.4359,7.4508,500000.0
2011-08-23 15:40:00,9.99,10.01,9.97,9.99,781600.0,7.4508,7.4657,7.4359,7.4508,781600.0
2011-08-23 15:45:00,9.99,10.01,9.98,9.99,1052000.0,7.4508,7.4657,7.4433,7.4508,1052000.0
2011-08-23 15:50:00,10.0,10.02,9.97,9.99,1580400.0,7.4583,7.4732,7.4359,7.4508,1580400.0
2011-08-23 15:55:00,9.99,10.03,9.99,10.03,2933000.0,7.4508,7.4806,7.4508,7.4806,2933000.0
2011-08-24 09:30:00,10.03,10.06,9.96,10.03,542600.0,7.4806,7.503,7.4284,7.4806,542600.0
2011-08-24 09:35:00,10.02,10.05,10.0,10.02,451400.0,7.4732,7.4955,7.4583,7.4732,451400.0
2011-08-24 09:40:00,10.02,10.07,10.01,10.06,440000.0,7.4732,7.5105,7.4657,7.503,440000.0
2011-08-24 09:45:00,10.06,10.08,10.04,10.06,581000.0,7.503,7.5179,7.4881,7.503,581000.0
2011-08-24 09:50:00,10.06,10.09,10.05,10.08,380200.0,7.503,7.5254,7.4955,7.5179,380200.0
2011-08-24 09:55:00,10.08,10.1,10.06,10.09,262800.0,7.5179,7.5328,7.503,7.5254,262800.0
2011-08-24 10:00:00,10.08,10.13,10.06,10.12,560000.0,7.5179,7.5552,7.503,7.5478,560000.0
2011-08-24 10:05:00,10.11,10.15,10.1,10.13,574800.0,7.5403,7.5701,7.5328,7.5552,574800.0
2011-08-24 10:10:00,10.13,10.15,10.1,10.1,590200.0,7.5552,7.5701,7.5328,7.5328,590200.0
2011-08-24 10:15:00,10.1,10.11,10.07,10.11,525200.0,7.5328,7.5403,7.5105,7.5403,525200.0
2011-08-24 10:20:00,10.11,10.12,10.08,10.12,353800.0,7.5403,7.5478,7.5179,7.5478,353800.0
2011-08-24 10:25:00,10.12,10.13,10.1,10.12,332400.0,7.5478,7.5552,7.5328,7.5478,332400.0
2011-08-24 10:30:00,10.12,10.13,10.07,10.1,808600.0,7.5478,7.5552,7.5105,7.5328,808600.0
2011-08-24 10:35:00,10.11,10.13,10.09,10.12,572000.0,7.5403,7.5552,7.5254,7.5478,572000.0
2011-08-24 10:40:00,10.12,10.14,10.11,10.12,413200.0,7.5478,7.5627,7.5403,7.5478,413200.0
2011-08-24 10:45:00,10.12,10.13,10.1,10.11,361600.0,7.5478,7.5552,7.5328,7.5403,361600.0
2011-08-24 10:50:00,10.11,10.13,10.1,10.11,463800.0,7.5403,7.5552,7.5328,7.5403,463800.0
2011-08-24 10:55:00,10.1,10.11,10.08,10.1,334800.0,7.5328,7.5403,7.5179,7.5328,334800.0
2011-08-24 11:00:00,10.1,10.11,10.08,10.11,463200.0,7.5328,7.5403,7.5179,7.5403,463200.0
2011-08-24 11:05:00,10.11,10.14,10.1,10.13,331200.0,7.5403,7.5627,7.5328,7.5552,331200.0
2011-08-24 11:10:00,10.13,10.15,10.1,10.13,316800.0,7.5552,7.5701,7.5328,7.5552,316800.0
2011-08-24 11:15:00,10.13,10.13,10.08,10.1,351800.0,7.5552,7.5552,7.5179,7.5328,351800.0
2011-08-24 11:20:00,10.1,10.13,10.09,10.12,469400.0,7.5328,7.5552,7.5254,7.5478,469400.0
2011-08-24 11:25:00,10.12,10.14,10.11,10.12,275800.0,7.5478,7.5627,7.5403,7.5478,275800.0
2011-08-24 11:30:00,10.12,10.12,10.09,10.09,353400.0,7.5478,7.5478,7.5254,7.5254,353400.0
2011-08-24 11:35:00,10.09,10.13,10.09,10.13,408800.0,7.5254,7.5552,7.5254,7.5552,408800.0
2011-08-24 11:40:00,10.13,10.13,10.1,10.1,214000.0,7.5552,7.5552,7.5328,7.5328,214000.0
2011-08-24 11:45:00,10.11,10.12,10.06,10.12,396200.0,7.5403,7.5478,7.503,7.5478,396200.0
2011-08-24 11:50:00,10.12,10.13,10.09,10.11,372000.0,7.5478,7.5552,7.5254,7.5403,372000.0
2011-08-24 11:55:00,10.12,10.12,10.07,10.08,296400.0,7.5478,7.5478,7.5105,7.5179,296400.0
2011-08-24 12:00:00,10.08,10.08,10.06,10.08,1176600.0,7.5179,7.5179,7.503,7.5179,1176600.0
2011-08-24 12:05:00,10.08,10.09,10.07,10.08,248600.0,7.5179,7.5254,7.5105,7.5179,248600.0
2011-08-24 12:10:00,10.08,10.1,10.07,10.09,515600.0,7.5179,7.5328,7.5105,7.5254,515600.0
2011-08-24 12:15:00,10.09,10.11,10.09,10.09,377200.0,7.5254,7.5403,7.5254,7.5254,377200.0
2011-08-24 12:20:00,10.09,10.13,10.09,10.12,756800.0,7.5254,7.5552,7.5254,7.5478,756800.0
2011-08-24 12:25:00,10.12,10.12,10.11,10.11,269200.0,7.5478,7.5478,7.5403,7.5403,269200.0
2011-08-24 12:30:00,10.11,10.13,10.11,10.13,753600.0,7.5403,7.5552,7.5403,7.5552,753600.0
2011-08-24 12:35:00,10.12,10.14,10.12,10.13,1004400.0,7.5478,7.5627,7.5478,7.5552,1004400.0
2011-08-24 12:40:00,10.13,10.13,10.12,10.13,297000.0,7.5552,7.5552,7.5478,7.5552,297000.0
2011-08-24 12:45:00,10.13,10.13,10.1,10.12,232200.0,7.5552,7.5552,7.5328,7.5478,232200.0
2011-08-24 12:50:00,10.12,10.13,10.11,10.13,357400.0,7.5478,7.5552,7.5403,7.5552,357400.0
2011-08-24 12:55:00,10.13,10.13,10.12,10.13,794000.0,7.5552,7.5552,7.5478,7.5552,794000.0
2011-08-24 13:00:00,10.13,10.13,10.12,10.12,819400.0,7.5552,7.5552,7.5478,7.5478,819400.0
2011-08-24 13:05:00,10.13,10.14,10.12,10.12,161800.0,7.5552,7.5627,7.5478,7.5478,161800.0
2011-08-24 13:10:00,10.12,10.14,10.11,10.13,274200.0,7.5478,7.5627,7.5403,7.5552,274200.0
2011-08-24 13:15:00,10.13,10.16,10.13,10.15,220000.0,7.5552,7.5776,7.5552,7.5701,220000.0
2011-08-24 13:20:00,10.15,10.2,10.15,10.18,389000.0,7.5701,7.6074,7.5701,7.5925,389000.0
2011-08-24 13:25:00,10.18,10.2,10.17,10.18,286600.0,7.5925,7.6074,7.585,7.5925,286600.0
2011-08-24 13:30:00,10.18,10.18,10.15,10.15,263400.0,7.5925,7.5925,7.5701,7.5701,263400.0
2011-08-24 13:35:00,10.15,10.2,10.15,10.18,316200.0,7.5701,7.6074,7.5701,7.5925,316200.0
2011-08-24 13:40:00,10.18,10.19,10.16,10.18,372800.0,7.5925,7.6,7.5776,7.5925,372800.0
2011-08-24 13:45:00,10.18,10.2,10.16,10.2,293600.0,7.5925,7.6074,7.5776,7.6074,293600.0
2011-08-24 13:50:00,10.2,10.2,10.17,10.19,272600.0,7.6074,7.6074,7.585,7.6,272600.0
2011-08-24 13:55:00,10.19,10.22,10.18,10.22,267800.0,7.6,7.6223,7.5925,7.6223,267800.0
2011-08-24 14:00:00,10.22,10.22,10.2,10.21,392800.0,7.6223,7.6223,7.6074,7.6149,392800.0
2011-08-24 14:05:00,10.22,10.23,10.21,10.22,319800.0,7.6223,7.6298,7.6149,7.6223,319800.0
2011-08-24 14:10:00,10.22,10.24,10.22,10.24,400800.0,7.6223,7.6372,7.6223,7.6372,400800.0
2011-08-24 14:15:00,10.24,10.24,10.2,10.21,284800.0,7.6372,7.6372,7.6074,7.6149,284800.0
2011-08-24 14:20:00,10.21,10.21,10.18,10.2,363200.0,7.6149,7.6149,7.5925,7.6074,363200.0
2011-08-24 14:25:00,10.2,10.21,10.18,10.2,409600.0,7.6074,7.6149,7.5925,7.6074,409600.0
2011-08-24 14:30:00,10.2,10.2,10.18,10.2,318200.0,7.6074,7.6074,7.5925,7.6074,318200.0
2011-08-24 14:35:00,10.2,10.21,10.18,10.2,246400.0,7.6074,7.6149,7.5925,7.6074,246400.0
2011-08-24 14:40:00,10.2,10.22,10.19,10.21,395400.0,7.6074,7.6223,7.6,7.6149,395400.0
2011-08-24 14:45:00,10.21,10.22,10.21,10.22,162200.0,7.6149,7.6223,7.6149,7.6223,162200.0
2011-08-24 14:50:00,10.21,10.24,10.21,10.24,424400.0,7.6149,7.6372,7.6149,7.6372,424400.0
2011-08-24 14:55:00,10.24,10.26,10.22,10.24,785200.0,7.6372,7.6522,7.6223,7.6372,785200.0
2011-08-24 15:00:00,10.25,10.26,10.22,10.25,265000.0,7.6447,7.6522,7.6223,7.6447,265000.0
2011-08-24 15:05:00,10.25,10.26,10.23,10.24,312000.0,7.6447,7.6522,7.6298,7.6372,312000.0
2011-08-24 15:10:00,10.24,10.26,10.23,10.26,293600.0,7.6372,7.6522,7.6298,7.6522,293600.0
2011-08-24 15:15:00,10.26,10.3,10.26,10.29,623800.0,7.6522,7.682,7.6522,7.6745,623800.0
2011-08-24 15:20:00,10.29,10.3,10.28,10.29,637800.0,7.6745,7.682,7.6671,7.6745,637800.0
2011-08-24 15:25:00,10.29,10.3,10.28,10.29,909000.0,7.6745,7.682,7.6671,7.6745,909000.0
2011-08-24 15:30:00,10.29,10.33,10.29,10.33,1152200.0,7.6745,7.7044,7.6745,7.7044,1152200.0
2011-08-24 15:35:00,10.33,10.35,10.31,10.31,905200.0,7.7044,7.7193,7.6895,7.6895,905200.0
2011-08-24 15:40:00,10.31,10.33,10.31,10.33,1525000.0,7.6895,7.7044,7.6895,7.7044,1525000.0
2011-08-24 15:45:00,10.33,10.33,10.29,10.29,1269200.0,7.7044,7.7044,7.6745,7.6745,1269200.0
2011-08-24 15:50:00,10.28,10.31,10.26,10.31,2767600.0,7.6671,7.6895,7.6522,7.6895,2767600.0
2011-08-24 15:55:00,10.3,10.31,10.27,10.29,3175200.0,7.682,7.6895,7.6596,7.6745,3175200.0
2011-08-25 09:30:00,10.31,10.4,10.3,10.35,804000.0,7.6895,7.7566,7.682,7.7193,804000.0
2011-08-25 09:35:00,10.34,10.35,10.26,10.26,545800.0,7.7118,7.7193,7.6522,7.6522,545800.0
2011-08-25 09:40:00,10.26,10.28,10.2,10.26,530800.0,7.6522,7.6671,7.6074,7.6522,530800.0
2011-08-25 09:45:00,10.27,10.31,10.24,10.28,1031800.0,7.6596,7.6895,7.6372,7.6671,1031800.0
2011-08-25 09:50:00,10.27,10.29,10.23,10.28,1376200.0,7.6596,7.6745,7.6298,7.6671,1376200.0
2011-08-25 09:55:00,10.28,10.3,10.25,10.28,587400.0,7.6671,7.682,7.6447,7.6671,587400.0
2011-08-25 10:00:00,10.28,10.28,10.24,10.27,809400.0,7.6671,7.6671,7.6372,7.6596,809400.0
2011-08-25 10:05:00,10.27,10.31,10.24,10.31,545000.0,7.6596,7.6895,7.6372,7.6895,545000.0
2011-08-25 10:10:00,10.31,10.31,10.25,10.28,364200.0,7.6895,7.6895,7.6447,7.6671,364200.0
2011-08-25 10:15:00,10.28,10.3,10.24,10.26,828400.0,7.6671,7.682,7.6372,7.6522,828400.0
2011-08-25 10:20:00,10.26,10.27,10.19,10.22,882000.0,7.6522,7.6596,7.6,7.6223,882000.0
2011-08-25 10:25:00,10.22,10.26,10.2,10.24,922000.0,7.6223,7.6522,7.6074,7.6372,922000.0
2011-08-25 10:30:00,10.24,10.27,10.2,10.22,573600.0,7.6372,7.6596,7.6074,7.6223,573600.0
2011-08-25 10:35:00,10.22,10.23,10.18,10.19,565800.0,7.6223,7.6298,7.5925,7.6,565800.0
2011-08-25 10:40:00,10.2,10.24,10.19,10.2,416400.0,7.6074,7.6372,7.6,7.6074,416400.0
2011-08-25 10:45:00,10.2,10.2,10.17,10.18,715000.0,7.6074,7.6074,7.585,7.5925,715000.0
2011-08-25 10:50:00,10.18,10.22,10.15,10.19,472600.0,7.5925,7.6223,7.5701,7.6,472600.0
2011-08-25 10:55:00,10.19,10.21,10.18,10.19,575000.0,7.6,7.6149,7.5925,7.6,575000.0
2011-08-25 11:00:00,10.19,10.21,10.19,10.2,512800.0,7.6,7.6149,7.6,7.6074,512800.0
2011-08-25 11:05:00,10.19,10.2,10.17,10.17,484000.0,7.6,7.6074,7.585,7.585,484000.0
2011-08-25 11:10:00,10.17,10.21,10.16,10.2,573400.0,7.585,7.6149,7.5776,7.6074,573400.0
2011-08-25 11:15:00,10.2,10.24,10.2,10.2,373600.0,7.6074,7.6372,7.6074,7.6074,373600.0
2011-08-25 11:20:00,10.2,10.24,10.2,10.24,339000.0,7.6074,7.6372,7.6074,7.6372,339000.0
2011-08-25 11:25:00,10.24,10.25,10.21,10.21,571600.0,7.6372,7.6447,7.6149,7.6149,571600.0
2011-08-25 11:30:00,10.22,10.25,10.21,10.24,523600.0,7.6223,7.6447,7.6149,7.6372,523600.0
2011-08-25 11:35:00,10.24,10.24,10.19,10.2,417800.0,7.6372,7.6372,7.6,7.6074,417800.0
2011-08-25 11:40:00,10.2,10.21,10.18,10.19,241000.0,7.6074,7.6149,7.5925,7.6,241000.0
2011-08-25 11:45:00,10.19,10.2,10.17,10.2,363600.0,7.6,7.6074,7.585,7.6074,363600.0
2011-08-25 11:50:00,10.2,10.22,10.19,10.2,133200.0,7.6074,7.6223,7.6,7.6074,133200.0
2011-08-25 11:55:00,10.2,10.24,10.2,10.23,155000.0,7.6074,7.6372,7.6074,7.6298,155000.0
2011-08-25 12:00:00,10.23,10.24,10.22,10.22,177800.0,7.6298,7.6372,7.6223,7.6223,177800.0
2011-08-25 12:05:00,10.22,10.22,10.19,10.19,244800.0,7.6223,7.6223,7.6,7.6,244800.0
2011-08-25 12:10:00,10.19,10.21,10.18,10.19,165600.0,7.6,7.6149,7.5925,7.6,165600.0
2011-08-25 12:15:00,10.19,10.2,10.16,10.17,286000.0,7.6,7.6074,7.5776,7.585,286000.0
2011-08-25 12:20:00,10.16,10.17,10.14,10.16,220400.0,7.5776,7.585,7.5627,7.5776,220400.0
2011-08-25 12:25:00,10.15,10.18,10.15,10.18,233600.0,7.5701,7.5925,7.5701,7.5925,233600.0
2011-08-25 12:30:00,10.18,10.18,10.13,10.14,564800.0,7.5925,7.5925,7.5552,7.5627,564800.0
2011-08-25 12:35:00,10.14,10.15,10.12,10.13,324800.0,7.5627,7.5701,7.5478,7.5552,324800.0
2011-08-25 12:40:00,10.13,10.15,10.12,10.13,184200.0,7.5552,7.5701,7.5478,7.5552,184200.0
2011-08-25 12:45:00,10.12,10.13,10.09,10.12,316600.0,7.5478,7.5552,7.5254,7.5478,316600.0
2011-08-25 12:50:00,10.13,10.14,10.11,10.14,426600.0,7.5552,7.5627,7.5403,7.5627,426600.0
2011-08-25 12:55:00,10.13,10.17,10.13,10.17,269800.0,7.5552,7.585,7.5552,7.585,269800.0
2011-08-25 13:00:00,10.17,10.18,10.15,10.17,216600.0,7.585,7.5925,7.5701,7.585,216600.0
2011-08-25 13:05:00,10.17,10.19,10.15,10.15,262600.0,7.585,7.6,7.5701,7.5701,262600.0
2011-08-25 13:10:00,10.15,10.17,10.15,10.15,260400.0,7.5701,7.585,7.5701,7.5701,260400.0
2011-08-25 13:15:00,10.16,10.18,10.15,10.18,257400.0,7.5776,7.5925,7.5701,7.5925,257400.0
2011-08-25 13:20:00,10.18,10.22,10.17,10.2,291000.0,7.5925,7.6223,7.585,7.6074,291000.0
2011-08-25 13:25:00,10.2,10.21,10.18,10.21,146400.0,7.6074,7.6149,7.5925,7.6149,146400.0
2011-08-25 13:30:00,10.21,10.21,10.18,10.2,373200.0,7.6149,7.6149,7.5925,7.6074,373200.0
2011-08-25 13:35:00,10.2,10.22,10.18,10.22,245000.0,7.6074,7.6223,7.5925,7.6223,245000.0
2011-08-25 13:40:00,10.22,10.22,10.21,10.21,228400.0,7.6223,7.6223,7.6149,7.6149,228400.0
2011-08-25 13:45:00,10.21,10.22,10.17,10.18,372200.0,7.6149,7.6223,7.585,7.5925,372200.0
2011-08-25 13:50:00,10.18,10.2,10.18,10.2,234200.0,7.5925,7.6074,7.5925,7.6074,234200.0
2011-08-25 13:55:00,10.19,10.23,10.19,10.22,317400.0,7.6,7.6298,7.6,7.6223,317400.0
2011-08-25 14:00:00,10.22,10.22,10.19,10.21,307000.0,7.6223,7.6223,7.6,7.6149,307000.0
2011-08-25 14:05:00,10.21,10.22,10.18,10.19,294200.0,7.6149,7.6223,7.5925,7.6,294200.0
2011-08-25 14:10:00,10.19,10.21,10.19,10.2,305800.0,7.6,7.6149,7.6,7.6074,305800.0
2011-08-25 14:15:00,10.2,10.24,10.19,10.24,421800.0,7.6074,7.6372,7.6,7.6372,421800.0
2011-08-25 14:20:00,10.24,10.24,10.2,10.21,407200.0,7.6372,7.6372,7.6074,7.6149,407200.0
2011-08-25 14:25:00,10.21,10.22,10.19,10.22,556800.0,7.6149,7.6223,7.6,7.6223,556800.0
2011-08-25 14:30:00,10.22,10.22,10.2,10.21,347600.0,7.6223,7.6223,7.6074,7.6149,347600.0
2011-08-25 14:35:00,10.21,10.23,10.2,10.21,222200.0,7.6149,7.6298,7.6074,7.6149,222200.0
2011-08-25 14:40:00,10.21,10.21,10.19,10.19,262000.0,7.6149,7.6149,7.6,7.6,262000.0
2011-08-25 14:45:00,10.19,10.21,10.17,10.17,509400.0,7.6,7.6149,7.585,7.585,509400.0
2011-08-25 14:50:00,10.17,10.18,10.15,10.16,616800.0,7.585,7.5925,7.5701,7.5776,616800.0
2011-08-25 14:55:00,10.16,10.16,10.13,10.13,338800.0,7.5776,7.5776,7.5552,7.5552,338800.0
2011-08-25 15:00:00,10.13,10.14,10.11,10.13,491800.0,7.5552,7.5627,7.5403,7.5552,491800.0
2011-08-25 15:05:00,10.13,10.15,10.12,10.14,214000.0,7.5552,7.5701,7.5478,7.5627,214000.0
2011-08-25 15:10:00,10.14,10.15,10.12,10.15,452200.0,7.5627,7.5701,7.5478,7.5701,452200.0
2011-08-25 15:15:00,10.14,10.2,10.13,10.2,568400.0,7.5627,7.6074,7.5552,7.6074,568400.0
2011-08-25 15:20:00,10.2,10.21,10.19,10.19,451800.0,7.6074,7.6149,7.6,7.6,451800.0
2011-08-25 15:25:00,10.19,10.2,10.15,10.16,435600.0,7.6,7.6074,7.5701,7.5776,435600.0
2011-08-25 15:30:00,10.15,10.18,10.13,10.13,616200.0,7.5701,7.5925,7.5552,7.5552,616200.0
2011-08-25 15:35:00,10.13,10.14,10.1,10.13,472800.0,7.5552,7.5627,7.5328,7.5552,472800.0
2011-08-25 15:40:00,10.12,10.13,10.08,10.09,688400.0,7.5478,7.5552,7.5179,7.5254,688400.0
2011-08-25 15:45:00,10.09,10.15,10.08,10.13,842800.0,7.5254,7.5701,7.5179,7.5552,842800.0
2011-08-25 15:50:00,10.13,10.14,10.1,10.13,1105600.0,7.5552,7.5627,7.5328,7.5552,1105600.0
2011-08-25 15:55:00,10.13,10.14,10.11,10.12,1891200.0,7.5552,7.5627,7.5403,7.5478,1891200.0
2011-08-26 09:30:00,10.11,10.12,10.08,10.1,617200.0,7.5403,7.5478,7.5179,7.5328,617200.0
2011-08-26 09:35:00,10.1,10.12,10.06,10.09,715600.0,7.5328,7.5478,7.503,7.5254,715600.0
2011-08-26 09:40:00,10.09,10.11,10.02,10.04,546400.0,7.5254,7.5403,7.4732,7.4881,546400.0
2011-08-26 09:45:00,10.04,10.05,10.0,10.05,405600.0,7.4881,7.4955,7.4583,7.4955,405600.0
2011-08-26 09:50:00,10.05,10.06,10.0,10.01,927600.0,7.4955,7.503,7.4583,7.4657,927600.0
2011-08-26 09:55:00,10.02,10.04,10.01,10.02,1062400.0,7.4732,7.4881,7.4657,7.4732,1062400.0
2011-08-26 10:00:00,10.01,10.03,9.85,9.86,2972600.0,7.4657,7.4806,7.3464,7.3538,2972600.0
2011-08-26 10:05:00,9.86,9.9,9.79,9.89,1278600.0,7.3538,7.3837,7.3016,7.3762,1278600.0
2011-08-26 10:10:00,9.88,9.93,9.85,9.9,649200.0,7.3688,7.406,7.3464,7.3837,649200.0
2011-08-26 10:15:00,9.9,9.99,9.9,9.97,592800.0,7.3837,7.4508,7.3837,7.4359,592800.0
2011-08-26 10:20:00,9.96,10.06,9.96,10.04,512000.0,7.4284,7.503,7.4284,7.4881,512000.0
2011-08-26 10:25:00,10.04,10.12,10.04,10.06,847000.0,7.4881,7.5478,7.4881,7.503,847000.0
2011-08-26 10:30:00,10.06,10.08,9.99,10.01,389800.0,7.503,7.5179,7.4508,7.4657,389800.0
2011-08-26 10:35:00,10.02,10.06,10.01,10.04,318600.0,7.4732,7.503,7.4657,7.4881,318600.0
2011-08-26 10:40:00,10.04,10.11,10.03,10.11,341400.0,7.4881,7.5403,7.4806,7.5403,341400.0
2011-08-26 10:45:00,10.11,10.21,10.1,10.17,693400.0,7.5403,7.6149,7.5328,7.585,693400.0
2011-08-26 10:50:00,10.17,10.2,10.13,10.13,442400.0,7.585,7.6074,7.5552,7.5552,442400.0
2011-08-26 10:55:00,10.13,10.15,10.09,10.1,547200.0,7.5552,7.5701,7.5254,7.5328,547200.0
2011-08-26 11:00:00,10.1,10.16,10.08,10.13,758800.0,7.5328,7.5776,7.5179,7.5552,758800.0
2011-08-26 11:05:00,10.13,10.19,10.13,10.17,378400.0,7.5552,7.6,7.5552,7.585,378400.0
2011-08-26 11:10:00,10.17,10.23,10.16,10.21,489600.0,7.585,7.6298,7.5776,7.6149,489600.0
2011-08-26 11:15:00,10.21,10.24,10.17,10.18,893800.0,7.6149,7.6372,7.585,7.5925,893800.0
2011-08-26 11:20:00,10.18,10.2,10.13,10.14,658600.0,7.5925,7.6074,7.5552,7.5627,658600.0
2011-08-26 11:25:00,10.14,10.17,10.13,10.14,351200.0,7.5627,7.585,7.5552,7.5627,351200.0
2011-08-26 11:30:00,10.14,10.18,10.14,10.18,434000.0,7.5627,7.5925,7.5627,7.5925,434000.0
2011-08-26 11:35:00,10.18,10.2,10.18,10.18,256800.0,7.5925,7.6074,7.5925,7.5925,256800.0
2011-08-26 11:40:00,10.18,10.18,10.15,10.17,471800.0,7.5925,7.5925,7.5701,7.585,471800.0
2011-08-26 11:45:00,10.18,10.21,10.17,10.19,1328200.0,7.5925,7.6149,7.585,7.6,1328200.0
2011-08-26 11:50:00,10.19,10.2,10.18,10.2,398200.0,7.6,7.6074,7.5925,7.6074,398200.0
2011-08-26 11:55:00,10.2,10.22,10.19,10.21,641000.0,7.6074,7.6223,7.6,7.6149,641000.0
2011-08-26 12:00:00,10.22,10.26,10.21,10.24,831200.0,7.6223,7.6522,7.6149,7.6372,831200.0
2011-08-26 12:05:00,10.24,10.28,10.24,10.28,809800.0,7.6372,7.6671,7.6372,7.6671,809800.0
2011-08-26 12:10:00,10.28,10.3,10.26,10.27,259600.0,7.6671,7.682,7.6522,7.6596,259600.0
2011-08-26 12:15:00,10.27,10.28,10.24,10.26,646400.0,7.6596,7.6671,7.6372,7.6522,646400.0
2011-08-26 12:20:00,10.26,10.29,10.25,10.27,259800.0,7.6522,7.6745,7.6447,7.6596,259800.0
2011-08-26 12:25:00,10.27,10.3,10.26,10.3,406800.0,7.6596,7.682,7.6522,7.682,406800.0
2011-08-26 12:30:00,10.3,10.31,10.27,10.28,231000.0,7.682,7.6895,7.6596,7.6671,231000.0
2011-08-26 12:35:00,10.28,10.29,10.26,10.29,203600.0,7.6671,7.6745,7.6522,7.6745,203600.0
2011-08-26 12:40:00,10.28,10.31,10.27,10.27,188800.0,7.6671,7.6895,7.6596,7.6596,188800.0
2011-08-26 12:45:00,10.27,10.27,10.24,10.24,192200.0,7.6596,7.6596,7.6372,7.6372,192200.0
2011-08-26 12:50:00,10.24,10.27,10.24,10.24,250600.0,7.6372,7.6596,7.6372,7.6372,250600.0
2011-08-26 12:55:00,10.24,10.28,10.24,10.26,268400.0,7.6372,7.6671,7.6372,7.6522,268400.0
2011-08-26 13:00:00,10.27,10.27,10.24,10.25,258800.0,7.6596,7.6596,7.6372,7.6447,258800.0
2011-08-26 13:05:00,10.25,10.28,10.24,10.27,329400.0,7.6447,7.6671,7.6372,7.6596,329400.0
2011-08-26 13:10:00,10.27,10.29,10.26,10.28,164000.0,7.6596,7.6745,7.6522,7.6671,164000.0
2011-08-26 13:15:00,10.28,10.3,10.26,10.27,332000.0,7.6671,7.682,7.6522,7.6596,332000.0
2011-08-26 13:20:00,10.27,10.28,10.25,10.27,165800.0,7.6596,7.6671,7.6447,7.6596,165800.0
2011-08-26 13:25:00,10.27,10.3,10.27,10.29,299200.0,7.6596,7.682,7.6596,7.6745,299200.0
2011-08-26 13:30:00,10.3,10.31,10.29,10.31,223400.0,7.682,7.6895,7.6745,7.6895,223400.0
2011-08-26 13:35:00,10.31,10.33,10.31,10.31,198400.0,7.6895,7.7044,7.6895,7.6895,198400.0
2011-08-26 13:40:00,10.31,10.35,10.31,10.33,447400.0,7.6895,7.7193,7.6895,7.7044,447400.0
2011-08-26 13:45:00,10.33,10.34,10.31,10.31,341400.0,7.7044,7.7118,7.6895,7.6895,341400.0
2011-08-26 13:50:00,10.31,10.31,10.29,10.31,236800.0,7.6895,7.6895,7.6745,7.6895,236800.0
2011-08-26 13:55:00,10.31,10.33,10.3,10.32,239600.0,7.6895,7.7044,7.682,7.6969,239600.0
2011-08-26 14:00:00,10.32,10.34,10.31,10.31,464600.0,7.6969,7.7118,7.6895,7.6895,464600.0
2011-08-26 14:05:00,10.31,10.31,10.28,10.28,339200.0,7.6895,7.6895,7.6671,7.6671,339200.0
2011-08-26 14:10:00,10.28,10.28,10.26,10.27,230200.0,7.6671,7.6671,7.6522,7.6596,230200.0
2011-08-26 14:15:00,10.27,10.28,10.25,10.27,137600.0,7.6596,7.6671,7.6447,7.6596,137600.0
2011-08-26 14:20:00,10.27,10.28,10.27,10.27,154600.0,7.6596,7.6671,7.6596,7.6596,154600.0
2011-08-26 14:25:00,10.27,10.28,10.23,10.24,300000.0,7.6596,7.6671,7.6298,7.6372,300000.0
2011-08-26 14:30:00,10.23,10.26,10.23,10.26,180800.0,7.6298,7.6522,7.6298,7.6522,180800.0
2011-08-26 14:35:00,10.26,10.26,10.23,10.25,400400.0,7.6522,7.6522,7.6298,7.6447,400400.0
2011-08-26 14:40:00,10.25,10.26,10.24,10.26,355800.0,7.6447,7.6522,7.6372,7.6522,355800.0
2011-08-26 14:45:00,10.26,10.27,10.25,10.26,391400.0,7.6522,7.6596,7.6447,7.6522,391400.0
2011-08-26 14:50:00,10.27,10.28,10.26,10.27,223600.0,7.6596,7.6671,7.6522,7.6596,223600.0
2011-08-26 14:55:00,10.27,10.28,10.26,10.27,146000.0,7.6596,7.6671,7.6522,7.6596,146000.0
2011-08-26 15:00:00,10.28,10.28,10.24,10.26,247800.0,7.6671,7.6671,7.6372,7.6522,247800.0
2011-08-26 15:05:00,10.25,10.26,10.22,10.23,309000.0,7.6447,7.6522,7.6223,7.6298,309000.0
2011-08-26 15:10:00,10.23,10.24,10.22,10.23,673400.0,7.6298,7.6372,7.6223,7.6298,673400.0
2011-08-26 15:15:00,10.23,10.23,10.18,10.19,476800.0,7.6298,7.6298,7.5925,7.6,476800.0
2011-08-26 15:20:00,10.19,10.2,10.17,10.17,541800.0,7.6,7.6074,7.585,7.585,541800.0
2011-08-26 15:25:00,10.17,10.2,10.16,10.2,351600.0,7.585,7.6074,7.5776,7.6074,351600.0
2011-08-26 15:30:00,10.2,10.22,10.2,10.22,159400.0,7.6074,7.6223,7.6074,7.6223,159400.0
2011-08-26 15:35:00,10.22,10.23,10.2,10.23,329400.0,7.6223,7.6298,7.6074,7.6298,329400.0
2011-08-26 15:40:00,10.23,10.26,10.22,10.26,308000.0,7.6298,7.6522,7.6223,7.6522,308000.0
2011-08-26 15:45:00,10.26,10.28,10.24,10.27,924600.0,7.6522,7.6671,7.6372,7.6596,924600.0
2011-08-26 15:50:00,10.27,10.3,10.27,10.29,1559400.0,7.6596,7.682,7.6596,7.6745,1559400.0
2011-08-26 15:55:00,10.29,10.3,10.28,10.29,2587400.0,7.6745,7.682,7.6671,7.6745,2587400.0
2011-08-29 09:30:00,10.38,10.42,10.33,10.41,413600.0,7.7417,7.7715,7.7044,7.764,413600.0
2011-08-29 09:35:00,10.41,10.43,10.39,10.42,227800.0,7.764,7.779,7.7491,7.7715,227800.0
2011-08-29 09:40:00,10.42,10.47,10.4,10.45,296800.0,7.7715,7.8088,7.7566,7.7939,296800.0
2011-08-29 09:45:00,10.45,10.47,10.43,10.47,331200.0,7.7939,7.8088,7.779,7.8088,331200.0
2011-08-29 09:50:00,10.47,10.51,10.45,10.47,413800.0,7.8088,7.8386,7.7939,7.8088,413800.0
2011-08-29 09:55:00,10.47,10.48,10.43,10.45,308000.0,7.8088,7.8162,7.779,7.7939,308000.0
2011-08-29 10:00:00,10.45,10.47,10.42,10.43,457600.0,7.7939,7.8088,7.7715,7.779,457600.0
2011-08-29 10:05:00,10.43,10.46,10.42,10.45,608800.0,7.779,7.8013,7.7715,7.7939,608800.0
2011-08-29 10:10:00,10.46,10.49,10.45,10.49,404400.0,7.8013,7.8237,7.7939,7.8237,404400.0
2011-08-29 10:15:00,10.49,10.5,10.48,10.49,313200.0,7.8237,7.8312,7.8162,7.8237,313200.0
2011-08-29 10:20:00,10.49,10.52,10.49,10.49,825000.0,7.8237,7.8461,7.8237,7.8237,825000.0
2011-08-29 10:25:00,10.49,10.51,10.49,10.49,287000.0,7.8237,7.8386,7.8237,7.8237,287000.0
2011-08-29 10:30:00,10.49,10.5,10.47,10.5,465800.0,7.8237,7.8312,7.8088,7.8312,465800.0
2011-08-29 10:35:00,10.5,10.5,10.49,10.5,284400.0,7.8312,7.8312,7.8237,7.8312,284400.0
2011-08-29 10:40:00,10.49,10.5,10.48,10.49,353400.0,7.8237,7.8312,7.8162,7.8237,353400.0
2011-08-29 10:45:00,10.49,10.49,10.48,10.48,241600.0,7.8237,7.8237,7.8162,7.8162,241600.0
2011-08-29 10:50:00,10.49,10.49,10.48,10.49,218000.0,7.8237,7.8237,7.8162,7.8237,218000.0
2011-08-29 10:55:00,10.49,10.49,10.47,10.49,419000.0,7.8237,7.8237,7.8088,7.8237,419000.0
2011-08-29 11:00:00,10.49,10.49,10.47,10.47,391400.0,7.8237,7.8237,7.8088,7.8088,391400.0
2011-08-29 11:05:00,10.48,10.49,10.46,10.47,290200.0,7.8162,7.8237,7.8013,7.8088,290200.0
2011-08-29 11:10:00,10.47,10.49,10.47,10.49,202000.0,7.8088,7.8237,7.8088,7.8237,202000.0
2011-08-29 11:15:00,10.49,10.49,10.48,10.49,524800.0,7.8237,7.8237,7.8162,7.8237,524800.0
2011-08-29 11:20:00,10.49,10.49,10.47,10.49,158400.0,7.8237,7.8237,7.8088,7.8237,158400.0
2011-08-29 11:25:00,10.48,10.49,10.47,10.48,214200.0,7.8162,7.8237,7.8088,7.8162,214200.0
2011-08-29 11:30:00,10.49,10.49,10.47,10.48,91400.0,7.8237,7.8237,7.8088,7.8162,91400.0
2011-08-29 11:35:00,10.48,10.49,10.48,10.48,309200.0,7.8162,7.8237,7.8162,7.8162,309200.0
2011-08-29 11:40:00,10.48,10.49,10.47,10.49,141400.0,7.8162,7.8237,7.8088,7.8237,141400.0
2011-08-29 11:45:00,10.49,10.49,10.48,10.49,221200.0,7.8237,7.8237,7.8162,7.8237,221200.0
2011-08-29 11:50:00,10.49,10.49,10.48,10.49,175400.0,7.8237,7.8237,7.8162,7.8237,175400.0
2011-08-29 11:55:00,10.49,10.49,10.49,10.49,91000.0,7.8237,7.8237,7.8237,7.8237,91000.0
2011-08-29 12:00:00,10.49,10.51,10.48,10.51,181600.0,7.8237,7.8386,7.8162,7.8386,181600.0
2011-08-29 12:05:00,10.51,10.52,10.5,10.5,120800.0,7.8386,7.8461,7.8312,7.8312,120800.0
2011-08-29 12:10:00,10.5,10.52,10.5,10.52,222600.0,7.8312,7.8461,7.8312,7.8461,222600.0
2011-08-29 12:15:00,10.52,10.52,10.51,10.52,28200.0,7.8461,7.8461,7.8386,7.8461,28200.0
2011-08-29 12:20:00,10.52,10.52,10.51,10.51,273800.0,7.8461,7.8461,7.8386,7.8386,273800.0
2011-08-29 12:25:00,10.51,10.51,10.49,10.51,270400.0,7.8386,7.8386,7.8237,7.8386,270400.0
2011-08-29 12:30:00,10.51,10.51,10.5,10.51,74400.0,7.8386,7.8386,7.8312,7.8386,74400.0
2011-08-29 12:35:00,10.51,10.53,10.51,10.52,141200.0,7.8386,7.8535,7.8386,7.8461,141200.0
2011-08-29 12:40:00,10.53,10.55,10.52,10.55,158400.0,7.8535,7.8685,7.8461,7.8685,158400.0
2011-08-29 12:45:00,10.55,10.56,10.55,10.55,403200.0,7.8685,7.8759,7.8685,7.8685,403200.0
2011-08-29 12:50:00,10.54,10.55,10.54,10.55,500800.0,7.861,7.8685,7.861,7.8685,500800.0
2011-08-29 12:55:00,10.55,10.55,10.53,10.54,134000.0,7.8685,7.8685,7.8535,7.861,134000.0
2011-08-29 13:00:00,10.54,10.55,10.54,10.55,484400.0,7.861,7.8685,7.861,7.8685,484400.0
2011-08-29 13:05:00,10.55,10.55,10.54,10.55,239600.0,7.8685,7.8685,7.861,7.8685,239600.0
2011-08-29 13:10:00,10.55,10.55,10.55,10.55,192200.0,7.8685,7.8685,7.8685,7.8685,192200.0
2011-08-29 13:15:00,10.55,10.55,10.54,10.54,214400.0,7.8685,7.8685,7.861,7.861,214400.0
2011-08-29 13:20:00,10.54,10.54,10.53,10.54,144000.0,7.861,7.861,7.8535,7.861,144000.0
2011-08-29 13:25:00,10.54,10.55,10.53,10.53,151200.0,7.861,7.8685,7.8535,7.8535,151200.0
2011-08-29 13:30:00,10.53,10.53,10.52,10.53,128800.0,7.8535,7.8535,7.8461,7.8535,128800.0
2011-08-29 13:35:00,10.53,10.53,10.52,10.53,44600.0,7.8535,7.8535,7.8461,7.8535,44600.0
2011-08-29 13:40:00,10.52,10.53,10.5,10.51,238000.0,7.8461,7.8535,7.8312,7.8386,238000.0
2011-08-29 13:45:00,10.5,10.51,10.49,10.49,129000.0,7.8312,7.8386,7.8237,7.8237,129000.0
2011-08-29 13:50:00,10.49,10.52,10.49,10.51,173800.0,7.8237,7.8461,7.8237,7.8386,173800.0
2011-08-29 13:55:00,10.51,10.52,10.51,10.51,123800.0,7.8386,7.8461,7.8386,7.8386,123800.0
2011-08-29 14:00:00,10.51,10.53,10.51,10.53,255200.0,7.8386,7.8535,7.8386,7.8535,255200.0
2011-08-29 14:05:00,10.53,10.54,10.52,10.54,106600.0,7.8535,7.861,7.8461,7.861,106600.0
2011-08-29 14:10:00,10.54,10.55,10.54,10.55,108000.0,7.861,7.8685,7.861,7.8685,108000.0
2011-08-29 14:15:00,10.55,10.56,10.55,10.55,135600.0,7.8685,7.8759,7.8685,7.8685,135600.0
2011-08-29 14:20:00,10.55,10.55,10.54,10.55,115800.0,7.8685,7.8685,7.861,7.8685,115800.0
2011-08-29 14:25:00,10.55,10.56,10.55,10.56,107000.0,7.8685,7.8759,7.8685,7.8759,107000.0
2011-08-29 14:30:00,10.56,10.58,10.56,10.58,233200.0,7.8759,7.8908,7.8759,7.8908,233200.0
2011-08-29 14:35:00,10.58,10.59,10.58,10.58,165800.0,7.8908,7.8983,7.8908,7.8908,165800.0
2011-08-29 14:40:00,10.58,10.59,10.58,10.59,172600.0,7.8908,7.8983,7.8908,7.8983,172600.0
2011-08-29 14:45:00,10.58,10.59,10.58,10.58,116800.0,7.8908,7.8983,7.8908,7.8908,116800.0
2011-08-29 14:50:00,10.58,10.59,10.58,10.58,145000.0,7.8908,7.8983,7.8908,7.8908,145000.0
2011-08-29 14:55:00,10.58,10.58,10.56,10.58,164000.0,7.8908,7.8908,7.8759,7.8908,164000.0
2011-08-29 15:00:00,10.58,10.59,10.58,10.58,132400.0,7.8908,7.8983,7.8908,7.8908,132400.0
2011-08-29 15:05:00,10.58,10.59,10.56,10.56,209400.0,7.8908,7.8983,7.8759,7.8759,209400.0
2011-08-29 15:10:00,10.56,10.58,10.56,10.58,235600.0,7.8759,7.8908,7.8759,7.8908,235600.0
2011-08-29 15:15:00,10.58,10.59,10.57,10.58,246400.0,7.8908,7.8983,7.8834,7.8908,246400.0
2011-08-29 15:20:00,10.58,10.6,10.57,10.59,324800.0,7.8908,7.9057,7.8834,7.8983,324800.0
2011-08-29 15:25:00,10.59,10.6,10.59,10.6,152600.0,7.8983,7.9057,7.8983,7.9057,152600.0
2011-08-29 15:30:00,10.6,10.61,10.59,10.61,366800.0,7.9057,7.9132,7.8983,7.9132,366800.0
2011-08-29 15:35:00,10.61,10.62,10.6,10.62,280800.0,7.9132,7.9207,7.9057,7.9207,280800.0
2011-08-29 15:40:00,10.62,10.63,10.61,10.62,513000.0,7.9207,7.9281,7.9132,7.9207,513000.0
2011-08-29 15:45:00,10.62,10.62,10.61,10.61,365200.0,7.9207,7.9207,7.9132,7.9132,365200.0
2011-08-29 15:50:00,10.61,10.63,10.61,10.63,1027800.0,7.9132,7.9281,7.9132,7.9281,1027800.0
2011-08-29 15:55:00,10.63,10.63,10.62,10.62,2712400.0,7.9281,7.9281,7.9207,7.9207,2712400.0
2011-08-30 09:30:00,10.58,10.63,10.56,10.61,445400.0,7.8908,7.9281,7.8759,7.9132,445400.0
2011-08-30 09:35:00,10.61,10.63,10.56,10.56,220400.0,7.9132,7.9281,7.8759,7.8759,220400.0
2011-08-30 09:40:00,10.57,10.6,10.56,10.57,182400.0,7.8834,7.9057,7.8759,7.8834,182400.0
2011-08-30 09:45:00,10.57,10.6,10.56,10.58,245800.0,7.8834,7.9057,7.8759,7.8908,245800.0
2011-08-30 09:50:00,10.59,10.62,10.57,10.61,320600.0,7.8983,7.9207,7.8834,7.9132,320600.0
2011-08-30 09:55:00,10.61,10.63,10.58,10.58,395000.0,7.9132,7.9281,7.8908,7.8908,395000.0
2011-08-30 10:00:00,10.58,10.61,10.5,10.51,1217800.0,7.8908,7.9132,7.8312,7.8386,1217800.0
2011-08-30 10:05:00,10.51,10.56,10.5,10.56,584800.0,7.8386,7.8759,7.8312,7.8759,584800.0
2011-08-30 10:10:00,10.55,10.57,10.54,10.56,305400.0,7.8685,7.8834,7.861,7.8759,305400.0
2011-08-30 10:15:00,10.55,10.58,10.53,10.54,264400.0,7.8685,7.8908,7.8535,7.861,264400.0
2011-08-30 10:20:00,10.54,10.55,10.52,10.54,285600.0,7.861,7.8685,7.8461,7.861,285600.0
2011-08-30 10:25:00,10.54,10.58,10.53,10.56,161600.0,7.861,7.8908,7.8535,7.8759,161600.0
2011-08-30 10:30:00,10.56,10.6,10.55,10.59,205000.0,7.8759,7.9057,7.8685,7.8983,205000.0
2011-08-30 10:35:00,10.59,10.6,10.57,10.59,143200.0,7.8983,7.9057,7.8834,7.8983,143200.0
2011-08-30 10:40:00,10.58,10.59,10.56,10.56,239000.0,7.8908,7.8983,7.8759,7.8759,239000.0
2011-08-30 10:45:00,10.56,10.59,10.54,10.56,282600.0,7.8759,7.8983,7.861,7.8759,282600.0
2011-08-30 10:50:00,10.56,10.6,10.55,10.56,167600.0,7.8759,7.9057,7.8685,7.8759,167600.0
2011-08-30 10:55:00,10.56,10.61,10.56,10.58,127800.0,7.8759,7.9132,7.8759,7.8908,127800.0
2011-08-30 11:00:00,10.58,10.61,10.56,10.6,131400.0,7.8908,7.9132,7.8759,7.9057,131400.0
2011-08-30 11:05:00,10.6,10.61,10.59,10.6,218400.0,7.9057,7.9132,7.8983,7.9057,218400.0
2011-08-30 11:10:00,10.59,10.62,10.59,10.61,150400.0,7.8983,7.9207,7.8983,7.9132,150400.0
2011-08-30 11:15:00,10.61,10.63,10.58,10.59,172600.0,7.9132,7.9281,7.8908,7.8983,172600.0
2011-08-30 11:20:00,10.59,10.6,10.59,10.6,123200.0,7.8983,7.9057,7.8983,7.9057,123200.0
2011-08-30 11:25:00,10.6,10.65,10.59,10.63,245600.0,7.9057,7.943,7.8983,7.9281,245600.0
2011-08-30 11:30:00,10.62,10.63,10.61,10.63,191000.0,7.9207,7.9281,7.9132,7.9281,191000.0
2011-08-30 11:35:00,10.62,10.67,10.62,10.65,227000.0,7.9207,7.958,7.9207,7.943,227000.0
2011-08-30 11:40:00,10.65,10.69,10.65,10.68,214800.0,7.943,7.9729,7.943,7.9654,214800.0
2011-08-30 11:45:00,10.67,10.68,10.65,10.65,166000.0,7.958,7.9654,7.943,7.943,166000.0
2011-08-30 11:50:00,10.65,10.67,10.64,10.65,221000.0,7.943,7.958,7.9356,7.943,221000.0
2011-08-30 11:55:00,10.65,10.68,10.65,10.68,213400.0,7.943,7.9654,7.943,7.9654,213400.0
2011-08-30 12:00:00,10.68,10.68,10.64,10.65,138000.0,7.9654,7.9654,7.9356,7.943,138000.0
2011-08-30 12:05:00,10.64,10.66,10.63,10.63,199800.0,7.9356,7.9505,7.9281,7.9281,199800.0
2011-08-30 12:10:00,10.63,10.65,10.62,10.63,225800.0,7.9281,7.943,7.9207,7.9281,225800.0
2011-08-30 12:15:00,10.62,10.63,10.62,10.63,199800.0,7.9207,7.9281,7.9207,7.9281,199800.0
2011-08-30 12:20:00,10.63,10.63,10.62,10.63,107000.0,7.9281,7.9281,7.9207,7.9281,107000.0
2011-08-30 12:25:00,10.63,10.64,10.61,10.62,121000.0,7.9281,7.9356,7.9132,7.9207,121000.0
2011-08-30 12:30:00,10.61,10.62,10.61,10.62,106000.0,7.9132,7.9207,7.9132,7.9207,106000.0
2011-08-30 12:35:00,10.62,10.62,10.61,10.61,97600.0,7.9207,7.9207,7.9132,7.9132,97600.0
2011-08-30 12:40:00,10.61,10.61,10.56,10.56,320200.0,7.9132,7.9132,7.8759,7.8759,320200.0
2011-08-30 12:45:00,10.56,10.56,10.55,10.56,231400.0,7.8759,7.8759,7.8685,7.8759,231400.0
2011-08-30 12:50:00,10.56,10.58,10.55,10.56,182400.0,7.8759,7.8908,7.8685,7.8759,182400.0
2011-08-30 12:55:00,10.55,10.56,10.54,10.56,195000.0,7.8685,7.8759,7.861,7.8759,195000.0
2011-08-30 13:00:00,10.56,10.56,10.53,10.54,224200.0,7.8759,7.8759,7.8535,7.861,224200.0
2011-08-30 13:05:00,10.54,10.56,10.53,10.55,197000.0,7.861,7.8759,7.8535,7.8685,197000.0
2011-08-30 13:10:00,10.55,10.57,10.55,10.57,115600.0,7.8685,7.8834,7.8685,7.8834,115600.0
2011-08-30 13:15:00,10.56,10.57,10.55,10.56,148800.0,7.8759,7.8834,7.8685,7.8759,148800.0
2011-08-30 13:20:00,10.56,10.6,10.56,10.6,182600.0,7.8759,7.9057,7.8759,7.9057,182600.0
2011-08-30 13:25:00,10.59,10.6,10.56,10.58,544400.0,7.8983,7.9057,7.8759,7.8908,544400.0
2011-08-30 13:30:00,10.58,10.58,10.54,10.55,190200.0,7.8908,7.8908,7.861,7.8685,190200.0
2011-08-30 13:35:00,10.55,10.56,10.54,10.56,270800.0,7.8685,7.8759,7.861,7.8759,270800.0
2011-08-30 13:40:00,10.56,10.57,10.56,10.56,99400.0,7.8759,7.8834,7.8759,7.8759,99400.0
2011-08-30 13:45:00,10.56,10.6,10.56,10.58,264000.0,7.8759,7.9057,7.8759,7.8908,264000.0
2011-08-30 13:50:00,10.59,10.59,10.57,10.59,212400.0,7.8983,7.8983,7.8834,7.8983,212400.0
2011-08-30 13:55:00,10.59,10.6,10.58,10.58,198200.0,7.8983,7.9057,7.8908,7.8908,198200.0
2011-08-30 14:00:00,10.58,10.62,10.56,10.57,634800.0,7.8908,7.9207,7.8759,7.8834,634800.0
2011-08-30 14:05:00,10.56,10.6,10.55,10.6,261000.0,7.8759,7.9057,7.8685,7.9057,261000.0
2011-08-30 14:10:00,10.59,10.63,10.57,10.63,347800.0,7.8983,7.9281,7.8834,7.9281,347800.0
2011-08-30 14:15:00,10.63,10.65,10.61,10.61,401200.0,7.9281,7.943,7.9132,7.9132,401200.0
2011-08-30 14:20:00,10.62,10.63,10.6,10.62,431400.0,7.9207,7.9281,7.9057,7.9207,431400.0
2011-08-30 14:25:00,10.62,10.63,10.6,10.63,220400.0,7.9207,7.9281,7.9057,7.9281,220400.0
2011-08-30 14:30:00,10.63,10.65,10.63,10.65,582800.0,7.9281,7.943,7.9281,7.943,582800.0
2011-08-30 14:35:00,10.65,10.66,10.64,10.65,348000.0,7.943,7.9505,7.9356,7.943,348000.0
2011-08-30 14:40:00,10.65,10.67,10.65,10.67,185800.0,7.943,7.958,7.943,7.958,185800.0
2011-08-30 14:45:00,10.66,10.68,10.65,10.66,528600.0,7.9505,7.9654,7.943,7.9505,528600.0
2011-08-30 14:50:00,10.66,10.68,10.63,10.65,365400.0,7.9505,7.9654,7.9281,7.943,365400.0
2011-08-30 14:55:00,10.65,10.69,10.63,10.69,481400.0,7.943,7.9729,7.9281,7.9729,481400.0
2011-08-30 15:00:00,10.68,10.68,10.65,10.67,454400.0,7.9654,7.9654,7.943,7.958,454400.0
2011-08-30 15:05:00,10.67,10.7,10.67,10.69,324400.0,7.958,7.9803,7.958,7.9729,324400.0
2011-08-30 15:10:00,10.69,10.69,10.66,10.67,268600.0,7.9729,7.9729,7.9505,7.958,268600.0
2011-08-30 15:15:00,10.67,10.68,10.66,10.67,257800.0,7.958,7.9654,7.9505,7.958,257800.0
2011-08-30 15:20:00,10.68,10.68,10.66,10.68,160200.0,7.9654,7.9654,7.9505,7.9654,160200.0
2011-08-30 15:25:00,10.68,10.69,10.67,10.69,421000.0,7.9654,7.9729,7.958,7.9729,421000.0
2011-08-30 15:30:00,10.69,10.72,10.68,10.72,659800.0,7.9729,7.9952,7.9654,7.9952,659800.0
2011-08-30 15:35:00,10.72,10.74,10.72,10.74,438000.0,7.9952,8.0102,7.9952,8.0102,438000.0
2011-08-30 15:40:00,10.74,10.75,10.72,10.74,565800.0,8.0102,8.0176,7.9952,8.0102,565800.0
2011-08-30 15:45:00,10.74,10.74,10.72,10.73,814200.0,8.0102,8.0102,7.9952,8.0027,814200.0
2011-08-30 15:50:00,10.73,10.73,10.69,10.7,876800.0,8.0027,8.0027,7.9729,7.9803,876800.0
2011-08-30 15:55:00,10.7,10.7,10.65,10.65,1720800.0,7.9803,7.9803,7.943,7.943,1720800.0
2011-08-31 09:30:00,10.74,10.87,10.74,10.85,902200.0,8.0102,8.1071,8.0102,8.0922,902200.0
2011-08-31 09:35:00,10.85,10.88,10.81,10.83,422000.0,8.0922,8.1146,8.0624,8.0773,422000.0
2011-08-31 09:40:00,10.82,10.9,10.81,10.88,701800.0,8.0698,8.1295,8.0624,8.1146,701800.0
2011-08-31 09:45:00,10.88,10.9,10.85,10.88,851400.0,8.1146,8.1295,8.0922,8.1146,851400.0
2011-08-31 09:50:00,10.89,10.93,10.87,10.9,790600.0,8.122,8.1519,8.1071,8.1295,790600.0
2011-08-31 09:55:00,10.9,10.91,10.88,10.88,452400.0,8.1295,8.137,8.1146,8.1146,452400.0
2011-08-31 10:00:00,10.88,10.92,10.86,10.86,526400.0,8.1146,8.1444,8.0997,8.0997,526400.0
2011-08-31 10:05:00,10.86,10.88,10.85,10.86,354000.0,8.0997,8.1146,8.0922,8.0997,354000.0
2011-08-31 10:10:00,10.86,10.91,10.85,10.9,771200.0,8.0997,8.137,8.0922,8.1295,771200.0
2011-08-31 10:15:00,10.9,10.96,10.9,10.95,631000.0,8.1295,8.1742,8.1295,8.1668,631000.0
2011-08-31 10:20:00,10.95,10.95,10.91,10.93,386800.0,8.1668,8.1668,8.137,8.1519,386800.0
2011-08-31 10:25:00,10.92,10.96,10.92,10.94,843800.0,8.1444,8.1742,8.1444,8.1593,843800.0
2011-08-31 10:30:00,10.94,10.95,10.91,10.93,401400.0,8.1593,8.1668,8.137,8.1519,401400.0
2011-08-31 10:35:00,10.92,10.94,10.9,10.91,275400.0,8.1444,8.1593,8.1295,8.137,275400.0
2011-08-31 10:40:00,10.91,10.92,10.89,10.9,286000.0,8.137,8.1444,8.122,8.1295,286000.0
2011-08-31 10:45:00,10.9,10.92,10.89,10.89,225200.0,8.1295,8.1444,8.122,8.122,225200.0
2011-08-31 10:50:00,10.9,10.9,10.88,10.9,261200.0,8.1295,8.1295,8.1146,8.1295,261200.0
2011-08-31 10:55:00,10.9,10.9,10.87,10.9,226000.0,8.1295,8.1295,8.1071,8.1295,226000.0
2011-08-31 11:00:00,10.9,10.91,10.89,10.9,284400.0,8.1295,8.137,8.122,8.1295,284400.0
2011-08-31 11:05:00,10.9,10.92,10.88,10.92,183200.0,8.1295,8.1444,8.1146,8.1444,183200.0
2011-08-31 11:10:00,10.92,10.93,10.91,10.91,190800.0,8.1444,8.1519,8.137,8.137,190800.0
2011-08-31 11:15:00,10.91,10.91,10.87,10.88,290000.0,8.137,8.137,8.1071,8.1146,290000.0
2011-08-31 11:20:00,10.88,10.88,10.84,10.84,200000.0,8.1146,8.1146,8.0847,8.0847,200000.0
2011-08-31 11:25:00,10.84,10.87,10.83,10.86,294600.0,8.0847,8.1071,8.0773,8.0997,294600.0
2011-08-31 11:30:00,10.86,10.87,10.83,10.84,182800.0,8.0997,8.1071,8.0773,8.0847,182800.0
2011-08-31 11:35:00,10.84,10.87,10.84,10.85,257400.0,8.0847,8.1071,8.0847,8.0922,257400.0
2011-08-31 11:40:00,10.85,10.86,10.84,10.84,232000.0,8.0922,8.0997,8.0847,8.0847,232000.0
2011-08-31 11:45:00,10.85,10.85,10.81,10.81,110200.0,8.0922,8.0922,8.0624,8.0624,110200.0
2011-08-31 11:50:00,10.82,10.83,10.8,10.81,155000.0,8.0698,8.0773,8.0549,8.0624,155000.0
2011-08-31 11:55:00,10.82,10.82,10.79,10.79,156800.0,8.0698,8.0698,8.0475,8.0475,156800.0
2011-08-31 12:00:00,10.8,10.81,10.8,10.81,151600.0,8.0549,8.0624,8.0549,8.0624,151600.0
2011-08-31 12:05:00,10.81,10.82,10.81,10.81,98000.0,8.0624,8.0698,8.0624,8.0624,98000.0
2011-08-31 12:10:00,10.81,10.84,10.81,10.84,154400.0,8.0624,8.0847,8.0624,8.0847,154400.0
2011-08-31 12:15:00,10.84,10.85,10.83,10.83,139000.0,8.0847,8.0922,8.0773,8.0773,139000.0
2011-08-31 12:20:00,10.84,10.86,10.84,10.85,152200.0,8.0847,8.0997,8.0847,8.0922,152200.0
2011-08-31 12:25:00,10.85,10.86,10.84,10.84,126000.0,8.0922,8.0997,8.0847,8.0847,126000.0
2011-08-31 12:30:00,10.84,10.87,10.83,10.86,209800.0,8.0847,8.1071,8.0773,8.0997,209800.0
2011-08-31 12:35:00,10.86,10.87,10.85,10.86,89600.0,8.0997,8.1071,8.0922,8.0997,89600.0
2011-08-31 12:40:00,10.86,10.87,10.84,10.85,136600.0,8.0997,8.1071,8.0847,8.0922,136600.0
2011-08-31 12:45:00,10.85,10.85,10.83,10.84,105400.0,8.0922,8.0922,8.0773,8.0847,105400.0
2011-08-31 12:50:00,10.84,10.86,10.84,10.86,101000.0,8.0847,8.0997,8.0847,8.0997,101000.0
2011-08-31 12:55:00,10.86,10.87,10.85,10.87,86800.0,8.0997,8.1071,8.0922,8.1071,86800.0
2011-08-31 13:00:00,10.87,10.88,10.85,10.85,204000.0,8.1071,8.1146,8.0922,8.0922,204000.0
2011-08-31 13:05:00,10.85,10.86,10.84,10.84,149200.0,8.0922,8.0997,8.0847,8.0847,149200.0
2011-08-31 13:10:00,10.84,10.85,10.84,10.84,112000.0,8.0847,8.0922,8.0847,8.0847,112000.0
2011-08-31 13:15:00,10.85,10.85,10.81,10.82,142400.0,8.0922,8.0922,8.0624,8.0698,142400.0
2011-08-31 13:20:00,10.82,10.83,10.81,10.81,197000.0,8.0698,8.0773,8.0624,8.0624,197000.0
2011-08-31 13:25:00,10.81,10.81,10.8,10.81,147600.0,8.0624,8.0624,8.0549,8.0624,147600.0
2011-08-31 13:30:00,10.81,10.82,10.8,10.81,131000.0,8.0624,8.0698,8.0549,8.0624,131000.0
2011-08-31 13:35:00,10.81,10.83,10.81,10.82,134200.0,8.0624,8.0773,8.0624,8.0698,134200.0
2011-08-31 13:40:00,10.81,10.83,10.81,10.81,175400.0,8.0624,8.0773,8.0624,8.0624,175400.0
2011-08-31 13:45:00,10.81,10.81,10.79,10.8,333400.0,8.0624,8.0624,8.0475,8.0549,333400.0
2011-08-31 13:50:00,10.79,10.8,10.78,10.78,135000.0,8.0475,8.0549,8.04,8.04,135000.0
2011-08-31 13:55:00,10.79,10.79,10.76,10.77,267600.0,8.0475,8.0475,8.0251,8.0325,267600.0
2011-08-31 14:00:00,10.77,10.78,10.75,10.76,240600.0,8.0325,8.04,8.0176,8.0251,240600.0
2011-08-31 14:05:00,10.76,10.76,10.73,10.74,402800.0,8.0251,8.0251,8.0027,8.0102,402800.0
2011-08-31 14:10:00,10.74,10.76,10.72,10.72,151600.0,8.0102,8.0251,7.9952,7.9952,151600.0
2011-08-31 14:15:00,10.72,10.75,10.72,10.74,177800.0,7.9952,8.0176,7.9952,8.0102,177800.0
2011-08-31 14:20:00,10.74,10.75,10.73,10.74,461800.0,8.0102,8.0176,8.0027,8.0102,461800.0
2011-08-31 14:25:00,10.74,10.75,10.74,10.75,329400.0,8.0102,8.0176,8.0102,8.0176,329400.0
2011-08-31 14:30:00,10.75,10.75,10.73,10.74,439600.0,8.0176,8.0176,8.0027,8.0102,439600.0
2011-08-31 14:35:00,10.74,10.74,10.71,10.74,335600.0,8.0102,8.0102,7.9878,8.0102,335600.0
2011-08-31 14:40:00,10.74,10.74,10.7,10.7,321000.0,8.0102,8.0102,7.9803,7.9803,321000.0
2011-08-31 14:45:00,10.7,10.72,10.7,10.72,211000.0,7.9803,7.9952,7.9803,7.9952,211000.0
2011-08-31 14:50:00,10.72,10.72,10.68,10.68,192800.0,7.9952,7.9952,7.9654,7.9654,192800.0
2011-08-31 14:55:00,10.68,10.72,10.68,10.72,310200.0,7.9654,7.9952,7.9654,7.9952,310200.0
2011-08-31 15:00:00,10.72,10.74,10.7,10.73,196800.0,7.9952,8.0102,7.9803,8.0027,196800.0
2011-08-31 15:05:00,10.74,10.76,10.73,10.74,221800.0,8.0102,8.0251,8.0027,8.0102,221800.0
2011-08-31 15:10:00,10.74,10.74,10.69,10.69,369000.0,8.0102,8.0102,7.9729,7.9729,369000.0
2011-08-31 15:15:00,10.69,10.69,10.64,10.65,678800.0,7.9729,7.9729,7.9356,7.943,678800.0
2011-08-31 15:20:00,10.65,10.69,10.65,10.68,299200.0,7.943,7.9729,7.943,7.9654,299200.0
2011-08-31 15:25:00,10.68,10.71,10.67,10.71,277600.0,7.9654,7.9878,7.958,7.9878,277600.0
2011-08-31 15:30:00,10.71,10.72,10.7,10.71,284400.0,7.9878,7.9952,7.9803,7.9878,284400.0
2011-08-31 15:35:00,10.71,10.76,10.71,10.73,316200.0,7.9878,8.0251,7.9878,8.0027,316200.0
2011-08-31 15:40:00,10.73,10.78,10.73,10.77,372400.0,8.0027,8.04,8.0027,8.0325,372400.0
2011-08-31 15:45:00,10.77,10.79,10.75,10.79,842800.0,8.0325,8.0475,8.0176,8.0475,842800.0
2011-08-31 15:50:00,10.79,10.81,10.77,10.78,1133200.0,8.0475,8.0624,8.0325,8.04,1133200.0
2011-08-31 15:55:00,10.78,10.79,10.72,10.76,1751200.0,8.04,8.0475,7.9952,8.0251,1751200.0
2011-09-01 09:30:00,10.75,10.82,10.74,10.75,833400.0,8.0176,8.0698,8.0102,8.0176,833400.0
2011-09-01 09:35:00,10.75,10.8,10.75,10.76,347200.0,8.0176,8.0549,8.0176,8.0251,347200.0
2011-09-01 09:40:00,10.76,10.77,10.72,10.74,348600.0,8.0251,8.0325,7.9952,8.0102,348600.0
2011-09-01 09:45:00,10.74,10.75,10.71,10.72,318400.0,8.0102,8.0176,7.9878,7.9952,318400.0
2011-09-01 09:50:00,10.73,10.74,10.71,10.71,282000.0,8.0027,8.0102,7.9878,7.9878,282000.0
2011-09-01 09:55:00,10.71,10.75,10.71,10.75,247400.0,7.9878,8.0176,7.9878,8.0176,247400.0
2011-09-01 10:00:00,10.74,10.9,10.73,10.84,2305400.0,8.0102,8.1295,8.0027,8.0847,2305400.0
2011-09-01 10:05:00,10.83,10.87,10.82,10.86,420000.0,8.0773,8.1071,8.0698,8.0997,420000.0
2011-09-01 10:10:00,10.86,10.87,10.81,10.82,658000.0,8.0997,8.1071,8.0624,8.0698,658000.0
2011-09-01 10:15:00,10.83,10.87,10.81,10.87,437600.0,8.0773,8.1071,8.0624,8.1071,437600.0
2011-09-01 10:20:00,10.86,10.88,10.84,10.87,255400.0,8.0997,8.1146,8.0847,8.1071,255400.0
2011-09-01 10:25:00,10.87,10.88,10.84,10.84,419000.0,8.1071,8.1146,8.0847,8.0847,419000.0
2011-09-01 10:30:00,10.84,10.84,10.79,10.81,300200.0,8.0847,8.0847,8.0475,8.0624,300200.0
2011-09-01 10:35:00,10.81,10.86,10.8,10.86,214800.0,8.0624,8.0997,8.0549,8.0997,214800.0
2011-09-01 10:40:00,10.85,10.88,10.85,10.87,464600.0,8.0922,8.1146,8.0922,8.1071,464600.0
2011-09-01 10:45:00,10.87,10.87,10.83,10.84,450600.0,8.1071,8.1071,8.0773,8.0847,450600.0
2011-09-01 10:50:00,10.84,10.88,10.83,10.86,624400.0,8.0847,8.1146,8.0773,8.0997,624400.0
2011-09-01 10:55:00,10.86,10.86,10.83,10.85,386800.0,8.0997,8.0997,8.0773,8.0922,386800.0
2011-09-01 11:00:00,10.85,10.86,10.82,10.85,441000.0,8.0922,8.0997,8.0698,8.0922,441000.0
2011-09-01 11:05:00,10.85,10.86,10.82,10.82,361000.0,8.0922,8.0997,8.0698,8.0698,361000.0
2011-09-01 11:10:00,10.82,10.84,10.81,10.81,368200.0,8.0698,8.0847,8.0624,8.0624,368200.0
2011-09-01 11:15:00,10.81,10.87,10.81,10.87,298200.0,8.0624,8.1071,8.0624,8.1071,298200.0
2011-09-01 11:20:00,10.87,10.88,10.84,10.88,373800.0,8.1071,8.1146,8.0847,8.1146,373800.0
2011-09-01 11:25:00,10.88,10.91,10.87,10.91,497200.0,8.1146,8.137,8.1071,8.137,497200.0
2011-09-01 11:30:00,10.91,10.91,10.89,10.9,398000.0,8.137,8.137,8.122,8.1295,398000.0
2011-09-01 11:35:00,10.9,10.9,10.88,10.89,183600.0,8.1295,8.1295,8.1146,8.122,183600.0
2011-09-01 11:40:00,10.89,10.9,10.87,10.87,410600.0,8.122,8.1295,8.1071,8.1071,410600.0
2011-09-01 11:45:00,10.88,10.9,10.88,10.89,275600.0,8.1146,8.1295,8.1146,8.122,275600.0
2011-09-01 11:50:00,10.89,10.93,10.88,10.93,655200.0,8.122,8.1519,8.1146,8.1519,655200.0
2011-09-01 11:55:00,10.93,10.94,10.92,10.93,264600.0,8.1519,8.1593,8.1444,8.1519,264600.0
2011-09-01 12:00:00,10.93,10.94,10.9,10.92,553400.0,8.1519,8.1593,8.1295,8.1444,553400.0
2011-09-01 12:05:00,10.92,10.92,10.9,10.92,236400.0,8.1444,8.1444,8.1295,8.1444,236400.0
2011-09-01 12:10:00,10.92,10.92,10.92,10.92,200000.0,8.1444,8.1444,8.1444,8.1444,200000.0
2011-09-01 12:15:00,10.92,10.92,10.9,10.92,499000.0,8.1444,8.1444,8.1295,8.1444,499000.0
2011-09-01 12:20:00,10.92,10.95,10.92,10.95,267000.0,8.1444,8.1668,8.1444,8.1668,267000.0
2011-09-01 12:25:00,10.94,10.96,10.94,10.96,555600.0,8.1593,8.1742,8.1593,8.1742,555600.0
2011-09-01 12:30:00,10.96,10.97,10.94,10.94,286200.0,8.1742,8.1817,8.1593,8.1593,286200.0
2011-09-01 12:35:00,10.94,10.94,10.93,10.93,220400.0,8.1593,8.1593,8.1519,8.1519,220400.0
2011-09-01 12:40:00,10.94,10.95,10.93,10.93,316200.0,8.1593,8.1668,8.1519,8.1519,316200.0
2011-09-01 12:45:00,10.93,10.95,10.93,10.94,352800.0,8.1519,8.1668,8.1519,8.1593,352800.0
2011-09-01 12:50:00,10.94,10.95,10.92,10.92,265800.0,8.1593,8.1668,8.1444,8.1444,265800.0
2011-09-01 12:55:00,10.92,10.94,10.92,10.92,403800.0,8.1444,8.1593,8.1444,8.1444,403800.0
2011-09-01 13:00:00,10.92,10.94,10.91,10.94,367400.0,8.1444,8.1593,8.137,8.1593,367400.0
2011-09-01 13:05:00,10.94,10.94,10.9,10.91,735600.0,8.1593,8.1593,8.1295,8.137,735600.0
2011-09-01 13:10:00,10.91,10.93,10.9,10.93,303800.0,8.137,8.1519,8.1295,8.1519,303800.0
2011-09-01 13:15:00,10.93,10.93,10.91,10.93,155200.0,8.1519,8.1519,8.137,8.1519,155200.0
2011-09-01 13:20:00,10.93,10.94,10.9,10.91,391400.0,8.1519,8.1593,8.1295,8.137,391400.0
2011-09-01 13:25:00,10.91,10.95,10.91,10.94,326600.0,8.137,8.1668,8.137,8.1593,326600.0
2011-09-01 13:30:00,10.94,10.94,10.91,10.93,407400.0,8.1593,8.1593,8.137,8.1519,407400.0
2011-09-01 13:35:00,10.93,10.93,10.9,10.91,378400.0,8.1519,8.1519,8.1295,8.137,378400.0
2011-09-01 13:40:00,10.91,10.91,10.89,10.91,767600.0,8.137,8.137,8.122,8.137,767600.0
2011-09-01 13:45:00,10.91,10.93,10.9,10.92,323200.0,8.137,8.1519,8.1295,8.1444,323200.0
2011-09-01 13:50:00,10.92,10.93,10.89,10.9,806600.0,8.1444,8.1519,8.122,8.1295,806600.0
2011-09-01 13:55:00,10.9,10.93,10.9,10.9,453400.0,8.1295,8.1519,8.1295,8.1295,453400.0
2011-09-01 14:00:00,10.9,10.91,10.89,10.9,962000.0,8.1295,8.137,8.122,8.1295,962000.0
2011-09-01 14:05:00,10.9,10.91,10.9,10.9,257600.0,8.1295,8.137,8.1295,8.1295,257600.0
2011-09-01 14:10:00,10.9,10.92,10.9,10.91,405400.0,8.1295,8.1444,8.1295,8.137,405400.0
2011-09-01 14:15:00,10.91,10.92,10.9,10.92,730200.0,8.137,8.1444,8.1295,8.1444,730200.0
2011-09-01 14:20:00,10.92,10.92,10.9,10.92,809800.0,8.1444,8.1444,8.1295,8.1444,809800.0
2011-09-01 14:25:00,10.92,10.93,10.9,10.92,404600.0,8.1444,8.1519,8.1295,8.1444,404600.0
2011-09-01 14:30:00,10.92,10.95,10.92,10.93,514200.0,8.1444,8.1668,8.1444,8.1519,514200.0
2011-09-01 14:35:00,10.93,10.93,10.91,10.92,303600.0,8.1519,8.1519,8.137,8.1444,303600.0
2011-09-01 14:40:00,10.92,10.94,10.91,10.91,372600.0,8.1444,8.1593,8.137,8.137,372600.0
2011-09-01 14:45:00,10.92,10.93,10.9,10.92,617200.0,8.1444,8.1519,8.1295,8.1444,617200.0
2011-09-01 14:50:00,10.92,10.93,10.9,10.93,393400.0,8.1444,8.1519,8.1295,8.1519,393400.0
2011-09-01 14:55:00,10.93,10.93,10.9,10.9,450400.0,8.1519,8.1519,8.1295,8.1295,450400.0
2011-09-01 15:00:00,10.9,10.9,10.88,10.88,508200.0,8.1295,8.1295,8.1146,8.1146,508200.0
2011-09-01 15:05:00,10.88,10.9,10.88,10.89,789600.0,8.1146,8.1295,8.1146,8.122,789600.0
2011-09-01 15:10:00,10.89,10.92,10.88,10.9,404800.0,8.122,8.1444,8.1146,8.1295,404800.0
2011-09-01 15:15:00,10.91,10.92,10.9,10.9,394800.0,8.137,8.1444,8.1295,8.1295,394800.0
2011-09-01 15:20:00,10.9,10.93,10.88,10.92,709200.0,8.1295,8.1519,8.1146,8.1444,709200.0
2011-09-01 15:25:00,10.92,10.93,10.9,10.9,398000.0,8.1444,8.1519,8.1295,8.1295,398000.0
2011-09-01 15:30:00,10.9,10.9,10.87,10.88,1092200.0,8.1295,8.1295,8.1071,8.1146,1092200.0
2011-09-01 15:35:00,10.88,10.89,10.86,10.87,760000.0,8.1146,8.122,8.0997,8.1071,760000.0
2011-09-01 15:40:00,10.87,10.87,10.83,10.85,1125800.0,8.1071,8.1071,8.0773,8.0922,1125800.0
2011-09-01 15:45:00,10.86,10.87,10.85,10.86,714600.0,8.0997,8.1071,8.0922,8.0997,714600.0
2011-09-01 15:50:00,10.87,10.88,10.83,10.84,1173200.0,8.1071,8.1146,8.0773,8.0847,1173200.0
2011-09-01 15:55:00,10.84,10.84,10.81,10.81,1979400.0,8.0847,8.0847,8.0624,8.0624,1979400.0
2011-09-02 09:30:00,10.63,10.68,10.56,10.62,582200.0,7.9281,7.9654,7.8759,7.9207,582200.0
2011-09-02 09:35:00,10.62,10.65,10.58,10.58,212600.0,7.9207,7.943,7.8908,7.8908,212600.0
2011-09-02 09:40:00,10.58,10.6,10.56,10.58,218800.0,7.8908,7.9057,7.8759,7.8908,218800.0
2011-09-02 09:45:00,10.58,10.59,10.56,10.58,291400.0,7.8908,7.8983,7.8759,7.8908,291400.0
2011-09-02 09:50:00,10.57,10.6,10.56,10.56,398600.0,7.8834,7.9057,7.8759,7.8759,398600.0
2011-09-02 09:55:00,10.56,10.58,10.54,10.57,210200.0,7.8759,7.8908,7.861,7.8834,210200.0
2011-09-02 10:00:00,10.56,10.6,10.56,10.56,257400.0,7.8759,7.9057,7.8759,7.8759,257400.0
2011-09-02 10:05:00,10.56,10.62,10.55,10.62,283800.0,7.8759,7.9207,7.8685,7.9207,283800.0
2011-09-02 10:10:00,10.62,10.63,10.57,10.59,299600.0,7.9207,7.9281,7.8834,7.8983,299600.0
2011-09-02 10:15:00,10.59,10.61,10.56,10.6,356000.0,7.8983,7.9132,7.8759,7.9057,356000.0
2011-09-02 10:20:00,10.6,10.6,10.55,10.56,315400.0,7.9057,7.9057,7.8685,7.8759,315400.0
2011-09-02 10:25:00,10.56,10.59,10.56,10.56,318600.0,7.8759,7.8983,7.8759,7.8759,318600.0
2011-09-02 10:30:00,10.56,10.56,10.51,10.52,382400.0,7.8759,7.8759,7.8386,7.8461,382400.0
2011-09-02 10:35:00,10.52,10.54,10.5,10.52,274600.0,7.8461,7.861,7.8312,7.8461,274600.0
2011-09-02 10:40:00,10.52,10.53,10.5,10.51,377400.0,7.8461,7.8535,7.8312,7.8386,377400.0
2011-09-02 10:45:00,10.51,10.52,10.48,10.52,468400.0,7.8386,7.8461,7.8162,7.8461,468400.0
2011-09-02 10:50:00,10.52,10.53,10.49,10.51,303400.0,7.8461,7.8535,7.8237,7.8386,303400.0
2011-09-02 10:55:00,10.51,10.54,10.5,10.53,266200.0,7.8386,7.861,7.8312,7.8535,266200.0
2011-09-02 11:00:00,10.54,10.55,10.52,10.53,441000.0,7.861,7.8685,7.8461,7.8535,441000.0
2011-09-02 11:05:00,10.53,10.54,10.52,10.52,460000.0,7.8535,7.861,7.8461,7.8461,460000.0
2011-09-02 11:10:00,10.52,10.56,10.52,10.56,286400.0,7.8461,7.8759,7.8461,7.8759,286400.0
2011-09-02 11:15:00,10.56,10.56,10.53,10.54,330800.0,7.8759,7.8759,7.8535,7.861,330800.0
2011-09-02 11:20:00,10.54,10.56,10.53,10.54,436400.0,7.861,7.8759,7.8535,7.861,436400.0
2011-09-02 11:25:00,10.54,10.55,10.52,10.53,585400.0,7.861,7.8685,7.8461,7.8535,585400.0
2011-09-02 11:30:00,10.53,10.54,10.53,10.54,895000.0,7.8535,7.861,7.8535,7.861,895000.0
2011-09-02 11:35:00,10.54,10.58,10.54,10.58,674400.0,7.861,7.8908,7.861,7.8908,674400.0
2011-09-02 11:40:00,10.57,10.57,10.56,10.56,243200.0,7.8834,7.8834,7.8759,7.8759,243200.0
2011-09-02 11:45:00,10.56,10.58,10.56,10.57,311800.0,7.8759,7.8908,7.8759,7.8834,311800.0
2011-09-02 11:50:00,10.57,10.59,10.57,10.59,338000.0,7.8834,7.8983,7.8834,7.8983,338000.0
2011-09-02 11:55:00,10.59,10.59,10.56,10.56,143400.0,7.8983,7.8983,7.8759,7.8759,143400.0
2011-09-02 12:00:00,10.56,10.59,10.56,10.59,186800.0,7.8759,7.8983,7.8759,7.8983,186800.0
2011-09-02 12:05:00,10.59,10.61,10.59,10.59,164800.0,7.8983,7.9132,7.8983,7.8983,164800.0
2011-09-02 12:10:00,10.59,10.6,10.58,10.6,159600.0,7.8983,7.9057,7.8908,7.9057,159600.0
2011-09-02 12:15:00,10.6,10.6,10.58,10.59,141800.0,7.9057,7.9057,7.8908,7.8983,141800.0
2011-09-02 12:20:00,10.59,10.6,10.57,10.57,245800.0,7.8983,7.9057,7.8834,7.8834,245800.0
2011-09-02 12:25:00,10.58,10.58,10.56,10.56,81600.0,7.8908,7.8908,7.8759,7.8759,81600.0
2011-09-02 12:30:00,10.56,10.56,10.55,10.56,113800.0,7.8759,7.8759,7.8685,7.8759,113800.0
2011-09-02 12:35:00,10.56,10.56,10.55,10.55,159000.0,7.8759,7.8759,7.8685,7.8685,159000.0
2011-09-02 12:40:00,10.55,10.57,10.55,10.57,170400.0,7.8685,7.8834,7.8685,7.8834,170400.0
2011-09-02 12:45:00,10.57,10.58,10.56,10.57,153800.0,7.8834,7.8908,7.8759,7.8834,153800.0
2011-09-02 12:50:00,10.57,10.58,10.56,10.57,135200.0,7.8834,7.8908,7.8759,7.8834,135200.0
2011-09-02 12:55:00,10.56,10.58,10.56,10.58,177000.0,7.8759,7.8908,7.8759,7.8908,177000.0
2011-09-02 13:00:00,10.58,10.58,10.55,10.55,134400.0,7.8908,7.8908,7.8685,7.8685,134400.0
2011-09-02 13:05:00,10.55,10.55,10.53,10.53,117200.0,7.8685,7.8685,7.8535,7.8535,117200.0
2011-09-02 13:10:00,10.53,10.54,10.51,10.52,140400.0,7.8535,7.861,7.8386,7.8461,140400.0
2011-09-02 13:15:00,10.52,10.52,10.49,10.49,163400.0,7.8461,7.8461,7.8237,7.8237,163400.0
2011-09-02 13:20:00,10.49,10.51,10.49,10.5,189800.0,7.8237,7.8386,7.8237,7.8312,189800.0
2011-09-02 13:25:00,10.5,10.51,10.49,10.49,125400.0,7.8312,7.8386,7.8237,7.8237,125400.0
2011-09-02 13:30:00,10.49,10.52,10.49,10.49,215400.0,7.8237,7.8461,7.8237,7.8237,215400.0
2011-09-02 13:35:00,10.49,10.5,10.48,10.48,222200.0,7.8237,7.8312,7.8162,7.8162,222200.0
2011-09-02 13:40:00,10.48,10.51,10.48,10.49,349000.0,7.8162,7.8386,7.8162,7.8237,349000.0
2011-09-02 13:45:00,10.49,10.51,10.49,10.51,131800.0,7.8237,7.8386,7.8237,7.8386,131800.0
2011-09-02 13:50:00,10.51,10.53,10.5,10.51,282200.0,7.8386,7.8535,7.8312,7.8386,282200.0
2011-09-02 13:55:00,10.51,10.52,10.5,10.51,190200.0,7.8386,7.8461,7.8312,7.8386,190200.0
2011-09-02 14:00:00,10.51,10.53,10.5,10.52,299600.0,7.8386,7.8535,7.8312,7.8461,299600.0
2011-09-02 14:05:00,10.52,10.52,10.51,10.51,265600.0,7.8461,7.8461,7.8386,7.8386,265600.0
2011-09-02 14:10:00,10.52,10.52,10.48,10.49,1202600.0,7.8461,7.8461,7.8162,7.8237,1202600.0
2011-09-02 14:15:00,10.5,10.5,10.49,10.49,357400.0,7.8312,7.8312,7.8237,7.8237,357400.0
2011-09-02 14:20:00,10.49,10.49,10.47,10.47,505600.0,7.8237,7.8237,7.8088,7.8088,505600.0
2011-09-02 14:25:00,10.48,10.49,10.46,10.48,490600.0,7.8162,7.8237,7.8013,7.8162,490600.0
2011-09-02 14:30:00,10.48,10.48,10.43,10.46,595600.0,7.8162,7.8162,7.779,7.8013,595600.0
2011-09-02 14:35:00,10.46,10.47,10.46,10.46,218200.0,7.8013,7.8088,7.8013,7.8013,218200.0
2011-09-02 14:40:00,10.47,10.49,10.46,10.47,448000.0,7.8088,7.8237,7.8013,7.8088,448000.0
2011-09-02 14:45:00,10.47,10.47,10.45,10.46,314600.0,7.8088,7.8088,7.7939,7.8013,314600.0
2011-09-02 14:50:00,10.46,10.48,10.45,10.48,366400.0,7.8013,7.8162,7.7939,7.8162,366400.0
2011-09-02 14:55:00,10.48,10.49,10.47,10.48,456200.0,7.8162,7.8237,7.8088,7.8162,456200.0
2011-09-02 15:00:00,10.48,10.49,10.46,10.47,570400.0,7.8162,7.8237,7.8013,7.8088,570400.0
2011-09-02 15:05:00,10.47,10.48,10.46,10.48,249200.0,7.8088,7.8162,7.8013,7.8162,249200.0
2011-09-02 15:10:00,10.48,10.49,10.47,10.48,427200.0,7.8162,7.8237,7.8088,7.8162,427200.0
2011-09-02 15:15:00,10.49,10.49,10.47,10.48,467200.0,7.8237,7.8237,7.8088,7.8162,467200.0
2011-09-02 15:20:00,10.48,10.52,10.48,10.51,462600.0,7.8162,7.8461,7.8162,7.8386,462600.0
2011-09-02 15:25:00,10.51,10.51,10.49,10.49,352400.0,7.8386,7.8386,7.8237,7.8237,352400.0
2011-09-02 15:30:00,10.49,10.49,10.48,10.49,579800.0,7.8237,7.8237,7.8162,7.8237,579800.0
2011-09-02 15:35:00,10.49,10.53,10.49,10.53,959200.0,7.8237,7.8535,7.8237,7.8535,959200.0
2011-09-02 15:40:00,10.53,10.55,10.52,10.53,881800.0,7.8535,7.8685,7.8461,7.8535,881800.0
2011-09-02 15:45:00,10.54,10.54,10.51,10.51,1353400.0,7.861,7.861,7.8386,7.8386,1353400.0
2011-09-02 15:50:00,10.52,10.53,10.49,10.53,1313200.0,7.8461,7.8535,7.8237,7.8535,1313200.0
2011-09-02 15:55:00,10.53,10.54,10.49,10.49,1838200.0,7.8535,7.861,7.8237,7.8237,1838200.0
2011-09-06 09:30:00,10.19,10.25,10.15,10.24,1011800.0,7.6,7.6447,7.5701,7.6372,1011800.0
2011-09-06 09:35:00,10.24,10.24,10.18,10.22,489000.0,7.6372,7.6372,7.5925,7.6223,489000.0
2011-09-06 09:40:00,10.23,10.27,10.22,10.25,860600.0,7.6298,7.6596,7.6223,7.6447,860600.0
2011-09-06 09:45:00,10.25,10.26,10.2,10.2,550400.0,7.6447,7.6522,7.6074,7.6074,550400.0
2011-09-06 09:50:00,10.2,10.22,10.15,10.21,388000.0,7.6074,7.6223,7.5701,7.6149,388000.0
2011-09-06 09:55:00,10.21,10.24,10.21,10.23,321400.0,7.6149,7.6372,7.6149,7.6298,321400.0
2011-09-06 10:00:00,10.23,10.29,10.23,10.28,1085400.0,7.6298,7.6745,7.6298,7.6671,1085400.0
2011-09-06 10:05:00,10.28,10.29,10.25,10.27,533400.0,7.6671,7.6745,7.6447,7.6596,533400.0
2011-09-06 10:10:00,10.28,10.29,10.22,10.24,544000.0,7.6671,7.6745,7.6223,7.6372,544000.0
2011-09-06 10:15:00,10.24,10.24,10.2,10.21,311000.0,7.6372,7.6372,7.6074,7.6149,311000.0
2011-09-06 10:20:00,10.21,10.22,10.18,10.18,232000.0,7.6149,7.6223,7.5925,7.5925,232000.0
2011-09-06 10:25:00,10.18,10.19,10.15,10.15,354200.0,7.5925,7.6,7.5701,7.5701,354200.0
2011-09-06 10:30:00,10.15,10.18,10.14,10.15,360200.0,7.5701,7.5925,7.5627,7.5701,360200.0
2011-09-06 10:35:00,10.15,10.19,10.13,10.15,348600.0,7.5701,7.6,7.5552,7.5701,348600.0
2011-09-06 10:40:00,10.15,10.18,10.15,10.16,337800.0,7.5701,7.5925,7.5701,7.5776,337800.0
2011-09-06 10:45:00,10.15,10.15,10.13,10.15,218400.0,7.5701,7.5701,7.5552,7.5701,218400.0
2011-09-06 10:50:00,10.15,10.21,10.15,10.2,251200.0,7.5701,7.6149,7.5701,7.6074,251200.0
2011-09-06 10:55:00,10.2,10.22,10.18,10.22,401200.0,7.6074,7.6223,7.5925,7.6223,401200.0
2011-09-06 11:00:00,10.22,10.22,10.19,10.19,313000.0,7.6223,7.6223,7.6,7.6,313000.0
2011-09-06 11:05:00,10.19,10.21,10.18,10.2,214400.0,7.6,7.6149,7.5925,7.6074,214400.0
2011-09-06 11:10:00,10.2,10.22,10.18,10.22,307800.0,7.6074,7.6223,7.5925,7.6223,307800.0
2011-09-06 11:15:00,10.21,10.24,10.21,10.23,646000.0,7.6149,7.6372,7.6149,7.6298,646000.0
2011-09-06 11:20:00,10.24,10.26,10.23,10.25,889600.0,7.6372,7.6522,7.6298,7.6447,889600.0
2011-09-06 11:25:00,10.26,10.3,10.26,10.3,628400.0,7.6522,7.682,7.6522,7.682,628400.0
2011-09-06 11:30:00,10.3,10.31,10.28,10.29,472400.0,7.682,7.6895,7.6671,7.6745,472400.0
2011-09-06 11:35:00,10.28,10.3,10.26,10.26,165600.0,7.6671,7.682,7.6522,7.6522,165600.0
2011-09-06 11:40:00,10.26,10.27,10.24,10.27,250000.0,7.6522,7.6596,7.6372,7.6596,250000.0
2011-09-06 11:45:00,10.27,10.27,10.24,10.25,200600.0,7.6596,7.6596,7.6372,7.6447,200600.0
2011-09-06 11:50:00,10.26,10.27,10.26,10.26,90000.0,7.6522,7.6596,7.6522,7.6522,90000.0
2011-09-06 11:55:00,10.26,10.3,10.26,10.29,143600.0,7.6522,7.682,7.6522,7.6745,143600.0
2011-09-06 12:00:00,10.29,10.3,10.28,10.28,208600.0,7.6745,7.682,7.6671,7.6671,208600.0
2011-09-06 12:05:00,10.29,10.33,10.28,10.28,329600.0,7.6745,7.7044,7.6671,7.6671,329600.0
2011-09-06 12:10:00,10.29,10.29,10.27,10.28,201200.0,7.6745,7.6745,7.6596,7.6671,201200.0
2011-09-06 12:15:00,10.28,10.31,10.28,10.29,180800.0,7.6671,7.6895,7.6671,7.6745,180800.0
2011-09-06 12:20:00,10.29,10.31,10.29,10.29,114600.0,7.6745,7.6895,7.6745,7.6745,114600.0
2011-09-06 12:25:00,10.29,10.3,10.28,10.29,118800.0,7.6745,7.682,7.6671,7.6745,118800.0
2011-09-06 12:30:00,10.29,10.29,10.27,10.27,249200.0,7.6745,7.6745,7.6596,7.6596,249200.0
2011-09-06 12:35:00,10.27,10.28,10.26,10.27,145200.0,7.6596,7.6671,7.6522,7.6596,145200.0
2011-09-06 12:40:00,10.27,10.27,10.25,10.26,87000.0,7.6596,7.6596,7.6447,7.6522,87000.0
2011-09-06 12:45:00,10.26,10.27,10.25,10.26,126000.0,7.6522,7.6596,7.6447,7.6522,126000.0
2011-09-06 12:50:00,10.26,10.27,10.25,10.26,160600.0,7.6522,7.6596,7.6447,7.6522,160600.0
2011-09-06 12:55:00,10.26,10.27,10.25,10.27,56600.0,7.6522,7.6596,7.6447,7.6596,56600.0
2011-09-06 13:00:00,10.27,10.27,10.25,10.26,195400.0,7.6596,7.6596,7.6447,7.6522,195400.0
2011-09-06 13:05:00,10.26,10.29,10.26,10.27,137000.0,7.6522,7.6745,7.6522,7.6596,137000.0
2011-09-06 13:10:00,10.28,10.31,10.27,10.31,320000.0,7.6671,7.6895,7.6596,7.6895,320000.0
2011-09-06 13:15:00,10.3,10.3,10.28,10.3,173600.0,7.682,7.682,7.6671,7.682,173600.0
2011-09-06 13:20:00,10.3,10.31,10.29,10.31,211200.0,7.682,7.6895,7.6745,7.6895,211200.0
2011-09-06 13:25:00,10.31,10.31,10.3,10.3,371000.0,7.6895,7.6895,7.682,7.682,371000.0
2011-09-06 13:30:00,10.3,10.31,10.29,10.29,320400.0,7.682,7.6895,7.6745,7.6745,320400.0
2011-09-06 13:35:00,10.29,10.31,10.28,10.31,223000.0,7.6745,7.6895,7.6671,7.6895,223000.0
2011-09-06 13:40:00,10.31,10.33,10.3,10.32,141800.0,7.6895,7.7044,7.682,7.6969,141800.0
2011-09-06 13:45:00,10.33,10.35,10.32,10.35,191000.0,7.7044,7.7193,7.6969,7.7193,191000.0
2011-09-06 13:50:00,10.35,10.36,10.34,10.35,208800.0,7.7193,7.7267,7.7118,7.7193,208800.0
2011-09-06 13:55:00,10.35,10.36,10.33,10.34,349000.0,7.7193,7.7267,7.7044,7.7118,349000.0
2011-09-06 14:00:00,10.34,10.34,10.31,10.33,146600.0,7.7118,7.7118,7.6895,7.7044,146600.0
2011-09-06 14:05:00,10.32,10.35,10.31,10.34,147600.0,7.6969,7.7193,7.6895,7.7118,147600.0
2011-09-06 14:10:00,10.34,10.37,10.33,10.36,344800.0,7.7118,7.7342,7.7044,7.7267,344800.0
2011-09-06 14:15:00,10.37,10.38,10.36,10.38,189000.0,7.7342,7.7417,7.7267,7.7417,189000.0
2011-09-06 14:20:00,10.38,10.38,10.36,10.37,159000.0,7.7417,7.7417,7.7267,7.7342,159000.0
2011-09-06 14:25:00,10.37,10.38,10.36,10.36,146200.0,7.7342,7.7417,7.7267,7.7267,146200.0
2011-09-06 14:30:00,10.36,10.36,10.33,10.33,213400.0,7.7267,7.7267,7.7044,7.7044,213400.0
2011-09-06 14:35:00,10.34,10.35,10.32,10.33,143800.0,7.7118,7.7193,7.6969,7.7044,143800.0
2011-09-06 14:40:00,10.32,10.32,10.3,10.31,233800.0,7.6969,7.6969,7.682,7.6895,233800.0
2011-09-06 14:45:00,10.32,10.32,10.29,10.29,157800.0,7.6969,7.6969,7.6745,7.6745,157800.0
2011-09-06 14:50:00,10.29,10.3,10.28,10.28,170000.0,7.6745,7.682,7.6671,7.6671,170000.0
2011-09-06 14:55:00,10.28,10.29,10.26,10.27,208400.0,7.6671,7.6745,7.6522,7.6596,208400.0
2011-09-06 15:00:00,10.27,10.28,10.24,10.25,329200.0,7.6596,7.6671,7.6372,7.6447,329200.0
2011-09-06 15:05:00,10.25,10.26,10.23,10.26,606600.0,7.6447,7.6522,7.6298,7.6522,606600.0
2011-09-06 15:10:00,10.25,10.27,10.24,10.24,401400.0,7.6447,7.6596,7.6372,7.6372,401400.0
2011-09-06 15:15:00,10.24,10.25,10.22,10.24,343000.0,7.6372,7.6447,7.6223,7.6372,343000.0
2011-09-06 15:20:00,10.24,10.28,10.23,10.27,363800.0,7.6372,7.6671,7.6298,7.6596,363800.0
2011-09-06 15:25:00,10.27,10.28,10.25,10.26,473000.0,7.6596,7.6671,7.6447,7.6522,473000.0
2011-09-06 15:30:00,10.26,10.26,10.24,10.24,699600.0,7.6522,7.6522,7.6372,7.6372,699600.0
2011-09-06 15:35:00,10.24,10.3,10.24,10.3,798600.0,7.6372,7.682,7.6372,7.682,798600.0
2011-09-06 15:40:00,10.3,10.31,10.29,10.31,410200.0,7.682,7.6895,7.6745,7.6895,410200.0
2011-09-06 15:45:00,10.31,10.35,10.29,10.33,820200.0,7.6895,7.7193,7.6745,7.7044,820200.0
2011-09-06 15:50:00,10.33,10.37,10.32,10.36,779600.0,7.7044,7.7342,7.6969,7.7267,779600.0
2011-09-06 15:55:00,10.36,10.38,10.36,10.36,1726800.0,7.7267,7.7417,7.7267,7.7267,1726800.0
2011-09-07 09:30:00,10.47,10.49,10.42,10.45,563600.0,7.8088,7.8237,7.7715,7.7939,563600.0
2011-09-07 09:35:00,10.45,10.48,10.44,10.48,264200.0,7.7939,7.8162,7.7864,7.8162,264200.0
2011-09-07 09:40:00,10.48,10.51,10.47,10.51,337000.0,7.8162,7.8386,7.8088,7.8386,337000.0
2011-09-07 09:45:00,10.51,10.51,10.46,10.48,269000.0,7.8386,7.8386,7.8013,7.8162,269000.0
2011-09-07 09:50:00,10.47,10.49,10.47,10.47,206600.0,7.8088,7.8237,7.8088,7.8088,206600.0
2011-09-07 09:55:00,10.47,10.51,10.46,10.49,244200.0,7.8088,7.8386,7.8013,7.8237,244200.0
2011-09-07 10:00:00,10.49,10.51,10.49,10.49,148600.0,7.8237,7.8386,7.8237,7.8237,148600.0
2011-09-07 10:05:00,10.5,10.51,10.48,10.5,594000.0,7.8312,7.8386,7.8162,7.8312,594000.0
2011-09-07 10:10:00,10.5,10.51,10.49,10.5,440600.0,7.8312,7.8386,7.8237,7.8312,440600.0
2011-09-07 10:15:00,10.5,10.5,10.47,10.49,435200.0,7.8312,7.8312,7.8088,7.8237,435200.0
2011-09-07 10:20:00,10.49,10.53,10.49,10.53,429400.0,7.8237,7.8535,7.8237,7.8535,429400.0
2011-09-07 10:25:00,10.53,10.54,10.52,10.53,587200.0,7.8535,7.861,7.8461,7.8535,587200.0
2011-09-07 10:30:00,10.53,10.55,10.53,10.53,220000.0,7.8535,7.8685,7.8535,7.8535,220000.0
2011-09-07 10:35:00,10.53,10.57,10.53,10.56,271600.0,7.8535,7.8834,7.8535,7.8759,271600.0
2011-09-07 10:40:00,10.56,10.6,10.56,10.57,266600.0,7.8759,7.9057,7.8759,7.8834,266600.0
2011-09-07 10:45:00,10.57,10.57,10.54,10.55,863000.0,7.8834,7.8834,7.861,7.8685,863000.0
2011-09-07 10:50:00,10.54,10.55,10.53,10.55,172200.0,7.861,7.8685,7.8535,7.8685,172200.0
2011-09-07 10:55:00,10.55,10.56,10.53,10.55,153200.0,7.8685,7.8759,7.8535,7.8685,153200.0
2011-09-07 11:00:00,10.55,10.55,10.53,10.55,109800.0,7.8685,7.8685,7.8535,7.8685,109800.0
2011-09-07 11:05:00,10.55,10.57,10.55,10.57,374200.0,7.8685,7.8834,7.8685,7.8834,374200.0
2011-09-07 11:10:00,10.56,10.59,10.56,10.58,277400.0,7.8759,7.8983,7.8759,7.8908,277400.0
2011-09-07 11:15:00,10.58,10.58,10.56,10.58,121200.0,7.8908,7.8908,7.8759,7.8908,121200.0
2011-09-07 11:20:00,10.58,10.61,10.57,10.61,439200.0,7.8908,7.9132,7.8834,7.9132,439200.0
2011-09-07 11:25:00,10.6,10.62,10.6,10.62,160800.0,7.9057,7.9207,7.9057,7.9207,160800.0
2011-09-07 11:30:00,10.62,10.63,10.61,10.62,368000.0,7.9207,7.9281,7.9132,7.9207,368000.0
2011-09-07 11:35:00,10.62,10.63,10.61,10.62,174000.0,7.9207,7.9281,7.9132,7.9207,174000.0
2011-09-07 11:40:00,10.61,10.63,10.61,10.63,91200.0,7.9132,7.9281,7.9132,7.9281,91200.0
2011-09-07 11:45:00,10.63,10.64,10.63,10.64,125400.0,7.9281,7.9356,7.9281,7.9356,125400.0
2011-09-07 11:50:00,10.63,10.65,10.63,10.63,216600.0,7.9281,7.943,7.9281,7.9281,216600.0
2011-09-07 11:55:00,10.64,10.65,10.63,10.64,122800.0,7.9356,7.943,7.9281,7.9356,122800.0
2011-09-07 12:00:00,10.64,10.65,10.63,10.63,174200.0,7.9356,7.943,7.9281,7.9281,174200.0
2011-09-07 12:05:00,10.63,10.65,10.63,10.64,347800.0,7.9281,7.943,7.9281,7.9356,347800.0
2011-09-07 12:10:00,10.64,10.65,10.63,10.65,97200.0,7.9356,7.943,7.9281,7.943,97200.0
2011-09-07 12:15:00,10.65,10.65,10.65,10.65,87600.0,7.943,7.943,7.943,7.943,87600.0
2011-09-07 12:20:00,10.65,10.65,10.64,10.64,253400.0,7.943,7.943,7.9356,7.9356,253400.0
2011-09-07 12:25:00,10.64,10.65,10.63,10.64,139200.0,7.9356,7.943,7.9281,7.9356,139200.0
2011-09-07 12:30:00,10.64,10.66,10.63,10.65,274400.0,7.9356,7.9505,7.9281,7.943,274400.0
2011-09-07 12:35:00,10.65,10.66,10.65,10.66,166600.0,7.943,7.9505,7.943,7.9505,166600.0
2011-09-07 12:40:00,10.66,10.66,10.65,10.65,152400.0,7.9505,7.9505,7.943,7.943,152400.0
2011-09-07 12:45:00,10.65,10.65,10.63,10.63,318800.0,7.943,7.943,7.9281,7.9281,318800.0
2011-09-07 12:50:00,10.63,10.63,10.63,10.63,149400.0,7.9281,7.9281,7.9281,7.9281,149400.0
2011-09-07 12:55:00,10.63,10.65,10.63,10.63,219600.0,7.9281,7.943,7.9281,7.9281,219600.0
2011-09-07 13:00:00,10.63,10.65,10.63,10.64,140600.0,7.9281,7.943,7.9281,7.9356,140600.0
2011-09-07 13:05:00,10.65,10.65,10.65,10.65,177600.0,7.943,7.943,7.943,7.943,177600.0
2011-09-07 13:10:00,10.65,10.65,10.64,10.65,132800.0,7.943,7.943,7.9356,7.943,132800.0
2011-09-07 13:15:00,10.65,10.66,10.65,10.66,131600.0,7.943,7.9505,7.943,7.9505,131600.0
2011-09-07 13:20:00,10.66,10.66,10.65,10.66,177800.0,7.9505,7.9505,7.943,7.9505,177800.0
2011-09-07 13:25:00,10.66,10.66,10.65,10.65,223200.0,7.9505,7.9505,7.943,7.943,223200.0
2011-09-07 13:30:00,10.65,10.65,10.65,10.65,174800.0,7.943,7.943,7.943,7.943,174800.0
2011-09-07 13:35:00,10.65,10.66,10.65,10.65,339000.0,7.943,7.9505,7.943,7.943,339000.0
2011-09-07 13:40:00,10.65,10.65,10.63,10.63,191600.0,7.943,7.943,7.9281,7.9281,191600.0
2011-09-07 13:45:00,10.63,10.64,10.63,10.64,142000.0,7.9281,7.9356,7.9281,7.9356,142000.0
2011-09-07 13:50:00,10.64,10.65,10.63,10.64,93200.0,7.9356,7.943,7.9281,7.9356,93200.0
2011-09-07 13:55:00,10.64,10.65,10.64,10.65,164000.0,7.9356,7.943,7.9356,7.943,164000.0
2011-09-07 14:00:00,10.65,10.67,10.63,10.66,262200.0,7.943,7.958,7.9281,7.9505,262200.0
2011-09-07 14:05:00,10.66,10.67,10.65,10.65,205600.0,7.9505,7.958,7.943,7.943,205600.0
2011-09-07 14:10:00,10.65,10.67,10.65,10.66,132600.0,7.943,7.958,7.943,7.9505,132600.0
2011-09-07 14:15:00,10.66,10.68,10.65,10.67,198400.0,7.9505,7.9654,7.943,7.958,198400.0
2011-09-07 14:20:00,10.67,10.68,10.66,10.67,256200.0,7.958,7.9654,7.9505,7.958,256200.0
2011-09-07 14:25:00,10.67,10.69,10.67,10.68,299400.0,7.958,7.9729,7.958,7.9654,299400.0
2011-09-07 14:30:00,10.68,10.69,10.68,10.68,339600.0,7.9654,7.9729,7.9654,7.9654,339600.0
2011-09-07 14:35:00,10.69,10.7,10.68,10.69,223000.0,7.9729,7.9803,7.9654,7.9729,223000.0
2011-09-07 14:40:00,10.69,10.71,10.69,10.71,128800.0,7.9729,7.9878,7.9729,7.9878,128800.0
2011-09-07 14:45:00,10.7,10.72,10.7,10.71,214800.0,7.9803,7.9952,7.9803,7.9878,214800.0
2011-09-07 14:50:00,10.71,10.71,10.69,10.69,155400.0,7.9878,7.9878,7.9729,7.9729,155400.0
2011-09-07 14:55:00,10.69,10.71,10.69,10.7,225000.0,7.9729,7.9878,7.9729,7.9803,225000.0
2011-09-07 15:00:00,10.71,10.71,10.69,10.69,169000.0,7.9878,7.9878,7.9729,7.9729,169000.0
2011-09-07 15:05:00,10.69,10.7,10.68,10.7,299200.0,7.9729,7.9803,7.9654,7.9803,299200.0
2011-09-07 15:10:00,10.7,10.7,10.67,10.69,282400.0,7.9803,7.9803,7.958,7.9729,282400.0
2011-09-07 15:15:00,10.69,10.69,10.68,10.68,228600.0,7.9729,7.9729,7.9654,7.9654,228600.0
2011-09-07 15:20:00,10.68,10.68,10.66,10.66,404200.0,7.9654,7.9654,7.9505,7.9505,404200.0
2011-09-07 15:25:00,10.67,10.68,10.65,10.68,393000.0,7.958,7.9654,7.943,7.9654,393000.0
2011-09-07 15:30:00,10.68,10.69,10.66,10.66,283600.0,7.9654,7.9729,7.9505,7.9505,283600.0
2011-09-07 15:35:00,10.66,10.67,10.63,10.65,554400.0,7.9505,7.958,7.9281,7.943,554400.0
2011-09-07 15:40:00,10.65,10.66,10.65,10.65,497200.0,7.943,7.9505,7.943,7.943,497200.0
2011-09-07 15:45:00,10.65,10.67,10.65,10.65,625400.0,7.943,7.958,7.943,7.943,625400.0
2011-09-07 15:50:00,10.65,10.68,10.65,10.68,1106600.0,7.943,7.9654,7.943,7.9654,1106600.0
2011-09-07 15:55:00,10.67,10.7,10.67,10.7,2153000.0,7.958,7.9803,7.958,7.9803,2153000.0
2011-09-08 09:30:00,10.65,10.76,10.63,10.74,849600.0,7.943,8.0251,7.9281,8.0102,849600.0
2011-09-08 09:35:00,10.74,10.79,10.74,10.76,657800.0,8.0102,8.0475,8.0102,8.0251,657800.0
2011-09-08 09:40:00,10.76,10.81,10.75,10.79,538600.0,8.0251,8.0624,8.0176,8.0475,538600.0
2011-09-08 09:45:00,10.79,10.79,10.76,10.77,552600.0,8.0475,8.0475,8.0251,8.0325,552600.0
2011-09-08 09:50:00,10.77,10.78,10.74,10.76,557800.0,8.0325,8.04,8.0102,8.0251,557800.0
2011-09-08 09:55:00,10.76,10.76,10.72,10.74,401800.0,8.0251,8.0251,7.9952,8.0102,401800.0
2011-09-08 10:00:00,10.74,10.74,10.71,10.73,597200.0,8.0102,8.0102,7.9878,8.0027,597200.0
2011-09-08 10:05:00,10.74,10.74,10.71,10.72,438000.0,8.0102,8.0102,7.9878,7.9952,438000.0
2011-09-08 10:10:00,10.73,10.73,10.71,10.71,344800.0,8.0027,8.0027,7.9878,7.9878,344800.0
2011-09-08 10:15:00,10.72,10.74,10.68,10.74,592000.0,7.9952,8.0102,7.9654,8.0102,592000.0
2011-09-08 10:20:00,10.74,10.74,10.72,10.72,338600.0,8.0102,8.0102,7.9952,7.9952,338600.0
2011-09-08 10:25:00,10.72,10.75,10.72,10.72,222000.0,7.9952,8.0176,7.9952,7.9952,222000.0
2011-09-08 10:30:00,10.72,10.76,10.72,10.75,221200.0,7.9952,8.0251,7.9952,8.0176,221200.0
2011-09-08 10:35:00,10.75,10.76,10.72,10.72,185200.0,8.0176,8.0251,7.9952,7.9952,185200.0
2011-09-08 10:40:00,10.72,10.75,10.72,10.74,189200.0,7.9952,8.0176,7.9952,8.0102,189200.0
2011-09-08 10:45:00,10.74,10.74,10.71,10.71,535000.0,8.0102,8.0102,7.9878,7.9878,535000.0
2011-09-08 10:50:00,10.72,10.74,10.71,10.73,212000.0,7.9952,8.0102,7.9878,8.0027,212000.0
2011-09-08 10:55:00,10.73,10.78,10.73,10.76,350200.0,8.0027,8.04,8.0027,8.0251,350200.0
2011-09-08 11:00:00,10.75,10.78,10.74,10.76,420800.0,8.0176,8.04,8.0102,8.0251,420800.0
2011-09-08 11:05:00,10.77,10.8,10.77,10.78,510000.0,8.0325,8.0549,8.0325,8.04,510000.0
2011-09-08 11:10:00,10.78,10.78,10.77,10.77,336600.0,8.04,8.04,8.0325,8.0325,336600.0
2011-09-08 11:15:00,10.77,10.77,10.74,10.74,258800.0,8.0325,8.0325,8.0102,8.0102,258800.0
2011-09-08 11:20:00,10.74,10.76,10.74,10.76,343400.0,8.0102,8.0251,8.0102,8.0251,343400.0
2011-09-08 11:25:00,10.75,10.77,10.74,10.76,435600.0,8.0176,8.0325,8.0102,8.0251,435600.0
2011-09-08 11:30:00,10.76,10.76,10.72,10.74,287800.0,8.0251,8.0251,7.9952,8.0102,287800.0
2011-09-08 11:35:00,10.74,10.77,10.74,10.77,167600.0,8.0102,8.0325,8.0102,8.0325,167600.0
2011-09-08 11:40:00,10.77,10.78,10.76,10.77,180000.0,8.0325,8.04,8.0251,8.0325,180000.0
2011-09-08 11:45:00,10.76,10.76,10.72,10.72,269000.0,8.0251,8.0251,7.9952,7.9952,269000.0
2011-09-08 11:50:00,10.72,10.74,10.71,10.71,297800.0,7.9952,8.0102,7.9878,7.9878,297800.0
2011-09-08 11:55:00,10.71,10.71,10.68,10.7,321000.0,7.9878,7.9878,7.9654,7.9803,321000.0
2011-09-08 12:00:00,10.7,10.71,10.68,10.71,172000.0,7.9803,7.9878,7.9654,7.9878,172000.0
2011-09-08 12:05:00,10.71,10.72,10.71,10.72,350200.0,7.9878,7.9952,7.9878,7.9952,350200.0
2011-09-08 12:10:00,10.72,10.75,10.72,10.75,195600.0,7.9952,8.0176,7.9952,8.0176,195600.0
2011-09-08 12:15:00,10.74,10.75,10.74,10.74,232000.0,8.0102,8.0176,8.0102,8.0102,232000.0
2011-09-08 12:20:00,10.74,10.76,10.74,10.76,106600.0,8.0102,8.0251,8.0102,8.0251,106600.0
2011-09-08 12:25:00,10.75,10.76,10.74,10.74,328600.0,8.0176,8.0251,8.0102,8.0102,328600.0
2011-09-08 12:30:00,10.74,10.74,10.71,10.72,551400.0,8.0102,8.0102,7.9878,7.9952,551400.0
2011-09-08 12:35:00,10.72,10.72,10.72,10.72,376400.0,7.9952,7.9952,7.9952,7.9952,376400.0
2011-09-08 12:40:00,10.72,10.75,10.72,10.75,565000.0,7.9952,8.0176,7.9952,8.0176,565000.0
2011-09-08 12:45:00,10.74,10.75,10.73,10.75,305200.0,8.0102,8.0176,8.0027,8.0176,305200.0
2011-09-08 12:50:00,10.75,10.79,10.75,10.78,435000.0,8.0176,8.0475,8.0176,8.04,435000.0
2011-09-08 12:55:00,10.78,10.8,10.76,10.8,229000.0,8.04,8.0549,8.0251,8.0549,229000.0
2011-09-08 13:00:00,10.79,10.8,10.78,10.8,219400.0,8.0475,8.0549,8.04,8.0549,219400.0
2011-09-08 13:05:00,10.8,10.83,10.8,10.83,221200.0,8.0549,8.0773,8.0549,8.0773,221200.0
2011-09-08 13:10:00,10.82,10.82,10.79,10.8,559200.0,8.0698,8.0698,8.0475,8.0549,559200.0
2011-09-08 13:15:00,10.8,10.83,10.8,10.83,452200.0,8.0549,8.0773,8.0549,8.0773,452200.0
2011-09-08 13:20:00,10.82,10.83,10.81,10.82,463400.0,8.0698,8.0773,8.0624,8.0698,463400.0
2011-09-08 13:25:00,10.82,10.83,10.8,10.81,379000.0,8.0698,8.0773,8.0549,8.0624,379000.0
2011-09-08 13:30:00,10.81,10.84,10.74,10.75,1012800.0,8.0624,8.0847,8.0102,8.0176,1012800.0
2011-09-08 13:35:00,10.75,10.81,10.75,10.8,653200.0,8.0176,8.0624,8.0176,8.0549,653200.0
2011-09-08 13:40:00,10.8,10.8,10.74,10.74,1080200.0,8.0549,8.0549,8.0102,8.0102,1080200.0
2011-09-08 13:45:00,10.74,10.76,10.74,10.74,654200.0,8.0102,8.0251,8.0102,8.0102,654200.0
2011-09-08 13:50:00,10.74,10.77,10.73,10.77,946400.0,8.0102,8.0325,8.0027,8.0325,946400.0
2011-09-08 13:55:00,10.77,10.78,10.76,10.77,280000.0,8.0325,8.04,8.0251,8.0325,280000.0
2011-09-08 14:00:00,10.77,10.77,10.74,10.77,555800.0,8.0325,8.0325,8.0102,8.0325,555800.0
2011-09-08 14:05:00,10.77,10.77,10.74,10.76,800000.0,8.0325,8.0325,8.0102,8.0251,800000.0
2011-09-08 14:10:00,10.76,10.76,10.74,10.76,410000.0,8.0251,8.0251,8.0102,8.0251,410000.0
2011-09-08 14:15:00,10.76,10.77,10.74,10.74,399000.0,8.0251,8.0325,8.0102,8.0102,399000.0
2011-09-08 14:20:00,10.75,10.75,10.72,10.73,683600.0,8.0176,8.0176,7.9952,8.0027,683600.0
2011-09-08 14:25:00,10.74,10.74,10.72,10.74,481600.0,8.0102,8.0102,7.9952,8.0102,481600.0
2011-09-08 14:30:00,10.74,10.78,10.74,10.78,1165000.0,8.0102,8.04,8.0102,8.04,1165000.0
2011-09-08 14:35:00,10.78,10.79,10.77,10.77,468400.0,8.04,8.0475,8.0325,8.0325,468400.0
2011-09-08 14:40:00,10.78,10.78,10.77,10.77,396000.0,8.04,8.04,8.0325,8.0325,396000.0
2011-09-08 14:45:00,10.77,10.77,10.75,10.76,460200.0,8.0325,8.0325,8.0176,8.0251,460200.0
2011-09-08 14:50:00,10.76,10.78,10.76,10.76,443200.0,8.0251,8.04,8.0251,8.0251,443200.0
2011-09-08 14:55:00,10.76,10.77,10.74,10.77,745000.0,8.0251,8.0325,8.0102,8.0325,745000.0
2011-09-08 15:00:00,10.76,10.77,10.75,10.76,1014600.0,8.0251,8.0325,8.0176,8.0251,1014600.0
2011-09-08 15:05:00,10.76,10.77,10.72,10.75,675000.0,8.0251,8.0325,7.9952,8.0176,675000.0
2011-09-08 15:10:00,10.76,10.76,10.73,10.73,533000.0,8.0251,8.0251,8.0027,8.0027,533000.0
2011-09-08 15:15:00,10.73,10.76,10.72,10.74,588000.0,8.0027,8.0251,7.9952,8.0102,588000.0
2011-09-08 15:20:00,10.75,10.77,10.74,10.76,576400.0,8.0176,8.0325,8.0102,8.0251,576400.0
2011-09-08 15:25:00,10.76,10.77,10.74,10.77,550000.0,8.0251,8.0325,8.0102,8.0325,550000.0
2011-09-08 15:30:00,10.77,10.77,10.74,10.74,1026200.0,8.0325,8.0325,8.0102,8.0102,1026200.0
2011-09-08 15:35:00,10.75,10.76,10.73,10.74,865600.0,8.0176,8.0251,8.0027,8.0102,865600.0
2011-09-08 15:40:00,10.74,10.76,10.74,10.75,647000.0,8.0102,8.0251,8.0102,8.0176,647000.0
2011-09-08 15:45:00,10.76,10.76,10.72,10.74,716000.0,8.0251,8.0251,7.9952,8.0102,716000.0
2011-09-08 15:50:00,10.74,10.75,10.71,10.72,1747200.0,8.0102,8.0176,7.9878,7.9952,1747200.0
2011-09-08 15:55:00,10.72,10.74,10.71,10.72,1919000.0,7.9952,8.0102,7.9878,7.9952,1919000.0
2011-09-09 09:30:00,10.63,10.65,10.58,10.63,404200.0,7.9281,7.943,7.8908,7.9281,404200.0
2011-09-09 09:35:00,10.63,10.63,10.57,10.61,381000.0,7.9281,7.9281,7.8834,7.9132,381000.0
2011-09-09 09:40:00,10.6,10.6,10.54,10.56,589200.0,7.9057,7.9057,7.861,7.8759,589200.0
2011-09-09 09:45:00,10.56,10.59,10.55,10.59,409800.0,7.8759,7.8983,7.8685,7.8983,409800.0
2011-09-09 09:50:00,10.59,10.59,10.55,10.59,499000.0,7.8983,7.8983,7.8685,7.8983,499000.0
2011-09-09 09:55:00,10.59,10.61,10.54,10.55,382000.0,7.8983,7.9132,7.861,7.8685,382000.0
2011-09-09 10:00:00,10.55,10.62,10.55,10.59,482200.0,7.8685,7.9207,7.8685,7.8983,482200.0
2011-09-09 10:05:00,10.59,10.59,10.56,10.58,405400.0,7.8983,7.8983,7.8759,7.8908,405400.0
2011-09-09 10:10:00,10.58,10.58,10.55,10.56,427000.0,7.8908,7.8908,7.8685,7.8759,427000.0
2011-09-09 10:15:00,10.56,10.58,10.54,10.57,421800.0,7.8759,7.8908,7.861,7.8834,421800.0
2011-09-09 10:20:00,10.56,10.57,10.55,10.57,207000.0,7.8759,7.8834,7.8685,7.8834,207000.0
2011-09-09 10:25:00,10.58,10.59,10.56,10.59,280200.0,7.8908,7.8983,7.8759,7.8983,280200.0
2011-09-09 10:30:00,10.59,10.59,10.56,10.56,406800.0,7.8983,7.8983,7.8759,7.8759,406800.0
2011-09-09 10:35:00,10.56,10.58,10.56,10.57,305400.0,7.8759,7.8908,7.8759,7.8834,305400.0
2011-09-09 10:40:00,10.58,10.59,10.56,10.57,295200.0,7.8908,7.8983,7.8759,7.8834,295200.0
2011-09-09 10:45:00,10.58,10.62,10.56,10.62,656400.0,7.8908,7.9207,7.8759,7.9207,656400.0
2011-09-09 10:50:00,10.62,10.65,10.62,10.65,809600.0,7.9207,7.943,7.9207,7.943,809600.0
2011-09-09 10:55:00,10.64,10.65,10.61,10.61,238800.0,7.9356,7.943,7.9132,7.9132,238800.0
2011-09-09 11:00:00,10.61,10.61,10.58,10.61,257000.0,7.9132,7.9132,7.8908,7.9132,257000.0
2011-09-09 11:05:00,10.61,10.61,10.58,10.6,384400.0,7.9132,7.9132,7.8908,7.9057,384400.0
2011-09-09 11:10:00,10.6,10.63,10.6,10.63,3111000.0,7.9057,7.9281,7.9057,7.9281,3111000.0
2011-09-09 11:15:00,10.63,10.65,10.63,10.64,1618200.0,7.9281,7.943,7.9281,7.9356,1618200.0
2011-09-09 11:20:00,10.63,10.64,10.59,10.61,3034000.0,7.9281,7.9356,7.8983,7.9132,3034000.0
2011-09-09 11:25:00,10.61,10.62,10.6,10.62,906000.0,7.9132,7.9207,7.9057,7.9207,906000.0
2011-09-09 11:30:00,10.61,10.64,10.61,10.63,1174600.0,7.9132,7.9356,7.9132,7.9281,1174600.0
2011-09-09 11:35:00,10.63,10.64,10.63,10.63,680400.0,7.9281,7.9356,7.9281,7.9281,680400.0
2011-09-09 11:40:00,10.63,10.63,10.59,10.61,1687800.0,7.9281,7.9281,7.8983,7.9132,1687800.0
2011-09-09 11:45:00,10.61,10.62,10.58,10.58,662800.0,7.9132,7.9207,7.8908,7.8908,662800.0
2011-09-09 11:50:00,10.58,10.59,10.55,10.59,834000.0,7.8908,7.8983,7.8685,7.8983,834000.0
2011-09-09 11:55:00,10.59,10.62,10.59,10.61,1104800.0,7.8983,7.9207,7.8983,7.9132,1104800.0
2011-09-09 12:00:00,10.61,10.61,10.59,10.61,815600.0,7.9132,7.9132,7.8983,7.9132,815600.0
2011-09-09 12:05:00,10.61,10.62,10.59,10.61,743400.0,7.9132,7.9207,7.8983,7.9132,743400.0
2011-09-09 12:10:00,10.61,10.63,10.6,10.6,607800.0,7.9132,7.9281,7.9057,7.9057,607800.0
2011-09-09 12:15:00,10.6,10.63,10.6,10.62,1094000.0,7.9057,7.9281,7.9057,7.9207,1094000.0
2011-09-09 12:20:00,10.62,10.65,10.6,10.63,537000.0,7.9207,7.943,7.9057,7.9281,537000.0
2011-09-09 12:25:00,10.63,10.65,10.63,10.63,437600.0,7.9281,7.943,7.9281,7.9281,437600.0
2011-09-09 12:30:00,10.63,10.64,10.59,10.6,985000.0,7.9281,7.9356,7.8983,7.9057,985000.0
2011-09-09 12:35:00,10.61,10.61,10.58,10.6,254600.0,7.9132,7.9132,7.8908,7.9057,254600.0
2011-09-09 12:40:00,10.6,10.61,10.59,10.59,1139600.0,7.9057,7.9132,7.8983,7.8983,1139600.0
2011-09-09 12:45:00,10.59,10.62,10.59,10.62,316600.0,7.8983,7.9207,7.8983,7.9207,316600.0
2011-09-09 12:50:00,10.62,10.62,10.61,10.61,260400.0,7.9207,7.9207,7.9132,7.9132,260400.0
2011-09-09 12:55:00,10.61,10.65,10.6,10.64,859400.0,7.9132,7.943,7.9057,7.9356,859400.0
2011-09-09 13:00:00,10.64,10.64,10.6,10.6,421000.0,7.9356,7.9356,7.9057,7.9057,421000.0
2011-09-09 13:05:00,10.6,10.63,10.6,10.62,271000.0,7.9057,7.9281,7.9057,7.9207,271000.0
2011-09-09 13:10:00,10.62,10.64,10.61,10.64,244800.0,7.9207,7.9356,7.9132,7.9356,244800.0
2011-09-09 13:15:00,10.64,10.65,10.61,10.61,263200.0,7.9356,7.943,7.9132,7.9132,263200.0
2011-09-09 13:20:00,10.61,10.61,10.58,10.58,500000.0,7.9132,7.9132,7.8908,7.8908,500000.0
2011-09-09 13:25:00,10.59,10.59,10.57,10.59,245800.0,7.8983,7.8983,7.8834,7.8983,245800.0
2011-09-09 13:30:00,10.59,10.59,10.55,10.56,365000.0,7.8983,7.8983,7.8685,7.8759,365000.0
2011-09-09 13:35:00,10.56,10.57,10.54,10.56,461400.0,7.8759,7.8834,7.861,7.8759,461400.0
2011-09-09 13:40:00,10.56,10.56,10.56,10.56,218600.0,7.8759,7.8759,7.8759,7.8759,218600.0
2011-09-09 13:45:00,10.56,10.56,10.52,10.52,316800.0,7.8759,7.8759,7.8461,7.8461,316800.0
2011-09-09 13:50:00,10.52,10.54,10.51,10.53,263400.0,7.8461,7.861,7.8386,7.8535,263400.0
2011-09-09 13:55:00,10.53,10.54,10.51,10.52,276000.0,7.8535,7.861,7.8386,7.8461,276000.0
2011-09-09 14:00:00,10.52,10.53,10.51,10.52,409800.0,7.8461,7.8535,7.8386,7.8461,409800.0
2011-09-09 14:05:00,10.52,10.54,10.51,10.53,286200.0,7.8461,7.861,7.8386,7.8535,286200.0
2011-09-09 14:10:00,10.53,10.53,10.49,10.49,623600.0,7.8535,7.8535,7.8237,7.8237,623600.0
2011-09-09 14:15:00,10.49,10.51,10.47,10.49,237800.0,7.8237,7.8386,7.8088,7.8237,237800.0
2011-09-09 14:20:00,10.49,10.51,10.48,10.49,239800.0,7.8237,7.8386,7.8162,7.8237,239800.0
2011-09-09 14:25:00,10.49,10.49,10.46,10.46,298200.0,7.8237,7.8237,7.8013,7.8013,298200.0
2011-09-09 14:30:00,10.46,10.47,10.43,10.44,448200.0,7.8013,7.8088,7.779,7.7864,448200.0
2011-09-09 14:35:00,10.44,10.46,10.43,10.46,404600.0,7.7864,7.8013,7.779,7.8013,404600.0
2011-09-09 14:40:00,10.45,10.51,10.45,10.49,403000.0,7.7939,7.8386,7.7939,7.8237,403000.0
2011-09-09 14:45:00,10.49,10.49,10.45,10.45,206800.0,7.8237,7.8237,7.7939,7.7939,206800.0
2011-09-09 14:50:00,10.45,10.45,10.43,10.43,590600.0,7.7939,7.7939,7.779,7.779,590600.0
2011-09-09 14:55:00,10.43,10.44,10.41,10.43,630800.0,7.779,7.7864,7.764,7.779,630800.0
2011-09-09 15:00:00,10.42,10.43,10.39,10.41,432600.0,7.7715,7.779,7.7491,7.764,432600.0
2011-09-09 15:05:00,10.41,10.44,10.4,10.43,653800.0,7.764,7.7864,7.7566,7.779,653800.0
2011-09-09 15:10:00,10.43,10.44,10.4,10.42,400400.0,7.779,7.7864,7.7566,7.7715,400400.0
2011-09-09 15:15:00,10.42,10.43,10.4,10.42,462400.0,7.7715,7.779,7.7566,7.7715,462400.0
2011-09-09 15:20:00,10.42,10.42,10.38,10.39,424400.0,7.7715,7.7715,7.7417,7.7491,424400.0
2011-09-09 15:25:00,10.38,10.4,10.38,10.38,603600.0,7.7417,7.7566,7.7417,7.7417,603600.0
2011-09-09 15:30:00,10.38,10.4,10.38,10.4,481000.0,7.7417,7.7566,7.7417,7.7566,481000.0
2011-09-09 15:35:00,10.4,10.44,10.39,10.44,1008200.0,7.7566,7.7864,7.7491,7.7864,1008200.0
2011-09-09 15:40:00,10.44,10.45,10.41,10.42,1306400.0,7.7864,7.7939,7.764,7.7715,1306400.0
2011-09-09 15:45:00,10.43,10.46,10.42,10.45,1578800.0,7.779,7.8013,7.7715,7.7939,1578800.0
2011-09-09 15:50:00,10.46,10.49,10.45,10.48,2760400.0,7.8013,7.8237,7.7939,7.8162,2760400.0
2011-09-09 15:55:00,10.48,10.48,10.45,10.45,3508800.0,7.8162,7.8162,7.7939,7.7939,3508800.0
2011-09-12 09:30:00,10.33,10.38,10.3,10.33,819400.0,7.7044,7.7417,7.682,7.7044,819400.0
2011-09-12 09:35:00,10.33,10.36,10.29,10.34,311000.0,7.7044,7.7267,7.6745,7.7118,311000.0
2011-09-12 09:40:00,10.34,10.35,10.29,10.32,359600.0,7.7118,7.7193,7.6745,7.6969,359600.0
2011-09-12 09:45:00,10.32,10.37,10.32,10.34,462200.0,7.6969,7.7342,7.6969,7.7118,462200.0
2011-09-12 09:50:00,10.33,10.38,10.31,10.36,348200.0,7.7044,7.7417,7.6895,7.7267,348200.0
2011-09-12 09:55:00,10.36,10.43,10.35,10.4,590800.0,7.7267,7.779,7.7193,7.7566,590800.0
2011-09-12 10:00:00,10.4,10.43,10.38,10.42,384600.0,7.7566,7.779,7.7417,7.7715,384600.0
2011-09-12 10:05:00,10.42,10.47,10.42,10.44,537200.0,7.7715,7.8088,7.7715,7.7864,537200.0
2011-09-12 10:10:00,10.44,10.45,10.4,10.41,275800.0,7.7864,7.7939,7.7566,7.764,275800.0
2011-09-12 10:15:00,10.4,10.43,10.4,10.42,383000.0,7.7566,7.779,7.7566,7.7715,383000.0
2011-09-12 10:20:00,10.42,10.45,10.39,10.4,437200.0,7.7715,7.7939,7.7491,7.7566,437200.0
2011-09-12 10:25:00,10.4,10.41,10.38,10.38,228200.0,7.7566,7.764,7.7417,7.7417,228200.0
2011-09-12 10:30:00,10.38,10.4,10.37,10.4,325000.0,7.7417,7.7566,7.7342,7.7566,325000.0
2011-09-12 10:35:00,10.39,10.44,10.38,10.44,520600.0,7.7491,7.7864,7.7417,7.7864,520600.0
2011-09-12 10:40:00,10.43,10.44,10.38,10.38,361200.0,7.779,7.7864,7.7417,7.7417,361200.0
2011-09-12 10:45:00,10.38,10.4,10.37,10.38,435000.0,7.7417,7.7566,7.7342,7.7417,435000.0
2011-09-12 10:50:00,10.38,10.42,10.38,10.42,337600.0,7.7417,7.7715,7.7417,7.7715,337600.0
2011-09-12 10:55:00,10.42,10.43,10.37,10.38,596400.0,7.7715,7.779,7.7342,7.7417,596400.0
2011-09-12 11:00:00,10.37,10.4,10.37,10.39,677200.0,7.7342,7.7566,7.7342,7.7491,677200.0
2011-09-12 11:05:00,10.4,10.43,10.39,10.43,354200.0,7.7566,7.779,7.7491,7.779,354200.0
2011-09-12 11:10:00,10.43,10.44,10.4,10.42,485000.0,7.779,7.7864,7.7566,7.7715,485000.0
2011-09-12 11:15:00,10.42,10.44,10.42,10.42,437000.0,7.7715,7.7864,7.7715,7.7715,437000.0
2011-09-12 11:20:00,10.42,10.45,10.4,10.42,916400.0,7.7715,7.7939,7.7566,7.7715,916400.0
2011-09-12 11:25:00,10.42,10.43,10.41,10.42,381600.0,7.7715,7.779,7.764,7.7715,381600.0
2011-09-12 11:30:00,10.42,10.43,10.41,10.42,544800.0,7.7715,7.779,7.764,7.7715,544800.0
2011-09-12 11:35:00,10.41,10.42,10.4,10.42,510400.0,7.764,7.7715,7.7566,7.7715,510400.0
2011-09-12 11:40:00,10.42,10.44,10.4,10.44,532400.0,7.7715,7.7864,7.7566,7.7864,532400.0
2011-09-12 11:45:00,10.43,10.44,10.4,10.4,363200.0,7.779,7.7864,7.7566,7.7566,363200.0
2011-09-12 11:50:00,10.4,10.41,10.39,10.4,439600.0,7.7566,7.764,7.7491,7.7566,439600.0
2011-09-12 11:55:00,10.4,10.4,10.38,10.39,367400.0,7.7566,7.7566,7.7417,7.7491,367400.0
2011-09-12 12:00:00,10.39,10.42,10.38,10.39,288000.0,7.7491,7.7715,7.7417,7.7491,288000.0
2011-09-12 12:05:00,10.39,10.4,10.36,10.38,210200.0,7.7491,7.7566,7.7267,7.7417,210200.0
2011-09-12 12:10:00,10.38,10.4,10.36,10.37,229800.0,7.7417,7.7566,7.7267,7.7342,229800.0
2011-09-12 12:15:00,10.37,10.39,10.36,10.36,211400.0,7.7342,7.7491,7.7267,7.7267,211400.0
2011-09-12 12:20:00,10.35,10.37,10.35,10.36,202400.0,7.7193,7.7342,7.7193,7.7267,202400.0
2011-09-12 12:25:00,10.37,10.38,10.35,10.38,348800.0,7.7342,7.7417,7.7193,7.7417,348800.0
2011-09-12 12:30:00,10.38,10.38,10.34,10.35,441400.0,7.7417,7.7417,7.7118,7.7193,441400.0
2011-09-12 12:35:00,10.34,10.35,10.33,10.33,218200.0,7.7118,7.7193,7.7044,7.7044,218200.0
2011-09-12 12:40:00,10.33,10.33,10.31,10.33,290200.0,7.7044,7.7044,7.6895,7.7044,290200.0
2011-09-12 12:45:00,10.32,10.33,10.31,10.31,388200.0,7.6969,7.7044,7.6895,7.6895,388200.0
2011-09-12 12:50:00,10.31,10.33,10.31,10.33,132000.0,7.6895,7.7044,7.6895,7.7044,132000.0
2011-09-12 12:55:00,10.33,10.33,10.31,10.33,471000.0,7.7044,7.7044,7.6895,7.7044,471000.0
2011-09-12 13:00:00,10.32,10.36,10.31,10.35,307000.0,7.6969,7.7267,7.6895,7.7193,307000.0
2011-09-12 13:05:00,10.34,10.36,10.31,10.32,364000.0,7.7118,7.7267,7.6895,7.6969,364000.0
2011-09-12 13:10:00,10.32,10.35,10.32,10.34,383400.0,7.6969,7.7193,7.6969,7.7118,383400.0
2011-09-12 13:15:00,10.34,10.34,10.31,10.32,300600.0,7.7118,7.7118,7.6895,7.6969,300600.0
2011-09-12 13:20:00,10.31,10.32,10.3,10.3,312600.0,7.6895,7.6969,7.682,7.682,312600.0
2011-09-12 13:25:00,10.3,10.31,10.29,10.29,427600.0,7.682,7.6895,7.6745,7.6745,427600.0
2011-09-12 13:30:00,10.29,10.3,10.26,10.28,353000.0,7.6745,7.682,7.6522,7.6671,353000.0
2011-09-12 13:35:00,10.27,10.28,10.24,10.27,648000.0,7.6596,7.6671,7.6372,7.6596,648000.0
2011-09-12 13:40:00,10.27,10.29,10.26,10.29,185000.0,7.6596,7.6745,7.6522,7.6745,185000.0
2011-09-12 13:45:00,10.29,10.3,10.27,10.3,267400.0,7.6745,7.682,7.6596,7.682,267400.0
2011-09-12 13:50:00,10.3,10.33,10.29,10.31,257400.0,7.682,7.7044,7.6745,7.6895,257400.0
2011-09-12 13:55:00,10.31,10.32,10.3,10.31,190800.0,7.6895,7.6969,7.682,7.6895,190800.0
2011-09-12 14:00:00,10.31,10.31,10.27,10.29,377600.0,7.6895,7.6895,7.6596,7.6745,377600.0
2011-09-12 14:05:00,10.29,10.29,10.27,10.28,376800.0,7.6745,7.6745,7.6596,7.6671,376800.0
2011-09-12 14:10:00,10.27,10.28,10.25,10.28,469400.0,7.6596,7.6671,7.6447,7.6671,469400.0
2011-09-12 14:15:00,10.28,10.3,10.27,10.28,392400.0,7.6671,7.682,7.6596,7.6671,392400.0
2011-09-12 14:20:00,10.28,10.31,10.28,10.31,385200.0,7.6671,7.6895,7.6671,7.6895,385200.0
2011-09-12 14:25:00,10.31,10.31,10.29,10.3,262800.0,7.6895,7.6895,7.6745,7.682,262800.0
2011-09-12 14:30:00,10.3,10.34,10.29,10.34,264000.0,7.682,7.7118,7.6745,7.7118,264000.0
2011-09-12 14:35:00,10.34,10.4,10.34,10.37,1260200.0,7.7118,7.7566,7.7118,7.7342,1260200.0
2011-09-12 14:40:00,10.36,10.43,10.36,10.4,625600.0,7.7267,7.779,7.7267,7.7566,625600.0
2011-09-12 14:45:00,10.4,10.4,10.37,10.38,500200.0,7.7566,7.7566,7.7342,7.7417,500200.0
2011-09-12 14:50:00,10.38,10.39,10.36,10.38,724800.0,7.7417,7.7491,7.7267,7.7417,724800.0
2011-09-12 14:55:00,10.38,10.38,10.36,10.37,435000.0,7.7417,7.7417,7.7267,7.7342,435000.0
2011-09-12 15:00:00,10.37,10.38,10.36,10.37,824400.0,7.7342,7.7417,7.7267,7.7342,824400.0
2011-09-12 15:05:00,10.37,10.38,10.35,10.36,580200.0,7.7342,7.7417,7.7193,7.7267,580200.0
2011-09-12 15:10:00,10.36,10.38,10.35,10.38,348400.0,7.7267,7.7417,7.7193,7.7417,348400.0
2011-09-12 15:15:00,10.38,10.39,10.35,10.38,339600.0,7.7417,7.7491,7.7193,7.7417,339600.0
2011-09-12 15:20:00,10.38,10.43,10.36,10.43,590200.0,7.7417,7.779,7.7267,7.779,590200.0
2011-09-12 15:25:00,10.43,10.44,10.41,10.43,704600.0,7.779,7.7864,7.764,7.779,704600.0
2011-09-12 15:30:00,10.44,10.47,10.43,10.46,1359400.0,7.7864,7.8088,7.779,7.8013,1359400.0
2011-09-12 15:35:00,10.46,10.47,10.43,10.47,663200.0,7.8013,7.8088,7.779,7.8088,663200.0
2011-09-12 15:40:00,10.47,10.51,10.45,10.49,684400.0,7.8088,7.8386,7.7939,7.8237,684400.0
2011-09-12 15:45:00,10.49,10.52,10.49,10.5,936000.0,7.8237,7.8461,7.8237,7.8312,936000.0
2011-09-12 15:50:00,10.5,10.59,10.5,10.56,1790200.0,7.8312,7.8983,7.8312,7.8759,1790200.0
2011-09-12 15:55:00,10.56,10.57,10.55,10.56,2092600.0,7.8759,7.8834,7.8685,7.8759,2092600.0
2011-09-13 09:30:00,10.62,10.65,10.59,10.64,468600.0,7.9207,7.943,7.8983,7.9356,468600.0
2011-09-13 09:35:00,10.64,10.65,10.6,10.6,286600.0,7.9356,7.943,7.9057,7.9057,286600.0
2011-09-13 09:40:00,10.6,10.63,10.57,10.62,324800.0,7.9057,7.9281,7.8834,7.9207,324800.0
2011-09-13 09:45:00,10.62,10.68,10.6,10.66,630600.0,7.9207,7.9654,7.9057,7.9505,630600.0
2011-09-13 09:50:00,10.65,10.7,10.65,10.69,460800.0,7.943,7.9803,7.943,7.9729,460800.0
2011-09-13 09:55:00,10.68,10.72,10.68,10.72,491200.0,7.9654,7.9952,7.9654,7.9952,491200.0
2011-09-13 10:00:00,10.72,10.73,10.7,10.72,617600.0,7.9952,8.0027,7.9803,7.9952,617600.0
2011-09-13 10:05:00,10.72,10.75,10.71,10.74,685000.0,7.9952,8.0176,7.9878,8.0102,685000.0
2011-09-13 10:10:00,10.74,10.74,10.72,10.72,322600.0,8.0102,8.0102,7.9952,7.9952,322600.0
2011-09-13 10:15:00,10.72,10.74,10.72,10.74,405800.0,7.9952,8.0102,7.9952,8.0102,405800.0
2011-09-13 10:20:00,10.74,10.76,10.72,10.74,596400.0,8.0102,8.0251,7.9952,8.0102,596400.0
2011-09-13 10:25:00,10.74,10.77,10.73,10.74,368400.0,8.0102,8.0325,8.0027,8.0102,368400.0
2011-09-13 10:30:00,10.74,10.77,10.7,10.71,426000.0,8.0102,8.0325,7.9803,7.9878,426000.0
2011-09-13 10:35:00,10.71,10.72,10.68,10.71,292400.0,7.9878,7.9952,7.9654,7.9878,292400.0
2011-09-13 10:40:00,10.71,10.72,10.7,10.72,485000.0,7.9878,7.9952,7.9803,7.9952,485000.0
2011-09-13 10:45:00,10.72,10.75,10.72,10.74,451800.0,7.9952,8.0176,7.9952,8.0102,451800.0
2011-09-13 10:50:00,10.74,10.76,10.69,10.69,645600.0,8.0102,8.0251,7.9729,7.9729,645600.0
2011-09-13 10:55:00,10.69,10.7,10.67,10.7,271400.0,7.9729,7.9803,7.958,7.9803,271400.0
2011-09-13 11:00:00,10.69,10.71,10.68,10.68,662600.0,7.9729,7.9878,7.9654,7.9654,662600.0
2011-09-13 11:05:00,10.68,10.68,10.66,10.68,315400.0,7.9654,7.9654,7.9505,7.9654,315400.0
2011-09-13 11:10:00,10.68,10.72,10.68,10.72,581800.0,7.9654,7.9952,7.9654,7.9952,581800.0
2011-09-13 11:15:00,10.72,10.74,10.71,10.72,542600.0,7.9952,8.0102,7.9878,7.9952,542600.0
2011-09-13 11:20:00,10.72,10.72,10.71,10.72,478800.0,7.9952,7.9952,7.9878,7.9952,478800.0
2011-09-13 11:25:00,10.72,10.74,10.71,10.74,341600.0,7.9952,8.0102,7.9878,8.0102,341600.0
2011-09-13 11:30:00,10.74,10.74,10.72,10.74,190000.0,8.0102,8.0102,7.9952,8.0102,190000.0
2011-09-13 11:35:00,10.74,10.77,10.74,10.76,148600.0,8.0102,8.0325,8.0102,8.0251,148600.0
2011-09-13 11:40:00,10.76,10.77,10.74,10.77,263200.0,8.0251,8.0325,8.0102,8.0325,263200.0
2011-09-13 11:45:00,10.77,10.78,10.74,10.74,331000.0,8.0325,8.04,8.0102,8.0102,331000.0
2011-09-13 11:50:00,10.74,10.76,10.73,10.76,357400.0,8.0102,8.0251,8.0027,8.0251,357400.0
2011-09-13 11:55:00,10.76,10.78,10.76,10.78,547200.0,8.0251,8.04,8.0251,8.04,547200.0
2011-09-13 12:00:00,10.77,10.78,10.76,10.78,809000.0,8.0325,8.04,8.0251,8.04,809000.0
2011-09-13 12:05:00,10.77,10.87,10.77,10.87,1383800.0,8.0325,8.1071,8.0325,8.1071,1383800.0
2011-09-13 12:10:00,10.87,10.88,10.84,10.87,885200.0,8.1071,8.1146,8.0847,8.1071,885200.0
2011-09-13 12:15:00,10.87,10.88,10.85,10.87,460600.0,8.1071,8.1146,8.0922,8.1071,460600.0
2011-09-13 12:20:00,10.86,10.87,10.84,10.85,253200.0,8.0997,8.1071,8.0847,8.0922,253200.0
2011-09-13 12:25:00,10.85,10.88,10.84,10.87,343000.0,8.0922,8.1146,8.0847,8.1071,343000.0
2011-09-13 12:30:00,10.87,10.88,10.84,10.85,343600.0,8.1071,8.1146,8.0847,8.0922,343600.0
2011-09-13 12:35:00,10.85,10.87,10.85,10.87,223800.0,8.0922,8.1071,8.0922,8.1071,223800.0
2011-09-13 12:40:00,10.87,10.88,10.85,10.86,359600.0,8.1071,8.1146,8.0922,8.0997,359600.0
2011-09-13 12:45:00,10.87,10.89,10.86,10.86,358200.0,8.1071,8.122,8.0997,8.0997,358200.0
2011-09-13 12:50:00,10.86,10.87,10.85,10.86,199400.0,8.0997,8.1071,8.0922,8.0997,199400.0
2011-09-13 12:55:00,10.86,10.88,10.84,10.86,248400.0,8.0997,8.1146,8.0847,8.0997,248400.0
2011-09-13 13:00:00,10.87,10.88,10.86,10.87,211400.0,8.1071,8.1146,8.0997,8.1071,211400.0
2011-09-13 13:05:00,10.87,10.9,10.87,10.87,221800.0,8.1071,8.1295,8.1071,8.1071,221800.0
2011-09-13 13:10:00,10.87,10.89,10.86,10.88,279200.0,8.1071,8.122,8.0997,8.1146,279200.0
2011-09-13 13:15:00,10.88,10.9,10.87,10.87,211400.0,8.1146,8.1295,8.1071,8.1071,211400.0
2011-09-13 13:20:00,10.87,10.87,10.85,10.86,321400.0,8.1071,8.1071,8.0922,8.0997,321400.0
2011-09-13 13:25:00,10.86,10.87,10.86,10.86,177400.0,8.0997,8.1071,8.0997,8.0997,177400.0
2011-09-13 13:30:00,10.86,10.86,10.83,10.86,209800.0,8.0997,8.0997,8.0773,8.0997,209800.0
2011-09-13 13:35:00,10.86,10.86,10.83,10.85,287800.0,8.0997,8.0997,8.0773,8.0922,287800.0
2011-09-13 13:40:00,10.85,10.86,10.85,10.85,387000.0,8.0922,8.0997,8.0922,8.0922,387000.0
2011-09-13 13:45:00,10.85,10.88,10.85,10.87,217400.0,8.0922,8.1146,8.0922,8.1071,217400.0
2011-09-13 13:50:00,10.88,10.9,10.87,10.9,305800.0,8.1146,8.1295,8.1071,8.1295,305800.0
2011-09-13 13:55:00,10.9,10.9,10.86,10.88,405600.0,8.1295,8.1295,8.0997,8.1146,405600.0
2011-09-13 14:00:00,10.88,10.9,10.87,10.88,882400.0,8.1146,8.1295,8.1071,8.1146,882400.0
2011-09-13 14:05:00,10.88,10.88,10.86,10.88,471600.0,8.1146,8.1146,8.0997,8.1146,471600.0
2011-09-13 14:10:00,10.88,10.88,10.86,10.86,573000.0,8.1146,8.1146,8.0997,8.0997,573000.0
2011-09-13 14:15:00,10.86,10.87,10.85,10.86,523000.0,8.0997,8.1071,8.0922,8.0997,523000.0
2011-09-13 14:20:00,10.86,10.91,10.86,10.91,374200.0,8.0997,8.137,8.0997,8.137,374200.0
2011-09-13 14:25:00,10.92,10.93,10.9,10.93,596400.0,8.1444,8.1519,8.1295,8.1519,596400.0
2011-09-13 14:30:00,10.92,10.93,10.91,10.92,443400.0,8.1444,8.1519,8.137,8.1444,443400.0
2011-09-13 14:35:00,10.92,10.93,10.9,10.9,362800.0,8.1444,8.1519,8.1295,8.1295,362800.0
2011-09-13 14:40:00,10.91,10.92,10.9,10.91,189800.0,8.137,8.1444,8.1295,8.137,189800.0
2011-09-13 14:45:00,10.92,10.92,10.86,10.86,473600.0,8.1444,8.1444,8.0997,8.0997,473600.0
2011-09-13 14:50:00,10.86,10.88,10.85,10.85,616800.0,8.0997,8.1146,8.0922,8.0922,616800.0
2011-09-13 14:55:00,10.85,10.88,10.84,10.86,1326400.0,8.0922,8.1146,8.0847,8.0997,1326400.0
2011-09-13 15:00:00,10.86,10.87,10.84,10.86,795200.0,8.0997,8.1071,8.0847,8.0997,795200.0
2011-09-13 15:05:00,10.86,10.88,10.86,10.88,1873400.0,8.0997,8.1146,8.0997,8.1146,1873400.0
2011-09-13 15:10:00,10.88,10.9,10.88,10.9,1352000.0,8.1146,8.1295,8.1146,8.1295,1352000.0
2011-09-13 15:15:00,10.9,10.9,10.85,10.87,1380200.0,8.1295,8.1295,8.0922,8.1071,1380200.0
2011-09-13 15:20:00,10.87,10.88,10.86,10.88,1300600.0,8.1071,8.1146,8.0997,8.1146,1300600.0
2011-09-13 15:25:00,10.88,10.9,10.85,10.9,832000.0,8.1146,8.1295,8.0922,8.1295,832000.0
2011-09-13 15:30:00,10.9,10.93,10.89,10.93,1357600.0,8.1295,8.1519,8.122,8.1519,1357600.0
2011-09-13 15:35:00,10.93,10.94,10.92,10.94,1168000.0,8.1519,8.1593,8.1444,8.1593,1168000.0
2011-09-13 15:40:00,10.94,10.95,10.91,10.95,1079800.0,8.1593,8.1668,8.137,8.1668,1079800.0
2011-09-13 15:45:00,10.95,10.96,10.93,10.94,1520600.0,8.1668,8.1742,8.1519,8.1593,1520600.0
2011-09-13 15:50:00,10.94,10.95,10.92,10.93,1663600.0,8.1593,8.1668,8.1444,8.1519,1663600.0
2011-09-13 15:55:00,10.93,10.95,10.92,10.92,3058600.0,8.1519,8.1668,8.1444,8.1444,3058600.0
2011-09-14 09:30:00,10.99,11.13,10.96,11.13,2142200.0,8.1966,8.301,8.1742,8.301,2142200.0
2011-09-14 09:35:00,11.13,11.15,11.05,11.06,2094600.0,8.301,8.316,8.2414,8.2488,2094600.0
2011-09-14 09:40:00,11.06,11.08,11.04,11.06,1971000.0,8.2488,8.2637,8.2339,8.2488,1971000.0
2011-09-14 09:45:00,11.06,11.08,11.01,11.02,1098200.0,8.2488,8.2637,8.2115,8.219,1098200.0
2011-09-14 09:50:00,11.02,11.04,11.0,11.01,474800.0,8.219,8.2339,8.2041,8.2115,474800.0
2011-09-14 09:55:00,11.01,11.02,10.97,10.97,914400.0,8.2115,8.219,8.1817,8.1817,914400.0
2011-09-14 10:00:00,10.97,10.99,10.95,10.97,660200.0,8.1817,8.1966,8.1668,8.1817,660200.0
2011-09-14 10:05:00,10.98,10.99,10.96,10.97,577800.0,8.1892,8.1966,8.1742,8.1817,577800.0
2011-09-14 10:10:00,10.97,11.02,10.97,11.0,808800.0,8.1817,8.219,8.1817,8.2041,808800.0
2011-09-14 10:15:00,11.0,11.0,10.9,10.91,1197600.0,8.2041,8.2041,8.1295,8.137,1197600.0
2011-09-14 10:20:00,10.91,10.93,10.87,10.93,1574800.0,8.137,8.1519,8.1071,8.1519,1574800.0
2011-09-14 10:25:00,10.92,10.96,10.9,10.93,944800.0,8.1444,8.1742,8.1295,8.1519,944800.0
2011-09-14 10:30:00,10.93,10.94,10.88,10.92,729800.0,8.1519,8.1593,8.1146,8.1444,729800.0
2011-09-14 10:35:00,10.92,10.92,10.89,10.92,708800.0,8.1444,8.1444,8.122,8.1444,708800.0
2011-09-14 10:40:00,10.92,10.92,10.88,10.88,600200.0,8.1444,8.1444,8.1146,8.1146,600200.0
2011-09-14 10:45:00,10.88,10.89,10.85,10.85,598200.0,8.1146,8.122,8.0922,8.0922,598200.0
2011-09-14 10:50:00,10.85,10.87,10.83,10.86,878600.0,8.0922,8.1071,8.0773,8.0997,878600.0
2011-09-14 10:55:00,10.86,10.87,10.83,10.85,428200.0,8.0997,8.1071,8.0773,8.0922,428200.0
2011-09-14 11:00:00,10.85,10.85,10.8,10.8,1569400.0,8.0922,8.0922,8.0549,8.0549,1569400.0
2011-09-14 11:05:00,10.81,10.82,10.8,10.8,862800.0,8.0624,8.0698,8.0549,8.0549,862800.0
2011-09-14 11:10:00,10.8,10.88,10.8,10.88,703200.0,8.0549,8.1146,8.0549,8.1146,703200.0
2011-09-14 11:15:00,10.88,10.91,10.87,10.88,891800.0,8.1146,8.137,8.1071,8.1146,891800.0
2011-09-14 11:20:00,10.88,10.9,10.87,10.9,473800.0,8.1146,8.1295,8.1071,8.1295,473800.0
2011-09-14 11:25:00,10.9,10.94,10.9,10.94,409400.0,8.1295,8.1593,8.1295,8.1593,409400.0
2011-09-14 11:30:00,10.94,10.96,10.93,10.95,523000.0,8.1593,8.1742,8.1519,8.1668,523000.0
2011-09-14 11:35:00,10.95,10.98,10.95,10.97,420000.0,8.1668,8.1892,8.1668,8.1817,420000.0
2011-09-14 11:40:00,10.97,10.98,10.95,10.97,436600.0,8.1817,8.1892,8.1668,8.1817,436600.0
2011-09-14 11:45:00,10.97,10.99,10.96,10.99,360000.0,8.1817,8.1966,8.1742,8.1966,360000.0
2011-09-14 11:50:00,10.99,11.03,10.98,11.02,426600.0,8.1966,8.2265,8.1892,8.219,426600.0
2011-09-14 11:55:00,11.02,11.02,10.99,11.0,430800.0,8.219,8.219,8.1966,8.2041,430800.0
2011-09-14 12:00:00,11.0,11.01,10.98,10.99,510400.0,8.2041,8.2115,8.1892,8.1966,510400.0
2011-09-14 12:05:00,10.99,10.99,10.96,10.97,490000.0,8.1966,8.1966,8.1742,8.1817,490000.0
2011-09-14 12:10:00,10.97,10.97,10.94,10.95,459200.0,8.1817,8.1817,8.1593,8.1668,459200.0
2011-09-14 12:15:00,10.95,10.95,10.94,10.94,500400.0,8.1668,8.1668,8.1593,8.1593,500400.0
2011-09-14 12:20:00,10.94,10.95,10.9,10.9,635800.0,8.1593,8.1668,8.1295,8.1295,635800.0
2011-09-14 12:25:00,10.91,10.95,10.91,10.95,212600.0,8.137,8.1668,8.137,8.1668,212600.0
2011-09-14 12:30:00,10.95,10.97,10.95,10.97,303200.0,8.1668,8.1817,8.1668,8.1817,303200.0
2011-09-14 12:35:00,10.97,11.01,10.96,11.01,276800.0,8.1817,8.2115,8.1742,8.2115,276800.0
2011-09-14 12:40:00,11.01,11.01,11.0,11.01,352200.0,8.2115,8.2115,8.2041,8.2115,352200.0
2011-09-14 12:45:00,11.01,11.02,10.97,10.97,301600.0,8.2115,8.219,8.1817,8.1817,301600.0
2011-09-14 12:50:00,10.97,10.97,10.95,10.95,223000.0,8.1817,8.1817,8.1668,8.1668,223000.0
2011-09-14 12:55:00,10.96,10.98,10.95,10.98,290000.0,8.1742,8.1892,8.1668,8.1892,290000.0
2011-09-14 13:00:00,10.98,11.01,10.97,11.01,206000.0,8.1892,8.2115,8.1817,8.2115,206000.0
2011-09-14 13:05:00,11.0,11.03,11.0,11.01,223400.0,8.2041,8.2265,8.2041,8.2115,223400.0
2011-09-14 13:10:00,11.01,11.02,11.0,11.0,222600.0,8.2115,8.219,8.2041,8.2041,222600.0
2011-09-14 13:15:00,11.01,11.01,10.98,10.99,274400.0,8.2115,8.2115,8.1892,8.1966,274400.0
2011-09-14 13:20:00,10.99,10.99,10.98,10.99,213200.0,8.1966,8.1966,8.1892,8.1966,213200.0
2011-09-14 13:25:00,10.99,10.99,10.97,10.99,191200.0,8.1966,8.1966,8.1817,8.1966,191200.0
2011-09-14 13:30:00,10.99,10.99,10.99,10.99,279800.0,8.1966,8.1966,8.1966,8.1966,279800.0
2011-09-14 13:35:00,10.99,11.0,10.97,11.0,877400.0,8.1966,8.2041,8.1817,8.2041,877400.0
2011-09-14 13:40:00,11.0,11.03,10.99,10.99,544000.0,8.2041,8.2265,8.1966,8.1966,544000.0
2011-09-14 13:45:00,10.99,11.0,10.97,11.0,480400.0,8.1966,8.2041,8.1817,8.2041,480400.0
2011-09-14 13:50:00,11.0,11.01,10.97,10.97,390400.0,8.2041,8.2115,8.1817,8.1817,390400.0
2011-09-14 13:55:00,10.97,10.97,10.91,10.93,1133400.0,8.1817,8.1817,8.137,8.1519,1133400.0
2011-09-14 14:00:00,10.93,10.95,10.93,10.95,626400.0,8.1519,8.1668,8.1519,8.1668,626400.0
2011-09-14 14:05:00,10.95,10.99,10.95,10.96,659200.0,8.1668,8.1966,8.1668,8.1742,659200.0
2011-09-14 14:10:00,10.96,10.97,10.95,10.96,183400.0,8.1742,8.1817,8.1668,8.1742,183400.0
2011-09-14 14:15:00,10.96,11.01,10.96,11.01,324200.0,8.1742,8.2115,8.1742,8.2115,324200.0
2011-09-14 14:20:00,11.01,11.02,10.99,10.99,210000.0,8.2115,8.219,8.1966,8.1966,210000.0
2011-09-14 14:25:00,10.99,11.01,10.98,11.0,203400.0,8.1966,8.2115,8.1892,8.2041,203400.0
2011-09-14 14:30:00,11.0,11.01,10.97,10.99,207600.0,8.2041,8.2115,8.1817,8.1966,207600.0
2011-09-14 14:35:00,10.99,11.01,10.98,11.0,175600.0,8.1966,8.2115,8.1892,8.2041,175600.0
2011-09-14 14:40:00,11.0,11.03,10.99,11.02,305200.0,8.2041,8.2265,8.1966,8.219,305200.0
2011-09-14 14:45:00,11.02,11.03,11.01,11.01,133000.0,8.219,8.2265,8.2115,8.2115,133000.0
2011-09-14 14:50:00,11.01,11.04,11.01,11.04,318200.0,8.2115,8.2339,8.2115,8.2339,318200.0
2011-09-14 14:55:00,11.04,11.06,11.04,11.06,270800.0,8.2339,8.2488,8.2339,8.2488,270800.0
2011-09-14 15:00:00,11.06,11.09,11.06,11.08,324000.0,8.2488,8.2712,8.2488,8.2637,324000.0
2011-09-14 15:05:00,11.08,11.11,11.07,11.09,419600.0,8.2637,8.2861,8.2563,8.2712,419600.0
2011-09-14 15:10:00,11.09,11.11,11.08,11.09,641800.0,8.2712,8.2861,8.2637,8.2712,641800.0
2011-09-14 15:15:00,11.09,11.12,11.09,11.11,402800.0,8.2712,8.2936,8.2712,8.2861,402800.0
2011-09-14 15:20:00,11.11,11.11,11.09,11.1,361000.0,8.2861,8.2861,8.2712,8.2787,361000.0
2011-09-14 15:25:00,11.1,11.13,11.09,11.12,666400.0,8.2787,8.301,8.2712,8.2936,666400.0
2011-09-14 15:30:00,11.13,11.15,11.12,11.14,431800.0,8.301,8.316,8.2936,8.3085,431800.0
2011-09-14 15:35:00,11.14,11.15,11.13,11.13,657400.0,8.3085,8.316,8.301,8.301,657400.0
2011-09-14 15:40:00,11.13,11.13,11.08,11.08,699600.0,8.301,8.301,8.2637,8.2637,699600.0
2011-09-14 15:45:00,11.09,11.09,11.02,11.04,846800.0,8.2712,8.2712,8.219,8.2339,846800.0
2011-09-14 15:50:00,11.03,11.05,11.01,11.02,1478400.0,8.2265,8.2414,8.2115,8.219,1478400.0
2011-09-14 15:55:00,11.01,11.02,10.99,10.99,2666400.0,8.2115,8.219,8.1966,8.1966,2666400.0
2011-09-15 09:30:00,11.1,11.15,11.09,11.13,539200.0,8.2787,8.316,8.2712,8.301,539200.0
2011-09-15 09:35:00,11.13,11.2,11.13,11.18,496200.0,8.301,8.3532,8.301,8.3383,496200.0
2011-09-15 09:40:00,11.18,11.18,11.11,11.18,593000.0,8.3383,8.3383,8.2861,8.3383,593000.0
2011-09-15 09:45:00,11.18,11.2,11.14,11.18,379800.0,8.3383,8.3532,8.3085,8.3383,379800.0
2011-09-15 09:50:00,11.18,11.18,11.15,11.15,302400.0,8.3383,8.3383,8.316,8.316,302400.0
2011-09-15 09:55:00,11.15,11.18,11.15,11.15,179400.0,8.316,8.3383,8.316,8.316,179400.0
2011-09-15 10:00:00,11.16,11.24,11.15,11.24,576200.0,8.3234,8.3831,8.316,8.3831,576200.0
2011-09-15 10:05:00,11.24,11.24,11.19,11.19,374600.0,8.3831,8.3831,8.3458,8.3458,374600.0
2011-09-15 10:10:00,11.19,11.2,11.17,11.18,420800.0,8.3458,8.3532,8.3309,8.3383,420800.0
2011-09-15 10:15:00,11.17,11.21,11.15,11.21,291600.0,8.3309,8.3607,8.316,8.3607,291600.0
2011-09-15 10:20:00,11.21,11.21,11.16,11.17,313200.0,8.3607,8.3607,8.3234,8.3309,313200.0
2011-09-15 10:25:00,11.17,11.18,11.14,11.15,273000.0,8.3309,8.3383,8.3085,8.316,273000.0
2011-09-15 10:30:00,11.16,11.16,11.13,11.15,292400.0,8.3234,8.3234,8.301,8.316,292400.0
2011-09-15 10:35:00,11.15,11.15,11.12,11.13,205600.0,8.316,8.316,8.2936,8.301,205600.0
2011-09-15 10:40:00,11.13,11.15,11.12,11.14,209200.0,8.301,8.316,8.2936,8.3085,209200.0
2011-09-15 10:45:00,11.13,11.15,11.12,11.13,299200.0,8.301,8.316,8.2936,8.301,299200.0
2011-09-15 10:50:00,11.13,11.13,11.1,11.11,250200.0,8.301,8.301,8.2787,8.2861,250200.0
2011-09-15 10:55:00,11.11,11.13,11.08,11.1,434400.0,8.2861,8.301,8.2637,8.2787,434400.0
2011-09-15 11:00:00,11.1,11.13,11.07,11.12,343200.0,8.2787,8.301,8.2563,8.2936,343200.0
2011-09-15 11:05:00,11.12,11.16,11.12,11.16,315600.0,8.2936,8.3234,8.2936,8.3234,315600.0
2011-09-15 11:10:00,11.16,11.17,11.15,11.15,178200.0,8.3234,8.3309,8.316,8.316,178200.0
2011-09-15 11:15:00,11.15,11.19,11.15,11.17,200600.0,8.316,8.3458,8.316,8.3309,200600.0
2011-09-15 11:20:00,11.17,11.19,11.17,11.18,201600.0,8.3309,8.3458,8.3309,8.3383,201600.0
2011-09-15 11:25:00,11.18,11.18,11.14,11.17,217200.0,8.3383,8.3383,8.3085,8.3309,217200.0
2011-09-15 11:30:00,11.18,11.19,11.17,11.17,251800.0,8.3383,8.3458,8.3309,8.3309,251800.0
2011-09-15 11:35:00,11.17,11.19,11.17,11.19,114200.0,8.3309,8.3458,8.3309,8.3458,114200.0
2011-09-15 11:40:00,11.19,11.2,11.17,11.19,234000.0,8.3458,8.3532,8.3309,8.3458,234000.0
2011-09-15 11:45:00,11.2,11.21,11.19,11.19,162000.0,8.3532,8.3607,8.3458,8.3458,162000.0
2011-09-15 11:50:00,11.19,11.2,11.17,11.17,205600.0,8.3458,8.3532,8.3309,8.3309,205600.0
2011-09-15 11:55:00,11.17,11.19,11.16,11.18,145400.0,8.3309,8.3458,8.3234,8.3383,145400.0
2011-09-15 12:00:00,11.18,11.19,11.17,11.19,119800.0,8.3383,8.3458,8.3309,8.3458,119800.0
2011-09-15 12:05:00,11.19,11.2,11.17,11.2,139000.0,8.3458,8.3532,8.3309,8.3532,139000.0
2011-09-15 12:10:00,11.2,11.2,11.17,11.18,202200.0,8.3532,8.3532,8.3309,8.3383,202200.0
2011-09-15 12:15:00,11.18,11.2,11.18,11.2,148000.0,8.3383,8.3532,8.3383,8.3532,148000.0
2011-09-15 12:20:00,11.2,11.2,11.17,11.17,47800.0,8.3532,8.3532,8.3309,8.3309,47800.0
2011-09-15 12:25:00,11.17,11.18,11.17,11.17,83200.0,8.3309,8.3383,8.3309,8.3309,83200.0
2011-09-15 12:30:00,11.17,11.2,11.17,11.19,161200.0,8.3309,8.3532,8.3309,8.3458,161200.0
2011-09-15 12:35:00,11.19,11.21,11.19,11.2,151600.0,8.3458,8.3607,8.3458,8.3532,151600.0
2011-09-15 12:40:00,11.2,11.2,11.19,11.19,93800.0,8.3532,8.3532,8.3458,8.3458,93800.0
2011-09-15 12:45:00,11.19,11.2,11.19,11.19,206000.0,8.3458,8.3532,8.3458,8.3458,206000.0
2011-09-15 12:50:00,11.19,11.2,11.19,11.19,38000.0,8.3458,8.3532,8.3458,8.3458,38000.0
2011-09-15 12:55:00,11.19,11.2,11.19,11.2,283600.0,8.3458,8.3532,8.3458,8.3532,283600.0
2011-09-15 13:00:00,11.2,11.21,11.19,11.21,135600.0,8.3532,8.3607,8.3458,8.3607,135600.0
2011-09-15 13:05:00,11.21,11.22,11.21,11.22,201400.0,8.3607,8.3682,8.3607,8.3682,201400.0
2011-09-15 13:10:00,11.22,11.22,11.22,11.22,107400.0,8.3682,8.3682,8.3682,8.3682,107400.0
2011-09-15 13:15:00,11.22,11.23,11.21,11.21,349000.0,8.3682,8.3756,8.3607,8.3607,349000.0
2011-09-15 13:20:00,11.21,11.22,11.21,11.22,130200.0,8.3607,8.3682,8.3607,8.3682,130200.0
2011-09-15 13:25:00,11.22,11.22,11.19,11.2,193000.0,8.3682,8.3682,8.3458,8.3532,193000.0
2011-09-15 13:30:00,11.2,11.21,11.19,11.21,102000.0,8.3532,8.3607,8.3458,8.3607,102000.0
2011-09-15 13:35:00,11.21,11.21,11.19,11.19,74600.0,8.3607,8.3607,8.3458,8.3458,74600.0
2011-09-15 13:40:00,11.2,11.21,11.19,11.2,223800.0,8.3532,8.3607,8.3458,8.3532,223800.0
2011-09-15 13:45:00,11.2,11.21,11.18,11.2,283400.0,8.3532,8.3607,8.3383,8.3532,283400.0
2011-09-15 13:50:00,11.2,11.21,11.17,11.21,243400.0,8.3532,8.3607,8.3309,8.3607,243400.0
2011-09-15 13:55:00,11.21,11.22,11.19,11.22,146600.0,8.3607,8.3682,8.3458,8.3682,146600.0
2011-09-15 14:00:00,11.22,11.25,11.22,11.24,402000.0,8.3682,8.3905,8.3682,8.3831,402000.0
2011-09-15 14:05:00,11.24,11.25,11.23,11.24,205200.0,8.3831,8.3905,8.3756,8.3831,205200.0
2011-09-15 14:10:00,11.24,11.27,11.24,11.25,354600.0,8.3831,8.4054,8.3831,8.3905,354600.0
2011-09-15 14:15:00,11.24,11.27,11.24,11.27,416400.0,8.3831,8.4054,8.3831,8.4054,416400.0
2011-09-15 14:20:00,11.26,11.27,11.24,11.24,238200.0,8.398,8.4054,8.3831,8.3831,238200.0
2011-09-15 14:25:00,11.24,11.26,11.24,11.26,156600.0,8.3831,8.398,8.3831,8.398,156600.0
2011-09-15 14:30:00,11.26,11.28,11.26,11.28,205800.0,8.398,8.4129,8.398,8.4129,205800.0
2011-09-15 14:35:00,11.28,11.28,11.25,11.26,206000.0,8.4129,8.4129,8.3905,8.398,206000.0
2011-09-15 14:40:00,11.27,11.28,11.26,11.26,293200.0,8.4054,8.4129,8.398,8.398,293200.0
2011-09-15 14:45:00,11.26,11.28,11.26,11.27,390200.0,8.398,8.4129,8.398,8.4054,390200.0
2011-09-15 14:50:00,11.26,11.27,11.25,11.26,131400.0,8.398,8.4054,8.3905,8.398,131400.0
2011-09-15 14:55:00,11.27,11.28,11.26,11.27,245600.0,8.4054,8.4129,8.398,8.4054,245600.0
2011-09-15 15:00:00,11.27,11.29,11.27,11.28,205000.0,8.4054,8.4204,8.4054,8.4129,205000.0
2011-09-15 15:05:00,11.29,11.3,11.28,11.29,167600.0,8.4204,8.4278,8.4129,8.4204,167600.0
2011-09-15 15:10:00,11.29,11.29,11.27,11.28,276200.0,8.4204,8.4204,8.4054,8.4129,276200.0
2011-09-15 15:15:00,11.28,11.28,11.25,11.26,351400.0,8.4129,8.4129,8.3905,8.398,351400.0
2011-09-15 15:20:00,11.26,11.27,11.25,11.27,414200.0,8.398,8.4054,8.3905,8.4054,414200.0
2011-09-15 15:25:00,11.26,11.27,11.26,11.27,471600.0,8.398,8.4054,8.398,8.4054,471600.0
2011-09-15 15:30:00,11.26,11.31,11.26,11.31,718600.0,8.398,8.4353,8.398,8.4353,718600.0
2011-09-15 15:35:00,11.31,11.32,11.29,11.31,508400.0,8.4353,8.4427,8.4204,8.4353,508400.0
2011-09-15 15:40:00,11.31,11.33,11.29,11.33,641400.0,8.4353,8.4502,8.4204,8.4502,641400.0
2011-09-15 15:45:00,11.33,11.33,11.31,11.33,943800.0,8.4502,8.4502,8.4353,8.4502,943800.0
2011-09-15 15:50:00,11.33,11.33,11.3,11.31,1025000.0,8.4502,8.4502,8.4278,8.4353,1025000.0
2011-09-15 15:55:00,11.31,11.31,11.29,11.31,1847200.0,8.4353,8.4353,8.4204,8.4353,1847200.0
2011-09-16 09:30:00,11.37,11.37,11.23,11.37,12667200.0,8.48,8.48,8.3756,8.48,12667200.0
2011-09-16 09:35:00,11.37,11.4,11.35,11.38,690000.0,8.48,8.5024,8.4651,8.4875,690000.0
2011-09-16 09:40:00,11.38,11.42,11.38,11.4,546200.0,8.4875,8.5173,8.4875,8.5024,546200.0
2011-09-16 09:45:00,11.4,11.41,11.38,11.41,766000.0,8.5024,8.5099,8.4875,8.5099,766000.0
2011-09-16 09:50:00,11.4,11.44,11.39,11.44,470600.0,8.5024,8.5322,8.4949,8.5322,470600.0
2011-09-16 09:55:00,11.44,11.44,11.38,11.39,360200.0,8.5322,8.5322,8.4875,8.4949,360200.0
2011-09-16 10:00:00,11.4,11.4,11.37,11.38,503600.0,8.5024,8.5024,8.48,8.4875,503600.0
2011-09-16 10:05:00,11.38,11.42,11.37,11.42,316600.0,8.4875,8.5173,8.48,8.5173,316600.0
2011-09-16 10:10:00,11.42,11.47,11.4,11.47,397000.0,8.5173,8.5546,8.5024,8.5546,397000.0
2011-09-16 10:15:00,11.47,11.48,11.45,11.45,246600.0,8.5546,8.5621,8.5397,8.5397,246600.0
2011-09-16 10:20:00,11.45,11.46,11.39,11.39,443800.0,8.5397,8.5472,8.4949,8.4949,443800.0
2011-09-16 10:25:00,11.4,11.43,11.38,11.38,279200.0,8.5024,8.5248,8.4875,8.4875,279200.0
2011-09-16 10:30:00,11.38,11.4,11.36,11.38,452400.0,8.4875,8.5024,8.4726,8.4875,452400.0
2011-09-16 10:35:00,11.38,11.39,11.33,11.35,415600.0,8.4875,8.4949,8.4502,8.4651,415600.0
2011-09-16 10:40:00,11.35,11.37,11.31,11.32,814600.0,8.4651,8.48,8.4353,8.4427,814600.0
2011-09-16 10:45:00,11.31,11.35,11.31,11.35,576200.0,8.4353,8.4651,8.4353,8.4651,576200.0
2011-09-16 10:50:00,11.35,11.39,11.34,11.35,369400.0,8.4651,8.4949,8.4577,8.4651,369400.0
2011-09-16 10:55:00,11.35,11.36,11.33,11.36,548800.0,8.4651,8.4726,8.4502,8.4726,548800.0
2011-09-16 11:00:00,11.36,11.4,11.35,11.37,442000.0,8.4726,8.5024,8.4651,8.48,442000.0
2011-09-16 11:05:00,11.36,11.38,11.34,11.36,262800.0,8.4726,8.4875,8.4577,8.4726,262800.0
2011-09-16 11:10:00,11.36,11.38,11.35,11.36,203600.0,8.4726,8.4875,8.4651,8.4726,203600.0
2011-09-16 11:15:00,11.36,11.37,11.34,11.37,435600.0,8.4726,8.48,8.4577,8.48,435600.0
2011-09-16 11:20:00,11.37,11.37,11.32,11.33,295000.0,8.48,8.48,8.4427,8.4502,295000.0
2011-09-16 11:25:00,11.33,11.36,11.31,11.34,228200.0,8.4502,8.4726,8.4353,8.4577,228200.0
2011-09-16 11:30:00,11.35,11.38,11.31,11.38,371800.0,8.4651,8.4875,8.4353,8.4875,371800.0
2011-09-16 11:35:00,11.38,11.4,11.38,11.38,300400.0,8.4875,8.5024,8.4875,8.4875,300400.0
2011-09-16 11:40:00,11.38,11.4,11.38,11.4,304000.0,8.4875,8.5024,8.4875,8.5024,304000.0
2011-09-16 11:45:00,11.4,11.41,11.38,11.39,171800.0,8.5024,8.5099,8.4875,8.4949,171800.0
2011-09-16 11:50:00,11.39,11.42,11.39,11.4,220200.0,8.4949,8.5173,8.4949,8.5024,220200.0
2011-09-16 11:55:00,11.4,11.42,11.4,11.41,197400.0,8.5024,8.5173,8.5024,8.5099,197400.0
2011-09-16 12:00:00,11.41,11.43,11.4,11.42,239800.0,8.5099,8.5248,8.5024,8.5173,239800.0
2011-09-16 12:05:00,11.42,11.45,11.42,11.44,282400.0,8.5173,8.5397,8.5173,8.5322,282400.0
2011-09-16 12:10:00,11.44,11.44,11.42,11.42,259000.0,8.5322,8.5322,8.5173,8.5173,259000.0
2011-09-16 12:15:00,11.42,11.44,11.4,11.41,397200.0,8.5173,8.5322,8.5024,8.5099,397200.0
2011-09-16 12:20:00,11.41,11.41,11.38,11.39,199200.0,8.5099,8.5099,8.4875,8.4949,199200.0
2011-09-16 12:25:00,11.38,11.42,11.38,11.4,477000.0,8.4875,8.5173,8.4875,8.5024,477000.0
2011-09-16 12:30:00,11.4,11.4,11.38,11.39,632400.0,8.5024,8.5024,8.4875,8.4949,632400.0
2011-09-16 12:35:00,11.39,11.42,11.39,11.42,171800.0,8.4949,8.5173,8.4949,8.5173,171800.0
2011-09-16 12:40:00,11.42,11.43,11.42,11.43,166800.0,8.5173,8.5248,8.5173,8.5248,166800.0
2011-09-16 12:45:00,11.42,11.45,11.42,11.43,255600.0,8.5173,8.5397,8.5173,8.5248,255600.0
2011-09-16 12:50:00,11.43,11.44,11.41,11.43,203800.0,8.5248,8.5322,8.5099,8.5248,203800.0
2011-09-16 12:55:00,11.43,11.44,11.43,11.43,72400.0,8.5248,8.5322,8.5248,8.5248,72400.0
2011-09-16 13:00:00,11.43,11.43,11.42,11.42,162600.0,8.5248,8.5248,8.5173,8.5173,162600.0
2011-09-16 13:05:00,11.42,11.44,11.39,11.4,338400.0,8.5173,8.5322,8.4949,8.5024,338400.0
2011-09-16 13:10:00,11.4,11.4,11.39,11.4,87200.0,8.5024,8.5024,8.4949,8.5024,87200.0
2011-09-16 13:15:00,11.4,11.42,11.38,11.38,203600.0,8.5024,8.5173,8.4875,8.4875,203600.0
2011-09-16 13:20:00,11.39,11.4,11.38,11.4,148200.0,8.4949,8.5024,8.4875,8.5024,148200.0
2011-09-16 13:25:00,11.4,11.4,11.38,11.4,310200.0,8.5024,8.5024,8.4875,8.5024,310200.0
2011-09-16 13:30:00,11.4,11.4,11.37,11.37,325600.0,8.5024,8.5024,8.48,8.48,325600.0
2011-09-16 13:35:00,11.37,11.38,11.35,11.37,356200.0,8.48,8.4875,8.4651,8.48,356200.0
2011-09-16 13:40:00,11.37,11.38,11.36,11.38,216200.0,8.48,8.4875,8.4726,8.4875,216200.0
2011-09-16 13:45:00,11.38,11.38,11.35,11.35,539400.0,8.4875,8.4875,8.4651,8.4651,539400.0
2011-09-16 13:50:00,11.35,11.37,11.35,11.36,207200.0,8.4651,8.48,8.4651,8.4726,207200.0
2011-09-16 13:55:00,11.36,11.37,11.35,11.35,332000.0,8.4726,8.48,8.4651,8.4651,332000.0
2011-09-16 14:00:00,11.36,11.38,11.36,11.38,224400.0,8.4726,8.4875,8.4726,8.4875,224400.0
2011-09-16 14:05:00,11.38,11.39,11.37,11.38,259000.0,8.4875,8.4949,8.48,8.4875,259000.0
2011-09-16 14:10:00,11.38,11.38,11.36,11.37,114800.0,8.4875,8.4875,8.4726,8.48,114800.0
2011-09-16 14:15:00,11.36,11.38,11.36,11.37,258200.0,8.4726,8.4875,8.4726,8.48,258200.0
2011-09-16 14:20:00,11.37,11.38,11.37,11.38,171800.0,8.48,8.4875,8.48,8.4875,171800.0
2011-09-16 14:25:00,11.38,11.4,11.37,11.37,98600.0,8.4875,8.5024,8.48,8.48,98600.0
2011-09-16 14:30:00,11.38,11.4,11.37,11.4,120200.0,8.4875,8.5024,8.48,8.5024,120200.0
2011-09-16 14:35:00,11.4,11.43,11.4,11.42,277600.0,8.5024,8.5248,8.5024,8.5173,277600.0
2011-09-16 14:40:00,11.43,11.43,11.4,11.4,176600.0,8.5248,8.5248,8.5024,8.5024,176600.0
2011-09-16 14:45:00,11.4,11.42,11.4,11.42,192800.0,8.5024,8.5173,8.5024,8.5173,192800.0
2011-09-16 14:50:00,11.42,11.44,11.41,11.44,285600.0,8.5173,8.5322,8.5099,8.5322,285600.0
2011-09-16 14:55:00,11.44,11.46,11.42,11.46,333800.0,8.5322,8.5472,8.5173,8.5472,333800.0
2011-09-16 15:00:00,11.46,11.46,11.43,11.44,283600.0,8.5472,8.5472,8.5248,8.5322,283600.0
2011-09-16 15:05:00,11.44,11.44,11.42,11.42,312400.0,8.5322,8.5322,8.5173,8.5173,312400.0
2011-09-16 15:10:00,11.42,11.44,11.4,11.44,570000.0,8.5173,8.5322,8.5024,8.5322,570000.0
2011-09-16 15:15:00,11.44,11.45,11.43,11.44,203800.0,8.5322,8.5397,8.5248,8.5322,203800.0
2011-09-16 15:20:00,11.44,11.46,11.43,11.45,246200.0,8.5322,8.5472,8.5248,8.5397,246200.0
2011-09-16 15:25:00,11.44,11.44,11.4,11.41,526400.0,8.5322,8.5322,8.5024,8.5099,526400.0
2011-09-16 15:30:00,11.41,11.43,11.4,11.42,364800.0,8.5099,8.5248,8.5024,8.5173,364800.0
2011-09-16 15:35:00,11.42,11.42,11.4,11.4,483200.0,8.5173,8.5173,8.5024,8.5024,483200.0
2011-09-16 15:40:00,11.4,11.42,11.4,11.41,462600.0,8.5024,8.5173,8.5024,8.5099,462600.0
2011-09-16 15:45:00,11.41,11.46,11.4,11.45,873200.0,8.5099,8.5472,8.5024,8.5397,873200.0
2011-09-16 15:50:00,11.45,11.47,11.44,11.45,1644400.0,8.5397,8.5546,8.5322,8.5397,1644400.0
2011-09-16 15:55:00,11.45,11.47,11.45,11.47,1984800.0,8.5397,8.5546,8.5397,8.5546,1984800.0
2011-09-19 09:30:00,11.29,11.35,11.23,11.35,552000.0,8.4204,8.4651,8.3756,8.4651,552000.0
2011-09-19 09:35:00,11.34,11.4,11.34,11.34,560800.0,8.4577,8.5024,8.4577,8.4577,560800.0
2011-09-19 09:40:00,11.34,11.34,11.28,11.3,559400.0,8.4577,8.4577,8.4129,8.4278,559400.0
2011-09-19 09:45:00,11.3,11.3,11.27,11.27,411600.0,8.4278,8.4278,8.4054,8.4054,411600.0
2011-09-19 09:50:00,11.27,11.27,11.22,11.22,606200.0,8.4054,8.4054,8.3682,8.3682,606200.0
2011-09-19 09:55:00,11.22,11.22,11.19,11.19,378600.0,8.3682,8.3682,8.3458,8.3458,378600.0
2011-09-19 10:00:00,11.19,11.26,11.19,11.25,559400.0,8.3458,8.398,8.3458,8.3905,559400.0
2011-09-19 10:05:00,11.24,11.27,11.23,11.24,287000.0,8.3831,8.4054,8.3756,8.3831,287000.0
2011-09-19 10:10:00,11.24,11.26,11.22,11.23,442800.0,8.3831,8.398,8.3682,8.3756,442800.0
2011-09-19 10:15:00,11.22,11.29,11.19,11.28,1028000.0,8.3682,8.4204,8.3458,8.4129,1028000.0
2011-09-19 10:20:00,11.28,11.28,11.23,11.25,188800.0,8.4129,8.4129,8.3756,8.3905,188800.0
2011-09-19 10:25:00,11.25,11.29,11.24,11.29,318800.0,8.3905,8.4204,8.3831,8.4204,318800.0
2011-09-19 10:30:00,11.29,11.31,11.28,11.3,249400.0,8.4204,8.4353,8.4129,8.4278,249400.0
2011-09-19 10:35:00,11.29,11.31,11.28,11.28,233400.0,8.4204,8.4353,8.4129,8.4129,233400.0
2011-09-19 10:40:00,11.28,11.29,11.26,11.27,173400.0,8.4129,8.4204,8.398,8.4054,173400.0
2011-09-19 10:45:00,11.27,11.3,11.26,11.29,131400.0,8.4054,8.4278,8.398,8.4204,131400.0
2011-09-19 10:50:00,11.29,11.34,11.28,11.33,400800.0,8.4204,8.4577,8.4129,8.4502,400800.0
2011-09-19 10:55:00,11.33,11.36,11.31,11.32,453800.0,8.4502,8.4726,8.4353,8.4427,453800.0
2011-09-19 11:00:00,11.32,11.36,11.31,11.35,187400.0,8.4427,8.4726,8.4353,8.4651,187400.0
2011-09-19 11:05:00,11.35,11.37,11.33,11.35,275800.0,8.4651,8.48,8.4502,8.4651,275800.0
2011-09-19 11:10:00,11.35,11.36,11.31,11.36,449600.0,8.4651,8.4726,8.4353,8.4726,449600.0
2011-09-19 11:15:00,11.36,11.36,11.34,11.35,347600.0,8.4726,8.4726,8.4577,8.4651,347600.0
2011-09-19 11:20:00,11.35,11.38,11.35,11.38,274800.0,8.4651,8.4875,8.4651,8.4875,274800.0
2011-09-19 11:25:00,11.38,11.38,11.35,11.35,250000.0,8.4875,8.4875,8.4651,8.4651,250000.0
2011-09-19 11:30:00,11.35,11.35,11.33,11.34,164200.0,8.4651,8.4651,8.4502,8.4577,164200.0
2011-09-19 11:35:00,11.34,11.37,11.34,11.37,193600.0,8.4577,8.48,8.4577,8.48,193600.0
2011-09-19 11:40:00,11.37,11.38,11.36,11.37,157600.0,8.48,8.4875,8.4726,8.48,157600.0
2011-09-19 11:45:00,11.37,11.42,11.37,11.39,355400.0,8.48,8.5173,8.48,8.4949,355400.0
2011-09-19 11:50:00,11.4,11.4,11.38,11.38,87200.0,8.5024,8.5024,8.4875,8.4875,87200.0
2011-09-19 11:55:00,11.38,11.38,11.35,11.36,164800.0,8.4875,8.4875,8.4651,8.4726,164800.0
2011-09-19 12:00:00,11.36,11.38,11.36,11.37,163400.0,8.4726,8.4875,8.4726,8.48,163400.0
2011-09-19 12:05:00,11.37,11.38,11.34,11.35,192800.0,8.48,8.4875,8.4577,8.4651,192800.0
2011-09-19 12:10:00,11.35,11.36,11.33,11.35,164600.0,8.4651,8.4726,8.4502,8.4651,164600.0
2011-09-19 12:15:00,11.35,11.36,11.33,11.34,127800.0,8.4651,8.4726,8.4502,8.4577,127800.0
2011-09-19 12:20:00,11.34,11.35,11.31,11.33,295000.0,8.4577,8.4651,8.4353,8.4502,295000.0
2011-09-19 12:25:00,11.33,11.33,11.32,11.33,50000.0,8.4502,8.4502,8.4427,8.4502,50000.0
2011-09-19 12:30:00,11.33,11.34,11.31,11.34,84600.0,8.4502,8.4577,8.4353,8.4577,84600.0
2011-09-19 12:35:00,11.34,11.34,11.31,11.31,107200.0,8.4577,8.4577,8.4353,8.4353,107200.0
2011-09-19 12:40:00,11.32,11.34,11.32,11.34,78200.0,8.4427,8.4577,8.4427,8.4577,78200.0
2011-09-19 12:45:00,11.34,11.34,11.29,11.3,137400.0,8.4577,8.4577,8.4204,8.4278,137400.0
2011-09-19 12:50:00,11.3,11.31,11.29,11.31,403000.0,8.4278,8.4353,8.4204,8.4353,403000.0
2011-09-19 12:55:00,11.3,11.32,11.3,11.31,130000.0,8.4278,8.4427,8.4278,8.4353,130000.0
2011-09-19 13:00:00,11.32,11.33,11.3,11.33,244200.0,8.4427,8.4502,8.4278,8.4502,244200.0
2011-09-19 13:05:00,11.33,11.35,11.32,11.34,177600.0,8.4502,8.4651,8.4427,8.4577,177600.0
2011-09-19 13:10:00,11.35,11.35,11.33,11.33,145800.0,8.4651,8.4651,8.4502,8.4502,145800.0
2011-09-19 13:15:00,11.33,11.35,11.32,11.35,180000.0,8.4502,8.4651,8.4427,8.4651,180000.0
2011-09-19 13:20:00,11.35,11.35,11.33,11.34,910800.0,8.4651,8.4651,8.4502,8.4577,910800.0
2011-09-19 13:25:00,11.34,11.34,11.32,11.33,255000.0,8.4577,8.4577,8.4427,8.4502,255000.0
2011-09-19 13:30:00,11.33,11.34,11.31,11.33,171800.0,8.4502,8.4577,8.4353,8.4502,171800.0
2011-09-19 13:35:00,11.32,11.33,11.31,11.32,143600.0,8.4427,8.4502,8.4353,8.4427,143600.0
2011-09-19 13:40:00,11.33,11.34,11.33,11.33,154400.0,8.4502,8.4577,8.4502,8.4502,154400.0
2011-09-19 13:45:00,11.33,11.34,11.32,11.33,215600.0,8.4502,8.4577,8.4427,8.4502,215600.0
2011-09-19 13:50:00,11.33,11.35,11.33,11.34,275600.0,8.4502,8.4651,8.4502,8.4577,275600.0
2011-09-19 13:55:00,11.34,11.36,11.33,11.36,139600.0,8.4577,8.4726,8.4502,8.4726,139600.0
2011-09-19 14:00:00,11.36,11.36,11.31,11.32,202000.0,8.4726,8.4726,8.4353,8.4427,202000.0
2011-09-19 14:05:00,11.32,11.37,11.31,11.36,402000.0,8.4427,8.48,8.4353,8.4726,402000.0
2011-09-19 14:10:00,11.36,11.38,11.35,11.37,203000.0,8.4726,8.4875,8.4651,8.48,203000.0
2011-09-19 14:15:00,11.37,11.38,11.37,11.38,233800.0,8.48,8.4875,8.48,8.4875,233800.0
2011-09-19 14:20:00,11.38,11.39,11.37,11.37,131800.0,8.4875,8.4949,8.48,8.48,131800.0
2011-09-19 14:25:00,11.37,11.38,11.35,11.36,132200.0,8.48,8.4875,8.4651,8.4726,132200.0
2011-09-19 14:30:00,11.36,11.38,11.36,11.36,164200.0,8.4726,8.4875,8.4726,8.4726,164200.0
2011-09-19 14:35:00,11.36,11.38,11.36,11.38,148600.0,8.4726,8.4875,8.4726,8.4875,148600.0
2011-09-19 14:40:00,11.39,11.4,11.37,11.38,243400.0,8.4949,8.5024,8.48,8.4875,243400.0
2011-09-19 14:45:00,11.38,11.38,11.35,11.38,137600.0,8.4875,8.4875,8.4651,8.4875,137600.0
2011-09-19 14:50:00,11.38,11.4,11.36,11.36,240600.0,8.4875,8.5024,8.4726,8.4726,240600.0
2011-09-19 14:55:00,11.36,11.37,11.33,11.33,129400.0,8.4726,8.48,8.4502,8.4502,129400.0
2011-09-19 15:00:00,11.33,11.35,11.31,11.32,291000.0,8.4502,8.4651,8.4353,8.4427,291000.0
2011-09-19 15:05:00,11.32,11.34,11.31,11.33,155600.0,8.4427,8.4577,8.4353,8.4502,155600.0
2011-09-19 15:10:00,11.33,11.42,11.32,11.4,896000.0,8.4502,8.5173,8.4427,8.5024,896000.0
2011-09-19 15:15:00,11.4,11.45,11.38,11.42,605200.0,8.5024,8.5397,8.4875,8.5173,605200.0
2011-09-19 15:20:00,11.41,11.48,11.41,11.46,633800.0,8.5099,8.5621,8.5099,8.5472,633800.0
2011-09-19 15:25:00,11.46,11.47,11.43,11.47,480200.0,8.5472,8.5546,8.5248,8.5546,480200.0
2011-09-19 15:30:00,11.47,11.49,11.47,11.47,800000.0,8.5546,8.5695,8.5546,8.5546,800000.0
2011-09-19 15:35:00,11.47,11.49,11.46,11.47,700800.0,8.5546,8.5695,8.5472,8.5546,700800.0
2011-09-19 15:40:00,11.47,11.48,11.46,11.47,424200.0,8.5546,8.5621,8.5472,8.5546,424200.0
2011-09-19 15:45:00,11.48,11.48,11.45,11.46,625000.0,8.5621,8.5621,8.5397,8.5472,625000.0
2011-09-19 15:50:00,11.46,11.47,11.44,11.46,695600.0,8.5472,8.5546,8.5322,8.5472,695600.0
2011-09-19 15:55:00,11.46,11.48,11.43,11.43,1309800.0,8.5472,8.5621,8.5248,8.5248,1309800.0
2011-09-20 09:30:00,11.51,11.52,11.43,11.43,733000.0,8.5844,8.5919,8.5248,8.5248,733000.0
2011-09-20 09:35:00,11.43,11.45,11.41,11.42,615600.0,8.5248,8.5397,8.5099,8.5173,615600.0
2011-09-20 09:40:00,11.42,11.45,11.39,11.45,474000.0,8.5173,8.5397,8.4949,8.5397,474000.0
2011-09-20 09:45:00,11.45,11.46,11.4,11.46,360400.0,8.5397,8.5472,8.5024,8.5472,360400.0
2011-09-20 09:50:00,11.45,11.46,11.41,11.44,243000.0,8.5397,8.5472,8.5099,8.5322,243000.0
2011-09-20 09:55:00,11.44,11.45,11.42,11.45,231600.0,8.5322,8.5397,8.5173,8.5397,231600.0
2011-09-20 10:00:00,11.45,11.48,11.44,11.47,298200.0,8.5397,8.5621,8.5322,8.5546,298200.0
2011-09-20 10:05:00,11.47,11.49,11.45,11.45,341400.0,8.5546,8.5695,8.5397,8.5397,341400.0
2011-09-20 10:10:00,11.45,11.49,11.43,11.49,679200.0,8.5397,8.5695,8.5248,8.5695,679200.0
2011-09-20 10:15:00,11.49,11.51,11.49,11.5,869600.0,8.5695,8.5844,8.5695,8.577,869600.0
2011-09-20 10:20:00,11.5,11.52,11.49,11.51,675600.0,8.577,8.5919,8.5695,8.5844,675600.0
2011-09-20 10:25:00,11.51,11.53,11.5,11.52,180400.0,8.5844,8.5994,8.577,8.5919,180400.0
2011-09-20 10:30:00,11.52,11.54,11.5,11.52,221400.0,8.5919,8.6068,8.577,8.5919,221400.0
2011-09-20 10:35:00,11.52,11.58,11.52,11.57,541200.0,8.5919,8.6367,8.5919,8.6292,541200.0
2011-09-20 10:40:00,11.58,11.63,11.57,11.61,797600.0,8.6367,8.6739,8.6292,8.659,797600.0
2011-09-20 10:45:00,11.62,11.63,11.6,11.62,259600.0,8.6665,8.6739,8.6516,8.6665,259600.0
2011-09-20 10:50:00,11.62,11.68,11.61,11.66,754000.0,8.6665,8.7112,8.659,8.6963,754000.0
2011-09-20 10:55:00,11.65,11.67,11.61,11.67,469200.0,8.6889,8.7038,8.659,8.7038,469200.0
2011-09-20 11:00:00,11.67,11.69,11.66,11.69,578400.0,8.7038,8.7187,8.6963,8.7187,578400.0
2011-09-20 11:05:00,11.69,11.7,11.65,11.67,451600.0,8.7187,8.7262,8.6889,8.7038,451600.0
2011-09-20 11:10:00,11.67,11.67,11.64,11.67,343400.0,8.7038,8.7038,8.6814,8.7038,343400.0
2011-09-20 11:15:00,11.67,11.68,11.63,11.63,255600.0,8.7038,8.7112,8.6739,8.6739,255600.0
2011-09-20 11:20:00,11.63,11.63,11.61,11.63,311600.0,8.6739,8.6739,8.659,8.6739,311600.0
2011-09-20 11:25:00,11.63,11.63,11.6,11.61,459400.0,8.6739,8.6739,8.6516,8.659,459400.0
2011-09-20 11:30:00,11.61,11.63,11.59,11.63,510800.0,8.659,8.6739,8.6441,8.6739,510800.0
2011-09-20 11:35:00,11.63,11.65,11.63,11.63,125200.0,8.6739,8.6889,8.6739,8.6739,125200.0
2011-09-20 11:40:00,11.63,11.65,11.61,11.63,252400.0,8.6739,8.6889,8.659,8.6739,252400.0
2011-09-20 11:45:00,11.63,11.65,11.62,11.63,309600.0,8.6739,8.6889,8.6665,8.6739,309600.0
2011-09-20 11:50:00,11.63,11.65,11.63,11.65,296800.0,8.6739,8.6889,8.6739,8.6889,296800.0
2011-09-20 11:55:00,11.65,11.65,11.63,11.65,364000.0,8.6889,8.6889,8.6739,8.6889,364000.0
2011-09-20 12:00:00,11.65,11.65,11.63,11.63,410400.0,8.6889,8.6889,8.6739,8.6739,410400.0
2011-09-20 12:05:00,11.63,11.63,11.61,11.62,264800.0,8.6739,8.6739,8.659,8.6665,264800.0
2011-09-20 12:10:00,11.62,11.63,11.61,11.63,216400.0,8.6665,8.6739,8.659,8.6739,216400.0
2011-09-20 12:15:00,11.63,11.63,11.62,11.63,265600.0,8.6739,8.6739,8.6665,8.6739,265600.0
2011-09-20 12:20:00,11.63,11.65,11.63,11.64,186400.0,8.6739,8.6889,8.6739,8.6814,186400.0
2011-09-20 12:25:00,11.64,11.64,11.6,11.61,586000.0,8.6814,8.6814,8.6516,8.659,586000.0
2011-09-20 12:30:00,11.61,11.62,11.58,11.61,495600.0,8.659,8.6665,8.6367,8.659,495600.0
2011-09-20 12:35:00,11.61,11.61,11.56,11.58,249400.0,8.659,8.659,8.6217,8.6367,249400.0
2011-09-20 12:40:00,11.58,11.58,11.55,11.56,199000.0,8.6367,8.6367,8.6143,8.6217,199000.0
2011-09-20 12:45:00,11.56,11.59,11.56,11.59,127400.0,8.6217,8.6441,8.6217,8.6441,127400.0
2011-09-20 12:50:00,11.59,11.63,11.59,11.63,217000.0,8.6441,8.6739,8.6441,8.6739,217000.0
2011-09-20 12:55:00,11.63,11.65,11.63,11.63,99600.0,8.6739,8.6889,8.6739,8.6739,99600.0
2011-09-20 13:00:00,11.63,11.65,11.63,11.65,155400.0,8.6739,8.6889,8.6739,8.6889,155400.0
2011-09-20 13:05:00,11.65,11.65,11.63,11.63,93200.0,8.6889,8.6889,8.6739,8.6739,93200.0
2011-09-20 13:10:00,11.63,11.65,11.62,11.65,265800.0,8.6739,8.6889,8.6665,8.6889,265800.0
2011-09-20 13:15:00,11.65,11.65,11.63,11.63,182200.0,8.6889,8.6889,8.6739,8.6739,182200.0
2011-09-20 13:20:00,11.63,11.63,11.62,11.63,152200.0,8.6739,8.6739,8.6665,8.6739,152200.0
2011-09-20 13:25:00,11.63,11.65,11.62,11.65,198000.0,8.6739,8.6889,8.6665,8.6889,198000.0
2011-09-20 13:30:00,11.65,11.65,11.62,11.63,864000.0,8.6889,8.6889,8.6665,8.6739,864000.0
2011-09-20 13:35:00,11.63,11.63,11.6,11.61,688200.0,8.6739,8.6739,8.6516,8.659,688200.0
2011-09-20 13:40:00,11.61,11.61,11.58,11.58,409600.0,8.659,8.659,8.6367,8.6367,409600.0
2011-09-20 13:45:00,11.58,11.62,11.56,11.61,353400.0,8.6367,8.6665,8.6217,8.659,353400.0
2011-09-20 13:50:00,11.61,11.61,11.6,11.6,336200.0,8.659,8.659,8.6516,8.6516,336200.0
2011-09-20 13:55:00,11.61,11.62,11.58,11.58,520000.0,8.659,8.6665,8.6367,8.6367,520000.0
2011-09-20 14:00:00,11.58,11.59,11.57,11.58,1158800.0,8.6367,8.6441,8.6292,8.6367,1158800.0
2011-09-20 14:05:00,11.57,11.6,11.56,11.58,657200.0,8.6292,8.6516,8.6217,8.6367,657200.0
2011-09-20 14:10:00,11.58,11.59,11.56,11.58,331200.0,8.6367,8.6441,8.6217,8.6367,331200.0
2011-09-20 14:15:00,11.57,11.58,11.56,11.57,455400.0,8.6292,8.6367,8.6217,8.6292,455400.0
2011-09-20 14:20:00,11.57,11.58,11.55,11.56,228400.0,8.6292,8.6367,8.6143,8.6217,228400.0
2011-09-20 14:25:00,11.56,11.56,11.54,11.55,358400.0,8.6217,8.6217,8.6068,8.6143,358400.0
2011-09-20 14:30:00,11.55,11.56,11.49,11.49,503600.0,8.6143,8.6217,8.5695,8.5695,503600.0
2011-09-20 14:35:00,11.5,11.5,11.47,11.47,566800.0,8.577,8.577,8.5546,8.5546,566800.0
2011-09-20 14:40:00,11.47,11.48,11.45,11.46,574600.0,8.5546,8.5621,8.5397,8.5472,574600.0
2011-09-20 14:45:00,11.46,11.46,11.43,11.44,427200.0,8.5472,8.5472,8.5248,8.5322,427200.0
2011-09-20 14:50:00,11.44,11.45,11.42,11.43,549800.0,8.5322,8.5397,8.5173,8.5248,549800.0
2011-09-20 14:55:00,11.43,11.47,11.43,11.45,618400.0,8.5248,8.5546,8.5248,8.5397,618400.0
2011-09-20 15:00:00,11.45,11.47,11.42,11.42,512600.0,8.5397,8.5546,8.5173,8.5173,512600.0
2011-09-20 15:05:00,11.42,11.42,11.38,11.4,427000.0,8.5173,8.5173,8.4875,8.5024,427000.0
2011-09-20 15:10:00,11.4,11.45,11.4,11.42,338800.0,8.5024,8.5397,8.5024,8.5173,338800.0
2011-09-20 15:15:00,11.42,11.44,11.38,11.4,352400.0,8.5173,8.5322,8.4875,8.5024,352400.0
2011-09-20 15:20:00,11.4,11.41,11.38,11.38,339600.0,8.5024,8.5099,8.4875,8.4875,339600.0
2011-09-20 15:25:00,11.38,11.4,11.37,11.38,394600.0,8.4875,8.5024,8.48,8.4875,394600.0
2011-09-20 15:30:00,11.38,11.42,11.37,11.42,667800.0,8.4875,8.5173,8.48,8.5173,667800.0
2011-09-20 15:35:00,11.42,11.43,11.4,11.43,354600.0,8.5173,8.5248,8.5024,8.5248,354600.0
2011-09-20 15:40:00,11.42,11.43,11.37,11.38,402600.0,8.5173,8.5248,8.48,8.4875,402600.0
2011-09-20 15:45:00,11.38,11.38,11.35,11.38,794200.0,8.4875,8.4875,8.4651,8.4875,794200.0
2011-09-20 15:50:00,11.38,11.39,11.36,11.38,820400.0,8.4875,8.4949,8.4726,8.4875,820400.0
2011-09-20 15:55:00,11.38,11.38,11.35,11.36,2311800.0,8.4875,8.4875,8.4651,8.4726,2311800.0
2011-09-21 09:30:00,11.33,11.37,11.24,11.25,922000.0,8.4502,8.48,8.3831,8.3905,922000.0
2011-09-21 09:35:00,11.25,11.31,11.24,11.3,584600.0,8.3905,8.4353,8.3831,8.4278,584600.0
2011-09-21 09:40:00,11.3,11.3,11.24,11.26,287000.0,8.4278,8.4278,8.3831,8.398,287000.0
2011-09-21 09:45:00,11.26,11.28,11.24,11.26,440800.0,8.398,8.4129,8.3831,8.398,440800.0
2011-09-21 09:50:00,11.26,11.27,11.23,11.27,795000.0,8.398,8.4054,8.3756,8.4054,795000.0
2011-09-21 09:55:00,11.27,11.28,11.23,11.24,424800.0,8.4054,8.4129,8.3756,8.3831,424800.0
2011-09-21 10:00:00,11.25,11.29,11.22,11.26,724000.0,8.3905,8.4204,8.3682,8.398,724000.0
2011-09-21 10:05:00,11.26,11.27,11.22,11.23,552200.0,8.398,8.4054,8.3682,8.3756,552200.0
2011-09-21 10:10:00,11.23,11.23,11.2,11.22,468000.0,8.3756,8.3756,8.3532,8.3682,468000.0
2011-09-21 10:15:00,11.22,11.24,11.21,11.22,352400.0,8.3682,8.3831,8.3607,8.3682,352400.0
2011-09-21 10:20:00,11.22,11.25,11.21,11.23,540400.0,8.3682,8.3905,8.3607,8.3756,540400.0
2011-09-21 10:25:00,11.23,11.24,11.2,11.22,607200.0,8.3756,8.3831,8.3532,8.3682,607200.0
2011-09-21 10:30:00,11.23,11.25,11.2,11.22,378800.0,8.3756,8.3905,8.3532,8.3682,378800.0
2011-09-21 10:35:00,11.22,11.23,11.18,11.21,267800.0,8.3682,8.3756,8.3383,8.3607,267800.0
2011-09-21 10:40:00,11.21,11.24,11.19,11.22,371000.0,8.3607,8.3831,8.3458,8.3682,371000.0
2011-09-21 10:45:00,11.22,11.24,11.18,11.18,361600.0,8.3682,8.3831,8.3383,8.3383,361600.0
2011-09-21 10:50:00,11.18,11.2,11.17,11.17,351600.0,8.3383,8.3532,8.3309,8.3309,351600.0
2011-09-21 10:55:00,11.16,11.18,11.12,11.15,989400.0,8.3234,8.3383,8.2936,8.316,989400.0
2011-09-21 11:00:00,11.15,11.2,11.15,11.19,354000.0,8.316,8.3532,8.316,8.3458,354000.0
2011-09-21 11:05:00,11.19,11.22,11.18,11.19,305600.0,8.3458,8.3682,8.3383,8.3458,305600.0
2011-09-21 11:10:00,11.19,11.21,11.17,11.19,531400.0,8.3458,8.3607,8.3309,8.3458,531400.0
2011-09-21 11:15:00,11.19,11.2,11.16,11.19,275600.0,8.3458,8.3532,8.3234,8.3458,275600.0
2011-09-21 11:20:00,11.19,11.2,11.16,11.19,320200.0,8.3458,8.3532,8.3234,8.3458,320200.0
2011-09-21 11:25:00,11.18,11.22,11.18,11.21,254000.0,8.3383,8.3682,8.3383,8.3607,254000.0
2011-09-21 11:30:00,11.22,11.24,11.21,11.23,240800.0,8.3682,8.3831,8.3607,8.3756,240800.0
2011-09-21 11:35:00,11.22,11.27,11.22,11.25,229800.0,8.3682,8.4054,8.3682,8.3905,229800.0
2011-09-21 11:40:00,11.25,11.27,11.24,11.24,294200.0,8.3905,8.4054,8.3831,8.3831,294200.0
2011-09-21 11:45:00,11.24,11.26,11.23,11.24,367400.0,8.3831,8.398,8.3756,8.3831,367400.0
2011-09-21 11:50:00,11.24,11.28,11.24,11.27,279800.0,8.3831,8.4129,8.3831,8.4054,279800.0
2011-09-21 11:55:00,11.27,11.27,11.24,11.26,286000.0,8.4054,8.4054,8.3831,8.398,286000.0
2011-09-21 12:00:00,11.26,11.28,11.25,11.28,174600.0,8.398,8.4129,8.3905,8.4129,174600.0
2011-09-21 12:05:00,11.28,11.28,11.24,11.24,131800.0,8.4129,8.4129,8.3831,8.3831,131800.0
2011-09-21 12:10:00,11.24,11.27,11.24,11.26,120600.0,8.3831,8.4054,8.3831,8.398,120600.0
2011-09-21 12:15:00,11.26,11.29,11.26,11.29,155400.0,8.398,8.4204,8.398,8.4204,155400.0
2011-09-21 12:20:00,11.29,11.29,11.27,11.27,171400.0,8.4204,8.4204,8.4054,8.4054,171400.0
2011-09-21 12:25:00,11.27,11.27,11.21,11.22,722200.0,8.4054,8.4054,8.3607,8.3682,722200.0
2011-09-21 12:30:00,11.22,11.25,11.22,11.23,204600.0,8.3682,8.3905,8.3682,8.3756,204600.0
2011-09-21 12:35:00,11.24,11.29,11.24,11.27,257800.0,8.3831,8.4204,8.3831,8.4054,257800.0
2011-09-21 12:40:00,11.27,11.28,11.25,11.27,154200.0,8.4054,8.4129,8.3905,8.4054,154200.0
2011-09-21 12:45:00,11.27,11.27,11.22,11.22,285800.0,8.4054,8.4054,8.3682,8.3682,285800.0
2011-09-21 12:50:00,11.22,11.23,11.2,11.22,223000.0,8.3682,8.3756,8.3532,8.3682,223000.0
2011-09-21 12:55:00,11.22,11.24,11.2,11.23,116400.0,8.3682,8.3831,8.3532,8.3756,116400.0
2011-09-21 13:00:00,11.23,11.26,11.21,11.22,232800.0,8.3756,8.398,8.3607,8.3682,232800.0
2011-09-21 13:05:00,11.23,11.27,11.22,11.26,215400.0,8.3756,8.4054,8.3682,8.398,215400.0
2011-09-21 13:10:00,11.26,11.27,11.24,11.26,146000.0,8.398,8.4054,8.3831,8.398,146000.0
2011-09-21 13:15:00,11.26,11.28,11.24,11.24,173000.0,8.398,8.4129,8.3831,8.3831,173000.0
2011-09-21 13:20:00,11.24,11.27,11.24,11.27,84000.0,8.3831,8.4054,8.3831,8.4054,84000.0
2011-09-21 13:25:00,11.27,11.29,11.26,11.28,148000.0,8.4054,8.4204,8.398,8.4129,148000.0
2011-09-21 13:30:00,11.28,11.29,11.26,11.26,101600.0,8.4129,8.4204,8.398,8.398,101600.0
2011-09-21 13:35:00,11.27,11.28,11.24,11.26,213000.0,8.4054,8.4129,8.3831,8.398,213000.0
2011-09-21 13:40:00,11.26,11.28,11.26,11.27,135800.0,8.398,8.4129,8.398,8.4054,135800.0
2011-09-21 13:45:00,11.27,11.28,11.26,11.26,92200.0,8.4054,8.4129,8.398,8.398,92200.0
2011-09-21 13:50:00,11.26,11.27,11.25,11.27,99800.0,8.398,8.4054,8.3905,8.4054,99800.0
2011-09-21 13:55:00,11.26,11.27,11.26,11.26,115200.0,8.398,8.4054,8.398,8.398,115200.0
2011-09-21 14:00:00,11.26,11.27,11.24,11.27,242400.0,8.398,8.4054,8.3831,8.4054,242400.0
2011-09-21 14:05:00,11.27,11.27,11.24,11.25,273600.0,8.4054,8.4054,8.3831,8.3905,273600.0
2011-09-21 14:10:00,11.25,11.26,11.21,11.24,513600.0,8.3905,8.398,8.3607,8.3831,513600.0
2011-09-21 14:15:00,11.24,11.28,11.22,11.26,188800.0,8.3831,8.4129,8.3682,8.398,188800.0
2011-09-21 14:20:00,11.26,11.34,11.16,11.2,1095200.0,8.398,8.4577,8.3234,8.3532,1095200.0
2011-09-21 14:25:00,11.22,11.24,11.13,11.22,905400.0,8.3682,8.3831,8.301,8.3682,905400.0
2011-09-21 14:30:00,11.21,11.24,11.16,11.16,693400.0,8.3607,8.3831,8.3234,8.3234,693400.0
2011-09-21 14:35:00,11.17,11.17,11.03,11.1,1177000.0,8.3309,8.3309,8.2265,8.2787,1177000.0
2011-09-21 14:40:00,11.09,11.12,11.05,11.09,415600.0,8.2712,8.2936,8.2414,8.2712,415600.0
2011-09-21 14:45:00,11.09,11.15,11.09,11.15,548800.0,8.2712,8.316,8.2712,8.316,548800.0
2011-09-21 14:50:00,11.15,11.17,11.13,11.15,573800.0,8.316,8.3309,8.301,8.316,573800.0
2011-09-21 14:55:00,11.15,11.16,11.11,11.12,554000.0,8.316,8.3234,8.2861,8.2936,554000.0
2011-09-21 15:00:00,11.12,11.19,11.1,11.19,712000.0,8.2936,8.3458,8.2787,8.3458,712000.0
2011-09-21 15:05:00,11.19,11.2,11.15,11.19,634200.0,8.3458,8.3532,8.316,8.3458,634200.0
2011-09-21 15:10:00,11.19,11.22,11.18,11.19,523600.0,8.3458,8.3682,8.3383,8.3458,523600.0
2011-09-21 15:15:00,11.19,11.2,11.15,11.17,680000.0,8.3458,8.3532,8.316,8.3309,680000.0
2011-09-21 15:20:00,11.18,11.19,11.11,11.13,603000.0,8.3383,8.3458,8.2861,8.301,603000.0
2011-09-21 15:25:00,11.13,11.13,11.08,11.1,735200.0,8.301,8.301,8.2637,8.2787,735200.0
2011-09-21 15:30:00,11.1,11.12,11.04,11.04,935400.0,8.2787,8.2936,8.2339,8.2339,935400.0
2011-09-21 15:35:00,11.04,11.07,11.01,11.01,888200.0,8.2339,8.2563,8.2115,8.2115,888200.0
2011-09-21 15:40:00,11.01,11.02,10.97,11.02,949800.0,8.2115,8.219,8.1817,8.219,949800.0
2011-09-21 15:45:00,11.01,11.03,10.99,10.99,1266000.0,8.2115,8.2265,8.1966,8.1966,1266000.0
2011-09-21 15:50:00,10.99,11.0,10.95,10.95,1445600.0,8.1966,8.2041,8.1668,8.1668,1445600.0
2011-09-21 15:55:00,10.96,10.97,10.92,10.92,2460600.0,8.1742,8.1817,8.1444,8.1444,2460600.0
2011-09-22 09:30:00,10.68,10.69,10.53,10.63,905800.0,7.9654,7.9729,7.8535,7.9281,905800.0
2011-09-22 09:35:00,10.63,10.67,10.61,10.65,986800.0,7.9281,7.958,7.9132,7.943,986800.0
2011-09-22 09:40:00,10.65,10.69,10.63,10.64,555000.0,7.943,7.9729,7.9281,7.9356,555000.0
2011-09-22 09:45:00,10.64,10.67,10.6,10.61,586200.0,7.9356,7.958,7.9057,7.9132,586200.0
2011-09-22 09:50:00,10.6,10.65,10.58,10.62,497000.0,7.9057,7.943,7.8908,7.9207,497000.0
2011-09-22 09:55:00,10.63,10.63,10.55,10.56,837200.0,7.9281,7.9281,7.8685,7.8759,837200.0
2011-09-22 10:00:00,10.56,10.6,10.55,10.58,855800.0,7.8759,7.9057,7.8685,7.8908,855800.0
2011-09-22 10:05:00,10.58,10.62,10.57,10.6,1166400.0,7.8908,7.9207,7.8834,7.9057,1166400.0
2011-09-22 10:10:00,10.6,10.62,10.56,10.61,1203000.0,7.9057,7.9207,7.8759,7.9132,1203000.0
2011-09-22 10:15:00,10.61,10.63,10.57,10.63,535000.0,7.9132,7.9281,7.8834,7.9281,535000.0
2011-09-22 10:20:00,10.63,10.7,10.63,10.68,583200.0,7.9281,7.9803,7.9281,7.9654,583200.0
2011-09-22 10:25:00,10.68,10.69,10.64,10.65,398600.0,7.9654,7.9729,7.9356,7.943,398600.0
2011-09-22 10:30:00,10.65,10.7,10.62,10.68,411400.0,7.943,7.9803,7.9207,7.9654,411400.0
2011-09-22 10:35:00,10.68,10.69,10.61,10.62,337200.0,7.9654,7.9729,7.9132,7.9207,337200.0
2011-09-22 10:40:00,10.62,10.66,10.6,10.65,427000.0,7.9207,7.9505,7.9057,7.943,427000.0
2011-09-22 10:45:00,10.66,10.69,10.62,10.63,318400.0,7.9505,7.9729,7.9207,7.9281,318400.0
2011-09-22 10:50:00,10.63,10.63,10.56,10.58,910200.0,7.9281,7.9281,7.8759,7.8908,910200.0
2011-09-22 10:55:00,10.59,10.61,10.56,10.56,506600.0,7.8983,7.9132,7.8759,7.8759,506600.0
2011-09-22 11:00:00,10.56,10.6,10.56,10.56,427000.0,7.8759,7.9057,7.8759,7.8759,427000.0
2011-09-22 11:05:00,10.56,10.58,10.54,10.55,430600.0,7.8759,7.8908,7.861,7.8685,430600.0
2011-09-22 11:10:00,10.55,10.58,10.53,10.54,496000.0,7.8685,7.8908,7.8535,7.861,496000.0
2011-09-22 11:15:00,10.54,10.56,10.52,10.55,804200.0,7.861,7.8759,7.8461,7.8685,804200.0
2011-09-22 11:20:00,10.55,10.55,10.52,10.53,400200.0,7.8685,7.8685,7.8461,7.8535,400200.0
2011-09-22 11:25:00,10.54,10.54,10.48,10.48,763800.0,7.861,7.861,7.8162,7.8162,763800.0
2011-09-22 11:30:00,10.48,10.55,10.47,10.55,500800.0,7.8162,7.8685,7.8088,7.8685,500800.0
2011-09-22 11:35:00,10.54,10.56,10.53,10.55,306600.0,7.861,7.8759,7.8535,7.8685,306600.0
2011-09-22 11:40:00,10.55,10.56,10.52,10.56,309800.0,7.8685,7.8759,7.8461,7.8759,309800.0
2011-09-22 11:45:00,10.56,10.57,10.53,10.53,540000.0,7.8759,7.8834,7.8535,7.8535,540000.0
2011-09-22 11:50:00,10.53,10.56,10.51,10.51,459200.0,7.8535,7.8759,7.8386,7.8386,459200.0
2011-09-22 11:55:00,10.52,10.53,10.49,10.49,335600.0,7.8461,7.8535,7.8237,7.8237,335600.0
2011-09-22 12:00:00,10.49,10.51,10.46,10.46,682800.0,7.8237,7.8386,7.8013,7.8013,682800.0
2011-09-22 12:05:00,10.46,10.49,10.44,10.47,423000.0,7.8013,7.8237,7.7864,7.8088,423000.0
2011-09-22 12:10:00,10.47,10.5,10.46,10.47,220600.0,7.8088,7.8312,7.8013,7.8088,220600.0
2011-09-22 12:15:00,10.47,10.49,10.45,10.49,312400.0,7.8088,7.8237,7.7939,7.8237,312400.0
2011-09-22 12:20:00,10.49,10.49,10.46,10.49,369600.0,7.8237,7.8237,7.8013,7.8237,369600.0
2011-09-22 12:25:00,10.49,10.51,10.47,10.49,312200.0,7.8237,7.8386,7.8088,7.8237,312200.0
2011-09-22 12:30:00,10.49,10.52,10.49,10.5,202800.0,7.8237,7.8461,7.8237,7.8312,202800.0
2011-09-22 12:35:00,10.49,10.53,10.49,10.53,152000.0,7.8237,7.8535,7.8237,7.8535,152000.0
2011-09-22 12:40:00,10.53,10.54,10.52,10.53,183800.0,7.8535,7.861,7.8461,7.8535,183800.0
2011-09-22 12:45:00,10.53,10.57,10.53,10.57,321000.0,7.8535,7.8834,7.8535,7.8834,321000.0
2011-09-22 12:50:00,10.57,10.6,10.56,10.59,265000.0,7.8834,7.9057,7.8759,7.8983,265000.0
2011-09-22 12:55:00,10.59,10.61,10.59,10.6,218800.0,7.8983,7.9132,7.8983,7.9057,218800.0
2011-09-22 13:00:00,10.6,10.6,10.58,10.59,254400.0,7.9057,7.9057,7.8908,7.8983,254400.0
2011-09-22 13:05:00,10.59,10.61,10.56,10.56,283800.0,7.8983,7.9132,7.8759,7.8759,283800.0
2011-09-22 13:10:00,10.56,10.58,10.56,10.57,225000.0,7.8759,7.8908,7.8759,7.8834,225000.0
2011-09-22 13:15:00,10.57,10.57,10.55,10.56,142000.0,7.8834,7.8834,7.8685,7.8759,142000.0
2011-09-22 13:20:00,10.56,10.56,10.52,10.52,411400.0,7.8759,7.8759,7.8461,7.8461,411400.0
2011-09-22 13:25:00,10.52,10.57,10.51,10.54,379400.0,7.8461,7.8834,7.8386,7.861,379400.0
2011-09-22 13:30:00,10.54,10.55,10.52,10.54,481200.0,7.861,7.8685,7.8461,7.861,481200.0
2011-09-22 13:35:00,10.54,10.54,10.49,10.52,802800.0,7.861,7.861,7.8237,7.8461,802800.0
2011-09-22 13:40:00,10.52,10.55,10.51,10.53,332200.0,7.8461,7.8685,7.8386,7.8535,332200.0
2011-09-22 13:45:00,10.53,10.53,10.48,10.5,435000.0,7.8535,7.8535,7.8162,7.8312,435000.0
2011-09-22 13:50:00,10.5,10.51,10.47,10.47,393200.0,7.8312,7.8386,7.8088,7.8088,393200.0
2011-09-22 13:55:00,10.47,10.48,10.41,10.42,607200.0,7.8088,7.8162,7.764,7.7715,607200.0
2011-09-22 14:00:00,10.42,10.44,10.38,10.4,636600.0,7.7715,7.7864,7.7417,7.7566,636600.0
2011-09-22 14:05:00,10.4,10.44,10.38,10.44,615800.0,7.7566,7.7864,7.7417,7.7864,615800.0
2011-09-22 14:10:00,10.43,10.46,10.41,10.44,480600.0,7.779,7.8013,7.764,7.7864,480600.0
2011-09-22 14:15:00,10.44,10.45,10.4,10.42,649400.0,7.7864,7.7939,7.7566,7.7715,649400.0
2011-09-22 14:20:00,10.43,10.57,10.43,10.52,1358400.0,7.779,7.8834,7.779,7.8461,1358400.0
2011-09-22 14:25:00,10.53,10.56,10.47,10.52,923800.0,7.8535,7.8759,7.8088,7.8461,923800.0
2011-09-22 14:30:00,10.52,10.53,10.44,10.46,714400.0,7.8461,7.8535,7.7864,7.8013,714400.0
2011-09-22 14:35:00,10.46,10.48,10.43,10.44,985200.0,7.8013,7.8162,7.779,7.7864,985200.0
2011-09-22 14:40:00,10.44,10.52,10.43,10.5,784000.0,7.7864,7.8461,7.779,7.8312,784000.0
2011-09-22 14:45:00,10.5,10.53,10.49,10.5,615600.0,7.8312,7.8535,7.8237,7.8312,615600.0
2011-09-22 14:50:00,10.5,10.51,10.46,10.47,379400.0,7.8312,7.8386,7.8013,7.8088,379400.0
2011-09-22 14:55:00,10.47,10.48,10.42,10.42,394000.0,7.8088,7.8162,7.7715,7.7715,394000.0
2011-09-22 15:00:00,10.42,10.43,10.38,10.39,408600.0,7.7715,7.779,7.7417,7.7491,408600.0
2011-09-22 15:05:00,10.39,10.42,10.37,10.42,512400.0,7.7491,7.7715,7.7342,7.7715,512400.0
2011-09-22 15:10:00,10.42,10.44,10.4,10.4,438200.0,7.7715,7.7864,7.7566,7.7566,438200.0
2011-09-22 15:15:00,10.4,10.43,10.38,10.39,635800.0,7.7566,7.779,7.7417,7.7491,635800.0
2011-09-22 15:20:00,10.39,10.39,10.32,10.33,1060800.0,7.7491,7.7491,7.6969,7.7044,1060800.0
2011-09-22 15:25:00,10.33,10.38,10.33,10.38,739200.0,7.7044,7.7417,7.7044,7.7417,739200.0
2011-09-22 15:30:00,10.38,10.46,10.37,10.42,1276600.0,7.7417,7.8013,7.7342,7.7715,1276600.0
2011-09-22 15:35:00,10.42,10.47,10.37,10.47,1050000.0,7.7715,7.8088,7.7342,7.8088,1050000.0
2011-09-22 15:40:00,10.47,10.49,10.42,10.44,1085600.0,7.8088,7.8237,7.7715,7.7864,1085600.0
2011-09-22 15:45:00,10.44,10.56,10.41,10.53,1747600.0,7.7864,7.8759,7.764,7.8535,1747600.0
2011-09-22 15:50:00,10.53,10.55,10.46,10.47,3002400.0,7.8535,7.8685,7.8013,7.8088,3002400.0
2011-09-22 15:55:00,10.47,10.56,10.47,10.51,3818800.0,7.8088,7.8759,7.8088,7.8386,3818800.0
2011-09-23 09:30:00,10.46,10.49,10.31,10.34,1142600.0,7.8013,7.8237,7.6895,7.7118,1142600.0
2011-09-23 09:35:00,10.34,10.42,10.34,10.38,594000.0,7.7118,7.7715,7.7118,7.7417,594000.0
2011-09-23 09:40:00,10.4,10.48,10.38,10.44,538600.0,7.7566,7.8162,7.7417,7.7864,538600.0
2011-09-23 09:45:00,10.44,10.49,10.44,10.47,650600.0,7.7864,7.8237,7.7864,7.8088,650600.0
2011-09-23 09:50:00,10.46,10.5,10.44,10.49,424800.0,7.8013,7.8312,7.7864,7.8237,424800.0
2011-09-23 09:55:00,10.49,10.54,10.49,10.51,366200.0,7.8237,7.861,7.8237,7.8386,366200.0
2011-09-23 10:00:00,10.51,10.56,10.51,10.52,675000.0,7.8386,7.8759,7.8386,7.8461,675000.0
2011-09-23 10:05:00,10.52,10.55,10.49,10.53,555800.0,7.8461,7.8685,7.8237,7.8535,555800.0
2011-09-23 10:10:00,10.54,10.56,10.5,10.55,605800.0,7.861,7.8759,7.8312,7.8685,605800.0
2011-09-23 10:15:00,10.55,10.58,10.54,10.54,585600.0,7.8685,7.8908,7.861,7.861,585600.0
2011-09-23 10:20:00,10.54,10.58,10.53,10.58,402000.0,7.861,7.8908,7.8535,7.8908,402000.0
2011-09-23 10:25:00,10.58,10.63,10.56,10.62,658800.0,7.8908,7.9281,7.8759,7.9207,658800.0
2011-09-23 10:30:00,10.62,10.66,10.59,10.63,710600.0,7.9207,7.9505,7.8983,7.9281,710600.0
2011-09-23 10:35:00,10.63,10.65,10.62,10.63,778400.0,7.9281,7.943,7.9207,7.9281,778400.0
2011-09-23 10:40:00,10.63,10.63,10.6,10.63,595400.0,7.9281,7.9281,7.9057,7.9281,595400.0
2011-09-23 10:45:00,10.63,10.67,10.63,10.67,952200.0,7.9281,7.958,7.9281,7.958,952200.0
2011-09-23 10:50:00,10.67,10.69,10.63,10.65,395400.0,7.958,7.9729,7.9281,7.943,395400.0
2011-09-23 10:55:00,10.65,10.65,10.6,10.65,880800.0,7.943,7.943,7.9057,7.943,880800.0
2011-09-23 11:00:00,10.65,10.65,10.62,10.63,210800.0,7.943,7.943,7.9207,7.9281,210800.0
2011-09-23 11:05:00,10.63,10.68,10.63,10.68,644400.0,7.9281,7.9654,7.9281,7.9654,644400.0
2011-09-23 11:10:00,10.68,10.68,10.63,10.63,587600.0,7.9654,7.9654,7.9281,7.9281,587600.0
2011-09-23 11:15:00,10.63,10.66,10.62,10.65,1150800.0,7.9281,7.9505,7.9207,7.943,1150800.0
2011-09-23 11:20:00,10.65,10.71,10.65,10.68,166600.0,7.943,7.9878,7.943,7.9654,166600.0
2011-09-23 11:25:00,10.68,10.69,10.62,10.65,559400.0,7.9654,7.9729,7.9207,7.943,559400.0
2011-09-23 11:30:00,10.65,10.65,10.61,10.62,352200.0,7.943,7.943,7.9132,7.9207,352200.0
2011-09-23 11:35:00,10.62,10.62,10.59,10.61,323200.0,7.9207,7.9207,7.8983,7.9132,323200.0
2011-09-23 11:40:00,10.61,10.62,10.59,10.6,395600.0,7.9132,7.9207,7.8983,7.9057,395600.0
2011-09-23 11:45:00,10.6,10.61,10.58,10.59,328800.0,7.9057,7.9132,7.8908,7.8983,328800.0
2011-09-23 11:50:00,10.59,10.59,10.56,10.58,422800.0,7.8983,7.8983,7.8759,7.8908,422800.0
2011-09-23 11:55:00,10.57,10.6,10.55,10.6,397000.0,7.8834,7.9057,7.8685,7.9057,397000.0
2011-09-23 12:00:00,10.6,10.6,10.58,10.59,198200.0,7.9057,7.9057,7.8908,7.8983,198200.0
2011-09-23 12:05:00,10.59,10.62,10.59,10.62,188200.0,7.8983,7.9207,7.8983,7.9207,188200.0
2011-09-23 12:10:00,10.62,10.62,10.6,10.61,333800.0,7.9207,7.9207,7.9057,7.9132,333800.0
2011-09-23 12:15:00,10.61,10.66,10.61,10.65,193200.0,7.9132,7.9505,7.9132,7.943,193200.0
2011-09-23 12:20:00,10.65,10.65,10.61,10.61,288600.0,7.943,7.943,7.9132,7.9132,288600.0
2011-09-23 12:25:00,10.61,10.62,10.58,10.59,395400.0,7.9132,7.9207,7.8908,7.8983,395400.0
2011-09-23 12:30:00,10.6,10.63,10.6,10.63,188000.0,7.9057,7.9281,7.9057,7.9281,188000.0
2011-09-23 12:35:00,10.63,10.65,10.61,10.61,406400.0,7.9281,7.943,7.9132,7.9132,406400.0
2011-09-23 12:40:00,10.61,10.62,10.58,10.59,433800.0,7.9132,7.9207,7.8908,7.8983,433800.0
2011-09-23 12:45:00,10.59,10.66,10.59,10.62,1227200.0,7.8983,7.9505,7.8983,7.9207,1227200.0
2011-09-23 12:50:00,10.61,10.68,10.61,10.65,321000.0,7.9132,7.9654,7.9132,7.943,321000.0
2011-09-23 12:55:00,10.65,10.65,10.61,10.61,351000.0,7.943,7.943,7.9132,7.9132,351000.0
2011-09-23 13:00:00,10.61,10.65,10.61,10.63,591400.0,7.9132,7.943,7.9132,7.9281,591400.0
2011-09-23 13:05:00,10.63,10.63,10.59,10.6,422400.0,7.9281,7.9281,7.8983,7.9057,422400.0
2011-09-23 13:10:00,10.6,10.65,10.6,10.63,304800.0,7.9057,7.943,7.9057,7.9281,304800.0
2011-09-23 13:15:00,10.63,10.65,10.62,10.63,161800.0,7.9281,7.943,7.9207,7.9281,161800.0
2011-09-23 13:20:00,10.63,10.65,10.63,10.64,123400.0,7.9281,7.943,7.9281,7.9356,123400.0
2011-09-23 13:25:00,10.65,10.69,10.65,10.67,183000.0,7.943,7.9729,7.943,7.958,183000.0
2011-09-23 13:30:00,10.67,10.72,10.66,10.68,577000.0,7.958,7.9952,7.9505,7.9654,577000.0
2011-09-23 13:35:00,10.68,10.71,10.67,10.69,194200.0,7.9654,7.9878,7.958,7.9729,194200.0
2011-09-23 13:40:00,10.68,10.73,10.67,10.72,396600.0,7.9654,8.0027,7.958,7.9952,396600.0
2011-09-23 13:45:00,10.73,10.74,10.7,10.74,382800.0,8.0027,8.0102,7.9803,8.0102,382800.0
2011-09-23 13:50:00,10.74,10.75,10.71,10.72,255600.0,8.0102,8.0176,7.9878,7.9952,255600.0
2011-09-23 13:55:00,10.72,10.75,10.72,10.74,191600.0,7.9952,8.0176,7.9952,8.0102,191600.0
2011-09-23 14:00:00,10.74,10.76,10.74,10.74,212000.0,8.0102,8.0251,8.0102,8.0102,212000.0
2011-09-23 14:05:00,10.74,10.74,10.71,10.72,327000.0,8.0102,8.0102,7.9878,7.9952,327000.0
2011-09-23 14:10:00,10.71,10.71,10.67,10.67,230600.0,7.9878,7.9878,7.958,7.958,230600.0
2011-09-23 14:15:00,10.68,10.71,10.68,10.69,187400.0,7.9654,7.9878,7.9654,7.9729,187400.0
2011-09-23 14:20:00,10.69,10.7,10.65,10.65,321400.0,7.9729,7.9803,7.943,7.943,321400.0
2011-09-23 14:25:00,10.65,10.66,10.63,10.65,193000.0,7.943,7.9505,7.9281,7.943,193000.0
2011-09-23 14:30:00,10.65,10.69,10.65,10.65,252000.0,7.943,7.9729,7.943,7.943,252000.0
2011-09-23 14:35:00,10.65,10.68,10.65,10.66,188400.0,7.943,7.9654,7.943,7.9505,188400.0
2011-09-23 14:40:00,10.66,10.67,10.64,10.64,267800.0,7.9505,7.958,7.9356,7.9356,267800.0
2011-09-23 14:45:00,10.65,10.65,10.61,10.61,360400.0,7.943,7.943,7.9132,7.9132,360400.0
2011-09-23 14:50:00,10.61,10.62,10.6,10.62,408400.0,7.9132,7.9207,7.9057,7.9207,408400.0
2011-09-23 14:55:00,10.62,10.63,10.59,10.6,225400.0,7.9207,7.9281,7.8983,7.9057,225400.0
2011-09-23 15:00:00,10.6,10.65,10.6,10.63,308200.0,7.9057,7.943,7.9057,7.9281,308200.0
2011-09-23 15:05:00,10.64,10.65,10.61,10.64,337600.0,7.9356,7.943,7.9132,7.9356,337600.0
2011-09-23 15:10:00,10.63,10.69,10.62,10.67,277400.0,7.9281,7.9729,7.9207,7.958,277400.0
2011-09-23 15:15:00,10.68,10.69,10.65,10.68,291200.0,7.9654,7.9729,7.943,7.9654,291200.0
2011-09-23 15:20:00,10.67,10.7,10.67,10.68,456200.0,7.958,7.9803,7.958,7.9654,456200.0
2011-09-23 15:25:00,10.69,10.72,10.68,10.72,358600.0,7.9729,7.9952,7.9654,7.9952,358600.0
2011-09-23 15:30:00,10.72,10.72,10.68,10.69,319000.0,7.9952,7.9952,7.9654,7.9729,319000.0
2011-09-23 15:35:00,10.69,10.73,10.69,10.72,630600.0,7.9729,8.0027,7.9729,7.9952,630600.0
2011-09-23 15:40:00,10.71,10.73,10.68,10.69,722800.0,7.9878,8.0027,7.9654,7.9729,722800.0
2011-09-23 15:45:00,10.69,10.72,10.68,10.68,958000.0,7.9729,7.9952,7.9654,7.9654,958000.0
2011-09-23 15:50:00,10.68,10.7,10.66,10.7,947400.0,7.9654,7.9803,7.9505,7.9803,947400.0
2011-09-23 15:55:00,10.7,10.72,10.68,10.7,1593400.0,7.9803,7.9952,7.9654,7.9803,1593400.0
2011-09-26 09:30:00,10.75,10.86,10.74,10.83,511800.0,8.0176,8.0997,8.0102,8.0773,511800.0
2011-09-26 09:35:00,10.83,10.83,10.74,10.75,315400.0,8.0773,8.0773,8.0102,8.0176,315400.0
2011-09-26 09:40:00,10.75,10.81,10.74,10.81,203200.0,8.0176,8.0624,8.0102,8.0624,203200.0
2011-09-26 09:45:00,10.81,10.82,10.73,10.79,257400.0,8.0624,8.0698,8.0027,8.0475,257400.0
2011-09-26 09:50:00,10.79,10.79,10.72,10.74,444000.0,8.0475,8.0475,7.9952,8.0102,444000.0
2011-09-26 09:55:00,10.74,10.76,10.73,10.74,338400.0,8.0102,8.0251,8.0027,8.0102,338400.0
2011-09-26 10:00:00,10.75,10.79,10.71,10.75,512200.0,8.0176,8.0475,7.9878,8.0176,512200.0
2011-09-26 10:05:00,10.76,10.76,10.67,10.7,438200.0,8.0251,8.0251,7.958,7.9803,438200.0
2011-09-26 10:10:00,10.7,10.7,10.63,10.65,511000.0,7.9803,7.9803,7.9281,7.943,511000.0
2011-09-26 10:15:00,10.66,10.67,10.63,10.65,317200.0,7.9505,7.958,7.9281,7.943,317200.0
2011-09-26 10:20:00,10.65,10.72,10.65,10.71,347000.0,7.943,7.9952,7.943,7.9878,347000.0
2011-09-26 10:25:00,10.71,10.74,10.7,10.74,272200.0,7.9878,8.0102,7.9803,8.0102,272200.0
2011-09-26 10:30:00,10.74,10.74,10.69,10.69,374600.0,8.0102,8.0102,7.9729,7.9729,374600.0
2011-09-26 10:35:00,10.69,10.71,10.67,10.69,393800.0,7.9729,7.9878,7.958,7.9729,393800.0
2011-09-26 10:40:00,10.69,10.76,10.67,10.75,408400.0,7.9729,8.0251,7.958,8.0176,408400.0
2011-09-26 10:45:00,10.75,10.76,10.69,10.69,244600.0,8.0176,8.0251,7.9729,7.9729,244600.0
2011-09-26 10:50:00,10.69,10.82,10.69,10.81,439000.0,7.9729,8.0698,7.9729,8.0624,439000.0
2011-09-26 10:55:00,10.81,10.83,10.76,10.83,679200.0,8.0624,8.0773,8.0251,8.0773,679200.0
2011-09-26 11:00:00,10.83,10.86,10.81,10.85,654200.0,8.0773,8.0997,8.0624,8.0922,654200.0
2011-09-26 11:05:00,10.86,10.88,10.85,10.88,312800.0,8.0997,8.1146,8.0922,8.1146,312800.0
2011-09-26 11:10:00,10.88,10.88,10.83,10.85,375800.0,8.1146,8.1146,8.0773,8.0922,375800.0
2011-09-26 11:15:00,10.85,10.9,10.85,10.89,290200.0,8.0922,8.1295,8.0922,8.122,290200.0
2011-09-26 11:20:00,10.89,10.91,10.87,10.9,165600.0,8.122,8.137,8.1071,8.1295,165600.0
2011-09-26 11:25:00,10.9,10.93,10.88,10.92,339000.0,8.1295,8.1519,8.1146,8.1444,339000.0
2011-09-26 11:30:00,10.92,10.93,10.88,10.9,203400.0,8.1444,8.1519,8.1146,8.1295,203400.0
2011-09-26 11:35:00,10.9,10.94,10.88,10.93,245600.0,8.1295,8.1593,8.1146,8.1519,245600.0
2011-09-26 11:40:00,10.94,10.97,10.93,10.97,544600.0,8.1593,8.1817,8.1519,8.1817,544600.0
2011-09-26 11:45:00,10.97,10.98,10.92,10.93,241200.0,8.1817,8.1892,8.1444,8.1519,241200.0
2011-09-26 11:50:00,10.93,10.94,10.89,10.92,189200.0,8.1519,8.1593,8.122,8.1444,189200.0
2011-09-26 11:55:00,10.92,10.94,10.9,10.93,196800.0,8.1444,8.1593,8.1295,8.1519,196800.0
2011-09-26 12:00:00,10.93,10.93,10.86,10.87,250600.0,8.1519,8.1519,8.0997,8.1071,250600.0
2011-09-26 12:05:00,10.87,10.88,10.84,10.85,308600.0,8.1071,8.1146,8.0847,8.0922,308600.0
2011-09-26 12:10:00,10.85,10.85,10.81,10.83,199000.0,8.0922,8.0922,8.0624,8.0773,199000.0
2011-09-26 12:15:00,10.83,10.85,10.81,10.85,194200.0,8.0773,8.0922,8.0624,8.0922,194200.0
2011-09-26 12:20:00,10.85,10.88,10.83,10.83,188600.0,8.0922,8.1146,8.0773,8.0773,188600.0
2011-09-26 12:25:00,10.84,10.84,10.8,10.81,215200.0,8.0847,8.0847,8.0549,8.0624,215200.0
2011-09-26 12:30:00,10.81,10.83,10.8,10.83,127800.0,8.0624,8.0773,8.0549,8.0773,127800.0
2011-09-26 12:35:00,10.83,10.84,10.81,10.82,102200.0,8.0773,8.0847,8.0624,8.0698,102200.0
2011-09-26 12:40:00,10.82,10.83,10.77,10.78,425800.0,8.0698,8.0773,8.0325,8.04,425800.0
2011-09-26 12:45:00,10.77,10.78,10.74,10.74,227000.0,8.0325,8.04,8.0102,8.0102,227000.0
2011-09-26 12:50:00,10.74,10.79,10.74,10.78,387400.0,8.0102,8.0475,8.0102,8.04,387400.0
2011-09-26 12:55:00,10.78,10.78,10.74,10.78,341800.0,8.04,8.04,8.0102,8.04,341800.0
2011-09-26 13:00:00,10.78,10.78,10.72,10.74,305600.0,8.04,8.04,7.9952,8.0102,305600.0
2011-09-26 13:05:00,10.74,10.75,10.72,10.73,228000.0,8.0102,8.0176,7.9952,8.0027,228000.0
2011-09-26 13:10:00,10.72,10.73,10.7,10.71,538800.0,7.9952,8.0027,7.9803,7.9878,538800.0
2011-09-26 13:15:00,10.71,10.72,10.7,10.72,220600.0,7.9878,7.9952,7.9803,7.9952,220600.0
2011-09-26 13:20:00,10.72,10.76,10.72,10.76,373400.0,7.9952,8.0251,7.9952,8.0251,373400.0
2011-09-26 13:25:00,10.75,10.76,10.74,10.74,164800.0,8.0176,8.0251,8.0102,8.0102,164800.0
2011-09-26 13:30:00,10.74,10.77,10.72,10.72,260200.0,8.0102,8.0325,7.9952,7.9952,260200.0
2011-09-26 13:35:00,10.72,10.73,10.7,10.72,448200.0,7.9952,8.0027,7.9803,7.9952,448200.0
2011-09-26 13:40:00,10.73,10.76,10.72,10.74,339200.0,8.0027,8.0251,7.9952,8.0102,339200.0
2011-09-26 13:45:00,10.74,10.78,10.74,10.75,271400.0,8.0102,8.04,8.0102,8.0176,271400.0
2011-09-26 13:50:00,10.75,10.79,10.74,10.78,188400.0,8.0176,8.0475,8.0102,8.04,188400.0
2011-09-26 13:55:00,10.78,10.8,10.76,10.76,199800.0,8.04,8.0549,8.0251,8.0251,199800.0
2011-09-26 14:00:00,10.76,10.83,10.75,10.82,705800.0,8.0251,8.0773,8.0176,8.0698,705800.0
2011-09-26 14:05:00,10.82,10.84,10.78,10.8,331800.0,8.0698,8.0847,8.04,8.0549,331800.0
2011-09-26 14:10:00,10.8,10.81,10.76,10.77,318800.0,8.0549,8.0624,8.0251,8.0325,318800.0
2011-09-26 14:15:00,10.77,10.8,10.77,10.78,225800.0,8.0325,8.0549,8.0325,8.04,225800.0
2011-09-26 14:20:00,10.78,10.8,10.76,10.79,329000.0,8.04,8.0549,8.0251,8.0475,329000.0
2011-09-26 14:25:00,10.79,10.8,10.78,10.78,309000.0,8.0475,8.0549,8.04,8.04,309000.0
2011-09-26 14:30:00,10.78,10.84,10.76,10.84,298600.0,8.04,8.0847,8.0251,8.0847,298600.0
2011-09-26 14:35:00,10.84,10.85,10.81,10.83,215000.0,8.0847,8.0922,8.0624,8.0773,215000.0
2011-09-26 14:40:00,10.84,10.86,10.81,10.82,253000.0,8.0847,8.0997,8.0624,8.0698,253000.0
2011-09-26 14:45:00,10.82,10.84,10.8,10.81,206800.0,8.0698,8.0847,8.0549,8.0624,206800.0
2011-09-26 14:50:00,10.81,10.81,10.79,10.81,204000.0,8.0624,8.0624,8.0475,8.0624,204000.0
2011-09-26 14:55:00,10.81,10.86,10.81,10.85,270000.0,8.0624,8.0997,8.0624,8.0922,270000.0
2011-09-26 15:00:00,10.85,10.9,10.85,10.88,492400.0,8.0922,8.1295,8.0922,8.1146,492400.0
2011-09-26 15:05:00,10.88,10.88,10.83,10.85,462600.0,8.1146,8.1146,8.0773,8.0922,462600.0
2011-09-26 15:10:00,10.85,10.88,10.84,10.88,321200.0,8.0922,8.1146,8.0847,8.1146,321200.0
2011-09-26 15:15:00,10.88,10.9,10.86,10.89,415200.0,8.1146,8.1295,8.0997,8.122,415200.0
2011-09-26 15:20:00,10.89,10.89,10.86,10.87,270400.0,8.122,8.122,8.0997,8.1071,270400.0
2011-09-26 15:25:00,10.87,10.88,10.85,10.88,335400.0,8.1071,8.1146,8.0922,8.1146,335400.0
2011-09-26 15:30:00,10.88,10.88,10.86,10.87,276200.0,8.1146,8.1146,8.0997,8.1071,276200.0
2011-09-26 15:35:00,10.87,10.92,10.87,10.92,433800.0,8.1071,8.1444,8.1071,8.1444,433800.0
2011-09-26 15:40:00,10.92,10.94,10.9,10.94,660800.0,8.1444,8.1593,8.1295,8.1593,660800.0
2011-09-26 15:45:00,10.94,10.96,10.93,10.96,657800.0,8.1593,8.1742,8.1519,8.1742,657800.0
2011-09-26 15:50:00,10.95,10.97,10.94,10.97,774400.0,8.1668,8.1817,8.1593,8.1817,774400.0
2011-09-26 15:55:00,10.97,10.99,10.95,10.96,2105200.0,8.1817,8.1966,8.1668,8.1742,2105200.0
2011-09-27 09:30:00,11.12,11.2,11.06,11.13,1009400.0,8.2936,8.3532,8.2488,8.301,1009400.0
2011-09-27 09:35:00,11.13,11.17,11.13,11.16,482600.0,8.301,8.3309,8.301,8.3234,482600.0
2011-09-27 09:40:00,11.17,11.19,11.15,11.18,234600.0,8.3309,8.3458,8.316,8.3383,234600.0
2011-09-27 09:45:00,11.18,11.19,11.17,11.19,455600.0,8.3383,8.3458,8.3309,8.3458,455600.0
2011-09-27 09:50:00,11.19,11.22,11.19,11.21,517600.0,8.3458,8.3682,8.3458,8.3607,517600.0
2011-09-27 09:55:00,11.21,11.24,11.19,11.22,337000.0,8.3607,8.3831,8.3458,8.3682,337000.0
2011-09-27 10:00:00,11.22,11.26,11.19,11.2,749400.0,8.3682,8.398,8.3458,8.3532,749400.0
2011-09-27 10:05:00,11.2,11.26,11.19,11.22,288000.0,8.3532,8.398,8.3458,8.3682,288000.0
2011-09-27 10:10:00,11.22,11.3,11.22,11.24,546200.0,8.3682,8.4278,8.3682,8.3831,546200.0
2011-09-27 10:15:00,11.25,11.29,11.21,11.24,573000.0,8.3905,8.4204,8.3607,8.3831,573000.0
2011-09-27 10:20:00,11.24,11.25,11.2,11.22,579000.0,8.3831,8.3905,8.3532,8.3682,579000.0
2011-09-27 10:25:00,11.22,11.26,11.22,11.24,348600.0,8.3682,8.398,8.3682,8.3831,348600.0
2011-09-27 10:30:00,11.24,11.24,11.19,11.22,378200.0,8.3831,8.3831,8.3458,8.3682,378200.0
2011-09-27 10:35:00,11.22,11.24,11.19,11.2,223000.0,8.3682,8.3831,8.3458,8.3532,223000.0
2011-09-27 10:40:00,11.2,11.24,11.19,11.21,254400.0,8.3532,8.3831,8.3458,8.3607,254400.0
2011-09-27 10:45:00,11.21,11.24,11.19,11.22,311200.0,8.3607,8.3831,8.3458,8.3682,311200.0
2011-09-27 10:50:00,11.22,11.25,11.22,11.22,317000.0,8.3682,8.3905,8.3682,8.3682,317000.0
2011-09-27 10:55:00,11.23,11.31,11.23,11.3,219400.0,8.3756,8.4353,8.3756,8.4278,219400.0
2011-09-27 11:00:00,11.31,11.31,11.27,11.29,399000.0,8.4353,8.4353,8.4054,8.4204,399000.0
2011-09-27 11:05:00,11.29,11.3,11.27,11.28,195800.0,8.4204,8.4278,8.4054,8.4129,195800.0
2011-09-27 11:10:00,11.28,11.3,11.27,11.28,182200.0,8.4129,8.4278,8.4054,8.4129,182200.0
2011-09-27 11:15:00,11.28,11.31,11.28,11.31,153000.0,8.4129,8.4353,8.4129,8.4353,153000.0
2011-09-27 11:20:00,11.31,11.31,11.27,11.28,417200.0,8.4353,8.4353,8.4054,8.4129,417200.0
2011-09-27 11:25:00,11.28,11.3,11.27,11.27,219200.0,8.4129,8.4278,8.4054,8.4054,219200.0
2011-09-27 11:30:00,11.27,11.31,11.26,11.31,498600.0,8.4054,8.4353,8.398,8.4353,498600.0
2011-09-27 11:35:00,11.31,11.32,11.31,11.31,73200.0,8.4353,8.4427,8.4353,8.4353,73200.0
2011-09-27 11:40:00,11.31,11.33,11.31,11.31,120000.0,8.4353,8.4502,8.4353,8.4353,120000.0
2011-09-27 11:45:00,11.31,11.31,11.28,11.29,202400.0,8.4353,8.4353,8.4129,8.4204,202400.0
2011-09-27 11:50:00,11.29,11.29,11.26,11.27,192600.0,8.4204,8.4204,8.398,8.4054,192600.0
2011-09-27 11:55:00,11.27,11.29,11.26,11.28,358000.0,8.4054,8.4204,8.398,8.4129,358000.0
2011-09-27 12:00:00,11.28,11.29,11.26,11.29,266200.0,8.4129,8.4204,8.398,8.4204,266200.0
2011-09-27 12:05:00,11.29,11.3,11.26,11.28,312000.0,8.4204,8.4278,8.398,8.4129,312000.0
2011-09-27 12:10:00,11.29,11.32,11.28,11.31,202800.0,8.4204,8.4427,8.4129,8.4353,202800.0
2011-09-27 12:15:00,11.31,11.31,11.29,11.29,191200.0,8.4353,8.4353,8.4204,8.4204,191200.0
2011-09-27 12:20:00,11.28,11.31,11.28,11.28,214800.0,8.4129,8.4353,8.4129,8.4129,214800.0
2011-09-27 12:25:00,11.28,11.29,11.28,11.29,134400.0,8.4129,8.4204,8.4129,8.4204,134400.0
2011-09-27 12:30:00,11.28,11.29,11.24,11.25,191200.0,8.4129,8.4204,8.3831,8.3905,191200.0
2011-09-27 12:35:00,11.26,11.28,11.25,11.27,131600.0,8.398,8.4129,8.3905,8.4054,131600.0
2011-09-27 12:40:00,11.27,11.27,11.26,11.27,131600.0,8.4054,8.4054,8.398,8.4054,131600.0
2011-09-27 12:45:00,11.27,11.28,11.26,11.28,102000.0,8.4054,8.4129,8.398,8.4129,102000.0
2011-09-27 12:50:00,11.28,11.3,11.28,11.3,88200.0,8.4129,8.4278,8.4129,8.4278,88200.0
2011-09-27 12:55:00,11.3,11.3,11.28,11.29,133400.0,8.4278,8.4278,8.4129,8.4204,133400.0
2011-09-27 13:00:00,11.29,11.3,11.28,11.29,298200.0,8.4204,8.4278,8.4129,8.4204,298200.0
2011-09-27 13:05:00,11.29,11.31,11.29,11.31,144400.0,8.4204,8.4353,8.4204,8.4353,144400.0
2011-09-27 13:10:00,11.31,11.32,11.3,11.31,198000.0,8.4353,8.4427,8.4278,8.4353,198000.0
2011-09-27 13:15:00,11.31,11.32,11.3,11.31,138600.0,8.4353,8.4427,8.4278,8.4353,138600.0
2011-09-27 13:20:00,11.32,11.34,11.31,11.34,292600.0,8.4427,8.4577,8.4353,8.4577,292600.0
2011-09-27 13:25:00,11.33,11.36,11.33,11.35,166800.0,8.4502,8.4726,8.4502,8.4651,166800.0
2011-09-27 13:30:00,11.35,11.35,11.31,11.33,140800.0,8.4651,8.4651,8.4353,8.4502,140800.0
2011-09-27 13:35:00,11.33,11.37,11.32,11.37,158200.0,8.4502,8.48,8.4427,8.48,158200.0
2011-09-27 13:40:00,11.36,11.37,11.34,11.35,179600.0,8.4726,8.48,8.4577,8.4651,179600.0
2011-09-27 13:45:00,11.35,11.38,11.35,11.36,291600.0,8.4651,8.4875,8.4651,8.4726,291600.0
2011-09-27 13:50:00,11.37,11.4,11.37,11.38,286400.0,8.48,8.5024,8.48,8.4875,286400.0
2011-09-27 13:55:00,11.38,11.4,11.38,11.39,152000.0,8.4875,8.5024,8.4875,8.4949,152000.0
2011-09-27 14:00:00,11.39,11.4,11.37,11.37,1022000.0,8.4949,8.5024,8.48,8.48,1022000.0
2011-09-27 14:05:00,11.37,11.38,11.36,11.36,318400.0,8.48,8.4875,8.4726,8.4726,318400.0
2011-09-27 14:10:00,11.36,11.39,11.36,11.37,439200.0,8.4726,8.4949,8.4726,8.48,439200.0
2011-09-27 14:15:00,11.38,11.38,11.37,11.38,196400.0,8.4875,8.4875,8.48,8.4875,196400.0
2011-09-27 14:20:00,11.38,11.38,11.36,11.37,237800.0,8.4875,8.4875,8.4726,8.48,237800.0
2011-09-27 14:25:00,11.37,11.37,11.35,11.35,207000.0,8.48,8.48,8.4651,8.4651,207000.0
2011-09-27 14:30:00,11.36,11.37,11.35,11.36,399200.0,8.4726,8.48,8.4651,8.4726,399200.0
2011-09-27 14:35:00,11.36,11.37,11.32,11.32,358400.0,8.4726,8.48,8.4427,8.4427,358400.0
2011-09-27 14:40:00,11.32,11.34,11.31,11.33,359600.0,8.4427,8.4577,8.4353,8.4502,359600.0
2011-09-27 14:45:00,11.32,11.33,11.31,11.31,207800.0,8.4427,8.4502,8.4353,8.4353,207800.0
2011-09-27 14:50:00,11.32,11.34,11.31,11.32,383200.0,8.4427,8.4577,8.4353,8.4427,383200.0
2011-09-27 14:55:00,11.32,11.34,11.3,11.31,338400.0,8.4427,8.4577,8.4278,8.4353,338400.0
2011-09-27 15:00:00,11.31,11.31,11.29,11.29,332400.0,8.4353,8.4353,8.4204,8.4204,332400.0
2011-09-27 15:05:00,11.28,11.28,11.24,11.28,492400.0,8.4129,8.4129,8.3831,8.4129,492400.0
2011-09-27 15:10:00,11.28,11.29,11.23,11.26,368400.0,8.4129,8.4204,8.3756,8.398,368400.0
2011-09-27 15:15:00,11.26,11.29,11.25,11.27,536800.0,8.398,8.4204,8.3905,8.4054,536800.0
2011-09-27 15:20:00,11.27,11.28,11.21,11.22,609000.0,8.4054,8.4129,8.3607,8.3682,609000.0
2011-09-27 15:25:00,11.22,11.22,11.19,11.21,580200.0,8.3682,8.3682,8.3458,8.3607,580200.0
2011-09-27 15:30:00,11.21,11.24,11.2,11.22,741400.0,8.3607,8.3831,8.3532,8.3682,741400.0
2011-09-27 15:35:00,11.22,11.24,11.19,11.19,463000.0,8.3682,8.3831,8.3458,8.3458,463000.0
2011-09-27 15:40:00,11.19,11.2,11.15,11.19,868400.0,8.3458,8.3532,8.316,8.3458,868400.0
2011-09-27 15:45:00,11.2,11.2,11.13,11.13,1157200.0,8.3532,8.3532,8.301,8.301,1157200.0
2011-09-27 15:50:00,11.13,11.15,11.1,11.11,1399200.0,8.301,8.316,8.2787,8.2861,1399200.0
2011-09-27 15:55:00,11.11,11.17,11.1,11.17,2519600.0,8.2861,8.3309,8.2787,8.3309,2519600.0
2011-09-28 09:30:00,11.2,11.29,11.18,11.28,947400.0,8.3532,8.4204,8.3383,8.4129,947400.0
2011-09-28 09:35:00,11.28,11.29,11.22,11.28,649000.0,8.4129,8.4204,8.3682,8.4129,649000.0
2011-09-28 09:40:00,11.27,11.39,11.26,11.38,782400.0,8.4054,8.4949,8.398,8.4875,782400.0
2011-09-28 09:45:00,11.38,11.38,11.33,11.35,441200.0,8.4875,8.4875,8.4502,8.4651,441200.0
2011-09-28 09:50:00,11.35,11.38,11.33,11.36,447000.0,8.4651,8.4875,8.4502,8.4726,447000.0
2011-09-28 09:55:00,11.36,11.42,11.36,11.42,1088000.0,8.4726,8.5173,8.4726,8.5173,1088000.0
2011-09-28 10:00:00,11.42,11.44,11.38,11.38,959800.0,8.5173,8.5322,8.4875,8.4875,959800.0
2011-09-28 10:05:00,11.38,11.4,11.36,11.38,777200.0,8.4875,8.5024,8.4726,8.4875,777200.0
2011-09-28 10:10:00,11.38,11.38,11.34,11.36,597600.0,8.4875,8.4875,8.4577,8.4726,597600.0
2011-09-28 10:15:00,11.36,11.36,11.25,11.26,1086200.0,8.4726,8.4726,8.3905,8.398,1086200.0
2011-09-28 10:20:00,11.27,11.29,11.22,11.23,732800.0,8.4054,8.4204,8.3682,8.3756,732800.0
2011-09-28 10:25:00,11.23,11.27,11.22,11.27,532400.0,8.3756,8.4054,8.3682,8.4054,532400.0
2011-09-28 10:30:00,11.27,11.29,11.21,11.23,503000.0,8.4054,8.4204,8.3607,8.3756,503000.0
2011-09-28 10:35:00,11.23,11.26,11.19,11.2,523800.0,8.3756,8.398,8.3458,8.3532,523800.0
2011-09-28 10:40:00,11.2,11.22,11.18,11.21,321600.0,8.3532,8.3682,8.3383,8.3607,321600.0
2011-09-28 10:45:00,11.21,11.22,11.18,11.22,390200.0,8.3607,8.3682,8.3383,8.3682,390200.0
2011-09-28 10:50:00,11.22,11.23,11.2,11.22,399000.0,8.3682,8.3756,8.3532,8.3682,399000.0
2011-09-28 10:55:00,11.22,11.24,11.19,11.2,361600.0,8.3682,8.3831,8.3458,8.3532,361600.0
2011-09-28 11:00:00,11.2,11.2,11.15,11.16,565400.0,8.3532,8.3532,8.316,8.3234,565400.0
2011-09-28 11:05:00,11.17,11.17,11.14,11.15,358600.0,8.3309,8.3309,8.3085,8.316,358600.0
2011-09-28 11:10:00,11.15,11.21,11.13,11.18,391600.0,8.316,8.3607,8.301,8.3383,391600.0
2011-09-28 11:15:00,11.18,11.2,11.15,11.17,382600.0,8.3383,8.3532,8.316,8.3309,382600.0
2011-09-28 11:20:00,11.17,11.18,11.15,11.17,370200.0,8.3309,8.3383,8.316,8.3309,370200.0
2011-09-28 11:25:00,11.18,11.19,11.15,11.18,654200.0,8.3383,8.3458,8.316,8.3383,654200.0
2011-09-28 11:30:00,11.18,11.18,11.15,11.16,233800.0,8.3383,8.3383,8.316,8.3234,233800.0
2011-09-28 11:35:00,11.15,11.25,11.15,11.24,436200.0,8.316,8.3905,8.316,8.3831,436200.0
2011-09-28 11:40:00,11.24,11.26,11.22,11.26,238600.0,8.3831,8.398,8.3682,8.398,238600.0
2011-09-28 11:45:00,11.26,11.27,11.24,11.24,229400.0,8.398,8.4054,8.3831,8.3831,229400.0
2011-09-28 11:50:00,11.24,11.3,11.24,11.3,403200.0,8.3831,8.4278,8.3831,8.4278,403200.0
2011-09-28 11:55:00,11.3,11.31,11.27,11.27,227000.0,8.4278,8.4353,8.4054,8.4054,227000.0
2011-09-28 12:00:00,11.27,11.28,11.24,11.25,205400.0,8.4054,8.4129,8.3831,8.3905,205400.0
2011-09-28 12:05:00,11.25,11.25,11.21,11.22,179800.0,8.3905,8.3905,8.3607,8.3682,179800.0
2011-09-28 12:10:00,11.22,11.24,11.22,11.23,187600.0,8.3682,8.3831,8.3682,8.3756,187600.0
2011-09-28 12:15:00,11.24,11.24,11.2,11.21,257000.0,8.3831,8.3831,8.3532,8.3607,257000.0
2011-09-28 12:20:00,11.21,11.24,11.21,11.23,224800.0,8.3607,8.3831,8.3607,8.3756,224800.0
2011-09-28 12:25:00,11.24,11.27,11.22,11.26,237200.0,8.3831,8.4054,8.3682,8.398,237200.0
2011-09-28 12:30:00,11.26,11.26,11.23,11.24,256600.0,8.398,8.398,8.3756,8.3831,256600.0
2011-09-28 12:35:00,11.24,11.24,11.22,11.23,535400.0,8.3831,8.3831,8.3682,8.3756,535400.0
2011-09-28 12:40:00,11.22,11.23,11.18,11.2,375000.0,8.3682,8.3756,8.3383,8.3532,375000.0
2011-09-28 12:45:00,11.2,11.21,11.19,11.21,194600.0,8.3532,8.3607,8.3458,8.3607,194600.0
2011-09-28 12:50:00,11.21,11.22,11.2,11.2,183600.0,8.3607,8.3682,8.3532,8.3532,183600.0
2011-09-28 12:55:00,11.2,11.27,11.2,11.24,205200.0,8.3532,8.4054,8.3532,8.3831,205200.0
2011-09-28 13:00:00,11.24,11.24,11.21,11.22,410400.0,8.3831,8.3831,8.3607,8.3682,410400.0
2011-09-28 13:05:00,11.22,11.24,11.2,11.2,189000.0,8.3682,8.3831,8.3532,8.3532,189000.0
2011-09-28 13:10:00,11.2,11.2,11.17,11.18,385800.0,8.3532,8.3532,8.3309,8.3383,385800.0
2011-09-28 13:15:00,11.17,11.2,11.17,11.17,195400.0,8.3309,8.3532,8.3309,8.3309,195400.0
2011-09-28 13:20:00,11.17,11.18,11.15,11.17,201200.0,8.3309,8.3383,8.316,8.3309,201200.0
2011-09-28 13:25:00,11.17,11.17,11.13,11.15,237200.0,8.3309,8.3309,8.301,8.316,237200.0
2011-09-28 13:30:00,11.15,11.15,11.12,11.13,414600.0,8.316,8.316,8.2936,8.301,414600.0
2011-09-28 13:35:00,11.13,11.18,11.13,11.16,197200.0,8.301,8.3383,8.301,8.3234,197200.0
2011-09-28 13:40:00,11.15,11.18,11.15,11.16,406000.0,8.316,8.3383,8.316,8.3234,406000.0
2011-09-28 13:45:00,11.16,11.17,11.12,11.13,256400.0,8.3234,8.3309,8.2936,8.301,256400.0
2011-09-28 13:50:00,11.13,11.14,11.12,11.12,274800.0,8.301,8.3085,8.2936,8.2936,274800.0
2011-09-28 13:55:00,11.12,11.12,11.08,11.1,367000.0,8.2936,8.2936,8.2637,8.2787,367000.0
2011-09-28 14:00:00,11.1,11.1,11.06,11.07,299400.0,8.2787,8.2787,8.2488,8.2563,299400.0
2011-09-28 14:05:00,11.07,11.12,11.06,11.12,217200.0,8.2563,8.2936,8.2488,8.2936,217200.0
2011-09-28 14:10:00,11.11,11.11,11.08,11.1,382200.0,8.2861,8.2861,8.2637,8.2787,382200.0
2011-09-28 14:15:00,11.1,11.12,11.09,11.11,168600.0,8.2787,8.2936,8.2712,8.2861,168600.0
2011-09-28 14:20:00,11.11,11.13,11.09,11.13,272000.0,8.2861,8.301,8.2712,8.301,272000.0
2011-09-28 14:25:00,11.13,11.14,11.12,11.12,312400.0,8.301,8.3085,8.2936,8.2936,312400.0
2011-09-28 14:30:00,11.12,11.15,11.1,11.15,410400.0,8.2936,8.316,8.2787,8.316,410400.0
2011-09-28 14:35:00,11.14,11.15,11.12,11.14,412400.0,8.3085,8.316,8.2936,8.3085,412400.0
2011-09-28 14:40:00,11.14,11.17,11.14,11.15,370600.0,8.3085,8.3309,8.3085,8.316,370600.0
2011-09-28 14:45:00,11.15,11.15,11.1,11.11,436000.0,8.316,8.316,8.2787,8.2861,436000.0
2011-09-28 14:50:00,11.11,11.12,11.1,11.11,316800.0,8.2861,8.2936,8.2787,8.2861,316800.0
2011-09-28 14:55:00,11.11,11.14,11.1,11.13,373600.0,8.2861,8.3085,8.2787,8.301,373600.0
2011-09-28 15:00:00,11.13,11.17,11.12,11.15,539800.0,8.301,8.3309,8.2936,8.316,539800.0
2011-09-28 15:05:00,11.15,11.16,11.13,11.14,467000.0,8.316,8.3234,8.301,8.3085,467000.0
2011-09-28 15:10:00,11.14,11.18,11.14,11.16,444600.0,8.3085,8.3383,8.3085,8.3234,444600.0
2011-09-28 15:15:00,11.17,11.17,11.12,11.14,800400.0,8.3309,8.3309,8.2936,8.3085,800400.0
2011-09-28 15:20:00,11.14,11.15,11.12,11.13,666000.0,8.3085,8.316,8.2936,8.301,666000.0
2011-09-28 15:25:00,11.13,11.15,11.1,11.11,580800.0,8.301,8.316,8.2787,8.2861,580800.0
2011-09-28 15:30:00,11.11,11.12,11.08,11.08,774400.0,8.2861,8.2936,8.2637,8.2637,774400.0
2011-09-28 15:35:00,11.08,11.08,11.02,11.03,1147800.0,8.2637,8.2637,8.219,8.2265,1147800.0
2011-09-28 15:40:00,11.03,11.05,11.02,11.02,828400.0,8.2265,8.2414,8.219,8.219,828400.0
2011-09-28 15:45:00,11.03,11.03,10.96,10.97,1476600.0,8.2265,8.2265,8.1742,8.1817,1476600.0
2011-09-28 15:50:00,10.97,11.01,10.97,10.99,1453800.0,8.1817,8.2115,8.1817,8.1966,1453800.0
2011-09-28 15:55:00,10.99,11.01,10.97,10.98,2505400.0,8.1966,8.2115,8.1817,8.1892,2505400.0
2011-09-29 09:30:00,11.15,11.22,11.14,11.2,361400.0,8.316,8.3682,8.3085,8.3532,361400.0
2011-09-29 09:35:00,11.21,11.24,11.17,11.2,362600.0,8.3607,8.3831,8.3309,8.3532,362600.0
2011-09-29 09:40:00,11.2,11.23,11.18,11.22,376800.0,8.3532,8.3756,8.3383,8.3682,376800.0
2011-09-29 09:45:00,11.22,11.24,11.19,11.24,439400.0,8.3682,8.3831,8.3458,8.3831,439400.0
2011-09-29 09:50:00,11.24,11.24,11.19,11.19,331000.0,8.3831,8.3831,8.3458,8.3458,331000.0
2011-09-29 09:55:00,11.19,11.21,11.15,11.18,441600.0,8.3458,8.3607,8.316,8.3383,441600.0
2011-09-29 10:00:00,11.18,11.21,11.15,11.18,320400.0,8.3383,8.3607,8.316,8.3383,320400.0
2011-09-29 10:05:00,11.17,11.19,11.15,11.16,287800.0,8.3309,8.3458,8.316,8.3234,287800.0
2011-09-29 10:10:00,11.17,11.18,11.13,11.16,358600.0,8.3309,8.3383,8.301,8.3234,358600.0
2011-09-29 10:15:00,11.16,11.17,11.12,11.13,300200.0,8.3234,8.3309,8.2936,8.301,300200.0
2011-09-29 10:20:00,11.13,11.14,11.1,11.12,274200.0,8.301,8.3085,8.2787,8.2936,274200.0
2011-09-29 10:25:00,11.12,11.13,11.06,11.09,365200.0,8.2936,8.301,8.2488,8.2712,365200.0
2011-09-29 10:30:00,11.09,11.1,11.06,11.08,229000.0,8.2712,8.2787,8.2488,8.2637,229000.0
2011-09-29 10:35:00,11.08,11.09,11.06,11.07,197800.0,8.2637,8.2712,8.2488,8.2563,197800.0
2011-09-29 10:40:00,11.07,11.07,11.02,11.03,333800.0,8.2563,8.2563,8.219,8.2265,333800.0
2011-09-29 10:45:00,11.03,11.03,10.98,11.02,484800.0,8.2265,8.2265,8.1892,8.219,484800.0
2011-09-29 10:50:00,11.02,11.02,10.97,10.98,398600.0,8.219,8.219,8.1817,8.1892,398600.0
2011-09-29 10:55:00,10.98,11.01,10.97,10.99,285200.0,8.1892,8.2115,8.1817,8.1966,285200.0
2011-09-29 11:00:00,10.99,11.02,10.99,11.01,278000.0,8.1966,8.219,8.1966,8.2115,278000.0
2011-09-29 11:05:00,11.01,11.01,10.97,10.98,346400.0,8.2115,8.2115,8.1817,8.1892,346400.0
2011-09-29 11:10:00,10.98,10.98,10.95,10.97,561200.0,8.1892,8.1892,8.1668,8.1817,561200.0
2011-09-29 11:15:00,10.97,10.97,10.96,10.96,268800.0,8.1817,8.1817,8.1742,8.1742,268800.0
2011-09-29 11:20:00,10.96,10.97,10.93,10.94,349600.0,8.1742,8.1817,8.1519,8.1593,349600.0
2011-09-29 11:25:00,10.94,10.99,10.93,10.99,196600.0,8.1593,8.1966,8.1519,8.1966,196600.0
2011-09-29 11:30:00,10.99,11.0,10.97,10.99,207600.0,8.1966,8.2041,8.1817,8.1966,207600.0
2011-09-29 11:35:00,10.99,11.02,10.98,10.99,254000.0,8.1966,8.219,8.1892,8.1966,254000.0
2011-09-29 11:40:00,10.99,11.02,10.98,11.02,240600.0,8.1966,8.219,8.1892,8.219,240600.0
2011-09-29 11:45:00,11.03,11.06,11.01,11.06,248800.0,8.2265,8.2488,8.2115,8.2488,248800.0
2011-09-29 11:50:00,11.06,11.06,11.03,11.03,199600.0,8.2488,8.2488,8.2265,8.2265,199600.0
2011-09-29 11:55:00,11.04,11.05,11.01,11.02,206600.0,8.2339,8.2414,8.2115,8.219,206600.0
2011-09-29 12:00:00,11.02,11.05,11.02,11.03,337000.0,8.219,8.2414,8.219,8.2265,337000.0
2011-09-29 12:05:00,11.02,11.02,10.98,10.98,205200.0,8.219,8.219,8.1892,8.1892,205200.0
2011-09-29 12:10:00,10.98,11.01,10.97,10.98,137200.0,8.1892,8.2115,8.1817,8.1892,137200.0
2011-09-29 12:15:00,10.99,11.0,10.97,10.99,123800.0,8.1966,8.2041,8.1817,8.1966,123800.0
2011-09-29 12:20:00,10.99,11.02,10.98,11.02,235200.0,8.1966,8.219,8.1892,8.219,235200.0
2011-09-29 12:25:00,11.02,11.03,11.01,11.02,176200.0,8.219,8.2265,8.2115,8.219,176200.0
2011-09-29 12:30:00,11.02,11.02,10.95,10.97,387200.0,8.219,8.219,8.1668,8.1817,387200.0
2011-09-29 12:35:00,10.97,10.97,10.91,10.94,437200.0,8.1817,8.1817,8.137,8.1593,437200.0
2011-09-29 12:40:00,10.94,10.94,10.9,10.91,242000.0,8.1593,8.1593,8.1295,8.137,242000.0
2011-09-29 12:45:00,10.92,10.95,10.9,10.94,434400.0,8.1444,8.1668,8.1295,8.1593,434400.0
2011-09-29 12:50:00,10.94,10.97,10.93,10.96,303800.0,8.1593,8.1817,8.1519,8.1742,303800.0
2011-09-29 12:55:00,10.96,10.96,10.93,10.93,225200.0,8.1742,8.1742,8.1519,8.1519,225200.0
2011-09-29 13:00:00,10.93,10.95,10.93,10.95,500000.0,8.1519,8.1668,8.1519,8.1668,500000.0
2011-09-29 13:05:00,10.95,10.99,10.94,10.97,439000.0,8.1668,8.1966,8.1593,8.1817,439000.0
2011-09-29 13:10:00,10.97,11.01,10.97,10.98,310000.0,8.1817,8.2115,8.1817,8.1892,310000.0
2011-09-29 13:15:00,10.98,11.02,10.97,10.99,416600.0,8.1892,8.219,8.1817,8.1966,416600.0
2011-09-29 13:20:00,10.99,10.99,10.97,10.98,176400.0,8.1966,8.1966,8.1817,8.1892,176400.0
2011-09-29 13:25:00,10.97,10.99,10.94,10.94,403400.0,8.1817,8.1966,8.1593,8.1593,403400.0
2011-09-29 13:30:00,10.94,10.96,10.89,10.9,380800.0,8.1593,8.1742,8.122,8.1295,380800.0
2011-09-29 13:35:00,10.9,10.9,10.83,10.84,715800.0,8.1295,8.1295,8.0773,8.0847,715800.0
2011-09-29 13:40:00,10.84,10.85,10.79,10.81,571200.0,8.0847,8.0922,8.0475,8.0624,571200.0
2011-09-29 13:45:00,10.81,10.84,10.8,10.82,387400.0,8.0624,8.0847,8.0549,8.0698,387400.0
2011-09-29 13:50:00,10.83,10.84,10.81,10.83,233800.0,8.0773,8.0847,8.0624,8.0773,233800.0
2011-09-29 13:55:00,10.83,10.86,10.81,10.81,473600.0,8.0773,8.0997,8.0624,8.0624,473600.0
2011-09-29 14:00:00,10.82,10.84,10.76,10.76,504200.0,8.0698,8.0847,8.0251,8.0251,504200.0
2011-09-29 14:05:00,10.76,10.77,10.72,10.74,661000.0,8.0251,8.0325,7.9952,8.0102,661000.0
2011-09-29 14:10:00,10.74,10.74,10.69,10.7,776200.0,8.0102,8.0102,7.9729,7.9803,776200.0
2011-09-29 14:15:00,10.7,10.72,10.69,10.71,570800.0,7.9803,7.9952,7.9729,7.9878,570800.0
2011-09-29 14:20:00,10.71,10.72,10.69,10.71,556400.0,7.9878,7.9952,7.9729,7.9878,556400.0
2011-09-29 14:25:00,10.71,10.77,10.71,10.75,1626600.0,7.9878,8.0325,7.9878,8.0176,1626600.0
2011-09-29 14:30:00,10.76,10.76,10.7,10.73,640600.0,8.0251,8.0251,7.9803,8.0027,640600.0
2011-09-29 14:35:00,10.73,10.78,10.72,10.76,624400.0,8.0027,8.04,7.9952,8.0251,624400.0
2011-09-29 14:40:00,10.75,10.78,10.71,10.71,722400.0,8.0176,8.04,7.9878,7.9878,722400.0
2011-09-29 14:45:00,10.71,10.73,10.68,10.69,718600.0,7.9878,8.0027,7.9654,7.9729,718600.0
2011-09-29 14:50:00,10.69,10.72,10.67,10.7,645200.0,7.9729,7.9952,7.958,7.9803,645200.0
2011-09-29 14:55:00,10.71,10.74,10.7,10.72,626800.0,7.9878,8.0102,7.9803,7.9952,626800.0
2011-09-29 15:00:00,10.72,10.74,10.65,10.65,1229600.0,7.9952,8.0102,7.943,7.943,1229600.0
2011-09-29 15:05:00,10.65,10.69,10.65,10.69,593200.0,7.943,7.9729,7.943,7.9729,593200.0
2011-09-29 15:10:00,10.69,10.72,10.68,10.7,591200.0,7.9729,7.9952,7.9654,7.9803,591200.0
2011-09-29 15:15:00,10.7,10.73,10.67,10.68,970200.0,7.9803,8.0027,7.958,7.9654,970200.0
2011-09-29 15:20:00,10.68,10.72,10.67,10.71,551600.0,7.9654,7.9952,7.958,7.9878,551600.0
2011-09-29 15:25:00,10.71,10.74,10.71,10.72,690200.0,7.9878,8.0102,7.9878,7.9952,690200.0
2011-09-29 15:30:00,10.72,10.79,10.72,10.76,768600.0,7.9952,8.0475,7.9952,8.0251,768600.0
2011-09-29 15:35:00,10.76,10.8,10.76,10.8,743400.0,8.0251,8.0549,8.0251,8.0549,743400.0
2011-09-29 15:40:00,10.8,10.81,10.75,10.78,1294400.0,8.0549,8.0624,8.0176,8.04,1294400.0
2011-09-29 15:45:00,10.78,10.83,10.77,10.79,1121600.0,8.04,8.0773,8.0325,8.0475,1121600.0
2011-09-29 15:50:00,10.79,10.83,10.78,10.79,1311800.0,8.0475,8.0773,8.04,8.0475,1311800.0
2011-09-29 15:55:00,10.79,10.85,10.79,10.85,1898800.0,8.0475,8.0922,8.0475,8.0922,1898800.0
2011-09-30 09:30:00,10.7,10.77,10.67,10.74,774600.0,7.9803,8.0325,7.958,8.0102,774600.0
2011-09-30 09:35:00,10.74,10.74,10.66,10.7,567600.0,8.0102,8.0102,7.9505,7.9803,567600.0
2011-09-30 09:40:00,10.69,10.74,10.67,10.69,884800.0,7.9729,8.0102,7.958,7.9729,884800.0
2011-09-30 09:45:00,10.69,10.72,10.65,10.67,728000.0,7.9729,7.9952,7.943,7.958,728000.0
2011-09-30 09:50:00,10.68,10.72,10.65,10.72,464600.0,7.9654,7.9952,7.943,7.9952,464600.0
2011-09-30 09:55:00,10.72,10.75,10.66,10.68,572800.0,7.9952,8.0176,7.9505,7.9654,572800.0
2011-09-30 10:00:00,10.68,10.71,10.65,10.67,434400.0,7.9654,7.9878,7.943,7.958,434400.0
2011-09-30 10:05:00,10.67,10.74,10.67,10.69,313800.0,7.958,8.0102,7.958,7.9729,313800.0
2011-09-30 10:10:00,10.7,10.72,10.65,10.67,323400.0,7.9803,7.9952,7.943,7.958,323400.0
2011-09-30 10:15:00,10.68,10.72,10.68,10.71,424600.0,7.9654,7.9952,7.9654,7.9878,424600.0
2011-09-30 10:20:00,10.72,10.73,10.68,10.69,448000.0,7.9952,8.0027,7.9654,7.9729,448000.0
2011-09-30 10:25:00,10.69,10.69,10.63,10.63,385200.0,7.9729,7.9729,7.9281,7.9281,385200.0
2011-09-30 10:30:00,10.64,10.65,10.61,10.62,511000.0,7.9356,7.943,7.9132,7.9207,511000.0
2011-09-30 10:35:00,10.63,10.63,10.56,10.59,666000.0,7.9281,7.9281,7.8759,7.8983,666000.0
2011-09-30 10:40:00,10.59,10.6,10.56,10.59,263400.0,7.8983,7.9057,7.8759,7.8983,263400.0
2011-09-30 10:45:00,10.58,10.58,10.56,10.56,414200.0,7.8908,7.8908,7.8759,7.8759,414200.0
2011-09-30 10:50:00,10.56,10.61,10.56,10.6,408800.0,7.8759,7.9132,7.8759,7.9057,408800.0
2011-09-30 10:55:00,10.6,10.63,10.59,10.6,408800.0,7.9057,7.9281,7.8983,7.9057,408800.0
2011-09-30 11:00:00,10.6,10.63,10.59,10.62,258400.0,7.9057,7.9281,7.8983,7.9207,258400.0
2011-09-30 11:05:00,10.62,10.65,10.6,10.63,287800.0,7.9207,7.943,7.9057,7.9281,287800.0
2011-09-30 11:10:00,10.63,10.66,10.62,10.65,243000.0,7.9281,7.9505,7.9207,7.943,243000.0
2011-09-30 11:15:00,10.65,10.68,10.64,10.65,340800.0,7.943,7.9654,7.9356,7.943,340800.0
2011-09-30 11:20:00,10.65,10.7,10.65,10.67,322000.0,7.943,7.9803,7.943,7.958,322000.0
2011-09-30 11:25:00,10.67,10.68,10.63,10.65,293400.0,7.958,7.9654,7.9281,7.943,293400.0
2011-09-30 11:30:00,10.65,10.71,10.65,10.7,233800.0,7.943,7.9878,7.943,7.9803,233800.0
2011-09-30 11:35:00,10.7,10.72,10.69,10.69,209600.0,7.9803,7.9952,7.9729,7.9729,209600.0
2011-09-30 11:40:00,10.69,10.73,10.68,10.72,265600.0,7.9729,8.0027,7.9654,7.9952,265600.0
2011-09-30 11:45:00,10.72,10.72,10.7,10.72,323800.0,7.9952,7.9952,7.9803,7.9952,323800.0
2011-09-30 11:50:00,10.72,10.74,10.68,10.69,297800.0,7.9952,8.0102,7.9654,7.9729,297800.0
2011-09-30 11:55:00,10.7,10.72,10.68,10.71,254400.0,7.9803,7.9952,7.9654,7.9878,254400.0
2011-09-30 12:00:00,10.71,10.73,10.71,10.73,278800.0,7.9878,8.0027,7.9878,8.0027,278800.0
2011-09-30 12:05:00,10.73,10.74,10.69,10.69,193200.0,8.0027,8.0102,7.9729,7.9729,193200.0
2011-09-30 12:10:00,10.69,10.7,10.67,10.69,162600.0,7.9729,7.9803,7.958,7.9729,162600.0
2011-09-30 12:15:00,10.7,10.7,10.67,10.68,164200.0,7.9803,7.9803,7.958,7.9654,164200.0
2011-09-30 12:20:00,10.68,10.71,10.68,10.7,146800.0,7.9654,7.9878,7.9654,7.9803,146800.0
2011-09-30 12:25:00,10.7,10.71,10.69,10.7,102800.0,7.9803,7.9878,7.9729,7.9803,102800.0
2011-09-30 12:30:00,10.7,10.71,10.67,10.67,305600.0,7.9803,7.9878,7.958,7.958,305600.0
2011-09-30 12:35:00,10.67,10.68,10.63,10.66,591000.0,7.958,7.9654,7.9281,7.9505,591000.0
2011-09-30 12:40:00,10.67,10.69,10.65,10.69,331000.0,7.958,7.9729,7.943,7.9729,331000.0
2011-09-30 12:45:00,10.68,10.71,10.68,10.7,303000.0,7.9654,7.9878,7.9654,7.9803,303000.0
2011-09-30 12:50:00,10.71,10.72,10.7,10.71,174600.0,7.9878,7.9952,7.9803,7.9878,174600.0
2011-09-30 12:55:00,10.71,10.71,10.7,10.7,279000.0,7.9878,7.9878,7.9803,7.9803,279000.0
2011-09-30 13:00:00,10.7,10.7,10.67,10.7,211000.0,7.9803,7.9803,7.958,7.9803,211000.0
2011-09-30 13:05:00,10.7,10.72,10.69,10.69,334400.0,7.9803,7.9952,7.9729,7.9729,334400.0
2011-09-30 13:10:00,10.69,10.7,10.68,10.68,419000.0,7.9729,7.9803,7.9654,7.9654,419000.0
2011-09-30 13:15:00,10.68,10.68,10.65,10.66,338400.0,7.9654,7.9654,7.943,7.9505,338400.0
2011-09-30 13:20:00,10.66,10.66,10.63,10.65,233200.0,7.9505,7.9505,7.9281,7.943,233200.0
2011-09-30 13:25:00,10.65,10.66,10.65,10.65,182800.0,7.943,7.9505,7.943,7.943,182800.0
2011-09-30 13:30:00,10.65,10.69,10.64,10.69,176000.0,7.943,7.9729,7.9356,7.9729,176000.0
2011-09-30 13:35:00,10.69,10.69,10.66,10.66,269000.0,7.9729,7.9729,7.9505,7.9505,269000.0
2011-09-30 13:40:00,10.67,10.67,10.63,10.65,297600.0,7.958,7.958,7.9281,7.943,297600.0
2011-09-30 13:45:00,10.66,10.69,10.65,10.68,234800.0,7.9505,7.9729,7.943,7.9654,234800.0
2011-09-30 13:50:00,10.68,10.68,10.65,10.65,145000.0,7.9654,7.9654,7.943,7.943,145000.0
2011-09-30 13:55:00,10.65,10.65,10.64,10.65,148200.0,7.943,7.943,7.9356,7.943,148200.0
2011-09-30 14:00:00,10.64,10.65,10.62,10.64,356400.0,7.9356,7.943,7.9207,7.9356,356400.0
2011-09-30 14:05:00,10.63,10.65,10.6,10.62,486200.0,7.9281,7.943,7.9057,7.9207,486200.0
2011-09-30 14:10:00,10.61,10.63,10.59,10.62,267200.0,7.9132,7.9281,7.8983,7.9207,267200.0
2011-09-30 14:15:00,10.61,10.63,10.61,10.61,258600.0,7.9132,7.9281,7.9132,7.9132,258600.0
2011-09-30 14:20:00,10.61,10.61,10.58,10.58,427000.0,7.9132,7.9132,7.8908,7.8908,427000.0
2011-09-30 14:25:00,10.58,10.6,10.52,10.56,960200.0,7.8908,7.9057,7.8461,7.8759,960200.0
2011-09-30 14:30:00,10.56,10.59,10.55,10.56,613400.0,7.8759,7.8983,7.8685,7.8759,613400.0
2011-09-30 14:35:00,10.56,10.56,10.52,10.55,479600.0,7.8759,7.8759,7.8461,7.8685,479600.0
2011-09-30 14:40:00,10.55,10.6,10.55,10.56,667600.0,7.8685,7.9057,7.8685,7.8759,667600.0
2011-09-30 14:45:00,10.56,10.57,10.54,10.56,362000.0,7.8759,7.8834,7.861,7.8759,362000.0
2011-09-30 14:50:00,10.56,10.56,10.49,10.53,1203600.0,7.8759,7.8759,7.8237,7.8535,1203600.0
2011-09-30 14:55:00,10.53,10.58,10.52,10.56,632000.0,7.8535,7.8908,7.8461,7.8759,632000.0
2011-09-30 15:00:00,10.56,10.56,10.52,10.54,633800.0,7.8759,7.8759,7.8461,7.861,633800.0
2011-09-30 15:05:00,10.54,10.61,10.53,10.59,635200.0,7.861,7.9132,7.8535,7.8983,635200.0
2011-09-30 15:10:00,10.59,10.6,10.57,10.58,424800.0,7.8983,7.9057,7.8834,7.8908,424800.0
2011-09-30 15:15:00,10.58,10.59,10.56,10.58,397000.0,7.8908,7.8983,7.8759,7.8908,397000.0
2011-09-30 15:20:00,10.58,10.6,10.56,10.56,411200.0,7.8908,7.9057,7.8759,7.8759,411200.0
2011-09-30 15:25:00,10.56,10.58,10.54,10.54,506000.0,7.8759,7.8908,7.861,7.861,506000.0
2011-09-30 15:30:00,10.54,10.55,10.51,10.52,663200.0,7.861,7.8685,7.8386,7.8461,663200.0
2011-09-30 15:35:00,10.52,10.53,10.49,10.52,904800.0,7.8461,7.8535,7.8237,7.8461,904800.0
2011-09-30 15:40:00,10.52,10.58,10.51,10.57,809000.0,7.8461,7.8908,7.8386,7.8834,809000.0
2011-09-30 15:45:00,10.56,10.56,10.49,10.49,1251400.0,7.8759,7.8759,7.8237,7.8237,1251400.0
2011-09-30 15:50:00,10.49,10.49,10.44,10.47,2238600.0,7.8237,7.8237,7.7864,7.8088,2238600.0
2011-09-30 15:55:00,10.46,10.47,10.45,10.45,3755400.0,7.8013,7.8088,7.7939,7.7939,3755400.0
2011-10-03 09:30:00,10.31,10.38,10.3,10.37,897400.0,7.7319,7.7844,7.7244,7.7769,897400.0
2011-10-03 09:35:00,10.36,10.41,10.36,10.37,702600.0,7.7694,7.8069,7.7694,7.7769,702600.0
2011-10-03 09:40:00,10.37,10.4,10.36,10.38,318400.0,7.7769,7.7994,7.7694,7.7844,318400.0
2011-10-03 09:45:00,10.38,10.43,10.38,10.38,572600.0,7.7844,7.8219,7.7844,7.7844,572600.0
2011-10-03 09:50:00,10.38,10.38,10.35,10.36,599800.0,7.7844,7.7844,7.7619,7.7694,599800.0
2011-10-03 09:55:00,10.36,10.4,10.34,10.38,625200.0,7.7694,7.7994,7.7544,7.7844,625200.0
2011-10-03 10:00:00,10.38,10.5,10.37,10.45,1145400.0,7.7844,7.8744,7.7769,7.8369,1145400.0
2011-10-03 10:05:00,10.45,10.6,10.44,10.58,1057400.0,7.8369,7.9494,7.8294,7.9344,1057400.0
2011-10-03 10:10:00,10.58,10.6,10.52,10.57,649800.0,7.9344,7.9494,7.8894,7.9269,649800.0
2011-10-03 10:15:00,10.57,10.59,10.53,10.53,546400.0,7.9269,7.9419,7.8969,7.8969,546400.0
2011-10-03 10:20:00,10.53,10.54,10.47,10.49,592400.0,7.8969,7.9044,7.8519,7.8669,592400.0
2011-10-03 10:25:00,10.49,10.53,10.48,10.5,502800.0,7.8669,7.8969,7.8594,7.8744,502800.0
2011-10-03 10:30:00,10.51,10.51,10.45,10.45,436800.0,7.8819,7.8819,7.8369,7.8369,436800.0
2011-10-03 10:35:00,10.46,10.5,10.46,10.47,930600.0,7.8444,7.8744,7.8444,7.8519,930600.0
2011-10-03 10:40:00,10.47,10.49,10.42,10.48,658800.0,7.8519,7.8669,7.8144,7.8594,658800.0
2011-10-03 10:45:00,10.48,10.49,10.46,10.46,440400.0,7.8594,7.8669,7.8444,7.8444,440400.0
2011-10-03 10:50:00,10.46,10.49,10.43,10.47,596200.0,7.8444,7.8669,7.8219,7.8519,596200.0
2011-10-03 10:55:00,10.47,10.49,10.45,10.45,450800.0,7.8519,7.8669,7.8369,7.8369,450800.0
2011-10-03 11:00:00,10.45,10.47,10.43,10.47,1359400.0,7.8369,7.8519,7.8219,7.8519,1359400.0
2011-10-03 11:05:00,10.47,10.52,10.45,10.52,692000.0,7.8519,7.8894,7.8369,7.8894,692000.0
2011-10-03 11:10:00,10.51,10.53,10.47,10.47,470000.0,7.8819,7.8969,7.8519,7.8519,470000.0
2011-10-03 11:15:00,10.47,10.52,10.47,10.52,365800.0,7.8519,7.8894,7.8519,7.8894,365800.0
2011-10-03 11:20:00,10.52,10.55,10.5,10.51,388200.0,7.8894,7.9119,7.8744,7.8819,388200.0
2011-10-03 11:25:00,10.5,10.54,10.47,10.53,333800.0,7.8744,7.9044,7.8519,7.8969,333800.0
2011-10-03 11:30:00,10.52,10.56,10.5,10.54,328400.0,7.8894,7.9194,7.8744,7.9044,328400.0
2011-10-03 11:35:00,10.54,10.54,10.51,10.53,256600.0,7.9044,7.9044,7.8819,7.8969,256600.0
2011-10-03 11:40:00,10.53,10.54,10.47,10.47,283200.0,7.8969,7.9044,7.8519,7.8519,283200.0
2011-10-03 11:45:00,10.47,10.51,10.47,10.49,496000.0,7.8519,7.8819,7.8519,7.8669,496000.0
2011-10-03 11:50:00,10.49,10.55,10.49,10.55,416600.0,7.8669,7.9119,7.8669,7.9119,416600.0
2011-10-03 11:55:00,10.55,10.57,10.53,10.54,295000.0,7.9119,7.9269,7.8969,7.9044,295000.0
2011-10-03 12:00:00,10.55,10.55,10.52,10.52,293800.0,7.9119,7.9119,7.8894,7.8894,293800.0
2011-10-03 12:05:00,10.52,10.54,10.49,10.49,236800.0,7.8894,7.9044,7.8669,7.8669,236800.0
2011-10-03 12:10:00,10.5,10.52,10.47,10.47,536400.0,7.8744,7.8894,7.8519,7.8519,536400.0
2011-10-03 12:15:00,10.47,10.48,10.45,10.46,205000.0,7.8519,7.8594,7.8369,7.8444,205000.0
2011-10-03 12:20:00,10.46,10.51,10.46,10.49,853200.0,7.8444,7.8819,7.8444,7.8669,853200.0
2011-10-03 12:25:00,10.49,10.51,10.47,10.47,332200.0,7.8669,7.8819,7.8519,7.8519,332200.0
2011-10-03 12:30:00,10.47,10.49,10.45,10.47,661400.0,7.8519,7.8669,7.8369,7.8519,661400.0
2011-10-03 12:35:00,10.47,10.47,10.45,10.46,477800.0,7.8519,7.8519,7.8369,7.8444,477800.0
2011-10-03 12:40:00,10.46,10.47,10.45,10.46,477800.0,7.8444,7.8519,7.8369,7.8444,477800.0
2011-10-03 12:45:00,10.46,10.48,10.43,10.43,331600.0,7.8444,7.8594,7.8219,7.8219,331600.0
2011-10-03 12:50:00,10.44,10.44,10.4,10.4,449600.0,7.8294,7.8294,7.7994,7.7994,449600.0
2011-10-03 12:55:00,10.4,10.45,10.39,10.43,864200.0,7.7994,7.8369,7.7919,7.8219,864200.0
2011-10-03 13:00:00,10.43,10.43,10.4,10.41,298600.0,7.8219,7.8219,7.7994,7.8069,298600.0
2011-10-03 13:05:00,10.4,10.45,10.38,10.44,598400.0,7.7994,7.8369,7.7844,7.8294,598400.0
2011-10-03 13:10:00,10.44,10.47,10.44,10.44,466600.0,7.8294,7.8519,7.8294,7.8294,466600.0
2011-10-03 13:15:00,10.44,10.44,10.4,10.43,420600.0,7.8294,7.8294,7.7994,7.8219,420600.0
2011-10-03 13:20:00,10.44,10.45,10.42,10.44,447600.0,7.8294,7.8369,7.8144,7.8294,447600.0
2011-10-03 13:25:00,10.44,10.44,10.4,10.43,227600.0,7.8294,7.8294,7.7994,7.8219,227600.0
2011-10-03 13:30:00,10.44,10.45,10.4,10.4,292800.0,7.8294,7.8369,7.7994,7.7994,292800.0
2011-10-03 13:35:00,10.4,10.41,10.36,10.37,459600.0,7.7994,7.8069,7.7694,7.7769,459600.0
2011-10-03 13:40:00,10.37,10.43,10.37,10.4,534000.0,7.7769,7.8219,7.7769,7.7994,534000.0
2011-10-03 13:45:00,10.4,10.4,10.38,10.38,283400.0,7.7994,7.7994,7.7844,7.7844,283400.0
2011-10-03 13:50:00,10.38,10.39,10.33,10.36,647200.0,7.7844,7.7919,7.7469,7.7694,647200.0
2011-10-03 13:55:00,10.36,10.37,10.35,10.36,642200.0,7.7694,7.7769,7.7619,7.7694,642200.0
2011-10-03 14:00:00,10.35,10.36,10.33,10.35,586200.0,7.7619,7.7694,7.7469,7.7619,586200.0
2011-10-03 14:05:00,10.35,10.38,10.35,10.38,761600.0,7.7619,7.7844,7.7619,7.7844,761600.0
2011-10-03 14:10:00,10.38,10.39,10.35,10.35,371600.0,7.7844,7.7919,7.7619,7.7619,371600.0
2011-10-03 14:15:00,10.35,10.36,10.31,10.31,575600.0,7.7619,7.7694,7.7319,7.7319,575600.0
2011-10-03 14:20:00,10.31,10.33,10.3,10.31,525000.0,7.7319,7.7469,7.7244,7.7319,525000.0
2011-10-03 14:25:00,10.31,10.33,10.28,10.29,569800.0,7.7319,7.7469,7.7094,7.7169,569800.0
2011-10-03 14:30:00,10.29,10.32,10.26,10.29,390600.0,7.7169,7.7394,7.6944,7.7169,390600.0
2011-10-03 14:35:00,10.29,10.3,10.27,10.27,270600.0,7.7169,7.7244,7.7019,7.7019,270600.0
2011-10-03 14:40:00,10.27,10.29,10.26,10.28,462800.0,7.7019,7.7169,7.6944,7.7094,462800.0
2011-10-03 14:45:00,10.28,10.28,10.22,10.24,636400.0,7.7094,7.7094,7.6645,7.6794,636400.0
2011-10-03 14:50:00,10.24,10.26,10.22,10.22,710600.0,7.6794,7.6944,7.6645,7.6645,710600.0
2011-10-03 14:55:00,10.22,10.23,10.19,10.23,638000.0,7.6645,7.6719,7.642,7.6719,638000.0
2011-10-03 15:00:00,10.23,10.28,10.22,10.26,759600.0,7.6719,7.7094,7.6645,7.6944,759600.0
2011-10-03 15:05:00,10.26,10.31,10.24,10.24,855200.0,7.6944,7.7319,7.6794,7.6794,855200.0
2011-10-03 15:10:00,10.24,10.29,10.24,10.26,862600.0,7.6794,7.7169,7.6794,7.6944,862600.0
2011-10-03 15:15:00,10.26,10.29,10.25,10.27,450000.0,7.6944,7.7169,7.6869,7.7019,450000.0
2011-10-03 15:20:00,10.27,10.28,10.22,10.23,449800.0,7.7019,7.7094,7.6645,7.6719,449800.0
2011-10-03 15:25:00,10.23,10.24,10.21,10.22,599800.0,7.6719,7.6794,7.657,7.6645,599800.0
2011-10-03 15:30:00,10.22,10.24,10.2,10.22,769800.0,7.6645,7.6794,7.6495,7.6645,769800.0
2011-10-03 15:35:00,10.22,10.26,10.22,10.24,562200.0,7.6645,7.6944,7.6645,7.6794,562200.0
2011-10-03 15:40:00,10.23,10.24,10.2,10.22,726200.0,7.6719,7.6794,7.6495,7.6645,726200.0
2011-10-03 15:45:00,10.22,10.31,10.21,10.3,1180600.0,7.6645,7.7319,7.657,7.7244,1180600.0
2011-10-03 15:50:00,10.3,10.31,10.22,10.22,1710000.0,7.7244,7.7319,7.6645,7.6645,1710000.0
2011-10-03 15:55:00,10.23,10.24,10.17,10.17,3267600.0,7.6719,7.6794,7.627,7.627,3267600.0
2011-10-04 09:30:00,10.03,10.08,9.9,9.9,1259400.0,7.522,7.5595,7.4245,7.4245,1259400.0
2011-10-04 09:35:00,9.91,9.95,9.9,9.92,1033400.0,7.432,7.462,7.4245,7.4395,1033400.0
2011-10-04 09:40:00,9.93,9.99,9.93,9.96,535000.0,7.447,7.492,7.447,7.4695,535000.0
2011-10-04 09:45:00,9.97,10.03,9.96,9.99,709400.0,7.477,7.522,7.4695,7.492,709400.0
2011-10-04 09:50:00,9.99,10.01,9.92,9.93,551400.0,7.492,7.507,7.4395,7.447,551400.0
2011-10-04 09:55:00,9.93,9.96,9.9,9.96,760000.0,7.447,7.4695,7.4245,7.4695,760000.0
2011-10-04 10:00:00,9.95,10.01,9.88,9.9,1472600.0,7.462,7.507,7.4095,7.4245,1472600.0
2011-10-04 10:05:00,9.9,9.97,9.86,9.95,866600.0,7.4245,7.477,7.3945,7.462,866600.0
2011-10-04 10:10:00,9.95,10.01,9.93,9.96,881200.0,7.462,7.507,7.447,7.4695,881200.0
2011-10-04 10:15:00,9.96,10.01,9.96,9.99,1132000.0,7.4695,7.507,7.4695,7.492,1132000.0
2011-10-04 10:20:00,9.99,9.99,9.93,9.93,509000.0,7.492,7.492,7.447,7.447,509000.0
2011-10-04 10:25:00,9.94,9.99,9.93,9.99,614400.0,7.4545,7.492,7.447,7.492,614400.0
2011-10-04 10:30:00,9.99,10.03,9.97,9.97,594000.0,7.492,7.522,7.477,7.477,594000.0
2011-10-04 10:35:00,9.98,10.03,9.96,10.03,539600.0,7.4845,7.522,7.4695,7.522,539600.0
2011-10-04 10:40:00,10.03,10.11,10.03,10.09,702400.0,7.522,7.582,7.522,7.567,702400.0
2011-10-04 10:45:00,10.1,10.1,10.05,10.08,694800.0,7.5745,7.5745,7.537,7.5595,694800.0
2011-10-04 10:50:00,10.09,10.13,10.08,10.13,1933000.0,7.567,7.597,7.5595,7.597,1933000.0
2011-10-04 10:55:00,10.13,10.2,10.13,10.2,1314600.0,7.597,7.6495,7.597,7.6495,1314600.0
2011-10-04 11:00:00,10.2,10.21,10.17,10.2,1718600.0,7.6495,7.657,7.627,7.6495,1718600.0
2011-10-04 11:05:00,10.2,10.3,10.19,10.28,1881400.0,7.6495,7.7244,7.642,7.7094,1881400.0
2011-10-04 11:10:00,10.28,10.34,10.28,10.33,1612400.0,7.7094,7.7544,7.7094,7.7469,1612400.0
2011-10-04 11:15:00,10.33,10.34,10.31,10.31,1449200.0,7.7469,7.7544,7.7319,7.7319,1449200.0
2011-10-04 11:20:00,10.31,10.36,10.31,10.31,1890800.0,7.7319,7.7694,7.7319,7.7319,1890800.0
2011-10-04 11:25:00,10.31,10.37,10.3,10.37,1244600.0,7.7319,7.7769,7.7244,7.7769,1244600.0
2011-10-04 11:30:00,10.36,10.37,10.31,10.33,884600.0,7.7694,7.7769,7.7319,7.7469,884600.0
2011-10-04 11:35:00,10.33,10.34,10.28,10.29,1129600.0,7.7469,7.7544,7.7094,7.7169,1129600.0
2011-10-04 11:40:00,10.29,10.3,10.28,10.3,1011800.0,7.7169,7.7244,7.7094,7.7244,1011800.0
2011-10-04 11:45:00,10.3,10.3,10.26,10.29,796400.0,7.7244,7.7244,7.6944,7.7169,796400.0
2011-10-04 11:50:00,10.29,10.34,10.29,10.33,612000.0,7.7169,7.7544,7.7169,7.7469,612000.0
2011-10-04 11:55:00,10.33,10.36,10.32,10.34,1019000.0,7.7469,7.7694,7.7394,7.7544,1019000.0
2011-10-04 12:00:00,10.35,10.43,10.35,10.42,1135800.0,7.7619,7.8219,7.7619,7.8144,1135800.0
2011-10-04 12:05:00,10.43,10.45,10.42,10.45,930800.0,7.8219,7.8369,7.8144,7.8369,930800.0
2011-10-04 12:10:00,10.45,10.45,10.41,10.43,745000.0,7.8369,7.8369,7.8069,7.8219,745000.0
2011-10-04 12:15:00,10.44,10.45,10.42,10.43,739000.0,7.8294,7.8369,7.8144,7.8219,739000.0
2011-10-04 12:20:00,10.44,10.47,10.43,10.46,605800.0,7.8294,7.8519,7.8219,7.8444,605800.0
2011-10-04 12:25:00,10.46,10.46,10.38,10.38,549800.0,7.8444,7.8444,7.7844,7.7844,549800.0
2011-10-04 12:30:00,10.38,10.39,10.37,10.39,212600.0,7.7844,7.7919,7.7769,7.7919,212600.0
2011-10-04 12:35:00,10.38,10.42,10.38,10.4,480600.0,7.7844,7.8144,7.7844,7.7994,480600.0
2011-10-04 12:40:00,10.4,10.44,10.4,10.43,334800.0,7.7994,7.8294,7.7994,7.8219,334800.0
2011-10-04 12:45:00,10.43,10.44,10.4,10.4,267200.0,7.8219,7.8294,7.7994,7.7994,267200.0
2011-10-04 12:50:00,10.4,10.42,10.37,10.42,485400.0,7.7994,7.8144,7.7769,7.8144,485400.0
2011-10-04 12:55:00,10.41,10.42,10.38,10.38,729400.0,7.8069,7.8144,7.7844,7.7844,729400.0
2011-10-04 13:00:00,10.38,10.38,10.35,10.36,320600.0,7.7844,7.7844,7.7619,7.7694,320600.0
2011-10-04 13:05:00,10.35,10.37,10.31,10.37,438200.0,7.7619,7.7769,7.7319,7.7769,438200.0
2011-10-04 13:10:00,10.37,10.37,10.31,10.32,511600.0,7.7769,7.7769,7.7319,7.7394,511600.0
2011-10-04 13:15:00,10.33,10.36,10.33,10.35,257200.0,7.7469,7.7694,7.7469,7.7619,257200.0
2011-10-04 13:20:00,10.35,10.36,10.33,10.36,257200.0,7.7619,7.7694,7.7469,7.7694,257200.0
2011-10-04 13:25:00,10.36,10.36,10.33,10.34,329200.0,7.7694,7.7694,7.7469,7.7544,329200.0
2011-10-04 13:30:00,10.34,10.38,10.33,10.35,345000.0,7.7544,7.7844,7.7469,7.7619,345000.0
2011-10-04 13:35:00,10.36,10.37,10.34,10.35,642000.0,7.7694,7.7769,7.7544,7.7619,642000.0
2011-10-04 13:40:00,10.35,10.36,10.33,10.34,757200.0,7.7619,7.7694,7.7469,7.7544,757200.0
2011-10-04 13:45:00,10.34,10.38,10.34,10.38,561000.0,7.7544,7.7844,7.7544,7.7844,561000.0
2011-10-04 13:50:00,10.38,10.4,10.35,10.36,544800.0,7.7844,7.7994,7.7619,7.7694,544800.0
2011-10-04 13:55:00,10.35,10.36,10.32,10.32,649400.0,7.7619,7.7694,7.7394,7.7394,649400.0
2011-10-04 14:00:00,10.33,10.37,10.33,10.34,356400.0,7.7469,7.7769,7.7469,7.7544,356400.0
2011-10-04 14:05:00,10.34,10.36,10.3,10.31,332800.0,7.7544,7.7694,7.7244,7.7319,332800.0
2011-10-04 14:10:00,10.3,10.31,10.28,10.29,579600.0,7.7244,7.7319,7.7094,7.7169,579600.0
2011-10-04 14:15:00,10.29,10.3,10.23,10.24,710200.0,7.7169,7.7244,7.6719,7.6794,710200.0
2011-10-04 14:20:00,10.24,10.26,10.22,10.26,338200.0,7.6794,7.6944,7.6645,7.6944,338200.0
2011-10-04 14:25:00,10.26,10.28,10.25,10.26,200200.0,7.6944,7.7094,7.6869,7.6944,200200.0
2011-10-04 14:30:00,10.26,10.3,10.26,10.3,363800.0,7.6944,7.7244,7.6944,7.7244,363800.0
2011-10-04 14:35:00,10.3,10.31,10.27,10.27,299600.0,7.7244,7.7319,7.7019,7.7019,299600.0
2011-10-04 14:40:00,10.27,10.28,10.22,10.24,445600.0,7.7019,7.7094,7.6645,7.6794,445600.0
2011-10-04 14:45:00,10.24,10.26,10.22,10.25,491800.0,7.6794,7.6944,7.6645,7.6869,491800.0
2011-10-04 14:50:00,10.25,10.25,10.18,10.19,516600.0,7.6869,7.6869,7.6345,7.642,516600.0
2011-10-04 14:55:00,10.19,10.23,10.19,10.21,353400.0,7.642,7.6719,7.642,7.657,353400.0
2011-10-04 15:00:00,10.21,10.24,10.21,10.21,406800.0,7.657,7.6794,7.657,7.657,406800.0
2011-10-04 15:05:00,10.21,10.23,10.16,10.16,655600.0,7.657,7.6719,7.6195,7.6195,655600.0
2011-10-04 15:10:00,10.16,10.2,10.15,10.19,840800.0,7.6195,7.6495,7.612,7.642,840800.0
2011-10-04 15:15:00,10.19,10.22,10.16,10.22,557000.0,7.642,7.6645,7.6195,7.6645,557000.0
2011-10-04 15:20:00,10.21,10.27,10.2,10.26,652200.0,7.657,7.7019,7.6495,7.6944,652200.0
2011-10-04 15:25:00,10.26,10.34,10.26,10.31,766000.0,7.6944,7.7544,7.6944,7.7319,766000.0
2011-10-04 15:30:00,10.31,10.38,10.3,10.36,1482600.0,7.7319,7.7844,7.7244,7.7694,1482600.0
2011-10-04 15:35:00,10.36,10.42,10.35,10.38,1147200.0,7.7694,7.8144,7.7619,7.7844,1147200.0
2011-10-04 15:40:00,10.39,10.49,10.36,10.48,961600.0,7.7919,7.8669,7.7694,7.8594,961600.0
2011-10-04 15:45:00,10.48,10.54,10.43,10.52,1078400.0,7.8594,7.9044,7.8219,7.8894,1078400.0
2011-10-04 15:50:00,10.53,10.55,10.5,10.53,1369400.0,7.8969,7.9119,7.8744,7.8969,1369400.0
2011-10-04 15:55:00,10.53,10.61,10.52,10.58,2326200.0,7.8969,7.9569,7.8894,7.9344,2326200.0
2011-10-05 09:30:00,10.63,10.63,10.5,10.54,617400.0,7.9719,7.9719,7.8744,7.9044,617400.0
2011-10-05 09:35:00,10.54,10.56,10.49,10.52,355600.0,7.9044,7.9194,7.8669,7.8894,355600.0
2011-10-05 09:40:00,10.52,10.56,10.49,10.52,334200.0,7.8894,7.9194,7.8669,7.8894,334200.0
2011-10-05 09:45:00,10.52,10.54,10.48,10.5,580200.0,7.8894,7.9044,7.8594,7.8744,580200.0
2011-10-05 09:50:00,10.5,10.52,10.44,10.47,426600.0,7.8744,7.8894,7.8294,7.8519,426600.0
2011-10-05 09:55:00,10.47,10.53,10.47,10.51,440000.0,7.8519,7.8969,7.8519,7.8819,440000.0
2011-10-05 10:00:00,10.5,10.56,10.49,10.56,1022400.0,7.8744,7.9194,7.8669,7.9194,1022400.0
2011-10-05 10:05:00,10.57,10.57,10.47,10.49,571600.0,7.9269,7.9269,7.8519,7.8669,571600.0
2011-10-05 10:10:00,10.49,10.52,10.47,10.52,406800.0,7.8669,7.8894,7.8519,7.8894,406800.0
2011-10-05 10:15:00,10.52,10.54,10.47,10.49,600000.0,7.8894,7.9044,7.8519,7.8669,600000.0
2011-10-05 10:20:00,10.5,10.57,10.49,10.55,534600.0,7.8744,7.9269,7.8669,7.9119,534600.0
2011-10-05 10:25:00,10.54,10.56,10.49,10.51,662800.0,7.9044,7.9194,7.8669,7.8819,662800.0
2011-10-05 10:30:00,10.51,10.54,10.5,10.53,404000.0,7.8819,7.9044,7.8744,7.8969,404000.0
2011-10-05 10:35:00,10.54,10.57,10.54,10.54,269000.0,7.9044,7.9269,7.9044,7.9044,269000.0
2011-10-05 10:40:00,10.55,10.61,10.54,10.6,652000.0,7.9119,7.9569,7.9044,7.9494,652000.0
2011-10-05 10:45:00,10.6,10.63,10.58,10.63,646400.0,7.9494,7.9719,7.9344,7.9719,646400.0
2011-10-05 10:50:00,10.63,10.63,10.59,10.62,464800.0,7.9719,7.9719,7.9419,7.9644,464800.0
2011-10-05 10:55:00,10.61,10.63,10.6,10.63,348000.0,7.9569,7.9719,7.9494,7.9719,348000.0
2011-10-05 11:00:00,10.63,10.63,10.59,10.61,573200.0,7.9719,7.9719,7.9419,7.9569,573200.0
2011-10-05 11:05:00,10.61,10.62,10.58,10.61,330200.0,7.9569,7.9644,7.9344,7.9569,330200.0
2011-10-05 11:10:00,10.61,10.63,10.61,10.62,361400.0,7.9569,7.9719,7.9569,7.9644,361400.0
2011-10-05 11:15:00,10.62,10.63,10.6,10.63,283200.0,7.9644,7.9719,7.9494,7.9719,283200.0
2011-10-05 11:20:00,10.63,10.67,10.63,10.67,429400.0,7.9719,8.0019,7.9719,8.0019,429400.0
2011-10-05 11:25:00,10.66,10.68,10.65,10.65,220600.0,7.9944,8.0094,7.9869,7.9869,220600.0
2011-10-05 11:30:00,10.65,10.67,10.63,10.65,244400.0,7.9869,8.0019,7.9719,7.9869,244400.0
2011-10-05 11:35:00,10.64,10.68,10.64,10.67,347400.0,7.9794,8.0094,7.9794,8.0019,347400.0
2011-10-05 11:40:00,10.67,10.67,10.63,10.65,252000.0,8.0019,8.0019,7.9719,7.9869,252000.0
2011-10-05 11:45:00,10.65,10.65,10.62,10.65,236000.0,7.9869,7.9869,7.9644,7.9869,236000.0
2011-10-05 11:50:00,10.65,10.65,10.63,10.65,257200.0,7.9869,7.9869,7.9719,7.9869,257200.0
2011-10-05 11:55:00,10.65,10.65,10.62,10.63,225000.0,7.9869,7.9869,7.9644,7.9719,225000.0
2011-10-05 12:00:00,10.63,10.63,10.59,10.6,350800.0,7.9719,7.9719,7.9419,7.9494,350800.0
2011-10-05 12:05:00,10.61,10.62,10.59,10.6,192000.0,7.9569,7.9644,7.9419,7.9494,192000.0
2011-10-05 12:10:00,10.6,10.63,10.59,10.62,241800.0,7.9494,7.9719,7.9419,7.9644,241800.0
2011-10-05 12:15:00,10.62,10.63,10.57,10.58,361400.0,7.9644,7.9719,7.9269,7.9344,361400.0
2011-10-05 12:20:00,10.58,10.6,10.56,10.58,224400.0,7.9344,7.9494,7.9194,7.9344,224400.0
2011-10-05 12:25:00,10.58,10.58,10.54,10.55,235600.0,7.9344,7.9344,7.9044,7.9119,235600.0
2011-10-05 12:30:00,10.54,10.56,10.54,10.56,253000.0,7.9044,7.9194,7.9044,7.9194,253000.0
2011-10-05 12:35:00,10.56,10.56,10.53,10.53,249600.0,7.9194,7.9194,7.8969,7.8969,249600.0
2011-10-05 12:40:00,10.53,10.56,10.52,10.53,225200.0,7.8969,7.9194,7.8894,7.8969,225200.0
2011-10-05 12:45:00,10.53,10.54,10.51,10.53,300800.0,7.8969,7.9044,7.8819,7.8969,300800.0
2011-10-05 12:50:00,10.53,10.55,10.52,10.54,192600.0,7.8969,7.9119,7.8894,7.9044,192600.0
2011-10-05 12:55:00,10.54,10.56,10.52,10.55,315000.0,7.9044,7.9194,7.8894,7.9119,315000.0
2011-10-05 13:00:00,10.55,10.59,10.55,10.58,347400.0,7.9119,7.9419,7.9119,7.9344,347400.0
2011-10-05 13:05:00,10.58,10.61,10.58,10.6,227000.0,7.9344,7.9569,7.9344,7.9494,227000.0
2011-10-05 13:10:00,10.6,10.61,10.58,10.61,1066200.0,7.9494,7.9569,7.9344,7.9569,1066200.0
2011-10-05 13:15:00,10.6,10.65,10.6,10.63,558400.0,7.9494,7.9869,7.9494,7.9719,558400.0
2011-10-05 13:20:00,10.63,10.66,10.62,10.63,378400.0,7.9719,7.9944,7.9644,7.9719,378400.0
2011-10-05 13:25:00,10.64,10.65,10.63,10.64,182400.0,7.9794,7.9869,7.9719,7.9794,182400.0
2011-10-05 13:30:00,10.64,10.65,10.63,10.64,275800.0,7.9794,7.9869,7.9719,7.9794,275800.0
2011-10-05 13:35:00,10.64,10.65,10.61,10.62,487600.0,7.9794,7.9869,7.9569,7.9644,487600.0
2011-10-05 13:40:00,10.62,10.65,10.62,10.63,410000.0,7.9644,7.9869,7.9644,7.9719,410000.0
2011-10-05 13:45:00,10.64,10.66,10.63,10.65,443200.0,7.9794,7.9944,7.9719,7.9869,443200.0
2011-10-05 13:50:00,10.65,10.69,10.65,10.68,313600.0,7.9869,8.0169,7.9869,8.0094,313600.0
2011-10-05 13:55:00,10.68,10.69,10.66,10.67,218000.0,8.0094,8.0169,7.9944,8.0019,218000.0
2011-10-05 14:00:00,10.68,10.68,10.65,10.67,268600.0,8.0094,8.0094,7.9869,8.0019,268600.0
2011-10-05 14:05:00,10.67,10.68,10.65,10.65,372600.0,8.0019,8.0094,7.9869,7.9869,372600.0
2011-10-05 14:10:00,10.65,10.71,10.65,10.7,1573600.0,7.9869,8.0319,7.9869,8.0244,1573600.0
2011-10-05 14:15:00,10.71,10.76,10.7,10.75,928400.0,8.0319,8.0694,8.0244,8.0619,928400.0
2011-10-05 14:20:00,10.75,10.81,10.74,10.8,1609200.0,8.0619,8.1069,8.0544,8.0994,1609200.0
2011-10-05 14:25:00,10.8,10.8,10.76,10.77,373400.0,8.0994,8.0994,8.0694,8.0769,373400.0
2011-10-05 14:30:00,10.77,10.79,10.74,10.76,818400.0,8.0769,8.0919,8.0544,8.0694,818400.0
2011-10-05 14:35:00,10.76,10.78,10.74,10.75,383600.0,8.0694,8.0844,8.0544,8.0619,383600.0
2011-10-05 14:40:00,10.75,10.77,10.75,10.75,189400.0,8.0619,8.0769,8.0619,8.0619,189400.0
2011-10-05 14:45:00,10.75,10.8,10.75,10.79,387000.0,8.0619,8.0994,8.0619,8.0919,387000.0
2011-10-05 14:50:00,10.79,10.8,10.77,10.8,371200.0,8.0919,8.0994,8.0769,8.0994,371200.0
2011-10-05 14:55:00,10.8,10.81,10.77,10.78,367400.0,8.0994,8.1069,8.0769,8.0844,367400.0
2011-10-05 15:00:00,10.78,10.78,10.72,10.74,605400.0,8.0844,8.0844,8.0394,8.0544,605400.0
2011-10-05 15:05:00,10.74,10.76,10.72,10.73,459000.0,8.0544,8.0694,8.0394,8.0469,459000.0
2011-10-05 15:10:00,10.73,10.75,10.72,10.75,234800.0,8.0469,8.0619,8.0394,8.0619,234800.0
2011-10-05 15:15:00,10.75,10.79,10.74,10.78,489200.0,8.0619,8.0919,8.0544,8.0844,489200.0
2011-10-05 15:20:00,10.77,10.78,10.71,10.72,575400.0,8.0769,8.0844,8.0319,8.0394,575400.0
2011-10-05 15:25:00,10.72,10.77,10.72,10.75,416000.0,8.0394,8.0769,8.0394,8.0619,416000.0
2011-10-05 15:30:00,10.76,10.81,10.75,10.81,529400.0,8.0694,8.1069,8.0619,8.1069,529400.0
2011-10-05 15:35:00,10.81,10.84,10.79,10.84,451400.0,8.1069,8.1294,8.0919,8.1294,451400.0
2011-10-05 15:40:00,10.83,10.84,10.79,10.82,847200.0,8.1219,8.1294,8.0919,8.1144,847200.0
2011-10-05 15:45:00,10.83,10.83,10.77,10.79,902400.0,8.1219,8.1219,8.0769,8.0919,902400.0
2011-10-05 15:50:00,10.79,10.83,10.78,10.81,1691200.0,8.0919,8.1219,8.0844,8.1069,1691200.0
2011-10-05 15:55:00,10.81,10.82,10.79,10.82,2012200.0,8.1069,8.1144,8.0919,8.1144,2012200.0
2011-10-06 09:30:00,10.8,10.85,10.8,10.83,448000.0,8.0994,8.1369,8.0994,8.1219,448000.0
2011-10-06 09:35:00,10.83,10.87,10.82,10.86,371400.0,8.1219,8.1519,8.1144,8.1444,371400.0
2011-10-06 09:40:00,10.86,10.87,10.81,10.82,403000.0,8.1444,8.1519,8.1069,8.1144,403000.0
2011-10-06 09:45:00,10.82,10.84,10.77,10.81,341600.0,8.1144,8.1294,8.0769,8.1069,341600.0
2011-10-06 09:50:00,10.81,10.82,10.78,10.81,242600.0,8.1069,8.1144,8.0844,8.1069,242600.0
2011-10-06 09:55:00,10.81,10.85,10.8,10.84,328800.0,8.1069,8.1369,8.0994,8.1294,328800.0
2011-10-06 10:00:00,10.85,10.85,10.8,10.84,385200.0,8.1369,8.1369,8.0994,8.1294,385200.0
2011-10-06 10:05:00,10.84,10.87,10.82,10.84,532800.0,8.1294,8.1519,8.1144,8.1294,532800.0
2011-10-06 10:10:00,10.84,10.88,10.83,10.88,862000.0,8.1294,8.1594,8.1219,8.1594,862000.0
2011-10-06 10:15:00,10.88,10.88,10.85,10.87,310200.0,8.1594,8.1594,8.1369,8.1519,310200.0
2011-10-06 10:20:00,10.87,10.92,10.86,10.92,521800.0,8.1519,8.1894,8.1444,8.1894,521800.0
2011-10-06 10:25:00,10.92,10.93,10.9,10.92,332400.0,8.1894,8.1969,8.1744,8.1894,332400.0
2011-10-06 10:30:00,10.92,10.96,10.91,10.96,458600.0,8.1894,8.2194,8.1819,8.2194,458600.0
2011-10-06 10:35:00,10.96,10.97,10.93,10.93,385600.0,8.2194,8.2269,8.1969,8.1969,385600.0
2011-10-06 10:40:00,10.92,10.93,10.9,10.92,341200.0,8.1894,8.1969,8.1744,8.1894,341200.0
2011-10-06 10:45:00,10.92,10.93,10.88,10.89,281800.0,8.1894,8.1969,8.1594,8.1669,281800.0
2011-10-06 10:50:00,10.88,10.93,10.88,10.92,324000.0,8.1594,8.1969,8.1594,8.1894,324000.0
2011-10-06 10:55:00,10.92,10.94,10.88,10.9,384800.0,8.1894,8.2044,8.1594,8.1744,384800.0
2011-10-06 11:00:00,10.9,10.94,10.9,10.93,479800.0,8.1744,8.2044,8.1744,8.1969,479800.0
2011-10-06 11:05:00,10.93,10.97,10.92,10.97,376000.0,8.1969,8.2269,8.1894,8.2269,376000.0
2011-10-06 11:10:00,10.97,10.98,10.95,10.97,246200.0,8.2269,8.2344,8.2119,8.2269,246200.0
2011-10-06 11:15:00,10.98,10.99,10.95,10.96,296600.0,8.2344,8.2419,8.2119,8.2194,296600.0
2011-10-06 11:20:00,10.96,10.96,10.93,10.95,214400.0,8.2194,8.2194,8.1969,8.2119,214400.0
2011-10-06 11:25:00,10.95,10.99,10.95,10.99,267000.0,8.2119,8.2419,8.2119,8.2419,267000.0
2011-10-06 11:30:00,10.99,11.01,10.97,11.01,297600.0,8.2419,8.2569,8.2269,8.2569,297600.0
2011-10-06 11:35:00,11.0,11.04,10.99,11.03,276800.0,8.2494,8.2794,8.2419,8.2719,276800.0
2011-10-06 11:40:00,11.03,11.05,11.02,11.05,235600.0,8.2719,8.2869,8.2644,8.2869,235600.0
2011-10-06 11:45:00,11.06,11.06,11.0,11.0,242000.0,8.2944,8.2944,8.2494,8.2494,242000.0
2011-10-06 11:50:00,10.99,11.0,10.97,10.98,116600.0,8.2419,8.2494,8.2269,8.2344,116600.0
2011-10-06 11:55:00,10.99,10.99,10.97,10.98,268400.0,8.2419,8.2419,8.2269,8.2344,268400.0
2011-10-06 12:00:00,10.98,11.0,10.97,10.99,168600.0,8.2344,8.2494,8.2269,8.2419,168600.0
2011-10-06 12:05:00,10.99,11.0,10.96,10.96,229800.0,8.2419,8.2494,8.2194,8.2194,229800.0
2011-10-06 12:10:00,10.96,10.99,10.95,10.97,180200.0,8.2194,8.2419,8.2119,8.2269,180200.0
2011-10-06 12:15:00,10.98,10.98,10.95,10.97,834400.0,8.2344,8.2344,8.2119,8.2269,834400.0
2011-10-06 12:20:00,10.97,10.97,10.96,10.97,497600.0,8.2269,8.2269,8.2194,8.2269,497600.0
2011-10-06 12:25:00,10.97,10.97,10.95,10.95,320200.0,8.2269,8.2269,8.2119,8.2119,320200.0
2011-10-06 12:30:00,10.95,10.99,10.95,10.97,305600.0,8.2119,8.2419,8.2119,8.2269,305600.0
2011-10-06 12:35:00,10.96,10.98,10.95,10.98,196800.0,8.2194,8.2344,8.2119,8.2344,196800.0
2011-10-06 12:40:00,10.98,10.98,10.95,10.96,165400.0,8.2344,8.2344,8.2119,8.2194,165400.0
2011-10-06 12:45:00,10.95,10.98,10.95,10.98,279800.0,8.2119,8.2344,8.2119,8.2344,279800.0
2011-10-06 12:50:00,10.98,10.98,10.96,10.97,186400.0,8.2344,8.2344,8.2194,8.2269,186400.0
2011-10-06 12:55:00,10.97,10.99,10.96,10.96,124200.0,8.2269,8.2419,8.2194,8.2194,124200.0
2011-10-06 13:00:00,10.96,10.97,10.95,10.96,175200.0,8.2194,8.2269,8.2119,8.2194,175200.0
2011-10-06 13:05:00,10.96,10.97,10.95,10.96,791000.0,8.2194,8.2269,8.2119,8.2194,791000.0
2011-10-06 13:10:00,10.97,10.99,10.96,10.97,365800.0,8.2269,8.2419,8.2194,8.2269,365800.0
2011-10-06 13:15:00,10.98,10.98,10.96,10.97,307000.0,8.2344,8.2344,8.2194,8.2269,307000.0
2011-10-06 13:20:00,10.97,10.99,10.96,10.99,161200.0,8.2269,8.2419,8.2194,8.2419,161200.0
2011-10-06 13:25:00,10.99,11.0,10.95,10.96,329200.0,8.2419,8.2494,8.2119,8.2194,329200.0
2011-10-06 13:30:00,10.96,10.97,10.95,10.96,197200.0,8.2194,8.2269,8.2119,8.2194,197200.0
2011-10-06 13:35:00,10.95,10.95,10.9,10.9,478800.0,8.2119,8.2119,8.1744,8.1744,478800.0
2011-10-06 13:40:00,10.9,10.93,10.88,10.9,384000.0,8.1744,8.1969,8.1594,8.1744,384000.0
2011-10-06 13:45:00,10.9,10.94,10.89,10.93,172600.0,8.1744,8.2044,8.1669,8.1969,172600.0
2011-10-06 13:50:00,10.93,10.96,10.93,10.95,153800.0,8.1969,8.2194,8.1969,8.2119,153800.0
2011-10-06 13:55:00,10.95,10.96,10.93,10.95,197600.0,8.2119,8.2194,8.1969,8.2119,197600.0
2011-10-06 14:00:00,10.95,10.97,10.93,10.97,240800.0,8.2119,8.2269,8.1969,8.2269,240800.0
2011-10-06 14:05:00,10.96,10.99,10.96,10.99,238600.0,8.2194,8.2419,8.2194,8.2419,238600.0
2011-10-06 14:10:00,10.99,10.99,10.98,10.99,220800.0,8.2419,8.2419,8.2344,8.2419,220800.0
2011-10-06 14:15:00,10.99,11.01,10.99,11.0,272600.0,8.2419,8.2569,8.2419,8.2494,272600.0
2011-10-06 14:20:00,11.0,11.03,10.99,11.01,271400.0,8.2494,8.2719,8.2419,8.2569,271400.0
2011-10-06 14:25:00,11.01,11.02,11.0,11.01,142000.0,8.2569,8.2644,8.2494,8.2569,142000.0
2011-10-06 14:30:00,11.01,11.02,10.97,10.98,209000.0,8.2569,8.2644,8.2269,8.2344,209000.0
2011-10-06 14:35:00,10.98,11.0,10.97,10.98,257400.0,8.2344,8.2494,8.2269,8.2344,257400.0
2011-10-06 14:40:00,10.98,11.01,10.97,11.0,313400.0,8.2344,8.2569,8.2269,8.2494,313400.0
2011-10-06 14:45:00,11.0,11.01,10.97,10.98,370800.0,8.2494,8.2569,8.2269,8.2344,370800.0
2011-10-06 14:50:00,10.98,10.99,10.96,10.99,392600.0,8.2344,8.2419,8.2194,8.2419,392600.0
2011-10-06 14:55:00,10.99,10.99,10.97,10.99,345600.0,8.2419,8.2419,8.2269,8.2419,345600.0
2011-10-06 15:00:00,10.99,10.99,10.96,10.98,295600.0,8.2419,8.2419,8.2194,8.2344,295600.0
2011-10-06 15:05:00,10.97,11.0,10.97,11.0,390600.0,8.2269,8.2494,8.2269,8.2494,390600.0
2011-10-06 15:10:00,10.99,11.02,10.97,10.97,191600.0,8.2419,8.2644,8.2269,8.2269,191600.0
2011-10-06 15:15:00,10.97,10.98,10.93,10.94,539800.0,8.2269,8.2344,8.1969,8.2044,539800.0
2011-10-06 15:20:00,10.94,10.96,10.93,10.94,484400.0,8.2044,8.2194,8.1969,8.2044,484400.0
2011-10-06 15:25:00,10.94,10.97,10.94,10.95,391400.0,8.2044,8.2269,8.2044,8.2119,391400.0
2011-10-06 15:30:00,10.95,10.98,10.93,10.95,533800.0,8.2119,8.2344,8.1969,8.2119,533800.0
2011-10-06 15:35:00,10.95,10.99,10.94,10.98,527800.0,8.2119,8.2419,8.2044,8.2344,527800.0
2011-10-06 15:40:00,10.98,11.04,10.97,11.03,651200.0,8.2344,8.2794,8.2269,8.2719,651200.0
2011-10-06 15:45:00,11.03,11.03,10.99,11.03,659800.0,8.2719,8.2719,8.2419,8.2719,659800.0
2011-10-06 15:50:00,11.02,11.04,11.02,11.04,968400.0,8.2644,8.2794,8.2644,8.2794,968400.0
2011-10-06 15:55:00,11.04,11.06,11.03,11.05,1725800.0,8.2794,8.2944,8.2719,8.2869,1725800.0
2011-10-07 09:30:00,11.1,11.11,11.06,11.09,587400.0,8.3244,8.3319,8.2944,8.3169,587400.0
2011-10-07 09:35:00,11.09,11.1,11.03,11.03,565200.0,8.3169,8.3244,8.2719,8.2719,565200.0
2011-10-07 09:40:00,11.03,11.06,11.02,11.04,284400.0,8.2719,8.2944,8.2644,8.2794,284400.0
2011-10-07 09:45:00,11.04,11.06,11.02,11.04,550400.0,8.2794,8.2944,8.2644,8.2794,550400.0
2011-10-07 09:50:00,11.04,11.09,11.02,11.07,405800.0,8.2794,8.3169,8.2644,8.3019,405800.0
2011-10-07 09:55:00,11.06,11.09,11.04,11.07,337000.0,8.2944,8.3169,8.2794,8.3019,337000.0
2011-10-07 10:00:00,11.07,11.09,11.02,11.08,590400.0,8.3019,8.3169,8.2644,8.3094,590400.0
2011-10-07 10:05:00,11.08,11.08,11.02,11.03,455000.0,8.3094,8.3094,8.2644,8.2719,455000.0
2011-10-07 10:10:00,11.03,11.08,11.02,11.08,505200.0,8.2719,8.3094,8.2644,8.3094,505200.0
2011-10-07 10:15:00,11.08,11.1,11.08,11.1,422000.0,8.3094,8.3244,8.3094,8.3244,422000.0
2011-10-07 10:20:00,11.1,11.1,11.08,11.1,420000.0,8.3244,8.3244,8.3094,8.3244,420000.0
2011-10-07 10:25:00,11.1,11.1,11.06,11.1,565800.0,8.3244,8.3244,8.2944,8.3244,565800.0
2011-10-07 10:30:00,11.1,11.12,11.09,11.11,795000.0,8.3244,8.3394,8.3169,8.3319,795000.0
2011-10-07 10:35:00,11.1,11.13,11.09,11.12,378200.0,8.3244,8.3469,8.3169,8.3394,378200.0
2011-10-07 10:40:00,11.12,11.13,11.11,11.12,505800.0,8.3394,8.3469,8.3319,8.3394,505800.0
2011-10-07 10:45:00,11.12,11.13,11.1,11.11,350400.0,8.3394,8.3469,8.3244,8.3319,350400.0
2011-10-07 10:50:00,11.11,11.15,11.1,11.1,487600.0,8.3319,8.3619,8.3244,8.3244,487600.0
2011-10-07 10:55:00,11.1,11.12,11.09,11.1,269000.0,8.3244,8.3394,8.3169,8.3244,269000.0
2011-10-07 11:00:00,11.1,11.11,11.09,11.1,361000.0,8.3244,8.3319,8.3169,8.3244,361000.0
2011-10-07 11:05:00,11.1,11.11,11.09,11.09,571600.0,8.3244,8.3319,8.3169,8.3169,571600.0
2011-10-07 11:10:00,11.1,11.1,11.03,11.04,340400.0,8.3244,8.3244,8.2719,8.2794,340400.0
2011-10-07 11:15:00,11.04,11.05,11.01,11.02,504800.0,8.2794,8.2869,8.2569,8.2644,504800.0
2011-10-07 11:20:00,11.02,11.02,10.97,11.0,780400.0,8.2644,8.2644,8.2269,8.2494,780400.0
2011-10-07 11:25:00,11.01,11.04,10.99,11.04,287600.0,8.2569,8.2794,8.2419,8.2794,287600.0
2011-10-07 11:30:00,11.04,11.05,11.01,11.04,622400.0,8.2794,8.2869,8.2569,8.2794,622400.0
2011-10-07 11:35:00,11.04,11.05,11.03,11.03,217800.0,8.2794,8.2869,8.2719,8.2719,217800.0
2011-10-07 11:40:00,11.03,11.06,11.03,11.05,465400.0,8.2719,8.2944,8.2719,8.2869,465400.0
2011-10-07 11:45:00,11.05,11.06,11.02,11.03,364600.0,8.2869,8.2944,8.2644,8.2719,364600.0
2011-10-07 11:50:00,11.03,11.06,11.02,11.06,235800.0,8.2719,8.2944,8.2644,8.2944,235800.0
2011-10-07 11:55:00,11.07,11.08,11.05,11.06,637200.0,8.3019,8.3094,8.2869,8.2944,637200.0
2011-10-07 12:00:00,11.06,11.06,10.99,11.03,1061000.0,8.2944,8.2944,8.2419,8.2719,1061000.0
2011-10-07 12:05:00,11.03,11.06,11.01,11.02,1118000.0,8.2719,8.2944,8.2569,8.2644,1118000.0
2011-10-07 12:10:00,11.02,11.03,10.99,11.03,507600.0,8.2644,8.2719,8.2419,8.2719,507600.0
2011-10-07 12:15:00,11.03,11.03,10.97,10.97,505200.0,8.2719,8.2719,8.2269,8.2269,505200.0
2011-10-07 12:20:00,10.97,10.99,10.95,10.96,753200.0,8.2269,8.2419,8.2119,8.2194,753200.0
2011-10-07 12:25:00,10.96,11.02,10.95,11.0,463200.0,8.2194,8.2644,8.2119,8.2494,463200.0
2011-10-07 12:30:00,11.0,11.02,10.97,11.0,300000.0,8.2494,8.2644,8.2269,8.2494,300000.0
2011-10-07 12:35:00,11.0,11.02,10.97,10.99,281600.0,8.2494,8.2644,8.2269,8.2419,281600.0
2011-10-07 12:40:00,10.99,10.99,10.94,10.95,843800.0,8.2419,8.2419,8.2044,8.2119,843800.0
2011-10-07 12:45:00,10.94,10.99,10.94,10.97,263800.0,8.2044,8.2419,8.2044,8.2269,263800.0
2011-10-07 12:50:00,10.97,10.98,10.94,10.96,367800.0,8.2269,8.2344,8.2044,8.2194,367800.0
2011-10-07 12:55:00,10.96,10.97,10.95,10.96,167200.0,8.2194,8.2269,8.2119,8.2194,167200.0
2011-10-07 13:00:00,10.96,10.97,10.96,10.97,172000.0,8.2194,8.2269,8.2194,8.2269,172000.0
2011-10-07 13:05:00,10.97,10.97,10.94,10.96,171000.0,8.2269,8.2269,8.2044,8.2194,171000.0
2011-10-07 13:10:00,10.95,10.99,10.95,10.99,147200.0,8.2119,8.2419,8.2119,8.2419,147200.0
2011-10-07 13:15:00,10.99,11.0,10.98,10.99,138400.0,8.2419,8.2494,8.2344,8.2419,138400.0
2011-10-07 13:20:00,10.98,11.01,10.98,11.01,215400.0,8.2344,8.2569,8.2344,8.2569,215400.0
2011-10-07 13:25:00,11.01,11.03,11.0,11.0,122600.0,8.2569,8.2719,8.2494,8.2494,122600.0
2011-10-07 13:30:00,11.0,11.01,10.98,10.99,140800.0,8.2494,8.2569,8.2344,8.2419,140800.0
2011-10-07 13:35:00,10.99,10.99,10.97,10.99,141800.0,8.2419,8.2419,8.2269,8.2419,141800.0
2011-10-07 13:40:00,10.99,10.99,10.98,10.99,119800.0,8.2419,8.2419,8.2344,8.2419,119800.0
2011-10-07 13:45:00,10.98,11.02,10.98,11.01,230200.0,8.2344,8.2644,8.2344,8.2569,230200.0
2011-10-07 13:50:00,11.0,11.02,10.99,11.02,90600.0,8.2494,8.2644,8.2419,8.2644,90600.0
2011-10-07 13:55:00,11.02,11.06,11.01,11.04,200000.0,8.2644,8.2944,8.2569,8.2794,200000.0
2011-10-07 14:00:00,11.05,11.06,11.05,11.05,129000.0,8.2869,8.2944,8.2869,8.2869,129000.0
2011-10-07 14:05:00,11.06,11.06,11.03,11.05,149200.0,8.2944,8.2944,8.2719,8.2869,149200.0
2011-10-07 14:10:00,11.05,11.06,11.02,11.04,86600.0,8.2869,8.2944,8.2644,8.2794,86600.0
2011-10-07 14:15:00,11.03,11.06,11.02,11.06,196800.0,8.2719,8.2944,8.2644,8.2944,196800.0
2011-10-07 14:20:00,11.06,11.1,11.06,11.09,334000.0,8.2944,8.3244,8.2944,8.3169,334000.0
2011-10-07 14:25:00,11.09,11.11,11.06,11.06,234000.0,8.3169,8.3319,8.2944,8.2944,234000.0
2011-10-07 14:30:00,11.06,11.08,11.06,11.06,229000.0,8.2944,8.3094,8.2944,8.2944,229000.0
2011-10-07 14:35:00,11.07,11.1,11.06,11.06,225000.0,8.3019,8.3244,8.2944,8.2944,225000.0
2011-10-07 14:40:00,11.06,11.06,11.03,11.04,354800.0,8.2944,8.2944,8.2719,8.2794,354800.0
2011-10-07 14:45:00,11.04,11.07,11.04,11.05,231600.0,8.2794,8.3019,8.2794,8.2869,231600.0
2011-10-07 14:50:00,11.05,11.06,11.03,11.05,275200.0,8.2869,8.2944,8.2719,8.2869,275200.0
2011-10-07 14:55:00,11.05,11.08,11.04,11.06,157800.0,8.2869,8.3094,8.2794,8.2944,157800.0
2011-10-07 15:00:00,11.06,11.08,11.05,11.06,224800.0,8.2944,8.3094,8.2869,8.2944,224800.0
2011-10-07 15:05:00,11.06,11.1,11.06,11.1,321800.0,8.2944,8.3244,8.2944,8.3244,321800.0
2011-10-07 15:10:00,11.1,11.11,11.08,11.1,261000.0,8.3244,8.3319,8.3094,8.3244,261000.0
2011-10-07 15:15:00,11.1,11.14,11.09,11.13,419600.0,8.3244,8.3544,8.3169,8.3469,419600.0
2011-10-07 15:20:00,11.13,11.16,11.13,11.16,597800.0,8.3469,8.3694,8.3469,8.3694,597800.0
2011-10-07 15:25:00,11.17,11.18,11.15,11.17,755400.0,8.3769,8.3844,8.3619,8.3769,755400.0
2011-10-07 15:30:00,11.17,11.19,11.16,11.17,469800.0,8.3769,8.3919,8.3694,8.3769,469800.0
2011-10-07 15:35:00,11.17,11.19,11.15,11.15,526800.0,8.3769,8.3919,8.3619,8.3619,526800.0
2011-10-07 15:40:00,11.15,11.15,11.11,11.12,1067800.0,8.3619,8.3619,8.3319,8.3394,1067800.0
2011-10-07 15:45:00,11.12,11.13,11.06,11.08,1276400.0,8.3394,8.3469,8.2944,8.3094,1276400.0
2011-10-07 15:50:00,11.08,11.1,11.01,11.05,1380800.0,8.3094,8.3244,8.2569,8.2869,1380800.0
2011-10-07 15:55:00,11.05,11.06,11.0,11.03,2116400.0,8.2869,8.2944,8.2494,8.2719,2116400.0
2011-10-10 09:30:00,11.23,11.3,11.23,11.29,431000.0,8.4219,8.4744,8.4219,8.4669,431000.0
2011-10-10 09:35:00,11.29,11.31,11.26,11.29,274600.0,8.4669,8.4819,8.4444,8.4669,274600.0
2011-10-10 09:40:00,11.29,11.31,11.28,11.29,286200.0,8.4669,8.4819,8.4594,8.4669,286200.0
2011-10-10 09:45:00,11.29,11.3,11.24,11.26,278800.0,8.4669,8.4744,8.4294,8.4444,278800.0
2011-10-10 09:50:00,11.26,11.33,11.26,11.33,236800.0,8.4444,8.4969,8.4444,8.4969,236800.0
2011-10-10 09:55:00,11.32,11.33,11.28,11.31,219000.0,8.4894,8.4969,8.4594,8.4819,219000.0
2011-10-10 10:00:00,11.31,11.32,11.3,11.31,362400.0,8.4819,8.4894,8.4744,8.4819,362400.0
2011-10-10 10:05:00,11.31,11.34,11.31,11.34,265200.0,8.4819,8.5044,8.4819,8.5044,265200.0
2011-10-10 10:10:00,11.34,11.38,11.34,11.38,303600.0,8.5044,8.5344,8.5044,8.5344,303600.0
2011-10-10 10:15:00,11.38,11.41,11.37,11.41,352600.0,8.5344,8.5569,8.5269,8.5569,352600.0
2011-10-10 10:20:00,11.41,11.43,11.4,11.4,286400.0,8.5569,8.5719,8.5494,8.5494,286400.0
2011-10-10 10:25:00,11.4,11.43,11.4,11.4,173800.0,8.5494,8.5719,8.5494,8.5494,173800.0
2011-10-10 10:30:00,11.4,11.43,11.4,11.42,229600.0,8.5494,8.5719,8.5494,8.5644,229600.0
2011-10-10 10:35:00,11.42,11.43,11.4,11.42,224400.0,8.5644,8.5719,8.5494,8.5644,224400.0
2011-10-10 10:40:00,11.42,11.46,11.42,11.45,493000.0,8.5644,8.5944,8.5644,8.5869,493000.0
2011-10-10 10:45:00,11.45,11.47,11.44,11.46,231800.0,8.5869,8.6019,8.5794,8.5944,231800.0
2011-10-10 10:50:00,11.45,11.46,11.44,11.46,535400.0,8.5869,8.5944,8.5794,8.5944,535400.0
2011-10-10 10:55:00,11.46,11.47,11.45,11.47,199400.0,8.5944,8.6019,8.5869,8.6019,199400.0
2011-10-10 11:00:00,11.47,11.47,11.46,11.46,194600.0,8.6019,8.6019,8.5944,8.5944,194600.0
2011-10-10 11:05:00,11.46,11.47,11.45,11.47,134400.0,8.5944,8.6019,8.5869,8.6019,134400.0
2011-10-10 11:10:00,11.47,11.47,11.44,11.45,226000.0,8.6019,8.6019,8.5794,8.5869,226000.0
2011-10-10 11:15:00,11.45,11.45,11.43,11.45,202600.0,8.5869,8.5869,8.5719,8.5869,202600.0
2011-10-10 11:20:00,11.45,11.47,11.45,11.47,247600.0,8.5869,8.6019,8.5869,8.6019,247600.0
2011-10-10 11:25:00,11.47,11.5,11.46,11.49,365800.0,8.6019,8.6244,8.5944,8.6169,365800.0
2011-10-10 11:30:00,11.49,11.49,11.48,11.49,205200.0,8.6169,8.6169,8.6094,8.6169,205200.0
2011-10-10 11:35:00,11.49,11.51,11.49,11.5,160200.0,8.6169,8.6319,8.6169,8.6244,160200.0
2011-10-10 11:40:00,11.5,11.51,11.49,11.49,216600.0,8.6244,8.6319,8.6169,8.6169,216600.0
2011-10-10 11:45:00,11.49,11.5,11.48,11.48,303200.0,8.6169,8.6244,8.6094,8.6094,303200.0
2011-10-10 11:50:00,11.48,11.5,11.46,11.46,129400.0,8.6094,8.6244,8.5944,8.5944,129400.0
2011-10-10 11:55:00,11.46,11.47,11.45,11.46,143400.0,8.5944,8.6019,8.5869,8.5944,143400.0
2011-10-10 12:00:00,11.46,11.46,11.44,11.45,89600.0,8.5944,8.5944,8.5794,8.5869,89600.0
2011-10-10 12:05:00,11.45,11.46,11.43,11.44,243800.0,8.5869,8.5944,8.5719,8.5794,243800.0
2011-10-10 12:10:00,11.44,11.47,11.43,11.47,303000.0,8.5794,8.6019,8.5719,8.6019,303000.0
2011-10-10 12:15:00,11.46,11.47,11.45,11.45,160800.0,8.5944,8.6019,8.5869,8.5869,160800.0
2011-10-10 12:20:00,11.45,11.45,11.42,11.43,246000.0,8.5869,8.5869,8.5644,8.5719,246000.0
2011-10-10 12:25:00,11.43,11.43,11.4,11.42,147000.0,8.5719,8.5719,8.5494,8.5644,147000.0
2011-10-10 12:30:00,11.42,11.44,11.42,11.43,155600.0,8.5644,8.5794,8.5644,8.5719,155600.0
2011-10-10 12:35:00,11.43,11.44,11.42,11.43,135600.0,8.5719,8.5794,8.5644,8.5719,135600.0
2011-10-10 12:40:00,11.43,11.45,11.43,11.45,101200.0,8.5719,8.5869,8.5719,8.5869,101200.0
2011-10-10 12:45:00,11.44,11.46,11.44,11.45,128200.0,8.5794,8.5944,8.5794,8.5869,128200.0
2011-10-10 12:50:00,11.45,11.46,11.45,11.46,60600.0,8.5869,8.5944,8.5869,8.5944,60600.0
2011-10-10 12:55:00,11.45,11.47,11.45,11.47,233200.0,8.5869,8.6019,8.5869,8.6019,233200.0
2011-10-10 13:00:00,11.47,11.49,11.46,11.48,182400.0,8.6019,8.6169,8.5944,8.6094,182400.0
2011-10-10 13:05:00,11.48,11.49,11.47,11.48,178400.0,8.6094,8.6169,8.6019,8.6094,178400.0
2011-10-10 13:10:00,11.49,11.49,11.47,11.49,215800.0,8.6169,8.6169,8.6019,8.6169,215800.0
2011-10-10 13:15:00,11.49,11.51,11.48,11.51,134600.0,8.6169,8.6319,8.6094,8.6319,134600.0
2011-10-10 13:20:00,11.51,11.52,11.5,11.5,609800.0,8.6319,8.6394,8.6244,8.6244,609800.0
2011-10-10 13:25:00,11.51,11.51,11.49,11.5,200400.0,8.6319,8.6319,8.6169,8.6244,200400.0
2011-10-10 13:30:00,11.5,11.51,11.49,11.5,238800.0,8.6244,8.6319,8.6169,8.6244,238800.0
2011-10-10 13:35:00,11.5,11.51,11.5,11.51,66800.0,8.6244,8.6319,8.6244,8.6319,66800.0
2011-10-10 13:40:00,11.51,11.52,11.49,11.51,259600.0,8.6319,8.6394,8.6169,8.6319,259600.0
2011-10-10 13:45:00,11.51,11.51,11.48,11.48,189600.0,8.6319,8.6319,8.6094,8.6094,189600.0
2011-10-10 13:50:00,11.48,11.48,11.46,11.47,114600.0,8.6094,8.6094,8.5944,8.6019,114600.0
2011-10-10 13:55:00,11.47,11.48,11.46,11.47,126000.0,8.6019,8.6094,8.5944,8.6019,126000.0
2011-10-10 14:00:00,11.47,11.48,11.45,11.47,111200.0,8.6019,8.6094,8.5869,8.6019,111200.0
2011-10-10 14:05:00,11.47,11.47,11.44,11.45,186400.0,8.6019,8.6019,8.5794,8.5869,186400.0
2011-10-10 14:10:00,11.44,11.46,11.44,11.46,113000.0,8.5794,8.5944,8.5794,8.5944,113000.0
2011-10-10 14:15:00,11.46,11.47,11.45,11.46,121600.0,8.5944,8.6019,8.5869,8.5944,121600.0
2011-10-10 14:20:00,11.45,11.49,11.45,11.48,100400.0,8.5869,8.6169,8.5869,8.6094,100400.0
2011-10-10 14:25:00,11.48,11.49,11.47,11.47,128400.0,8.6094,8.6169,8.6019,8.6019,128400.0
2011-10-10 14:30:00,11.47,11.47,11.46,11.47,250000.0,8.6019,8.6019,8.5944,8.6019,250000.0
2011-10-10 14:35:00,11.47,11.47,11.46,11.46,103000.0,8.6019,8.6019,8.5944,8.5944,103000.0
2011-10-10 14:40:00,11.46,11.46,11.45,11.46,171600.0,8.5944,8.5944,8.5869,8.5944,171600.0
2011-10-10 14:45:00,11.46,11.47,11.45,11.45,139800.0,8.5944,8.6019,8.5869,8.5869,139800.0
2011-10-10 14:50:00,11.45,11.47,11.45,11.45,149200.0,8.5869,8.6019,8.5869,8.5869,149200.0
2011-10-10 14:55:00,11.45,11.45,11.43,11.44,210000.0,8.5869,8.5869,8.5719,8.5794,210000.0
2011-10-10 15:00:00,11.44,11.45,11.44,11.45,156400.0,8.5794,8.5869,8.5794,8.5869,156400.0
2011-10-10 15:05:00,11.44,11.45,11.41,11.43,240200.0,8.5794,8.5869,8.5569,8.5719,240200.0
2011-10-10 15:10:00,11.43,11.44,11.4,11.42,187800.0,8.5719,8.5794,8.5494,8.5644,187800.0
2011-10-10 15:15:00,11.42,11.45,11.42,11.45,262600.0,8.5644,8.5869,8.5644,8.5869,262600.0
2011-10-10 15:20:00,11.44,11.45,11.38,11.39,321400.0,8.5794,8.5869,8.5344,8.5419,321400.0
2011-10-10 15:25:00,11.38,11.43,11.38,11.4,311400.0,8.5344,8.5719,8.5344,8.5494,311400.0
2011-10-10 15:30:00,11.4,11.45,11.38,11.44,520400.0,8.5494,8.5869,8.5344,8.5794,520400.0
2011-10-10 15:35:00,11.44,11.45,11.41,11.43,553800.0,8.5794,8.5869,8.5569,8.5719,553800.0
2011-10-10 15:40:00,11.43,11.46,11.4,11.46,439600.0,8.5719,8.5944,8.5494,8.5944,439600.0
2011-10-10 15:45:00,11.46,11.48,11.46,11.47,699800.0,8.5944,8.6094,8.5944,8.6019,699800.0
2011-10-10 15:50:00,11.47,11.51,11.47,11.51,901800.0,8.6019,8.6319,8.6019,8.6319,901800.0
2011-10-10 15:55:00,11.51,11.53,11.49,11.53,2228000.0,8.6319,8.6469,8.6169,8.6469,2228000.0
2011-10-11 09:30:00,11.49,11.54,11.45,11.48,634000.0,8.6169,8.6544,8.5869,8.6094,634000.0
2011-10-11 09:35:00,11.49,11.49,11.46,11.48,257000.0,8.6169,8.6169,8.5944,8.6094,257000.0
2011-10-11 09:40:00,11.49,11.5,11.46,11.49,242000.0,8.6169,8.6244,8.5944,8.6169,242000.0
2011-10-11 09:45:00,11.49,11.55,11.45,11.55,323600.0,8.6169,8.6619,8.5869,8.6619,323600.0
2011-10-11 09:50:00,11.54,11.55,11.49,11.52,293400.0,8.6544,8.6619,8.6169,8.6394,293400.0
2011-10-11 09:55:00,11.52,11.52,11.49,11.51,267800.0,8.6394,8.6394,8.6169,8.6319,267800.0
2011-10-11 10:00:00,11.51,11.51,11.46,11.46,469600.0,8.6319,8.6319,8.5944,8.5944,469600.0
2011-10-11 10:05:00,11.46,11.5,11.45,11.49,355000.0,8.5944,8.6244,8.5869,8.6169,355000.0
2011-10-11 10:10:00,11.49,11.52,11.49,11.52,258000.0,8.6169,8.6394,8.6169,8.6394,258000.0
2011-10-11 10:15:00,11.52,11.54,11.5,11.51,253200.0,8.6394,8.6544,8.6244,8.6319,253200.0
2011-10-11 10:20:00,11.51,11.55,11.49,11.53,449800.0,8.6319,8.6619,8.6169,8.6469,449800.0
2011-10-11 10:25:00,11.53,11.55,11.52,11.54,298400.0,8.6469,8.6619,8.6394,8.6544,298400.0
2011-10-11 10:30:00,11.54,11.56,11.53,11.55,437400.0,8.6544,8.6694,8.6469,8.6619,437400.0
2011-10-11 10:35:00,11.55,11.56,11.53,11.56,180400.0,8.6619,8.6694,8.6469,8.6694,180400.0
2011-10-11 10:40:00,11.56,11.58,11.54,11.58,462600.0,8.6694,8.6844,8.6544,8.6844,462600.0
2011-10-11 10:45:00,11.58,11.6,11.57,11.58,264000.0,8.6844,8.6994,8.6769,8.6844,264000.0
2011-10-11 10:50:00,11.58,11.6,11.56,11.56,328200.0,8.6844,8.6994,8.6694,8.6694,328200.0
2011-10-11 10:55:00,11.56,11.57,11.55,11.56,277800.0,8.6694,8.6769,8.6619,8.6694,277800.0
2011-10-11 11:00:00,11.56,11.58,11.55,11.56,230800.0,8.6694,8.6844,8.6619,8.6694,230800.0
2011-10-11 11:05:00,11.56,11.57,11.55,11.56,248600.0,8.6694,8.6769,8.6619,8.6694,248600.0
2011-10-11 11:10:00,11.56,11.56,11.53,11.54,314600.0,8.6694,8.6694,8.6469,8.6544,314600.0
2011-10-11 11:15:00,11.53,11.58,11.53,11.58,298800.0,8.6469,8.6844,8.6469,8.6844,298800.0
2011-10-11 11:20:00,11.58,11.58,11.56,11.57,259000.0,8.6844,8.6844,8.6694,8.6769,259000.0
2011-10-11 11:25:00,11.58,11.6,11.56,11.56,330200.0,8.6844,8.6994,8.6694,8.6694,330200.0
2011-10-11 11:30:00,11.56,11.6,11.56,11.6,273000.0,8.6694,8.6994,8.6694,8.6994,273000.0
2011-10-11 11:35:00,11.59,11.61,11.58,11.6,182000.0,8.6919,8.7069,8.6844,8.6994,182000.0
2011-10-11 11:40:00,11.6,11.61,11.58,11.6,383000.0,8.6994,8.7069,8.6844,8.6994,383000.0
2011-10-11 11:45:00,11.6,11.61,11.59,11.59,107000.0,8.6994,8.7069,8.6919,8.6919,107000.0
2011-10-11 11:50:00,11.59,11.6,11.57,11.58,195600.0,8.6919,8.6994,8.6769,8.6844,195600.0
2011-10-11 11:55:00,11.58,11.6,11.58,11.59,195800.0,8.6844,8.6994,8.6844,8.6919,195800.0
2011-10-11 12:00:00,11.59,11.6,11.56,11.56,148400.0,8.6919,8.6994,8.6694,8.6694,148400.0
2011-10-11 12:05:00,11.56,11.59,11.55,11.59,198400.0,8.6694,8.6919,8.6619,8.6919,198400.0
2011-10-11 12:10:00,11.59,11.6,11.56,11.58,189400.0,8.6919,8.6994,8.6694,8.6844,189400.0
2011-10-11 12:15:00,11.58,11.59,11.55,11.55,245200.0,8.6844,8.6919,8.6619,8.6619,245200.0
2011-10-11 12:20:00,11.55,11.55,11.53,11.53,278200.0,8.6619,8.6619,8.6469,8.6469,278200.0
2011-10-11 12:25:00,11.53,11.54,11.52,11.53,246600.0,8.6469,8.6544,8.6394,8.6469,246600.0
2011-10-11 12:30:00,11.53,11.53,11.49,11.5,169000.0,8.6469,8.6469,8.6169,8.6244,169000.0
2011-10-11 12:35:00,11.5,11.5,11.46,11.46,421200.0,8.6244,8.6244,8.5944,8.5944,421200.0
2011-10-11 12:40:00,11.46,11.48,11.45,11.48,306000.0,8.5944,8.6094,8.5869,8.6094,306000.0
2011-10-11 12:45:00,11.48,11.48,11.45,11.47,151000.0,8.6094,8.6094,8.5869,8.6019,151000.0
2011-10-11 12:50:00,11.46,11.47,11.45,11.46,220000.0,8.5944,8.6019,8.5869,8.5944,220000.0
2011-10-11 12:55:00,11.46,11.49,11.45,11.49,255200.0,8.5944,8.6169,8.5869,8.6169,255200.0
2011-10-11 13:00:00,11.49,11.5,11.47,11.48,171000.0,8.6169,8.6244,8.6019,8.6094,171000.0
2011-10-11 13:05:00,11.48,11.49,11.45,11.47,280200.0,8.6094,8.6169,8.5869,8.6019,280200.0
2011-10-11 13:10:00,11.47,11.47,11.44,11.45,282000.0,8.6019,8.6019,8.5794,8.5869,282000.0
2011-10-11 13:15:00,11.45,11.47,11.45,11.47,212200.0,8.5869,8.6019,8.5869,8.6019,212200.0
2011-10-11 13:20:00,11.47,11.47,11.46,11.46,167800.0,8.6019,8.6019,8.5944,8.5944,167800.0
2011-10-11 13:25:00,11.46,11.47,11.44,11.47,213800.0,8.5944,8.6019,8.5794,8.6019,213800.0
2011-10-11 13:30:00,11.47,11.48,11.46,11.47,283200.0,8.6019,8.6094,8.5944,8.6019,283200.0
2011-10-11 13:35:00,11.47,11.47,11.44,11.44,242200.0,8.6019,8.6019,8.5794,8.5794,242200.0
2011-10-11 13:40:00,11.44,11.45,11.42,11.43,280600.0,8.5794,8.5869,8.5644,8.5719,280600.0
2011-10-11 13:45:00,11.44,11.45,11.42,11.43,250400.0,8.5794,8.5869,8.5644,8.5719,250400.0
2011-10-11 13:50:00,11.43,11.49,11.43,11.49,445600.0,8.5719,8.6169,8.5719,8.6169,445600.0
2011-10-11 13:55:00,11.49,11.51,11.49,11.51,187400.0,8.6169,8.6319,8.6169,8.6319,187400.0
2011-10-11 14:00:00,11.51,11.52,11.49,11.5,251200.0,8.6319,8.6394,8.6169,8.6244,251200.0
2011-10-11 14:05:00,11.5,11.51,11.49,11.49,263400.0,8.6244,8.6319,8.6169,8.6169,263400.0
2011-10-11 14:10:00,11.49,11.51,11.49,11.5,217600.0,8.6169,8.6319,8.6169,8.6244,217600.0
2011-10-11 14:15:00,11.5,11.5,11.48,11.49,325600.0,8.6244,8.6244,8.6094,8.6169,325600.0
2011-10-11 14:20:00,11.49,11.51,11.45,11.46,423600.0,8.6169,8.6319,8.5869,8.5944,423600.0
2011-10-11 14:25:00,11.46,11.47,11.43,11.45,312200.0,8.5944,8.6019,8.5719,8.5869,312200.0
2011-10-11 14:30:00,11.45,11.47,11.43,11.45,336400.0,8.5869,8.6019,8.5719,8.5869,336400.0
2011-10-11 14:35:00,11.45,11.45,11.42,11.42,117200.0,8.5869,8.5869,8.5644,8.5644,117200.0
2011-10-11 14:40:00,11.42,11.43,11.41,11.42,207600.0,8.5644,8.5719,8.5569,8.5644,207600.0
2011-10-11 14:45:00,11.42,11.43,11.42,11.42,162800.0,8.5644,8.5719,8.5644,8.5644,162800.0
2011-10-11 14:50:00,11.42,11.44,11.42,11.42,166000.0,8.5644,8.5794,8.5644,8.5644,166000.0
2011-10-11 14:55:00,11.43,11.47,11.42,11.47,256600.0,8.5719,8.6019,8.5644,8.6019,256600.0
2011-10-11 15:00:00,11.46,11.49,11.46,11.49,290000.0,8.5944,8.6169,8.5944,8.6169,290000.0
2011-10-11 15:05:00,11.49,11.53,11.47,11.51,341200.0,8.6169,8.6469,8.6019,8.6319,341200.0
2011-10-11 15:10:00,11.51,11.52,11.49,11.52,192000.0,8.6319,8.6394,8.6169,8.6394,192000.0
2011-10-11 15:15:00,11.51,11.52,11.49,11.5,219600.0,8.6319,8.6394,8.6169,8.6244,219600.0
2011-10-11 15:20:00,11.49,11.5,11.47,11.49,291400.0,8.6169,8.6244,8.6019,8.6169,291400.0
2011-10-11 15:25:00,11.49,11.51,11.47,11.47,382400.0,8.6169,8.6319,8.6019,8.6019,382400.0
2011-10-11 15:30:00,11.47,11.52,11.46,11.51,567600.0,8.6019,8.6394,8.5944,8.6319,567600.0
2011-10-11 15:35:00,11.51,11.53,11.49,11.51,569800.0,8.6319,8.6469,8.6169,8.6319,569800.0
2011-10-11 15:40:00,11.51,11.53,11.49,11.49,548200.0,8.6319,8.6469,8.6169,8.6169,548200.0
2011-10-11 15:45:00,11.49,11.52,11.48,11.5,632400.0,8.6169,8.6394,8.6094,8.6244,632400.0
2011-10-11 15:50:00,11.5,11.51,11.47,11.48,731400.0,8.6244,8.6319,8.6019,8.6094,731400.0
2011-10-11 15:55:00,11.48,11.5,11.47,11.5,1046400.0,8.6094,8.6244,8.6019,8.6244,1046400.0
2011-10-12 09:30:00,11.59,11.6,11.56,11.59,507000.0,8.6919,8.6994,8.6694,8.6919,507000.0
2011-10-12 09:35:00,11.59,11.59,11.51,11.56,457600.0,8.6919,8.6919,8.6319,8.6694,457600.0
2011-10-12 09:40:00,11.56,11.56,11.53,11.54,481800.0,8.6694,8.6694,8.6469,8.6544,481800.0
2011-10-12 09:45:00,11.54,11.55,11.48,11.52,424000.0,8.6544,8.6619,8.6094,8.6394,424000.0
2011-10-12 09:50:00,11.52,11.6,11.52,11.6,423800.0,8.6394,8.6994,8.6394,8.6994,423800.0
2011-10-12 09:55:00,11.6,11.63,11.57,11.63,476000.0,8.6994,8.7219,8.6769,8.7219,476000.0
2011-10-12 10:00:00,11.63,11.63,11.56,11.57,423200.0,8.7219,8.7219,8.6694,8.6769,423200.0
2011-10-12 10:05:00,11.58,11.63,11.58,11.63,330600.0,8.6844,8.7219,8.6844,8.7219,330600.0
2011-10-12 10:10:00,11.63,11.64,11.62,11.63,255200.0,8.7219,8.7294,8.7144,8.7219,255200.0
2011-10-12 10:15:00,11.63,11.68,11.63,11.67,334400.0,8.7219,8.7594,8.7219,8.7519,334400.0
2011-10-12 10:20:00,11.67,11.67,11.65,11.65,400200.0,8.7519,8.7519,8.7369,8.7369,400200.0
2011-10-12 10:25:00,11.65,11.68,11.63,11.67,245800.0,8.7369,8.7594,8.7219,8.7519,245800.0
2011-10-12 10:30:00,11.67,11.68,11.66,11.67,165800.0,8.7519,8.7594,8.7444,8.7519,165800.0
2011-10-12 10:35:00,11.67,11.7,11.67,11.69,136800.0,8.7519,8.7744,8.7519,8.7669,136800.0
2011-10-12 10:40:00,11.69,11.71,11.67,11.7,607000.0,8.7669,8.7819,8.7519,8.7744,607000.0
2011-10-12 10:45:00,11.7,11.71,11.68,11.7,292200.0,8.7744,8.7819,8.7594,8.7744,292200.0
2011-10-12 10:50:00,11.7,11.7,11.65,11.66,357400.0,8.7744,8.7744,8.7369,8.7444,357400.0
2011-10-12 10:55:00,11.66,11.69,11.66,11.69,335200.0,8.7444,8.7669,8.7444,8.7669,335200.0
2011-10-12 11:00:00,11.68,11.73,11.68,11.72,419200.0,8.7594,8.7969,8.7594,8.7894,419200.0
2011-10-12 11:05:00,11.72,11.73,11.71,11.72,292800.0,8.7894,8.7969,8.7819,8.7894,292800.0
2011-10-12 11:10:00,11.72,11.75,11.72,11.74,384200.0,8.7894,8.8119,8.7894,8.8044,384200.0
2011-10-12 11:15:00,11.74,11.76,11.74,11.76,320000.0,8.8044,8.8194,8.8044,8.8194,320000.0
2011-10-12 11:20:00,11.75,11.78,11.75,11.77,247200.0,8.8119,8.8344,8.8119,8.8269,247200.0
2011-10-12 11:25:00,11.76,11.79,11.76,11.76,220200.0,8.8194,8.8419,8.8194,8.8194,220200.0
2011-10-12 11:30:00,11.76,11.78,11.74,11.76,338800.0,8.8194,8.8344,8.8044,8.8194,338800.0
2011-10-12 11:35:00,11.76,11.76,11.74,11.74,348600.0,8.8194,8.8194,8.8044,8.8044,348600.0
2011-10-12 11:40:00,11.75,11.76,11.73,11.74,435200.0,8.8119,8.8194,8.7969,8.8044,435200.0
2011-10-12 11:45:00,11.74,11.74,11.71,11.72,255400.0,8.8044,8.8044,8.7819,8.7894,255400.0
2011-10-12 11:50:00,11.72,11.73,11.71,11.72,290400.0,8.7894,8.7969,8.7819,8.7894,290400.0
2011-10-12 11:55:00,11.72,11.72,11.7,11.7,129200.0,8.7894,8.7894,8.7744,8.7744,129200.0
2011-10-12 12:00:00,11.7,11.72,11.7,11.71,194800.0,8.7744,8.7894,8.7744,8.7819,194800.0
2011-10-12 12:05:00,11.71,11.71,11.69,11.7,224800.0,8.7819,8.7819,8.7669,8.7744,224800.0
2011-10-12 12:10:00,11.7,11.72,11.68,11.72,168000.0,8.7744,8.7894,8.7594,8.7894,168000.0
2011-10-12 12:15:00,11.72,11.74,11.72,11.74,171800.0,8.7894,8.8044,8.7894,8.8044,171800.0
2011-10-12 12:20:00,11.74,11.76,11.73,11.76,121600.0,8.8044,8.8194,8.7969,8.8194,121600.0
2011-10-12 12:25:00,11.76,11.76,11.74,11.76,169600.0,8.8194,8.8194,8.8044,8.8194,169600.0
2011-10-12 12:30:00,11.76,11.77,11.75,11.76,387800.0,8.8194,8.8269,8.8119,8.8194,387800.0
2011-10-12 12:35:00,11.76,11.77,11.74,11.75,139800.0,8.8194,8.8269,8.8044,8.8119,139800.0
2011-10-12 12:40:00,11.76,11.77,11.75,11.76,245600.0,8.8194,8.8269,8.8119,8.8194,245600.0
2011-10-12 12:45:00,11.76,11.79,11.76,11.77,298200.0,8.8194,8.8419,8.8194,8.8269,298200.0
2011-10-12 12:50:00,11.77,11.81,11.77,11.8,308200.0,8.8269,8.8569,8.8269,8.8494,308200.0
2011-10-12 12:55:00,11.8,11.81,11.79,11.81,112800.0,8.8494,8.8569,8.8419,8.8569,112800.0
2011-10-12 13:00:00,11.81,11.83,11.8,11.82,354400.0,8.8569,8.8719,8.8494,8.8644,354400.0
2011-10-12 13:05:00,11.82,11.83,11.79,11.8,266800.0,8.8644,8.8719,8.8419,8.8494,266800.0
2011-10-12 13:10:00,11.8,11.81,11.79,11.79,170000.0,8.8494,8.8569,8.8419,8.8419,170000.0
2011-10-12 13:15:00,11.79,11.81,11.79,11.8,231200.0,8.8419,8.8569,8.8419,8.8494,231200.0
2011-10-12 13:20:00,11.8,11.81,11.79,11.79,195800.0,8.8494,8.8569,8.8419,8.8419,195800.0
2011-10-12 13:25:00,11.79,11.8,11.78,11.79,154600.0,8.8419,8.8494,8.8344,8.8419,154600.0
2011-10-12 13:30:00,11.79,11.81,11.79,11.8,223400.0,8.8419,8.8569,8.8419,8.8494,223400.0
2011-10-12 13:35:00,11.8,11.81,11.8,11.81,150000.0,8.8494,8.8569,8.8494,8.8569,150000.0
2011-10-12 13:40:00,11.81,11.83,11.81,11.82,127000.0,8.8569,8.8719,8.8569,8.8644,127000.0
2011-10-12 13:45:00,11.81,11.83,11.81,11.81,171000.0,8.8569,8.8719,8.8569,8.8569,171000.0
2011-10-12 13:50:00,11.81,11.81,11.79,11.8,202200.0,8.8569,8.8569,8.8419,8.8494,202200.0
2011-10-12 13:55:00,11.8,11.83,11.8,11.82,215600.0,8.8494,8.8719,8.8494,8.8644,215600.0
2011-10-12 14:00:00,11.83,11.85,11.81,11.84,549800.0,8.8719,8.8869,8.8569,8.8794,549800.0
2011-10-12 14:05:00,11.84,11.87,11.83,11.87,376600.0,8.8794,8.9019,8.8719,8.9019,376600.0
2011-10-12 14:10:00,11.87,11.88,11.85,11.88,425600.0,8.9019,8.9094,8.8869,8.9094,425600.0
2011-10-12 14:15:00,11.88,11.88,11.84,11.87,257800.0,8.9094,8.9094,8.8794,8.9019,257800.0
2011-10-12 14:20:00,11.87,11.88,11.85,11.88,544800.0,8.9019,8.9094,8.8869,8.9094,544800.0
2011-10-12 14:25:00,11.88,11.89,11.85,11.88,510000.0,8.9094,8.9169,8.8869,8.9094,510000.0
2011-10-12 14:30:00,11.87,11.91,11.87,11.9,408400.0,8.9019,8.9319,8.9019,8.9244,408400.0
2011-10-12 14:35:00,11.9,11.9,11.87,11.88,373200.0,8.9244,8.9244,8.9019,8.9094,373200.0
2011-10-12 14:40:00,11.88,11.9,11.86,11.87,566000.0,8.9094,8.9244,8.8944,8.9019,566000.0
2011-10-12 14:45:00,11.87,11.88,11.85,11.88,340200.0,8.9019,8.9094,8.8869,8.9094,340200.0
2011-10-12 14:50:00,11.88,11.88,11.86,11.87,670800.0,8.9094,8.9094,8.8944,8.9019,670800.0
2011-10-12 14:55:00,11.87,11.88,11.86,11.87,798200.0,8.9019,8.9094,8.8944,8.9019,798200.0
2011-10-12 15:00:00,11.87,11.88,11.85,11.85,810400.0,8.9019,8.9094,8.8869,8.8869,810400.0
2011-10-12 15:05:00,11.85,11.86,11.83,11.86,901000.0,8.8869,8.8944,8.8719,8.8944,901000.0
2011-10-12 15:10:00,11.85,11.88,11.84,11.88,555800.0,8.8869,8.9094,8.8794,8.9094,555800.0
2011-10-12 15:15:00,11.88,11.88,11.83,11.87,808400.0,8.9094,8.9094,8.8719,8.9019,808400.0
2011-10-12 15:20:00,11.87,11.89,11.84,11.86,768200.0,8.9019,8.9169,8.8794,8.8944,768200.0
2011-10-12 15:25:00,11.86,11.89,11.84,11.88,712800.0,8.8944,8.9169,8.8794,8.9094,712800.0
2011-10-12 15:30:00,11.87,11.9,11.87,11.88,683600.0,8.9019,8.9244,8.9019,8.9094,683600.0
2011-10-12 15:35:00,11.88,11.91,11.87,11.88,846800.0,8.9094,8.9319,8.9019,8.9094,846800.0
2011-10-12 15:40:00,11.89,11.91,11.88,11.9,751000.0,8.9169,8.9319,8.9094,8.9244,751000.0
2011-10-12 15:45:00,11.9,11.9,11.83,11.85,1699000.0,8.9244,8.9244,8.8719,8.8869,1699000.0
2011-10-12 15:50:00,11.85,11.87,11.8,11.81,2225600.0,8.8869,8.9019,8.8494,8.8569,2225600.0
2011-10-12 15:55:00,11.81,11.84,11.8,11.81,3158400.0,8.8569,8.8794,8.8494,8.8569,3158400.0
2011-10-13 09:30:00,11.75,11.77,11.68,11.74,500000.0,8.8119,8.8269,8.7594,8.8044,500000.0
2011-10-13 09:35:00,11.74,11.76,11.67,11.69,510200.0,8.8044,8.8194,8.7519,8.7669,510200.0
2011-10-13 09:40:00,11.69,11.71,11.65,11.65,395000.0,8.7669,8.7819,8.7369,8.7369,395000.0
2011-10-13 09:45:00,11.65,11.7,11.65,11.69,373000.0,8.7369,8.7744,8.7369,8.7669,373000.0
2011-10-13 09:50:00,11.69,11.69,11.66,11.67,431200.0,8.7669,8.7669,8.7444,8.7519,431200.0
2011-10-13 09:55:00,11.67,11.68,11.65,11.67,328000.0,8.7519,8.7594,8.7369,8.7519,328000.0
2011-10-13 10:00:00,11.67,11.7,11.66,11.69,665000.0,8.7519,8.7744,8.7444,8.7669,665000.0
2011-10-13 10:05:00,11.69,11.73,11.69,11.72,232400.0,8.7669,8.7969,8.7669,8.7894,232400.0
2011-10-13 10:10:00,11.72,11.76,11.72,11.74,382600.0,8.7894,8.8194,8.7894,8.8044,382600.0
2011-10-13 10:15:00,11.74,11.77,11.72,11.76,1107000.0,8.8044,8.8269,8.7894,8.8194,1107000.0
2011-10-13 10:20:00,11.76,11.81,11.76,11.8,569200.0,8.8194,8.8569,8.8194,8.8494,569200.0
2011-10-13 10:25:00,11.8,11.82,11.79,11.8,393400.0,8.8494,8.8644,8.8419,8.8494,393400.0
2011-10-13 10:30:00,11.8,11.82,11.79,11.81,492600.0,8.8494,8.8644,8.8419,8.8569,492600.0
2011-10-13 10:35:00,11.81,11.82,11.78,11.78,272400.0,8.8569,8.8644,8.8344,8.8344,272400.0
2011-10-13 10:40:00,11.79,11.79,11.74,11.75,387600.0,8.8419,8.8419,8.8044,8.8119,387600.0
2011-10-13 10:45:00,11.75,11.76,11.73,11.74,289800.0,8.8119,8.8194,8.7969,8.8044,289800.0
2011-10-13 10:50:00,11.74,11.77,11.73,11.76,250200.0,8.8044,8.8269,8.7969,8.8194,250200.0
2011-10-13 10:55:00,11.76,11.77,11.73,11.74,373800.0,8.8194,8.8269,8.7969,8.8044,373800.0
2011-10-13 11:00:00,11.73,11.76,11.72,11.76,399600.0,8.7969,8.8194,8.7894,8.8194,399600.0
2011-10-13 11:05:00,11.77,11.77,11.74,11.76,241200.0,8.8269,8.8269,8.8044,8.8194,241200.0
2011-10-13 11:10:00,11.76,11.8,11.75,11.8,184200.0,8.8194,8.8494,8.8119,8.8494,184200.0
2011-10-13 11:15:00,11.79,11.8,11.74,11.74,245600.0,8.8419,8.8494,8.8044,8.8044,245600.0
2011-10-13 11:20:00,11.74,11.8,11.74,11.79,256400.0,8.8044,8.8494,8.8044,8.8419,256400.0
2011-10-13 11:25:00,11.79,11.81,11.78,11.79,255600.0,8.8419,8.8569,8.8344,8.8419,255600.0
2011-10-13 11:30:00,11.79,11.81,11.78,11.8,281000.0,8.8419,8.8569,8.8344,8.8494,281000.0
2011-10-13 11:35:00,11.8,11.82,11.8,11.81,154800.0,8.8494,8.8644,8.8494,8.8569,154800.0
2011-10-13 11:40:00,11.81,11.82,11.8,11.81,219800.0,8.8569,8.8644,8.8494,8.8569,219800.0
2011-10-13 11:45:00,11.81,11.85,11.81,11.83,401200.0,8.8569,8.8869,8.8569,8.8719,401200.0
2011-10-13 11:50:00,11.83,11.84,11.8,11.81,312800.0,8.8719,8.8794,8.8494,8.8569,312800.0
2011-10-13 11:55:00,11.81,11.85,11.8,11.83,244200.0,8.8569,8.8869,8.8494,8.8719,244200.0
2011-10-13 12:00:00,11.83,11.85,11.81,11.82,332400.0,8.8719,8.8869,8.8569,8.8644,332400.0
2011-10-13 12:05:00,11.82,11.82,11.77,11.78,355000.0,8.8644,8.8644,8.8269,8.8344,355000.0
2011-10-13 12:10:00,11.78,11.78,11.74,11.76,257400.0,8.8344,8.8344,8.8044,8.8194,257400.0
2011-10-13 12:15:00,11.76,11.77,11.74,11.74,147200.0,8.8194,8.8269,8.8044,8.8044,147200.0
2011-10-13 12:20:00,11.74,11.76,11.72,11.72,336600.0,8.8044,8.8194,8.7894,8.7894,336600.0
2011-10-13 12:25:00,11.72,11.72,11.69,11.72,693400.0,8.7894,8.7894,8.7669,8.7894,693400.0
2011-10-13 12:30:00,11.71,11.72,11.71,11.72,227400.0,8.7819,8.7894,8.7819,8.7894,227400.0
2011-10-13 12:35:00,11.72,11.75,11.72,11.75,101600.0,8.7894,8.8119,8.7894,8.8119,101600.0
2011-10-13 12:40:00,11.76,11.76,11.73,11.73,153800.0,8.8194,8.8194,8.7969,8.7969,153800.0
2011-10-13 12:45:00,11.73,11.74,11.7,11.71,356800.0,8.7969,8.8044,8.7744,8.7819,356800.0
2011-10-13 12:50:00,11.71,11.72,11.7,11.71,147400.0,8.7819,8.7894,8.7744,8.7819,147400.0
2011-10-13 12:55:00,11.72,11.73,11.71,11.72,86400.0,8.7894,8.7969,8.7819,8.7894,86400.0
2011-10-13 13:00:00,11.72,11.73,11.71,11.72,145200.0,8.7894,8.7969,8.7819,8.7894,145200.0
2011-10-13 13:05:00,11.72,11.74,11.7,11.74,272800.0,8.7894,8.8044,8.7744,8.8044,272800.0
2011-10-13 13:10:00,11.74,11.79,11.74,11.78,272800.0,8.8044,8.8419,8.8044,8.8344,272800.0
2011-10-13 13:15:00,11.78,11.79,11.76,11.76,87200.0,8.8344,8.8419,8.8194,8.8194,87200.0
2011-10-13 13:20:00,11.76,11.78,11.75,11.77,228000.0,8.8194,8.8344,8.8119,8.8269,228000.0
2011-10-13 13:25:00,11.77,11.82,11.77,11.8,470200.0,8.8269,8.8644,8.8269,8.8494,470200.0
2011-10-13 13:30:00,11.8,11.81,11.79,11.8,152400.0,8.8494,8.8569,8.8419,8.8494,152400.0
2011-10-13 13:35:00,11.8,11.8,11.78,11.78,167000.0,8.8494,8.8494,8.8344,8.8344,167000.0
2011-10-13 13:40:00,11.79,11.79,11.76,11.78,221600.0,8.8419,8.8419,8.8194,8.8344,221600.0
2011-10-13 13:45:00,11.78,11.79,11.77,11.78,173200.0,8.8344,8.8419,8.8269,8.8344,173200.0
2011-10-13 13:50:00,11.79,11.79,11.75,11.75,132000.0,8.8419,8.8419,8.8119,8.8119,132000.0
2011-10-13 13:55:00,11.76,11.76,11.74,11.74,155400.0,8.8194,8.8194,8.8044,8.8044,155400.0
2011-10-13 14:00:00,11.74,11.75,11.71,11.72,166800.0,8.8044,8.8119,8.7819,8.7894,166800.0
2011-10-13 14:05:00,11.72,11.74,11.72,11.72,121400.0,8.7894,8.8044,8.7894,8.7894,121400.0
2011-10-13 14:10:00,11.72,11.74,11.72,11.74,370000.0,8.7894,8.8044,8.7894,8.8044,370000.0
2011-10-13 14:15:00,11.74,11.77,11.74,11.77,550000.0,8.8044,8.8269,8.8044,8.8269,550000.0
2011-10-13 14:20:00,11.77,11.79,11.76,11.77,405000.0,8.8269,8.8419,8.8194,8.8269,405000.0
2011-10-13 14:25:00,11.77,11.77,11.76,11.76,349600.0,8.8269,8.8269,8.8194,8.8194,349600.0
2011-10-13 14:30:00,11.77,11.79,11.76,11.77,198400.0,8.8269,8.8419,8.8194,8.8269,198400.0
2011-10-13 14:35:00,11.77,11.78,11.74,11.75,195400.0,8.8269,8.8344,8.8044,8.8119,195400.0
2011-10-13 14:40:00,11.75,11.76,11.73,11.76,214000.0,8.8119,8.8194,8.7969,8.8194,214000.0
2011-10-13 14:45:00,11.76,11.8,11.74,11.8,353600.0,8.8194,8.8494,8.8044,8.8494,353600.0
2011-10-13 14:50:00,11.8,11.81,11.79,11.81,385000.0,8.8494,8.8569,8.8419,8.8569,385000.0
2011-10-13 14:55:00,11.8,11.8,11.79,11.79,163600.0,8.8494,8.8494,8.8419,8.8419,163600.0
2011-10-13 15:00:00,11.79,11.81,11.78,11.8,233600.0,8.8419,8.8569,8.8344,8.8494,233600.0
2011-10-13 15:05:00,11.8,11.81,11.79,11.8,359200.0,8.8494,8.8569,8.8419,8.8494,359200.0
2011-10-13 15:10:00,11.8,11.81,11.78,11.79,374000.0,8.8494,8.8569,8.8344,8.8419,374000.0
2011-10-13 15:15:00,11.79,11.81,11.78,11.79,340200.0,8.8419,8.8569,8.8344,8.8419,340200.0
2011-10-13 15:20:00,11.8,11.8,11.76,11.77,390400.0,8.8494,8.8494,8.8194,8.8269,390400.0
2011-10-13 15:25:00,11.76,11.77,11.74,11.74,463600.0,8.8194,8.8269,8.8044,8.8044,463600.0
2011-10-13 15:30:00,11.74,11.76,11.72,11.74,476800.0,8.8044,8.8194,8.7894,8.8044,476800.0
2011-10-13 15:35:00,11.74,11.74,11.72,11.73,368000.0,8.8044,8.8044,8.7894,8.7969,368000.0
2011-10-13 15:40:00,11.72,11.74,11.72,11.74,587400.0,8.7894,8.8044,8.7894,8.8044,587400.0
2011-10-13 15:45:00,11.74,11.76,11.71,11.74,1066400.0,8.8044,8.8194,8.7819,8.8044,1066400.0
2011-10-13 15:50:00,11.74,11.78,11.74,11.77,1055400.0,8.8044,8.8344,8.8044,8.8269,1055400.0
2011-10-13 15:55:00,11.77,11.79,11.77,11.78,999800.0,8.8269,8.8419,8.8269,8.8344,999800.0
2011-10-14 09:30:00,11.86,11.87,11.79,11.83,902000.0,8.8944,8.9019,8.8419,8.8719,902000.0
2011-10-14 09:35:00,11.83,11.86,11.79,11.81,753400.0,8.8719,8.8944,8.8419,8.8569,753400.0
2011-10-14 09:40:00,11.81,11.81,11.78,11.79,242800.0,8.8569,8.8569,8.8344,8.8419,242800.0
2011-10-14 09:45:00,11.79,11.81,11.78,11.8,311600.0,8.8419,8.8569,8.8344,8.8494,311600.0
2011-10-14 09:50:00,11.8,11.81,11.76,11.77,684000.0,8.8494,8.8569,8.8194,8.8269,684000.0
2011-10-14 09:55:00,11.77,11.79,11.74,11.77,570000.0,8.8269,8.8419,8.8044,8.8269,570000.0
2011-10-14 10:00:00,11.77,11.79,11.76,11.77,436400.0,8.8269,8.8419,8.8194,8.8269,436400.0
2011-10-14 10:05:00,11.77,11.8,11.76,11.78,314800.0,8.8269,8.8494,8.8194,8.8344,314800.0
2011-10-14 10:10:00,11.78,11.8,11.76,11.79,320800.0,8.8344,8.8494,8.8194,8.8419,320800.0
2011-10-14 10:15:00,11.79,11.8,11.77,11.78,372600.0,8.8419,8.8494,8.8269,8.8344,372600.0
2011-10-14 10:20:00,11.78,11.81,11.78,11.81,247800.0,8.8344,8.8569,8.8344,8.8569,247800.0
2011-10-14 10:25:00,11.81,11.81,11.78,11.79,267400.0,8.8569,8.8569,8.8344,8.8419,267400.0
2011-10-14 10:30:00,11.79,11.82,11.78,11.81,362400.0,8.8419,8.8644,8.8344,8.8569,362400.0
2011-10-14 10:35:00,11.82,11.82,11.79,11.79,400800.0,8.8644,8.8644,8.8419,8.8419,400800.0
2011-10-14 10:40:00,11.79,11.81,11.77,11.8,380000.0,8.8419,8.8569,8.8269,8.8494,380000.0
2011-10-14 10:45:00,11.8,11.86,11.8,11.86,334800.0,8.8494,8.8944,8.8494,8.8944,334800.0
2011-10-14 10:50:00,11.86,11.87,11.84,11.85,254000.0,8.8944,8.9019,8.8794,8.8869,254000.0
2011-10-14 10:55:00,11.85,11.9,11.84,11.88,264800.0,8.8869,8.9244,8.8794,8.9094,264800.0
2011-10-14 11:00:00,11.88,11.92,11.88,11.92,272600.0,8.9094,8.9394,8.9094,8.9394,272600.0
2011-10-14 11:05:00,11.92,11.92,11.88,11.9,268000.0,8.9394,8.9394,8.9094,8.9244,268000.0
2011-10-14 11:10:00,11.89,11.9,11.87,11.87,181200.0,8.9169,8.9244,8.9019,8.9019,181200.0
2011-10-14 11:15:00,11.88,11.89,11.86,11.88,136200.0,8.9094,8.9169,8.8944,8.9094,136200.0
2011-10-14 11:20:00,11.89,11.9,11.85,11.85,312800.0,8.9169,8.9244,8.8869,8.8869,312800.0
2011-10-14 11:25:00,11.85,11.85,11.81,11.81,209800.0,8.8869,8.8869,8.8569,8.8569,209800.0
2011-10-14 11:30:00,11.82,11.84,11.81,11.84,148200.0,8.8644,8.8794,8.8569,8.8794,148200.0
2011-10-14 11:35:00,11.85,11.88,11.84,11.86,171000.0,8.8869,8.9094,8.8794,8.8944,171000.0
2011-10-14 11:40:00,11.86,11.88,11.86,11.87,203600.0,8.8944,8.9094,8.8944,8.9019,203600.0
2011-10-14 11:45:00,11.87,11.88,11.87,11.88,108200.0,8.9019,8.9094,8.9019,8.9094,108200.0
2011-10-14 11:50:00,11.87,11.88,11.87,11.87,71400.0,8.9019,8.9094,8.9019,8.9019,71400.0
2011-10-14 11:55:00,11.87,11.88,11.84,11.85,310000.0,8.9019,8.9094,8.8794,8.8869,310000.0
2011-10-14 12:00:00,11.84,11.86,11.83,11.85,136000.0,8.8794,8.8944,8.8719,8.8869,136000.0
2011-10-14 12:05:00,11.85,11.86,11.84,11.86,95800.0,8.8869,8.8944,8.8794,8.8944,95800.0
2011-10-14 12:10:00,11.86,11.87,11.85,11.85,110000.0,8.8944,8.9019,8.8869,8.8869,110000.0
2011-10-14 12:15:00,11.85,11.86,11.84,11.85,108800.0,8.8869,8.8944,8.8794,8.8869,108800.0
2011-10-14 12:20:00,11.85,11.88,11.85,11.88,75000.0,8.8869,8.9094,8.8869,8.9094,75000.0
2011-10-14 12:25:00,11.88,11.88,11.87,11.88,256200.0,8.9094,8.9094,8.9019,8.9094,256200.0
2011-10-14 12:30:00,11.88,11.9,11.88,11.89,152800.0,8.9094,8.9244,8.9094,8.9169,152800.0
2011-10-14 12:35:00,11.89,11.9,11.88,11.89,90800.0,8.9169,8.9244,8.9094,8.9169,90800.0
2011-10-14 12:40:00,11.89,11.9,11.88,11.88,212200.0,8.9169,8.9244,8.9094,8.9094,212200.0
2011-10-14 12:45:00,11.88,11.9,11.88,11.89,106400.0,8.9094,8.9244,8.9094,8.9169,106400.0
2011-10-14 12:50:00,11.89,11.89,11.87,11.87,212400.0,8.9169,8.9169,8.9019,8.9019,212400.0
2011-10-14 12:55:00,11.87,11.87,11.85,11.85,143000.0,8.9019,8.9019,8.8869,8.8869,143000.0
2011-10-14 13:00:00,11.85,11.86,11.84,11.86,212000.0,8.8869,8.8944,8.8794,8.8944,212000.0
2011-10-14 13:05:00,11.86,11.86,11.83,11.83,134200.0,8.8944,8.8944,8.8719,8.8719,134200.0
2011-10-14 13:10:00,11.84,11.85,11.83,11.85,122000.0,8.8794,8.8869,8.8719,8.8869,122000.0
2011-10-14 13:15:00,11.85,11.87,11.84,11.86,90000.0,8.8869,8.9019,8.8794,8.8944,90000.0
2011-10-14 13:20:00,11.87,11.87,11.84,11.85,130200.0,8.9019,8.9019,8.8794,8.8869,130200.0
2011-10-14 13:25:00,11.85,11.85,11.83,11.83,121000.0,8.8869,8.8869,8.8719,8.8719,121000.0
2011-10-14 13:30:00,11.84,11.84,11.83,11.83,106600.0,8.8794,8.8794,8.8719,8.8719,106600.0
2011-10-14 13:35:00,11.83,11.84,11.82,11.83,83000.0,8.8719,8.8794,8.8644,8.8719,83000.0
2011-10-14 13:40:00,11.83,11.84,11.82,11.84,106200.0,8.8719,8.8794,8.8644,8.8794,106200.0
2011-10-14 13:45:00,11.84,11.87,11.84,11.87,133600.0,8.8794,8.9019,8.8794,8.9019,133600.0
2011-10-14 13:50:00,11.87,11.89,11.85,11.88,516600.0,8.9019,8.9169,8.8869,8.9094,516600.0
2011-10-14 13:55:00,11.89,11.93,11.88,11.9,365000.0,8.9169,8.9469,8.9094,8.9244,365000.0
2011-10-14 14:00:00,11.9,11.91,11.9,11.9,156800.0,8.9244,8.9319,8.9244,8.9244,156800.0
2011-10-14 14:05:00,11.9,11.9,11.87,11.87,256200.0,8.9244,8.9244,8.9019,8.9019,256200.0
2011-10-14 14:10:00,11.87,11.88,11.87,11.87,116600.0,8.9019,8.9094,8.9019,8.9019,116600.0
2011-10-14 14:15:00,11.87,11.88,11.87,11.88,482600.0,8.9019,8.9094,8.9019,8.9094,482600.0
2011-10-14 14:20:00,11.88,11.88,11.87,11.88,203000.0,8.9094,8.9094,8.9019,8.9094,203000.0
2011-10-14 14:25:00,11.88,11.88,11.87,11.88,44200.0,8.9094,8.9094,8.9019,8.9094,44200.0
2011-10-14 14:30:00,11.88,11.88,11.85,11.86,170200.0,8.9094,8.9094,8.8869,8.8944,170200.0
2011-10-14 14:35:00,11.86,11.88,11.85,11.86,172200.0,8.8944,8.9094,8.8869,8.8944,172200.0
2011-10-14 14:40:00,11.86,11.89,11.86,11.88,227800.0,8.8944,8.9169,8.8944,8.9094,227800.0
2011-10-14 14:45:00,11.88,11.9,11.88,11.9,169400.0,8.9094,8.9244,8.9094,8.9244,169400.0
2011-10-14 14:50:00,11.9,11.92,11.9,11.9,192800.0,8.9244,8.9394,8.9244,8.9244,192800.0
2011-10-14 14:55:00,11.9,11.95,11.9,11.94,300600.0,8.9244,8.9619,8.9244,8.9544,300600.0
2011-10-14 15:00:00,11.94,11.95,11.93,11.94,200200.0,8.9544,8.9619,8.9469,8.9544,200200.0
2011-10-14 15:05:00,11.94,11.96,11.93,11.94,233000.0,8.9544,8.9694,8.9469,8.9544,233000.0
2011-10-14 15:10:00,11.94,11.95,11.92,11.94,194400.0,8.9544,8.9619,8.9394,8.9544,194400.0
2011-10-14 15:15:00,11.94,11.96,11.93,11.94,371200.0,8.9544,8.9694,8.9469,8.9544,371200.0
2011-10-14 15:20:00,11.94,11.96,11.94,11.96,252800.0,8.9544,8.9694,8.9544,8.9694,252800.0
2011-10-14 15:25:00,11.96,11.97,11.95,11.97,163600.0,8.9694,8.9769,8.9619,8.9769,163600.0
2011-10-14 15:30:00,11.97,12.02,11.97,12.02,548600.0,8.9769,9.0144,8.9769,9.0144,548600.0
2011-10-14 15:35:00,12.02,12.02,11.97,11.97,379400.0,9.0144,9.0144,8.9769,8.9769,379400.0
2011-10-14 15:40:00,11.97,11.97,11.95,11.95,859200.0,8.9769,8.9769,8.9619,8.9619,859200.0
2011-10-14 15:45:00,11.96,11.96,11.91,11.92,867200.0,8.9694,8.9694,8.9319,8.9394,867200.0
2011-10-14 15:50:00,11.93,11.94,11.91,11.93,722400.0,8.9469,8.9544,8.9319,8.9469,722400.0
2011-10-14 15:55:00,11.93,11.97,11.93,11.97,3474800.0,8.9469,8.9769,8.9469,8.9769,3474800.0
2011-10-17 09:30:00,11.9,11.94,11.76,11.77,687400.0,8.9244,8.9544,8.8194,8.8269,687400.0
2011-10-17 09:35:00,11.77,11.88,11.77,11.88,840200.0,8.8269,8.9094,8.8269,8.9094,840200.0
2011-10-17 09:40:00,11.88,11.92,11.86,11.9,480600.0,8.9094,8.9394,8.8944,8.9244,480600.0
2011-10-17 09:45:00,11.9,11.91,11.88,11.88,226000.0,8.9244,8.9319,8.9094,8.9094,226000.0
2011-10-17 09:50:00,11.88,11.92,11.88,11.9,155400.0,8.9094,8.9394,8.9094,8.9244,155400.0
2011-10-17 09:55:00,11.9,11.91,11.9,11.9,138800.0,8.9244,8.9319,8.9244,8.9244,138800.0
2011-10-17 10:00:00,11.9,11.9,11.85,11.86,279800.0,8.9244,8.9244,8.8869,8.8944,279800.0
2011-10-17 10:05:00,11.86,11.86,11.81,11.83,306800.0,8.8944,8.8944,8.8569,8.8719,306800.0
2011-10-17 10:10:00,11.84,11.84,11.81,11.81,263000.0,8.8794,8.8794,8.8569,8.8569,263000.0
2011-10-17 10:15:00,11.81,11.81,11.77,11.79,217800.0,8.8569,8.8569,8.8269,8.8419,217800.0
2011-10-17 10:20:00,11.79,11.8,11.77,11.77,132200.0,8.8419,8.8494,8.8269,8.8269,132200.0
2011-10-17 10:25:00,11.77,11.78,11.74,11.74,259000.0,8.8269,8.8344,8.8044,8.8044,259000.0
2011-10-17 10:30:00,11.74,11.78,11.74,11.78,240200.0,8.8044,8.8344,8.8044,8.8344,240200.0
2011-10-17 10:35:00,11.78,11.81,11.77,11.79,343400.0,8.8344,8.8569,8.8269,8.8419,343400.0
2011-10-17 10:40:00,11.79,11.8,11.74,11.74,217200.0,8.8419,8.8494,8.8044,8.8044,217200.0
2011-10-17 10:45:00,11.74,11.77,11.73,11.77,329200.0,8.8044,8.8269,8.7969,8.8269,329200.0
2011-10-17 10:50:00,11.77,11.81,11.76,11.81,302200.0,8.8269,8.8569,8.8194,8.8569,302200.0
2011-10-17 10:55:00,11.8,11.85,11.8,11.83,508800.0,8.8494,8.8869,8.8494,8.8719,508800.0
2011-10-17 11:00:00,11.83,11.84,11.82,11.82,92600.0,8.8719,8.8794,8.8644,8.8644,92600.0
2011-10-17 11:05:00,11.83,11.85,11.82,11.84,205200.0,8.8719,8.8869,8.8644,8.8794,205200.0
2011-10-17 11:10:00,11.84,11.84,11.81,11.82,231800.0,8.8794,8.8794,8.8569,8.8644,231800.0
2011-10-17 11:15:00,11.82,11.83,11.8,11.8,138600.0,8.8644,8.8719,8.8494,8.8494,138600.0
2011-10-17 11:20:00,11.8,11.83,11.8,11.83,291200.0,8.8494,8.8719,8.8494,8.8719,291200.0
2011-10-17 11:25:00,11.83,11.83,11.8,11.81,487000.0,8.8719,8.8719,8.8494,8.8569,487000.0
2011-10-17 11:30:00,11.81,11.84,11.81,11.83,101600.0,8.8569,8.8794,8.8569,8.8719,101600.0
2011-10-17 11:35:00,11.83,11.83,11.81,11.81,78200.0,8.8719,8.8719,8.8569,8.8569,78200.0
2011-10-17 11:40:00,11.81,11.82,11.8,11.8,98200.0,8.8569,8.8644,8.8494,8.8494,98200.0
2011-10-17 11:45:00,11.8,11.8,11.76,11.77,244800.0,8.8494,8.8494,8.8194,8.8269,244800.0
2011-10-17 11:50:00,11.78,11.79,11.77,11.77,144200.0,8.8344,8.8419,8.8269,8.8269,144200.0
2011-10-17 11:55:00,11.77,11.79,11.77,11.77,271200.0,8.8269,8.8419,8.8269,8.8269,271200.0
2011-10-17 12:00:00,11.77,11.78,11.76,11.77,161000.0,8.8269,8.8344,8.8194,8.8269,161000.0
2011-10-17 12:05:00,11.76,11.77,11.74,11.74,195000.0,8.8194,8.8269,8.8044,8.8044,195000.0
2011-10-17 12:10:00,11.74,11.74,11.72,11.74,96000.0,8.8044,8.8044,8.7894,8.8044,96000.0
2011-10-17 12:15:00,11.74,11.77,11.74,11.76,93800.0,8.8044,8.8269,8.8044,8.8194,93800.0
2011-10-17 12:20:00,11.76,11.76,11.74,11.74,137200.0,8.8194,8.8194,8.8044,8.8044,137200.0
2011-10-17 12:25:00,11.75,11.77,11.75,11.76,43000.0,8.8119,8.8269,8.8119,8.8194,43000.0
2011-10-17 12:30:00,11.76,11.76,11.74,11.74,123000.0,8.8194,8.8194,8.8044,8.8044,123000.0
2011-10-17 12:35:00,11.74,11.74,11.72,11.74,146200.0,8.8044,8.8044,8.7894,8.8044,146200.0
2011-10-17 12:40:00,11.74,11.77,11.74,11.76,143400.0,8.8044,8.8269,8.8044,8.8194,143400.0
2011-10-17 12:45:00,11.76,11.76,11.73,11.74,250200.0,8.8194,8.8194,8.7969,8.8044,250200.0
2011-10-17 12:50:00,11.74,11.76,11.72,11.72,138000.0,8.8044,8.8194,8.7894,8.7894,138000.0
2011-10-17 12:55:00,11.72,11.73,11.72,11.72,240200.0,8.7894,8.7969,8.7894,8.7894,240200.0
2011-10-17 13:00:00,11.72,11.72,11.71,11.71,91400.0,8.7894,8.7894,8.7819,8.7819,91400.0
2011-10-17 13:05:00,11.71,11.73,11.7,11.71,208600.0,8.7819,8.7969,8.7744,8.7819,208600.0
2011-10-17 13:10:00,11.71,11.72,11.7,11.71,268000.0,8.7819,8.7894,8.7744,8.7819,268000.0
2011-10-17 13:15:00,11.71,11.72,11.69,11.72,208600.0,8.7819,8.7894,8.7669,8.7894,208600.0
2011-10-17 13:20:00,11.72,11.72,11.7,11.7,164000.0,8.7894,8.7894,8.7744,8.7744,164000.0
2011-10-17 13:25:00,11.7,11.71,11.68,11.69,142000.0,8.7744,8.7819,8.7594,8.7669,142000.0
2011-10-17 13:30:00,11.69,11.69,11.67,11.68,169000.0,8.7669,8.7669,8.7519,8.7594,169000.0
2011-10-17 13:35:00,11.68,11.68,11.63,11.65,246400.0,8.7594,8.7594,8.7219,8.7369,246400.0
2011-10-17 13:40:00,11.66,11.69,11.65,11.68,384600.0,8.7444,8.7669,8.7369,8.7594,384600.0
2011-10-17 13:45:00,11.68,11.68,11.64,11.65,472600.0,8.7594,8.7594,8.7294,8.7369,472600.0
2011-10-17 13:50:00,11.65,11.67,11.65,11.65,99600.0,8.7369,8.7519,8.7369,8.7369,99600.0
2011-10-17 13:55:00,11.65,11.67,11.64,11.66,197000.0,8.7369,8.7519,8.7294,8.7444,197000.0
2011-10-17 14:00:00,11.66,11.68,11.65,11.67,243200.0,8.7444,8.7594,8.7369,8.7519,243200.0
2011-10-17 14:05:00,11.67,11.68,11.65,11.66,317600.0,8.7519,8.7594,8.7369,8.7444,317600.0
2011-10-17 14:10:00,11.66,11.68,11.65,11.68,90800.0,8.7444,8.7594,8.7369,8.7594,90800.0
2011-10-17 14:15:00,11.68,11.69,11.67,11.69,190400.0,8.7594,8.7669,8.7519,8.7669,190400.0
2011-10-17 14:20:00,11.69,11.7,11.67,11.68,130600.0,8.7669,8.7744,8.7519,8.7594,130600.0
2011-10-17 14:25:00,11.67,11.69,11.67,11.68,148000.0,8.7519,8.7669,8.7519,8.7594,148000.0
2011-10-17 14:30:00,11.68,11.68,11.65,11.67,341600.0,8.7594,8.7594,8.7369,8.7519,341600.0
2011-10-17 14:35:00,11.67,11.68,11.67,11.68,282600.0,8.7519,8.7594,8.7519,8.7594,282600.0
2011-10-17 14:40:00,11.68,11.7,11.67,11.68,180200.0,8.7594,8.7744,8.7519,8.7594,180200.0
2011-10-17 14:45:00,11.69,11.69,11.66,11.67,130800.0,8.7669,8.7669,8.7444,8.7519,130800.0
2011-10-17 14:50:00,11.67,11.67,11.65,11.67,223800.0,8.7519,8.7519,8.7369,8.7519,223800.0
2011-10-17 14:55:00,11.67,11.71,11.67,11.71,162800.0,8.7519,8.7819,8.7519,8.7819,162800.0
2011-10-17 15:00:00,11.71,11.74,11.7,11.74,192600.0,8.7819,8.8044,8.7744,8.8044,192600.0
2011-10-17 15:05:00,11.73,11.74,11.71,11.71,253800.0,8.7969,8.8044,8.7819,8.7819,253800.0
2011-10-17 15:10:00,11.72,11.74,11.71,11.73,219800.0,8.7894,8.8044,8.7819,8.7969,219800.0
2011-10-17 15:15:00,11.73,11.76,11.73,11.74,253600.0,8.7969,8.8194,8.7969,8.8044,253600.0
2011-10-17 15:20:00,11.74,11.74,11.72,11.74,177600.0,8.8044,8.8044,8.7894,8.8044,177600.0
2011-10-17 15:25:00,11.73,11.74,11.7,11.72,363000.0,8.7969,8.8044,8.7744,8.7894,363000.0
2011-10-17 15:30:00,11.72,11.74,11.7,11.7,438400.0,8.7894,8.8044,8.7744,8.7744,438400.0
2011-10-17 15:35:00,11.7,11.72,11.67,11.68,551800.0,8.7744,8.7894,8.7519,8.7594,551800.0
2011-10-17 15:40:00,11.68,11.76,11.68,11.75,551200.0,8.7594,8.8194,8.7594,8.8119,551200.0
2011-10-17 15:45:00,11.75,11.75,11.69,11.71,973200.0,8.8119,8.8119,8.7669,8.7819,973200.0
2011-10-17 15:50:00,11.72,11.72,11.68,11.69,1377400.0,8.7894,8.7894,8.7594,8.7669,1377400.0
2011-10-17 15:55:00,11.69,11.71,11.67,11.71,1755600.0,8.7669,8.7819,8.7519,8.7819,1755600.0
2011-10-18 09:30:00,11.73,11.73,11.67,11.7,337000.0,8.7969,8.7969,8.7519,8.7744,337000.0
2011-10-18 09:35:00,11.7,11.71,11.65,11.69,464800.0,8.7744,8.7819,8.7369,8.7669,464800.0
2011-10-18 09:40:00,11.69,11.71,11.67,11.69,393400.0,8.7669,8.7819,8.7519,8.7669,393400.0
2011-10-18 09:45:00,11.69,11.7,11.62,11.62,385200.0,8.7669,8.7744,8.7144,8.7144,385200.0
2011-10-18 09:50:00,11.61,11.65,11.58,11.6,317000.0,8.7069,8.7369,8.6844,8.6994,317000.0
2011-10-18 09:55:00,11.6,11.6,11.55,11.57,464200.0,8.6994,8.6994,8.6619,8.6769,464200.0
2011-10-18 10:00:00,11.57,11.58,11.52,11.53,426800.0,8.6769,8.6844,8.6394,8.6469,426800.0
2011-10-18 10:05:00,11.53,11.58,11.52,11.56,313400.0,8.6469,8.6844,8.6394,8.6694,313400.0
2011-10-18 10:10:00,11.56,11.6,11.55,11.56,444000.0,8.6694,8.6994,8.6619,8.6694,444000.0
2011-10-18 10:15:00,11.56,11.56,11.52,11.52,280200.0,8.6694,8.6694,8.6394,8.6394,280200.0
2011-10-18 10:20:00,11.52,11.59,11.5,11.58,974000.0,8.6394,8.6919,8.6244,8.6844,974000.0
2011-10-18 10:25:00,11.57,11.63,11.56,11.63,253400.0,8.6769,8.7219,8.6694,8.7219,253400.0
2011-10-18 10:30:00,11.63,11.63,11.6,11.63,206800.0,8.7219,8.7219,8.6994,8.7219,206800.0
2011-10-18 10:35:00,11.63,11.63,11.6,11.6,413200.0,8.7219,8.7219,8.6994,8.6994,413200.0
2011-10-18 10:40:00,11.61,11.65,11.61,11.63,194600.0,8.7069,8.7369,8.7069,8.7219,194600.0
2011-10-18 10:45:00,11.63,11.65,11.63,11.65,326600.0,8.7219,8.7369,8.7219,8.7369,326600.0
2011-10-18 10:50:00,11.65,11.67,11.64,11.65,332400.0,8.7369,8.7519,8.7294,8.7369,332400.0
2011-10-18 10:55:00,11.65,11.67,11.65,11.67,246000.0,8.7369,8.7519,8.7369,8.7519,246000.0
2011-10-18 11:00:00,11.67,11.67,11.64,11.66,180800.0,8.7519,8.7519,8.7294,8.7444,180800.0
2011-10-18 11:05:00,11.66,11.68,11.65,11.68,182200.0,8.7444,8.7594,8.7369,8.7594,182200.0
2011-10-18 11:10:00,11.69,11.7,11.67,11.68,261800.0,8.7669,8.7744,8.7519,8.7594,261800.0
2011-10-18 11:15:00,11.68,11.68,11.66,11.68,159800.0,8.7594,8.7594,8.7444,8.7594,159800.0
2011-10-18 11:20:00,11.68,11.69,11.66,11.67,179200.0,8.7594,8.7669,8.7444,8.7519,179200.0
2011-10-18 11:25:00,11.67,11.68,11.64,11.64,251000.0,8.7519,8.7594,8.7294,8.7294,251000.0
2011-10-18 11:30:00,11.64,11.68,11.64,11.68,220000.0,8.7294,8.7594,8.7294,8.7594,220000.0
2011-10-18 11:35:00,11.68,11.75,11.68,11.74,276000.0,8.7594,8.8119,8.7594,8.8044,276000.0
2011-10-18 11:40:00,11.74,11.77,11.74,11.76,294600.0,8.8044,8.8269,8.8044,8.8194,294600.0
2011-10-18 11:45:00,11.76,11.77,11.74,11.77,181600.0,8.8194,8.8269,8.8044,8.8269,181600.0
2011-10-18 11:50:00,11.77,11.78,11.76,11.77,244800.0,8.8269,8.8344,8.8194,8.8269,244800.0
2011-10-18 11:55:00,11.77,11.79,11.74,11.76,380000.0,8.8269,8.8419,8.8044,8.8194,380000.0
2011-10-18 12:00:00,11.76,11.77,11.74,11.75,288800.0,8.8194,8.8269,8.8044,8.8119,288800.0
2011-10-18 12:05:00,11.75,11.75,11.72,11.74,179000.0,8.8119,8.8119,8.7894,8.8044,179000.0
2011-10-18 12:10:00,11.73,11.74,11.72,11.72,155000.0,8.7969,8.8044,8.7894,8.7894,155000.0
2011-10-18 12:15:00,11.72,11.72,11.72,11.72,156800.0,8.7894,8.7894,8.7894,8.7894,156800.0
2011-10-18 12:20:00,11.72,11.72,11.71,11.72,304200.0,8.7894,8.7894,8.7819,8.7894,304200.0
2011-10-18 12:25:00,11.72,11.74,11.72,11.74,115800.0,8.7894,8.8044,8.7894,8.8044,115800.0
2011-10-18 12:30:00,11.74,11.76,11.73,11.74,135800.0,8.8044,8.8194,8.7969,8.8044,135800.0
2011-10-18 12:35:00,11.74,11.78,11.74,11.78,188400.0,8.8044,8.8344,8.8044,8.8344,188400.0
2011-10-18 12:40:00,11.79,11.8,11.78,11.8,248000.0,8.8419,8.8494,8.8344,8.8494,248000.0
2011-10-18 12:45:00,11.79,11.81,11.79,11.8,282800.0,8.8419,8.8569,8.8419,8.8494,282800.0
2011-10-18 12:50:00,11.8,11.8,11.79,11.8,64400.0,8.8494,8.8494,8.8419,8.8494,64400.0
2011-10-18 12:55:00,11.8,11.81,11.79,11.81,382200.0,8.8494,8.8569,8.8419,8.8569,382200.0
2011-10-18 13:00:00,11.81,11.83,11.79,11.79,204200.0,8.8569,8.8719,8.8419,8.8419,204200.0
2011-10-18 13:05:00,11.79,11.79,11.76,11.77,183000.0,8.8419,8.8419,8.8194,8.8269,183000.0
2011-10-18 13:10:00,11.77,11.77,11.74,11.74,201000.0,8.8269,8.8269,8.8044,8.8044,201000.0
2011-10-18 13:15:00,11.74,11.74,11.73,11.74,95800.0,8.8044,8.8044,8.7969,8.8044,95800.0
2011-10-18 13:20:00,11.74,11.74,11.72,11.73,87800.0,8.8044,8.8044,8.7894,8.7969,87800.0
2011-10-18 13:25:00,11.73,11.74,11.72,11.74,193400.0,8.7969,8.8044,8.7894,8.8044,193400.0
2011-10-18 13:30:00,11.74,11.76,11.74,11.75,185400.0,8.8044,8.8194,8.8044,8.8119,185400.0
2011-10-18 13:35:00,11.75,11.76,11.74,11.76,161800.0,8.8119,8.8194,8.8044,8.8194,161800.0
2011-10-18 13:40:00,11.76,11.76,11.74,11.75,152000.0,8.8194,8.8194,8.8044,8.8119,152000.0
2011-10-18 13:45:00,11.74,11.76,11.73,11.75,270200.0,8.8044,8.8194,8.7969,8.8119,270200.0
2011-10-18 13:50:00,11.76,11.79,11.76,11.77,374200.0,8.8194,8.8419,8.8194,8.8269,374200.0
2011-10-18 13:55:00,11.77,11.77,11.74,11.76,145400.0,8.8269,8.8269,8.8044,8.8194,145400.0
2011-10-18 14:00:00,11.76,11.77,11.74,11.76,236200.0,8.8194,8.8269,8.8044,8.8194,236200.0
2011-10-18 14:05:00,11.76,11.78,11.76,11.77,202200.0,8.8194,8.8344,8.8194,8.8269,202200.0
2011-10-18 14:10:00,11.77,11.8,11.77,11.8,226400.0,8.8269,8.8494,8.8269,8.8494,226400.0
2011-10-18 14:15:00,11.8,11.8,11.77,11.77,197600.0,8.8494,8.8494,8.8269,8.8269,197600.0
2011-10-18 14:20:00,11.78,11.79,11.77,11.79,187600.0,8.8344,8.8419,8.8269,8.8419,187600.0
2011-10-18 14:25:00,11.79,11.8,11.77,11.77,216200.0,8.8419,8.8494,8.8269,8.8269,216200.0
2011-10-18 14:30:00,11.77,11.79,11.77,11.79,190800.0,8.8269,8.8419,8.8269,8.8419,190800.0
2011-10-18 14:35:00,11.79,11.8,11.76,11.77,219600.0,8.8419,8.8494,8.8194,8.8269,219600.0
2011-10-18 14:40:00,11.76,11.77,11.75,11.77,597600.0,8.8194,8.8269,8.8119,8.8269,597600.0
2011-10-18 14:45:00,11.77,11.8,11.77,11.79,336600.0,8.8269,8.8494,8.8269,8.8419,336600.0
2011-10-18 14:50:00,11.8,11.82,11.79,11.81,378600.0,8.8494,8.8644,8.8419,8.8569,378600.0
2011-10-18 14:55:00,11.81,11.83,11.8,11.82,453600.0,8.8569,8.8719,8.8494,8.8644,453600.0
2011-10-18 15:00:00,11.82,11.93,11.81,11.9,839000.0,8.8644,8.9469,8.8569,8.9244,839000.0
2011-10-18 15:05:00,11.9,11.96,11.9,11.92,1036600.0,8.9244,8.9694,8.9244,8.9394,1036600.0
2011-10-18 15:10:00,11.93,12.02,11.92,11.96,1484800.0,8.9469,9.0144,8.9394,8.9694,1484800.0
2011-10-18 15:15:00,11.96,11.99,11.92,11.93,905200.0,8.9694,8.9919,8.9394,8.9469,905200.0
2011-10-18 15:20:00,11.93,11.95,11.9,11.92,996000.0,8.9469,8.9619,8.9244,8.9394,996000.0
2011-10-18 15:25:00,11.91,11.94,11.88,11.88,1375600.0,8.9319,8.9544,8.9094,8.9094,1375600.0
2011-10-18 15:30:00,11.88,11.88,11.84,11.85,936600.0,8.9094,8.9094,8.8794,8.8869,936600.0
2011-10-18 15:35:00,11.85,11.9,11.85,11.86,806000.0,8.8869,8.9244,8.8869,8.8944,806000.0
2011-10-18 15:40:00,11.86,11.88,11.84,11.88,824200.0,8.8944,8.9094,8.8794,8.9094,824200.0
2011-10-18 15:45:00,11.88,11.9,11.88,11.9,944200.0,8.9094,8.9244,8.9094,8.9244,944200.0
2011-10-18 15:50:00,11.9,11.94,11.9,11.93,995200.0,8.9244,8.9544,8.9244,8.9469,995200.0
2011-10-18 15:55:00,11.93,11.93,11.84,11.88,3374600.0,8.9469,8.9469,8.8794,8.9094,3374600.0
2011-10-19 09:30:00,11.89,11.94,11.85,11.88,600000.0,8.9169,8.9544,8.8869,8.9094,600000.0
2011-10-19 09:35:00,11.88,11.92,11.88,11.9,252400.0,8.9094,8.9394,8.9094,8.9244,252400.0
2011-10-19 09:40:00,11.9,11.9,11.84,11.86,548800.0,8.9244,8.9244,8.8794,8.8944,548800.0
2011-10-19 09:45:00,11.86,11.88,11.84,11.85,321000.0,8.8944,8.9094,8.8794,8.8869,321000.0
2011-10-19 09:50:00,11.85,11.86,11.85,11.86,83400.0,8.8869,8.8944,8.8869,8.8944,83400.0
2011-10-19 09:55:00,11.86,11.87,11.84,11.86,440400.0,8.8944,8.9019,8.8794,8.8944,440400.0
2011-10-19 10:00:00,11.86,11.87,11.78,11.79,643200.0,8.8944,8.9019,8.8344,8.8419,643200.0
2011-10-19 10:05:00,11.79,11.82,11.78,11.81,332600.0,8.8419,8.8644,8.8344,8.8569,332600.0
2011-10-19 10:10:00,11.82,11.85,11.81,11.85,323000.0,8.8644,8.8869,8.8569,8.8869,323000.0
2011-10-19 10:15:00,11.85,11.85,11.81,11.83,356400.0,8.8869,8.8869,8.8569,8.8719,356400.0
2011-10-19 10:20:00,11.83,11.83,11.8,11.81,489200.0,8.8719,8.8719,8.8494,8.8569,489200.0
2011-10-19 10:25:00,11.81,11.86,11.81,11.86,661800.0,8.8569,8.8944,8.8569,8.8944,661800.0
2011-10-19 10:30:00,11.86,11.87,11.83,11.83,473400.0,8.8944,8.9019,8.8719,8.8719,473400.0
2011-10-19 10:35:00,11.84,11.85,11.83,11.85,249000.0,8.8794,8.8869,8.8719,8.8869,249000.0
2011-10-19 10:40:00,11.85,11.88,11.85,11.87,284200.0,8.8869,8.9094,8.8869,8.9019,284200.0
2011-10-19 10:45:00,11.87,11.9,11.87,11.9,235200.0,8.9019,8.9244,8.9019,8.9244,235200.0
2011-10-19 10:50:00,11.9,11.92,11.9,11.92,225000.0,8.9244,8.9394,8.9244,8.9394,225000.0
2011-10-19 10:55:00,11.92,11.94,11.9,11.91,384000.0,8.9394,8.9544,8.9244,8.9319,384000.0
2011-10-19 11:00:00,11.9,11.92,11.9,11.9,288200.0,8.9244,8.9394,8.9244,8.9244,288200.0
2011-10-19 11:05:00,11.9,11.92,11.9,11.92,274400.0,8.9244,8.9394,8.9244,8.9394,274400.0
2011-10-19 11:10:00,11.91,11.94,11.9,11.92,237400.0,8.9319,8.9544,8.9244,8.9394,237400.0
2011-10-19 11:15:00,11.92,11.93,11.9,11.9,180600.0,8.9394,8.9469,8.9244,8.9244,180600.0
2011-10-19 11:20:00,11.9,11.91,11.88,11.91,303200.0,8.9244,8.9319,8.9094,8.9319,303200.0
2011-10-19 11:25:00,11.91,11.92,11.9,11.92,165000.0,8.9319,8.9394,8.9244,8.9394,165000.0
2011-10-19 11:30:00,11.92,11.95,11.92,11.94,246200.0,8.9394,8.9619,8.9394,8.9544,246200.0
2011-10-19 11:35:00,11.94,11.96,11.94,11.94,357600.0,8.9544,8.9694,8.9544,8.9544,357600.0
2011-10-19 11:40:00,11.94,11.95,11.93,11.94,458000.0,8.9544,8.9619,8.9469,8.9544,458000.0
2011-10-19 11:45:00,11.94,11.95,11.92,11.92,309600.0,8.9544,8.9619,8.9394,8.9394,309600.0
2011-10-19 11:50:00,11.92,11.92,11.9,11.91,273000.0,8.9394,8.9394,8.9244,8.9319,273000.0
2011-10-19 11:55:00,11.9,11.9,11.88,11.88,259400.0,8.9244,8.9244,8.9094,8.9094,259400.0
2011-10-19 12:00:00,11.88,11.9,11.88,11.89,285000.0,8.9094,8.9244,8.9094,8.9169,285000.0
2011-10-19 12:05:00,11.89,11.9,11.87,11.88,175600.0,8.9169,8.9244,8.9019,8.9094,175600.0
2011-10-19 12:10:00,11.88,11.88,11.87,11.88,388800.0,8.9094,8.9094,8.9019,8.9094,388800.0
2011-10-19 12:15:00,11.88,11.9,11.87,11.9,240400.0,8.9094,8.9244,8.9019,8.9244,240400.0
2011-10-19 12:20:00,11.89,11.9,11.88,11.9,148000.0,8.9169,8.9244,8.9094,8.9244,148000.0
2011-10-19 12:25:00,11.91,11.93,11.9,11.92,401800.0,8.9319,8.9469,8.9244,8.9394,401800.0
2011-10-19 12:30:00,11.92,11.94,11.92,11.94,328400.0,8.9394,8.9544,8.9394,8.9544,328400.0
2011-10-19 12:35:00,11.94,11.97,11.94,11.96,767600.0,8.9544,8.9769,8.9544,8.9694,767600.0
2011-10-19 12:40:00,11.96,11.98,11.96,11.98,406800.0,8.9694,8.9844,8.9694,8.9844,406800.0
2011-10-19 12:45:00,11.98,11.99,11.97,11.99,603800.0,8.9844,8.9919,8.9769,8.9919,603800.0
2011-10-19 12:50:00,11.99,12.01,11.99,12.01,282200.0,8.9919,9.0069,8.9919,9.0069,282200.0
2011-10-19 12:55:00,12.01,12.01,11.99,12.0,216800.0,9.0069,9.0069,8.9919,8.9994,216800.0
2011-10-19 13:00:00,11.99,12.01,11.98,11.98,503600.0,8.9919,9.0069,8.9844,8.9844,503600.0
2011-10-19 13:05:00,11.98,11.98,11.94,11.97,931200.0,8.9844,8.9844,8.9544,8.9769,931200.0
2011-10-19 13:10:00,11.97,11.99,11.96,11.97,613800.0,8.9769,8.9919,8.9694,8.9769,613800.0
2011-10-19 13:15:00,11.97,11.97,11.95,11.95,544000.0,8.9769,8.9769,8.9619,8.9619,544000.0
2011-10-19 13:20:00,11.95,11.95,11.93,11.93,486800.0,8.9619,8.9619,8.9469,8.9469,486800.0
2011-10-19 13:25:00,11.93,11.94,11.9,11.9,503000.0,8.9469,8.9544,8.9244,8.9244,503000.0
2011-10-19 13:30:00,11.91,11.91,11.88,11.89,287800.0,8.9319,8.9319,8.9094,8.9169,287800.0
2011-10-19 13:35:00,11.9,11.9,11.88,11.88,204800.0,8.9244,8.9244,8.9094,8.9094,204800.0
2011-10-19 13:40:00,11.88,11.88,11.86,11.87,299000.0,8.9094,8.9094,8.8944,8.9019,299000.0
2011-10-19 13:45:00,11.86,11.87,11.84,11.87,370200.0,8.8944,8.9019,8.8794,8.9019,370200.0
2011-10-19 13:50:00,11.87,11.9,11.86,11.89,268000.0,8.9019,8.9244,8.8944,8.9169,268000.0
2011-10-19 13:55:00,11.89,11.9,11.88,11.9,217400.0,8.9169,8.9244,8.9094,8.9244,217400.0
2011-10-19 14:00:00,11.9,11.92,11.88,11.89,315800.0,8.9244,8.9394,8.9094,8.9169,315800.0
2011-10-19 14:05:00,11.89,11.89,11.81,11.81,738000.0,8.9169,8.9169,8.8569,8.8569,738000.0
2011-10-19 14:10:00,11.81,11.83,11.79,11.79,493400.0,8.8569,8.8719,8.8419,8.8419,493400.0
2011-10-19 14:15:00,11.79,11.83,11.78,11.81,535000.0,8.8419,8.8719,8.8344,8.8569,535000.0
2011-10-19 14:20:00,11.81,11.83,11.78,11.78,488600.0,8.8569,8.8719,8.8344,8.8344,488600.0
2011-10-19 14:25:00,11.78,11.79,11.76,11.77,249000.0,8.8344,8.8419,8.8194,8.8269,249000.0
2011-10-19 14:30:00,11.77,11.77,11.74,11.76,380800.0,8.8269,8.8269,8.8044,8.8194,380800.0
2011-10-19 14:35:00,11.76,11.79,11.76,11.79,229200.0,8.8194,8.8419,8.8194,8.8419,229200.0
2011-10-19 14:40:00,11.79,11.79,11.75,11.77,349200.0,8.8419,8.8419,8.8119,8.8269,349200.0
2011-10-19 14:45:00,11.78,11.83,11.77,11.81,441000.0,8.8344,8.8719,8.8269,8.8569,441000.0
2011-10-19 14:50:00,11.81,11.81,11.78,11.78,513800.0,8.8569,8.8569,8.8344,8.8344,513800.0
2011-10-19 14:55:00,11.78,11.78,11.72,11.72,706400.0,8.8344,8.8344,8.7894,8.7894,706400.0
2011-10-19 15:00:00,11.72,11.74,11.69,11.7,886200.0,8.7894,8.8044,8.7669,8.7744,886200.0
2011-10-19 15:05:00,11.7,11.71,11.68,11.7,592400.0,8.7744,8.7819,8.7594,8.7744,592400.0
2011-10-19 15:10:00,11.7,11.71,11.67,11.69,753600.0,8.7744,8.7819,8.7519,8.7669,753600.0
2011-10-19 15:15:00,11.69,11.73,11.69,11.72,612200.0,8.7669,8.7969,8.7669,8.7894,612200.0
2011-10-19 15:20:00,11.72,11.74,11.71,11.74,354800.0,8.7894,8.8044,8.7819,8.8044,354800.0
2011-10-19 15:25:00,11.74,11.74,11.7,11.71,454400.0,8.8044,8.8044,8.7744,8.7819,454400.0
2011-10-19 15:30:00,11.71,11.77,11.7,11.76,481800.0,8.7819,8.8269,8.7744,8.8194,481800.0
2011-10-19 15:35:00,11.76,11.77,11.72,11.73,693800.0,8.8194,8.8269,8.7894,8.7969,693800.0
2011-10-19 15:40:00,11.73,11.77,11.69,11.75,724600.0,8.7969,8.8269,8.7669,8.8119,724600.0
2011-10-19 15:45:00,11.75,11.79,11.73,11.78,1095800.0,8.8119,8.8419,8.7969,8.8344,1095800.0
2011-10-19 15:50:00,11.78,11.79,11.75,11.77,1039400.0,8.8344,8.8419,8.8119,8.8269,1039400.0
2011-10-19 15:55:00,11.77,11.78,11.76,11.78,1152800.0,8.8269,8.8344,8.8194,8.8344,1152800.0
2011-10-20 09:30:00,11.81,11.86,11.76,11.83,514400.0,8.8569,8.8944,8.8194,8.8719,514400.0
2011-10-20 09:35:00,11.83,11.87,11.81,11.87,448000.0,8.8719,8.9019,8.8569,8.9019,448000.0
2011-10-20 09:40:00,11.87,11.9,11.85,11.88,390400.0,8.9019,8.9244,8.8869,8.9094,390400.0
2011-10-20 09:45:00,11.88,11.94,11.88,11.93,355600.0,8.9094,8.9544,8.9094,8.9469,355600.0
2011-10-20 09:50:00,11.93,11.94,11.88,11.89,260400.0,8.9469,8.9544,8.9094,8.9169,260400.0
2011-10-20 09:55:00,11.89,11.89,11.85,11.85,289800.0,8.9169,8.9169,8.8869,8.8869,289800.0
2011-10-20 10:00:00,11.86,11.9,11.81,11.83,927200.0,8.8944,8.9244,8.8569,8.8719,927200.0
2011-10-20 10:05:00,11.82,11.82,11.79,11.8,433400.0,8.8644,8.8644,8.8419,8.8494,433400.0
2011-10-20 10:10:00,11.8,11.83,11.79,11.79,799600.0,8.8494,8.8719,8.8419,8.8419,799600.0
2011-10-20 10:15:00,11.79,11.8,11.77,11.79,314600.0,8.8419,8.8494,8.8269,8.8419,314600.0
2011-10-20 10:20:00,11.79,11.8,11.76,11.79,477400.0,8.8419,8.8494,8.8194,8.8419,477400.0
2011-10-20 10:25:00,11.79,11.8,11.77,11.78,634000.0,8.8419,8.8494,8.8269,8.8344,634000.0
2011-10-20 10:30:00,11.78,11.82,11.76,11.81,629800.0,8.8344,8.8644,8.8194,8.8569,629800.0
2011-10-20 10:35:00,11.81,11.84,11.81,11.84,371000.0,8.8569,8.8794,8.8569,8.8794,371000.0
2011-10-20 10:40:00,11.84,11.85,11.8,11.81,269400.0,8.8794,8.8869,8.8494,8.8569,269400.0
2011-10-20 10:45:00,11.81,11.81,11.78,11.79,378800.0,8.8569,8.8569,8.8344,8.8419,378800.0
2011-10-20 10:50:00,11.79,11.8,11.76,11.79,686600.0,8.8419,8.8494,8.8194,8.8419,686600.0
2011-10-20 10:55:00,11.78,11.78,11.72,11.72,322800.0,8.8344,8.8344,8.7894,8.7894,322800.0
2011-10-20 11:00:00,11.72,11.72,11.65,11.65,449600.0,8.7894,8.7894,8.7369,8.7369,449600.0
2011-10-20 11:05:00,11.65,11.67,11.64,11.66,450000.0,8.7369,8.7519,8.7294,8.7444,450000.0
2011-10-20 11:10:00,11.66,11.67,11.64,11.65,191800.0,8.7444,8.7519,8.7294,8.7369,191800.0
2011-10-20 11:15:00,11.65,11.65,11.6,11.6,322400.0,8.7369,8.7369,8.6994,8.6994,322400.0
2011-10-20 11:20:00,11.6,11.63,11.6,11.62,250600.0,8.6994,8.7219,8.6994,8.7144,250600.0
2011-10-20 11:25:00,11.62,11.67,11.62,11.65,270400.0,8.7144,8.7519,8.7144,8.7369,270400.0
2011-10-20 11:30:00,11.65,11.65,11.63,11.65,214000.0,8.7369,8.7369,8.7219,8.7369,214000.0
2011-10-20 11:35:00,11.65,11.68,11.65,11.66,340000.0,8.7369,8.7594,8.7369,8.7444,340000.0
2011-10-20 11:40:00,11.66,11.68,11.65,11.67,279000.0,8.7444,8.7594,8.7369,8.7519,279000.0
2011-10-20 11:45:00,11.67,11.69,11.65,11.66,189000.0,8.7519,8.7669,8.7369,8.7444,189000.0
2011-10-20 11:50:00,11.67,11.67,11.64,11.64,230000.0,8.7519,8.7519,8.7294,8.7294,230000.0
2011-10-20 11:55:00,11.64,11.65,11.6,11.62,434400.0,8.7294,8.7369,8.6994,8.7144,434400.0
2011-10-20 12:00:00,11.62,11.63,11.6,11.62,313200.0,8.7144,8.7219,8.6994,8.7144,313200.0
2011-10-20 12:05:00,11.61,11.62,11.56,11.58,356200.0,8.7069,8.7144,8.6694,8.6844,356200.0
2011-10-20 12:10:00,11.57,11.58,11.56,11.58,207600.0,8.6769,8.6844,8.6694,8.6844,207600.0
2011-10-20 12:15:00,11.58,11.59,11.52,11.52,342800.0,8.6844,8.6919,8.6394,8.6394,342800.0
2011-10-20 12:20:00,11.52,11.56,11.52,11.56,376400.0,8.6394,8.6694,8.6394,8.6694,376400.0
2011-10-20 12:25:00,11.56,11.6,11.56,11.6,341000.0,8.6694,8.6994,8.6694,8.6994,341000.0
2011-10-20 12:30:00,11.6,11.63,11.59,11.62,256600.0,8.6994,8.7219,8.6919,8.7144,256600.0
2011-10-20 12:35:00,11.61,11.63,11.61,11.63,113000.0,8.7069,8.7219,8.7069,8.7219,113000.0
2011-10-20 12:40:00,11.63,11.63,11.62,11.62,91800.0,8.7219,8.7219,8.7144,8.7144,91800.0
2011-10-20 12:45:00,11.63,11.65,11.63,11.63,127800.0,8.7219,8.7369,8.7219,8.7219,127800.0
2011-10-20 12:50:00,11.63,11.63,11.62,11.63,69800.0,8.7219,8.7219,8.7144,8.7219,69800.0
2011-10-20 12:55:00,11.63,11.69,11.63,11.67,183200.0,8.7219,8.7669,8.7219,8.7519,183200.0
2011-10-20 13:00:00,11.67,11.68,11.65,11.65,183000.0,8.7519,8.7594,8.7369,8.7369,183000.0
2011-10-20 13:05:00,11.65,11.7,11.65,11.68,309000.0,8.7369,8.7744,8.7369,8.7594,309000.0
2011-10-20 13:10:00,11.68,11.71,11.68,11.68,149000.0,8.7594,8.7819,8.7594,8.7594,149000.0
2011-10-20 13:15:00,11.68,11.74,11.67,11.74,293800.0,8.7594,8.8044,8.7519,8.8044,293800.0
2011-10-20 13:20:00,11.74,11.78,11.74,11.76,290800.0,8.8044,8.8344,8.8044,8.8194,290800.0
2011-10-20 13:25:00,11.76,11.79,11.76,11.76,340600.0,8.8194,8.8419,8.8194,8.8194,340600.0
2011-10-20 13:30:00,11.77,11.79,11.72,11.73,495000.0,8.8269,8.8419,8.7894,8.7969,495000.0
2011-10-20 13:35:00,11.73,11.75,11.72,11.74,198000.0,8.7969,8.8119,8.7894,8.8044,198000.0
2011-10-20 13:40:00,11.73,11.74,11.71,11.71,221800.0,8.7969,8.8044,8.7819,8.7819,221800.0
2011-10-20 13:45:00,11.71,11.77,11.71,11.74,426800.0,8.7819,8.8269,8.7819,8.8044,426800.0
2011-10-20 13:50:00,11.75,11.78,11.75,11.77,293000.0,8.8119,8.8344,8.8119,8.8269,293000.0
2011-10-20 13:55:00,11.77,11.78,11.74,11.76,346800.0,8.8269,8.8344,8.8044,8.8194,346800.0
2011-10-20 14:00:00,11.75,11.79,11.74,11.76,465000.0,8.8119,8.8419,8.8044,8.8194,465000.0
2011-10-20 14:05:00,11.76,11.78,11.74,11.76,342800.0,8.8194,8.8344,8.8044,8.8194,342800.0
2011-10-20 14:10:00,11.76,11.77,11.75,11.75,340600.0,8.8194,8.8269,8.8119,8.8119,340600.0
2011-10-20 14:15:00,11.75,11.78,11.75,11.77,240000.0,8.8119,8.8344,8.8119,8.8269,240000.0
2011-10-20 14:20:00,11.77,11.79,11.76,11.79,302200.0,8.8269,8.8419,8.8194,8.8419,302200.0
2011-10-20 14:25:00,11.79,11.8,11.78,11.79,249800.0,8.8419,8.8494,8.8344,8.8419,249800.0
2011-10-20 14:30:00,11.79,11.81,11.78,11.79,295200.0,8.8419,8.8569,8.8344,8.8419,295200.0
2011-10-20 14:35:00,11.79,11.86,11.79,11.86,331200.0,8.8419,8.8944,8.8419,8.8944,331200.0
2011-10-20 14:40:00,11.86,11.86,11.82,11.82,403800.0,8.8944,8.8944,8.8644,8.8644,403800.0
2011-10-20 14:45:00,11.82,11.83,11.8,11.83,403000.0,8.8644,8.8719,8.8494,8.8719,403000.0
2011-10-20 14:50:00,11.82,11.86,11.82,11.86,242400.0,8.8644,8.8944,8.8644,8.8944,242400.0
2011-10-20 14:55:00,11.86,11.86,11.83,11.83,200600.0,8.8944,8.8944,8.8719,8.8719,200600.0
2011-10-20 15:00:00,11.83,11.84,11.81,11.81,162000.0,8.8719,8.8794,8.8569,8.8569,162000.0
2011-10-20 15:05:00,11.81,11.83,11.81,11.83,178600.0,8.8569,8.8719,8.8569,8.8719,178600.0
2011-10-20 15:10:00,11.82,11.82,11.79,11.81,223200.0,8.8644,8.8644,8.8419,8.8569,223200.0
2011-10-20 15:15:00,11.81,11.81,11.79,11.81,113600.0,8.8569,8.8569,8.8419,8.8569,113600.0
2011-10-20 15:20:00,11.81,11.81,11.77,11.79,288800.0,8.8569,8.8569,8.8269,8.8419,288800.0
2011-10-20 15:25:00,11.79,11.79,11.76,11.77,258600.0,8.8419,8.8419,8.8194,8.8269,258600.0
2011-10-20 15:30:00,11.77,11.8,11.77,11.79,204600.0,8.8269,8.8494,8.8269,8.8419,204600.0
2011-10-20 15:35:00,11.79,11.8,11.77,11.77,205800.0,8.8419,8.8494,8.8269,8.8269,205800.0
2011-10-20 15:40:00,11.78,11.81,11.78,11.8,220400.0,8.8344,8.8569,8.8344,8.8494,220400.0
2011-10-20 15:45:00,11.8,11.83,11.8,11.83,223200.0,8.8494,8.8719,8.8494,8.8719,223200.0
2011-10-20 15:50:00,11.83,11.83,11.79,11.81,610400.0,8.8719,8.8719,8.8419,8.8569,610400.0
2011-10-20 15:55:00,11.81,11.81,11.79,11.79,1054400.0,8.8569,8.8569,8.8419,8.8419,1054400.0
2011-10-21 09:30:00,11.9,11.96,11.88,11.94,5597600.0,8.9244,8.9694,8.9094,8.9544,5597600.0
2011-10-21 09:35:00,11.94,11.97,11.94,11.96,291800.0,8.9544,8.9769,8.9544,8.9694,291800.0
2011-10-21 09:40:00,11.96,12.01,11.96,12.01,595800.0,8.9694,9.0069,8.9694,9.0069,595800.0
2011-10-21 09:45:00,12.01,12.08,11.99,12.08,452200.0,9.0069,9.0594,8.9919,9.0594,452200.0
2011-10-21 09:50:00,12.08,12.13,12.08,12.13,571800.0,9.0594,9.0968,9.0594,9.0968,571800.0
2011-10-21 09:55:00,12.13,12.17,12.12,12.14,834800.0,9.0968,9.1268,9.0893,9.1043,834800.0
2011-10-21 10:00:00,12.15,12.15,12.08,12.08,444000.0,9.1118,9.1118,9.0594,9.0594,444000.0
2011-10-21 10:05:00,12.08,12.1,12.07,12.09,263800.0,9.0594,9.0743,9.0519,9.0668,263800.0
2011-10-21 10:10:00,12.09,12.13,12.08,12.13,272600.0,9.0668,9.0968,9.0594,9.0968,272600.0
2011-10-21 10:15:00,12.13,12.18,12.12,12.18,498000.0,9.0968,9.1343,9.0893,9.1343,498000.0
2011-10-21 10:20:00,12.18,12.18,12.14,12.15,704800.0,9.1343,9.1343,9.1043,9.1118,704800.0
2011-10-21 10:25:00,12.15,12.15,12.13,12.15,402600.0,9.1118,9.1118,9.0968,9.1118,402600.0
2011-10-21 10:30:00,12.15,12.15,12.1,12.11,535400.0,9.1118,9.1118,9.0743,9.0818,535400.0
2011-10-21 10:35:00,12.1,12.15,12.09,12.14,1122200.0,9.0743,9.1118,9.0668,9.1043,1122200.0
2011-10-21 10:40:00,12.14,12.15,12.13,12.14,261000.0,9.1043,9.1118,9.0968,9.1043,261000.0
2011-10-21 10:45:00,12.13,12.15,12.13,12.13,482400.0,9.0968,9.1118,9.0968,9.0968,482400.0
2011-10-21 10:50:00,12.14,12.14,12.07,12.08,305200.0,9.1043,9.1043,9.0519,9.0594,305200.0
2011-10-21 10:55:00,12.08,12.09,12.06,12.07,504200.0,9.0594,9.0668,9.0444,9.0519,504200.0
2011-10-21 11:00:00,12.07,12.08,12.05,12.06,507400.0,9.0519,9.0594,9.0369,9.0444,507400.0
2011-10-21 11:05:00,12.06,12.08,12.06,12.06,252400.0,9.0444,9.0594,9.0444,9.0444,252400.0
2011-10-21 11:10:00,12.06,12.1,12.06,12.1,184000.0,9.0444,9.0743,9.0444,9.0743,184000.0
2011-10-21 11:15:00,12.1,12.13,12.1,12.13,169600.0,9.0743,9.0968,9.0743,9.0968,169600.0
2011-10-21 11:20:00,12.13,12.13,12.11,12.13,235400.0,9.0968,9.0968,9.0818,9.0968,235400.0
2011-10-21 11:25:00,12.13,12.13,12.11,12.12,109800.0,9.0968,9.0968,9.0818,9.0893,109800.0
2011-10-21 11:30:00,12.12,12.13,12.1,12.11,140400.0,9.0893,9.0968,9.0743,9.0818,140400.0
2011-10-21 11:35:00,12.11,12.11,12.1,12.1,101000.0,9.0818,9.0818,9.0743,9.0743,101000.0
2011-10-21 11:40:00,12.1,12.13,12.1,12.13,264000.0,9.0743,9.0968,9.0743,9.0968,264000.0
2011-10-21 11:45:00,12.13,12.14,12.13,12.13,238800.0,9.0968,9.1043,9.0968,9.0968,238800.0
2011-10-21 11:50:00,12.13,12.13,12.13,12.13,151200.0,9.0968,9.0968,9.0968,9.0968,151200.0
2011-10-21 11:55:00,12.13,12.13,12.13,12.13,138200.0,9.0968,9.0968,9.0968,9.0968,138200.0
2011-10-21 12:00:00,12.13,12.14,12.12,12.12,142800.0,9.0968,9.1043,9.0893,9.0893,142800.0
2011-10-21 12:05:00,12.11,12.13,12.11,12.11,132800.0,9.0818,9.0968,9.0818,9.0818,132800.0
2011-10-21 12:10:00,12.11,12.13,12.11,12.13,105400.0,9.0818,9.0968,9.0818,9.0968,105400.0
2011-10-21 12:15:00,12.13,12.15,12.11,12.12,188200.0,9.0968,9.1118,9.0818,9.0893,188200.0
2011-10-21 12:20:00,12.12,12.12,12.09,12.09,325800.0,9.0893,9.0893,9.0668,9.0668,325800.0
2011-10-21 12:25:00,12.09,12.1,12.08,12.1,103000.0,9.0668,9.0743,9.0594,9.0743,103000.0
2011-10-21 12:30:00,12.1,12.1,12.1,12.1,122400.0,9.0743,9.0743,9.0743,9.0743,122400.0
2011-10-21 12:35:00,12.1,12.1,12.08,12.09,131000.0,9.0743,9.0743,9.0594,9.0668,131000.0
2011-10-21 12:40:00,12.1,12.1,12.09,12.1,85000.0,9.0743,9.0743,9.0668,9.0743,85000.0
2011-10-21 12:45:00,12.1,12.11,12.1,12.11,211800.0,9.0743,9.0818,9.0743,9.0818,211800.0
2011-10-21 12:50:00,12.11,12.11,12.1,12.11,63800.0,9.0818,9.0818,9.0743,9.0818,63800.0
2011-10-21 12:55:00,12.11,12.12,12.1,12.1,169000.0,9.0818,9.0893,9.0743,9.0743,169000.0
2011-10-21 13:00:00,12.1,12.1,12.05,12.06,302400.0,9.0743,9.0743,9.0369,9.0444,302400.0
2011-10-21 13:05:00,12.06,12.06,12.05,12.06,67800.0,9.0444,9.0444,9.0369,9.0444,67800.0
2011-10-21 13:10:00,12.05,12.06,12.02,12.05,313000.0,9.0369,9.0444,9.0144,9.0369,313000.0
2011-10-21 13:15:00,12.05,12.06,12.04,12.05,132600.0,9.0369,9.0444,9.0294,9.0369,132600.0
2011-10-21 13:20:00,12.05,12.06,12.04,12.04,99000.0,9.0369,9.0444,9.0294,9.0294,99000.0
2011-10-21 13:25:00,12.04,12.05,12.01,12.01,267200.0,9.0294,9.0369,9.0069,9.0069,267200.0
2011-10-21 13:30:00,12.01,12.03,11.99,12.03,199000.0,9.0069,9.0219,8.9919,9.0219,199000.0
2011-10-21 13:35:00,12.02,12.04,12.02,12.02,242800.0,9.0144,9.0294,9.0144,9.0144,242800.0
2011-10-21 13:40:00,12.02,12.03,11.99,12.01,302000.0,9.0144,9.0219,8.9919,9.0069,302000.0
2011-10-21 13:45:00,12.02,12.03,12.0,12.03,198400.0,9.0144,9.0219,8.9994,9.0219,198400.0
2011-10-21 13:50:00,12.02,12.04,12.01,12.03,68800.0,9.0144,9.0294,9.0069,9.0219,68800.0
2011-10-21 13:55:00,12.03,12.04,12.01,12.01,107200.0,9.0219,9.0294,9.0069,9.0069,107200.0
2011-10-21 14:00:00,12.01,12.05,11.99,12.05,237400.0,9.0069,9.0369,8.9919,9.0369,237400.0
2011-10-21 14:05:00,12.05,12.08,12.05,12.06,368800.0,9.0369,9.0594,9.0369,9.0444,368800.0
2011-10-21 14:10:00,12.06,12.06,12.04,12.05,284800.0,9.0444,9.0444,9.0294,9.0369,284800.0
2011-10-21 14:15:00,12.05,12.06,12.05,12.06,154400.0,9.0369,9.0444,9.0369,9.0444,154400.0
2011-10-21 14:20:00,12.06,12.08,12.06,12.07,187000.0,9.0444,9.0594,9.0444,9.0519,187000.0
2011-10-21 14:25:00,12.07,12.08,12.06,12.06,222800.0,9.0519,9.0594,9.0444,9.0444,222800.0
2011-10-21 14:30:00,12.07,12.08,12.04,12.04,230400.0,9.0519,9.0594,9.0294,9.0294,230400.0
2011-10-21 14:35:00,12.04,12.05,12.04,12.05,58000.0,9.0294,9.0369,9.0294,9.0369,58000.0
2011-10-21 14:40:00,12.05,12.08,12.05,12.08,231400.0,9.0369,9.0594,9.0369,9.0594,231400.0
2011-10-21 14:45:00,12.08,12.1,12.08,12.09,173000.0,9.0594,9.0743,9.0594,9.0668,173000.0
2011-10-21 14:50:00,12.09,12.1,12.08,12.08,183800.0,9.0668,9.0743,9.0594,9.0594,183800.0
2011-10-21 14:55:00,12.08,12.1,12.07,12.1,197000.0,9.0594,9.0743,9.0519,9.0743,197000.0
2011-10-21 15:00:00,12.1,12.13,12.09,12.12,354200.0,9.0743,9.0968,9.0668,9.0893,354200.0
2011-10-21 15:05:00,12.12,12.12,12.11,12.11,201400.0,9.0893,9.0893,9.0818,9.0818,201400.0
2011-10-21 15:10:00,12.11,12.12,12.11,12.11,135000.0,9.0818,9.0893,9.0818,9.0818,135000.0
2011-10-21 15:15:00,12.11,12.12,12.1,12.12,245000.0,9.0818,9.0893,9.0743,9.0893,245000.0
2011-10-21 15:20:00,12.12,12.14,12.11,12.13,363000.0,9.0893,9.1043,9.0818,9.0968,363000.0
2011-10-21 15:25:00,12.13,12.15,12.13,12.13,486600.0,9.0968,9.1118,9.0968,9.0968,486600.0
2011-10-21 15:30:00,12.13,12.15,12.13,12.13,334400.0,9.0968,9.1118,9.0968,9.0968,334400.0
2011-10-21 15:35:00,12.14,12.15,12.13,12.13,547200.0,9.1043,9.1118,9.0968,9.0968,547200.0
2011-10-21 15:40:00,12.13,12.13,12.08,12.08,781800.0,9.0968,9.0968,9.0594,9.0594,781800.0
2011-10-21 15:45:00,12.09,12.11,12.08,12.11,1266800.0,9.0668,9.0818,9.0594,9.0818,1266800.0
2011-10-21 15:50:00,12.11,12.15,12.11,12.15,1197800.0,9.0818,9.1118,9.0818,9.1118,1197800.0
2011-10-21 15:55:00,12.15,12.17,12.13,12.17,2299200.0,9.1118,9.1268,9.0968,9.1268,2299200.0
2011-10-24 09:30:00,12.17,12.21,12.12,12.2,467800.0,9.1268,9.1568,9.0893,9.1493,467800.0
2011-10-24 09:35:00,12.2,12.21,12.17,12.18,278400.0,9.1493,9.1568,9.1268,9.1343,278400.0
2011-10-24 09:40:00,12.18,12.2,12.15,12.17,203400.0,9.1343,9.1493,9.1118,9.1268,203400.0
2011-10-24 09:45:00,12.18,12.22,12.17,12.21,325800.0,9.1343,9.1643,9.1268,9.1568,325800.0
2011-10-24 09:50:00,12.21,12.22,12.18,12.2,183800.0,9.1568,9.1643,9.1343,9.1493,183800.0
2011-10-24 09:55:00,12.2,12.2,12.18,12.2,141200.0,9.1493,9.1493,9.1343,9.1493,141200.0
2011-10-24 10:00:00,12.2,12.2,12.15,12.18,153800.0,9.1493,9.1493,9.1118,9.1343,153800.0
2011-10-24 10:05:00,12.18,12.24,12.18,12.24,249800.0,9.1343,9.1793,9.1343,9.1793,249800.0
2011-10-24 10:10:00,12.24,12.27,12.24,12.24,546400.0,9.1793,9.2018,9.1793,9.1793,546400.0
2011-10-24 10:15:00,12.25,12.25,12.23,12.24,179600.0,9.1868,9.1868,9.1718,9.1793,179600.0
2011-10-24 10:20:00,12.24,12.24,12.2,12.21,277800.0,9.1793,9.1793,9.1493,9.1568,277800.0
2011-10-24 10:25:00,12.21,12.26,12.21,12.25,276200.0,9.1568,9.1943,9.1568,9.1868,276200.0
2011-10-24 10:30:00,12.25,12.28,12.24,12.27,220800.0,9.1868,9.2093,9.1793,9.2018,220800.0
2011-10-24 10:35:00,12.28,12.28,12.26,12.27,133000.0,9.2093,9.2093,9.1943,9.2018,133000.0
2011-10-24 10:40:00,12.27,12.29,12.26,12.28,208800.0,9.2018,9.2168,9.1943,9.2093,208800.0
2011-10-24 10:45:00,12.29,12.3,12.27,12.28,228800.0,9.2168,9.2243,9.2018,9.2093,228800.0
2011-10-24 10:50:00,12.28,12.31,12.28,12.31,437200.0,9.2093,9.2318,9.2093,9.2318,437200.0
2011-10-24 10:55:00,12.31,12.32,12.28,12.29,214600.0,9.2318,9.2393,9.2093,9.2168,214600.0
2011-10-24 11:00:00,12.29,12.3,12.28,12.3,287600.0,9.2168,9.2243,9.2093,9.2243,287600.0
2011-10-24 11:05:00,12.3,12.31,12.3,12.3,175200.0,9.2243,9.2318,9.2243,9.2243,175200.0
2011-10-24 11:10:00,12.31,12.35,12.31,12.33,685200.0,9.2318,9.2618,9.2318,9.2468,685200.0
2011-10-24 11:15:00,12.32,12.35,12.32,12.35,292600.0,9.2393,9.2618,9.2393,9.2618,292600.0
2011-10-24 11:20:00,12.35,12.36,12.35,12.35,593800.0,9.2618,9.2693,9.2618,9.2618,593800.0
2011-10-24 11:25:00,12.35,12.36,12.35,12.35,324000.0,9.2618,9.2693,9.2618,9.2618,324000.0
2011-10-24 11:30:00,12.35,12.35,12.3,12.31,593000.0,9.2618,9.2618,9.2243,9.2318,593000.0
2011-10-24 11:35:00,12.31,12.31,12.3,12.31,684000.0,9.2318,9.2318,9.2243,9.2318,684000.0
2011-10-24 11:40:00,12.31,12.38,12.31,12.36,1613800.0,9.2318,9.2843,9.2318,9.2693,1613800.0
2011-10-24 11:45:00,12.36,12.37,12.35,12.35,690400.0,9.2693,9.2768,9.2618,9.2618,690400.0
2011-10-24 11:50:00,12.36,12.36,12.34,12.34,516400.0,9.2693,9.2693,9.2543,9.2543,516400.0
2011-10-24 11:55:00,12.34,12.35,12.31,12.34,404600.0,9.2543,9.2618,9.2318,9.2543,404600.0
2011-10-24 12:00:00,12.34,12.34,12.31,12.32,297400.0,9.2543,9.2543,9.2318,9.2393,297400.0
2011-10-24 12:05:00,12.31,12.34,12.31,12.34,278200.0,9.2318,9.2543,9.2318,9.2543,278200.0
2011-10-24 12:10:00,12.34,12.35,12.33,12.35,146200.0,9.2543,9.2618,9.2468,9.2618,146200.0
2011-10-24 12:15:00,12.34,12.35,12.34,12.34,127800.0,9.2543,9.2618,9.2543,9.2543,127800.0
2011-10-24 12:20:00,12.34,12.35,12.34,12.34,165600.0,9.2543,9.2618,9.2543,9.2543,165600.0
2011-10-24 12:25:00,12.34,12.36,12.34,12.34,634800.0,9.2543,9.2693,9.2543,9.2543,634800.0
2011-10-24 12:30:00,12.34,12.35,12.33,12.34,600400.0,9.2543,9.2618,9.2468,9.2543,600400.0
2011-10-24 12:35:00,12.33,12.35,12.31,12.35,430800.0,9.2468,9.2618,9.2318,9.2618,430800.0
2011-10-24 12:40:00,12.35,12.37,12.35,12.36,274600.0,9.2618,9.2768,9.2618,9.2693,274600.0
2011-10-24 12:45:00,12.37,12.37,12.33,12.34,240000.0,9.2768,9.2768,9.2468,9.2543,240000.0
2011-10-24 12:50:00,12.34,12.34,12.33,12.34,67400.0,9.2543,9.2543,9.2468,9.2543,67400.0
2011-10-24 12:55:00,12.34,12.37,12.34,12.37,138000.0,9.2543,9.2768,9.2543,9.2768,138000.0
2011-10-24 13:00:00,12.37,12.37,12.35,12.36,178400.0,9.2768,9.2768,9.2618,9.2693,178400.0
2011-10-24 13:05:00,12.36,12.36,12.34,12.34,288800.0,9.2693,9.2693,9.2543,9.2543,288800.0
2011-10-24 13:10:00,12.34,12.37,12.34,12.36,309600.0,9.2543,9.2768,9.2543,9.2693,309600.0
2011-10-24 13:15:00,12.35,12.36,12.34,12.34,121000.0,9.2618,9.2693,9.2543,9.2543,121000.0
2011-10-24 13:20:00,12.34,12.34,12.32,12.32,123000.0,9.2543,9.2543,9.2393,9.2393,123000.0
2011-10-24 13:25:00,12.33,12.34,12.32,12.32,126000.0,9.2468,9.2543,9.2393,9.2393,126000.0
2011-10-24 13:30:00,12.32,12.34,12.32,12.34,156200.0,9.2393,9.2543,9.2393,9.2543,156200.0
2011-10-24 13:35:00,12.34,12.36,12.33,12.35,125200.0,9.2543,9.2693,9.2468,9.2618,125200.0
2011-10-24 13:40:00,12.35,12.36,12.34,12.35,113000.0,9.2618,9.2693,9.2543,9.2618,113000.0
2011-10-24 13:45:00,12.35,12.38,12.34,12.37,426400.0,9.2618,9.2843,9.2543,9.2768,426400.0
2011-10-24 13:50:00,12.37,12.38,12.36,12.38,130000.0,9.2768,9.2843,9.2693,9.2843,130000.0
2011-10-24 13:55:00,12.38,12.38,12.36,12.36,113600.0,9.2843,9.2843,9.2693,9.2693,113600.0
2011-10-24 14:00:00,12.36,12.38,12.36,12.37,243600.0,9.2693,9.2843,9.2693,9.2768,243600.0
2011-10-24 14:05:00,12.37,12.37,12.35,12.35,287000.0,9.2768,9.2768,9.2618,9.2618,287000.0
2011-10-24 14:10:00,12.35,12.36,12.32,12.33,239800.0,9.2618,9.2693,9.2393,9.2468,239800.0
2011-10-24 14:15:00,12.33,12.35,12.31,12.33,318800.0,9.2468,9.2618,9.2318,9.2468,318800.0
2011-10-24 14:20:00,12.33,12.37,12.33,12.36,241200.0,9.2468,9.2768,9.2468,9.2693,241200.0
2011-10-24 14:25:00,12.36,12.37,12.36,12.37,207200.0,9.2693,9.2768,9.2693,9.2768,207200.0
2011-10-24 14:30:00,12.37,12.38,12.36,12.37,257600.0,9.2768,9.2843,9.2693,9.2768,257600.0
2011-10-24 14:35:00,12.37,12.38,12.36,12.38,131200.0,9.2768,9.2843,9.2693,9.2843,131200.0
2011-10-24 14:40:00,12.38,12.38,12.35,12.35,219600.0,9.2843,9.2843,9.2618,9.2618,219600.0
2011-10-24 14:45:00,12.35,12.36,12.34,12.35,350000.0,9.2618,9.2693,9.2543,9.2618,350000.0
2011-10-24 14:50:00,12.35,12.36,12.34,12.34,327800.0,9.2618,9.2693,9.2543,9.2543,327800.0
2011-10-24 14:55:00,12.34,12.35,12.33,12.34,235200.0,9.2543,9.2618,9.2468,9.2543,235200.0
2011-10-24 15:00:00,12.34,12.37,12.34,12.35,335800.0,9.2543,9.2768,9.2543,9.2618,335800.0
2011-10-24 15:05:00,12.36,12.37,12.34,12.35,198400.0,9.2693,9.2768,9.2543,9.2618,198400.0
2011-10-24 15:10:00,12.35,12.35,12.33,12.33,177800.0,9.2618,9.2618,9.2468,9.2468,177800.0
2011-10-24 15:15:00,12.33,12.33,12.31,12.33,310400.0,9.2468,9.2468,9.2318,9.2468,310400.0
2011-10-24 15:20:00,12.33,12.34,12.31,12.31,528200.0,9.2468,9.2543,9.2318,9.2318,528200.0
2011-10-24 15:25:00,12.31,12.32,12.29,12.31,412400.0,9.2318,9.2393,9.2168,9.2318,412400.0
2011-10-24 15:30:00,12.3,12.32,12.3,12.31,360600.0,9.2243,9.2393,9.2243,9.2318,360600.0
2011-10-24 15:35:00,12.31,12.33,12.3,12.31,606400.0,9.2318,9.2468,9.2243,9.2318,606400.0
2011-10-24 15:40:00,12.32,12.37,12.31,12.36,679800.0,9.2393,9.2768,9.2318,9.2693,679800.0
2011-10-24 15:45:00,12.36,12.36,12.31,12.31,818600.0,9.2693,9.2693,9.2318,9.2318,818600.0
2011-10-24 15:50:00,12.31,12.33,12.3,12.33,1394600.0,9.2318,9.2468,9.2243,9.2468,1394600.0
2011-10-24 15:55:00,12.33,12.35,12.31,12.34,1608000.0,9.2468,9.2618,9.2318,9.2543,1608000.0
2011-10-25 09:30:00,12.28,12.31,12.26,12.27,337200.0,9.2093,9.2318,9.1943,9.2018,337200.0
2011-10-25 09:35:00,12.27,12.29,12.18,12.26,1134800.0,9.2018,9.2168,9.1343,9.1943,1134800.0
2011-10-25 09:40:00,12.27,12.29,12.22,12.24,541400.0,9.2018,9.2168,9.1643,9.1793,541400.0
2011-10-25 09:45:00,12.24,12.3,12.22,12.28,813200.0,9.1793,9.2243,9.1643,9.2093,813200.0
2011-10-25 09:50:00,12.28,12.29,12.25,12.27,582200.0,9.2093,9.2168,9.1868,9.2018,582200.0
2011-10-25 09:55:00,12.28,12.31,12.24,12.25,423000.0,9.2093,9.2318,9.1793,9.1868,423000.0
2011-10-25 10:00:00,12.25,12.27,12.19,12.2,725400.0,9.1868,9.2018,9.1418,9.1493,725400.0
2011-10-25 10:05:00,12.2,12.28,12.19,12.27,675200.0,9.1493,9.2093,9.1418,9.2018,675200.0
2011-10-25 10:10:00,12.27,12.29,12.24,12.25,374200.0,9.2018,9.2168,9.1793,9.1868,374200.0
2011-10-25 10:15:00,12.24,12.29,12.22,12.29,332200.0,9.1793,9.2168,9.1643,9.2168,332200.0
2011-10-25 10:20:00,12.29,12.31,12.26,12.26,317800.0,9.2168,9.2318,9.1943,9.1943,317800.0
2011-10-25 10:25:00,12.26,12.28,12.26,12.26,245600.0,9.1943,9.2093,9.1943,9.1943,245600.0
2011-10-25 10:30:00,12.26,12.27,12.22,12.26,312000.0,9.1943,9.2018,9.1643,9.1943,312000.0
2011-10-25 10:35:00,12.26,12.3,12.24,12.29,351600.0,9.1943,9.2243,9.1793,9.2168,351600.0
2011-10-25 10:40:00,12.29,12.3,12.24,12.25,323400.0,9.2168,9.2243,9.1793,9.1868,323400.0
2011-10-25 10:45:00,12.26,12.26,12.23,12.24,192000.0,9.1943,9.1943,9.1718,9.1793,192000.0
2011-10-25 10:50:00,12.24,12.24,12.2,12.2,329200.0,9.1793,9.1793,9.1493,9.1493,329200.0
2011-10-25 10:55:00,12.2,12.22,12.19,12.2,228600.0,9.1493,9.1643,9.1418,9.1493,228600.0
2011-10-25 11:00:00,12.2,12.22,12.18,12.19,330600.0,9.1493,9.1643,9.1343,9.1418,330600.0
2011-10-25 11:05:00,12.18,12.18,12.15,12.16,299800.0,9.1343,9.1343,9.1118,9.1193,299800.0
2011-10-25 11:10:00,12.16,12.18,12.15,12.18,140800.0,9.1193,9.1343,9.1118,9.1343,140800.0
2011-10-25 11:15:00,12.17,12.18,12.13,12.14,239000.0,9.1268,9.1343,9.0968,9.1043,239000.0
2011-10-25 11:20:00,12.13,12.15,12.13,12.15,165400.0,9.0968,9.1118,9.0968,9.1118,165400.0
2011-10-25 11:25:00,12.15,12.17,12.13,12.16,155000.0,9.1118,9.1268,9.0968,9.1193,155000.0
2011-10-25 11:30:00,12.16,12.19,12.15,12.18,288800.0,9.1193,9.1418,9.1118,9.1343,288800.0
2011-10-25 11:35:00,12.18,12.21,12.18,12.19,192600.0,9.1343,9.1568,9.1343,9.1418,192600.0
2011-10-25 11:40:00,12.19,12.2,12.17,12.17,161000.0,9.1418,9.1493,9.1268,9.1268,161000.0
2011-10-25 11:45:00,12.17,12.17,12.13,12.15,189600.0,9.1268,9.1268,9.0968,9.1118,189600.0
2011-10-25 11:50:00,12.15,12.18,12.15,12.18,88800.0,9.1118,9.1343,9.1118,9.1343,88800.0
2011-10-25 11:55:00,12.18,12.21,12.17,12.2,196600.0,9.1343,9.1568,9.1268,9.1493,196600.0
2011-10-25 12:00:00,12.2,12.21,12.2,12.21,336200.0,9.1493,9.1568,9.1493,9.1568,336200.0
2011-10-25 12:05:00,12.2,12.24,12.2,12.24,251200.0,9.1493,9.1793,9.1493,9.1793,251200.0
2011-10-25 12:10:00,12.24,12.25,12.23,12.24,90800.0,9.1793,9.1868,9.1718,9.1793,90800.0
2011-10-25 12:15:00,12.24,12.26,12.24,12.24,260200.0,9.1793,9.1943,9.1793,9.1793,260200.0
2011-10-25 12:20:00,12.24,12.26,12.24,12.24,239800.0,9.1793,9.1943,9.1793,9.1793,239800.0
2011-10-25 12:25:00,12.24,12.29,12.24,12.27,223200.0,9.1793,9.2168,9.1793,9.2018,223200.0
2011-10-25 12:30:00,12.27,12.29,12.26,12.28,309600.0,9.2018,9.2168,9.1943,9.2093,309600.0
2011-10-25 12:35:00,12.28,12.28,12.25,12.25,116000.0,9.2093,9.2093,9.1868,9.1868,116000.0
2011-10-25 12:40:00,12.25,12.26,12.24,12.25,169800.0,9.1868,9.1943,9.1793,9.1868,169800.0
2011-10-25 12:45:00,12.25,12.26,12.22,12.22,104400.0,9.1868,9.1943,9.1643,9.1643,104400.0
2011-10-25 12:50:00,12.23,12.23,12.21,12.21,107800.0,9.1718,9.1718,9.1568,9.1568,107800.0
2011-10-25 12:55:00,12.21,12.22,12.2,12.21,140800.0,9.1568,9.1643,9.1493,9.1568,140800.0
2011-10-25 13:00:00,12.21,12.23,12.21,12.22,107800.0,9.1568,9.1718,9.1568,9.1643,107800.0
2011-10-25 13:05:00,12.22,12.24,12.22,12.24,107200.0,9.1643,9.1793,9.1643,9.1793,107200.0
2011-10-25 13:10:00,12.24,12.25,12.23,12.24,108000.0,9.1793,9.1868,9.1718,9.1793,108000.0
2011-10-25 13:15:00,12.24,12.25,12.23,12.24,107800.0,9.1793,9.1868,9.1718,9.1793,107800.0
2011-10-25 13:20:00,12.24,12.26,12.23,12.23,176200.0,9.1793,9.1943,9.1718,9.1718,176200.0
2011-10-25 13:25:00,12.23,12.24,12.22,12.22,202000.0,9.1718,9.1793,9.1643,9.1643,202000.0
2011-10-25 13:30:00,12.21,12.21,12.2,12.21,266800.0,9.1568,9.1568,9.1493,9.1568,266800.0
2011-10-25 13:35:00,12.21,12.22,12.2,12.2,212600.0,9.1568,9.1643,9.1493,9.1493,212600.0
2011-10-25 13:40:00,12.2,12.22,12.2,12.21,250200.0,9.1493,9.1643,9.1493,9.1568,250200.0
2011-10-25 13:45:00,12.21,12.22,12.2,12.21,150000.0,9.1568,9.1643,9.1493,9.1568,150000.0
2011-10-25 13:50:00,12.21,12.25,12.21,12.24,305600.0,9.1568,9.1868,9.1568,9.1793,305600.0
2011-10-25 13:55:00,12.24,12.25,12.24,12.25,147200.0,9.1793,9.1868,9.1793,9.1868,147200.0
2011-10-25 14:00:00,12.25,12.25,12.2,12.21,315000.0,9.1868,9.1868,9.1493,9.1568,315000.0
2011-10-25 14:05:00,12.21,12.22,12.2,12.21,323000.0,9.1568,9.1643,9.1493,9.1568,323000.0
2011-10-25 14:10:00,12.21,12.21,12.2,12.2,315000.0,9.1568,9.1568,9.1493,9.1493,315000.0
2011-10-25 14:15:00,12.2,12.21,12.17,12.18,722000.0,9.1493,9.1568,9.1268,9.1343,722000.0
2011-10-25 14:20:00,12.17,12.18,12.15,12.17,436000.0,9.1268,9.1343,9.1118,9.1268,436000.0
2011-10-25 14:25:00,12.18,12.19,12.17,12.18,402000.0,9.1343,9.1418,9.1268,9.1343,402000.0
2011-10-25 14:30:00,12.18,12.19,12.17,12.18,229000.0,9.1343,9.1418,9.1268,9.1343,229000.0
2011-10-25 14:35:00,12.18,12.19,12.17,12.18,158600.0,9.1343,9.1418,9.1268,9.1343,158600.0
2011-10-25 14:40:00,12.18,12.22,12.17,12.22,246600.0,9.1343,9.1643,9.1268,9.1643,246600.0
2011-10-25 14:45:00,12.22,12.22,12.2,12.2,131800.0,9.1643,9.1643,9.1493,9.1493,131800.0
2011-10-25 14:50:00,12.2,12.2,12.18,12.2,192400.0,9.1493,9.1493,9.1343,9.1493,192400.0
2011-10-25 14:55:00,12.2,12.22,12.19,12.22,167400.0,9.1493,9.1643,9.1418,9.1643,167400.0
2011-10-25 15:00:00,12.22,12.26,12.22,12.24,240200.0,9.1643,9.1943,9.1643,9.1793,240200.0
2011-10-25 15:05:00,12.24,12.24,12.21,12.22,217200.0,9.1793,9.1793,9.1568,9.1643,217200.0
2011-10-25 15:10:00,12.22,12.22,12.17,12.17,288000.0,9.1643,9.1643,9.1268,9.1268,288000.0
2011-10-25 15:15:00,12.17,12.19,12.16,12.16,292800.0,9.1268,9.1418,9.1193,9.1193,292800.0
2011-10-25 15:20:00,12.16,12.17,12.13,12.13,505000.0,9.1193,9.1268,9.0968,9.0968,505000.0
2011-10-25 15:25:00,12.13,12.14,12.12,12.13,355600.0,9.0968,9.1043,9.0893,9.0968,355600.0
2011-10-25 15:30:00,12.13,12.17,12.13,12.15,597600.0,9.0968,9.1268,9.0968,9.1118,597600.0
2011-10-25 15:35:00,12.15,12.16,12.13,12.13,404800.0,9.1118,9.1193,9.0968,9.0968,404800.0
2011-10-25 15:40:00,12.13,12.15,12.13,12.14,363200.0,9.0968,9.1118,9.0968,9.1043,363200.0
2011-10-25 15:45:00,12.14,12.15,12.12,12.13,542000.0,9.1043,9.1118,9.0893,9.0968,542000.0
2011-10-25 15:50:00,12.13,12.13,12.09,12.09,973400.0,9.0968,9.0968,9.0668,9.0668,973400.0
2011-10-25 15:55:00,12.1,12.11,12.06,12.1,1952000.0,9.0743,9.0818,9.0444,9.0743,1952000.0
2011-10-26 09:30:00,12.18,12.38,12.18,12.37,865800.0,9.1343,9.2843,9.1343,9.2768,865800.0
2011-10-26 09:35:00,12.36,12.37,12.25,12.27,636400.0,9.2693,9.2768,9.1868,9.2018,636400.0
2011-10-26 09:40:00,12.27,12.29,12.23,12.26,414800.0,9.2018,9.2168,9.1718,9.1943,414800.0
2011-10-26 09:45:00,12.26,12.31,12.25,12.29,495600.0,9.1943,9.2318,9.1868,9.2168,495600.0
2011-10-26 09:50:00,12.28,12.35,12.28,12.35,593400.0,9.2093,9.2618,9.2093,9.2618,593400.0
2011-10-26 09:55:00,12.35,12.35,12.31,12.32,308000.0,9.2618,9.2618,9.2318,9.2393,308000.0
2011-10-26 10:00:00,12.32,12.37,12.31,12.37,723600.0,9.2393,9.2768,9.2318,9.2768,723600.0
2011-10-26 10:05:00,12.37,12.37,12.34,12.37,691600.0,9.2768,9.2768,9.2543,9.2768,691600.0
2011-10-26 10:10:00,12.37,12.38,12.3,12.33,515600.0,9.2768,9.2843,9.2243,9.2468,515600.0
2011-10-26 10:15:00,12.32,12.34,12.29,12.3,831400.0,9.2393,9.2543,9.2168,9.2243,831400.0
2011-10-26 10:20:00,12.3,12.31,12.28,12.31,330800.0,9.2243,9.2318,9.2093,9.2318,330800.0
2011-10-26 10:25:00,12.31,12.32,12.3,12.32,557200.0,9.2318,9.2393,9.2243,9.2393,557200.0
2011-10-26 10:30:00,12.32,12.32,12.29,12.3,456000.0,9.2393,9.2393,9.2168,9.2243,456000.0
2011-10-26 10:35:00,12.3,12.34,12.3,12.32,307400.0,9.2243,9.2543,9.2243,9.2393,307400.0
2011-10-26 10:40:00,12.32,12.32,12.28,12.29,802200.0,9.2393,9.2393,9.2093,9.2168,802200.0
2011-10-26 10:45:00,12.3,12.3,12.24,12.26,1000800.0,9.2243,9.2243,9.1793,9.1943,1000800.0
2011-10-26 10:50:00,12.26,12.28,12.22,12.22,1017600.0,9.1943,9.2093,9.1643,9.1643,1017600.0
2011-10-26 10:55:00,12.22,12.22,12.12,12.13,1478000.0,9.1643,9.1643,9.0893,9.0968,1478000.0
2011-10-26 11:00:00,12.13,12.13,12.11,12.13,388800.0,9.0968,9.0968,9.0818,9.0968,388800.0
2011-10-26 11:05:00,12.13,12.15,12.09,12.11,444800.0,9.0968,9.1118,9.0668,9.0818,444800.0
2011-10-26 11:10:00,12.11,12.12,12.09,12.1,324000.0,9.0818,9.0893,9.0668,9.0743,324000.0
2011-10-26 11:15:00,12.1,12.15,12.09,12.15,304000.0,9.0743,9.1118,9.0668,9.1118,304000.0
2011-10-26 11:20:00,12.15,12.15,12.09,12.1,551800.0,9.1118,9.1118,9.0668,9.0743,551800.0
2011-10-26 11:25:00,12.1,12.14,12.08,12.12,467800.0,9.0743,9.1043,9.0594,9.0893,467800.0
2011-10-26 11:30:00,12.12,12.18,12.11,12.17,312400.0,9.0893,9.1343,9.0818,9.1268,312400.0
2011-10-26 11:35:00,12.17,12.17,12.15,12.15,201400.0,9.1268,9.1268,9.1118,9.1118,201400.0
2011-10-26 11:40:00,12.15,12.22,12.15,12.22,416000.0,9.1118,9.1643,9.1118,9.1643,416000.0
2011-10-26 11:45:00,12.22,12.24,12.21,12.22,311800.0,9.1643,9.1793,9.1568,9.1643,311800.0
2011-10-26 11:50:00,12.22,12.28,12.21,12.27,487000.0,9.1643,9.2093,9.1568,9.2018,487000.0
2011-10-26 11:55:00,12.27,12.28,12.25,12.25,213400.0,9.2018,9.2093,9.1868,9.1868,213400.0
2011-10-26 12:00:00,12.25,12.26,12.23,12.26,178600.0,9.1868,9.1943,9.1718,9.1943,178600.0
2011-10-26 12:05:00,12.26,12.27,12.26,12.26,134000.0,9.1943,9.2018,9.1943,9.1943,134000.0
2011-10-26 12:10:00,12.26,12.26,12.23,12.24,221000.0,9.1943,9.1943,9.1718,9.1793,221000.0
2011-10-26 12:15:00,12.24,12.27,12.24,12.26,173200.0,9.1793,9.2018,9.1793,9.1943,173200.0
2011-10-26 12:20:00,12.26,12.28,12.24,12.25,189800.0,9.1943,9.2093,9.1793,9.1868,189800.0
2011-10-26 12:25:00,12.25,12.27,12.24,12.26,217800.0,9.1868,9.2018,9.1793,9.1943,217800.0
2011-10-26 12:30:00,12.26,12.27,12.24,12.26,237200.0,9.1943,9.2018,9.1793,9.1943,237200.0
2011-10-26 12:35:00,12.26,12.27,12.26,12.27,203200.0,9.1943,9.2018,9.1943,9.2018,203200.0
2011-10-26 12:40:00,12.26,12.27,12.24,12.26,165400.0,9.1943,9.2018,9.1793,9.1943,165400.0
2011-10-26 12:45:00,12.26,12.26,12.22,12.23,262800.0,9.1943,9.1943,9.1643,9.1718,262800.0
2011-10-26 12:50:00,12.24,12.24,12.22,12.22,205600.0,9.1793,9.1793,9.1643,9.1643,205600.0
2011-10-26 12:55:00,12.22,12.24,12.21,12.22,111600.0,9.1643,9.1793,9.1568,9.1643,111600.0
2011-10-26 13:00:00,12.22,12.23,12.21,12.22,314200.0,9.1643,9.1718,9.1568,9.1643,314200.0
2011-10-26 13:05:00,12.23,12.24,12.21,12.22,243800.0,9.1718,9.1793,9.1568,9.1643,243800.0
2011-10-26 13:10:00,12.22,12.22,12.2,12.21,179600.0,9.1643,9.1643,9.1493,9.1568,179600.0
2011-10-26 13:15:00,12.21,12.23,12.21,12.23,218400.0,9.1568,9.1718,9.1568,9.1718,218400.0
2011-10-26 13:20:00,12.23,12.24,12.22,12.23,299000.0,9.1718,9.1793,9.1643,9.1718,299000.0
2011-10-26 13:25:00,12.23,12.25,12.22,12.25,148600.0,9.1718,9.1868,9.1643,9.1868,148600.0
2011-10-26 13:30:00,12.25,12.29,12.25,12.27,422200.0,9.1868,9.2168,9.1868,9.2018,422200.0
2011-10-26 13:35:00,12.27,12.31,12.27,12.3,524600.0,9.2018,9.2318,9.2018,9.2243,524600.0
2011-10-26 13:40:00,12.3,12.3,12.26,12.27,957400.0,9.2243,9.2243,9.1943,9.2018,957400.0
2011-10-26 13:45:00,12.27,12.31,12.26,12.31,608000.0,9.2018,9.2318,9.1943,9.2318,608000.0
2011-10-26 13:50:00,12.31,12.37,12.31,12.33,1703000.0,9.2318,9.2768,9.2318,9.2468,1703000.0
2011-10-26 13:55:00,12.32,12.37,12.31,12.36,1207400.0,9.2393,9.2768,9.2318,9.2693,1207400.0
2011-10-26 14:00:00,12.36,12.39,12.36,12.37,808600.0,9.2693,9.2918,9.2693,9.2768,808600.0
2011-10-26 14:05:00,12.36,12.38,12.34,12.38,471000.0,9.2693,9.2843,9.2543,9.2843,471000.0
2011-10-26 14:10:00,12.38,12.41,12.36,12.4,1389000.0,9.2843,9.3068,9.2693,9.2993,1389000.0
2011-10-26 14:15:00,12.4,12.42,12.34,12.35,1072400.0,9.2993,9.3143,9.2543,9.2618,1072400.0
2011-10-26 14:20:00,12.35,12.37,12.33,12.35,215000.0,9.2618,9.2768,9.2468,9.2618,215000.0
2011-10-26 14:25:00,12.35,12.38,12.34,12.37,318400.0,9.2618,9.2843,9.2543,9.2768,318400.0
2011-10-26 14:30:00,12.37,12.42,12.35,12.4,769800.0,9.2768,9.3143,9.2618,9.2993,769800.0
2011-10-26 14:35:00,12.4,12.47,12.39,12.46,650000.0,9.2993,9.3518,9.2918,9.3443,650000.0
2011-10-26 14:40:00,12.46,12.47,12.43,12.44,916200.0,9.3443,9.3518,9.3218,9.3293,916200.0
2011-10-26 14:45:00,12.45,12.45,12.43,12.44,671600.0,9.3368,9.3368,9.3218,9.3293,671600.0
2011-10-26 14:50:00,12.43,12.45,12.42,12.45,599200.0,9.3218,9.3368,9.3143,9.3368,599200.0
2011-10-26 14:55:00,12.45,12.46,12.42,12.43,663000.0,9.3368,9.3443,9.3143,9.3218,663000.0
2011-10-26 15:00:00,12.44,12.46,12.43,12.44,431200.0,9.3293,9.3443,9.3218,9.3293,431200.0
2011-10-26 15:05:00,12.45,12.45,12.41,12.44,271000.0,9.3368,9.3368,9.3068,9.3293,271000.0
2011-10-26 15:10:00,12.43,12.47,12.42,12.47,335200.0,9.3218,9.3518,9.3143,9.3518,335200.0
2011-10-26 15:15:00,12.47,12.48,12.46,12.47,632800.0,9.3518,9.3593,9.3443,9.3518,632800.0
2011-10-26 15:20:00,12.47,12.49,12.44,12.45,2075200.0,9.3518,9.3668,9.3293,9.3368,2075200.0
2011-10-26 15:25:00,12.45,12.49,12.43,12.47,1788200.0,9.3368,9.3668,9.3218,9.3518,1788200.0
2011-10-26 15:30:00,12.47,12.49,12.46,12.49,834200.0,9.3518,9.3668,9.3443,9.3668,834200.0
2011-10-26 15:35:00,12.49,12.49,12.44,12.45,1032600.0,9.3668,9.3668,9.3293,9.3368,1032600.0
2011-10-26 15:40:00,12.45,12.49,12.45,12.47,683400.0,9.3368,9.3668,9.3368,9.3518,683400.0
2011-10-26 15:45:00,12.47,12.48,12.41,12.41,864200.0,9.3518,9.3593,9.3068,9.3068,864200.0
2011-10-26 15:50:00,12.42,12.43,12.38,12.38,1977000.0,9.3143,9.3218,9.2843,9.2843,1977000.0
2011-10-26 15:55:00,12.38,12.41,12.37,12.4,2285200.0,9.2843,9.3068,9.2768,9.2993,2285200.0
2011-10-27 09:30:00,12.6,12.66,12.44,12.44,2215600.0,9.4493,9.4943,9.3293,9.3293,2215600.0
2011-10-27 09:35:00,12.44,12.46,12.19,12.2,1911800.0,9.3293,9.3443,9.1418,9.1493,1911800.0
2011-10-27 09:40:00,12.19,12.22,12.12,12.13,1929600.0,9.1418,9.1643,9.0893,9.0968,1929600.0
2011-10-27 09:45:00,12.13,12.16,12.01,12.02,3225000.0,9.0968,9.1193,9.0069,9.0144,3225000.0
2011-10-27 09:50:00,12.02,12.07,12.01,12.05,3552800.0,9.0144,9.0519,9.0069,9.0369,3552800.0
2011-10-27 09:55:00,12.05,12.06,11.96,12.0,2046600.0,9.0369,9.0444,8.9694,8.9994,2046600.0
2011-10-27 10:00:00,12.0,12.04,11.98,11.99,2483200.0,8.9994,9.0294,8.9844,8.9919,2483200.0
2011-10-27 10:05:00,11.99,12.02,11.96,12.01,2909000.0,8.9919,9.0144,8.9694,9.0069,2909000.0
2011-10-27 10:10:00,12.01,12.04,12.01,12.01,1019000.0,9.0069,9.0294,9.0069,9.0069,1019000.0
2011-10-27 10:15:00,12.02,12.02,11.99,11.99,1431200.0,9.0144,9.0144,8.9919,8.9919,1431200.0
2011-10-27 10:20:00,11.99,12.01,11.99,12.01,390400.0,8.9919,9.0069,8.9919,9.0069,390400.0
2011-10-27 10:25:00,12.0,12.01,11.99,12.01,1502000.0,8.9994,9.0069,8.9919,9.0069,1502000.0
2011-10-27 10:30:00,12.01,12.02,12.0,12.01,694400.0,9.0069,9.0144,8.9994,9.0069,694400.0
2011-10-27 10:35:00,12.01,12.02,12.0,12.02,830000.0,9.0069,9.0144,8.9994,9.0144,830000.0
2011-10-27 10:40:00,12.02,12.05,12.01,12.05,1232000.0,9.0144,9.0369,9.0069,9.0369,1232000.0
2011-10-27 10:45:00,12.05,12.06,12.02,12.02,1081200.0,9.0369,9.0444,9.0144,9.0144,1081200.0
2011-10-27 10:50:00,12.02,12.03,11.98,11.99,1312200.0,9.0144,9.0219,8.9844,8.9919,1312200.0
2011-10-27 10:55:00,11.99,12.02,11.99,12.02,1194200.0,8.9919,9.0144,8.9919,9.0144,1194200.0
2011-10-27 11:00:00,12.03,12.06,12.02,12.06,769400.0,9.0219,9.0444,9.0144,9.0444,769400.0
2011-10-27 11:05:00,12.06,12.06,12.03,12.04,435600.0,9.0444,9.0444,9.0219,9.0294,435600.0
2011-10-27 11:10:00,12.04,12.04,12.01,12.01,406600.0,9.0294,9.0294,9.0069,9.0069,406600.0
2011-10-27 11:15:00,12.01,12.04,12.0,12.01,465000.0,9.0069,9.0294,8.9994,9.0069,465000.0
2011-10-27 11:20:00,12.0,12.03,11.99,12.02,421600.0,8.9994,9.0219,8.9919,9.0144,421600.0
2011-10-27 11:25:00,12.02,12.03,12.0,12.03,428200.0,9.0144,9.0219,8.9994,9.0219,428200.0
2011-10-27 11:30:00,12.03,12.04,12.02,12.04,658600.0,9.0219,9.0294,9.0144,9.0294,658600.0
2011-10-27 11:35:00,12.04,12.06,12.04,12.06,1175200.0,9.0294,9.0444,9.0294,9.0444,1175200.0
2011-10-27 11:40:00,12.06,12.08,12.06,12.07,428000.0,9.0444,9.0594,9.0444,9.0519,428000.0
2011-10-27 11:45:00,12.07,12.08,12.06,12.06,655600.0,9.0519,9.0594,9.0444,9.0444,655600.0
2011-10-27 11:50:00,12.06,12.08,12.06,12.07,358400.0,9.0444,9.0594,9.0444,9.0519,358400.0
2011-10-27 11:55:00,12.07,12.11,12.07,12.11,686000.0,9.0519,9.0818,9.0519,9.0818,686000.0
2011-10-27 12:00:00,12.11,12.17,12.11,12.14,629000.0,9.0818,9.1268,9.0818,9.1043,629000.0
2011-10-27 12:05:00,12.14,12.15,12.13,12.15,557200.0,9.1043,9.1118,9.0968,9.1118,557200.0
2011-10-27 12:10:00,12.15,12.15,12.13,12.14,506400.0,9.1118,9.1118,9.0968,9.1043,506400.0
2011-10-27 12:15:00,12.14,12.15,12.14,12.15,227200.0,9.1043,9.1118,9.1043,9.1118,227200.0
2011-10-27 12:20:00,12.14,12.15,12.11,12.11,462600.0,9.1043,9.1118,9.0818,9.0818,462600.0
2011-10-27 12:25:00,12.11,12.13,12.1,12.1,615600.0,9.0818,9.0968,9.0743,9.0743,615600.0
2011-10-27 12:30:00,12.1,12.11,12.09,12.11,357000.0,9.0743,9.0818,9.0668,9.0818,357000.0
2011-10-27 12:35:00,12.11,12.14,12.11,12.14,393600.0,9.0818,9.1043,9.0818,9.1043,393600.0
2011-10-27 12:40:00,12.15,12.15,12.13,12.15,303400.0,9.1118,9.1118,9.0968,9.1118,303400.0
2011-10-27 12:45:00,12.15,12.15,12.13,12.15,425800.0,9.1118,9.1118,9.0968,9.1118,425800.0
2011-10-27 12:50:00,12.15,12.15,12.11,12.13,497600.0,9.1118,9.1118,9.0818,9.0968,497600.0
2011-10-27 12:55:00,12.13,12.14,12.12,12.14,249200.0,9.0968,9.1043,9.0893,9.1043,249200.0
2011-10-27 13:00:00,12.14,12.15,12.13,12.15,365600.0,9.1043,9.1118,9.0968,9.1118,365600.0
2011-10-27 13:05:00,12.15,12.15,12.14,12.15,295400.0,9.1118,9.1118,9.1043,9.1118,295400.0
2011-10-27 13:10:00,12.15,12.15,12.15,12.15,565000.0,9.1118,9.1118,9.1118,9.1118,565000.0
2011-10-27 13:15:00,12.15,12.15,12.13,12.14,442000.0,9.1118,9.1118,9.0968,9.1043,442000.0
2011-10-27 13:20:00,12.15,12.17,12.14,12.17,318400.0,9.1118,9.1268,9.1043,9.1268,318400.0
2011-10-27 13:25:00,12.16,12.2,12.16,12.2,344400.0,9.1193,9.1493,9.1193,9.1493,344400.0
2011-10-27 13:30:00,12.2,12.21,12.18,12.21,544400.0,9.1493,9.1568,9.1343,9.1568,544400.0
2011-10-27 13:35:00,12.21,12.27,12.21,12.27,719000.0,9.1568,9.2018,9.1568,9.2018,719000.0
2011-10-27 13:40:00,12.27,12.29,12.26,12.29,375400.0,9.2018,9.2168,9.1943,9.2168,375400.0
2011-10-27 13:45:00,12.29,12.31,12.28,12.31,730200.0,9.2168,9.2318,9.2093,9.2318,730200.0
2011-10-27 13:50:00,12.31,12.34,12.3,12.33,447400.0,9.2318,9.2543,9.2243,9.2468,447400.0
2011-10-27 13:55:00,12.33,12.34,12.31,12.33,281800.0,9.2468,9.2543,9.2318,9.2468,281800.0
2011-10-27 14:00:00,12.33,12.36,12.32,12.35,469600.0,9.2468,9.2693,9.2393,9.2618,469600.0
2011-10-27 14:05:00,12.35,12.38,12.35,12.37,934000.0,9.2618,9.2843,9.2618,9.2768,934000.0
2011-10-27 14:10:00,12.37,12.38,12.34,12.35,755400.0,9.2768,9.2843,9.2543,9.2618,755400.0
2011-10-27 14:15:00,12.36,12.38,12.35,12.37,556600.0,9.2693,9.2843,9.2618,9.2768,556600.0
2011-10-27 14:20:00,12.37,12.39,12.37,12.38,426000.0,9.2768,9.2918,9.2768,9.2843,426000.0
2011-10-27 14:25:00,12.38,12.38,12.36,12.37,535000.0,9.2843,9.2843,9.2693,9.2768,535000.0
2011-10-27 14:30:00,12.37,12.37,12.35,12.37,772600.0,9.2768,9.2768,9.2618,9.2768,772600.0
2011-10-27 14:35:00,12.37,12.39,12.35,12.37,1032200.0,9.2768,9.2918,9.2618,9.2768,1032200.0
2011-10-27 14:40:00,12.37,12.37,12.33,12.33,666800.0,9.2768,9.2768,9.2468,9.2468,666800.0
2011-10-27 14:45:00,12.34,12.34,12.31,12.32,556800.0,9.2543,9.2543,9.2318,9.2393,556800.0
2011-10-27 14:50:00,12.32,12.35,12.31,12.34,488200.0,9.2393,9.2618,9.2318,9.2543,488200.0
2011-10-27 14:55:00,12.35,12.38,12.35,12.36,526600.0,9.2618,9.2843,9.2618,9.2693,526600.0
2011-10-27 15:00:00,12.36,12.38,12.36,12.38,1088200.0,9.2693,9.2843,9.2693,9.2843,1088200.0
2011-10-27 15:05:00,12.38,12.4,12.37,12.38,1003800.0,9.2843,9.2993,9.2768,9.2843,1003800.0
2011-10-27 15:10:00,12.38,12.38,12.34,12.35,907600.0,9.2843,9.2843,9.2543,9.2618,907600.0
2011-10-27 15:15:00,12.35,12.39,12.34,12.38,809600.0,9.2618,9.2918,9.2543,9.2843,809600.0
2011-10-27 15:20:00,12.39,12.43,12.38,12.42,1229800.0,9.2918,9.3218,9.2843,9.3143,1229800.0
2011-10-27 15:25:00,12.42,12.44,12.4,12.4,611000.0,9.3143,9.3293,9.2993,9.2993,611000.0
2011-10-27 15:30:00,12.4,12.4,12.38,12.4,705800.0,9.2993,9.2993,9.2843,9.2993,705800.0
2011-10-27 15:35:00,12.39,12.4,12.36,12.4,959800.0,9.2918,9.2993,9.2693,9.2993,959800.0
2011-10-27 15:40:00,12.4,12.42,12.38,12.38,984800.0,9.2993,9.3143,9.2843,9.2843,984800.0
2011-10-27 15:45:00,12.38,12.38,12.3,12.31,1509200.0,9.2843,9.2843,9.2243,9.2318,1509200.0
2011-10-27 15:50:00,12.31,12.33,12.27,12.27,1704600.0,9.2318,9.2468,9.2018,9.2018,1704600.0
2011-10-27 15:55:00,12.27,12.31,12.25,12.3,2985400.0,9.2018,9.2318,9.1868,9.2243,2985400.0
2011-10-28 09:30:00,12.17,12.27,12.13,12.13,929000.0,9.1268,9.2018,9.0968,9.0968,929000.0
2011-10-28 09:35:00,12.13,12.17,12.08,12.17,962800.0,9.0968,9.1268,9.0594,9.1268,962800.0
2011-10-28 09:40:00,12.17,12.2,12.15,12.19,446400.0,9.1268,9.1493,9.1118,9.1418,446400.0
2011-10-28 09:45:00,12.19,12.21,12.13,12.14,881800.0,9.1418,9.1568,9.0968,9.1043,881800.0
2011-10-28 09:50:00,12.14,12.15,12.11,12.12,562400.0,9.1043,9.1118,9.0818,9.0893,562400.0
2011-10-28 09:55:00,12.12,12.12,12.06,12.07,438400.0,9.0893,9.0893,9.0444,9.0519,438400.0
2011-10-28 10:00:00,12.06,12.06,12.01,12.02,762000.0,9.0444,9.0444,9.0069,9.0144,762000.0
2011-10-28 10:05:00,12.02,12.03,11.99,12.0,493400.0,9.0144,9.0219,8.9919,8.9994,493400.0
2011-10-28 10:10:00,12.0,12.01,11.95,11.95,1127400.0,8.9994,9.0069,8.9619,8.9619,1127400.0
2011-10-28 10:15:00,11.95,11.97,11.94,11.96,801000.0,8.9619,8.9769,8.9544,8.9694,801000.0
2011-10-28 10:20:00,11.97,11.98,11.91,11.91,962800.0,8.9769,8.9844,8.9319,8.9319,962800.0
2011-10-28 10:25:00,11.91,11.91,11.86,11.86,1218000.0,8.9319,8.9319,8.8944,8.8944,1218000.0
2011-10-28 10:30:00,11.86,11.92,11.86,11.92,804400.0,8.8944,8.9394,8.8944,8.9394,804400.0
2011-10-28 10:35:00,11.92,11.92,11.86,11.87,1071600.0,8.9394,8.9394,8.8944,8.9019,1071600.0
2011-10-28 10:40:00,11.87,11.95,11.87,11.94,672000.0,8.9019,8.9619,8.9019,8.9544,672000.0
2011-10-28 10:45:00,11.94,11.95,11.93,11.95,710400.0,8.9544,8.9619,8.9469,8.9619,710400.0
2011-10-28 10:50:00,11.95,11.95,11.9,11.93,777000.0,8.9619,8.9619,8.9244,8.9469,777000.0
2011-10-28 10:55:00,11.93,11.94,11.9,11.91,819800.0,8.9469,8.9544,8.9244,8.9319,819800.0
2011-10-28 11:00:00,11.92,11.93,11.91,11.93,711000.0,8.9394,8.9469,8.9319,8.9469,711000.0
2011-10-28 11:05:00,11.93,11.97,11.93,11.95,815600.0,8.9469,8.9769,8.9469,8.9619,815600.0
2011-10-28 11:10:00,11.95,11.95,11.94,11.95,726400.0,8.9619,8.9619,8.9544,8.9619,726400.0
2011-10-28 11:15:00,11.94,11.95,11.93,11.95,1042000.0,8.9544,8.9619,8.9469,8.9619,1042000.0
2011-10-28 11:20:00,11.95,11.97,11.94,11.95,584800.0,8.9619,8.9769,8.9544,8.9619,584800.0
2011-10-28 11:25:00,11.95,11.95,11.94,11.95,601800.0,8.9619,8.9619,8.9544,8.9619,601800.0
2011-10-28 11:30:00,11.95,11.96,11.94,11.96,1065400.0,8.9619,8.9694,8.9544,8.9694,1065400.0
2011-10-28 11:35:00,11.96,11.97,11.95,11.95,644200.0,8.9694,8.9769,8.9619,8.9619,644200.0
2011-10-28 11:40:00,11.95,11.96,11.94,11.95,1881200.0,8.9619,8.9694,8.9544,8.9619,1881200.0
2011-10-28 11:45:00,11.95,11.97,11.95,11.96,1683200.0,8.9619,8.9769,8.9619,8.9694,1683200.0
2011-10-28 11:50:00,11.96,11.96,11.95,11.95,959600.0,8.9694,8.9694,8.9619,8.9619,959600.0
2011-10-28 11:55:00,11.95,11.97,11.95,11.96,419800.0,8.9619,8.9769,8.9619,8.9694,419800.0
2011-10-28 12:00:00,11.96,11.97,11.95,11.95,850600.0,8.9694,8.9769,8.9619,8.9619,850600.0
2011-10-28 12:05:00,11.95,11.96,11.95,11.95,1119800.0,8.9619,8.9694,8.9619,8.9619,1119800.0
2011-10-28 12:10:00,11.95,11.96,11.95,11.95,1468000.0,8.9619,8.9694,8.9619,8.9619,1468000.0
2011-10-28 12:15:00,11.95,11.95,11.93,11.94,181000.0,8.9619,8.9619,8.9469,8.9544,181000.0
2011-10-28 12:20:00,11.94,11.94,11.88,11.88,520800.0,8.9544,8.9544,8.9094,8.9094,520800.0
2011-10-28 12:25:00,11.88,11.89,11.85,11.87,553000.0,8.9094,8.9169,8.8869,8.9019,553000.0
2011-10-28 12:30:00,11.87,11.87,11.81,11.84,815200.0,8.9019,8.9019,8.8569,8.8794,815200.0
2011-10-28 12:35:00,11.84,11.85,11.81,11.81,409000.0,8.8794,8.8869,8.8569,8.8569,409000.0
2011-10-28 12:40:00,11.81,11.82,11.79,11.79,340200.0,8.8569,8.8644,8.8419,8.8419,340200.0
2011-10-28 12:45:00,11.79,11.8,11.77,11.77,803800.0,8.8419,8.8494,8.8269,8.8269,803800.0
2011-10-28 12:50:00,11.77,11.77,11.74,11.74,1041200.0,8.8269,8.8269,8.8044,8.8044,1041200.0
2011-10-28 12:55:00,11.74,11.77,11.73,11.74,924400.0,8.8044,8.8269,8.7969,8.8044,924400.0
2011-10-28 13:00:00,11.75,11.82,11.74,11.81,1357400.0,8.8119,8.8644,8.8044,8.8569,1357400.0
2011-10-28 13:05:00,11.81,11.84,11.81,11.83,801200.0,8.8569,8.8794,8.8569,8.8719,801200.0
2011-10-28 13:10:00,11.82,11.87,11.82,11.83,864600.0,8.8644,8.9019,8.8644,8.8719,864600.0
2011-10-28 13:15:00,11.83,11.84,11.82,11.83,282600.0,8.8719,8.8794,8.8644,8.8719,282600.0
2011-10-28 13:20:00,11.83,11.87,11.83,11.86,828200.0,8.8719,8.9019,8.8719,8.8944,828200.0
2011-10-28 13:25:00,11.86,11.88,11.85,11.85,1618400.0,8.8944,8.9094,8.8869,8.8869,1618400.0
2011-10-28 13:30:00,11.85,11.87,11.83,11.86,1154800.0,8.8869,8.9019,8.8719,8.8944,1154800.0
2011-10-28 13:35:00,11.86,11.87,11.85,11.85,1144800.0,8.8944,8.9019,8.8869,8.8869,1144800.0
2011-10-28 13:40:00,11.86,11.87,11.85,11.86,847200.0,8.8944,8.9019,8.8869,8.8944,847200.0
2011-10-28 13:45:00,11.86,11.87,11.85,11.85,956000.0,8.8944,8.9019,8.8869,8.8869,956000.0
2011-10-28 13:50:00,11.85,11.86,11.84,11.85,794600.0,8.8869,8.8944,8.8794,8.8869,794600.0
2011-10-28 13:55:00,11.85,11.85,11.84,11.85,309000.0,8.8869,8.8869,8.8794,8.8869,309000.0
2011-10-28 14:00:00,11.85,11.86,11.85,11.85,452800.0,8.8869,8.8944,8.8869,8.8869,452800.0
2011-10-28 14:05:00,11.84,11.85,11.83,11.85,1154400.0,8.8794,8.8869,8.8719,8.8869,1154400.0
2011-10-28 14:10:00,11.85,11.85,11.84,11.85,1545800.0,8.8869,8.8869,8.8794,8.8869,1545800.0
2011-10-28 14:15:00,11.85,11.85,11.84,11.85,1077200.0,8.8869,8.8869,8.8794,8.8869,1077200.0
2011-10-28 14:20:00,11.85,11.86,11.84,11.84,500800.0,8.8869,8.8944,8.8794,8.8794,500800.0
2011-10-28 14:25:00,11.85,11.87,11.84,11.86,1114600.0,8.8869,8.9019,8.8794,8.8944,1114600.0
2011-10-28 14:30:00,11.86,11.86,11.85,11.85,1259000.0,8.8944,8.8944,8.8869,8.8869,1259000.0
2011-10-28 14:35:00,11.85,11.85,11.81,11.81,380200.0,8.8869,8.8869,8.8569,8.8569,380200.0
2011-10-28 14:40:00,11.81,11.86,11.81,11.86,640600.0,8.8569,8.8944,8.8569,8.8944,640600.0
2011-10-28 14:45:00,11.86,11.9,11.85,11.88,638000.0,8.8944,8.9244,8.8869,8.9094,638000.0
2011-10-28 14:50:00,11.89,11.9,11.86,11.86,694200.0,8.9169,8.9244,8.8944,8.8944,694200.0
2011-10-28 14:55:00,11.86,11.86,11.85,11.85,651800.0,8.8944,8.8944,8.8869,8.8869,651800.0
2011-10-28 15:00:00,11.85,11.88,11.85,11.88,456800.0,8.8869,8.9094,8.8869,8.9094,456800.0
2011-10-28 15:05:00,11.87,11.9,11.87,11.9,719600.0,8.9019,8.9244,8.9019,8.9244,719600.0
2011-10-28 15:10:00,11.89,11.9,11.86,11.87,530600.0,8.9169,8.9244,8.8944,8.9019,530600.0
2011-10-28 15:15:00,11.86,11.87,11.84,11.85,749800.0,8.8944,8.9019,8.8794,8.8869,749800.0
2011-10-28 15:20:00,11.85,11.87,11.84,11.85,327200.0,8.8869,8.9019,8.8794,8.8869,327200.0
2011-10-28 15:25:00,11.85,11.85,11.83,11.84,347200.0,8.8869,8.8869,8.8719,8.8794,347200.0
2011-10-28 15:30:00,11.84,11.86,11.83,11.86,674000.0,8.8794,8.8944,8.8719,8.8944,674000.0
2011-10-28 15:35:00,11.86,11.86,11.84,11.86,564000.0,8.8944,8.8944,8.8794,8.8944,564000.0
2011-10-28 15:40:00,11.85,11.87,11.85,11.86,813600.0,8.8869,8.9019,8.8869,8.8944,813600.0
2011-10-28 15:45:00,11.86,11.88,11.84,11.88,1166600.0,8.8944,8.9094,8.8794,8.9094,1166600.0
2011-10-28 15:50:00,11.88,11.94,11.88,11.92,1987200.0,8.9094,8.9544,8.9094,8.9394,1987200.0
2011-10-28 15:55:00,11.92,11.94,11.9,11.93,2722400.0,8.9394,8.9544,8.9244,8.9469,2722400.0
2011-10-31 09:30:00,11.9,11.93,11.8,11.81,905400.0,8.9244,8.9469,8.8494,8.8569,905400.0
2011-10-31 09:35:00,11.81,11.81,11.74,11.78,1199600.0,8.8569,8.8569,8.8044,8.8344,1199600.0
2011-10-31 09:40:00,11.79,11.79,11.74,11.74,521800.0,8.8419,8.8419,8.8044,8.8044,521800.0
2011-10-31 09:45:00,11.74,11.77,11.74,11.74,648200.0,8.8044,8.8269,8.8044,8.8044,648200.0
2011-10-31 09:50:00,11.74,11.77,11.74,11.76,698600.0,8.8044,8.8269,8.8044,8.8194,698600.0
2011-10-31 09:55:00,11.76,11.76,11.73,11.74,439400.0,8.8194,8.8194,8.7969,8.8044,439400.0
2011-10-31 10:00:00,11.74,11.74,11.71,11.71,589800.0,8.8044,8.8044,8.7819,8.7819,589800.0
2011-10-31 10:05:00,11.71,11.74,11.7,11.74,472200.0,8.7819,8.8044,8.7744,8.8044,472200.0
2011-10-31 10:10:00,11.74,11.75,11.72,11.74,427200.0,8.8044,8.8119,8.7894,8.8044,427200.0
2011-10-31 10:15:00,11.74,11.77,11.72,11.73,394000.0,8.8044,8.8269,8.7894,8.7969,394000.0
2011-10-31 10:20:00,11.73,11.75,11.72,11.72,406000.0,8.7969,8.8119,8.7894,8.7894,406000.0
2011-10-31 10:25:00,11.72,11.74,11.69,11.72,431200.0,8.7894,8.8044,8.7669,8.7894,431200.0
2011-10-31 10:30:00,11.72,11.76,11.72,11.74,399600.0,8.7894,8.8194,8.7894,8.8044,399600.0
2011-10-31 10:35:00,11.74,11.76,11.72,11.75,357600.0,8.8044,8.8194,8.7894,8.8119,357600.0
2011-10-31 10:40:00,11.76,11.76,11.71,11.71,223400.0,8.8194,8.8194,8.7819,8.7819,223400.0
2011-10-31 10:45:00,11.72,11.72,11.7,11.7,245400.0,8.7894,8.7894,8.7744,8.7744,245400.0
2011-10-31 10:50:00,11.71,11.71,11.68,11.68,596200.0,8.7819,8.7819,8.7594,8.7594,596200.0
2011-10-31 10:55:00,11.68,11.74,11.68,11.72,690800.0,8.7594,8.8044,8.7594,8.7894,690800.0
2011-10-31 11:00:00,11.72,11.78,11.72,11.74,787800.0,8.7894,8.8344,8.7894,8.8044,787800.0
2011-10-31 11:05:00,11.74,11.76,11.73,11.75,477400.0,8.8044,8.8194,8.7969,8.8119,477400.0
2011-10-31 11:10:00,11.75,11.76,11.74,11.74,242000.0,8.8119,8.8194,8.8044,8.8044,242000.0
2011-10-31 11:15:00,11.74,11.74,11.71,11.73,275600.0,8.8044,8.8044,8.7819,8.7969,275600.0
2011-10-31 11:20:00,11.73,11.76,11.72,11.74,296000.0,8.7969,8.8194,8.7894,8.8044,296000.0
2011-10-31 11:25:00,11.74,11.74,11.72,11.73,245600.0,8.8044,8.8044,8.7894,8.7969,245600.0
2011-10-31 11:30:00,11.72,11.76,11.72,11.74,231600.0,8.7894,8.8194,8.7894,8.8044,231600.0
2011-10-31 11:35:00,11.74,11.75,11.74,11.74,111000.0,8.8044,8.8119,8.8044,8.8044,111000.0
2011-10-31 11:40:00,11.75,11.81,11.74,11.81,232400.0,8.8119,8.8569,8.8044,8.8569,232400.0
2011-10-31 11:45:00,11.81,11.82,11.8,11.81,147000.0,8.8569,8.8644,8.8494,8.8569,147000.0
2011-10-31 11:50:00,11.81,11.82,11.8,11.81,142800.0,8.8569,8.8644,8.8494,8.8569,142800.0
2011-10-31 11:55:00,11.81,11.81,11.8,11.81,134400.0,8.8569,8.8569,8.8494,8.8569,134400.0
2011-10-31 12:00:00,11.81,11.81,11.79,11.8,151000.0,8.8569,8.8569,8.8419,8.8494,151000.0
2011-10-31 12:05:00,11.8,11.8,11.78,11.79,129600.0,8.8494,8.8494,8.8344,8.8419,129600.0
2011-10-31 12:10:00,11.79,11.81,11.79,11.81,173400.0,8.8419,8.8569,8.8419,8.8569,173400.0
2011-10-31 12:15:00,11.8,11.81,11.78,11.8,162400.0,8.8494,8.8569,8.8344,8.8494,162400.0
2011-10-31 12:20:00,11.8,11.8,11.79,11.79,143000.0,8.8494,8.8494,8.8419,8.8419,143000.0
2011-10-31 12:25:00,11.79,11.79,11.77,11.78,216600.0,8.8419,8.8419,8.8269,8.8344,216600.0
2011-10-31 12:30:00,11.78,11.8,11.78,11.79,140000.0,8.8344,8.8494,8.8344,8.8419,140000.0
2011-10-31 12:35:00,11.78,11.81,11.78,11.81,133400.0,8.8344,8.8569,8.8344,8.8569,133400.0
2011-10-31 12:40:00,11.81,11.84,11.81,11.83,94200.0,8.8569,8.8794,8.8569,8.8719,94200.0
2011-10-31 12:45:00,11.83,11.86,11.81,11.85,459400.0,8.8719,8.8944,8.8569,8.8869,459400.0
2011-10-31 12:50:00,11.85,11.85,11.81,11.81,368600.0,8.8869,8.8869,8.8569,8.8569,368600.0
2011-10-31 12:55:00,11.81,11.82,11.8,11.8,234800.0,8.8569,8.8644,8.8494,8.8494,234800.0
2011-10-31 13:00:00,11.81,11.85,11.8,11.85,246200.0,8.8569,8.8869,8.8494,8.8869,246200.0
2011-10-31 13:05:00,11.85,11.87,11.85,11.86,381800.0,8.8869,8.9019,8.8869,8.8944,381800.0
2011-10-31 13:10:00,11.87,11.89,11.87,11.88,203800.0,8.9019,8.9169,8.9019,8.9094,203800.0
2011-10-31 13:15:00,11.88,11.9,11.88,11.88,202800.0,8.9094,8.9244,8.9094,8.9094,202800.0
2011-10-31 13:20:00,11.88,11.89,11.88,11.88,136800.0,8.9094,8.9169,8.9094,8.9094,136800.0
2011-10-31 13:25:00,11.88,11.88,11.86,11.86,243600.0,8.9094,8.9094,8.8944,8.8944,243600.0
2011-10-31 13:30:00,11.87,11.87,11.84,11.84,395800.0,8.9019,8.9019,8.8794,8.8794,395800.0
2011-10-31 13:35:00,11.84,11.87,11.84,11.87,301800.0,8.8794,8.9019,8.8794,8.9019,301800.0
2011-10-31 13:40:00,11.87,11.88,11.87,11.88,371800.0,8.9019,8.9094,8.9019,8.9094,371800.0
2011-10-31 13:45:00,11.88,11.9,11.87,11.9,297400.0,8.9094,8.9244,8.9019,8.9244,297400.0
2011-10-31 13:50:00,11.9,11.94,11.9,11.93,664600.0,8.9244,8.9544,8.9244,8.9469,664600.0
2011-10-31 13:55:00,11.93,11.93,11.9,11.9,325400.0,8.9469,8.9469,8.9244,8.9244,325400.0
2011-10-31 14:00:00,11.9,11.91,11.88,11.88,384200.0,8.9244,8.9319,8.9094,8.9094,384200.0
2011-10-31 14:05:00,11.88,11.89,11.88,11.88,149200.0,8.9094,8.9169,8.9094,8.9094,149200.0
2011-10-31 14:10:00,11.88,11.89,11.88,11.89,231000.0,8.9094,8.9169,8.9094,8.9169,231000.0
2011-10-31 14:15:00,11.89,11.89,11.87,11.88,186600.0,8.9169,8.9169,8.9019,8.9094,186600.0
2011-10-31 14:20:00,11.88,11.9,11.88,11.88,238600.0,8.9094,8.9244,8.9094,8.9094,238600.0
2011-10-31 14:25:00,11.88,11.88,11.87,11.88,218800.0,8.9094,8.9094,8.9019,8.9094,218800.0
2011-10-31 14:30:00,11.88,11.91,11.88,11.91,231000.0,8.9094,8.9319,8.9094,8.9319,231000.0
2011-10-31 14:35:00,11.91,11.91,11.87,11.87,357800.0,8.9319,8.9319,8.9019,8.9019,357800.0
2011-10-31 14:40:00,11.87,11.89,11.86,11.87,535400.0,8.9019,8.9169,8.8944,8.9019,535400.0
2011-10-31 14:45:00,11.87,11.89,11.87,11.89,269200.0,8.9019,8.9169,8.9019,8.9169,269200.0
2011-10-31 14:50:00,11.89,11.92,11.89,11.91,359800.0,8.9169,8.9394,8.9169,8.9319,359800.0
2011-10-31 14:55:00,11.92,11.93,11.91,11.92,217200.0,8.9394,8.9469,8.9319,8.9394,217200.0
2011-10-31 15:00:00,11.92,11.94,11.9,11.92,447400.0,8.9394,8.9544,8.9244,8.9394,447400.0
2011-10-31 15:05:00,11.92,11.93,11.9,11.9,394600.0,8.9394,8.9469,8.9244,8.9244,394600.0
2011-10-31 15:10:00,11.9,11.91,11.87,11.87,493200.0,8.9244,8.9319,8.9019,8.9019,493200.0
2011-10-31 15:15:00,11.87,11.87,11.83,11.83,435200.0,8.9019,8.9019,8.8719,8.8719,435200.0
2011-10-31 15:20:00,11.83,11.83,11.81,11.81,435200.0,8.8719,8.8719,8.8569,8.8569,435200.0
2011-10-31 15:25:00,11.81,11.82,11.8,11.8,295800.0,8.8569,8.8644,8.8494,8.8494,295800.0
2011-10-31 15:30:00,11.8,11.82,11.79,11.82,360200.0,8.8494,8.8644,8.8419,8.8644,360200.0
2011-10-31 15:35:00,11.82,11.82,11.8,11.81,936600.0,8.8644,8.8644,8.8494,8.8569,936600.0
2011-10-31 15:40:00,11.81,11.81,11.79,11.8,847800.0,8.8569,8.8569,8.8419,8.8494,847800.0
2011-10-31 15:45:00,11.8,11.81,11.77,11.78,875000.0,8.8494,8.8569,8.8269,8.8344,875000.0
2011-10-31 15:50:00,11.78,11.81,11.77,11.81,937000.0,8.8344,8.8569,8.8269,8.8569,937000.0
2011-10-31 15:55:00,11.81,11.81,11.72,11.74,2395000.0,8.8569,8.8569,8.7894,8.8044,2395000.0
2011-11-01 09:30:00,11.46,11.47,11.29,11.38,1484800.0,8.5944,8.6019,8.4669,8.5344,1484800.0
2011-11-01 09:35:00,11.38,11.47,11.38,11.46,464800.0,8.5344,8.6019,8.5344,8.5944,464800.0
2011-11-01 09:40:00,11.46,11.51,11.46,11.49,870000.0,8.5944,8.6319,8.5944,8.6169,870000.0
2011-11-01 09:45:00,11.48,11.52,11.47,11.51,737600.0,8.6094,8.6394,8.6019,8.6319,737600.0
2011-11-01 09:50:00,11.51,11.55,11.5,11.53,751400.0,8.6319,8.6619,8.6244,8.6469,751400.0
2011-11-01 09:55:00,11.53,11.53,11.49,11.53,730200.0,8.6469,8.6469,8.6169,8.6469,730200.0
2011-11-01 10:00:00,11.53,11.56,11.49,11.55,1101600.0,8.6469,8.6694,8.6169,8.6619,1101600.0
2011-11-01 10:05:00,11.55,11.56,11.5,11.51,302200.0,8.6619,8.6694,8.6244,8.6319,302200.0
2011-11-01 10:10:00,11.51,11.56,11.5,11.56,713200.0,8.6319,8.6694,8.6244,8.6694,713200.0
2011-11-01 10:15:00,11.55,11.58,11.53,11.56,512000.0,8.6619,8.6844,8.6469,8.6694,512000.0
2011-11-01 10:20:00,11.56,11.56,11.53,11.54,423000.0,8.6694,8.6694,8.6469,8.6544,423000.0
2011-11-01 10:25:00,11.54,11.56,11.54,11.56,516200.0,8.6544,8.6694,8.6544,8.6694,516200.0
2011-11-01 10:30:00,11.56,11.58,11.54,11.56,630400.0,8.6694,8.6844,8.6544,8.6694,630400.0
2011-11-01 10:35:00,11.56,11.62,11.56,11.6,668600.0,8.6694,8.7144,8.6694,8.6994,668600.0
2011-11-01 10:40:00,11.6,11.6,11.54,11.55,537600.0,8.6994,8.6994,8.6544,8.6619,537600.0
2011-11-01 10:45:00,11.55,11.56,11.52,11.53,408600.0,8.6619,8.6694,8.6394,8.6469,408600.0
2011-11-01 10:50:00,11.53,11.54,11.49,11.5,711600.0,8.6469,8.6544,8.6169,8.6244,711600.0
2011-11-01 10:55:00,11.5,11.53,11.48,11.49,467000.0,8.6244,8.6469,8.6094,8.6169,467000.0
2011-11-01 11:00:00,11.49,11.52,11.49,11.49,678800.0,8.6169,8.6394,8.6169,8.6169,678800.0
2011-11-01 11:05:00,11.49,11.53,11.49,11.5,560000.0,8.6169,8.6469,8.6169,8.6244,560000.0
2011-11-01 11:10:00,11.5,11.51,11.49,11.5,477000.0,8.6244,8.6319,8.6169,8.6244,477000.0
2011-11-01 11:15:00,11.5,11.51,11.48,11.49,677800.0,8.6244,8.6319,8.6094,8.6169,677800.0
2011-11-01 11:20:00,11.49,11.51,11.48,11.49,532400.0,8.6169,8.6319,8.6094,8.6169,532400.0
2011-11-01 11:25:00,11.49,11.51,11.46,11.49,674400.0,8.6169,8.6319,8.5944,8.6169,674400.0
2011-11-01 11:30:00,11.49,11.49,11.44,11.46,501000.0,8.6169,8.6169,8.5794,8.5944,501000.0
2011-11-01 11:35:00,11.46,11.46,11.43,11.43,330600.0,8.5944,8.5944,8.5719,8.5719,330600.0
2011-11-01 11:40:00,11.43,11.44,11.4,11.41,290400.0,8.5719,8.5794,8.5494,8.5569,290400.0
2011-11-01 11:45:00,11.41,11.44,11.38,11.4,603200.0,8.5569,8.5794,8.5344,8.5494,603200.0
2011-11-01 11:50:00,11.4,11.42,11.38,11.4,651400.0,8.5494,8.5644,8.5344,8.5494,651400.0
2011-11-01 11:55:00,11.4,11.43,11.4,11.42,272800.0,8.5494,8.5719,8.5494,8.5644,272800.0
2011-11-01 12:00:00,11.42,11.42,11.38,11.4,484400.0,8.5644,8.5644,8.5344,8.5494,484400.0
2011-11-01 12:05:00,11.4,11.45,11.4,11.45,335000.0,8.5494,8.5869,8.5494,8.5869,335000.0
2011-11-01 12:10:00,11.44,11.48,11.43,11.46,321200.0,8.5794,8.6094,8.5719,8.5944,321200.0
2011-11-01 12:15:00,11.46,11.46,11.4,11.42,366600.0,8.5944,8.5944,8.5494,8.5644,366600.0
2011-11-01 12:20:00,11.42,11.43,11.4,11.43,302000.0,8.5644,8.5719,8.5494,8.5719,302000.0
2011-11-01 12:25:00,11.43,11.46,11.42,11.44,210400.0,8.5719,8.5944,8.5644,8.5794,210400.0
2011-11-01 12:30:00,11.44,11.47,11.42,11.47,262600.0,8.5794,8.6019,8.5644,8.6019,262600.0
2011-11-01 12:35:00,11.47,11.49,11.46,11.47,279200.0,8.6019,8.6169,8.5944,8.6019,279200.0
2011-11-01 12:40:00,11.47,11.48,11.44,11.45,359000.0,8.6019,8.6094,8.5794,8.5869,359000.0
2011-11-01 12:45:00,11.45,11.46,11.41,11.43,311800.0,8.5869,8.5944,8.5569,8.5719,311800.0
2011-11-01 12:50:00,11.43,11.43,11.4,11.4,426000.0,8.5719,8.5719,8.5494,8.5494,426000.0
2011-11-01 12:55:00,11.4,11.46,11.4,11.45,503400.0,8.5494,8.5944,8.5494,8.5869,503400.0
2011-11-01 13:00:00,11.45,11.47,11.45,11.46,508600.0,8.5869,8.6019,8.5869,8.5944,508600.0
2011-11-01 13:05:00,11.46,11.49,11.45,11.45,429400.0,8.5944,8.6169,8.5869,8.5869,429400.0
2011-11-01 13:10:00,11.45,11.45,11.41,11.42,326400.0,8.5869,8.5869,8.5569,8.5644,326400.0
2011-11-01 13:15:00,11.41,11.45,11.4,11.42,445400.0,8.5569,8.5869,8.5494,8.5644,445400.0
2011-11-01 13:20:00,11.42,11.42,11.38,11.38,370000.0,8.5644,8.5644,8.5344,8.5344,370000.0
2011-11-01 13:25:00,11.39,11.48,11.39,11.47,780600.0,8.5419,8.6094,8.5419,8.6019,780600.0
2011-11-01 13:30:00,11.47,11.52,11.46,11.51,751600.0,8.6019,8.6394,8.5944,8.6319,751600.0
2011-11-01 13:35:00,11.51,11.53,11.47,11.49,616200.0,8.6319,8.6469,8.6019,8.6169,616200.0
2011-11-01 13:40:00,11.49,11.53,11.47,11.53,375600.0,8.6169,8.6469,8.6019,8.6469,375600.0
2011-11-01 13:45:00,11.52,11.56,11.52,11.54,853400.0,8.6394,8.6694,8.6394,8.6544,853400.0
2011-11-01 13:50:00,11.54,11.55,11.52,11.52,900800.0,8.6544,8.6619,8.6394,8.6394,900800.0
2011-11-01 13:55:00,11.53,11.53,11.46,11.49,583600.0,8.6469,8.6469,8.5944,8.6169,583600.0
2011-11-01 14:00:00,11.49,11.54,11.47,11.51,426600.0,8.6169,8.6544,8.6019,8.6319,426600.0
2011-11-01 14:05:00,11.51,11.56,11.5,11.55,357800.0,8.6319,8.6694,8.6244,8.6619,357800.0
2011-11-01 14:10:00,11.55,11.56,11.51,11.54,973400.0,8.6619,8.6694,8.6319,8.6544,973400.0
2011-11-01 14:15:00,11.54,11.55,11.49,11.53,1506200.0,8.6544,8.6619,8.6169,8.6469,1506200.0
2011-11-01 14:20:00,11.54,11.59,11.51,11.59,1311600.0,8.6544,8.6919,8.6319,8.6919,1311600.0
2011-11-01 14:25:00,11.59,11.61,11.58,11.59,409600.0,8.6919,8.7069,8.6844,8.6919,409600.0
2011-11-01 14:30:00,11.59,11.6,11.56,11.59,632000.0,8.6919,8.6994,8.6694,8.6919,632000.0
2011-11-01 14:35:00,11.59,11.6,11.55,11.55,1635600.0,8.6919,8.6994,8.6619,8.6619,1635600.0
2011-11-01 14:40:00,11.55,11.57,11.54,11.57,585800.0,8.6619,8.6769,8.6544,8.6769,585800.0
2011-11-01 14:45:00,11.57,11.59,11.56,11.56,527600.0,8.6769,8.6919,8.6694,8.6694,527600.0
2011-11-01 14:50:00,11.56,11.59,11.53,11.55,573600.0,8.6694,8.6919,8.6469,8.6619,573600.0
2011-11-01 14:55:00,11.55,11.57,11.55,11.56,461200.0,8.6619,8.6769,8.6619,8.6694,461200.0
2011-11-01 15:00:00,11.56,11.58,11.52,11.52,1287200.0,8.6694,8.6844,8.6394,8.6394,1287200.0
2011-11-01 15:05:00,11.52,11.53,11.5,11.51,885600.0,8.6394,8.6469,8.6244,8.6319,885600.0
2011-11-01 15:10:00,11.51,11.57,11.5,11.57,597600.0,8.6319,8.6769,8.6244,8.6769,597600.0
2011-11-01 15:15:00,11.57,11.57,11.51,11.54,697600.0,8.6769,8.6769,8.6319,8.6544,697600.0
2011-11-01 15:20:00,11.54,11.56,11.52,11.53,751000.0,8.6544,8.6694,8.6394,8.6469,751000.0
2011-11-01 15:25:00,11.53,11.57,11.53,11.56,534800.0,8.6469,8.6769,8.6469,8.6694,534800.0
2011-11-01 15:30:00,11.56,11.62,11.56,11.62,848600.0,8.6694,8.7144,8.6694,8.7144,848600.0
2011-11-01 15:35:00,11.62,11.63,11.6,11.63,900200.0,8.7144,8.7219,8.6994,8.7219,900200.0
2011-11-01 15:40:00,11.62,11.63,11.54,11.54,1419200.0,8.7144,8.7219,8.6544,8.6544,1419200.0
2011-11-01 15:45:00,11.54,11.55,11.45,11.48,2702000.0,8.6544,8.6619,8.5869,8.6094,2702000.0
2011-11-01 15:50:00,11.48,11.51,11.46,11.47,2480000.0,8.6094,8.6319,8.5944,8.6019,2480000.0
2011-11-01 15:55:00,11.47,11.51,11.47,11.49,2234800.0,8.6019,8.6319,8.6019,8.6169,2234800.0
2011-11-02 09:30:00,11.84,11.93,11.77,11.9,1339600.0,8.8794,8.9469,8.8269,8.9244,1339600.0
2011-11-02 09:35:00,11.9,11.92,11.88,11.92,1713600.0,8.9244,8.9394,8.9094,8.9394,1713600.0
2011-11-02 09:40:00,11.92,11.92,11.86,11.88,908200.0,8.9394,8.9394,8.8944,8.9094,908200.0
2011-11-02 09:45:00,11.88,11.89,11.81,11.83,842400.0,8.9094,8.9169,8.8569,8.8719,842400.0
2011-11-02 09:50:00,11.82,11.84,11.78,11.78,767000.0,8.8644,8.8794,8.8344,8.8344,767000.0
2011-11-02 09:55:00,11.78,11.79,11.74,11.79,1211200.0,8.8344,8.8419,8.8044,8.8419,1211200.0
2011-11-02 10:00:00,11.79,11.81,11.73,11.74,474600.0,8.8419,8.8569,8.7969,8.8044,474600.0
2011-11-02 10:05:00,11.74,11.77,11.72,11.72,684200.0,8.8044,8.8269,8.7894,8.7894,684200.0
2011-11-02 10:10:00,11.73,11.73,11.68,11.68,630200.0,8.7969,8.7969,8.7594,8.7594,630200.0
2011-11-02 10:15:00,11.69,11.71,11.63,11.7,757200.0,8.7669,8.7819,8.7219,8.7744,757200.0
2011-11-02 10:20:00,11.7,11.71,11.67,11.68,194000.0,8.7744,8.7819,8.7519,8.7594,194000.0
2011-11-02 10:25:00,11.68,11.74,11.68,11.73,313400.0,8.7594,8.8044,8.7594,8.7969,313400.0
2011-11-02 10:30:00,11.73,11.76,11.72,11.73,592000.0,8.7969,8.8194,8.7894,8.7969,592000.0
2011-11-02 10:35:00,11.73,11.74,11.71,11.73,261600.0,8.7969,8.8044,8.7819,8.7969,261600.0
2011-11-02 10:40:00,11.74,11.75,11.72,11.75,163000.0,8.8044,8.8119,8.7894,8.8119,163000.0
2011-11-02 10:45:00,11.75,11.76,11.72,11.76,404800.0,8.8119,8.8194,8.7894,8.8194,404800.0
2011-11-02 10:50:00,11.75,11.77,11.71,11.71,736000.0,8.8119,8.8269,8.7819,8.7819,736000.0
2011-11-02 10:55:00,11.72,11.72,11.71,11.71,227400.0,8.7894,8.7894,8.7819,8.7819,227400.0
2011-11-02 11:00:00,11.72,11.72,11.69,11.69,351000.0,8.7894,8.7894,8.7669,8.7669,351000.0
2011-11-02 11:05:00,11.69,11.75,11.69,11.74,528400.0,8.7669,8.8119,8.7669,8.8044,528400.0
2011-11-02 11:10:00,11.74,11.74,11.69,11.69,304000.0,8.8044,8.8044,8.7669,8.7669,304000.0
2011-11-02 11:15:00,11.69,11.74,11.69,11.72,440400.0,8.7669,8.8044,8.7669,8.7894,440400.0
2011-11-02 11:20:00,11.72,11.74,11.71,11.74,916200.0,8.7894,8.8044,8.7819,8.8044,916200.0
2011-11-02 11:25:00,11.74,11.74,11.71,11.71,424800.0,8.8044,8.8044,8.7819,8.7819,424800.0
2011-11-02 11:30:00,11.71,11.72,11.69,11.7,162800.0,8.7819,8.7894,8.7669,8.7744,162800.0
2011-11-02 11:35:00,11.7,11.7,11.67,11.68,142600.0,8.7744,8.7744,8.7519,8.7594,142600.0
2011-11-02 11:40:00,11.69,11.69,11.65,11.65,214400.0,8.7669,8.7669,8.7369,8.7369,214400.0
2011-11-02 11:45:00,11.65,11.68,11.65,11.65,161000.0,8.7369,8.7594,8.7369,8.7369,161000.0
2011-11-02 11:50:00,11.65,11.66,11.65,11.65,300800.0,8.7369,8.7444,8.7369,8.7369,300800.0
2011-11-02 11:55:00,11.65,11.66,11.63,11.65,241600.0,8.7369,8.7444,8.7219,8.7369,241600.0
2011-11-02 12:00:00,11.65,11.65,11.63,11.65,294400.0,8.7369,8.7369,8.7219,8.7369,294400.0
2011-11-02 12:05:00,11.65,11.65,11.61,11.62,414400.0,8.7369,8.7369,8.7069,8.7144,414400.0
2011-11-02 12:10:00,11.61,11.64,11.61,11.63,179200.0,8.7069,8.7294,8.7069,8.7219,179200.0
2011-11-02 12:15:00,11.63,11.63,11.6,11.61,246000.0,8.7219,8.7219,8.6994,8.7069,246000.0
2011-11-02 12:20:00,11.61,11.63,11.6,11.62,145200.0,8.7069,8.7219,8.6994,8.7144,145200.0
2011-11-02 12:25:00,11.62,11.66,11.61,11.65,457400.0,8.7144,8.7444,8.7069,8.7369,457400.0
2011-11-02 12:30:00,11.65,11.68,11.63,11.65,379000.0,8.7369,8.7594,8.7219,8.7369,379000.0
2011-11-02 12:35:00,11.65,11.68,11.63,11.67,274400.0,8.7369,8.7594,8.7219,8.7519,274400.0
2011-11-02 12:40:00,11.67,11.7,11.65,11.67,256800.0,8.7519,8.7744,8.7369,8.7519,256800.0
2011-11-02 12:45:00,11.67,11.69,11.65,11.65,501600.0,8.7519,8.7669,8.7369,8.7369,501600.0
2011-11-02 12:50:00,11.66,11.68,11.65,11.65,179200.0,8.7444,8.7594,8.7369,8.7369,179200.0
2011-11-02 12:55:00,11.65,11.65,11.61,11.61,145200.0,8.7369,8.7369,8.7069,8.7069,145200.0
2011-11-02 13:00:00,11.62,11.62,11.56,11.6,593200.0,8.7144,8.7144,8.6694,8.6994,593200.0
2011-11-02 13:05:00,11.6,11.62,11.58,11.59,493600.0,8.6994,8.7144,8.6844,8.6919,493600.0
2011-11-02 13:10:00,11.6,11.61,11.56,11.57,441000.0,8.6994,8.7069,8.6694,8.6769,441000.0
2011-11-02 13:15:00,11.57,11.57,11.54,11.54,312200.0,8.6769,8.6769,8.6544,8.6544,312200.0
2011-11-02 13:20:00,11.55,11.56,11.53,11.53,576400.0,8.6619,8.6694,8.6469,8.6469,576400.0
2011-11-02 13:25:00,11.54,11.56,11.54,11.55,283400.0,8.6544,8.6694,8.6544,8.6619,283400.0
2011-11-02 13:30:00,11.54,11.56,11.54,11.55,632800.0,8.6544,8.6694,8.6544,8.6619,632800.0
2011-11-02 13:35:00,11.55,11.55,11.53,11.54,193200.0,8.6619,8.6619,8.6469,8.6544,193200.0
2011-11-02 13:40:00,11.54,11.55,11.52,11.55,231200.0,8.6544,8.6619,8.6394,8.6619,231200.0
2011-11-02 13:45:00,11.55,11.56,11.53,11.54,268000.0,8.6619,8.6694,8.6469,8.6544,268000.0
2011-11-02 13:50:00,11.54,11.54,11.51,11.51,289400.0,8.6544,8.6544,8.6319,8.6319,289400.0
2011-11-02 13:55:00,11.51,11.52,11.49,11.51,433800.0,8.6319,8.6394,8.6169,8.6319,433800.0
2011-11-02 14:00:00,11.51,11.52,11.47,11.51,558800.0,8.6319,8.6394,8.6019,8.6319,558800.0
2011-11-02 14:05:00,11.51,11.53,11.5,11.51,836600.0,8.6319,8.6469,8.6244,8.6319,836600.0
2011-11-02 14:10:00,11.51,11.52,11.47,11.49,641000.0,8.6319,8.6394,8.6019,8.6169,641000.0
2011-11-02 14:15:00,11.48,11.51,11.47,11.49,799400.0,8.6094,8.6319,8.6019,8.6169,799400.0
2011-11-02 14:20:00,11.49,11.51,11.47,11.47,763200.0,8.6169,8.6319,8.6019,8.6019,763200.0
2011-11-02 14:25:00,11.47,11.5,11.47,11.49,373800.0,8.6019,8.6244,8.6019,8.6169,373800.0
2011-11-02 14:30:00,11.49,11.52,11.48,11.51,812600.0,8.6169,8.6394,8.6094,8.6319,812600.0
2011-11-02 14:35:00,11.52,11.55,11.52,11.52,548800.0,8.6394,8.6619,8.6394,8.6394,548800.0
2011-11-02 14:40:00,11.52,11.53,11.5,11.52,399000.0,8.6394,8.6469,8.6244,8.6394,399000.0
2011-11-02 14:45:00,11.51,11.56,11.51,11.55,500200.0,8.6319,8.6694,8.6319,8.6619,500200.0
2011-11-02 14:50:00,11.55,11.59,11.54,11.57,910200.0,8.6619,8.6919,8.6544,8.6769,910200.0
2011-11-02 14:55:00,11.57,11.58,11.52,11.53,787200.0,8.6769,8.6844,8.6394,8.6469,787200.0
2011-11-02 15:00:00,11.53,11.54,11.49,11.49,770600.0,8.6469,8.6544,8.6169,8.6169,770600.0
2011-11-02 15:05:00,11.49,11.55,11.49,11.52,626800.0,8.6169,8.6619,8.6169,8.6394,626800.0
2011-11-02 15:10:00,11.52,11.53,11.48,11.53,1200200.0,8.6394,8.6469,8.6094,8.6469,1200200.0
2011-11-02 15:15:00,11.49,11.5,11.47,11.47,807000.0,8.6169,8.6244,8.6019,8.6019,807000.0
2011-11-02 15:20:00,11.47,11.51,11.47,11.51,813600.0,8.6019,8.6319,8.6019,8.6319,813600.0
2011-11-02 15:25:00,11.51,11.54,11.51,11.53,747400.0,8.6319,8.6544,8.6319,8.6469,747400.0
2011-11-02 15:30:00,11.53,11.54,11.49,11.51,816400.0,8.6469,8.6544,8.6169,8.6319,816400.0
2011-11-02 15:35:00,11.51,11.54,11.51,11.53,656400.0,8.6319,8.6544,8.6319,8.6469,656400.0
2011-11-02 15:40:00,11.53,11.55,11.49,11.51,880000.0,8.6469,8.6619,8.6169,8.6319,880000.0
2011-11-02 15:45:00,11.51,11.51,11.49,11.49,1594800.0,8.6319,8.6319,8.6169,8.6169,1594800.0
2011-11-02 15:50:00,11.49,11.51,11.48,11.5,1069200.0,8.6169,8.6319,8.6094,8.6244,1069200.0
2011-11-02 15:55:00,11.5,11.53,11.49,11.52,2195800.0,8.6244,8.6469,8.6169,8.6394,2195800.0
2011-11-03 09:30:00,11.56,11.59,11.43,11.53,947800.0,8.6694,8.6919,8.5719,8.6469,947800.0
2011-11-03 09:35:00,11.53,11.61,11.53,11.61,795200.0,8.6469,8.7069,8.6469,8.7069,795200.0
2011-11-03 09:40:00,11.61,11.63,11.61,11.61,447400.0,8.7069,8.7219,8.7069,8.7069,447400.0
2011-11-03 09:45:00,11.61,11.62,11.54,11.54,757200.0,8.7069,8.7144,8.6544,8.6544,757200.0
2011-11-03 09:50:00,11.54,11.54,11.49,11.51,977000.0,8.6544,8.6544,8.6169,8.6319,977000.0
2011-11-03 09:55:00,11.5,11.5,11.46,11.49,516600.0,8.6244,8.6244,8.5944,8.6169,516600.0
2011-11-03 10:00:00,11.49,11.5,11.43,11.44,993600.0,8.6169,8.6244,8.5719,8.5794,993600.0
2011-11-03 10:05:00,11.44,11.45,11.39,11.45,643600.0,8.5794,8.5869,8.5419,8.5869,643600.0
2011-11-03 10:10:00,11.45,11.5,11.43,11.5,1077000.0,8.5869,8.6244,8.5719,8.6244,1077000.0
2011-11-03 10:15:00,11.5,11.51,11.47,11.49,1329000.0,8.6244,8.6319,8.6019,8.6169,1329000.0
2011-11-03 10:20:00,11.49,11.49,11.47,11.47,534200.0,8.6169,8.6169,8.6019,8.6019,534200.0
2011-11-03 10:25:00,11.47,11.5,11.47,11.49,657000.0,8.6019,8.6244,8.6019,8.6169,657000.0
2011-11-03 10:30:00,11.49,11.52,11.49,11.51,403200.0,8.6169,8.6394,8.6169,8.6319,403200.0
2011-11-03 10:35:00,11.51,11.51,11.48,11.48,260200.0,8.6319,8.6319,8.6094,8.6094,260200.0
2011-11-03 10:40:00,11.49,11.56,11.49,11.55,759600.0,8.6169,8.6694,8.6169,8.6619,759600.0
2011-11-03 10:45:00,11.55,11.56,11.53,11.53,478800.0,8.6619,8.6694,8.6469,8.6469,478800.0
2011-11-03 10:50:00,11.53,11.54,11.49,11.51,554600.0,8.6469,8.6544,8.6169,8.6319,554600.0
2011-11-03 10:55:00,11.51,11.54,11.51,11.52,406200.0,8.6319,8.6544,8.6319,8.6394,406200.0
2011-11-03 11:00:00,11.52,11.55,11.51,11.51,557600.0,8.6394,8.6619,8.6319,8.6319,557600.0
2011-11-03 11:05:00,11.51,11.52,11.49,11.5,264400.0,8.6319,8.6394,8.6169,8.6244,264400.0
2011-11-03 11:10:00,11.5,11.52,11.5,11.52,645200.0,8.6244,8.6394,8.6244,8.6394,645200.0
2011-11-03 11:15:00,11.52,11.55,11.52,11.54,447000.0,8.6394,8.6619,8.6394,8.6544,447000.0
2011-11-03 11:20:00,11.54,11.55,11.52,11.54,491800.0,8.6544,8.6619,8.6394,8.6544,491800.0
2011-11-03 11:25:00,11.54,11.55,11.53,11.54,296600.0,8.6544,8.6619,8.6469,8.6544,296600.0
2011-11-03 11:30:00,11.54,11.55,11.53,11.55,325600.0,8.6544,8.6619,8.6469,8.6619,325600.0
2011-11-03 11:35:00,11.55,11.57,11.55,11.55,555000.0,8.6619,8.6769,8.6619,8.6619,555000.0
2011-11-03 11:40:00,11.55,11.56,11.55,11.56,316400.0,8.6619,8.6694,8.6619,8.6694,316400.0
2011-11-03 11:45:00,11.56,11.59,11.56,11.59,290800.0,8.6694,8.6919,8.6694,8.6919,290800.0
2011-11-03 11:50:00,11.59,11.6,11.57,11.59,194600.0,8.6919,8.6994,8.6769,8.6919,194600.0
2011-11-03 11:55:00,11.59,11.59,11.54,11.55,188400.0,8.6919,8.6919,8.6544,8.6619,188400.0
2011-11-03 12:00:00,11.55,11.56,11.52,11.52,337600.0,8.6619,8.6694,8.6394,8.6394,337600.0
2011-11-03 12:05:00,11.52,11.54,11.49,11.54,311800.0,8.6394,8.6544,8.6169,8.6544,311800.0
2011-11-03 12:10:00,11.55,11.55,11.53,11.55,264800.0,8.6619,8.6619,8.6469,8.6619,264800.0
2011-11-03 12:15:00,11.55,11.56,11.54,11.55,207800.0,8.6619,8.6694,8.6544,8.6619,207800.0
2011-11-03 12:20:00,11.55,11.58,11.55,11.57,189000.0,8.6619,8.6844,8.6619,8.6769,189000.0
2011-11-03 12:25:00,11.58,11.61,11.57,11.6,249600.0,8.6844,8.7069,8.6769,8.6994,249600.0
2011-11-03 12:30:00,11.6,11.6,11.59,11.59,173800.0,8.6994,8.6994,8.6919,8.6919,173800.0
2011-11-03 12:35:00,11.59,11.59,11.55,11.55,240800.0,8.6919,8.6919,8.6619,8.6619,240800.0
2011-11-03 12:40:00,11.55,11.57,11.55,11.56,216800.0,8.6619,8.6769,8.6619,8.6694,216800.0
2011-11-03 12:45:00,11.56,11.6,11.56,11.6,338000.0,8.6694,8.6994,8.6694,8.6994,338000.0
2011-11-03 12:50:00,11.6,11.61,11.59,11.59,129600.0,8.6994,8.7069,8.6919,8.6919,129600.0
2011-11-03 12:55:00,11.59,11.62,11.59,11.61,236400.0,8.6919,8.7144,8.6919,8.7069,236400.0
2011-11-03 13:00:00,11.61,11.62,11.6,11.6,283200.0,8.7069,8.7144,8.6994,8.6994,283200.0
2011-11-03 13:05:00,11.6,11.63,11.6,11.63,301200.0,8.6994,8.7219,8.6994,8.7219,301200.0
2011-11-03 13:10:00,11.63,11.65,11.63,11.63,331000.0,8.7219,8.7369,8.7219,8.7219,331000.0
2011-11-03 13:15:00,11.64,11.65,11.63,11.65,184400.0,8.7294,8.7369,8.7219,8.7369,184400.0
2011-11-03 13:20:00,11.65,11.65,11.63,11.65,249000.0,8.7369,8.7369,8.7219,8.7369,249000.0
2011-11-03 13:25:00,11.65,11.66,11.64,11.65,212200.0,8.7369,8.7444,8.7294,8.7369,212200.0
2011-11-03 13:30:00,11.65,11.65,11.64,11.65,141200.0,8.7369,8.7369,8.7294,8.7369,141200.0
2011-11-03 13:35:00,11.65,11.66,11.64,11.65,303200.0,8.7369,8.7444,8.7294,8.7369,303200.0
2011-11-03 13:40:00,11.65,11.67,11.65,11.66,253600.0,8.7369,8.7519,8.7369,8.7444,253600.0
2011-11-03 13:45:00,11.67,11.69,11.66,11.68,465200.0,8.7519,8.7669,8.7444,8.7594,465200.0
2011-11-03 13:50:00,11.68,11.7,11.68,11.68,438400.0,8.7594,8.7744,8.7594,8.7594,438400.0
2011-11-03 13:55:00,11.68,11.68,11.63,11.63,519000.0,8.7594,8.7594,8.7219,8.7219,519000.0
2011-11-03 14:00:00,11.63,11.65,11.63,11.65,642400.0,8.7219,8.7369,8.7219,8.7369,642400.0
2011-11-03 14:05:00,11.65,11.65,11.63,11.65,432200.0,8.7369,8.7369,8.7219,8.7369,432200.0
2011-11-03 14:10:00,11.65,11.65,11.63,11.63,371400.0,8.7369,8.7369,8.7219,8.7219,371400.0
2011-11-03 14:15:00,11.63,11.65,11.62,11.62,347000.0,8.7219,8.7369,8.7144,8.7144,347000.0
2011-11-03 14:20:00,11.62,11.63,11.62,11.63,303800.0,8.7144,8.7219,8.7144,8.7219,303800.0
2011-11-03 14:25:00,11.62,11.64,11.62,11.63,203400.0,8.7144,8.7294,8.7144,8.7219,203400.0
2011-11-03 14:30:00,11.63,11.66,11.63,11.65,281000.0,8.7219,8.7444,8.7219,8.7369,281000.0
2011-11-03 14:35:00,11.65,11.67,11.65,11.65,228200.0,8.7369,8.7519,8.7369,8.7369,228200.0
2011-11-03 14:40:00,11.66,11.66,11.63,11.63,127000.0,8.7444,8.7444,8.7219,8.7219,127000.0
2011-11-03 14:45:00,11.64,11.65,11.63,11.63,241600.0,8.7294,8.7369,8.7219,8.7219,241600.0
2011-11-03 14:50:00,11.63,11.64,11.63,11.64,136800.0,8.7219,8.7294,8.7219,8.7294,136800.0
2011-11-03 14:55:00,11.63,11.67,11.63,11.67,338800.0,8.7219,8.7519,8.7219,8.7519,338800.0
2011-11-03 15:00:00,11.67,11.69,11.66,11.68,401000.0,8.7519,8.7669,8.7444,8.7594,401000.0
2011-11-03 15:05:00,11.68,11.7,11.68,11.7,948600.0,8.7594,8.7744,8.7594,8.7744,948600.0
2011-11-03 15:10:00,11.7,11.72,11.69,11.69,668600.0,8.7744,8.7894,8.7669,8.7669,668600.0
2011-11-03 15:15:00,11.69,11.7,11.68,11.69,465600.0,8.7669,8.7744,8.7594,8.7669,465600.0
2011-11-03 15:20:00,11.7,11.71,11.69,11.71,465600.0,8.7744,8.7819,8.7669,8.7819,465600.0
2011-11-03 15:25:00,11.71,11.71,11.7,11.7,496400.0,8.7819,8.7819,8.7744,8.7744,496400.0
2011-11-03 15:30:00,11.7,11.71,11.68,11.69,909400.0,8.7744,8.7819,8.7594,8.7669,909400.0
2011-11-03 15:35:00,11.68,11.69,11.65,11.66,639000.0,8.7594,8.7669,8.7369,8.7444,639000.0
2011-11-03 15:40:00,11.66,11.67,11.65,11.66,649400.0,8.7444,8.7519,8.7369,8.7444,649400.0
2011-11-03 15:45:00,11.67,11.7,11.66,11.69,1253200.0,8.7519,8.7744,8.7444,8.7669,1253200.0
2011-11-03 15:50:00,11.68,11.7,11.67,11.68,1275400.0,8.7594,8.7744,8.7519,8.7594,1275400.0
2011-11-03 15:55:00,11.68,11.69,11.65,11.67,1820800.0,8.7594,8.7669,8.7369,8.7519,1820800.0
2011-11-04 09:30:00,11.56,11.57,11.49,11.51,931000.0,8.6694,8.6769,8.6169,8.6319,931000.0
2011-11-04 09:35:00,11.51,11.54,11.5,11.53,576400.0,8.6319,8.6544,8.6244,8.6469,576400.0
2011-11-04 09:40:00,11.53,11.54,11.49,11.52,912400.0,8.6469,8.6544,8.6169,8.6394,912400.0
2011-11-04 09:45:00,11.51,11.52,11.49,11.51,566800.0,8.6319,8.6394,8.6169,8.6319,566800.0
2011-11-04 09:50:00,11.5,11.51,11.47,11.47,640800.0,8.6244,8.6319,8.6019,8.6019,640800.0
2011-11-04 09:55:00,11.47,11.49,11.45,11.46,485000.0,8.6019,8.6169,8.5869,8.5944,485000.0
2011-11-04 10:00:00,11.46,11.46,11.43,11.43,1214400.0,8.5944,8.5944,8.5719,8.5719,1214400.0
2011-11-04 10:05:00,11.44,11.44,11.37,11.38,866400.0,8.5794,8.5794,8.5269,8.5344,866400.0
2011-11-04 10:10:00,11.38,11.44,11.38,11.43,620400.0,8.5344,8.5794,8.5344,8.5719,620400.0
2011-11-04 10:15:00,11.43,11.44,11.41,11.42,559000.0,8.5719,8.5794,8.5569,8.5644,559000.0
2011-11-04 10:20:00,11.42,11.44,11.4,11.4,488600.0,8.5644,8.5794,8.5494,8.5494,488600.0
2011-11-04 10:25:00,11.4,11.4,11.34,11.34,884200.0,8.5494,8.5494,8.5044,8.5044,884200.0
2011-11-04 10:30:00,11.34,11.34,11.31,11.31,523200.0,8.5044,8.5044,8.4819,8.4819,523200.0
2011-11-04 10:35:00,11.32,11.32,11.27,11.29,654000.0,8.4894,8.4894,8.4519,8.4669,654000.0
2011-11-04 10:40:00,11.28,11.32,11.28,11.31,815800.0,8.4594,8.4894,8.4594,8.4819,815800.0
2011-11-04 10:45:00,11.31,11.34,11.3,11.33,669400.0,8.4819,8.5044,8.4744,8.4969,669400.0
2011-11-04 10:50:00,11.34,11.35,11.32,11.33,521800.0,8.5044,8.5119,8.4894,8.4969,521800.0
2011-11-04 10:55:00,11.33,11.36,11.33,11.36,399200.0,8.4969,8.5194,8.4969,8.5194,399200.0
2011-11-04 11:00:00,11.36,11.38,11.35,11.37,343200.0,8.5194,8.5344,8.5119,8.5269,343200.0
2011-11-04 11:05:00,11.37,11.38,11.35,11.36,247400.0,8.5269,8.5344,8.5119,8.5194,247400.0
2011-11-04 11:10:00,11.36,11.38,11.35,11.36,164600.0,8.5194,8.5344,8.5119,8.5194,164600.0
2011-11-04 11:15:00,11.36,11.36,11.32,11.32,217200.0,8.5194,8.5194,8.4894,8.4894,217200.0
2011-11-04 11:20:00,11.32,11.34,11.31,11.32,337600.0,8.4894,8.5044,8.4819,8.4894,337600.0
2011-11-04 11:25:00,11.31,11.33,11.31,11.31,264800.0,8.4819,8.4969,8.4819,8.4819,264800.0
2011-11-04 11:30:00,11.31,11.33,11.31,11.32,333200.0,8.4819,8.4969,8.4819,8.4894,333200.0
2011-11-04 11:35:00,11.32,11.33,11.29,11.31,331000.0,8.4894,8.4969,8.4669,8.4819,331000.0
2011-11-04 11:40:00,11.32,11.33,11.31,11.32,572000.0,8.4894,8.4969,8.4819,8.4894,572000.0
2011-11-04 11:45:00,11.32,11.35,11.32,11.33,393400.0,8.4894,8.5119,8.4894,8.4969,393400.0
2011-11-04 11:50:00,11.33,11.35,11.33,11.35,209600.0,8.4969,8.5119,8.4969,8.5119,209600.0
2011-11-04 11:55:00,11.35,11.37,11.35,11.36,279600.0,8.5119,8.5269,8.5119,8.5194,279600.0
2011-11-04 12:00:00,11.36,11.37,11.35,11.35,273400.0,8.5194,8.5269,8.5119,8.5119,273400.0
2011-11-04 12:05:00,11.35,11.35,11.33,11.33,317400.0,8.5119,8.5119,8.4969,8.4969,317400.0
2011-11-04 12:10:00,11.34,11.35,11.33,11.35,179600.0,8.5044,8.5119,8.4969,8.5119,179600.0
2011-11-04 12:15:00,11.35,11.37,11.35,11.37,119600.0,8.5119,8.5269,8.5119,8.5269,119600.0
2011-11-04 12:20:00,11.36,11.37,11.35,11.35,224800.0,8.5194,8.5269,8.5119,8.5119,224800.0
2011-11-04 12:25:00,11.36,11.37,11.36,11.37,191400.0,8.5194,8.5269,8.5194,8.5269,191400.0
2011-11-04 12:30:00,11.37,11.37,11.35,11.36,161600.0,8.5269,8.5269,8.5119,8.5194,161600.0
2011-11-04 12:35:00,11.36,11.36,11.34,11.35,443400.0,8.5194,8.5194,8.5044,8.5119,443400.0
2011-11-04 12:40:00,11.35,11.36,11.3,11.31,572800.0,8.5119,8.5194,8.4744,8.4819,572800.0
2011-11-04 12:45:00,11.31,11.33,11.31,11.33,155400.0,8.4819,8.4969,8.4819,8.4969,155400.0
2011-11-04 12:50:00,11.33,11.35,11.32,11.34,229800.0,8.4969,8.5119,8.4894,8.5044,229800.0
2011-11-04 12:55:00,11.34,11.35,11.33,11.35,128400.0,8.5044,8.5119,8.4969,8.5119,128400.0
2011-11-04 13:00:00,11.35,11.36,11.35,11.36,378400.0,8.5119,8.5194,8.5119,8.5194,378400.0
2011-11-04 13:05:00,11.36,11.37,11.35,11.36,233800.0,8.5194,8.5269,8.5119,8.5194,233800.0
2011-11-04 13:10:00,11.36,11.39,11.36,11.39,337200.0,8.5194,8.5419,8.5194,8.5419,337200.0
2011-11-04 13:15:00,11.39,11.4,11.38,11.38,431800.0,8.5419,8.5494,8.5344,8.5344,431800.0
2011-11-04 13:20:00,11.38,11.39,11.35,11.35,542600.0,8.5344,8.5419,8.5119,8.5119,542600.0
2011-11-04 13:25:00,11.36,11.36,11.34,11.34,310800.0,8.5194,8.5194,8.5044,8.5044,310800.0
2011-11-04 13:30:00,11.34,11.35,11.33,11.33,177200.0,8.5044,8.5119,8.4969,8.4969,177200.0
2011-11-04 13:35:00,11.34,11.34,11.31,11.31,319600.0,8.5044,8.5044,8.4819,8.4819,319600.0
2011-11-04 13:40:00,11.31,11.34,11.31,11.34,399000.0,8.4819,8.5044,8.4819,8.5044,399000.0
2011-11-04 13:45:00,11.34,11.38,11.34,11.37,350200.0,8.5044,8.5344,8.5044,8.5269,350200.0
2011-11-04 13:50:00,11.37,11.38,11.36,11.36,232200.0,8.5269,8.5344,8.5194,8.5194,232200.0
2011-11-04 13:55:00,11.36,11.37,11.35,11.36,279800.0,8.5194,8.5269,8.5119,8.5194,279800.0
2011-11-04 14:00:00,11.36,11.36,11.35,11.35,224800.0,8.5194,8.5194,8.5119,8.5119,224800.0
2011-11-04 14:05:00,11.35,11.36,11.34,11.35,214000.0,8.5119,8.5194,8.5044,8.5119,214000.0
2011-11-04 14:10:00,11.35,11.36,11.34,11.36,256000.0,8.5119,8.5194,8.5044,8.5194,256000.0
2011-11-04 14:15:00,11.36,11.39,11.35,11.39,910400.0,8.5194,8.5419,8.5119,8.5419,910400.0
2011-11-04 14:20:00,11.38,11.4,11.38,11.38,458200.0,8.5344,8.5494,8.5344,8.5344,458200.0
2011-11-04 14:25:00,11.38,11.39,11.38,11.38,119400.0,8.5344,8.5419,8.5344,8.5344,119400.0
2011-11-04 14:30:00,11.38,11.39,11.38,11.38,256000.0,8.5344,8.5419,8.5344,8.5344,256000.0
2011-11-04 14:35:00,11.38,11.38,11.37,11.38,474800.0,8.5344,8.5344,8.5269,8.5344,474800.0
2011-11-04 14:40:00,11.38,11.4,11.38,11.38,355800.0,8.5344,8.5494,8.5344,8.5344,355800.0
2011-11-04 14:45:00,11.38,11.42,11.38,11.42,582200.0,8.5344,8.5644,8.5344,8.5644,582200.0
2011-11-04 14:50:00,11.42,11.43,11.4,11.4,612600.0,8.5644,8.5719,8.5494,8.5494,612600.0
2011-11-04 14:55:00,11.4,11.42,11.38,11.4,462800.0,8.5494,8.5644,8.5344,8.5494,462800.0
2011-11-04 15:00:00,11.4,11.4,11.39,11.4,205200.0,8.5494,8.5494,8.5419,8.5494,205200.0
2011-11-04 15:05:00,11.39,11.4,11.35,11.35,353800.0,8.5419,8.5494,8.5119,8.5119,353800.0
2011-11-04 15:10:00,11.35,11.37,11.35,11.37,366600.0,8.5119,8.5269,8.5119,8.5269,366600.0
2011-11-04 15:15:00,11.37,11.38,11.37,11.38,769600.0,8.5269,8.5344,8.5269,8.5344,769600.0
2011-11-04 15:20:00,11.38,11.38,11.36,11.37,541400.0,8.5344,8.5344,8.5194,8.5269,541400.0
2011-11-04 15:25:00,11.37,11.37,11.36,11.36,306600.0,8.5269,8.5269,8.5194,8.5194,306600.0
2011-11-04 15:30:00,11.36,11.37,11.35,11.36,426600.0,8.5194,8.5269,8.5119,8.5194,426600.0
2011-11-04 15:35:00,11.36,11.36,11.33,11.34,491600.0,8.5194,8.5194,8.4969,8.5044,491600.0
2011-11-04 15:40:00,11.34,11.37,11.34,11.37,560400.0,8.5044,8.5269,8.5044,8.5269,560400.0
2011-11-04 15:45:00,11.37,11.38,11.36,11.38,791400.0,8.5269,8.5344,8.5194,8.5344,791400.0
2011-11-04 15:50:00,11.38,11.38,11.34,11.37,807400.0,8.5344,8.5344,8.5044,8.5269,807400.0
2011-11-04 15:55:00,11.37,11.38,11.34,11.38,1819800.0,8.5269,8.5344,8.5044,8.5344,1819800.0
2011-11-07 09:30:00,11.35,11.36,11.3,11.34,392800.0,8.5119,8.5194,8.4744,8.5044,392800.0
2011-11-07 09:35:00,11.35,11.4,11.35,11.4,358600.0,8.5119,8.5494,8.5119,8.5494,358600.0
2011-11-07 09:40:00,11.4,11.4,11.34,11.36,325200.0,8.5494,8.5494,8.5044,8.5194,325200.0
2011-11-07 09:45:00,11.36,11.4,11.36,11.38,244000.0,8.5194,8.5494,8.5194,8.5344,244000.0
2011-11-07 09:50:00,11.38,11.4,11.36,11.4,195200.0,8.5344,8.5494,8.5194,8.5494,195200.0
2011-11-07 09:55:00,11.4,11.41,11.37,11.38,252400.0,8.5494,8.5569,8.5269,8.5344,252400.0
2011-11-07 10:00:00,11.38,11.38,11.35,11.36,259400.0,8.5344,8.5344,8.5119,8.5194,259400.0
2011-11-07 10:05:00,11.36,11.36,11.35,11.36,137000.0,8.5194,8.5194,8.5119,8.5194,137000.0
2011-11-07 10:10:00,11.36,11.38,11.34,11.34,166400.0,8.5194,8.5344,8.5044,8.5044,166400.0
2011-11-07 10:15:00,11.35,11.35,11.3,11.31,276000.0,8.5119,8.5119,8.4744,8.4819,276000.0
2011-11-07 10:20:00,11.31,11.33,11.3,11.3,209200.0,8.4819,8.4969,8.4744,8.4744,209200.0
2011-11-07 10:25:00,11.31,11.31,11.28,11.28,308400.0,8.4819,8.4819,8.4594,8.4594,308400.0
2011-11-07 10:30:00,11.28,11.28,11.24,11.25,540000.0,8.4594,8.4594,8.4294,8.4369,540000.0
2011-11-07 10:35:00,11.26,11.26,11.22,11.24,610400.0,8.4444,8.4444,8.4144,8.4294,610400.0
2011-11-07 10:40:00,11.24,11.26,11.23,11.26,706200.0,8.4294,8.4444,8.4219,8.4444,706200.0
2011-11-07 10:45:00,11.26,11.26,11.23,11.24,1050200.0,8.4444,8.4444,8.4219,8.4294,1050200.0
2011-11-07 10:50:00,11.25,11.27,11.22,11.23,498800.0,8.4369,8.4519,8.4144,8.4219,498800.0
2011-11-07 10:55:00,11.23,11.24,11.2,11.2,450600.0,8.4219,8.4294,8.3994,8.3994,450600.0
2011-11-07 11:00:00,11.2,11.25,11.2,11.24,572400.0,8.3994,8.4369,8.3994,8.4294,572400.0
2011-11-07 11:05:00,11.24,11.27,11.23,11.24,398000.0,8.4294,8.4519,8.4219,8.4294,398000.0
2011-11-07 11:10:00,11.23,11.27,11.23,11.26,434800.0,8.4219,8.4519,8.4219,8.4444,434800.0
2011-11-07 11:15:00,11.26,11.28,11.26,11.27,337000.0,8.4444,8.4594,8.4444,8.4519,337000.0
2011-11-07 11:20:00,11.27,11.27,11.24,11.24,396000.0,8.4519,8.4519,8.4294,8.4294,396000.0
2011-11-07 11:25:00,11.24,11.25,11.22,11.22,345400.0,8.4294,8.4369,8.4144,8.4144,345400.0
2011-11-07 11:30:00,11.22,11.23,11.21,11.22,380800.0,8.4144,8.4219,8.4069,8.4144,380800.0
2011-11-07 11:35:00,11.22,11.23,11.21,11.22,302000.0,8.4144,8.4219,8.4069,8.4144,302000.0
2011-11-07 11:40:00,11.22,11.24,11.2,11.23,558000.0,8.4144,8.4294,8.3994,8.4219,558000.0
2011-11-07 11:45:00,11.23,11.24,11.21,11.22,475000.0,8.4219,8.4294,8.4069,8.4144,475000.0
2011-11-07 11:50:00,11.22,11.23,11.2,11.21,544600.0,8.4144,8.4219,8.3994,8.4069,544600.0
2011-11-07 11:55:00,11.21,11.22,11.2,11.21,254600.0,8.4069,8.4144,8.3994,8.4069,254600.0
2011-11-07 12:00:00,11.21,11.22,11.2,11.22,348000.0,8.4069,8.4144,8.3994,8.4144,348000.0
2011-11-07 12:05:00,11.22,11.24,11.21,11.22,455200.0,8.4144,8.4294,8.4069,8.4144,455200.0
2011-11-07 12:10:00,11.22,11.22,11.2,11.21,319600.0,8.4144,8.4144,8.3994,8.4069,319600.0
2011-11-07 12:15:00,11.21,11.21,11.15,11.15,315600.0,8.4069,8.4069,8.3619,8.3619,315600.0
2011-11-07 12:20:00,11.15,11.16,11.13,11.15,303400.0,8.3619,8.3694,8.3469,8.3619,303400.0
2011-11-07 12:25:00,11.15,11.18,11.15,11.17,215800.0,8.3619,8.3844,8.3619,8.3769,215800.0
2011-11-07 12:30:00,11.18,11.18,11.15,11.15,242000.0,8.3844,8.3844,8.3619,8.3619,242000.0
2011-11-07 12:35:00,11.16,11.16,11.15,11.16,136400.0,8.3694,8.3694,8.3619,8.3694,136400.0
2011-11-07 12:40:00,11.15,11.19,11.15,11.18,245000.0,8.3619,8.3919,8.3619,8.3844,245000.0
2011-11-07 12:45:00,11.19,11.2,11.18,11.2,249600.0,8.3919,8.3994,8.3844,8.3994,249600.0
2011-11-07 12:50:00,11.2,11.22,11.2,11.21,189400.0,8.3994,8.4144,8.3994,8.4069,189400.0
2011-11-07 12:55:00,11.21,11.22,11.2,11.21,168400.0,8.4069,8.4144,8.3994,8.4069,168400.0
2011-11-07 13:00:00,11.21,11.22,11.2,11.2,198400.0,8.4069,8.4144,8.3994,8.3994,198400.0
2011-11-07 13:05:00,11.2,11.22,11.2,11.22,146600.0,8.3994,8.4144,8.3994,8.4144,146600.0
2011-11-07 13:10:00,11.22,11.22,11.22,11.22,97200.0,8.4144,8.4144,8.4144,8.4144,97200.0
2011-11-07 13:15:00,11.22,11.23,11.22,11.22,214000.0,8.4144,8.4219,8.4144,8.4144,214000.0
2011-11-07 13:20:00,11.22,11.22,11.21,11.22,167000.0,8.4144,8.4144,8.4069,8.4144,167000.0
2011-11-07 13:25:00,11.22,11.23,11.22,11.22,177000.0,8.4144,8.4219,8.4144,8.4144,177000.0
2011-11-07 13:30:00,11.22,11.22,11.21,11.21,130600.0,8.4144,8.4144,8.4069,8.4069,130600.0
2011-11-07 13:35:00,11.21,11.22,11.2,11.2,224200.0,8.4069,8.4144,8.3994,8.3994,224200.0
2011-11-07 13:40:00,11.2,11.22,11.19,11.22,239400.0,8.3994,8.4144,8.3919,8.4144,239400.0
2011-11-07 13:45:00,11.22,11.22,11.2,11.21,173800.0,8.4144,8.4144,8.3994,8.4069,173800.0
2011-11-07 13:50:00,11.21,11.22,11.21,11.22,201800.0,8.4069,8.4144,8.4069,8.4144,201800.0
2011-11-07 13:55:00,11.22,11.26,11.22,11.24,1794600.0,8.4144,8.4444,8.4144,8.4294,1794600.0
2011-11-07 14:00:00,11.24,11.26,11.23,11.25,581400.0,8.4294,8.4444,8.4219,8.4369,581400.0
2011-11-07 14:05:00,11.25,11.25,11.23,11.24,322200.0,8.4369,8.4369,8.4219,8.4294,322200.0
2011-11-07 14:10:00,11.24,11.27,11.24,11.24,704200.0,8.4294,8.4519,8.4294,8.4294,704200.0
2011-11-07 14:15:00,11.24,11.26,11.23,11.24,338800.0,8.4294,8.4444,8.4219,8.4294,338800.0
2011-11-07 14:20:00,11.24,11.26,11.24,11.25,374400.0,8.4294,8.4444,8.4294,8.4369,374400.0
2011-11-07 14:25:00,11.25,11.26,11.24,11.24,270400.0,8.4369,8.4444,8.4294,8.4294,270400.0
2011-11-07 14:30:00,11.24,11.26,11.23,11.24,357800.0,8.4294,8.4444,8.4219,8.4294,357800.0
2011-11-07 14:35:00,11.24,11.26,11.24,11.24,429800.0,8.4294,8.4444,8.4294,8.4294,429800.0
2011-11-07 14:40:00,11.24,11.24,11.22,11.23,316200.0,8.4294,8.4294,8.4144,8.4219,316200.0
2011-11-07 14:45:00,11.24,11.24,11.23,11.24,246800.0,8.4294,8.4294,8.4219,8.4294,246800.0
2011-11-07 14:50:00,11.24,11.28,11.23,11.28,934200.0,8.4294,8.4594,8.4219,8.4594,934200.0
2011-11-07 14:55:00,11.27,11.29,11.26,11.28,379400.0,8.4519,8.4669,8.4444,8.4594,379400.0
2011-11-07 15:00:00,11.28,11.29,11.26,11.27,207000.0,8.4594,8.4669,8.4444,8.4519,207000.0
2011-11-07 15:05:00,11.27,11.29,11.27,11.28,259800.0,8.4519,8.4669,8.4519,8.4594,259800.0
2011-11-07 15:10:00,11.28,11.31,11.28,11.31,394800.0,8.4594,8.4819,8.4594,8.4819,394800.0
2011-11-07 15:15:00,11.31,11.31,11.29,11.29,390000.0,8.4819,8.4819,8.4669,8.4669,390000.0
2011-11-07 15:20:00,11.29,11.3,11.29,11.3,381600.0,8.4669,8.4744,8.4669,8.4744,381600.0
2011-11-07 15:25:00,11.3,11.3,11.27,11.27,303800.0,8.4744,8.4744,8.4519,8.4519,303800.0
2011-11-07 15:30:00,11.27,11.29,11.26,11.27,1115400.0,8.4519,8.4669,8.4444,8.4519,1115400.0
2011-11-07 15:35:00,11.27,11.31,11.27,11.31,554200.0,8.4519,8.4819,8.4519,8.4819,554200.0
2011-11-07 15:40:00,11.31,11.32,11.3,11.31,550600.0,8.4819,8.4894,8.4744,8.4819,550600.0
2011-11-07 15:45:00,11.31,11.32,11.31,11.32,672400.0,8.4819,8.4894,8.4819,8.4894,672400.0
2011-11-07 15:50:00,11.31,11.35,11.31,11.34,1610200.0,8.4819,8.5119,8.4819,8.5044,1610200.0
2011-11-07 15:55:00,11.33,11.34,11.31,11.33,1453000.0,8.4969,8.5044,8.4819,8.4969,1453000.0
2011-11-08 09:30:00,11.4,11.44,11.33,11.33,365800.0,8.5494,8.5794,8.4969,8.4969,365800.0
2011-11-08 09:35:00,11.33,11.33,11.27,11.28,480200.0,8.4969,8.4969,8.4519,8.4594,480200.0
2011-11-08 09:40:00,11.28,11.36,11.28,11.36,265000.0,8.4594,8.5194,8.4594,8.5194,265000.0
2011-11-08 09:45:00,11.36,11.37,11.33,11.35,397200.0,8.5194,8.5269,8.4969,8.5119,397200.0
2011-11-08 09:50:00,11.35,11.38,11.35,11.37,223600.0,8.5119,8.5344,8.5119,8.5269,223600.0
2011-11-08 09:55:00,11.37,11.41,11.37,11.4,473000.0,8.5269,8.5569,8.5269,8.5494,473000.0
2011-11-08 10:00:00,11.4,11.42,11.4,11.41,468400.0,8.5494,8.5644,8.5494,8.5569,468400.0
2011-11-08 10:05:00,11.41,11.41,11.38,11.39,382000.0,8.5569,8.5569,8.5344,8.5419,382000.0
2011-11-08 10:10:00,11.38,11.38,11.34,11.36,599600.0,8.5344,8.5344,8.5044,8.5194,599600.0
2011-11-08 10:15:00,11.36,11.37,11.33,11.34,760800.0,8.5194,8.5269,8.4969,8.5044,760800.0
2011-11-08 10:20:00,11.34,11.34,11.28,11.29,422000.0,8.5044,8.5044,8.4594,8.4669,422000.0
2011-11-08 10:25:00,11.29,11.29,11.23,11.26,347800.0,8.4669,8.4669,8.4219,8.4444,347800.0
2011-11-08 10:30:00,11.26,11.27,11.24,11.25,151600.0,8.4444,8.4519,8.4294,8.4369,151600.0
2011-11-08 10:35:00,11.25,11.29,11.24,11.29,200800.0,8.4369,8.4669,8.4294,8.4669,200800.0
2011-11-08 10:40:00,11.29,11.29,11.24,11.26,476400.0,8.4669,8.4669,8.4294,8.4444,476400.0
2011-11-08 10:45:00,11.26,11.28,11.25,11.26,137400.0,8.4444,8.4594,8.4369,8.4444,137400.0
2011-11-08 10:50:00,11.26,11.27,11.21,11.22,461600.0,8.4444,8.4519,8.4069,8.4144,461600.0
2011-11-08 10:55:00,11.22,11.25,11.22,11.23,577600.0,8.4144,8.4369,8.4144,8.4219,577600.0
2011-11-08 11:00:00,11.24,11.25,11.22,11.22,270400.0,8.4294,8.4369,8.4144,8.4144,270400.0
2011-11-08 11:05:00,11.22,11.24,11.19,11.21,444800.0,8.4144,8.4294,8.3919,8.4069,444800.0
2011-11-08 11:10:00,11.21,11.21,11.18,11.19,243400.0,8.4069,8.4069,8.3844,8.3919,243400.0
2011-11-08 11:15:00,11.18,11.19,11.15,11.16,453800.0,8.3844,8.3919,8.3619,8.3694,453800.0
2011-11-08 11:20:00,11.16,11.16,11.13,11.13,416200.0,8.3694,8.3694,8.3469,8.3469,416200.0
2011-11-08 11:25:00,11.13,11.18,11.13,11.17,280600.0,8.3469,8.3844,8.3469,8.3769,280600.0
2011-11-08 11:30:00,11.17,11.19,11.15,11.15,351800.0,8.3769,8.3919,8.3619,8.3619,351800.0
2011-11-08 11:35:00,11.16,11.18,11.15,11.17,460400.0,8.3694,8.3844,8.3619,8.3769,460400.0
2011-11-08 11:40:00,11.17,11.18,11.15,11.18,236600.0,8.3769,8.3844,8.3619,8.3844,236600.0
2011-11-08 11:45:00,11.18,11.19,11.15,11.18,235200.0,8.3844,8.3919,8.3619,8.3844,235200.0
2011-11-08 11:50:00,11.18,11.19,11.17,11.19,169400.0,8.3844,8.3919,8.3769,8.3919,169400.0
2011-11-08 11:55:00,11.18,11.2,11.18,11.19,249600.0,8.3844,8.3994,8.3844,8.3919,249600.0
2011-11-08 12:00:00,11.19,11.21,11.17,11.21,254400.0,8.3919,8.4069,8.3769,8.4069,254400.0
2011-11-08 12:05:00,11.22,11.22,11.21,11.22,93200.0,8.4144,8.4144,8.4069,8.4144,93200.0
2011-11-08 12:10:00,11.22,11.22,11.21,11.22,119800.0,8.4144,8.4144,8.4069,8.4144,119800.0
2011-11-08 12:15:00,11.22,11.24,11.21,11.24,102000.0,8.4144,8.4294,8.4069,8.4294,102000.0
2011-11-08 12:20:00,11.23,11.24,11.19,11.19,603400.0,8.4219,8.4294,8.3919,8.3919,603400.0
2011-11-08 12:25:00,11.19,11.21,11.19,11.19,136400.0,8.3919,8.4069,8.3919,8.3919,136400.0
2011-11-08 12:30:00,11.19,11.2,11.18,11.18,236600.0,8.3919,8.3994,8.3844,8.3844,236600.0
2011-11-08 12:35:00,11.18,11.19,11.17,11.18,229200.0,8.3844,8.3919,8.3769,8.3844,229200.0
2011-11-08 12:40:00,11.19,11.19,11.17,11.17,219200.0,8.3919,8.3919,8.3769,8.3769,219200.0
2011-11-08 12:45:00,11.17,11.18,11.14,11.15,205800.0,8.3769,8.3844,8.3544,8.3619,205800.0
2011-11-08 12:50:00,11.15,11.17,11.14,11.17,211200.0,8.3619,8.3769,8.3544,8.3769,211200.0
2011-11-08 12:55:00,11.17,11.17,11.16,11.16,117600.0,8.3769,8.3769,8.3694,8.3694,117600.0
2011-11-08 13:00:00,11.17,11.18,11.16,11.18,268000.0,8.3769,8.3844,8.3694,8.3844,268000.0
2011-11-08 13:05:00,11.18,11.18,11.17,11.17,235200.0,8.3844,8.3844,8.3769,8.3769,235200.0
2011-11-08 13:10:00,11.17,11.18,11.17,11.17,261000.0,8.3769,8.3844,8.3769,8.3769,261000.0
2011-11-08 13:15:00,11.17,11.2,11.16,11.19,215800.0,8.3769,8.3994,8.3694,8.3919,215800.0
2011-11-08 13:20:00,11.18,11.2,11.18,11.2,193600.0,8.3844,8.3994,8.3844,8.3994,193600.0
2011-11-08 13:25:00,11.2,11.21,11.19,11.2,427800.0,8.3994,8.4069,8.3919,8.3994,427800.0
2011-11-08 13:30:00,11.2,11.21,11.19,11.21,95200.0,8.3994,8.4069,8.3919,8.4069,95200.0
2011-11-08 13:35:00,11.21,11.22,11.19,11.22,232600.0,8.4069,8.4144,8.3919,8.4144,232600.0
2011-11-08 13:40:00,11.22,11.24,11.21,11.23,331600.0,8.4144,8.4294,8.4069,8.4219,331600.0
2011-11-08 13:45:00,11.22,11.3,11.21,11.28,586600.0,8.4144,8.4744,8.4069,8.4594,586600.0
2011-11-08 13:50:00,11.28,11.29,11.27,11.29,503600.0,8.4594,8.4669,8.4519,8.4669,503600.0
2011-11-08 13:55:00,11.28,11.31,11.27,11.28,410400.0,8.4594,8.4819,8.4519,8.4594,410400.0
2011-11-08 14:00:00,11.28,11.3,11.27,11.27,430800.0,8.4594,8.4744,8.4519,8.4519,430800.0
2011-11-08 14:05:00,11.27,11.28,11.24,11.24,529400.0,8.4519,8.4594,8.4294,8.4294,529400.0
2011-11-08 14:10:00,11.24,11.28,11.24,11.27,445400.0,8.4294,8.4594,8.4294,8.4519,445400.0
2011-11-08 14:15:00,11.27,11.27,11.23,11.23,409400.0,8.4519,8.4519,8.4219,8.4219,409400.0
2011-11-08 14:20:00,11.23,11.27,11.23,11.27,222200.0,8.4219,8.4519,8.4219,8.4519,222200.0
2011-11-08 14:25:00,11.28,11.29,11.25,11.29,331000.0,8.4594,8.4669,8.4369,8.4669,331000.0
2011-11-08 14:30:00,11.29,11.3,11.29,11.29,350000.0,8.4669,8.4744,8.4669,8.4669,350000.0
2011-11-08 14:35:00,11.29,11.31,11.29,11.31,196000.0,8.4669,8.4819,8.4669,8.4819,196000.0
2011-11-08 14:40:00,11.31,11.33,11.3,11.31,214000.0,8.4819,8.4969,8.4744,8.4819,214000.0
2011-11-08 14:45:00,11.31,11.33,11.31,11.31,165000.0,8.4819,8.4969,8.4819,8.4819,165000.0
2011-11-08 14:50:00,11.32,11.35,11.31,11.33,250200.0,8.4894,8.5119,8.4819,8.4969,250200.0
2011-11-08 14:55:00,11.34,11.36,11.33,11.34,333600.0,8.5044,8.5194,8.4969,8.5044,333600.0
2011-11-08 15:00:00,11.35,11.35,11.32,11.32,615200.0,8.5119,8.5119,8.4894,8.4894,615200.0
2011-11-08 15:05:00,11.32,11.33,11.31,11.31,482200.0,8.4894,8.4969,8.4819,8.4819,482200.0
2011-11-08 15:10:00,11.31,11.33,11.31,11.33,250600.0,8.4819,8.4969,8.4819,8.4969,250600.0
2011-11-08 15:15:00,11.33,11.37,11.33,11.36,588600.0,8.4969,8.5269,8.4969,8.5194,588600.0
2011-11-08 15:20:00,11.36,11.36,11.35,11.35,288600.0,8.5194,8.5194,8.5119,8.5119,288600.0
2011-11-08 15:25:00,11.35,11.36,11.34,11.35,491800.0,8.5119,8.5194,8.5044,8.5119,491800.0
2011-11-08 15:30:00,11.35,11.38,11.35,11.38,728600.0,8.5119,8.5344,8.5119,8.5344,728600.0
2011-11-08 15:35:00,11.38,11.38,11.37,11.38,457000.0,8.5344,8.5344,8.5269,8.5344,457000.0
2011-11-08 15:40:00,11.38,11.39,11.36,11.37,499200.0,8.5344,8.5419,8.5194,8.5269,499200.0
2011-11-08 15:45:00,11.37,11.4,11.36,11.4,600600.0,8.5269,8.5494,8.5194,8.5494,600600.0
2011-11-08 15:50:00,11.39,11.42,11.38,11.42,1054200.0,8.5419,8.5644,8.5344,8.5644,1054200.0
2011-11-08 15:55:00,11.42,11.42,11.38,11.38,1611400.0,8.5644,8.5644,8.5344,8.5344,1611400.0
2011-11-09 09:30:00,11.14,11.14,11.06,11.1,746800.0,8.3544,8.3544,8.2944,8.3244,746800.0
2011-11-09 09:35:00,11.1,11.1,11.05,11.05,422200.0,8.3244,8.3244,8.2869,8.2869,422200.0
2011-11-09 09:40:00,11.05,11.06,11.02,11.05,1252000.0,8.2869,8.2944,8.2644,8.2869,1252000.0
2011-11-09 09:45:00,11.06,11.06,11.02,11.03,436000.0,8.2944,8.2944,8.2644,8.2719,436000.0
2011-11-09 09:50:00,11.03,11.03,10.97,10.97,594200.0,8.2719,8.2719,8.2269,8.2269,594200.0
2011-11-09 09:55:00,10.97,11.0,10.94,10.97,1015000.0,8.2269,8.2494,8.2044,8.2269,1015000.0
2011-11-09 10:00:00,10.97,11.01,10.97,10.97,628800.0,8.2269,8.2569,8.2269,8.2269,628800.0
2011-11-09 10:05:00,10.97,10.98,10.94,10.95,654000.0,8.2269,8.2344,8.2044,8.2119,654000.0
2011-11-09 10:10:00,10.96,10.97,10.95,10.97,558200.0,8.2194,8.2269,8.2119,8.2269,558200.0
2011-11-09 10:15:00,10.97,10.99,10.95,10.96,501600.0,8.2269,8.2419,8.2119,8.2194,501600.0
2011-11-09 10:20:00,10.96,10.96,10.93,10.94,575200.0,8.2194,8.2194,8.1969,8.2044,575200.0
2011-11-09 10:25:00,10.94,10.95,10.94,10.94,804800.0,8.2044,8.2119,8.2044,8.2044,804800.0
2011-11-09 10:30:00,10.94,10.95,10.92,10.93,959200.0,8.2044,8.2119,8.1894,8.1969,959200.0
2011-11-09 10:35:00,10.94,10.94,10.87,10.89,955000.0,8.2044,8.2044,8.1519,8.1669,955000.0
2011-11-09 10:40:00,10.88,10.94,10.88,10.94,534400.0,8.1594,8.2044,8.1594,8.2044,534400.0
2011-11-09 10:45:00,10.94,10.97,10.94,10.95,904400.0,8.2044,8.2269,8.2044,8.2119,904400.0
2011-11-09 10:50:00,10.95,10.99,10.95,10.97,519600.0,8.2119,8.2419,8.2119,8.2269,519600.0
2011-11-09 10:55:00,10.97,10.99,10.97,10.97,677000.0,8.2269,8.2419,8.2269,8.2269,677000.0
2011-11-09 11:00:00,10.97,10.99,10.96,10.98,913200.0,8.2269,8.2419,8.2194,8.2344,913200.0
2011-11-09 11:05:00,10.98,11.0,10.98,10.99,363400.0,8.2344,8.2494,8.2344,8.2419,363400.0
2011-11-09 11:10:00,10.99,10.99,10.97,10.99,498000.0,8.2419,8.2419,8.2269,8.2419,498000.0
2011-11-09 11:15:00,10.99,11.02,10.99,11.0,517600.0,8.2419,8.2644,8.2419,8.2494,517600.0
2011-11-09 11:20:00,11.0,11.02,10.99,11.01,1221000.0,8.2494,8.2644,8.2419,8.2569,1221000.0
2011-11-09 11:25:00,11.01,11.01,10.99,10.99,747000.0,8.2569,8.2569,8.2419,8.2419,747000.0
2011-11-09 11:30:00,10.99,10.99,10.96,10.98,470400.0,8.2419,8.2419,8.2194,8.2344,470400.0
2011-11-09 11:35:00,10.98,11.01,10.98,11.0,478200.0,8.2344,8.2569,8.2344,8.2494,478200.0
2011-11-09 11:40:00,11.0,11.0,10.97,10.97,386600.0,8.2494,8.2494,8.2269,8.2269,386600.0
2011-11-09 11:45:00,10.98,11.0,10.97,11.0,349400.0,8.2344,8.2494,8.2269,8.2494,349400.0
2011-11-09 11:50:00,10.99,11.0,10.99,10.99,529000.0,8.2419,8.2494,8.2419,8.2419,529000.0
2011-11-09 11:55:00,10.99,11.0,10.97,10.98,529000.0,8.2419,8.2494,8.2269,8.2344,529000.0
2011-11-09 12:00:00,10.98,10.99,10.96,10.97,214200.0,8.2344,8.2419,8.2194,8.2269,214200.0
2011-11-09 12:05:00,10.97,10.97,10.96,10.97,595800.0,8.2269,8.2269,8.2194,8.2269,595800.0
2011-11-09 12:10:00,10.97,10.98,10.97,10.97,172200.0,8.2269,8.2344,8.2269,8.2269,172200.0
2011-11-09 12:15:00,10.97,10.97,10.96,10.97,339800.0,8.2269,8.2269,8.2194,8.2269,339800.0
2011-11-09 12:20:00,10.97,10.99,10.96,10.97,257600.0,8.2269,8.2419,8.2194,8.2269,257600.0
2011-11-09 12:25:00,10.97,10.97,10.94,10.95,516600.0,8.2269,8.2269,8.2044,8.2119,516600.0
2011-11-09 12:30:00,10.95,10.97,10.95,10.96,261200.0,8.2119,8.2269,8.2119,8.2194,261200.0
2011-11-09 12:35:00,10.96,10.99,10.96,10.99,403600.0,8.2194,8.2419,8.2194,8.2419,403600.0
2011-11-09 12:40:00,10.98,10.99,10.97,10.97,375000.0,8.2344,8.2419,8.2269,8.2269,375000.0
2011-11-09 12:45:00,10.97,10.99,10.97,10.98,641800.0,8.2269,8.2419,8.2269,8.2344,641800.0
2011-11-09 12:50:00,10.98,10.99,10.97,10.99,553800.0,8.2344,8.2419,8.2269,8.2419,553800.0
2011-11-09 12:55:00,10.98,10.99,10.97,10.99,622600.0,8.2344,8.2419,8.2269,8.2419,622600.0
2011-11-09 13:00:00,10.99,10.99,10.98,10.99,284400.0,8.2419,8.2419,8.2344,8.2419,284400.0
2011-11-09 13:05:00,10.99,11.01,10.98,10.99,332800.0,8.2419,8.2569,8.2344,8.2419,332800.0
2011-11-09 13:10:00,10.99,11.0,10.97,10.98,261800.0,8.2419,8.2494,8.2269,8.2344,261800.0
2011-11-09 13:15:00,10.98,10.98,10.94,10.95,398000.0,8.2344,8.2344,8.2044,8.2119,398000.0
2011-11-09 13:20:00,10.95,10.97,10.95,10.96,228000.0,8.2119,8.2269,8.2119,8.2194,228000.0
2011-11-09 13:25:00,10.96,10.99,10.96,10.99,149600.0,8.2194,8.2419,8.2194,8.2419,149600.0
2011-11-09 13:30:00,10.98,11.0,10.97,10.99,429000.0,8.2344,8.2494,8.2269,8.2419,429000.0
2011-11-09 13:35:00,10.99,10.99,10.97,10.99,144600.0,8.2419,8.2419,8.2269,8.2419,144600.0
2011-11-09 13:40:00,10.98,11.0,10.97,10.99,530000.0,8.2344,8.2494,8.2269,8.2419,530000.0
2011-11-09 13:45:00,10.99,10.99,10.97,10.98,144800.0,8.2419,8.2419,8.2269,8.2344,144800.0
2011-11-09 13:50:00,10.97,10.98,10.92,10.92,743800.0,8.2269,8.2344,8.1894,8.1894,743800.0
2011-11-09 13:55:00,10.92,10.93,10.88,10.88,1116600.0,8.1894,8.1969,8.1594,8.1594,1116600.0
2011-11-09 14:00:00,10.88,10.88,10.85,10.85,590600.0,8.1594,8.1594,8.1369,8.1369,590600.0
2011-11-09 14:05:00,10.85,10.85,10.8,10.81,1645000.0,8.1369,8.1369,8.0994,8.1069,1645000.0
2011-11-09 14:10:00,10.81,10.86,10.78,10.85,1070800.0,8.1069,8.1444,8.0844,8.1369,1070800.0
2011-11-09 14:15:00,10.85,10.86,10.83,10.84,447400.0,8.1369,8.1444,8.1219,8.1294,447400.0
2011-11-09 14:20:00,10.85,10.86,10.79,10.8,472800.0,8.1369,8.1444,8.0919,8.0994,472800.0
2011-11-09 14:25:00,10.8,10.8,10.75,10.78,1347000.0,8.0994,8.0994,8.0619,8.0844,1347000.0
2011-11-09 14:30:00,10.78,10.81,10.77,10.81,779200.0,8.0844,8.1069,8.0769,8.1069,779200.0
2011-11-09 14:35:00,10.81,10.83,10.8,10.81,592400.0,8.1069,8.1219,8.0994,8.1069,592400.0
2011-11-09 14:40:00,10.81,10.81,10.77,10.8,1304000.0,8.1069,8.1069,8.0769,8.0994,1304000.0
2011-11-09 14:45:00,10.8,10.81,10.79,10.79,890200.0,8.0994,8.1069,8.0919,8.0919,890200.0
2011-11-09 14:50:00,10.79,10.8,10.77,10.78,1035800.0,8.0919,8.0994,8.0769,8.0844,1035800.0
2011-11-09 14:55:00,10.78,10.8,10.77,10.77,670000.0,8.0844,8.0994,8.0769,8.0769,670000.0
2011-11-09 15:00:00,10.77,10.79,10.77,10.78,900000.0,8.0769,8.0919,8.0769,8.0844,900000.0
2011-11-09 15:05:00,10.78,10.82,10.78,10.8,979200.0,8.0844,8.1144,8.0844,8.0994,979200.0
2011-11-09 15:10:00,10.8,10.81,10.77,10.78,846000.0,8.0994,8.1069,8.0769,8.0844,846000.0
2011-11-09 15:15:00,10.78,10.81,10.77,10.79,614200.0,8.0844,8.1069,8.0769,8.0919,614200.0
2011-11-09 15:20:00,10.8,10.82,10.79,10.8,644400.0,8.0994,8.1144,8.0919,8.0994,644400.0
2011-11-09 15:25:00,10.8,10.8,10.78,10.79,774000.0,8.0994,8.0994,8.0844,8.0919,774000.0
2011-11-09 15:30:00,10.79,10.81,10.76,10.8,2084600.0,8.0919,8.1069,8.0694,8.0994,2084600.0
2011-11-09 15:35:00,10.8,10.8,10.77,10.77,1163600.0,8.0994,8.0994,8.0769,8.0769,1163600.0
2011-11-09 15:40:00,10.78,10.79,10.75,10.75,858800.0,8.0844,8.0919,8.0619,8.0619,858800.0
2011-11-09 15:45:00,10.75,10.78,10.74,10.76,1424000.0,8.0619,8.0844,8.0544,8.0694,1424000.0
2011-11-09 15:50:00,10.76,10.8,10.74,10.78,2493800.0,8.0694,8.0994,8.0544,8.0844,2493800.0
2011-11-09 15:55:00,10.78,10.83,10.78,10.81,4421200.0,8.0844,8.1219,8.0844,8.1069,4421200.0
2011-11-10 09:30:00,10.88,11.01,10.86,10.96,927000.0,8.1594,8.2569,8.1444,8.2194,927000.0
2011-11-10 09:35:00,10.96,10.97,10.93,10.96,274200.0,8.2194,8.2269,8.1969,8.2194,274200.0
2011-11-10 09:40:00,10.96,11.0,10.96,10.99,494600.0,8.2194,8.2494,8.2194,8.2419,494600.0
2011-11-10 09:45:00,10.99,11.02,10.97,10.97,435000.0,8.2419,8.2644,8.2269,8.2269,435000.0
2011-11-10 09:50:00,10.97,10.99,10.97,10.97,268600.0,8.2269,8.2419,8.2269,8.2269,268600.0
2011-11-10 09:55:00,10.97,10.97,10.95,10.97,272200.0,8.2269,8.2269,8.2119,8.2269,272200.0
2011-11-10 10:00:00,10.97,10.99,10.96,10.99,814400.0,8.2269,8.2419,8.2194,8.2419,814400.0
2011-11-10 10:05:00,10.99,11.03,10.99,10.99,312200.0,8.2419,8.2719,8.2419,8.2419,312200.0
2011-11-10 10:10:00,10.99,11.0,10.95,10.95,319800.0,8.2419,8.2494,8.2119,8.2119,319800.0
2011-11-10 10:15:00,10.94,10.97,10.93,10.95,328600.0,8.2044,8.2269,8.1969,8.2119,328600.0
2011-11-10 10:20:00,10.95,10.97,10.94,10.95,372800.0,8.2119,8.2269,8.2044,8.2119,372800.0
2011-11-10 10:25:00,10.95,10.97,10.94,10.94,288000.0,8.2119,8.2269,8.2044,8.2044,288000.0
2011-11-10 10:30:00,10.94,10.95,10.9,10.9,390800.0,8.2044,8.2119,8.1744,8.1744,390800.0
2011-11-10 10:35:00,10.91,10.92,10.9,10.92,205600.0,8.1819,8.1894,8.1744,8.1894,205600.0
2011-11-10 10:40:00,10.92,10.93,10.88,10.88,317000.0,8.1894,8.1969,8.1594,8.1594,317000.0
2011-11-10 10:45:00,10.88,10.9,10.87,10.87,485600.0,8.1594,8.1744,8.1519,8.1519,485600.0
2011-11-10 10:50:00,10.87,10.88,10.86,10.88,346000.0,8.1519,8.1594,8.1444,8.1594,346000.0
2011-11-10 10:55:00,10.88,10.9,10.88,10.88,297000.0,8.1594,8.1744,8.1594,8.1594,297000.0
2011-11-10 11:00:00,10.88,10.93,10.88,10.92,591000.0,8.1594,8.1969,8.1594,8.1894,591000.0
2011-11-10 11:05:00,10.93,10.94,10.92,10.92,311000.0,8.1969,8.2044,8.1894,8.1894,311000.0
2011-11-10 11:10:00,10.92,10.93,10.9,10.9,322600.0,8.1894,8.1969,8.1744,8.1744,322600.0
2011-11-10 11:15:00,10.9,10.93,10.9,10.92,524600.0,8.1744,8.1969,8.1744,8.1894,524600.0
2011-11-10 11:20:00,10.92,10.92,10.9,10.9,417200.0,8.1894,8.1894,8.1744,8.1744,417200.0
2011-11-10 11:25:00,10.9,10.9,10.88,10.9,792400.0,8.1744,8.1744,8.1594,8.1744,792400.0
2011-11-10 11:30:00,10.9,10.9,10.88,10.9,537800.0,8.1744,8.1744,8.1594,8.1744,537800.0
2011-11-10 11:35:00,10.9,10.9,10.86,10.86,463200.0,8.1744,8.1744,8.1444,8.1444,463200.0
2011-11-10 11:40:00,10.86,10.94,10.86,10.94,455200.0,8.1444,8.2044,8.1444,8.2044,455200.0
2011-11-10 11:45:00,10.94,10.97,10.93,10.96,404200.0,8.2044,8.2269,8.1969,8.2194,404200.0
2011-11-10 11:50:00,10.96,10.97,10.94,10.95,375000.0,8.2194,8.2269,8.2044,8.2119,375000.0
2011-11-10 11:55:00,10.95,10.96,10.93,10.95,288200.0,8.2119,8.2194,8.1969,8.2119,288200.0
2011-11-10 12:00:00,10.95,10.96,10.94,10.95,237800.0,8.2119,8.2194,8.2044,8.2119,237800.0
2011-11-10 12:05:00,10.95,10.97,10.95,10.97,278000.0,8.2119,8.2269,8.2119,8.2269,278000.0
2011-11-10 12:10:00,10.97,10.98,10.93,10.94,320000.0,8.2269,8.2344,8.1969,8.2044,320000.0
2011-11-10 12:15:00,10.95,10.96,10.94,10.95,276200.0,8.2119,8.2194,8.2044,8.2119,276200.0
2011-11-10 12:20:00,10.96,10.97,10.95,10.96,114000.0,8.2194,8.2269,8.2119,8.2194,114000.0
2011-11-10 12:25:00,10.96,10.97,10.94,10.95,133400.0,8.2194,8.2269,8.2044,8.2119,133400.0
2011-11-10 12:30:00,10.95,10.95,10.93,10.93,247400.0,8.2119,8.2119,8.1969,8.1969,247400.0
2011-11-10 12:35:00,10.93,10.93,10.9,10.91,204800.0,8.1969,8.1969,8.1744,8.1819,204800.0
2011-11-10 12:40:00,10.92,10.92,10.9,10.92,189800.0,8.1894,8.1894,8.1744,8.1894,189800.0
2011-11-10 12:45:00,10.92,10.93,10.91,10.93,172800.0,8.1894,8.1969,8.1819,8.1969,172800.0
2011-11-10 12:50:00,10.93,10.95,10.93,10.95,129200.0,8.1969,8.2119,8.1969,8.2119,129200.0
2011-11-10 12:55:00,10.95,10.97,10.95,10.97,201000.0,8.2119,8.2269,8.2119,8.2269,201000.0
2011-11-10 13:00:00,10.97,10.97,10.96,10.97,293200.0,8.2269,8.2269,8.2194,8.2269,293200.0
2011-11-10 13:05:00,10.97,10.97,10.94,10.95,384200.0,8.2269,8.2269,8.2044,8.2119,384200.0
2011-11-10 13:10:00,10.95,10.99,10.95,10.99,400200.0,8.2119,8.2419,8.2119,8.2419,400200.0
2011-11-10 13:15:00,10.99,11.03,10.99,11.03,405200.0,8.2419,8.2719,8.2419,8.2719,405200.0
2011-11-10 13:20:00,11.03,11.03,11.02,11.03,165400.0,8.2719,8.2719,8.2644,8.2719,165400.0
2011-11-10 13:25:00,11.03,11.03,11.01,11.01,308600.0,8.2719,8.2719,8.2569,8.2569,308600.0
2011-11-10 13:30:00,11.01,11.04,11.01,11.04,421600.0,8.2569,8.2794,8.2569,8.2794,421600.0
2011-11-10 13:35:00,11.04,11.05,11.04,11.05,178600.0,8.2794,8.2869,8.2794,8.2869,178600.0
2011-11-10 13:40:00,11.05,11.07,11.03,11.03,426200.0,8.2869,8.3019,8.2719,8.2719,426200.0
2011-11-10 13:45:00,11.03,11.05,11.02,11.04,318200.0,8.2719,8.2869,8.2644,8.2794,318200.0
2011-11-10 13:50:00,11.04,11.06,11.04,11.06,338800.0,8.2794,8.2944,8.2794,8.2944,338800.0
2011-11-10 13:55:00,11.05,11.09,11.05,11.07,331400.0,8.2869,8.3169,8.2869,8.3019,331400.0
2011-11-10 14:00:00,11.06,11.08,11.04,11.04,886800.0,8.2944,8.3094,8.2794,8.2794,886800.0
2011-11-10 14:05:00,11.04,11.06,11.03,11.04,350000.0,8.2794,8.2944,8.2719,8.2794,350000.0
2011-11-10 14:10:00,11.04,11.06,11.04,11.06,290800.0,8.2794,8.2944,8.2794,8.2944,290800.0
2011-11-10 14:15:00,11.06,11.09,11.05,11.08,295200.0,8.2944,8.3169,8.2869,8.3094,295200.0
2011-11-10 14:20:00,11.08,11.09,11.06,11.09,300200.0,8.3094,8.3169,8.2944,8.3169,300200.0
2011-11-10 14:25:00,11.09,11.09,11.05,11.05,285000.0,8.3169,8.3169,8.2869,8.2869,285000.0
2011-11-10 14:30:00,11.05,11.06,11.04,11.06,230400.0,8.2869,8.2944,8.2794,8.2944,230400.0
2011-11-10 14:35:00,11.06,11.06,11.04,11.06,234600.0,8.2944,8.2944,8.2794,8.2944,234600.0
2011-11-10 14:40:00,11.05,11.08,11.04,11.07,445800.0,8.2869,8.3094,8.2794,8.3019,445800.0
2011-11-10 14:45:00,11.07,11.08,11.06,11.06,354800.0,8.3019,8.3094,8.2944,8.2944,354800.0
2011-11-10 14:50:00,11.06,11.08,11.06,11.06,304400.0,8.2944,8.3094,8.2944,8.2944,304400.0
2011-11-10 14:55:00,11.06,11.06,11.02,11.03,367400.0,8.2944,8.2944,8.2644,8.2719,367400.0
2011-11-10 15:00:00,11.03,11.05,11.02,11.05,238200.0,8.2719,8.2869,8.2644,8.2869,238200.0
2011-11-10 15:05:00,11.05,11.06,11.03,11.03,319600.0,8.2869,8.2944,8.2719,8.2719,319600.0
2011-11-10 15:10:00,11.03,11.06,11.03,11.06,300400.0,8.2719,8.2944,8.2719,8.2944,300400.0
2011-11-10 15:15:00,11.06,11.08,11.05,11.05,380600.0,8.2944,8.3094,8.2869,8.2869,380600.0
2011-11-10 15:20:00,11.06,11.09,11.05,11.07,568800.0,8.2944,8.3169,8.2869,8.3019,568800.0
2011-11-10 15:25:00,11.08,11.13,11.07,11.11,706000.0,8.3094,8.3469,8.3019,8.3319,706000.0
2011-11-10 15:30:00,11.11,11.12,11.08,11.08,902600.0,8.3319,8.3394,8.3094,8.3094,902600.0
2011-11-10 15:35:00,11.08,11.09,11.05,11.08,592200.0,8.3094,8.3169,8.2869,8.3094,592200.0
2011-11-10 15:40:00,11.09,11.09,11.06,11.08,444400.0,8.3169,8.3169,8.2944,8.3094,444400.0
2011-11-10 15:45:00,11.08,11.11,11.08,11.11,575400.0,8.3094,8.3319,8.3094,8.3319,575400.0
2011-11-10 15:50:00,11.1,11.14,11.09,11.13,1228800.0,8.3244,8.3544,8.3169,8.3469,1228800.0
2011-11-10 15:55:00,11.13,11.13,11.09,11.09,1744200.0,8.3469,8.3469,8.3169,8.3169,1744200.0
2011-11-11 09:30:00,11.18,11.29,11.17,11.25,617400.0,8.3844,8.4669,8.3769,8.4369,617400.0
2011-11-11 09:35:00,11.25,11.26,11.22,11.25,201000.0,8.4369,8.4444,8.4144,8.4369,201000.0
2011-11-11 09:40:00,11.25,11.29,11.24,11.26,307200.0,8.4369,8.4669,8.4294,8.4444,307200.0
2011-11-11 09:45:00,11.26,11.26,11.21,11.22,367400.0,8.4444,8.4444,8.4069,8.4144,367400.0
2011-11-11 09:50:00,11.22,11.28,11.22,11.28,457400.0,8.4144,8.4594,8.4144,8.4594,457400.0
2011-11-11 09:55:00,11.28,11.32,11.27,11.3,496600.0,8.4594,8.4894,8.4519,8.4744,496600.0
2011-11-11 10:00:00,11.3,11.33,11.29,11.32,807800.0,8.4744,8.4969,8.4669,8.4894,807800.0
2011-11-11 10:05:00,11.33,11.33,11.3,11.3,221800.0,8.4969,8.4969,8.4744,8.4744,221800.0
2011-11-11 10:10:00,11.31,11.31,11.27,11.27,400400.0,8.4819,8.4819,8.4519,8.4519,400400.0
2011-11-11 10:15:00,11.27,11.28,11.24,11.28,300800.0,8.4519,8.4594,8.4294,8.4594,300800.0
2011-11-11 10:20:00,11.28,11.31,11.28,11.3,150200.0,8.4594,8.4819,8.4594,8.4744,150200.0
2011-11-11 10:25:00,11.29,11.31,11.28,11.29,291600.0,8.4669,8.4819,8.4594,8.4669,291600.0
2011-11-11 10:30:00,11.29,11.34,11.29,11.34,735400.0,8.4669,8.5044,8.4669,8.5044,735400.0
2011-11-11 10:35:00,11.34,11.36,11.34,11.35,489000.0,8.5044,8.5194,8.5044,8.5119,489000.0
2011-11-11 10:40:00,11.36,11.37,11.35,11.37,337000.0,8.5194,8.5269,8.5119,8.5269,337000.0
2011-11-11 10:45:00,11.37,11.38,11.33,11.34,524600.0,8.5269,8.5344,8.4969,8.5044,524600.0
2011-11-11 10:50:00,11.35,11.35,11.34,11.34,149200.0,8.5119,8.5119,8.5044,8.5044,149200.0
2011-11-11 10:55:00,11.34,11.35,11.31,11.33,1296200.0,8.5044,8.5119,8.4819,8.4969,1296200.0
2011-11-11 11:00:00,11.32,11.33,11.31,11.31,717600.0,8.4894,8.4969,8.4819,8.4819,717600.0
2011-11-11 11:05:00,11.31,11.32,11.3,11.3,584800.0,8.4819,8.4894,8.4744,8.4744,584800.0
2011-11-11 11:10:00,11.3,11.31,11.29,11.29,355600.0,8.4744,8.4819,8.4669,8.4669,355600.0
2011-11-11 11:15:00,11.29,11.34,11.29,11.31,418400.0,8.4669,8.5044,8.4669,8.4819,418400.0
2011-11-11 11:20:00,11.31,11.31,11.29,11.29,210000.0,8.4819,8.4819,8.4669,8.4669,210000.0
2011-11-11 11:25:00,11.29,11.29,11.26,11.26,275800.0,8.4669,8.4669,8.4444,8.4444,275800.0
2011-11-11 11:30:00,11.27,11.28,11.26,11.27,166600.0,8.4519,8.4594,8.4444,8.4519,166600.0
2011-11-11 11:35:00,11.28,11.28,11.24,11.24,689200.0,8.4594,8.4594,8.4294,8.4294,689200.0
2011-11-11 11:40:00,11.24,11.25,11.22,11.24,533400.0,8.4294,8.4369,8.4144,8.4294,533400.0
2011-11-11 11:45:00,11.24,11.27,11.24,11.24,693200.0,8.4294,8.4519,8.4294,8.4294,693200.0
2011-11-11 11:50:00,11.25,11.25,11.23,11.24,223800.0,8.4369,8.4369,8.4219,8.4294,223800.0
2011-11-11 11:55:00,11.25,11.25,11.24,11.25,93000.0,8.4369,8.4369,8.4294,8.4369,93000.0
2011-11-11 12:00:00,11.24,11.26,11.24,11.25,119800.0,8.4294,8.4444,8.4294,8.4369,119800.0
2011-11-11 12:05:00,11.25,11.27,11.25,11.26,143600.0,8.4369,8.4519,8.4369,8.4444,143600.0
2011-11-11 12:10:00,11.26,11.27,11.24,11.25,510000.0,8.4444,8.4519,8.4294,8.4369,510000.0
2011-11-11 12:15:00,11.25,11.26,11.24,11.24,240800.0,8.4369,8.4444,8.4294,8.4294,240800.0
2011-11-11 12:20:00,11.24,11.24,11.19,11.19,3418800.0,8.4294,8.4294,8.3919,8.3919,3418800.0
2011-11-11 12:25:00,11.19,11.2,11.18,11.2,902200.0,8.3919,8.3994,8.3844,8.3994,902200.0
2011-11-11 12:30:00,11.19,11.21,11.19,11.2,321200.0,8.3919,8.4069,8.3919,8.3994,321200.0
2011-11-11 12:35:00,11.2,11.21,11.19,11.21,251200.0,8.3994,8.4069,8.3919,8.4069,251200.0
2011-11-11 12:40:00,11.2,11.21,11.2,11.21,226800.0,8.3994,8.4069,8.3994,8.4069,226800.0
2011-11-11 12:45:00,11.2,11.22,11.2,11.22,238200.0,8.3994,8.4144,8.3994,8.4144,238200.0
2011-11-11 12:50:00,11.21,11.22,11.21,11.21,475400.0,8.4069,8.4144,8.4069,8.4069,475400.0
2011-11-11 12:55:00,11.21,11.24,11.21,11.24,913200.0,8.4069,8.4294,8.4069,8.4294,913200.0
2011-11-11 13:00:00,11.24,11.26,11.23,11.26,278800.0,8.4294,8.4444,8.4219,8.4444,278800.0
2011-11-11 13:05:00,11.26,11.28,11.25,11.28,500800.0,8.4444,8.4594,8.4369,8.4594,500800.0
2011-11-11 13:10:00,11.28,11.28,11.26,11.27,317000.0,8.4594,8.4594,8.4444,8.4519,317000.0
2011-11-11 13:15:00,11.27,11.27,11.24,11.24,362400.0,8.4519,8.4519,8.4294,8.4294,362400.0
2011-11-11 13:20:00,11.24,11.25,11.24,11.24,119600.0,8.4294,8.4369,8.4294,8.4294,119600.0
2011-11-11 13:25:00,11.24,11.24,11.22,11.24,204800.0,8.4294,8.4294,8.4144,8.4294,204800.0
2011-11-11 13:30:00,11.24,11.25,11.24,11.24,111000.0,8.4294,8.4369,8.4294,8.4294,111000.0
2011-11-11 13:35:00,11.24,11.26,11.24,11.24,121000.0,8.4294,8.4444,8.4294,8.4294,121000.0
2011-11-11 13:40:00,11.25,11.26,11.24,11.25,169400.0,8.4369,8.4444,8.4294,8.4369,169400.0
2011-11-11 13:45:00,11.24,11.26,11.24,11.25,174000.0,8.4294,8.4444,8.4294,8.4369,174000.0
2011-11-11 13:50:00,11.25,11.26,11.24,11.24,103000.0,8.4369,8.4444,8.4294,8.4294,103000.0
2011-11-11 13:55:00,11.24,11.24,11.23,11.23,107800.0,8.4294,8.4294,8.4219,8.4219,107800.0
2011-11-11 14:00:00,11.24,11.24,11.23,11.24,175000.0,8.4294,8.4294,8.4219,8.4294,175000.0
2011-11-11 14:05:00,11.23,11.25,11.23,11.25,167800.0,8.4219,8.4369,8.4219,8.4369,167800.0
2011-11-11 14:10:00,11.25,11.29,11.24,11.27,420600.0,8.4369,8.4669,8.4294,8.4519,420600.0
2011-11-11 14:15:00,11.27,11.27,11.27,11.27,74400.0,8.4519,8.4519,8.4519,8.4519,74400.0
2011-11-11 14:20:00,11.27,11.28,11.27,11.27,128400.0,8.4519,8.4594,8.4519,8.4519,128400.0
2011-11-11 14:25:00,11.27,11.27,11.24,11.26,416800.0,8.4519,8.4519,8.4294,8.4444,416800.0
2011-11-11 14:30:00,11.26,11.27,11.26,11.26,242000.0,8.4444,8.4519,8.4444,8.4444,242000.0
2011-11-11 14:35:00,11.27,11.28,11.26,11.27,144400.0,8.4519,8.4594,8.4444,8.4519,144400.0
2011-11-11 14:40:00,11.27,11.28,11.27,11.28,135600.0,8.4519,8.4594,8.4519,8.4594,135600.0
2011-11-11 14:45:00,11.28,11.29,11.27,11.27,287800.0,8.4594,8.4669,8.4519,8.4519,287800.0
2011-11-11 14:50:00,11.27,11.27,11.25,11.25,278800.0,8.4519,8.4519,8.4369,8.4369,278800.0
2011-11-11 14:55:00,11.26,11.26,11.22,11.24,238200.0,8.4444,8.4444,8.4144,8.4294,238200.0
2011-11-11 15:00:00,11.24,11.26,11.23,11.24,224600.0,8.4294,8.4444,8.4219,8.4294,224600.0
2011-11-11 15:05:00,11.25,11.25,11.24,11.24,280800.0,8.4369,8.4369,8.4294,8.4294,280800.0
2011-11-11 15:10:00,11.24,11.24,11.24,11.24,264600.0,8.4294,8.4294,8.4294,8.4294,264600.0
2011-11-11 15:15:00,11.24,11.26,11.24,11.26,452200.0,8.4294,8.4444,8.4294,8.4444,452200.0
2011-11-11 15:20:00,11.26,11.26,11.24,11.25,410000.0,8.4444,8.4444,8.4294,8.4369,410000.0
2011-11-11 15:25:00,11.24,11.26,11.24,11.26,510600.0,8.4294,8.4444,8.4294,8.4444,510600.0
2011-11-11 15:30:00,11.26,11.27,11.26,11.26,182200.0,8.4444,8.4519,8.4444,8.4444,182200.0
2011-11-11 15:35:00,11.27,11.27,11.25,11.25,309400.0,8.4519,8.4519,8.4369,8.4369,309400.0
2011-11-11 15:40:00,11.25,11.26,11.22,11.24,785000.0,8.4369,8.4444,8.4144,8.4294,785000.0
2011-11-11 15:45:00,11.24,11.26,11.24,11.24,637000.0,8.4294,8.4444,8.4294,8.4294,637000.0
2011-11-11 15:50:00,11.24,11.27,11.24,11.27,895600.0,8.4294,8.4519,8.4294,8.4519,895600.0
2011-11-11 15:55:00,11.27,11.27,11.26,11.26,1580800.0,8.4519,8.4519,8.4444,8.4444,1580800.0
2011-11-14 09:30:00,11.21,11.26,11.21,11.21,283800.0,8.4069,8.4444,8.4069,8.4069,283800.0
2011-11-14 09:35:00,11.21,11.24,11.19,11.22,222600.0,8.4069,8.4294,8.3919,8.4144,222600.0
2011-11-14 09:40:00,11.22,11.22,11.18,11.18,108800.0,8.4144,8.4144,8.3844,8.3844,108800.0
2011-11-14 09:45:00,11.18,11.2,11.15,11.15,278200.0,8.3844,8.3994,8.3619,8.3619,278200.0
2011-11-14 09:50:00,11.15,11.18,11.14,11.18,205600.0,8.3619,8.3844,8.3544,8.3844,205600.0
2011-11-14 09:55:00,11.17,11.19,11.16,11.18,94800.0,8.3769,8.3919,8.3694,8.3844,94800.0
2011-11-14 10:00:00,11.18,11.24,11.17,11.22,374000.0,8.3844,8.4294,8.3769,8.4144,374000.0
2011-11-14 10:05:00,11.21,11.24,11.21,11.24,132600.0,8.4069,8.4294,8.4069,8.4294,132600.0
2011-11-14 10:10:00,11.24,11.28,11.23,11.27,312200.0,8.4294,8.4594,8.4219,8.4519,312200.0
2011-11-14 10:15:00,11.27,11.28,11.26,11.27,292600.0,8.4519,8.4594,8.4444,8.4519,292600.0
2011-11-14 10:20:00,11.27,11.28,11.26,11.26,187600.0,8.4519,8.4594,8.4444,8.4444,187600.0
2011-11-14 10:25:00,11.26,11.28,11.26,11.27,204600.0,8.4444,8.4594,8.4444,8.4519,204600.0
2011-11-14 10:30:00,11.27,11.27,11.23,11.25,197200.0,8.4519,8.4519,8.4219,8.4369,197200.0
2011-11-14 10:35:00,11.26,11.27,11.24,11.26,175000.0,8.4444,8.4519,8.4294,8.4444,175000.0
2011-11-14 10:40:00,11.26,11.26,11.22,11.24,640200.0,8.4444,8.4444,8.4144,8.4294,640200.0
2011-11-14 10:45:00,11.24,11.24,11.21,11.22,377200.0,8.4294,8.4294,8.4069,8.4144,377200.0
2011-11-14 10:50:00,11.22,11.27,11.22,11.27,349400.0,8.4144,8.4519,8.4144,8.4519,349400.0
2011-11-14 10:55:00,11.27,11.29,11.26,11.27,209200.0,8.4519,8.4669,8.4444,8.4519,209200.0
2011-11-14 11:00:00,11.27,11.27,11.24,11.24,401800.0,8.4519,8.4519,8.4294,8.4294,401800.0
2011-11-14 11:05:00,11.25,11.27,11.25,11.26,192600.0,8.4369,8.4519,8.4369,8.4444,192600.0
2011-11-14 11:10:00,11.26,11.26,11.23,11.24,173000.0,8.4444,8.4444,8.4219,8.4294,173000.0
2011-11-14 11:15:00,11.23,11.24,11.22,11.24,158800.0,8.4219,8.4294,8.4144,8.4294,158800.0
2011-11-14 11:20:00,11.24,11.26,11.24,11.26,150800.0,8.4294,8.4444,8.4294,8.4444,150800.0
2011-11-14 11:25:00,11.26,11.26,11.24,11.26,126800.0,8.4444,8.4444,8.4294,8.4444,126800.0
2011-11-14 11:30:00,11.25,11.27,11.24,11.26,141000.0,8.4369,8.4519,8.4294,8.4444,141000.0
2011-11-14 11:35:00,11.26,11.26,11.23,11.24,252800.0,8.4444,8.4444,8.4219,8.4294,252800.0
2011-11-14 11:40:00,11.24,11.26,11.24,11.24,562000.0,8.4294,8.4444,8.4294,8.4294,562000.0
2011-11-14 11:45:00,11.24,11.24,11.22,11.22,223000.0,8.4294,8.4294,8.4144,8.4144,223000.0
2011-11-14 11:50:00,11.22,11.22,11.19,11.19,375400.0,8.4144,8.4144,8.3919,8.3919,375400.0
2011-11-14 11:55:00,11.19,11.2,11.18,11.19,117400.0,8.3919,8.3994,8.3844,8.3919,117400.0
2011-11-14 12:00:00,11.19,11.19,11.17,11.18,97200.0,8.3919,8.3919,8.3769,8.3844,97200.0
2011-11-14 12:05:00,11.18,11.19,11.17,11.19,238000.0,8.3844,8.3919,8.3769,8.3919,238000.0
2011-11-14 12:10:00,11.19,11.19,11.16,11.16,287400.0,8.3919,8.3919,8.3694,8.3694,287400.0
2011-11-14 12:15:00,11.17,11.18,11.15,11.15,208600.0,8.3769,8.3844,8.3619,8.3619,208600.0
2011-11-14 12:20:00,11.15,11.17,11.12,11.13,401200.0,8.3619,8.3769,8.3394,8.3469,401200.0
2011-11-14 12:25:00,11.13,11.13,11.11,11.12,278200.0,8.3469,8.3469,8.3319,8.3394,278200.0
2011-11-14 12:30:00,11.12,11.12,11.1,11.1,371000.0,8.3394,8.3394,8.3244,8.3244,371000.0
2011-11-14 12:35:00,11.1,11.12,11.09,11.12,243800.0,8.3244,8.3394,8.3169,8.3394,243800.0
2011-11-14 12:40:00,11.12,11.13,11.12,11.12,140200.0,8.3394,8.3469,8.3394,8.3394,140200.0
2011-11-14 12:45:00,11.12,11.13,11.11,11.13,189400.0,8.3394,8.3469,8.3319,8.3469,189400.0
2011-11-14 12:50:00,11.13,11.15,11.12,11.15,143400.0,8.3469,8.3619,8.3394,8.3619,143400.0
2011-11-14 12:55:00,11.14,11.15,11.13,11.15,209200.0,8.3544,8.3619,8.3469,8.3619,209200.0
2011-11-14 13:00:00,11.15,11.15,11.12,11.12,162800.0,8.3619,8.3619,8.3394,8.3394,162800.0
2011-11-14 13:05:00,11.13,11.13,11.12,11.12,96600.0,8.3469,8.3469,8.3394,8.3394,96600.0
2011-11-14 13:10:00,11.12,11.13,11.11,11.13,490000.0,8.3394,8.3469,8.3319,8.3469,490000.0
2011-11-14 13:15:00,11.13,11.13,11.12,11.13,303800.0,8.3469,8.3469,8.3394,8.3469,303800.0
2011-11-14 13:20:00,11.13,11.13,11.11,11.12,137000.0,8.3469,8.3469,8.3319,8.3394,137000.0
2011-11-14 13:25:00,11.12,11.15,11.12,11.15,400800.0,8.3394,8.3619,8.3394,8.3619,400800.0
2011-11-14 13:30:00,11.14,11.15,11.13,11.13,114400.0,8.3544,8.3619,8.3469,8.3469,114400.0
2011-11-14 13:35:00,11.13,11.17,11.13,11.15,290200.0,8.3469,8.3769,8.3469,8.3619,290200.0
2011-11-14 13:40:00,11.15,11.16,11.13,11.13,782400.0,8.3619,8.3694,8.3469,8.3469,782400.0
2011-11-14 13:45:00,11.13,11.13,11.13,11.13,47000.0,8.3469,8.3469,8.3469,8.3469,47000.0
2011-11-14 13:50:00,11.13,11.13,11.12,11.12,96000.0,8.3469,8.3469,8.3394,8.3394,96000.0
2011-11-14 13:55:00,11.13,11.13,11.11,11.12,485200.0,8.3469,8.3469,8.3319,8.3394,485200.0
2011-11-14 14:00:00,11.12,11.12,11.11,11.12,239400.0,8.3394,8.3394,8.3319,8.3394,239400.0
2011-11-14 14:05:00,11.12,11.13,11.11,11.12,165600.0,8.3394,8.3469,8.3319,8.3394,165600.0
2011-11-14 14:10:00,11.12,11.13,11.11,11.11,396200.0,8.3394,8.3469,8.3319,8.3319,396200.0
2011-11-14 14:15:00,11.11,11.11,11.09,11.09,205200.0,8.3319,8.3319,8.3169,8.3169,205200.0
2011-11-14 14:20:00,11.09,11.1,11.09,11.09,142800.0,8.3169,8.3244,8.3169,8.3169,142800.0
2011-11-14 14:25:00,11.09,11.1,11.07,11.07,241800.0,8.3169,8.3244,8.3019,8.3019,241800.0
2011-11-14 14:30:00,11.07,11.08,11.06,11.06,280800.0,8.3019,8.3094,8.2944,8.2944,280800.0
2011-11-14 14:35:00,11.06,11.08,11.06,11.08,258400.0,8.2944,8.3094,8.2944,8.3094,258400.0
2011-11-14 14:40:00,11.07,11.08,11.06,11.07,167400.0,8.3019,8.3094,8.2944,8.3019,167400.0
2011-11-14 14:45:00,11.07,11.08,11.05,11.05,172000.0,8.3019,8.3094,8.2869,8.2869,172000.0
2011-11-14 14:50:00,11.05,11.07,11.05,11.06,470800.0,8.2869,8.3019,8.2869,8.2944,470800.0
2011-11-14 14:55:00,11.06,11.06,11.04,11.04,239600.0,8.2944,8.2944,8.2794,8.2794,239600.0
2011-11-14 15:00:00,11.04,11.08,11.04,11.06,152800.0,8.2794,8.3094,8.2794,8.2944,152800.0
2011-11-14 15:05:00,11.06,11.09,11.06,11.08,152400.0,8.2944,8.3169,8.2944,8.3094,152400.0
2011-11-14 15:10:00,11.08,11.1,11.08,11.09,131600.0,8.3094,8.3244,8.3094,8.3169,131600.0
2011-11-14 15:15:00,11.08,11.09,11.06,11.06,160800.0,8.3094,8.3169,8.2944,8.2944,160800.0
2011-11-14 15:20:00,11.06,11.09,11.06,11.09,219600.0,8.2944,8.3169,8.2944,8.3169,219600.0
2011-11-14 15:25:00,11.09,11.1,11.08,11.08,208400.0,8.3169,8.3244,8.3094,8.3094,208400.0
2011-11-14 15:30:00,11.08,11.11,11.08,11.11,297800.0,8.3094,8.3319,8.3094,8.3319,297800.0
2011-11-14 15:35:00,11.11,11.11,11.09,11.09,422800.0,8.3319,8.3319,8.3169,8.3169,422800.0
2011-11-14 15:40:00,11.09,11.12,11.09,11.11,419400.0,8.3169,8.3394,8.3169,8.3319,419400.0
2011-11-14 15:45:00,11.11,11.12,11.1,11.11,375000.0,8.3319,8.3394,8.3244,8.3319,375000.0
2011-11-14 15:50:00,11.11,11.11,11.09,11.1,582000.0,8.3319,8.3319,8.3169,8.3244,582000.0
2011-11-14 15:55:00,11.1,11.1,11.08,11.1,972000.0,8.3244,8.3244,8.3094,8.3244,972000.0
2011-11-15 09:30:00,11.05,11.07,11.03,11.06,171800.0,8.2869,8.3019,8.2719,8.2944,171800.0
2011-11-15 09:35:00,11.06,11.08,11.03,11.06,380400.0,8.2944,8.3094,8.2719,8.2944,380400.0
2011-11-15 09:40:00,11.06,11.06,11.03,11.03,157000.0,8.2944,8.2944,8.2719,8.2719,157000.0
2011-11-15 09:45:00,11.03,11.09,11.03,11.06,629000.0,8.2719,8.3169,8.2719,8.2944,629000.0
2011-11-15 09:50:00,11.06,11.1,11.05,11.1,236600.0,8.2944,8.3244,8.2869,8.3244,236600.0
2011-11-15 09:55:00,11.09,11.11,11.08,11.11,160000.0,8.3169,8.3319,8.3094,8.3319,160000.0
2011-11-15 10:00:00,11.1,11.11,11.08,11.09,167200.0,8.3244,8.3319,8.3094,8.3169,167200.0
2011-11-15 10:05:00,11.09,11.1,11.08,11.09,318600.0,8.3169,8.3244,8.3094,8.3169,318600.0
2011-11-15 10:10:00,11.09,11.1,11.05,11.06,340600.0,8.3169,8.3244,8.2869,8.2944,340600.0
2011-11-15 10:15:00,11.06,11.07,11.04,11.05,254400.0,8.2944,8.3019,8.2794,8.2869,254400.0
2011-11-15 10:20:00,11.05,11.06,11.02,11.02,712800.0,8.2869,8.2944,8.2644,8.2644,712800.0
2011-11-15 10:25:00,11.02,11.03,11.01,11.03,561400.0,8.2644,8.2719,8.2569,8.2719,561400.0
2011-11-15 10:30:00,11.02,11.03,11.01,11.03,364200.0,8.2644,8.2719,8.2569,8.2719,364200.0
2011-11-15 10:35:00,11.03,11.05,11.03,11.04,347400.0,8.2719,8.2869,8.2719,8.2794,347400.0
2011-11-15 10:40:00,11.03,11.05,11.02,11.05,231800.0,8.2719,8.2869,8.2644,8.2869,231800.0
2011-11-15 10:45:00,11.04,11.09,11.04,11.06,575400.0,8.2794,8.3169,8.2794,8.2944,575400.0
2011-11-15 10:50:00,11.06,11.07,11.05,11.06,161000.0,8.2944,8.3019,8.2869,8.2944,161000.0
2011-11-15 10:55:00,11.06,11.08,11.06,11.06,169600.0,8.2944,8.3094,8.2944,8.2944,169600.0
2011-11-15 11:00:00,11.05,11.08,11.05,11.07,105000.0,8.2869,8.3094,8.2869,8.3019,105000.0
2011-11-15 11:05:00,11.06,11.08,11.05,11.07,233000.0,8.2944,8.3094,8.2869,8.3019,233000.0
2011-11-15 11:10:00,11.07,11.1,11.06,11.1,223400.0,8.3019,8.3244,8.2944,8.3244,223400.0
2011-11-15 11:15:00,11.1,11.11,11.05,11.05,305800.0,8.3244,8.3319,8.2869,8.2869,305800.0
2011-11-15 11:20:00,11.05,11.05,11.03,11.03,415600.0,8.2869,8.2869,8.2719,8.2719,415600.0
2011-11-15 11:25:00,11.04,11.04,11.02,11.04,135800.0,8.2794,8.2794,8.2644,8.2794,135800.0
2011-11-15 11:30:00,11.04,11.04,11.02,11.02,336600.0,8.2794,8.2794,8.2644,8.2644,336600.0
2011-11-15 11:35:00,11.02,11.04,11.02,11.04,420800.0,8.2644,8.2794,8.2644,8.2794,420800.0
2011-11-15 11:40:00,11.04,11.05,11.03,11.04,236200.0,8.2794,8.2869,8.2719,8.2794,236200.0
2011-11-15 11:45:00,11.04,11.04,11.03,11.03,159200.0,8.2794,8.2794,8.2719,8.2719,159200.0
2011-11-15 11:50:00,11.04,11.04,11.03,11.04,159000.0,8.2794,8.2794,8.2719,8.2794,159000.0
2011-11-15 11:55:00,11.04,11.05,11.01,11.05,579000.0,8.2794,8.2869,8.2569,8.2869,579000.0
2011-11-15 12:00:00,11.05,11.05,11.04,11.05,434800.0,8.2869,8.2869,8.2794,8.2869,434800.0
2011-11-15 12:05:00,11.05,11.07,11.05,11.06,143600.0,8.2869,8.3019,8.2869,8.2944,143600.0
2011-11-15 12:10:00,11.06,11.06,11.04,11.05,172200.0,8.2944,8.2944,8.2794,8.2869,172200.0
2011-11-15 12:15:00,11.05,11.07,11.05,11.05,192000.0,8.2869,8.3019,8.2869,8.2869,192000.0
2011-11-15 12:20:00,11.05,11.06,11.05,11.05,190800.0,8.2869,8.2944,8.2869,8.2869,190800.0
2011-11-15 12:25:00,11.05,11.1,11.05,11.07,400800.0,8.2869,8.3244,8.2869,8.3019,400800.0
2011-11-15 12:30:00,11.08,11.12,11.07,11.11,246800.0,8.3094,8.3394,8.3019,8.3319,246800.0
2011-11-15 12:35:00,11.11,11.13,11.11,11.12,398600.0,8.3319,8.3469,8.3319,8.3394,398600.0
2011-11-15 12:40:00,11.12,11.12,11.1,11.11,399000.0,8.3394,8.3394,8.3244,8.3319,399000.0
2011-11-15 12:45:00,11.11,11.12,11.09,11.09,158000.0,8.3319,8.3394,8.3169,8.3169,158000.0
2011-11-15 12:50:00,11.09,11.11,11.09,11.1,69800.0,8.3169,8.3319,8.3169,8.3244,69800.0
2011-11-15 12:55:00,11.11,11.13,11.1,11.13,107200.0,8.3319,8.3469,8.3244,8.3469,107200.0
2011-11-15 13:00:00,11.13,11.15,11.13,11.15,180200.0,8.3469,8.3619,8.3469,8.3619,180200.0
2011-11-15 13:05:00,11.15,11.15,11.12,11.13,293200.0,8.3619,8.3619,8.3394,8.3469,293200.0
2011-11-15 13:10:00,11.13,11.13,11.1,11.1,275000.0,8.3469,8.3469,8.3244,8.3244,275000.0
2011-11-15 13:15:00,11.1,11.12,11.1,11.1,235000.0,8.3244,8.3394,8.3244,8.3244,235000.0
2011-11-15 13:20:00,11.1,11.11,11.09,11.1,220400.0,8.3244,8.3319,8.3169,8.3244,220400.0
2011-11-15 13:25:00,11.1,11.12,11.1,11.12,137600.0,8.3244,8.3394,8.3244,8.3394,137600.0
2011-11-15 13:30:00,11.12,11.15,11.12,11.14,143200.0,8.3394,8.3619,8.3394,8.3544,143200.0
2011-11-15 13:35:00,11.13,11.19,11.13,11.17,416600.0,8.3469,8.3919,8.3469,8.3769,416600.0
2011-11-15 13:40:00,11.16,11.18,11.16,11.17,231200.0,8.3694,8.3844,8.3694,8.3769,231200.0
2011-11-15 13:45:00,11.17,11.18,11.15,11.15,139800.0,8.3769,8.3844,8.3619,8.3619,139800.0
2011-11-15 13:50:00,11.16,11.17,11.15,11.15,191200.0,8.3694,8.3769,8.3619,8.3619,191200.0
2011-11-15 13:55:00,11.15,11.15,11.14,11.15,305600.0,8.3619,8.3619,8.3544,8.3619,305600.0
2011-11-15 14:00:00,11.14,11.15,11.13,11.13,132000.0,8.3544,8.3619,8.3469,8.3469,132000.0
2011-11-15 14:05:00,11.13,11.14,11.13,11.13,223200.0,8.3469,8.3544,8.3469,8.3469,223200.0
2011-11-15 14:10:00,11.13,11.17,11.13,11.17,325400.0,8.3469,8.3769,8.3469,8.3769,325400.0
2011-11-15 14:15:00,11.16,11.17,11.13,11.14,134000.0,8.3694,8.3769,8.3469,8.3544,134000.0
2011-11-15 14:20:00,11.13,11.17,11.13,11.15,216000.0,8.3469,8.3769,8.3469,8.3619,216000.0
2011-11-15 14:25:00,11.15,11.16,11.14,11.15,144400.0,8.3619,8.3694,8.3544,8.3619,144400.0
2011-11-15 14:30:00,11.15,11.19,11.15,11.19,173200.0,8.3619,8.3919,8.3619,8.3919,173200.0
2011-11-15 14:35:00,11.18,11.19,11.17,11.17,294200.0,8.3844,8.3919,8.3769,8.3769,294200.0
2011-11-15 14:40:00,11.17,11.18,11.16,11.17,144400.0,8.3769,8.3844,8.3694,8.3769,144400.0
2011-11-15 14:45:00,11.16,11.19,11.16,11.17,122000.0,8.3694,8.3919,8.3694,8.3769,122000.0
2011-11-15 14:50:00,11.17,11.2,11.17,11.2,205600.0,8.3769,8.3994,8.3769,8.3994,205600.0
2011-11-15 14:55:00,11.2,11.2,11.19,11.19,119000.0,8.3994,8.3994,8.3919,8.3919,119000.0
2011-11-15 15:00:00,11.19,11.22,11.19,11.22,223200.0,8.3919,8.4144,8.3919,8.4144,223200.0
2011-11-15 15:05:00,11.22,11.22,11.19,11.19,472000.0,8.4144,8.4144,8.3919,8.3919,472000.0
2011-11-15 15:10:00,11.19,11.21,11.19,11.19,366800.0,8.3919,8.4069,8.3919,8.3919,366800.0
2011-11-15 15:15:00,11.2,11.21,11.19,11.19,209200.0,8.3994,8.4069,8.3919,8.3919,209200.0
2011-11-15 15:20:00,11.19,11.2,11.19,11.19,762800.0,8.3919,8.3994,8.3919,8.3919,762800.0
2011-11-15 15:25:00,11.19,11.21,11.19,11.21,143200.0,8.3919,8.4069,8.3919,8.4069,143200.0
2011-11-15 15:30:00,11.21,11.21,11.19,11.2,341000.0,8.4069,8.4069,8.3919,8.3994,341000.0
2011-11-15 15:35:00,11.2,11.22,11.19,11.2,349800.0,8.3994,8.4144,8.3919,8.3994,349800.0
2011-11-15 15:40:00,11.2,11.21,11.19,11.19,253400.0,8.3994,8.4069,8.3919,8.3919,253400.0
2011-11-15 15:45:00,11.19,11.2,11.18,11.2,534000.0,8.3919,8.3994,8.3844,8.3994,534000.0
2011-11-15 15:50:00,11.2,11.21,11.15,11.16,836600.0,8.3994,8.4069,8.3619,8.3694,836600.0
2011-11-15 15:55:00,11.16,11.17,11.13,11.14,1452200.0,8.3694,8.3769,8.3469,8.3544,1452200.0
2011-11-16 09:30:00,11.01,11.03,10.95,10.95,413800.0,8.2569,8.2719,8.2119,8.2119,413800.0
2011-11-16 09:35:00,10.95,10.97,10.93,10.97,531600.0,8.2119,8.2269,8.1969,8.2269,531600.0
2011-11-16 09:40:00,10.96,11.02,10.95,11.02,430600.0,8.2194,8.2644,8.2119,8.2644,430600.0
2011-11-16 09:45:00,11.02,11.02,11.0,11.01,504600.0,8.2644,8.2644,8.2494,8.2569,504600.0
2011-11-16 09:50:00,11.01,11.02,11.0,11.01,487200.0,8.2569,8.2644,8.2494,8.2569,487200.0
2011-11-16 09:55:00,11.01,11.02,10.97,10.99,351400.0,8.2569,8.2644,8.2269,8.2419,351400.0
2011-11-16 10:00:00,10.99,10.99,10.94,10.94,375000.0,8.2419,8.2419,8.2044,8.2044,375000.0
2011-11-16 10:05:00,10.95,10.98,10.94,10.96,282400.0,8.2119,8.2344,8.2044,8.2194,282400.0
2011-11-16 10:10:00,10.96,10.98,10.95,10.96,258200.0,8.2194,8.2344,8.2119,8.2194,258200.0
2011-11-16 10:15:00,10.96,10.99,10.96,10.99,243200.0,8.2194,8.2419,8.2194,8.2419,243200.0
2011-11-16 10:20:00,10.99,11.0,10.96,10.96,305000.0,8.2419,8.2494,8.2194,8.2194,305000.0
2011-11-16 10:25:00,10.96,10.99,10.96,10.97,462000.0,8.2194,8.2419,8.2194,8.2269,462000.0
2011-11-16 10:30:00,10.97,10.97,10.95,10.97,269000.0,8.2269,8.2269,8.2119,8.2269,269000.0
2011-11-16 10:35:00,10.97,10.99,10.97,10.99,353000.0,8.2269,8.2419,8.2269,8.2419,353000.0
2011-11-16 10:40:00,10.99,11.02,10.98,11.02,285400.0,8.2419,8.2644,8.2344,8.2644,285400.0
2011-11-16 10:45:00,11.02,11.03,11.0,11.01,189600.0,8.2644,8.2719,8.2494,8.2569,189600.0
2011-11-16 10:50:00,11.01,11.04,11.01,11.02,155000.0,8.2569,8.2794,8.2569,8.2644,155000.0
2011-11-16 10:55:00,11.02,11.05,11.02,11.05,298600.0,8.2644,8.2869,8.2644,8.2869,298600.0
2011-11-16 11:00:00,11.05,11.06,11.05,11.06,212800.0,8.2869,8.2944,8.2869,8.2944,212800.0
2011-11-16 11:05:00,11.06,11.06,11.05,11.06,110600.0,8.2944,8.2944,8.2869,8.2944,110600.0
2011-11-16 11:10:00,11.06,11.06,11.05,11.05,158800.0,8.2944,8.2944,8.2869,8.2869,158800.0
2011-11-16 11:15:00,11.05,11.06,11.04,11.05,288800.0,8.2869,8.2944,8.2794,8.2869,288800.0
2011-11-16 11:20:00,11.05,11.05,11.03,11.03,189000.0,8.2869,8.2869,8.2719,8.2719,189000.0
2011-11-16 11:25:00,11.04,11.06,11.03,11.03,329600.0,8.2794,8.2944,8.2719,8.2719,329600.0
2011-11-16 11:30:00,11.03,11.04,11.02,11.02,224200.0,8.2719,8.2794,8.2644,8.2644,224200.0
2011-11-16 11:35:00,11.03,11.03,10.99,10.99,160600.0,8.2719,8.2719,8.2419,8.2419,160600.0
2011-11-16 11:40:00,11.0,11.01,10.99,11.0,146600.0,8.2494,8.2569,8.2419,8.2494,146600.0
2011-11-16 11:45:00,10.99,11.01,10.98,10.98,345200.0,8.2419,8.2569,8.2344,8.2344,345200.0
2011-11-16 11:50:00,10.99,10.99,10.97,10.97,246800.0,8.2419,8.2419,8.2269,8.2269,246800.0
2011-11-16 11:55:00,10.97,10.98,10.96,10.97,306800.0,8.2269,8.2344,8.2194,8.2269,306800.0
2011-11-16 12:00:00,10.96,10.97,10.96,10.97,212000.0,8.2194,8.2269,8.2194,8.2269,212000.0
2011-11-16 12:05:00,10.97,10.97,10.95,10.96,182200.0,8.2269,8.2269,8.2119,8.2194,182200.0
2011-11-16 12:10:00,10.96,10.96,10.94,10.94,127000.0,8.2194,8.2194,8.2044,8.2044,127000.0
2011-11-16 12:15:00,10.94,10.96,10.94,10.94,214000.0,8.2044,8.2194,8.2044,8.2044,214000.0
2011-11-16 12:20:00,10.94,10.95,10.93,10.93,124000.0,8.2044,8.2119,8.1969,8.1969,124000.0
2011-11-16 12:25:00,10.93,10.94,10.93,10.94,213000.0,8.1969,8.2044,8.1969,8.2044,213000.0
2011-11-16 12:30:00,10.94,10.95,10.94,10.95,225200.0,8.2044,8.2119,8.2044,8.2119,225200.0
2011-11-16 12:35:00,10.95,10.99,10.95,10.98,219600.0,8.2119,8.2419,8.2119,8.2344,219600.0
2011-11-16 12:40:00,10.98,10.98,10.97,10.97,373400.0,8.2344,8.2344,8.2269,8.2269,373400.0
2011-11-16 12:45:00,10.97,10.98,10.95,10.96,1215800.0,8.2269,8.2344,8.2119,8.2194,1215800.0
2011-11-16 12:50:00,10.95,10.96,10.93,10.94,514400.0,8.2119,8.2194,8.1969,8.2044,514400.0
2011-11-16 12:55:00,10.93,10.94,10.93,10.94,109600.0,8.1969,8.2044,8.1969,8.2044,109600.0
2011-11-16 13:00:00,10.94,10.96,10.94,10.95,232800.0,8.2044,8.2194,8.2044,8.2119,232800.0
2011-11-16 13:05:00,10.95,10.96,10.93,10.93,225400.0,8.2119,8.2194,8.1969,8.1969,225400.0
2011-11-16 13:10:00,10.93,10.94,10.93,10.93,333800.0,8.1969,8.2044,8.1969,8.1969,333800.0
2011-11-16 13:15:00,10.93,10.95,10.93,10.94,360600.0,8.1969,8.2119,8.1969,8.2044,360600.0
2011-11-16 13:20:00,10.94,10.95,10.94,10.94,237000.0,8.2044,8.2119,8.2044,8.2044,237000.0
2011-11-16 13:25:00,10.95,10.99,10.94,10.98,603000.0,8.2119,8.2419,8.2044,8.2344,603000.0
2011-11-16 13:30:00,10.98,10.99,10.97,10.97,561000.0,8.2344,8.2419,8.2269,8.2269,561000.0
2011-11-16 13:35:00,10.97,11.01,10.97,11.01,264800.0,8.2269,8.2569,8.2269,8.2569,264800.0
2011-11-16 13:40:00,11.01,11.06,11.01,11.06,624800.0,8.2569,8.2944,8.2569,8.2944,624800.0
2011-11-16 13:45:00,11.06,11.06,11.04,11.05,330600.0,8.2944,8.2944,8.2794,8.2869,330600.0
2011-11-16 13:50:00,11.05,11.06,11.03,11.03,116600.0,8.2869,8.2944,8.2719,8.2719,116600.0
2011-11-16 13:55:00,11.03,11.05,11.02,11.03,247200.0,8.2719,8.2869,8.2644,8.2719,247200.0
2011-11-16 14:00:00,11.02,11.04,11.02,11.03,165800.0,8.2644,8.2794,8.2644,8.2719,165800.0
2011-11-16 14:05:00,11.03,11.03,11.01,11.02,224000.0,8.2719,8.2719,8.2569,8.2644,224000.0
2011-11-16 14:10:00,11.02,11.02,10.99,10.99,210000.0,8.2644,8.2644,8.2419,8.2419,210000.0
2011-11-16 14:15:00,10.99,10.99,10.97,10.99,215600.0,8.2419,8.2419,8.2269,8.2419,215600.0
2011-11-16 14:20:00,10.99,11.01,10.99,11.0,138400.0,8.2419,8.2569,8.2419,8.2494,138400.0
2011-11-16 14:25:00,11.0,11.01,10.99,10.99,150000.0,8.2494,8.2569,8.2419,8.2419,150000.0
2011-11-16 14:30:00,10.99,11.01,10.99,10.99,174200.0,8.2419,8.2569,8.2419,8.2419,174200.0
2011-11-16 14:35:00,10.99,11.02,10.99,11.01,337600.0,8.2419,8.2644,8.2419,8.2569,337600.0
2011-11-16 14:40:00,11.01,11.01,10.98,10.99,276000.0,8.2569,8.2569,8.2344,8.2419,276000.0
2011-11-16 14:45:00,10.99,10.99,10.96,10.96,194600.0,8.2419,8.2419,8.2194,8.2194,194600.0
2011-11-16 14:50:00,10.96,10.96,10.94,10.95,320000.0,8.2194,8.2194,8.2044,8.2119,320000.0
2011-11-16 14:55:00,10.95,10.95,10.93,10.95,284600.0,8.2119,8.2119,8.1969,8.2119,284600.0
2011-11-16 15:00:00,10.95,10.95,10.93,10.93,646800.0,8.2119,8.2119,8.1969,8.1969,646800.0
2011-11-16 15:05:00,10.93,10.94,10.92,10.94,1164200.0,8.1969,8.2044,8.1894,8.2044,1164200.0
2011-11-16 15:10:00,10.94,10.94,10.9,10.91,790600.0,8.2044,8.2044,8.1744,8.1819,790600.0
2011-11-16 15:15:00,10.9,10.9,10.87,10.87,1192400.0,8.1744,8.1744,8.1519,8.1519,1192400.0
2011-11-16 15:20:00,10.87,10.87,10.83,10.85,919800.0,8.1519,8.1519,8.1219,8.1369,919800.0
2011-11-16 15:25:00,10.85,10.85,10.82,10.82,598400.0,8.1369,8.1369,8.1144,8.1144,598400.0
2011-11-16 15:30:00,10.82,10.82,10.75,10.75,1160200.0,8.1144,8.1144,8.0619,8.0619,1160200.0
2011-11-16 15:35:00,10.76,10.81,10.72,10.8,1038200.0,8.0694,8.1069,8.0394,8.0994,1038200.0
2011-11-16 15:40:00,10.8,10.8,10.77,10.79,874800.0,8.0994,8.0994,8.0769,8.0919,874800.0
2011-11-16 15:45:00,10.79,10.81,10.77,10.78,1057200.0,8.0919,8.1069,8.0769,8.0844,1057200.0
2011-11-16 15:50:00,10.77,10.77,10.72,10.76,1833800.0,8.0769,8.0769,8.0394,8.0694,1833800.0
2011-11-16 15:55:00,10.76,10.77,10.72,10.76,3399400.0,8.0694,8.0769,8.0394,8.0694,3399400.0
2011-11-17 09:30:00,10.74,10.83,10.74,10.79,621600.0,8.0544,8.1219,8.0544,8.0919,621600.0
2011-11-17 09:35:00,10.8,10.83,10.77,10.78,384200.0,8.0994,8.1219,8.0769,8.0844,384200.0
2011-11-17 09:40:00,10.77,10.8,10.76,10.78,295600.0,8.0769,8.0994,8.0694,8.0844,295600.0
2011-11-17 09:45:00,10.78,10.8,10.75,10.77,316800.0,8.0844,8.0994,8.0619,8.0769,316800.0
2011-11-17 09:50:00,10.77,10.79,10.77,10.79,205200.0,8.0769,8.0919,8.0769,8.0919,205200.0
2011-11-17 09:55:00,10.79,10.83,10.78,10.81,177600.0,8.0919,8.1219,8.0844,8.1069,177600.0
2011-11-17 10:00:00,10.81,10.86,10.78,10.85,910200.0,8.1069,8.1444,8.0844,8.1369,910200.0
2011-11-17 10:05:00,10.84,10.87,10.81,10.87,470600.0,8.1294,8.1519,8.1069,8.1519,470600.0
2011-11-17 10:10:00,10.86,10.86,10.83,10.84,248000.0,8.1444,8.1444,8.1219,8.1294,248000.0
2011-11-17 10:15:00,10.83,10.87,10.81,10.81,508600.0,8.1219,8.1519,8.1069,8.1069,508600.0
2011-11-17 10:20:00,10.82,10.84,10.79,10.79,490000.0,8.1144,8.1294,8.0919,8.0919,490000.0
2011-11-17 10:25:00,10.79,10.81,10.77,10.81,423800.0,8.0919,8.1069,8.0769,8.1069,423800.0
2011-11-17 10:30:00,10.81,10.81,10.77,10.81,598000.0,8.1069,8.1069,8.0769,8.1069,598000.0
2011-11-17 10:35:00,10.8,10.81,10.79,10.79,467800.0,8.0994,8.1069,8.0919,8.0919,467800.0
2011-11-17 10:40:00,10.79,10.8,10.79,10.8,631600.0,8.0919,8.0994,8.0919,8.0994,631600.0
2011-11-17 10:45:00,10.79,10.81,10.79,10.8,483800.0,8.0919,8.1069,8.0919,8.0994,483800.0
2011-11-17 10:50:00,10.8,10.82,10.79,10.81,1356800.0,8.0994,8.1144,8.0919,8.1069,1356800.0
2011-11-17 10:55:00,10.81,10.82,10.79,10.79,479200.0,8.1069,8.1144,8.0919,8.0919,479200.0
2011-11-17 11:00:00,10.79,10.81,10.75,10.76,941400.0,8.0919,8.1069,8.0619,8.0694,941400.0
2011-11-17 11:05:00,10.76,10.76,10.72,10.72,389600.0,8.0694,8.0694,8.0394,8.0394,389600.0
2011-11-17 11:10:00,10.72,10.74,10.71,10.72,572600.0,8.0394,8.0544,8.0319,8.0394,572600.0
2011-11-17 11:15:00,10.72,10.72,10.7,10.71,1098400.0,8.0394,8.0394,8.0244,8.0319,1098400.0
2011-11-17 11:20:00,10.71,10.72,10.68,10.69,618200.0,8.0319,8.0394,8.0094,8.0169,618200.0
2011-11-17 11:25:00,10.7,10.72,10.7,10.72,669400.0,8.0244,8.0394,8.0244,8.0394,669400.0
2011-11-17 11:30:00,10.72,10.76,10.72,10.75,912800.0,8.0394,8.0694,8.0394,8.0619,912800.0
2011-11-17 11:35:00,10.75,10.76,10.72,10.73,331600.0,8.0619,8.0694,8.0394,8.0469,331600.0
2011-11-17 11:40:00,10.73,10.76,10.72,10.76,527600.0,8.0469,8.0694,8.0394,8.0694,527600.0
2011-11-17 11:45:00,10.76,10.76,10.74,10.76,275200.0,8.0694,8.0694,8.0544,8.0694,275200.0
2011-11-17 11:50:00,10.75,10.76,10.74,10.76,328200.0,8.0619,8.0694,8.0544,8.0694,328200.0
2011-11-17 11:55:00,10.74,10.76,10.72,10.76,646800.0,8.0544,8.0694,8.0394,8.0694,646800.0
2011-11-17 12:00:00,10.75,10.77,10.75,10.76,690600.0,8.0619,8.0769,8.0619,8.0694,690600.0
2011-11-17 12:05:00,10.76,10.77,10.74,10.76,889800.0,8.0694,8.0769,8.0544,8.0694,889800.0
2011-11-17 12:10:00,10.75,10.78,10.72,10.72,637800.0,8.0619,8.0844,8.0394,8.0394,637800.0
2011-11-17 12:15:00,10.73,10.76,10.72,10.74,744400.0,8.0469,8.0694,8.0394,8.0544,744400.0
2011-11-17 12:20:00,10.74,10.75,10.72,10.73,191200.0,8.0544,8.0619,8.0394,8.0469,191200.0
2011-11-17 12:25:00,10.74,10.74,10.71,10.71,532800.0,8.0544,8.0544,8.0319,8.0319,532800.0
2011-11-17 12:30:00,10.71,10.71,10.63,10.65,870400.0,8.0319,8.0319,7.9719,7.9869,870400.0
2011-11-17 12:35:00,10.65,10.67,10.6,10.61,1340600.0,7.9869,8.0019,7.9494,7.9569,1340600.0
2011-11-17 12:40:00,10.62,10.63,10.58,10.63,560800.0,7.9644,7.9719,7.9344,7.9719,560800.0
2011-11-17 12:45:00,10.63,10.63,10.61,10.61,329000.0,7.9719,7.9719,7.9569,7.9569,329000.0
2011-11-17 12:50:00,10.62,10.64,10.62,10.63,437600.0,7.9644,7.9794,7.9644,7.9719,437600.0
2011-11-17 12:55:00,10.63,10.63,10.6,10.63,323600.0,7.9719,7.9719,7.9494,7.9719,323600.0
2011-11-17 13:00:00,10.63,10.63,10.59,10.6,295200.0,7.9719,7.9719,7.9419,7.9494,295200.0
2011-11-17 13:05:00,10.6,10.62,10.58,10.58,375000.0,7.9494,7.9644,7.9344,7.9344,375000.0
2011-11-17 13:10:00,10.58,10.62,10.57,10.62,341200.0,7.9344,7.9644,7.9269,7.9644,341200.0
2011-11-17 13:15:00,10.62,10.65,10.6,10.63,283200.0,7.9644,7.9869,7.9494,7.9719,283200.0
2011-11-17 13:20:00,10.63,10.64,10.62,10.63,323400.0,7.9719,7.9794,7.9644,7.9719,323400.0
2011-11-17 13:25:00,10.63,10.63,10.6,10.62,268800.0,7.9719,7.9719,7.9494,7.9644,268800.0
2011-11-17 13:30:00,10.62,10.62,10.59,10.6,298400.0,7.9644,7.9644,7.9419,7.9494,298400.0
2011-11-17 13:35:00,10.6,10.62,10.59,10.59,422800.0,7.9494,7.9644,7.9419,7.9419,422800.0
2011-11-17 13:40:00,10.6,10.61,10.58,10.58,580600.0,7.9494,7.9569,7.9344,7.9344,580600.0
2011-11-17 13:45:00,10.59,10.61,10.59,10.6,192000.0,7.9419,7.9569,7.9419,7.9494,192000.0
2011-11-17 13:50:00,10.61,10.61,10.56,10.59,675800.0,7.9569,7.9569,7.9194,7.9419,675800.0
2011-11-17 13:55:00,10.59,10.63,10.59,10.63,566800.0,7.9419,7.9719,7.9419,7.9719,566800.0
2011-11-17 14:00:00,10.63,10.63,10.6,10.6,207600.0,7.9719,7.9719,7.9494,7.9494,207600.0
2011-11-17 14:05:00,10.6,10.63,10.6,10.62,256200.0,7.9494,7.9719,7.9494,7.9644,256200.0
2011-11-17 14:10:00,10.62,10.63,10.6,10.62,388000.0,7.9644,7.9719,7.9494,7.9644,388000.0
2011-11-17 14:15:00,10.62,10.64,10.6,10.64,1369400.0,7.9644,7.9794,7.9494,7.9794,1369400.0
2011-11-17 14:20:00,10.63,10.65,10.61,10.61,314000.0,7.9719,7.9869,7.9569,7.9569,314000.0
2011-11-17 14:25:00,10.61,10.63,10.59,10.62,244000.0,7.9569,7.9719,7.9419,7.9644,244000.0
2011-11-17 14:30:00,10.62,10.64,10.62,10.62,280200.0,7.9644,7.9794,7.9644,7.9644,280200.0
2011-11-17 14:35:00,10.62,10.64,10.61,10.61,321200.0,7.9644,7.9794,7.9569,7.9569,321200.0
2011-11-17 14:40:00,10.61,10.65,10.61,10.64,166200.0,7.9569,7.9869,7.9569,7.9794,166200.0
2011-11-17 14:45:00,10.64,10.68,10.64,10.65,329200.0,7.9794,8.0094,7.9794,7.9869,329200.0
2011-11-17 14:50:00,10.65,10.67,10.65,10.65,164400.0,7.9869,8.0019,7.9869,7.9869,164400.0
2011-11-17 14:55:00,10.65,10.65,10.63,10.63,210000.0,7.9869,7.9869,7.9719,7.9719,210000.0
2011-11-17 15:00:00,10.63,10.66,10.62,10.63,329200.0,7.9719,7.9944,7.9644,7.9719,329200.0
2011-11-17 15:05:00,10.63,10.65,10.61,10.62,191800.0,7.9719,7.9869,7.9569,7.9644,191800.0
2011-11-17 15:10:00,10.61,10.62,10.59,10.61,412600.0,7.9569,7.9644,7.9419,7.9569,412600.0
2011-11-17 15:15:00,10.61,10.62,10.6,10.61,226400.0,7.9569,7.9644,7.9494,7.9569,226400.0
2011-11-17 15:20:00,10.61,10.63,10.59,10.63,389000.0,7.9569,7.9719,7.9419,7.9719,389000.0
2011-11-17 15:25:00,10.62,10.63,10.61,10.62,325400.0,7.9644,7.9719,7.9569,7.9644,325400.0
2011-11-17 15:30:00,10.62,10.63,10.62,10.62,1027200.0,7.9644,7.9719,7.9644,7.9644,1027200.0
2011-11-17 15:35:00,10.62,10.63,10.6,10.6,534600.0,7.9644,7.9719,7.9494,7.9494,534600.0
2011-11-17 15:40:00,10.6,10.6,10.56,10.57,1113800.0,7.9494,7.9494,7.9194,7.9269,1113800.0
2011-11-17 15:45:00,10.57,10.63,10.56,10.61,772200.0,7.9269,7.9719,7.9194,7.9569,772200.0
2011-11-17 15:50:00,10.6,10.61,10.57,10.61,913800.0,7.9494,7.9569,7.9269,7.9569,913800.0
2011-11-17 15:55:00,10.61,10.63,10.59,10.63,2407600.0,7.9569,7.9719,7.9419,7.9719,2407600.0
2011-11-18 09:30:00,10.65,10.67,10.6,10.63,4059200.0,7.9869,8.0019,7.9494,7.9719,4059200.0
2011-11-18 09:35:00,10.63,10.65,10.61,10.64,670200.0,7.9719,7.9869,7.9569,7.9794,670200.0
2011-11-18 09:40:00,10.64,10.68,10.63,10.67,964800.0,7.9794,8.0094,7.9719,8.0019,964800.0
2011-11-18 09:45:00,10.67,10.68,10.65,10.68,338200.0,8.0019,8.0094,7.9869,8.0094,338200.0
2011-11-18 09:50:00,10.68,10.72,10.67,10.7,436800.0,8.0094,8.0394,8.0019,8.0244,436800.0
2011-11-18 09:55:00,10.7,10.74,10.69,10.73,549800.0,8.0244,8.0544,8.0169,8.0469,549800.0
2011-11-18 10:00:00,10.73,10.75,10.71,10.73,583000.0,8.0469,8.0619,8.0319,8.0469,583000.0
2011-11-18 10:05:00,10.73,10.73,10.69,10.7,263600.0,8.0469,8.0469,8.0169,8.0244,263600.0
2011-11-18 10:10:00,10.7,10.73,10.68,10.72,287000.0,8.0244,8.0469,8.0094,8.0394,287000.0
2011-11-18 10:15:00,10.72,10.72,10.67,10.69,423800.0,8.0394,8.0394,8.0019,8.0169,423800.0
2011-11-18 10:20:00,10.69,10.69,10.65,10.65,481800.0,8.0169,8.0169,7.9869,7.9869,481800.0
2011-11-18 10:25:00,10.65,10.67,10.63,10.66,218600.0,7.9869,8.0019,7.9719,7.9944,218600.0
2011-11-18 10:30:00,10.66,10.71,10.66,10.7,159600.0,7.9944,8.0319,7.9944,8.0244,159600.0
2011-11-18 10:35:00,10.7,10.72,10.69,10.72,283000.0,8.0244,8.0394,8.0169,8.0394,283000.0
2011-11-18 10:40:00,10.71,10.72,10.68,10.69,196000.0,8.0319,8.0394,8.0094,8.0169,196000.0
2011-11-18 10:45:00,10.69,10.72,10.69,10.72,180200.0,8.0169,8.0394,8.0169,8.0394,180200.0
2011-11-18 10:50:00,10.72,10.74,10.71,10.71,152800.0,8.0394,8.0544,8.0319,8.0319,152800.0
2011-11-18 10:55:00,10.71,10.71,10.67,10.67,363800.0,8.0319,8.0319,8.0019,8.0019,363800.0
2011-11-18 11:00:00,10.67,10.68,10.65,10.68,422600.0,8.0019,8.0094,7.9869,8.0094,422600.0
2011-11-18 11:05:00,10.68,10.68,10.64,10.64,194200.0,8.0094,8.0094,7.9794,7.9794,194200.0
2011-11-18 11:10:00,10.64,10.66,10.64,10.66,95800.0,7.9794,7.9944,7.9794,7.9944,95800.0
2011-11-18 11:15:00,10.66,10.66,10.63,10.64,184400.0,7.9944,7.9944,7.9719,7.9794,184400.0
2011-11-18 11:20:00,10.64,10.65,10.63,10.64,198400.0,7.9794,7.9869,7.9719,7.9794,198400.0
2011-11-18 11:25:00,10.65,10.66,10.64,10.65,105200.0,7.9869,7.9944,7.9794,7.9869,105200.0
2011-11-18 11:30:00,10.65,10.65,10.61,10.62,179000.0,7.9869,7.9869,7.9569,7.9644,179000.0
2011-11-18 11:35:00,10.62,10.62,10.59,10.61,350000.0,7.9644,7.9644,7.9419,7.9569,350000.0
2011-11-18 11:40:00,10.61,10.63,10.61,10.62,81200.0,7.9569,7.9719,7.9569,7.9644,81200.0
2011-11-18 11:45:00,10.62,10.62,10.57,10.59,485000.0,7.9644,7.9644,7.9269,7.9419,485000.0
2011-11-18 11:50:00,10.59,10.6,10.58,10.59,508800.0,7.9419,7.9494,7.9344,7.9419,508800.0
2011-11-18 11:55:00,10.59,10.6,10.57,10.59,501600.0,7.9419,7.9494,7.9269,7.9419,501600.0
2011-11-18 12:00:00,10.59,10.59,10.56,10.56,406200.0,7.9419,7.9419,7.9194,7.9194,406200.0
2011-11-18 12:05:00,10.56,10.58,10.54,10.57,303200.0,7.9194,7.9344,7.9044,7.9269,303200.0
2011-11-18 12:10:00,10.57,10.59,10.57,10.58,101000.0,7.9269,7.9419,7.9269,7.9344,101000.0
2011-11-18 12:15:00,10.58,10.6,10.56,10.59,258000.0,7.9344,7.9494,7.9194,7.9419,258000.0
2011-11-18 12:20:00,10.58,10.6,10.58,10.59,277800.0,7.9344,7.9494,7.9344,7.9419,277800.0
2011-11-18 12:25:00,10.59,10.62,10.58,10.62,458800.0,7.9419,7.9644,7.9344,7.9644,458800.0
2011-11-18 12:30:00,10.61,10.63,10.61,10.62,199400.0,7.9569,7.9719,7.9569,7.9644,199400.0
2011-11-18 12:35:00,10.62,10.63,10.62,10.62,199200.0,7.9644,7.9719,7.9644,7.9644,199200.0
2011-11-18 12:40:00,10.62,10.63,10.61,10.63,230000.0,7.9644,7.9719,7.9569,7.9719,230000.0
2011-11-18 12:45:00,10.63,10.65,10.63,10.64,217400.0,7.9719,7.9869,7.9719,7.9794,217400.0
2011-11-18 12:50:00,10.64,10.65,10.63,10.63,205000.0,7.9794,7.9869,7.9719,7.9719,205000.0
2011-11-18 12:55:00,10.64,10.65,10.63,10.63,221200.0,7.9794,7.9869,7.9719,7.9719,221200.0
2011-11-18 13:00:00,10.63,10.65,10.63,10.63,231600.0,7.9719,7.9869,7.9719,7.9719,231600.0
2011-11-18 13:05:00,10.63,10.65,10.63,10.65,118800.0,7.9719,7.9869,7.9719,7.9869,118800.0
2011-11-18 13:10:00,10.65,10.65,10.63,10.63,300000.0,7.9869,7.9869,7.9719,7.9719,300000.0
2011-11-18 13:15:00,10.63,10.65,10.63,10.65,287200.0,7.9719,7.9869,7.9719,7.9869,287200.0
2011-11-18 13:20:00,10.65,10.66,10.63,10.64,150600.0,7.9869,7.9944,7.9719,7.9794,150600.0
2011-11-18 13:25:00,10.65,10.65,10.62,10.63,470400.0,7.9869,7.9869,7.9644,7.9719,470400.0
2011-11-18 13:30:00,10.63,10.66,10.63,10.66,197200.0,7.9719,7.9944,7.9719,7.9944,197200.0
2011-11-18 13:35:00,10.66,10.67,10.65,10.67,120800.0,7.9944,8.0019,7.9869,8.0019,120800.0
2011-11-18 13:40:00,10.67,10.69,10.67,10.67,126600.0,8.0019,8.0169,8.0019,8.0019,126600.0
2011-11-18 13:45:00,10.67,10.67,10.65,10.66,53200.0,8.0019,8.0019,7.9869,7.9944,53200.0
2011-11-18 13:50:00,10.67,10.68,10.65,10.67,128400.0,8.0019,8.0094,7.9869,8.0019,128400.0
2011-11-18 13:55:00,10.67,10.68,10.66,10.66,108800.0,8.0019,8.0094,7.9944,7.9944,108800.0
2011-11-18 14:00:00,10.66,10.67,10.65,10.66,225800.0,7.9944,8.0019,7.9869,7.9944,225800.0
2011-11-18 14:05:00,10.66,10.68,10.65,10.67,96600.0,7.9944,8.0094,7.9869,8.0019,96600.0
2011-11-18 14:10:00,10.67,10.72,10.67,10.71,321800.0,8.0019,8.0394,8.0019,8.0319,321800.0
2011-11-18 14:15:00,10.71,10.72,10.69,10.7,189800.0,8.0319,8.0394,8.0169,8.0244,189800.0
2011-11-18 14:20:00,10.7,10.71,10.68,10.68,237400.0,8.0244,8.0319,8.0094,8.0094,237400.0
2011-11-18 14:25:00,10.68,10.69,10.66,10.68,162000.0,8.0094,8.0169,7.9944,8.0094,162000.0
2011-11-18 14:30:00,10.68,10.7,10.68,10.68,146000.0,8.0094,8.0244,8.0094,8.0094,146000.0
2011-11-18 14:35:00,10.68,10.71,10.68,10.69,264800.0,8.0094,8.0319,8.0094,8.0169,264800.0
2011-11-18 14:40:00,10.69,10.7,10.68,10.7,152000.0,8.0169,8.0244,8.0094,8.0244,152000.0
2011-11-18 14:45:00,10.7,10.7,10.68,10.68,145400.0,8.0244,8.0244,8.0094,8.0094,145400.0
2011-11-18 14:50:00,10.68,10.69,10.67,10.69,207400.0,8.0094,8.0169,8.0019,8.0169,207400.0
2011-11-18 14:55:00,10.68,10.69,10.65,10.66,278800.0,8.0094,8.0169,7.9869,7.9944,278800.0
2011-11-18 15:00:00,10.67,10.68,10.65,10.66,97800.0,8.0019,8.0094,7.9869,7.9944,97800.0
2011-11-18 15:05:00,10.66,10.69,10.66,10.69,763200.0,7.9944,8.0169,7.9944,8.0169,763200.0
2011-11-18 15:10:00,10.69,10.73,10.69,10.72,1091000.0,8.0169,8.0469,8.0169,8.0394,1091000.0
2011-11-18 15:15:00,10.72,10.72,10.7,10.71,315200.0,8.0394,8.0394,8.0244,8.0319,315200.0
2011-11-18 15:20:00,10.71,10.72,10.71,10.71,373000.0,8.0319,8.0394,8.0319,8.0319,373000.0
2011-11-18 15:25:00,10.71,10.72,10.7,10.71,267600.0,8.0319,8.0394,8.0244,8.0319,267600.0
2011-11-18 15:30:00,10.71,10.73,10.7,10.72,1190200.0,8.0319,8.0469,8.0244,8.0394,1190200.0
2011-11-18 15:35:00,10.72,10.74,10.72,10.72,605800.0,8.0394,8.0544,8.0394,8.0394,605800.0
2011-11-18 15:40:00,10.72,10.73,10.7,10.72,1014800.0,8.0394,8.0469,8.0244,8.0394,1014800.0
2011-11-18 15:45:00,10.72,10.74,10.72,10.73,892600.0,8.0394,8.0544,8.0394,8.0469,892600.0
2011-11-18 15:50:00,10.73,10.74,10.72,10.74,938000.0,8.0469,8.0544,8.0394,8.0544,938000.0
2011-11-18 15:55:00,10.74,10.74,10.71,10.71,1907200.0,8.0544,8.0544,8.0319,8.0319,1907200.0
2011-11-21 09:30:00,10.57,10.57,10.54,10.56,407400.0,7.9269,7.9269,7.9044,7.9194,407400.0
2011-11-21 09:35:00,10.56,10.6,10.55,10.6,453800.0,7.9194,7.9494,7.9119,7.9494,453800.0
2011-11-21 09:40:00,10.6,10.62,10.57,10.61,619600.0,7.9494,7.9644,7.9269,7.9569,619600.0
2011-11-21 09:45:00,10.61,10.61,10.55,10.56,332400.0,7.9569,7.9569,7.9119,7.9194,332400.0
2011-11-21 09:50:00,10.56,10.56,10.54,10.56,294800.0,7.9194,7.9194,7.9044,7.9194,294800.0
2011-11-21 09:55:00,10.56,10.59,10.55,10.58,390600.0,7.9194,7.9419,7.9119,7.9344,390600.0
2011-11-21 10:00:00,10.58,10.59,10.56,10.56,361800.0,7.9344,7.9419,7.9194,7.9194,361800.0
2011-11-21 10:05:00,10.56,10.57,10.55,10.56,415200.0,7.9194,7.9269,7.9119,7.9194,415200.0
2011-11-21 10:10:00,10.56,10.58,10.55,10.56,376400.0,7.9194,7.9344,7.9119,7.9194,376400.0
2011-11-21 10:15:00,10.55,10.56,10.52,10.52,306800.0,7.9119,7.9194,7.8894,7.8894,306800.0
2011-11-21 10:20:00,10.52,10.56,10.5,10.56,425600.0,7.8894,7.9194,7.8744,7.9194,425600.0
2011-11-21 10:25:00,10.56,10.56,10.54,10.54,506000.0,7.9194,7.9194,7.9044,7.9044,506000.0
2011-11-21 10:30:00,10.54,10.55,10.53,10.55,348600.0,7.9044,7.9119,7.8969,7.9119,348600.0
2011-11-21 10:35:00,10.55,10.57,10.53,10.56,377200.0,7.9119,7.9269,7.8969,7.9194,377200.0
2011-11-21 10:40:00,10.56,10.57,10.54,10.54,270800.0,7.9194,7.9269,7.9044,7.9044,270800.0
2011-11-21 10:45:00,10.54,10.56,10.53,10.55,300200.0,7.9044,7.9194,7.8969,7.9119,300200.0
2011-11-21 10:50:00,10.55,10.56,10.53,10.53,316000.0,7.9119,7.9194,7.8969,7.8969,316000.0
2011-11-21 10:55:00,10.53,10.55,10.51,10.51,458800.0,7.8969,7.9119,7.8819,7.8819,458800.0
2011-11-21 11:00:00,10.51,10.52,10.49,10.51,443400.0,7.8819,7.8894,7.8669,7.8819,443400.0
2011-11-21 11:05:00,10.51,10.53,10.49,10.52,369200.0,7.8819,7.8969,7.8669,7.8894,369200.0
2011-11-21 11:10:00,10.52,10.56,10.52,10.56,434200.0,7.8894,7.9194,7.8894,7.9194,434200.0
2011-11-21 11:15:00,10.56,10.56,10.55,10.56,321400.0,7.9194,7.9194,7.9119,7.9194,321400.0
2011-11-21 11:20:00,10.57,10.57,10.55,10.55,278200.0,7.9269,7.9269,7.9119,7.9119,278200.0
2011-11-21 11:25:00,10.55,10.55,10.54,10.54,375400.0,7.9119,7.9119,7.9044,7.9044,375400.0
2011-11-21 11:30:00,10.54,10.54,10.52,10.53,419400.0,7.9044,7.9044,7.8894,7.8969,419400.0
2011-11-21 11:35:00,10.53,10.53,10.51,10.52,389600.0,7.8969,7.8969,7.8819,7.8894,389600.0
2011-11-21 11:40:00,10.52,10.53,10.51,10.52,263000.0,7.8894,7.8969,7.8819,7.8894,263000.0
2011-11-21 11:45:00,10.51,10.56,10.51,10.56,375600.0,7.8819,7.9194,7.8819,7.9194,375600.0
2011-11-21 11:50:00,10.56,10.56,10.55,10.55,325600.0,7.9194,7.9194,7.9119,7.9119,325600.0
2011-11-21 11:55:00,10.56,10.58,10.55,10.57,335200.0,7.9194,7.9344,7.9119,7.9269,335200.0
2011-11-21 12:00:00,10.56,10.6,10.56,10.58,572200.0,7.9194,7.9494,7.9194,7.9344,572200.0
2011-11-21 12:05:00,10.58,10.6,10.57,10.58,420200.0,7.9344,7.9494,7.9269,7.9344,420200.0
2011-11-21 12:10:00,10.58,10.61,10.58,10.59,506600.0,7.9344,7.9569,7.9344,7.9419,506600.0
2011-11-21 12:15:00,10.6,10.6,10.56,10.56,280200.0,7.9494,7.9494,7.9194,7.9194,280200.0
2011-11-21 12:20:00,10.56,10.57,10.56,10.56,382200.0,7.9194,7.9269,7.9194,7.9194,382200.0
2011-11-21 12:25:00,10.56,10.56,10.55,10.55,105000.0,7.9194,7.9194,7.9119,7.9119,105000.0
2011-11-21 12:30:00,10.55,10.57,10.55,10.57,635200.0,7.9119,7.9269,7.9119,7.9269,635200.0
2011-11-21 12:35:00,10.57,10.59,10.56,10.59,126200.0,7.9269,7.9419,7.9194,7.9419,126200.0
2011-11-21 12:40:00,10.59,10.61,10.58,10.61,1513200.0,7.9419,7.9569,7.9344,7.9569,1513200.0
2011-11-21 12:45:00,10.61,10.63,10.6,10.63,891800.0,7.9569,7.9719,7.9494,7.9719,891800.0
2011-11-21 12:50:00,10.63,10.65,10.63,10.65,374400.0,7.9719,7.9869,7.9719,7.9869,374400.0
2011-11-21 12:55:00,10.65,10.65,10.62,10.62,415600.0,7.9869,7.9869,7.9644,7.9644,415600.0
2011-11-21 13:00:00,10.63,10.63,10.62,10.63,245600.0,7.9719,7.9719,7.9644,7.9719,245600.0
2011-11-21 13:05:00,10.63,10.67,10.63,10.65,430400.0,7.9719,8.0019,7.9719,7.9869,430400.0
2011-11-21 13:10:00,10.65,10.68,10.65,10.67,533800.0,7.9869,8.0094,7.9869,8.0019,533800.0
2011-11-21 13:15:00,10.67,10.69,10.65,10.69,1217200.0,8.0019,8.0169,7.9869,8.0169,1217200.0
2011-11-21 13:20:00,10.69,10.7,10.68,10.69,262600.0,8.0169,8.0244,8.0094,8.0169,262600.0
2011-11-21 13:25:00,10.68,10.69,10.68,10.69,465000.0,8.0094,8.0169,8.0094,8.0169,465000.0
2011-11-21 13:30:00,10.69,10.69,10.66,10.66,127200.0,8.0169,8.0169,7.9944,7.9944,127200.0
2011-11-21 13:35:00,10.66,10.67,10.65,10.65,243000.0,7.9944,8.0019,7.9869,7.9869,243000.0
2011-11-21 13:40:00,10.65,10.66,10.64,10.65,352600.0,7.9869,7.9944,7.9794,7.9869,352600.0
2011-11-21 13:45:00,10.65,10.65,10.64,10.65,154200.0,7.9869,7.9869,7.9794,7.9869,154200.0
2011-11-21 13:50:00,10.65,10.65,10.63,10.64,166200.0,7.9869,7.9869,7.9719,7.9794,166200.0
2011-11-21 13:55:00,10.63,10.65,10.62,10.63,231000.0,7.9719,7.9869,7.9644,7.9719,231000.0
2011-11-21 14:00:00,10.63,10.63,10.61,10.63,206200.0,7.9719,7.9719,7.9569,7.9719,206200.0
2011-11-21 14:05:00,10.63,10.64,10.63,10.63,733600.0,7.9719,7.9794,7.9719,7.9719,733600.0
2011-11-21 14:10:00,10.64,10.69,10.64,10.69,1106200.0,7.9794,8.0169,7.9794,8.0169,1106200.0
2011-11-21 14:15:00,10.69,10.72,10.68,10.69,402800.0,8.0169,8.0394,8.0094,8.0169,402800.0
2011-11-21 14:20:00,10.69,10.7,10.69,10.69,567600.0,8.0169,8.0244,8.0169,8.0169,567600.0
2011-11-21 14:25:00,10.7,10.71,10.69,10.7,344400.0,8.0244,8.0319,8.0169,8.0244,344400.0
2011-11-21 14:30:00,10.7,10.74,10.7,10.72,700200.0,8.0244,8.0544,8.0244,8.0394,700200.0
2011-11-21 14:35:00,10.72,10.74,10.72,10.74,340600.0,8.0394,8.0544,8.0394,8.0544,340600.0
2011-11-21 14:40:00,10.74,10.77,10.74,10.76,427600.0,8.0544,8.0769,8.0544,8.0694,427600.0
2011-11-21 14:45:00,10.76,10.78,10.76,10.77,798200.0,8.0694,8.0844,8.0694,8.0769,798200.0
2011-11-21 14:50:00,10.78,10.81,10.78,10.8,1496600.0,8.0844,8.1069,8.0844,8.0994,1496600.0
2011-11-21 14:55:00,10.8,10.81,10.79,10.79,727200.0,8.0994,8.1069,8.0919,8.0919,727200.0
2011-11-21 15:00:00,10.79,10.8,10.72,10.72,804200.0,8.0919,8.0994,8.0394,8.0394,804200.0
2011-11-21 15:05:00,10.72,10.74,10.72,10.72,428000.0,8.0394,8.0544,8.0394,8.0394,428000.0
2011-11-21 15:10:00,10.72,10.74,10.72,10.72,593200.0,8.0394,8.0544,8.0394,8.0394,593200.0
2011-11-21 15:15:00,10.72,10.74,10.7,10.74,606600.0,8.0394,8.0544,8.0244,8.0544,606600.0
2011-11-21 15:20:00,10.74,10.77,10.73,10.74,511800.0,8.0544,8.0769,8.0469,8.0544,511800.0
2011-11-21 15:25:00,10.74,10.79,10.74,10.78,599800.0,8.0544,8.0919,8.0544,8.0844,599800.0
2011-11-21 15:30:00,10.78,10.81,10.77,10.78,592200.0,8.0844,8.1069,8.0769,8.0844,592200.0
2011-11-21 15:35:00,10.78,10.81,10.77,10.8,565200.0,8.0844,8.1069,8.0769,8.0994,565200.0
2011-11-21 15:40:00,10.8,10.81,10.78,10.8,813600.0,8.0994,8.1069,8.0844,8.0994,813600.0
2011-11-21 15:45:00,10.8,10.81,10.8,10.81,819800.0,8.0994,8.1069,8.0994,8.1069,819800.0
2011-11-21 15:50:00,10.81,10.81,10.76,10.78,1155800.0,8.1069,8.1069,8.0694,8.0844,1155800.0
2011-11-21 15:55:00,10.78,10.79,10.76,10.76,2729000.0,8.0844,8.0919,8.0694,8.0694,2729000.0
2011-11-22 09:30:00,10.7,10.72,10.62,10.69,549800.0,8.0244,8.0394,7.9644,8.0169,549800.0
2011-11-22 09:35:00,10.68,10.72,10.66,10.69,439200.0,8.0094,8.0394,7.9944,8.0169,439200.0
2011-11-22 09:40:00,10.69,10.7,10.67,10.67,425400.0,8.0169,8.0244,8.0019,8.0019,425400.0
2011-11-22 09:45:00,10.68,10.71,10.66,10.67,395000.0,8.0094,8.0319,7.9944,8.0019,395000.0
2011-11-22 09:50:00,10.66,10.69,10.64,10.65,350600.0,7.9944,8.0169,7.9794,7.9869,350600.0
2011-11-22 09:55:00,10.65,10.67,10.64,10.65,269800.0,7.9869,8.0019,7.9794,7.9869,269800.0
2011-11-22 10:00:00,10.65,10.67,10.63,10.64,359000.0,7.9869,8.0019,7.9719,7.9794,359000.0
2011-11-22 10:05:00,10.64,10.65,10.62,10.63,262800.0,7.9794,7.9869,7.9644,7.9719,262800.0
2011-11-22 10:10:00,10.63,10.66,10.63,10.64,271400.0,7.9719,7.9944,7.9719,7.9794,271400.0
2011-11-22 10:15:00,10.63,10.71,10.63,10.7,579000.0,7.9719,8.0319,7.9719,8.0244,579000.0
2011-11-22 10:20:00,10.7,10.72,10.69,10.71,269800.0,8.0244,8.0394,8.0169,8.0319,269800.0
2011-11-22 10:25:00,10.71,10.74,10.71,10.72,211600.0,8.0319,8.0544,8.0319,8.0394,211600.0
2011-11-22 10:30:00,10.72,10.73,10.7,10.71,157400.0,8.0394,8.0469,8.0244,8.0319,157400.0
2011-11-22 10:35:00,10.71,10.71,10.69,10.7,570200.0,8.0319,8.0319,8.0169,8.0244,570200.0
2011-11-22 10:40:00,10.7,10.7,10.67,10.68,331200.0,8.0244,8.0244,8.0019,8.0094,331200.0
2011-11-22 10:45:00,10.68,10.69,10.65,10.68,359600.0,8.0094,8.0169,7.9869,8.0094,359600.0
2011-11-22 10:50:00,10.67,10.68,10.64,10.65,634200.0,8.0019,8.0094,7.9794,7.9869,634200.0
2011-11-22 10:55:00,10.65,10.65,10.59,10.62,718400.0,7.9869,7.9869,7.9419,7.9644,718400.0
2011-11-22 11:00:00,10.62,10.63,10.61,10.62,304600.0,7.9644,7.9719,7.9569,7.9644,304600.0
2011-11-22 11:05:00,10.61,10.63,10.59,10.62,314400.0,7.9569,7.9719,7.9419,7.9644,314400.0
2011-11-22 11:10:00,10.62,10.65,10.61,10.65,636400.0,7.9644,7.9869,7.9569,7.9869,636400.0
2011-11-22 11:15:00,10.65,10.67,10.62,10.66,371200.0,7.9869,8.0019,7.9644,7.9944,371200.0
2011-11-22 11:20:00,10.66,10.66,10.6,10.62,417200.0,7.9944,7.9944,7.9494,7.9644,417200.0
2011-11-22 11:25:00,10.62,10.63,10.61,10.62,139400.0,7.9644,7.9719,7.9569,7.9644,139400.0
2011-11-22 11:30:00,10.62,10.62,10.59,10.59,319000.0,7.9644,7.9644,7.9419,7.9419,319000.0
2011-11-22 11:35:00,10.59,10.59,10.56,10.56,1183400.0,7.9419,7.9419,7.9194,7.9194,1183400.0
2011-11-22 11:40:00,10.56,10.57,10.54,10.57,707600.0,7.9194,7.9269,7.9044,7.9269,707600.0
2011-11-22 11:45:00,10.56,10.58,10.56,10.56,241400.0,7.9194,7.9344,7.9194,7.9194,241400.0
2011-11-22 11:50:00,10.56,10.6,10.56,10.6,253800.0,7.9194,7.9494,7.9194,7.9494,253800.0
2011-11-22 11:55:00,10.6,10.61,10.58,10.58,639000.0,7.9494,7.9569,7.9344,7.9344,639000.0
2011-11-22 12:00:00,10.58,10.65,10.58,10.63,418400.0,7.9344,7.9869,7.9344,7.9719,418400.0
2011-11-22 12:05:00,10.63,10.69,10.63,10.67,364800.0,7.9719,8.0169,7.9719,8.0019,364800.0
2011-11-22 12:10:00,10.67,10.68,10.63,10.65,438600.0,8.0019,8.0094,7.9719,7.9869,438600.0
2011-11-22 12:15:00,10.65,10.68,10.65,10.65,743800.0,7.9869,8.0094,7.9869,7.9869,743800.0
2011-11-22 12:20:00,10.65,10.66,10.65,10.65,128000.0,7.9869,7.9944,7.9869,7.9869,128000.0
2011-11-22 12:25:00,10.65,10.66,10.62,10.63,249400.0,7.9869,7.9944,7.9644,7.9719,249400.0
2011-11-22 12:30:00,10.63,10.65,10.62,10.65,156000.0,7.9719,7.9869,7.9644,7.9869,156000.0
2011-11-22 12:35:00,10.65,10.66,10.63,10.63,226400.0,7.9869,7.9944,7.9719,7.9719,226400.0
2011-11-22 12:40:00,10.63,10.65,10.63,10.63,630600.0,7.9719,7.9869,7.9719,7.9719,630600.0
2011-11-22 12:45:00,10.63,10.63,10.61,10.62,296600.0,7.9719,7.9719,7.9569,7.9644,296600.0
2011-11-22 12:50:00,10.61,10.64,10.61,10.63,299400.0,7.9569,7.9794,7.9569,7.9719,299400.0
2011-11-22 12:55:00,10.63,10.68,10.63,10.68,623200.0,7.9719,8.0094,7.9719,8.0094,623200.0
2011-11-22 13:00:00,10.68,10.7,10.67,10.69,355800.0,8.0094,8.0244,8.0019,8.0169,355800.0
2011-11-22 13:05:00,10.69,10.7,10.65,10.65,249400.0,8.0169,8.0244,7.9869,7.9869,249400.0
2011-11-22 13:10:00,10.65,10.67,10.64,10.67,152800.0,7.9869,8.0019,7.9794,8.0019,152800.0
2011-11-22 13:15:00,10.67,10.7,10.66,10.7,205600.0,8.0019,8.0244,7.9944,8.0244,205600.0
2011-11-22 13:20:00,10.71,10.72,10.69,10.69,288400.0,8.0319,8.0394,8.0169,8.0169,288400.0
2011-11-22 13:25:00,10.69,10.72,10.69,10.7,523600.0,8.0169,8.0394,8.0169,8.0244,523600.0
2011-11-22 13:30:00,10.7,10.71,10.69,10.71,120400.0,8.0244,8.0319,8.0169,8.0319,120400.0
2011-11-22 13:35:00,10.71,10.72,10.7,10.71,108600.0,8.0319,8.0394,8.0244,8.0319,108600.0
2011-11-22 13:40:00,10.72,10.72,10.7,10.71,181800.0,8.0394,8.0394,8.0244,8.0319,181800.0
2011-11-22 13:45:00,10.71,10.72,10.7,10.71,304800.0,8.0319,8.0394,8.0244,8.0319,304800.0
2011-11-22 13:50:00,10.71,10.71,10.69,10.7,492000.0,8.0319,8.0319,8.0169,8.0244,492000.0
2011-11-22 13:55:00,10.7,10.7,10.67,10.68,203400.0,8.0244,8.0244,8.0019,8.0094,203400.0
2011-11-22 14:00:00,10.68,10.68,10.65,10.65,167000.0,8.0094,8.0094,7.9869,7.9869,167000.0
2011-11-22 14:05:00,10.65,10.66,10.65,10.65,124400.0,7.9869,7.9944,7.9869,7.9869,124400.0
2011-11-22 14:10:00,10.65,10.68,10.65,10.66,237800.0,7.9869,8.0094,7.9869,7.9944,237800.0
2011-11-22 14:15:00,10.66,10.67,10.65,10.67,131800.0,7.9944,8.0019,7.9869,8.0019,131800.0
2011-11-22 14:20:00,10.67,10.68,10.65,10.68,997000.0,8.0019,8.0094,7.9869,8.0094,997000.0
2011-11-22 14:25:00,10.68,10.7,10.67,10.69,477800.0,8.0094,8.0244,8.0019,8.0169,477800.0
2011-11-22 14:30:00,10.69,10.7,10.68,10.69,277200.0,8.0169,8.0244,8.0094,8.0169,277200.0
2011-11-22 14:35:00,10.68,10.69,10.67,10.68,269000.0,8.0094,8.0169,8.0019,8.0094,269000.0
2011-11-22 14:40:00,10.68,10.72,10.68,10.71,580600.0,8.0094,8.0394,8.0094,8.0319,580600.0
2011-11-22 14:45:00,10.72,10.73,10.71,10.72,641400.0,8.0394,8.0469,8.0319,8.0394,641400.0
2011-11-22 14:50:00,10.72,10.73,10.7,10.7,439200.0,8.0394,8.0469,8.0244,8.0244,439200.0
2011-11-22 14:55:00,10.7,10.72,10.7,10.71,388800.0,8.0244,8.0394,8.0244,8.0319,388800.0
2011-11-22 15:00:00,10.71,10.71,10.7,10.71,330200.0,8.0319,8.0319,8.0244,8.0319,330200.0
2011-11-22 15:05:00,10.71,10.72,10.7,10.71,600800.0,8.0319,8.0394,8.0244,8.0319,600800.0
2011-11-22 15:10:00,10.7,10.72,10.7,10.72,504600.0,8.0244,8.0394,8.0244,8.0394,504600.0
2011-11-22 15:15:00,10.72,10.73,10.7,10.7,678600.0,8.0394,8.0469,8.0244,8.0244,678600.0
2011-11-22 15:20:00,10.7,10.72,10.7,10.72,443400.0,8.0244,8.0394,8.0244,8.0394,443400.0
2011-11-22 15:25:00,10.72,10.74,10.71,10.71,489800.0,8.0394,8.0544,8.0319,8.0319,489800.0
2011-11-22 15:30:00,10.72,10.74,10.71,10.72,483200.0,8.0394,8.0544,8.0319,8.0394,483200.0
2011-11-22 15:35:00,10.72,10.73,10.69,10.7,573400.0,8.0394,8.0469,8.0169,8.0244,573400.0
2011-11-22 15:40:00,10.7,10.71,10.69,10.69,583400.0,8.0244,8.0319,8.0169,8.0169,583400.0
2011-11-22 15:45:00,10.69,10.72,10.69,10.71,887200.0,8.0169,8.0394,8.0169,8.0319,887200.0
2011-11-22 15:50:00,10.71,10.72,10.7,10.72,981200.0,8.0319,8.0394,8.0244,8.0394,981200.0
2011-11-22 15:55:00,10.72,10.72,10.7,10.7,1821400.0,8.0394,8.0394,8.0244,8.0244,1821400.0
2011-11-23 09:30:00,10.61,10.63,10.58,10.62,386000.0,7.9569,7.9719,7.9344,7.9644,386000.0
2011-11-23 09:35:00,10.62,10.67,10.62,10.63,559200.0,7.9644,8.0019,7.9644,7.9719,559200.0
2011-11-23 09:40:00,10.63,10.64,10.62,10.62,392200.0,7.9719,7.9794,7.9644,7.9644,392200.0
2011-11-23 09:45:00,10.63,10.64,10.62,10.64,240000.0,7.9719,7.9794,7.9644,7.9794,240000.0
2011-11-23 09:50:00,10.64,10.64,10.62,10.64,423800.0,7.9794,7.9794,7.9644,7.9794,423800.0
2011-11-23 09:55:00,10.63,10.65,10.62,10.63,370600.0,7.9719,7.9869,7.9644,7.9719,370600.0
2011-11-23 10:00:00,10.62,10.63,10.62,10.63,373800.0,7.9644,7.9719,7.9644,7.9719,373800.0
2011-11-23 10:05:00,10.63,10.64,10.62,10.64,297600.0,7.9719,7.9794,7.9644,7.9794,297600.0
2011-11-23 10:10:00,10.63,10.64,10.58,10.59,452400.0,7.9719,7.9794,7.9344,7.9419,452400.0
2011-11-23 10:15:00,10.58,10.61,10.58,10.59,492600.0,7.9344,7.9569,7.9344,7.9419,492600.0
2011-11-23 10:20:00,10.59,10.6,10.58,10.59,443400.0,7.9419,7.9494,7.9344,7.9419,443400.0
2011-11-23 10:25:00,10.59,10.6,10.58,10.59,297800.0,7.9419,7.9494,7.9344,7.9419,297800.0
2011-11-23 10:30:00,10.59,10.6,10.56,10.6,352400.0,7.9419,7.9494,7.9194,7.9494,352400.0
2011-11-23 10:35:00,10.6,10.63,10.6,10.61,341200.0,7.9494,7.9719,7.9494,7.9569,341200.0
2011-11-23 10:40:00,10.62,10.62,10.59,10.61,210400.0,7.9644,7.9644,7.9419,7.9569,210400.0
2011-11-23 10:45:00,10.61,10.63,10.6,10.61,444800.0,7.9569,7.9719,7.9494,7.9569,444800.0
2011-11-23 10:50:00,10.62,10.65,10.61,10.65,318000.0,7.9644,7.9869,7.9569,7.9869,318000.0
2011-11-23 10:55:00,10.65,10.65,10.63,10.63,228800.0,7.9869,7.9869,7.9719,7.9719,228800.0
2011-11-23 11:00:00,10.63,10.65,10.61,10.61,349000.0,7.9719,7.9869,7.9569,7.9569,349000.0
2011-11-23 11:05:00,10.61,10.62,10.6,10.6,360400.0,7.9569,7.9644,7.9494,7.9494,360400.0
2011-11-23 11:10:00,10.6,10.62,10.6,10.61,464600.0,7.9494,7.9644,7.9494,7.9569,464600.0
2011-11-23 11:15:00,10.61,10.63,10.6,10.63,867800.0,7.9569,7.9719,7.9494,7.9719,867800.0
2011-11-23 11:20:00,10.63,10.64,10.62,10.63,490200.0,7.9719,7.9794,7.9644,7.9719,490200.0
2011-11-23 11:25:00,10.63,10.64,10.6,10.6,382400.0,7.9719,7.9794,7.9494,7.9494,382400.0
2011-11-23 11:30:00,10.6,10.61,10.58,10.61,451200.0,7.9494,7.9569,7.9344,7.9569,451200.0
2011-11-23 11:35:00,10.6,10.63,10.59,10.63,594200.0,7.9494,7.9719,7.9419,7.9719,594200.0
2011-11-23 11:40:00,10.63,10.63,10.62,10.63,185000.0,7.9719,7.9719,7.9644,7.9719,185000.0
2011-11-23 11:45:00,10.63,10.63,10.61,10.63,201400.0,7.9719,7.9719,7.9569,7.9719,201400.0
2011-11-23 11:50:00,10.63,10.63,10.62,10.63,251400.0,7.9719,7.9719,7.9644,7.9719,251400.0
2011-11-23 11:55:00,10.62,10.63,10.6,10.62,378200.0,7.9644,7.9719,7.9494,7.9644,378200.0
2011-11-23 12:00:00,10.62,10.64,10.62,10.64,400600.0,7.9644,7.9794,7.9644,7.9794,400600.0
2011-11-23 12:05:00,10.64,10.64,10.62,10.63,191800.0,7.9794,7.9794,7.9644,7.9719,191800.0
2011-11-23 12:10:00,10.62,10.63,10.61,10.62,284800.0,7.9644,7.9719,7.9569,7.9644,284800.0
2011-11-23 12:15:00,10.62,10.63,10.62,10.63,339800.0,7.9644,7.9719,7.9644,7.9719,339800.0
2011-11-23 12:20:00,10.63,10.65,10.63,10.64,584600.0,7.9719,7.9869,7.9719,7.9794,584600.0
2011-11-23 12:25:00,10.64,10.64,10.63,10.63,333000.0,7.9794,7.9794,7.9719,7.9719,333000.0
2011-11-23 12:30:00,10.63,10.63,10.63,10.63,198600.0,7.9719,7.9719,7.9719,7.9719,198600.0
2011-11-23 12:35:00,10.63,10.63,10.62,10.63,515400.0,7.9719,7.9719,7.9644,7.9719,515400.0
2011-11-23 12:40:00,10.63,10.64,10.63,10.64,200400.0,7.9719,7.9794,7.9719,7.9794,200400.0
2011-11-23 12:45:00,10.63,10.65,10.63,10.65,286200.0,7.9719,7.9869,7.9719,7.9869,286200.0
2011-11-23 12:50:00,10.65,10.68,10.64,10.67,400200.0,7.9869,8.0094,7.9794,8.0019,400200.0
2011-11-23 12:55:00,10.67,10.68,10.65,10.67,316600.0,8.0019,8.0094,7.9869,8.0019,316600.0
2011-11-23 13:00:00,10.67,10.67,10.65,10.65,111800.0,8.0019,8.0019,7.9869,7.9869,111800.0
2011-11-23 13:05:00,10.65,10.66,10.65,10.65,164400.0,7.9869,7.9944,7.9869,7.9869,164400.0
2011-11-23 13:10:00,10.65,10.65,10.63,10.63,554200.0,7.9869,7.9869,7.9719,7.9719,554200.0
2011-11-23 13:15:00,10.63,10.63,10.62,10.63,184400.0,7.9719,7.9719,7.9644,7.9719,184400.0
2011-11-23 13:20:00,10.63,10.64,10.61,10.61,297800.0,7.9719,7.9794,7.9569,7.9569,297800.0
2011-11-23 13:25:00,10.61,10.63,10.61,10.63,289800.0,7.9569,7.9719,7.9569,7.9719,289800.0
2011-11-23 13:30:00,10.63,10.63,10.62,10.62,202200.0,7.9719,7.9719,7.9644,7.9644,202200.0
2011-11-23 13:35:00,10.62,10.63,10.62,10.63,290200.0,7.9644,7.9719,7.9644,7.9719,290200.0
2011-11-23 13:40:00,10.63,10.63,10.62,10.62,491200.0,7.9719,7.9719,7.9644,7.9644,491200.0
2011-11-23 13:45:00,10.63,10.64,10.63,10.64,290600.0,7.9719,7.9794,7.9719,7.9794,290600.0
2011-11-23 13:50:00,10.64,10.64,10.63,10.63,256800.0,7.9794,7.9794,7.9719,7.9719,256800.0
2011-11-23 13:55:00,10.63,10.63,10.62,10.63,578600.0,7.9719,7.9719,7.9644,7.9719,578600.0
2011-11-23 14:00:00,10.63,10.64,10.62,10.63,686000.0,7.9719,7.9794,7.9644,7.9719,686000.0
2011-11-23 14:05:00,10.63,10.63,10.6,10.62,382400.0,7.9719,7.9719,7.9494,7.9644,382400.0
2011-11-23 14:10:00,10.63,10.63,10.58,10.59,465600.0,7.9719,7.9719,7.9344,7.9419,465600.0
2011-11-23 14:15:00,10.58,10.6,10.56,10.6,366800.0,7.9344,7.9494,7.9194,7.9494,366800.0
2011-11-23 14:20:00,10.6,10.6,10.58,10.59,164800.0,7.9494,7.9494,7.9344,7.9419,164800.0
2011-11-23 14:25:00,10.59,10.6,10.56,10.58,196000.0,7.9419,7.9494,7.9194,7.9344,196000.0
2011-11-23 14:30:00,10.58,10.6,10.58,10.59,299000.0,7.9344,7.9494,7.9344,7.9419,299000.0
2011-11-23 14:35:00,10.59,10.6,10.58,10.59,169400.0,7.9419,7.9494,7.9344,7.9419,169400.0
2011-11-23 14:40:00,10.58,10.59,10.56,10.56,163800.0,7.9344,7.9419,7.9194,7.9194,163800.0
2011-11-23 14:45:00,10.56,10.58,10.56,10.57,146600.0,7.9194,7.9344,7.9194,7.9269,146600.0
2011-11-23 14:50:00,10.57,10.58,10.56,10.56,154800.0,7.9269,7.9344,7.9194,7.9194,154800.0
2011-11-23 14:55:00,10.56,10.57,10.56,10.57,289600.0,7.9194,7.9269,7.9194,7.9269,289600.0
2011-11-23 15:00:00,10.57,10.6,10.55,10.58,661800.0,7.9269,7.9494,7.9119,7.9344,661800.0
2011-11-23 15:05:00,10.58,10.61,10.56,10.59,391600.0,7.9344,7.9569,7.9194,7.9419,391600.0
2011-11-23 15:10:00,10.59,10.62,10.58,10.61,395400.0,7.9419,7.9644,7.9344,7.9569,395400.0
2011-11-23 15:15:00,10.61,10.62,10.58,10.58,231000.0,7.9569,7.9644,7.9344,7.9344,231000.0
2011-11-23 15:20:00,10.59,10.59,10.56,10.58,465000.0,7.9419,7.9419,7.9194,7.9344,465000.0
2011-11-23 15:25:00,10.58,10.59,10.56,10.58,459800.0,7.9344,7.9419,7.9194,7.9344,459800.0
2011-11-23 15:30:00,10.58,10.6,10.58,10.6,343200.0,7.9344,7.9494,7.9344,7.9494,343200.0
2011-11-23 15:35:00,10.6,10.61,10.59,10.6,398600.0,7.9494,7.9569,7.9419,7.9494,398600.0
2011-11-23 15:40:00,10.6,10.65,10.59,10.63,471200.0,7.9494,7.9869,7.9419,7.9719,471200.0
2011-11-23 15:45:00,10.63,10.63,10.59,10.61,675800.0,7.9719,7.9719,7.9419,7.9569,675800.0
2011-11-23 15:50:00,10.6,10.6,10.59,10.59,854600.0,7.9494,7.9494,7.9419,7.9419,854600.0
2011-11-23 15:55:00,10.59,10.59,10.54,10.54,2720800.0,7.9419,7.9419,7.9044,7.9044,2720800.0
2011-11-25 09:30:00,10.48,10.53,10.45,10.52,584800.0,7.8594,7.8969,7.8369,7.8894,584800.0
2011-11-25 09:35:00,10.52,10.61,10.52,10.59,267000.0,7.8894,7.9569,7.8894,7.9419,267000.0
2011-11-25 09:40:00,10.59,10.6,10.58,10.6,183600.0,7.9419,7.9494,7.9344,7.9494,183600.0
2011-11-25 09:45:00,10.6,10.6,10.55,10.55,117600.0,7.9494,7.9494,7.9119,7.9119,117600.0
2011-11-25 09:50:00,10.55,10.59,10.55,10.56,131400.0,7.9119,7.9419,7.9119,7.9194,131400.0
2011-11-25 09:55:00,10.56,10.59,10.55,10.55,161400.0,7.9194,7.9419,7.9119,7.9119,161400.0
2011-11-25 10:00:00,10.55,10.59,10.55,10.59,211600.0,7.9119,7.9419,7.9119,7.9419,211600.0
2011-11-25 10:05:00,10.59,10.61,10.58,10.61,173000.0,7.9419,7.9569,7.9344,7.9569,173000.0
2011-11-25 10:10:00,10.61,10.63,10.59,10.61,151600.0,7.9569,7.9719,7.9419,7.9569,151600.0
2011-11-25 10:15:00,10.62,10.63,10.6,10.63,144600.0,7.9644,7.9719,7.9494,7.9719,144600.0
2011-11-25 10:20:00,10.62,10.63,10.6,10.62,138600.0,7.9644,7.9719,7.9494,7.9644,138600.0
2011-11-25 10:25:00,10.62,10.62,10.59,10.59,253800.0,7.9644,7.9644,7.9419,7.9419,253800.0
2011-11-25 10:30:00,10.59,10.6,10.58,10.59,148200.0,7.9419,7.9494,7.9344,7.9419,148200.0
2011-11-25 10:35:00,10.59,10.63,10.59,10.61,178600.0,7.9419,7.9719,7.9419,7.9569,178600.0
2011-11-25 10:40:00,10.61,10.63,10.61,10.62,119000.0,7.9569,7.9719,7.9569,7.9644,119000.0
2011-11-25 10:45:00,10.62,10.63,10.6,10.6,218000.0,7.9644,7.9719,7.9494,7.9494,218000.0
2011-11-25 10:50:00,10.6,10.62,10.59,10.6,335800.0,7.9494,7.9644,7.9419,7.9494,335800.0
2011-11-25 10:55:00,10.6,10.6,10.56,10.58,276000.0,7.9494,7.9494,7.9194,7.9344,276000.0
2011-11-25 11:00:00,10.58,10.59,10.56,10.58,192800.0,7.9344,7.9419,7.9194,7.9344,192800.0
2011-11-25 11:05:00,10.58,10.6,10.58,10.6,97200.0,7.9344,7.9494,7.9344,7.9494,97200.0
2011-11-25 11:10:00,10.6,10.63,10.6,10.61,237200.0,7.9494,7.9719,7.9494,7.9569,237200.0
2011-11-25 11:15:00,10.61,10.63,10.6,10.62,227200.0,7.9569,7.9719,7.9494,7.9644,227200.0
2011-11-25 11:20:00,10.63,10.63,10.62,10.63,153000.0,7.9719,7.9719,7.9644,7.9719,153000.0
2011-11-25 11:25:00,10.63,10.63,10.61,10.61,185400.0,7.9719,7.9719,7.9569,7.9569,185400.0
2011-11-25 11:30:00,10.6,10.63,10.6,10.63,193800.0,7.9494,7.9719,7.9494,7.9719,193800.0
2011-11-25 11:35:00,10.63,10.63,10.61,10.63,288600.0,7.9719,7.9719,7.9569,7.9719,288600.0
2011-11-25 11:40:00,10.63,10.63,10.62,10.62,300400.0,7.9719,7.9719,7.9644,7.9644,300400.0
2011-11-25 11:45:00,10.62,10.63,10.61,10.62,351400.0,7.9644,7.9719,7.9569,7.9644,351400.0
2011-11-25 11:50:00,10.62,10.63,10.6,10.6,257600.0,7.9644,7.9719,7.9494,7.9494,257600.0
2011-11-25 11:55:00,10.59,10.6,10.58,10.59,133000.0,7.9419,7.9494,7.9344,7.9419,133000.0
2011-11-25 12:00:00,10.59,10.59,10.56,10.58,163000.0,7.9419,7.9419,7.9194,7.9344,163000.0
2011-11-25 12:05:00,10.58,10.58,10.54,10.56,274000.0,7.9344,7.9344,7.9044,7.9194,274000.0
2011-11-25 12:10:00,10.56,10.57,10.56,10.57,203600.0,7.9194,7.9269,7.9194,7.9269,203600.0
2011-11-25 12:15:00,10.57,10.57,10.55,10.56,114600.0,7.9269,7.9269,7.9119,7.9194,114600.0
2011-11-25 12:20:00,10.56,10.56,10.55,10.55,121000.0,7.9194,7.9194,7.9119,7.9119,121000.0
2011-11-25 12:25:00,10.55,10.57,10.55,10.57,142000.0,7.9119,7.9269,7.9119,7.9269,142000.0
2011-11-25 12:30:00,10.57,10.58,10.56,10.57,173400.0,7.9269,7.9344,7.9194,7.9269,173400.0
2011-11-25 12:35:00,10.58,10.58,10.55,10.56,191800.0,7.9344,7.9344,7.9119,7.9194,191800.0
2011-11-25 12:40:00,10.56,10.56,10.55,10.56,342600.0,7.9194,7.9194,7.9119,7.9194,342600.0
2011-11-25 12:45:00,10.56,10.56,10.55,10.56,243800.0,7.9194,7.9194,7.9119,7.9194,243800.0
2011-11-25 12:50:00,10.56,10.56,10.53,10.53,522000.0,7.9194,7.9194,7.8969,7.8969,522000.0
2011-11-25 12:55:00,10.53,10.53,10.5,10.5,878200.0,7.8969,7.8969,7.8744,7.8744,878200.0
2011-11-28 09:30:00,10.72,10.81,10.7,10.8,829000.0,8.0394,8.1069,8.0244,8.0994,829000.0
2011-11-28 09:35:00,10.8,10.88,10.76,10.86,619000.0,8.0994,8.1594,8.0694,8.1444,619000.0
2011-11-28 09:40:00,10.86,10.87,10.81,10.84,691800.0,8.1444,8.1519,8.1069,8.1294,691800.0
2011-11-28 09:45:00,10.84,10.86,10.81,10.86,684000.0,8.1294,8.1444,8.1069,8.1444,684000.0
2011-11-28 09:50:00,10.86,10.9,10.86,10.88,719000.0,8.1444,8.1744,8.1444,8.1594,719000.0
2011-11-28 09:55:00,10.88,10.92,10.88,10.92,511200.0,8.1594,8.1894,8.1594,8.1894,511200.0
2011-11-28 10:00:00,10.92,10.93,10.89,10.9,905200.0,8.1894,8.1969,8.1669,8.1744,905200.0
2011-11-28 10:05:00,10.9,10.92,10.87,10.9,560600.0,8.1744,8.1894,8.1519,8.1744,560600.0
2011-11-28 10:10:00,10.9,10.92,10.87,10.89,279600.0,8.1744,8.1894,8.1519,8.1669,279600.0
2011-11-28 10:15:00,10.89,10.91,10.88,10.9,225800.0,8.1669,8.1819,8.1594,8.1744,225800.0
2011-11-28 10:20:00,10.9,10.9,10.88,10.89,221600.0,8.1744,8.1744,8.1594,8.1669,221600.0
2011-11-28 10:25:00,10.89,10.9,10.88,10.88,209000.0,8.1669,8.1744,8.1594,8.1594,209000.0
2011-11-28 10:30:00,10.88,10.92,10.88,10.92,473600.0,8.1594,8.1894,8.1594,8.1894,473600.0
2011-11-28 10:35:00,10.92,10.94,10.89,10.89,326200.0,8.1894,8.2044,8.1669,8.1669,326200.0
2011-11-28 10:40:00,10.89,10.9,10.88,10.89,148400.0,8.1669,8.1744,8.1594,8.1669,148400.0
2011-11-28 10:45:00,10.88,10.9,10.87,10.88,182000.0,8.1594,8.1744,8.1519,8.1594,182000.0
2011-11-28 10:50:00,10.88,10.88,10.86,10.86,175600.0,8.1594,8.1594,8.1444,8.1444,175600.0
2011-11-28 10:55:00,10.86,10.87,10.83,10.84,237600.0,8.1444,8.1519,8.1219,8.1294,237600.0
2011-11-28 11:00:00,10.84,10.87,10.84,10.86,237600.0,8.1294,8.1519,8.1294,8.1444,237600.0
2011-11-28 11:05:00,10.86,10.87,10.85,10.86,366600.0,8.1444,8.1519,8.1369,8.1444,366600.0
2011-11-28 11:10:00,10.86,10.87,10.85,10.85,127600.0,8.1444,8.1519,8.1369,8.1369,127600.0
2011-11-28 11:15:00,10.85,10.86,10.84,10.86,207600.0,8.1369,8.1444,8.1294,8.1444,207600.0
2011-11-28 11:20:00,10.85,10.86,10.84,10.86,397200.0,8.1369,8.1444,8.1294,8.1444,397200.0
2011-11-28 11:25:00,10.86,10.88,10.85,10.88,244400.0,8.1444,8.1594,8.1369,8.1594,244400.0
2011-11-28 11:30:00,10.87,10.88,10.86,10.88,275600.0,8.1519,8.1594,8.1444,8.1594,275600.0
2011-11-28 11:35:00,10.88,10.88,10.85,10.86,184800.0,8.1594,8.1594,8.1369,8.1444,184800.0
2011-11-28 11:40:00,10.86,10.88,10.85,10.86,258800.0,8.1444,8.1594,8.1369,8.1444,258800.0
2011-11-28 11:45:00,10.86,10.88,10.86,10.86,127600.0,8.1444,8.1594,8.1444,8.1444,127600.0
2011-11-28 11:50:00,10.86,10.88,10.85,10.87,134200.0,8.1444,8.1594,8.1369,8.1519,134200.0
2011-11-28 11:55:00,10.87,10.87,10.87,10.87,53800.0,8.1519,8.1519,8.1519,8.1519,53800.0
2011-11-28 12:00:00,10.87,10.87,10.86,10.87,124600.0,8.1519,8.1519,8.1444,8.1519,124600.0
2011-11-28 12:05:00,10.87,10.89,10.87,10.88,192000.0,8.1519,8.1669,8.1519,8.1594,192000.0
2011-11-28 12:10:00,10.87,10.9,10.87,10.88,292400.0,8.1519,8.1744,8.1519,8.1594,292400.0
2011-11-28 12:15:00,10.88,10.9,10.88,10.88,126200.0,8.1594,8.1744,8.1594,8.1594,126200.0
2011-11-28 12:20:00,10.88,10.9,10.88,10.9,216200.0,8.1594,8.1744,8.1594,8.1744,216200.0
2011-11-28 12:25:00,10.89,10.9,10.88,10.88,185800.0,8.1669,8.1744,8.1594,8.1594,185800.0
2011-11-28 12:30:00,10.88,10.88,10.87,10.88,516800.0,8.1594,8.1594,8.1519,8.1594,516800.0
2011-11-28 12:35:00,10.88,10.9,10.88,10.88,521200.0,8.1594,8.1744,8.1594,8.1594,521200.0
2011-11-28 12:40:00,10.88,10.89,10.88,10.88,184600.0,8.1594,8.1669,8.1594,8.1594,184600.0
2011-11-28 12:45:00,10.88,10.88,10.87,10.88,653400.0,8.1594,8.1594,8.1519,8.1594,653400.0
2011-11-28 12:50:00,10.88,10.9,10.87,10.88,400800.0,8.1594,8.1744,8.1519,8.1594,400800.0
2011-11-28 12:55:00,10.88,10.89,10.88,10.88,419400.0,8.1594,8.1669,8.1594,8.1594,419400.0
2011-11-28 13:00:00,10.88,10.89,10.87,10.88,199600.0,8.1594,8.1669,8.1519,8.1594,199600.0
2011-11-28 13:05:00,10.88,10.89,10.87,10.88,212400.0,8.1594,8.1669,8.1519,8.1594,212400.0
2011-11-28 13:10:00,10.88,10.89,10.88,10.88,220200.0,8.1594,8.1669,8.1594,8.1594,220200.0
2011-11-28 13:15:00,10.88,10.9,10.88,10.9,155600.0,8.1594,8.1744,8.1594,8.1744,155600.0
2011-11-28 13:20:00,10.9,10.92,10.9,10.92,309600.0,8.1744,8.1894,8.1744,8.1894,309600.0
2011-11-28 13:25:00,10.91,10.93,10.9,10.9,309400.0,8.1819,8.1969,8.1744,8.1744,309400.0
2011-11-28 13:30:00,10.91,10.92,10.89,10.89,241200.0,8.1819,8.1894,8.1669,8.1669,241200.0
2011-11-28 13:35:00,10.88,10.9,10.88,10.89,171800.0,8.1594,8.1744,8.1594,8.1669,171800.0
2011-11-28 13:40:00,10.89,10.9,10.88,10.88,108000.0,8.1669,8.1744,8.1594,8.1594,108000.0
2011-11-28 13:45:00,10.88,10.88,10.87,10.87,73800.0,8.1594,8.1594,8.1519,8.1519,73800.0
2011-11-28 13:50:00,10.88,10.88,10.86,10.87,318800.0,8.1594,8.1594,8.1444,8.1519,318800.0
2011-11-28 13:55:00,10.87,10.88,10.85,10.86,353200.0,8.1519,8.1594,8.1369,8.1444,353200.0
2011-11-28 14:00:00,10.86,10.88,10.85,10.87,323600.0,8.1444,8.1594,8.1369,8.1519,323600.0
2011-11-28 14:05:00,10.87,10.88,10.86,10.88,231200.0,8.1519,8.1594,8.1444,8.1594,231200.0
2011-11-28 14:10:00,10.88,10.89,10.88,10.88,138000.0,8.1594,8.1669,8.1594,8.1594,138000.0
2011-11-28 14:15:00,10.88,10.88,10.87,10.88,111400.0,8.1594,8.1594,8.1519,8.1594,111400.0
2011-11-28 14:20:00,10.88,10.88,10.87,10.87,198400.0,8.1594,8.1594,8.1519,8.1519,198400.0
2011-11-28 14:25:00,10.87,10.88,10.85,10.87,471600.0,8.1519,8.1594,8.1369,8.1519,471600.0
2011-11-28 14:30:00,10.87,10.88,10.86,10.87,233400.0,8.1519,8.1594,8.1444,8.1519,233400.0
2011-11-28 14:35:00,10.87,10.87,10.86,10.86,231600.0,8.1519,8.1519,8.1444,8.1444,231600.0
2011-11-28 14:40:00,10.86,10.87,10.86,10.86,229400.0,8.1444,8.1519,8.1444,8.1444,229400.0
2011-11-28 14:45:00,10.86,10.87,10.84,10.84,205600.0,8.1444,8.1519,8.1294,8.1294,205600.0
2011-11-28 14:50:00,10.84,10.85,10.82,10.84,319600.0,8.1294,8.1369,8.1144,8.1294,319600.0
2011-11-28 14:55:00,10.85,10.86,10.83,10.85,483400.0,8.1369,8.1444,8.1219,8.1369,483400.0
2011-11-28 15:00:00,10.85,10.86,10.84,10.84,271800.0,8.1369,8.1444,8.1294,8.1294,271800.0
2011-11-28 15:05:00,10.85,10.85,10.8,10.81,676000.0,8.1369,8.1369,8.0994,8.1069,676000.0
2011-11-28 15:10:00,10.81,10.84,10.81,10.83,361800.0,8.1069,8.1294,8.1069,8.1219,361800.0
2011-11-28 15:15:00,10.83,10.84,10.8,10.84,517400.0,8.1219,8.1294,8.0994,8.1294,517400.0
2011-11-28 15:20:00,10.84,10.86,10.83,10.85,503800.0,8.1294,8.1444,8.1219,8.1369,503800.0
2011-11-28 15:25:00,10.85,10.85,10.83,10.84,599400.0,8.1369,8.1369,8.1219,8.1294,599400.0
2011-11-28 15:30:00,10.84,10.85,10.83,10.83,510400.0,8.1294,8.1369,8.1219,8.1219,510400.0
2011-11-28 15:35:00,10.83,10.86,10.83,10.84,873600.0,8.1219,8.1444,8.1219,8.1294,873600.0
2011-11-28 15:40:00,10.84,10.85,10.83,10.85,551200.0,8.1294,8.1369,8.1219,8.1369,551200.0
2011-11-28 15:45:00,10.85,10.85,10.82,10.83,680200.0,8.1369,8.1369,8.1144,8.1219,680200.0
2011-11-28 15:50:00,10.82,10.84,10.81,10.82,857600.0,8.1144,8.1294,8.1069,8.1144,857600.0
2011-11-28 15:55:00,10.83,10.88,10.82,10.88,2534200.0,8.1219,8.1594,8.1144,8.1594,2534200.0
2011-11-29 09:30:00,10.9,10.92,10.87,10.89,477800.0,8.1744,8.1894,8.1519,8.1669,477800.0
2011-11-29 09:35:00,10.88,10.93,10.87,10.92,734200.0,8.1594,8.1969,8.1519,8.1894,734200.0
2011-11-29 09:40:00,10.93,10.95,10.9,10.91,394200.0,8.1969,8.2119,8.1744,8.1819,394200.0
2011-11-29 09:45:00,10.91,10.92,10.9,10.91,274400.0,8.1819,8.1894,8.1744,8.1819,274400.0
2011-11-29 09:50:00,10.91,10.95,10.9,10.95,612800.0,8.1819,8.2119,8.1744,8.2119,612800.0
2011-11-29 09:55:00,10.95,10.95,10.93,10.95,304800.0,8.2119,8.2119,8.1969,8.2119,304800.0
2011-11-29 10:00:00,10.94,10.99,10.93,10.94,1360800.0,8.2044,8.2419,8.1969,8.2044,1360800.0
2011-11-29 10:05:00,10.94,10.97,10.93,10.96,606800.0,8.2044,8.2269,8.1969,8.2194,606800.0
2011-11-29 10:10:00,10.96,10.99,10.95,10.97,569000.0,8.2194,8.2419,8.2119,8.2269,569000.0
2011-11-29 10:15:00,10.97,11.02,10.97,11.01,785200.0,8.2269,8.2644,8.2269,8.2569,785200.0
2011-11-29 10:20:00,11.01,11.02,11.0,11.01,329800.0,8.2569,8.2644,8.2494,8.2569,329800.0
2011-11-29 10:25:00,11.01,11.02,11.01,11.01,289800.0,8.2569,8.2644,8.2569,8.2569,289800.0
2011-11-29 10:30:00,11.01,11.01,11.0,11.01,328400.0,8.2569,8.2569,8.2494,8.2569,328400.0
2011-11-29 10:35:00,11.01,11.01,10.99,10.99,640600.0,8.2569,8.2569,8.2419,8.2419,640600.0
2011-11-29 10:40:00,10.99,11.02,10.99,11.02,368800.0,8.2419,8.2644,8.2419,8.2644,368800.0
2011-11-29 10:45:00,11.02,11.02,10.99,10.99,295400.0,8.2644,8.2644,8.2419,8.2419,295400.0
2011-11-29 10:50:00,10.99,10.99,10.97,10.97,298600.0,8.2419,8.2419,8.2269,8.2269,298600.0
2011-11-29 10:55:00,10.97,10.97,10.96,10.97,314800.0,8.2269,8.2269,8.2194,8.2269,314800.0
2011-11-29 11:00:00,10.97,10.97,10.95,10.96,709400.0,8.2269,8.2269,8.2119,8.2194,709400.0
2011-11-29 11:05:00,10.96,10.97,10.95,10.96,470800.0,8.2194,8.2269,8.2119,8.2194,470800.0
2011-11-29 11:10:00,10.96,10.97,10.95,10.96,518800.0,8.2194,8.2269,8.2119,8.2194,518800.0
2011-11-29 11:15:00,10.97,10.98,10.96,10.98,198600.0,8.2269,8.2344,8.2194,8.2344,198600.0
2011-11-29 11:20:00,10.98,10.99,10.96,10.97,164400.0,8.2344,8.2419,8.2194,8.2269,164400.0
2011-11-29 11:25:00,10.97,10.97,10.95,10.95,396800.0,8.2269,8.2269,8.2119,8.2119,396800.0
2011-11-29 11:30:00,10.96,10.97,10.95,10.96,484000.0,8.2194,8.2269,8.2119,8.2194,484000.0
2011-11-29 11:35:00,10.97,10.97,10.96,10.97,260800.0,8.2269,8.2269,8.2194,8.2269,260800.0
2011-11-29 11:40:00,10.97,10.97,10.95,10.95,313600.0,8.2269,8.2269,8.2119,8.2119,313600.0
2011-11-29 11:45:00,10.95,10.97,10.95,10.96,309400.0,8.2119,8.2269,8.2119,8.2194,309400.0
2011-11-29 11:50:00,10.96,10.97,10.95,10.95,805200.0,8.2194,8.2269,8.2119,8.2119,805200.0
2011-11-29 11:55:00,10.95,10.97,10.95,10.97,320800.0,8.2119,8.2269,8.2119,8.2269,320800.0
2011-11-29 12:00:00,10.97,10.97,10.95,10.95,682200.0,8.2269,8.2269,8.2119,8.2119,682200.0
2011-11-29 12:05:00,10.95,10.96,10.95,10.96,372600.0,8.2119,8.2194,8.2119,8.2194,372600.0
2011-11-29 12:10:00,10.96,10.97,10.95,10.95,130000.0,8.2194,8.2269,8.2119,8.2119,130000.0
2011-11-29 12:15:00,10.96,10.97,10.95,10.96,339600.0,8.2194,8.2269,8.2119,8.2194,339600.0
2011-11-29 12:20:00,10.96,10.96,10.95,10.95,102200.0,8.2194,8.2194,8.2119,8.2119,102200.0
2011-11-29 12:25:00,10.95,10.96,10.94,10.95,485400.0,8.2119,8.2194,8.2044,8.2119,485400.0
2011-11-29 12:30:00,10.94,10.95,10.93,10.94,119800.0,8.2044,8.2119,8.1969,8.2044,119800.0
2011-11-29 12:35:00,10.93,10.94,10.91,10.92,335600.0,8.1969,8.2044,8.1819,8.1894,335600.0
2011-11-29 12:40:00,10.92,10.92,10.9,10.9,329400.0,8.1894,8.1894,8.1744,8.1744,329400.0
2011-11-29 12:45:00,10.9,10.91,10.9,10.9,236000.0,8.1744,8.1819,8.1744,8.1744,236000.0
2011-11-29 12:50:00,10.9,10.9,10.89,10.89,210000.0,8.1744,8.1744,8.1669,8.1669,210000.0
2011-11-29 12:55:00,10.89,10.92,10.89,10.91,243800.0,8.1669,8.1894,8.1669,8.1819,243800.0
2011-11-29 13:00:00,10.91,10.92,10.88,10.88,242000.0,8.1819,8.1894,8.1594,8.1594,242000.0
2011-11-29 13:05:00,10.88,10.9,10.88,10.89,590000.0,8.1594,8.1744,8.1594,8.1669,590000.0
2011-11-29 13:10:00,10.9,10.9,10.89,10.9,116800.0,8.1744,8.1744,8.1669,8.1744,116800.0
2011-11-29 13:15:00,10.9,10.9,10.89,10.89,73800.0,8.1744,8.1744,8.1669,8.1669,73800.0
2011-11-29 13:20:00,10.89,10.92,10.88,10.91,338800.0,8.1669,8.1894,8.1594,8.1819,338800.0
2011-11-29 13:25:00,10.91,10.93,10.91,10.93,211000.0,8.1819,8.1969,8.1819,8.1969,211000.0
2011-11-29 13:30:00,10.93,10.93,10.92,10.93,209400.0,8.1969,8.1969,8.1894,8.1969,209400.0
2011-11-29 13:35:00,10.92,10.93,10.92,10.93,270000.0,8.1894,8.1969,8.1894,8.1969,270000.0
2011-11-29 13:40:00,10.93,10.94,10.92,10.93,200400.0,8.1969,8.2044,8.1894,8.1969,200400.0
2011-11-29 13:45:00,10.93,10.94,10.91,10.93,299400.0,8.1969,8.2044,8.1819,8.1969,299400.0
2011-11-29 13:50:00,10.93,10.94,10.9,10.9,332800.0,8.1969,8.2044,8.1744,8.1744,332800.0
2011-11-29 13:55:00,10.9,10.9,10.88,10.88,367600.0,8.1744,8.1744,8.1594,8.1594,367600.0
2011-11-29 14:00:00,10.88,10.9,10.87,10.9,338600.0,8.1594,8.1744,8.1519,8.1744,338600.0
2011-11-29 14:05:00,10.89,10.89,10.86,10.86,310600.0,8.1669,8.1669,8.1444,8.1444,310600.0
2011-11-29 14:10:00,10.86,10.87,10.86,10.86,505600.0,8.1444,8.1519,8.1444,8.1444,505600.0
2011-11-29 14:15:00,10.87,10.89,10.85,10.88,522000.0,8.1519,8.1669,8.1369,8.1594,522000.0
2011-11-29 14:20:00,10.88,10.88,10.87,10.88,203400.0,8.1594,8.1594,8.1519,8.1594,203400.0
2011-11-29 14:25:00,10.88,10.9,10.88,10.88,362600.0,8.1594,8.1744,8.1594,8.1594,362600.0
2011-11-29 14:30:00,10.88,10.92,10.88,10.91,200800.0,8.1594,8.1894,8.1594,8.1819,200800.0
2011-11-29 14:35:00,10.91,10.92,10.89,10.9,213800.0,8.1819,8.1894,8.1669,8.1744,213800.0
2011-11-29 14:40:00,10.9,10.92,10.9,10.91,163200.0,8.1744,8.1894,8.1744,8.1819,163200.0
2011-11-29 14:45:00,10.92,10.92,10.9,10.9,572600.0,8.1894,8.1894,8.1744,8.1744,572600.0
2011-11-29 14:50:00,10.9,10.9,10.88,10.88,724200.0,8.1744,8.1744,8.1594,8.1594,724200.0
2011-11-29 14:55:00,10.88,10.89,10.86,10.86,1157200.0,8.1594,8.1669,8.1444,8.1444,1157200.0
2011-11-29 15:00:00,10.86,10.88,10.86,10.88,303200.0,8.1444,8.1594,8.1444,8.1594,303200.0
2011-11-29 15:05:00,10.88,10.88,10.86,10.86,405200.0,8.1594,8.1594,8.1444,8.1444,405200.0
2011-11-29 15:10:00,10.86,10.9,10.86,10.9,838000.0,8.1444,8.1744,8.1444,8.1744,838000.0
2011-11-29 15:15:00,10.9,10.9,10.88,10.89,494600.0,8.1744,8.1744,8.1594,8.1669,494600.0
2011-11-29 15:20:00,10.89,10.89,10.88,10.88,290000.0,8.1669,8.1669,8.1594,8.1594,290000.0
2011-11-29 15:25:00,10.88,10.9,10.88,10.9,804800.0,8.1594,8.1744,8.1594,8.1744,804800.0
2011-11-29 15:30:00,10.9,10.93,10.9,10.92,743400.0,8.1744,8.1969,8.1744,8.1894,743400.0
2011-11-29 15:35:00,10.92,10.93,10.88,10.88,809000.0,8.1894,8.1969,8.1594,8.1594,809000.0
2011-11-29 15:40:00,10.88,10.89,10.87,10.87,466000.0,8.1594,8.1669,8.1519,8.1519,466000.0
2011-11-29 15:45:00,10.87,10.88,10.87,10.87,519400.0,8.1519,8.1594,8.1519,8.1519,519400.0
2011-11-29 15:50:00,10.88,10.88,10.85,10.88,1255000.0,8.1594,8.1594,8.1369,8.1594,1255000.0
2011-11-29 15:55:00,10.88,10.88,10.86,10.88,2123200.0,8.1594,8.1594,8.1444,8.1594,2123200.0
2011-11-30 09:30:00,11.17,11.24,11.16,11.19,860200.0,8.3769,8.4294,8.3694,8.3919,860200.0
2011-11-30 09:35:00,11.19,11.21,11.15,11.17,477600.0,8.3919,8.4069,8.3619,8.3769,477600.0
2011-11-30 09:40:00,11.16,11.31,11.16,11.31,567600.0,8.3694,8.4819,8.3694,8.4819,567600.0
2011-11-30 09:45:00,11.3,11.33,11.27,11.29,441200.0,8.4744,8.4969,8.4519,8.4669,441200.0
2011-11-30 09:50:00,11.3,11.31,11.28,11.31,412800.0,8.4744,8.4819,8.4594,8.4819,412800.0
2011-11-30 09:55:00,11.3,11.33,11.3,11.31,370600.0,8.4744,8.4969,8.4744,8.4819,370600.0
2011-11-30 10:00:00,11.31,11.31,11.28,11.29,416600.0,8.4819,8.4819,8.4594,8.4669,416600.0
2011-11-30 10:05:00,11.29,11.3,11.27,11.28,1313600.0,8.4669,8.4744,8.4519,8.4594,1313600.0
2011-11-30 10:10:00,11.28,11.3,11.26,11.3,357600.0,8.4594,8.4744,8.4444,8.4744,357600.0
2011-11-30 10:15:00,11.3,11.31,11.29,11.3,274600.0,8.4744,8.4819,8.4669,8.4744,274600.0
2011-11-30 10:20:00,11.3,11.33,11.29,11.32,265000.0,8.4744,8.4969,8.4669,8.4894,265000.0
2011-11-30 10:25:00,11.33,11.37,11.32,11.37,697000.0,8.4969,8.5269,8.4894,8.5269,697000.0
2011-11-30 10:30:00,11.36,11.38,11.35,11.38,864000.0,8.5194,8.5344,8.5119,8.5344,864000.0
2011-11-30 10:35:00,11.38,11.4,11.38,11.4,318000.0,8.5344,8.5494,8.5344,8.5494,318000.0
2011-11-30 10:40:00,11.39,11.41,11.38,11.4,486800.0,8.5419,8.5569,8.5344,8.5494,486800.0
2011-11-30 10:45:00,11.4,11.43,11.4,11.43,311800.0,8.5494,8.5719,8.5494,8.5719,311800.0
2011-11-30 10:50:00,11.43,11.43,11.41,11.42,243000.0,8.5719,8.5719,8.5569,8.5644,243000.0
2011-11-30 10:55:00,11.42,11.44,11.4,11.43,369800.0,8.5644,8.5794,8.5494,8.5719,369800.0
2011-11-30 11:00:00,11.43,11.43,11.4,11.4,852200.0,8.5719,8.5719,8.5494,8.5494,852200.0
2011-11-30 11:05:00,11.4,11.43,11.39,11.42,398200.0,8.5494,8.5719,8.5419,8.5644,398200.0
2011-11-30 11:10:00,11.41,11.42,11.4,11.42,564200.0,8.5569,8.5644,8.5494,8.5644,564200.0
2011-11-30 11:15:00,11.42,11.47,11.42,11.47,747400.0,8.5644,8.6019,8.5644,8.6019,747400.0
2011-11-30 11:20:00,11.47,11.47,11.45,11.46,261600.0,8.6019,8.6019,8.5869,8.5944,261600.0
2011-11-30 11:25:00,11.46,11.47,11.44,11.46,1250200.0,8.5944,8.6019,8.5794,8.5944,1250200.0
2011-11-30 11:30:00,11.45,11.46,11.43,11.44,232200.0,8.5869,8.5944,8.5719,8.5794,232200.0
2011-11-30 11:35:00,11.45,11.46,11.44,11.44,556000.0,8.5869,8.5944,8.5794,8.5794,556000.0
2011-11-30 11:40:00,11.44,11.44,11.38,11.39,565600.0,8.5794,8.5794,8.5344,8.5419,565600.0
2011-11-30 11:45:00,11.39,11.4,11.38,11.38,518400.0,8.5419,8.5494,8.5344,8.5344,518400.0
2011-11-30 11:50:00,11.38,11.38,11.35,11.36,418800.0,8.5344,8.5344,8.5119,8.5194,418800.0
2011-11-30 11:55:00,11.36,11.36,11.31,11.35,561400.0,8.5194,8.5194,8.4819,8.5119,561400.0
2011-11-30 12:00:00,11.35,11.35,11.33,11.33,281000.0,8.5119,8.5119,8.4969,8.4969,281000.0
2011-11-30 12:05:00,11.34,11.34,11.33,11.34,226800.0,8.5044,8.5044,8.4969,8.5044,226800.0
2011-11-30 12:10:00,11.34,11.34,11.32,11.33,243400.0,8.5044,8.5044,8.4894,8.4969,243400.0
2011-11-30 12:15:00,11.33,11.33,11.31,11.31,254400.0,8.4969,8.4969,8.4819,8.4819,254400.0
2011-11-30 12:20:00,11.31,11.33,11.3,11.31,461000.0,8.4819,8.4969,8.4744,8.4819,461000.0
2011-11-30 12:25:00,11.31,11.34,11.31,11.33,199800.0,8.4819,8.5044,8.4819,8.4969,199800.0
2011-11-30 12:30:00,11.33,11.37,11.33,11.36,353800.0,8.4969,8.5269,8.4969,8.5194,353800.0
2011-11-30 12:35:00,11.36,11.36,11.34,11.34,166600.0,8.5194,8.5194,8.5044,8.5044,166600.0
2011-11-30 12:40:00,11.34,11.34,11.3,11.31,444600.0,8.5044,8.5044,8.4744,8.4819,444600.0
2011-11-30 12:45:00,11.31,11.31,11.29,11.3,307200.0,8.4819,8.4819,8.4669,8.4744,307200.0
2011-11-30 12:50:00,11.3,11.3,11.28,11.3,326200.0,8.4744,8.4744,8.4594,8.4744,326200.0
2011-11-30 12:55:00,11.3,11.3,11.29,11.29,104200.0,8.4744,8.4744,8.4669,8.4669,104200.0
2011-11-30 13:00:00,11.3,11.31,11.29,11.29,230000.0,8.4744,8.4819,8.4669,8.4669,230000.0
2011-11-30 13:05:00,11.29,11.3,11.28,11.3,416000.0,8.4669,8.4744,8.4594,8.4744,416000.0
2011-11-30 13:10:00,11.3,11.3,11.28,11.28,100000.0,8.4744,8.4744,8.4594,8.4594,100000.0
2011-11-30 13:15:00,11.28,11.28,11.26,11.27,122200.0,8.4594,8.4594,8.4444,8.4519,122200.0
2011-11-30 13:20:00,11.27,11.27,11.24,11.24,214000.0,8.4519,8.4519,8.4294,8.4294,214000.0
2011-11-30 13:25:00,11.24,11.25,11.22,11.23,104600.0,8.4294,8.4369,8.4144,8.4219,104600.0
2011-11-30 13:30:00,11.23,11.24,11.22,11.22,285600.0,8.4219,8.4294,8.4144,8.4144,285600.0
2011-11-30 13:35:00,11.22,11.23,11.21,11.21,188200.0,8.4144,8.4219,8.4069,8.4069,188200.0
2011-11-30 13:40:00,11.21,11.22,11.21,11.21,136600.0,8.4069,8.4144,8.4069,8.4069,136600.0
2011-11-30 13:45:00,11.21,11.22,11.21,11.21,306200.0,8.4069,8.4144,8.4069,8.4069,306200.0
2011-11-30 13:50:00,11.21,11.21,11.19,11.19,237200.0,8.4069,8.4069,8.3919,8.3919,237200.0
2011-11-30 13:55:00,11.19,11.2,11.18,11.19,177600.0,8.3919,8.3994,8.3844,8.3919,177600.0
2011-11-30 14:00:00,11.19,11.19,11.16,11.19,536400.0,8.3919,8.3919,8.3694,8.3919,536400.0
2011-11-30 14:05:00,11.18,11.19,11.17,11.17,467400.0,8.3844,8.3919,8.3769,8.3769,467400.0
2011-11-30 14:10:00,11.17,11.18,11.15,11.18,365200.0,8.3769,8.3844,8.3619,8.3844,365200.0
2011-11-30 14:15:00,11.18,11.19,11.17,11.18,321800.0,8.3844,8.3919,8.3769,8.3844,321800.0
2011-11-30 14:20:00,11.18,11.2,11.18,11.2,240800.0,8.3844,8.3994,8.3844,8.3994,240800.0
2011-11-30 14:25:00,11.2,11.21,11.19,11.21,438200.0,8.3994,8.4069,8.3919,8.4069,438200.0
2011-11-30 14:30:00,11.2,11.22,11.2,11.22,163400.0,8.3994,8.4144,8.3994,8.4144,163400.0
2011-11-30 14:35:00,11.22,11.23,11.22,11.22,206200.0,8.4144,8.4219,8.4144,8.4144,206200.0
2011-11-30 14:40:00,11.22,11.22,11.22,11.22,111000.0,8.4144,8.4144,8.4144,8.4144,111000.0
2011-11-30 14:45:00,11.22,11.22,11.19,11.19,179200.0,8.4144,8.4144,8.3919,8.3919,179200.0
2011-11-30 14:50:00,11.19,11.21,11.19,11.21,160800.0,8.3919,8.4069,8.3919,8.4069,160800.0
2011-11-30 14:55:00,11.21,11.22,11.2,11.21,299400.0,8.4069,8.4144,8.3994,8.4069,299400.0
2011-11-30 15:00:00,11.22,11.22,11.2,11.21,297000.0,8.4144,8.4144,8.3994,8.4069,297000.0
2011-11-30 15:05:00,11.21,11.22,11.2,11.22,269800.0,8.4069,8.4144,8.3994,8.4144,269800.0
2011-11-30 15:10:00,11.22,11.25,11.22,11.24,282200.0,8.4144,8.4369,8.4144,8.4294,282200.0
2011-11-30 15:15:00,11.24,11.24,11.24,11.24,152000.0,8.4294,8.4294,8.4294,8.4294,152000.0
2011-11-30 15:20:00,11.24,11.27,11.24,11.24,432800.0,8.4294,8.4519,8.4294,8.4294,432800.0
2011-11-30 15:25:00,11.24,11.25,11.23,11.25,375000.0,8.4294,8.4369,8.4219,8.4369,375000.0
2011-11-30 15:30:00,11.25,11.27,11.24,11.27,449200.0,8.4369,8.4519,8.4294,8.4519,449200.0
2011-11-30 15:35:00,11.27,11.27,11.26,11.26,308000.0,8.4519,8.4519,8.4444,8.4444,308000.0
2011-11-30 15:40:00,11.26,11.31,11.26,11.3,758000.0,8.4444,8.4819,8.4444,8.4744,758000.0
2011-11-30 15:45:00,11.31,11.31,11.29,11.31,833800.0,8.4819,8.4819,8.4669,8.4819,833800.0
2011-11-30 15:50:00,11.31,11.35,11.31,11.35,1989600.0,8.4819,8.5119,8.4819,8.5119,1989600.0
2011-11-30 15:55:00,11.35,11.36,11.32,11.33,3450600.0,8.5119,8.5194,8.4894,8.4969,3450600.0
2011-12-01 09:30:00,11.34,11.36,11.28,11.3,525800.0,8.5044,8.5194,8.4594,8.4744,525800.0
2011-12-01 09:35:00,11.3,11.34,11.3,11.33,204600.0,8.4744,8.5044,8.4744,8.4969,204600.0
2011-12-01 09:40:00,11.33,11.34,11.31,11.31,472000.0,8.4969,8.5044,8.4819,8.4819,472000.0
2011-12-01 09:45:00,11.31,11.34,11.31,11.34,431800.0,8.4819,8.5044,8.4819,8.5044,431800.0
2011-12-01 09:50:00,11.34,11.37,11.33,11.37,274200.0,8.5044,8.5269,8.4969,8.5269,274200.0
2011-12-01 09:55:00,11.37,11.39,11.35,11.38,445000.0,8.5269,8.5419,8.5119,8.5344,445000.0
2011-12-01 10:00:00,11.38,11.43,11.37,11.42,725400.0,8.5344,8.5719,8.5269,8.5644,725400.0
2011-12-01 10:05:00,11.42,11.42,11.4,11.4,324000.0,8.5644,8.5644,8.5494,8.5494,324000.0
2011-12-01 10:10:00,11.4,11.4,11.38,11.38,141800.0,8.5494,8.5494,8.5344,8.5344,141800.0
2011-12-01 10:15:00,11.39,11.39,11.37,11.38,215600.0,8.5419,8.5419,8.5269,8.5344,215600.0
2011-12-01 10:20:00,11.38,11.38,11.35,11.37,238800.0,8.5344,8.5344,8.5119,8.5269,238800.0
2011-12-01 10:25:00,11.38,11.4,11.38,11.38,95400.0,8.5344,8.5494,8.5344,8.5344,95400.0
2011-12-01 10:30:00,11.38,11.38,11.35,11.38,232000.0,8.5344,8.5344,8.5119,8.5344,232000.0
2011-12-01 10:35:00,11.38,11.38,11.34,11.35,196800.0,8.5344,8.5344,8.5044,8.5119,196800.0
2011-12-01 10:40:00,11.35,11.35,11.31,11.33,182800.0,8.5119,8.5119,8.4819,8.4969,182800.0
2011-12-01 10:45:00,11.33,11.34,11.31,11.31,205800.0,8.4969,8.5044,8.4819,8.4819,205800.0
2011-12-01 10:50:00,11.31,11.33,11.31,11.31,270600.0,8.4819,8.4969,8.4819,8.4819,270600.0
2011-12-01 10:55:00,11.31,11.31,11.29,11.31,167400.0,8.4819,8.4819,8.4669,8.4819,167400.0
2011-12-01 11:00:00,11.31,11.31,11.3,11.31,163200.0,8.4819,8.4819,8.4744,8.4819,163200.0
2011-12-01 11:05:00,11.31,11.33,11.3,11.3,156800.0,8.4819,8.4969,8.4744,8.4744,156800.0
2011-12-01 11:10:00,11.3,11.3,11.27,11.28,236600.0,8.4744,8.4744,8.4519,8.4594,236600.0
2011-12-01 11:15:00,11.28,11.29,11.25,11.27,347400.0,8.4594,8.4669,8.4369,8.4519,347400.0
2011-12-01 11:20:00,11.27,11.28,11.26,11.28,169600.0,8.4519,8.4594,8.4444,8.4594,169600.0
2011-12-01 11:25:00,11.28,11.29,11.27,11.28,98000.0,8.4594,8.4669,8.4519,8.4594,98000.0
2011-12-01 11:30:00,11.28,11.29,11.26,11.29,160600.0,8.4594,8.4669,8.4444,8.4669,160600.0
2011-12-01 11:35:00,11.28,11.3,11.27,11.3,212000.0,8.4594,8.4744,8.4519,8.4744,212000.0
2011-12-01 11:40:00,11.3,11.31,11.3,11.31,85000.0,8.4744,8.4819,8.4744,8.4819,85000.0
2011-12-01 11:45:00,11.31,11.31,11.29,11.3,139800.0,8.4819,8.4819,8.4669,8.4744,139800.0
2011-12-01 11:50:00,11.3,11.33,11.3,11.33,240600.0,8.4744,8.4969,8.4744,8.4969,240600.0
2011-12-01 11:55:00,11.32,11.33,11.31,11.33,110600.0,8.4894,8.4969,8.4819,8.4969,110600.0
2011-12-01 12:00:00,11.33,11.33,11.31,11.32,54600.0,8.4969,8.4969,8.4819,8.4894,54600.0
2011-12-01 12:05:00,11.31,11.33,11.31,11.31,255200.0,8.4819,8.4969,8.4819,8.4819,255200.0
2011-12-01 12:10:00,11.31,11.31,11.31,11.31,65000.0,8.4819,8.4819,8.4819,8.4819,65000.0
2011-12-01 12:15:00,11.31,11.31,11.3,11.31,106000.0,8.4819,8.4819,8.4744,8.4819,106000.0
2011-12-01 12:20:00,11.31,11.34,11.31,11.34,118000.0,8.4819,8.5044,8.4819,8.5044,118000.0
2011-12-01 12:25:00,11.34,11.34,11.33,11.33,59200.0,8.5044,8.5044,8.4969,8.4969,59200.0
2011-12-01 12:30:00,11.33,11.33,11.32,11.33,92000.0,8.4969,8.4969,8.4894,8.4969,92000.0
2011-12-01 12:35:00,11.33,11.33,11.31,11.31,208000.0,8.4969,8.4969,8.4819,8.4819,208000.0
2011-12-01 12:40:00,11.31,11.31,11.28,11.28,135400.0,8.4819,8.4819,8.4594,8.4594,135400.0
2011-12-01 12:45:00,11.28,11.29,11.27,11.28,138800.0,8.4594,8.4669,8.4519,8.4594,138800.0
2011-12-01 12:50:00,11.28,11.3,11.28,11.29,155200.0,8.4594,8.4744,8.4594,8.4669,155200.0
2011-12-01 12:55:00,11.29,11.29,11.26,11.26,189000.0,8.4669,8.4669,8.4444,8.4444,189000.0
2011-12-01 13:00:00,11.26,11.27,11.26,11.26,132400.0,8.4444,8.4519,8.4444,8.4444,132400.0
2011-12-01 13:05:00,11.26,11.26,11.24,11.24,129000.0,8.4444,8.4444,8.4294,8.4294,129000.0
2011-12-01 13:10:00,11.24,11.25,11.23,11.25,312600.0,8.4294,8.4369,8.4219,8.4369,312600.0
2011-12-01 13:15:00,11.24,11.25,11.24,11.24,120200.0,8.4294,8.4369,8.4294,8.4294,120200.0
2011-12-01 13:20:00,11.24,11.27,11.24,11.27,227400.0,8.4294,8.4519,8.4294,8.4519,227400.0
2011-12-01 13:25:00,11.27,11.28,11.27,11.27,246400.0,8.4519,8.4594,8.4519,8.4519,246400.0
2011-12-01 13:30:00,11.28,11.29,11.27,11.28,235600.0,8.4594,8.4669,8.4519,8.4594,235600.0
2011-12-01 13:35:00,11.28,11.29,11.28,11.29,173200.0,8.4594,8.4669,8.4594,8.4669,173200.0
2011-12-01 13:40:00,11.29,11.31,11.29,11.31,363000.0,8.4669,8.4819,8.4669,8.4819,363000.0
2011-12-01 13:45:00,11.31,11.33,11.3,11.31,225400.0,8.4819,8.4969,8.4744,8.4819,225400.0
2011-12-01 13:50:00,11.31,11.31,11.31,11.31,206600.0,8.4819,8.4819,8.4819,8.4819,206600.0
2011-12-01 13:55:00,11.31,11.34,11.31,11.34,190400.0,8.4819,8.5044,8.4819,8.5044,190400.0
2011-12-01 14:00:00,11.34,11.34,11.31,11.31,290400.0,8.5044,8.5044,8.4819,8.4819,290400.0
2011-12-01 14:05:00,11.31,11.32,11.3,11.3,324000.0,8.4819,8.4894,8.4744,8.4744,324000.0
2011-12-01 14:10:00,11.3,11.31,11.29,11.3,223800.0,8.4744,8.4819,8.4669,8.4744,223800.0
2011-12-01 14:15:00,11.3,11.31,11.29,11.29,203400.0,8.4744,8.4819,8.4669,8.4669,203400.0
2011-12-01 14:20:00,11.29,11.31,11.29,11.31,248000.0,8.4669,8.4819,8.4669,8.4819,248000.0
2011-12-01 14:25:00,11.31,11.32,11.3,11.31,290400.0,8.4819,8.4894,8.4744,8.4819,290400.0
2011-12-01 14:30:00,11.31,11.31,11.3,11.3,271200.0,8.4819,8.4819,8.4744,8.4744,271200.0
2011-12-01 14:35:00,11.3,11.32,11.3,11.31,107200.0,8.4744,8.4894,8.4744,8.4819,107200.0
2011-12-01 14:40:00,11.31,11.32,11.31,11.31,118000.0,8.4819,8.4894,8.4819,8.4819,118000.0
2011-12-01 14:45:00,11.31,11.35,11.31,11.34,351600.0,8.4819,8.5119,8.4819,8.5044,351600.0
2011-12-01 14:50:00,11.34,11.34,11.32,11.33,208000.0,8.5044,8.5044,8.4894,8.4969,208000.0
2011-12-01 14:55:00,11.33,11.34,11.31,11.33,260400.0,8.4969,8.5044,8.4819,8.4969,260400.0
2011-12-01 15:00:00,11.33,11.34,11.32,11.33,216800.0,8.4969,8.5044,8.4894,8.4969,216800.0
2011-12-01 15:05:00,11.33,11.34,11.31,11.31,362000.0,8.4969,8.5044,8.4819,8.4819,362000.0
2011-12-01 15:10:00,11.31,11.33,11.31,11.32,245800.0,8.4819,8.4969,8.4819,8.4894,245800.0
2011-12-01 15:15:00,11.33,11.33,11.32,11.33,254600.0,8.4969,8.4969,8.4894,8.4969,254600.0
2011-12-01 15:20:00,11.33,11.34,11.33,11.34,260800.0,8.4969,8.5044,8.4969,8.5044,260800.0
2011-12-01 15:25:00,11.34,11.36,11.33,11.35,788800.0,8.5044,8.5194,8.4969,8.5119,788800.0
2011-12-01 15:30:00,11.36,11.36,11.33,11.33,549000.0,8.5194,8.5194,8.4969,8.4969,549000.0
2011-12-01 15:35:00,11.33,11.33,11.3,11.3,359600.0,8.4969,8.4969,8.4744,8.4744,359600.0
2011-12-01 15:40:00,11.3,11.31,11.28,11.28,1011400.0,8.4744,8.4819,8.4594,8.4594,1011400.0
2011-12-01 15:45:00,11.29,11.29,11.26,11.29,580800.0,8.4669,8.4669,8.4444,8.4669,580800.0
2011-12-01 15:50:00,11.28,11.3,11.28,11.29,731000.0,8.4594,8.4744,8.4594,8.4669,731000.0
2011-12-01 15:55:00,11.29,11.3,11.28,11.29,1522400.0,8.4669,8.4744,8.4594,8.4669,1522400.0
2011-12-02 09:30:00,11.65,11.68,11.55,11.56,1414000.0,8.7369,8.7594,8.6619,8.6694,1414000.0
2011-12-02 09:35:00,11.56,11.56,11.5,11.52,745600.0,8.6694,8.6694,8.6244,8.6394,745600.0
2011-12-02 09:40:00,11.52,11.53,11.44,11.45,565200.0,8.6394,8.6469,8.5794,8.5869,565200.0
2011-12-02 09:45:00,11.44,11.49,11.44,11.46,1902400.0,8.5794,8.6169,8.5794,8.5944,1902400.0
2011-12-02 09:50:00,11.46,11.54,11.45,11.53,692800.0,8.5944,8.6544,8.5869,8.6469,692800.0
2011-12-02 09:55:00,11.54,11.56,11.51,11.52,995200.0,8.6544,8.6694,8.6319,8.6394,995200.0
2011-12-02 10:00:00,11.51,11.59,11.51,11.58,675800.0,8.6319,8.6919,8.6319,8.6844,675800.0
2011-12-02 10:05:00,11.59,11.59,11.56,11.58,352600.0,8.6919,8.6919,8.6694,8.6844,352600.0
2011-12-02 10:10:00,11.58,11.65,11.57,11.65,1002400.0,8.6844,8.7369,8.6769,8.7369,1002400.0
2011-12-02 10:15:00,11.65,11.67,11.63,11.64,701400.0,8.7369,8.7519,8.7219,8.7294,701400.0
2011-12-02 10:20:00,11.65,11.68,11.64,11.67,844600.0,8.7369,8.7594,8.7294,8.7519,844600.0
2011-12-02 10:25:00,11.67,11.67,11.63,11.65,744400.0,8.7519,8.7519,8.7219,8.7369,744400.0
2011-12-02 10:30:00,11.65,11.65,11.64,11.65,636400.0,8.7369,8.7369,8.7294,8.7369,636400.0
2011-12-02 10:35:00,11.65,11.67,11.65,11.67,599800.0,8.7369,8.7519,8.7369,8.7519,599800.0
2011-12-02 10:40:00,11.67,11.71,11.66,11.71,665600.0,8.7519,8.7819,8.7444,8.7819,665600.0
2011-12-02 10:45:00,11.71,11.71,11.68,11.68,327600.0,8.7819,8.7819,8.7594,8.7594,327600.0
2011-12-02 10:50:00,11.69,11.72,11.67,11.72,572800.0,8.7669,8.7894,8.7519,8.7894,572800.0
2011-12-02 10:55:00,11.72,11.74,11.71,11.71,537600.0,8.7894,8.8044,8.7819,8.7819,537600.0
2011-12-02 11:00:00,11.71,11.71,11.68,11.68,715600.0,8.7819,8.7819,8.7594,8.7594,715600.0
2011-12-02 11:05:00,11.68,11.7,11.67,11.69,898200.0,8.7594,8.7744,8.7519,8.7669,898200.0
2011-12-02 11:10:00,11.69,11.72,11.69,11.7,860800.0,8.7669,8.7894,8.7669,8.7744,860800.0
2011-12-02 11:15:00,11.69,11.71,11.68,11.71,390800.0,8.7669,8.7819,8.7594,8.7819,390800.0
2011-12-02 11:20:00,11.71,11.77,11.71,11.77,766600.0,8.7819,8.8269,8.7819,8.8269,766600.0
2011-12-02 11:25:00,11.77,11.79,11.76,11.79,1143400.0,8.8269,8.8419,8.8194,8.8419,1143400.0
2011-12-02 11:30:00,11.79,11.81,11.78,11.79,767000.0,8.8419,8.8569,8.8344,8.8419,767000.0
2011-12-02 11:35:00,11.79,11.8,11.79,11.8,533400.0,8.8419,8.8494,8.8419,8.8494,533400.0
2011-12-02 11:40:00,11.79,11.8,11.74,11.74,1098800.0,8.8419,8.8494,8.8044,8.8044,1098800.0
2011-12-02 11:45:00,11.74,11.74,11.71,11.71,676400.0,8.8044,8.8044,8.7819,8.7819,676400.0
2011-12-02 11:50:00,11.71,11.77,11.7,11.77,546400.0,8.7819,8.8269,8.7744,8.8269,546400.0
2011-12-02 11:55:00,11.77,11.78,11.75,11.77,361400.0,8.8269,8.8344,8.8119,8.8269,361400.0
2011-12-02 12:00:00,11.77,11.78,11.74,11.76,452200.0,8.8269,8.8344,8.8044,8.8194,452200.0
2011-12-02 12:05:00,11.75,11.78,11.75,11.76,394600.0,8.8119,8.8344,8.8119,8.8194,394600.0
2011-12-02 12:10:00,11.76,11.77,11.74,11.74,279200.0,8.8194,8.8269,8.8044,8.8044,279200.0
2011-12-02 12:15:00,11.74,11.76,11.73,11.74,358200.0,8.8044,8.8194,8.7969,8.8044,358200.0
2011-12-02 12:20:00,11.74,11.78,11.74,11.78,275400.0,8.8044,8.8344,8.8044,8.8344,275400.0
2011-12-02 12:25:00,11.78,11.78,11.74,11.74,232000.0,8.8344,8.8344,8.8044,8.8044,232000.0
2011-12-02 12:30:00,11.74,11.74,11.72,11.74,358200.0,8.8044,8.8044,8.7894,8.8044,358200.0
2011-12-02 12:35:00,11.74,11.75,11.74,11.74,494400.0,8.8044,8.8119,8.8044,8.8044,494400.0
2011-12-02 12:40:00,11.75,11.75,11.74,11.74,235800.0,8.8119,8.8119,8.8044,8.8044,235800.0
2011-12-02 12:45:00,11.75,11.76,11.73,11.76,345400.0,8.8119,8.8194,8.7969,8.8194,345400.0
2011-12-02 12:50:00,11.76,11.76,11.74,11.74,253600.0,8.8194,8.8194,8.8044,8.8044,253600.0
2011-12-02 12:55:00,11.74,11.74,11.74,11.74,258400.0,8.8044,8.8044,8.8044,8.8044,258400.0
2011-12-02 13:00:00,11.74,11.75,11.73,11.73,391400.0,8.8044,8.8119,8.7969,8.7969,391400.0
2011-12-02 13:05:00,11.74,11.74,11.72,11.72,275600.0,8.8044,8.8044,8.7894,8.7894,275600.0
2011-12-02 13:10:00,11.72,11.74,11.72,11.74,361000.0,8.7894,8.8044,8.7894,8.8044,361000.0
2011-12-02 13:15:00,11.74,11.77,11.74,11.76,247600.0,8.8044,8.8269,8.8044,8.8194,247600.0
2011-12-02 13:20:00,11.77,11.8,11.77,11.79,509400.0,8.8269,8.8494,8.8269,8.8419,509400.0
2011-12-02 13:25:00,11.79,11.8,11.79,11.79,127400.0,8.8419,8.8494,8.8419,8.8419,127400.0
2011-12-02 13:30:00,11.79,11.79,11.76,11.77,349400.0,8.8419,8.8419,8.8194,8.8269,349400.0
2011-12-02 13:35:00,11.76,11.76,11.74,11.74,137800.0,8.8194,8.8194,8.8044,8.8044,137800.0
2011-12-02 13:40:00,11.74,11.77,11.74,11.75,314400.0,8.8044,8.8269,8.8044,8.8119,314400.0
2011-12-02 13:45:00,11.75,11.78,11.74,11.78,301000.0,8.8119,8.8344,8.8044,8.8344,301000.0
2011-12-02 13:50:00,11.78,11.78,11.74,11.74,755200.0,8.8344,8.8344,8.8044,8.8044,755200.0
2011-12-02 13:55:00,11.75,11.75,11.72,11.72,1350000.0,8.8119,8.8119,8.7894,8.7894,1350000.0
2011-12-02 14:00:00,11.72,11.73,11.7,11.7,631800.0,8.7894,8.7969,8.7744,8.7744,631800.0
2011-12-02 14:05:00,11.7,11.72,11.68,11.7,809800.0,8.7744,8.7894,8.7594,8.7744,809800.0
2011-12-02 14:10:00,11.7,11.73,11.7,11.73,722600.0,8.7744,8.7969,8.7744,8.7969,722600.0
2011-12-02 14:15:00,11.73,11.76,11.72,11.76,462400.0,8.7969,8.8194,8.7894,8.8194,462400.0
2011-12-02 14:20:00,11.76,11.78,11.74,11.78,349800.0,8.8194,8.8344,8.8044,8.8344,349800.0
2011-12-02 14:25:00,11.78,11.79,11.77,11.77,264800.0,8.8344,8.8419,8.8269,8.8269,264800.0
2011-12-02 14:30:00,11.78,11.78,11.77,11.77,405000.0,8.8344,8.8344,8.8269,8.8269,405000.0
2011-12-02 14:35:00,11.78,11.78,11.77,11.78,968200.0,8.8344,8.8344,8.8269,8.8344,968200.0
2011-12-02 14:40:00,11.79,11.79,11.78,11.79,555800.0,8.8419,8.8419,8.8344,8.8419,555800.0
2011-12-02 14:45:00,11.79,11.8,11.78,11.8,500800.0,8.8419,8.8494,8.8344,8.8494,500800.0
2011-12-02 14:50:00,11.8,11.8,11.79,11.8,347400.0,8.8494,8.8494,8.8419,8.8494,347400.0
2011-12-02 14:55:00,11.8,11.82,11.79,11.8,749400.0,8.8494,8.8644,8.8419,8.8494,749400.0
2011-12-02 15:00:00,11.8,11.82,11.8,11.81,467000.0,8.8494,8.8644,8.8494,8.8569,467000.0
2011-12-02 15:05:00,11.81,11.83,11.8,11.81,625400.0,8.8569,8.8719,8.8494,8.8569,625400.0
2011-12-02 15:10:00,11.81,11.84,11.81,11.84,375600.0,8.8569,8.8794,8.8569,8.8794,375600.0
2011-12-02 15:15:00,11.83,11.85,11.82,11.83,890400.0,8.8719,8.8869,8.8644,8.8719,890400.0
2011-12-02 15:20:00,11.83,11.83,11.8,11.81,533000.0,8.8719,8.8719,8.8494,8.8569,533000.0
2011-12-02 15:25:00,11.8,11.81,11.79,11.8,683800.0,8.8494,8.8569,8.8419,8.8494,683800.0
2011-12-02 15:30:00,11.8,11.8,11.74,11.75,2090800.0,8.8494,8.8494,8.8044,8.8119,2090800.0
2011-12-02 15:35:00,11.75,11.78,11.74,11.77,699600.0,8.8119,8.8344,8.8044,8.8269,699600.0
2011-12-02 15:40:00,11.77,11.77,11.69,11.7,1698600.0,8.8269,8.8269,8.7669,8.7744,1698600.0
2011-12-02 15:45:00,11.71,11.71,11.7,11.7,2268000.0,8.7819,8.7819,8.7744,8.7744,2268000.0
2011-12-02 15:50:00,11.7,11.73,11.69,11.72,1558000.0,8.7744,8.7969,8.7669,8.7894,1558000.0
2011-12-02 15:55:00,11.72,11.72,11.68,11.68,9275400.0,8.7894,8.7894,8.7594,8.7594,9275400.0
2011-12-05 09:30:00,11.95,11.95,11.83,11.87,841800.0,8.9619,8.9619,8.8719,8.9019,841800.0
2011-12-05 09:35:00,11.87,11.87,11.81,11.83,368200.0,8.9019,8.9019,8.8569,8.8719,368200.0
2011-12-05 09:40:00,11.83,11.86,11.82,11.84,429800.0,8.8719,8.8944,8.8644,8.8794,429800.0
2011-12-05 09:45:00,11.84,11.86,11.82,11.83,322800.0,8.8794,8.8944,8.8644,8.8719,322800.0
2011-12-05 09:50:00,11.82,11.83,11.81,11.83,856600.0,8.8644,8.8719,8.8569,8.8719,856600.0
2011-12-05 09:55:00,11.82,11.83,11.79,11.8,625200.0,8.8644,8.8719,8.8419,8.8494,625200.0
2011-12-05 10:00:00,11.79,11.81,11.76,11.78,702000.0,8.8419,8.8569,8.8194,8.8344,702000.0
2011-12-05 10:05:00,11.77,11.78,11.75,11.78,337600.0,8.8269,8.8344,8.8119,8.8344,337600.0
2011-12-05 10:10:00,11.78,11.8,11.76,11.76,526200.0,8.8344,8.8494,8.8194,8.8194,526200.0
2011-12-05 10:15:00,11.77,11.77,11.72,11.72,644200.0,8.8269,8.8269,8.7894,8.7894,644200.0
2011-12-05 10:20:00,11.73,11.74,11.72,11.74,438800.0,8.7969,8.8044,8.7894,8.8044,438800.0
2011-12-05 10:25:00,11.74,11.75,11.73,11.74,476400.0,8.8044,8.8119,8.7969,8.8044,476400.0
2011-12-05 10:30:00,11.74,11.76,11.74,11.75,269800.0,8.8044,8.8194,8.8044,8.8119,269800.0
2011-12-05 10:35:00,11.74,11.75,11.74,11.75,1107600.0,8.8044,8.8119,8.8044,8.8119,1107600.0
2011-12-05 10:40:00,11.75,11.77,11.75,11.76,550400.0,8.8119,8.8269,8.8119,8.8194,550400.0
2011-12-05 10:45:00,11.76,11.76,11.76,11.76,160200.0,8.8194,8.8194,8.8194,8.8194,160200.0
2011-12-05 10:50:00,11.76,11.76,11.74,11.75,496400.0,8.8194,8.8194,8.8044,8.8119,496400.0
2011-12-05 10:55:00,11.75,11.75,11.74,11.75,499400.0,8.8119,8.8119,8.8044,8.8119,499400.0
2011-12-05 11:00:00,11.75,11.76,11.72,11.73,381200.0,8.8119,8.8194,8.7894,8.7969,381200.0
2011-12-05 11:05:00,11.73,11.73,11.72,11.72,203200.0,8.7969,8.7969,8.7894,8.7894,203200.0
2011-12-05 11:10:00,11.72,11.72,11.72,11.72,276200.0,8.7894,8.7894,8.7894,8.7894,276200.0
2011-12-05 11:15:00,11.72,11.72,11.7,11.71,1280000.0,8.7894,8.7894,8.7744,8.7819,1280000.0
2011-12-05 11:20:00,11.71,11.71,11.7,11.71,169400.0,8.7819,8.7819,8.7744,8.7819,169400.0
2011-12-05 11:25:00,11.71,11.71,11.7,11.71,167200.0,8.7819,8.7819,8.7744,8.7819,167200.0
2011-12-05 11:30:00,11.71,11.72,11.7,11.7,506000.0,8.7819,8.7894,8.7744,8.7744,506000.0
2011-12-05 11:35:00,11.7,11.7,11.69,11.7,226400.0,8.7744,8.7744,8.7669,8.7744,226400.0
2011-12-05 11:40:00,11.7,11.7,11.7,11.7,227600.0,8.7744,8.7744,8.7744,8.7744,227600.0
2011-12-05 11:45:00,11.7,11.7,11.7,11.7,192400.0,8.7744,8.7744,8.7744,8.7744,192400.0
2011-12-05 11:50:00,11.7,11.7,11.68,11.7,246800.0,8.7744,8.7744,8.7594,8.7744,246800.0
2011-12-05 11:55:00,11.7,11.7,11.7,11.7,593800.0,8.7744,8.7744,8.7744,8.7744,593800.0
2011-12-05 12:00:00,11.69,11.72,11.69,11.72,413000.0,8.7669,8.7894,8.7669,8.7894,413000.0
2011-12-05 12:05:00,11.72,11.75,11.72,11.74,494600.0,8.7894,8.8119,8.7894,8.8044,494600.0
2011-12-05 12:10:00,11.74,11.74,11.74,11.74,141400.0,8.8044,8.8044,8.8044,8.8044,141400.0
2011-12-05 12:15:00,11.74,11.74,11.73,11.73,301600.0,8.8044,8.8044,8.7969,8.7969,301600.0
2011-12-05 12:20:00,11.74,11.74,11.73,11.74,166400.0,8.8044,8.8044,8.7969,8.8044,166400.0
2011-12-05 12:25:00,11.73,11.74,11.72,11.72,562800.0,8.7969,8.8044,8.7894,8.7894,562800.0
2011-12-05 12:30:00,11.72,11.72,11.72,11.72,195800.0,8.7894,8.7894,8.7894,8.7894,195800.0
2011-12-05 12:35:00,11.72,11.72,11.72,11.72,106800.0,8.7894,8.7894,8.7894,8.7894,106800.0
2011-12-05 12:40:00,11.72,11.72,11.72,11.72,74600.0,8.7894,8.7894,8.7894,8.7894,74600.0
2011-12-05 12:45:00,11.72,11.72,11.71,11.71,344400.0,8.7894,8.7894,8.7819,8.7819,344400.0
2011-12-05 12:50:00,11.71,11.72,11.69,11.7,1080000.0,8.7819,8.7894,8.7669,8.7744,1080000.0
2011-12-05 12:55:00,11.7,11.71,11.7,11.7,253600.0,8.7744,8.7819,8.7744,8.7744,253600.0
2011-12-05 13:00:00,11.7,11.7,11.69,11.69,641200.0,8.7744,8.7744,8.7669,8.7669,641200.0
2011-12-05 13:05:00,11.69,11.69,11.67,11.68,185200.0,8.7669,8.7669,8.7519,8.7594,185200.0
2011-12-05 13:10:00,11.68,11.69,11.68,11.69,136400.0,8.7594,8.7669,8.7594,8.7669,136400.0
2011-12-05 13:15:00,11.69,11.69,11.68,11.68,96000.0,8.7669,8.7669,8.7594,8.7594,96000.0
2011-12-05 13:20:00,11.68,11.69,11.68,11.69,45000.0,8.7594,8.7669,8.7594,8.7669,45000.0
2011-12-05 13:25:00,11.68,11.69,11.68,11.69,101600.0,8.7594,8.7669,8.7594,8.7669,101600.0
2011-12-05 13:30:00,11.69,11.69,11.69,11.69,142800.0,8.7669,8.7669,8.7669,8.7669,142800.0
2011-12-05 13:35:00,11.69,11.7,11.68,11.68,564400.0,8.7669,8.7744,8.7594,8.7594,564400.0
2011-12-05 13:40:00,11.68,11.69,11.62,11.63,1043200.0,8.7594,8.7669,8.7144,8.7219,1043200.0
2011-12-05 13:45:00,11.63,11.65,11.58,11.59,711600.0,8.7219,8.7369,8.6844,8.6919,711600.0
2011-12-05 13:50:00,11.59,11.61,11.59,11.6,760400.0,8.6919,8.7069,8.6919,8.6994,760400.0
2011-12-05 13:55:00,11.6,11.63,11.6,11.61,374200.0,8.6994,8.7219,8.6994,8.7069,374200.0
2011-12-05 14:00:00,11.61,11.61,11.58,11.59,464600.0,8.7069,8.7069,8.6844,8.6919,464600.0
2011-12-05 14:05:00,11.59,11.59,11.56,11.58,524400.0,8.6919,8.6919,8.6694,8.6844,524400.0
2011-12-05 14:10:00,11.58,11.59,11.57,11.58,648400.0,8.6844,8.6919,8.6769,8.6844,648400.0
2011-12-05 14:15:00,11.58,11.59,11.56,11.59,298600.0,8.6844,8.6919,8.6694,8.6919,298600.0
2011-12-05 14:20:00,11.59,11.6,11.57,11.57,624000.0,8.6919,8.6994,8.6769,8.6769,624000.0
2011-12-05 14:25:00,11.57,11.59,11.56,11.58,275400.0,8.6769,8.6919,8.6694,8.6844,275400.0
2011-12-05 14:30:00,11.58,11.59,11.57,11.58,241200.0,8.6844,8.6919,8.6769,8.6844,241200.0
2011-12-05 14:35:00,11.57,11.59,11.56,11.59,358600.0,8.6769,8.6919,8.6694,8.6919,358600.0
2011-12-05 14:40:00,11.59,11.59,11.58,11.58,296600.0,8.6919,8.6919,8.6844,8.6844,296600.0
2011-12-05 14:45:00,11.58,11.58,11.56,11.57,662200.0,8.6844,8.6844,8.6694,8.6769,662200.0
2011-12-05 14:50:00,11.57,11.58,11.56,11.57,269800.0,8.6769,8.6844,8.6694,8.6769,269800.0
2011-12-05 14:55:00,11.57,11.58,11.56,11.56,301800.0,8.6769,8.6844,8.6694,8.6694,301800.0
2011-12-05 15:00:00,11.56,11.59,11.55,11.59,394600.0,8.6694,8.6919,8.6619,8.6919,394600.0
2011-12-05 15:05:00,11.59,11.6,11.53,11.54,841400.0,8.6919,8.6994,8.6469,8.6544,841400.0
2011-12-05 15:10:00,11.54,11.56,11.54,11.55,307600.0,8.6544,8.6694,8.6544,8.6619,307600.0
2011-12-05 15:15:00,11.54,11.55,11.51,11.54,391800.0,8.6544,8.6619,8.6319,8.6544,391800.0
2011-12-05 15:20:00,11.54,11.55,11.53,11.54,662800.0,8.6544,8.6619,8.6469,8.6544,662800.0
2011-12-05 15:25:00,11.54,11.54,11.52,11.52,541600.0,8.6544,8.6544,8.6394,8.6394,541600.0
2011-12-05 15:30:00,11.52,11.53,11.49,11.52,929200.0,8.6394,8.6469,8.6169,8.6394,929200.0
2011-12-05 15:35:00,11.52,11.52,11.5,11.51,288400.0,8.6394,8.6394,8.6244,8.6319,288400.0
2011-12-05 15:40:00,11.51,11.53,11.49,11.53,617200.0,8.6319,8.6469,8.6169,8.6469,617200.0
2011-12-05 15:45:00,11.53,11.54,11.52,11.52,998200.0,8.6469,8.6544,8.6394,8.6394,998200.0
2011-12-05 15:50:00,11.52,11.54,11.52,11.54,1929000.0,8.6394,8.6544,8.6394,8.6544,1929000.0
2011-12-05 15:55:00,11.55,11.57,11.55,11.56,2462000.0,8.6619,8.6769,8.6619,8.6694,2462000.0
2011-12-06 09:30:00,11.62,11.74,11.59,11.67,936800.0,8.7144,8.8044,8.6919,8.7519,936800.0
2011-12-06 09:35:00,11.66,11.69,11.63,11.63,251400.0,8.7444,8.7669,8.7219,8.7219,251400.0
2011-12-06 09:40:00,11.64,11.64,11.6,11.62,223000.0,8.7294,8.7294,8.6994,8.7144,223000.0
2011-12-06 09:45:00,11.61,11.63,11.58,11.62,393000.0,8.7069,8.7219,8.6844,8.7144,393000.0
2011-12-06 09:50:00,11.62,11.63,11.6,11.61,421600.0,8.7144,8.7219,8.6994,8.7069,421600.0
2011-12-06 09:55:00,11.61,11.62,11.58,11.58,281400.0,8.7069,8.7144,8.6844,8.6844,281400.0
2011-12-06 10:00:00,11.58,11.63,11.58,11.61,694000.0,8.6844,8.7219,8.6844,8.7069,694000.0
2011-12-06 10:05:00,11.61,11.62,11.6,11.61,565000.0,8.7069,8.7144,8.6994,8.7069,565000.0
2011-12-06 10:10:00,11.61,11.62,11.58,11.61,579400.0,8.7069,8.7144,8.6844,8.7069,579400.0
2011-12-06 10:15:00,11.61,11.62,11.59,11.61,362200.0,8.7069,8.7144,8.6919,8.7069,362200.0
2011-12-06 10:20:00,11.61,11.63,11.58,11.61,451600.0,8.7069,8.7219,8.6844,8.7069,451600.0
2011-12-06 10:25:00,11.62,11.65,11.61,11.65,652400.0,8.7144,8.7369,8.7069,8.7369,652400.0
2011-12-06 10:30:00,11.65,11.67,11.63,11.63,706400.0,8.7369,8.7519,8.7219,8.7219,706400.0
2011-12-06 10:35:00,11.63,11.65,11.62,11.65,368000.0,8.7219,8.7369,8.7144,8.7369,368000.0
2011-12-06 10:40:00,11.64,11.65,11.61,11.61,182600.0,8.7294,8.7369,8.7069,8.7069,182600.0
2011-12-06 10:45:00,11.61,11.62,11.59,11.62,404000.0,8.7069,8.7144,8.6919,8.7144,404000.0
2011-12-06 10:50:00,11.62,11.63,11.6,11.61,282000.0,8.7144,8.7219,8.6994,8.7069,282000.0
2011-12-06 10:55:00,11.61,11.61,11.6,11.6,1829000.0,8.7069,8.7069,8.6994,8.6994,1829000.0
2011-12-06 11:00:00,11.6,11.61,11.6,11.6,871400.0,8.6994,8.7069,8.6994,8.6994,871400.0
2011-12-06 11:05:00,11.6,11.6,11.56,11.57,380400.0,8.6994,8.6994,8.6694,8.6769,380400.0
2011-12-06 11:10:00,11.57,11.6,11.57,11.6,185400.0,8.6769,8.6994,8.6769,8.6994,185400.0
2011-12-06 11:15:00,11.6,11.6,11.58,11.58,98000.0,8.6994,8.6994,8.6844,8.6844,98000.0
2011-12-06 11:20:00,11.59,11.61,11.59,11.59,257800.0,8.6919,8.7069,8.6919,8.6919,257800.0
2011-12-06 11:25:00,11.59,11.6,11.58,11.59,111600.0,8.6919,8.6994,8.6844,8.6919,111600.0
2011-12-06 11:30:00,11.59,11.6,11.57,11.57,125400.0,8.6919,8.6994,8.6769,8.6769,125400.0
2011-12-06 11:35:00,11.57,11.58,11.55,11.57,200000.0,8.6769,8.6844,8.6619,8.6769,200000.0
2011-12-06 11:40:00,11.57,11.58,11.56,11.58,95800.0,8.6769,8.6844,8.6694,8.6844,95800.0
2011-12-06 11:45:00,11.57,11.57,11.56,11.56,102000.0,8.6769,8.6769,8.6694,8.6694,102000.0
2011-12-06 11:50:00,11.56,11.58,11.56,11.58,243800.0,8.6694,8.6844,8.6694,8.6844,243800.0
2011-12-06 11:55:00,11.58,11.61,11.58,11.6,142600.0,8.6844,8.7069,8.6844,8.6994,142600.0
2011-12-06 12:00:00,11.6,11.6,11.59,11.59,537200.0,8.6994,8.6994,8.6919,8.6919,537200.0
2011-12-06 12:05:00,11.59,11.59,11.57,11.59,180600.0,8.6919,8.6919,8.6769,8.6919,180600.0
2011-12-06 12:10:00,11.59,11.6,11.59,11.6,387800.0,8.6919,8.6994,8.6919,8.6994,387800.0
2011-12-06 12:15:00,11.6,11.6,11.59,11.6,148000.0,8.6994,8.6994,8.6919,8.6994,148000.0
2011-12-06 12:20:00,11.6,11.61,11.58,11.6,273000.0,8.6994,8.7069,8.6844,8.6994,273000.0
2011-12-06 12:25:00,11.6,11.6,11.58,11.6,92400.0,8.6994,8.6994,8.6844,8.6994,92400.0
2011-12-06 12:30:00,11.6,11.6,11.59,11.6,96200.0,8.6994,8.6994,8.6919,8.6994,96200.0
2011-12-06 12:35:00,11.6,11.6,11.59,11.6,184200.0,8.6994,8.6994,8.6919,8.6994,184200.0
2011-12-06 12:40:00,11.6,11.6,11.59,11.59,154800.0,8.6994,8.6994,8.6919,8.6919,154800.0
2011-12-06 12:45:00,11.59,11.6,11.59,11.6,85600.0,8.6919,8.6994,8.6919,8.6994,85600.0
2011-12-06 12:50:00,11.6,11.6,11.59,11.6,179400.0,8.6994,8.6994,8.6919,8.6994,179400.0
2011-12-06 12:55:00,11.6,11.61,11.6,11.6,518000.0,8.6994,8.7069,8.6994,8.6994,518000.0
2011-12-06 13:00:00,11.61,11.61,11.6,11.61,251200.0,8.7069,8.7069,8.6994,8.7069,251200.0
2011-12-06 13:05:00,11.6,11.61,11.6,11.6,138200.0,8.6994,8.7069,8.6994,8.6994,138200.0
2011-12-06 13:10:00,11.6,11.6,11.59,11.6,115000.0,8.6994,8.6994,8.6919,8.6994,115000.0
2011-12-06 13:15:00,11.6,11.62,11.6,11.61,418200.0,8.6994,8.7144,8.6994,8.7069,418200.0
2011-12-06 13:20:00,11.61,11.61,11.59,11.61,293200.0,8.7069,8.7069,8.6919,8.7069,293200.0
2011-12-06 13:25:00,11.61,11.61,11.59,11.59,311600.0,8.7069,8.7069,8.6919,8.6919,311600.0
2011-12-06 13:30:00,11.59,11.6,11.59,11.59,813800.0,8.6919,8.6994,8.6919,8.6919,813800.0
2011-12-06 13:35:00,11.59,11.59,11.54,11.58,4728000.0,8.6919,8.6919,8.6544,8.6844,4728000.0
2011-12-06 13:40:00,11.58,11.58,11.54,11.56,1904600.0,8.6844,8.6844,8.6544,8.6694,1904600.0
2011-12-06 13:45:00,11.56,11.59,11.56,11.58,365800.0,8.6694,8.6919,8.6694,8.6844,365800.0
2011-12-06 13:50:00,11.58,11.61,11.58,11.61,266200.0,8.6844,8.7069,8.6844,8.7069,266200.0
2011-12-06 13:55:00,11.61,11.61,11.59,11.59,313600.0,8.7069,8.7069,8.6919,8.6919,313600.0
2011-12-06 14:00:00,11.6,11.61,11.59,11.6,401600.0,8.6994,8.7069,8.6919,8.6994,401600.0
2011-12-06 14:05:00,11.6,11.61,11.59,11.61,148400.0,8.6994,8.7069,8.6919,8.7069,148400.0
2011-12-06 14:10:00,11.61,11.62,11.6,11.62,261000.0,8.7069,8.7144,8.6994,8.7144,261000.0
2011-12-06 14:15:00,11.62,11.63,11.61,11.61,392600.0,8.7144,8.7219,8.7069,8.7069,392600.0
2011-12-06 14:20:00,11.6,11.61,11.56,11.59,335800.0,8.6994,8.7069,8.6694,8.6919,335800.0
2011-12-06 14:25:00,11.58,11.6,11.58,11.6,162200.0,8.6844,8.6994,8.6844,8.6994,162200.0
2011-12-06 14:30:00,11.6,11.63,11.6,11.63,241200.0,8.6994,8.7219,8.6994,8.7219,241200.0
2011-12-06 14:35:00,11.63,11.65,11.61,11.65,377800.0,8.7219,8.7369,8.7069,8.7369,377800.0
2011-12-06 14:40:00,11.65,11.67,11.65,11.65,621400.0,8.7369,8.7519,8.7369,8.7369,621400.0
2011-12-06 14:45:00,11.65,11.65,11.64,11.65,722400.0,8.7369,8.7369,8.7294,8.7369,722400.0
2011-12-06 14:50:00,11.65,11.67,11.64,11.65,844800.0,8.7369,8.7519,8.7294,8.7369,844800.0
2011-12-06 14:55:00,11.65,11.67,11.64,11.65,693400.0,8.7369,8.7519,8.7294,8.7369,693400.0
2011-12-06 15:00:00,11.65,11.65,11.63,11.64,1017400.0,8.7369,8.7369,8.7219,8.7294,1017400.0
2011-12-06 15:05:00,11.64,11.64,11.63,11.63,178200.0,8.7294,8.7294,8.7219,8.7219,178200.0
2011-12-06 15:10:00,11.63,11.65,11.62,11.64,990200.0,8.7219,8.7369,8.7144,8.7294,990200.0
2011-12-06 15:15:00,11.64,11.64,11.63,11.63,96000.0,8.7294,8.7294,8.7219,8.7219,96000.0
2011-12-06 15:20:00,11.63,11.63,11.62,11.63,379800.0,8.7219,8.7219,8.7144,8.7219,379800.0
2011-12-06 15:25:00,11.63,11.63,11.6,11.62,973000.0,8.7219,8.7219,8.6994,8.7144,973000.0
2011-12-06 15:30:00,11.62,11.63,11.62,11.63,929600.0,8.7144,8.7219,8.7144,8.7219,929600.0
2011-12-06 15:35:00,11.63,11.65,11.63,11.65,270600.0,8.7219,8.7369,8.7219,8.7369,270600.0
2011-12-06 15:40:00,11.65,11.67,11.65,11.65,369000.0,8.7369,8.7519,8.7369,8.7369,369000.0
2011-12-06 15:45:00,11.65,11.65,11.63,11.63,676000.0,8.7369,8.7369,8.7219,8.7219,676000.0
2011-12-06 15:50:00,11.63,11.63,11.61,11.62,610600.0,8.7219,8.7219,8.7069,8.7144,610600.0
2011-12-06 15:55:00,11.62,11.62,11.59,11.6,1903600.0,8.7144,8.7144,8.6919,8.6994,1903600.0
2011-12-07 09:30:00,11.55,11.58,11.49,11.5,460200.0,8.6619,8.6844,8.6169,8.6244,460200.0
2011-12-07 09:35:00,11.5,11.54,11.48,11.51,232200.0,8.6244,8.6544,8.6094,8.6319,232200.0
2011-12-07 09:40:00,11.5,11.51,11.44,11.46,400600.0,8.6244,8.6319,8.5794,8.5944,400600.0
2011-12-07 09:45:00,11.46,11.48,11.45,11.46,578200.0,8.5944,8.6094,8.5869,8.5944,578200.0
2011-12-07 09:50:00,11.45,11.46,11.44,11.44,243200.0,8.5869,8.5944,8.5794,8.5794,243200.0
2011-12-07 09:55:00,11.44,11.48,11.44,11.46,346800.0,8.5794,8.6094,8.5794,8.5944,346800.0
2011-12-07 10:00:00,11.47,11.47,11.45,11.46,454000.0,8.6019,8.6019,8.5869,8.5944,454000.0
2011-12-07 10:05:00,11.46,11.46,11.43,11.43,590000.0,8.5944,8.5944,8.5719,8.5719,590000.0
2011-12-07 10:10:00,11.43,11.47,11.43,11.46,303200.0,8.5719,8.6019,8.5719,8.5944,303200.0
2011-12-07 10:15:00,11.46,11.46,11.43,11.44,266400.0,8.5944,8.5944,8.5719,8.5794,266400.0
2011-12-07 10:20:00,11.44,11.45,11.4,11.42,324800.0,8.5794,8.5869,8.5494,8.5644,324800.0
2011-12-07 10:25:00,11.42,11.42,11.38,11.4,459400.0,8.5644,8.5644,8.5344,8.5494,459400.0
2011-12-07 10:30:00,11.4,11.42,11.38,11.41,334000.0,8.5494,8.5644,8.5344,8.5569,334000.0
2011-12-07 10:35:00,11.4,11.44,11.4,11.44,623000.0,8.5494,8.5794,8.5494,8.5794,623000.0
2011-12-07 10:40:00,11.44,11.45,11.42,11.44,121000.0,8.5794,8.5869,8.5644,8.5794,121000.0
2011-12-07 10:45:00,11.45,11.49,11.45,11.48,352600.0,8.5869,8.6169,8.5869,8.6094,352600.0
2011-12-07 10:50:00,11.48,11.51,11.47,11.51,132600.0,8.6094,8.6319,8.6019,8.6319,132600.0
2011-12-07 10:55:00,11.51,11.51,11.47,11.5,282000.0,8.6319,8.6319,8.6019,8.6244,282000.0
2011-12-07 11:00:00,11.5,11.52,11.5,11.51,184600.0,8.6244,8.6394,8.6244,8.6319,184600.0
2011-12-07 11:05:00,11.51,11.52,11.5,11.52,238600.0,8.6319,8.6394,8.6244,8.6394,238600.0
2011-12-07 11:10:00,11.52,11.53,11.51,11.52,128400.0,8.6394,8.6469,8.6319,8.6394,128400.0
2011-12-07 11:15:00,11.52,11.53,11.5,11.53,227800.0,8.6394,8.6469,8.6244,8.6469,227800.0
2011-12-07 11:20:00,11.53,11.58,11.52,11.56,366400.0,8.6469,8.6844,8.6394,8.6694,366400.0
2011-12-07 11:25:00,11.56,11.56,11.55,11.56,306400.0,8.6694,8.6694,8.6619,8.6694,306400.0
2011-12-07 11:30:00,11.56,11.6,11.55,11.59,552200.0,8.6694,8.6994,8.6619,8.6919,552200.0
2011-12-07 11:35:00,11.59,11.62,11.59,11.61,297800.0,8.6919,8.7144,8.6919,8.7069,297800.0
2011-12-07 11:40:00,11.61,11.63,11.61,11.63,283600.0,8.7069,8.7219,8.7069,8.7219,283600.0
2011-12-07 11:45:00,11.63,11.63,11.61,11.62,197000.0,8.7219,8.7219,8.7069,8.7144,197000.0
2011-12-07 11:50:00,11.62,11.63,11.61,11.61,124600.0,8.7144,8.7219,8.7069,8.7069,124600.0
2011-12-07 11:55:00,11.61,11.62,11.61,11.62,97800.0,8.7069,8.7144,8.7069,8.7144,97800.0
2011-12-07 12:00:00,11.62,11.63,11.61,11.62,243400.0,8.7144,8.7219,8.7069,8.7144,243400.0
2011-12-07 12:05:00,11.62,11.62,11.61,11.62,102800.0,8.7144,8.7144,8.7069,8.7144,102800.0
2011-12-07 12:10:00,11.61,11.61,11.6,11.61,92800.0,8.7069,8.7069,8.6994,8.7069,92800.0
2011-12-07 12:15:00,11.61,11.61,11.6,11.6,110000.0,8.7069,8.7069,8.6994,8.6994,110000.0
2011-12-07 12:20:00,11.61,11.62,11.61,11.62,123800.0,8.7069,8.7144,8.7069,8.7144,123800.0
2011-12-07 12:25:00,11.62,11.63,11.62,11.63,184200.0,8.7144,8.7219,8.7144,8.7219,184200.0
2011-12-07 12:30:00,11.63,11.65,11.63,11.65,383400.0,8.7219,8.7369,8.7219,8.7369,383400.0
2011-12-07 12:35:00,11.65,11.65,11.63,11.63,160800.0,8.7369,8.7369,8.7219,8.7219,160800.0
2011-12-07 12:40:00,11.63,11.64,11.63,11.63,266000.0,8.7219,8.7294,8.7219,8.7219,266000.0
2011-12-07 12:45:00,11.63,11.65,11.63,11.63,120000.0,8.7219,8.7369,8.7219,8.7219,120000.0
2011-12-07 12:50:00,11.63,11.65,11.63,11.65,95800.0,8.7219,8.7369,8.7219,8.7369,95800.0
2011-12-07 12:55:00,11.65,11.65,11.65,11.65,68400.0,8.7369,8.7369,8.7369,8.7369,68400.0
2011-12-07 13:00:00,11.65,11.67,11.64,11.65,134600.0,8.7369,8.7519,8.7294,8.7369,134600.0
2011-12-07 13:05:00,11.65,11.67,11.64,11.65,138400.0,8.7369,8.7519,8.7294,8.7369,138400.0
2011-12-07 13:10:00,11.64,11.65,11.63,11.63,333600.0,8.7294,8.7369,8.7219,8.7219,333600.0
2011-12-07 13:15:00,11.63,11.63,11.61,11.62,299800.0,8.7219,8.7219,8.7069,8.7144,299800.0
2011-12-07 13:20:00,11.62,11.63,11.62,11.63,228000.0,8.7144,8.7219,8.7144,8.7219,228000.0
2011-12-07 13:25:00,11.63,11.65,11.63,11.63,148800.0,8.7219,8.7369,8.7219,8.7219,148800.0
2011-12-07 13:30:00,11.63,11.64,11.61,11.61,234800.0,8.7219,8.7294,8.7069,8.7069,234800.0
2011-12-07 13:35:00,11.61,11.61,11.6,11.6,206200.0,8.7069,8.7069,8.6994,8.6994,206200.0
2011-12-07 13:40:00,11.6,11.61,11.59,11.6,121800.0,8.6994,8.7069,8.6919,8.6994,121800.0
2011-12-07 13:45:00,11.6,11.6,11.57,11.58,174400.0,8.6994,8.6994,8.6769,8.6844,174400.0
2011-12-07 13:50:00,11.58,11.59,11.56,11.58,315800.0,8.6844,8.6919,8.6694,8.6844,315800.0
2011-12-07 13:55:00,11.58,11.58,11.57,11.58,319000.0,8.6844,8.6844,8.6769,8.6844,319000.0
2011-12-07 14:00:00,11.58,11.59,11.57,11.58,260400.0,8.6844,8.6919,8.6769,8.6844,260400.0
2011-12-07 14:05:00,11.58,11.58,11.55,11.56,242200.0,8.6844,8.6844,8.6619,8.6694,242200.0
2011-12-07 14:10:00,11.55,11.56,11.55,11.55,321400.0,8.6619,8.6694,8.6619,8.6619,321400.0
2011-12-07 14:15:00,11.55,11.55,11.53,11.54,478800.0,8.6619,8.6619,8.6469,8.6544,478800.0
2011-12-07 14:20:00,11.54,11.56,11.54,11.56,128600.0,8.6544,8.6694,8.6544,8.6694,128600.0
2011-12-07 14:25:00,11.56,11.57,11.56,11.56,213800.0,8.6694,8.6769,8.6694,8.6694,213800.0
2011-12-07 14:30:00,11.56,11.57,11.55,11.56,252400.0,8.6694,8.6769,8.6619,8.6694,252400.0
2011-12-07 14:35:00,11.56,11.56,11.55,11.56,277600.0,8.6694,8.6694,8.6619,8.6694,277600.0
2011-12-07 14:40:00,11.56,11.57,11.52,11.53,369400.0,8.6694,8.6769,8.6394,8.6469,369400.0
2011-12-07 14:45:00,11.53,11.55,11.52,11.53,484800.0,8.6469,8.6619,8.6394,8.6469,484800.0
2011-12-07 14:50:00,11.53,11.53,11.51,11.51,427200.0,8.6469,8.6469,8.6319,8.6319,427200.0
2011-12-07 14:55:00,11.51,11.53,11.5,11.53,309200.0,8.6319,8.6469,8.6244,8.6469,309200.0
2011-12-07 15:00:00,11.53,11.55,11.53,11.54,501800.0,8.6469,8.6619,8.6469,8.6544,501800.0
2011-12-07 15:05:00,11.54,11.54,11.53,11.53,92200.0,8.6544,8.6544,8.6469,8.6469,92200.0
2011-12-07 15:10:00,11.52,11.53,11.51,11.53,216200.0,8.6394,8.6469,8.6319,8.6469,216200.0
2011-12-07 15:15:00,11.53,11.59,11.53,11.56,693600.0,8.6469,8.6919,8.6469,8.6694,693600.0
2011-12-07 15:20:00,11.56,11.6,11.56,11.59,225000.0,8.6694,8.6994,8.6694,8.6919,225000.0
2011-12-07 15:25:00,11.59,11.6,11.57,11.59,460600.0,8.6919,8.6994,8.6769,8.6919,460600.0
2011-12-07 15:30:00,11.59,11.6,11.56,11.56,340200.0,8.6919,8.6994,8.6694,8.6694,340200.0
2011-12-07 15:35:00,11.56,11.62,11.56,11.62,775000.0,8.6694,8.7144,8.6694,8.7144,775000.0
2011-12-07 15:40:00,11.62,11.65,11.6,11.61,1213600.0,8.7144,8.7369,8.6994,8.7069,1213600.0
2011-12-07 15:45:00,11.61,11.61,11.59,11.61,460600.0,8.7069,8.7069,8.6919,8.7069,460600.0
2011-12-07 15:50:00,11.61,11.62,11.59,11.6,1037800.0,8.7069,8.7144,8.6919,8.6994,1037800.0
2011-12-07 15:55:00,11.6,11.61,11.55,11.56,2751000.0,8.6994,8.7069,8.6619,8.6694,2751000.0
2011-12-08 09:30:00,11.47,11.47,11.38,11.42,424000.0,8.6019,8.6019,8.5344,8.5644,424000.0
2011-12-08 09:35:00,11.42,11.46,11.4,11.43,204000.0,8.5644,8.5944,8.5494,8.5719,204000.0
2011-12-08 09:40:00,11.43,11.44,11.39,11.43,365400.0,8.5719,8.5794,8.5419,8.5719,365400.0
2011-12-08 09:45:00,11.43,11.49,11.43,11.49,270000.0,8.5719,8.6169,8.5719,8.6169,270000.0
2011-12-08 09:50:00,11.49,11.49,11.44,11.45,276200.0,8.6169,8.6169,8.5794,8.5869,276200.0
2011-12-08 09:55:00,11.45,11.45,11.44,11.44,185800.0,8.5869,8.5869,8.5794,8.5794,185800.0
2011-12-08 10:00:00,11.43,11.45,11.4,11.4,212400.0,8.5719,8.5869,8.5494,8.5494,212400.0
2011-12-08 10:05:00,11.4,11.41,11.38,11.4,377800.0,8.5494,8.5569,8.5344,8.5494,377800.0
2011-12-08 10:10:00,11.4,11.44,11.39,11.42,284200.0,8.5494,8.5794,8.5419,8.5644,284200.0
2011-12-08 10:15:00,11.42,11.43,11.37,11.37,384600.0,8.5644,8.5719,8.5269,8.5269,384600.0
2011-12-08 10:20:00,11.38,11.39,11.36,11.38,343600.0,8.5344,8.5419,8.5194,8.5344,343600.0
2011-12-08 10:25:00,11.38,11.4,11.37,11.4,232800.0,8.5344,8.5494,8.5269,8.5494,232800.0
2011-12-08 10:30:00,11.39,11.44,11.38,11.43,536200.0,8.5419,8.5794,8.5344,8.5719,536200.0
2011-12-08 10:35:00,11.43,11.45,11.43,11.45,267400.0,8.5719,8.5869,8.5719,8.5869,267400.0
2011-12-08 10:40:00,11.45,11.45,11.44,11.45,480000.0,8.5869,8.5869,8.5794,8.5869,480000.0
2011-12-08 10:45:00,11.45,11.48,11.45,11.47,399200.0,8.5869,8.6094,8.5869,8.6019,399200.0
2011-12-08 10:50:00,11.47,11.48,11.46,11.46,244000.0,8.6019,8.6094,8.5944,8.5944,244000.0
2011-12-08 10:55:00,11.46,11.47,11.43,11.43,357800.0,8.5944,8.6019,8.5719,8.5719,357800.0
2011-12-08 11:00:00,11.43,11.43,11.4,11.41,615800.0,8.5719,8.5719,8.5494,8.5569,615800.0
2011-12-08 11:05:00,11.41,11.42,11.38,11.38,287400.0,8.5569,8.5644,8.5344,8.5344,287400.0
2011-12-08 11:10:00,11.38,11.4,11.37,11.37,252400.0,8.5344,8.5494,8.5269,8.5269,252400.0
2011-12-08 11:15:00,11.37,11.38,11.36,11.38,545400.0,8.5269,8.5344,8.5194,8.5344,545400.0
2011-12-08 11:20:00,11.38,11.43,11.38,11.42,260200.0,8.5344,8.5719,8.5344,8.5644,260200.0
2011-12-08 11:25:00,11.42,11.43,11.4,11.4,140800.0,8.5644,8.5719,8.5494,8.5494,140800.0
2011-12-08 11:30:00,11.4,11.43,11.4,11.4,175200.0,8.5494,8.5719,8.5494,8.5494,175200.0
2011-12-08 11:35:00,11.4,11.4,11.36,11.36,171000.0,8.5494,8.5494,8.5194,8.5194,171000.0
2011-12-08 11:40:00,11.36,11.37,11.34,11.36,268200.0,8.5194,8.5269,8.5044,8.5194,268200.0
2011-12-08 11:45:00,11.36,11.39,11.36,11.39,257200.0,8.5194,8.5419,8.5194,8.5419,257200.0
2011-12-08 11:50:00,11.38,11.41,11.38,11.4,395000.0,8.5344,8.5569,8.5344,8.5494,395000.0
2011-12-08 11:55:00,11.4,11.42,11.4,11.41,166800.0,8.5494,8.5644,8.5494,8.5569,166800.0
2011-12-08 12:00:00,11.42,11.42,11.37,11.38,392000.0,8.5644,8.5644,8.5269,8.5344,392000.0
2011-12-08 12:05:00,11.38,11.42,11.38,11.42,213000.0,8.5344,8.5644,8.5344,8.5644,213000.0
2011-12-08 12:10:00,11.42,11.44,11.41,11.44,309000.0,8.5644,8.5794,8.5569,8.5794,309000.0
2011-12-08 12:15:00,11.43,11.44,11.43,11.44,254800.0,8.5719,8.5794,8.5719,8.5794,254800.0
2011-12-08 12:20:00,11.44,11.44,11.4,11.4,187200.0,8.5794,8.5794,8.5494,8.5494,187200.0
2011-12-08 12:25:00,11.4,11.41,11.37,11.38,325400.0,8.5494,8.5569,8.5269,8.5344,325400.0
2011-12-08 12:30:00,11.38,11.38,11.37,11.38,263600.0,8.5344,8.5344,8.5269,8.5344,263600.0
2011-12-08 12:35:00,11.38,11.39,11.34,11.35,152400.0,8.5344,8.5419,8.5044,8.5119,152400.0
2011-12-08 12:40:00,11.35,11.37,11.35,11.37,113000.0,8.5119,8.5269,8.5119,8.5269,113000.0
2011-12-08 12:45:00,11.37,11.38,11.35,11.38,83400.0,8.5269,8.5344,8.5119,8.5344,83400.0
2011-12-08 12:50:00,11.38,11.38,11.36,11.36,204800.0,8.5344,8.5344,8.5194,8.5194,204800.0
2011-12-08 12:55:00,11.37,11.37,11.36,11.37,98400.0,8.5269,8.5269,8.5194,8.5269,98400.0
2011-12-08 13:00:00,11.36,11.36,11.32,11.33,213200.0,8.5194,8.5194,8.4894,8.4969,213200.0
2011-12-08 13:05:00,11.33,11.33,11.28,11.28,451800.0,8.4969,8.4969,8.4594,8.4594,451800.0
2011-12-08 13:10:00,11.28,11.3,11.27,11.3,376600.0,8.4594,8.4744,8.4519,8.4744,376600.0
2011-12-08 13:15:00,11.3,11.31,11.29,11.3,189200.0,8.4744,8.4819,8.4669,8.4744,189200.0
2011-12-08 13:20:00,11.31,11.31,11.29,11.3,165800.0,8.4819,8.4819,8.4669,8.4744,165800.0
2011-12-08 13:25:00,11.3,11.31,11.29,11.3,285800.0,8.4744,8.4819,8.4669,8.4744,285800.0
2011-12-08 13:30:00,11.3,11.31,11.28,11.28,256000.0,8.4744,8.4819,8.4594,8.4594,256000.0
2011-12-08 13:35:00,11.29,11.3,11.28,11.29,309200.0,8.4669,8.4744,8.4594,8.4669,309200.0
2011-12-08 13:40:00,11.29,11.3,11.28,11.3,243400.0,8.4669,8.4744,8.4594,8.4744,243400.0
2011-12-08 13:45:00,11.3,11.31,11.28,11.29,202000.0,8.4744,8.4819,8.4594,8.4669,202000.0
2011-12-08 13:50:00,11.29,11.3,11.28,11.3,60200.0,8.4669,8.4744,8.4594,8.4744,60200.0
2011-12-08 13:55:00,11.29,11.31,11.28,11.3,278800.0,8.4669,8.4819,8.4594,8.4744,278800.0
2011-12-08 14:00:00,11.3,11.31,11.29,11.29,128200.0,8.4744,8.4819,8.4669,8.4669,128200.0
2011-12-08 14:05:00,11.29,11.31,11.27,11.31,322800.0,8.4669,8.4819,8.4519,8.4819,322800.0
2011-12-08 14:10:00,11.31,11.31,11.3,11.3,171000.0,8.4819,8.4819,8.4744,8.4744,171000.0
2011-12-08 14:15:00,11.31,11.31,11.3,11.31,347000.0,8.4819,8.4819,8.4744,8.4819,347000.0
2011-12-08 14:20:00,11.31,11.31,11.3,11.31,146200.0,8.4819,8.4819,8.4744,8.4819,146200.0
2011-12-08 14:25:00,11.31,11.32,11.31,11.31,168400.0,8.4819,8.4894,8.4819,8.4819,168400.0
2011-12-08 14:30:00,11.31,11.33,11.3,11.33,217000.0,8.4819,8.4969,8.4744,8.4969,217000.0
2011-12-08 14:35:00,11.32,11.33,11.3,11.3,199800.0,8.4894,8.4969,8.4744,8.4744,199800.0
2011-12-08 14:40:00,11.31,11.31,11.27,11.28,398800.0,8.4819,8.4819,8.4519,8.4594,398800.0
2011-12-08 14:45:00,11.28,11.31,11.28,11.31,118200.0,8.4594,8.4819,8.4594,8.4819,118200.0
2011-12-08 14:50:00,11.31,11.31,11.27,11.27,222400.0,8.4819,8.4819,8.4519,8.4519,222400.0
2011-12-08 14:55:00,11.26,11.28,11.26,11.28,251000.0,8.4444,8.4594,8.4444,8.4594,251000.0
2011-12-08 15:00:00,11.28,11.3,11.28,11.29,439800.0,8.4594,8.4744,8.4594,8.4669,439800.0
2011-12-08 15:05:00,11.29,11.29,11.25,11.27,367400.0,8.4669,8.4669,8.4369,8.4519,367400.0
2011-12-08 15:10:00,11.26,11.3,11.26,11.3,527600.0,8.4444,8.4744,8.4444,8.4744,527600.0
2011-12-08 15:15:00,11.3,11.31,11.3,11.31,510000.0,8.4744,8.4819,8.4744,8.4819,510000.0
2011-12-08 15:20:00,11.31,11.31,11.29,11.3,198000.0,8.4819,8.4819,8.4669,8.4744,198000.0
2011-12-08 15:25:00,11.3,11.33,11.3,11.31,471400.0,8.4744,8.4969,8.4744,8.4819,471400.0
2011-12-08 15:30:00,11.31,11.36,11.31,11.35,502000.0,8.4819,8.5194,8.4819,8.5119,502000.0
2011-12-08 15:35:00,11.35,11.36,11.31,11.31,668400.0,8.5119,8.5194,8.4819,8.4819,668400.0
2011-12-08 15:40:00,11.31,11.31,11.26,11.28,834400.0,8.4819,8.4819,8.4444,8.4594,834400.0
2011-12-08 15:45:00,11.28,11.28,11.22,11.25,916000.0,8.4594,8.4594,8.4144,8.4369,916000.0
2011-12-08 15:50:00,11.25,11.25,11.22,11.24,1153400.0,8.4369,8.4369,8.4144,8.4294,1153400.0
2011-12-08 15:55:00,11.24,11.24,11.21,11.23,2385200.0,8.4294,8.4294,8.4069,8.4219,2385200.0
2011-12-09 09:30:00,11.31,11.39,11.29,11.35,418400.0,8.4819,8.5419,8.4669,8.5119,418400.0
2011-12-09 09:35:00,11.35,11.36,11.32,11.34,248400.0,8.5119,8.5194,8.4894,8.5044,248400.0
2011-12-09 09:40:00,11.34,11.35,11.31,11.33,196200.0,8.5044,8.5119,8.4819,8.4969,196200.0
2011-12-09 09:45:00,11.33,11.37,11.33,11.35,453000.0,8.4969,8.5269,8.4969,8.5119,453000.0
2011-12-09 09:50:00,11.35,11.38,11.35,11.37,414800.0,8.5119,8.5344,8.5119,8.5269,414800.0
2011-12-09 09:55:00,11.37,11.37,11.32,11.33,269600.0,8.5269,8.5269,8.4894,8.4969,269600.0
2011-12-09 10:00:00,11.34,11.4,11.34,11.39,381600.0,8.5044,8.5494,8.5044,8.5419,381600.0
2011-12-09 10:05:00,11.4,11.42,11.38,11.38,351400.0,8.5494,8.5644,8.5344,8.5344,351400.0
2011-12-09 10:10:00,11.38,11.39,11.36,11.38,390600.0,8.5344,8.5419,8.5194,8.5344,390600.0
2011-12-09 10:15:00,11.38,11.38,11.35,11.36,406600.0,8.5344,8.5344,8.5119,8.5194,406600.0
2011-12-09 10:20:00,11.36,11.38,11.36,11.37,406800.0,8.5194,8.5344,8.5194,8.5269,406800.0
2011-12-09 10:25:00,11.38,11.38,11.35,11.36,295200.0,8.5344,8.5344,8.5119,8.5194,295200.0
2011-12-09 10:30:00,11.36,11.36,11.33,11.36,274800.0,8.5194,8.5194,8.4969,8.5194,274800.0
2011-12-09 10:35:00,11.36,11.36,11.3,11.3,205400.0,8.5194,8.5194,8.4744,8.4744,205400.0
2011-12-09 10:40:00,11.31,11.33,11.29,11.33,634000.0,8.4819,8.4969,8.4669,8.4969,634000.0
2011-12-09 10:45:00,11.33,11.33,11.3,11.31,452200.0,8.4969,8.4969,8.4744,8.4819,452200.0
2011-12-09 10:50:00,11.32,11.36,11.3,11.34,462800.0,8.4894,8.5194,8.4744,8.5044,462800.0
2011-12-09 10:55:00,11.34,11.36,11.33,11.35,452400.0,8.5044,8.5194,8.4969,8.5119,452400.0
2011-12-09 11:00:00,11.36,11.38,11.35,11.37,470800.0,8.5194,8.5344,8.5119,8.5269,470800.0
2011-12-09 11:05:00,11.37,11.38,11.36,11.38,210800.0,8.5269,8.5344,8.5194,8.5344,210800.0
2011-12-09 11:10:00,11.38,11.39,11.36,11.36,378000.0,8.5344,8.5419,8.5194,8.5194,378000.0
2011-12-09 11:15:00,11.36,11.37,11.34,11.35,430200.0,8.5194,8.5269,8.5044,8.5119,430200.0
2011-12-09 11:20:00,11.36,11.37,11.35,11.37,185200.0,8.5194,8.5269,8.5119,8.5269,185200.0
2011-12-09 11:25:00,11.37,11.38,11.37,11.38,168200.0,8.5269,8.5344,8.5269,8.5344,168200.0
2011-12-09 11:30:00,11.37,11.38,11.36,11.36,321800.0,8.5269,8.5344,8.5194,8.5194,321800.0
2011-12-09 11:35:00,11.36,11.36,11.34,11.35,232800.0,8.5194,8.5194,8.5044,8.5119,232800.0
2011-12-09 11:40:00,11.35,11.38,11.35,11.38,331800.0,8.5119,8.5344,8.5119,8.5344,331800.0
2011-12-09 11:45:00,11.38,11.38,11.33,11.33,302000.0,8.5344,8.5344,8.4969,8.4969,302000.0
2011-12-09 11:50:00,11.34,11.35,11.33,11.34,93600.0,8.5044,8.5119,8.4969,8.5044,93600.0
2011-12-09 11:55:00,11.34,11.34,11.33,11.34,90200.0,8.5044,8.5044,8.4969,8.5044,90200.0
2011-12-09 12:00:00,11.34,11.35,11.33,11.33,253800.0,8.5044,8.5119,8.4969,8.4969,253800.0
2011-12-09 12:05:00,11.34,11.35,11.33,11.34,207600.0,8.5044,8.5119,8.4969,8.5044,207600.0
2011-12-09 12:10:00,11.34,11.37,11.34,11.37,132600.0,8.5044,8.5269,8.5044,8.5269,132600.0
2011-12-09 12:15:00,11.37,11.38,11.36,11.38,77400.0,8.5269,8.5344,8.5194,8.5344,77400.0
2011-12-09 12:20:00,11.38,11.38,11.37,11.37,154400.0,8.5344,8.5344,8.5269,8.5269,154400.0
2011-12-09 12:25:00,11.37,11.37,11.35,11.35,108000.0,8.5269,8.5269,8.5119,8.5119,108000.0
2011-12-09 12:30:00,11.35,11.36,11.34,11.35,335200.0,8.5119,8.5194,8.5044,8.5119,335200.0
2011-12-09 12:35:00,11.34,11.37,11.33,11.34,294600.0,8.5044,8.5269,8.4969,8.5044,294600.0
2011-12-09 12:40:00,11.34,11.37,11.33,11.37,368200.0,8.5044,8.5269,8.4969,8.5269,368200.0
2011-12-09 12:45:00,11.37,11.38,11.37,11.37,130000.0,8.5269,8.5344,8.5269,8.5269,130000.0
2011-12-09 12:50:00,11.37,11.38,11.37,11.37,137600.0,8.5269,8.5344,8.5269,8.5269,137600.0
2011-12-09 12:55:00,11.37,11.38,11.37,11.38,62800.0,8.5269,8.5344,8.5269,8.5344,62800.0
2011-12-09 13:00:00,11.37,11.39,11.37,11.39,71800.0,8.5269,8.5419,8.5269,8.5419,71800.0
2011-12-09 13:05:00,11.38,11.4,11.38,11.39,83600.0,8.5344,8.5494,8.5344,8.5419,83600.0
2011-12-09 13:10:00,11.39,11.4,11.39,11.4,80200.0,8.5419,8.5494,8.5419,8.5494,80200.0
2011-12-09 13:15:00,11.4,11.43,11.4,11.43,69800.0,8.5494,8.5719,8.5494,8.5719,69800.0
2011-12-09 13:20:00,11.43,11.43,11.41,11.41,218200.0,8.5719,8.5719,8.5569,8.5569,218200.0
2011-12-09 13:25:00,11.42,11.43,11.4,11.42,270000.0,8.5644,8.5719,8.5494,8.5644,270000.0
2011-12-09 13:30:00,11.43,11.43,11.42,11.43,139200.0,8.5719,8.5719,8.5644,8.5719,139200.0
2011-12-09 13:35:00,11.42,11.43,11.4,11.4,115800.0,8.5644,8.5719,8.5494,8.5494,115800.0
2011-12-09 13:40:00,11.4,11.41,11.4,11.41,115000.0,8.5494,8.5569,8.5494,8.5569,115000.0
2011-12-09 13:45:00,11.41,11.41,11.4,11.4,134400.0,8.5569,8.5569,8.5494,8.5494,134400.0
2011-12-09 13:50:00,11.4,11.4,11.38,11.39,201800.0,8.5494,8.5494,8.5344,8.5419,201800.0
2011-12-09 13:55:00,11.39,11.39,11.36,11.37,261600.0,8.5419,8.5419,8.5194,8.5269,261600.0
2011-12-09 14:00:00,11.37,11.4,11.37,11.4,220800.0,8.5269,8.5494,8.5269,8.5494,220800.0
2011-12-09 14:05:00,11.4,11.4,11.38,11.38,256000.0,8.5494,8.5494,8.5344,8.5344,256000.0
2011-12-09 14:10:00,11.38,11.4,11.38,11.4,92000.0,8.5344,8.5494,8.5344,8.5494,92000.0
2011-12-09 14:15:00,11.4,11.4,11.4,11.4,71000.0,8.5494,8.5494,8.5494,8.5494,71000.0
2011-12-09 14:20:00,11.4,11.4,11.39,11.4,123200.0,8.5494,8.5494,8.5419,8.5494,123200.0
2011-12-09 14:25:00,11.4,11.44,11.39,11.43,329800.0,8.5494,8.5794,8.5419,8.5719,329800.0
2011-12-09 14:30:00,11.43,11.45,11.43,11.43,350800.0,8.5719,8.5869,8.5719,8.5719,350800.0
2011-12-09 14:35:00,11.43,11.43,11.41,11.41,201200.0,8.5719,8.5719,8.5569,8.5569,201200.0
2011-12-09 14:40:00,11.41,11.42,11.4,11.41,223800.0,8.5569,8.5644,8.5494,8.5569,223800.0
2011-12-09 14:45:00,11.41,11.43,11.4,11.43,218200.0,8.5569,8.5719,8.5494,8.5719,218200.0
2011-12-09 14:50:00,11.43,11.43,11.42,11.43,269000.0,8.5719,8.5719,8.5644,8.5719,269000.0
2011-12-09 14:55:00,11.43,11.43,11.41,11.41,189600.0,8.5719,8.5719,8.5569,8.5569,189600.0
2011-12-09 15:00:00,11.42,11.42,11.38,11.38,267000.0,8.5644,8.5644,8.5344,8.5344,267000.0
2011-12-09 15:05:00,11.38,11.4,11.37,11.4,218400.0,8.5344,8.5494,8.5269,8.5494,218400.0
2011-12-09 15:10:00,11.4,11.4,11.38,11.4,163800.0,8.5494,8.5494,8.5344,8.5494,163800.0
2011-12-09 15:15:00,11.4,11.4,11.37,11.37,280200.0,8.5494,8.5494,8.5269,8.5269,280200.0
2011-12-09 15:20:00,11.38,11.4,11.37,11.4,236600.0,8.5344,8.5494,8.5269,8.5494,236600.0
2011-12-09 15:25:00,11.4,11.4,11.39,11.4,295800.0,8.5494,8.5494,8.5419,8.5494,295800.0
2011-12-09 15:30:00,11.4,11.4,11.37,11.38,378000.0,8.5494,8.5494,8.5269,8.5344,378000.0
2011-12-09 15:35:00,11.37,11.38,11.36,11.36,450200.0,8.5269,8.5344,8.5194,8.5194,450200.0
2011-12-09 15:40:00,11.36,11.39,11.36,11.39,398200.0,8.5194,8.5419,8.5194,8.5419,398200.0
2011-12-09 15:45:00,11.39,11.39,11.33,11.34,746400.0,8.5419,8.5419,8.4969,8.5044,746400.0
2011-12-09 15:50:00,11.34,11.34,11.33,11.33,916200.0,8.5044,8.5044,8.4969,8.4969,916200.0
2011-12-09 15:55:00,11.33,11.36,11.33,11.35,2648400.0,8.4969,8.5194,8.4969,8.5119,2648400.0
2011-12-12 09:30:00,11.26,11.27,11.19,11.19,555600.0,8.4444,8.4519,8.3919,8.3919,555600.0
2011-12-12 09:35:00,11.19,11.28,11.19,11.28,514400.0,8.3919,8.4594,8.3919,8.4594,514400.0
2011-12-12 09:40:00,11.27,11.3,11.25,11.28,434600.0,8.4519,8.4744,8.4369,8.4594,434600.0
2011-12-12 09:45:00,11.28,11.33,11.28,11.33,508800.0,8.4594,8.4969,8.4594,8.4969,508800.0
2011-12-12 09:50:00,11.33,11.35,11.3,11.3,191600.0,8.4969,8.5119,8.4744,8.4744,191600.0
2011-12-12 09:55:00,11.3,11.3,11.26,11.28,293000.0,8.4744,8.4744,8.4444,8.4594,293000.0
2011-12-12 10:00:00,11.28,11.3,11.27,11.29,373400.0,8.4594,8.4744,8.4519,8.4669,373400.0
2011-12-12 10:05:00,11.28,11.33,11.27,11.32,357000.0,8.4594,8.4969,8.4519,8.4894,357000.0
2011-12-12 10:10:00,11.32,11.34,11.31,11.33,204000.0,8.4894,8.5044,8.4819,8.4969,204000.0
2011-12-12 10:15:00,11.33,11.33,11.3,11.31,303600.0,8.4969,8.4969,8.4744,8.4819,303600.0
2011-12-12 10:20:00,11.31,11.31,11.29,11.31,368200.0,8.4819,8.4819,8.4669,8.4819,368200.0
2011-12-12 10:25:00,11.31,11.34,11.3,11.33,377200.0,8.4819,8.5044,8.4744,8.4969,377200.0
2011-12-12 10:30:00,11.34,11.34,11.33,11.34,254200.0,8.5044,8.5044,8.4969,8.5044,254200.0
2011-12-12 10:35:00,11.34,11.37,11.33,11.36,598400.0,8.5044,8.5269,8.4969,8.5194,598400.0
2011-12-12 10:40:00,11.36,11.4,11.35,11.4,327200.0,8.5194,8.5494,8.5119,8.5494,327200.0
2011-12-12 10:45:00,11.41,11.43,11.4,11.42,511000.0,8.5569,8.5719,8.5494,8.5644,511000.0
2011-12-12 10:50:00,11.42,11.42,11.4,11.42,413600.0,8.5644,8.5644,8.5494,8.5644,413600.0
2011-12-12 10:55:00,11.42,11.45,11.42,11.44,404600.0,8.5644,8.5869,8.5644,8.5794,404600.0
2011-12-12 11:00:00,11.44,11.46,11.44,11.45,357600.0,8.5794,8.5944,8.5794,8.5869,357600.0
2011-12-12 11:05:00,11.45,11.48,11.45,11.47,627400.0,8.5869,8.6094,8.5869,8.6019,627400.0
2011-12-12 11:10:00,11.47,11.49,11.47,11.48,453200.0,8.6019,8.6169,8.6019,8.6094,453200.0
2011-12-12 11:15:00,11.47,11.48,11.44,11.44,408600.0,8.6019,8.6094,8.5794,8.5794,408600.0
2011-12-12 11:20:00,11.44,11.51,11.44,11.5,963600.0,8.5794,8.6319,8.5794,8.6244,963600.0
2011-12-12 11:25:00,11.51,11.56,11.51,11.54,1206600.0,8.6319,8.6694,8.6319,8.6544,1206600.0
2011-12-12 11:30:00,11.53,11.54,11.51,11.52,306400.0,8.6469,8.6544,8.6319,8.6394,306400.0
2011-12-12 11:35:00,11.52,11.54,11.52,11.54,533000.0,8.6394,8.6544,8.6394,8.6544,533000.0
2011-12-12 11:40:00,11.54,11.54,11.51,11.51,1273800.0,8.6544,8.6544,8.6319,8.6319,1273800.0
2011-12-12 11:45:00,11.51,11.51,11.47,11.47,228000.0,8.6319,8.6319,8.6019,8.6019,228000.0
2011-12-12 11:50:00,11.47,11.48,11.43,11.46,580800.0,8.6019,8.6094,8.5719,8.5944,580800.0
2011-12-12 11:55:00,11.46,11.46,11.42,11.45,551800.0,8.5944,8.5944,8.5644,8.5869,551800.0
2011-12-12 12:00:00,11.45,11.46,11.45,11.45,138800.0,8.5869,8.5944,8.5869,8.5869,138800.0
2011-12-12 12:05:00,11.45,11.46,11.45,11.45,100800.0,8.5869,8.5944,8.5869,8.5869,100800.0
2011-12-12 12:10:00,11.46,11.47,11.45,11.47,212200.0,8.5944,8.6019,8.5869,8.6019,212200.0
2011-12-12 12:15:00,11.47,11.47,11.46,11.46,200800.0,8.6019,8.6019,8.5944,8.5944,200800.0
2011-12-12 12:20:00,11.46,11.49,11.46,11.49,223800.0,8.5944,8.6169,8.5944,8.6169,223800.0
2011-12-12 12:25:00,11.49,11.49,11.48,11.49,115800.0,8.6169,8.6169,8.6094,8.6169,115800.0
2011-12-12 12:30:00,11.48,11.5,11.47,11.5,208000.0,8.6094,8.6244,8.6019,8.6244,208000.0
2011-12-12 12:35:00,11.5,11.51,11.49,11.51,380000.0,8.6244,8.6319,8.6169,8.6319,380000.0
2011-12-12 12:40:00,11.5,11.51,11.49,11.5,128000.0,8.6244,8.6319,8.6169,8.6244,128000.0
2011-12-12 12:45:00,11.51,11.51,11.49,11.49,306200.0,8.6319,8.6319,8.6169,8.6169,306200.0
2011-12-12 12:50:00,11.49,11.51,11.49,11.51,180400.0,8.6169,8.6319,8.6169,8.6319,180400.0
2011-12-12 12:55:00,11.51,11.51,11.5,11.51,149400.0,8.6319,8.6319,8.6244,8.6319,149400.0
2011-12-12 13:00:00,11.51,11.52,11.49,11.51,512600.0,8.6319,8.6394,8.6169,8.6319,512600.0
2011-12-12 13:05:00,11.5,11.52,11.5,11.52,180000.0,8.6244,8.6394,8.6244,8.6394,180000.0
2011-12-12 13:10:00,11.51,11.52,11.5,11.51,120200.0,8.6319,8.6394,8.6244,8.6319,120200.0
2011-12-12 13:15:00,11.51,11.52,11.51,11.51,145600.0,8.6319,8.6394,8.6319,8.6319,145600.0
2011-12-12 13:20:00,11.51,11.52,11.51,11.52,112600.0,8.6319,8.6394,8.6319,8.6394,112600.0
2011-12-12 13:25:00,11.51,11.55,11.51,11.54,237000.0,8.6319,8.6619,8.6319,8.6544,237000.0
2011-12-12 13:30:00,11.54,11.54,11.53,11.53,171000.0,8.6544,8.6544,8.6469,8.6469,171000.0
2011-12-12 13:35:00,11.53,11.54,11.51,11.51,224800.0,8.6469,8.6544,8.6319,8.6319,224800.0
2011-12-12 13:40:00,11.51,11.52,11.51,11.51,332200.0,8.6319,8.6394,8.6319,8.6319,332200.0
2011-12-12 13:45:00,11.51,11.52,11.51,11.52,118400.0,8.6319,8.6394,8.6319,8.6394,118400.0
2011-12-12 13:50:00,11.51,11.53,11.51,11.52,321400.0,8.6319,8.6469,8.6319,8.6394,321400.0
2011-12-12 13:55:00,11.52,11.53,11.52,11.53,184400.0,8.6394,8.6469,8.6394,8.6469,184400.0
2011-12-12 14:00:00,11.53,11.53,11.51,11.52,369600.0,8.6469,8.6469,8.6319,8.6394,369600.0
2011-12-12 14:05:00,11.52,11.53,11.5,11.51,366600.0,8.6394,8.6469,8.6244,8.6319,366600.0
2011-12-12 14:10:00,11.5,11.51,11.49,11.49,277400.0,8.6244,8.6319,8.6169,8.6169,277400.0
2011-12-12 14:15:00,11.5,11.53,11.49,11.53,250800.0,8.6244,8.6469,8.6169,8.6469,250800.0
2011-12-12 14:20:00,11.53,11.57,11.53,11.56,296000.0,8.6469,8.6769,8.6469,8.6694,296000.0
2011-12-12 14:25:00,11.57,11.58,11.55,11.55,424600.0,8.6769,8.6844,8.6619,8.6619,424600.0
2011-12-12 14:30:00,11.55,11.56,11.54,11.54,315200.0,8.6619,8.6694,8.6544,8.6544,315200.0
2011-12-12 14:35:00,11.54,11.54,11.51,11.51,538200.0,8.6544,8.6544,8.6319,8.6319,538200.0
2011-12-12 14:40:00,11.51,11.51,11.5,11.51,298200.0,8.6319,8.6319,8.6244,8.6319,298200.0
2011-12-12 14:45:00,11.52,11.54,11.51,11.54,330600.0,8.6394,8.6544,8.6319,8.6544,330600.0
2011-12-12 14:50:00,11.54,11.56,11.53,11.56,431600.0,8.6544,8.6694,8.6469,8.6694,431600.0
2011-12-12 14:55:00,11.56,11.6,11.56,11.6,266400.0,8.6694,8.6994,8.6694,8.6994,266400.0
2011-12-12 15:00:00,11.6,11.61,11.59,11.6,467800.0,8.6994,8.7069,8.6919,8.6994,467800.0
2011-12-12 15:05:00,11.6,11.61,11.58,11.58,889000.0,8.6994,8.7069,8.6844,8.6844,889000.0
2011-12-12 15:10:00,11.58,11.59,11.58,11.59,382400.0,8.6844,8.6919,8.6844,8.6919,382400.0
2011-12-12 15:15:00,11.59,11.59,11.59,11.59,417600.0,8.6919,8.6919,8.6919,8.6919,417600.0
2011-12-12 15:20:00,11.59,11.6,11.56,11.56,743000.0,8.6919,8.6994,8.6694,8.6694,743000.0
2011-12-12 15:25:00,11.56,11.62,11.56,11.62,586000.0,8.6694,8.7144,8.6694,8.7144,586000.0
2011-12-12 15:30:00,11.62,11.65,11.62,11.65,757800.0,8.7144,8.7369,8.7144,8.7369,757800.0
2011-12-12 15:35:00,11.65,11.67,11.65,11.67,644800.0,8.7369,8.7519,8.7369,8.7519,644800.0
2011-12-12 15:40:00,11.67,11.69,11.63,11.63,1507000.0,8.7519,8.7669,8.7219,8.7219,1507000.0
2011-12-12 15:45:00,11.63,11.65,11.63,11.64,1273600.0,8.7219,8.7369,8.7219,8.7294,1273600.0
2011-12-12 15:50:00,11.64,11.68,11.63,11.67,1309200.0,8.7294,8.7594,8.7219,8.7519,1309200.0
2011-12-12 15:55:00,11.67,11.67,11.63,11.63,3168800.0,8.7519,8.7519,8.7219,8.7219,3168800.0
2011-12-13 09:30:00,11.76,11.81,11.74,11.78,573600.0,8.8194,8.8569,8.8044,8.8344,573600.0
2011-12-13 09:35:00,11.78,11.83,11.77,11.81,283200.0,8.8344,8.8719,8.8269,8.8569,283200.0
2011-12-13 09:40:00,11.81,11.84,11.79,11.79,353000.0,8.8569,8.8794,8.8419,8.8419,353000.0
2011-12-13 09:45:00,11.8,11.81,11.78,11.79,461600.0,8.8494,8.8569,8.8344,8.8419,461600.0
2011-12-13 09:50:00,11.78,11.81,11.78,11.79,793600.0,8.8344,8.8569,8.8344,8.8419,793600.0
2011-12-13 09:55:00,11.79,11.8,11.78,11.78,551000.0,8.8419,8.8494,8.8344,8.8344,551000.0
2011-12-13 10:00:00,11.79,11.81,11.78,11.79,265200.0,8.8419,8.8569,8.8344,8.8419,265200.0
2011-12-13 10:05:00,11.79,11.79,11.77,11.77,224400.0,8.8419,8.8419,8.8269,8.8269,224400.0
2011-12-13 10:10:00,11.77,11.79,11.75,11.76,270600.0,8.8269,8.8419,8.8119,8.8194,270600.0
2011-12-13 10:15:00,11.76,11.76,11.72,11.72,346400.0,8.8194,8.8194,8.7894,8.7894,346400.0
2011-12-13 10:20:00,11.72,11.73,11.71,11.72,454400.0,8.7894,8.7969,8.7819,8.7894,454400.0
2011-12-13 10:25:00,11.72,11.72,11.7,11.7,245200.0,8.7894,8.7894,8.7744,8.7744,245200.0
2011-12-13 10:30:00,11.71,11.72,11.7,11.7,260800.0,8.7819,8.7894,8.7744,8.7744,260800.0
2011-12-13 10:35:00,11.71,11.71,11.68,11.7,326200.0,8.7819,8.7819,8.7594,8.7744,326200.0
2011-12-13 10:40:00,11.7,11.71,11.68,11.69,340600.0,8.7744,8.7819,8.7594,8.7669,340600.0
2011-12-13 10:45:00,11.69,11.69,11.64,11.67,382200.0,8.7669,8.7669,8.7294,8.7519,382200.0
2011-12-13 10:50:00,11.67,11.67,11.64,11.64,199200.0,8.7519,8.7519,8.7294,8.7294,199200.0
2011-12-13 10:55:00,11.64,11.66,11.63,11.65,553600.0,8.7294,8.7444,8.7219,8.7369,553600.0
2011-12-13 11:00:00,11.65,11.65,11.61,11.64,1006000.0,8.7369,8.7369,8.7069,8.7294,1006000.0
2011-12-13 11:05:00,11.63,11.65,11.63,11.65,594400.0,8.7219,8.7369,8.7219,8.7369,594400.0
2011-12-13 11:10:00,11.65,11.68,11.65,11.67,374000.0,8.7369,8.7594,8.7369,8.7519,374000.0
2011-12-13 11:15:00,11.67,11.7,11.67,11.69,404800.0,8.7519,8.7744,8.7519,8.7669,404800.0
2011-12-13 11:20:00,11.69,11.7,11.68,11.69,344400.0,8.7669,8.7744,8.7594,8.7669,344400.0
2011-12-13 11:25:00,11.69,11.71,11.69,11.7,565200.0,8.7669,8.7819,8.7669,8.7744,565200.0
2011-12-13 11:30:00,11.7,11.72,11.69,11.71,265400.0,8.7744,8.7894,8.7669,8.7819,265400.0
2011-12-13 11:35:00,11.72,11.73,11.72,11.73,255400.0,8.7894,8.7969,8.7894,8.7969,255400.0
2011-12-13 11:40:00,11.72,11.72,11.7,11.7,267000.0,8.7894,8.7894,8.7744,8.7744,267000.0
2011-12-13 11:45:00,11.7,11.71,11.69,11.7,127600.0,8.7744,8.7819,8.7669,8.7744,127600.0
2011-12-13 11:50:00,11.71,11.71,11.7,11.7,129800.0,8.7819,8.7819,8.7744,8.7744,129800.0
2011-12-13 11:55:00,11.7,11.72,11.69,11.71,229400.0,8.7744,8.7894,8.7669,8.7819,229400.0
2011-12-13 12:00:00,11.71,11.72,11.71,11.72,300000.0,8.7819,8.7894,8.7819,8.7894,300000.0
2011-12-13 12:05:00,11.72,11.72,11.7,11.71,925400.0,8.7894,8.7894,8.7744,8.7819,925400.0
2011-12-13 12:10:00,11.71,11.72,11.7,11.71,133600.0,8.7819,8.7894,8.7744,8.7819,133600.0
2011-12-13 12:15:00,11.71,11.71,11.69,11.7,106400.0,8.7819,8.7819,8.7669,8.7744,106400.0
2011-12-13 12:20:00,11.69,11.7,11.68,11.7,207800.0,8.7669,8.7744,8.7594,8.7744,207800.0
2011-12-13 12:25:00,11.7,11.71,11.7,11.7,145600.0,8.7744,8.7819,8.7744,8.7744,145600.0
2011-12-13 12:30:00,11.7,11.71,11.69,11.7,148400.0,8.7744,8.7819,8.7669,8.7744,148400.0
2011-12-13 12:35:00,11.7,11.7,11.67,11.67,145200.0,8.7744,8.7744,8.7519,8.7519,145200.0
2011-12-13 12:40:00,11.67,11.68,11.67,11.67,107200.0,8.7519,8.7594,8.7519,8.7519,107200.0
2011-12-13 12:45:00,11.67,11.71,11.67,11.7,386800.0,8.7519,8.7819,8.7519,8.7744,386800.0
2011-12-13 12:50:00,11.7,11.72,11.7,11.72,164800.0,8.7744,8.7894,8.7744,8.7894,164800.0
2011-12-13 12:55:00,11.72,11.74,11.72,11.74,603000.0,8.7894,8.8044,8.7894,8.8044,603000.0
2011-12-13 13:00:00,11.74,11.74,11.72,11.72,331600.0,8.8044,8.8044,8.7894,8.7894,331600.0
2011-12-13 13:05:00,11.72,11.72,11.69,11.71,251600.0,8.7894,8.7894,8.7669,8.7819,251600.0
2011-12-13 13:10:00,11.71,11.75,11.71,11.74,213400.0,8.7819,8.8119,8.7819,8.8044,213400.0
2011-12-13 13:15:00,11.74,11.74,11.72,11.73,63800.0,8.8044,8.8044,8.7894,8.7969,63800.0
2011-12-13 13:20:00,11.73,11.73,11.71,11.71,266800.0,8.7969,8.7969,8.7819,8.7819,266800.0
2011-12-13 13:25:00,11.71,11.71,11.69,11.71,175800.0,8.7819,8.7819,8.7669,8.7819,175800.0
2011-12-13 13:30:00,11.7,11.72,11.69,11.71,142600.0,8.7744,8.7894,8.7669,8.7819,142600.0
2011-12-13 13:35:00,11.71,11.72,11.69,11.69,261600.0,8.7819,8.7894,8.7669,8.7669,261600.0
2011-12-13 13:40:00,11.69,11.71,11.69,11.71,109000.0,8.7669,8.7819,8.7669,8.7819,109000.0
2011-12-13 13:45:00,11.71,11.72,11.7,11.71,169200.0,8.7819,8.7894,8.7744,8.7819,169200.0
2011-12-13 13:50:00,11.71,11.71,11.7,11.71,91600.0,8.7819,8.7819,8.7744,8.7819,91600.0
2011-12-13 13:55:00,11.7,11.72,11.7,11.72,43400.0,8.7744,8.7894,8.7744,8.7894,43400.0
2011-12-13 14:00:00,11.72,11.76,11.72,11.75,327400.0,8.7894,8.8194,8.7894,8.8119,327400.0
2011-12-13 14:05:00,11.75,11.76,11.75,11.76,188600.0,8.8119,8.8194,8.8119,8.8194,188600.0
2011-12-13 14:10:00,11.76,11.76,11.72,11.72,361600.0,8.8194,8.8194,8.7894,8.7894,361600.0
2011-12-13 14:15:00,11.72,11.72,11.69,11.69,231400.0,8.7894,8.7894,8.7669,8.7669,231400.0
2011-12-13 14:20:00,11.69,11.72,11.68,11.7,457000.0,8.7669,8.7894,8.7594,8.7744,457000.0
2011-12-13 14:25:00,11.7,11.74,11.69,11.72,322600.0,8.7744,8.8044,8.7669,8.7894,322600.0
2011-12-13 14:30:00,11.72,11.72,11.67,11.69,838200.0,8.7894,8.7894,8.7519,8.7669,838200.0
2011-12-13 14:35:00,11.69,11.69,11.64,11.65,858000.0,8.7669,8.7669,8.7294,8.7369,858000.0
2011-12-13 14:40:00,11.65,11.66,11.63,11.65,547400.0,8.7369,8.7444,8.7219,8.7369,547400.0
2011-12-13 14:45:00,11.65,11.67,11.65,11.65,508000.0,8.7369,8.7519,8.7369,8.7369,508000.0
2011-12-13 14:50:00,11.65,11.7,11.65,11.69,438800.0,8.7369,8.7744,8.7369,8.7669,438800.0
2011-12-13 14:55:00,11.69,11.7,11.68,11.68,502600.0,8.7669,8.7744,8.7594,8.7594,502600.0
2011-12-13 15:00:00,11.68,11.69,11.67,11.69,431400.0,8.7594,8.7669,8.7519,8.7669,431400.0
2011-12-13 15:05:00,11.69,11.71,11.69,11.69,304400.0,8.7669,8.7819,8.7669,8.7669,304400.0
2011-12-13 15:10:00,11.69,11.69,11.65,11.65,731200.0,8.7669,8.7669,8.7369,8.7369,731200.0
2011-12-13 15:15:00,11.65,11.67,11.63,11.65,733400.0,8.7369,8.7519,8.7219,8.7369,733400.0
2011-12-13 15:20:00,11.65,11.67,11.63,11.65,621600.0,8.7369,8.7519,8.7219,8.7369,621600.0
2011-12-13 15:25:00,11.65,11.65,11.6,11.62,1072400.0,8.7369,8.7369,8.6994,8.7144,1072400.0
2011-12-13 15:30:00,11.62,11.62,11.58,11.58,735600.0,8.7144,8.7144,8.6844,8.6844,735600.0
2011-12-13 15:35:00,11.58,11.6,11.54,11.57,530600.0,8.6844,8.6994,8.6544,8.6769,530600.0
2011-12-13 15:40:00,11.58,11.6,11.56,11.58,456800.0,8.6844,8.6994,8.6694,8.6844,456800.0
2011-12-13 15:45:00,11.58,11.61,11.56,11.6,516400.0,8.6844,8.7069,8.6694,8.6994,516400.0
2011-12-13 15:50:00,11.6,11.62,11.55,11.56,1317400.0,8.6994,8.7144,8.6619,8.6694,1317400.0
2011-12-13 15:55:00,11.56,11.6,11.56,11.59,1838600.0,8.6694,8.6994,8.6694,8.6919,1838600.0
2011-12-14 09:30:00,11.56,11.6,11.55,11.56,390200.0,8.6694,8.6994,8.6619,8.6694,390200.0
2011-12-14 09:35:00,11.56,11.61,11.55,11.61,453800.0,8.6694,8.7069,8.6619,8.7069,453800.0
2011-12-14 09:40:00,11.61,11.65,11.61,11.61,278400.0,8.7069,8.7369,8.7069,8.7069,278400.0
2011-12-14 09:45:00,11.6,11.6,11.52,11.54,240400.0,8.6994,8.6994,8.6394,8.6544,240400.0
2011-12-14 09:50:00,11.54,11.59,11.53,11.58,358600.0,8.6544,8.6919,8.6469,8.6844,358600.0
2011-12-14 09:55:00,11.59,11.59,11.56,11.59,274000.0,8.6919,8.6919,8.6694,8.6919,274000.0
2011-12-14 10:00:00,11.59,11.59,11.56,11.56,149600.0,8.6919,8.6919,8.6694,8.6694,149600.0
2011-12-14 10:05:00,11.56,11.58,11.54,11.54,177200.0,8.6694,8.6844,8.6544,8.6544,177200.0
2011-12-14 10:10:00,11.55,11.55,11.51,11.53,327400.0,8.6619,8.6619,8.6319,8.6469,327400.0
2011-12-14 10:15:00,11.53,11.56,11.52,11.56,167000.0,8.6469,8.6694,8.6394,8.6694,167000.0
2011-12-14 10:20:00,11.56,11.56,11.49,11.5,299000.0,8.6694,8.6694,8.6169,8.6244,299000.0
2011-12-14 10:25:00,11.5,11.55,11.5,11.55,182800.0,8.6244,8.6619,8.6244,8.6619,182800.0
2011-12-14 10:30:00,11.55,11.56,11.54,11.54,355400.0,8.6619,8.6694,8.6544,8.6544,355400.0
2011-12-14 10:35:00,11.54,11.58,11.54,11.56,345400.0,8.6544,8.6844,8.6544,8.6694,345400.0
2011-12-14 10:40:00,11.56,11.56,11.54,11.55,314600.0,8.6694,8.6694,8.6544,8.6619,314600.0
2011-12-14 10:45:00,11.55,11.58,11.54,11.58,705400.0,8.6619,8.6844,8.6544,8.6844,705400.0
2011-12-14 10:50:00,11.58,11.59,11.55,11.56,227000.0,8.6844,8.6919,8.6619,8.6694,227000.0
2011-12-14 10:55:00,11.56,11.56,11.54,11.55,537200.0,8.6694,8.6694,8.6544,8.6619,537200.0
2011-12-14 11:00:00,11.54,11.57,11.54,11.56,220800.0,8.6544,8.6769,8.6544,8.6694,220800.0
2011-12-14 11:05:00,11.56,11.56,11.53,11.54,150400.0,8.6694,8.6694,8.6469,8.6544,150400.0
2011-12-14 11:10:00,11.53,11.54,11.52,11.54,478000.0,8.6469,8.6544,8.6394,8.6544,478000.0
2011-12-14 11:15:00,11.54,11.55,11.53,11.54,380800.0,8.6544,8.6619,8.6469,8.6544,380800.0
2011-12-14 11:20:00,11.54,11.54,11.52,11.53,338200.0,8.6544,8.6544,8.6394,8.6469,338200.0
2011-12-14 11:25:00,11.53,11.53,11.52,11.53,220400.0,8.6469,8.6469,8.6394,8.6469,220400.0
2011-12-14 11:30:00,11.52,11.53,11.51,11.53,562800.0,8.6394,8.6469,8.6319,8.6469,562800.0
2011-12-14 11:35:00,11.53,11.53,11.51,11.53,218200.0,8.6469,8.6469,8.6319,8.6469,218200.0
2011-12-14 11:40:00,11.53,11.56,11.53,11.55,277400.0,8.6469,8.6694,8.6469,8.6619,277400.0
2011-12-14 11:45:00,11.55,11.56,11.55,11.55,308000.0,8.6619,8.6694,8.6619,8.6619,308000.0
2011-12-14 11:50:00,11.56,11.56,11.54,11.55,268400.0,8.6694,8.6694,8.6544,8.6619,268400.0
2011-12-14 11:55:00,11.54,11.54,11.52,11.53,150400.0,8.6544,8.6544,8.6394,8.6469,150400.0
2011-12-14 12:00:00,11.53,11.54,11.51,11.52,263600.0,8.6469,8.6544,8.6319,8.6394,263600.0
2011-12-14 12:05:00,11.52,11.53,11.51,11.51,266400.0,8.6394,8.6469,8.6319,8.6319,266400.0
2011-12-14 12:10:00,11.51,11.54,11.51,11.53,597400.0,8.6319,8.6544,8.6319,8.6469,597400.0
2011-12-14 12:15:00,11.53,11.56,11.52,11.56,271200.0,8.6469,8.6694,8.6394,8.6694,271200.0
2011-12-14 12:20:00,11.56,11.56,11.55,11.56,177000.0,8.6694,8.6694,8.6619,8.6694,177000.0
2011-12-14 12:25:00,11.56,11.57,11.56,11.57,226200.0,8.6694,8.6769,8.6694,8.6769,226200.0
2011-12-14 12:30:00,11.57,11.6,11.56,11.59,408600.0,8.6769,8.6994,8.6694,8.6919,408600.0
2011-12-14 12:35:00,11.59,11.6,11.56,11.56,179800.0,8.6919,8.6994,8.6694,8.6694,179800.0
2011-12-14 12:40:00,11.56,11.59,11.56,11.56,187600.0,8.6694,8.6919,8.6694,8.6694,187600.0
2011-12-14 12:45:00,11.57,11.59,11.56,11.56,165000.0,8.6769,8.6919,8.6694,8.6694,165000.0
2011-12-14 12:50:00,11.56,11.56,11.55,11.56,122800.0,8.6694,8.6694,8.6619,8.6694,122800.0
2011-12-14 12:55:00,11.55,11.56,11.54,11.55,172000.0,8.6619,8.6694,8.6544,8.6619,172000.0
2011-12-14 13:00:00,11.56,11.56,11.53,11.53,193800.0,8.6694,8.6694,8.6469,8.6469,193800.0
2011-12-14 13:05:00,11.53,11.56,11.53,11.54,431200.0,8.6469,8.6694,8.6469,8.6544,431200.0
2011-12-14 13:10:00,11.54,11.56,11.54,11.56,320400.0,8.6544,8.6694,8.6544,8.6694,320400.0
2011-12-14 13:15:00,11.56,11.59,11.56,11.59,324800.0,8.6694,8.6919,8.6694,8.6919,324800.0
2011-12-14 13:20:00,11.59,11.6,11.57,11.57,889400.0,8.6919,8.6994,8.6769,8.6769,889400.0
2011-12-14 13:25:00,11.57,11.61,11.57,11.6,578000.0,8.6769,8.7069,8.6769,8.6994,578000.0
2011-12-14 13:30:00,11.6,11.62,11.6,11.61,282200.0,8.6994,8.7144,8.6994,8.7069,282200.0
2011-12-14 13:35:00,11.61,11.65,11.61,11.63,411800.0,8.7069,8.7369,8.7069,8.7219,411800.0
2011-12-14 13:40:00,11.63,11.63,11.61,11.61,184000.0,8.7219,8.7219,8.7069,8.7069,184000.0
2011-12-14 13:45:00,11.61,11.62,11.59,11.59,114600.0,8.7069,8.7144,8.6919,8.6919,114600.0
2011-12-14 13:50:00,11.59,11.59,11.56,11.56,249800.0,8.6919,8.6919,8.6694,8.6694,249800.0
2011-12-14 13:55:00,11.55,11.56,11.54,11.55,191800.0,8.6619,8.6694,8.6544,8.6619,191800.0
2011-12-14 14:00:00,11.55,11.55,11.53,11.54,223800.0,8.6619,8.6619,8.6469,8.6544,223800.0
2011-12-14 14:05:00,11.54,11.55,11.53,11.53,161400.0,8.6544,8.6619,8.6469,8.6469,161400.0
2011-12-14 14:10:00,11.53,11.53,11.52,11.52,194000.0,8.6469,8.6469,8.6394,8.6394,194000.0
2011-12-14 14:15:00,11.53,11.55,11.51,11.52,392000.0,8.6469,8.6619,8.6319,8.6394,392000.0
2011-12-14 14:20:00,11.52,11.53,11.51,11.52,161600.0,8.6394,8.6469,8.6319,8.6394,161600.0
2011-12-14 14:25:00,11.52,11.56,11.52,11.55,208800.0,8.6394,8.6694,8.6394,8.6619,208800.0
2011-12-14 14:30:00,11.55,11.56,11.53,11.53,150000.0,8.6619,8.6694,8.6469,8.6469,150000.0
2011-12-14 14:35:00,11.53,11.53,11.5,11.52,229000.0,8.6469,8.6469,8.6244,8.6394,229000.0
2011-12-14 14:40:00,11.52,11.54,11.51,11.53,223600.0,8.6394,8.6544,8.6319,8.6469,223600.0
2011-12-14 14:45:00,11.54,11.57,11.54,11.57,242800.0,8.6544,8.6769,8.6544,8.6769,242800.0
2011-12-14 14:50:00,11.57,11.57,11.53,11.54,191800.0,8.6769,8.6769,8.6469,8.6544,191800.0
2011-12-14 14:55:00,11.54,11.55,11.53,11.55,461200.0,8.6544,8.6619,8.6469,8.6619,461200.0
2011-12-14 15:00:00,11.55,11.57,11.55,11.57,623600.0,8.6619,8.6769,8.6619,8.6769,623600.0
2011-12-14 15:05:00,11.57,11.59,11.56,11.57,447000.0,8.6769,8.6919,8.6694,8.6769,447000.0
2011-12-14 15:10:00,11.57,11.62,11.57,11.61,392800.0,8.6769,8.7144,8.6769,8.7069,392800.0
2011-12-14 15:15:00,11.61,11.63,11.6,11.63,783800.0,8.7069,8.7219,8.6994,8.7219,783800.0
2011-12-14 15:20:00,11.63,11.63,11.6,11.62,677200.0,8.7219,8.7219,8.6994,8.7144,677200.0
2011-12-14 15:25:00,11.61,11.63,11.6,11.63,662800.0,8.7069,8.7219,8.6994,8.7219,662800.0
2011-12-14 15:30:00,11.62,11.63,11.6,11.61,605400.0,8.7144,8.7219,8.6994,8.7069,605400.0
2011-12-14 15:35:00,11.61,11.61,11.59,11.6,640200.0,8.7069,8.7069,8.6919,8.6994,640200.0
2011-12-14 15:40:00,11.6,11.61,11.59,11.6,769200.0,8.6994,8.7069,8.6919,8.6994,769200.0
2011-12-14 15:45:00,11.59,11.63,11.59,11.63,674600.0,8.6919,8.7219,8.6919,8.7219,674600.0
2011-12-14 15:50:00,11.63,11.63,11.59,11.61,708400.0,8.7219,8.7219,8.6919,8.7069,708400.0
2011-12-14 15:55:00,11.61,11.61,11.59,11.59,1484400.0,8.7069,8.7069,8.6919,8.6919,1484400.0
2011-12-15 09:30:00,11.64,11.72,11.64,11.69,663800.0,8.7294,8.7894,8.7294,8.7669,663800.0
2011-12-15 09:35:00,11.69,11.77,11.68,11.75,656200.0,8.7669,8.8269,8.7594,8.8119,656200.0
2011-12-15 09:40:00,11.75,11.78,11.71,11.71,438000.0,8.8119,8.8344,8.7819,8.7819,438000.0
2011-12-15 09:45:00,11.71,11.78,11.7,11.76,725600.0,8.7819,8.8344,8.7744,8.8194,725600.0
2011-12-15 09:50:00,11.76,11.77,11.74,11.74,656800.0,8.8194,8.8269,8.8044,8.8044,656800.0
2011-12-15 09:55:00,11.75,11.76,11.72,11.75,754800.0,8.8119,8.8194,8.7894,8.8119,754800.0
2011-12-15 10:00:00,11.74,11.77,11.72,11.72,357400.0,8.8044,8.8269,8.7894,8.7894,357400.0
2011-12-15 10:05:00,11.72,11.76,11.72,11.75,374800.0,8.7894,8.8194,8.7894,8.8119,374800.0
2011-12-15 10:10:00,11.76,11.76,11.72,11.76,452200.0,8.8194,8.8194,8.7894,8.8194,452200.0
2011-12-15 10:15:00,11.76,11.76,11.72,11.73,334400.0,8.8194,8.8194,8.7894,8.7969,334400.0
2011-12-15 10:20:00,11.73,11.75,11.73,11.74,575200.0,8.7969,8.8119,8.7969,8.8044,575200.0
2011-12-15 10:25:00,11.74,11.74,11.72,11.72,278400.0,8.8044,8.8044,8.7894,8.7894,278400.0
2011-12-15 10:30:00,11.72,11.74,11.71,11.72,390000.0,8.7894,8.8044,8.7819,8.7894,390000.0
2011-12-15 10:35:00,11.72,11.72,11.69,11.7,817000.0,8.7894,8.7894,8.7669,8.7744,817000.0
2011-12-15 10:40:00,11.7,11.7,11.67,11.69,766000.0,8.7744,8.7744,8.7519,8.7669,766000.0
2011-12-15 10:45:00,11.69,11.69,11.65,11.66,509600.0,8.7669,8.7669,8.7369,8.7444,509600.0
2011-12-15 10:50:00,11.66,11.67,11.65,11.66,350200.0,8.7444,8.7519,8.7369,8.7444,350200.0
2011-12-15 10:55:00,11.66,11.69,11.65,11.68,480200.0,8.7444,8.7669,8.7369,8.7594,480200.0
2011-12-15 11:00:00,11.68,11.69,11.67,11.68,264800.0,8.7594,8.7669,8.7519,8.7594,264800.0
2011-12-15 11:05:00,11.68,11.69,11.65,11.68,316800.0,8.7594,8.7669,8.7369,8.7594,316800.0
2011-12-15 11:10:00,11.68,11.71,11.68,11.7,356800.0,8.7594,8.7819,8.7594,8.7744,356800.0
2011-12-15 11:15:00,11.7,11.72,11.7,11.7,258200.0,8.7744,8.7894,8.7744,8.7744,258200.0
2011-12-15 11:20:00,11.71,11.71,11.7,11.7,190400.0,8.7819,8.7819,8.7744,8.7744,190400.0
2011-12-15 11:25:00,11.71,11.76,11.7,11.75,496600.0,8.7819,8.8194,8.7744,8.8119,496600.0
2011-12-15 11:30:00,11.75,11.76,11.74,11.75,319400.0,8.8119,8.8194,8.8044,8.8119,319400.0
2011-12-15 11:35:00,11.75,11.76,11.75,11.75,214400.0,8.8119,8.8194,8.8119,8.8119,214400.0
2011-12-15 11:40:00,11.76,11.76,11.73,11.73,304400.0,8.8194,8.8194,8.7969,8.7969,304400.0
2011-12-15 11:45:00,11.73,11.74,11.71,11.71,191000.0,8.7969,8.8044,8.7819,8.7819,191000.0
2011-12-15 11:50:00,11.71,11.71,11.67,11.67,208800.0,8.7819,8.7819,8.7519,8.7519,208800.0
2011-12-15 11:55:00,11.67,11.68,11.67,11.67,186200.0,8.7519,8.7594,8.7519,8.7519,186200.0
2011-12-15 12:00:00,11.67,11.69,11.67,11.68,247600.0,8.7519,8.7669,8.7519,8.7594,247600.0
2011-12-15 12:05:00,11.68,11.69,11.68,11.68,209600.0,8.7594,8.7669,8.7594,8.7594,209600.0
2011-12-15 12:10:00,11.68,11.68,11.68,11.68,95200.0,8.7594,8.7594,8.7594,8.7594,95200.0
2011-12-15 12:15:00,11.68,11.7,11.68,11.7,203200.0,8.7594,8.7744,8.7594,8.7744,203200.0
2011-12-15 12:20:00,11.7,11.73,11.7,11.72,453200.0,8.7744,8.7969,8.7744,8.7894,453200.0
2011-12-15 12:25:00,11.72,11.72,11.72,11.72,262000.0,8.7894,8.7894,8.7894,8.7894,262000.0
2011-12-15 12:30:00,11.72,11.76,11.72,11.75,421400.0,8.7894,8.8194,8.7894,8.8119,421400.0
2011-12-15 12:35:00,11.75,11.75,11.74,11.75,53400.0,8.8119,8.8119,8.8044,8.8119,53400.0
2011-12-15 12:40:00,11.75,11.76,11.75,11.75,443600.0,8.8119,8.8194,8.8119,8.8119,443600.0
2011-12-15 12:45:00,11.75,11.77,11.74,11.74,219000.0,8.8119,8.8269,8.8044,8.8044,219000.0
2011-12-15 12:50:00,11.74,11.74,11.72,11.72,225200.0,8.8044,8.8044,8.7894,8.7894,225200.0
2011-12-15 12:55:00,11.72,11.73,11.71,11.72,195400.0,8.7894,8.7969,8.7819,8.7894,195400.0
2011-12-15 13:00:00,11.72,11.74,11.72,11.74,529200.0,8.7894,8.8044,8.7894,8.8044,529200.0
2011-12-15 13:05:00,11.74,11.76,11.74,11.75,192200.0,8.8044,8.8194,8.8044,8.8119,192200.0
2011-12-15 13:10:00,11.76,11.76,11.74,11.75,312600.0,8.8194,8.8194,8.8044,8.8119,312600.0
2011-12-15 13:15:00,11.74,11.77,11.74,11.75,181200.0,8.8044,8.8269,8.8044,8.8119,181200.0
2011-12-15 13:20:00,11.75,11.76,11.74,11.74,123400.0,8.8119,8.8194,8.8044,8.8044,123400.0
2011-12-15 13:25:00,11.74,11.75,11.74,11.74,238400.0,8.8044,8.8119,8.8044,8.8044,238400.0
2011-12-15 13:30:00,11.74,11.74,11.71,11.71,227200.0,8.8044,8.8044,8.7819,8.7819,227200.0
2011-12-15 13:35:00,11.71,11.72,11.7,11.7,151600.0,8.7819,8.7894,8.7744,8.7744,151600.0
2011-12-15 13:40:00,11.71,11.74,11.7,11.73,279600.0,8.7819,8.8044,8.7744,8.7969,279600.0
2011-12-15 13:45:00,11.73,11.74,11.72,11.72,130800.0,8.7969,8.8044,8.7894,8.7894,130800.0
2011-12-15 13:50:00,11.72,11.72,11.71,11.72,259800.0,8.7894,8.7894,8.7819,8.7894,259800.0
2011-12-15 13:55:00,11.72,11.72,11.7,11.71,202200.0,8.7894,8.7894,8.7744,8.7819,202200.0
2011-12-15 14:00:00,11.71,11.72,11.71,11.72,270400.0,8.7819,8.7894,8.7819,8.7894,270400.0
2011-12-15 14:05:00,11.72,11.74,11.7,11.72,764800.0,8.7894,8.8044,8.7744,8.7894,764800.0
2011-12-15 14:10:00,11.72,11.74,11.72,11.74,150200.0,8.7894,8.8044,8.7894,8.8044,150200.0
2011-12-15 14:15:00,11.74,11.74,11.74,11.74,100400.0,8.8044,8.8044,8.8044,8.8044,100400.0
2011-12-15 14:20:00,11.74,11.74,11.72,11.72,171400.0,8.8044,8.8044,8.7894,8.7894,171400.0
2011-12-15 14:25:00,11.72,11.72,11.68,11.68,307800.0,8.7894,8.7894,8.7594,8.7594,307800.0
2011-12-15 14:30:00,11.68,11.69,11.68,11.69,269400.0,8.7594,8.7669,8.7594,8.7669,269400.0
2011-12-15 14:35:00,11.69,11.7,11.69,11.7,196400.0,8.7669,8.7744,8.7669,8.7744,196400.0
2011-12-15 14:40:00,11.7,11.7,11.68,11.69,213600.0,8.7744,8.7744,8.7594,8.7669,213600.0
2011-12-15 14:45:00,11.69,11.69,11.68,11.68,140200.0,8.7669,8.7669,8.7594,8.7594,140200.0
2011-12-15 14:50:00,11.68,11.68,11.67,11.68,423800.0,8.7594,8.7594,8.7519,8.7594,423800.0
2011-12-15 14:55:00,11.69,11.71,11.69,11.7,326800.0,8.7669,8.7819,8.7669,8.7744,326800.0
2011-12-15 15:00:00,11.69,11.7,11.68,11.69,204800.0,8.7669,8.7744,8.7594,8.7669,204800.0
2011-12-15 15:05:00,11.69,11.7,11.68,11.7,265200.0,8.7669,8.7744,8.7594,8.7744,265200.0
2011-12-15 15:10:00,11.7,11.71,11.68,11.69,412000.0,8.7744,8.7819,8.7594,8.7669,412000.0
2011-12-15 15:15:00,11.69,11.73,11.69,11.73,399600.0,8.7669,8.7969,8.7669,8.7969,399600.0
2011-12-15 15:20:00,11.73,11.73,11.71,11.71,551200.0,8.7969,8.7969,8.7819,8.7819,551200.0
2011-12-15 15:25:00,11.71,11.72,11.69,11.7,418400.0,8.7819,8.7894,8.7669,8.7744,418400.0
2011-12-15 15:30:00,11.71,11.72,11.7,11.7,357800.0,8.7819,8.7894,8.7744,8.7744,357800.0
2011-12-15 15:35:00,11.71,11.71,11.68,11.69,687600.0,8.7819,8.7819,8.7594,8.7669,687600.0
2011-12-15 15:40:00,11.68,11.69,11.66,11.66,586400.0,8.7594,8.7669,8.7444,8.7444,586400.0
2011-12-15 15:45:00,11.66,11.67,11.63,11.65,1316400.0,8.7444,8.7519,8.7219,8.7369,1316400.0
2011-12-15 15:50:00,11.65,11.66,11.63,11.63,765800.0,8.7369,8.7444,8.7219,8.7219,765800.0
2011-12-15 15:55:00,11.63,11.65,11.63,11.65,1830800.0,8.7219,8.7369,8.7219,8.7369,1830800.0
2011-12-16 09:30:00,11.73,11.91,11.67,11.8,9507600.0,8.7969,8.9319,8.7519,8.8494,9507600.0
2011-12-16 09:35:00,11.8,11.8,11.75,11.77,544400.0,8.8494,8.8494,8.8119,8.8269,544400.0
2011-12-16 09:40:00,11.77,11.81,11.77,11.8,790200.0,8.8269,8.8569,8.8269,8.8494,790200.0
2011-12-16 09:45:00,11.81,11.83,11.8,11.82,456000.0,8.8569,8.8719,8.8494,8.8644,456000.0
2011-12-16 09:50:00,11.82,11.9,11.81,11.89,850600.0,8.8644,8.9244,8.8569,8.9169,850600.0
2011-12-16 09:55:00,11.89,11.95,11.88,11.94,967400.0,8.9169,8.9619,8.9094,8.9544,967400.0
2011-12-16 10:00:00,11.94,11.97,11.92,11.95,1032600.0,8.9544,8.9769,8.9394,8.9619,1032600.0
2011-12-16 10:05:00,11.95,11.97,11.94,11.95,758400.0,8.9619,8.9769,8.9544,8.9619,758400.0
2011-12-16 10:10:00,11.95,11.98,11.95,11.97,554200.0,8.9619,8.9844,8.9619,8.9769,554200.0
2011-12-16 10:15:00,11.98,12.0,11.97,11.99,716400.0,8.9844,8.9994,8.9769,8.9919,716400.0
2011-12-16 10:20:00,11.99,12.0,11.98,11.99,613200.0,8.9919,8.9994,8.9844,8.9919,613200.0
2011-12-16 10:25:00,11.99,12.0,11.92,11.92,840400.0,8.9919,8.9994,8.9394,8.9394,840400.0
2011-12-16 10:30:00,11.93,11.93,11.87,11.87,484400.0,8.9469,8.9469,8.9019,8.9019,484400.0
2011-12-16 10:35:00,11.87,11.88,11.85,11.87,624600.0,8.9019,8.9094,8.8869,8.9019,624600.0
2011-12-16 10:40:00,11.87,11.87,11.85,11.86,469800.0,8.9019,8.9019,8.8869,8.8944,469800.0
2011-12-16 10:45:00,11.86,11.87,11.84,11.86,268800.0,8.8944,8.9019,8.8794,8.8944,268800.0
2011-12-16 10:50:00,11.86,11.86,11.84,11.84,608400.0,8.8944,8.8944,8.8794,8.8794,608400.0
2011-12-16 10:55:00,11.84,11.84,11.81,11.81,386800.0,8.8794,8.8794,8.8569,8.8569,386800.0
2011-12-16 11:00:00,11.82,11.83,11.81,11.82,361800.0,8.8644,8.8719,8.8569,8.8644,361800.0
2011-12-16 11:05:00,11.83,11.83,11.81,11.81,391200.0,8.8719,8.8719,8.8569,8.8569,391200.0
2011-12-16 11:10:00,11.82,11.83,11.81,11.81,286400.0,8.8644,8.8719,8.8569,8.8569,286400.0
2011-12-16 11:15:00,11.82,11.83,11.8,11.81,400600.0,8.8644,8.8719,8.8494,8.8569,400600.0
2011-12-16 11:20:00,11.8,11.81,11.78,11.79,198400.0,8.8494,8.8569,8.8344,8.8419,198400.0
2011-12-16 11:25:00,11.8,11.8,11.77,11.78,164600.0,8.8494,8.8494,8.8269,8.8344,164600.0
2011-12-16 11:30:00,11.78,11.79,11.75,11.75,274400.0,8.8344,8.8419,8.8119,8.8119,274400.0
2011-12-16 11:35:00,11.75,11.76,11.73,11.74,339200.0,8.8119,8.8194,8.7969,8.8044,339200.0
2011-12-16 11:40:00,11.73,11.73,11.72,11.72,269800.0,8.7969,8.7969,8.7894,8.7894,269800.0
2011-12-16 11:45:00,11.73,11.76,11.72,11.73,329200.0,8.7969,8.8194,8.7894,8.7969,329200.0
2011-12-16 11:50:00,11.73,11.73,11.72,11.72,103000.0,8.7969,8.7969,8.7894,8.7894,103000.0
2011-12-16 11:55:00,11.72,11.72,11.66,11.68,456800.0,8.7894,8.7894,8.7444,8.7594,456800.0
2011-12-16 12:00:00,11.68,11.68,11.65,11.67,200000.0,8.7594,8.7594,8.7369,8.7519,200000.0
2011-12-16 12:05:00,11.67,11.68,11.65,11.67,197600.0,8.7519,8.7594,8.7369,8.7519,197600.0
2011-12-16 12:10:00,11.67,11.69,11.67,11.68,207800.0,8.7519,8.7669,8.7519,8.7594,207800.0
2011-12-16 12:15:00,11.68,11.69,11.68,11.69,108800.0,8.7594,8.7669,8.7594,8.7669,108800.0
2011-12-16 12:20:00,11.69,11.7,11.68,11.69,163600.0,8.7669,8.7744,8.7594,8.7669,163600.0
2011-12-16 12:25:00,11.69,11.7,11.69,11.69,104000.0,8.7669,8.7744,8.7669,8.7669,104000.0
2011-12-16 12:30:00,11.69,11.69,11.65,11.65,236800.0,8.7669,8.7669,8.7369,8.7369,236800.0
2011-12-16 12:35:00,11.65,11.65,11.63,11.65,305600.0,8.7369,8.7369,8.7219,8.7369,305600.0
2011-12-16 12:40:00,11.65,11.65,11.63,11.63,297800.0,8.7369,8.7369,8.7219,8.7219,297800.0
2011-12-16 12:45:00,11.63,11.65,11.61,11.65,429600.0,8.7219,8.7369,8.7069,8.7369,429600.0
2011-12-16 12:50:00,11.64,11.67,11.64,11.66,288000.0,8.7294,8.7519,8.7294,8.7444,288000.0
2011-12-16 12:55:00,11.66,11.68,11.65,11.67,439000.0,8.7444,8.7594,8.7369,8.7519,439000.0
2011-12-16 13:00:00,11.67,11.7,11.66,11.68,276400.0,8.7519,8.7744,8.7444,8.7594,276400.0
2011-12-16 13:05:00,11.68,11.68,11.65,11.65,187000.0,8.7594,8.7594,8.7369,8.7369,187000.0
2011-12-16 13:10:00,11.65,11.69,11.65,11.69,397200.0,8.7369,8.7669,8.7369,8.7669,397200.0
2011-12-16 13:15:00,11.69,11.71,11.68,11.7,175000.0,8.7669,8.7819,8.7594,8.7744,175000.0
2011-12-16 13:20:00,11.71,11.71,11.7,11.71,82200.0,8.7819,8.7819,8.7744,8.7819,82200.0
2011-12-16 13:25:00,11.7,11.72,11.7,11.7,196400.0,8.7744,8.7894,8.7744,8.7744,196400.0
2011-12-16 13:30:00,11.7,11.71,11.7,11.7,142200.0,8.7744,8.7819,8.7744,8.7744,142200.0
2011-12-16 13:35:00,11.7,11.71,11.69,11.69,190000.0,8.7744,8.7819,8.7669,8.7669,190000.0
2011-12-16 13:40:00,11.69,11.69,11.67,11.68,164800.0,8.7669,8.7669,8.7519,8.7594,164800.0
2011-12-16 13:45:00,11.68,11.7,11.67,11.7,118400.0,8.7594,8.7744,8.7519,8.7744,118400.0
2011-12-16 13:50:00,11.7,11.71,11.69,11.7,141200.0,8.7744,8.7819,8.7669,8.7744,141200.0
2011-12-16 13:55:00,11.7,11.7,11.65,11.65,251400.0,8.7744,8.7744,8.7369,8.7369,251400.0
2011-12-16 14:00:00,11.65,11.66,11.63,11.65,445200.0,8.7369,8.7444,8.7219,8.7369,445200.0
2011-12-16 14:05:00,11.65,11.69,11.65,11.69,211400.0,8.7369,8.7669,8.7369,8.7669,211400.0
2011-12-16 14:10:00,11.69,11.7,11.67,11.7,345800.0,8.7669,8.7744,8.7519,8.7744,345800.0
2011-12-16 14:15:00,11.7,11.7,11.69,11.69,704200.0,8.7744,8.7744,8.7669,8.7669,704200.0
2011-12-16 14:20:00,11.69,11.7,11.68,11.69,494800.0,8.7669,8.7744,8.7594,8.7669,494800.0
2011-12-16 14:25:00,11.69,11.7,11.69,11.69,160600.0,8.7669,8.7744,8.7669,8.7669,160600.0
2011-12-16 14:30:00,11.69,11.69,11.67,11.68,446600.0,8.7669,8.7669,8.7519,8.7594,446600.0
2011-12-16 14:35:00,11.68,11.68,11.67,11.67,267000.0,8.7594,8.7594,8.7519,8.7519,267000.0
2011-12-16 14:40:00,11.68,11.68,11.66,11.66,236400.0,8.7594,8.7594,8.7444,8.7444,236400.0
2011-12-16 14:45:00,11.67,11.67,11.66,11.67,172200.0,8.7519,8.7519,8.7444,8.7519,172200.0
2011-12-16 14:50:00,11.67,11.67,11.66,11.66,123000.0,8.7519,8.7519,8.7444,8.7444,123000.0
2011-12-16 14:55:00,11.66,11.67,11.64,11.64,440000.0,8.7444,8.7519,8.7294,8.7294,440000.0
2011-12-16 15:00:00,11.64,11.67,11.63,11.66,735200.0,8.7294,8.7519,8.7219,8.7444,735200.0
2011-12-16 15:05:00,11.67,11.67,11.66,11.66,205600.0,8.7519,8.7519,8.7444,8.7444,205600.0
2011-12-16 15:10:00,11.67,11.67,11.66,11.67,413600.0,8.7519,8.7519,8.7444,8.7519,413600.0
2011-12-16 15:15:00,11.67,11.67,11.65,11.66,261600.0,8.7519,8.7519,8.7369,8.7444,261600.0
2011-12-16 15:20:00,11.66,11.66,11.63,11.63,721800.0,8.7444,8.7444,8.7219,8.7219,721800.0
2011-12-16 15:25:00,11.63,11.65,11.62,11.65,592000.0,8.7219,8.7369,8.7144,8.7369,592000.0
2011-12-16 15:30:00,11.65,11.68,11.65,11.68,297200.0,8.7369,8.7594,8.7369,8.7594,297200.0
2011-12-16 15:35:00,11.68,11.69,11.67,11.68,328000.0,8.7594,8.7669,8.7519,8.7594,328000.0
2011-12-16 15:40:00,11.68,11.69,11.66,11.67,426000.0,8.7594,8.7669,8.7444,8.7519,426000.0
2011-12-16 15:45:00,11.67,11.71,11.67,11.7,518400.0,8.7519,8.7819,8.7519,8.7744,518400.0
2011-12-16 15:50:00,11.7,11.7,11.67,11.68,726200.0,8.7744,8.7744,8.7519,8.7594,726200.0
2011-12-16 15:55:00,11.68,11.69,11.67,11.67,1408000.0,8.7594,8.7669,8.7519,8.7519,1408000.0
2011-12-19 09:30:00,11.68,11.7,11.64,11.67,612000.0,8.7594,8.7744,8.7294,8.7519,612000.0
2011-12-19 09:35:00,11.67,11.68,11.63,11.65,650800.0,8.7519,8.7594,8.7219,8.7369,650800.0
2011-12-19 09:40:00,11.65,11.68,11.64,11.68,227800.0,8.7369,8.7594,8.7294,8.7594,227800.0
2011-12-19 09:45:00,11.68,11.68,11.64,11.65,192000.0,8.7594,8.7594,8.7294,8.7369,192000.0
2011-12-19 09:50:00,11.65,11.65,11.59,11.59,180200.0,8.7369,8.7369,8.6919,8.6919,180200.0
2011-12-19 09:55:00,11.6,11.62,11.58,11.61,304400.0,8.6994,8.7144,8.6844,8.7069,304400.0
2011-12-19 10:00:00,11.61,11.62,11.59,11.61,173200.0,8.7069,8.7144,8.6919,8.7069,173200.0
2011-12-19 10:05:00,11.61,11.61,11.58,11.59,311200.0,8.7069,8.7069,8.6844,8.6919,311200.0
2011-12-19 10:10:00,11.59,11.62,11.59,11.61,157000.0,8.6919,8.7144,8.6919,8.7069,157000.0
2011-12-19 10:15:00,11.62,11.63,11.6,11.61,315200.0,8.7144,8.7219,8.6994,8.7069,315200.0
2011-12-19 10:20:00,11.61,11.61,11.57,11.58,827200.0,8.7069,8.7069,8.6769,8.6844,827200.0
2011-12-19 10:25:00,11.58,11.58,11.55,11.56,367600.0,8.6844,8.6844,8.6619,8.6694,367600.0
2011-12-19 10:30:00,11.56,11.59,11.55,11.58,378000.0,8.6694,8.6919,8.6619,8.6844,378000.0
2011-12-19 10:35:00,11.59,11.59,11.56,11.56,241600.0,8.6919,8.6919,8.6694,8.6694,241600.0
2011-12-19 10:40:00,11.56,11.56,11.52,11.52,206600.0,8.6694,8.6694,8.6394,8.6394,206600.0
2011-12-19 10:45:00,11.52,11.53,11.48,11.49,513000.0,8.6394,8.6469,8.6094,8.6169,513000.0
2011-12-19 10:50:00,11.49,11.49,11.47,11.47,218200.0,8.6169,8.6169,8.6019,8.6019,218200.0
2011-12-19 10:55:00,11.47,11.49,11.46,11.47,146600.0,8.6019,8.6169,8.5944,8.6019,146600.0
2011-12-19 11:00:00,11.47,11.49,11.44,11.44,273400.0,8.6019,8.6169,8.5794,8.5794,273400.0
2011-12-19 11:05:00,11.45,11.47,11.41,11.47,458400.0,8.5869,8.6019,8.5569,8.6019,458400.0
2011-12-19 11:10:00,11.47,11.49,11.47,11.48,216600.0,8.6019,8.6169,8.6019,8.6094,216600.0
2011-12-19 11:15:00,11.48,11.5,11.47,11.49,212800.0,8.6094,8.6244,8.6019,8.6169,212800.0
2011-12-19 11:20:00,11.49,11.51,11.49,11.49,192800.0,8.6169,8.6319,8.6169,8.6169,192800.0
2011-12-19 11:25:00,11.49,11.51,11.48,11.5,138200.0,8.6169,8.6319,8.6094,8.6244,138200.0
2011-12-19 11:30:00,11.51,11.51,11.48,11.49,191200.0,8.6319,8.6319,8.6094,8.6169,191200.0
2011-12-19 11:35:00,11.49,11.5,11.48,11.48,386000.0,8.6169,8.6244,8.6094,8.6094,386000.0
2011-12-19 11:40:00,11.48,11.49,11.45,11.45,291200.0,8.6094,8.6169,8.5869,8.5869,291200.0
2011-12-19 11:45:00,11.45,11.45,11.42,11.44,231000.0,8.5869,8.5869,8.5644,8.5794,231000.0
2011-12-19 11:50:00,11.44,11.45,11.44,11.45,122200.0,8.5794,8.5869,8.5794,8.5869,122200.0
2011-12-19 11:55:00,11.45,11.46,11.44,11.44,136800.0,8.5869,8.5944,8.5794,8.5794,136800.0
2011-12-19 12:00:00,11.45,11.47,11.44,11.47,122400.0,8.5869,8.6019,8.5794,8.6019,122400.0
2011-12-19 12:05:00,11.47,11.49,11.46,11.49,189400.0,8.6019,8.6169,8.5944,8.6169,189400.0
2011-12-19 12:10:00,11.49,11.49,11.47,11.48,125600.0,8.6169,8.6169,8.6019,8.6094,125600.0
2011-12-19 12:15:00,11.48,11.48,11.47,11.48,95000.0,8.6094,8.6094,8.6019,8.6094,95000.0
2011-12-19 12:20:00,11.48,11.5,11.48,11.49,193200.0,8.6094,8.6244,8.6094,8.6169,193200.0
2011-12-19 12:25:00,11.49,11.5,11.49,11.5,83600.0,8.6169,8.6244,8.6169,8.6244,83600.0
2011-12-19 12:30:00,11.5,11.5,11.48,11.49,105400.0,8.6244,8.6244,8.6094,8.6169,105400.0
2011-12-19 12:35:00,11.49,11.49,11.47,11.49,153400.0,8.6169,8.6169,8.6019,8.6169,153400.0
2011-12-19 12:40:00,11.49,11.5,11.47,11.48,136200.0,8.6169,8.6244,8.6019,8.6094,136200.0
2011-12-19 12:45:00,11.48,11.49,11.48,11.49,171400.0,8.6094,8.6169,8.6094,8.6169,171400.0
2011-12-19 12:50:00,11.49,11.5,11.49,11.49,171400.0,8.6169,8.6244,8.6169,8.6169,171400.0
2011-12-19 12:55:00,11.49,11.5,11.49,11.49,70400.0,8.6169,8.6244,8.6169,8.6169,70400.0
2011-12-19 13:00:00,11.49,11.5,11.49,11.49,113800.0,8.6169,8.6244,8.6169,8.6169,113800.0
2011-12-19 13:05:00,11.49,11.49,11.49,11.49,297200.0,8.6169,8.6169,8.6169,8.6169,297200.0
2011-12-19 13:10:00,11.49,11.49,11.49,11.49,133800.0,8.6169,8.6169,8.6169,8.6169,133800.0
2011-12-19 13:15:00,11.49,11.49,11.47,11.47,183800.0,8.6169,8.6169,8.6019,8.6019,183800.0
2011-12-19 13:20:00,11.47,11.49,11.47,11.49,193800.0,8.6019,8.6169,8.6019,8.6169,193800.0
2011-12-19 13:25:00,11.49,11.5,11.49,11.49,156200.0,8.6169,8.6244,8.6169,8.6169,156200.0
2011-12-19 13:30:00,11.49,11.5,11.48,11.48,125200.0,8.6169,8.6244,8.6094,8.6094,125200.0
2011-12-19 13:35:00,11.48,11.49,11.47,11.47,171800.0,8.6094,8.6169,8.6019,8.6019,171800.0
2011-12-19 13:40:00,11.47,11.48,11.47,11.48,66400.0,8.6019,8.6094,8.6019,8.6094,66400.0
2011-12-19 13:45:00,11.48,11.49,11.47,11.49,183400.0,8.6094,8.6169,8.6019,8.6169,183400.0
2011-12-19 13:50:00,11.49,11.5,11.49,11.49,335800.0,8.6169,8.6244,8.6169,8.6169,335800.0
2011-12-19 13:55:00,11.49,11.49,11.48,11.48,113200.0,8.6169,8.6169,8.6094,8.6094,113200.0
2011-12-19 14:00:00,11.49,11.49,11.47,11.48,209400.0,8.6169,8.6169,8.6019,8.6094,209400.0
2011-12-19 14:05:00,11.48,11.49,11.47,11.47,163800.0,8.6094,8.6169,8.6019,8.6019,163800.0
2011-12-19 14:10:00,11.47,11.48,11.47,11.47,57800.0,8.6019,8.6094,8.6019,8.6019,57800.0
2011-12-19 14:15:00,11.47,11.48,11.45,11.45,222600.0,8.6019,8.6094,8.5869,8.5869,222600.0
2011-12-19 14:20:00,11.45,11.47,11.45,11.46,154200.0,8.5869,8.6019,8.5869,8.5944,154200.0
2011-12-19 14:25:00,11.46,11.46,11.44,11.45,141000.0,8.5944,8.5944,8.5794,8.5869,141000.0
2011-12-19 14:30:00,11.45,11.45,11.44,11.44,178400.0,8.5869,8.5869,8.5794,8.5794,178400.0
2011-12-19 14:35:00,11.44,11.44,11.43,11.44,184600.0,8.5794,8.5794,8.5719,8.5794,184600.0
2011-12-19 14:40:00,11.44,11.44,11.44,11.44,139800.0,8.5794,8.5794,8.5794,8.5794,139800.0
2011-12-19 14:45:00,11.44,11.45,11.43,11.44,386800.0,8.5794,8.5869,8.5719,8.5794,386800.0
2011-12-19 14:50:00,11.44,11.45,11.44,11.44,100600.0,8.5794,8.5869,8.5794,8.5794,100600.0
2011-12-19 14:55:00,11.44,11.46,11.43,11.46,239600.0,8.5794,8.5944,8.5719,8.5944,239600.0
2011-12-19 15:00:00,11.46,11.46,11.37,11.37,533000.0,8.5944,8.5944,8.5269,8.5269,533000.0
2011-12-19 15:05:00,11.38,11.4,11.37,11.38,814800.0,8.5344,8.5494,8.5269,8.5344,814800.0
2011-12-19 15:10:00,11.38,11.38,11.36,11.37,358000.0,8.5344,8.5344,8.5194,8.5269,358000.0
2011-12-19 15:15:00,11.37,11.39,11.37,11.39,368000.0,8.5269,8.5419,8.5269,8.5419,368000.0
2011-12-19 15:20:00,11.39,11.41,11.37,11.4,776000.0,8.5419,8.5569,8.5269,8.5494,776000.0
2011-12-19 15:25:00,11.4,11.4,11.37,11.38,411000.0,8.5494,8.5494,8.5269,8.5344,411000.0
2011-12-19 15:30:00,11.38,11.39,11.36,11.38,601600.0,8.5344,8.5419,8.5194,8.5344,601600.0
2011-12-19 15:35:00,11.38,11.39,11.37,11.39,272200.0,8.5344,8.5419,8.5269,8.5419,272200.0
2011-12-19 15:40:00,11.39,11.4,11.36,11.38,678200.0,8.5419,8.5494,8.5194,8.5344,678200.0
2011-12-19 15:45:00,11.38,11.4,11.38,11.4,850000.0,8.5344,8.5494,8.5344,8.5494,850000.0
2011-12-19 15:50:00,11.4,11.4,11.37,11.4,1328000.0,8.5494,8.5494,8.5269,8.5494,1328000.0
2011-12-19 15:55:00,11.4,11.45,11.39,11.43,2470800.0,8.5494,8.5869,8.5419,8.5719,2470800.0
2011-12-20 09:30:00,11.6,11.8,11.6,11.74,995200.0,8.6994,8.8494,8.6994,8.8044,995200.0
2011-12-20 09:35:00,11.74,11.79,11.71,11.76,870600.0,8.8044,8.8419,8.7819,8.8194,870600.0
2011-12-20 09:40:00,11.76,11.78,11.74,11.75,726800.0,8.8194,8.8344,8.8044,8.8119,726800.0
2011-12-20 09:45:00,11.75,11.75,11.68,11.69,464600.0,8.8119,8.8119,8.7594,8.7669,464600.0
2011-12-20 09:50:00,11.69,11.73,11.68,11.72,264600.0,8.7669,8.7969,8.7594,8.7894,264600.0
2011-12-20 09:55:00,11.73,11.74,11.72,11.72,366200.0,8.7969,8.8044,8.7894,8.7894,366200.0
2011-12-20 10:00:00,11.72,11.74,11.7,11.72,416000.0,8.7894,8.8044,8.7744,8.7894,416000.0
2011-12-20 10:05:00,11.72,11.73,11.68,11.72,378400.0,8.7894,8.7969,8.7594,8.7894,378400.0
2011-12-20 10:10:00,11.72,11.72,11.67,11.72,694000.0,8.7894,8.7894,8.7519,8.7894,694000.0
2011-12-20 10:15:00,11.72,11.74,11.7,11.71,294800.0,8.7894,8.8044,8.7744,8.7819,294800.0
2011-12-20 10:20:00,11.71,11.72,11.69,11.7,230200.0,8.7819,8.7894,8.7669,8.7744,230200.0
2011-12-20 10:25:00,11.69,11.73,11.69,11.72,712200.0,8.7669,8.7969,8.7669,8.7894,712200.0
2011-12-20 10:30:00,11.72,11.74,11.71,11.72,392000.0,8.7894,8.8044,8.7819,8.7894,392000.0
2011-12-20 10:35:00,11.72,11.73,11.72,11.72,339600.0,8.7894,8.7969,8.7894,8.7894,339600.0
2011-12-20 10:40:00,11.72,11.73,11.72,11.72,259800.0,8.7894,8.7969,8.7894,8.7894,259800.0
2011-12-20 10:45:00,11.72,11.73,11.72,11.72,102800.0,8.7894,8.7969,8.7894,8.7894,102800.0
2011-12-20 10:50:00,11.72,11.73,11.72,11.72,257400.0,8.7894,8.7969,8.7894,8.7894,257400.0
2011-12-20 10:55:00,11.72,11.73,11.71,11.71,360200.0,8.7894,8.7969,8.7819,8.7819,360200.0
2011-12-20 11:00:00,11.71,11.73,11.71,11.72,235000.0,8.7819,8.7969,8.7819,8.7894,235000.0
2011-12-20 11:05:00,11.72,11.74,11.72,11.72,311400.0,8.7894,8.8044,8.7894,8.7894,311400.0
2011-12-20 11:10:00,11.72,11.74,11.72,11.72,159400.0,8.7894,8.8044,8.7894,8.7894,159400.0
2011-12-20 11:15:00,11.72,11.74,11.72,11.72,159000.0,8.7894,8.8044,8.7894,8.7894,159000.0
2011-12-20 11:20:00,11.72,11.73,11.72,11.72,51600.0,8.7894,8.7969,8.7894,8.7894,51600.0
2011-12-20 11:25:00,11.73,11.73,11.63,11.68,1958800.0,8.7969,8.7969,8.7219,8.7594,1958800.0
2011-12-20 11:30:00,11.68,11.7,11.67,11.7,196400.0,8.7594,8.7744,8.7519,8.7744,196400.0
2011-12-20 11:35:00,11.7,11.72,11.7,11.71,153200.0,8.7744,8.7894,8.7744,8.7819,153200.0
2011-12-20 11:40:00,11.71,11.71,11.68,11.69,121400.0,8.7819,8.7819,8.7594,8.7669,121400.0
2011-12-20 11:45:00,11.69,11.74,11.69,11.74,404600.0,8.7669,8.8044,8.7669,8.8044,404600.0
2011-12-20 11:50:00,11.73,11.79,11.73,11.77,753600.0,8.7969,8.8419,8.7969,8.8269,753600.0
2011-12-20 11:55:00,11.78,11.78,11.75,11.77,190400.0,8.8344,8.8344,8.8119,8.8269,190400.0
2011-12-20 12:00:00,11.77,11.78,11.76,11.77,184800.0,8.8269,8.8344,8.8194,8.8269,184800.0
2011-12-20 12:05:00,11.77,11.78,11.77,11.77,169600.0,8.8269,8.8344,8.8269,8.8269,169600.0
2011-12-20 12:10:00,11.77,11.78,11.77,11.77,131200.0,8.8269,8.8344,8.8269,8.8269,131200.0
2011-12-20 12:15:00,11.77,11.81,11.77,11.78,183200.0,8.8269,8.8569,8.8269,8.8344,183200.0
2011-12-20 12:20:00,11.78,11.8,11.78,11.8,201200.0,8.8344,8.8494,8.8344,8.8494,201200.0
2011-12-20 12:25:00,11.79,11.8,11.77,11.78,190200.0,8.8419,8.8494,8.8269,8.8344,190200.0
2011-12-20 12:30:00,11.78,11.78,11.77,11.77,217000.0,8.8344,8.8344,8.8269,8.8269,217000.0
2011-12-20 12:35:00,11.77,11.77,11.76,11.77,116000.0,8.8269,8.8269,8.8194,8.8269,116000.0
2011-12-20 12:40:00,11.77,11.8,11.76,11.77,450800.0,8.8269,8.8494,8.8194,8.8269,450800.0
2011-12-20 12:45:00,11.78,11.78,11.76,11.76,197600.0,8.8344,8.8344,8.8194,8.8194,197600.0
2011-12-20 12:50:00,11.77,11.79,11.76,11.78,193200.0,8.8269,8.8419,8.8194,8.8344,193200.0
2011-12-20 12:55:00,11.78,11.79,11.78,11.79,159400.0,8.8344,8.8419,8.8344,8.8419,159400.0
2011-12-20 13:00:00,11.79,11.83,11.79,11.81,608000.0,8.8419,8.8719,8.8419,8.8569,608000.0
2011-12-20 13:05:00,11.81,11.83,11.79,11.82,355400.0,8.8569,8.8719,8.8419,8.8644,355400.0
2011-12-20 13:10:00,11.82,11.83,11.8,11.81,261400.0,8.8644,8.8719,8.8494,8.8569,261400.0
2011-12-20 13:15:00,11.81,11.81,11.8,11.81,317600.0,8.8569,8.8569,8.8494,8.8569,317600.0
2011-12-20 13:20:00,11.81,11.83,11.81,11.81,160400.0,8.8569,8.8719,8.8569,8.8569,160400.0
2011-12-20 13:25:00,11.81,11.83,11.81,11.81,275400.0,8.8569,8.8719,8.8569,8.8569,275400.0
2011-12-20 13:30:00,11.81,11.81,11.79,11.8,818200.0,8.8569,8.8569,8.8419,8.8494,818200.0
2011-12-20 13:35:00,11.79,11.8,11.78,11.78,114200.0,8.8419,8.8494,8.8344,8.8344,114200.0
2011-12-20 13:40:00,11.78,11.79,11.77,11.79,312800.0,8.8344,8.8419,8.8269,8.8419,312800.0
2011-12-20 13:45:00,11.79,11.8,11.78,11.8,180600.0,8.8419,8.8494,8.8344,8.8494,180600.0
2011-12-20 13:50:00,11.8,11.8,11.79,11.8,218400.0,8.8494,8.8494,8.8419,8.8494,218400.0
2011-12-20 13:55:00,11.8,11.8,11.78,11.78,724600.0,8.8494,8.8494,8.8344,8.8344,724600.0
2011-12-20 14:00:00,11.78,11.79,11.76,11.77,402000.0,8.8344,8.8419,8.8194,8.8269,402000.0
2011-12-20 14:05:00,11.76,11.76,11.74,11.76,464200.0,8.8194,8.8194,8.8044,8.8194,464200.0
2011-12-20 14:10:00,11.76,11.76,11.75,11.76,78600.0,8.8194,8.8194,8.8119,8.8194,78600.0
2011-12-20 14:15:00,11.75,11.76,11.74,11.76,330400.0,8.8119,8.8194,8.8044,8.8194,330400.0
2011-12-20 14:20:00,11.76,11.77,11.75,11.76,217600.0,8.8194,8.8269,8.8119,8.8194,217600.0
2011-12-20 14:25:00,11.77,11.78,11.77,11.78,140600.0,8.8269,8.8344,8.8269,8.8344,140600.0
2011-12-20 14:30:00,11.78,11.8,11.78,11.79,139200.0,8.8344,8.8494,8.8344,8.8419,139200.0
2011-12-20 14:35:00,11.79,11.79,11.77,11.78,174600.0,8.8419,8.8419,8.8269,8.8344,174600.0
2011-12-20 14:40:00,11.78,11.81,11.78,11.81,264600.0,8.8344,8.8569,8.8344,8.8569,264600.0
2011-12-20 14:45:00,11.81,11.81,11.78,11.78,419400.0,8.8569,8.8569,8.8344,8.8344,419400.0
2011-12-20 14:50:00,11.78,11.79,11.77,11.79,295400.0,8.8344,8.8419,8.8269,8.8419,295400.0
2011-12-20 14:55:00,11.79,11.79,11.77,11.78,539400.0,8.8419,8.8419,8.8269,8.8344,539400.0
2011-12-20 15:00:00,11.78,11.79,11.78,11.78,150600.0,8.8344,8.8419,8.8344,8.8344,150600.0
2011-12-20 15:05:00,11.78,11.8,11.77,11.79,373600.0,8.8344,8.8494,8.8269,8.8419,373600.0
2011-12-20 15:10:00,11.79,11.79,11.78,11.78,175400.0,8.8419,8.8419,8.8344,8.8344,175400.0
2011-12-20 15:15:00,11.79,11.79,11.77,11.78,528800.0,8.8419,8.8419,8.8269,8.8344,528800.0
2011-12-20 15:20:00,11.78,11.78,11.76,11.76,383400.0,8.8344,8.8344,8.8194,8.8194,383400.0
2011-12-20 15:25:00,11.76,11.77,11.74,11.77,468200.0,8.8194,8.8269,8.8044,8.8269,468200.0
2011-12-20 15:30:00,11.77,11.77,11.74,11.75,472000.0,8.8269,8.8269,8.8044,8.8119,472000.0
2011-12-20 15:35:00,11.75,11.76,11.73,11.74,756000.0,8.8119,8.8194,8.7969,8.8044,756000.0
2011-12-20 15:40:00,11.74,11.77,11.74,11.75,546200.0,8.8044,8.8269,8.8044,8.8119,546200.0
2011-12-20 15:45:00,11.75,11.79,11.75,11.77,878600.0,8.8119,8.8419,8.8119,8.8269,878600.0
2011-12-20 15:50:00,11.77,11.77,11.72,11.74,1667000.0,8.8269,8.8269,8.7894,8.8044,1667000.0
2011-12-20 15:55:00,11.73,11.74,11.68,11.71,5366400.0,8.7969,8.8044,8.7594,8.7819,5366400.0
2011-12-21 09:30:00,11.74,11.83,11.73,11.76,898200.0,8.8044,8.8719,8.7969,8.8194,898200.0
2011-12-21 09:35:00,11.76,11.79,11.74,11.78,376400.0,8.8194,8.8419,8.8044,8.8344,376400.0
2011-12-21 09:40:00,11.78,11.8,11.76,11.79,284600.0,8.8344,8.8494,8.8194,8.8419,284600.0
2011-12-21 09:45:00,11.8,11.8,11.76,11.77,346600.0,8.8494,8.8494,8.8194,8.8269,346600.0
2011-12-21 09:50:00,11.77,11.79,11.76,11.78,120800.0,8.8269,8.8419,8.8194,8.8344,120800.0
2011-12-21 09:55:00,11.78,11.78,11.74,11.76,220600.0,8.8344,8.8344,8.8044,8.8194,220600.0
2011-12-21 10:00:00,11.76,11.78,11.73,11.78,351400.0,8.8194,8.8344,8.7969,8.8344,351400.0
2011-12-21 10:05:00,11.78,11.81,11.78,11.81,311000.0,8.8344,8.8569,8.8344,8.8569,311000.0
2011-12-21 10:10:00,11.81,11.82,11.8,11.81,289600.0,8.8569,8.8644,8.8494,8.8569,289600.0
2011-12-21 10:15:00,11.81,11.81,11.79,11.81,268400.0,8.8569,8.8569,8.8419,8.8569,268400.0
2011-12-21 10:20:00,11.81,11.83,11.79,11.79,348600.0,8.8569,8.8719,8.8419,8.8419,348600.0
2011-12-21 10:25:00,11.79,11.79,11.75,11.76,254400.0,8.8419,8.8419,8.8119,8.8194,254400.0
2011-12-21 10:30:00,11.75,11.81,11.75,11.81,366600.0,8.8119,8.8569,8.8119,8.8569,366600.0
2011-12-21 10:35:00,11.8,11.8,11.79,11.79,180600.0,8.8494,8.8494,8.8419,8.8419,180600.0
2011-12-21 10:40:00,11.79,11.8,11.74,11.74,219400.0,8.8419,8.8494,8.8044,8.8044,219400.0
2011-12-21 10:45:00,11.75,11.77,11.75,11.77,183400.0,8.8119,8.8269,8.8119,8.8269,183400.0
2011-12-21 10:50:00,11.77,11.77,11.72,11.74,179000.0,8.8269,8.8269,8.7894,8.8044,179000.0
2011-12-21 10:55:00,11.74,11.74,11.72,11.72,313000.0,8.8044,8.8044,8.7894,8.7894,313000.0
2011-12-21 11:00:00,11.72,11.72,11.71,11.71,240000.0,8.7894,8.7894,8.7819,8.7819,240000.0
2011-12-21 11:05:00,11.71,11.71,11.68,11.68,289600.0,8.7819,8.7819,8.7594,8.7594,289600.0
2011-12-21 11:10:00,11.68,11.68,11.66,11.66,204600.0,8.7594,8.7594,8.7444,8.7444,204600.0
2011-12-21 11:15:00,11.67,11.67,11.64,11.67,321400.0,8.7519,8.7519,8.7294,8.7519,321400.0
2011-12-21 11:20:00,11.66,11.68,11.65,11.67,164600.0,8.7444,8.7594,8.7369,8.7519,164600.0
2011-12-21 11:25:00,11.68,11.7,11.67,11.69,174000.0,8.7594,8.7744,8.7519,8.7669,174000.0
2011-12-21 11:30:00,11.69,11.71,11.69,11.7,175000.0,8.7669,8.7819,8.7669,8.7744,175000.0
2011-12-21 11:35:00,11.7,11.72,11.7,11.71,83800.0,8.7744,8.7894,8.7744,8.7819,83800.0
2011-12-21 11:40:00,11.72,11.72,11.69,11.69,244400.0,8.7894,8.7894,8.7669,8.7669,244400.0
2011-12-21 11:45:00,11.69,11.7,11.68,11.7,204800.0,8.7669,8.7744,8.7594,8.7744,204800.0
2011-12-21 11:50:00,11.7,11.7,11.69,11.7,85200.0,8.7744,8.7744,8.7669,8.7744,85200.0
2011-12-21 11:55:00,11.7,11.7,11.67,11.7,178800.0,8.7744,8.7744,8.7519,8.7744,178800.0
2011-12-21 12:00:00,11.7,11.72,11.7,11.72,240600.0,8.7744,8.7894,8.7744,8.7894,240600.0
2011-12-21 12:05:00,11.72,11.72,11.66,11.67,242000.0,8.7894,8.7894,8.7444,8.7519,242000.0
2011-12-21 12:10:00,11.67,11.67,11.65,11.67,230800.0,8.7519,8.7519,8.7369,8.7519,230800.0
2011-12-21 12:15:00,11.67,11.69,11.66,11.69,79600.0,8.7519,8.7669,8.7444,8.7669,79600.0
2011-12-21 12:20:00,11.69,11.7,11.68,11.69,139800.0,8.7669,8.7744,8.7594,8.7669,139800.0
2011-12-21 12:25:00,11.69,11.69,11.65,11.67,305400.0,8.7669,8.7669,8.7369,8.7519,305400.0
2011-12-21 12:30:00,11.67,11.68,11.66,11.68,208000.0,8.7519,8.7594,8.7444,8.7594,208000.0
2011-12-21 12:35:00,11.68,11.72,11.67,11.72,509400.0,8.7594,8.7894,8.7519,8.7894,509400.0
2011-12-21 12:40:00,11.72,11.72,11.67,11.71,443200.0,8.7894,8.7894,8.7519,8.7819,443200.0
2011-12-21 12:45:00,11.71,11.72,11.7,11.72,83200.0,8.7819,8.7894,8.7744,8.7894,83200.0
2011-12-21 12:50:00,11.72,11.72,11.71,11.71,114600.0,8.7894,8.7894,8.7819,8.7819,114600.0
2011-12-21 12:55:00,11.71,11.72,11.7,11.72,121000.0,8.7819,8.7894,8.7744,8.7894,121000.0
2011-12-21 13:00:00,11.72,11.74,11.72,11.72,259200.0,8.7894,8.8044,8.7894,8.7894,259200.0
2011-12-21 13:05:00,11.73,11.74,11.72,11.73,114800.0,8.7969,8.8044,8.7894,8.7969,114800.0
2011-12-21 13:10:00,11.73,11.74,11.72,11.72,104200.0,8.7969,8.8044,8.7894,8.7894,104200.0
2011-12-21 13:15:00,11.72,11.73,11.72,11.72,373800.0,8.7894,8.7969,8.7894,8.7894,373800.0
2011-12-21 13:20:00,11.71,11.72,11.71,11.71,520800.0,8.7819,8.7894,8.7819,8.7819,520800.0
2011-12-21 13:25:00,11.71,11.72,11.71,11.72,104200.0,8.7819,8.7894,8.7819,8.7894,104200.0
2011-12-21 13:30:00,11.72,11.72,11.71,11.71,52000.0,8.7894,8.7894,8.7819,8.7819,52000.0
2011-12-21 13:35:00,11.71,11.72,11.71,11.72,129400.0,8.7819,8.7894,8.7819,8.7894,129400.0
2011-12-21 13:40:00,11.72,11.72,11.69,11.71,259800.0,8.7894,8.7894,8.7669,8.7819,259800.0
2011-12-21 13:45:00,11.71,11.72,11.7,11.72,319000.0,8.7819,8.7894,8.7744,8.7894,319000.0
2011-12-21 13:50:00,11.72,11.77,11.72,11.76,302000.0,8.7894,8.8269,8.7894,8.8194,302000.0
2011-12-21 13:55:00,11.75,11.76,11.74,11.76,906400.0,8.8119,8.8194,8.8044,8.8194,906400.0
2011-12-21 14:00:00,11.76,11.79,11.74,11.78,551600.0,8.8194,8.8419,8.8044,8.8344,551600.0
2011-12-21 14:05:00,11.78,11.79,11.76,11.79,386000.0,8.8344,8.8419,8.8194,8.8419,386000.0
2011-12-21 14:10:00,11.79,11.79,11.76,11.77,644600.0,8.8419,8.8419,8.8194,8.8269,644600.0
2011-12-21 14:15:00,11.77,11.78,11.74,11.76,647400.0,8.8269,8.8344,8.8044,8.8194,647400.0
2011-12-21 14:20:00,11.76,11.77,11.75,11.76,311000.0,8.8194,8.8269,8.8119,8.8194,311000.0
2011-12-21 14:25:00,11.76,11.78,11.76,11.76,334800.0,8.8194,8.8344,8.8194,8.8194,334800.0
2011-12-21 14:30:00,11.76,11.78,11.74,11.75,188000.0,8.8194,8.8344,8.8044,8.8119,188000.0
2011-12-21 14:35:00,11.75,11.77,11.74,11.74,817400.0,8.8119,8.8269,8.8044,8.8044,817400.0
2011-12-21 14:40:00,11.74,11.76,11.72,11.72,807200.0,8.8044,8.8194,8.7894,8.7894,807200.0
2011-12-21 14:45:00,11.72,11.76,11.72,11.76,418000.0,8.7894,8.8194,8.7894,8.8194,418000.0
2011-12-21 14:50:00,11.76,11.76,11.75,11.75,57400.0,8.8194,8.8194,8.8119,8.8119,57400.0
2011-12-21 14:55:00,11.76,11.77,11.74,11.74,441200.0,8.8194,8.8269,8.8044,8.8044,441200.0
2011-12-21 15:00:00,11.74,11.76,11.73,11.76,249200.0,8.8044,8.8194,8.7969,8.8194,249200.0
2011-12-21 15:05:00,11.76,11.78,11.75,11.78,325000.0,8.8194,8.8344,8.8119,8.8344,325000.0
2011-12-21 15:10:00,11.78,11.81,11.77,11.81,266600.0,8.8344,8.8569,8.8269,8.8569,266600.0
2011-12-21 15:15:00,11.81,11.83,11.8,11.81,373600.0,8.8569,8.8719,8.8494,8.8569,373600.0
2011-12-21 15:20:00,11.81,11.81,11.8,11.8,128000.0,8.8569,8.8569,8.8494,8.8494,128000.0
2011-12-21 15:25:00,11.81,11.81,11.8,11.81,307200.0,8.8569,8.8569,8.8494,8.8569,307200.0
2011-12-21 15:30:00,11.81,11.83,11.81,11.81,567200.0,8.8569,8.8719,8.8569,8.8569,567200.0
2011-12-21 15:35:00,11.81,11.83,11.81,11.83,620800.0,8.8569,8.8719,8.8569,8.8719,620800.0
2011-12-21 15:40:00,11.83,11.83,11.81,11.81,276000.0,8.8719,8.8719,8.8569,8.8569,276000.0
2011-12-21 15:45:00,11.81,11.81,11.79,11.8,368600.0,8.8569,8.8569,8.8419,8.8494,368600.0
2011-12-21 15:50:00,11.8,11.8,11.77,11.78,578200.0,8.8494,8.8494,8.8269,8.8344,578200.0
2011-12-21 15:55:00,11.78,11.81,11.78,11.8,1048200.0,8.8344,8.8569,8.8344,8.8494,1048200.0
2011-12-22 09:30:00,11.8,11.83,11.74,11.76,211200.0,8.8494,8.8719,8.8044,8.8194,211200.0
2011-12-22 09:35:00,11.76,11.81,11.76,11.81,371000.0,8.8194,8.8569,8.8194,8.8569,371000.0
2011-12-22 09:40:00,11.81,11.83,11.8,11.81,172000.0,8.8569,8.8719,8.8494,8.8569,172000.0
2011-12-22 09:45:00,11.81,11.82,11.81,11.81,117400.0,8.8569,8.8644,8.8569,8.8569,117400.0
2011-12-22 09:50:00,11.81,11.81,11.79,11.8,263000.0,8.8569,8.8569,8.8419,8.8494,263000.0
2011-12-22 09:55:00,11.8,11.81,11.78,11.8,115000.0,8.8494,8.8569,8.8344,8.8494,115000.0
2011-12-22 10:00:00,11.8,11.82,11.77,11.77,254800.0,8.8494,8.8644,8.8269,8.8269,254800.0
2011-12-22 10:05:00,11.77,11.79,11.76,11.76,177200.0,8.8269,8.8419,8.8194,8.8194,177200.0
2011-12-22 10:10:00,11.76,11.8,11.76,11.8,163000.0,8.8194,8.8494,8.8194,8.8494,163000.0
2011-12-22 10:15:00,11.8,11.83,11.8,11.81,330400.0,8.8494,8.8719,8.8494,8.8569,330400.0
2011-12-22 10:20:00,11.81,11.83,11.8,11.81,285600.0,8.8569,8.8719,8.8494,8.8569,285600.0
2011-12-22 10:25:00,11.81,11.85,11.81,11.83,408400.0,8.8569,8.8869,8.8569,8.8719,408400.0
2011-12-22 10:30:00,11.83,11.84,11.83,11.83,128400.0,8.8719,8.8794,8.8719,8.8719,128400.0
2011-12-22 10:35:00,11.83,11.84,11.81,11.84,306400.0,8.8719,8.8794,8.8569,8.8794,306400.0
2011-12-22 10:40:00,11.83,11.84,11.83,11.83,101200.0,8.8719,8.8794,8.8719,8.8719,101200.0
2011-12-22 10:45:00,11.83,11.84,11.81,11.82,158200.0,8.8719,8.8794,8.8569,8.8644,158200.0
2011-12-22 10:50:00,11.81,11.83,11.81,11.83,82200.0,8.8569,8.8719,8.8569,8.8719,82200.0
2011-12-22 10:55:00,11.83,11.84,11.81,11.83,393600.0,8.8719,8.8794,8.8569,8.8719,393600.0
2011-12-22 11:00:00,11.82,11.84,11.81,11.83,310400.0,8.8644,8.8794,8.8569,8.8719,310400.0
2011-12-22 11:05:00,11.83,11.84,11.82,11.83,533000.0,8.8719,8.8794,8.8644,8.8719,533000.0
2011-12-22 11:10:00,11.83,11.83,11.81,11.81,503000.0,8.8719,8.8719,8.8569,8.8569,503000.0
2011-12-22 11:15:00,11.81,11.81,11.79,11.79,200400.0,8.8569,8.8569,8.8419,8.8419,200400.0
2011-12-22 11:20:00,11.79,11.8,11.78,11.79,198400.0,8.8419,8.8494,8.8344,8.8419,198400.0
2011-12-22 11:25:00,11.79,11.8,11.78,11.79,207200.0,8.8419,8.8494,8.8344,8.8419,207200.0
2011-12-22 11:30:00,11.79,11.79,11.77,11.77,144600.0,8.8419,8.8419,8.8269,8.8269,144600.0
2011-12-22 11:35:00,11.78,11.8,11.77,11.78,187000.0,8.8344,8.8494,8.8269,8.8344,187000.0
2011-12-22 11:40:00,11.78,11.8,11.77,11.78,808600.0,8.8344,8.8494,8.8269,8.8344,808600.0
2011-12-22 11:45:00,11.78,11.8,11.77,11.79,374200.0,8.8344,8.8494,8.8269,8.8419,374200.0
2011-12-22 11:50:00,11.79,11.79,11.77,11.78,300600.0,8.8419,8.8419,8.8269,8.8344,300600.0
2011-12-22 11:55:00,11.78,11.79,11.77,11.78,522400.0,8.8344,8.8419,8.8269,8.8344,522400.0
2011-12-22 12:00:00,11.79,11.79,11.78,11.79,316200.0,8.8419,8.8419,8.8344,8.8419,316200.0
2011-12-22 12:05:00,11.79,11.79,11.79,11.79,38400.0,8.8419,8.8419,8.8419,8.8419,38400.0
2011-12-22 12:10:00,11.79,11.81,11.79,11.81,347800.0,8.8419,8.8569,8.8419,8.8569,347800.0
2011-12-22 12:15:00,11.81,11.82,11.81,11.82,134000.0,8.8569,8.8644,8.8569,8.8644,134000.0
2011-12-22 12:20:00,11.82,11.83,11.81,11.83,191200.0,8.8644,8.8719,8.8569,8.8719,191200.0
2011-12-22 12:25:00,11.83,11.83,11.82,11.83,301200.0,8.8719,8.8719,8.8644,8.8719,301200.0
2011-12-22 12:30:00,11.83,11.84,11.82,11.84,274800.0,8.8719,8.8794,8.8644,8.8794,274800.0
2011-12-22 12:35:00,11.84,11.84,11.81,11.81,725400.0,8.8794,8.8794,8.8569,8.8569,725400.0
2011-12-22 12:40:00,11.81,11.82,11.81,11.82,185600.0,8.8569,8.8644,8.8569,8.8644,185600.0
2011-12-22 12:45:00,11.82,11.83,11.8,11.8,251600.0,8.8644,8.8719,8.8494,8.8494,251600.0
2011-12-22 12:50:00,11.8,11.81,11.8,11.81,51000.0,8.8494,8.8569,8.8494,8.8569,51000.0
2011-12-22 12:55:00,11.81,11.81,11.81,11.81,89400.0,8.8569,8.8569,8.8569,8.8569,89400.0
2011-12-22 13:00:00,11.81,11.81,11.81,11.81,72600.0,8.8569,8.8569,8.8569,8.8569,72600.0
2011-12-22 13:05:00,11.81,11.81,11.81,11.81,431200.0,8.8569,8.8569,8.8569,8.8569,431200.0
2011-12-22 13:10:00,11.81,11.81,11.8,11.81,202600.0,8.8569,8.8569,8.8494,8.8569,202600.0
2011-12-22 13:15:00,11.81,11.81,11.8,11.81,53400.0,8.8569,8.8569,8.8494,8.8569,53400.0
2011-12-22 13:20:00,11.81,11.81,11.8,11.81,226400.0,8.8569,8.8569,8.8494,8.8569,226400.0
2011-12-22 13:25:00,11.81,11.83,11.81,11.82,181800.0,8.8569,8.8719,8.8569,8.8644,181800.0
2011-12-22 13:30:00,11.82,11.83,11.81,11.82,207800.0,8.8644,8.8719,8.8569,8.8644,207800.0
2011-12-22 13:35:00,11.83,11.83,11.81,11.81,179400.0,8.8719,8.8719,8.8569,8.8569,179400.0
2011-12-22 13:40:00,11.82,11.82,11.81,11.81,310000.0,8.8644,8.8644,8.8569,8.8569,310000.0
2011-12-22 13:45:00,11.81,11.81,11.81,11.81,26000.0,8.8569,8.8569,8.8569,8.8569,26000.0
2011-12-22 13:50:00,11.81,11.82,11.81,11.81,91200.0,8.8569,8.8644,8.8569,8.8569,91200.0
2011-12-22 13:55:00,11.81,11.83,11.81,11.81,174600.0,8.8569,8.8719,8.8569,8.8569,174600.0
2011-12-22 14:00:00,11.81,11.81,11.8,11.8,148600.0,8.8569,8.8569,8.8494,8.8494,148600.0
2011-12-22 14:05:00,11.8,11.81,11.79,11.8,378800.0,8.8494,8.8569,8.8419,8.8494,378800.0
2011-12-22 14:10:00,11.8,11.81,11.78,11.79,314000.0,8.8494,8.8569,8.8344,8.8419,314000.0
2011-12-22 14:15:00,11.79,11.8,11.79,11.8,280200.0,8.8419,8.8494,8.8419,8.8494,280200.0
2011-12-22 14:20:00,11.8,11.81,11.8,11.8,156400.0,8.8494,8.8569,8.8494,8.8494,156400.0
2011-12-22 14:25:00,11.8,11.81,11.8,11.8,194200.0,8.8494,8.8569,8.8494,8.8494,194200.0
2011-12-22 14:30:00,11.8,11.81,11.8,11.81,506800.0,8.8494,8.8569,8.8494,8.8569,506800.0
2011-12-22 14:35:00,11.81,11.81,11.79,11.8,382200.0,8.8569,8.8569,8.8419,8.8494,382200.0
2011-12-22 14:40:00,11.8,11.81,11.8,11.8,177000.0,8.8494,8.8569,8.8494,8.8494,177000.0
2011-12-22 14:45:00,11.8,11.8,11.8,11.8,139200.0,8.8494,8.8494,8.8494,8.8494,139200.0
2011-12-22 14:50:00,11.8,11.81,11.8,11.81,192800.0,8.8494,8.8569,8.8494,8.8569,192800.0
2011-12-22 14:55:00,11.81,11.82,11.81,11.82,352400.0,8.8569,8.8644,8.8569,8.8644,352400.0
2011-12-22 15:00:00,11.82,11.82,11.81,11.82,465800.0,8.8644,8.8644,8.8569,8.8644,465800.0
2011-12-22 15:05:00,11.81,11.83,11.81,11.83,199200.0,8.8569,8.8719,8.8569,8.8719,199200.0
2011-12-22 15:10:00,11.83,11.83,11.81,11.82,378800.0,8.8719,8.8719,8.8569,8.8644,378800.0
2011-12-22 15:15:00,11.82,11.83,11.81,11.81,373800.0,8.8644,8.8719,8.8569,8.8569,373800.0
2011-12-22 15:20:00,11.81,11.81,11.81,11.81,296800.0,8.8569,8.8569,8.8569,8.8569,296800.0
2011-12-22 15:25:00,11.81,11.82,11.81,11.81,420400.0,8.8569,8.8644,8.8569,8.8569,420400.0
2011-12-22 15:30:00,11.81,11.83,11.81,11.81,196000.0,8.8569,8.8719,8.8569,8.8569,196000.0
2011-12-22 15:35:00,11.82,11.83,11.81,11.82,359400.0,8.8644,8.8719,8.8569,8.8644,359400.0
2011-12-22 15:40:00,11.82,11.83,11.81,11.82,335000.0,8.8644,8.8719,8.8569,8.8644,335000.0
2011-12-22 15:45:00,11.82,11.83,11.81,11.81,317000.0,8.8644,8.8719,8.8569,8.8569,317000.0
2011-12-22 15:50:00,11.81,11.82,11.81,11.81,429200.0,8.8569,8.8644,8.8569,8.8569,429200.0
2011-12-22 15:55:00,11.81,11.82,11.8,11.81,1225200.0,8.8569,8.8644,8.8494,8.8569,1225200.0
2011-12-23 09:30:00,11.88,11.93,11.84,11.84,226600.0,8.9094,8.9469,8.8794,8.8794,226600.0
2011-12-23 09:35:00,11.84,11.88,11.83,11.85,105200.0,8.8794,8.9094,8.8719,8.8869,105200.0
2011-12-23 09:40:00,11.86,11.88,11.86,11.86,69200.0,8.8944,8.9094,8.8944,8.8944,69200.0
2011-12-23 09:45:00,11.86,11.88,11.86,11.87,93200.0,8.8944,8.9094,8.8944,8.9019,93200.0
2011-12-23 09:50:00,11.87,11.9,11.87,11.9,82000.0,8.9019,8.9244,8.9019,8.9244,82000.0
2011-12-23 09:55:00,11.9,11.9,11.88,11.88,81800.0,8.9244,8.9244,8.9094,8.9094,81800.0
2011-12-23 10:00:00,11.88,11.88,11.86,11.87,160400.0,8.9094,8.9094,8.8944,8.9019,160400.0
2011-12-23 10:05:00,11.87,11.88,11.86,11.87,481600.0,8.9019,8.9094,8.8944,8.9019,481600.0
2011-12-23 10:10:00,11.87,11.88,11.85,11.86,219200.0,8.9019,8.9094,8.8869,8.8944,219200.0
2011-12-23 10:15:00,11.86,11.87,11.82,11.84,683200.0,8.8944,8.9019,8.8644,8.8794,683200.0
2011-12-23 10:20:00,11.84,11.87,11.84,11.87,133000.0,8.8794,8.9019,8.8794,8.9019,133000.0
2011-12-23 10:25:00,11.87,11.87,11.86,11.86,256000.0,8.9019,8.9019,8.8944,8.8944,256000.0
2011-12-23 10:30:00,11.86,11.87,11.85,11.87,116400.0,8.8944,8.9019,8.8869,8.9019,116400.0
2011-12-23 10:35:00,11.87,11.88,11.86,11.87,186600.0,8.9019,8.9094,8.8944,8.9019,186600.0
2011-12-23 10:40:00,11.87,11.87,11.87,11.87,35600.0,8.9019,8.9019,8.9019,8.9019,35600.0
2011-12-23 10:45:00,11.87,11.88,11.85,11.85,534000.0,8.9019,8.9094,8.8869,8.8869,534000.0
2011-12-23 10:50:00,11.85,11.86,11.84,11.85,198000.0,8.8869,8.8944,8.8794,8.8869,198000.0
2011-12-23 10:55:00,11.85,11.88,11.85,11.88,82200.0,8.8869,8.9094,8.8869,8.9094,82200.0
2011-12-23 11:00:00,11.87,11.88,11.87,11.88,137800.0,8.9019,8.9094,8.9019,8.9094,137800.0
2011-12-23 11:05:00,11.88,11.88,11.86,11.86,51600.0,8.9094,8.9094,8.8944,8.8944,51600.0
2011-12-23 11:10:00,11.87,11.88,11.86,11.87,341600.0,8.9019,8.9094,8.8944,8.9019,341600.0
2011-12-23 11:15:00,11.87,11.87,11.86,11.87,169400.0,8.9019,8.9019,8.8944,8.9019,169400.0
2011-12-23 11:20:00,11.87,11.88,11.87,11.87,124600.0,8.9019,8.9094,8.9019,8.9019,124600.0
2011-12-23 11:25:00,11.87,11.88,11.87,11.88,96600.0,8.9019,8.9094,8.9019,8.9094,96600.0
2011-12-23 11:30:00,11.88,11.88,11.87,11.88,359200.0,8.9094,8.9094,8.9019,8.9094,359200.0
2011-12-23 11:35:00,11.88,11.88,11.87,11.88,442200.0,8.9094,8.9094,8.9019,8.9094,442200.0
2011-12-23 11:40:00,11.88,11.88,11.87,11.88,192800.0,8.9094,8.9094,8.9019,8.9094,192800.0
2011-12-23 11:45:00,11.88,11.88,11.87,11.87,262200.0,8.9094,8.9094,8.9019,8.9019,262200.0
2011-12-23 11:50:00,11.88,11.88,11.87,11.88,186800.0,8.9094,8.9094,8.9019,8.9094,186800.0
2011-12-23 11:55:00,11.88,11.88,11.87,11.88,131200.0,8.9094,8.9094,8.9019,8.9094,131200.0
2011-12-23 12:00:00,11.88,11.88,11.87,11.88,192000.0,8.9094,8.9094,8.9019,8.9094,192000.0
2011-12-23 12:05:00,11.88,11.88,11.87,11.87,337800.0,8.9094,8.9094,8.9019,8.9019,337800.0
2011-12-23 12:10:00,11.87,11.88,11.87,11.88,335000.0,8.9019,8.9094,8.9019,8.9094,335000.0
2011-12-23 12:15:00,11.87,11.88,11.87,11.88,177600.0,8.9019,8.9094,8.9019,8.9094,177600.0
2011-12-23 12:20:00,11.88,11.88,11.87,11.88,274600.0,8.9094,8.9094,8.9019,8.9094,274600.0
2011-12-23 12:25:00,11.88,11.88,11.87,11.88,179800.0,8.9094,8.9094,8.9019,8.9094,179800.0
2011-12-23 12:30:00,11.88,11.88,11.87,11.88,627400.0,8.9094,8.9094,8.9019,8.9094,627400.0
2011-12-23 12:35:00,11.88,11.88,11.87,11.88,173200.0,8.9094,8.9094,8.9019,8.9094,173200.0
2011-12-23 12:40:00,11.88,11.88,11.87,11.87,166000.0,8.9094,8.9094,8.9019,8.9019,166000.0
2011-12-23 12:45:00,11.87,11.87,11.87,11.87,160800.0,8.9019,8.9019,8.9019,8.9019,160800.0
2011-12-23 12:50:00,11.87,11.87,11.87,11.87,152400.0,8.9019,8.9019,8.9019,8.9019,152400.0
2011-12-23 12:55:00,11.87,11.88,11.87,11.88,134600.0,8.9019,8.9094,8.9019,8.9094,134600.0
2011-12-23 13:00:00,11.88,11.88,11.87,11.88,60600.0,8.9094,8.9094,8.9019,8.9094,60600.0
2011-12-23 13:05:00,11.88,11.88,11.87,11.88,93800.0,8.9094,8.9094,8.9019,8.9094,93800.0
2011-12-23 13:10:00,11.88,11.88,11.88,11.88,181200.0,8.9094,8.9094,8.9094,8.9094,181200.0
2011-12-23 13:15:00,11.88,11.9,11.88,11.89,101000.0,8.9094,8.9244,8.9094,8.9169,101000.0
2011-12-23 13:20:00,11.89,11.91,11.89,11.9,108600.0,8.9169,8.9319,8.9169,8.9244,108600.0
2011-12-23 13:25:00,11.91,11.92,11.9,11.92,53400.0,8.9319,8.9394,8.9244,8.9394,53400.0
2011-12-23 13:30:00,11.92,11.93,11.92,11.92,40200.0,8.9394,8.9469,8.9394,8.9394,40200.0
2011-12-23 13:35:00,11.93,11.93,11.91,11.92,315000.0,8.9469,8.9469,8.9319,8.9394,315000.0
2011-12-23 13:40:00,11.92,11.92,11.88,11.88,435200.0,8.9394,8.9394,8.9094,8.9094,435200.0
2011-12-23 13:45:00,11.89,11.89,11.88,11.89,26800.0,8.9169,8.9169,8.9094,8.9169,26800.0
2011-12-23 13:50:00,11.89,11.9,11.89,11.9,129000.0,8.9169,8.9244,8.9169,8.9244,129000.0
2011-12-23 13:55:00,11.9,11.9,11.9,11.9,95800.0,8.9244,8.9244,8.9244,8.9244,95800.0
2011-12-23 14:00:00,11.9,11.91,11.9,11.91,127400.0,8.9244,8.9319,8.9244,8.9319,127400.0
2011-12-23 14:05:00,11.9,11.93,11.9,11.93,81800.0,8.9244,8.9469,8.9244,8.9469,81800.0
2011-12-23 14:10:00,11.93,11.94,11.93,11.94,191800.0,8.9469,8.9544,8.9469,8.9544,191800.0
2011-12-23 14:15:00,11.94,11.95,11.94,11.95,84000.0,8.9544,8.9619,8.9544,8.9619,84000.0
2011-12-23 14:20:00,11.95,11.96,11.94,11.96,105400.0,8.9619,8.9694,8.9544,8.9694,105400.0
2011-12-23 14:25:00,11.96,11.96,11.95,11.96,28800.0,8.9694,8.9694,8.9619,8.9694,28800.0
2011-12-23 14:30:00,11.96,11.96,11.95,11.96,130000.0,8.9694,8.9694,8.9619,8.9694,130000.0
2011-12-23 14:35:00,11.96,11.96,11.95,11.96,144600.0,8.9694,8.9694,8.9619,8.9694,144600.0
2011-12-23 14:40:00,11.95,11.96,11.95,11.96,70200.0,8.9619,8.9694,8.9619,8.9694,70200.0
2011-12-23 14:45:00,11.95,11.96,11.94,11.94,402800.0,8.9619,8.9694,8.9544,8.9544,402800.0
2011-12-23 14:50:00,11.94,11.95,11.94,11.94,87400.0,8.9544,8.9619,8.9544,8.9544,87400.0
2011-12-23 14:55:00,11.94,11.94,11.92,11.93,119600.0,8.9544,8.9544,8.9394,8.9469,119600.0
2011-12-23 15:00:00,11.93,11.93,11.92,11.93,138600.0,8.9469,8.9469,8.9394,8.9469,138600.0
2011-12-23 15:05:00,11.93,11.93,11.92,11.92,139600.0,8.9469,8.9469,8.9394,8.9394,139600.0
2011-12-23 15:10:00,11.92,11.92,11.9,11.9,191400.0,8.9394,8.9394,8.9244,8.9244,191400.0
2011-12-23 15:15:00,11.9,11.92,11.9,11.92,195600.0,8.9244,8.9394,8.9244,8.9394,195600.0
2011-12-23 15:20:00,11.92,11.92,11.9,11.9,198400.0,8.9394,8.9394,8.9244,8.9244,198400.0
2011-12-23 15:25:00,11.9,11.9,11.88,11.88,300200.0,8.9244,8.9244,8.9094,8.9094,300200.0
2011-12-23 15:30:00,11.88,11.9,11.88,11.9,258800.0,8.9094,8.9244,8.9094,8.9244,258800.0
2011-12-23 15:35:00,11.9,11.9,11.89,11.9,235200.0,8.9244,8.9244,8.9169,8.9244,235200.0
2011-12-23 15:40:00,11.9,11.93,11.9,11.93,341000.0,8.9244,8.9469,8.9244,8.9469,341000.0
2011-12-23 15:45:00,11.93,11.93,11.9,11.9,470600.0,8.9469,8.9469,8.9244,8.9244,470600.0
2011-12-23 15:50:00,11.9,11.91,11.9,11.9,805000.0,8.9244,8.9319,8.9244,8.9244,805000.0
2011-12-23 15:55:00,11.9,11.93,11.9,11.92,1320000.0,8.9244,8.9469,8.9244,8.9394,1320000.0
2011-12-27 09:30:00,11.92,11.92,11.82,11.82,208800.0,8.9394,8.9394,8.8644,8.8644,208800.0
2011-12-27 09:35:00,11.83,11.88,11.82,11.87,147200.0,8.8719,8.9094,8.8644,8.9019,147200.0
2011-12-27 09:40:00,11.87,11.88,11.87,11.88,184000.0,8.9019,8.9094,8.9019,8.9094,184000.0
2011-12-27 09:45:00,11.89,11.89,11.86,11.88,276000.0,8.9169,8.9169,8.8944,8.9094,276000.0
2011-12-27 09:50:00,11.87,11.92,11.87,11.92,73200.0,8.9019,8.9394,8.9019,8.9394,73200.0
2011-12-27 09:55:00,11.91,11.94,11.91,11.93,173400.0,8.9319,8.9544,8.9319,8.9469,173400.0
2011-12-27 10:00:00,11.93,11.95,11.92,11.92,290200.0,8.9469,8.9619,8.9394,8.9394,290200.0
2011-12-27 10:05:00,11.92,11.93,11.92,11.92,135600.0,8.9394,8.9469,8.9394,8.9394,135600.0
2011-12-27 10:10:00,11.92,11.93,11.91,11.92,129200.0,8.9394,8.9469,8.9319,8.9394,129200.0
2011-12-27 10:15:00,11.92,11.93,11.9,11.93,69600.0,8.9394,8.9469,8.9244,8.9469,69600.0
2011-12-27 10:20:00,11.92,11.94,11.92,11.94,131400.0,8.9394,8.9544,8.9394,8.9544,131400.0
2011-12-27 10:25:00,11.94,11.95,11.92,11.92,270000.0,8.9544,8.9619,8.9394,8.9394,270000.0
2011-12-27 10:30:00,11.92,11.93,11.89,11.93,107200.0,8.9394,8.9469,8.9169,8.9469,107200.0
2011-12-27 10:35:00,11.93,11.93,11.91,11.92,167800.0,8.9469,8.9469,8.9319,8.9394,167800.0
2011-12-27 10:40:00,11.92,11.93,11.9,11.93,234400.0,8.9394,8.9469,8.9244,8.9469,234400.0
2011-12-27 10:45:00,11.92,11.93,11.91,11.93,339800.0,8.9394,8.9469,8.9319,8.9469,339800.0
2011-12-27 10:50:00,11.93,11.94,11.88,11.89,391000.0,8.9469,8.9544,8.9094,8.9169,391000.0
2011-12-27 10:55:00,11.89,11.9,11.89,11.9,35800.0,8.9169,8.9244,8.9169,8.9244,35800.0
2011-12-27 11:00:00,11.9,11.9,11.89,11.9,58200.0,8.9244,8.9244,8.9169,8.9244,58200.0
2011-12-27 11:05:00,11.91,11.92,11.9,11.91,204000.0,8.9319,8.9394,8.9244,8.9319,204000.0
2011-12-27 11:10:00,11.9,11.93,11.9,11.93,84400.0,8.9244,8.9469,8.9244,8.9469,84400.0
2011-12-27 11:15:00,11.93,11.93,11.92,11.92,29400.0,8.9469,8.9469,8.9394,8.9394,29400.0
2011-12-27 11:20:00,11.93,11.93,11.92,11.92,39800.0,8.9469,8.9469,8.9394,8.9394,39800.0
2011-12-27 11:25:00,11.92,11.93,11.92,11.92,115600.0,8.9394,8.9469,8.9394,8.9394,115600.0
2011-12-27 11:30:00,11.93,11.93,11.92,11.92,30000.0,8.9469,8.9469,8.9394,8.9394,30000.0
2011-12-27 11:35:00,11.92,11.93,11.92,11.92,111200.0,8.9394,8.9469,8.9394,8.9394,111200.0
2011-12-27 11:40:00,11.92,11.92,11.92,11.92,27400.0,8.9394,8.9394,8.9394,8.9394,27400.0
2011-12-27 11:45:00,11.92,11.93,11.92,11.92,48800.0,8.9394,8.9469,8.9394,8.9394,48800.0
2011-12-27 11:50:00,11.92,11.92,11.91,11.92,57200.0,8.9394,8.9394,8.9319,8.9394,57200.0
2011-12-27 11:55:00,11.92,11.92,11.9,11.9,84200.0,8.9394,8.9394,8.9244,8.9244,84200.0
2011-12-27 12:00:00,11.91,11.93,11.9,11.92,249600.0,8.9319,8.9469,8.9244,8.9394,249600.0
2011-12-27 12:05:00,11.93,11.93,11.91,11.92,138200.0,8.9469,8.9469,8.9319,8.9394,138200.0
2011-12-27 12:10:00,11.92,11.93,11.9,11.9,329000.0,8.9394,8.9469,8.9244,8.9244,329000.0
2011-12-27 12:15:00,11.9,11.9,11.9,11.9,11000.0,8.9244,8.9244,8.9244,8.9244,11000.0
2011-12-27 12:20:00,11.9,11.9,11.9,11.9,14200.0,8.9244,8.9244,8.9244,8.9244,14200.0
2011-12-27 12:25:00,11.9,11.9,11.9,11.9,34600.0,8.9244,8.9244,8.9244,8.9244,34600.0
2011-12-27 12:30:00,11.9,11.9,11.89,11.9,48800.0,8.9244,8.9244,8.9169,8.9244,48800.0
2011-12-27 12:35:00,11.9,11.9,11.89,11.9,35800.0,8.9244,8.9244,8.9169,8.9244,35800.0
2011-12-27 12:40:00,11.89,11.9,11.89,11.9,127400.0,8.9169,8.9244,8.9169,8.9244,127400.0
2011-12-27 12:45:00,11.9,11.9,11.9,11.9,46000.0,8.9244,8.9244,8.9244,8.9244,46000.0
2011-12-27 12:50:00,11.9,11.9,11.9,11.9,22600.0,8.9244,8.9244,8.9244,8.9244,22600.0
2011-12-27 12:55:00,11.9,11.9,11.9,11.9,58600.0,8.9244,8.9244,8.9244,8.9244,58600.0
2011-12-27 13:00:00,11.9,11.9,11.9,11.9,26200.0,8.9244,8.9244,8.9244,8.9244,26200.0
2011-12-27 13:05:00,11.9,11.9,11.9,11.9,46000.0,8.9244,8.9244,8.9244,8.9244,46000.0
2011-12-27 13:10:00,11.9,11.9,11.9,11.9,125600.0,8.9244,8.9244,8.9244,8.9244,125600.0
2011-12-27 13:15:00,11.9,11.91,11.9,11.91,98000.0,8.9244,8.9319,8.9244,8.9319,98000.0
2011-12-27 13:20:00,11.9,11.91,11.9,11.91,65400.0,8.9244,8.9319,8.9244,8.9319,65400.0
2011-12-27 13:25:00,11.91,11.92,11.9,11.91,66200.0,8.9319,8.9394,8.9244,8.9319,66200.0
2011-12-27 13:30:00,11.9,11.91,11.9,11.9,25200.0,8.9244,8.9319,8.9244,8.9244,25200.0
2011-12-27 13:35:00,11.9,11.91,11.9,11.9,60600.0,8.9244,8.9319,8.9244,8.9244,60600.0
2011-12-27 13:40:00,11.9,11.92,11.9,11.9,191200.0,8.9244,8.9394,8.9244,8.9244,191200.0
2011-12-27 13:45:00,11.9,11.92,11.9,11.9,140000.0,8.9244,8.9394,8.9244,8.9244,140000.0
2011-12-27 13:50:00,11.91,11.91,11.9,11.9,135400.0,8.9319,8.9319,8.9244,8.9244,135400.0
2011-12-27 13:55:00,11.9,11.92,11.9,11.92,156200.0,8.9244,8.9394,8.9244,8.9394,156200.0
2011-12-27 14:00:00,11.92,11.92,11.9,11.9,156400.0,8.9394,8.9394,8.9244,8.9244,156400.0
2011-12-27 14:05:00,11.9,11.91,11.9,11.9,140600.0,8.9244,8.9319,8.9244,8.9244,140600.0
2011-12-27 14:10:00,11.9,11.92,11.9,11.92,77000.0,8.9244,8.9394,8.9244,8.9394,77000.0
2011-12-27 14:15:00,11.92,11.92,11.92,11.92,101600.0,8.9394,8.9394,8.9394,8.9394,101600.0
2011-12-27 14:20:00,11.92,11.92,11.92,11.92,30800.0,8.9394,8.9394,8.9394,8.9394,30800.0
2011-12-27 14:25:00,11.92,11.92,11.9,11.91,205200.0,8.9394,8.9394,8.9244,8.9319,205200.0
2011-12-27 14:30:00,11.91,11.91,11.9,11.9,43600.0,8.9319,8.9319,8.9244,8.9244,43600.0
2011-12-27 14:35:00,11.9,11.91,11.9,11.91,57200.0,8.9244,8.9319,8.9244,8.9319,57200.0
2011-12-27 14:40:00,11.9,11.92,11.9,11.91,202000.0,8.9244,8.9394,8.9244,8.9319,202000.0
2011-12-27 14:45:00,11.91,11.92,11.9,11.91,92200.0,8.9319,8.9394,8.9244,8.9319,92200.0
2011-12-27 14:50:00,11.91,11.91,11.9,11.91,304200.0,8.9319,8.9319,8.9244,8.9319,304200.0
2011-12-27 14:55:00,11.9,11.92,11.9,11.9,141400.0,8.9244,8.9394,8.9244,8.9244,141400.0
2011-12-27 15:00:00,11.91,11.91,11.9,11.9,52800.0,8.9319,8.9319,8.9244,8.9244,52800.0
2011-12-27 15:05:00,11.91,11.91,11.9,11.9,72400.0,8.9319,8.9319,8.9244,8.9244,72400.0
2011-12-27 15:10:00,11.9,11.91,11.9,11.9,87800.0,8.9244,8.9319,8.9244,8.9244,87800.0
2011-12-27 15:15:00,11.91,11.92,11.9,11.92,141600.0,8.9319,8.9394,8.9244,8.9394,141600.0
2011-12-27 15:20:00,11.92,11.93,11.9,11.93,230200.0,8.9394,8.9469,8.9244,8.9469,230200.0
2011-12-27 15:25:00,11.92,11.93,11.92,11.92,221400.0,8.9394,8.9469,8.9394,8.9394,221400.0
2011-12-27 15:30:00,11.93,11.93,11.92,11.93,347800.0,8.9469,8.9469,8.9394,8.9469,347800.0
2011-12-27 15:35:00,11.93,11.93,11.9,11.9,226400.0,8.9469,8.9469,8.9244,8.9244,226400.0
2011-12-27 15:40:00,11.9,11.92,11.9,11.92,143200.0,8.9244,8.9394,8.9244,8.9394,143200.0
2011-12-27 15:45:00,11.92,11.93,11.92,11.92,521200.0,8.9394,8.9469,8.9394,8.9394,521200.0
2011-12-27 15:50:00,11.92,11.92,11.9,11.92,274400.0,8.9394,8.9394,8.9244,8.9394,274400.0
2011-12-27 15:55:00,11.92,11.92,11.9,11.9,621200.0,8.9394,8.9394,8.9244,8.9244,621200.0
2011-12-28 09:30:00,11.87,11.91,11.8,11.83,223400.0,8.9019,8.9319,8.8494,8.8719,223400.0
2011-12-28 09:35:00,11.83,11.89,11.83,11.88,106200.0,8.8719,8.9169,8.8719,8.9094,106200.0
2011-12-28 09:40:00,11.88,11.9,11.87,11.9,75200.0,8.9094,8.9244,8.9019,8.9244,75200.0
2011-12-28 09:45:00,11.89,11.89,11.84,11.85,82600.0,8.9169,8.9169,8.8794,8.8869,82600.0
2011-12-28 09:50:00,11.85,11.85,11.81,11.81,48800.0,8.8869,8.8869,8.8569,8.8569,48800.0
2011-12-28 09:55:00,11.82,11.83,11.81,11.83,63200.0,8.8644,8.8719,8.8569,8.8719,63200.0
2011-12-28 10:00:00,11.82,11.83,11.79,11.8,120800.0,8.8644,8.8719,8.8419,8.8494,120800.0
2011-12-28 10:05:00,11.8,11.82,11.79,11.8,137000.0,8.8494,8.8644,8.8419,8.8494,137000.0
2011-12-28 10:10:00,11.8,11.81,11.78,11.79,296200.0,8.8494,8.8569,8.8344,8.8419,296200.0
2011-12-28 10:15:00,11.79,11.79,11.74,11.78,248600.0,8.8419,8.8419,8.8044,8.8344,248600.0
2011-12-28 10:20:00,11.77,11.77,11.75,11.76,150800.0,8.8269,8.8269,8.8119,8.8194,150800.0
2011-12-28 10:25:00,11.76,11.77,11.74,11.74,184600.0,8.8194,8.8269,8.8044,8.8044,184600.0
2011-12-28 10:30:00,11.74,11.78,11.74,11.76,368200.0,8.8044,8.8344,8.8044,8.8194,368200.0
2011-12-28 10:35:00,11.76,11.77,11.74,11.75,258600.0,8.8194,8.8269,8.8044,8.8119,258600.0
2011-12-28 10:40:00,11.75,11.75,11.74,11.75,168400.0,8.8119,8.8119,8.8044,8.8119,168400.0
2011-12-28 10:45:00,11.75,11.75,11.74,11.74,142400.0,8.8119,8.8119,8.8044,8.8044,142400.0
2011-12-28 10:50:00,11.74,11.74,11.73,11.73,117400.0,8.8044,8.8044,8.7969,8.7969,117400.0
2011-12-28 10:55:00,11.73,11.74,11.72,11.74,293600.0,8.7969,8.8044,8.7894,8.8044,293600.0
2011-12-28 11:00:00,11.74,11.75,11.73,11.75,347400.0,8.8044,8.8119,8.7969,8.8119,347400.0
2011-12-28 11:05:00,11.75,11.76,11.74,11.74,295000.0,8.8119,8.8194,8.8044,8.8044,295000.0
2011-12-28 11:10:00,11.74,11.75,11.74,11.74,111800.0,8.8044,8.8119,8.8044,8.8044,111800.0
2011-12-28 11:15:00,11.74,11.75,11.74,11.75,85800.0,8.8044,8.8119,8.8044,8.8119,85800.0
2011-12-28 11:20:00,11.74,11.74,11.73,11.74,264800.0,8.8044,8.8044,8.7969,8.8044,264800.0
2011-12-28 11:25:00,11.74,11.74,11.72,11.73,185200.0,8.8044,8.8044,8.7894,8.7969,185200.0
2011-12-28 11:30:00,11.72,11.74,11.72,11.73,123800.0,8.7894,8.8044,8.7894,8.7969,123800.0
2011-12-28 11:35:00,11.72,11.73,11.71,11.72,83600.0,8.7894,8.7969,8.7819,8.7894,83600.0
2011-12-28 11:40:00,11.72,11.73,11.7,11.71,396800.0,8.7894,8.7969,8.7744,8.7819,396800.0
2011-12-28 11:45:00,11.71,11.72,11.71,11.72,68000.0,8.7819,8.7894,8.7819,8.7894,68000.0
2011-12-28 11:50:00,11.72,11.73,11.72,11.72,276000.0,8.7894,8.7969,8.7894,8.7894,276000.0
2011-12-28 11:55:00,11.72,11.72,11.7,11.71,326600.0,8.7894,8.7894,8.7744,8.7819,326600.0
2011-12-28 12:00:00,11.71,11.72,11.71,11.71,78600.0,8.7819,8.7894,8.7819,8.7819,78600.0
2011-12-28 12:05:00,11.71,11.71,11.7,11.7,287800.0,8.7819,8.7819,8.7744,8.7744,287800.0
2011-12-28 12:10:00,11.7,11.71,11.7,11.71,74600.0,8.7744,8.7819,8.7744,8.7819,74600.0
2011-12-28 12:15:00,11.71,11.71,11.7,11.7,129400.0,8.7819,8.7819,8.7744,8.7744,129400.0
2011-12-28 12:20:00,11.7,11.71,11.7,11.7,218000.0,8.7744,8.7819,8.7744,8.7744,218000.0
2011-12-28 12:25:00,11.7,11.7,11.69,11.7,76000.0,8.7744,8.7744,8.7669,8.7744,76000.0
2011-12-28 12:30:00,11.7,11.7,11.7,11.7,62000.0,8.7744,8.7744,8.7744,8.7744,62000.0
2011-12-28 12:35:00,11.7,11.7,11.7,11.7,49600.0,8.7744,8.7744,8.7744,8.7744,49600.0
2011-12-28 12:40:00,11.7,11.71,11.69,11.7,125800.0,8.7744,8.7819,8.7669,8.7744,125800.0
2011-12-28 12:45:00,11.71,11.72,11.71,11.72,67200.0,8.7819,8.7894,8.7819,8.7894,67200.0
2011-12-28 12:50:00,11.72,11.72,11.68,11.69,215800.0,8.7894,8.7894,8.7594,8.7669,215800.0
2011-12-28 12:55:00,11.69,11.7,11.69,11.7,42200.0,8.7669,8.7744,8.7669,8.7744,42200.0
2011-12-28 13:00:00,11.7,11.71,11.69,11.71,44200.0,8.7744,8.7819,8.7669,8.7819,44200.0
2011-12-28 13:05:00,11.7,11.71,11.7,11.71,64000.0,8.7744,8.7819,8.7744,8.7819,64000.0
2011-12-28 13:10:00,11.71,11.72,11.71,11.72,116400.0,8.7819,8.7894,8.7819,8.7894,116400.0
2011-12-28 13:15:00,11.72,11.74,11.72,11.74,51800.0,8.7894,8.8044,8.7894,8.8044,51800.0
2011-12-28 13:20:00,11.74,11.74,11.72,11.73,89400.0,8.8044,8.8044,8.7894,8.7969,89400.0
2011-12-28 13:25:00,11.72,11.74,11.72,11.73,95600.0,8.7894,8.8044,8.7894,8.7969,95600.0
2011-12-28 13:30:00,11.74,11.74,11.72,11.74,129600.0,8.8044,8.8044,8.7894,8.8044,129600.0
2011-12-28 13:35:00,11.74,11.75,11.72,11.74,151200.0,8.8044,8.8119,8.7894,8.8044,151200.0
2011-12-28 13:40:00,11.74,11.75,11.73,11.74,235200.0,8.8044,8.8119,8.7969,8.8044,235200.0
2011-12-28 13:45:00,11.74,11.76,11.74,11.74,182200.0,8.8044,8.8194,8.8044,8.8044,182200.0
2011-12-28 13:50:00,11.74,11.76,11.74,11.76,42800.0,8.8044,8.8194,8.8044,8.8194,42800.0
2011-12-28 13:55:00,11.76,11.77,11.75,11.77,145200.0,8.8194,8.8269,8.8119,8.8269,145200.0
2011-12-28 14:00:00,11.76,11.77,11.74,11.74,105400.0,8.8194,8.8269,8.8044,8.8044,105400.0
2011-12-28 14:05:00,11.74,11.77,11.74,11.74,203200.0,8.8044,8.8269,8.8044,8.8044,203200.0
2011-12-28 14:10:00,11.74,11.75,11.73,11.74,75200.0,8.8044,8.8119,8.7969,8.8044,75200.0
2011-12-28 14:15:00,11.74,11.74,11.72,11.72,141600.0,8.8044,8.8044,8.7894,8.7894,141600.0
2011-12-28 14:20:00,11.72,11.73,11.72,11.72,51400.0,8.7894,8.7969,8.7894,8.7894,51400.0
2011-12-28 14:25:00,11.72,11.73,11.72,11.72,102200.0,8.7894,8.7969,8.7894,8.7894,102200.0
2011-12-28 14:30:00,11.73,11.74,11.72,11.72,101400.0,8.7969,8.8044,8.7894,8.7894,101400.0
2011-12-28 14:35:00,11.72,11.74,11.72,11.72,138200.0,8.7894,8.8044,8.7894,8.7894,138200.0
2011-12-28 14:40:00,11.72,11.73,11.72,11.72,49200.0,8.7894,8.7969,8.7894,8.7894,49200.0
2011-12-28 14:45:00,11.72,11.72,11.72,11.72,107600.0,8.7894,8.7894,8.7894,8.7894,107600.0
2011-12-28 14:50:00,11.72,11.73,11.72,11.72,63400.0,8.7894,8.7969,8.7894,8.7894,63400.0
2011-12-28 14:55:00,11.72,11.74,11.72,11.73,147600.0,8.7894,8.8044,8.7894,8.7969,147600.0
2011-12-28 15:00:00,11.73,11.74,11.73,11.74,71000.0,8.7969,8.8044,8.7969,8.8044,71000.0
2011-12-28 15:05:00,11.74,11.75,11.74,11.75,154600.0,8.8044,8.8119,8.8044,8.8119,154600.0
2011-12-28 15:10:00,11.74,11.76,11.74,11.76,171400.0,8.8044,8.8194,8.8044,8.8194,171400.0
2011-12-28 15:15:00,11.76,11.76,11.72,11.73,256200.0,8.8194,8.8194,8.7894,8.7969,256200.0
2011-12-28 15:20:00,11.73,11.75,11.72,11.74,261600.0,8.7969,8.8119,8.7894,8.8044,261600.0
2011-12-28 15:25:00,11.74,11.74,11.69,11.7,308600.0,8.8044,8.8044,8.7669,8.7744,308600.0
2011-12-28 15:30:00,11.7,11.7,11.69,11.69,114600.0,8.7744,8.7744,8.7669,8.7669,114600.0
2011-12-28 15:35:00,11.7,11.7,11.69,11.7,189000.0,8.7744,8.7744,8.7669,8.7744,189000.0
2011-12-28 15:40:00,11.7,11.72,11.7,11.72,315800.0,8.7744,8.7894,8.7744,8.7894,315800.0
2011-12-28 15:45:00,11.72,11.74,11.72,11.74,335200.0,8.7894,8.8044,8.7894,8.8044,335200.0
2011-12-28 15:50:00,11.74,11.74,11.73,11.73,646200.0,8.8044,8.8044,8.7969,8.7969,646200.0
2011-12-28 15:55:00,11.73,11.74,11.71,11.73,1243400.0,8.7969,8.8044,8.7819,8.7969,1243400.0
2011-12-29 09:30:00,11.79,11.86,11.79,11.83,177600.0,8.8419,8.8944,8.8419,8.8719,177600.0
2011-12-29 09:35:00,11.83,11.85,11.77,11.8,139000.0,8.8719,8.8869,8.8269,8.8494,139000.0
2011-12-29 09:40:00,11.8,11.84,11.8,11.81,129800.0,8.8494,8.8794,8.8494,8.8569,129800.0
2011-12-29 09:45:00,11.81,11.81,11.76,11.76,94200.0,8.8569,8.8569,8.8194,8.8194,94200.0
2011-12-29 09:50:00,11.76,11.78,11.76,11.78,63400.0,8.8194,8.8344,8.8194,8.8344,63400.0
2011-12-29 09:55:00,11.78,11.8,11.77,11.79,194600.0,8.8344,8.8494,8.8269,8.8419,194600.0
2011-12-29 10:00:00,11.79,11.81,11.79,11.79,137800.0,8.8419,8.8569,8.8419,8.8419,137800.0
2011-12-29 10:05:00,11.79,11.8,11.76,11.8,249200.0,8.8419,8.8494,8.8194,8.8494,249200.0
2011-12-29 10:10:00,11.8,11.8,11.78,11.79,113800.0,8.8494,8.8494,8.8344,8.8419,113800.0
2011-12-29 10:15:00,11.78,11.8,11.78,11.79,204400.0,8.8344,8.8494,8.8344,8.8419,204400.0
2011-12-29 10:20:00,11.78,11.8,11.77,11.8,90200.0,8.8344,8.8494,8.8269,8.8494,90200.0
2011-12-29 10:25:00,11.8,11.83,11.79,11.81,171000.0,8.8494,8.8719,8.8419,8.8569,171000.0
2011-12-29 10:30:00,11.81,11.82,11.8,11.81,411400.0,8.8569,8.8644,8.8494,8.8569,411400.0
2011-12-29 10:35:00,11.81,11.85,11.81,11.85,311600.0,8.8569,8.8869,8.8569,8.8869,311600.0
2011-12-29 10:40:00,11.85,11.85,11.83,11.83,124600.0,8.8869,8.8869,8.8719,8.8719,124600.0
2011-12-29 10:45:00,11.83,11.83,11.82,11.82,22600.0,8.8719,8.8719,8.8644,8.8644,22600.0
2011-12-29 10:50:00,11.82,11.83,11.82,11.83,94000.0,8.8644,8.8719,8.8644,8.8719,94000.0
2011-12-29 10:55:00,11.83,11.83,11.81,11.82,104200.0,8.8719,8.8719,8.8569,8.8644,104200.0
2011-12-29 11:00:00,11.83,11.84,11.81,11.82,279400.0,8.8719,8.8794,8.8569,8.8644,279400.0
2011-12-29 11:05:00,11.81,11.83,11.8,11.8,103200.0,8.8569,8.8719,8.8494,8.8494,103200.0
2011-12-29 11:10:00,11.8,11.83,11.8,11.83,230200.0,8.8494,8.8719,8.8494,8.8719,230200.0
2011-12-29 11:15:00,11.82,11.83,11.81,11.82,121600.0,8.8644,8.8719,8.8569,8.8644,121600.0
2011-12-29 11:20:00,11.82,11.82,11.81,11.81,131800.0,8.8644,8.8644,8.8569,8.8569,131800.0
2011-12-29 11:25:00,11.81,11.81,11.79,11.79,123200.0,8.8569,8.8569,8.8419,8.8419,123200.0
2011-12-29 11:30:00,11.79,11.81,11.79,11.81,260400.0,8.8419,8.8569,8.8419,8.8569,260400.0
2011-12-29 11:35:00,11.81,11.81,11.8,11.81,247200.0,8.8569,8.8569,8.8494,8.8569,247200.0
2011-12-29 11:40:00,11.81,11.81,11.81,11.81,90400.0,8.8569,8.8569,8.8569,8.8569,90400.0
2011-12-29 11:45:00,11.81,11.83,11.81,11.83,37600.0,8.8569,8.8719,8.8569,8.8719,37600.0
2011-12-29 11:50:00,11.82,11.87,11.82,11.87,888800.0,8.8644,8.9019,8.8644,8.9019,888800.0
2011-12-29 11:55:00,11.87,11.89,11.87,11.88,83000.0,8.9019,8.9169,8.9019,8.9094,83000.0
2011-12-29 12:00:00,11.89,11.89,11.88,11.88,119800.0,8.9169,8.9169,8.9094,8.9094,119800.0
2011-12-29 12:05:00,11.88,11.88,11.88,11.88,42600.0,8.9094,8.9094,8.9094,8.9094,42600.0
2011-12-29 12:10:00,11.88,11.88,11.88,11.88,27200.0,8.9094,8.9094,8.9094,8.9094,27200.0
2011-12-29 12:15:00,11.88,11.88,11.88,11.88,65200.0,8.9094,8.9094,8.9094,8.9094,65200.0
2011-12-29 12:20:00,11.88,11.9,11.88,11.9,111200.0,8.9094,8.9244,8.9094,8.9244,111200.0
2011-12-29 12:25:00,11.9,11.9,11.9,11.9,44000.0,8.9244,8.9244,8.9244,8.9244,44000.0
2011-12-29 12:30:00,11.9,11.9,11.89,11.89,128000.0,8.9244,8.9244,8.9169,8.9169,128000.0
2011-12-29 12:35:00,11.89,11.89,11.88,11.88,49600.0,8.9169,8.9169,8.9094,8.9094,49600.0
2011-12-29 12:40:00,11.88,11.89,11.88,11.88,63800.0,8.9094,8.9169,8.9094,8.9094,63800.0
2011-12-29 12:45:00,11.88,11.88,11.88,11.88,22600.0,8.9094,8.9094,8.9094,8.9094,22600.0
2011-12-29 12:50:00,11.88,11.88,11.88,11.88,32600.0,8.9094,8.9094,8.9094,8.9094,32600.0
2011-12-29 12:55:00,11.88,11.89,11.88,11.89,38600.0,8.9094,8.9169,8.9094,8.9169,38600.0
2011-12-29 13:00:00,11.89,11.92,11.89,11.92,139200.0,8.9169,8.9394,8.9169,8.9394,139200.0
2011-12-29 13:05:00,11.92,11.93,11.92,11.93,67200.0,8.9394,8.9469,8.9394,8.9469,67200.0
2011-12-29 13:10:00,11.93,11.93,11.91,11.91,151000.0,8.9469,8.9469,8.9319,8.9319,151000.0
2011-12-29 13:15:00,11.91,11.92,11.9,11.9,126800.0,8.9319,8.9394,8.9244,8.9244,126800.0
2011-12-29 13:20:00,11.9,11.9,11.88,11.88,139800.0,8.9244,8.9244,8.9094,8.9094,139800.0
2011-12-29 13:25:00,11.88,11.9,11.88,11.9,219600.0,8.9094,8.9244,8.9094,8.9244,219600.0
2011-12-29 13:30:00,11.9,11.92,11.9,11.9,285800.0,8.9244,8.9394,8.9244,8.9244,285800.0
2011-12-29 13:35:00,11.9,11.91,11.89,11.91,130400.0,8.9244,8.9319,8.9169,8.9319,130400.0
2011-12-29 13:40:00,11.91,11.93,11.9,11.92,131000.0,8.9319,8.9469,8.9244,8.9394,131000.0
2011-12-29 13:45:00,11.92,11.92,11.9,11.9,52200.0,8.9394,8.9394,8.9244,8.9244,52200.0
2011-12-29 13:50:00,11.9,11.93,11.9,11.93,115200.0,8.9244,8.9469,8.9244,8.9469,115200.0
2011-12-29 13:55:00,11.93,11.93,11.92,11.92,50000.0,8.9469,8.9469,8.9394,8.9394,50000.0
2011-12-29 14:00:00,11.92,11.93,11.92,11.92,99600.0,8.9394,8.9469,8.9394,8.9394,99600.0
2011-12-29 14:05:00,11.92,11.92,11.9,11.9,80800.0,8.9394,8.9394,8.9244,8.9244,80800.0
2011-12-29 14:10:00,11.9,11.9,11.9,11.9,25800.0,8.9244,8.9244,8.9244,8.9244,25800.0
2011-12-29 14:15:00,11.9,11.9,11.9,11.9,42800.0,8.9244,8.9244,8.9244,8.9244,42800.0
2011-12-29 14:20:00,11.9,11.9,11.89,11.89,60600.0,8.9244,8.9244,8.9169,8.9169,60600.0
2011-12-29 14:25:00,11.89,11.9,11.89,11.89,43400.0,8.9169,8.9244,8.9169,8.9169,43400.0
2011-12-29 14:30:00,11.89,11.89,11.87,11.87,192600.0,8.9169,8.9169,8.9019,8.9019,192600.0
2011-12-29 14:35:00,11.87,11.88,11.87,11.87,87200.0,8.9019,8.9094,8.9019,8.9019,87200.0
2011-12-29 14:40:00,11.87,11.88,11.87,11.88,53600.0,8.9019,8.9094,8.9019,8.9094,53600.0
2011-12-29 14:45:00,11.88,11.89,11.88,11.88,55200.0,8.9094,8.9169,8.9094,8.9094,55200.0
2011-12-29 14:50:00,11.89,11.89,11.86,11.87,134000.0,8.9169,8.9169,8.8944,8.9019,134000.0
2011-12-29 14:55:00,11.87,11.87,11.86,11.86,121000.0,8.9019,8.9019,8.8944,8.8944,121000.0
2011-12-29 15:00:00,11.86,11.87,11.86,11.87,104400.0,8.8944,8.9019,8.8944,8.9019,104400.0
2011-12-29 15:05:00,11.87,11.88,11.87,11.88,139200.0,8.9019,8.9094,8.9019,8.9094,139200.0
2011-12-29 15:10:00,11.88,11.89,11.88,11.89,153800.0,8.9094,8.9169,8.9094,8.9169,153800.0
2011-12-29 15:15:00,11.89,11.9,11.88,11.9,158600.0,8.9169,8.9244,8.9094,8.9244,158600.0
2011-12-29 15:20:00,11.9,11.91,11.89,11.91,246000.0,8.9244,8.9319,8.9169,8.9319,246000.0
2011-12-29 15:25:00,11.91,11.91,11.9,11.91,196600.0,8.9319,8.9319,8.9244,8.9319,196600.0
2011-12-29 15:30:00,11.91,11.92,11.9,11.9,189000.0,8.9319,8.9394,8.9244,8.9244,189000.0
2011-12-29 15:35:00,11.9,11.92,11.9,11.92,171400.0,8.9244,8.9394,8.9244,8.9394,171400.0
2011-12-29 15:40:00,11.92,11.93,11.91,11.93,228000.0,8.9394,8.9469,8.9319,8.9469,228000.0
2011-12-29 15:45:00,11.93,11.93,11.89,11.9,531400.0,8.9469,8.9469,8.9169,8.9244,531400.0
2011-12-29 15:50:00,11.9,11.93,11.9,11.92,419800.0,8.9244,8.9469,8.9244,8.9394,419800.0
2011-12-29 15:55:00,11.92,11.93,11.9,11.92,1138800.0,8.9394,8.9469,8.9244,8.9394,1138800.0
2011-12-30 09:30:00,11.87,11.9,11.85,11.86,305400.0,8.9441,8.9667,8.929,8.9366,305400.0
2011-12-30 09:35:00,11.85,11.88,11.85,11.88,44000.0,8.929,8.9516,8.929,8.9516,44000.0
2011-12-30 09:40:00,11.88,11.88,11.85,11.86,67200.0,8.9516,8.9516,8.929,8.9366,67200.0
2011-12-30 09:45:00,11.85,11.9,11.85,11.9,59000.0,8.929,8.9667,8.929,8.9667,59000.0
2011-12-30 09:50:00,11.89,11.9,11.89,11.9,62800.0,8.9592,8.9667,8.9592,8.9667,62800.0
2011-12-30 09:55:00,11.9,11.91,11.88,11.9,65000.0,8.9667,8.9742,8.9516,8.9667,65000.0
2011-12-30 10:00:00,11.9,11.91,11.89,11.91,157000.0,8.9667,8.9742,8.9592,8.9742,157000.0
2011-12-30 10:05:00,11.91,11.92,11.9,11.91,154600.0,8.9742,8.9818,8.9667,8.9742,154600.0
2011-12-30 10:10:00,11.9,11.93,11.9,11.91,83000.0,8.9667,8.9893,8.9667,8.9742,83000.0
2011-12-30 10:15:00,11.91,11.92,11.89,11.9,110000.0,8.9742,8.9818,8.9592,8.9667,110000.0
2011-12-30 10:20:00,11.9,11.9,11.88,11.88,185000.0,8.9667,8.9667,8.9516,8.9516,185000.0
2011-12-30 10:25:00,11.88,11.89,11.87,11.89,101800.0,8.9516,8.9592,8.9441,8.9592,101800.0
2011-12-30 10:30:00,11.89,11.9,11.89,11.9,76800.0,8.9592,8.9667,8.9592,8.9667,76800.0
2011-12-30 10:35:00,11.9,11.91,11.9,11.9,83400.0,8.9667,8.9742,8.9667,8.9667,83400.0
2011-12-30 10:40:00,11.9,11.9,11.9,11.9,96000.0,8.9667,8.9667,8.9667,8.9667,96000.0
2011-12-30 10:45:00,11.9,11.92,11.9,11.92,86400.0,8.9667,8.9818,8.9667,8.9818,86400.0
2011-12-30 10:50:00,11.92,11.93,11.91,11.93,251200.0,8.9818,8.9893,8.9742,8.9893,251200.0
2011-12-30 10:55:00,11.93,11.93,11.92,11.92,143200.0,8.9893,8.9893,8.9818,8.9818,143200.0
2011-12-30 11:00:00,11.92,11.93,11.91,11.91,88200.0,8.9818,8.9893,8.9742,8.9742,88200.0
2011-12-30 11:05:00,11.91,11.93,11.91,11.92,47000.0,8.9742,8.9893,8.9742,8.9818,47000.0
2011-12-30 11:10:00,11.93,11.93,11.92,11.93,103000.0,8.9893,8.9893,8.9818,8.9893,103000.0
2011-12-30 11:15:00,11.92,11.93,11.92,11.92,40600.0,8.9818,8.9893,8.9818,8.9818,40600.0
2011-12-30 11:20:00,11.92,11.93,11.91,11.92,91600.0,8.9818,8.9893,8.9742,8.9818,91600.0
2011-12-30 11:25:00,11.92,11.93,11.91,11.93,79800.0,8.9818,8.9893,8.9742,8.9893,79800.0
2011-12-30 11:30:00,11.93,11.93,11.91,11.92,74400.0,8.9893,8.9893,8.9742,8.9818,74400.0
2011-12-30 11:35:00,11.91,11.92,11.91,11.91,65000.0,8.9742,8.9818,8.9742,8.9742,65000.0
2011-12-30 11:40:00,11.92,11.92,11.9,11.91,254000.0,8.9818,8.9818,8.9667,8.9742,254000.0
2011-12-30 11:45:00,11.91,11.92,11.91,11.91,32600.0,8.9742,8.9818,8.9742,8.9742,32600.0
2011-12-30 11:50:00,11.91,11.91,11.87,11.87,120800.0,8.9742,8.9742,8.9441,8.9441,120800.0
2011-12-30 11:55:00,11.87,11.88,11.84,11.84,104200.0,8.9441,8.9516,8.9215,8.9215,104200.0
2011-12-30 12:00:00,11.84,11.85,11.83,11.83,96400.0,8.9215,8.929,8.914,8.914,96400.0
2011-12-30 12:05:00,11.83,11.84,11.83,11.84,70000.0,8.914,8.9215,8.914,8.9215,70000.0
2011-12-30 12:10:00,11.84,11.84,11.83,11.83,29000.0,8.9215,8.9215,8.914,8.914,29000.0
2011-12-30 12:15:00,11.83,11.85,11.83,11.85,87200.0,8.914,8.929,8.914,8.929,87200.0
2011-12-30 12:20:00,11.84,11.86,11.84,11.86,70000.0,8.9215,8.9366,8.9215,8.9366,70000.0
2011-12-30 12:25:00,11.86,11.87,11.86,11.87,32400.0,8.9366,8.9441,8.9366,8.9441,32400.0
2011-12-30 12:30:00,11.87,11.88,11.87,11.87,29800.0,8.9441,8.9516,8.9441,8.9441,29800.0
2011-12-30 12:35:00,11.87,11.88,11.87,11.88,21400.0,8.9441,8.9516,8.9441,8.9516,21400.0
2011-12-30 12:40:00,11.87,11.88,11.87,11.87,35800.0,8.9441,8.9516,8.9441,8.9441,35800.0
2011-12-30 12:45:00,11.88,11.88,11.87,11.87,27000.0,8.9516,8.9516,8.9441,8.9441,27000.0
2011-12-30 12:50:00,11.87,11.88,11.87,11.87,35800.0,8.9441,8.9516,8.9441,8.9441,35800.0
2011-12-30 12:55:00,11.88,11.88,11.87,11.88,26000.0,8.9516,8.9516,8.9441,8.9516,26000.0
2011-12-30 13:00:00,11.87,11.88,11.87,11.87,110600.0,8.9441,8.9516,8.9441,8.9441,110600.0
2011-12-30 13:05:00,11.87,11.87,11.87,11.87,37000.0,8.9441,8.9441,8.9441,8.9441,37000.0
2011-12-30 13:10:00,11.87,11.87,11.87,11.87,49200.0,8.9441,8.9441,8.9441,8.9441,49200.0
2011-12-30 13:15:00,11.87,11.87,11.86,11.86,54200.0,8.9441,8.9441,8.9366,8.9366,54200.0
2011-12-30 13:20:00,11.86,11.86,11.85,11.85,43800.0,8.9366,8.9366,8.929,8.929,43800.0
2011-12-30 13:25:00,11.85,11.86,11.85,11.85,20400.0,8.929,8.9366,8.929,8.929,20400.0
2011-12-30 13:30:00,11.86,11.86,11.85,11.86,81400.0,8.9366,8.9366,8.929,8.9366,81400.0
2011-12-30 13:35:00,11.86,11.86,11.85,11.86,73000.0,8.9366,8.9366,8.929,8.9366,73000.0
2011-12-30 13:40:00,11.86,11.86,11.85,11.86,24200.0,8.9366,8.9366,8.929,8.9366,24200.0
2011-12-30 13:45:00,11.86,11.86,11.85,11.86,25600.0,8.9366,8.9366,8.929,8.9366,25600.0
2011-12-30 13:50:00,11.86,11.86,11.85,11.86,32000.0,8.9366,8.9366,8.929,8.9366,32000.0
2011-12-30 13:55:00,11.86,11.86,11.85,11.86,51400.0,8.9366,8.9366,8.929,8.9366,51400.0
2011-12-30 14:00:00,11.86,11.86,11.86,11.86,38800.0,8.9366,8.9366,8.9366,8.9366,38800.0
2011-12-30 14:05:00,11.86,11.87,11.86,11.86,52600.0,8.9366,8.9441,8.9366,8.9366,52600.0
2011-12-30 14:10:00,11.87,11.87,11.86,11.87,49400.0,8.9441,8.9441,8.9366,8.9441,49400.0
2011-12-30 14:15:00,11.87,11.87,11.86,11.86,115800.0,8.9441,8.9441,8.9366,8.9366,115800.0
2011-12-30 14:20:00,11.86,11.87,11.84,11.85,211800.0,8.9366,8.9441,8.9215,8.929,211800.0
2011-12-30 14:25:00,11.85,11.85,11.84,11.85,45400.0,8.929,8.929,8.9215,8.929,45400.0
2011-12-30 14:30:00,11.85,11.86,11.85,11.86,86200.0,8.929,8.9366,8.929,8.9366,86200.0
2011-12-30 14:35:00,11.85,11.87,11.85,11.87,183800.0,8.929,8.9441,8.929,8.9441,183800.0
2011-12-30 14:40:00,11.87,11.88,11.87,11.88,72600.0,8.9441,8.9516,8.9441,8.9516,72600.0
2011-12-30 14:45:00,11.87,11.88,11.87,11.87,57000.0,8.9441,8.9516,8.9441,8.9441,57000.0
2011-12-30 14:50:00,11.88,11.88,11.87,11.88,138800.0,8.9516,8.9516,8.9441,8.9516,138800.0
2011-12-30 14:55:00,11.88,11.88,11.88,11.88,86200.0,8.9516,8.9516,8.9516,8.9516,86200.0
2011-12-30 15:00:00,11.88,11.89,11.88,11.89,95800.0,8.9516,8.9592,8.9516,8.9592,95800.0
2011-12-30 15:05:00,11.89,11.9,11.89,11.9,94800.0,8.9592,8.9667,8.9592,8.9667,94800.0
2011-12-30 15:10:00,11.9,11.9,11.89,11.89,94400.0,8.9667,8.9667,8.9592,8.9592,94400.0
2011-12-30 15:15:00,11.89,11.9,11.89,11.9,188600.0,8.9592,8.9667,8.9592,8.9667,188600.0
2011-12-30 15:20:00,11.9,11.9,11.89,11.9,121200.0,8.9667,8.9667,8.9592,8.9667,121200.0
2011-12-30 15:25:00,11.9,11.9,11.88,11.89,162200.0,8.9667,8.9667,8.9516,8.9592,162200.0
2011-12-30 15:30:00,11.89,11.89,11.88,11.88,155400.0,8.9592,8.9592,8.9516,8.9516,155400.0
2011-12-30 15:35:00,11.88,11.88,11.88,11.88,92400.0,8.9516,8.9516,8.9516,8.9516,92400.0
2011-12-30 15:40:00,11.88,11.89,11.88,11.89,208800.0,8.9516,8.9592,8.9516,8.9592,208800.0
2011-12-30 15:45:00,11.89,11.9,11.88,11.89,319600.0,8.9592,8.9667,8.9516,8.9592,319600.0
2011-12-30 15:50:00,11.88,11.89,11.88,11.88,391400.0,8.9516,8.9592,8.9516,8.9516,391400.0
2011-12-30 15:55:00,11.88,11.88,11.86,11.86,1146800.0,8.9516,8.9516,8.9366,8.9366,1146800.0
2012-01-03 09:30:00,12.14,12.25,12.14,12.21,1070600.0,9.1475,9.2304,9.1475,9.2003,1070600.0
2012-01-03 09:35:00,12.22,12.29,12.2,12.27,448000.0,9.2078,9.2606,9.1928,9.2455,448000.0
2012-01-03 09:40:00,12.27,12.29,12.21,12.24,563000.0,9.2455,9.2606,9.2003,9.2229,563000.0
2012-01-03 09:45:00,12.24,12.25,12.19,12.24,663200.0,9.2229,9.2304,9.1852,9.2229,663200.0
2012-01-03 09:50:00,12.24,12.25,12.22,12.24,273400.0,9.2229,9.2304,9.2078,9.2229,273400.0
2012-01-03 09:55:00,12.24,12.24,12.18,12.21,338400.0,9.2229,9.2229,9.1777,9.2003,338400.0
2012-01-03 10:00:00,12.21,12.25,12.2,12.22,791200.0,9.2003,9.2304,9.1928,9.2078,791200.0
2012-01-03 10:05:00,12.22,12.28,12.22,12.26,327200.0,9.2078,9.253,9.2078,9.238,327200.0
2012-01-03 10:10:00,12.27,12.27,12.22,12.24,386200.0,9.2455,9.2455,9.2078,9.2229,386200.0
2012-01-03 10:15:00,12.24,12.26,12.24,12.24,330000.0,9.2229,9.238,9.2229,9.2229,330000.0
2012-01-03 10:20:00,12.24,12.24,12.2,12.21,230400.0,9.2229,9.2229,9.1928,9.2003,230400.0
2012-01-03 10:25:00,12.21,12.23,12.21,12.22,421600.0,9.2003,9.2154,9.2003,9.2078,421600.0
2012-01-03 10:30:00,12.23,12.25,12.22,12.24,499800.0,9.2154,9.2304,9.2078,9.2229,499800.0
2012-01-03 10:35:00,12.24,12.3,12.24,12.29,739200.0,9.2229,9.2681,9.2229,9.2606,739200.0
2012-01-03 10:40:00,12.3,12.33,12.3,12.33,737800.0,9.2681,9.2907,9.2681,9.2907,737800.0
2012-01-03 10:45:00,12.32,12.35,12.31,12.31,470600.0,9.2832,9.3058,9.2756,9.2756,470600.0
2012-01-03 10:50:00,12.31,12.31,12.3,12.31,568000.0,9.2756,9.2756,9.2681,9.2756,568000.0
2012-01-03 10:55:00,12.31,12.31,12.29,12.3,359400.0,9.2756,9.2756,9.2606,9.2681,359400.0
2012-01-03 11:00:00,12.3,12.3,12.28,12.28,279800.0,9.2681,9.2681,9.253,9.253,279800.0
2012-01-03 11:05:00,12.28,12.29,12.28,12.29,308000.0,9.253,9.2606,9.253,9.2606,308000.0
2012-01-03 11:10:00,12.29,12.31,12.28,12.31,1202000.0,9.2606,9.2756,9.253,9.2756,1202000.0
2012-01-03 11:15:00,12.3,12.31,12.28,12.28,397400.0,9.2681,9.2756,9.253,9.253,397400.0
2012-01-03 11:20:00,12.28,12.33,12.28,12.33,906800.0,9.253,9.2907,9.253,9.2907,906800.0
2012-01-03 11:25:00,12.33,12.35,12.31,12.35,283800.0,9.2907,9.3058,9.2756,9.3058,283800.0
2012-01-03 11:30:00,12.35,12.35,12.32,12.32,418400.0,9.3058,9.3058,9.2832,9.2832,418400.0
2012-01-03 11:35:00,12.32,12.33,12.31,12.32,196800.0,9.2832,9.2907,9.2756,9.2832,196800.0
2012-01-03 11:40:00,12.32,12.32,12.28,12.28,301400.0,9.2832,9.2832,9.253,9.253,301400.0
2012-01-03 11:45:00,12.28,12.28,12.24,12.25,320400.0,9.253,9.253,9.2229,9.2304,320400.0
2012-01-03 11:50:00,12.26,12.26,12.24,12.24,290600.0,9.238,9.238,9.2229,9.2229,290600.0
2012-01-03 11:55:00,12.24,12.28,12.24,12.28,400000.0,9.2229,9.253,9.2229,9.253,400000.0
2012-01-03 12:00:00,12.28,12.28,12.27,12.28,168000.0,9.253,9.253,9.2455,9.253,168000.0
2012-01-03 12:05:00,12.28,12.28,12.28,12.28,139600.0,9.253,9.253,9.253,9.253,139600.0
2012-01-03 12:10:00,12.28,12.28,12.27,12.28,348000.0,9.253,9.253,9.2455,9.253,348000.0
2012-01-03 12:15:00,12.28,12.28,12.27,12.28,338000.0,9.253,9.253,9.2455,9.253,338000.0
2012-01-03 12:20:00,12.28,12.28,12.26,12.26,261400.0,9.253,9.253,9.238,9.238,261400.0
2012-01-03 12:25:00,12.26,12.26,12.24,12.24,139400.0,9.238,9.238,9.2229,9.2229,139400.0
2012-01-03 12:30:00,12.25,12.26,12.24,12.26,697200.0,9.2304,9.238,9.2229,9.238,697200.0
2012-01-03 12:35:00,12.26,12.27,12.24,12.25,657400.0,9.238,9.2455,9.2229,9.2304,657400.0
2012-01-03 12:40:00,12.25,12.27,12.24,12.27,167800.0,9.2304,9.2455,9.2229,9.2455,167800.0
2012-01-03 12:45:00,12.27,12.28,12.26,12.26,264600.0,9.2455,9.253,9.238,9.238,264600.0
2012-01-03 12:50:00,12.27,12.29,12.26,12.29,275000.0,9.2455,9.2606,9.238,9.2606,275000.0
2012-01-03 12:55:00,12.29,12.29,12.25,12.26,584000.0,9.2606,9.2606,9.2304,9.238,584000.0
2012-01-03 13:00:00,12.26,12.29,12.26,12.26,279600.0,9.238,9.2606,9.238,9.238,279600.0
2012-01-03 13:05:00,12.26,12.27,12.24,12.24,241800.0,9.238,9.2455,9.2229,9.2229,241800.0
2012-01-03 13:10:00,12.24,12.24,12.22,12.23,135600.0,9.2229,9.2229,9.2078,9.2154,135600.0
2012-01-03 13:15:00,12.23,12.26,12.23,12.25,159200.0,9.2154,9.238,9.2154,9.2304,159200.0
2012-01-03 13:20:00,12.26,12.26,12.24,12.24,115000.0,9.238,9.238,9.2229,9.2229,115000.0
2012-01-03 13:25:00,12.24,12.25,12.24,12.25,161200.0,9.2229,9.2304,9.2229,9.2304,161200.0
2012-01-03 13:30:00,12.24,12.26,12.24,12.26,207200.0,9.2229,9.238,9.2229,9.238,207200.0
2012-01-03 13:35:00,12.26,12.26,12.24,12.24,162400.0,9.238,9.238,9.2229,9.2229,162400.0
2012-01-03 13:40:00,12.24,12.26,12.24,12.24,518000.0,9.2229,9.238,9.2229,9.2229,518000.0
2012-01-03 13:45:00,12.24,12.26,12.24,12.26,193600.0,9.2229,9.238,9.2229,9.238,193600.0
2012-01-03 13:50:00,12.26,12.26,12.25,12.25,100000.0,9.238,9.238,9.2304,9.2304,100000.0
2012-01-03 13:55:00,12.26,12.26,12.24,12.24,151000.0,9.238,9.238,9.2229,9.2229,151000.0
2012-01-03 14:00:00,12.25,12.27,12.24,12.26,256200.0,9.2304,9.2455,9.2229,9.238,256200.0
2012-01-03 14:05:00,12.26,12.27,12.25,12.27,314600.0,9.238,9.2455,9.2304,9.2455,314600.0
2012-01-03 14:10:00,12.27,12.28,12.24,12.28,742200.0,9.2455,9.253,9.2229,9.253,742200.0
2012-01-03 14:15:00,12.28,12.29,12.27,12.29,273200.0,9.253,9.2606,9.2455,9.2606,273200.0
2012-01-03 14:20:00,12.29,12.29,12.28,12.28,138000.0,9.2606,9.2606,9.253,9.253,138000.0
2012-01-03 14:25:00,12.28,12.29,12.28,12.29,372800.0,9.253,9.2606,9.253,9.2606,372800.0
2012-01-03 14:30:00,12.29,12.3,12.29,12.3,160200.0,9.2606,9.2681,9.2606,9.2681,160200.0
2012-01-03 14:35:00,12.3,12.32,12.3,12.32,665200.0,9.2681,9.2832,9.2681,9.2832,665200.0
2012-01-03 14:40:00,12.32,12.34,12.31,12.34,379800.0,9.2832,9.2982,9.2756,9.2982,379800.0
2012-01-03 14:45:00,12.34,12.35,12.32,12.33,522000.0,9.2982,9.3058,9.2832,9.2907,522000.0
2012-01-03 14:50:00,12.33,12.33,12.32,12.33,340200.0,9.2907,9.2907,9.2832,9.2907,340200.0
2012-01-03 14:55:00,12.33,12.33,12.32,12.32,689200.0,9.2907,9.2907,9.2832,9.2832,689200.0
2012-01-03 15:00:00,12.32,12.33,12.31,12.32,284400.0,9.2832,9.2907,9.2756,9.2832,284400.0
2012-01-03 15:05:00,12.32,12.33,12.31,12.33,343400.0,9.2832,9.2907,9.2756,9.2907,343400.0
2012-01-03 15:10:00,12.33,12.34,12.33,12.33,395400.0,9.2907,9.2982,9.2907,9.2907,395400.0
2012-01-03 15:15:00,12.33,12.34,12.32,12.34,320000.0,9.2907,9.2982,9.2832,9.2982,320000.0
2012-01-03 15:20:00,12.34,12.34,12.3,12.3,674800.0,9.2982,9.2982,9.2681,9.2681,674800.0
2012-01-03 15:25:00,12.3,12.32,12.3,12.32,397600.0,9.2681,9.2832,9.2681,9.2832,397600.0
2012-01-03 15:30:00,12.32,12.33,12.32,12.32,694600.0,9.2832,9.2907,9.2832,9.2832,694600.0
2012-01-03 15:35:00,12.33,12.33,12.3,12.3,1814800.0,9.2907,9.2907,9.2681,9.2681,1814800.0
2012-01-03 15:40:00,12.31,12.31,12.29,12.31,978400.0,9.2756,9.2756,9.2606,9.2756,978400.0
2012-01-03 15:45:00,12.31,12.32,12.3,12.3,542800.0,9.2756,9.2832,9.2681,9.2681,542800.0
2012-01-03 15:50:00,12.31,12.31,12.29,12.29,1042000.0,9.2756,9.2756,9.2606,9.2606,1042000.0
2012-01-03 15:55:00,12.29,12.29,12.24,12.27,3017000.0,9.2606,9.2606,9.2229,9.2455,3017000.0
2012-01-04 09:30:00,12.26,12.26,12.21,12.22,547800.0,9.238,9.238,9.2003,9.2078,547800.0
2012-01-04 09:35:00,12.21,12.23,12.19,12.22,301800.0,9.2003,9.2154,9.1852,9.2078,301800.0
2012-01-04 09:40:00,12.22,12.24,12.2,12.24,264800.0,9.2078,9.2229,9.1928,9.2229,264800.0
2012-01-04 09:45:00,12.24,12.26,12.23,12.25,407400.0,9.2229,9.238,9.2154,9.2304,407400.0
2012-01-04 09:50:00,12.24,12.25,12.24,12.24,254400.0,9.2229,9.2304,9.2229,9.2229,254400.0
2012-01-04 09:55:00,12.24,12.26,12.24,12.24,478000.0,9.2229,9.238,9.2229,9.2229,478000.0
2012-01-04 10:00:00,12.25,12.26,12.22,12.25,675600.0,9.2304,9.238,9.2078,9.2304,675600.0
2012-01-04 10:05:00,12.25,12.28,12.25,12.26,734800.0,9.2304,9.253,9.2304,9.238,734800.0
2012-01-04 10:10:00,12.26,12.26,12.23,12.24,357200.0,9.238,9.238,9.2154,9.2229,357200.0
2012-01-04 10:15:00,12.24,12.25,12.24,12.24,618200.0,9.2229,9.2304,9.2229,9.2229,618200.0
2012-01-04 10:20:00,12.24,12.25,12.24,12.24,375600.0,9.2229,9.2304,9.2229,9.2229,375600.0
2012-01-04 10:25:00,12.24,12.25,12.24,12.24,433200.0,9.2229,9.2304,9.2229,9.2229,433200.0
2012-01-04 10:30:00,12.24,12.26,12.23,12.26,563200.0,9.2229,9.238,9.2154,9.238,563200.0
2012-01-04 10:35:00,12.26,12.26,12.24,12.26,222200.0,9.238,9.238,9.2229,9.238,222200.0
2012-01-04 10:40:00,12.25,12.26,12.22,12.24,2713400.0,9.2304,9.238,9.2078,9.2229,2713400.0
2012-01-04 10:45:00,12.24,12.24,12.24,12.24,499800.0,9.2229,9.2229,9.2229,9.2229,499800.0
2012-01-04 10:50:00,12.24,12.25,12.24,12.24,271400.0,9.2229,9.2304,9.2229,9.2229,271400.0
2012-01-04 10:55:00,12.24,12.24,12.24,12.24,57200.0,9.2229,9.2229,9.2229,9.2229,57200.0
2012-01-04 11:00:00,12.24,12.27,12.24,12.26,1105000.0,9.2229,9.2455,9.2229,9.238,1105000.0
2012-01-04 11:05:00,12.26,12.27,12.26,12.26,398200.0,9.238,9.2455,9.238,9.238,398200.0
2012-01-04 11:10:00,12.26,12.3,12.26,12.3,171400.0,9.238,9.2681,9.238,9.2681,171400.0
2012-01-04 11:15:00,12.29,12.31,12.29,12.29,143800.0,9.2606,9.2756,9.2606,9.2606,143800.0
2012-01-04 11:20:00,12.29,12.3,12.28,12.29,185600.0,9.2606,9.2681,9.253,9.2606,185600.0
2012-01-04 11:25:00,12.28,12.29,12.28,12.29,136600.0,9.253,9.2606,9.253,9.2606,136600.0
2012-01-04 11:30:00,12.29,12.3,12.29,12.3,227400.0,9.2606,9.2681,9.2606,9.2681,227400.0
2012-01-04 11:35:00,12.3,12.33,12.29,12.33,453800.0,9.2681,9.2907,9.2606,9.2907,453800.0
2012-01-04 11:40:00,12.32,12.34,12.31,12.33,464200.0,9.2832,9.2982,9.2756,9.2907,464200.0
2012-01-04 11:45:00,12.33,12.34,12.32,12.32,142000.0,9.2907,9.2982,9.2832,9.2832,142000.0
2012-01-04 11:50:00,12.32,12.33,12.31,12.31,151800.0,9.2832,9.2907,9.2756,9.2756,151800.0
2012-01-04 11:55:00,12.31,12.31,12.27,12.28,177000.0,9.2756,9.2756,9.2455,9.253,177000.0
2012-01-04 12:00:00,12.28,12.3,12.28,12.3,162800.0,9.253,9.2681,9.253,9.2681,162800.0
2012-01-04 12:05:00,12.3,12.33,12.29,12.32,156000.0,9.2681,9.2907,9.2606,9.2832,156000.0
2012-01-04 12:10:00,12.32,12.33,12.31,12.31,99800.0,9.2832,9.2907,9.2756,9.2756,99800.0
2012-01-04 12:15:00,12.31,12.34,12.31,12.33,414600.0,9.2756,9.2982,9.2756,9.2907,414600.0
2012-01-04 12:20:00,12.33,12.34,12.32,12.32,356800.0,9.2907,9.2982,9.2832,9.2832,356800.0
2012-01-04 12:25:00,12.32,12.33,12.32,12.33,109800.0,9.2832,9.2907,9.2832,9.2907,109800.0
2012-01-04 12:30:00,12.33,12.34,12.33,12.33,124000.0,9.2907,9.2982,9.2907,9.2907,124000.0
2012-01-04 12:35:00,12.33,12.33,12.33,12.33,78400.0,9.2907,9.2907,9.2907,9.2907,78400.0
2012-01-04 12:40:00,12.33,12.34,12.32,12.33,236200.0,9.2907,9.2982,9.2832,9.2907,236200.0
2012-01-04 12:45:00,12.33,12.34,12.33,12.34,75600.0,9.2907,9.2982,9.2907,9.2982,75600.0
2012-01-04 12:50:00,12.33,12.34,12.33,12.34,90800.0,9.2907,9.2982,9.2907,9.2982,90800.0
2012-01-04 12:55:00,12.34,12.35,12.33,12.34,101800.0,9.2982,9.3058,9.2907,9.2982,101800.0
2012-01-04 13:00:00,12.34,12.34,12.33,12.34,187200.0,9.2982,9.2982,9.2907,9.2982,187200.0
2012-01-04 13:05:00,12.33,12.34,12.32,12.33,186400.0,9.2907,9.2982,9.2832,9.2907,186400.0
2012-01-04 13:10:00,12.33,12.33,12.32,12.33,197400.0,9.2907,9.2907,9.2832,9.2907,197400.0
2012-01-04 13:15:00,12.33,12.33,12.32,12.33,271200.0,9.2907,9.2907,9.2832,9.2907,271200.0
2012-01-04 13:20:00,12.33,12.34,12.33,12.33,221600.0,9.2907,9.2982,9.2907,9.2907,221600.0
2012-01-04 13:25:00,12.33,12.33,12.31,12.33,217400.0,9.2907,9.2907,9.2756,9.2907,217400.0
2012-01-04 13:30:00,12.33,12.33,12.32,12.32,48200.0,9.2907,9.2907,9.2832,9.2832,48200.0
2012-01-04 13:35:00,12.32,12.34,12.32,12.34,176600.0,9.2832,9.2982,9.2832,9.2982,176600.0
2012-01-04 13:40:00,12.34,12.34,12.33,12.34,188200.0,9.2982,9.2982,9.2907,9.2982,188200.0
2012-01-04 13:45:00,12.34,12.35,12.33,12.35,365400.0,9.2982,9.3058,9.2907,9.3058,365400.0
2012-01-04 13:50:00,12.34,12.35,12.33,12.35,322400.0,9.2982,9.3058,9.2907,9.3058,322400.0
2012-01-04 13:55:00,12.35,12.36,12.35,12.35,204000.0,9.3058,9.3133,9.3058,9.3058,204000.0
2012-01-04 14:00:00,12.35,12.36,12.35,12.35,205200.0,9.3058,9.3133,9.3058,9.3058,205200.0
2012-01-04 14:05:00,12.35,12.37,12.35,12.37,349200.0,9.3058,9.3209,9.3058,9.3209,349200.0
2012-01-04 14:10:00,12.36,12.37,12.35,12.35,355600.0,9.3133,9.3209,9.3058,9.3058,355600.0
2012-01-04 14:15:00,12.35,12.36,12.35,12.36,138000.0,9.3058,9.3133,9.3058,9.3133,138000.0
2012-01-04 14:20:00,12.36,12.37,12.34,12.35,336600.0,9.3133,9.3209,9.2982,9.3058,336600.0
2012-01-04 14:25:00,12.35,12.35,12.32,12.33,1074600.0,9.3058,9.3058,9.2832,9.2907,1074600.0
2012-01-04 14:30:00,12.33,12.33,12.31,12.31,269200.0,9.2907,9.2907,9.2756,9.2756,269200.0
2012-01-04 14:35:00,12.31,12.32,12.3,12.3,213800.0,9.2756,9.2832,9.2681,9.2681,213800.0
2012-01-04 14:40:00,12.3,12.31,12.29,12.29,299200.0,9.2681,9.2756,9.2606,9.2606,299200.0
2012-01-04 14:45:00,12.3,12.3,12.27,12.27,268000.0,9.2681,9.2681,9.2455,9.2455,268000.0
2012-01-04 14:50:00,12.27,12.31,12.27,12.3,292400.0,9.2455,9.2756,9.2455,9.2681,292400.0
2012-01-04 14:55:00,12.3,12.31,12.3,12.3,141400.0,9.2681,9.2756,9.2681,9.2681,141400.0
2012-01-04 15:00:00,12.3,12.3,12.28,12.28,231000.0,9.2681,9.2681,9.253,9.253,231000.0
2012-01-04 15:05:00,12.28,12.29,12.27,12.28,180400.0,9.253,9.2606,9.2455,9.253,180400.0
2012-01-04 15:10:00,12.28,12.3,12.28,12.29,305600.0,9.253,9.2681,9.253,9.2606,305600.0
2012-01-04 15:15:00,12.3,12.3,12.29,12.29,459200.0,9.2681,9.2681,9.2606,9.2606,459200.0
2012-01-04 15:20:00,12.29,12.3,12.29,12.3,123200.0,9.2606,9.2681,9.2606,9.2681,123200.0
2012-01-04 15:25:00,12.3,12.3,12.29,12.3,218400.0,9.2681,9.2681,9.2606,9.2681,218400.0
2012-01-04 15:30:00,12.3,12.31,12.3,12.3,251400.0,9.2681,9.2756,9.2681,9.2681,251400.0
2012-01-04 15:35:00,12.3,12.31,12.3,12.31,385000.0,9.2681,9.2756,9.2681,9.2756,385000.0
2012-01-04 15:40:00,12.31,12.34,12.31,12.33,512400.0,9.2756,9.2982,9.2756,9.2907,512400.0
2012-01-04 15:45:00,12.33,12.33,12.3,12.31,463400.0,9.2907,9.2907,9.2681,9.2756,463400.0
2012-01-04 15:50:00,12.31,12.34,12.31,12.34,1277600.0,9.2756,9.2982,9.2756,9.2982,1277600.0
2012-01-04 15:55:00,12.34,12.38,12.33,12.37,3648800.0,9.2982,9.3284,9.2907,9.3209,3648800.0
2012-01-05 09:30:00,12.34,12.36,12.3,12.36,563400.0,9.2982,9.3133,9.2681,9.3133,563400.0
2012-01-05 09:35:00,12.36,12.38,12.34,12.34,493800.0,9.3133,9.3284,9.2982,9.2982,493800.0
2012-01-05 09:40:00,12.34,12.35,12.28,12.3,992000.0,9.2982,9.3058,9.253,9.2681,992000.0
2012-01-05 09:45:00,12.3,12.31,12.24,12.24,395400.0,9.2681,9.2756,9.2229,9.2229,395400.0
2012-01-05 09:50:00,12.25,12.3,12.24,12.3,383600.0,9.2304,9.2681,9.2229,9.2681,383600.0
2012-01-05 09:55:00,12.31,12.33,12.3,12.32,289000.0,9.2756,9.2907,9.2681,9.2832,289000.0
2012-01-05 10:00:00,12.31,12.35,12.31,12.34,646600.0,9.2756,9.3058,9.2756,9.2982,646600.0
2012-01-05 10:05:00,12.34,12.34,12.32,12.33,384200.0,9.2982,9.2982,9.2832,9.2907,384200.0
2012-01-05 10:10:00,12.33,12.35,12.31,12.35,392200.0,9.2907,9.3058,9.2756,9.3058,392200.0
2012-01-05 10:15:00,12.35,12.36,12.35,12.36,488000.0,9.3058,9.3133,9.3058,9.3133,488000.0
2012-01-05 10:20:00,12.36,12.38,12.35,12.38,593800.0,9.3133,9.3284,9.3058,9.3284,593800.0
2012-01-05 10:25:00,12.38,12.4,12.38,12.38,472200.0,9.3284,9.3435,9.3284,9.3284,472200.0
2012-01-05 10:30:00,12.38,12.38,12.35,12.35,508200.0,9.3284,9.3284,9.3058,9.3058,508200.0
2012-01-05 10:35:00,12.35,12.37,12.34,12.36,462800.0,9.3058,9.3209,9.2982,9.3133,462800.0
2012-01-05 10:40:00,12.36,12.38,12.36,12.36,374000.0,9.3133,9.3284,9.3133,9.3133,374000.0
2012-01-05 10:45:00,12.36,12.36,12.33,12.33,757200.0,9.3133,9.3133,9.2907,9.2907,757200.0
2012-01-05 10:50:00,12.33,12.34,12.31,12.31,436600.0,9.2907,9.2982,9.2756,9.2756,436600.0
2012-01-05 10:55:00,12.31,12.32,12.28,12.32,801000.0,9.2756,9.2832,9.253,9.2832,801000.0
2012-01-05 11:00:00,12.32,12.35,12.31,12.35,228800.0,9.2832,9.3058,9.2756,9.3058,228800.0
2012-01-05 11:05:00,12.35,12.36,12.34,12.34,133000.0,9.3058,9.3133,9.2982,9.2982,133000.0
2012-01-05 11:10:00,12.34,12.35,12.33,12.34,151600.0,9.2982,9.3058,9.2907,9.2982,151600.0
2012-01-05 11:15:00,12.34,12.38,12.34,12.36,269600.0,9.2982,9.3284,9.2982,9.3133,269600.0
2012-01-05 11:20:00,12.36,12.41,12.36,12.41,383200.0,9.3133,9.351,9.3133,9.351,383200.0
2012-01-05 11:25:00,12.4,12.44,12.4,12.44,344000.0,9.3435,9.3736,9.3435,9.3736,344000.0
2012-01-05 11:30:00,12.44,12.46,12.43,12.44,854000.0,9.3736,9.3887,9.3661,9.3736,854000.0
2012-01-05 11:35:00,12.44,12.45,12.43,12.44,363800.0,9.3736,9.3811,9.3661,9.3736,363800.0
2012-01-05 11:40:00,12.44,12.45,12.4,12.4,1372200.0,9.3736,9.3811,9.3435,9.3435,1372200.0
2012-01-05 11:45:00,12.41,12.42,12.38,12.42,348200.0,9.351,9.3585,9.3284,9.3585,348200.0
2012-01-05 11:50:00,12.41,12.42,12.4,12.4,92200.0,9.351,9.3585,9.3435,9.3435,92200.0
2012-01-05 11:55:00,12.4,12.42,12.4,12.41,94000.0,9.3435,9.3585,9.3435,9.351,94000.0
2012-01-05 12:00:00,12.42,12.43,12.4,12.42,204600.0,9.3585,9.3661,9.3435,9.3585,204600.0
2012-01-05 12:05:00,12.42,12.44,12.42,12.42,301600.0,9.3585,9.3736,9.3585,9.3585,301600.0
2012-01-05 12:10:00,12.42,12.44,12.42,12.44,303600.0,9.3585,9.3736,9.3585,9.3736,303600.0
2012-01-05 12:15:00,12.44,12.49,12.44,12.48,1045400.0,9.3736,9.4113,9.3736,9.4037,1045400.0
2012-01-05 12:20:00,12.48,12.49,12.46,12.49,682000.0,9.4037,9.4113,9.3887,9.4113,682000.0
2012-01-05 12:25:00,12.49,12.49,12.46,12.46,285000.0,9.4113,9.4113,9.3887,9.3887,285000.0
2012-01-05 12:30:00,12.46,12.47,12.45,12.45,109200.0,9.3887,9.3962,9.3811,9.3811,109200.0
2012-01-05 12:35:00,12.45,12.46,12.45,12.45,245400.0,9.3811,9.3887,9.3811,9.3811,245400.0
2012-01-05 12:40:00,12.45,12.46,12.45,12.45,448600.0,9.3811,9.3887,9.3811,9.3811,448600.0
2012-01-05 12:45:00,12.45,12.48,12.45,12.48,485600.0,9.3811,9.4037,9.3811,9.4037,485600.0
2012-01-05 12:50:00,12.48,12.49,12.47,12.49,517000.0,9.4037,9.4113,9.3962,9.4113,517000.0
2012-01-05 12:55:00,12.49,12.52,12.49,12.49,642800.0,9.4113,9.4339,9.4113,9.4113,642800.0
2012-01-05 13:00:00,12.49,12.49,12.45,12.46,348600.0,9.4113,9.4113,9.3811,9.3887,348600.0
2012-01-05 13:05:00,12.46,12.46,12.45,12.45,120200.0,9.3887,9.3887,9.3811,9.3811,120200.0
2012-01-05 13:10:00,12.45,12.45,12.44,12.45,154000.0,9.3811,9.3811,9.3736,9.3811,154000.0
2012-01-05 13:15:00,12.45,12.45,12.44,12.45,95600.0,9.3811,9.3811,9.3736,9.3811,95600.0
2012-01-05 13:20:00,12.45,12.47,12.45,12.46,213800.0,9.3811,9.3962,9.3811,9.3887,213800.0
2012-01-05 13:25:00,12.46,12.46,12.44,12.45,261000.0,9.3887,9.3887,9.3736,9.3811,261000.0
2012-01-05 13:30:00,12.45,12.47,12.45,12.45,182200.0,9.3811,9.3962,9.3811,9.3811,182200.0
2012-01-05 13:35:00,12.45,12.47,12.44,12.45,539800.0,9.3811,9.3962,9.3736,9.3811,539800.0
2012-01-05 13:40:00,12.45,12.47,12.45,12.47,276600.0,9.3811,9.3962,9.3811,9.3962,276600.0
2012-01-05 13:45:00,12.47,12.47,12.44,12.44,323800.0,9.3962,9.3962,9.3736,9.3736,323800.0
2012-01-05 13:50:00,12.44,12.45,12.43,12.43,128600.0,9.3736,9.3811,9.3661,9.3661,128600.0
2012-01-05 13:55:00,12.43,12.43,12.4,12.4,342800.0,9.3661,9.3661,9.3435,9.3435,342800.0
2012-01-05 14:00:00,12.4,12.4,12.37,12.38,360800.0,9.3435,9.3435,9.3209,9.3284,360800.0
2012-01-05 14:05:00,12.38,12.38,12.37,12.37,195400.0,9.3284,9.3284,9.3209,9.3209,195400.0
2012-01-05 14:10:00,12.37,12.38,12.37,12.38,233200.0,9.3209,9.3284,9.3209,9.3284,233200.0
2012-01-05 14:15:00,12.38,12.39,12.36,12.38,317400.0,9.3284,9.3359,9.3133,9.3284,317400.0
2012-01-05 14:20:00,12.38,12.4,12.38,12.4,229400.0,9.3284,9.3435,9.3284,9.3435,229400.0
2012-01-05 14:25:00,12.4,12.4,12.35,12.37,528000.0,9.3435,9.3435,9.3058,9.3209,528000.0
2012-01-05 14:30:00,12.37,12.38,12.34,12.35,627000.0,9.3209,9.3284,9.2982,9.3058,627000.0
2012-01-05 14:35:00,12.35,12.38,12.35,12.38,395000.0,9.3058,9.3284,9.3058,9.3284,395000.0
2012-01-05 14:40:00,12.38,12.38,12.37,12.38,685400.0,9.3284,9.3284,9.3209,9.3284,685400.0
2012-01-05 14:45:00,12.38,12.4,12.38,12.4,322000.0,9.3284,9.3435,9.3284,9.3435,322000.0
2012-01-05 14:50:00,12.4,12.42,12.39,12.42,243800.0,9.3435,9.3585,9.3359,9.3585,243800.0
2012-01-05 14:55:00,12.42,12.43,12.41,12.42,443400.0,9.3585,9.3661,9.351,9.3585,443400.0
2012-01-05 15:00:00,12.42,12.42,12.4,12.42,434800.0,9.3585,9.3585,9.3435,9.3585,434800.0
2012-01-05 15:05:00,12.42,12.43,12.41,12.43,470800.0,9.3585,9.3661,9.351,9.3661,470800.0
2012-01-05 15:10:00,12.43,12.43,12.42,12.43,362000.0,9.3661,9.3661,9.3585,9.3661,362000.0
2012-01-05 15:15:00,12.43,12.45,12.43,12.45,474000.0,9.3661,9.3811,9.3661,9.3811,474000.0
2012-01-05 15:20:00,12.45,12.47,12.45,12.47,1021600.0,9.3811,9.3962,9.3811,9.3962,1021600.0
2012-01-05 15:25:00,12.47,12.47,12.45,12.45,483400.0,9.3962,9.3962,9.3811,9.3811,483400.0
2012-01-05 15:30:00,12.46,12.47,12.45,12.45,1782600.0,9.3887,9.3962,9.3811,9.3811,1782600.0
2012-01-05 15:35:00,12.45,12.49,12.45,12.47,1036800.0,9.3811,9.4113,9.3811,9.3962,1036800.0
2012-01-05 15:40:00,12.47,12.49,12.47,12.47,1006600.0,9.3962,9.4113,9.3962,9.3962,1006600.0
2012-01-05 15:45:00,12.47,12.49,12.47,12.47,1930800.0,9.3962,9.4113,9.3962,9.3962,1930800.0
2012-01-05 15:50:00,12.47,12.47,12.45,12.45,1503400.0,9.3962,9.3962,9.3811,9.3811,1503400.0
2012-01-05 15:55:00,12.45,12.48,12.44,12.48,3848000.0,9.3811,9.4037,9.3736,9.4037,3848000.0
2012-01-06 09:30:00,12.46,12.52,12.4,12.43,358600.0,9.3887,9.4339,9.3435,9.3661,358600.0
2012-01-06 09:35:00,12.43,12.5,12.42,12.43,372000.0,9.3661,9.4188,9.3585,9.3661,372000.0
2012-01-06 09:40:00,12.43,12.43,12.37,12.4,195200.0,9.3661,9.3661,9.3209,9.3435,195200.0
2012-01-06 09:45:00,12.4,12.42,12.35,12.38,270800.0,9.3435,9.3585,9.3058,9.3284,270800.0
2012-01-06 09:50:00,12.38,12.38,12.34,12.36,538200.0,9.3284,9.3284,9.2982,9.3133,538200.0
2012-01-06 09:55:00,12.36,12.37,12.34,12.35,689600.0,9.3133,9.3209,9.2982,9.3058,689600.0
2012-01-06 10:00:00,12.35,12.35,12.33,12.35,380000.0,9.3058,9.3058,9.2907,9.3058,380000.0
2012-01-06 10:05:00,12.35,12.36,12.32,12.33,181200.0,9.3058,9.3133,9.2832,9.2907,181200.0
2012-01-06 10:10:00,12.34,12.37,12.33,12.35,197000.0,9.2982,9.3209,9.2907,9.3058,197000.0
2012-01-06 10:15:00,12.35,12.35,12.33,12.33,153600.0,9.3058,9.3058,9.2907,9.2907,153600.0
2012-01-06 10:20:00,12.33,12.37,12.32,12.36,312600.0,9.2907,9.3209,9.2832,9.3133,312600.0
2012-01-06 10:25:00,12.36,12.37,12.31,12.32,353200.0,9.3133,9.3209,9.2756,9.2832,353200.0
2012-01-06 10:30:00,12.32,12.34,12.3,12.31,286000.0,9.2832,9.2982,9.2681,9.2756,286000.0
2012-01-06 10:35:00,12.31,12.31,12.29,12.31,163400.0,9.2756,9.2756,9.2606,9.2756,163400.0
2012-01-06 10:40:00,12.31,12.37,12.31,12.37,308000.0,9.2756,9.3209,9.2756,9.3209,308000.0
2012-01-06 10:45:00,12.37,12.39,12.36,12.38,499200.0,9.3209,9.3359,9.3133,9.3284,499200.0
2012-01-06 10:50:00,12.37,12.38,12.37,12.38,569400.0,9.3209,9.3284,9.3209,9.3284,569400.0
2012-01-06 10:55:00,12.38,12.38,12.36,12.37,293000.0,9.3284,9.3284,9.3133,9.3209,293000.0
2012-01-06 11:00:00,12.37,12.39,12.36,12.37,357400.0,9.3209,9.3359,9.3133,9.3209,357400.0
2012-01-06 11:05:00,12.37,12.41,12.36,12.39,300600.0,9.3209,9.351,9.3133,9.3359,300600.0
2012-01-06 11:10:00,12.39,12.39,12.36,12.37,196400.0,9.3359,9.3359,9.3133,9.3209,196400.0
2012-01-06 11:15:00,12.38,12.4,12.37,12.4,155000.0,9.3284,9.3435,9.3209,9.3435,155000.0
2012-01-06 11:20:00,12.4,12.4,12.39,12.4,83000.0,9.3435,9.3435,9.3359,9.3435,83000.0
2012-01-06 11:25:00,12.4,12.4,12.4,12.4,163200.0,9.3435,9.3435,9.3435,9.3435,163200.0
2012-01-06 11:30:00,12.4,12.43,12.4,12.43,141800.0,9.3435,9.3661,9.3435,9.3661,141800.0
2012-01-06 11:35:00,12.43,12.44,12.42,12.43,152400.0,9.3661,9.3736,9.3585,9.3661,152400.0
2012-01-06 11:40:00,12.43,12.43,12.4,12.42,161200.0,9.3661,9.3661,9.3435,9.3585,161200.0
2012-01-06 11:45:00,12.42,12.42,12.4,12.41,81200.0,9.3585,9.3585,9.3435,9.351,81200.0
2012-01-06 11:50:00,12.41,12.42,12.4,12.4,125200.0,9.351,9.3585,9.3435,9.3435,125200.0
2012-01-06 11:55:00,12.41,12.41,12.4,12.41,61600.0,9.351,9.351,9.3435,9.351,61600.0
2012-01-06 12:00:00,12.41,12.41,12.39,12.39,118000.0,9.351,9.351,9.3359,9.3359,118000.0
2012-01-06 12:05:00,12.4,12.4,12.38,12.4,176600.0,9.3435,9.3435,9.3284,9.3435,176600.0
2012-01-06 12:10:00,12.4,12.41,12.4,12.4,91800.0,9.3435,9.351,9.3435,9.3435,91800.0
2012-01-06 12:15:00,12.4,12.4,12.38,12.39,76200.0,9.3435,9.3435,9.3284,9.3359,76200.0
2012-01-06 12:20:00,12.39,12.41,12.38,12.39,103000.0,9.3359,9.351,9.3284,9.3359,103000.0
2012-01-06 12:25:00,12.4,12.4,12.38,12.39,52200.0,9.3435,9.3435,9.3284,9.3359,52200.0
2012-01-06 12:30:00,12.39,12.41,12.38,12.4,97800.0,9.3359,9.351,9.3284,9.3435,97800.0
2012-01-06 12:35:00,12.41,12.41,12.4,12.4,103800.0,9.351,9.351,9.3435,9.3435,103800.0
2012-01-06 12:40:00,12.39,12.4,12.36,12.38,420800.0,9.3359,9.3435,9.3133,9.3284,420800.0
2012-01-06 12:45:00,12.38,12.38,12.36,12.38,89400.0,9.3284,9.3284,9.3133,9.3284,89400.0
2012-01-06 12:50:00,12.38,12.39,12.37,12.38,94400.0,9.3284,9.3359,9.3209,9.3284,94400.0
2012-01-06 12:55:00,12.39,12.39,12.36,12.37,411000.0,9.3359,9.3359,9.3133,9.3209,411000.0
2012-01-06 13:00:00,12.37,12.4,12.36,12.4,106000.0,9.3209,9.3435,9.3133,9.3435,106000.0
2012-01-06 13:05:00,12.4,12.4,12.38,12.39,88400.0,9.3435,9.3435,9.3284,9.3359,88400.0
2012-01-06 13:10:00,12.39,12.39,12.36,12.37,66200.0,9.3359,9.3359,9.3133,9.3209,66200.0
2012-01-06 13:15:00,12.37,12.38,12.36,12.38,78600.0,9.3209,9.3284,9.3133,9.3284,78600.0
2012-01-06 13:20:00,12.38,12.38,12.37,12.38,76600.0,9.3284,9.3284,9.3209,9.3284,76600.0
2012-01-06 13:25:00,12.38,12.39,12.38,12.39,158800.0,9.3284,9.3359,9.3284,9.3359,158800.0
2012-01-06 13:30:00,12.39,12.39,12.37,12.37,126000.0,9.3359,9.3359,9.3209,9.3209,126000.0
2012-01-06 13:35:00,12.38,12.4,12.37,12.4,114000.0,9.3284,9.3435,9.3209,9.3435,114000.0
2012-01-06 13:40:00,12.4,12.43,12.4,12.43,119400.0,9.3435,9.3661,9.3435,9.3661,119400.0
2012-01-06 13:45:00,12.43,12.43,12.4,12.42,84000.0,9.3661,9.3661,9.3435,9.3585,84000.0
2012-01-06 13:50:00,12.42,12.43,12.4,12.43,172400.0,9.3585,9.3661,9.3435,9.3661,172400.0
2012-01-06 13:55:00,12.43,12.46,12.43,12.43,326400.0,9.3661,9.3887,9.3661,9.3661,326400.0
2012-01-06 14:00:00,12.43,12.44,12.4,12.4,249600.0,9.3661,9.3736,9.3435,9.3435,249600.0
2012-01-06 14:05:00,12.4,12.42,12.4,12.42,346600.0,9.3435,9.3585,9.3435,9.3585,346600.0
2012-01-06 14:10:00,12.42,12.42,12.38,12.38,164000.0,9.3585,9.3585,9.3284,9.3284,164000.0
2012-01-06 14:15:00,12.39,12.39,12.37,12.38,106800.0,9.3359,9.3359,9.3209,9.3284,106800.0
2012-01-06 14:20:00,12.38,12.4,12.38,12.39,237200.0,9.3284,9.3435,9.3284,9.3359,237200.0
2012-01-06 14:25:00,12.4,12.4,12.39,12.4,248200.0,9.3435,9.3435,9.3359,9.3435,248200.0
2012-01-06 14:30:00,12.4,12.4,12.4,12.4,65800.0,9.3435,9.3435,9.3435,9.3435,65800.0
2012-01-06 14:35:00,12.4,12.4,12.38,12.39,113800.0,9.3435,9.3435,9.3284,9.3359,113800.0
2012-01-06 14:40:00,12.38,12.4,12.38,12.4,104600.0,9.3284,9.3435,9.3284,9.3435,104600.0
2012-01-06 14:45:00,12.4,12.4,12.38,12.38,118000.0,9.3435,9.3435,9.3284,9.3284,118000.0
2012-01-06 14:50:00,12.38,12.39,12.37,12.39,138800.0,9.3284,9.3359,9.3209,9.3359,138800.0
2012-01-06 14:55:00,12.39,12.39,12.37,12.37,83000.0,9.3359,9.3359,9.3209,9.3209,83000.0
2012-01-06 15:00:00,12.37,12.38,12.36,12.38,139000.0,9.3209,9.3284,9.3133,9.3284,139000.0
2012-01-06 15:05:00,12.38,12.38,12.36,12.36,78800.0,9.3284,9.3284,9.3133,9.3133,78800.0
2012-01-06 15:10:00,12.36,12.37,12.36,12.37,90800.0,9.3133,9.3209,9.3133,9.3209,90800.0
2012-01-06 15:15:00,12.37,12.37,12.35,12.36,202200.0,9.3209,9.3209,9.3058,9.3133,202200.0
2012-01-06 15:20:00,12.36,12.38,12.35,12.38,191200.0,9.3133,9.3284,9.3058,9.3284,191200.0
2012-01-06 15:25:00,12.38,12.38,12.36,12.37,120600.0,9.3284,9.3284,9.3133,9.3209,120600.0
2012-01-06 15:30:00,12.37,12.37,12.36,12.37,217800.0,9.3209,9.3209,9.3133,9.3209,217800.0
2012-01-06 15:35:00,12.36,12.37,12.35,12.35,349200.0,9.3133,9.3209,9.3058,9.3058,349200.0
2012-01-06 15:40:00,12.36,12.38,12.34,12.34,781600.0,9.3133,9.3284,9.2982,9.2982,781600.0
2012-01-06 15:45:00,12.34,12.34,12.33,12.34,298600.0,9.2982,9.2982,9.2907,9.2982,298600.0
2012-01-06 15:50:00,12.34,12.35,12.34,12.35,637600.0,9.2982,9.3058,9.2982,9.3058,637600.0
2012-01-06 15:55:00,12.35,12.35,12.33,12.34,819800.0,9.3058,9.3058,9.2907,9.2982,819800.0
2012-01-09 09:30:00,12.43,12.5,12.43,12.49,641200.0,9.3661,9.4188,9.3661,9.4113,641200.0
2012-01-09 09:35:00,12.49,12.49,12.43,12.46,435400.0,9.4113,9.4113,9.3661,9.3887,435400.0
2012-01-09 09:40:00,12.46,12.5,12.46,12.49,517600.0,9.3887,9.4188,9.3887,9.4113,517600.0
2012-01-09 09:45:00,12.49,12.49,12.48,12.48,470200.0,9.4113,9.4113,9.4037,9.4037,470200.0
2012-01-09 09:50:00,12.48,12.49,12.47,12.47,412200.0,9.4037,9.4113,9.3962,9.3962,412200.0
2012-01-09 09:55:00,12.47,12.48,12.44,12.44,402400.0,9.3962,9.4037,9.3736,9.3736,402400.0
2012-01-09 10:00:00,12.44,12.46,12.44,12.46,402800.0,9.3736,9.3887,9.3736,9.3887,402800.0
2012-01-09 10:05:00,12.46,12.51,12.46,12.5,673200.0,9.3887,9.4263,9.3887,9.4188,673200.0
2012-01-09 10:10:00,12.5,12.53,12.5,12.52,329200.0,9.4188,9.4414,9.4188,9.4339,329200.0
2012-01-09 10:15:00,12.52,12.55,12.52,12.54,485200.0,9.4339,9.4565,9.4339,9.4489,485200.0
2012-01-09 10:20:00,12.54,12.55,12.53,12.53,414800.0,9.4489,9.4565,9.4414,9.4414,414800.0
2012-01-09 10:25:00,12.53,12.57,12.53,12.56,690600.0,9.4414,9.4716,9.4414,9.464,690600.0
2012-01-09 10:30:00,12.56,12.6,12.56,12.6,664400.0,9.464,9.4942,9.464,9.4942,664400.0
2012-01-09 10:35:00,12.6,12.62,12.59,12.62,483000.0,9.4942,9.5092,9.4866,9.5092,483000.0
2012-01-09 10:40:00,12.62,12.64,12.61,12.61,972000.0,9.5092,9.5243,9.5017,9.5017,972000.0
2012-01-09 10:45:00,12.61,12.61,12.56,12.56,583600.0,9.5017,9.5017,9.464,9.464,583600.0
2012-01-09 10:50:00,12.56,12.59,12.53,12.58,464600.0,9.464,9.4866,9.4414,9.4791,464600.0
2012-01-09 10:55:00,12.59,12.61,12.58,12.6,405400.0,9.4866,9.5017,9.4791,9.4942,405400.0
2012-01-09 11:00:00,12.61,12.62,12.57,12.58,816200.0,9.5017,9.5092,9.4716,9.4791,816200.0
2012-01-09 11:05:00,12.58,12.59,12.56,12.58,1462000.0,9.4791,9.4866,9.464,9.4791,1462000.0
2012-01-09 11:10:00,12.58,12.58,12.56,12.56,293800.0,9.4791,9.4791,9.464,9.464,293800.0
2012-01-09 11:15:00,12.56,12.6,12.56,12.57,1043200.0,9.464,9.4942,9.464,9.4716,1043200.0
2012-01-09 11:20:00,12.56,12.58,12.55,12.56,346400.0,9.464,9.4791,9.4565,9.464,346400.0
2012-01-09 11:25:00,12.56,12.57,12.56,12.56,385600.0,9.464,9.4716,9.464,9.464,385600.0
2012-01-09 11:30:00,12.56,12.56,12.53,12.53,391400.0,9.464,9.464,9.4414,9.4414,391400.0
2012-01-09 11:35:00,12.53,12.56,12.53,12.56,315600.0,9.4414,9.464,9.4414,9.464,315600.0
2012-01-09 11:40:00,12.56,12.56,12.53,12.56,906400.0,9.464,9.464,9.4414,9.464,906400.0
2012-01-09 11:45:00,12.56,12.59,12.56,12.58,372200.0,9.464,9.4866,9.464,9.4791,372200.0
2012-01-09 11:50:00,12.58,12.61,12.58,12.6,191000.0,9.4791,9.5017,9.4791,9.4942,191000.0
2012-01-09 11:55:00,12.61,12.62,12.59,12.62,453400.0,9.5017,9.5092,9.4866,9.5092,453400.0
2012-01-09 12:00:00,12.61,12.62,12.59,12.59,159200.0,9.5017,9.5092,9.4866,9.4866,159200.0
2012-01-09 12:05:00,12.59,12.6,12.59,12.59,118400.0,9.4866,9.4942,9.4866,9.4866,118400.0
2012-01-09 12:10:00,12.59,12.6,12.59,12.6,212200.0,9.4866,9.4942,9.4866,9.4942,212200.0
2012-01-09 12:15:00,12.6,12.6,12.6,12.6,122800.0,9.4942,9.4942,9.4942,9.4942,122800.0
2012-01-09 12:20:00,12.6,12.6,12.59,12.6,302400.0,9.4942,9.4942,9.4866,9.4942,302400.0
2012-01-09 12:25:00,12.6,12.62,12.59,12.61,583800.0,9.4942,9.5092,9.4866,9.5017,583800.0
2012-01-09 12:30:00,12.61,12.63,12.61,12.62,307000.0,9.5017,9.5168,9.5017,9.5092,307000.0
2012-01-09 12:35:00,12.62,12.63,12.62,12.63,244400.0,9.5092,9.5168,9.5092,9.5168,244400.0
2012-01-09 12:40:00,12.63,12.63,12.62,12.63,120800.0,9.5168,9.5168,9.5092,9.5168,120800.0
2012-01-09 12:45:00,12.63,12.63,12.62,12.63,186200.0,9.5168,9.5168,9.5092,9.5168,186200.0
2012-01-09 12:50:00,12.63,12.63,12.62,12.63,151800.0,9.5168,9.5168,9.5092,9.5168,151800.0
2012-01-09 12:55:00,12.63,12.63,12.6,12.63,500200.0,9.5168,9.5168,9.4942,9.5168,500200.0
2012-01-09 13:00:00,12.63,12.66,12.63,12.65,407800.0,9.5168,9.5394,9.5168,9.5318,407800.0
2012-01-09 13:05:00,12.65,12.67,12.64,12.67,270400.0,9.5318,9.5469,9.5243,9.5469,270400.0
2012-01-09 13:10:00,12.67,12.67,12.65,12.67,376400.0,9.5469,9.5469,9.5318,9.5469,376400.0
2012-01-09 13:15:00,12.67,12.68,12.65,12.65,317000.0,9.5469,9.5544,9.5318,9.5318,317000.0
2012-01-09 13:20:00,12.65,12.65,12.64,12.65,312600.0,9.5318,9.5318,9.5243,9.5318,312600.0
2012-01-09 13:25:00,12.65,12.68,12.65,12.67,352000.0,9.5318,9.5544,9.5318,9.5469,352000.0
2012-01-09 13:30:00,12.67,12.67,12.65,12.66,174800.0,9.5469,9.5469,9.5318,9.5394,174800.0
2012-01-09 13:35:00,12.65,12.66,12.65,12.65,250800.0,9.5318,9.5394,9.5318,9.5318,250800.0
2012-01-09 13:40:00,12.65,12.66,12.65,12.65,303200.0,9.5318,9.5394,9.5318,9.5318,303200.0
2012-01-09 13:45:00,12.65,12.65,12.65,12.65,252200.0,9.5318,9.5318,9.5318,9.5318,252200.0
2012-01-09 13:50:00,12.65,12.65,12.65,12.65,393400.0,9.5318,9.5318,9.5318,9.5318,393400.0
2012-01-09 13:55:00,12.65,12.67,12.65,12.65,272400.0,9.5318,9.5469,9.5318,9.5318,272400.0
2012-01-09 14:00:00,12.65,12.68,12.65,12.68,332400.0,9.5318,9.5544,9.5318,9.5544,332400.0
2012-01-09 14:05:00,12.68,12.69,12.67,12.67,312800.0,9.5544,9.562,9.5469,9.5469,312800.0
2012-01-09 14:10:00,12.67,12.68,12.67,12.67,218400.0,9.5469,9.5544,9.5469,9.5469,218400.0
2012-01-09 14:15:00,12.67,12.67,12.65,12.65,522000.0,9.5469,9.5469,9.5318,9.5318,522000.0
2012-01-09 14:20:00,12.65,12.66,12.65,12.65,167000.0,9.5318,9.5394,9.5318,9.5318,167000.0
2012-01-09 14:25:00,12.65,12.65,12.64,12.64,357800.0,9.5318,9.5318,9.5243,9.5243,357800.0
2012-01-09 14:30:00,12.64,12.65,12.63,12.65,380200.0,9.5243,9.5318,9.5168,9.5318,380200.0
2012-01-09 14:35:00,12.65,12.65,12.65,12.65,205000.0,9.5318,9.5318,9.5318,9.5318,205000.0
2012-01-09 14:40:00,12.65,12.65,12.61,12.61,739400.0,9.5318,9.5318,9.5017,9.5017,739400.0
2012-01-09 14:45:00,12.62,12.63,12.6,12.62,337800.0,9.5092,9.5168,9.4942,9.5092,337800.0
2012-01-09 14:50:00,12.62,12.63,12.61,12.62,256800.0,9.5092,9.5168,9.5017,9.5092,256800.0
2012-01-09 14:55:00,12.62,12.62,12.61,12.61,343000.0,9.5092,9.5092,9.5017,9.5017,343000.0
2012-01-09 15:00:00,12.61,12.63,12.61,12.63,315800.0,9.5017,9.5168,9.5017,9.5168,315800.0
2012-01-09 15:05:00,12.62,12.63,12.62,12.63,421000.0,9.5092,9.5168,9.5092,9.5168,421000.0
2012-01-09 15:10:00,12.63,12.63,12.62,12.62,432400.0,9.5168,9.5168,9.5092,9.5092,432400.0
2012-01-09 15:15:00,12.62,12.62,12.61,12.61,363400.0,9.5092,9.5092,9.5017,9.5017,363400.0
2012-01-09 15:20:00,12.61,12.62,12.61,12.61,361600.0,9.5017,9.5092,9.5017,9.5017,361600.0
2012-01-09 15:25:00,12.61,12.61,12.6,12.6,392800.0,9.5017,9.5017,9.4942,9.4942,392800.0
2012-01-09 15:30:00,12.6,12.61,12.6,12.6,305400.0,9.4942,9.5017,9.4942,9.4942,305400.0
2012-01-09 15:35:00,12.6,12.61,12.6,12.61,400200.0,9.4942,9.5017,9.4942,9.5017,400200.0
2012-01-09 15:40:00,12.6,12.61,12.6,12.61,1271200.0,9.4942,9.5017,9.4942,9.5017,1271200.0
2012-01-09 15:45:00,12.6,12.62,12.6,12.61,933800.0,9.4942,9.5092,9.4942,9.5017,933800.0
2012-01-09 15:50:00,12.61,12.61,12.6,12.6,812800.0,9.5017,9.5017,9.4942,9.4942,812800.0
2012-01-09 15:55:00,12.61,12.63,12.6,12.61,2941200.0,9.5017,9.5168,9.4942,9.5017,2941200.0
2012-01-10 09:30:00,12.77,12.77,12.69,12.76,1176800.0,9.6223,9.6223,9.562,9.6147,1176800.0
2012-01-10 09:35:00,12.76,12.79,12.74,12.75,916000.0,9.6147,9.6373,9.5996,9.6072,916000.0
2012-01-10 09:40:00,12.75,12.78,12.75,12.77,370000.0,9.6072,9.6298,9.6072,9.6223,370000.0
2012-01-10 09:45:00,12.77,12.8,12.75,12.75,859400.0,9.6223,9.6449,9.6072,9.6072,859400.0
2012-01-10 09:50:00,12.75,12.8,12.75,12.77,602600.0,9.6072,9.6449,9.6072,9.6223,602600.0
2012-01-10 09:55:00,12.77,12.79,12.76,12.78,455600.0,9.6223,9.6373,9.6147,9.6298,455600.0
2012-01-10 10:00:00,12.79,12.8,12.76,12.79,787800.0,9.6373,9.6449,9.6147,9.6373,787800.0
2012-01-10 10:05:00,12.79,12.81,12.78,12.78,968000.0,9.6373,9.6524,9.6298,9.6298,968000.0
2012-01-10 10:10:00,12.78,12.78,12.74,12.78,1160800.0,9.6298,9.6298,9.5996,9.6298,1160800.0
2012-01-10 10:15:00,12.78,12.78,12.76,12.77,341400.0,9.6298,9.6298,9.6147,9.6223,341400.0
2012-01-10 10:20:00,12.77,12.77,12.74,12.77,432200.0,9.6223,9.6223,9.5996,9.6223,432200.0
2012-01-10 10:25:00,12.77,12.77,12.71,12.72,1018000.0,9.6223,9.6223,9.577,9.5846,1018000.0
2012-01-10 10:30:00,12.73,12.73,12.69,12.7,1060200.0,9.5921,9.5921,9.562,9.5695,1060200.0
2012-01-10 10:35:00,12.69,12.72,12.69,12.72,781600.0,9.562,9.5846,9.562,9.5846,781600.0
2012-01-10 10:40:00,12.72,12.74,12.72,12.74,490000.0,9.5846,9.5996,9.5846,9.5996,490000.0
2012-01-10 10:45:00,12.74,12.78,12.74,12.78,595400.0,9.5996,9.6298,9.5996,9.6298,595400.0
2012-01-10 10:50:00,12.77,12.78,12.77,12.77,418200.0,9.6223,9.6298,9.6223,9.6223,418200.0
2012-01-10 10:55:00,12.77,12.81,12.77,12.8,654200.0,9.6223,9.6524,9.6223,9.6449,654200.0
2012-01-10 11:00:00,12.8,12.8,12.78,12.78,364400.0,9.6449,9.6449,9.6298,9.6298,364400.0
2012-01-10 11:05:00,12.78,12.79,12.77,12.79,337400.0,9.6298,9.6373,9.6223,9.6373,337400.0
2012-01-10 11:10:00,12.79,12.81,12.78,12.8,319600.0,9.6373,9.6524,9.6298,9.6449,319600.0
2012-01-10 11:15:00,12.8,12.82,12.8,12.81,361800.0,9.6449,9.6599,9.6449,9.6524,361800.0
2012-01-10 11:20:00,12.81,12.83,12.8,12.82,324800.0,9.6524,9.6675,9.6449,9.6599,324800.0
2012-01-10 11:25:00,12.82,12.83,12.82,12.82,188600.0,9.6599,9.6675,9.6599,9.6599,188600.0
2012-01-10 11:30:00,12.83,12.83,12.81,12.81,495200.0,9.6675,9.6675,9.6524,9.6524,495200.0
2012-01-10 11:35:00,12.81,12.83,12.81,12.82,381600.0,9.6524,9.6675,9.6524,9.6599,381600.0
2012-01-10 11:40:00,12.82,12.85,12.81,12.84,483600.0,9.6599,9.6825,9.6524,9.675,483600.0
2012-01-10 11:45:00,12.85,12.85,12.83,12.83,218400.0,9.6825,9.6825,9.6675,9.6675,218400.0
2012-01-10 11:50:00,12.83,12.84,12.81,12.84,335200.0,9.6675,9.675,9.6524,9.675,335200.0
2012-01-10 11:55:00,12.84,12.84,12.79,12.8,517000.0,9.675,9.675,9.6373,9.6449,517000.0
2012-01-10 12:00:00,12.79,12.8,12.79,12.79,120000.0,9.6373,9.6449,9.6373,9.6373,120000.0
2012-01-10 12:05:00,12.8,12.81,12.8,12.81,444000.0,9.6449,9.6524,9.6449,9.6524,444000.0
2012-01-10 12:10:00,12.81,12.81,12.79,12.8,287000.0,9.6524,9.6524,9.6373,9.6449,287000.0
2012-01-10 12:15:00,12.8,12.8,12.77,12.78,246200.0,9.6449,9.6449,9.6223,9.6298,246200.0
2012-01-10 12:20:00,12.78,12.78,12.74,12.74,281600.0,9.6298,9.6298,9.5996,9.5996,281600.0
2012-01-10 12:25:00,12.74,12.74,12.71,12.72,251200.0,9.5996,9.5996,9.577,9.5846,251200.0
2012-01-10 12:30:00,12.72,12.75,12.72,12.74,267800.0,9.5846,9.6072,9.5846,9.5996,267800.0
2012-01-10 12:35:00,12.74,12.75,12.74,12.74,182200.0,9.5996,9.6072,9.5996,9.5996,182200.0
2012-01-10 12:40:00,12.74,12.74,12.71,12.73,385800.0,9.5996,9.5996,9.577,9.5921,385800.0
2012-01-10 12:45:00,12.73,12.74,12.73,12.73,99400.0,9.5921,9.5996,9.5921,9.5921,99400.0
2012-01-10 12:50:00,12.74,12.74,12.72,12.72,218000.0,9.5996,9.5996,9.5846,9.5846,218000.0
2012-01-10 12:55:00,12.72,12.74,12.72,12.74,116800.0,9.5846,9.5996,9.5846,9.5996,116800.0
2012-01-10 13:00:00,12.74,12.74,12.73,12.73,183000.0,9.5996,9.5996,9.5921,9.5921,183000.0
2012-01-10 13:05:00,12.73,12.74,12.73,12.74,211000.0,9.5921,9.5996,9.5921,9.5996,211000.0
2012-01-10 13:10:00,12.73,12.73,12.72,12.73,67000.0,9.5921,9.5921,9.5846,9.5921,67000.0
2012-01-10 13:15:00,12.72,12.73,12.72,12.72,248600.0,9.5846,9.5921,9.5846,9.5846,248600.0
2012-01-10 13:20:00,12.72,12.73,12.72,12.73,153800.0,9.5846,9.5921,9.5846,9.5921,153800.0
2012-01-10 13:25:00,12.72,12.73,12.72,12.72,319200.0,9.5846,9.5921,9.5846,9.5846,319200.0
2012-01-10 13:30:00,12.72,12.74,12.72,12.74,302200.0,9.5846,9.5996,9.5846,9.5996,302200.0
2012-01-10 13:35:00,12.74,12.74,12.72,12.72,1222400.0,9.5996,9.5996,9.5846,9.5846,1222400.0
2012-01-10 13:40:00,12.72,12.73,12.72,12.72,371000.0,9.5846,9.5921,9.5846,9.5846,371000.0
2012-01-10 13:45:00,12.72,12.72,12.69,12.69,526800.0,9.5846,9.5846,9.562,9.562,526800.0
2012-01-10 13:50:00,12.68,12.69,12.68,12.69,229200.0,9.5544,9.562,9.5544,9.562,229200.0
2012-01-10 13:55:00,12.69,12.7,12.69,12.7,300000.0,9.562,9.5695,9.562,9.5695,300000.0
2012-01-10 14:00:00,12.7,12.7,12.68,12.69,304000.0,9.5695,9.5695,9.5544,9.562,304000.0
2012-01-10 14:05:00,12.69,12.69,12.67,12.68,222200.0,9.562,9.562,9.5469,9.5544,222200.0
2012-01-10 14:10:00,12.68,12.7,12.68,12.68,195400.0,9.5544,9.5695,9.5544,9.5544,195400.0
2012-01-10 14:15:00,12.68,12.71,12.68,12.71,190600.0,9.5544,9.577,9.5544,9.577,190600.0
2012-01-10 14:20:00,12.71,12.71,12.7,12.71,180600.0,9.577,9.577,9.5695,9.577,180600.0
2012-01-10 14:25:00,12.71,12.71,12.71,12.71,139800.0,9.577,9.577,9.577,9.577,139800.0
2012-01-10 14:30:00,12.71,12.71,12.7,12.7,280200.0,9.577,9.577,9.5695,9.5695,280200.0
2012-01-10 14:35:00,12.7,12.7,12.7,12.7,158400.0,9.5695,9.5695,9.5695,9.5695,158400.0
2012-01-10 14:40:00,12.7,12.7,12.68,12.7,231600.0,9.5695,9.5695,9.5544,9.5695,231600.0
2012-01-10 14:45:00,12.69,12.71,12.69,12.71,260000.0,9.562,9.577,9.562,9.577,260000.0
2012-01-10 14:50:00,12.71,12.71,12.69,12.69,161400.0,9.577,9.577,9.562,9.562,161400.0
2012-01-10 14:55:00,12.7,12.7,12.69,12.69,165600.0,9.5695,9.5695,9.562,9.562,165600.0
2012-01-10 15:00:00,12.7,12.7,12.69,12.7,153600.0,9.5695,9.5695,9.562,9.5695,153600.0
2012-01-10 15:05:00,12.7,12.71,12.69,12.7,308400.0,9.5695,9.577,9.562,9.5695,308400.0
2012-01-10 15:10:00,12.7,12.71,12.69,12.71,390400.0,9.5695,9.577,9.562,9.577,390400.0
2012-01-10 15:15:00,12.71,12.72,12.7,12.7,381000.0,9.577,9.5846,9.5695,9.5695,381000.0
2012-01-10 15:20:00,12.7,12.71,12.69,12.7,334000.0,9.5695,9.577,9.562,9.5695,334000.0
2012-01-10 15:25:00,12.69,12.7,12.68,12.69,1026400.0,9.562,9.5695,9.5544,9.562,1026400.0
2012-01-10 15:30:00,12.69,12.7,12.69,12.69,382000.0,9.562,9.5695,9.562,9.562,382000.0
2012-01-10 15:35:00,12.7,12.7,12.67,12.68,521000.0,9.5695,9.5695,9.5469,9.5544,521000.0
2012-01-10 15:40:00,12.68,12.7,12.67,12.7,607200.0,9.5544,9.5695,9.5469,9.5695,607200.0
2012-01-10 15:45:00,12.7,12.7,12.68,12.68,794000.0,9.5695,9.5695,9.5544,9.5544,794000.0
2012-01-10 15:50:00,12.69,12.7,12.68,12.69,1381200.0,9.562,9.5695,9.5544,9.562,1381200.0
2012-01-10 15:55:00,12.69,12.7,12.68,12.7,2552200.0,9.562,9.5695,9.5544,9.5695,2552200.0
2012-01-11 09:30:00,12.69,12.76,12.68,12.73,455600.0,9.562,9.6147,9.5544,9.5921,455600.0
2012-01-11 09:35:00,12.73,12.74,12.69,12.73,392800.0,9.5921,9.5996,9.562,9.5921,392800.0
2012-01-11 09:40:00,12.73,12.74,12.71,12.71,310600.0,9.5921,9.5996,9.577,9.577,310600.0
2012-01-11 09:45:00,12.71,12.72,12.69,12.71,271400.0,9.577,9.5846,9.562,9.577,271400.0
2012-01-11 09:50:00,12.71,12.72,12.68,12.69,210800.0,9.577,9.5846,9.5544,9.562,210800.0
2012-01-11 09:55:00,12.69,12.69,12.64,12.65,444400.0,9.562,9.562,9.5243,9.5318,444400.0
2012-01-11 10:00:00,12.65,12.67,12.63,12.63,484400.0,9.5318,9.5469,9.5168,9.5168,484400.0
2012-01-11 10:05:00,12.63,12.63,12.61,12.63,280600.0,9.5168,9.5168,9.5017,9.5168,280600.0
2012-01-11 10:10:00,12.63,12.65,12.63,12.65,158600.0,9.5168,9.5318,9.5168,9.5318,158600.0
2012-01-11 10:15:00,12.65,12.65,12.63,12.65,227600.0,9.5318,9.5318,9.5168,9.5318,227600.0
2012-01-11 10:20:00,12.65,12.67,12.65,12.65,236000.0,9.5318,9.5469,9.5318,9.5318,236000.0
2012-01-11 10:25:00,12.65,12.7,12.65,12.69,707600.0,9.5318,9.5695,9.5318,9.562,707600.0
2012-01-11 10:30:00,12.68,12.72,12.68,12.71,627800.0,9.5544,9.5846,9.5544,9.577,627800.0
2012-01-11 10:35:00,12.71,12.74,12.7,12.74,481200.0,9.577,9.5996,9.5695,9.5996,481200.0
2012-01-11 10:40:00,12.74,12.76,12.73,12.73,392000.0,9.5996,9.6147,9.5921,9.5921,392000.0
2012-01-11 10:45:00,12.74,12.76,12.73,12.74,362800.0,9.5996,9.6147,9.5921,9.5996,362800.0
2012-01-11 10:50:00,12.74,12.76,12.72,12.73,293000.0,9.5996,9.6147,9.5846,9.5921,293000.0
2012-01-11 10:55:00,12.73,12.73,12.72,12.72,337000.0,9.5921,9.5921,9.5846,9.5846,337000.0
2012-01-11 11:00:00,12.72,12.76,12.72,12.75,336400.0,9.5846,9.6147,9.5846,9.6072,336400.0
2012-01-11 11:05:00,12.76,12.76,12.72,12.73,305000.0,9.6147,9.6147,9.5846,9.5921,305000.0
2012-01-11 11:10:00,12.73,12.74,12.72,12.74,244800.0,9.5921,9.5996,9.5846,9.5996,244800.0
2012-01-11 11:15:00,12.74,12.74,12.73,12.74,436800.0,9.5996,9.5996,9.5921,9.5996,436800.0
2012-01-11 11:20:00,12.74,12.74,12.72,12.74,384000.0,9.5996,9.5996,9.5846,9.5996,384000.0
2012-01-11 11:25:00,12.74,12.75,12.72,12.72,339400.0,9.5996,9.6072,9.5846,9.5846,339400.0
2012-01-11 11:30:00,12.72,12.76,12.72,12.76,359400.0,9.5846,9.6147,9.5846,9.6147,359400.0
2012-01-11 11:35:00,12.76,12.76,12.73,12.73,162800.0,9.6147,9.6147,9.5921,9.5921,162800.0
2012-01-11 11:40:00,12.74,12.74,12.73,12.74,112800.0,9.5996,9.5996,9.5921,9.5996,112800.0
2012-01-11 11:45:00,12.74,12.76,12.74,12.74,343000.0,9.5996,9.6147,9.5996,9.5996,343000.0
2012-01-11 11:50:00,12.74,12.74,12.73,12.74,197200.0,9.5996,9.5996,9.5921,9.5996,197200.0
2012-01-11 11:55:00,12.74,12.74,12.72,12.72,76600.0,9.5996,9.5996,9.5846,9.5846,76600.0
2012-01-11 12:00:00,12.72,12.74,12.72,12.72,184600.0,9.5846,9.5996,9.5846,9.5846,184600.0
2012-01-11 12:05:00,12.72,12.72,12.71,12.71,298000.0,9.5846,9.5846,9.577,9.577,298000.0
2012-01-11 12:10:00,12.72,12.72,12.71,12.71,122200.0,9.5846,9.5846,9.577,9.577,122200.0
2012-01-11 12:15:00,12.71,12.74,12.71,12.74,250400.0,9.577,9.5996,9.577,9.5996,250400.0
2012-01-11 12:20:00,12.74,12.77,12.73,12.76,460400.0,9.5996,9.6223,9.5921,9.6147,460400.0
2012-01-11 12:25:00,12.77,12.77,12.75,12.75,190000.0,9.6223,9.6223,9.6072,9.6072,190000.0
2012-01-11 12:30:00,12.76,12.77,12.75,12.77,281600.0,9.6147,9.6223,9.6072,9.6223,281600.0
2012-01-11 12:35:00,12.77,12.79,12.76,12.78,457600.0,9.6223,9.6373,9.6147,9.6298,457600.0
2012-01-11 12:40:00,12.78,12.8,12.77,12.79,370200.0,9.6298,9.6449,9.6223,9.6373,370200.0
2012-01-11 12:45:00,12.79,12.8,12.79,12.8,132600.0,9.6373,9.6449,9.6373,9.6449,132600.0
2012-01-11 12:50:00,12.79,12.8,12.78,12.78,264600.0,9.6373,9.6449,9.6298,9.6298,264600.0
2012-01-11 12:55:00,12.78,12.79,12.77,12.78,125000.0,9.6298,9.6373,9.6223,9.6298,125000.0
2012-01-11 13:00:00,12.78,12.78,12.77,12.78,354200.0,9.6298,9.6298,9.6223,9.6298,354200.0
2012-01-11 13:05:00,12.77,12.79,12.77,12.78,243200.0,9.6223,9.6373,9.6223,9.6298,243200.0
2012-01-11 13:10:00,12.79,12.79,12.77,12.78,181200.0,9.6373,9.6373,9.6223,9.6298,181200.0
2012-01-11 13:15:00,12.78,12.79,12.77,12.78,160400.0,9.6298,9.6373,9.6223,9.6298,160400.0
2012-01-11 13:20:00,12.77,12.78,12.76,12.76,317800.0,9.6223,9.6298,9.6147,9.6147,317800.0
2012-01-11 13:25:00,12.77,12.77,12.76,12.77,149400.0,9.6223,9.6223,9.6147,9.6223,149400.0
2012-01-11 13:30:00,12.77,12.77,12.74,12.74,222200.0,9.6223,9.6223,9.5996,9.5996,222200.0
2012-01-11 13:35:00,12.75,12.76,12.74,12.74,312000.0,9.6072,9.6147,9.5996,9.5996,312000.0
2012-01-11 13:40:00,12.74,12.74,12.74,12.74,127200.0,9.5996,9.5996,9.5996,9.5996,127200.0
2012-01-11 13:45:00,12.74,12.74,12.72,12.72,311600.0,9.5996,9.5996,9.5846,9.5846,311600.0
2012-01-11 13:50:00,12.73,12.74,12.71,12.72,773200.0,9.5921,9.5996,9.577,9.5846,773200.0
2012-01-11 13:55:00,12.71,12.72,12.69,12.7,182800.0,9.577,9.5846,9.562,9.5695,182800.0
2012-01-11 14:00:00,12.7,12.72,12.7,12.71,261200.0,9.5695,9.5846,9.5695,9.577,261200.0
2012-01-11 14:05:00,12.71,12.72,12.71,12.72,230400.0,9.577,9.5846,9.577,9.5846,230400.0
2012-01-11 14:10:00,12.72,12.74,12.72,12.74,123400.0,9.5846,9.5996,9.5846,9.5996,123400.0
2012-01-11 14:15:00,12.74,12.74,12.73,12.73,91200.0,9.5996,9.5996,9.5921,9.5921,91200.0
2012-01-11 14:20:00,12.73,12.74,12.7,12.71,183000.0,9.5921,9.5996,9.5695,9.577,183000.0
2012-01-11 14:25:00,12.71,12.72,12.71,12.72,185400.0,9.577,9.5846,9.577,9.5846,185400.0
2012-01-11 14:30:00,12.72,12.74,12.72,12.74,119600.0,9.5846,9.5996,9.5846,9.5996,119600.0
2012-01-11 14:35:00,12.74,12.74,12.73,12.74,85400.0,9.5996,9.5996,9.5921,9.5996,85400.0
2012-01-11 14:40:00,12.74,12.76,12.74,12.74,355000.0,9.5996,9.6147,9.5996,9.5996,355000.0
2012-01-11 14:45:00,12.74,12.75,12.73,12.74,200600.0,9.5996,9.6072,9.5921,9.5996,200600.0
2012-01-11 14:50:00,12.74,12.74,12.72,12.72,83000.0,9.5996,9.5996,9.5846,9.5846,83000.0
2012-01-11 14:55:00,12.72,12.74,12.72,12.72,119600.0,9.5846,9.5996,9.5846,9.5846,119600.0
2012-01-11 15:00:00,12.73,12.73,12.72,12.72,215000.0,9.5921,9.5921,9.5846,9.5846,215000.0
2012-01-11 15:05:00,12.72,12.72,12.71,12.72,206200.0,9.5846,9.5846,9.577,9.5846,206200.0
2012-01-11 15:10:00,12.72,12.73,12.72,12.73,56000.0,9.5846,9.5921,9.5846,9.5921,56000.0
2012-01-11 15:15:00,12.73,12.73,12.72,12.72,91400.0,9.5921,9.5921,9.5846,9.5846,91400.0
2012-01-11 15:20:00,12.72,12.73,12.72,12.72,200400.0,9.5846,9.5921,9.5846,9.5846,200400.0
2012-01-11 15:25:00,12.72,12.73,12.72,12.72,148600.0,9.5846,9.5921,9.5846,9.5846,148600.0
2012-01-11 15:30:00,12.73,12.73,12.7,12.7,229800.0,9.5921,9.5921,9.5695,9.5695,229800.0
2012-01-11 15:35:00,12.7,12.71,12.7,12.7,126600.0,9.5695,9.577,9.5695,9.5695,126600.0
2012-01-11 15:40:00,12.7,12.71,12.7,12.71,500400.0,9.5695,9.577,9.5695,9.577,500400.0
2012-01-11 15:45:00,12.71,12.71,12.7,12.71,289000.0,9.577,9.577,9.5695,9.577,289000.0
2012-01-11 15:50:00,12.71,12.72,12.71,12.72,297400.0,9.577,9.5846,9.577,9.5846,297400.0
2012-01-11 15:55:00,12.72,12.72,12.7,12.71,677000.0,9.5846,9.5846,9.5695,9.577,677000.0
2012-01-12 09:30:00,12.72,12.78,12.72,12.77,427200.0,9.5846,9.6298,9.5846,9.6223,427200.0
2012-01-12 09:35:00,12.78,12.78,12.72,12.76,420600.0,9.6298,9.6298,9.5846,9.6147,420600.0
2012-01-12 09:40:00,12.76,12.76,12.7,12.71,333000.0,9.6147,9.6147,9.5695,9.577,333000.0
2012-01-12 09:45:00,12.71,12.77,12.7,12.76,316400.0,9.577,9.6223,9.5695,9.6147,316400.0
2012-01-12 09:50:00,12.76,12.81,12.76,12.8,1056600.0,9.6147,9.6524,9.6147,9.6449,1056600.0
2012-01-12 09:55:00,12.8,12.81,12.78,12.8,453600.0,9.6449,9.6524,9.6298,9.6449,453600.0
2012-01-12 10:00:00,12.8,12.81,12.78,12.79,468200.0,9.6449,9.6524,9.6298,9.6373,468200.0
2012-01-12 10:05:00,12.79,12.79,12.76,12.77,912000.0,9.6373,9.6373,9.6147,9.6223,912000.0
2012-01-12 10:10:00,12.77,12.78,12.74,12.74,327600.0,9.6223,9.6298,9.5996,9.5996,327600.0
2012-01-12 10:15:00,12.74,12.75,12.73,12.73,230200.0,9.5996,9.6072,9.5921,9.5921,230200.0
2012-01-12 10:20:00,12.73,12.74,12.72,12.72,201000.0,9.5921,9.5996,9.5846,9.5846,201000.0
2012-01-12 10:25:00,12.72,12.73,12.71,12.72,515400.0,9.5846,9.5921,9.577,9.5846,515400.0
2012-01-12 10:30:00,12.72,12.72,12.7,12.7,284800.0,9.5846,9.5846,9.5695,9.5695,284800.0
2012-01-12 10:35:00,12.7,12.72,12.7,12.72,242000.0,9.5695,9.5846,9.5695,9.5846,242000.0
2012-01-12 10:40:00,12.72,12.72,12.69,12.71,351200.0,9.5846,9.5846,9.562,9.577,351200.0
2012-01-12 10:45:00,12.71,12.72,12.71,12.72,106400.0,9.577,9.5846,9.577,9.5846,106400.0
2012-01-12 10:50:00,12.71,12.74,12.71,12.72,276000.0,9.577,9.5996,9.577,9.5846,276000.0
2012-01-12 10:55:00,12.73,12.74,12.71,12.72,139000.0,9.5921,9.5996,9.577,9.5846,139000.0
2012-01-12 11:00:00,12.72,12.72,12.71,12.71,177400.0,9.5846,9.5846,9.577,9.577,177400.0
2012-01-12 11:05:00,12.72,12.72,12.71,12.72,59200.0,9.5846,9.5846,9.577,9.5846,59200.0
2012-01-12 11:10:00,12.72,12.72,12.7,12.71,432000.0,9.5846,9.5846,9.5695,9.577,432000.0
2012-01-12 11:15:00,12.71,12.72,12.7,12.72,171400.0,9.577,9.5846,9.5695,9.5846,171400.0
2012-01-12 11:20:00,12.72,12.72,12.7,12.7,200800.0,9.5846,9.5846,9.5695,9.5695,200800.0
2012-01-12 11:25:00,12.7,12.71,12.69,12.71,127800.0,9.5695,9.577,9.562,9.577,127800.0
2012-01-12 11:30:00,12.71,12.71,12.7,12.71,118400.0,9.577,9.577,9.5695,9.577,118400.0
2012-01-12 11:35:00,12.71,12.71,12.7,12.7,150000.0,9.577,9.577,9.5695,9.5695,150000.0
2012-01-12 11:40:00,12.7,12.71,12.69,12.69,102800.0,9.5695,9.577,9.562,9.562,102800.0
2012-01-12 11:45:00,12.69,12.71,12.69,12.7,171200.0,9.562,9.577,9.562,9.5695,171200.0
2012-01-12 11:50:00,12.7,12.7,12.69,12.7,185600.0,9.5695,9.5695,9.562,9.5695,185600.0
2012-01-12 11:55:00,12.7,12.71,12.69,12.71,244400.0,9.5695,9.577,9.562,9.577,244400.0
2012-01-12 12:00:00,12.71,12.71,12.69,12.69,151800.0,9.577,9.577,9.562,9.562,151800.0
2012-01-12 12:05:00,12.69,12.69,12.69,12.69,138800.0,9.562,9.562,9.562,9.562,138800.0
2012-01-12 12:10:00,12.69,12.69,12.68,12.69,181200.0,9.562,9.562,9.5544,9.562,181200.0
2012-01-12 12:15:00,12.69,12.7,12.68,12.7,152800.0,9.562,9.5695,9.5544,9.5695,152800.0
2012-01-12 12:20:00,12.7,12.71,12.7,12.7,76000.0,9.5695,9.577,9.5695,9.5695,76000.0
2012-01-12 12:25:00,12.71,12.71,12.7,12.71,67400.0,9.577,9.577,9.5695,9.577,67400.0
2012-01-12 12:30:00,12.71,12.74,12.71,12.74,327800.0,9.577,9.5996,9.577,9.5996,327800.0
2012-01-12 12:35:00,12.74,12.74,12.72,12.72,100800.0,9.5996,9.5996,9.5846,9.5846,100800.0
2012-01-12 12:40:00,12.72,12.73,12.71,12.72,270000.0,9.5846,9.5921,9.577,9.5846,270000.0
2012-01-12 12:45:00,12.72,12.72,12.69,12.7,71000.0,9.5846,9.5846,9.562,9.5695,71000.0
2012-01-12 12:50:00,12.7,12.7,12.67,12.68,199600.0,9.5695,9.5695,9.5469,9.5544,199600.0
2012-01-12 12:55:00,12.68,12.69,12.67,12.69,150400.0,9.5544,9.562,9.5469,9.562,150400.0
2012-01-12 13:00:00,12.68,12.7,12.68,12.7,154000.0,9.5544,9.5695,9.5544,9.5695,154000.0
2012-01-12 13:05:00,12.7,12.7,12.69,12.7,94400.0,9.5695,9.5695,9.562,9.5695,94400.0
2012-01-12 13:10:00,12.7,12.7,12.69,12.7,58400.0,9.5695,9.5695,9.562,9.5695,58400.0
2012-01-12 13:15:00,12.7,12.7,12.69,12.7,56000.0,9.5695,9.5695,9.562,9.5695,56000.0
2012-01-12 13:20:00,12.69,12.7,12.69,12.7,52000.0,9.562,9.5695,9.562,9.5695,52000.0
2012-01-12 13:25:00,12.7,12.7,12.68,12.69,228200.0,9.5695,9.5695,9.5544,9.562,228200.0
2012-01-12 13:30:00,12.68,12.69,12.68,12.69,57600.0,9.5544,9.562,9.5544,9.562,57600.0
2012-01-12 13:35:00,12.69,12.69,12.67,12.67,199600.0,9.562,9.562,9.5469,9.5469,199600.0
2012-01-12 13:40:00,12.67,12.68,12.65,12.68,689800.0,9.5469,9.5544,9.5318,9.5544,689800.0
2012-01-12 13:45:00,12.68,12.68,12.67,12.68,134000.0,9.5544,9.5544,9.5469,9.5544,134000.0
2012-01-12 13:50:00,12.68,12.68,12.67,12.68,53600.0,9.5544,9.5544,9.5469,9.5544,53600.0
2012-01-12 13:55:00,12.68,12.68,12.67,12.68,131000.0,9.5544,9.5544,9.5469,9.5544,131000.0
2012-01-12 14:00:00,12.68,12.68,12.68,12.68,93000.0,9.5544,9.5544,9.5544,9.5544,93000.0
2012-01-12 14:05:00,12.68,12.68,12.66,12.66,279400.0,9.5544,9.5544,9.5394,9.5394,279400.0
2012-01-12 14:10:00,12.66,12.68,12.65,12.68,196600.0,9.5394,9.5544,9.5318,9.5544,196600.0
2012-01-12 14:15:00,12.68,12.69,12.67,12.68,149200.0,9.5544,9.562,9.5469,9.5544,149200.0
2012-01-12 14:20:00,12.69,12.7,12.68,12.7,377600.0,9.562,9.5695,9.5544,9.5695,377600.0
2012-01-12 14:25:00,12.7,12.71,12.69,12.7,289400.0,9.5695,9.577,9.562,9.5695,289400.0
2012-01-12 14:30:00,12.7,12.74,12.7,12.73,409200.0,9.5695,9.5996,9.5695,9.5921,409200.0
2012-01-12 14:35:00,12.73,12.74,12.72,12.74,207000.0,9.5921,9.5996,9.5846,9.5996,207000.0
2012-01-12 14:40:00,12.74,12.74,12.73,12.73,92000.0,9.5996,9.5996,9.5921,9.5921,92000.0
2012-01-12 14:45:00,12.73,12.74,12.72,12.72,231400.0,9.5921,9.5996,9.5846,9.5846,231400.0
2012-01-12 14:50:00,12.72,12.72,12.71,12.72,109800.0,9.5846,9.5846,9.577,9.5846,109800.0
2012-01-12 14:55:00,12.72,12.72,12.71,12.72,127800.0,9.5846,9.5846,9.577,9.5846,127800.0
2012-01-12 15:00:00,12.72,12.72,12.71,12.72,103200.0,9.5846,9.5846,9.577,9.5846,103200.0
2012-01-12 15:05:00,12.72,12.73,12.71,12.72,232400.0,9.5846,9.5921,9.577,9.5846,232400.0
2012-01-12 15:10:00,12.72,12.72,12.71,12.72,227800.0,9.5846,9.5846,9.577,9.5846,227800.0
2012-01-12 15:15:00,12.72,12.74,12.72,12.74,342200.0,9.5846,9.5996,9.5846,9.5996,342200.0
2012-01-12 15:20:00,12.73,12.75,12.73,12.74,206200.0,9.5921,9.6072,9.5921,9.5996,206200.0
2012-01-12 15:25:00,12.74,12.74,12.74,12.74,236400.0,9.5996,9.5996,9.5996,9.5996,236400.0
2012-01-12 15:30:00,12.74,12.74,12.72,12.73,305400.0,9.5996,9.5996,9.5846,9.5921,305400.0
2012-01-12 15:35:00,12.72,12.73,12.72,12.72,436200.0,9.5846,9.5921,9.5846,9.5846,436200.0
2012-01-12 15:40:00,12.72,12.74,12.72,12.74,362200.0,9.5846,9.5996,9.5846,9.5996,362200.0
2012-01-12 15:45:00,12.74,12.74,12.74,12.74,352400.0,9.5996,9.5996,9.5996,9.5996,352400.0
2012-01-12 15:50:00,12.74,12.75,12.74,12.75,490400.0,9.5996,9.6072,9.5996,9.6072,490400.0
2012-01-12 15:55:00,12.75,12.76,12.74,12.74,1769600.0,9.6072,9.6147,9.5996,9.5996,1769600.0
2012-01-13 09:30:00,12.72,12.74,12.64,12.66,446000.0,9.5846,9.5996,9.5243,9.5394,446000.0
2012-01-13 09:35:00,12.66,12.7,12.65,12.65,349800.0,9.5394,9.5695,9.5318,9.5318,349800.0
2012-01-13 09:40:00,12.65,12.7,12.63,12.67,362200.0,9.5318,9.5695,9.5168,9.5469,362200.0
2012-01-13 09:45:00,12.67,12.72,12.67,12.71,154800.0,9.5469,9.5846,9.5469,9.577,154800.0
2012-01-13 09:50:00,12.71,12.72,12.69,12.71,230600.0,9.577,9.5846,9.562,9.577,230600.0
2012-01-13 09:55:00,12.72,12.72,12.67,12.69,286400.0,9.5846,9.5846,9.5469,9.562,286400.0
2012-01-13 10:00:00,12.68,12.69,12.65,12.68,315200.0,9.5544,9.562,9.5318,9.5544,315200.0
2012-01-13 10:05:00,12.67,12.67,12.59,12.59,756800.0,9.5469,9.5469,9.4866,9.4866,756800.0
2012-01-13 10:10:00,12.59,12.62,12.58,12.62,602800.0,9.4866,9.5092,9.4791,9.5092,602800.0
2012-01-13 10:15:00,12.61,12.62,12.58,12.6,419200.0,9.5017,9.5092,9.4791,9.4942,419200.0
2012-01-13 10:20:00,12.6,12.61,12.58,12.61,127200.0,9.4942,9.5017,9.4791,9.5017,127200.0
2012-01-13 10:25:00,12.61,12.63,12.61,12.62,352400.0,9.5017,9.5168,9.5017,9.5092,352400.0
2012-01-13 10:30:00,12.62,12.63,12.6,12.61,183000.0,9.5092,9.5168,9.4942,9.5017,183000.0
2012-01-13 10:35:00,12.61,12.63,12.59,12.6,252800.0,9.5017,9.5168,9.4866,9.4942,252800.0
2012-01-13 10:40:00,12.6,12.61,12.59,12.61,324600.0,9.4942,9.5017,9.4866,9.5017,324600.0
2012-01-13 10:45:00,12.6,12.61,12.59,12.59,242800.0,9.4942,9.5017,9.4866,9.4866,242800.0
2012-01-13 10:50:00,12.59,12.61,12.59,12.6,181400.0,9.4866,9.5017,9.4866,9.4942,181400.0
2012-01-13 10:55:00,12.61,12.61,12.6,12.6,229400.0,9.5017,9.5017,9.4942,9.4942,229400.0
2012-01-13 11:00:00,12.61,12.61,12.6,12.61,166000.0,9.5017,9.5017,9.4942,9.5017,166000.0
2012-01-13 11:05:00,12.61,12.62,12.6,12.61,538600.0,9.5017,9.5092,9.4942,9.5017,538600.0
2012-01-13 11:10:00,12.61,12.62,12.61,12.61,157600.0,9.5017,9.5092,9.5017,9.5017,157600.0
2012-01-13 11:15:00,12.62,12.63,12.61,12.63,141600.0,9.5092,9.5168,9.5017,9.5168,141600.0
2012-01-13 11:20:00,12.63,12.63,12.63,12.63,117400.0,9.5168,9.5168,9.5168,9.5168,117400.0
2012-01-13 11:25:00,12.63,12.63,12.63,12.63,177600.0,9.5168,9.5168,9.5168,9.5168,177600.0
2012-01-13 11:30:00,12.63,12.65,12.63,12.63,119000.0,9.5168,9.5318,9.5168,9.5168,119000.0
2012-01-13 11:35:00,12.63,12.65,12.63,12.63,146800.0,9.5168,9.5318,9.5168,9.5168,146800.0
2012-01-13 11:40:00,12.63,12.65,12.63,12.63,107800.0,9.5168,9.5318,9.5168,9.5168,107800.0
2012-01-13 11:45:00,12.63,12.66,12.63,12.66,106000.0,9.5168,9.5394,9.5168,9.5394,106000.0
2012-01-13 11:50:00,12.66,12.68,12.65,12.67,145400.0,9.5394,9.5544,9.5318,9.5469,145400.0
2012-01-13 11:55:00,12.66,12.67,12.63,12.63,149800.0,9.5394,9.5469,9.5168,9.5168,149800.0
2012-01-13 12:00:00,12.63,12.65,12.63,12.63,198200.0,9.5168,9.5318,9.5168,9.5168,198200.0
2012-01-13 12:05:00,12.64,12.65,12.62,12.63,181200.0,9.5243,9.5318,9.5092,9.5168,181200.0
2012-01-13 12:10:00,12.62,12.63,12.62,12.62,173800.0,9.5092,9.5168,9.5092,9.5092,173800.0
2012-01-13 12:15:00,12.62,12.63,12.62,12.63,113800.0,9.5092,9.5168,9.5092,9.5168,113800.0
2012-01-13 12:20:00,12.63,12.63,12.61,12.61,144800.0,9.5168,9.5168,9.5017,9.5017,144800.0
2012-01-13 12:25:00,12.61,12.61,12.6,12.6,178000.0,9.5017,9.5017,9.4942,9.4942,178000.0
2012-01-13 12:30:00,12.61,12.61,12.6,12.61,177600.0,9.5017,9.5017,9.4942,9.5017,177600.0
2012-01-13 12:35:00,12.6,12.61,12.59,12.59,72800.0,9.4942,9.5017,9.4866,9.4866,72800.0
2012-01-13 12:40:00,12.59,12.62,12.59,12.61,107600.0,9.4866,9.5092,9.4866,9.5017,107600.0
2012-01-13 12:45:00,12.62,12.63,12.61,12.63,140400.0,9.5092,9.5168,9.5017,9.5168,140400.0
2012-01-13 12:50:00,12.63,12.63,12.62,12.63,75600.0,9.5168,9.5168,9.5092,9.5168,75600.0
2012-01-13 12:55:00,12.63,12.63,12.62,12.63,160200.0,9.5168,9.5168,9.5092,9.5168,160200.0
2012-01-13 13:00:00,12.63,12.63,12.62,12.62,126000.0,9.5168,9.5168,9.5092,9.5092,126000.0
2012-01-13 13:05:00,12.62,12.63,12.61,12.62,183400.0,9.5092,9.5168,9.5017,9.5092,183400.0
2012-01-13 13:10:00,12.61,12.62,12.6,12.6,111400.0,9.5017,9.5092,9.4942,9.4942,111400.0
2012-01-13 13:15:00,12.6,12.62,12.59,12.61,302600.0,9.4942,9.5092,9.4866,9.5017,302600.0
2012-01-13 13:20:00,12.61,12.62,12.61,12.61,64400.0,9.5017,9.5092,9.5017,9.5017,64400.0
2012-01-13 13:25:00,12.61,12.62,12.6,12.62,58000.0,9.5017,9.5092,9.4942,9.5092,58000.0
2012-01-13 13:30:00,12.61,12.62,12.6,12.6,88600.0,9.5017,9.5092,9.4942,9.4942,88600.0
2012-01-13 13:35:00,12.6,12.61,12.59,12.6,172800.0,9.4942,9.5017,9.4866,9.4942,172800.0
2012-01-13 13:40:00,12.6,12.6,12.58,12.59,434400.0,9.4942,9.4942,9.4791,9.4866,434400.0
2012-01-13 13:45:00,12.59,12.6,12.59,12.59,494600.0,9.4866,9.4942,9.4866,9.4866,494600.0
2012-01-13 13:50:00,12.6,12.62,12.6,12.61,182600.0,9.4942,9.5092,9.4942,9.5017,182600.0
2012-01-13 13:55:00,12.61,12.62,12.61,12.62,47000.0,9.5017,9.5092,9.5017,9.5092,47000.0
2012-01-13 14:00:00,12.62,12.62,12.6,12.62,180200.0,9.5092,9.5092,9.4942,9.5092,180200.0
2012-01-13 14:05:00,12.62,12.62,12.61,12.61,344800.0,9.5092,9.5092,9.5017,9.5017,344800.0
2012-01-13 14:10:00,12.61,12.62,12.61,12.62,87400.0,9.5017,9.5092,9.5017,9.5092,87400.0
2012-01-13 14:15:00,12.62,12.63,12.62,12.63,248200.0,9.5092,9.5168,9.5092,9.5168,248200.0
2012-01-13 14:20:00,12.63,12.65,12.63,12.64,171000.0,9.5168,9.5318,9.5168,9.5243,171000.0
2012-01-13 14:25:00,12.65,12.67,12.64,12.66,105400.0,9.5318,9.5469,9.5243,9.5394,105400.0
2012-01-13 14:30:00,12.66,12.67,12.64,12.65,137600.0,9.5394,9.5469,9.5243,9.5318,137600.0
2012-01-13 14:35:00,12.64,12.66,12.64,12.65,144400.0,9.5243,9.5394,9.5243,9.5318,144400.0
2012-01-13 14:40:00,12.65,12.65,12.63,12.64,212400.0,9.5318,9.5318,9.5168,9.5243,212400.0
2012-01-13 14:45:00,12.64,12.65,12.63,12.63,85800.0,9.5243,9.5318,9.5168,9.5168,85800.0
2012-01-13 14:50:00,12.63,12.64,12.63,12.63,191200.0,9.5168,9.5243,9.5168,9.5168,191200.0
2012-01-13 14:55:00,12.63,12.64,12.63,12.63,116800.0,9.5168,9.5243,9.5168,9.5168,116800.0
2012-01-13 15:00:00,12.63,12.64,12.63,12.63,221000.0,9.5168,9.5243,9.5168,9.5168,221000.0
2012-01-13 15:05:00,12.63,12.66,12.63,12.66,98000.0,9.5168,9.5394,9.5168,9.5394,98000.0
2012-01-13 15:10:00,12.66,12.67,12.65,12.66,203800.0,9.5394,9.5469,9.5318,9.5394,203800.0
2012-01-13 15:15:00,12.66,12.68,12.66,12.67,123600.0,9.5394,9.5544,9.5394,9.5469,123600.0
2012-01-13 15:20:00,12.66,12.67,12.65,12.66,211200.0,9.5394,9.5469,9.5318,9.5394,211200.0
2012-01-13 15:25:00,12.66,12.68,12.65,12.67,227600.0,9.5394,9.5544,9.5318,9.5469,227600.0
2012-01-13 15:30:00,12.66,12.68,12.66,12.66,260000.0,9.5394,9.5544,9.5394,9.5394,260000.0
2012-01-13 15:35:00,12.67,12.69,12.65,12.67,339800.0,9.5469,9.562,9.5318,9.5469,339800.0
2012-01-13 15:40:00,12.67,12.68,12.67,12.68,159800.0,9.5469,9.5544,9.5469,9.5544,159800.0
2012-01-13 15:45:00,12.67,12.69,12.67,12.69,553200.0,9.5469,9.562,9.5469,9.562,553200.0
2012-01-13 15:50:00,12.69,12.69,12.66,12.66,183800.0,9.562,9.562,9.5394,9.5394,183800.0
2012-01-13 15:55:00,12.67,12.69,12.66,12.69,816600.0,9.5469,9.562,9.5394,9.562,816600.0
2012-01-17 09:30:00,12.87,12.9,12.81,12.9,979400.0,9.6976,9.7202,9.6524,9.7202,979400.0
2012-01-17 09:35:00,12.9,12.9,12.84,12.84,604600.0,9.7202,9.7202,9.675,9.675,604600.0
2012-01-17 09:40:00,12.84,12.89,12.83,12.88,382800.0,9.675,9.7127,9.6675,9.7051,382800.0
2012-01-17 09:45:00,12.88,12.89,12.86,12.88,423600.0,9.7051,9.7127,9.6901,9.7051,423600.0
2012-01-17 09:50:00,12.88,12.93,12.88,12.92,733000.0,9.7051,9.7428,9.7051,9.7353,733000.0
2012-01-17 09:55:00,12.92,12.93,12.9,12.9,350000.0,9.7353,9.7428,9.7202,9.7202,350000.0
2012-01-17 10:00:00,12.9,12.9,12.86,12.88,414400.0,9.7202,9.7202,9.6901,9.7051,414400.0
2012-01-17 10:05:00,12.88,12.89,12.88,12.88,261800.0,9.7051,9.7127,9.7051,9.7051,261800.0
2012-01-17 10:10:00,12.89,12.9,12.88,12.9,501200.0,9.7127,9.7202,9.7051,9.7202,501200.0
2012-01-17 10:15:00,12.9,12.92,12.88,12.88,872200.0,9.7202,9.7353,9.7051,9.7051,872200.0
2012-01-17 10:20:00,12.88,12.88,12.86,12.87,477200.0,9.7051,9.7051,9.6901,9.6976,477200.0
2012-01-17 10:25:00,12.88,12.88,12.85,12.86,478800.0,9.7051,9.7051,9.6825,9.6901,478800.0
2012-01-17 10:30:00,12.86,12.9,12.85,12.87,1342600.0,9.6901,9.7202,9.6825,9.6976,1342600.0
2012-01-17 10:35:00,12.87,12.87,12.85,12.85,236600.0,9.6976,9.6976,9.6825,9.6825,236600.0
2012-01-17 10:40:00,12.85,12.85,12.83,12.85,254400.0,9.6825,9.6825,9.6675,9.6825,254400.0
2012-01-17 10:45:00,12.85,12.85,12.84,12.84,282800.0,9.6825,9.6825,9.675,9.675,282800.0
2012-01-17 10:50:00,12.84,12.87,12.84,12.86,237000.0,9.675,9.6976,9.675,9.6901,237000.0
2012-01-17 10:55:00,12.85,12.87,12.85,12.86,293800.0,9.6825,9.6976,9.6825,9.6901,293800.0
2012-01-17 11:00:00,12.86,12.88,12.86,12.88,607600.0,9.6901,9.7051,9.6901,9.7051,607600.0
2012-01-17 11:05:00,12.88,12.88,12.87,12.88,254000.0,9.7051,9.7051,9.6976,9.7051,254000.0
2012-01-17 11:10:00,12.88,12.88,12.87,12.87,348400.0,9.7051,9.7051,9.6976,9.6976,348400.0
2012-01-17 11:15:00,12.88,12.88,12.86,12.88,147800.0,9.7051,9.7051,9.6901,9.7051,147800.0
2012-01-17 11:20:00,12.87,12.88,12.86,12.88,234000.0,9.6976,9.7051,9.6901,9.7051,234000.0
2012-01-17 11:25:00,12.88,12.88,12.87,12.88,212200.0,9.7051,9.7051,9.6976,9.7051,212200.0
2012-01-17 11:30:00,12.88,12.89,12.85,12.85,466800.0,9.7051,9.7127,9.6825,9.6825,466800.0
2012-01-17 11:35:00,12.85,12.86,12.84,12.85,222400.0,9.6825,9.6901,9.675,9.6825,222400.0
2012-01-17 11:40:00,12.85,12.85,12.83,12.84,142600.0,9.6825,9.6825,9.6675,9.675,142600.0
2012-01-17 11:45:00,12.84,12.86,12.83,12.85,256400.0,9.675,9.6901,9.6675,9.6825,256400.0
2012-01-17 11:50:00,12.85,12.86,12.85,12.86,240400.0,9.6825,9.6901,9.6825,9.6901,240400.0
2012-01-17 11:55:00,12.86,12.86,12.84,12.85,145200.0,9.6901,9.6901,9.675,9.6825,145200.0
2012-01-17 12:00:00,12.84,12.85,12.83,12.84,96400.0,9.675,9.6825,9.6675,9.675,96400.0
2012-01-17 12:05:00,12.84,12.85,12.84,12.85,46800.0,9.675,9.6825,9.675,9.6825,46800.0
2012-01-17 12:10:00,12.85,12.87,12.85,12.86,207200.0,9.6825,9.6976,9.6825,9.6901,207200.0
2012-01-17 12:15:00,12.85,12.88,12.85,12.88,141400.0,9.6825,9.7051,9.6825,9.7051,141400.0
2012-01-17 12:20:00,12.88,12.88,12.87,12.88,76000.0,9.7051,9.7051,9.6976,9.7051,76000.0
2012-01-17 12:25:00,12.88,12.88,12.87,12.87,89200.0,9.7051,9.7051,9.6976,9.6976,89200.0
2012-01-17 12:30:00,12.87,12.88,12.86,12.87,234400.0,9.6976,9.7051,9.6901,9.6976,234400.0
2012-01-17 12:35:00,12.87,12.88,12.85,12.87,408800.0,9.6976,9.7051,9.6825,9.6976,408800.0
2012-01-17 12:40:00,12.87,12.88,12.86,12.88,259800.0,9.6976,9.7051,9.6901,9.7051,259800.0
2012-01-17 12:45:00,12.88,12.88,12.84,12.84,156200.0,9.7051,9.7051,9.675,9.675,156200.0
2012-01-17 12:50:00,12.85,12.85,12.84,12.84,137400.0,9.6825,9.6825,9.675,9.675,137400.0
2012-01-17 12:55:00,12.84,12.84,12.82,12.84,174200.0,9.675,9.675,9.6599,9.675,174200.0
2012-01-17 13:00:00,12.84,12.85,12.83,12.83,133000.0,9.675,9.6825,9.6675,9.6675,133000.0
2012-01-17 13:05:00,12.83,12.84,12.83,12.83,225000.0,9.6675,9.675,9.6675,9.6675,225000.0
2012-01-17 13:10:00,12.83,12.84,12.83,12.84,188600.0,9.6675,9.675,9.6675,9.675,188600.0
2012-01-17 13:15:00,12.84,12.84,12.81,12.83,101400.0,9.675,9.675,9.6524,9.6675,101400.0
2012-01-17 13:20:00,12.83,12.84,12.83,12.83,55200.0,9.6675,9.675,9.6675,9.6675,55200.0
2012-01-17 13:25:00,12.83,12.83,12.82,12.82,22200.0,9.6675,9.6675,9.6599,9.6599,22200.0
2012-01-17 13:30:00,12.83,12.83,12.8,12.81,166600.0,9.6675,9.6675,9.6449,9.6524,166600.0
2012-01-17 13:35:00,12.81,12.81,12.81,12.81,63000.0,9.6524,9.6524,9.6524,9.6524,63000.0
2012-01-17 13:40:00,12.81,12.81,12.81,12.81,296000.0,9.6524,9.6524,9.6524,9.6524,296000.0
2012-01-17 13:45:00,12.81,12.81,12.8,12.81,80000.0,9.6524,9.6524,9.6449,9.6524,80000.0
2012-01-17 13:50:00,12.81,12.82,12.8,12.81,172000.0,9.6524,9.6599,9.6449,9.6524,172000.0
2012-01-17 13:55:00,12.81,12.82,12.81,12.82,64200.0,9.6524,9.6599,9.6524,9.6599,64200.0
2012-01-17 14:00:00,12.81,12.82,12.81,12.81,23800.0,9.6524,9.6599,9.6524,9.6524,23800.0
2012-01-17 14:05:00,12.82,12.82,12.81,12.81,34400.0,9.6599,9.6599,9.6524,9.6524,34400.0
2012-01-17 14:10:00,12.82,12.82,12.8,12.81,235400.0,9.6599,9.6599,9.6449,9.6524,235400.0
2012-01-17 14:15:00,12.81,12.81,12.79,12.79,106800.0,9.6524,9.6524,9.6373,9.6373,106800.0
2012-01-17 14:20:00,12.8,12.81,12.79,12.81,152800.0,9.6449,9.6524,9.6373,9.6524,152800.0
2012-01-17 14:25:00,12.81,12.82,12.8,12.8,152600.0,9.6524,9.6599,9.6449,9.6449,152600.0
2012-01-17 14:30:00,12.8,12.81,12.78,12.79,155200.0,9.6449,9.6524,9.6298,9.6373,155200.0
2012-01-17 14:35:00,12.79,12.8,12.78,12.79,78600.0,9.6373,9.6449,9.6298,9.6373,78600.0
2012-01-17 14:40:00,12.79,12.8,12.78,12.8,64600.0,9.6373,9.6449,9.6298,9.6449,64600.0
2012-01-17 14:45:00,12.8,12.8,12.77,12.77,137600.0,9.6449,9.6449,9.6223,9.6223,137600.0
2012-01-17 14:50:00,12.77,12.78,12.76,12.77,185400.0,9.6223,9.6298,9.6147,9.6223,185400.0
2012-01-17 14:55:00,12.77,12.79,12.77,12.78,154000.0,9.6223,9.6373,9.6223,9.6298,154000.0
2012-01-17 15:00:00,12.78,12.79,12.77,12.79,138800.0,9.6298,9.6373,9.6223,9.6373,138800.0
2012-01-17 15:05:00,12.79,12.79,12.74,12.74,192400.0,9.6373,9.6373,9.5996,9.5996,192400.0
2012-01-17 15:10:00,12.74,12.74,12.72,12.73,370200.0,9.5996,9.5996,9.5846,9.5921,370200.0
2012-01-17 15:15:00,12.73,12.74,12.72,12.72,171400.0,9.5921,9.5996,9.5846,9.5846,171400.0
2012-01-17 15:20:00,12.72,12.74,12.72,12.74,198000.0,9.5846,9.5996,9.5846,9.5996,198000.0
2012-01-17 15:25:00,12.74,12.74,12.73,12.74,161200.0,9.5996,9.5996,9.5921,9.5996,161200.0
2012-01-17 15:30:00,12.73,12.76,12.72,12.75,391200.0,9.5921,9.6147,9.5846,9.6072,391200.0
2012-01-17 15:35:00,12.75,12.76,12.74,12.74,365200.0,9.6072,9.6147,9.5996,9.5996,365200.0
2012-01-17 15:40:00,12.74,12.76,12.74,12.76,291800.0,9.5996,9.6147,9.5996,9.6147,291800.0
2012-01-17 15:45:00,12.76,12.77,12.74,12.75,345200.0,9.6147,9.6223,9.5996,9.6072,345200.0
2012-01-17 15:50:00,12.74,12.75,12.74,12.74,658000.0,9.5996,9.6072,9.5996,9.5996,658000.0
2012-01-17 15:55:00,12.74,12.78,12.74,12.77,1103200.0,9.5996,9.6298,9.5996,9.6223,1103200.0
2012-01-18 09:30:00,12.75,12.79,12.68,12.72,469800.0,9.6072,9.6373,9.5544,9.5846,469800.0
2012-01-18 09:35:00,12.72,12.72,12.7,12.7,1068600.0,9.5846,9.5846,9.5695,9.5695,1068600.0
2012-01-18 09:40:00,12.7,12.71,12.66,12.67,322800.0,9.5695,9.577,9.5394,9.5469,322800.0
2012-01-18 09:45:00,12.68,12.69,12.65,12.66,300800.0,9.5544,9.562,9.5318,9.5394,300800.0
2012-01-18 09:50:00,12.66,12.71,12.65,12.71,455200.0,9.5394,9.577,9.5318,9.577,455200.0
2012-01-18 09:55:00,12.7,12.72,12.7,12.72,163600.0,9.5695,9.5846,9.5695,9.5846,163600.0
2012-01-18 10:00:00,12.72,12.75,12.72,12.74,405400.0,9.5846,9.6072,9.5846,9.5996,405400.0
2012-01-18 10:05:00,12.74,12.77,12.72,12.76,376800.0,9.5996,9.6223,9.5846,9.6147,376800.0
2012-01-18 10:10:00,12.76,12.79,12.76,12.78,363400.0,9.6147,9.6373,9.6147,9.6298,363400.0
2012-01-18 10:15:00,12.78,12.79,12.76,12.79,282200.0,9.6298,9.6373,9.6147,9.6373,282200.0
2012-01-18 10:20:00,12.79,12.83,12.79,12.81,332000.0,9.6373,9.6675,9.6373,9.6524,332000.0
2012-01-18 10:25:00,12.81,12.82,12.79,12.81,272400.0,9.6524,9.6599,9.6373,9.6524,272400.0
2012-01-18 10:30:00,12.81,12.85,12.81,12.85,265800.0,9.6524,9.6825,9.6524,9.6825,265800.0
2012-01-18 10:35:00,12.85,12.85,12.8,12.81,306200.0,9.6825,9.6825,9.6449,9.6524,306200.0
2012-01-18 10:40:00,12.81,12.81,12.8,12.81,230200.0,9.6524,9.6524,9.6449,9.6524,230200.0
2012-01-18 10:45:00,12.81,12.81,12.78,12.79,176400.0,9.6524,9.6524,9.6298,9.6373,176400.0
2012-01-18 10:50:00,12.79,12.79,12.74,12.76,917400.0,9.6373,9.6373,9.5996,9.6147,917400.0
2012-01-18 10:55:00,12.76,12.79,12.73,12.74,735000.0,9.6147,9.6373,9.5921,9.5996,735000.0
2012-01-18 11:00:00,12.74,12.76,12.74,12.74,481800.0,9.5996,9.6147,9.5996,9.5996,481800.0
2012-01-18 11:05:00,12.74,12.77,12.74,12.76,331600.0,9.5996,9.6223,9.5996,9.6147,331600.0
2012-01-18 11:10:00,12.76,12.77,12.75,12.76,235200.0,9.6147,9.6223,9.6072,9.6147,235200.0
2012-01-18 11:15:00,12.77,12.77,12.76,12.76,196400.0,9.6223,9.6223,9.6147,9.6147,196400.0
2012-01-18 11:20:00,12.76,12.78,12.76,12.78,340400.0,9.6147,9.6298,9.6147,9.6298,340400.0
2012-01-18 11:25:00,12.78,12.79,12.77,12.77,158400.0,9.6298,9.6373,9.6223,9.6223,158400.0
2012-01-18 11:30:00,12.77,12.82,12.77,12.8,257600.0,9.6223,9.6599,9.6223,9.6449,257600.0
2012-01-18 11:35:00,12.79,12.81,12.78,12.81,355400.0,9.6373,9.6524,9.6298,9.6524,355400.0
2012-01-18 11:40:00,12.81,12.83,12.81,12.83,397000.0,9.6524,9.6675,9.6524,9.6675,397000.0
2012-01-18 11:45:00,12.83,12.83,12.81,12.81,167600.0,9.6675,9.6675,9.6524,9.6524,167600.0
2012-01-18 11:50:00,12.81,12.83,12.8,12.83,191000.0,9.6524,9.6675,9.6449,9.6675,191000.0
2012-01-18 11:55:00,12.83,12.85,12.82,12.84,311200.0,9.6675,9.6825,9.6599,9.675,311200.0
2012-01-18 12:00:00,12.84,12.84,12.8,12.81,240000.0,9.675,9.675,9.6449,9.6524,240000.0
2012-01-18 12:05:00,12.81,12.81,12.8,12.8,142600.0,9.6524,9.6524,9.6449,9.6449,142600.0
2012-01-18 12:10:00,12.8,12.82,12.8,12.81,225600.0,9.6449,9.6599,9.6449,9.6524,225600.0
2012-01-18 12:15:00,12.81,12.81,12.8,12.8,104000.0,9.6524,9.6524,9.6449,9.6449,104000.0
2012-01-18 12:20:00,12.8,12.83,12.8,12.83,497600.0,9.6449,9.6675,9.6449,9.6675,497600.0
2012-01-18 12:25:00,12.83,12.85,12.83,12.84,169600.0,9.6675,9.6825,9.6675,9.675,169600.0
2012-01-18 12:30:00,12.84,12.85,12.83,12.84,266600.0,9.675,9.6825,9.6675,9.675,266600.0
2012-01-18 12:35:00,12.85,12.85,12.84,12.85,203400.0,9.6825,9.6825,9.675,9.6825,203400.0
2012-01-18 12:40:00,12.85,12.85,12.84,12.84,272600.0,9.6825,9.6825,9.675,9.675,272600.0
2012-01-18 12:45:00,12.84,12.85,12.83,12.83,196400.0,9.675,9.6825,9.6675,9.6675,196400.0
2012-01-18 12:50:00,12.83,12.84,12.82,12.82,227400.0,9.6675,9.675,9.6599,9.6599,227400.0
2012-01-18 12:55:00,12.82,12.84,12.81,12.84,159200.0,9.6599,9.675,9.6524,9.675,159200.0
2012-01-18 13:00:00,12.84,12.85,12.83,12.84,228400.0,9.675,9.6825,9.6675,9.675,228400.0
2012-01-18 13:05:00,12.84,12.86,12.83,12.85,234800.0,9.675,9.6901,9.6675,9.6825,234800.0
2012-01-18 13:10:00,12.86,12.88,12.85,12.88,384000.0,9.6901,9.7051,9.6825,9.7051,384000.0
2012-01-18 13:15:00,12.87,12.88,12.87,12.87,113400.0,9.6976,9.7051,9.6976,9.6976,113400.0
2012-01-18 13:20:00,12.87,12.89,12.87,12.88,452000.0,9.6976,9.7127,9.6976,9.7051,452000.0
2012-01-18 13:25:00,12.88,12.9,12.88,12.88,358000.0,9.7051,9.7202,9.7051,9.7051,358000.0
2012-01-18 13:30:00,12.88,12.9,12.87,12.9,349800.0,9.7051,9.7202,9.6976,9.7202,349800.0
2012-01-18 13:35:00,12.9,12.9,12.88,12.88,101200.0,9.7202,9.7202,9.7051,9.7051,101200.0
2012-01-18 13:40:00,12.88,12.88,12.85,12.86,238200.0,9.7051,9.7051,9.6825,9.6901,238200.0
2012-01-18 13:45:00,12.85,12.86,12.84,12.84,184600.0,9.6825,9.6901,9.675,9.675,184600.0
2012-01-18 13:50:00,12.84,12.84,12.81,12.83,293800.0,9.675,9.675,9.6524,9.6675,293800.0
2012-01-18 13:55:00,12.84,12.87,12.84,12.86,549400.0,9.675,9.6976,9.675,9.6901,549400.0
2012-01-18 14:00:00,12.86,12.9,12.86,12.9,383200.0,9.6901,9.7202,9.6901,9.7202,383200.0
2012-01-18 14:05:00,12.9,12.92,12.89,12.9,267200.0,9.7202,9.7353,9.7127,9.7202,267200.0
2012-01-18 14:10:00,12.9,12.9,12.88,12.88,324800.0,9.7202,9.7202,9.7051,9.7051,324800.0
2012-01-18 14:15:00,12.88,12.9,12.86,12.86,988600.0,9.7051,9.7202,9.6901,9.6901,988600.0
2012-01-18 14:20:00,12.87,12.87,12.84,12.85,614200.0,9.6976,9.6976,9.675,9.6825,614200.0
2012-01-18 14:25:00,12.85,12.86,12.85,12.86,132000.0,9.6825,9.6901,9.6825,9.6901,132000.0
2012-01-18 14:30:00,12.86,12.87,12.84,12.87,394800.0,9.6901,9.6976,9.675,9.6976,394800.0
2012-01-18 14:35:00,12.87,12.88,12.86,12.86,208200.0,9.6976,9.7051,9.6901,9.6901,208200.0
2012-01-18 14:40:00,12.85,12.86,12.84,12.86,367800.0,9.6825,9.6901,9.675,9.6901,367800.0
2012-01-18 14:45:00,12.86,12.87,12.85,12.86,289000.0,9.6901,9.6976,9.6825,9.6901,289000.0
2012-01-18 14:50:00,12.86,12.86,12.85,12.85,191000.0,9.6901,9.6901,9.6825,9.6825,191000.0
2012-01-18 14:55:00,12.85,12.86,12.85,12.85,158400.0,9.6825,9.6901,9.6825,9.6825,158400.0
2012-01-18 15:00:00,12.85,12.85,12.84,12.84,200200.0,9.6825,9.6825,9.675,9.675,200200.0
2012-01-18 15:05:00,12.84,12.84,12.83,12.84,116400.0,9.675,9.675,9.6675,9.675,116400.0
2012-01-18 15:10:00,12.83,12.86,12.83,12.85,339000.0,9.6675,9.6901,9.6675,9.6825,339000.0
2012-01-18 15:15:00,12.85,12.87,12.83,12.83,299000.0,9.6825,9.6976,9.6675,9.6675,299000.0
2012-01-18 15:20:00,12.83,12.86,12.83,12.86,244200.0,9.6675,9.6901,9.6675,9.6901,244200.0
2012-01-18 15:25:00,12.86,12.87,12.84,12.84,303400.0,9.6901,9.6976,9.675,9.675,303400.0
2012-01-18 15:30:00,12.84,12.85,12.82,12.83,279200.0,9.675,9.6825,9.6599,9.6675,279200.0
2012-01-18 15:35:00,12.83,12.83,12.83,12.83,151000.0,9.6675,9.6675,9.6675,9.6675,151000.0
2012-01-18 15:40:00,12.83,12.83,12.81,12.81,188000.0,9.6675,9.6675,9.6524,9.6524,188000.0
2012-01-18 15:45:00,12.81,12.83,12.81,12.81,477800.0,9.6524,9.6675,9.6524,9.6524,477800.0
2012-01-18 15:50:00,12.82,12.86,12.82,12.85,612200.0,9.6599,9.6901,9.6599,9.6825,612200.0
2012-01-18 15:55:00,12.86,12.86,12.84,12.86,1642000.0,9.6901,9.6901,9.675,9.6901,1642000.0
2012-01-19 09:30:00,12.86,12.92,12.85,12.9,474800.0,9.6901,9.7353,9.6825,9.7202,474800.0
2012-01-19 09:35:00,12.9,12.94,12.88,12.92,404600.0,9.7202,9.7503,9.7051,9.7353,404600.0
2012-01-19 09:40:00,12.92,12.94,12.91,12.92,269800.0,9.7353,9.7503,9.7277,9.7353,269800.0
2012-01-19 09:45:00,12.92,12.95,12.91,12.94,210000.0,9.7353,9.7579,9.7277,9.7503,210000.0
2012-01-19 09:50:00,12.93,12.94,12.93,12.94,166200.0,9.7428,9.7503,9.7428,9.7503,166200.0
2012-01-19 09:55:00,12.94,12.95,12.93,12.93,206000.0,9.7503,9.7579,9.7428,9.7428,206000.0
2012-01-19 10:00:00,12.93,12.94,12.9,12.92,301800.0,9.7428,9.7503,9.7202,9.7353,301800.0
2012-01-19 10:05:00,12.92,12.92,12.88,12.9,130200.0,9.7353,9.7353,9.7051,9.7202,130200.0
2012-01-19 10:10:00,12.9,12.92,12.89,12.9,102000.0,9.7202,9.7353,9.7127,9.7202,102000.0
2012-01-19 10:15:00,12.9,12.91,12.9,12.9,131600.0,9.7202,9.7277,9.7202,9.7202,131600.0
2012-01-19 10:20:00,12.9,12.93,12.9,12.9,218200.0,9.7202,9.7428,9.7202,9.7202,218200.0
2012-01-19 10:25:00,12.9,12.9,12.88,12.9,360600.0,9.7202,9.7202,9.7051,9.7202,360600.0
2012-01-19 10:30:00,12.9,12.91,12.9,12.9,189200.0,9.7202,9.7277,9.7202,9.7202,189200.0
2012-01-19 10:35:00,12.9,12.91,12.87,12.88,158800.0,9.7202,9.7277,9.6976,9.7051,158800.0
2012-01-19 10:40:00,12.88,12.88,12.87,12.88,205400.0,9.7051,9.7051,9.6976,9.7051,205400.0
2012-01-19 10:45:00,12.88,12.88,12.87,12.87,82800.0,9.7051,9.7051,9.6976,9.6976,82800.0
2012-01-19 10:50:00,12.88,12.88,12.86,12.87,268200.0,9.7051,9.7051,9.6901,9.6976,268200.0
2012-01-19 10:55:00,12.87,12.87,12.85,12.85,144200.0,9.6976,9.6976,9.6825,9.6825,144200.0
2012-01-19 11:00:00,12.85,12.86,12.84,12.84,338200.0,9.6825,9.6901,9.675,9.675,338200.0
2012-01-19 11:05:00,12.84,12.85,12.84,12.84,341800.0,9.675,9.6825,9.675,9.675,341800.0
2012-01-19 11:10:00,12.84,12.86,12.83,12.86,415400.0,9.675,9.6901,9.6675,9.6901,415400.0
2012-01-19 11:15:00,12.86,12.87,12.85,12.85,235400.0,9.6901,9.6976,9.6825,9.6825,235400.0
2012-01-19 11:20:00,12.85,12.88,12.85,12.88,200200.0,9.6825,9.7051,9.6825,9.7051,200200.0
2012-01-19 11:25:00,12.88,12.89,12.87,12.88,404600.0,9.7051,9.7127,9.6976,9.7051,404600.0
2012-01-19 11:30:00,12.88,12.9,12.88,12.89,173600.0,9.7051,9.7202,9.7051,9.7127,173600.0
2012-01-19 11:35:00,12.9,12.91,12.88,12.9,447800.0,9.7202,9.7277,9.7051,9.7202,447800.0
2012-01-19 11:40:00,12.9,12.95,12.9,12.95,274800.0,9.7202,9.7579,9.7202,9.7579,274800.0
2012-01-19 11:45:00,12.95,12.95,12.92,12.94,287000.0,9.7579,9.7579,9.7353,9.7503,287000.0
2012-01-19 11:50:00,12.94,12.95,12.93,12.94,193600.0,9.7503,9.7579,9.7428,9.7503,193600.0
2012-01-19 11:55:00,12.94,12.94,12.92,12.94,217200.0,9.7503,9.7503,9.7353,9.7503,217200.0
2012-01-19 12:00:00,12.94,12.95,12.93,12.94,124400.0,9.7503,9.7579,9.7428,9.7503,124400.0
2012-01-19 12:05:00,12.94,12.94,12.91,12.92,120000.0,9.7503,9.7503,9.7277,9.7353,120000.0
2012-01-19 12:10:00,12.92,12.94,12.91,12.93,125600.0,9.7353,9.7503,9.7277,9.7428,125600.0
2012-01-19 12:15:00,12.92,12.93,12.92,12.92,81000.0,9.7353,9.7428,9.7353,9.7353,81000.0
2012-01-19 12:20:00,12.92,12.93,12.91,12.91,104200.0,9.7353,9.7428,9.7277,9.7277,104200.0
2012-01-19 12:25:00,12.91,12.92,12.9,12.9,131600.0,9.7277,9.7353,9.7202,9.7202,131600.0
2012-01-19 12:30:00,12.91,12.92,12.9,12.92,136800.0,9.7277,9.7353,9.7202,9.7353,136800.0
2012-01-19 12:35:00,12.92,12.92,12.9,12.9,61400.0,9.7353,9.7353,9.7202,9.7202,61400.0
2012-01-19 12:40:00,12.9,12.92,12.9,12.92,126600.0,9.7202,9.7353,9.7202,9.7353,126600.0
2012-01-19 12:45:00,12.91,12.93,12.91,12.93,81200.0,9.7277,9.7428,9.7277,9.7428,81200.0
2012-01-19 12:50:00,12.92,12.94,12.92,12.94,66000.0,9.7353,9.7503,9.7353,9.7503,66000.0
2012-01-19 12:55:00,12.93,12.94,12.93,12.93,46400.0,9.7428,9.7503,9.7428,9.7428,46400.0
2012-01-19 13:00:00,12.94,12.95,12.93,12.94,252400.0,9.7503,9.7579,9.7428,9.7503,252400.0
2012-01-19 13:05:00,12.95,12.95,12.94,12.94,56800.0,9.7579,9.7579,9.7503,9.7503,56800.0
2012-01-19 13:10:00,12.94,12.95,12.94,12.94,156800.0,9.7503,9.7579,9.7503,9.7503,156800.0
2012-01-19 13:15:00,12.94,12.95,12.92,12.93,648400.0,9.7503,9.7579,9.7353,9.7428,648400.0
2012-01-19 13:20:00,12.92,12.94,12.92,12.93,318800.0,9.7353,9.7503,9.7353,9.7428,318800.0
2012-01-19 13:25:00,12.93,12.95,12.93,12.95,300800.0,9.7428,9.7579,9.7428,9.7579,300800.0
2012-01-19 13:30:00,12.94,12.95,12.93,12.93,74600.0,9.7503,9.7579,9.7428,9.7428,74600.0
2012-01-19 13:35:00,12.93,12.93,12.91,12.92,245200.0,9.7428,9.7428,9.7277,9.7353,245200.0
2012-01-19 13:40:00,12.92,12.92,12.91,12.92,174200.0,9.7353,9.7353,9.7277,9.7353,174200.0
2012-01-19 13:45:00,12.93,12.95,12.93,12.94,134800.0,9.7428,9.7579,9.7428,9.7503,134800.0
2012-01-19 13:50:00,12.94,12.94,12.94,12.94,89800.0,9.7503,9.7503,9.7503,9.7503,89800.0
2012-01-19 13:55:00,12.94,12.95,12.92,12.92,134000.0,9.7503,9.7579,9.7353,9.7353,134000.0
2012-01-19 14:00:00,12.92,12.94,12.92,12.93,250600.0,9.7353,9.7503,9.7353,9.7428,250600.0
2012-01-19 14:05:00,12.94,12.95,12.93,12.94,169800.0,9.7503,9.7579,9.7428,9.7503,169800.0
2012-01-19 14:10:00,12.94,12.95,12.94,12.94,110400.0,9.7503,9.7579,9.7503,9.7503,110400.0
2012-01-19 14:15:00,12.94,12.94,12.93,12.93,152400.0,9.7503,9.7503,9.7428,9.7428,152400.0
2012-01-19 14:20:00,12.93,12.94,12.93,12.94,169800.0,9.7428,9.7503,9.7428,9.7503,169800.0
2012-01-19 14:25:00,12.94,12.94,12.93,12.94,110800.0,9.7503,9.7503,9.7428,9.7503,110800.0
2012-01-19 14:30:00,12.94,12.94,12.92,12.92,159200.0,9.7503,9.7503,9.7353,9.7353,159200.0
2012-01-19 14:35:00,12.92,12.93,12.92,12.93,130600.0,9.7353,9.7428,9.7353,9.7428,130600.0
2012-01-19 14:40:00,12.93,12.93,12.9,12.91,359000.0,9.7428,9.7428,9.7202,9.7277,359000.0
2012-01-19 14:45:00,12.9,12.92,12.88,12.88,495800.0,9.7202,9.7353,9.7051,9.7051,495800.0
2012-01-19 14:50:00,12.88,12.91,12.88,12.9,548600.0,9.7051,9.7277,9.7051,9.7202,548600.0
2012-01-19 14:55:00,12.9,12.9,12.88,12.9,315400.0,9.7202,9.7202,9.7051,9.7202,315400.0
2012-01-19 15:00:00,12.9,12.93,12.9,12.93,305000.0,9.7202,9.7428,9.7202,9.7428,305000.0
2012-01-19 15:05:00,12.93,12.95,12.92,12.95,453800.0,9.7428,9.7579,9.7353,9.7579,453800.0
2012-01-19 15:10:00,12.95,12.95,12.93,12.93,241000.0,9.7579,9.7579,9.7428,9.7428,241000.0
2012-01-19 15:15:00,12.93,12.94,12.93,12.94,172800.0,9.7428,9.7503,9.7428,9.7503,172800.0
2012-01-19 15:20:00,12.94,12.95,12.93,12.95,245600.0,9.7503,9.7579,9.7428,9.7579,245600.0
2012-01-19 15:25:00,12.95,12.95,12.94,12.95,119000.0,9.7579,9.7579,9.7503,9.7579,119000.0
2012-01-19 15:30:00,12.95,12.95,12.94,12.95,203800.0,9.7579,9.7579,9.7503,9.7579,203800.0
2012-01-19 15:35:00,12.95,12.95,12.94,12.94,299800.0,9.7579,9.7579,9.7503,9.7503,299800.0
2012-01-19 15:40:00,12.94,12.97,12.94,12.97,384800.0,9.7503,9.773,9.7503,9.773,384800.0
2012-01-19 15:45:00,12.97,12.97,12.94,12.94,379800.0,9.773,9.773,9.7503,9.7503,379800.0
2012-01-19 15:50:00,12.94,12.94,12.93,12.93,195600.0,9.7503,9.7503,9.7428,9.7428,195600.0
2012-01-19 15:55:00,12.94,12.94,12.93,12.94,1180000.0,9.7503,9.7503,9.7428,9.7503,1180000.0
2012-01-20 09:30:00,12.93,12.94,12.88,12.92,4756400.0,9.7428,9.7503,9.7051,9.7353,4756400.0
2012-01-20 09:35:00,12.93,12.94,12.92,12.92,147400.0,9.7428,9.7503,9.7353,9.7353,147400.0
2012-01-20 09:40:00,12.92,12.96,12.92,12.95,267800.0,9.7353,9.7654,9.7353,9.7579,267800.0
2012-01-20 09:45:00,12.95,12.95,12.92,12.93,261000.0,9.7579,9.7579,9.7353,9.7428,261000.0
2012-01-20 09:50:00,12.92,12.93,12.92,12.92,93600.0,9.7353,9.7428,9.7353,9.7353,93600.0
2012-01-20 09:55:00,12.92,12.93,12.9,12.92,182600.0,9.7353,9.7428,9.7202,9.7353,182600.0
2012-01-20 10:00:00,12.92,12.92,12.9,12.91,161400.0,9.7353,9.7353,9.7202,9.7277,161400.0
2012-01-20 10:05:00,12.91,12.93,12.88,12.92,273800.0,9.7277,9.7428,9.7051,9.7353,273800.0
2012-01-20 10:10:00,12.92,12.94,12.92,12.93,169000.0,9.7353,9.7503,9.7353,9.7428,169000.0
2012-01-20 10:15:00,12.93,12.93,12.91,12.92,184000.0,9.7428,9.7428,9.7277,9.7353,184000.0
2012-01-20 10:20:00,12.92,12.95,12.92,12.94,614200.0,9.7353,9.7579,9.7353,9.7503,614200.0
2012-01-20 10:25:00,12.94,12.97,12.94,12.97,260400.0,9.7503,9.773,9.7503,9.773,260400.0
2012-01-20 10:30:00,12.97,12.97,12.94,12.96,318200.0,9.773,9.773,9.7503,9.7654,318200.0
2012-01-20 10:35:00,12.96,12.97,12.95,12.96,198600.0,9.7654,9.773,9.7579,9.7654,198600.0
2012-01-20 10:40:00,12.96,12.97,12.95,12.97,130400.0,9.7654,9.773,9.7579,9.773,130400.0
2012-01-20 10:45:00,12.97,12.97,12.94,12.95,237600.0,9.773,9.773,9.7503,9.7579,237600.0
2012-01-20 10:50:00,12.94,12.97,12.94,12.96,154400.0,9.7503,9.773,9.7503,9.7654,154400.0
2012-01-20 10:55:00,12.97,12.97,12.95,12.97,107200.0,9.773,9.773,9.7579,9.773,107200.0
2012-01-20 11:00:00,12.97,12.97,12.95,12.96,218800.0,9.773,9.773,9.7579,9.7654,218800.0
2012-01-20 11:05:00,12.96,12.97,12.95,12.97,146200.0,9.7654,9.773,9.7579,9.773,146200.0
2012-01-20 11:10:00,12.97,12.97,12.97,12.97,335200.0,9.773,9.773,9.773,9.773,335200.0
2012-01-20 11:15:00,12.97,12.97,12.96,12.97,126800.0,9.773,9.773,9.7654,9.773,126800.0
2012-01-20 11:20:00,12.97,12.97,12.96,12.97,92400.0,9.773,9.773,9.7654,9.773,92400.0
2012-01-20 11:25:00,12.97,12.97,12.97,12.97,85600.0,9.773,9.773,9.773,9.773,85600.0
2012-01-20 11:30:00,12.97,12.97,12.95,12.97,261200.0,9.773,9.773,9.7579,9.773,261200.0
2012-01-20 11:35:00,12.97,12.97,12.96,12.97,185000.0,9.773,9.773,9.7654,9.773,185000.0
2012-01-20 11:40:00,12.97,12.99,12.97,12.98,330600.0,9.773,9.788,9.773,9.7805,330600.0
2012-01-20 11:45:00,12.98,12.99,12.97,12.99,179600.0,9.7805,9.788,9.773,9.788,179600.0
2012-01-20 11:50:00,12.99,13.0,12.99,12.99,161600.0,9.788,9.7956,9.788,9.788,161600.0
2012-01-20 11:55:00,12.99,12.99,12.99,12.99,83200.0,9.788,9.788,9.788,9.788,83200.0
2012-01-20 12:00:00,12.99,13.0,12.99,12.99,348600.0,9.788,9.7956,9.788,9.788,348600.0
2012-01-20 12:05:00,12.99,13.0,12.99,13.0,598600.0,9.788,9.7956,9.788,9.7956,598600.0
2012-01-20 12:10:00,12.99,13.0,12.99,12.99,48000.0,9.788,9.7956,9.788,9.788,48000.0
2012-01-20 12:15:00,13.0,13.01,12.99,13.01,569800.0,9.7956,9.8031,9.788,9.8031,569800.0
2012-01-20 12:20:00,13.01,13.02,13.01,13.02,404200.0,9.8031,9.8106,9.8031,9.8106,404200.0
2012-01-20 12:25:00,13.02,13.02,12.99,12.99,261600.0,9.8106,9.8106,9.788,9.788,261600.0
2012-01-20 12:30:00,12.99,12.99,12.97,12.99,308800.0,9.788,9.788,9.773,9.788,308800.0
2012-01-20 12:35:00,12.99,13.0,12.99,12.99,185600.0,9.788,9.7956,9.788,9.788,185600.0
2012-01-20 12:40:00,12.99,13.0,12.99,13.0,263400.0,9.788,9.7956,9.788,9.7956,263400.0
2012-01-20 12:45:00,13.0,13.0,12.99,12.99,205200.0,9.7956,9.7956,9.788,9.788,205200.0
2012-01-20 12:50:00,12.99,13.0,12.99,12.99,81800.0,9.788,9.7956,9.788,9.788,81800.0
2012-01-20 12:55:00,13.0,13.0,12.97,12.97,152200.0,9.7956,9.7956,9.773,9.773,152200.0
2012-01-20 13:00:00,12.97,12.98,12.97,12.97,173000.0,9.773,9.7805,9.773,9.773,173000.0
2012-01-20 13:05:00,12.97,12.97,12.97,12.97,160400.0,9.773,9.773,9.773,9.773,160400.0
2012-01-20 13:10:00,12.97,12.97,12.97,12.97,174000.0,9.773,9.773,9.773,9.773,174000.0
2012-01-20 13:15:00,12.97,12.97,12.96,12.96,57000.0,9.773,9.773,9.7654,9.7654,57000.0
2012-01-20 13:20:00,12.97,12.97,12.96,12.97,250000.0,9.773,9.773,9.7654,9.773,250000.0
2012-01-20 13:25:00,12.97,12.98,12.97,12.98,254600.0,9.773,9.7805,9.773,9.7805,254600.0
2012-01-20 13:30:00,12.99,12.99,12.97,12.98,87800.0,9.788,9.788,9.773,9.7805,87800.0
2012-01-20 13:35:00,12.98,12.99,12.96,12.97,618000.0,9.7805,9.788,9.7654,9.773,618000.0
2012-01-20 13:40:00,12.97,12.98,12.97,12.98,245400.0,9.773,9.7805,9.773,9.7805,245400.0
2012-01-20 13:45:00,12.98,12.98,12.96,12.96,143200.0,9.7805,9.7805,9.7654,9.7654,143200.0
2012-01-20 13:50:00,12.96,12.97,12.95,12.95,198200.0,9.7654,9.773,9.7579,9.7579,198200.0
2012-01-20 13:55:00,12.95,12.95,12.94,12.94,120600.0,9.7579,9.7579,9.7503,9.7503,120600.0
2012-01-20 14:00:00,12.94,12.95,12.93,12.95,221200.0,9.7503,9.7579,9.7428,9.7579,221200.0
2012-01-20 14:05:00,12.95,12.97,12.95,12.96,192400.0,9.7579,9.773,9.7579,9.7654,192400.0
2012-01-20 14:10:00,12.96,12.96,12.94,12.95,197200.0,9.7654,9.7654,9.7503,9.7579,197200.0
2012-01-20 14:15:00,12.95,12.95,12.95,12.95,113800.0,9.7579,9.7579,9.7579,9.7579,113800.0
2012-01-20 14:20:00,12.95,12.95,12.93,12.93,253400.0,9.7579,9.7579,9.7428,9.7428,253400.0
2012-01-20 14:25:00,12.93,12.94,12.93,12.94,253000.0,9.7428,9.7503,9.7428,9.7503,253000.0
2012-01-20 14:30:00,12.95,12.95,12.94,12.94,217000.0,9.7579,9.7579,9.7503,9.7503,217000.0
2012-01-20 14:35:00,12.94,12.94,12.91,12.92,116800.0,9.7503,9.7503,9.7277,9.7353,116800.0
2012-01-20 14:40:00,12.92,12.93,12.92,12.93,103000.0,9.7353,9.7428,9.7353,9.7428,103000.0
2012-01-20 14:45:00,12.93,12.95,12.93,12.95,246200.0,9.7428,9.7579,9.7428,9.7579,246200.0
2012-01-20 14:50:00,12.95,12.95,12.93,12.94,405400.0,9.7579,9.7579,9.7428,9.7503,405400.0
2012-01-20 14:55:00,12.94,12.95,12.94,12.95,146200.0,9.7503,9.7579,9.7503,9.7579,146200.0
2012-01-20 15:00:00,12.95,12.97,12.95,12.97,522800.0,9.7579,9.773,9.7579,9.773,522800.0
2012-01-20 15:05:00,12.96,12.97,12.96,12.97,189600.0,9.7654,9.773,9.7654,9.773,189600.0
2012-01-20 15:10:00,12.97,12.98,12.97,12.97,236400.0,9.773,9.7805,9.773,9.773,236400.0
2012-01-20 15:15:00,12.97,12.98,12.97,12.97,143200.0,9.773,9.7805,9.773,9.773,143200.0
2012-01-20 15:20:00,12.98,12.99,12.97,12.99,482200.0,9.7805,9.788,9.773,9.788,482200.0
2012-01-20 15:25:00,12.99,12.99,12.99,12.99,352000.0,9.788,9.788,9.788,9.788,352000.0
2012-01-20 15:30:00,12.99,12.99,12.98,12.99,310600.0,9.788,9.788,9.7805,9.788,310600.0
2012-01-20 15:35:00,12.99,13.01,12.99,13.0,341600.0,9.788,9.8031,9.788,9.7956,341600.0
2012-01-20 15:40:00,13.0,13.03,12.99,13.02,315000.0,9.7956,9.8182,9.788,9.8106,315000.0
2012-01-20 15:45:00,13.03,13.04,13.02,13.03,933600.0,9.8182,9.8257,9.8106,9.8182,933600.0
2012-01-20 15:50:00,13.04,13.06,13.03,13.05,1667200.0,9.8257,9.8408,9.8182,9.8332,1667200.0
2012-01-20 15:55:00,13.05,13.06,13.03,13.03,3009200.0,9.8332,9.8408,9.8182,9.8182,3009200.0
2012-01-23 09:30:00,12.97,13.02,12.97,12.99,227400.0,9.773,9.8106,9.773,9.788,227400.0
2012-01-23 09:35:00,12.99,13.03,12.99,13.02,286600.0,9.788,9.8182,9.788,9.8106,286600.0
2012-01-23 09:40:00,13.02,13.03,12.99,13.03,929200.0,9.8106,9.8182,9.788,9.8182,929200.0
2012-01-23 09:45:00,13.03,13.06,13.01,13.06,394400.0,9.8182,9.8408,9.8031,9.8408,394400.0
2012-01-23 09:50:00,13.06,13.07,13.05,13.05,216800.0,9.8408,9.8483,9.8332,9.8332,216800.0
2012-01-23 09:55:00,13.05,13.11,13.05,13.1,407000.0,9.8332,9.8784,9.8332,9.8709,407000.0
2012-01-23 10:00:00,13.11,13.15,13.1,13.12,444200.0,9.8784,9.9086,9.8709,9.886,444200.0
2012-01-23 10:05:00,13.13,13.16,13.12,13.14,561800.0,9.8935,9.9161,9.886,9.9011,561800.0
2012-01-23 10:10:00,13.13,13.14,13.13,13.13,157000.0,9.8935,9.9011,9.8935,9.8935,157000.0
2012-01-23 10:15:00,13.13,13.14,13.13,13.13,252200.0,9.8935,9.9011,9.8935,9.8935,252200.0
2012-01-23 10:20:00,13.13,13.14,13.09,13.09,319400.0,9.8935,9.9011,9.8634,9.8634,319400.0
2012-01-23 10:25:00,13.09,13.13,13.09,13.11,431400.0,9.8634,9.8935,9.8634,9.8784,431400.0
2012-01-23 10:30:00,13.11,13.12,13.09,13.11,276400.0,9.8784,9.886,9.8634,9.8784,276400.0
2012-01-23 10:35:00,13.11,13.11,13.08,13.08,351600.0,9.8784,9.8784,9.8558,9.8558,351600.0
2012-01-23 10:40:00,13.09,13.09,13.05,13.05,246200.0,9.8634,9.8634,9.8332,9.8332,246200.0
2012-01-23 10:45:00,13.05,13.05,13.04,13.05,337000.0,9.8332,9.8332,9.8257,9.8332,337000.0
2012-01-23 10:50:00,13.05,13.05,12.99,13.0,838800.0,9.8332,9.8332,9.788,9.7956,838800.0
2012-01-23 10:55:00,12.99,13.03,12.99,13.01,546400.0,9.788,9.8182,9.788,9.8031,546400.0
2012-01-23 11:00:00,13.01,13.02,12.99,12.99,417600.0,9.8031,9.8106,9.788,9.788,417600.0
2012-01-23 11:05:00,12.99,13.0,12.98,12.99,572200.0,9.788,9.7956,9.7805,9.788,572200.0
2012-01-23 11:10:00,12.99,12.99,12.97,12.97,1218200.0,9.788,9.788,9.773,9.773,1218200.0
2012-01-23 11:15:00,12.97,12.97,12.97,12.97,389800.0,9.773,9.773,9.773,9.773,389800.0
2012-01-23 11:20:00,12.97,12.98,12.97,12.97,527200.0,9.773,9.7805,9.773,9.773,527200.0
2012-01-23 11:25:00,12.97,13.0,12.96,12.99,626800.0,9.773,9.7956,9.7654,9.788,626800.0
2012-01-23 11:30:00,12.99,13.01,12.99,12.99,205000.0,9.788,9.8031,9.788,9.788,205000.0
2012-01-23 11:35:00,12.99,13.02,12.97,12.98,634600.0,9.788,9.8106,9.773,9.7805,634600.0
2012-01-23 11:40:00,12.98,12.98,12.93,12.93,455600.0,9.7805,9.7805,9.7428,9.7428,455600.0
2012-01-23 11:45:00,12.93,12.95,12.93,12.95,173600.0,9.7428,9.7579,9.7428,9.7579,173600.0
2012-01-23 11:50:00,12.94,12.95,12.94,12.95,72200.0,9.7503,9.7579,9.7503,9.7579,72200.0
2012-01-23 11:55:00,12.95,12.95,12.94,12.95,161600.0,9.7579,9.7579,9.7503,9.7579,161600.0
2012-01-23 12:00:00,12.94,12.95,12.9,12.91,326000.0,9.7503,9.7579,9.7202,9.7277,326000.0
2012-01-23 12:05:00,12.91,12.92,12.89,12.9,201600.0,9.7277,9.7353,9.7127,9.7202,201600.0
2012-01-23 12:10:00,12.9,12.92,12.9,12.9,154000.0,9.7202,9.7353,9.7202,9.7202,154000.0
2012-01-23 12:15:00,12.9,12.93,12.89,12.93,266200.0,9.7202,9.7428,9.7127,9.7428,266200.0
2012-01-23 12:20:00,12.93,12.94,12.91,12.94,193000.0,9.7428,9.7503,9.7277,9.7503,193000.0
2012-01-23 12:25:00,12.94,12.94,12.92,12.94,317600.0,9.7503,9.7503,9.7353,9.7503,317600.0
2012-01-23 12:30:00,12.94,12.96,12.94,12.96,142000.0,9.7503,9.7654,9.7503,9.7654,142000.0
2012-01-23 12:35:00,12.95,12.96,12.95,12.96,166000.0,9.7579,9.7654,9.7579,9.7654,166000.0
2012-01-23 12:40:00,12.96,12.96,12.95,12.95,135800.0,9.7654,9.7654,9.7579,9.7579,135800.0
2012-01-23 12:45:00,12.96,12.96,12.95,12.95,120400.0,9.7654,9.7654,9.7579,9.7579,120400.0
2012-01-23 12:50:00,12.95,12.97,12.95,12.97,74200.0,9.7579,9.773,9.7579,9.773,74200.0
2012-01-23 12:55:00,12.97,12.97,12.95,12.95,95400.0,9.773,9.773,9.7579,9.7579,95400.0
2012-01-23 13:00:00,12.95,12.95,12.93,12.93,131200.0,9.7579,9.7579,9.7428,9.7428,131200.0
2012-01-23 13:05:00,12.94,12.96,12.93,12.96,112000.0,9.7503,9.7654,9.7428,9.7654,112000.0
2012-01-23 13:10:00,12.96,12.96,12.94,12.95,108200.0,9.7654,9.7654,9.7503,9.7579,108200.0
2012-01-23 13:15:00,12.95,12.96,12.92,12.92,328800.0,9.7579,9.7654,9.7353,9.7353,328800.0
2012-01-23 13:20:00,12.93,12.94,12.91,12.93,376600.0,9.7428,9.7503,9.7277,9.7428,376600.0
2012-01-23 13:25:00,12.93,12.93,12.92,12.92,158400.0,9.7428,9.7428,9.7353,9.7353,158400.0
2012-01-23 13:30:00,12.92,12.94,12.91,12.93,788600.0,9.7353,9.7503,9.7277,9.7428,788600.0
2012-01-23 13:35:00,12.93,12.95,12.92,12.94,268400.0,9.7428,9.7579,9.7353,9.7503,268400.0
2012-01-23 13:40:00,12.94,12.94,12.93,12.93,116600.0,9.7503,9.7503,9.7428,9.7428,116600.0
2012-01-23 13:45:00,12.93,12.95,12.92,12.93,219000.0,9.7428,9.7579,9.7353,9.7428,219000.0
2012-01-23 13:50:00,12.93,12.94,12.92,12.94,272600.0,9.7428,9.7503,9.7353,9.7503,272600.0
2012-01-23 13:55:00,12.94,12.97,12.94,12.97,176400.0,9.7503,9.773,9.7503,9.773,176400.0
2012-01-23 14:00:00,12.97,12.97,12.95,12.97,215400.0,9.773,9.773,9.7579,9.773,215400.0
2012-01-23 14:05:00,12.97,12.97,12.97,12.97,98600.0,9.773,9.773,9.773,9.773,98600.0
2012-01-23 14:10:00,12.97,12.97,12.96,12.97,259600.0,9.773,9.773,9.7654,9.773,259600.0
2012-01-23 14:15:00,12.97,12.99,12.97,12.99,216800.0,9.773,9.788,9.773,9.788,216800.0
2012-01-23 14:20:00,12.99,13.01,12.97,12.99,345600.0,9.788,9.8031,9.773,9.788,345600.0
2012-01-23 14:25:00,13.0,13.02,12.99,13.01,225400.0,9.7956,9.8106,9.788,9.8031,225400.0
2012-01-23 14:30:00,13.01,13.02,12.99,12.99,211400.0,9.8031,9.8106,9.788,9.788,211400.0
2012-01-23 14:35:00,12.99,12.99,12.97,12.97,143000.0,9.788,9.788,9.773,9.773,143000.0
2012-01-23 14:40:00,12.97,12.97,12.96,12.96,180400.0,9.773,9.773,9.7654,9.7654,180400.0
2012-01-23 14:45:00,12.96,12.96,12.94,12.96,152200.0,9.7654,9.7654,9.7503,9.7654,152200.0
2012-01-23 14:50:00,12.96,12.96,12.94,12.96,522200.0,9.7654,9.7654,9.7503,9.7654,522200.0
2012-01-23 14:55:00,12.95,12.97,12.95,12.95,627800.0,9.7579,9.773,9.7579,9.7579,627800.0
2012-01-23 15:00:00,12.95,12.97,12.94,12.97,443800.0,9.7579,9.773,9.7503,9.773,443800.0
2012-01-23 15:05:00,12.97,12.98,12.96,12.97,184400.0,9.773,9.7805,9.7654,9.773,184400.0
2012-01-23 15:10:00,12.97,13.01,12.97,12.99,214800.0,9.773,9.8031,9.773,9.788,214800.0
2012-01-23 15:15:00,12.99,13.01,12.97,12.97,318000.0,9.788,9.8031,9.773,9.773,318000.0
2012-01-23 15:20:00,12.97,12.99,12.97,12.99,132400.0,9.773,9.788,9.773,9.788,132400.0
2012-01-23 15:25:00,12.99,12.99,12.97,12.98,142400.0,9.788,9.788,9.773,9.7805,142400.0
2012-01-23 15:30:00,12.98,12.99,12.97,12.97,280200.0,9.7805,9.788,9.773,9.773,280200.0
2012-01-23 15:35:00,12.97,12.99,12.97,12.97,279400.0,9.773,9.788,9.773,9.773,279400.0
2012-01-23 15:40:00,12.97,12.99,12.97,12.98,394200.0,9.773,9.788,9.773,9.7805,394200.0
2012-01-23 15:45:00,12.98,13.0,12.97,12.99,336600.0,9.7805,9.7956,9.773,9.788,336600.0
2012-01-23 15:50:00,12.99,12.99,12.97,12.98,291800.0,9.788,9.788,9.773,9.7805,291800.0
2012-01-23 15:55:00,12.97,12.98,12.97,12.97,1125400.0,9.773,9.7805,9.773,9.773,1125400.0
2012-01-24 09:30:00,12.9,12.95,12.88,12.89,578600.0,9.7202,9.7579,9.7051,9.7127,578600.0
2012-01-24 09:35:00,12.88,12.9,12.8,12.85,333800.0,9.7051,9.7202,9.6449,9.6825,333800.0
2012-01-24 09:40:00,12.84,12.86,12.84,12.86,162600.0,9.675,9.6901,9.675,9.6901,162600.0
2012-01-24 09:45:00,12.86,12.92,12.85,12.92,221000.0,9.6901,9.7353,9.6825,9.7353,221000.0
2012-01-24 09:50:00,12.92,12.92,12.87,12.88,302400.0,9.7353,9.7353,9.6976,9.7051,302400.0
2012-01-24 09:55:00,12.88,12.88,12.86,12.87,243400.0,9.7051,9.7051,9.6901,9.6976,243400.0
2012-01-24 10:00:00,12.87,12.88,12.83,12.87,403800.0,9.6976,9.7051,9.6675,9.6976,403800.0
2012-01-24 10:05:00,12.88,12.9,12.87,12.9,195800.0,9.7051,9.7202,9.6976,9.7202,195800.0
2012-01-24 10:10:00,12.9,12.93,12.88,12.92,310600.0,9.7202,9.7428,9.7051,9.7353,310600.0
2012-01-24 10:15:00,12.92,12.93,12.9,12.92,251600.0,9.7353,9.7428,9.7202,9.7353,251600.0
2012-01-24 10:20:00,12.92,12.92,12.9,12.92,207600.0,9.7353,9.7353,9.7202,9.7353,207600.0
2012-01-24 10:25:00,12.92,12.92,12.89,12.9,187400.0,9.7353,9.7353,9.7127,9.7202,187400.0
2012-01-24 10:30:00,12.9,12.94,12.89,12.93,300600.0,9.7202,9.7503,9.7127,9.7428,300600.0
2012-01-24 10:35:00,12.92,12.94,12.9,12.92,302400.0,9.7353,9.7503,9.7202,9.7353,302400.0
2012-01-24 10:40:00,12.92,12.93,12.91,12.92,252200.0,9.7353,9.7428,9.7277,9.7353,252200.0
2012-01-24 10:45:00,12.92,12.93,12.91,12.92,258000.0,9.7353,9.7428,9.7277,9.7353,258000.0
2012-01-24 10:50:00,12.93,12.93,12.9,12.92,162800.0,9.7428,9.7428,9.7202,9.7353,162800.0
2012-01-24 10:55:00,12.92,12.92,12.9,12.92,91000.0,9.7353,9.7353,9.7202,9.7353,91000.0
2012-01-24 11:00:00,12.92,12.93,12.9,12.92,316400.0,9.7353,9.7428,9.7202,9.7353,316400.0
2012-01-24 11:05:00,12.92,12.93,12.92,12.93,387200.0,9.7353,9.7428,9.7353,9.7428,387200.0
2012-01-24 11:10:00,12.93,12.95,12.92,12.92,249200.0,9.7428,9.7579,9.7353,9.7353,249200.0
2012-01-24 11:15:00,12.92,12.93,12.92,12.93,161600.0,9.7353,9.7428,9.7353,9.7428,161600.0
2012-01-24 11:20:00,12.93,12.95,12.93,12.94,193800.0,9.7428,9.7579,9.7428,9.7503,193800.0
2012-01-24 11:25:00,12.94,12.95,12.92,12.92,169000.0,9.7503,9.7579,9.7353,9.7353,169000.0
2012-01-24 11:30:00,12.92,12.93,12.91,12.92,160800.0,9.7353,9.7428,9.7277,9.7353,160800.0
2012-01-24 11:35:00,12.91,12.91,12.88,12.88,280000.0,9.7277,9.7277,9.7051,9.7051,280000.0
2012-01-24 11:40:00,12.88,12.91,12.88,12.91,169600.0,9.7051,9.7277,9.7051,9.7277,169600.0
2012-01-24 11:45:00,12.9,12.92,12.9,12.9,100200.0,9.7202,9.7353,9.7202,9.7202,100200.0
2012-01-24 11:50:00,12.9,12.91,12.88,12.91,162400.0,9.7202,9.7277,9.7051,9.7277,162400.0
2012-01-24 11:55:00,12.91,12.92,12.9,12.91,56000.0,9.7277,9.7353,9.7202,9.7277,56000.0
2012-01-24 12:00:00,12.91,12.92,12.9,12.91,228400.0,9.7277,9.7353,9.7202,9.7277,228400.0
2012-01-24 12:05:00,12.91,12.91,12.9,12.91,42200.0,9.7277,9.7277,9.7202,9.7277,42200.0
2012-01-24 12:10:00,12.9,12.91,12.9,12.9,118000.0,9.7202,9.7277,9.7202,9.7202,118000.0
2012-01-24 12:15:00,12.91,12.92,12.9,12.92,168000.0,9.7277,9.7353,9.7202,9.7353,168000.0
2012-01-24 12:20:00,12.92,12.93,12.92,12.93,32800.0,9.7353,9.7428,9.7353,9.7428,32800.0
2012-01-24 12:25:00,12.93,12.93,12.9,12.9,273000.0,9.7428,9.7428,9.7202,9.7202,273000.0
2012-01-24 12:30:00,12.9,12.94,12.9,12.94,170000.0,9.7202,9.7503,9.7202,9.7503,170000.0
2012-01-24 12:35:00,12.94,12.94,12.92,12.92,161400.0,9.7503,9.7503,9.7353,9.7353,161400.0
2012-01-24 12:40:00,12.92,12.94,12.92,12.92,126600.0,9.7353,9.7503,9.7353,9.7353,126600.0
2012-01-24 12:45:00,12.93,12.93,12.9,12.91,112800.0,9.7428,9.7428,9.7202,9.7277,112800.0
2012-01-24 12:50:00,12.91,12.92,12.91,12.92,74400.0,9.7277,9.7353,9.7277,9.7353,74400.0
2012-01-24 12:55:00,12.91,12.92,12.9,12.92,102800.0,9.7277,9.7353,9.7202,9.7353,102800.0
2012-01-24 13:00:00,12.92,12.93,12.9,12.9,144000.0,9.7353,9.7428,9.7202,9.7202,144000.0
2012-01-24 13:05:00,12.9,12.9,12.89,12.9,303800.0,9.7202,9.7202,9.7127,9.7202,303800.0
2012-01-24 13:10:00,12.9,12.92,12.9,12.9,136000.0,9.7202,9.7353,9.7202,9.7202,136000.0
2012-01-24 13:15:00,12.9,12.9,12.88,12.9,44600.0,9.7202,9.7202,9.7051,9.7202,44600.0
2012-01-24 13:20:00,12.89,12.9,12.88,12.89,57600.0,9.7127,9.7202,9.7051,9.7127,57600.0
2012-01-24 13:25:00,12.89,12.9,12.87,12.88,114000.0,9.7127,9.7202,9.6976,9.7051,114000.0
2012-01-24 13:30:00,12.88,12.88,12.87,12.88,197200.0,9.7051,9.7051,9.6976,9.7051,197200.0
2012-01-24 13:35:00,12.88,12.88,12.86,12.87,205400.0,9.7051,9.7051,9.6901,9.6976,205400.0
2012-01-24 13:40:00,12.87,12.89,12.86,12.88,151800.0,9.6976,9.7127,9.6901,9.7051,151800.0
2012-01-24 13:45:00,12.88,12.89,12.88,12.89,138400.0,9.7051,9.7127,9.7051,9.7127,138400.0
2012-01-24 13:50:00,12.89,12.9,12.88,12.88,239800.0,9.7127,9.7202,9.7051,9.7051,239800.0
2012-01-24 13:55:00,12.88,12.88,12.87,12.88,116600.0,9.7051,9.7051,9.6976,9.7051,116600.0
2012-01-24 14:00:00,12.88,12.89,12.88,12.88,195400.0,9.7051,9.7127,9.7051,9.7051,195400.0
2012-01-24 14:05:00,12.89,12.9,12.88,12.89,92000.0,9.7127,9.7202,9.7051,9.7127,92000.0
2012-01-24 14:10:00,12.88,12.9,12.88,12.9,167800.0,9.7051,9.7202,9.7051,9.7202,167800.0
2012-01-24 14:15:00,12.9,12.9,12.89,12.9,55800.0,9.7202,9.7202,9.7127,9.7202,55800.0
2012-01-24 14:20:00,12.9,12.9,12.89,12.9,83200.0,9.7202,9.7202,9.7127,9.7202,83200.0
2012-01-24 14:25:00,12.9,12.9,12.9,12.9,55600.0,9.7202,9.7202,9.7202,9.7202,55600.0
2012-01-24 14:30:00,12.9,12.9,12.9,12.9,76800.0,9.7202,9.7202,9.7202,9.7202,76800.0
2012-01-24 14:35:00,12.9,12.9,12.89,12.9,412800.0,9.7202,9.7202,9.7127,9.7202,412800.0
2012-01-24 14:40:00,12.9,12.9,12.89,12.9,124400.0,9.7202,9.7202,9.7127,9.7202,124400.0
2012-01-24 14:45:00,12.89,12.9,12.87,12.88,165800.0,9.7127,9.7202,9.6976,9.7051,165800.0
2012-01-24 14:50:00,12.88,12.88,12.87,12.87,303600.0,9.7051,9.7051,9.6976,9.6976,303600.0
2012-01-24 14:55:00,12.88,12.88,12.87,12.88,191600.0,9.7051,9.7051,9.6976,9.7051,191600.0
2012-01-24 15:00:00,12.88,12.9,12.88,12.9,99200.0,9.7051,9.7202,9.7051,9.7202,99200.0
2012-01-24 15:05:00,12.9,12.9,12.89,12.9,93000.0,9.7202,9.7202,9.7127,9.7202,93000.0
2012-01-24 15:10:00,12.9,12.9,12.88,12.9,274200.0,9.7202,9.7202,9.7051,9.7202,274200.0
2012-01-24 15:15:00,12.9,12.9,12.88,12.89,194200.0,9.7202,9.7202,9.7051,9.7127,194200.0
2012-01-24 15:20:00,12.9,12.9,12.88,12.88,256000.0,9.7202,9.7202,9.7051,9.7051,256000.0
2012-01-24 15:25:00,12.88,12.9,12.88,12.89,140400.0,9.7051,9.7202,9.7051,9.7127,140400.0
2012-01-24 15:30:00,12.9,12.9,12.88,12.88,311800.0,9.7202,9.7202,9.7051,9.7051,311800.0
2012-01-24 15:35:00,12.88,12.9,12.88,12.89,215000.0,9.7051,9.7202,9.7051,9.7127,215000.0
2012-01-24 15:40:00,12.9,12.9,12.88,12.88,452600.0,9.7202,9.7202,9.7051,9.7051,452600.0
2012-01-24 15:45:00,12.88,12.9,12.88,12.9,439800.0,9.7051,9.7202,9.7051,9.7202,439800.0
2012-01-24 15:50:00,12.9,12.93,12.89,12.91,780800.0,9.7202,9.7428,9.7127,9.7277,780800.0
2012-01-24 15:55:00,12.92,12.93,12.91,12.93,1078000.0,9.7353,9.7428,9.7277,9.7428,1078000.0
2012-01-25 09:30:00,12.9,12.95,12.84,12.84,480600.0,9.7202,9.7579,9.675,9.675,480600.0
2012-01-25 09:35:00,12.84,12.86,12.81,12.81,288000.0,9.675,9.6901,9.6524,9.6524,288000.0
2012-01-25 09:40:00,12.82,12.85,12.81,12.83,314600.0,9.6599,9.6825,9.6524,9.6675,314600.0
2012-01-25 09:45:00,12.83,12.85,12.81,12.83,355800.0,9.6675,9.6825,9.6524,9.6675,355800.0
2012-01-25 09:50:00,12.83,12.86,12.83,12.85,230200.0,9.6675,9.6901,9.6675,9.6825,230200.0
2012-01-25 09:55:00,12.84,12.89,12.84,12.88,188400.0,9.675,9.7127,9.675,9.7051,188400.0
2012-01-25 10:00:00,12.88,12.95,12.87,12.93,551800.0,9.7051,9.7579,9.6976,9.7428,551800.0
2012-01-25 10:05:00,12.93,12.96,12.93,12.94,246600.0,9.7428,9.7654,9.7428,9.7503,246600.0
2012-01-25 10:10:00,12.94,12.96,12.92,12.93,469000.0,9.7503,9.7654,9.7353,9.7428,469000.0
2012-01-25 10:15:00,12.93,12.94,12.92,12.94,296200.0,9.7428,9.7503,9.7353,9.7503,296200.0
2012-01-25 10:20:00,12.94,12.95,12.9,12.91,200400.0,9.7503,9.7579,9.7202,9.7277,200400.0
2012-01-25 10:25:00,12.91,12.92,12.88,12.89,229000.0,9.7277,9.7353,9.7051,9.7127,229000.0
2012-01-25 10:30:00,12.89,12.9,12.88,12.88,314200.0,9.7127,9.7202,9.7051,9.7051,314200.0
2012-01-25 10:35:00,12.88,12.88,12.87,12.88,269200.0,9.7051,9.7051,9.6976,9.7051,269200.0
2012-01-25 10:40:00,12.88,12.9,12.88,12.89,191200.0,9.7051,9.7202,9.7051,9.7127,191200.0
2012-01-25 10:45:00,12.89,12.9,12.88,12.9,219600.0,9.7127,9.7202,9.7051,9.7202,219600.0
2012-01-25 10:50:00,12.9,12.9,12.86,12.87,236000.0,9.7202,9.7202,9.6901,9.6976,236000.0
2012-01-25 10:55:00,12.86,12.88,12.86,12.88,346600.0,9.6901,9.7051,9.6901,9.7051,346600.0
2012-01-25 11:00:00,12.88,12.88,12.86,12.88,230600.0,9.7051,9.7051,9.6901,9.7051,230600.0
2012-01-25 11:05:00,12.88,12.89,12.86,12.86,397400.0,9.7051,9.7127,9.6901,9.6901,397400.0
2012-01-25 11:10:00,12.87,12.88,12.87,12.88,49800.0,9.6976,9.7051,9.6976,9.7051,49800.0
2012-01-25 11:15:00,12.88,12.92,12.88,12.91,268600.0,9.7051,9.7353,9.7051,9.7277,268600.0
2012-01-25 11:20:00,12.9,12.91,12.89,12.9,266800.0,9.7202,9.7277,9.7127,9.7202,266800.0
2012-01-25 11:25:00,12.9,12.9,12.88,12.88,134000.0,9.7202,9.7202,9.7051,9.7051,134000.0
2012-01-25 11:30:00,12.88,12.88,12.86,12.88,253200.0,9.7051,9.7051,9.6901,9.7051,253200.0
2012-01-25 11:35:00,12.88,12.91,12.88,12.9,110000.0,9.7051,9.7277,9.7051,9.7202,110000.0
2012-01-25 11:40:00,12.91,12.92,12.9,12.91,229800.0,9.7277,9.7353,9.7202,9.7277,229800.0
2012-01-25 11:45:00,12.92,12.92,12.9,12.92,271800.0,9.7353,9.7353,9.7202,9.7353,271800.0
2012-01-25 11:50:00,12.91,12.93,12.91,12.92,569200.0,9.7277,9.7428,9.7277,9.7353,569200.0
2012-01-25 11:55:00,12.93,12.94,12.92,12.94,316000.0,9.7428,9.7503,9.7353,9.7503,316000.0
2012-01-25 12:00:00,12.94,12.95,12.93,12.94,406000.0,9.7503,9.7579,9.7428,9.7503,406000.0
2012-01-25 12:05:00,12.94,12.95,12.92,12.92,347000.0,9.7503,9.7579,9.7353,9.7353,347000.0
2012-01-25 12:10:00,12.92,12.92,12.92,12.92,149400.0,9.7353,9.7353,9.7353,9.7353,149400.0
2012-01-25 12:15:00,12.92,12.92,12.92,12.92,104000.0,9.7353,9.7353,9.7353,9.7353,104000.0
2012-01-25 12:20:00,12.92,12.93,12.9,12.92,218000.0,9.7353,9.7428,9.7202,9.7353,218000.0
2012-01-25 12:25:00,12.93,12.96,12.9,12.92,619000.0,9.7428,9.7654,9.7202,9.7353,619000.0
2012-01-25 12:30:00,12.92,12.96,12.92,12.96,520600.0,9.7353,9.7654,9.7353,9.7654,520600.0
2012-01-25 12:35:00,12.96,12.97,12.95,12.95,164600.0,9.7654,9.773,9.7579,9.7579,164600.0
2012-01-25 12:40:00,12.95,12.96,12.94,12.96,125400.0,9.7579,9.7654,9.7503,9.7654,125400.0
2012-01-25 12:45:00,12.96,12.97,12.95,12.96,199600.0,9.7654,9.773,9.7579,9.7654,199600.0
2012-01-25 12:50:00,12.97,12.97,12.94,12.96,315600.0,9.773,9.773,9.7503,9.7654,315600.0
2012-01-25 12:55:00,12.97,12.97,12.94,12.94,444800.0,9.773,9.773,9.7503,9.7503,444800.0
2012-01-25 13:00:00,12.94,12.97,12.93,12.97,271000.0,9.7503,9.773,9.7428,9.773,271000.0
2012-01-25 13:05:00,12.97,13.0,12.97,12.99,287200.0,9.773,9.7956,9.773,9.788,287200.0
2012-01-25 13:10:00,13.0,13.0,12.95,12.99,876800.0,9.7956,9.7956,9.7579,9.788,876800.0
2012-01-25 13:15:00,12.99,13.05,12.99,13.03,1325600.0,9.788,9.8332,9.788,9.8182,1325600.0
2012-01-25 13:20:00,13.03,13.05,13.03,13.04,671200.0,9.8182,9.8332,9.8182,9.8257,671200.0
2012-01-25 13:25:00,13.04,13.05,13.03,13.04,408600.0,9.8257,9.8332,9.8182,9.8257,408600.0
2012-01-25 13:30:00,13.04,13.07,13.03,13.06,436400.0,9.8257,9.8483,9.8182,9.8408,436400.0
2012-01-25 13:35:00,13.06,13.06,13.05,13.06,604400.0,9.8408,9.8408,9.8332,9.8408,604400.0
2012-01-25 13:40:00,13.06,13.07,13.05,13.06,2317800.0,9.8408,9.8483,9.8332,9.8408,2317800.0
2012-01-25 13:45:00,13.06,13.07,13.05,13.06,460800.0,9.8408,9.8483,9.8332,9.8408,460800.0
2012-01-25 13:50:00,13.06,13.07,13.06,13.06,225200.0,9.8408,9.8483,9.8408,9.8408,225200.0
2012-01-25 13:55:00,13.06,13.11,13.06,13.1,747000.0,9.8408,9.8784,9.8408,9.8709,747000.0
2012-01-25 14:00:00,13.1,13.1,13.08,13.08,905600.0,9.8709,9.8709,9.8558,9.8558,905600.0
2012-01-25 14:05:00,13.08,13.09,13.06,13.08,913200.0,9.8558,9.8634,9.8408,9.8558,913200.0
2012-01-25 14:10:00,13.09,13.09,13.06,13.07,557800.0,9.8634,9.8634,9.8408,9.8483,557800.0
2012-01-25 14:15:00,13.06,13.08,13.06,13.08,319400.0,9.8408,9.8558,9.8408,9.8558,319400.0
2012-01-25 14:20:00,13.08,13.08,13.04,13.06,803600.0,9.8558,9.8558,9.8257,9.8408,803600.0
2012-01-25 14:25:00,13.06,13.06,13.03,13.04,247400.0,9.8408,9.8408,9.8182,9.8257,247400.0
2012-01-25 14:30:00,13.04,13.06,13.04,13.06,711400.0,9.8257,9.8408,9.8257,9.8408,711400.0
2012-01-25 14:35:00,13.06,13.08,13.05,13.06,680200.0,9.8408,9.8558,9.8332,9.8408,680200.0
2012-01-25 14:40:00,13.06,13.07,13.05,13.05,469200.0,9.8408,9.8483,9.8332,9.8332,469200.0
2012-01-25 14:45:00,13.06,13.07,13.05,13.06,340000.0,9.8408,9.8483,9.8332,9.8408,340000.0
2012-01-25 14:50:00,13.06,13.07,13.06,13.06,281600.0,9.8408,9.8483,9.8408,9.8408,281600.0
2012-01-25 14:55:00,13.06,13.08,13.04,13.05,390800.0,9.8408,9.8558,9.8257,9.8332,390800.0
2012-01-25 15:00:00,13.05,13.05,13.03,13.04,315800.0,9.8332,9.8332,9.8182,9.8257,315800.0
2012-01-25 15:05:00,13.05,13.05,13.02,13.02,276600.0,9.8332,9.8332,9.8106,9.8106,276600.0
2012-01-25 15:10:00,13.02,13.03,13.02,13.03,195400.0,9.8106,9.8182,9.8106,9.8182,195400.0
2012-01-25 15:15:00,13.03,13.04,13.02,13.03,216800.0,9.8182,9.8257,9.8106,9.8182,216800.0
2012-01-25 15:20:00,13.03,13.08,13.03,13.06,864400.0,9.8182,9.8558,9.8182,9.8408,864400.0
2012-01-25 15:25:00,13.06,13.08,13.05,13.06,516000.0,9.8408,9.8558,9.8332,9.8408,516000.0
2012-01-25 15:30:00,13.06,13.09,13.06,13.06,739000.0,9.8408,9.8634,9.8408,9.8408,739000.0
2012-01-25 15:35:00,13.06,13.07,13.06,13.06,306200.0,9.8408,9.8483,9.8408,9.8408,306200.0
2012-01-25 15:40:00,13.06,13.08,13.06,13.06,320000.0,9.8408,9.8558,9.8408,9.8408,320000.0
2012-01-25 15:45:00,13.07,13.1,13.06,13.08,779200.0,9.8483,9.8709,9.8408,9.8558,779200.0
2012-01-25 15:50:00,13.08,13.09,13.06,13.06,508800.0,9.8558,9.8634,9.8408,9.8408,508800.0
2012-01-25 15:55:00,13.06,13.08,13.06,13.06,1148400.0,9.8408,9.8558,9.8408,9.8408,1148400.0
2012-01-26 09:30:00,13.15,13.37,13.12,13.35,1588600.0,9.9086,10.0744,9.886,10.0593,1588600.0
2012-01-26 09:35:00,13.35,13.4,13.34,13.38,2114400.0,10.0593,10.097,10.0518,10.0819,2114400.0
2012-01-26 09:40:00,13.38,13.4,13.37,13.37,509400.0,10.0819,10.097,10.0744,10.0744,509400.0
2012-01-26 09:45:00,13.37,13.37,13.28,13.28,911000.0,10.0744,10.0744,10.0065,10.0065,911000.0
2012-01-26 09:50:00,13.28,13.33,13.24,13.33,947600.0,10.0065,10.0442,9.9764,10.0442,947600.0
2012-01-26 09:55:00,13.33,13.33,13.29,13.31,501200.0,10.0442,10.0442,10.0141,10.0291,501200.0
2012-01-26 10:00:00,13.31,13.31,13.29,13.3,430200.0,10.0291,10.0291,10.0141,10.0216,430200.0
2012-01-26 10:05:00,13.3,13.31,13.27,13.28,281200.0,10.0216,10.0291,9.999,10.0065,281200.0
2012-01-26 10:10:00,13.28,13.28,13.18,13.19,919200.0,10.0065,10.0065,9.9312,9.9387,919200.0
2012-01-26 10:15:00,13.19,13.24,13.19,13.22,502000.0,9.9387,9.9764,9.9387,9.9613,502000.0
2012-01-26 10:20:00,13.22,13.24,13.21,13.24,185600.0,9.9613,9.9764,9.9538,9.9764,185600.0
2012-01-26 10:25:00,13.24,13.24,13.15,13.17,690800.0,9.9764,9.9764,9.9086,9.9237,690800.0
2012-01-26 10:30:00,13.17,13.2,13.16,13.17,1265800.0,9.9237,9.9463,9.9161,9.9237,1265800.0
2012-01-26 10:35:00,13.17,13.17,13.09,13.09,1182800.0,9.9237,9.9237,9.8634,9.8634,1182800.0
2012-01-26 10:40:00,13.09,13.13,13.08,13.13,442000.0,9.8634,9.8935,9.8558,9.8935,442000.0
2012-01-26 10:45:00,13.13,13.17,13.13,13.13,821000.0,9.8935,9.9237,9.8935,9.8935,821000.0
2012-01-26 10:50:00,13.13,13.16,13.13,13.15,1155200.0,9.8935,9.9161,9.8935,9.9086,1155200.0
2012-01-26 10:55:00,13.15,13.15,13.11,13.13,551800.0,9.9086,9.9086,9.8784,9.8935,551800.0
2012-01-26 11:00:00,13.13,13.19,13.12,13.18,562600.0,9.8935,9.9387,9.886,9.9312,562600.0
2012-01-26 11:05:00,13.18,13.18,13.15,13.16,299800.0,9.9312,9.9312,9.9086,9.9161,299800.0
2012-01-26 11:10:00,13.16,13.2,13.15,13.2,321200.0,9.9161,9.9463,9.9086,9.9463,321200.0
2012-01-26 11:15:00,13.2,13.21,13.19,13.2,221800.0,9.9463,9.9538,9.9387,9.9463,221800.0
2012-01-26 11:20:00,13.2,13.2,13.19,13.19,172000.0,9.9463,9.9463,9.9387,9.9387,172000.0
2012-01-26 11:25:00,13.19,13.21,13.18,13.19,261800.0,9.9387,9.9538,9.9312,9.9387,261800.0
2012-01-26 11:30:00,13.2,13.2,13.18,13.18,285600.0,9.9463,9.9463,9.9312,9.9312,285600.0
2012-01-26 11:35:00,13.18,13.18,13.15,13.18,792800.0,9.9312,9.9312,9.9086,9.9312,792800.0
2012-01-26 11:40:00,13.18,13.18,13.14,13.14,156200.0,9.9312,9.9312,9.9011,9.9011,156200.0
2012-01-26 11:45:00,13.14,13.16,13.13,13.15,238600.0,9.9011,9.9161,9.8935,9.9086,238600.0
2012-01-26 11:50:00,13.15,13.16,13.13,13.13,189000.0,9.9086,9.9161,9.8935,9.8935,189000.0
2012-01-26 11:55:00,13.13,13.13,13.09,13.1,276400.0,9.8935,9.8935,9.8634,9.8709,276400.0
2012-01-26 12:00:00,13.11,13.12,13.1,13.12,192600.0,9.8784,9.886,9.8709,9.886,192600.0
2012-01-26 12:05:00,13.12,13.13,13.1,13.12,303800.0,9.886,9.8935,9.8709,9.886,303800.0
2012-01-26 12:10:00,13.13,13.13,13.11,13.12,193200.0,9.8935,9.8935,9.8784,9.886,193200.0
2012-01-26 12:15:00,13.11,13.11,13.09,13.1,163800.0,9.8784,9.8784,9.8634,9.8709,163800.0
2012-01-26 12:20:00,13.1,13.12,13.1,13.12,176400.0,9.8709,9.886,9.8709,9.886,176400.0
2012-01-26 12:25:00,13.12,13.14,13.12,13.14,234000.0,9.886,9.9011,9.886,9.9011,234000.0
2012-01-26 12:30:00,13.15,13.17,13.14,13.17,155400.0,9.9086,9.9237,9.9011,9.9237,155400.0
2012-01-26 12:35:00,13.17,13.17,13.15,13.15,174200.0,9.9237,9.9237,9.9086,9.9086,174200.0
2012-01-26 12:40:00,13.15,13.15,13.15,13.15,48800.0,9.9086,9.9086,9.9086,9.9086,48800.0
2012-01-26 12:45:00,13.15,13.17,13.15,13.17,177600.0,9.9086,9.9237,9.9086,9.9237,177600.0
2012-01-26 12:50:00,13.17,13.2,13.16,13.2,277000.0,9.9237,9.9463,9.9161,9.9463,277000.0
2012-01-26 12:55:00,13.2,13.2,13.18,13.18,165800.0,9.9463,9.9463,9.9312,9.9312,165800.0
2012-01-26 13:00:00,13.19,13.2,13.18,13.2,177000.0,9.9387,9.9463,9.9312,9.9463,177000.0
2012-01-26 13:05:00,13.19,13.2,13.17,13.17,84400.0,9.9387,9.9463,9.9237,9.9237,84400.0
2012-01-26 13:10:00,13.17,13.17,13.15,13.17,315800.0,9.9237,9.9237,9.9086,9.9237,315800.0
2012-01-26 13:15:00,13.17,13.17,13.15,13.15,69000.0,9.9237,9.9237,9.9086,9.9086,69000.0
2012-01-26 13:20:00,13.15,13.17,13.15,13.17,180600.0,9.9086,9.9237,9.9086,9.9237,180600.0
2012-01-26 13:25:00,13.17,13.18,13.17,13.17,120600.0,9.9237,9.9312,9.9237,9.9237,120600.0
2012-01-26 13:30:00,13.17,13.18,13.16,13.18,202200.0,9.9237,9.9312,9.9161,9.9312,202200.0
2012-01-26 13:35:00,13.18,13.18,13.13,13.14,146000.0,9.9312,9.9312,9.8935,9.9011,146000.0
2012-01-26 13:40:00,13.14,13.15,13.12,13.13,193400.0,9.9011,9.9086,9.886,9.8935,193400.0
2012-01-26 13:45:00,13.13,13.13,13.13,13.13,138400.0,9.8935,9.8935,9.8935,9.8935,138400.0
2012-01-26 13:50:00,13.13,13.14,13.13,13.14,178000.0,9.8935,9.9011,9.8935,9.9011,178000.0
2012-01-26 13:55:00,13.14,13.14,13.13,13.13,101800.0,9.9011,9.9011,9.8935,9.8935,101800.0
2012-01-26 14:00:00,13.13,13.13,13.12,13.13,281200.0,9.8935,9.8935,9.886,9.8935,281200.0
2012-01-26 14:05:00,13.13,13.13,13.11,13.13,223000.0,9.8935,9.8935,9.8784,9.8935,223000.0
2012-01-26 14:10:00,13.13,13.13,13.1,13.11,476400.0,9.8935,9.8935,9.8709,9.8784,476400.0
2012-01-26 14:15:00,13.11,13.11,13.09,13.1,326800.0,9.8784,9.8784,9.8634,9.8709,326800.0
2012-01-26 14:20:00,13.11,13.12,13.1,13.12,337800.0,9.8784,9.886,9.8709,9.886,337800.0
2012-01-26 14:25:00,13.11,13.12,13.11,13.11,188800.0,9.8784,9.886,9.8784,9.8784,188800.0
2012-01-26 14:30:00,13.11,13.14,13.11,13.13,208000.0,9.8784,9.9011,9.8784,9.8935,208000.0
2012-01-26 14:35:00,13.13,13.14,13.12,13.12,238400.0,9.8935,9.9011,9.886,9.886,238400.0
2012-01-26 14:40:00,13.12,13.13,13.11,13.13,423000.0,9.886,9.8935,9.8784,9.8935,423000.0
2012-01-26 14:45:00,13.13,13.15,13.13,13.15,149600.0,9.8935,9.9086,9.8935,9.9086,149600.0
2012-01-26 14:50:00,13.15,13.15,13.13,13.13,187800.0,9.9086,9.9086,9.8935,9.8935,187800.0
2012-01-26 14:55:00,13.13,13.13,13.11,13.11,203800.0,9.8935,9.8935,9.8784,9.8784,203800.0
2012-01-26 15:00:00,13.11,13.12,13.09,13.11,571400.0,9.8784,9.886,9.8634,9.8784,571400.0
2012-01-26 15:05:00,13.12,13.13,13.11,13.13,434400.0,9.886,9.8935,9.8784,9.8935,434400.0
2012-01-26 15:10:00,13.13,13.13,13.12,13.13,267400.0,9.8935,9.8935,9.886,9.8935,267400.0
2012-01-26 15:15:00,13.13,13.14,13.12,13.12,423400.0,9.8935,9.9011,9.886,9.886,423400.0
2012-01-26 15:20:00,13.12,13.13,13.1,13.11,345200.0,9.886,9.8935,9.8709,9.8784,345200.0
2012-01-26 15:25:00,13.12,13.12,13.09,13.1,383800.0,9.886,9.886,9.8634,9.8709,383800.0
2012-01-26 15:30:00,13.1,13.13,13.1,13.13,367400.0,9.8709,9.8935,9.8709,9.8935,367400.0
2012-01-26 15:35:00,13.13,13.15,13.12,13.15,281800.0,9.8935,9.9086,9.886,9.9086,281800.0
2012-01-26 15:40:00,13.15,13.18,13.15,13.18,237200.0,9.9086,9.9312,9.9086,9.9312,237200.0
2012-01-26 15:45:00,13.18,13.19,13.15,13.15,667200.0,9.9312,9.9387,9.9086,9.9086,667200.0
2012-01-26 15:50:00,13.15,13.16,13.13,13.15,960200.0,9.9086,9.9161,9.8935,9.9086,960200.0
2012-01-26 15:55:00,13.15,13.15,13.14,13.15,1292800.0,9.9086,9.9086,9.9011,9.9086,1292800.0
2012-01-27 09:30:00,13.15,13.26,13.12,13.24,887200.0,9.9086,9.9915,9.886,9.9764,887200.0
2012-01-27 09:35:00,13.24,13.3,13.22,13.29,743000.0,9.9764,10.0216,9.9613,10.0141,743000.0
2012-01-27 09:40:00,13.29,13.29,13.24,13.25,444800.0,10.0141,10.0141,9.9764,9.9839,444800.0
2012-01-27 09:45:00,13.24,13.26,13.18,13.18,327800.0,9.9764,9.9915,9.9312,9.9312,327800.0
2012-01-27 09:50:00,13.19,13.19,13.16,13.19,418000.0,9.9387,9.9387,9.9161,9.9387,418000.0
2012-01-27 09:55:00,13.19,13.22,13.18,13.2,384000.0,9.9387,9.9613,9.9312,9.9463,384000.0
2012-01-27 10:00:00,13.21,13.22,13.18,13.19,477600.0,9.9538,9.9613,9.9312,9.9387,477600.0
2012-01-27 10:05:00,13.19,13.22,13.19,13.2,396800.0,9.9387,9.9613,9.9387,9.9463,396800.0
2012-01-27 10:10:00,13.2,13.22,13.18,13.22,301800.0,9.9463,9.9613,9.9312,9.9613,301800.0
2012-01-27 10:15:00,13.22,13.23,13.2,13.2,420800.0,9.9613,9.9689,9.9463,9.9463,420800.0
2012-01-27 10:20:00,13.2,13.22,13.19,13.22,242600.0,9.9463,9.9613,9.9387,9.9613,242600.0
2012-01-27 10:25:00,13.22,13.24,13.2,13.22,335400.0,9.9613,9.9764,9.9463,9.9613,335400.0
2012-01-27 10:30:00,13.22,13.24,13.21,13.21,299400.0,9.9613,9.9764,9.9538,9.9538,299400.0
2012-01-27 10:35:00,13.21,13.21,13.18,13.2,178000.0,9.9538,9.9538,9.9312,9.9463,178000.0
2012-01-27 10:40:00,13.19,13.21,13.18,13.2,245000.0,9.9387,9.9538,9.9312,9.9463,245000.0
2012-01-27 10:45:00,13.2,13.2,13.15,13.18,339800.0,9.9463,9.9463,9.9086,9.9312,339800.0
2012-01-27 10:50:00,13.18,13.18,13.15,13.16,281600.0,9.9312,9.9312,9.9086,9.9161,281600.0
2012-01-27 10:55:00,13.16,13.16,13.13,13.15,212000.0,9.9161,9.9161,9.8935,9.9086,212000.0
2012-01-27 11:00:00,13.15,13.19,13.15,13.18,397000.0,9.9086,9.9387,9.9086,9.9312,397000.0
2012-01-27 11:05:00,13.18,13.21,13.18,13.2,285600.0,9.9312,9.9538,9.9312,9.9463,285600.0
2012-01-27 11:10:00,13.2,13.2,13.19,13.2,111600.0,9.9463,9.9463,9.9387,9.9463,111600.0
2012-01-27 11:15:00,13.2,13.22,13.2,13.22,265200.0,9.9463,9.9613,9.9463,9.9613,265200.0
2012-01-27 11:20:00,13.22,13.23,13.21,13.22,155600.0,9.9613,9.9689,9.9538,9.9613,155600.0
2012-01-27 11:25:00,13.22,13.24,13.2,13.2,362200.0,9.9613,9.9764,9.9463,9.9463,362200.0
2012-01-27 11:30:00,13.2,13.2,13.17,13.17,168200.0,9.9463,9.9463,9.9237,9.9237,168200.0
2012-01-27 11:35:00,13.17,13.19,13.15,13.19,278800.0,9.9237,9.9387,9.9086,9.9387,278800.0
2012-01-27 11:40:00,13.19,13.19,13.17,13.19,220400.0,9.9387,9.9387,9.9237,9.9387,220400.0
2012-01-27 11:45:00,13.19,13.2,13.18,13.19,182000.0,9.9387,9.9463,9.9312,9.9387,182000.0
2012-01-27 11:50:00,13.19,13.2,13.18,13.18,198400.0,9.9387,9.9463,9.9312,9.9312,198400.0
2012-01-27 11:55:00,13.18,13.2,13.17,13.17,193600.0,9.9312,9.9463,9.9237,9.9237,193600.0
2012-01-27 12:00:00,13.17,13.19,13.17,13.17,192800.0,9.9237,9.9387,9.9237,9.9237,192800.0
2012-01-27 12:05:00,13.17,13.18,13.13,13.15,210000.0,9.9237,9.9312,9.8935,9.9086,210000.0
2012-01-27 12:10:00,13.14,13.15,13.13,13.14,241800.0,9.9011,9.9086,9.8935,9.9011,241800.0
2012-01-27 12:15:00,13.15,13.15,13.13,13.15,141600.0,9.9086,9.9086,9.8935,9.9086,141600.0
2012-01-27 12:20:00,13.15,13.15,13.15,13.15,150400.0,9.9086,9.9086,9.9086,9.9086,150400.0
2012-01-27 12:25:00,13.15,13.15,13.13,13.13,196200.0,9.9086,9.9086,9.8935,9.8935,196200.0
2012-01-27 12:30:00,13.13,13.13,13.12,13.13,203600.0,9.8935,9.8935,9.886,9.8935,203600.0
2012-01-27 12:35:00,13.13,13.13,13.12,13.13,197800.0,9.8935,9.8935,9.886,9.8935,197800.0
2012-01-27 12:40:00,13.13,13.15,13.13,13.15,71800.0,9.8935,9.9086,9.8935,9.9086,71800.0
2012-01-27 12:45:00,13.15,13.15,13.13,13.14,126200.0,9.9086,9.9086,9.8935,9.9011,126200.0
2012-01-27 12:50:00,13.14,13.14,13.13,13.13,83000.0,9.9011,9.9011,9.8935,9.8935,83000.0
2012-01-27 12:55:00,13.13,13.15,13.12,13.13,217000.0,9.8935,9.9086,9.886,9.8935,217000.0
2012-01-27 13:00:00,13.13,13.15,13.11,13.14,184200.0,9.8935,9.9086,9.8784,9.9011,184200.0
2012-01-27 13:05:00,13.15,13.16,13.14,13.15,143800.0,9.9086,9.9161,9.9011,9.9086,143800.0
2012-01-27 13:10:00,13.15,13.16,13.15,13.15,123400.0,9.9086,9.9161,9.9086,9.9086,123400.0
2012-01-27 13:15:00,13.15,13.18,13.15,13.16,242200.0,9.9086,9.9312,9.9086,9.9161,242200.0
2012-01-27 13:20:00,13.16,13.17,13.15,13.15,150200.0,9.9161,9.9237,9.9086,9.9086,150200.0
2012-01-27 13:25:00,13.15,13.16,13.15,13.15,118000.0,9.9086,9.9161,9.9086,9.9086,118000.0
2012-01-27 13:30:00,13.15,13.17,13.15,13.16,132600.0,9.9086,9.9237,9.9086,9.9161,132600.0
2012-01-27 13:35:00,13.16,13.2,13.16,13.2,378000.0,9.9161,9.9463,9.9161,9.9463,378000.0
2012-01-27 13:40:00,13.2,13.2,13.17,13.18,182800.0,9.9463,9.9463,9.9237,9.9312,182800.0
2012-01-27 13:45:00,13.18,13.19,13.17,13.19,114400.0,9.9312,9.9387,9.9237,9.9387,114400.0
2012-01-27 13:50:00,13.18,13.19,13.17,13.17,124000.0,9.9312,9.9387,9.9237,9.9237,124000.0
2012-01-27 13:55:00,13.17,13.17,13.15,13.16,142800.0,9.9237,9.9237,9.9086,9.9161,142800.0
2012-01-27 14:00:00,13.16,13.17,13.16,13.17,191800.0,9.9161,9.9237,9.9161,9.9237,191800.0
2012-01-27 14:05:00,13.17,13.17,13.15,13.15,347000.0,9.9237,9.9237,9.9086,9.9086,347000.0
2012-01-27 14:10:00,13.15,13.16,13.15,13.15,188200.0,9.9086,9.9161,9.9086,9.9086,188200.0
2012-01-27 14:15:00,13.15,13.15,13.13,13.13,307600.0,9.9086,9.9086,9.8935,9.8935,307600.0
2012-01-27 14:20:00,13.13,13.14,13.12,13.13,238800.0,9.8935,9.9011,9.886,9.8935,238800.0
2012-01-27 14:25:00,13.13,13.14,13.12,13.13,213400.0,9.8935,9.9011,9.886,9.8935,213400.0
2012-01-27 14:30:00,13.13,13.13,13.12,13.13,489800.0,9.8935,9.8935,9.886,9.8935,489800.0
2012-01-27 14:35:00,13.13,13.14,13.12,13.13,132600.0,9.8935,9.9011,9.886,9.8935,132600.0
2012-01-27 14:40:00,13.13,13.14,13.11,13.12,263600.0,9.8935,9.9011,9.8784,9.886,263600.0
2012-01-27 14:45:00,13.12,13.12,13.1,13.11,271600.0,9.886,9.886,9.8709,9.8784,271600.0
2012-01-27 14:50:00,13.12,13.12,13.11,13.12,310600.0,9.886,9.886,9.8784,9.886,310600.0
2012-01-27 14:55:00,13.12,13.13,13.12,13.13,250800.0,9.886,9.8935,9.886,9.8935,250800.0
2012-01-27 15:00:00,13.13,13.14,13.11,13.12,274200.0,9.8935,9.9011,9.8784,9.886,274200.0
2012-01-27 15:05:00,13.12,13.12,13.1,13.12,212200.0,9.886,9.886,9.8709,9.886,212200.0
2012-01-27 15:10:00,13.11,13.18,13.11,13.17,1424600.0,9.8784,9.9312,9.8784,9.9237,1424600.0
2012-01-27 15:15:00,13.17,13.19,13.17,13.17,430800.0,9.9237,9.9387,9.9237,9.9237,430800.0
2012-01-27 15:20:00,13.17,13.2,13.17,13.18,442200.0,9.9237,9.9463,9.9237,9.9312,442200.0
2012-01-27 15:25:00,13.18,13.19,13.18,13.18,383800.0,9.9312,9.9387,9.9312,9.9312,383800.0
2012-01-27 15:30:00,13.18,13.2,13.16,13.17,761200.0,9.9312,9.9463,9.9161,9.9237,761200.0
2012-01-27 15:35:00,13.17,13.22,13.17,13.2,547000.0,9.9237,9.9613,9.9237,9.9463,547000.0
2012-01-27 15:40:00,13.2,13.2,13.19,13.19,259600.0,9.9463,9.9463,9.9387,9.9387,259600.0
2012-01-27 15:45:00,13.2,13.22,13.18,13.21,916200.0,9.9463,9.9613,9.9312,9.9538,916200.0
2012-01-27 15:50:00,13.21,13.21,13.18,13.21,1260200.0,9.9538,9.9538,9.9312,9.9538,1260200.0
2012-01-27 15:55:00,13.21,13.21,13.17,13.17,1744200.0,9.9538,9.9538,9.9237,9.9237,1744200.0
2012-01-30 09:30:00,13.1,13.11,12.92,13.03,900800.0,9.8709,9.8784,9.7353,9.8182,900800.0
2012-01-30 09:35:00,13.03,13.08,13.01,13.02,612600.0,9.8182,9.8558,9.8031,9.8106,612600.0
2012-01-30 09:40:00,13.02,13.06,13.01,13.03,591600.0,9.8106,9.8408,9.8031,9.8182,591600.0
2012-01-30 09:45:00,13.03,13.07,13.03,13.03,588200.0,9.8182,9.8483,9.8182,9.8182,588200.0
2012-01-30 09:50:00,13.03,13.06,13.03,13.05,674400.0,9.8182,9.8408,9.8182,9.8332,674400.0
2012-01-30 09:55:00,13.06,13.08,13.03,13.04,484400.0,9.8408,9.8558,9.8182,9.8257,484400.0
2012-01-30 10:00:00,13.04,13.05,13.02,13.03,762200.0,9.8257,9.8332,9.8106,9.8182,762200.0
2012-01-30 10:05:00,13.03,13.04,13.0,13.04,442800.0,9.8182,9.8257,9.7956,9.8257,442800.0
2012-01-30 10:10:00,13.04,13.04,12.99,13.01,809400.0,9.8257,9.8257,9.788,9.8031,809400.0
2012-01-30 10:15:00,13.01,13.05,13.0,13.05,543000.0,9.8031,9.8332,9.7956,9.8332,543000.0
2012-01-30 10:20:00,13.04,13.08,13.03,13.06,278600.0,9.8257,9.8558,9.8182,9.8408,278600.0
2012-01-30 10:25:00,13.06,13.06,13.03,13.06,291800.0,9.8408,9.8408,9.8182,9.8408,291800.0
2012-01-30 10:30:00,13.06,13.11,13.06,13.1,773400.0,9.8408,9.8784,9.8408,9.8709,773400.0
2012-01-30 10:35:00,13.11,13.12,13.1,13.1,245600.0,9.8784,9.886,9.8709,9.8709,245600.0
2012-01-30 10:40:00,13.1,13.11,13.09,13.1,221800.0,9.8709,9.8784,9.8634,9.8709,221800.0
2012-01-30 10:45:00,13.1,13.15,13.1,13.13,407000.0,9.8709,9.9086,9.8709,9.8935,407000.0
2012-01-30 10:50:00,13.14,13.17,13.13,13.17,346600.0,9.9011,9.9237,9.8935,9.9237,346600.0
2012-01-30 10:55:00,13.16,13.17,13.15,13.16,157400.0,9.9161,9.9237,9.9086,9.9161,157400.0
2012-01-30 11:00:00,13.15,13.2,13.15,13.19,426600.0,9.9086,9.9463,9.9086,9.9387,426600.0
2012-01-30 11:05:00,13.19,13.2,13.17,13.18,208600.0,9.9387,9.9463,9.9237,9.9312,208600.0
2012-01-30 11:10:00,13.18,13.18,13.15,13.15,238200.0,9.9312,9.9312,9.9086,9.9086,238200.0
2012-01-30 11:15:00,13.15,13.16,13.15,13.15,172400.0,9.9086,9.9161,9.9086,9.9086,172400.0
2012-01-30 11:20:00,13.16,13.18,13.15,13.17,219200.0,9.9161,9.9312,9.9086,9.9237,219200.0
2012-01-30 11:25:00,13.18,13.18,13.17,13.17,129000.0,9.9312,9.9312,9.9237,9.9237,129000.0
2012-01-30 11:30:00,13.18,13.19,13.17,13.18,209000.0,9.9312,9.9387,9.9237,9.9312,209000.0
2012-01-30 11:35:00,13.18,13.2,13.18,13.19,166000.0,9.9312,9.9463,9.9312,9.9387,166000.0
2012-01-30 11:40:00,13.2,13.23,13.19,13.22,599600.0,9.9463,9.9689,9.9387,9.9613,599600.0
2012-01-30 11:45:00,13.22,13.24,13.21,13.21,186400.0,9.9613,9.9764,9.9538,9.9538,186400.0
2012-01-30 11:50:00,13.21,13.22,13.19,13.19,154800.0,9.9538,9.9613,9.9387,9.9387,154800.0
2012-01-30 11:55:00,13.2,13.2,13.18,13.2,240600.0,9.9463,9.9463,9.9312,9.9463,240600.0
2012-01-30 12:00:00,13.19,13.2,13.18,13.18,665800.0,9.9387,9.9463,9.9312,9.9312,665800.0
2012-01-30 12:05:00,13.19,13.2,13.18,13.19,1381400.0,9.9387,9.9463,9.9312,9.9387,1381400.0
2012-01-30 12:10:00,13.19,13.2,13.18,13.18,141600.0,9.9387,9.9463,9.9312,9.9312,141600.0
2012-01-30 12:15:00,13.19,13.19,13.18,13.19,123400.0,9.9387,9.9387,9.9312,9.9387,123400.0
2012-01-30 12:20:00,13.19,13.21,13.19,13.2,626400.0,9.9387,9.9538,9.9387,9.9463,626400.0
2012-01-30 12:25:00,13.2,13.21,13.2,13.21,517800.0,9.9463,9.9538,9.9463,9.9538,517800.0
2012-01-30 12:30:00,13.21,13.23,13.21,13.22,1241400.0,9.9538,9.9689,9.9538,9.9613,1241400.0
2012-01-30 12:35:00,13.22,13.22,13.21,13.22,241000.0,9.9613,9.9613,9.9538,9.9613,241000.0
2012-01-30 12:40:00,13.22,13.22,13.22,13.22,371600.0,9.9613,9.9613,9.9613,9.9613,371600.0
2012-01-30 12:45:00,13.21,13.21,13.2,13.2,148800.0,9.9538,9.9538,9.9463,9.9463,148800.0
2012-01-30 12:50:00,13.21,13.21,13.2,13.2,80800.0,9.9538,9.9538,9.9463,9.9463,80800.0
2012-01-30 12:55:00,13.2,13.21,13.2,13.21,176200.0,9.9463,9.9538,9.9463,9.9538,176200.0
2012-01-30 13:00:00,13.21,13.21,13.2,13.2,131000.0,9.9538,9.9538,9.9463,9.9463,131000.0
2012-01-30 13:05:00,13.2,13.21,13.2,13.2,205800.0,9.9463,9.9538,9.9463,9.9463,205800.0
2012-01-30 13:10:00,13.2,13.2,13.17,13.18,573000.0,9.9463,9.9463,9.9237,9.9312,573000.0
2012-01-30 13:15:00,13.18,13.18,13.17,13.18,84800.0,9.9312,9.9312,9.9237,9.9312,84800.0
2012-01-30 13:20:00,13.18,13.19,13.17,13.19,141400.0,9.9312,9.9387,9.9237,9.9387,141400.0
2012-01-30 13:25:00,13.19,13.19,13.18,13.19,87600.0,9.9387,9.9387,9.9312,9.9387,87600.0
2012-01-30 13:30:00,13.19,13.19,13.17,13.17,149800.0,9.9387,9.9387,9.9237,9.9237,149800.0
2012-01-30 13:35:00,13.17,13.19,13.17,13.18,157600.0,9.9237,9.9387,9.9237,9.9312,157600.0
2012-01-30 13:40:00,13.19,13.2,13.18,13.19,288400.0,9.9387,9.9463,9.9312,9.9387,288400.0
2012-01-30 13:45:00,13.19,13.21,13.19,13.21,306600.0,9.9387,9.9538,9.9387,9.9538,306600.0
2012-01-30 13:50:00,13.21,13.21,13.2,13.21,167800.0,9.9538,9.9538,9.9463,9.9538,167800.0
2012-01-30 13:55:00,13.21,13.21,13.2,13.21,113800.0,9.9538,9.9538,9.9463,9.9538,113800.0
2012-01-30 14:00:00,13.21,13.22,13.2,13.21,356000.0,9.9538,9.9613,9.9463,9.9538,356000.0
2012-01-30 14:05:00,13.21,13.24,13.21,13.23,633200.0,9.9538,9.9764,9.9538,9.9689,633200.0
2012-01-30 14:10:00,13.23,13.27,13.22,13.26,737800.0,9.9689,9.999,9.9613,9.9915,737800.0
2012-01-30 14:15:00,13.25,13.27,13.25,13.27,195400.0,9.9839,9.999,9.9839,9.999,195400.0
2012-01-30 14:20:00,13.27,13.28,13.26,13.26,434200.0,9.999,10.0065,9.9915,9.9915,434200.0
2012-01-30 14:25:00,13.26,13.28,13.26,13.26,268200.0,9.9915,10.0065,9.9915,9.9915,268200.0
2012-01-30 14:30:00,13.26,13.26,13.23,13.24,234200.0,9.9915,9.9915,9.9689,9.9764,234200.0
2012-01-30 14:35:00,13.24,13.24,13.22,13.24,331200.0,9.9764,9.9764,9.9613,9.9764,331200.0
2012-01-30 14:40:00,13.23,13.25,13.23,13.23,457200.0,9.9689,9.9839,9.9689,9.9689,457200.0
2012-01-30 14:45:00,13.23,13.23,13.2,13.2,564200.0,9.9689,9.9689,9.9463,9.9463,564200.0
2012-01-30 14:50:00,13.2,13.21,13.19,13.2,1178400.0,9.9463,9.9538,9.9387,9.9463,1178400.0
2012-01-30 14:55:00,13.2,13.21,13.2,13.21,168400.0,9.9463,9.9538,9.9463,9.9538,168400.0
2012-01-30 15:00:00,13.21,13.21,13.18,13.18,463600.0,9.9538,9.9538,9.9312,9.9312,463600.0
2012-01-30 15:05:00,13.18,13.2,13.18,13.19,128000.0,9.9312,9.9463,9.9312,9.9387,128000.0
2012-01-30 15:10:00,13.19,13.21,13.19,13.2,260000.0,9.9387,9.9538,9.9387,9.9463,260000.0
2012-01-30 15:15:00,13.2,13.22,13.2,13.21,350200.0,9.9463,9.9613,9.9463,9.9538,350200.0
2012-01-30 15:20:00,13.21,13.21,13.2,13.2,277200.0,9.9538,9.9538,9.9463,9.9463,277200.0
2012-01-30 15:25:00,13.2,13.21,13.2,13.2,177600.0,9.9463,9.9538,9.9463,9.9463,177600.0
2012-01-30 15:30:00,13.21,13.21,13.18,13.18,355600.0,9.9538,9.9538,9.9312,9.9312,355600.0
2012-01-30 15:35:00,13.18,13.18,13.15,13.17,442400.0,9.9312,9.9312,9.9086,9.9237,442400.0
2012-01-30 15:40:00,13.17,13.19,13.17,13.18,690000.0,9.9237,9.9387,9.9237,9.9312,690000.0
2012-01-30 15:45:00,13.18,13.2,13.17,13.19,405200.0,9.9312,9.9463,9.9237,9.9387,405200.0
2012-01-30 15:50:00,13.19,13.2,13.18,13.18,790400.0,9.9387,9.9463,9.9312,9.9312,790400.0
2012-01-30 15:55:00,13.18,13.19,13.18,13.19,1367400.0,9.9312,9.9387,9.9312,9.9387,1367400.0
2012-01-31 09:30:00,13.24,13.28,13.23,13.25,453800.0,9.9764,10.0065,9.9689,9.9839,453800.0
2012-01-31 09:35:00,13.25,13.28,13.25,13.28,197800.0,9.9839,10.0065,9.9839,10.0065,197800.0
2012-01-31 09:40:00,13.28,13.28,13.18,13.2,697000.0,10.0065,10.0065,9.9312,9.9463,697000.0
2012-01-31 09:45:00,13.2,13.22,13.19,13.19,323200.0,9.9463,9.9613,9.9387,9.9387,323200.0
2012-01-31 09:50:00,13.19,13.2,13.17,13.18,451800.0,9.9387,9.9463,9.9237,9.9312,451800.0
2012-01-31 09:55:00,13.18,13.19,13.15,13.18,358800.0,9.9312,9.9387,9.9086,9.9312,358800.0
2012-01-31 10:00:00,13.17,13.19,13.13,13.18,764400.0,9.9237,9.9387,9.8935,9.9312,764400.0
2012-01-31 10:05:00,13.18,13.18,13.14,13.15,780400.0,9.9312,9.9312,9.9011,9.9086,780400.0
2012-01-31 10:10:00,13.15,13.19,13.15,13.19,509600.0,9.9086,9.9387,9.9086,9.9387,509600.0
2012-01-31 10:15:00,13.19,13.21,13.18,13.19,639000.0,9.9387,9.9538,9.9312,9.9387,639000.0
2012-01-31 10:20:00,13.19,13.2,13.19,13.2,330000.0,9.9387,9.9463,9.9387,9.9463,330000.0
2012-01-31 10:25:00,13.2,13.22,13.2,13.22,246200.0,9.9463,9.9613,9.9463,9.9613,246200.0
2012-01-31 10:30:00,13.22,13.22,13.19,13.2,352000.0,9.9613,9.9613,9.9387,9.9463,352000.0
2012-01-31 10:35:00,13.2,13.21,13.18,13.19,456800.0,9.9463,9.9538,9.9312,9.9387,456800.0
2012-01-31 10:40:00,13.19,13.22,13.18,13.21,316800.0,9.9387,9.9613,9.9312,9.9538,316800.0
2012-01-31 10:45:00,13.21,13.21,13.17,13.18,557600.0,9.9538,9.9538,9.9237,9.9312,557600.0
2012-01-31 10:50:00,13.17,13.18,13.15,13.18,385800.0,9.9237,9.9312,9.9086,9.9312,385800.0
2012-01-31 10:55:00,13.18,13.19,13.17,13.18,426000.0,9.9312,9.9387,9.9237,9.9312,426000.0
2012-01-31 11:00:00,13.18,13.21,13.18,13.2,297200.0,9.9312,9.9538,9.9312,9.9463,297200.0
2012-01-31 11:05:00,13.2,13.21,13.19,13.19,212000.0,9.9463,9.9538,9.9387,9.9387,212000.0
2012-01-31 11:10:00,13.19,13.2,13.17,13.18,899200.0,9.9387,9.9463,9.9237,9.9312,899200.0
2012-01-31 11:15:00,13.18,13.21,13.18,13.18,372400.0,9.9312,9.9538,9.9312,9.9312,372400.0
2012-01-31 11:20:00,13.18,13.19,13.18,13.19,266600.0,9.9312,9.9387,9.9312,9.9387,266600.0
2012-01-31 11:25:00,13.19,13.2,13.18,13.18,383200.0,9.9387,9.9463,9.9312,9.9312,383200.0
2012-01-31 11:30:00,13.18,13.18,13.18,13.18,59200.0,9.9312,9.9312,9.9312,9.9312,59200.0
2012-01-31 11:35:00,13.18,13.2,13.17,13.2,218400.0,9.9312,9.9463,9.9237,9.9463,218400.0
2012-01-31 11:40:00,13.2,13.21,13.19,13.21,191400.0,9.9463,9.9538,9.9387,9.9538,191400.0
2012-01-31 11:45:00,13.2,13.22,13.18,13.2,367400.0,9.9463,9.9613,9.9312,9.9463,367400.0
2012-01-31 11:50:00,13.2,13.21,13.18,13.19,425000.0,9.9463,9.9538,9.9312,9.9387,425000.0
2012-01-31 11:55:00,13.19,13.22,13.19,13.21,350800.0,9.9387,9.9613,9.9387,9.9538,350800.0
2012-01-31 12:00:00,13.21,13.22,13.19,13.21,370800.0,9.9538,9.9613,9.9387,9.9538,370800.0
2012-01-31 12:05:00,13.21,13.21,13.19,13.21,240000.0,9.9538,9.9538,9.9387,9.9538,240000.0
2012-01-31 12:10:00,13.21,13.22,13.19,13.2,294200.0,9.9538,9.9613,9.9387,9.9463,294200.0
2012-01-31 12:15:00,13.2,13.21,13.19,13.21,66000.0,9.9463,9.9538,9.9387,9.9538,66000.0
2012-01-31 12:20:00,13.21,13.21,13.2,13.2,129400.0,9.9538,9.9538,9.9463,9.9463,129400.0
2012-01-31 12:25:00,13.2,13.21,13.2,13.2,243600.0,9.9463,9.9538,9.9463,9.9463,243600.0
2012-01-31 12:30:00,13.2,13.21,13.2,13.21,116000.0,9.9463,9.9538,9.9463,9.9538,116000.0
2012-01-31 12:35:00,13.21,13.21,13.2,13.2,192400.0,9.9538,9.9538,9.9463,9.9463,192400.0
2012-01-31 12:40:00,13.2,13.21,13.19,13.2,212600.0,9.9463,9.9538,9.9387,9.9463,212600.0
2012-01-31 12:45:00,13.2,13.2,13.2,13.2,55200.0,9.9463,9.9463,9.9463,9.9463,55200.0
2012-01-31 12:50:00,13.2,13.2,13.2,13.2,85000.0,9.9463,9.9463,9.9463,9.9463,85000.0
2012-01-31 12:55:00,13.2,13.21,13.19,13.19,315200.0,9.9463,9.9538,9.9387,9.9387,315200.0
2012-01-31 13:00:00,13.19,13.21,13.19,13.2,696800.0,9.9387,9.9538,9.9387,9.9463,696800.0
2012-01-31 13:05:00,13.2,13.22,13.2,13.21,308000.0,9.9463,9.9613,9.9463,9.9538,308000.0
2012-01-31 13:10:00,13.21,13.22,13.21,13.21,155600.0,9.9538,9.9613,9.9538,9.9538,155600.0
2012-01-31 13:15:00,13.21,13.22,13.21,13.22,280200.0,9.9538,9.9613,9.9538,9.9613,280200.0
2012-01-31 13:20:00,13.22,13.22,13.21,13.22,173600.0,9.9613,9.9613,9.9538,9.9613,173600.0
2012-01-31 13:25:00,13.21,13.22,13.21,13.22,74000.0,9.9538,9.9613,9.9538,9.9613,74000.0
2012-01-31 13:30:00,13.22,13.24,13.21,13.22,499200.0,9.9613,9.9764,9.9538,9.9613,499200.0
2012-01-31 13:35:00,13.21,13.22,13.21,13.21,64600.0,9.9538,9.9613,9.9538,9.9538,64600.0
2012-01-31 13:40:00,13.21,13.22,13.21,13.22,122400.0,9.9538,9.9613,9.9538,9.9613,122400.0
2012-01-31 13:45:00,13.22,13.22,13.22,13.22,36200.0,9.9613,9.9613,9.9613,9.9613,36200.0
2012-01-31 13:50:00,13.22,13.22,13.21,13.21,183600.0,9.9613,9.9613,9.9538,9.9538,183600.0
2012-01-31 13:55:00,13.21,13.22,13.21,13.22,145200.0,9.9538,9.9613,9.9538,9.9613,145200.0
2012-01-31 14:00:00,13.22,13.22,13.22,13.22,101000.0,9.9613,9.9613,9.9613,9.9613,101000.0
2012-01-31 14:05:00,13.22,13.22,13.22,13.22,87800.0,9.9613,9.9613,9.9613,9.9613,87800.0
2012-01-31 14:10:00,13.22,13.24,13.22,13.23,508600.0,9.9613,9.9764,9.9613,9.9689,508600.0
2012-01-31 14:15:00,13.23,13.24,13.22,13.24,132800.0,9.9689,9.9764,9.9613,9.9764,132800.0
2012-01-31 14:20:00,13.24,13.26,13.24,13.24,520200.0,9.9764,9.9915,9.9764,9.9764,520200.0
2012-01-31 14:25:00,13.24,13.26,13.24,13.26,202800.0,9.9764,9.9915,9.9764,9.9915,202800.0
2012-01-31 14:30:00,13.26,13.26,13.24,13.24,286200.0,9.9915,9.9915,9.9764,9.9764,286200.0
2012-01-31 14:35:00,13.24,13.24,13.24,13.24,77800.0,9.9764,9.9764,9.9764,9.9764,77800.0
2012-01-31 14:40:00,13.24,13.24,13.24,13.24,127000.0,9.9764,9.9764,9.9764,9.9764,127000.0
2012-01-31 14:45:00,13.24,13.26,13.24,13.25,278000.0,9.9764,9.9915,9.9764,9.9839,278000.0
2012-01-31 14:50:00,13.25,13.26,13.25,13.26,267400.0,9.9839,9.9915,9.9839,9.9915,267400.0
2012-01-31 14:55:00,13.26,13.27,13.26,13.26,89000.0,9.9915,9.999,9.9915,9.9915,89000.0
2012-01-31 15:00:00,13.27,13.27,13.24,13.24,250800.0,9.999,9.999,9.9764,9.9764,250800.0
2012-01-31 15:05:00,13.24,13.27,13.24,13.27,340400.0,9.9764,9.999,9.9764,9.999,340400.0
2012-01-31 15:10:00,13.26,13.27,13.24,13.25,371000.0,9.9915,9.999,9.9764,9.9839,371000.0
2012-01-31 15:15:00,13.26,13.27,13.25,13.26,275000.0,9.9915,9.999,9.9839,9.9915,275000.0
2012-01-31 15:20:00,13.25,13.26,13.24,13.26,501400.0,9.9839,9.9915,9.9764,9.9915,501400.0
2012-01-31 15:25:00,13.26,13.27,13.26,13.27,439200.0,9.9915,9.999,9.9915,9.999,439200.0
2012-01-31 15:30:00,13.27,13.28,13.26,13.26,248600.0,9.999,10.0065,9.9915,9.9915,248600.0
2012-01-31 15:35:00,13.26,13.27,13.26,13.27,287200.0,9.9915,9.999,9.9915,9.999,287200.0
2012-01-31 15:40:00,13.27,13.29,13.27,13.27,349400.0,9.999,10.0141,9.999,9.999,349400.0
2012-01-31 15:45:00,13.27,13.28,13.27,13.28,655600.0,9.999,10.0065,9.999,10.0065,655600.0
2012-01-31 15:50:00,13.28,13.28,13.27,13.28,1183200.0,10.0065,10.0065,9.999,10.0065,1183200.0
2012-01-31 15:55:00,13.28,13.3,13.27,13.29,2584800.0,10.0065,10.0216,9.999,10.0141,2584800.0
2012-02-01 09:30:00,13.35,13.5,13.35,13.49,770800.0,10.0593,10.1723,10.0593,10.1648,770800.0
2012-02-01 09:35:00,13.49,13.59,13.49,13.56,1113000.0,10.1648,10.2401,10.1648,10.2175,1113000.0
2012-02-01 09:40:00,13.56,13.56,13.49,13.5,455200.0,10.2175,10.2175,10.1648,10.1723,455200.0
2012-02-01 09:45:00,13.5,13.51,13.47,13.47,1118600.0,10.1723,10.1798,10.1497,10.1497,1118600.0
2012-02-01 09:50:00,13.47,13.48,13.42,13.43,432600.0,10.1497,10.1572,10.112,10.1196,432600.0
2012-02-01 09:55:00,13.43,13.44,13.41,13.42,351600.0,10.1196,10.1271,10.1045,10.112,351600.0
2012-02-01 10:00:00,13.42,13.43,13.38,13.42,671000.0,10.112,10.1196,10.0819,10.112,671000.0
2012-02-01 10:05:00,13.43,13.45,13.41,13.45,692800.0,10.1196,10.1346,10.1045,10.1346,692800.0
2012-02-01 10:10:00,13.45,13.46,13.42,13.43,525200.0,10.1346,10.1422,10.112,10.1196,525200.0
2012-02-01 10:15:00,13.43,13.43,13.39,13.4,219200.0,10.1196,10.1196,10.0894,10.097,219200.0
2012-02-01 10:20:00,13.4,13.42,13.4,13.4,314800.0,10.097,10.112,10.097,10.097,314800.0
2012-02-01 10:25:00,13.4,13.4,13.36,13.37,253800.0,10.097,10.097,10.0668,10.0744,253800.0
2012-02-01 10:30:00,13.36,13.36,13.29,13.3,1084200.0,10.0668,10.0668,10.0141,10.0216,1084200.0
2012-02-01 10:35:00,13.29,13.34,13.29,13.33,579600.0,10.0141,10.0518,10.0141,10.0442,579600.0
2012-02-01 10:40:00,13.33,13.35,13.33,13.35,393400.0,10.0442,10.0593,10.0442,10.0593,393400.0
2012-02-01 10:45:00,13.34,13.36,13.33,13.36,186400.0,10.0518,10.0668,10.0442,10.0668,186400.0
2012-02-01 10:50:00,13.36,13.38,13.36,13.36,151800.0,10.0668,10.0819,10.0668,10.0668,151800.0
2012-02-01 10:55:00,13.36,13.37,13.35,13.37,297400.0,10.0668,10.0744,10.0593,10.0744,297400.0
2012-02-01 11:00:00,13.37,13.38,13.35,13.36,258200.0,10.0744,10.0819,10.0593,10.0668,258200.0
2012-02-01 11:05:00,13.36,13.37,13.35,13.37,293800.0,10.0668,10.0744,10.0593,10.0744,293800.0
2012-02-01 11:10:00,13.37,13.37,13.35,13.36,207200.0,10.0744,10.0744,10.0593,10.0668,207200.0
2012-02-01 11:15:00,13.36,13.36,13.32,13.32,547600.0,10.0668,10.0668,10.0367,10.0367,547600.0
2012-02-01 11:20:00,13.33,13.34,13.32,13.33,268400.0,10.0442,10.0518,10.0367,10.0442,268400.0
2012-02-01 11:25:00,13.34,13.34,13.33,13.34,131400.0,10.0518,10.0518,10.0442,10.0518,131400.0
2012-02-01 11:30:00,13.33,13.35,13.33,13.35,257800.0,10.0442,10.0593,10.0442,10.0593,257800.0
2012-02-01 11:35:00,13.35,13.39,13.35,13.38,222600.0,10.0593,10.0894,10.0593,10.0819,222600.0
2012-02-01 11:40:00,13.38,13.38,13.34,13.36,684000.0,10.0819,10.0819,10.0518,10.0668,684000.0
2012-02-01 11:45:00,13.36,13.38,13.35,13.38,698000.0,10.0668,10.0819,10.0593,10.0819,698000.0
2012-02-01 11:50:00,13.38,13.4,13.38,13.4,394000.0,10.0819,10.097,10.0819,10.097,394000.0
2012-02-01 11:55:00,13.4,13.41,13.38,13.39,422400.0,10.097,10.1045,10.0819,10.0894,422400.0
2012-02-01 12:00:00,13.38,13.4,13.38,13.4,90800.0,10.0819,10.097,10.0819,10.097,90800.0
2012-02-01 12:05:00,13.4,13.4,13.38,13.38,239800.0,10.097,10.097,10.0819,10.0819,239800.0
2012-02-01 12:10:00,13.38,13.38,13.37,13.37,230600.0,10.0819,10.0819,10.0744,10.0744,230600.0
2012-02-01 12:15:00,13.37,13.4,13.37,13.4,235000.0,10.0744,10.097,10.0744,10.097,235000.0
2012-02-01 12:20:00,13.4,13.4,13.4,13.4,594800.0,10.097,10.097,10.097,10.097,594800.0
2012-02-01 12:25:00,13.4,13.4,13.37,13.38,348800.0,10.097,10.097,10.0744,10.0819,348800.0
2012-02-01 12:30:00,13.38,13.38,13.38,13.38,131200.0,10.0819,10.0819,10.0819,10.0819,131200.0
2012-02-01 12:35:00,13.38,13.38,13.38,13.38,81200.0,10.0819,10.0819,10.0819,10.0819,81200.0
2012-02-01 12:40:00,13.38,13.38,13.36,13.37,228000.0,10.0819,10.0819,10.0668,10.0744,228000.0
2012-02-01 12:45:00,13.37,13.37,13.35,13.37,322400.0,10.0744,10.0744,10.0593,10.0744,322400.0
2012-02-01 12:50:00,13.37,13.39,13.37,13.39,193000.0,10.0744,10.0894,10.0744,10.0894,193000.0
2012-02-01 12:55:00,13.39,13.4,13.38,13.38,221800.0,10.0894,10.097,10.0819,10.0819,221800.0
2012-02-01 13:00:00,13.38,13.39,13.37,13.38,206400.0,10.0819,10.0894,10.0744,10.0819,206400.0
2012-02-01 13:05:00,13.38,13.4,13.38,13.39,420200.0,10.0819,10.097,10.0819,10.0894,420200.0
2012-02-01 13:10:00,13.38,13.4,13.38,13.4,348200.0,10.0819,10.097,10.0819,10.097,348200.0
2012-02-01 13:15:00,13.4,13.4,13.38,13.38,184800.0,10.097,10.097,10.0819,10.0819,184800.0
2012-02-01 13:20:00,13.39,13.44,13.39,13.43,313800.0,10.0894,10.1271,10.0894,10.1196,313800.0
2012-02-01 13:25:00,13.43,13.44,13.42,13.42,143200.0,10.1196,10.1271,10.112,10.112,143200.0
2012-02-01 13:30:00,13.42,13.43,13.41,13.42,132800.0,10.112,10.1196,10.1045,10.112,132800.0
2012-02-01 13:35:00,13.43,13.45,13.42,13.44,150200.0,10.1196,10.1346,10.112,10.1271,150200.0
2012-02-01 13:40:00,13.45,13.45,13.43,13.43,206800.0,10.1346,10.1346,10.1196,10.1196,206800.0
2012-02-01 13:45:00,13.43,13.45,13.43,13.44,188600.0,10.1196,10.1346,10.1196,10.1271,188600.0
2012-02-01 13:50:00,13.44,13.46,13.43,13.45,514800.0,10.1271,10.1422,10.1196,10.1346,514800.0
2012-02-01 13:55:00,13.45,13.45,13.44,13.45,211600.0,10.1346,10.1346,10.1271,10.1346,211600.0
2012-02-01 14:00:00,13.45,13.45,13.44,13.44,192600.0,10.1346,10.1346,10.1271,10.1271,192600.0
2012-02-01 14:05:00,13.44,13.45,13.43,13.43,351400.0,10.1271,10.1346,10.1196,10.1196,351400.0
2012-02-01 14:10:00,13.43,13.46,13.43,13.45,232800.0,10.1196,10.1422,10.1196,10.1346,232800.0
2012-02-01 14:15:00,13.45,13.47,13.45,13.47,222400.0,10.1346,10.1497,10.1346,10.1497,222400.0
2012-02-01 14:20:00,13.47,13.48,13.47,13.47,122000.0,10.1497,10.1572,10.1497,10.1497,122000.0
2012-02-01 14:25:00,13.47,13.47,13.46,13.47,179200.0,10.1497,10.1497,10.1422,10.1497,179200.0
2012-02-01 14:30:00,13.47,13.47,13.46,13.46,115600.0,10.1497,10.1497,10.1422,10.1422,115600.0
2012-02-01 14:35:00,13.46,13.48,13.46,13.47,325800.0,10.1422,10.1572,10.1422,10.1497,325800.0
2012-02-01 14:40:00,13.47,13.49,13.47,13.47,266000.0,10.1497,10.1648,10.1497,10.1497,266000.0
2012-02-01 14:45:00,13.47,13.47,13.45,13.46,163400.0,10.1497,10.1497,10.1346,10.1422,163400.0
2012-02-01 14:50:00,13.46,13.47,13.45,13.46,250600.0,10.1422,10.1497,10.1346,10.1422,250600.0
2012-02-01 14:55:00,13.46,13.47,13.45,13.45,199600.0,10.1422,10.1497,10.1346,10.1346,199600.0
2012-02-01 15:00:00,13.45,13.46,13.45,13.45,300200.0,10.1346,10.1422,10.1346,10.1346,300200.0
2012-02-01 15:05:00,13.45,13.45,13.44,13.45,322600.0,10.1346,10.1346,10.1271,10.1346,322600.0
2012-02-01 15:10:00,13.45,13.46,13.43,13.44,430800.0,10.1346,10.1422,10.1196,10.1271,430800.0
2012-02-01 15:15:00,13.44,13.44,13.43,13.43,116600.0,10.1271,10.1271,10.1196,10.1196,116600.0
2012-02-01 15:20:00,13.43,13.43,13.4,13.43,346400.0,10.1196,10.1196,10.097,10.1196,346400.0
2012-02-01 15:25:00,13.43,13.43,13.42,13.43,252200.0,10.1196,10.1196,10.112,10.1196,252200.0
2012-02-01 15:30:00,13.43,13.43,13.42,13.42,246200.0,10.1196,10.1196,10.112,10.112,246200.0
2012-02-01 15:35:00,13.42,13.43,13.42,13.42,174600.0,10.112,10.1196,10.112,10.112,174600.0
2012-02-01 15:40:00,13.42,13.45,13.42,13.45,519800.0,10.112,10.1346,10.112,10.1346,519800.0
2012-02-01 15:45:00,13.44,13.45,13.43,13.43,308000.0,10.1271,10.1346,10.1196,10.1196,308000.0
2012-02-01 15:50:00,13.44,13.44,13.4,13.4,1263800.0,10.1271,10.1271,10.097,10.097,1263800.0
2012-02-01 15:55:00,13.4,13.43,13.39,13.43,2340400.0,10.097,10.1196,10.0894,10.1196,2340400.0
2012-02-02 09:30:00,13.39,13.43,13.38,13.43,509800.0,10.0894,10.1196,10.0819,10.1196,509800.0
2012-02-02 09:35:00,13.43,13.45,13.35,13.35,534800.0,10.1196,10.1346,10.0593,10.0593,534800.0
2012-02-02 09:40:00,13.35,13.39,13.35,13.38,735600.0,10.0593,10.0894,10.0593,10.0819,735600.0
2012-02-02 09:45:00,13.38,13.38,13.35,13.35,298400.0,10.0819,10.0819,10.0593,10.0593,298400.0
2012-02-02 09:50:00,13.36,13.36,13.33,13.35,1121600.0,10.0668,10.0668,10.0442,10.0593,1121600.0
2012-02-02 09:55:00,13.35,13.36,13.34,13.35,400000.0,10.0593,10.0668,10.0518,10.0593,400000.0
2012-02-02 10:00:00,13.35,13.38,13.35,13.37,467600.0,10.0593,10.0819,10.0593,10.0744,467600.0
2012-02-02 10:05:00,13.37,13.41,13.37,13.41,293400.0,10.0744,10.1045,10.0744,10.1045,293400.0
2012-02-02 10:10:00,13.4,13.41,13.4,13.4,168200.0,10.097,10.1045,10.097,10.097,168200.0
2012-02-02 10:15:00,13.4,13.42,13.4,13.42,316800.0,10.097,10.112,10.097,10.112,316800.0
2012-02-02 10:20:00,13.42,13.44,13.42,13.43,434000.0,10.112,10.1271,10.112,10.1196,434000.0
2012-02-02 10:25:00,13.43,13.43,13.42,13.42,271600.0,10.1196,10.1196,10.112,10.112,271600.0
2012-02-02 10:30:00,13.42,13.45,13.42,13.45,467200.0,10.112,10.1346,10.112,10.1346,467200.0
2012-02-02 10:35:00,13.45,13.45,13.44,13.45,398000.0,10.1346,10.1346,10.1271,10.1346,398000.0
2012-02-02 10:40:00,13.46,13.47,13.45,13.45,248200.0,10.1422,10.1497,10.1346,10.1346,248200.0
2012-02-02 10:45:00,13.45,13.46,13.45,13.46,205000.0,10.1346,10.1422,10.1346,10.1422,205000.0
2012-02-02 10:50:00,13.46,13.47,13.45,13.46,510600.0,10.1422,10.1497,10.1346,10.1422,510600.0
2012-02-02 10:55:00,13.46,13.46,13.45,13.45,336800.0,10.1422,10.1422,10.1346,10.1346,336800.0
2012-02-02 11:00:00,13.46,13.48,13.46,13.48,331000.0,10.1422,10.1572,10.1422,10.1572,331000.0
2012-02-02 11:05:00,13.48,13.49,13.47,13.48,162000.0,10.1572,10.1648,10.1497,10.1572,162000.0
2012-02-02 11:10:00,13.48,13.48,13.47,13.47,406000.0,10.1572,10.1572,10.1497,10.1497,406000.0
2012-02-02 11:15:00,13.47,13.47,13.43,13.43,178800.0,10.1497,10.1497,10.1196,10.1196,178800.0
2012-02-02 11:20:00,13.44,13.45,13.43,13.44,125000.0,10.1271,10.1346,10.1196,10.1271,125000.0
2012-02-02 11:25:00,13.44,13.45,13.41,13.42,230800.0,10.1271,10.1346,10.1045,10.112,230800.0
2012-02-02 11:30:00,13.41,13.42,13.4,13.4,74600.0,10.1045,10.112,10.097,10.097,74600.0
2012-02-02 11:35:00,13.4,13.4,13.38,13.39,265200.0,10.097,10.097,10.0819,10.0894,265200.0
2012-02-02 11:40:00,13.39,13.4,13.39,13.39,191600.0,10.0894,10.097,10.0894,10.0894,191600.0
2012-02-02 11:45:00,13.39,13.4,13.39,13.4,150200.0,10.0894,10.097,10.0894,10.097,150200.0
2012-02-02 11:50:00,13.4,13.42,13.4,13.4,200800.0,10.097,10.112,10.097,10.097,200800.0
2012-02-02 11:55:00,13.4,13.4,13.38,13.4,163400.0,10.097,10.097,10.0819,10.097,163400.0
2012-02-02 12:00:00,13.4,13.4,13.39,13.4,131600.0,10.097,10.097,10.0894,10.097,131600.0
2012-02-02 12:05:00,13.4,13.4,13.38,13.38,187000.0,10.097,10.097,10.0819,10.0819,187000.0
2012-02-02 12:10:00,13.38,13.38,13.36,13.37,584600.0,10.0819,10.0819,10.0668,10.0744,584600.0
2012-02-02 12:15:00,13.37,13.38,13.36,13.38,395200.0,10.0744,10.0819,10.0668,10.0819,395200.0
2012-02-02 12:20:00,13.38,13.39,13.37,13.38,233200.0,10.0819,10.0894,10.0744,10.0819,233200.0
2012-02-02 12:25:00,13.39,13.39,13.38,13.39,64200.0,10.0894,10.0894,10.0819,10.0894,64200.0
2012-02-02 12:30:00,13.38,13.39,13.37,13.37,217400.0,10.0819,10.0894,10.0744,10.0744,217400.0
2012-02-02 12:35:00,13.37,13.37,13.34,13.34,259600.0,10.0744,10.0744,10.0518,10.0518,259600.0
2012-02-02 12:40:00,13.34,13.37,13.34,13.37,653800.0,10.0518,10.0744,10.0518,10.0744,653800.0
2012-02-02 12:45:00,13.36,13.37,13.34,13.36,636000.0,10.0668,10.0744,10.0518,10.0668,636000.0
2012-02-02 12:50:00,13.36,13.36,13.34,13.35,745400.0,10.0668,10.0668,10.0518,10.0593,745400.0
2012-02-02 12:55:00,13.35,13.39,13.35,13.38,416800.0,10.0593,10.0894,10.0593,10.0819,416800.0
2012-02-02 13:00:00,13.37,13.39,13.37,13.38,278400.0,10.0744,10.0894,10.0744,10.0819,278400.0
2012-02-02 13:05:00,13.38,13.4,13.38,13.4,104200.0,10.0819,10.097,10.0819,10.097,104200.0
2012-02-02 13:10:00,13.4,13.4,13.39,13.4,193600.0,10.097,10.097,10.0894,10.097,193600.0
2012-02-02 13:15:00,13.4,13.4,13.38,13.39,62400.0,10.097,10.097,10.0819,10.0894,62400.0
2012-02-02 13:20:00,13.39,13.4,13.38,13.38,97800.0,10.0894,10.097,10.0819,10.0819,97800.0
2012-02-02 13:25:00,13.38,13.39,13.38,13.38,132200.0,10.0819,10.0894,10.0819,10.0819,132200.0
2012-02-02 13:30:00,13.38,13.4,13.38,13.4,461400.0,10.0819,10.097,10.0819,10.097,461400.0
2012-02-02 13:35:00,13.4,13.4,13.4,13.4,167000.0,10.097,10.097,10.097,10.097,167000.0
2012-02-02 13:40:00,13.4,13.4,13.39,13.39,209400.0,10.097,10.097,10.0894,10.0894,209400.0
2012-02-02 13:45:00,13.39,13.41,13.39,13.4,238600.0,10.0894,10.1045,10.0894,10.097,238600.0
2012-02-02 13:50:00,13.4,13.4,13.38,13.38,124000.0,10.097,10.097,10.0819,10.0819,124000.0
2012-02-02 13:55:00,13.39,13.39,13.37,13.37,132600.0,10.0894,10.0894,10.0744,10.0744,132600.0
2012-02-02 14:00:00,13.37,13.38,13.37,13.38,362200.0,10.0744,10.0819,10.0744,10.0819,362200.0
2012-02-02 14:05:00,13.38,13.4,13.38,13.39,1520800.0,10.0819,10.097,10.0819,10.0894,1520800.0
2012-02-02 14:10:00,13.39,13.41,13.38,13.4,551800.0,10.0894,10.1045,10.0819,10.097,551800.0
2012-02-02 14:15:00,13.4,13.4,13.4,13.4,398000.0,10.097,10.097,10.097,10.097,398000.0
2012-02-02 14:20:00,13.4,13.41,13.4,13.4,299200.0,10.097,10.1045,10.097,10.097,299200.0
2012-02-02 14:25:00,13.41,13.41,13.38,13.38,230800.0,10.1045,10.1045,10.0819,10.0819,230800.0
2012-02-02 14:30:00,13.38,13.4,13.38,13.4,241000.0,10.0819,10.097,10.0819,10.097,241000.0
2012-02-02 14:35:00,13.4,13.4,13.37,13.38,356600.0,10.097,10.097,10.0744,10.0819,356600.0
2012-02-02 14:40:00,13.38,13.39,13.38,13.39,278600.0,10.0819,10.0894,10.0819,10.0894,278600.0
2012-02-02 14:45:00,13.38,13.4,13.38,13.39,4701200.0,10.0819,10.097,10.0819,10.0894,4701200.0
2012-02-02 14:50:00,13.39,13.39,13.37,13.38,157800.0,10.0894,10.0894,10.0744,10.0819,157800.0
2012-02-02 14:55:00,13.38,13.39,13.38,13.38,2326000.0,10.0819,10.0894,10.0819,10.0819,2326000.0
2012-02-02 15:00:00,13.38,13.38,13.35,13.36,587000.0,10.0819,10.0819,10.0593,10.0668,587000.0
2012-02-02 15:05:00,13.37,13.38,13.36,13.36,459200.0,10.0744,10.0819,10.0668,10.0668,459200.0
2012-02-02 15:10:00,13.36,13.36,13.35,13.35,122200.0,10.0668,10.0668,10.0593,10.0593,122200.0
2012-02-02 15:15:00,13.36,13.36,13.34,13.34,175400.0,10.0668,10.0668,10.0518,10.0518,175400.0
2012-02-02 15:20:00,13.34,13.36,13.34,13.36,137600.0,10.0518,10.0668,10.0518,10.0668,137600.0
2012-02-02 15:25:00,13.36,13.37,13.36,13.36,414000.0,10.0668,10.0744,10.0668,10.0668,414000.0
2012-02-02 15:30:00,13.36,13.37,13.36,13.36,85400.0,10.0668,10.0744,10.0668,10.0668,85400.0
2012-02-02 15:35:00,13.37,13.38,13.36,13.38,214200.0,10.0744,10.0819,10.0668,10.0819,214200.0
2012-02-02 15:40:00,13.38,13.38,13.36,13.38,299200.0,10.0819,10.0819,10.0668,10.0819,299200.0
2012-02-02 15:45:00,13.38,13.38,13.36,13.36,232800.0,10.0819,10.0819,10.0668,10.0668,232800.0
2012-02-02 15:50:00,13.36,13.37,13.35,13.36,432400.0,10.0668,10.0744,10.0593,10.0668,432400.0
2012-02-02 15:55:00,13.36,13.36,13.34,13.35,797800.0,10.0668,10.0668,10.0518,10.0593,797800.0
2012-02-03 09:30:00,13.49,13.54,13.45,13.51,598800.0,10.1648,10.2025,10.1346,10.1798,598800.0
2012-02-03 09:35:00,13.51,13.52,13.48,13.49,456600.0,10.1798,10.1874,10.1572,10.1648,456600.0
2012-02-03 09:40:00,13.48,13.51,13.48,13.49,439400.0,10.1572,10.1798,10.1572,10.1648,439400.0
2012-02-03 09:45:00,13.49,13.51,13.48,13.49,246400.0,10.1648,10.1798,10.1572,10.1648,246400.0
2012-02-03 09:50:00,13.49,13.5,13.49,13.5,194800.0,10.1648,10.1723,10.1648,10.1723,194800.0
2012-02-03 09:55:00,13.5,13.51,13.47,13.49,307000.0,10.1723,10.1798,10.1497,10.1648,307000.0
2012-02-03 10:00:00,13.49,13.53,13.49,13.52,961000.0,10.1648,10.1949,10.1648,10.1874,961000.0
2012-02-03 10:05:00,13.52,13.55,13.52,13.54,1108000.0,10.1874,10.21,10.1874,10.2025,1108000.0
2012-02-03 10:10:00,13.54,13.54,13.53,13.53,568200.0,10.2025,10.2025,10.1949,10.1949,568200.0
2012-02-03 10:15:00,13.53,13.56,13.53,13.53,664000.0,10.1949,10.2175,10.1949,10.1949,664000.0
2012-02-03 10:20:00,13.53,13.54,13.49,13.51,1798200.0,10.1949,10.2025,10.1648,10.1798,1798200.0
2012-02-03 10:25:00,13.52,13.52,13.48,13.49,655400.0,10.1874,10.1874,10.1572,10.1648,655400.0
2012-02-03 10:30:00,13.49,13.51,13.48,13.49,169400.0,10.1648,10.1798,10.1572,10.1648,169400.0
2012-02-03 10:35:00,13.49,13.51,13.49,13.51,184600.0,10.1648,10.1798,10.1648,10.1798,184600.0
2012-02-03 10:40:00,13.5,13.51,13.49,13.5,331600.0,10.1723,10.1798,10.1648,10.1723,331600.0
2012-02-03 10:45:00,13.5,13.52,13.49,13.51,427200.0,10.1723,10.1874,10.1648,10.1798,427200.0
2012-02-03 10:50:00,13.52,13.52,13.48,13.48,231200.0,10.1874,10.1874,10.1572,10.1572,231200.0
2012-02-03 10:55:00,13.48,13.49,13.48,13.48,259200.0,10.1572,10.1648,10.1572,10.1572,259200.0
2012-02-03 11:00:00,13.48,13.49,13.47,13.49,299600.0,10.1572,10.1648,10.1497,10.1648,299600.0
2012-02-03 11:05:00,13.48,13.5,13.47,13.49,99200.0,10.1572,10.1723,10.1497,10.1648,99200.0
2012-02-03 11:10:00,13.49,13.5,13.49,13.49,129600.0,10.1648,10.1723,10.1648,10.1648,129600.0
2012-02-03 11:15:00,13.49,13.49,13.48,13.48,163000.0,10.1648,10.1648,10.1572,10.1572,163000.0
2012-02-03 11:20:00,13.48,13.51,13.48,13.5,282600.0,10.1572,10.1798,10.1572,10.1723,282600.0
2012-02-03 11:25:00,13.51,13.52,13.49,13.5,120400.0,10.1798,10.1874,10.1648,10.1723,120400.0
2012-02-03 11:30:00,13.5,13.5,13.49,13.5,96600.0,10.1723,10.1723,10.1648,10.1723,96600.0
2012-02-03 11:35:00,13.49,13.51,13.49,13.49,256200.0,10.1648,10.1798,10.1648,10.1648,256200.0
2012-02-03 11:40:00,13.49,13.52,13.49,13.52,144600.0,10.1648,10.1874,10.1648,10.1874,144600.0
2012-02-03 11:45:00,13.51,13.52,13.5,13.51,386200.0,10.1798,10.1874,10.1723,10.1798,386200.0
2012-02-03 11:50:00,13.51,13.51,13.48,13.49,391600.0,10.1798,10.1798,10.1572,10.1648,391600.0
2012-02-03 11:55:00,13.49,13.49,13.47,13.48,333000.0,10.1648,10.1648,10.1497,10.1572,333000.0
2012-02-03 12:00:00,13.47,13.5,13.47,13.49,479200.0,10.1497,10.1723,10.1497,10.1648,479200.0
2012-02-03 12:05:00,13.5,13.51,13.49,13.5,382000.0,10.1723,10.1798,10.1648,10.1723,382000.0
2012-02-03 12:10:00,13.5,13.5,13.49,13.5,119200.0,10.1723,10.1723,10.1648,10.1723,119200.0
2012-02-03 12:15:00,13.5,13.51,13.49,13.5,244400.0,10.1723,10.1798,10.1648,10.1723,244400.0
2012-02-03 12:20:00,13.5,13.51,13.49,13.51,93400.0,10.1723,10.1798,10.1648,10.1798,93400.0
2012-02-03 12:25:00,13.51,13.52,13.51,13.51,332600.0,10.1798,10.1874,10.1798,10.1798,332600.0
2012-02-03 12:30:00,13.51,13.52,13.51,13.52,125000.0,10.1798,10.1874,10.1798,10.1874,125000.0
2012-02-03 12:35:00,13.52,13.52,13.51,13.52,146200.0,10.1874,10.1874,10.1798,10.1874,146200.0
2012-02-03 12:40:00,13.52,13.53,13.51,13.52,351600.0,10.1874,10.1949,10.1798,10.1874,351600.0
2012-02-03 12:45:00,13.52,13.53,13.51,13.51,182200.0,10.1874,10.1949,10.1798,10.1798,182200.0
2012-02-03 12:50:00,13.51,13.53,13.51,13.52,123800.0,10.1798,10.1949,10.1798,10.1874,123800.0
2012-02-03 12:55:00,13.52,13.53,13.51,13.53,425800.0,10.1874,10.1949,10.1798,10.1949,425800.0
2012-02-03 13:00:00,13.52,13.53,13.52,13.53,365200.0,10.1874,10.1949,10.1874,10.1949,365200.0
2012-02-03 13:05:00,13.53,13.55,13.52,13.54,279400.0,10.1949,10.21,10.1874,10.2025,279400.0
2012-02-03 13:10:00,13.55,13.55,13.52,13.52,97400.0,10.21,10.21,10.1874,10.1874,97400.0
2012-02-03 13:15:00,13.53,13.55,13.52,13.55,313200.0,10.1949,10.21,10.1874,10.21,313200.0
2012-02-03 13:20:00,13.55,13.55,13.54,13.55,36800.0,10.21,10.21,10.2025,10.21,36800.0
2012-02-03 13:25:00,13.55,13.55,13.54,13.55,69400.0,10.21,10.21,10.2025,10.21,69400.0
2012-02-03 13:30:00,13.54,13.55,13.54,13.54,63600.0,10.2025,10.21,10.2025,10.2025,63600.0
2012-02-03 13:35:00,13.54,13.54,13.53,13.53,59200.0,10.2025,10.2025,10.1949,10.1949,59200.0
2012-02-03 13:40:00,13.53,13.54,13.53,13.53,78800.0,10.1949,10.2025,10.1949,10.1949,78800.0
2012-02-03 13:45:00,13.53,13.54,13.53,13.53,52600.0,10.1949,10.2025,10.1949,10.1949,52600.0
2012-02-03 13:50:00,13.53,13.54,13.52,13.52,131200.0,10.1949,10.2025,10.1874,10.1874,131200.0
2012-02-03 13:55:00,13.52,13.54,13.52,13.53,361400.0,10.1874,10.2025,10.1874,10.1949,361400.0
2012-02-03 14:00:00,13.53,13.54,13.53,13.53,109000.0,10.1949,10.2025,10.1949,10.1949,109000.0
2012-02-03 14:05:00,13.53,13.54,13.53,13.53,241800.0,10.1949,10.2025,10.1949,10.1949,241800.0
2012-02-03 14:10:00,13.54,13.54,13.53,13.53,99200.0,10.2025,10.2025,10.1949,10.1949,99200.0
2012-02-03 14:15:00,13.53,13.55,13.53,13.54,172200.0,10.1949,10.21,10.1949,10.2025,172200.0
2012-02-03 14:20:00,13.54,13.55,13.53,13.53,181000.0,10.2025,10.21,10.1949,10.1949,181000.0
2012-02-03 14:25:00,13.54,13.56,13.53,13.54,612200.0,10.2025,10.2175,10.1949,10.2025,612200.0
2012-02-03 14:30:00,13.54,13.54,13.53,13.53,133000.0,10.2025,10.2025,10.1949,10.1949,133000.0
2012-02-03 14:35:00,13.53,13.56,13.53,13.54,284200.0,10.1949,10.2175,10.1949,10.2025,284200.0
2012-02-03 14:40:00,13.54,13.54,13.52,13.53,396000.0,10.2025,10.2025,10.1874,10.1949,396000.0
2012-02-03 14:45:00,13.53,13.53,13.52,13.53,201000.0,10.1949,10.1949,10.1874,10.1949,201000.0
2012-02-03 14:50:00,13.52,13.53,13.52,13.53,225000.0,10.1874,10.1949,10.1874,10.1949,225000.0
2012-02-03 14:55:00,13.52,13.55,13.52,13.55,432600.0,10.1874,10.21,10.1874,10.21,432600.0
2012-02-03 15:00:00,13.55,13.55,13.53,13.53,144400.0,10.21,10.21,10.1949,10.1949,144400.0
2012-02-03 15:05:00,13.53,13.54,13.52,13.52,142000.0,10.1949,10.2025,10.1874,10.1874,142000.0
2012-02-03 15:10:00,13.53,13.53,13.51,13.51,112600.0,10.1949,10.1949,10.1798,10.1798,112600.0
2012-02-03 15:15:00,13.52,13.52,13.51,13.51,145000.0,10.1874,10.1874,10.1798,10.1798,145000.0
2012-02-03 15:20:00,13.51,13.52,13.51,13.52,182800.0,10.1798,10.1874,10.1798,10.1874,182800.0
2012-02-03 15:25:00,13.52,13.53,13.52,13.53,122400.0,10.1874,10.1949,10.1874,10.1949,122400.0
2012-02-03 15:30:00,13.53,13.55,13.53,13.55,279600.0,10.1949,10.21,10.1949,10.21,279600.0
2012-02-03 15:35:00,13.55,13.55,13.53,13.54,271200.0,10.21,10.21,10.1949,10.2025,271200.0
2012-02-03 15:40:00,13.54,13.55,13.53,13.54,282800.0,10.2025,10.21,10.1949,10.2025,282800.0
2012-02-03 15:45:00,13.54,13.56,13.54,13.56,439400.0,10.2025,10.2175,10.2025,10.2175,439400.0
2012-02-03 15:50:00,13.56,13.58,13.56,13.57,824600.0,10.2175,10.2326,10.2175,10.2251,824600.0
2012-02-03 15:55:00,13.57,13.59,13.56,13.58,1772200.0,10.2251,10.2401,10.2175,10.2326,1772200.0
2012-02-06 09:30:00,13.56,13.58,13.47,13.47,438600.0,10.2175,10.2326,10.1497,10.1497,438600.0
2012-02-06 09:35:00,13.48,13.53,13.47,13.5,465200.0,10.1572,10.1949,10.1497,10.1723,465200.0
2012-02-06 09:40:00,13.49,13.52,13.49,13.5,257800.0,10.1648,10.1874,10.1648,10.1723,257800.0
2012-02-06 09:45:00,13.5,13.53,13.49,13.52,211000.0,10.1723,10.1949,10.1648,10.1874,211000.0
2012-02-06 09:50:00,13.52,13.53,13.49,13.49,227000.0,10.1874,10.1949,10.1648,10.1648,227000.0
2012-02-06 09:55:00,13.49,13.51,13.48,13.49,268000.0,10.1648,10.1798,10.1572,10.1648,268000.0
2012-02-06 10:00:00,13.49,13.54,13.49,13.53,402800.0,10.1648,10.2025,10.1648,10.1949,402800.0
2012-02-06 10:05:00,13.53,13.56,13.53,13.53,328200.0,10.1949,10.2175,10.1949,10.1949,328200.0
2012-02-06 10:10:00,13.53,13.55,13.52,13.52,176000.0,10.1949,10.21,10.1874,10.1874,176000.0
2012-02-06 10:15:00,13.52,13.54,13.52,13.53,408600.0,10.1874,10.2025,10.1874,10.1949,408600.0
2012-02-06 10:20:00,13.53,13.53,13.49,13.5,598800.0,10.1949,10.1949,10.1648,10.1723,598800.0
2012-02-06 10:25:00,13.49,13.53,13.49,13.5,323400.0,10.1648,10.1949,10.1648,10.1723,323400.0
2012-02-06 10:30:00,13.51,13.52,13.5,13.51,317600.0,10.1798,10.1874,10.1723,10.1798,317600.0
2012-02-06 10:35:00,13.51,13.53,13.5,13.53,384200.0,10.1798,10.1949,10.1723,10.1949,384200.0
2012-02-06 10:40:00,13.53,13.53,13.51,13.52,157000.0,10.1949,10.1949,10.1798,10.1874,157000.0
2012-02-06 10:45:00,13.52,13.54,13.51,13.52,385800.0,10.1874,10.2025,10.1798,10.1874,385800.0
2012-02-06 10:50:00,13.52,13.54,13.51,13.52,223400.0,10.1874,10.2025,10.1798,10.1874,223400.0
2012-02-06 10:55:00,13.53,13.53,13.51,13.53,87400.0,10.1949,10.1949,10.1798,10.1949,87400.0
2012-02-06 11:00:00,13.53,13.54,13.52,13.53,386200.0,10.1949,10.2025,10.1874,10.1949,386200.0
2012-02-06 11:05:00,13.53,13.53,13.51,13.51,312800.0,10.1949,10.1949,10.1798,10.1798,312800.0
2012-02-06 11:10:00,13.52,13.52,13.51,13.51,243200.0,10.1874,10.1874,10.1798,10.1798,243200.0
2012-02-06 11:15:00,13.51,13.52,13.5,13.51,443200.0,10.1798,10.1874,10.1723,10.1798,443200.0
2012-02-06 11:20:00,13.51,13.51,13.47,13.48,210000.0,10.1798,10.1798,10.1497,10.1572,210000.0
2012-02-06 11:25:00,13.49,13.49,13.48,13.48,79200.0,10.1648,10.1648,10.1572,10.1572,79200.0
2012-02-06 11:30:00,13.48,13.49,13.47,13.49,154800.0,10.1572,10.1648,10.1497,10.1648,154800.0
2012-02-06 11:35:00,13.49,13.51,13.49,13.51,175800.0,10.1648,10.1798,10.1648,10.1798,175800.0
2012-02-06 11:40:00,13.51,13.53,13.51,13.53,144800.0,10.1798,10.1949,10.1798,10.1949,144800.0
2012-02-06 11:45:00,13.53,13.54,13.53,13.53,112800.0,10.1949,10.2025,10.1949,10.1949,112800.0
2012-02-06 11:50:00,13.53,13.54,13.52,13.52,141800.0,10.1949,10.2025,10.1874,10.1874,141800.0
2012-02-06 11:55:00,13.52,13.54,13.52,13.53,113400.0,10.1874,10.2025,10.1874,10.1949,113400.0
2012-02-06 12:00:00,13.53,13.54,13.52,13.53,87800.0,10.1949,10.2025,10.1874,10.1949,87800.0
2012-02-06 12:05:00,13.53,13.53,13.52,13.53,94600.0,10.1949,10.1949,10.1874,10.1949,94600.0
2012-02-06 12:10:00,13.53,13.54,13.51,13.54,222600.0,10.1949,10.2025,10.1798,10.2025,222600.0
2012-02-06 12:15:00,13.54,13.55,13.54,13.54,72000.0,10.2025,10.21,10.2025,10.2025,72000.0
2012-02-06 12:20:00,13.54,13.55,13.54,13.55,168800.0,10.2025,10.21,10.2025,10.21,168800.0
2012-02-06 12:25:00,13.55,13.55,13.54,13.55,116400.0,10.21,10.21,10.2025,10.21,116400.0
2012-02-06 12:30:00,13.54,13.58,13.54,13.57,376000.0,10.2025,10.2326,10.2025,10.2251,376000.0
2012-02-06 12:35:00,13.57,13.59,13.56,13.58,239800.0,10.2251,10.2401,10.2175,10.2326,239800.0
2012-02-06 12:40:00,13.58,13.58,13.56,13.58,238400.0,10.2326,10.2326,10.2175,10.2326,238400.0
2012-02-06 12:45:00,13.58,13.58,13.56,13.56,731200.0,10.2326,10.2326,10.2175,10.2175,731200.0
2012-02-06 12:50:00,13.56,13.57,13.56,13.57,97800.0,10.2175,10.2251,10.2175,10.2251,97800.0
2012-02-06 12:55:00,13.56,13.58,13.56,13.58,240000.0,10.2175,10.2326,10.2175,10.2326,240000.0
2012-02-06 13:00:00,13.58,13.58,13.56,13.56,85200.0,10.2326,10.2326,10.2175,10.2175,85200.0
2012-02-06 13:05:00,13.56,13.58,13.56,13.57,142600.0,10.2175,10.2326,10.2175,10.2251,142600.0
2012-02-06 13:10:00,13.58,13.58,13.56,13.58,225400.0,10.2326,10.2326,10.2175,10.2326,225400.0
2012-02-06 13:15:00,13.58,13.59,13.56,13.56,238600.0,10.2326,10.2401,10.2175,10.2175,238600.0
2012-02-06 13:20:00,13.56,13.59,13.56,13.59,449200.0,10.2175,10.2401,10.2175,10.2401,449200.0
2012-02-06 13:25:00,13.59,13.59,13.56,13.56,504400.0,10.2401,10.2401,10.2175,10.2175,504400.0
2012-02-06 13:30:00,13.56,13.58,13.56,13.57,466200.0,10.2175,10.2326,10.2175,10.2251,466200.0
2012-02-06 13:35:00,13.56,13.56,13.55,13.55,113200.0,10.2175,10.2175,10.21,10.21,113200.0
2012-02-06 13:40:00,13.55,13.56,13.54,13.54,408600.0,10.21,10.2175,10.2025,10.2025,408600.0
2012-02-06 13:45:00,13.54,13.54,13.53,13.54,162200.0,10.2025,10.2025,10.1949,10.2025,162200.0
2012-02-06 13:50:00,13.54,13.55,13.53,13.54,370800.0,10.2025,10.21,10.1949,10.2025,370800.0
2012-02-06 13:55:00,13.53,13.54,13.53,13.53,239400.0,10.1949,10.2025,10.1949,10.1949,239400.0
2012-02-06 14:00:00,13.54,13.54,13.53,13.54,189200.0,10.2025,10.2025,10.1949,10.2025,189200.0
2012-02-06 14:05:00,13.54,13.55,13.54,13.54,86600.0,10.2025,10.21,10.2025,10.2025,86600.0
2012-02-06 14:10:00,13.54,13.55,13.54,13.55,346800.0,10.2025,10.21,10.2025,10.21,346800.0
2012-02-06 14:15:00,13.55,13.55,13.53,13.53,292800.0,10.21,10.21,10.1949,10.1949,292800.0
2012-02-06 14:20:00,13.53,13.54,13.53,13.54,154000.0,10.1949,10.2025,10.1949,10.2025,154000.0
2012-02-06 14:25:00,13.54,13.55,13.54,13.54,108000.0,10.2025,10.21,10.2025,10.2025,108000.0
2012-02-06 14:30:00,13.54,13.55,13.53,13.53,106400.0,10.2025,10.21,10.1949,10.1949,106400.0
2012-02-06 14:35:00,13.54,13.54,13.52,13.53,257200.0,10.2025,10.2025,10.1874,10.1949,257200.0
2012-02-06 14:40:00,13.53,13.54,13.52,13.53,243800.0,10.1949,10.2025,10.1874,10.1949,243800.0
2012-02-06 14:45:00,13.53,13.53,13.52,13.53,161000.0,10.1949,10.1949,10.1874,10.1949,161000.0
2012-02-06 14:50:00,13.53,13.53,13.52,13.52,220800.0,10.1949,10.1949,10.1874,10.1874,220800.0
2012-02-06 14:55:00,13.52,13.53,13.51,13.52,115200.0,10.1874,10.1949,10.1798,10.1874,115200.0
2012-02-06 15:00:00,13.52,13.52,13.51,13.52,112600.0,10.1874,10.1874,10.1798,10.1874,112600.0
2012-02-06 15:05:00,13.52,13.52,13.5,13.51,399600.0,10.1874,10.1874,10.1723,10.1798,399600.0
2012-02-06 15:10:00,13.51,13.52,13.49,13.5,130000.0,10.1798,10.1874,10.1648,10.1723,130000.0
2012-02-06 15:15:00,13.49,13.5,13.49,13.49,170200.0,10.1648,10.1723,10.1648,10.1648,170200.0
2012-02-06 15:20:00,13.49,13.5,13.49,13.49,187600.0,10.1648,10.1723,10.1648,10.1648,187600.0
2012-02-06 15:25:00,13.49,13.51,13.49,13.51,168400.0,10.1648,10.1798,10.1648,10.1798,168400.0
2012-02-06 15:30:00,13.5,13.51,13.49,13.51,216600.0,10.1723,10.1798,10.1648,10.1798,216600.0
2012-02-06 15:35:00,13.51,13.52,13.5,13.51,514200.0,10.1798,10.1874,10.1723,10.1798,514200.0
2012-02-06 15:40:00,13.51,13.52,13.5,13.52,695400.0,10.1798,10.1874,10.1723,10.1874,695400.0
2012-02-06 15:45:00,13.52,13.53,13.52,13.53,369800.0,10.1874,10.1949,10.1874,10.1949,369800.0
2012-02-06 15:50:00,13.53,13.54,13.51,13.51,778600.0,10.1949,10.2025,10.1798,10.1798,778600.0
2012-02-06 15:55:00,13.52,13.56,13.51,13.55,2057600.0,10.1874,10.2175,10.1798,10.21,2057600.0
2012-02-07 09:30:00,13.51,13.53,13.38,13.39,498200.0,10.1798,10.1949,10.0819,10.0894,498200.0
2012-02-07 09:35:00,13.39,13.49,13.39,13.46,361200.0,10.0894,10.1648,10.0894,10.1422,361200.0
2012-02-07 09:40:00,13.46,13.51,13.46,13.49,466400.0,10.1422,10.1798,10.1422,10.1648,466400.0
2012-02-07 09:45:00,13.49,13.51,13.47,13.47,637400.0,10.1648,10.1798,10.1497,10.1497,637400.0
2012-02-07 09:50:00,13.47,13.47,13.44,13.47,562400.0,10.1497,10.1497,10.1271,10.1497,562400.0
2012-02-07 09:55:00,13.47,13.49,13.44,13.49,174400.0,10.1497,10.1648,10.1271,10.1648,174400.0
2012-02-07 10:00:00,13.49,13.49,13.4,13.41,557800.0,10.1648,10.1648,10.097,10.1045,557800.0
2012-02-07 10:05:00,13.41,13.43,13.4,13.43,167200.0,10.1045,10.1196,10.097,10.1196,167200.0
2012-02-07 10:10:00,13.43,13.46,13.43,13.45,167000.0,10.1196,10.1422,10.1196,10.1346,167000.0
2012-02-07 10:15:00,13.45,13.45,13.44,13.45,280000.0,10.1346,10.1346,10.1271,10.1346,280000.0
2012-02-07 10:20:00,13.45,13.49,13.44,13.48,217400.0,10.1346,10.1648,10.1271,10.1572,217400.0
2012-02-07 10:25:00,13.48,13.49,13.46,13.47,331200.0,10.1572,10.1648,10.1422,10.1497,331200.0
2012-02-07 10:30:00,13.47,13.48,13.46,13.47,238600.0,10.1497,10.1572,10.1422,10.1497,238600.0
2012-02-07 10:35:00,13.47,13.47,13.46,13.47,99200.0,10.1497,10.1497,10.1422,10.1497,99200.0
2012-02-07 10:40:00,13.47,13.5,13.47,13.48,225600.0,10.1497,10.1723,10.1497,10.1572,225600.0
2012-02-07 10:45:00,13.48,13.49,13.47,13.47,229200.0,10.1572,10.1648,10.1497,10.1497,229200.0
2012-02-07 10:50:00,13.47,13.51,13.47,13.51,147400.0,10.1497,10.1798,10.1497,10.1798,147400.0
2012-02-07 10:55:00,13.51,13.54,13.51,13.53,395000.0,10.1798,10.2025,10.1798,10.1949,395000.0
2012-02-07 11:00:00,13.53,13.54,13.52,13.52,154400.0,10.1949,10.2025,10.1874,10.1874,154400.0
2012-02-07 11:05:00,13.52,13.55,13.52,13.53,261000.0,10.1874,10.21,10.1874,10.1949,261000.0
2012-02-07 11:10:00,13.53,13.54,13.52,13.53,183600.0,10.1949,10.2025,10.1874,10.1949,183600.0
2012-02-07 11:15:00,13.53,13.54,13.53,13.54,70600.0,10.1949,10.2025,10.1949,10.2025,70600.0
2012-02-07 11:20:00,13.54,13.56,13.54,13.55,195000.0,10.2025,10.2175,10.2025,10.21,195000.0
2012-02-07 11:25:00,13.55,13.56,13.54,13.56,342800.0,10.21,10.2175,10.2025,10.2175,342800.0
2012-02-07 11:30:00,13.56,13.56,13.55,13.56,81200.0,10.2175,10.2175,10.21,10.2175,81200.0
2012-02-07 11:35:00,13.56,13.57,13.55,13.56,213800.0,10.2175,10.2251,10.21,10.2175,213800.0
2012-02-07 11:40:00,13.56,13.56,13.55,13.55,71000.0,10.2175,10.2175,10.21,10.21,71000.0
2012-02-07 11:45:00,13.55,13.55,13.54,13.54,120400.0,10.21,10.21,10.2025,10.2025,120400.0
2012-02-07 11:50:00,13.55,13.55,13.52,13.54,153800.0,10.21,10.21,10.1874,10.2025,153800.0
2012-02-07 11:55:00,13.53,13.54,13.53,13.54,71400.0,10.1949,10.2025,10.1949,10.2025,71400.0
2012-02-07 12:00:00,13.54,13.55,13.54,13.54,91800.0,10.2025,10.21,10.2025,10.2025,91800.0
2012-02-07 12:05:00,13.54,13.55,13.49,13.52,2923600.0,10.2025,10.21,10.1648,10.1874,2923600.0
2012-02-07 12:10:00,13.52,13.52,13.5,13.51,555200.0,10.1874,10.1874,10.1723,10.1798,555200.0
2012-02-07 12:15:00,13.51,13.54,13.5,13.54,361800.0,10.1798,10.2025,10.1723,10.2025,361800.0
2012-02-07 12:20:00,13.54,13.54,13.53,13.54,123800.0,10.2025,10.2025,10.1949,10.2025,123800.0
2012-02-07 12:25:00,13.54,13.54,13.51,13.52,477600.0,10.2025,10.2025,10.1798,10.1874,477600.0
2012-02-07 12:30:00,13.52,13.53,13.52,13.53,219800.0,10.1874,10.1949,10.1874,10.1949,219800.0
2012-02-07 12:35:00,13.53,13.53,13.52,13.52,68800.0,10.1949,10.1949,10.1874,10.1874,68800.0
2012-02-07 12:40:00,13.52,13.53,13.52,13.52,136200.0,10.1874,10.1949,10.1874,10.1874,136200.0
2012-02-07 12:45:00,13.52,13.52,13.51,13.52,165800.0,10.1874,10.1874,10.1798,10.1874,165800.0
2012-02-07 12:50:00,13.52,13.53,13.52,13.52,101600.0,10.1874,10.1949,10.1874,10.1874,101600.0
2012-02-07 12:55:00,13.52,13.55,13.52,13.55,324800.0,10.1874,10.21,10.1874,10.21,324800.0
2012-02-07 13:00:00,13.55,13.55,13.53,13.54,182400.0,10.21,10.21,10.1949,10.2025,182400.0
2012-02-07 13:05:00,13.54,13.55,13.53,13.53,186800.0,10.2025,10.21,10.1949,10.1949,186800.0
2012-02-07 13:10:00,13.54,13.54,13.53,13.53,280800.0,10.2025,10.2025,10.1949,10.1949,280800.0
2012-02-07 13:15:00,13.53,13.53,13.51,13.52,193000.0,10.1949,10.1949,10.1798,10.1874,193000.0
2012-02-07 13:20:00,13.52,13.53,13.51,13.52,242200.0,10.1874,10.1949,10.1798,10.1874,242200.0
2012-02-07 13:25:00,13.52,13.54,13.52,13.53,131800.0,10.1874,10.2025,10.1874,10.1949,131800.0
2012-02-07 13:30:00,13.53,13.53,13.52,13.52,182600.0,10.1949,10.1949,10.1874,10.1874,182600.0
2012-02-07 13:35:00,13.52,13.54,13.52,13.53,195600.0,10.1874,10.2025,10.1874,10.1949,195600.0
2012-02-07 13:40:00,13.54,13.54,13.52,13.52,97600.0,10.2025,10.2025,10.1874,10.1874,97600.0
2012-02-07 13:45:00,13.52,13.54,13.52,13.54,150800.0,10.1874,10.2025,10.1874,10.2025,150800.0
2012-02-07 13:50:00,13.54,13.55,13.53,13.54,222600.0,10.2025,10.21,10.1949,10.2025,222600.0
2012-02-07 13:55:00,13.54,13.54,13.53,13.53,124200.0,10.2025,10.2025,10.1949,10.1949,124200.0
2012-02-07 14:00:00,13.54,13.54,13.52,13.52,151400.0,10.2025,10.2025,10.1874,10.1874,151400.0
2012-02-07 14:05:00,13.53,13.53,13.52,13.53,138200.0,10.1949,10.1949,10.1874,10.1949,138200.0
2012-02-07 14:10:00,13.53,13.54,13.52,13.52,79000.0,10.1949,10.2025,10.1874,10.1874,79000.0
2012-02-07 14:15:00,13.52,13.54,13.52,13.53,54800.0,10.1874,10.2025,10.1874,10.1949,54800.0
2012-02-07 14:20:00,13.53,13.54,13.52,13.54,184000.0,10.1949,10.2025,10.1874,10.2025,184000.0
2012-02-07 14:25:00,13.54,13.55,13.54,13.54,230600.0,10.2025,10.21,10.2025,10.2025,230600.0
2012-02-07 14:30:00,13.54,13.55,13.54,13.54,190400.0,10.2025,10.21,10.2025,10.2025,190400.0
2012-02-07 14:35:00,13.54,13.54,13.53,13.53,246600.0,10.2025,10.2025,10.1949,10.1949,246600.0
2012-02-07 14:40:00,13.54,13.54,13.52,13.53,147400.0,10.2025,10.2025,10.1874,10.1949,147400.0
2012-02-07 14:45:00,13.53,13.54,13.52,13.54,243800.0,10.1949,10.2025,10.1874,10.2025,243800.0
2012-02-07 14:50:00,13.54,13.54,13.53,13.53,507600.0,10.2025,10.2025,10.1949,10.1949,507600.0
2012-02-07 14:55:00,13.53,13.53,13.51,13.52,485600.0,10.1949,10.1949,10.1798,10.1874,485600.0
2012-02-07 15:00:00,13.52,13.54,13.52,13.53,235400.0,10.1874,10.2025,10.1874,10.1949,235400.0
2012-02-07 15:05:00,13.53,13.54,13.53,13.54,287600.0,10.1949,10.2025,10.1949,10.2025,287600.0
2012-02-07 15:10:00,13.54,13.54,13.54,13.54,144600.0,10.2025,10.2025,10.2025,10.2025,144600.0
2012-02-07 15:15:00,13.54,13.55,13.54,13.54,230200.0,10.2025,10.21,10.2025,10.2025,230200.0
2012-02-07 15:20:00,13.54,13.55,13.53,13.55,153800.0,10.2025,10.21,10.1949,10.21,153800.0
2012-02-07 15:25:00,13.55,13.57,13.55,13.56,258400.0,10.21,10.2251,10.21,10.2175,258400.0
2012-02-07 15:30:00,13.56,13.56,13.55,13.56,293000.0,10.2175,10.2175,10.21,10.2175,293000.0
2012-02-07 15:35:00,13.56,13.56,13.54,13.54,131200.0,10.2175,10.2175,10.2025,10.2025,131200.0
2012-02-07 15:40:00,13.55,13.56,13.54,13.55,356800.0,10.21,10.2175,10.2025,10.21,356800.0
2012-02-07 15:45:00,13.56,13.56,13.53,13.55,421000.0,10.2175,10.2175,10.1949,10.21,421000.0
2012-02-07 15:50:00,13.55,13.56,13.54,13.54,854400.0,10.21,10.2175,10.2025,10.2025,854400.0
2012-02-07 15:55:00,13.54,13.55,13.53,13.54,984800.0,10.2025,10.21,10.1949,10.2025,984800.0
2012-02-08 09:30:00,13.58,13.58,13.49,13.51,583200.0,10.2326,10.2326,10.1648,10.1798,583200.0
2012-02-08 09:35:00,13.51,13.55,13.49,13.52,414200.0,10.1798,10.21,10.1648,10.1874,414200.0
2012-02-08 09:40:00,13.52,13.58,13.52,13.55,312400.0,10.1874,10.2326,10.1874,10.21,312400.0
2012-02-08 09:45:00,13.55,13.59,13.55,13.57,364400.0,10.21,10.2401,10.21,10.2251,364400.0
2012-02-08 09:50:00,13.58,13.6,13.56,13.6,205000.0,10.2326,10.2477,10.2175,10.2477,205000.0
2012-02-08 09:55:00,13.6,13.6,13.59,13.59,253000.0,10.2477,10.2477,10.2401,10.2401,253000.0
2012-02-08 10:00:00,13.59,13.59,13.56,13.59,511400.0,10.2401,10.2401,10.2175,10.2401,511400.0
2012-02-08 10:05:00,13.59,13.61,13.56,13.56,343600.0,10.2401,10.2552,10.2175,10.2175,343600.0
2012-02-08 10:10:00,13.56,13.58,13.55,13.56,343600.0,10.2175,10.2326,10.21,10.2175,343600.0
2012-02-08 10:15:00,13.56,13.56,13.54,13.54,346800.0,10.2175,10.2175,10.2025,10.2025,346800.0
2012-02-08 10:20:00,13.54,13.55,13.53,13.53,150400.0,10.2025,10.21,10.1949,10.1949,150400.0
2012-02-08 10:25:00,13.53,13.55,13.53,13.55,271600.0,10.1949,10.21,10.1949,10.21,271600.0
2012-02-08 10:30:00,13.55,13.56,13.53,13.53,244600.0,10.21,10.2175,10.1949,10.1949,244600.0
2012-02-08 10:35:00,13.53,13.54,13.52,13.53,299600.0,10.1949,10.2025,10.1874,10.1949,299600.0
2012-02-08 10:40:00,13.53,13.53,13.5,13.5,234800.0,10.1949,10.1949,10.1723,10.1723,234800.0
2012-02-08 10:45:00,13.5,13.51,13.49,13.51,226000.0,10.1723,10.1798,10.1648,10.1798,226000.0
2012-02-08 10:50:00,13.51,13.51,13.49,13.5,156200.0,10.1798,10.1798,10.1648,10.1723,156200.0
2012-02-08 10:55:00,13.5,13.51,13.49,13.51,226000.0,10.1723,10.1798,10.1648,10.1798,226000.0
2012-02-08 11:00:00,13.51,13.51,13.46,13.46,366600.0,10.1798,10.1798,10.1422,10.1422,366600.0
2012-02-08 11:05:00,13.46,13.48,13.46,13.46,216600.0,10.1422,10.1572,10.1422,10.1422,216600.0
2012-02-08 11:10:00,13.46,13.47,13.45,13.46,272200.0,10.1422,10.1497,10.1346,10.1422,272200.0
2012-02-08 11:15:00,13.46,13.46,13.44,13.44,240400.0,10.1422,10.1422,10.1271,10.1271,240400.0
2012-02-08 11:20:00,13.44,13.45,13.42,13.44,417200.0,10.1271,10.1346,10.112,10.1271,417200.0
2012-02-08 11:25:00,13.44,13.47,13.43,13.47,173600.0,10.1271,10.1497,10.1196,10.1497,173600.0
2012-02-08 11:30:00,13.47,13.49,13.47,13.49,253400.0,10.1497,10.1648,10.1497,10.1648,253400.0
2012-02-08 11:35:00,13.49,13.49,13.47,13.47,151000.0,10.1648,10.1648,10.1497,10.1497,151000.0
2012-02-08 11:40:00,13.47,13.49,13.46,13.47,515800.0,10.1497,10.1648,10.1422,10.1497,515800.0
2012-02-08 11:45:00,13.47,13.47,13.46,13.46,167200.0,10.1497,10.1497,10.1422,10.1422,167200.0
2012-02-08 11:50:00,13.46,13.49,13.46,13.49,216400.0,10.1422,10.1648,10.1422,10.1648,216400.0
2012-02-08 11:55:00,13.49,13.49,13.47,13.47,194200.0,10.1648,10.1648,10.1497,10.1497,194200.0
2012-02-08 12:00:00,13.47,13.48,13.47,13.47,208400.0,10.1497,10.1572,10.1497,10.1497,208400.0
2012-02-08 12:05:00,13.47,13.49,13.47,13.48,186600.0,10.1497,10.1648,10.1497,10.1572,186600.0
2012-02-08 12:10:00,13.48,13.49,13.48,13.48,164400.0,10.1572,10.1648,10.1572,10.1572,164400.0
2012-02-08 12:15:00,13.48,13.5,13.47,13.49,202600.0,10.1572,10.1723,10.1497,10.1648,202600.0
2012-02-08 12:20:00,13.5,13.52,13.49,13.51,237400.0,10.1723,10.1874,10.1648,10.1798,237400.0
2012-02-08 12:25:00,13.51,13.52,13.49,13.52,206800.0,10.1798,10.1874,10.1648,10.1874,206800.0
2012-02-08 12:30:00,13.52,13.53,13.5,13.51,219800.0,10.1874,10.1949,10.1723,10.1798,219800.0
2012-02-08 12:35:00,13.5,13.51,13.49,13.5,32600.0,10.1723,10.1798,10.1648,10.1723,32600.0
2012-02-08 12:40:00,13.5,13.51,13.49,13.49,243600.0,10.1723,10.1798,10.1648,10.1648,243600.0
2012-02-08 12:45:00,13.49,13.5,13.49,13.5,152000.0,10.1648,10.1723,10.1648,10.1723,152000.0
2012-02-08 12:50:00,13.5,13.5,13.48,13.49,391200.0,10.1723,10.1723,10.1572,10.1648,391200.0
2012-02-08 12:55:00,13.49,13.5,13.49,13.49,174600.0,10.1648,10.1723,10.1648,10.1648,174600.0
2012-02-08 13:00:00,13.49,13.51,13.49,13.51,169800.0,10.1648,10.1798,10.1648,10.1798,169800.0
2012-02-08 13:05:00,13.51,13.51,13.49,13.49,147200.0,10.1798,10.1798,10.1648,10.1648,147200.0
2012-02-08 13:10:00,13.5,13.5,13.49,13.49,73600.0,10.1723,10.1723,10.1648,10.1648,73600.0
2012-02-08 13:15:00,13.49,13.51,13.49,13.5,362400.0,10.1648,10.1798,10.1648,10.1723,362400.0
2012-02-08 13:20:00,13.5,13.53,13.5,13.53,292400.0,10.1723,10.1949,10.1723,10.1949,292400.0
2012-02-08 13:25:00,13.53,13.54,13.52,13.54,480200.0,10.1949,10.2025,10.1874,10.2025,480200.0
2012-02-08 13:30:00,13.54,13.54,13.53,13.53,210800.0,10.2025,10.2025,10.1949,10.1949,210800.0
2012-02-08 13:35:00,13.53,13.55,13.53,13.53,159000.0,10.1949,10.21,10.1949,10.1949,159000.0
2012-02-08 13:40:00,13.53,13.53,13.51,13.52,250200.0,10.1949,10.1949,10.1798,10.1874,250200.0
2012-02-08 13:45:00,13.52,13.55,13.52,13.54,482800.0,10.1874,10.21,10.1874,10.2025,482800.0
2012-02-08 13:50:00,13.54,13.54,13.53,13.54,154400.0,10.2025,10.2025,10.1949,10.2025,154400.0
2012-02-08 13:55:00,13.54,13.55,13.53,13.53,180600.0,10.2025,10.21,10.1949,10.1949,180600.0
2012-02-08 14:00:00,13.53,13.54,13.53,13.53,172000.0,10.1949,10.2025,10.1949,10.1949,172000.0
2012-02-08 14:05:00,13.53,13.53,13.53,13.53,166000.0,10.1949,10.1949,10.1949,10.1949,166000.0
2012-02-08 14:10:00,13.53,13.53,13.53,13.53,70400.0,10.1949,10.1949,10.1949,10.1949,70400.0
2012-02-08 14:15:00,13.53,13.54,13.53,13.53,72200.0,10.1949,10.2025,10.1949,10.1949,72200.0
2012-02-08 14:20:00,13.53,13.53,13.53,13.53,85200.0,10.1949,10.1949,10.1949,10.1949,85200.0
2012-02-08 14:25:00,13.53,13.56,13.53,13.54,204400.0,10.1949,10.2175,10.1949,10.2025,204400.0
2012-02-08 14:30:00,13.54,13.55,13.54,13.55,96600.0,10.2025,10.21,10.2025,10.21,96600.0
2012-02-08 14:35:00,13.55,13.55,13.54,13.54,148400.0,10.21,10.21,10.2025,10.2025,148400.0
2012-02-08 14:40:00,13.54,13.55,13.54,13.55,168600.0,10.2025,10.21,10.2025,10.21,168600.0
2012-02-08 14:45:00,13.54,13.59,13.54,13.58,465800.0,10.2025,10.2401,10.2025,10.2326,465800.0
2012-02-08 14:50:00,13.58,13.59,13.58,13.59,252000.0,10.2326,10.2401,10.2326,10.2401,252000.0
2012-02-08 14:55:00,13.59,13.61,13.59,13.61,397800.0,10.2401,10.2552,10.2401,10.2552,397800.0
2012-02-08 15:00:00,13.6,13.61,13.59,13.6,416600.0,10.2477,10.2552,10.2401,10.2477,416600.0
2012-02-08 15:05:00,13.6,13.63,13.6,13.63,417000.0,10.2477,10.2703,10.2477,10.2703,417000.0
2012-02-08 15:10:00,13.63,13.63,13.61,13.61,472800.0,10.2703,10.2703,10.2552,10.2552,472800.0
2012-02-08 15:15:00,13.61,13.62,13.61,13.62,276400.0,10.2552,10.2627,10.2552,10.2627,276400.0
2012-02-08 15:20:00,13.62,13.63,13.62,13.63,502600.0,10.2627,10.2703,10.2627,10.2703,502600.0
2012-02-08 15:25:00,13.63,13.65,13.63,13.63,663000.0,10.2703,10.2853,10.2703,10.2703,663000.0
2012-02-08 15:30:00,13.63,13.64,13.62,13.63,316000.0,10.2703,10.2778,10.2627,10.2703,316000.0
2012-02-08 15:35:00,13.63,13.63,13.62,13.63,198400.0,10.2703,10.2703,10.2627,10.2703,198400.0
2012-02-08 15:40:00,13.63,13.63,13.6,13.62,458600.0,10.2703,10.2703,10.2477,10.2627,458600.0
2012-02-08 15:45:00,13.62,13.63,13.62,13.62,502200.0,10.2627,10.2703,10.2627,10.2627,502200.0
2012-02-08 15:50:00,13.62,13.62,13.61,13.61,520600.0,10.2627,10.2627,10.2552,10.2552,520600.0
2012-02-08 15:55:00,13.62,13.63,13.61,13.63,1849600.0,10.2627,10.2703,10.2552,10.2703,1849600.0
2012-02-09 09:30:00,13.63,13.65,13.56,13.59,400000.0,10.2703,10.2853,10.2175,10.2401,400000.0
2012-02-09 09:35:00,13.59,13.64,13.59,13.62,344000.0,10.2401,10.2778,10.2401,10.2627,344000.0
2012-02-09 09:40:00,13.62,13.63,13.6,13.63,226000.0,10.2627,10.2703,10.2477,10.2703,226000.0
2012-02-09 09:45:00,13.63,13.65,13.6,13.62,418200.0,10.2703,10.2853,10.2477,10.2627,418200.0
2012-02-09 09:50:00,13.62,13.65,13.6,13.65,287800.0,10.2627,10.2853,10.2477,10.2853,287800.0
2012-02-09 09:55:00,13.64,13.65,13.62,13.63,503000.0,10.2778,10.2853,10.2627,10.2703,503000.0
2012-02-09 10:00:00,13.63,13.65,13.6,13.6,891000.0,10.2703,10.2853,10.2477,10.2477,891000.0
2012-02-09 10:05:00,13.6,13.6,13.57,13.59,446200.0,10.2477,10.2477,10.2251,10.2401,446200.0
2012-02-09 10:10:00,13.59,13.63,13.59,13.63,299600.0,10.2401,10.2703,10.2401,10.2703,299600.0
2012-02-09 10:15:00,13.62,13.66,13.62,13.65,514000.0,10.2627,10.2929,10.2627,10.2853,514000.0
2012-02-09 10:20:00,13.65,13.67,13.63,13.63,670000.0,10.2853,10.3004,10.2703,10.2703,670000.0
2012-02-09 10:25:00,13.63,13.64,13.62,13.62,468200.0,10.2703,10.2778,10.2627,10.2627,468200.0
2012-02-09 10:30:00,13.62,13.64,13.62,13.63,384400.0,10.2627,10.2778,10.2627,10.2703,384400.0
2012-02-09 10:35:00,13.63,13.63,13.62,13.63,323400.0,10.2703,10.2703,10.2627,10.2703,323400.0
2012-02-09 10:40:00,13.63,13.65,13.63,13.64,506200.0,10.2703,10.2853,10.2703,10.2778,506200.0
2012-02-09 10:45:00,13.63,13.68,13.63,13.67,445600.0,10.2703,10.3079,10.2703,10.3004,445600.0
2012-02-09 10:50:00,13.67,13.68,13.65,13.67,432000.0,10.3004,10.3079,10.2853,10.3004,432000.0
2012-02-09 10:55:00,13.67,13.68,13.66,13.67,235200.0,10.3004,10.3079,10.2929,10.3004,235200.0
2012-02-09 11:00:00,13.67,13.68,13.66,13.68,340400.0,10.3004,10.3079,10.2929,10.3079,340400.0
2012-02-09 11:05:00,13.68,13.68,13.65,13.66,90000.0,10.3079,10.3079,10.2853,10.2929,90000.0
2012-02-09 11:10:00,13.65,13.7,13.65,13.7,312800.0,10.2853,10.323,10.2853,10.323,312800.0
2012-02-09 11:15:00,13.7,13.71,13.7,13.7,599800.0,10.323,10.3305,10.323,10.323,599800.0
2012-02-09 11:20:00,13.69,13.69,13.68,13.68,459600.0,10.3155,10.3155,10.3079,10.3079,459600.0
2012-02-09 11:25:00,13.68,13.68,13.65,13.67,339600.0,10.3079,10.3079,10.2853,10.3004,339600.0
2012-02-09 11:30:00,13.67,13.69,13.66,13.68,329200.0,10.3004,10.3155,10.2929,10.3079,329200.0
2012-02-09 11:35:00,13.68,13.7,13.67,13.68,233600.0,10.3079,10.323,10.3004,10.3079,233600.0
2012-02-09 11:40:00,13.68,13.68,13.65,13.65,693000.0,10.3079,10.3079,10.2853,10.2853,693000.0
2012-02-09 11:45:00,13.66,13.67,13.64,13.66,553800.0,10.2929,10.3004,10.2778,10.2929,553800.0
2012-02-09 11:50:00,13.67,13.7,13.65,13.68,327400.0,10.3004,10.323,10.2853,10.3079,327400.0
2012-02-09 11:55:00,13.69,13.7,13.68,13.68,183000.0,10.3155,10.323,10.3079,10.3079,183000.0
2012-02-09 12:00:00,13.68,13.7,13.68,13.7,195200.0,10.3079,10.323,10.3079,10.323,195200.0
2012-02-09 12:05:00,13.7,13.7,13.68,13.69,228600.0,10.323,10.323,10.3079,10.3155,228600.0
2012-02-09 12:10:00,13.69,13.7,13.68,13.69,133400.0,10.3155,10.323,10.3079,10.3155,133400.0
2012-02-09 12:15:00,13.7,13.7,13.68,13.68,336200.0,10.323,10.323,10.3079,10.3079,336200.0
2012-02-09 12:20:00,13.68,13.68,13.66,13.67,307800.0,10.3079,10.3079,10.2929,10.3004,307800.0
2012-02-09 12:25:00,13.67,13.67,13.65,13.66,207600.0,10.3004,10.3004,10.2853,10.2929,207600.0
2012-02-09 12:30:00,13.66,13.68,13.65,13.65,297000.0,10.2929,10.3079,10.2853,10.2853,297000.0
2012-02-09 12:35:00,13.65,13.67,13.65,13.66,196800.0,10.2853,10.3004,10.2853,10.2929,196800.0
2012-02-09 12:40:00,13.65,13.67,13.65,13.67,207200.0,10.2853,10.3004,10.2853,10.3004,207200.0
2012-02-09 12:45:00,13.67,13.68,13.65,13.66,270600.0,10.3004,10.3079,10.2853,10.2929,270600.0
2012-02-09 12:50:00,13.66,13.7,13.65,13.7,632600.0,10.2929,10.323,10.2853,10.323,632600.0
2012-02-09 12:55:00,13.7,13.7,13.67,13.68,305800.0,10.323,10.323,10.3004,10.3079,305800.0
2012-02-09 13:00:00,13.68,13.69,13.67,13.68,620400.0,10.3079,10.3155,10.3004,10.3079,620400.0
2012-02-09 13:05:00,13.68,13.69,13.67,13.68,244600.0,10.3079,10.3155,10.3004,10.3079,244600.0
2012-02-09 13:10:00,13.67,13.7,13.67,13.69,150600.0,10.3004,10.323,10.3004,10.3155,150600.0
2012-02-09 13:15:00,13.69,13.69,13.68,13.69,158200.0,10.3155,10.3155,10.3079,10.3155,158200.0
2012-02-09 13:20:00,13.68,13.7,13.68,13.7,378400.0,10.3079,10.323,10.3079,10.323,378400.0
2012-02-09 13:25:00,13.7,13.71,13.7,13.7,224800.0,10.323,10.3305,10.323,10.323,224800.0
2012-02-09 13:30:00,13.7,13.71,13.69,13.7,163200.0,10.323,10.3305,10.3155,10.323,163200.0
2012-02-09 13:35:00,13.7,13.71,13.69,13.71,111600.0,10.323,10.3305,10.3155,10.3305,111600.0
2012-02-09 13:40:00,13.71,13.72,13.7,13.71,143800.0,10.3305,10.3381,10.323,10.3305,143800.0
2012-02-09 13:45:00,13.71,13.72,13.71,13.72,150800.0,10.3305,10.3381,10.3305,10.3381,150800.0
2012-02-09 13:50:00,13.72,13.73,13.72,13.73,185800.0,10.3381,10.3456,10.3381,10.3456,185800.0
2012-02-09 13:55:00,13.73,13.74,13.72,13.73,127800.0,10.3456,10.3532,10.3381,10.3456,127800.0
2012-02-09 14:00:00,13.74,13.75,13.72,13.74,316600.0,10.3532,10.3607,10.3381,10.3532,316600.0
2012-02-09 14:05:00,13.74,13.74,13.74,13.74,118400.0,10.3532,10.3532,10.3532,10.3532,118400.0
2012-02-09 14:10:00,13.74,13.75,13.74,13.75,234600.0,10.3532,10.3607,10.3532,10.3607,234600.0
2012-02-09 14:15:00,13.75,13.75,13.74,13.74,141800.0,10.3607,10.3607,10.3532,10.3532,141800.0
2012-02-09 14:20:00,13.74,13.74,13.72,13.74,245400.0,10.3532,10.3532,10.3381,10.3532,245400.0
2012-02-09 14:25:00,13.74,13.74,13.73,13.74,58000.0,10.3532,10.3532,10.3456,10.3532,58000.0
2012-02-09 14:30:00,13.74,13.74,13.74,13.74,51400.0,10.3532,10.3532,10.3532,10.3532,51400.0
2012-02-09 14:35:00,13.74,13.74,13.72,13.73,250000.0,10.3532,10.3532,10.3381,10.3456,250000.0
2012-02-09 14:40:00,13.73,13.73,13.72,13.72,156600.0,10.3456,10.3456,10.3381,10.3381,156600.0
2012-02-09 14:45:00,13.72,13.72,13.72,13.72,47600.0,10.3381,10.3381,10.3381,10.3381,47600.0
2012-02-09 14:50:00,13.72,13.72,13.72,13.72,65800.0,10.3381,10.3381,10.3381,10.3381,65800.0
2012-02-09 14:55:00,13.72,13.72,13.72,13.72,56600.0,10.3381,10.3381,10.3381,10.3381,56600.0
2012-02-09 15:00:00,13.72,13.72,13.71,13.72,321800.0,10.3381,10.3381,10.3305,10.3381,321800.0
2012-02-09 15:05:00,13.72,13.72,13.72,13.72,522600.0,10.3381,10.3381,10.3381,10.3381,522600.0
2012-02-09 15:10:00,13.72,13.72,13.71,13.72,241000.0,10.3381,10.3381,10.3305,10.3381,241000.0
2012-02-09 15:15:00,13.72,13.72,13.72,13.72,382800.0,10.3381,10.3381,10.3381,10.3381,382800.0
2012-02-09 15:20:00,13.72,13.72,13.71,13.72,154200.0,10.3381,10.3381,10.3305,10.3381,154200.0
2012-02-09 15:25:00,13.72,13.73,13.72,13.72,300200.0,10.3381,10.3456,10.3381,10.3381,300200.0
2012-02-09 15:30:00,13.72,13.73,13.71,13.72,376200.0,10.3381,10.3456,10.3305,10.3381,376200.0
2012-02-09 15:35:00,13.72,13.73,13.72,13.73,196600.0,10.3381,10.3456,10.3381,10.3456,196600.0
2012-02-09 15:40:00,13.73,13.74,13.72,13.72,277600.0,10.3456,10.3532,10.3381,10.3381,277600.0
2012-02-09 15:45:00,13.72,13.72,13.71,13.72,227200.0,10.3381,10.3381,10.3305,10.3381,227200.0
2012-02-09 15:50:00,13.71,13.73,13.71,13.72,873400.0,10.3305,10.3456,10.3305,10.3381,873400.0
2012-02-09 15:55:00,13.72,13.74,13.72,13.74,1297600.0,10.3381,10.3532,10.3381,10.3532,1297600.0
2012-02-10 09:30:00,13.63,13.68,13.58,13.58,491200.0,10.2703,10.3079,10.2326,10.2326,491200.0
2012-02-10 09:35:00,13.58,13.59,13.55,13.59,627600.0,10.2326,10.2401,10.21,10.2401,627600.0
2012-02-10 09:40:00,13.58,13.59,13.56,13.57,387000.0,10.2326,10.2401,10.2175,10.2251,387000.0
2012-02-10 09:45:00,13.57,13.61,13.55,13.6,294600.0,10.2251,10.2552,10.21,10.2477,294600.0
2012-02-10 09:50:00,13.6,13.6,13.56,13.56,196200.0,10.2477,10.2477,10.2175,10.2175,196200.0
2012-02-10 09:55:00,13.56,13.6,13.54,13.55,285000.0,10.2175,10.2477,10.2025,10.21,285000.0
2012-02-10 10:00:00,13.55,13.56,13.54,13.55,351600.0,10.21,10.2175,10.2025,10.21,351600.0
2012-02-10 10:05:00,13.55,13.57,13.52,13.52,802000.0,10.21,10.2251,10.1874,10.1874,802000.0
2012-02-10 10:10:00,13.52,13.53,13.5,13.52,445200.0,10.1874,10.1949,10.1723,10.1874,445200.0
2012-02-10 10:15:00,13.52,13.57,13.52,13.56,229000.0,10.1874,10.2251,10.1874,10.2175,229000.0
2012-02-10 10:20:00,13.56,13.58,13.56,13.58,377600.0,10.2175,10.2326,10.2175,10.2326,377600.0
2012-02-10 10:25:00,13.57,13.6,13.57,13.6,284200.0,10.2251,10.2477,10.2251,10.2477,284200.0
2012-02-10 10:30:00,13.6,13.61,13.59,13.61,239800.0,10.2477,10.2552,10.2401,10.2552,239800.0
2012-02-10 10:35:00,13.6,13.61,13.6,13.6,308000.0,10.2477,10.2552,10.2477,10.2477,308000.0
2012-02-10 10:40:00,13.6,13.63,13.6,13.63,232200.0,10.2477,10.2703,10.2477,10.2703,232200.0
2012-02-10 10:45:00,13.63,13.63,13.61,13.61,240800.0,10.2703,10.2703,10.2552,10.2552,240800.0
2012-02-10 10:50:00,13.61,13.63,13.6,13.62,284000.0,10.2552,10.2703,10.2477,10.2627,284000.0
2012-02-10 10:55:00,13.62,13.63,13.61,13.62,101400.0,10.2627,10.2703,10.2552,10.2627,101400.0
2012-02-10 11:00:00,13.62,13.63,13.61,13.62,226600.0,10.2627,10.2703,10.2552,10.2627,226600.0
2012-02-10 11:05:00,13.62,13.63,13.62,13.63,132000.0,10.2627,10.2703,10.2627,10.2703,132000.0
2012-02-10 11:10:00,13.63,13.64,13.61,13.61,124000.0,10.2703,10.2778,10.2552,10.2552,124000.0
2012-02-10 11:15:00,13.61,13.62,13.61,13.62,88200.0,10.2552,10.2627,10.2552,10.2627,88200.0
2012-02-10 11:20:00,13.62,13.62,13.61,13.62,327600.0,10.2627,10.2627,10.2552,10.2627,327600.0
2012-02-10 11:25:00,13.62,13.63,13.6,13.6,79400.0,10.2627,10.2703,10.2477,10.2477,79400.0
2012-02-10 11:30:00,13.61,13.61,13.59,13.6,138000.0,10.2552,10.2552,10.2401,10.2477,138000.0
2012-02-10 11:35:00,13.6,13.6,13.58,13.58,148200.0,10.2477,10.2477,10.2326,10.2326,148200.0
2012-02-10 11:40:00,13.58,13.59,13.57,13.57,73800.0,10.2326,10.2401,10.2251,10.2251,73800.0
2012-02-10 11:45:00,13.57,13.59,13.57,13.58,118000.0,10.2251,10.2401,10.2251,10.2326,118000.0
2012-02-10 11:50:00,13.58,13.58,13.56,13.58,257600.0,10.2326,10.2326,10.2175,10.2326,257600.0
2012-02-10 11:55:00,13.58,13.58,13.56,13.56,130400.0,10.2326,10.2326,10.2175,10.2175,130400.0
2012-02-10 12:00:00,13.56,13.58,13.56,13.58,78000.0,10.2175,10.2326,10.2175,10.2326,78000.0
2012-02-10 12:05:00,13.58,13.58,13.56,13.56,195600.0,10.2326,10.2326,10.2175,10.2175,195600.0
2012-02-10 12:10:00,13.56,13.56,13.55,13.56,182800.0,10.2175,10.2175,10.21,10.2175,182800.0
2012-02-10 12:15:00,13.56,13.57,13.56,13.56,58400.0,10.2175,10.2251,10.2175,10.2175,58400.0
2012-02-10 12:20:00,13.56,13.56,13.56,13.56,41000.0,10.2175,10.2175,10.2175,10.2175,41000.0
2012-02-10 12:25:00,13.56,13.56,13.56,13.56,51400.0,10.2175,10.2175,10.2175,10.2175,51400.0
2012-02-10 12:30:00,13.56,13.58,13.56,13.56,297800.0,10.2175,10.2326,10.2175,10.2175,297800.0
2012-02-10 12:35:00,13.56,13.57,13.56,13.56,208600.0,10.2175,10.2251,10.2175,10.2175,208600.0
2012-02-10 12:40:00,13.56,13.57,13.56,13.56,88400.0,10.2175,10.2251,10.2175,10.2175,88400.0
2012-02-10 12:45:00,13.56,13.57,13.56,13.56,136000.0,10.2175,10.2251,10.2175,10.2175,136000.0
2012-02-10 12:50:00,13.56,13.57,13.56,13.56,73200.0,10.2175,10.2251,10.2175,10.2175,73200.0
2012-02-10 12:55:00,13.57,13.58,13.56,13.57,219800.0,10.2251,10.2326,10.2175,10.2251,219800.0
2012-02-10 13:00:00,13.57,13.58,13.56,13.56,156400.0,10.2251,10.2326,10.2175,10.2175,156400.0
2012-02-10 13:05:00,13.56,13.58,13.56,13.57,129000.0,10.2175,10.2326,10.2175,10.2251,129000.0
2012-02-10 13:10:00,13.58,13.58,13.56,13.57,128200.0,10.2326,10.2326,10.2175,10.2251,128200.0
2012-02-10 13:15:00,13.57,13.58,13.56,13.58,170800.0,10.2251,10.2326,10.2175,10.2326,170800.0
2012-02-10 13:20:00,13.57,13.57,13.56,13.56,95600.0,10.2251,10.2251,10.2175,10.2175,95600.0
2012-02-10 13:25:00,13.56,13.57,13.56,13.56,104800.0,10.2175,10.2251,10.2175,10.2175,104800.0
2012-02-10 13:30:00,13.56,13.56,13.55,13.55,79400.0,10.2175,10.2175,10.21,10.21,79400.0
2012-02-10 13:35:00,13.55,13.55,13.53,13.55,140800.0,10.21,10.21,10.1949,10.21,140800.0
2012-02-10 13:40:00,13.55,13.55,13.54,13.55,167600.0,10.21,10.21,10.2025,10.21,167600.0
2012-02-10 13:45:00,13.55,13.56,13.54,13.54,38600.0,10.21,10.2175,10.2025,10.2025,38600.0
2012-02-10 13:50:00,13.55,13.56,13.54,13.56,90600.0,10.21,10.2175,10.2025,10.2175,90600.0
2012-02-10 13:55:00,13.56,13.56,13.54,13.54,86000.0,10.2175,10.2175,10.2025,10.2025,86000.0
2012-02-10 14:00:00,13.54,13.56,13.54,13.55,181200.0,10.2025,10.2175,10.2025,10.21,181200.0
2012-02-10 14:05:00,13.55,13.56,13.55,13.55,132200.0,10.21,10.2175,10.21,10.21,132200.0
2012-02-10 14:10:00,13.55,13.56,13.54,13.54,98600.0,10.21,10.2175,10.2025,10.2025,98600.0
2012-02-10 14:15:00,13.54,13.56,13.54,13.55,291200.0,10.2025,10.2175,10.2025,10.21,291200.0
2012-02-10 14:20:00,13.55,13.56,13.55,13.55,277200.0,10.21,10.2175,10.21,10.21,277200.0
2012-02-10 14:25:00,13.55,13.56,13.55,13.56,393200.0,10.21,10.2175,10.21,10.2175,393200.0
2012-02-10 14:30:00,13.56,13.56,13.54,13.56,570000.0,10.2175,10.2175,10.2025,10.2175,570000.0
2012-02-10 14:35:00,13.55,13.56,13.55,13.56,84600.0,10.21,10.2175,10.21,10.2175,84600.0
2012-02-10 14:40:00,13.56,13.56,13.55,13.55,240200.0,10.2175,10.2175,10.21,10.21,240200.0
2012-02-10 14:45:00,13.55,13.55,13.54,13.55,109000.0,10.21,10.21,10.2025,10.21,109000.0
2012-02-10 14:50:00,13.55,13.56,13.55,13.55,125400.0,10.21,10.2175,10.21,10.21,125400.0
2012-02-10 14:55:00,13.55,13.55,13.55,13.55,41000.0,10.21,10.21,10.21,10.21,41000.0
2012-02-10 15:00:00,13.55,13.55,13.54,13.54,140600.0,10.21,10.21,10.2025,10.2025,140600.0
2012-02-10 15:05:00,13.55,13.55,13.53,13.54,449800.0,10.21,10.21,10.1949,10.2025,449800.0
2012-02-10 15:10:00,13.54,13.56,13.53,13.55,223600.0,10.2025,10.2175,10.1949,10.21,223600.0
2012-02-10 15:15:00,13.55,13.56,13.54,13.55,236000.0,10.21,10.2175,10.2025,10.21,236000.0
2012-02-10 15:20:00,13.55,13.56,13.54,13.55,162800.0,10.21,10.2175,10.2025,10.21,162800.0
2012-02-10 15:25:00,13.55,13.55,13.54,13.55,204200.0,10.21,10.21,10.2025,10.21,204200.0
2012-02-10 15:30:00,13.55,13.56,13.55,13.55,372000.0,10.21,10.2175,10.21,10.21,372000.0
2012-02-10 15:35:00,13.55,13.56,13.54,13.55,676000.0,10.21,10.2175,10.2025,10.21,676000.0
2012-02-10 15:40:00,13.55,13.56,13.55,13.55,483200.0,10.21,10.2175,10.21,10.21,483200.0
2012-02-10 15:45:00,13.56,13.56,13.54,13.55,563200.0,10.2175,10.2175,10.2025,10.21,563200.0
2012-02-10 15:50:00,13.55,13.57,13.55,13.56,805000.0,10.21,10.2251,10.21,10.2175,805000.0
2012-02-10 15:55:00,13.56,13.59,13.56,13.59,930800.0,10.2175,10.2401,10.2175,10.2401,930800.0
2012-02-13 09:30:00,13.66,13.72,13.63,13.64,485400.0,10.2929,10.3381,10.2703,10.2778,485400.0
2012-02-13 09:35:00,13.64,13.7,13.63,13.69,566800.0,10.2778,10.323,10.2703,10.3155,566800.0
2012-02-13 09:40:00,13.7,13.74,13.69,13.72,462200.0,10.323,10.3532,10.3155,10.3381,462200.0
2012-02-13 09:45:00,13.72,13.72,13.69,13.71,309000.0,10.3381,10.3381,10.3155,10.3305,309000.0
2012-02-13 09:50:00,13.71,13.73,13.7,13.72,257200.0,10.3305,10.3456,10.323,10.3381,257200.0
2012-02-13 09:55:00,13.72,13.74,13.72,13.73,186400.0,10.3381,10.3532,10.3381,10.3456,186400.0
2012-02-13 10:00:00,13.73,13.74,13.72,13.72,466600.0,10.3456,10.3532,10.3381,10.3381,466600.0
2012-02-13 10:05:00,13.72,13.76,13.72,13.72,562600.0,10.3381,10.3682,10.3381,10.3381,562600.0
2012-02-13 10:10:00,13.73,13.73,13.69,13.71,341600.0,10.3456,10.3456,10.3155,10.3305,341600.0
2012-02-13 10:15:00,13.71,13.71,13.68,13.68,281400.0,10.3305,10.3305,10.3079,10.3079,281400.0
2012-02-13 10:20:00,13.68,13.7,13.66,13.7,374000.0,10.3079,10.323,10.2929,10.323,374000.0
2012-02-13 10:25:00,13.7,13.72,13.7,13.72,189400.0,10.323,10.3381,10.323,10.3381,189400.0
2012-02-13 10:30:00,13.72,13.72,13.7,13.7,195200.0,10.3381,10.3381,10.323,10.323,195200.0
2012-02-13 10:35:00,13.71,13.72,13.7,13.71,142000.0,10.3305,10.3381,10.323,10.3305,142000.0
2012-02-13 10:40:00,13.71,13.74,13.7,13.73,217800.0,10.3305,10.3532,10.323,10.3456,217800.0
2012-02-13 10:45:00,13.73,13.73,13.7,13.71,98800.0,10.3456,10.3456,10.323,10.3305,98800.0
2012-02-13 10:50:00,13.71,13.72,13.69,13.72,185200.0,10.3305,10.3381,10.3155,10.3381,185200.0
2012-02-13 10:55:00,13.72,13.73,13.71,13.73,103000.0,10.3381,10.3456,10.3305,10.3456,103000.0
2012-02-13 11:00:00,13.72,13.73,13.72,13.72,143000.0,10.3381,10.3456,10.3381,10.3381,143000.0
2012-02-13 11:05:00,13.72,13.73,13.72,13.72,195800.0,10.3381,10.3456,10.3381,10.3381,195800.0
2012-02-13 11:10:00,13.73,13.74,13.72,13.72,108000.0,10.3456,10.3532,10.3381,10.3381,108000.0
2012-02-13 11:15:00,13.72,13.72,13.7,13.71,94800.0,10.3381,10.3381,10.323,10.3305,94800.0
2012-02-13 11:20:00,13.72,13.72,13.68,13.7,193600.0,10.3381,10.3381,10.3079,10.323,193600.0
2012-02-13 11:25:00,13.7,13.7,13.69,13.69,193200.0,10.323,10.323,10.3155,10.3155,193200.0
2012-02-13 11:30:00,13.7,13.71,13.7,13.7,205800.0,10.323,10.3305,10.323,10.323,205800.0
2012-02-13 11:35:00,13.7,13.71,13.69,13.7,121200.0,10.323,10.3305,10.3155,10.323,121200.0
2012-02-13 11:40:00,13.71,13.71,13.69,13.7,160400.0,10.3305,10.3305,10.3155,10.323,160400.0
2012-02-13 11:45:00,13.69,13.74,13.69,13.72,336600.0,10.3155,10.3532,10.3155,10.3381,336600.0
2012-02-13 11:50:00,13.73,13.74,13.73,13.74,71400.0,10.3456,10.3532,10.3456,10.3532,71400.0
2012-02-13 11:55:00,13.74,13.74,13.73,13.74,40400.0,10.3532,10.3532,10.3456,10.3532,40400.0
2012-02-13 12:00:00,13.73,13.74,13.73,13.74,101000.0,10.3456,10.3532,10.3456,10.3532,101000.0
2012-02-13 12:05:00,13.74,13.74,13.72,13.72,236400.0,10.3532,10.3532,10.3381,10.3381,236400.0
2012-02-13 12:10:00,13.72,13.72,13.72,13.72,23200.0,10.3381,10.3381,10.3381,10.3381,23200.0
2012-02-13 12:15:00,13.72,13.72,13.71,13.71,72800.0,10.3381,10.3381,10.3305,10.3305,72800.0
2012-02-13 12:20:00,13.72,13.72,13.71,13.71,28000.0,10.3381,10.3381,10.3305,10.3305,28000.0
2012-02-13 12:25:00,13.71,13.71,13.7,13.7,41400.0,10.3305,10.3305,10.323,10.323,41400.0
2012-02-13 12:30:00,13.7,13.7,13.7,13.7,61200.0,10.323,10.323,10.323,10.323,61200.0
2012-02-13 12:35:00,13.7,13.7,13.7,13.7,114800.0,10.323,10.323,10.323,10.323,114800.0
2012-02-13 12:40:00,13.7,13.7,13.69,13.69,124400.0,10.323,10.323,10.3155,10.3155,124400.0
2012-02-13 12:45:00,13.69,13.7,13.69,13.69,140200.0,10.3155,10.323,10.3155,10.3155,140200.0
2012-02-13 12:50:00,13.69,13.7,13.69,13.7,46600.0,10.3155,10.323,10.3155,10.323,46600.0
2012-02-13 12:55:00,13.7,13.7,13.69,13.69,53600.0,10.323,10.323,10.3155,10.3155,53600.0
2012-02-13 13:00:00,13.69,13.72,13.69,13.71,218600.0,10.3155,10.3381,10.3155,10.3305,218600.0
2012-02-13 13:05:00,13.71,13.72,13.71,13.72,33200.0,10.3305,10.3381,10.3305,10.3381,33200.0
2012-02-13 13:10:00,13.72,13.72,13.71,13.72,190200.0,10.3381,10.3381,10.3305,10.3381,190200.0
2012-02-13 13:15:00,13.72,13.73,13.72,13.72,90400.0,10.3381,10.3456,10.3381,10.3381,90400.0
2012-02-13 13:20:00,13.72,13.72,13.71,13.72,56200.0,10.3381,10.3381,10.3305,10.3381,56200.0
2012-02-13 13:25:00,13.72,13.72,13.71,13.71,83000.0,10.3381,10.3381,10.3305,10.3305,83000.0
2012-02-13 13:30:00,13.71,13.74,13.71,13.73,128800.0,10.3305,10.3532,10.3305,10.3456,128800.0
2012-02-13 13:35:00,13.74,13.74,13.73,13.73,68200.0,10.3532,10.3532,10.3456,10.3456,68200.0
2012-02-13 13:40:00,13.73,13.74,13.73,13.73,30200.0,10.3456,10.3532,10.3456,10.3456,30200.0
2012-02-13 13:45:00,13.73,13.74,13.73,13.74,74600.0,10.3456,10.3532,10.3456,10.3532,74600.0
2012-02-13 13:50:00,13.74,13.74,13.74,13.74,35200.0,10.3532,10.3532,10.3532,10.3532,35200.0
2012-02-13 13:55:00,13.74,13.74,13.72,13.72,69800.0,10.3532,10.3532,10.3381,10.3381,69800.0
2012-02-13 14:00:00,13.72,13.72,13.72,13.72,54600.0,10.3381,10.3381,10.3381,10.3381,54600.0
2012-02-13 14:05:00,13.72,13.72,13.71,13.72,75600.0,10.3381,10.3381,10.3305,10.3381,75600.0
2012-02-13 14:10:00,13.72,13.73,13.72,13.72,214400.0,10.3381,10.3456,10.3381,10.3381,214400.0
2012-02-13 14:15:00,13.72,13.72,13.72,13.72,60200.0,10.3381,10.3381,10.3381,10.3381,60200.0
2012-02-13 14:20:00,13.72,13.72,13.72,13.72,107600.0,10.3381,10.3381,10.3381,10.3381,107600.0
2012-02-13 14:25:00,13.72,13.72,13.71,13.71,127000.0,10.3381,10.3381,10.3305,10.3305,127000.0
2012-02-13 14:30:00,13.71,13.72,13.71,13.72,81600.0,10.3305,10.3381,10.3305,10.3381,81600.0
2012-02-13 14:35:00,13.72,13.74,13.72,13.72,195400.0,10.3381,10.3532,10.3381,10.3381,195400.0
2012-02-13 14:40:00,13.73,13.74,13.72,13.74,265800.0,10.3456,10.3532,10.3381,10.3532,265800.0
2012-02-13 14:45:00,13.74,13.74,13.72,13.72,121600.0,10.3532,10.3532,10.3381,10.3381,121600.0
2012-02-13 14:50:00,13.72,13.72,13.71,13.72,92400.0,10.3381,10.3381,10.3305,10.3381,92400.0
2012-02-13 14:55:00,13.72,13.72,13.71,13.71,43800.0,10.3381,10.3381,10.3305,10.3305,43800.0
2012-02-13 15:00:00,13.71,13.72,13.71,13.71,198400.0,10.3305,10.3381,10.3305,10.3305,198400.0
2012-02-13 15:05:00,13.72,13.72,13.7,13.7,112000.0,10.3381,10.3381,10.323,10.323,112000.0
2012-02-13 15:10:00,13.7,13.71,13.7,13.7,153200.0,10.323,10.3305,10.323,10.323,153200.0
2012-02-13 15:15:00,13.71,13.71,13.69,13.7,280800.0,10.3305,10.3305,10.3155,10.323,280800.0
2012-02-13 15:20:00,13.7,13.7,13.69,13.69,248200.0,10.323,10.323,10.3155,10.3155,248200.0
2012-02-13 15:25:00,13.69,13.7,13.69,13.69,105000.0,10.3155,10.323,10.3155,10.3155,105000.0
2012-02-13 15:30:00,13.69,13.7,13.69,13.7,152400.0,10.3155,10.323,10.3155,10.323,152400.0
2012-02-13 15:35:00,13.69,13.7,13.69,13.7,192800.0,10.3155,10.323,10.3155,10.323,192800.0
2012-02-13 15:40:00,13.7,13.7,13.69,13.69,215800.0,10.323,10.323,10.3155,10.3155,215800.0
2012-02-13 15:45:00,13.69,13.71,13.69,13.7,766400.0,10.3155,10.3305,10.3155,10.323,766400.0
2012-02-13 15:50:00,13.7,13.7,13.68,13.69,500000.0,10.323,10.323,10.3079,10.3155,500000.0
2012-02-13 15:55:00,13.69,13.71,13.69,13.7,668000.0,10.3155,10.3305,10.3155,10.323,668000.0
2012-02-14 09:30:00,13.61,13.63,13.55,13.59,779000.0,10.2552,10.2703,10.21,10.2401,779000.0
2012-02-14 09:35:00,13.58,13.63,13.58,13.6,310800.0,10.2326,10.2703,10.2326,10.2477,310800.0
2012-02-14 09:40:00,13.61,13.64,13.61,13.64,163000.0,10.2552,10.2778,10.2552,10.2778,163000.0
2012-02-14 09:45:00,13.64,13.68,13.64,13.66,491600.0,10.2778,10.3079,10.2778,10.2929,491600.0
2012-02-14 09:50:00,13.67,13.67,13.62,13.63,177800.0,10.3004,10.3004,10.2627,10.2703,177800.0
2012-02-14 09:55:00,13.63,13.66,13.62,13.63,134800.0,10.2703,10.2929,10.2627,10.2703,134800.0
2012-02-14 10:00:00,13.63,13.65,13.62,13.62,543400.0,10.2703,10.2853,10.2627,10.2627,543400.0
2012-02-14 10:05:00,13.63,13.63,13.6,13.6,173600.0,10.2703,10.2703,10.2477,10.2477,173600.0
2012-02-14 10:10:00,13.6,13.62,13.6,13.62,537000.0,10.2477,10.2627,10.2477,10.2627,537000.0
2012-02-14 10:15:00,13.62,13.62,13.6,13.6,414000.0,10.2627,10.2627,10.2477,10.2477,414000.0
2012-02-14 10:20:00,13.61,13.62,13.6,13.61,323600.0,10.2552,10.2627,10.2477,10.2552,323600.0
2012-02-14 10:25:00,13.61,13.62,13.61,13.62,839600.0,10.2552,10.2627,10.2552,10.2627,839600.0
2012-02-14 10:30:00,13.61,13.62,13.59,13.61,630400.0,10.2552,10.2627,10.2401,10.2552,630400.0
2012-02-14 10:35:00,13.61,13.61,13.59,13.59,313800.0,10.2552,10.2552,10.2401,10.2401,313800.0
2012-02-14 10:40:00,13.59,13.61,13.59,13.61,224400.0,10.2401,10.2552,10.2401,10.2552,224400.0
2012-02-14 10:45:00,13.6,13.62,13.6,13.62,235800.0,10.2477,10.2627,10.2477,10.2627,235800.0
2012-02-14 10:50:00,13.62,13.62,13.58,13.58,583800.0,10.2627,10.2627,10.2326,10.2326,583800.0
2012-02-14 10:55:00,13.58,13.58,13.56,13.57,258400.0,10.2326,10.2326,10.2175,10.2251,258400.0
2012-02-14 11:00:00,13.58,13.59,13.56,13.57,180000.0,10.2326,10.2401,10.2175,10.2251,180000.0
2012-02-14 11:05:00,13.57,13.6,13.57,13.6,228400.0,10.2251,10.2477,10.2251,10.2477,228400.0
2012-02-14 11:10:00,13.6,13.6,13.58,13.59,289600.0,10.2477,10.2477,10.2326,10.2401,289600.0
2012-02-14 11:15:00,13.59,13.6,13.58,13.59,416000.0,10.2401,10.2477,10.2326,10.2401,416000.0
2012-02-14 11:20:00,13.59,13.59,13.56,13.56,138400.0,10.2401,10.2401,10.2175,10.2175,138400.0
2012-02-14 11:25:00,13.56,13.59,13.56,13.59,275600.0,10.2175,10.2401,10.2175,10.2401,275600.0
2012-02-14 11:30:00,13.58,13.6,13.58,13.6,103000.0,10.2326,10.2477,10.2326,10.2477,103000.0
2012-02-14 11:35:00,13.6,13.6,13.59,13.6,126000.0,10.2477,10.2477,10.2401,10.2477,126000.0
2012-02-14 11:40:00,13.6,13.6,13.59,13.59,130200.0,10.2477,10.2477,10.2401,10.2401,130200.0
2012-02-14 11:45:00,13.59,13.61,13.58,13.61,124400.0,10.2401,10.2552,10.2326,10.2552,124400.0
2012-02-14 11:50:00,13.61,13.64,13.61,13.61,213400.0,10.2552,10.2778,10.2552,10.2552,213400.0
2012-02-14 11:55:00,13.62,13.62,13.6,13.61,139400.0,10.2627,10.2627,10.2477,10.2552,139400.0
2012-02-14 12:00:00,13.61,13.61,13.61,13.61,65200.0,10.2552,10.2552,10.2552,10.2552,65200.0
2012-02-14 12:05:00,13.61,13.61,13.6,13.61,131600.0,10.2552,10.2552,10.2477,10.2552,131600.0
2012-02-14 12:10:00,13.61,13.61,13.6,13.6,109200.0,10.2552,10.2552,10.2477,10.2477,109200.0
2012-02-14 12:15:00,13.6,13.61,13.59,13.59,161400.0,10.2477,10.2552,10.2401,10.2401,161400.0
2012-02-14 12:20:00,13.59,13.59,13.58,13.58,156200.0,10.2401,10.2401,10.2326,10.2326,156200.0
2012-02-14 12:25:00,13.59,13.61,13.58,13.61,166200.0,10.2401,10.2552,10.2326,10.2552,166200.0
2012-02-14 12:30:00,13.6,13.62,13.6,13.62,437600.0,10.2477,10.2627,10.2477,10.2627,437600.0
2012-02-14 12:35:00,13.62,13.63,13.61,13.63,108400.0,10.2627,10.2703,10.2552,10.2703,108400.0
2012-02-14 12:40:00,13.63,13.64,13.62,13.62,293200.0,10.2703,10.2778,10.2627,10.2627,293200.0
2012-02-14 12:45:00,13.62,13.63,13.62,13.62,94200.0,10.2627,10.2703,10.2627,10.2627,94200.0
2012-02-14 12:50:00,13.62,13.62,13.6,13.61,269400.0,10.2627,10.2627,10.2477,10.2552,269400.0
2012-02-14 12:55:00,13.61,13.61,13.59,13.59,345400.0,10.2552,10.2552,10.2401,10.2401,345400.0
2012-02-14 13:00:00,13.59,13.6,13.58,13.6,208400.0,10.2401,10.2477,10.2326,10.2477,208400.0
2012-02-14 13:05:00,13.6,13.61,13.6,13.61,303200.0,10.2477,10.2552,10.2477,10.2552,303200.0
2012-02-14 13:10:00,13.6,13.61,13.59,13.6,454600.0,10.2477,10.2552,10.2401,10.2477,454600.0
2012-02-14 13:15:00,13.6,13.6,13.59,13.59,263400.0,10.2477,10.2477,10.2401,10.2401,263400.0
2012-02-14 13:20:00,13.59,13.6,13.58,13.6,209000.0,10.2401,10.2477,10.2326,10.2477,209000.0
2012-02-14 13:25:00,13.6,13.61,13.59,13.59,302200.0,10.2477,10.2552,10.2401,10.2401,302200.0
2012-02-14 13:30:00,13.59,13.59,13.58,13.58,326000.0,10.2401,10.2401,10.2326,10.2326,326000.0
2012-02-14 13:35:00,13.58,13.58,13.57,13.58,611200.0,10.2326,10.2326,10.2251,10.2326,611200.0
2012-02-14 13:40:00,13.57,13.58,13.56,13.56,382400.0,10.2251,10.2326,10.2175,10.2175,382400.0
2012-02-14 13:45:00,13.56,13.57,13.56,13.56,149800.0,10.2175,10.2251,10.2175,10.2175,149800.0
2012-02-14 13:50:00,13.56,13.56,13.55,13.55,478600.0,10.2175,10.2175,10.21,10.21,478600.0
2012-02-14 13:55:00,13.55,13.56,13.54,13.56,299400.0,10.21,10.2175,10.2025,10.2175,299400.0
2012-02-14 14:00:00,13.56,13.56,13.55,13.55,349800.0,10.2175,10.2175,10.21,10.21,349800.0
2012-02-14 14:05:00,13.55,13.55,13.54,13.54,131400.0,10.21,10.21,10.2025,10.2025,131400.0
2012-02-14 14:10:00,13.54,13.56,13.54,13.54,331800.0,10.2025,10.2175,10.2025,10.2025,331800.0
2012-02-14 14:15:00,13.54,13.54,13.51,13.51,366200.0,10.2025,10.2025,10.1798,10.1798,366200.0
2012-02-14 14:20:00,13.52,13.52,13.5,13.5,656400.0,10.1874,10.1874,10.1723,10.1723,656400.0
2012-02-14 14:25:00,13.5,13.51,13.48,13.49,778200.0,10.1723,10.1798,10.1572,10.1648,778200.0
2012-02-14 14:30:00,13.48,13.49,13.47,13.47,1318200.0,10.1572,10.1648,10.1497,10.1497,1318200.0
2012-02-14 14:35:00,13.47,13.49,13.47,13.49,493000.0,10.1497,10.1648,10.1497,10.1648,493000.0
2012-02-14 14:40:00,13.49,13.5,13.48,13.49,431200.0,10.1648,10.1723,10.1572,10.1648,431200.0
2012-02-14 14:45:00,13.49,13.5,13.47,13.47,516800.0,10.1648,10.1723,10.1497,10.1497,516800.0
2012-02-14 14:50:00,13.47,13.49,13.47,13.49,552400.0,10.1497,10.1648,10.1497,10.1648,552400.0
2012-02-14 14:55:00,13.49,13.51,13.49,13.49,1003000.0,10.1648,10.1798,10.1648,10.1648,1003000.0
2012-02-14 15:00:00,13.49,13.52,13.48,13.51,800200.0,10.1648,10.1874,10.1572,10.1798,800200.0
2012-02-14 15:05:00,13.51,13.51,13.49,13.49,319400.0,10.1798,10.1798,10.1648,10.1648,319400.0
2012-02-14 15:10:00,13.49,13.5,13.48,13.49,556600.0,10.1648,10.1723,10.1572,10.1648,556600.0
2012-02-14 15:15:00,13.49,13.49,13.49,13.49,110400.0,10.1648,10.1648,10.1648,10.1648,110400.0
2012-02-14 15:20:00,13.49,13.51,13.49,13.51,653600.0,10.1648,10.1798,10.1648,10.1798,653600.0
2012-02-14 15:25:00,13.51,13.52,13.5,13.5,790600.0,10.1798,10.1874,10.1723,10.1723,790600.0
2012-02-14 15:30:00,13.5,13.52,13.49,13.52,525200.0,10.1723,10.1874,10.1648,10.1874,525200.0
2012-02-14 15:35:00,13.52,13.57,13.52,13.56,331000.0,10.1874,10.2251,10.1874,10.2175,331000.0
2012-02-14 15:40:00,13.56,13.59,13.56,13.58,531600.0,10.2175,10.2401,10.2175,10.2326,531600.0
2012-02-14 15:45:00,13.58,13.61,13.58,13.61,745600.0,10.2326,10.2552,10.2326,10.2552,745600.0
2012-02-14 15:50:00,13.61,13.63,13.58,13.6,1653000.0,10.2552,10.2703,10.2326,10.2477,1653000.0
2012-02-14 15:55:00,13.6,13.63,13.59,13.63,1493200.0,10.2477,10.2703,10.2401,10.2703,1493200.0
2012-02-15 09:30:00,14.49,14.5,14.15,14.38,4348000.0,10.9183,10.9258,10.6621,10.8354,4348000.0
2012-02-15 09:35:00,14.38,14.53,14.37,14.38,3773600.0,10.8354,10.9484,10.8279,10.8354,3773600.0
2012-02-15 09:40:00,14.38,14.42,14.31,14.35,2064400.0,10.8354,10.8655,10.7827,10.8128,2064400.0
2012-02-15 09:45:00,14.35,14.38,14.3,14.36,1648200.0,10.8128,10.8354,10.7751,10.8203,1648200.0
2012-02-15 09:50:00,14.36,14.45,14.36,14.42,1520200.0,10.8203,10.8881,10.8203,10.8655,1520200.0
2012-02-15 09:55:00,14.42,14.43,14.34,14.42,1516800.0,10.8655,10.8731,10.8053,10.8655,1516800.0
2012-02-15 10:00:00,14.42,14.43,14.36,14.38,1180800.0,10.8655,10.8731,10.8203,10.8354,1180800.0
2012-02-15 10:05:00,14.38,14.46,14.38,14.46,1341400.0,10.8354,10.8957,10.8354,10.8957,1341400.0
2012-02-15 10:10:00,14.46,14.46,14.4,14.42,1182000.0,10.8957,10.8957,10.8505,10.8655,1182000.0
2012-02-15 10:15:00,14.43,14.45,14.4,14.43,1072800.0,10.8731,10.8881,10.8505,10.8731,1072800.0
2012-02-15 10:20:00,14.43,14.45,14.41,14.43,1449800.0,10.8731,10.8881,10.858,10.8731,1449800.0
2012-02-15 10:25:00,14.43,14.43,14.38,14.41,1406800.0,10.8731,10.8731,10.8354,10.858,1406800.0
2012-02-15 10:30:00,14.42,14.43,14.4,14.41,1047000.0,10.8655,10.8731,10.8505,10.858,1047000.0
2012-02-15 10:35:00,14.42,14.42,14.35,14.35,987200.0,10.8655,10.8655,10.8128,10.8128,987200.0
2012-02-15 10:40:00,14.36,14.37,14.33,14.37,1429200.0,10.8203,10.8279,10.7977,10.8279,1429200.0
2012-02-15 10:45:00,14.37,14.38,14.31,14.31,1375600.0,10.8279,10.8354,10.7827,10.7827,1375600.0
2012-02-15 10:50:00,14.31,14.37,14.3,14.35,950600.0,10.7827,10.8279,10.7751,10.8128,950600.0
2012-02-15 10:55:00,14.35,14.38,14.34,14.34,729400.0,10.8128,10.8354,10.8053,10.8053,729400.0
2012-02-15 11:00:00,14.34,14.4,14.34,14.4,673600.0,10.8053,10.8505,10.8053,10.8505,673600.0
2012-02-15 11:05:00,14.4,14.4,14.36,14.38,935600.0,10.8505,10.8505,10.8203,10.8354,935600.0
2012-02-15 11:10:00,14.37,14.38,14.34,14.35,1311000.0,10.8279,10.8354,10.8053,10.8128,1311000.0
2012-02-15 11:15:00,14.36,14.38,14.35,14.38,404000.0,10.8203,10.8354,10.8128,10.8354,404000.0
2012-02-15 11:20:00,14.38,14.4,14.35,14.36,652800.0,10.8354,10.8505,10.8128,10.8203,652800.0
2012-02-15 11:25:00,14.36,14.37,14.31,14.32,793200.0,10.8203,10.8279,10.7827,10.7902,793200.0
2012-02-15 11:30:00,14.33,14.33,14.29,14.29,579800.0,10.7977,10.7977,10.7676,10.7676,579800.0
2012-02-15 11:35:00,14.29,14.33,14.28,14.31,788200.0,10.7676,10.7977,10.76,10.7827,788200.0
2012-02-15 11:40:00,14.32,14.35,14.31,14.33,1039200.0,10.7902,10.8128,10.7827,10.7977,1039200.0
2012-02-15 11:45:00,14.33,14.35,14.33,14.34,641800.0,10.7977,10.8128,10.7977,10.8053,641800.0
2012-02-15 11:50:00,14.34,14.34,14.31,14.31,251600.0,10.8053,10.8053,10.7827,10.7827,251600.0
2012-02-15 11:55:00,14.31,14.34,14.31,14.33,450200.0,10.7827,10.8053,10.7827,10.7977,450200.0
2012-02-15 12:00:00,14.33,14.34,14.32,14.33,361600.0,10.7977,10.8053,10.7902,10.7977,361600.0
2012-02-15 12:05:00,14.33,14.35,14.33,14.33,366200.0,10.7977,10.8128,10.7977,10.7977,366200.0
2012-02-15 12:10:00,14.33,14.34,14.32,14.33,302200.0,10.7977,10.8053,10.7902,10.7977,302200.0
2012-02-15 12:15:00,14.33,14.33,14.31,14.32,258600.0,10.7977,10.7977,10.7827,10.7902,258600.0
2012-02-15 12:20:00,14.32,14.33,14.3,14.31,261000.0,10.7902,10.7977,10.7751,10.7827,261000.0
2012-02-15 12:25:00,14.31,14.32,14.28,14.29,729800.0,10.7827,10.7902,10.76,10.7676,729800.0
2012-02-15 12:30:00,14.29,14.29,14.26,14.28,422600.0,10.7676,10.7676,10.745,10.76,422600.0
2012-02-15 12:35:00,14.28,14.3,14.28,14.3,345800.0,10.76,10.7751,10.76,10.7751,345800.0
2012-02-15 12:40:00,14.3,14.31,14.29,14.3,275600.0,10.7751,10.7827,10.7676,10.7751,275600.0
2012-02-15 12:45:00,14.3,14.33,14.29,14.31,607000.0,10.7751,10.7977,10.7676,10.7827,607000.0
2012-02-15 12:50:00,14.31,14.31,14.27,14.28,642400.0,10.7827,10.7827,10.7525,10.76,642400.0
2012-02-15 12:55:00,14.28,14.29,14.27,14.27,405600.0,10.76,10.7676,10.7525,10.7525,405600.0
2012-02-15 13:00:00,14.27,14.29,14.24,14.29,1006400.0,10.7525,10.7676,10.7299,10.7676,1006400.0
2012-02-15 13:05:00,14.29,14.31,14.28,14.3,577600.0,10.7676,10.7827,10.76,10.7751,577600.0
2012-02-15 13:10:00,14.3,14.3,14.27,14.27,438800.0,10.7751,10.7751,10.7525,10.7525,438800.0
2012-02-15 13:15:00,14.28,14.31,14.27,14.31,366600.0,10.76,10.7827,10.7525,10.7827,366600.0
2012-02-15 13:20:00,14.31,14.32,14.29,14.3,517200.0,10.7827,10.7902,10.7676,10.7751,517200.0
2012-02-15 13:25:00,14.3,14.3,14.28,14.3,156000.0,10.7751,10.7751,10.76,10.7751,156000.0
2012-02-15 13:30:00,14.3,14.31,14.29,14.3,694600.0,10.7751,10.7827,10.7676,10.7751,694600.0
2012-02-15 13:35:00,14.3,14.33,14.29,14.33,456600.0,10.7751,10.7977,10.7676,10.7977,456600.0
2012-02-15 13:40:00,14.33,14.34,14.31,14.33,318800.0,10.7977,10.8053,10.7827,10.7977,318800.0
2012-02-15 13:45:00,14.34,14.35,14.32,14.33,238200.0,10.8053,10.8128,10.7902,10.7977,238200.0
2012-02-15 13:50:00,14.33,14.36,14.33,14.34,392000.0,10.7977,10.8203,10.7977,10.8053,392000.0
2012-02-15 13:55:00,14.34,14.35,14.33,14.35,261800.0,10.8053,10.8128,10.7977,10.8128,261800.0
2012-02-15 14:00:00,14.35,14.36,14.31,14.31,647600.0,10.8128,10.8203,10.7827,10.7827,647600.0
2012-02-15 14:05:00,14.31,14.31,14.3,14.31,426800.0,10.7827,10.7827,10.7751,10.7827,426800.0
2012-02-15 14:10:00,14.31,14.31,14.27,14.27,328600.0,10.7827,10.7827,10.7525,10.7525,328600.0
2012-02-15 14:15:00,14.27,14.3,14.27,14.27,603400.0,10.7525,10.7751,10.7525,10.7525,603400.0
2012-02-15 14:20:00,14.27,14.28,14.25,14.28,163400.0,10.7525,10.76,10.7374,10.76,163400.0
2012-02-15 14:25:00,14.28,14.31,14.27,14.31,264200.0,10.76,10.7827,10.7525,10.7827,264200.0
2012-02-15 14:30:00,14.31,14.31,14.3,14.3,326400.0,10.7827,10.7827,10.7751,10.7751,326400.0
2012-02-15 14:35:00,14.3,14.31,14.28,14.28,223600.0,10.7751,10.7827,10.76,10.76,223600.0
2012-02-15 14:40:00,14.28,14.3,14.28,14.3,343200.0,10.76,10.7751,10.76,10.7751,343200.0
2012-02-15 14:45:00,14.3,14.32,14.28,14.31,256800.0,10.7751,10.7902,10.76,10.7827,256800.0
2012-02-15 14:50:00,14.31,14.34,14.3,14.3,279800.0,10.7827,10.8053,10.7751,10.7751,279800.0
2012-02-15 14:55:00,14.3,14.3,14.27,14.27,421000.0,10.7751,10.7751,10.7525,10.7525,421000.0
2012-02-15 15:00:00,14.27,14.28,14.24,14.25,535800.0,10.7525,10.76,10.7299,10.7374,535800.0
2012-02-15 15:05:00,14.25,14.27,14.24,14.24,316000.0,10.7374,10.7525,10.7299,10.7299,316000.0
2012-02-15 15:10:00,14.25,14.26,14.22,14.26,762000.0,10.7374,10.745,10.7148,10.745,762000.0
2012-02-15 15:15:00,14.26,14.28,14.25,14.26,502400.0,10.745,10.76,10.7374,10.745,502400.0
2012-02-15 15:20:00,14.26,14.27,14.24,14.24,769200.0,10.745,10.7525,10.7299,10.7299,769200.0
2012-02-15 15:25:00,14.24,14.26,14.23,14.24,611200.0,10.7299,10.745,10.7224,10.7299,611200.0
2012-02-15 15:30:00,14.24,14.26,14.22,14.24,855200.0,10.7299,10.745,10.7148,10.7299,855200.0
2012-02-15 15:35:00,14.24,14.26,14.23,14.25,1155000.0,10.7299,10.745,10.7224,10.7374,1155000.0
2012-02-15 15:40:00,14.25,14.26,14.23,14.26,801000.0,10.7374,10.745,10.7224,10.745,801000.0
2012-02-15 15:45:00,14.25,14.28,14.24,14.26,1121000.0,10.7374,10.76,10.7299,10.745,1121000.0
2012-02-15 15:50:00,14.26,14.28,14.24,14.27,1163000.0,10.745,10.76,10.7299,10.7525,1163000.0
2012-02-15 15:55:00,14.26,14.28,14.24,14.26,3668000.0,10.745,10.76,10.7299,10.745,3668000.0
2012-02-16 09:30:00,14.36,14.4,14.31,14.31,947400.0,10.8203,10.8505,10.7827,10.7827,947400.0
2012-02-16 09:35:00,14.31,14.33,14.25,14.31,508200.0,10.7827,10.7977,10.7374,10.7827,508200.0
2012-02-16 09:40:00,14.31,14.36,14.28,14.35,898600.0,10.7827,10.8203,10.76,10.8128,898600.0
2012-02-16 09:45:00,14.36,14.37,14.29,14.29,1097800.0,10.8203,10.8279,10.7676,10.7676,1097800.0
2012-02-16 09:50:00,14.29,14.31,14.23,14.23,761400.0,10.7676,10.7827,10.7224,10.7224,761400.0
2012-02-16 09:55:00,14.23,14.28,14.22,14.28,410400.0,10.7224,10.76,10.7148,10.76,410400.0
2012-02-16 10:00:00,14.28,14.31,14.27,14.3,759000.0,10.76,10.7827,10.7525,10.7751,759000.0
2012-02-16 10:05:00,14.3,14.34,14.29,14.3,793800.0,10.7751,10.8053,10.7676,10.7751,793800.0
2012-02-16 10:10:00,14.3,14.31,14.27,14.29,355000.0,10.7751,10.7827,10.7525,10.7676,355000.0
2012-02-16 10:15:00,14.3,14.3,14.25,14.27,373600.0,10.7751,10.7751,10.7374,10.7525,373600.0
2012-02-16 10:20:00,14.27,14.28,14.25,14.27,404600.0,10.7525,10.76,10.7374,10.7525,404600.0
2012-02-16 10:25:00,14.27,14.32,14.26,14.31,1249400.0,10.7525,10.7902,10.745,10.7827,1249400.0
2012-02-16 10:30:00,14.31,14.33,14.27,14.27,512000.0,10.7827,10.7977,10.7525,10.7525,512000.0
2012-02-16 10:35:00,14.27,14.28,14.24,14.24,414200.0,10.7525,10.76,10.7299,10.7299,414200.0
2012-02-16 10:40:00,14.24,14.24,14.21,14.21,255400.0,10.7299,10.7299,10.7073,10.7073,255400.0
2012-02-16 10:45:00,14.21,14.22,14.2,14.2,211600.0,10.7073,10.7148,10.6998,10.6998,211600.0
2012-02-16 10:50:00,14.2,14.22,14.2,14.22,196800.0,10.6998,10.7148,10.6998,10.7148,196800.0
2012-02-16 10:55:00,14.22,14.22,14.2,14.21,241000.0,10.7148,10.7148,10.6998,10.7073,241000.0
2012-02-16 11:00:00,14.21,14.24,14.21,14.24,309200.0,10.7073,10.7299,10.7073,10.7299,309200.0
2012-02-16 11:05:00,14.24,14.26,14.24,14.24,327000.0,10.7299,10.745,10.7299,10.7299,327000.0
2012-02-16 11:10:00,14.24,14.26,14.24,14.26,145600.0,10.7299,10.745,10.7299,10.745,145600.0
2012-02-16 11:15:00,14.26,14.29,14.26,14.27,478200.0,10.745,10.7676,10.745,10.7525,478200.0
2012-02-16 11:20:00,14.27,14.28,14.26,14.28,951600.0,10.7525,10.76,10.745,10.76,951600.0
2012-02-16 11:25:00,14.28,14.28,14.26,14.28,325400.0,10.76,10.76,10.745,10.76,325400.0
2012-02-16 11:30:00,14.28,14.28,14.25,14.27,242800.0,10.76,10.76,10.7374,10.7525,242800.0
2012-02-16 11:35:00,14.28,14.31,14.28,14.3,367800.0,10.76,10.7827,10.76,10.7751,367800.0
2012-02-16 11:40:00,14.3,14.3,14.29,14.29,188400.0,10.7751,10.7751,10.7676,10.7676,188400.0
2012-02-16 11:45:00,14.29,14.29,14.28,14.28,149800.0,10.7676,10.7676,10.76,10.76,149800.0
2012-02-16 11:50:00,14.28,14.29,14.27,14.29,424200.0,10.76,10.7676,10.7525,10.7676,424200.0
2012-02-16 11:55:00,14.29,14.3,14.28,14.28,352600.0,10.7676,10.7751,10.76,10.76,352600.0
2012-02-16 12:00:00,14.28,14.29,14.28,14.29,176400.0,10.76,10.7676,10.76,10.7676,176400.0
2012-02-16 12:05:00,14.29,14.29,14.27,14.29,259800.0,10.7676,10.7676,10.7525,10.7676,259800.0
2012-02-16 12:10:00,14.29,14.3,14.28,14.3,415200.0,10.7676,10.7751,10.76,10.7751,415200.0
2012-02-16 12:15:00,14.3,14.3,14.29,14.3,257200.0,10.7751,10.7751,10.7676,10.7751,257200.0
2012-02-16 12:20:00,14.3,14.34,14.29,14.33,611800.0,10.7751,10.8053,10.7676,10.7977,611800.0
2012-02-16 12:25:00,14.33,14.36,14.33,14.35,540200.0,10.7977,10.8203,10.7977,10.8128,540200.0
2012-02-16 12:30:00,14.35,14.36,14.35,14.36,334000.0,10.8128,10.8203,10.8128,10.8203,334000.0
2012-02-16 12:35:00,14.36,14.37,14.35,14.36,538000.0,10.8203,10.8279,10.8128,10.8203,538000.0
2012-02-16 12:40:00,14.36,14.37,14.34,14.35,258600.0,10.8203,10.8279,10.8053,10.8128,258600.0
2012-02-16 12:45:00,14.35,14.36,14.33,14.33,234400.0,10.8128,10.8203,10.7977,10.7977,234400.0
2012-02-16 12:50:00,14.33,14.35,14.31,14.35,554600.0,10.7977,10.8128,10.7827,10.8128,554600.0
2012-02-16 12:55:00,14.35,14.36,14.35,14.36,560800.0,10.8128,10.8203,10.8128,10.8203,560800.0
2012-02-16 13:00:00,14.36,14.39,14.35,14.39,982200.0,10.8203,10.8429,10.8128,10.8429,982200.0
2012-02-16 13:05:00,14.38,14.4,14.35,14.35,454600.0,10.8354,10.8505,10.8128,10.8128,454600.0
2012-02-16 13:10:00,14.36,14.39,14.35,14.38,456800.0,10.8203,10.8429,10.8128,10.8354,456800.0
2012-02-16 13:15:00,14.38,14.4,14.38,14.4,314400.0,10.8354,10.8505,10.8354,10.8505,314400.0
2012-02-16 13:20:00,14.4,14.4,14.37,14.38,315400.0,10.8505,10.8505,10.8279,10.8354,315400.0
2012-02-16 13:25:00,14.38,14.38,14.37,14.37,247600.0,10.8354,10.8354,10.8279,10.8279,247600.0
2012-02-16 13:30:00,14.37,14.38,14.35,14.37,524200.0,10.8279,10.8354,10.8128,10.8279,524200.0
2012-02-16 13:35:00,14.37,14.39,14.37,14.38,490200.0,10.8279,10.8429,10.8279,10.8354,490200.0
2012-02-16 13:40:00,14.38,14.38,14.37,14.38,136400.0,10.8354,10.8354,10.8279,10.8354,136400.0
2012-02-16 13:45:00,14.38,14.38,14.37,14.38,165200.0,10.8354,10.8354,10.8279,10.8354,165200.0
2012-02-16 13:50:00,14.38,14.38,14.36,14.36,267800.0,10.8354,10.8354,10.8203,10.8203,267800.0
2012-02-16 13:55:00,14.37,14.37,14.36,14.37,57000.0,10.8279,10.8279,10.8203,10.8279,57000.0
2012-02-16 14:00:00,14.37,14.37,14.35,14.36,592200.0,10.8279,10.8279,10.8128,10.8203,592200.0
2012-02-16 14:05:00,14.36,14.36,14.34,14.34,387000.0,10.8203,10.8203,10.8053,10.8053,387000.0
2012-02-16 14:10:00,14.34,14.35,14.33,14.35,245000.0,10.8053,10.8128,10.7977,10.8128,245000.0
2012-02-16 14:15:00,14.34,14.35,14.33,14.33,211600.0,10.8053,10.8128,10.7977,10.7977,211600.0
2012-02-16 14:20:00,14.33,14.33,14.33,14.33,108800.0,10.7977,10.7977,10.7977,10.7977,108800.0
2012-02-16 14:25:00,14.33,14.34,14.32,14.33,184800.0,10.7977,10.8053,10.7902,10.7977,184800.0
2012-02-16 14:30:00,14.33,14.35,14.33,14.34,216800.0,10.7977,10.8128,10.7977,10.8053,216800.0
2012-02-16 14:35:00,14.34,14.34,14.33,14.33,212400.0,10.8053,10.8053,10.7977,10.7977,212400.0
2012-02-16 14:40:00,14.33,14.35,14.33,14.35,380600.0,10.7977,10.8128,10.7977,10.8128,380600.0
2012-02-16 14:45:00,14.35,14.36,14.35,14.36,342200.0,10.8128,10.8203,10.8128,10.8203,342200.0
2012-02-16 14:50:00,14.36,14.36,14.35,14.35,118000.0,10.8203,10.8203,10.8128,10.8128,118000.0
2012-02-16 14:55:00,14.36,14.36,14.35,14.35,155400.0,10.8203,10.8203,10.8128,10.8128,155400.0
2012-02-16 15:00:00,14.35,14.36,14.34,14.34,292800.0,10.8128,10.8203,10.8053,10.8053,292800.0
2012-02-16 15:05:00,14.34,14.36,14.33,14.34,527800.0,10.8053,10.8203,10.7977,10.8053,527800.0
2012-02-16 15:10:00,14.35,14.35,14.31,14.33,313800.0,10.8128,10.8128,10.7827,10.7977,313800.0
2012-02-16 15:15:00,14.33,14.33,14.31,14.32,192600.0,10.7977,10.7977,10.7827,10.7902,192600.0
2012-02-16 15:20:00,14.32,14.33,14.31,14.33,355400.0,10.7902,10.7977,10.7827,10.7977,355400.0
2012-02-16 15:25:00,14.33,14.34,14.32,14.33,283400.0,10.7977,10.8053,10.7902,10.7977,283400.0
2012-02-16 15:30:00,14.33,14.33,14.31,14.32,237400.0,10.7977,10.7977,10.7827,10.7902,237400.0
2012-02-16 15:35:00,14.33,14.33,14.31,14.33,237000.0,10.7977,10.7977,10.7827,10.7977,237000.0
2012-02-16 15:40:00,14.33,14.33,14.32,14.33,395600.0,10.7977,10.7977,10.7902,10.7977,395600.0
2012-02-16 15:45:00,14.33,14.34,14.31,14.34,506400.0,10.7977,10.8053,10.7827,10.8053,506400.0
2012-02-16 15:50:00,14.34,14.34,14.32,14.34,1309800.0,10.8053,10.8053,10.7902,10.8053,1309800.0
2012-02-16 15:55:00,14.34,14.34,14.31,14.33,1183000.0,10.8053,10.8053,10.7827,10.7977,1183000.0
2012-02-17 09:30:00,14.27,14.28,14.21,14.22,8231800.0,10.7525,10.76,10.7073,10.7148,8231800.0
2012-02-17 09:35:00,14.22,14.27,14.2,14.26,812000.0,10.7148,10.7525,10.6998,10.745,812000.0
2012-02-17 09:40:00,14.26,14.38,14.26,14.38,733400.0,10.745,10.8354,10.745,10.8354,733400.0
2012-02-17 09:45:00,14.38,14.39,14.36,14.36,279600.0,10.8354,10.8429,10.8203,10.8203,279600.0
2012-02-17 09:50:00,14.36,14.37,14.35,14.35,287600.0,10.8203,10.8279,10.8128,10.8128,287600.0
2012-02-17 09:55:00,14.35,14.35,14.34,14.34,153400.0,10.8128,10.8128,10.8053,10.8053,153400.0
2012-02-17 10:00:00,14.34,14.34,14.31,14.31,324600.0,10.8053,10.8053,10.7827,10.7827,324600.0
2012-02-17 10:05:00,14.31,14.32,14.31,14.32,213400.0,10.7827,10.7902,10.7827,10.7902,213400.0
2012-02-17 10:10:00,14.31,14.34,14.31,14.34,293200.0,10.7827,10.8053,10.7827,10.8053,293200.0
2012-02-17 10:15:00,14.34,14.36,14.33,14.36,411600.0,10.8053,10.8203,10.7977,10.8203,411600.0
2012-02-17 10:20:00,14.36,14.36,14.34,14.34,865400.0,10.8203,10.8203,10.8053,10.8053,865400.0
2012-02-17 10:25:00,14.34,14.36,14.33,14.33,360600.0,10.8053,10.8203,10.7977,10.7977,360600.0
2012-02-17 10:30:00,14.34,14.36,14.33,14.35,808000.0,10.8053,10.8203,10.7977,10.8128,808000.0
2012-02-17 10:35:00,14.35,14.36,14.34,14.35,323200.0,10.8128,10.8203,10.8053,10.8128,323200.0
2012-02-17 10:40:00,14.35,14.36,14.34,14.36,488400.0,10.8128,10.8203,10.8053,10.8203,488400.0
2012-02-17 10:45:00,14.36,14.37,14.34,14.35,563000.0,10.8203,10.8279,10.8053,10.8128,563000.0
2012-02-17 10:50:00,14.35,14.36,14.33,14.34,367200.0,10.8128,10.8203,10.7977,10.8053,367200.0
2012-02-17 10:55:00,14.33,14.34,14.33,14.33,223800.0,10.7977,10.8053,10.7977,10.7977,223800.0
2012-02-17 11:00:00,14.33,14.34,14.31,14.34,470800.0,10.7977,10.8053,10.7827,10.8053,470800.0
2012-02-17 11:05:00,14.34,14.34,14.33,14.34,161400.0,10.8053,10.8053,10.7977,10.8053,161400.0
2012-02-17 11:10:00,14.34,14.35,14.31,14.35,327600.0,10.8053,10.8128,10.7827,10.8128,327600.0
2012-02-17 11:15:00,14.34,14.38,14.34,14.37,412200.0,10.8053,10.8354,10.8053,10.8279,412200.0
2012-02-17 11:20:00,14.38,14.38,14.37,14.38,204400.0,10.8354,10.8354,10.8279,10.8354,204400.0
2012-02-17 11:25:00,14.38,14.4,14.37,14.37,494200.0,10.8354,10.8505,10.8279,10.8279,494200.0
2012-02-17 11:30:00,14.37,14.38,14.35,14.38,405600.0,10.8279,10.8354,10.8128,10.8354,405600.0
2012-02-17 11:35:00,14.38,14.4,14.38,14.4,221800.0,10.8354,10.8505,10.8354,10.8505,221800.0
2012-02-17 11:40:00,14.4,14.4,14.39,14.4,161800.0,10.8505,10.8505,10.8429,10.8505,161800.0
2012-02-17 11:45:00,14.4,14.4,14.38,14.38,103000.0,10.8505,10.8505,10.8354,10.8354,103000.0
2012-02-17 11:50:00,14.38,14.38,14.37,14.37,93000.0,10.8354,10.8354,10.8279,10.8279,93000.0
2012-02-17 11:55:00,14.37,14.38,14.36,14.38,383400.0,10.8279,10.8354,10.8203,10.8354,383400.0
2012-02-17 12:00:00,14.38,14.38,14.37,14.38,201600.0,10.8354,10.8354,10.8279,10.8354,201600.0
2012-02-17 12:05:00,14.37,14.38,14.37,14.38,145800.0,10.8279,10.8354,10.8279,10.8354,145800.0
2012-02-17 12:10:00,14.37,14.38,14.37,14.37,83400.0,10.8279,10.8354,10.8279,10.8279,83400.0
2012-02-17 12:15:00,14.37,14.38,14.37,14.38,169800.0,10.8279,10.8354,10.8279,10.8354,169800.0
2012-02-17 12:20:00,14.38,14.39,14.38,14.39,69200.0,10.8354,10.8429,10.8354,10.8429,69200.0
2012-02-17 12:25:00,14.39,14.39,14.38,14.39,65600.0,10.8429,10.8429,10.8354,10.8429,65600.0
2012-02-17 12:30:00,14.38,14.39,14.38,14.38,79200.0,10.8354,10.8429,10.8354,10.8354,79200.0
2012-02-17 12:35:00,14.39,14.41,14.38,14.41,265000.0,10.8429,10.858,10.8354,10.858,265000.0
2012-02-17 12:40:00,14.41,14.41,14.4,14.41,62200.0,10.858,10.858,10.8505,10.858,62200.0
2012-02-17 12:45:00,14.41,14.41,14.39,14.39,290800.0,10.858,10.858,10.8429,10.8429,290800.0
2012-02-17 12:50:00,14.39,14.4,14.39,14.39,850600.0,10.8429,10.8505,10.8429,10.8429,850600.0
2012-02-17 12:55:00,14.39,14.4,14.39,14.39,86000.0,10.8429,10.8505,10.8429,10.8429,86000.0
2012-02-17 13:00:00,14.39,14.39,14.37,14.38,316000.0,10.8429,10.8429,10.8279,10.8354,316000.0
2012-02-17 13:05:00,14.38,14.39,14.37,14.39,202800.0,10.8354,10.8429,10.8279,10.8429,202800.0
2012-02-17 13:10:00,14.39,14.42,14.39,14.42,209000.0,10.8429,10.8655,10.8429,10.8655,209000.0
2012-02-17 13:15:00,14.42,14.42,14.41,14.42,193800.0,10.8655,10.8655,10.858,10.8655,193800.0
2012-02-17 13:20:00,14.42,14.43,14.41,14.43,257000.0,10.8655,10.8731,10.858,10.8731,257000.0
2012-02-17 13:25:00,14.43,14.43,14.43,14.43,82600.0,10.8731,10.8731,10.8731,10.8731,82600.0
2012-02-17 13:30:00,14.43,14.43,14.42,14.42,191800.0,10.8731,10.8731,10.8655,10.8655,191800.0
2012-02-17 13:35:00,14.42,14.42,14.42,14.42,86200.0,10.8655,10.8655,10.8655,10.8655,86200.0
2012-02-17 13:40:00,14.42,14.44,14.42,14.43,214800.0,10.8655,10.8806,10.8655,10.8731,214800.0
2012-02-17 13:45:00,14.43,14.45,14.43,14.45,307200.0,10.8731,10.8881,10.8731,10.8881,307200.0
2012-02-17 13:50:00,14.45,14.47,14.44,14.47,455200.0,10.8881,10.9032,10.8806,10.9032,455200.0
2012-02-17 13:55:00,14.46,14.49,14.45,14.48,630000.0,10.8957,10.9183,10.8881,10.9107,630000.0
2012-02-17 14:00:00,14.48,14.51,14.48,14.5,859400.0,10.9107,10.9334,10.9107,10.9258,859400.0
2012-02-17 14:05:00,14.5,14.52,14.5,14.51,771000.0,10.9258,10.9409,10.9258,10.9334,771000.0
2012-02-17 14:10:00,14.51,14.52,14.51,14.52,427200.0,10.9334,10.9409,10.9334,10.9409,427200.0
2012-02-17 14:15:00,14.52,14.52,14.52,14.52,121000.0,10.9409,10.9409,10.9409,10.9409,121000.0
2012-02-17 14:20:00,14.52,14.54,14.52,14.53,454200.0,10.9409,10.956,10.9409,10.9484,454200.0
2012-02-17 14:25:00,14.53,14.55,14.53,14.55,394800.0,10.9484,10.9635,10.9484,10.9635,394800.0
2012-02-17 14:30:00,14.55,14.59,14.55,14.58,713000.0,10.9635,10.9936,10.9635,10.9861,713000.0
2012-02-17 14:35:00,14.58,14.6,14.58,14.59,433200.0,10.9861,11.0012,10.9861,10.9936,433200.0
2012-02-17 14:40:00,14.59,14.61,14.59,14.6,586400.0,10.9936,11.0087,10.9936,11.0012,586400.0
2012-02-17 14:45:00,14.6,14.62,14.6,14.61,661600.0,11.0012,11.0162,11.0012,11.0087,661600.0
2012-02-17 14:50:00,14.61,14.62,14.61,14.62,371400.0,11.0087,11.0162,11.0087,11.0162,371400.0
2012-02-17 14:55:00,14.62,14.63,14.61,14.61,694000.0,11.0162,11.0238,11.0087,11.0087,694000.0
2012-02-17 15:00:00,14.61,14.62,14.59,14.59,419200.0,11.0087,11.0162,10.9936,10.9936,419200.0
2012-02-17 15:05:00,14.59,14.59,14.56,14.58,392400.0,10.9936,10.9936,10.971,10.9861,392400.0
2012-02-17 15:10:00,14.57,14.59,14.57,14.59,564400.0,10.9786,10.9936,10.9786,10.9936,564400.0
2012-02-17 15:15:00,14.58,14.6,14.57,14.58,1284400.0,10.9861,11.0012,10.9786,10.9861,1284400.0
2012-02-17 15:20:00,14.58,14.58,14.55,14.55,652000.0,10.9861,10.9861,10.9635,10.9635,652000.0
2012-02-17 15:25:00,14.56,14.56,14.54,14.56,389600.0,10.971,10.971,10.956,10.971,389600.0
2012-02-17 15:30:00,14.56,14.56,14.55,14.56,920800.0,10.971,10.971,10.9635,10.971,920800.0
2012-02-17 15:35:00,14.56,14.59,14.56,14.59,1163000.0,10.971,10.9936,10.971,10.9936,1163000.0
2012-02-17 15:40:00,14.59,14.62,14.59,14.61,1076800.0,10.9936,11.0162,10.9936,11.0087,1076800.0
2012-02-17 15:45:00,14.61,14.62,14.6,14.61,749400.0,11.0087,11.0162,11.0012,11.0087,749400.0
2012-02-17 15:50:00,14.61,14.62,14.6,14.62,2519200.0,11.0087,11.0162,11.0012,11.0162,2519200.0
2012-02-17 15:55:00,14.62,14.62,14.59,14.59,2198000.0,11.0162,11.0162,10.9936,10.9936,2198000.0
2012-02-21 09:30:00,14.56,14.59,14.46,14.48,650200.0,10.971,10.9936,10.8957,10.9107,650200.0
2012-02-21 09:35:00,14.48,14.54,14.47,14.53,308200.0,10.9107,10.956,10.9032,10.9484,308200.0
2012-02-21 09:40:00,14.53,14.56,14.5,14.51,334200.0,10.9484,10.971,10.9258,10.9334,334200.0
2012-02-21 09:45:00,14.51,14.52,14.49,14.49,660800.0,10.9334,10.9409,10.9183,10.9183,660800.0
2012-02-21 09:50:00,14.49,14.49,14.48,14.49,250000.0,10.9183,10.9183,10.9107,10.9183,250000.0
2012-02-21 09:55:00,14.49,14.51,14.49,14.51,146800.0,10.9183,10.9334,10.9183,10.9334,146800.0
2012-02-21 10:00:00,14.51,14.53,14.5,14.51,656800.0,10.9334,10.9484,10.9258,10.9334,656800.0
2012-02-21 10:05:00,14.52,14.52,14.49,14.5,316400.0,10.9409,10.9409,10.9183,10.9258,316400.0
2012-02-21 10:10:00,14.5,14.53,14.49,14.52,748000.0,10.9258,10.9484,10.9183,10.9409,748000.0
2012-02-21 10:15:00,14.52,14.53,14.51,14.52,466000.0,10.9409,10.9484,10.9334,10.9409,466000.0
2012-02-21 10:20:00,14.52,14.52,14.5,14.51,208800.0,10.9409,10.9409,10.9258,10.9334,208800.0
2012-02-21 10:25:00,14.51,14.52,14.5,14.52,313400.0,10.9334,10.9409,10.9258,10.9409,313400.0
2012-02-21 10:30:00,14.52,14.52,14.51,14.52,103600.0,10.9409,10.9409,10.9334,10.9409,103600.0
2012-02-21 10:35:00,14.52,14.53,14.51,14.53,487200.0,10.9409,10.9484,10.9334,10.9484,487200.0
2012-02-21 10:40:00,14.53,14.53,14.51,14.51,370400.0,10.9484,10.9484,10.9334,10.9334,370400.0
2012-02-21 10:45:00,14.52,14.52,14.49,14.49,202200.0,10.9409,10.9409,10.9183,10.9183,202200.0
2012-02-21 10:50:00,14.49,14.52,14.49,14.49,245600.0,10.9183,10.9409,10.9183,10.9183,245600.0
2012-02-21 10:55:00,14.49,14.52,14.49,14.51,301600.0,10.9183,10.9409,10.9183,10.9334,301600.0
2012-02-21 11:00:00,14.51,14.51,14.49,14.49,239400.0,10.9334,10.9334,10.9183,10.9183,239400.0
2012-02-21 11:05:00,14.5,14.5,14.49,14.49,117400.0,10.9258,10.9258,10.9183,10.9183,117400.0
2012-02-21 11:10:00,14.49,14.5,14.48,14.5,161000.0,10.9183,10.9258,10.9107,10.9258,161000.0
2012-02-21 11:15:00,14.5,14.5,14.49,14.5,164800.0,10.9258,10.9258,10.9183,10.9258,164800.0
2012-02-21 11:20:00,14.5,14.5,14.49,14.5,53600.0,10.9258,10.9258,10.9183,10.9258,53600.0
2012-02-21 11:25:00,14.5,14.5,14.49,14.49,78000.0,10.9258,10.9258,10.9183,10.9183,78000.0
2012-02-21 11:30:00,14.49,14.5,14.49,14.49,231600.0,10.9183,10.9258,10.9183,10.9183,231600.0
2012-02-21 11:35:00,14.49,14.49,14.49,14.49,118200.0,10.9183,10.9183,10.9183,10.9183,118200.0
2012-02-21 11:40:00,14.49,14.5,14.49,14.49,205600.0,10.9183,10.9258,10.9183,10.9183,205600.0
2012-02-21 11:45:00,14.49,14.5,14.49,14.5,366200.0,10.9183,10.9258,10.9183,10.9258,366200.0
2012-02-21 11:50:00,14.5,14.5,14.49,14.49,95000.0,10.9258,10.9258,10.9183,10.9183,95000.0
2012-02-21 11:55:00,14.5,14.5,14.49,14.49,189000.0,10.9258,10.9258,10.9183,10.9183,189000.0
2012-02-21 12:00:00,14.49,14.51,14.49,14.51,297600.0,10.9183,10.9334,10.9183,10.9334,297600.0
2012-02-21 12:05:00,14.51,14.52,14.51,14.51,176600.0,10.9334,10.9409,10.9334,10.9334,176600.0
2012-02-21 12:10:00,14.52,14.52,14.51,14.52,98400.0,10.9409,10.9409,10.9334,10.9409,98400.0
2012-02-21 12:15:00,14.51,14.52,14.49,14.49,371800.0,10.9334,10.9409,10.9183,10.9183,371800.0
2012-02-21 12:20:00,14.49,14.52,14.49,14.52,837600.0,10.9183,10.9409,10.9183,10.9409,837600.0
2012-02-21 12:25:00,14.52,14.52,14.51,14.51,149600.0,10.9409,10.9409,10.9334,10.9334,149600.0
2012-02-21 12:30:00,14.52,14.52,14.5,14.51,277800.0,10.9409,10.9409,10.9258,10.9334,277800.0
2012-02-21 12:35:00,14.51,14.51,14.49,14.51,171600.0,10.9334,10.9334,10.9183,10.9334,171600.0
2012-02-21 12:40:00,14.51,14.52,14.5,14.52,235400.0,10.9334,10.9409,10.9258,10.9409,235400.0
2012-02-21 12:45:00,14.52,14.53,14.52,14.53,113800.0,10.9409,10.9484,10.9409,10.9484,113800.0
2012-02-21 12:50:00,14.53,14.53,14.52,14.52,102800.0,10.9484,10.9484,10.9409,10.9409,102800.0
2012-02-21 12:55:00,14.53,14.53,14.51,14.52,164600.0,10.9484,10.9484,10.9334,10.9409,164600.0
2012-02-21 13:00:00,14.52,14.54,14.52,14.54,162600.0,10.9409,10.956,10.9409,10.956,162600.0
2012-02-21 13:05:00,14.54,14.56,14.53,14.56,1039000.0,10.956,10.971,10.9484,10.971,1039000.0
2012-02-21 13:10:00,14.56,14.58,14.55,14.56,491200.0,10.971,10.9861,10.9635,10.971,491200.0
2012-02-21 13:15:00,14.56,14.56,14.54,14.54,162800.0,10.971,10.971,10.956,10.956,162800.0
2012-02-21 13:20:00,14.54,14.55,14.54,14.54,182200.0,10.956,10.9635,10.956,10.956,182200.0
2012-02-21 13:25:00,14.54,14.55,14.53,14.54,334600.0,10.956,10.9635,10.9484,10.956,334600.0
2012-02-21 13:30:00,14.54,14.56,14.53,14.56,403400.0,10.956,10.971,10.9484,10.971,403400.0
2012-02-21 13:35:00,14.56,14.56,14.55,14.56,141600.0,10.971,10.971,10.9635,10.971,141600.0
2012-02-21 13:40:00,14.56,14.56,14.53,14.54,163200.0,10.971,10.971,10.9484,10.956,163200.0
2012-02-21 13:45:00,14.54,14.55,14.54,14.55,51000.0,10.956,10.9635,10.956,10.9635,51000.0
2012-02-21 13:50:00,14.55,14.55,14.53,14.54,177600.0,10.9635,10.9635,10.9484,10.956,177600.0
2012-02-21 13:55:00,14.54,14.54,14.52,14.53,382800.0,10.956,10.956,10.9409,10.9484,382800.0
2012-02-21 14:00:00,14.53,14.54,14.52,14.53,311600.0,10.9484,10.956,10.9409,10.9484,311600.0
2012-02-21 14:05:00,14.53,14.53,14.53,14.53,71600.0,10.9484,10.9484,10.9484,10.9484,71600.0
2012-02-21 14:10:00,14.53,14.53,14.5,14.51,379800.0,10.9484,10.9484,10.9258,10.9334,379800.0
2012-02-21 14:15:00,14.51,14.51,14.5,14.51,164600.0,10.9334,10.9334,10.9258,10.9334,164600.0
2012-02-21 14:20:00,14.51,14.53,14.5,14.53,254400.0,10.9334,10.9484,10.9258,10.9484,254400.0
2012-02-21 14:25:00,14.53,14.53,14.52,14.53,96400.0,10.9484,10.9484,10.9409,10.9484,96400.0
2012-02-21 14:30:00,14.53,14.53,14.52,14.53,118000.0,10.9484,10.9484,10.9409,10.9484,118000.0
2012-02-21 14:35:00,14.52,14.54,14.52,14.53,696800.0,10.9409,10.956,10.9409,10.9484,696800.0
2012-02-21 14:40:00,14.53,14.55,14.53,14.55,249600.0,10.9484,10.9635,10.9484,10.9635,249600.0
2012-02-21 14:45:00,14.55,14.57,14.54,14.55,818800.0,10.9635,10.9786,10.956,10.9635,818800.0
2012-02-21 14:50:00,14.55,14.56,14.54,14.55,479000.0,10.9635,10.971,10.956,10.9635,479000.0
2012-02-21 14:55:00,14.54,14.56,14.54,14.55,440200.0,10.956,10.971,10.956,10.9635,440200.0
2012-02-21 15:00:00,14.54,14.55,14.53,14.54,233400.0,10.956,10.9635,10.9484,10.956,233400.0
2012-02-21 15:05:00,14.54,14.55,14.53,14.53,310200.0,10.956,10.9635,10.9484,10.9484,310200.0
2012-02-21 15:10:00,14.53,14.54,14.53,14.53,1099800.0,10.9484,10.956,10.9484,10.9484,1099800.0
2012-02-21 15:15:00,14.53,14.53,14.52,14.53,396400.0,10.9484,10.9484,10.9409,10.9484,396400.0
2012-02-21 15:20:00,14.52,14.53,14.52,14.53,346800.0,10.9409,10.9484,10.9409,10.9484,346800.0
2012-02-21 15:25:00,14.53,14.53,14.52,14.52,314200.0,10.9484,10.9484,10.9409,10.9409,314200.0
2012-02-21 15:30:00,14.53,14.53,14.49,14.5,334200.0,10.9484,10.9484,10.9183,10.9258,334200.0
2012-02-21 15:35:00,14.5,14.51,14.48,14.5,401800.0,10.9258,10.9334,10.9107,10.9258,401800.0
2012-02-21 15:40:00,14.5,14.52,14.49,14.51,420600.0,10.9258,10.9409,10.9183,10.9334,420600.0
2012-02-21 15:45:00,14.51,14.53,14.51,14.52,504600.0,10.9334,10.9484,10.9334,10.9409,504600.0
2012-02-21 15:50:00,14.52,14.53,14.5,14.52,1610800.0,10.9409,10.9484,10.9258,10.9409,1610800.0
2012-02-21 15:55:00,14.52,14.53,14.51,14.53,1327200.0,10.9409,10.9484,10.9334,10.9484,1327200.0
2012-02-22 09:30:00,14.49,14.54,14.44,14.46,553400.0,10.9183,10.956,10.8806,10.8957,553400.0
2012-02-22 09:35:00,14.47,14.49,14.41,14.45,500000.0,10.9032,10.9183,10.858,10.8881,500000.0
2012-02-22 09:40:00,14.45,14.49,14.44,14.49,333200.0,10.8881,10.9183,10.8806,10.9183,333200.0
2012-02-22 09:45:00,14.49,14.51,14.47,14.48,342800.0,10.9183,10.9334,10.9032,10.9107,342800.0
2012-02-22 09:50:00,14.48,14.49,14.45,14.46,578600.0,10.9107,10.9183,10.8881,10.8957,578600.0
2012-02-22 09:55:00,14.45,14.46,14.43,14.45,248200.0,10.8881,10.8957,10.8731,10.8881,248200.0
2012-02-22 10:00:00,14.45,14.47,14.43,14.46,444200.0,10.8881,10.9032,10.8731,10.8957,444200.0
2012-02-22 10:05:00,14.46,14.47,14.44,14.46,399200.0,10.8957,10.9032,10.8806,10.8957,399200.0
2012-02-22 10:10:00,14.46,14.5,14.45,14.49,525000.0,10.8957,10.9258,10.8881,10.9183,525000.0
2012-02-22 10:15:00,14.49,14.5,14.47,14.49,344600.0,10.9183,10.9258,10.9032,10.9183,344600.0
2012-02-22 10:20:00,14.49,14.53,14.49,14.53,1187200.0,10.9183,10.9484,10.9183,10.9484,1187200.0
2012-02-22 10:25:00,14.53,14.57,14.53,14.55,579800.0,10.9484,10.9786,10.9484,10.9635,579800.0
2012-02-22 10:30:00,14.56,14.56,14.54,14.54,497200.0,10.971,10.971,10.956,10.956,497200.0
2012-02-22 10:35:00,14.54,14.54,14.49,14.5,666200.0,10.956,10.956,10.9183,10.9258,666200.0
2012-02-22 10:40:00,14.5,14.53,14.49,14.51,398400.0,10.9258,10.9484,10.9183,10.9334,398400.0
2012-02-22 10:45:00,14.51,14.56,14.5,14.55,520800.0,10.9334,10.971,10.9258,10.9635,520800.0
2012-02-22 10:50:00,14.55,14.58,14.55,14.57,253800.0,10.9635,10.9861,10.9635,10.9786,253800.0
2012-02-22 10:55:00,14.57,14.58,14.56,14.58,390600.0,10.9786,10.9861,10.971,10.9861,390600.0
2012-02-22 11:00:00,14.58,14.6,14.56,14.59,379000.0,10.9861,11.0012,10.971,10.9936,379000.0
2012-02-22 11:05:00,14.59,14.6,14.58,14.59,248600.0,10.9936,11.0012,10.9861,10.9936,248600.0
2012-02-22 11:10:00,14.59,14.6,14.57,14.57,523600.0,10.9936,11.0012,10.9786,10.9786,523600.0
2012-02-22 11:15:00,14.57,14.59,14.57,14.58,579800.0,10.9786,10.9936,10.9786,10.9861,579800.0
2012-02-22 11:20:00,14.58,14.59,14.57,14.58,270000.0,10.9861,10.9936,10.9786,10.9861,270000.0
2012-02-22 11:25:00,14.58,14.6,14.58,14.6,305800.0,10.9861,11.0012,10.9861,11.0012,305800.0
2012-02-22 11:30:00,14.59,14.63,14.59,14.63,741200.0,10.9936,11.0238,10.9936,11.0238,741200.0
2012-02-22 11:35:00,14.63,14.63,14.6,14.61,452000.0,11.0238,11.0238,11.0012,11.0087,452000.0
2012-02-22 11:40:00,14.6,14.61,14.53,14.56,983000.0,11.0012,11.0087,10.9484,10.971,983000.0
2012-02-22 11:45:00,14.56,14.59,14.56,14.58,856800.0,10.971,10.9936,10.971,10.9861,856800.0
2012-02-22 11:50:00,14.58,14.58,14.58,14.58,142600.0,10.9861,10.9861,10.9861,10.9861,142600.0
2012-02-22 11:55:00,14.58,14.61,14.58,14.61,468800.0,10.9861,11.0087,10.9861,11.0087,468800.0
2012-02-22 12:00:00,14.61,14.61,14.59,14.61,531400.0,11.0087,11.0087,10.9936,11.0087,531400.0
2012-02-22 12:05:00,14.61,14.61,14.58,14.59,222000.0,11.0087,11.0087,10.9861,10.9936,222000.0
2012-02-22 12:10:00,14.59,14.59,14.58,14.58,224800.0,10.9936,10.9936,10.9861,10.9861,224800.0
2012-02-22 12:15:00,14.58,14.59,14.57,14.57,341400.0,10.9861,10.9936,10.9786,10.9786,341400.0
2012-02-22 12:20:00,14.58,14.58,14.57,14.57,358800.0,10.9861,10.9861,10.9786,10.9786,358800.0
2012-02-22 12:25:00,14.58,14.6,14.57,14.6,635200.0,10.9861,11.0012,10.9786,11.0012,635200.0
2012-02-22 12:30:00,14.6,14.6,14.58,14.59,141800.0,11.0012,11.0012,10.9861,10.9936,141800.0
2012-02-22 12:35:00,14.59,14.59,14.58,14.59,175200.0,10.9936,10.9936,10.9861,10.9936,175200.0
2012-02-22 12:40:00,14.59,14.59,14.59,14.59,63400.0,10.9936,10.9936,10.9936,10.9936,63400.0
2012-02-22 12:45:00,14.59,14.59,14.56,14.56,970600.0,10.9936,10.9936,10.971,10.971,970600.0
2012-02-22 12:50:00,14.57,14.58,14.56,14.57,91600.0,10.9786,10.9861,10.971,10.9786,91600.0
2012-02-22 12:55:00,14.58,14.58,14.57,14.58,178600.0,10.9861,10.9861,10.9786,10.9861,178600.0
2012-02-22 13:00:00,14.57,14.58,14.56,14.58,597400.0,10.9786,10.9861,10.971,10.9861,597400.0
2012-02-22 13:05:00,14.58,14.59,14.57,14.58,710600.0,10.9861,10.9936,10.9786,10.9861,710600.0
2012-02-22 13:10:00,14.58,14.59,14.56,14.57,714000.0,10.9861,10.9936,10.971,10.9786,714000.0
2012-02-22 13:15:00,14.57,14.58,14.56,14.57,328800.0,10.9786,10.9861,10.971,10.9786,328800.0
2012-02-22 13:20:00,14.57,14.58,14.56,14.57,166200.0,10.9786,10.9861,10.971,10.9786,166200.0
2012-02-22 13:25:00,14.56,14.58,14.56,14.58,661400.0,10.971,10.9861,10.971,10.9861,661400.0
2012-02-22 13:30:00,14.58,14.59,14.57,14.58,337400.0,10.9861,10.9936,10.9786,10.9861,337400.0
2012-02-22 13:35:00,14.58,14.58,14.58,14.58,113200.0,10.9861,10.9861,10.9861,10.9861,113200.0
2012-02-22 13:40:00,14.58,14.58,14.57,14.58,275200.0,10.9861,10.9861,10.9786,10.9861,275200.0
2012-02-22 13:45:00,14.58,14.58,14.57,14.58,196200.0,10.9861,10.9861,10.9786,10.9861,196200.0
2012-02-22 13:50:00,14.58,14.59,14.57,14.59,563400.0,10.9861,10.9936,10.9786,10.9936,563400.0
2012-02-22 13:55:00,14.58,14.59,14.58,14.58,157800.0,10.9861,10.9936,10.9861,10.9861,157800.0
2012-02-22 14:00:00,14.58,14.58,14.57,14.58,206200.0,10.9861,10.9861,10.9786,10.9861,206200.0
2012-02-22 14:05:00,14.58,14.59,14.57,14.58,348600.0,10.9861,10.9936,10.9786,10.9861,348600.0
2012-02-22 14:10:00,14.58,14.59,14.58,14.58,671600.0,10.9861,10.9936,10.9861,10.9861,671600.0
2012-02-22 14:15:00,14.58,14.6,14.58,14.6,967600.0,10.9861,11.0012,10.9861,11.0012,967600.0
2012-02-22 14:20:00,14.6,14.6,14.58,14.59,442600.0,11.0012,11.0012,10.9861,10.9936,442600.0
2012-02-22 14:25:00,14.59,14.59,14.59,14.59,340000.0,10.9936,10.9936,10.9936,10.9936,340000.0
2012-02-22 14:30:00,14.59,14.59,14.58,14.59,578400.0,10.9936,10.9936,10.9861,10.9936,578400.0
2012-02-22 14:35:00,14.58,14.59,14.58,14.58,229200.0,10.9861,10.9936,10.9861,10.9861,229200.0
2012-02-22 14:40:00,14.58,14.58,14.58,14.58,161600.0,10.9861,10.9861,10.9861,10.9861,161600.0
2012-02-22 14:45:00,14.58,14.58,14.58,14.58,202600.0,10.9861,10.9861,10.9861,10.9861,202600.0
2012-02-22 14:50:00,14.58,14.6,14.58,14.6,443800.0,10.9861,11.0012,10.9861,11.0012,443800.0
2012-02-22 14:55:00,14.6,14.6,14.59,14.59,370800.0,11.0012,11.0012,10.9936,10.9936,370800.0
2012-02-22 15:00:00,14.59,14.6,14.59,14.6,290000.0,10.9936,11.0012,10.9936,11.0012,290000.0
2012-02-22 15:05:00,14.6,14.6,14.59,14.6,422000.0,11.0012,11.0012,10.9936,11.0012,422000.0
2012-02-22 15:10:00,14.6,14.6,14.59,14.6,232400.0,11.0012,11.0012,10.9936,11.0012,232400.0
2012-02-22 15:15:00,14.6,14.61,14.59,14.6,455600.0,11.0012,11.0087,10.9936,11.0012,455600.0
2012-02-22 15:20:00,14.6,14.61,14.6,14.6,450600.0,11.0012,11.0087,11.0012,11.0012,450600.0
2012-02-22 15:25:00,14.6,14.62,14.6,14.6,1289800.0,11.0012,11.0162,11.0012,11.0012,1289800.0
2012-02-22 15:30:00,14.6,14.6,14.59,14.6,351200.0,11.0012,11.0012,10.9936,11.0012,351200.0
2012-02-22 15:35:00,14.59,14.61,14.58,14.6,793800.0,10.9936,11.0087,10.9861,11.0012,793800.0
2012-02-22 15:40:00,14.6,14.61,14.59,14.6,1290200.0,11.0012,11.0087,10.9936,11.0012,1290200.0
2012-02-22 15:45:00,14.6,14.6,14.57,14.58,360600.0,11.0012,11.0012,10.9786,10.9861,360600.0
2012-02-22 15:50:00,14.58,14.6,14.57,14.6,990400.0,10.9861,11.0012,10.9786,11.0012,990400.0
2012-02-22 15:55:00,14.6,14.65,14.6,14.64,2840800.0,11.0012,11.0388,11.0012,11.0313,2840800.0
2012-02-23 09:30:00,14.62,14.67,14.59,14.67,440600.0,11.0162,11.0539,10.9936,11.0539,440600.0
2012-02-23 09:35:00,14.67,14.68,14.64,14.68,390600.0,11.0539,11.0614,11.0313,11.0614,390600.0
2012-02-23 09:40:00,14.68,14.69,14.63,14.64,407000.0,11.0614,11.069,11.0238,11.0313,407000.0
2012-02-23 09:45:00,14.64,14.65,14.62,14.63,338000.0,11.0313,11.0388,11.0162,11.0238,338000.0
2012-02-23 09:50:00,14.62,14.64,14.62,14.63,307000.0,11.0162,11.0313,11.0162,11.0238,307000.0
2012-02-23 09:55:00,14.63,14.64,14.63,14.63,229200.0,11.0238,11.0313,11.0238,11.0238,229200.0
2012-02-23 10:00:00,14.63,14.65,14.63,14.63,400000.0,11.0238,11.0388,11.0238,11.0238,400000.0
2012-02-23 10:05:00,14.63,14.63,14.62,14.62,219200.0,11.0238,11.0238,11.0162,11.0162,219200.0
2012-02-23 10:10:00,14.62,14.63,14.62,14.63,286200.0,11.0162,11.0238,11.0162,11.0238,286200.0
2012-02-23 10:15:00,14.63,14.65,14.63,14.64,422800.0,11.0238,11.0388,11.0238,11.0313,422800.0
2012-02-23 10:20:00,14.64,14.68,14.64,14.67,328800.0,11.0313,11.0614,11.0313,11.0539,328800.0
2012-02-23 10:25:00,14.67,14.69,14.65,14.65,309600.0,11.0539,11.069,11.0388,11.0388,309600.0
2012-02-23 10:30:00,14.65,14.66,14.65,14.65,200000.0,11.0388,11.0464,11.0388,11.0388,200000.0
2012-02-23 10:35:00,14.66,14.66,14.63,14.65,373800.0,11.0464,11.0464,11.0238,11.0388,373800.0
2012-02-23 10:40:00,14.65,14.67,14.65,14.67,194000.0,11.0388,11.0539,11.0388,11.0539,194000.0
2012-02-23 10:45:00,14.67,14.69,14.67,14.69,200600.0,11.0539,11.069,11.0539,11.069,200600.0
2012-02-23 10:50:00,14.69,14.73,14.69,14.72,454000.0,11.069,11.0991,11.069,11.0916,454000.0
2012-02-23 10:55:00,14.72,14.73,14.71,14.71,322400.0,11.0916,11.0991,11.0841,11.0841,322400.0
2012-02-23 11:00:00,14.71,14.71,14.69,14.69,179000.0,11.0841,11.0841,11.069,11.069,179000.0
2012-02-23 11:05:00,14.7,14.7,14.69,14.7,295200.0,11.0765,11.0765,11.069,11.0765,295200.0
2012-02-23 11:10:00,14.7,14.72,14.69,14.71,559200.0,11.0765,11.0916,11.069,11.0841,559200.0
2012-02-23 11:15:00,14.71,14.71,14.69,14.7,318000.0,11.0841,11.0841,11.069,11.0765,318000.0
2012-02-23 11:20:00,14.7,14.72,14.7,14.72,315000.0,11.0765,11.0916,11.0765,11.0916,315000.0
2012-02-23 11:25:00,14.72,14.75,14.72,14.75,363200.0,11.0916,11.1142,11.0916,11.1142,363200.0
2012-02-23 11:30:00,14.74,14.77,14.74,14.77,369200.0,11.1067,11.1293,11.1067,11.1293,369200.0
2012-02-23 11:35:00,14.77,14.77,14.74,14.76,563400.0,11.1293,11.1293,11.1067,11.1217,563400.0
2012-02-23 11:40:00,14.76,14.76,14.74,14.74,115000.0,11.1217,11.1217,11.1067,11.1067,115000.0
2012-02-23 11:45:00,14.74,14.74,14.72,14.72,649600.0,11.1067,11.1067,11.0916,11.0916,649600.0
2012-02-23 11:50:00,14.72,14.72,14.7,14.72,1118800.0,11.0916,11.0916,11.0765,11.0916,1118800.0
2012-02-23 11:55:00,14.72,14.72,14.7,14.71,348400.0,11.0916,11.0916,11.0765,11.0841,348400.0
2012-02-23 12:00:00,14.7,14.71,14.7,14.71,138800.0,11.0765,11.0841,11.0765,11.0841,138800.0
2012-02-23 12:05:00,14.71,14.71,14.7,14.71,59800.0,11.0841,11.0841,11.0765,11.0841,59800.0
2012-02-23 12:10:00,14.71,14.71,14.7,14.71,149200.0,11.0841,11.0841,11.0765,11.0841,149200.0
2012-02-23 12:15:00,14.71,14.72,14.7,14.72,154200.0,11.0841,11.0916,11.0765,11.0916,154200.0
2012-02-23 12:20:00,14.71,14.73,14.71,14.73,129000.0,11.0841,11.0991,11.0841,11.0991,129000.0
2012-02-23 12:25:00,14.73,14.74,14.72,14.74,190400.0,11.0991,11.1067,11.0916,11.1067,190400.0
2012-02-23 12:30:00,14.74,14.77,14.74,14.75,287400.0,11.1067,11.1293,11.1067,11.1142,287400.0
2012-02-23 12:35:00,14.76,14.76,14.74,14.76,135400.0,11.1217,11.1217,11.1067,11.1217,135400.0
2012-02-23 12:40:00,14.76,14.77,14.76,14.77,157200.0,11.1217,11.1293,11.1217,11.1293,157200.0
2012-02-23 12:45:00,14.77,14.78,14.76,14.77,307000.0,11.1293,11.1368,11.1217,11.1293,307000.0
2012-02-23 12:50:00,14.77,14.78,14.76,14.78,213400.0,11.1293,11.1368,11.1217,11.1368,213400.0
2012-02-23 12:55:00,14.78,14.78,14.76,14.77,204200.0,11.1368,11.1368,11.1217,11.1293,204200.0
2012-02-23 13:00:00,14.77,14.78,14.76,14.78,164800.0,11.1293,11.1368,11.1217,11.1368,164800.0
2012-02-23 13:05:00,14.78,14.81,14.77,14.8,325800.0,11.1368,11.1594,11.1293,11.1519,325800.0
2012-02-23 13:10:00,14.8,14.8,14.78,14.78,193000.0,11.1519,11.1519,11.1368,11.1368,193000.0
2012-02-23 13:15:00,14.78,14.81,14.78,14.8,573600.0,11.1368,11.1594,11.1368,11.1519,573600.0
2012-02-23 13:20:00,14.79,14.81,14.79,14.81,234400.0,11.1443,11.1594,11.1443,11.1594,234400.0
2012-02-23 13:25:00,14.81,14.81,14.81,14.81,225600.0,11.1594,11.1594,11.1594,11.1594,225600.0
2012-02-23 13:30:00,14.81,14.85,14.81,14.83,989000.0,11.1594,11.1895,11.1594,11.1745,989000.0
2012-02-23 13:35:00,14.84,14.84,14.83,14.84,417000.0,11.182,11.182,11.1745,11.182,417000.0
2012-02-23 13:40:00,14.84,14.86,14.83,14.84,642000.0,11.182,11.1971,11.1745,11.182,642000.0
2012-02-23 13:45:00,14.85,14.85,14.81,14.84,542600.0,11.1895,11.1895,11.1594,11.182,542600.0
2012-02-23 13:50:00,14.83,14.84,14.83,14.84,151600.0,11.1745,11.182,11.1745,11.182,151600.0
2012-02-23 13:55:00,14.84,14.87,14.84,14.85,743200.0,11.182,11.2046,11.182,11.1895,743200.0
2012-02-23 14:00:00,14.86,14.87,14.85,14.85,364000.0,11.1971,11.2046,11.1895,11.1895,364000.0
2012-02-23 14:05:00,14.85,14.88,14.85,14.87,967600.0,11.1895,11.2121,11.1895,11.2046,967600.0
2012-02-23 14:10:00,14.86,14.87,14.86,14.86,320000.0,11.1971,11.2046,11.1971,11.1971,320000.0
2012-02-23 14:15:00,14.86,14.87,14.86,14.87,266600.0,11.1971,11.2046,11.1971,11.2046,266600.0
2012-02-23 14:20:00,14.87,14.89,14.87,14.88,436600.0,11.2046,11.2197,11.2046,11.2121,436600.0
2012-02-23 14:25:00,14.88,14.88,14.87,14.87,300800.0,11.2121,11.2121,11.2046,11.2046,300800.0
2012-02-23 14:30:00,14.88,14.88,14.86,14.87,661400.0,11.2121,11.2121,11.1971,11.2046,661400.0
2012-02-23 14:35:00,14.87,14.87,14.86,14.87,347400.0,11.2046,11.2046,11.1971,11.2046,347400.0
2012-02-23 14:40:00,14.87,14.87,14.86,14.87,445800.0,11.2046,11.2046,11.1971,11.2046,445800.0
2012-02-23 14:45:00,14.87,14.87,14.85,14.86,153000.0,11.2046,11.2046,11.1895,11.1971,153000.0
2012-02-23 14:50:00,14.85,14.86,14.84,14.85,1114000.0,11.1895,11.1971,11.182,11.1895,1114000.0
2012-02-23 14:55:00,14.85,14.86,14.82,14.83,743000.0,11.1895,11.1971,11.1669,11.1745,743000.0
2012-02-23 15:00:00,14.83,14.84,14.81,14.81,565000.0,11.1745,11.182,11.1594,11.1594,565000.0
2012-02-23 15:05:00,14.81,14.83,14.81,14.83,527600.0,11.1594,11.1745,11.1594,11.1745,527600.0
2012-02-23 15:10:00,14.83,14.84,14.82,14.83,267800.0,11.1745,11.182,11.1669,11.1745,267800.0
2012-02-23 15:15:00,14.84,14.86,14.83,14.86,323000.0,11.182,11.1971,11.1745,11.1971,323000.0
2012-02-23 15:20:00,14.86,14.86,14.85,14.86,889200.0,11.1971,11.1971,11.1895,11.1971,889200.0
2012-02-23 15:25:00,14.86,14.86,14.84,14.85,279800.0,11.1971,11.1971,11.182,11.1895,279800.0
2012-02-23 15:30:00,14.85,14.85,14.84,14.85,2187200.0,11.1895,11.1895,11.182,11.1895,2187200.0
2012-02-23 15:35:00,14.85,14.86,14.84,14.86,1088600.0,11.1895,11.1971,11.182,11.1971,1088600.0
2012-02-23 15:40:00,14.86,14.9,14.85,14.88,1952200.0,11.1971,11.2272,11.1895,11.2121,1952200.0
2012-02-23 15:45:00,14.88,14.9,14.88,14.9,1138400.0,11.2121,11.2272,11.2121,11.2272,1138400.0
2012-02-23 15:50:00,14.9,14.9,14.88,14.88,1075200.0,11.2272,11.2272,11.2121,11.2121,1075200.0
2012-02-23 15:55:00,14.88,14.92,14.87,14.9,2907400.0,11.2121,11.2423,11.2046,11.2272,2907400.0
2012-02-24 09:30:00,14.96,14.96,14.86,14.86,519800.0,11.2724,11.2724,11.1971,11.1971,519800.0
2012-02-24 09:35:00,14.86,14.87,14.78,14.8,456400.0,11.1971,11.2046,11.1368,11.1519,456400.0
2012-02-24 09:40:00,14.8,14.8,14.74,14.74,330400.0,11.1519,11.1519,11.1067,11.1067,330400.0
2012-02-24 09:45:00,14.75,14.76,14.74,14.75,528200.0,11.1142,11.1217,11.1067,11.1142,528200.0
2012-02-24 09:50:00,14.75,14.76,14.74,14.75,735000.0,11.1142,11.1217,11.1067,11.1142,735000.0
2012-02-24 09:55:00,14.75,14.76,14.7,14.7,381200.0,11.1142,11.1217,11.0765,11.0765,381200.0
2012-02-24 10:00:00,14.7,14.72,14.68,14.69,450800.0,11.0765,11.0916,11.0614,11.069,450800.0
2012-02-24 10:05:00,14.69,14.74,14.68,14.72,366400.0,11.069,11.1067,11.0614,11.0916,366400.0
2012-02-24 10:10:00,14.72,14.74,14.71,14.72,1231800.0,11.0916,11.1067,11.0841,11.0916,1231800.0
2012-02-24 10:15:00,14.72,14.74,14.72,14.74,268600.0,11.0916,11.1067,11.0916,11.1067,268600.0
2012-02-24 10:20:00,14.74,14.75,14.72,14.74,982000.0,11.1067,11.1142,11.0916,11.1067,982000.0
2012-02-24 10:25:00,14.74,14.74,14.72,14.73,893000.0,11.1067,11.1067,11.0916,11.0991,893000.0
2012-02-24 10:30:00,14.73,14.74,14.72,14.72,243000.0,11.0991,11.1067,11.0916,11.0916,243000.0
2012-02-24 10:35:00,14.72,14.72,14.69,14.69,347000.0,11.0916,11.0916,11.069,11.069,347000.0
2012-02-24 10:40:00,14.69,14.69,14.67,14.69,374600.0,11.069,11.069,11.0539,11.069,374600.0
2012-02-24 10:45:00,14.69,14.69,14.67,14.67,605600.0,11.069,11.069,11.0539,11.0539,605600.0
2012-02-24 10:50:00,14.67,14.67,14.65,14.65,356200.0,11.0539,11.0539,11.0388,11.0388,356200.0
2012-02-24 10:55:00,14.65,14.65,14.63,14.63,664200.0,11.0388,11.0388,11.0238,11.0238,664200.0
2012-02-24 11:00:00,14.63,14.65,14.63,14.63,885000.0,11.0238,11.0388,11.0238,11.0238,885000.0
2012-02-24 11:05:00,14.63,14.63,14.63,14.63,266200.0,11.0238,11.0238,11.0238,11.0238,266200.0
2012-02-24 11:10:00,14.63,14.65,14.62,14.65,353400.0,11.0238,11.0388,11.0162,11.0388,353400.0
2012-02-24 11:15:00,14.65,14.65,14.63,14.63,188800.0,11.0388,11.0388,11.0238,11.0238,188800.0
2012-02-24 11:20:00,14.63,14.65,14.61,14.62,393800.0,11.0238,11.0388,11.0087,11.0162,393800.0
2012-02-24 11:25:00,14.62,14.62,14.61,14.61,214000.0,11.0162,11.0162,11.0087,11.0087,214000.0
2012-02-24 11:30:00,14.61,14.62,14.6,14.6,395800.0,11.0087,11.0162,11.0012,11.0012,395800.0
2012-02-24 11:35:00,14.61,14.63,14.6,14.63,518400.0,11.0087,11.0238,11.0012,11.0238,518400.0
2012-02-24 11:40:00,14.62,14.63,14.62,14.63,441400.0,11.0162,11.0238,11.0162,11.0238,441400.0
2012-02-24 11:45:00,14.63,14.63,14.62,14.62,156200.0,11.0238,11.0238,11.0162,11.0162,156200.0
2012-02-24 11:50:00,14.63,14.65,14.62,14.65,697400.0,11.0238,11.0388,11.0162,11.0388,697400.0
2012-02-24 11:55:00,14.65,14.67,14.65,14.67,401400.0,11.0388,11.0539,11.0388,11.0539,401400.0
2012-02-24 12:00:00,14.67,14.68,14.65,14.68,481600.0,11.0539,11.0614,11.0388,11.0614,481600.0
2012-02-24 12:05:00,14.68,14.68,14.67,14.67,365800.0,11.0614,11.0614,11.0539,11.0539,365800.0
2012-02-24 12:10:00,14.67,14.68,14.67,14.67,504400.0,11.0539,11.0614,11.0539,11.0539,504400.0
2012-02-24 12:15:00,14.67,14.67,14.67,14.67,35800.0,11.0539,11.0539,11.0539,11.0539,35800.0
2012-02-24 12:20:00,14.67,14.67,14.67,14.67,299800.0,11.0539,11.0539,11.0539,11.0539,299800.0
2012-02-24 12:25:00,14.67,14.67,14.65,14.65,533200.0,11.0539,11.0539,11.0388,11.0388,533200.0
2012-02-24 12:30:00,14.65,14.65,14.63,14.64,169600.0,11.0388,11.0388,11.0238,11.0313,169600.0
2012-02-24 12:35:00,14.64,14.64,14.63,14.63,102800.0,11.0313,11.0313,11.0238,11.0238,102800.0
2012-02-24 12:40:00,14.63,14.65,14.62,14.63,1190800.0,11.0238,11.0388,11.0162,11.0238,1190800.0
2012-02-24 12:45:00,14.63,14.63,14.63,14.63,115000.0,11.0238,11.0238,11.0238,11.0238,115000.0
2012-02-24 12:50:00,14.63,14.63,14.6,14.61,305800.0,11.0238,11.0238,11.0012,11.0087,305800.0
2012-02-24 12:55:00,14.61,14.62,14.6,14.6,335400.0,11.0087,11.0162,11.0012,11.0012,335400.0
2012-02-24 13:00:00,14.6,14.61,14.6,14.61,330000.0,11.0012,11.0087,11.0012,11.0087,330000.0
2012-02-24 13:05:00,14.61,14.61,14.6,14.61,63200.0,11.0087,11.0087,11.0012,11.0087,63200.0
2012-02-24 13:10:00,14.61,14.62,14.6,14.61,433000.0,11.0087,11.0162,11.0012,11.0087,433000.0
2012-02-24 13:15:00,14.61,14.61,14.6,14.61,63000.0,11.0087,11.0087,11.0012,11.0087,63000.0
2012-02-24 13:20:00,14.61,14.61,14.6,14.61,59400.0,11.0087,11.0087,11.0012,11.0087,59400.0
2012-02-24 13:25:00,14.61,14.61,14.6,14.6,154000.0,11.0087,11.0087,11.0012,11.0012,154000.0
2012-02-24 13:30:00,14.6,14.6,14.59,14.59,307400.0,11.0012,11.0012,10.9936,10.9936,307400.0
2012-02-24 13:35:00,14.59,14.6,14.59,14.6,121800.0,10.9936,11.0012,10.9936,11.0012,121800.0
2012-02-24 13:40:00,14.6,14.6,14.59,14.59,180400.0,11.0012,11.0012,10.9936,10.9936,180400.0
2012-02-24 13:45:00,14.59,14.59,14.58,14.58,239200.0,10.9936,10.9936,10.9861,10.9861,239200.0
2012-02-24 13:50:00,14.58,14.59,14.58,14.59,132200.0,10.9861,10.9936,10.9861,10.9936,132200.0
2012-02-24 13:55:00,14.58,14.59,14.57,14.58,246800.0,10.9861,10.9936,10.9786,10.9861,246800.0
2012-02-24 14:00:00,14.58,14.6,14.58,14.59,239800.0,10.9861,11.0012,10.9861,10.9936,239800.0
2012-02-24 14:05:00,14.59,14.61,14.59,14.6,467800.0,10.9936,11.0087,10.9936,11.0012,467800.0
2012-02-24 14:10:00,14.6,14.6,14.6,14.6,100800.0,11.0012,11.0012,11.0012,11.0012,100800.0
2012-02-24 14:15:00,14.6,14.6,14.59,14.59,176400.0,11.0012,11.0012,10.9936,10.9936,176400.0
2012-02-24 14:20:00,14.59,14.59,14.57,14.57,234000.0,10.9936,10.9936,10.9786,10.9786,234000.0
2012-02-24 14:25:00,14.57,14.58,14.57,14.57,95400.0,10.9786,10.9861,10.9786,10.9786,95400.0
2012-02-24 14:30:00,14.57,14.58,14.54,14.56,597800.0,10.9786,10.9861,10.956,10.971,597800.0
2012-02-24 14:35:00,14.56,14.56,14.53,14.54,485600.0,10.971,10.971,10.9484,10.956,485600.0
2012-02-24 14:40:00,14.54,14.56,14.54,14.54,821000.0,10.956,10.971,10.956,10.956,821000.0
2012-02-24 14:45:00,14.55,14.57,14.54,14.57,239400.0,10.9635,10.9786,10.956,10.9786,239400.0
2012-02-24 14:50:00,14.56,14.58,14.56,14.58,148000.0,10.971,10.9861,10.971,10.9861,148000.0
2012-02-24 14:55:00,14.57,14.58,14.57,14.58,148600.0,10.9786,10.9861,10.9786,10.9861,148600.0
2012-02-24 15:00:00,14.57,14.58,14.56,14.56,244800.0,10.9786,10.9861,10.971,10.971,244800.0
2012-02-24 15:05:00,14.56,14.57,14.56,14.57,134600.0,10.971,10.9786,10.971,10.9786,134600.0
2012-02-24 15:10:00,14.57,14.57,14.56,14.56,279400.0,10.9786,10.9786,10.971,10.971,279400.0
2012-02-24 15:15:00,14.56,14.58,14.56,14.57,208400.0,10.971,10.9861,10.971,10.9786,208400.0
2012-02-24 15:20:00,14.58,14.58,14.56,14.57,281600.0,10.9861,10.9861,10.971,10.9786,281600.0
2012-02-24 15:25:00,14.56,14.57,14.56,14.57,109600.0,10.971,10.9786,10.971,10.9786,109600.0
2012-02-24 15:30:00,14.57,14.59,14.56,14.59,430800.0,10.9786,10.9936,10.971,10.9936,430800.0
2012-02-24 15:35:00,14.59,14.6,14.59,14.6,357000.0,10.9936,11.0012,10.9936,11.0012,357000.0
2012-02-24 15:40:00,14.6,14.61,14.59,14.61,393000.0,11.0012,11.0087,10.9936,11.0087,393000.0
2012-02-24 15:45:00,14.61,14.61,14.6,14.6,503800.0,11.0087,11.0087,11.0012,11.0012,503800.0
2012-02-24 15:50:00,14.6,14.61,14.59,14.59,809400.0,11.0012,11.0087,10.9936,10.9936,809400.0
2012-02-24 15:55:00,14.59,14.6,14.59,14.6,843400.0,10.9936,11.0012,10.9936,11.0012,843400.0
2012-02-27 09:30:00,14.47,14.53,14.45,14.52,396200.0,10.9032,10.9484,10.8881,10.9409,396200.0
2012-02-27 09:35:00,14.52,14.58,14.49,14.56,306400.0,10.9409,10.9861,10.9183,10.971,306400.0
2012-02-27 09:40:00,14.57,14.57,14.51,14.53,254400.0,10.9786,10.9786,10.9334,10.9484,254400.0
2012-02-27 09:45:00,14.53,14.55,14.5,14.52,291800.0,10.9484,10.9635,10.9258,10.9409,291800.0
2012-02-27 09:50:00,14.52,14.56,14.52,14.54,403200.0,10.9409,10.971,10.9409,10.956,403200.0
2012-02-27 09:55:00,14.54,14.55,14.53,14.55,159400.0,10.956,10.9635,10.9484,10.9635,159400.0
2012-02-27 10:00:00,14.55,14.59,14.53,14.57,979400.0,10.9635,10.9936,10.9484,10.9786,979400.0
2012-02-27 10:05:00,14.56,14.57,14.55,14.56,207000.0,10.971,10.9786,10.9635,10.971,207000.0
2012-02-27 10:10:00,14.56,14.6,14.56,14.59,233000.0,10.971,11.0012,10.971,10.9936,233000.0
2012-02-27 10:15:00,14.59,14.62,14.58,14.61,266200.0,10.9936,11.0162,10.9861,11.0087,266200.0
2012-02-27 10:20:00,14.61,14.62,14.57,14.59,183400.0,11.0087,11.0162,10.9786,10.9936,183400.0
2012-02-27 10:25:00,14.58,14.6,14.58,14.59,255600.0,10.9861,11.0012,10.9861,10.9936,255600.0
2012-02-27 10:30:00,14.59,14.59,14.56,14.56,326600.0,10.9936,10.9936,10.971,10.971,326600.0
2012-02-27 10:35:00,14.56,14.61,14.56,14.61,250200.0,10.971,11.0087,10.971,11.0087,250200.0
2012-02-27 10:40:00,14.6,14.63,14.6,14.62,308000.0,11.0012,11.0238,11.0012,11.0162,308000.0
2012-02-27 10:45:00,14.62,14.65,14.62,14.65,178800.0,11.0162,11.0388,11.0162,11.0388,178800.0
2012-02-27 10:50:00,14.64,14.65,14.64,14.64,70800.0,11.0313,11.0388,11.0313,11.0313,70800.0
2012-02-27 10:55:00,14.65,14.65,14.62,14.63,123000.0,11.0388,11.0388,11.0162,11.0238,123000.0
2012-02-27 11:00:00,14.63,14.66,14.63,14.65,159800.0,11.0238,11.0464,11.0238,11.0388,159800.0
2012-02-27 11:05:00,14.65,14.69,14.65,14.68,219400.0,11.0388,11.069,11.0388,11.0614,219400.0
2012-02-27 11:10:00,14.69,14.69,14.65,14.65,112800.0,11.069,11.069,11.0388,11.0388,112800.0
2012-02-27 11:15:00,14.65,14.67,14.63,14.64,168600.0,11.0388,11.0539,11.0238,11.0313,168600.0
2012-02-27 11:20:00,14.65,14.69,14.64,14.68,535000.0,11.0388,11.069,11.0313,11.0614,535000.0
2012-02-27 11:25:00,14.68,14.68,14.66,14.67,675600.0,11.0614,11.0614,11.0464,11.0539,675600.0
2012-02-27 11:30:00,14.66,14.68,14.65,14.67,479400.0,11.0464,11.0614,11.0388,11.0539,479400.0
2012-02-27 11:35:00,14.67,14.69,14.67,14.68,130600.0,11.0539,11.069,11.0539,11.0614,130600.0
2012-02-27 11:40:00,14.68,14.7,14.67,14.67,295600.0,11.0614,11.0765,11.0539,11.0539,295600.0
2012-02-27 11:45:00,14.68,14.7,14.66,14.69,152200.0,11.0614,11.0765,11.0464,11.069,152200.0
2012-02-27 11:50:00,14.7,14.7,14.67,14.67,207800.0,11.0765,11.0765,11.0539,11.0539,207800.0
2012-02-27 11:55:00,14.68,14.68,14.65,14.65,324600.0,11.0614,11.0614,11.0388,11.0388,324600.0
2012-02-27 12:00:00,14.65,14.65,14.65,14.65,403800.0,11.0388,11.0388,11.0388,11.0388,403800.0
2012-02-27 12:05:00,14.65,14.65,14.63,14.63,441200.0,11.0388,11.0388,11.0238,11.0238,441200.0
2012-02-27 12:10:00,14.63,14.65,14.63,14.64,197400.0,11.0238,11.0388,11.0238,11.0313,197400.0
2012-02-27 12:15:00,14.65,14.65,14.63,14.63,62200.0,11.0388,11.0388,11.0238,11.0238,62200.0
2012-02-27 12:20:00,14.64,14.64,14.63,14.64,54400.0,11.0313,11.0313,11.0238,11.0313,54400.0
2012-02-27 12:25:00,14.64,14.64,14.63,14.63,34200.0,11.0313,11.0313,11.0238,11.0238,34200.0
2012-02-27 12:30:00,14.63,14.64,14.63,14.63,99600.0,11.0238,11.0313,11.0238,11.0238,99600.0
2012-02-27 12:35:00,14.63,14.64,14.63,14.64,182000.0,11.0238,11.0313,11.0238,11.0313,182000.0
2012-02-27 12:40:00,14.63,14.64,14.62,14.63,324400.0,11.0238,11.0313,11.0162,11.0238,324400.0
2012-02-27 12:45:00,14.63,14.63,14.62,14.63,161200.0,11.0238,11.0238,11.0162,11.0238,161200.0
2012-02-27 12:50:00,14.63,14.65,14.62,14.63,523000.0,11.0238,11.0388,11.0162,11.0238,523000.0
2012-02-27 12:55:00,14.63,14.63,14.62,14.63,167800.0,11.0238,11.0238,11.0162,11.0238,167800.0
2012-02-27 13:00:00,14.63,14.63,14.62,14.63,304600.0,11.0238,11.0238,11.0162,11.0238,304600.0
2012-02-27 13:05:00,14.63,14.64,14.62,14.63,206000.0,11.0238,11.0313,11.0162,11.0238,206000.0
2012-02-27 13:10:00,14.63,14.64,14.63,14.63,48600.0,11.0238,11.0313,11.0238,11.0238,48600.0
2012-02-27 13:15:00,14.63,14.63,14.63,14.63,50800.0,11.0238,11.0238,11.0238,11.0238,50800.0
2012-02-27 13:20:00,14.63,14.63,14.62,14.62,98400.0,11.0238,11.0238,11.0162,11.0162,98400.0
2012-02-27 13:25:00,14.63,14.63,14.61,14.62,76800.0,11.0238,11.0238,11.0087,11.0162,76800.0
2012-02-27 13:30:00,14.61,14.61,14.61,14.61,69800.0,11.0087,11.0087,11.0087,11.0087,69800.0
2012-02-27 13:35:00,14.61,14.61,14.6,14.6,179200.0,11.0087,11.0087,11.0012,11.0012,179200.0
2012-02-27 13:40:00,14.61,14.61,14.58,14.61,511400.0,11.0087,11.0087,10.9861,11.0087,511400.0
2012-02-27 13:45:00,14.6,14.6,14.59,14.59,93200.0,11.0012,11.0012,10.9936,10.9936,93200.0
2012-02-27 13:50:00,14.59,14.61,14.58,14.58,252600.0,10.9936,11.0087,10.9861,10.9861,252600.0
2012-02-27 13:55:00,14.59,14.59,14.58,14.59,54400.0,10.9936,10.9936,10.9861,10.9936,54400.0
2012-02-27 14:00:00,14.59,14.59,14.57,14.57,224600.0,10.9936,10.9936,10.9786,10.9786,224600.0
2012-02-27 14:05:00,14.57,14.6,14.57,14.59,687800.0,10.9786,11.0012,10.9786,10.9936,687800.0
2012-02-27 14:10:00,14.59,14.6,14.59,14.59,249600.0,10.9936,11.0012,10.9936,10.9936,249600.0
2012-02-27 14:15:00,14.59,14.6,14.59,14.59,64200.0,10.9936,11.0012,10.9936,10.9936,64200.0
2012-02-27 14:20:00,14.59,14.6,14.59,14.6,159600.0,10.9936,11.0012,10.9936,11.0012,159600.0
2012-02-27 14:25:00,14.6,14.6,14.59,14.59,241400.0,11.0012,11.0012,10.9936,10.9936,241400.0
2012-02-27 14:30:00,14.6,14.61,14.59,14.6,106600.0,11.0012,11.0087,10.9936,11.0012,106600.0
2012-02-27 14:35:00,14.6,14.62,14.6,14.62,252000.0,11.0012,11.0162,11.0012,11.0162,252000.0
2012-02-27 14:40:00,14.62,14.62,14.61,14.62,207200.0,11.0162,11.0162,11.0087,11.0162,207200.0
2012-02-27 14:45:00,14.61,14.62,14.6,14.61,278600.0,11.0087,11.0162,11.0012,11.0087,278600.0
2012-02-27 14:50:00,14.61,14.62,14.61,14.62,158000.0,11.0087,11.0162,11.0087,11.0162,158000.0
2012-02-27 14:55:00,14.62,14.63,14.62,14.62,264600.0,11.0162,11.0238,11.0162,11.0162,264600.0
2012-02-27 15:00:00,14.62,14.65,14.62,14.65,429600.0,11.0162,11.0388,11.0162,11.0388,429600.0
2012-02-27 15:05:00,14.65,14.65,14.63,14.65,264200.0,11.0388,11.0388,11.0238,11.0388,264200.0
2012-02-27 15:10:00,14.64,14.65,14.63,14.63,147800.0,11.0313,11.0388,11.0238,11.0238,147800.0
2012-02-27 15:15:00,14.63,14.63,14.61,14.63,349200.0,11.0238,11.0238,11.0087,11.0238,349200.0
2012-02-27 15:20:00,14.63,14.64,14.63,14.63,348600.0,11.0238,11.0313,11.0238,11.0238,348600.0
2012-02-27 15:25:00,14.63,14.65,14.63,14.63,474600.0,11.0238,11.0388,11.0238,11.0238,474600.0
2012-02-27 15:30:00,14.63,14.65,14.63,14.64,340200.0,11.0238,11.0388,11.0238,11.0313,340200.0
2012-02-27 15:35:00,14.64,14.65,14.64,14.65,253600.0,11.0313,11.0388,11.0313,11.0388,253600.0
2012-02-27 15:40:00,14.65,14.68,14.65,14.66,320600.0,11.0388,11.0614,11.0388,11.0464,320600.0
2012-02-27 15:45:00,14.66,14.66,14.63,14.63,534400.0,11.0464,11.0464,11.0238,11.0238,534400.0
2012-02-27 15:50:00,14.63,14.63,14.59,14.6,1280200.0,11.0238,11.0238,10.9936,11.0012,1280200.0
2012-02-27 15:55:00,14.6,14.61,14.6,14.6,1153800.0,11.0012,11.0087,11.0012,11.0012,1153800.0
2012-02-28 09:30:00,14.6,14.62,14.53,14.54,488200.0,11.0012,11.0162,10.9484,10.956,488200.0
2012-02-28 09:35:00,14.54,14.63,14.53,14.62,246400.0,10.956,11.0238,10.9484,11.0162,246400.0
2012-02-28 09:40:00,14.62,14.63,14.6,14.61,258000.0,11.0162,11.0238,11.0012,11.0087,258000.0
2012-02-28 09:45:00,14.61,14.65,14.61,14.63,194000.0,11.0087,11.0388,11.0087,11.0238,194000.0
2012-02-28 09:50:00,14.63,14.63,14.56,14.57,343800.0,11.0238,11.0238,10.971,10.9786,343800.0
2012-02-28 09:55:00,14.57,14.6,14.56,14.59,205000.0,10.9786,11.0012,10.971,10.9936,205000.0
2012-02-28 10:00:00,14.6,14.65,14.59,14.63,543400.0,11.0012,11.0388,10.9936,11.0238,543400.0
2012-02-28 10:05:00,14.63,14.64,14.58,14.58,376600.0,11.0238,11.0313,10.9861,10.9861,376600.0
2012-02-28 10:10:00,14.59,14.61,14.58,14.59,255600.0,10.9936,11.0087,10.9861,10.9936,255600.0
2012-02-28 10:15:00,14.59,14.6,14.57,14.59,313200.0,10.9936,11.0012,10.9786,10.9936,313200.0
2012-02-28 10:20:00,14.6,14.6,14.59,14.59,174200.0,11.0012,11.0012,10.9936,10.9936,174200.0
2012-02-28 10:25:00,14.59,14.6,14.56,14.56,267000.0,10.9936,11.0012,10.971,10.971,267000.0
2012-02-28 10:30:00,14.56,14.59,14.56,14.58,211200.0,10.971,10.9936,10.971,10.9861,211200.0
2012-02-28 10:35:00,14.59,14.6,14.58,14.59,180400.0,10.9936,11.0012,10.9861,10.9936,180400.0
2012-02-28 10:40:00,14.59,14.62,14.59,14.61,152400.0,10.9936,11.0162,10.9936,11.0087,152400.0
2012-02-28 10:45:00,14.61,14.62,14.59,14.59,108400.0,11.0087,11.0162,10.9936,10.9936,108400.0
2012-02-28 10:50:00,14.59,14.6,14.58,14.6,130800.0,10.9936,11.0012,10.9861,11.0012,130800.0
2012-02-28 10:55:00,14.59,14.6,14.56,14.57,431000.0,10.9936,11.0012,10.971,10.9786,431000.0
2012-02-28 11:00:00,14.58,14.59,14.57,14.58,358400.0,10.9861,10.9936,10.9786,10.9861,358400.0
2012-02-28 11:05:00,14.58,14.59,14.56,14.58,336000.0,10.9861,10.9936,10.971,10.9861,336000.0
2012-02-28 11:10:00,14.59,14.59,14.58,14.59,160000.0,10.9936,10.9936,10.9861,10.9936,160000.0
2012-02-28 11:15:00,14.59,14.6,14.56,14.56,329800.0,10.9936,11.0012,10.971,10.971,329800.0
2012-02-28 11:20:00,14.57,14.58,14.55,14.56,431400.0,10.9786,10.9861,10.9635,10.971,431400.0
2012-02-28 11:25:00,14.56,14.56,14.54,14.54,139000.0,10.971,10.971,10.956,10.956,139000.0
2012-02-28 11:30:00,14.55,14.56,14.54,14.56,422600.0,10.9635,10.971,10.956,10.971,422600.0
2012-02-28 11:35:00,14.56,14.56,14.55,14.55,135400.0,10.971,10.971,10.9635,10.9635,135400.0
2012-02-28 11:40:00,14.55,14.55,14.52,14.53,245400.0,10.9635,10.9635,10.9409,10.9484,245400.0
2012-02-28 11:45:00,14.53,14.56,14.53,14.56,128200.0,10.9484,10.971,10.9484,10.971,128200.0
2012-02-28 11:50:00,14.56,14.56,14.55,14.55,150000.0,10.971,10.971,10.9635,10.9635,150000.0
2012-02-28 11:55:00,14.55,14.59,14.55,14.58,310600.0,10.9635,10.9936,10.9635,10.9861,310600.0
2012-02-28 12:00:00,14.58,14.59,14.57,14.59,657200.0,10.9861,10.9936,10.9786,10.9936,657200.0
2012-02-28 12:05:00,14.59,14.6,14.58,14.58,181600.0,10.9936,11.0012,10.9861,10.9861,181600.0
2012-02-28 12:10:00,14.58,14.61,14.58,14.61,302200.0,10.9861,11.0087,10.9861,11.0087,302200.0
2012-02-28 12:15:00,14.6,14.61,14.6,14.6,70400.0,11.0012,11.0087,11.0012,11.0012,70400.0
2012-02-28 12:20:00,14.6,14.62,14.6,14.61,230000.0,11.0012,11.0162,11.0012,11.0087,230000.0
2012-02-28 12:25:00,14.61,14.62,14.59,14.6,398000.0,11.0087,11.0162,10.9936,11.0012,398000.0
2012-02-28 12:30:00,14.6,14.61,14.58,14.59,255000.0,11.0012,11.0087,10.9861,10.9936,255000.0
2012-02-28 12:35:00,14.59,14.6,14.58,14.6,59800.0,10.9936,11.0012,10.9861,11.0012,59800.0
2012-02-28 12:40:00,14.6,14.6,14.59,14.59,148800.0,11.0012,11.0012,10.9936,10.9936,148800.0
2012-02-28 12:45:00,14.59,14.6,14.59,14.59,124200.0,10.9936,11.0012,10.9936,10.9936,124200.0
2012-02-28 12:50:00,14.59,14.6,14.59,14.6,72400.0,10.9936,11.0012,10.9936,11.0012,72400.0
2012-02-28 12:55:00,14.6,14.61,14.59,14.6,144800.0,11.0012,11.0087,10.9936,11.0012,144800.0
2012-02-28 13:00:00,14.6,14.6,14.58,14.59,227400.0,11.0012,11.0012,10.9861,10.9936,227400.0
2012-02-28 13:05:00,14.59,14.61,14.59,14.61,649600.0,10.9936,11.0087,10.9936,11.0087,649600.0
2012-02-28 13:10:00,14.61,14.61,14.6,14.61,207600.0,11.0087,11.0087,11.0012,11.0087,207600.0
2012-02-28 13:15:00,14.61,14.63,14.61,14.63,366000.0,11.0087,11.0238,11.0087,11.0238,366000.0
2012-02-28 13:20:00,14.63,14.63,14.62,14.63,90800.0,11.0238,11.0238,11.0162,11.0238,90800.0
2012-02-28 13:25:00,14.62,14.63,14.62,14.62,71600.0,11.0162,11.0238,11.0162,11.0162,71600.0
2012-02-28 13:30:00,14.62,14.62,14.61,14.62,124000.0,11.0162,11.0162,11.0087,11.0162,124000.0
2012-02-28 13:35:00,14.61,14.62,14.61,14.61,99400.0,11.0087,11.0162,11.0087,11.0087,99400.0
2012-02-28 13:40:00,14.61,14.61,14.6,14.6,223200.0,11.0087,11.0087,11.0012,11.0012,223200.0
2012-02-28 13:45:00,14.6,14.61,14.6,14.61,1074000.0,11.0012,11.0087,11.0012,11.0087,1074000.0
2012-02-28 13:50:00,14.61,14.62,14.6,14.6,529800.0,11.0087,11.0162,11.0012,11.0012,529800.0
2012-02-28 13:55:00,14.6,14.61,14.59,14.6,231200.0,11.0012,11.0087,10.9936,11.0012,231200.0
2012-02-28 14:00:00,14.59,14.6,14.58,14.58,672600.0,10.9936,11.0012,10.9861,10.9861,672600.0
2012-02-28 14:05:00,14.58,14.59,14.58,14.59,342600.0,10.9861,10.9936,10.9861,10.9936,342600.0
2012-02-28 14:10:00,14.59,14.61,14.59,14.61,264400.0,10.9936,11.0087,10.9936,11.0087,264400.0
2012-02-28 14:15:00,14.61,14.62,14.6,14.61,1036600.0,11.0087,11.0162,11.0012,11.0087,1036600.0
2012-02-28 14:20:00,14.61,14.62,14.59,14.6,677200.0,11.0087,11.0162,10.9936,11.0012,677200.0
2012-02-28 14:25:00,14.6,14.6,14.58,14.58,249800.0,11.0012,11.0012,10.9861,10.9861,249800.0
2012-02-28 14:30:00,14.58,14.61,14.58,14.61,206200.0,10.9861,11.0087,10.9861,11.0087,206200.0
2012-02-28 14:35:00,14.61,14.62,14.6,14.62,220000.0,11.0087,11.0162,11.0012,11.0162,220000.0
2012-02-28 14:40:00,14.62,14.63,14.61,14.63,353200.0,11.0162,11.0238,11.0087,11.0238,353200.0
2012-02-28 14:45:00,14.63,14.63,14.62,14.62,328600.0,11.0238,11.0238,11.0162,11.0162,328600.0
2012-02-28 14:50:00,14.62,14.65,14.62,14.64,132200.0,11.0162,11.0388,11.0162,11.0313,132200.0
2012-02-28 14:55:00,14.64,14.64,14.63,14.63,76800.0,11.0313,11.0313,11.0238,11.0238,76800.0
2012-02-28 15:00:00,14.63,14.63,14.61,14.61,147800.0,11.0238,11.0238,11.0087,11.0087,147800.0
2012-02-28 15:05:00,14.62,14.62,14.6,14.62,161400.0,11.0162,11.0162,11.0012,11.0162,161400.0
2012-02-28 15:10:00,14.62,14.63,14.61,14.63,138800.0,11.0162,11.0238,11.0087,11.0238,138800.0
2012-02-28 15:15:00,14.63,14.65,14.63,14.64,184400.0,11.0238,11.0388,11.0238,11.0313,184400.0
2012-02-28 15:20:00,14.64,14.65,14.64,14.65,260800.0,11.0313,11.0388,11.0313,11.0388,260800.0
2012-02-28 15:25:00,14.65,14.67,14.64,14.67,208800.0,11.0388,11.0539,11.0313,11.0539,208800.0
2012-02-28 15:30:00,14.67,14.67,14.65,14.65,343400.0,11.0539,11.0539,11.0388,11.0388,343400.0
2012-02-28 15:35:00,14.65,14.65,14.65,14.65,192200.0,11.0388,11.0388,11.0388,11.0388,192200.0
2012-02-28 15:40:00,14.65,14.69,14.65,14.68,544000.0,11.0388,11.069,11.0388,11.0614,544000.0
2012-02-28 15:45:00,14.68,14.69,14.67,14.68,436000.0,11.0614,11.069,11.0539,11.0614,436000.0
2012-02-28 15:50:00,14.68,14.7,14.67,14.69,1011000.0,11.0614,11.0765,11.0539,11.069,1011000.0
2012-02-28 15:55:00,14.69,14.7,14.68,14.68,1175000.0,11.069,11.0765,11.0614,11.0614,1175000.0
2012-02-29 09:30:00,14.7,14.7,14.63,14.65,363600.0,11.0765,11.0765,11.0238,11.0388,363600.0
2012-02-29 09:35:00,14.65,14.67,14.63,14.65,296200.0,11.0388,11.0539,11.0238,11.0388,296200.0
2012-02-29 09:40:00,14.65,14.7,14.65,14.69,201200.0,11.0388,11.0765,11.0388,11.069,201200.0
2012-02-29 09:45:00,14.69,14.71,14.68,14.7,251800.0,11.069,11.0841,11.0614,11.0765,251800.0
2012-02-29 09:50:00,14.71,14.71,14.68,14.71,179200.0,11.0841,11.0841,11.0614,11.0841,179200.0
2012-02-29 09:55:00,14.71,14.73,14.71,14.72,248400.0,11.0841,11.0991,11.0841,11.0916,248400.0
2012-02-29 10:00:00,14.72,14.74,14.7,14.71,414600.0,11.0916,11.1067,11.0765,11.0841,414600.0
2012-02-29 10:05:00,14.71,14.75,14.71,14.75,369800.0,11.0841,11.1142,11.0841,11.1142,369800.0
2012-02-29 10:10:00,14.75,14.78,14.74,14.76,315000.0,11.1142,11.1368,11.1067,11.1217,315000.0
2012-02-29 10:15:00,14.76,14.77,14.74,14.74,253800.0,11.1217,11.1293,11.1067,11.1067,253800.0
2012-02-29 10:20:00,14.74,14.75,14.72,14.75,346000.0,11.1067,11.1142,11.0916,11.1142,346000.0
2012-02-29 10:25:00,14.74,14.76,14.74,14.74,189200.0,11.1067,11.1217,11.1067,11.1067,189200.0
2012-02-29 10:30:00,14.74,14.74,14.72,14.72,1114200.0,11.1067,11.1067,11.0916,11.0916,1114200.0
2012-02-29 10:35:00,14.72,14.74,14.72,14.73,161600.0,11.0916,11.1067,11.0916,11.0991,161600.0
2012-02-29 10:40:00,14.74,14.74,14.72,14.73,138200.0,11.1067,11.1067,11.0916,11.0991,138200.0
2012-02-29 10:45:00,14.73,14.73,14.7,14.72,520800.0,11.0991,11.0991,11.0765,11.0916,520800.0
2012-02-29 10:50:00,14.72,14.72,14.67,14.7,511200.0,11.0916,11.0916,11.0539,11.0765,511200.0
2012-02-29 10:55:00,14.7,14.7,14.69,14.7,434400.0,11.0765,11.0765,11.069,11.0765,434400.0
2012-02-29 11:00:00,14.7,14.71,14.69,14.69,394200.0,11.0765,11.0841,11.069,11.069,394200.0
2012-02-29 11:05:00,14.69,14.7,14.68,14.69,570400.0,11.069,11.0765,11.0614,11.069,570400.0
2012-02-29 11:10:00,14.7,14.7,14.68,14.7,632600.0,11.0765,11.0765,11.0614,11.0765,632600.0
2012-02-29 11:15:00,14.7,14.7,14.69,14.7,216000.0,11.0765,11.0765,11.069,11.0765,216000.0
2012-02-29 11:20:00,14.7,14.7,14.67,14.68,388400.0,11.0765,11.0765,11.0539,11.0614,388400.0
2012-02-29 11:25:00,14.68,14.68,14.65,14.65,464600.0,11.0614,11.0614,11.0388,11.0388,464600.0
2012-02-29 11:30:00,14.65,14.69,14.65,14.67,260200.0,11.0388,11.069,11.0388,11.0539,260200.0
2012-02-29 11:35:00,14.67,14.7,14.67,14.68,279400.0,11.0539,11.0765,11.0539,11.0614,279400.0
2012-02-29 11:40:00,14.68,14.69,14.67,14.69,226200.0,11.0614,11.069,11.0539,11.069,226200.0
2012-02-29 11:45:00,14.69,14.71,14.69,14.71,162400.0,11.069,11.0841,11.069,11.0841,162400.0
2012-02-29 11:50:00,14.71,14.73,14.7,14.72,304200.0,11.0841,11.0991,11.0765,11.0916,304200.0
2012-02-29 11:55:00,14.72,14.72,14.69,14.7,262000.0,11.0916,11.0916,11.069,11.0765,262000.0
2012-02-29 12:00:00,14.7,14.73,14.7,14.72,339200.0,11.0765,11.0991,11.0765,11.0916,339200.0
2012-02-29 12:05:00,14.72,14.72,14.7,14.71,169200.0,11.0916,11.0916,11.0765,11.0841,169200.0
2012-02-29 12:10:00,14.71,14.72,14.71,14.72,114600.0,11.0841,11.0916,11.0841,11.0916,114600.0
2012-02-29 12:15:00,14.72,14.74,14.72,14.73,240200.0,11.0916,11.1067,11.0916,11.0991,240200.0
2012-02-29 12:20:00,14.74,14.74,14.72,14.72,92600.0,11.1067,11.1067,11.0916,11.0916,92600.0
2012-02-29 12:25:00,14.72,14.73,14.72,14.72,128600.0,11.0916,11.0991,11.0916,11.0916,128600.0
2012-02-29 12:30:00,14.72,14.73,14.72,14.72,162800.0,11.0916,11.0991,11.0916,11.0916,162800.0
2012-02-29 12:35:00,14.72,14.72,14.72,14.72,113600.0,11.0916,11.0916,11.0916,11.0916,113600.0
2012-02-29 12:40:00,14.72,14.72,14.71,14.72,487000.0,11.0916,11.0916,11.0841,11.0916,487000.0
2012-02-29 12:45:00,14.72,14.72,14.7,14.71,146800.0,11.0916,11.0916,11.0765,11.0841,146800.0
2012-02-29 12:50:00,14.71,14.72,14.71,14.72,120200.0,11.0841,11.0916,11.0841,11.0916,120200.0
2012-02-29 12:55:00,14.72,14.72,14.71,14.71,329200.0,11.0916,11.0916,11.0841,11.0841,329200.0
2012-02-29 13:00:00,14.71,14.72,14.71,14.72,275000.0,11.0841,11.0916,11.0841,11.0916,275000.0
2012-02-29 13:05:00,14.72,14.72,14.71,14.72,189200.0,11.0916,11.0916,11.0841,11.0916,189200.0
2012-02-29 13:10:00,14.72,14.72,14.71,14.71,257800.0,11.0916,11.0916,11.0841,11.0841,257800.0
2012-02-29 13:15:00,14.71,14.72,14.7,14.71,277400.0,11.0841,11.0916,11.0765,11.0841,277400.0
2012-02-29 13:20:00,14.71,14.71,14.7,14.71,382400.0,11.0841,11.0841,11.0765,11.0841,382400.0
2012-02-29 13:25:00,14.71,14.72,14.7,14.71,169000.0,11.0841,11.0916,11.0765,11.0841,169000.0
2012-02-29 13:30:00,14.71,14.71,14.69,14.7,234200.0,11.0841,11.0841,11.069,11.0765,234200.0
2012-02-29 13:35:00,14.7,14.7,14.69,14.7,139600.0,11.0765,11.0765,11.069,11.0765,139600.0
2012-02-29 13:40:00,14.7,14.71,14.7,14.7,174000.0,11.0765,11.0841,11.0765,11.0765,174000.0
2012-02-29 13:45:00,14.7,14.72,14.7,14.72,160800.0,11.0765,11.0916,11.0765,11.0916,160800.0
2012-02-29 13:50:00,14.72,14.72,14.7,14.71,332000.0,11.0916,11.0916,11.0765,11.0841,332000.0
2012-02-29 13:55:00,14.71,14.74,14.71,14.74,510200.0,11.0841,11.1067,11.0841,11.1067,510200.0
2012-02-29 14:00:00,14.74,14.74,14.72,14.73,306800.0,11.1067,11.1067,11.0916,11.0991,306800.0
2012-02-29 14:05:00,14.73,14.74,14.73,14.74,348600.0,11.0991,11.1067,11.0991,11.1067,348600.0
2012-02-29 14:10:00,14.74,14.75,14.73,14.74,281800.0,11.1067,11.1142,11.0991,11.1067,281800.0
2012-02-29 14:15:00,14.74,14.75,14.72,14.75,213600.0,11.1067,11.1142,11.0916,11.1142,213600.0
2012-02-29 14:20:00,14.75,14.76,14.72,14.72,322600.0,11.1142,11.1217,11.0916,11.0916,322600.0
2012-02-29 14:25:00,14.72,14.74,14.72,14.74,351400.0,11.0916,11.1067,11.0916,11.1067,351400.0
2012-02-29 14:30:00,14.74,14.75,14.73,14.73,222400.0,11.1067,11.1142,11.0991,11.0991,222400.0
2012-02-29 14:35:00,14.74,14.74,14.72,14.72,365800.0,11.1067,11.1067,11.0916,11.0916,365800.0
2012-02-29 14:40:00,14.72,14.73,14.72,14.72,215800.0,11.0916,11.0991,11.0916,11.0916,215800.0
2012-02-29 14:45:00,14.72,14.73,14.71,14.72,310800.0,11.0916,11.0991,11.0841,11.0916,310800.0
2012-02-29 14:50:00,14.72,14.72,14.71,14.71,55400.0,11.0916,11.0916,11.0841,11.0841,55400.0
2012-02-29 14:55:00,14.71,14.72,14.71,14.71,147800.0,11.0841,11.0916,11.0841,11.0841,147800.0
2012-02-29 15:00:00,14.71,14.71,14.68,14.69,366200.0,11.0841,11.0841,11.0614,11.069,366200.0
2012-02-29 15:05:00,14.68,14.69,14.67,14.69,259400.0,11.0614,11.069,11.0539,11.069,259400.0
2012-02-29 15:10:00,14.69,14.7,14.68,14.7,271600.0,11.069,11.0765,11.0614,11.0765,271600.0
2012-02-29 15:15:00,14.7,14.72,14.69,14.71,156600.0,11.0765,11.0916,11.069,11.0841,156600.0
2012-02-29 15:20:00,14.71,14.71,14.7,14.71,249800.0,11.0841,11.0841,11.0765,11.0841,249800.0
2012-02-29 15:25:00,14.71,14.72,14.71,14.72,210000.0,11.0841,11.0916,11.0841,11.0916,210000.0
2012-02-29 15:30:00,14.72,14.73,14.7,14.73,536800.0,11.0916,11.0991,11.0765,11.0991,536800.0
2012-02-29 15:35:00,14.73,14.73,14.71,14.72,607200.0,11.0991,11.0991,11.0841,11.0916,607200.0
2012-02-29 15:40:00,14.71,14.72,14.7,14.71,1040400.0,11.0841,11.0916,11.0765,11.0841,1040400.0
2012-02-29 15:45:00,14.7,14.74,14.7,14.73,791400.0,11.0765,11.1067,11.0765,11.0991,791400.0
2012-02-29 15:50:00,14.73,14.73,14.71,14.72,1377000.0,11.0991,11.0991,11.0841,11.0916,1377000.0
2012-02-29 15:55:00,14.72,14.72,14.69,14.7,2195000.0,11.0916,11.0916,11.069,11.0765,2195000.0
2012-03-01 09:30:00,14.71,14.74,14.68,14.71,428400.0,11.0841,11.1067,11.0614,11.0841,428400.0
2012-03-01 09:35:00,14.71,14.74,14.7,14.74,243600.0,11.0841,11.1067,11.0765,11.1067,243600.0
2012-03-01 09:40:00,14.74,14.76,14.72,14.73,309200.0,11.1067,11.1217,11.0916,11.0991,309200.0
2012-03-01 09:45:00,14.73,14.76,14.73,14.74,228600.0,11.0991,11.1217,11.0991,11.1067,228600.0
2012-03-01 09:50:00,14.74,14.77,14.73,14.76,204600.0,11.1067,11.1293,11.0991,11.1217,204600.0
2012-03-01 09:55:00,14.76,14.78,14.76,14.77,202000.0,11.1217,11.1368,11.1217,11.1293,202000.0
2012-03-01 10:00:00,14.77,14.77,14.71,14.72,768200.0,11.1293,11.1293,11.0841,11.0916,768200.0
2012-03-01 10:05:00,14.72,14.74,14.7,14.72,259800.0,11.0916,11.1067,11.0765,11.0916,259800.0
2012-03-01 10:10:00,14.72,14.74,14.72,14.73,375800.0,11.0916,11.1067,11.0916,11.0991,375800.0
2012-03-01 10:15:00,14.74,14.74,14.72,14.74,266000.0,11.1067,11.1067,11.0916,11.1067,266000.0
2012-03-01 10:20:00,14.74,14.76,14.74,14.76,133800.0,11.1067,11.1217,11.1067,11.1217,133800.0
2012-03-01 10:25:00,14.76,14.77,14.74,14.74,220200.0,11.1217,11.1293,11.1067,11.1067,220200.0
2012-03-01 10:30:00,14.74,14.75,14.72,14.74,231600.0,11.1067,11.1142,11.0916,11.1067,231600.0
2012-03-01 10:35:00,14.74,14.74,14.71,14.72,198400.0,11.1067,11.1067,11.0841,11.0916,198400.0
2012-03-01 10:40:00,14.72,14.74,14.72,14.73,214200.0,11.0916,11.1067,11.0916,11.0991,214200.0
2012-03-01 10:45:00,14.72,14.76,14.72,14.76,186400.0,11.0916,11.1217,11.0916,11.1217,186400.0
2012-03-01 10:50:00,14.75,14.75,14.71,14.72,173600.0,11.1142,11.1142,11.0841,11.0916,173600.0
2012-03-01 10:55:00,14.72,14.75,14.72,14.75,222400.0,11.0916,11.1142,11.0916,11.1142,222400.0
2012-03-01 11:00:00,14.75,14.78,14.75,14.78,187200.0,11.1142,11.1368,11.1142,11.1368,187200.0
2012-03-01 11:05:00,14.78,14.8,14.77,14.79,288400.0,11.1368,11.1519,11.1293,11.1443,288400.0
2012-03-01 11:10:00,14.78,14.79,14.78,14.79,143800.0,11.1368,11.1443,11.1368,11.1443,143800.0
2012-03-01 11:15:00,14.79,14.8,14.77,14.77,266800.0,11.1443,11.1519,11.1293,11.1293,266800.0
2012-03-01 11:20:00,14.77,14.79,14.77,14.78,214200.0,11.1293,11.1443,11.1293,11.1368,214200.0
2012-03-01 11:25:00,14.78,14.78,14.76,14.77,182000.0,11.1368,11.1368,11.1217,11.1293,182000.0
2012-03-01 11:30:00,14.78,14.79,14.77,14.78,270200.0,11.1368,11.1443,11.1293,11.1368,270200.0
2012-03-01 11:35:00,14.78,14.78,14.76,14.77,213800.0,11.1368,11.1368,11.1217,11.1293,213800.0
2012-03-01 11:40:00,14.77,14.81,14.77,14.8,420800.0,11.1293,11.1594,11.1293,11.1519,420800.0
2012-03-01 11:45:00,14.8,14.82,14.8,14.81,136000.0,11.1519,11.1669,11.1519,11.1594,136000.0
2012-03-01 11:50:00,14.81,14.82,14.8,14.8,213600.0,11.1594,11.1669,11.1519,11.1519,213600.0
2012-03-01 11:55:00,14.8,14.81,14.8,14.81,132000.0,11.1519,11.1594,11.1519,11.1594,132000.0
2012-03-01 12:00:00,14.81,14.81,14.8,14.8,185400.0,11.1594,11.1594,11.1519,11.1519,185400.0
2012-03-01 12:05:00,14.8,14.81,14.8,14.8,186800.0,11.1519,11.1594,11.1519,11.1519,186800.0
2012-03-01 12:10:00,14.8,14.8,14.79,14.8,197600.0,11.1519,11.1519,11.1443,11.1519,197600.0
2012-03-01 12:15:00,14.8,14.8,14.77,14.77,451400.0,11.1519,11.1519,11.1293,11.1293,451400.0
2012-03-01 12:20:00,14.77,14.78,14.76,14.76,139800.0,11.1293,11.1368,11.1217,11.1217,139800.0
2012-03-01 12:25:00,14.77,14.78,14.76,14.78,149000.0,11.1293,11.1368,11.1217,11.1368,149000.0
2012-03-01 12:30:00,14.78,14.78,14.76,14.77,496600.0,11.1368,11.1368,11.1217,11.1293,496600.0
2012-03-01 12:35:00,14.77,14.77,14.74,14.74,364800.0,11.1293,11.1293,11.1067,11.1067,364800.0
2012-03-01 12:40:00,14.74,14.74,14.74,14.74,42600.0,11.1067,11.1067,11.1067,11.1067,42600.0
2012-03-01 12:45:00,14.74,14.76,14.74,14.75,367800.0,11.1067,11.1217,11.1067,11.1142,367800.0
2012-03-01 12:50:00,14.75,14.76,14.74,14.76,109600.0,11.1142,11.1217,11.1067,11.1217,109600.0
2012-03-01 12:55:00,14.76,14.76,14.74,14.74,221800.0,11.1217,11.1217,11.1067,11.1067,221800.0
2012-03-01 13:00:00,14.74,14.74,14.73,14.73,145400.0,11.1067,11.1067,11.0991,11.0991,145400.0
2012-03-01 13:05:00,14.74,14.74,14.72,14.72,185000.0,11.1067,11.1067,11.0916,11.0916,185000.0
2012-03-01 13:10:00,14.72,14.72,14.71,14.71,879400.0,11.0916,11.0916,11.0841,11.0841,879400.0
2012-03-01 13:15:00,14.71,14.72,14.71,14.71,569800.0,11.0841,11.0916,11.0841,11.0841,569800.0
2012-03-01 13:20:00,14.71,14.73,14.7,14.72,851600.0,11.0841,11.0991,11.0765,11.0916,851600.0
2012-03-01 13:25:00,14.72,14.72,14.71,14.71,191400.0,11.0916,11.0916,11.0841,11.0841,191400.0
2012-03-01 13:30:00,14.71,14.72,14.71,14.72,205600.0,11.0841,11.0916,11.0841,11.0916,205600.0
2012-03-01 13:35:00,14.72,14.73,14.72,14.72,159800.0,11.0916,11.0991,11.0916,11.0916,159800.0
2012-03-01 13:40:00,14.72,14.72,14.7,14.7,287600.0,11.0916,11.0916,11.0765,11.0765,287600.0
2012-03-01 13:45:00,14.7,14.72,14.7,14.72,168000.0,11.0765,11.0916,11.0765,11.0916,168000.0
2012-03-01 13:50:00,14.71,14.72,14.71,14.71,387800.0,11.0841,11.0916,11.0841,11.0841,387800.0
2012-03-01 13:55:00,14.71,14.71,14.7,14.7,178200.0,11.0841,11.0841,11.0765,11.0765,178200.0
2012-03-01 14:00:00,14.7,14.71,14.7,14.71,107200.0,11.0765,11.0841,11.0765,11.0841,107200.0
2012-03-01 14:05:00,14.71,14.72,14.71,14.72,112200.0,11.0841,11.0916,11.0841,11.0916,112200.0
2012-03-01 14:10:00,14.72,14.72,14.71,14.72,201400.0,11.0916,11.0916,11.0841,11.0916,201400.0
2012-03-01 14:15:00,14.72,14.72,14.71,14.71,274400.0,11.0916,11.0916,11.0841,11.0841,274400.0
2012-03-01 14:20:00,14.71,14.72,14.68,14.68,209200.0,11.0841,11.0916,11.0614,11.0614,209200.0
2012-03-01 14:25:00,14.69,14.71,14.68,14.71,236800.0,11.069,11.0841,11.0614,11.0841,236800.0
2012-03-01 14:30:00,14.7,14.72,14.7,14.71,170200.0,11.0765,11.0916,11.0765,11.0841,170200.0
2012-03-01 14:35:00,14.71,14.72,14.71,14.72,253200.0,11.0841,11.0916,11.0841,11.0916,253200.0
2012-03-01 14:40:00,14.71,14.72,14.7,14.7,309000.0,11.0841,11.0916,11.0765,11.0765,309000.0
2012-03-01 14:45:00,14.71,14.72,14.69,14.72,346400.0,11.0841,11.0916,11.069,11.0916,346400.0
2012-03-01 14:50:00,14.72,14.72,14.71,14.72,247200.0,11.0916,11.0916,11.0841,11.0916,247200.0
2012-03-01 14:55:00,14.72,14.72,14.69,14.7,179600.0,11.0916,11.0916,11.069,11.0765,179600.0
2012-03-01 15:00:00,14.7,14.72,14.7,14.7,508600.0,11.0765,11.0916,11.0765,11.0765,508600.0
2012-03-01 15:05:00,14.7,14.71,14.69,14.69,256400.0,11.0765,11.0841,11.069,11.069,256400.0
2012-03-01 15:10:00,14.7,14.7,14.68,14.68,365400.0,11.0765,11.0765,11.0614,11.0614,365400.0
2012-03-01 15:15:00,14.68,14.69,14.65,14.65,252600.0,11.0614,11.069,11.0388,11.0388,252600.0
2012-03-01 15:20:00,14.65,14.67,14.65,14.65,376800.0,11.0388,11.0539,11.0388,11.0388,376800.0
2012-03-01 15:25:00,14.65,14.69,14.65,14.69,313600.0,11.0388,11.069,11.0388,11.069,313600.0
2012-03-01 15:30:00,14.69,14.7,14.67,14.68,494200.0,11.069,11.0765,11.0539,11.0614,494200.0
2012-03-01 15:35:00,14.68,14.68,14.65,14.67,365000.0,11.0614,11.0614,11.0388,11.0539,365000.0
2012-03-01 15:40:00,14.67,14.71,14.67,14.7,587800.0,11.0539,11.0841,11.0539,11.0765,587800.0
2012-03-01 15:45:00,14.71,14.72,14.7,14.72,541400.0,11.0841,11.0916,11.0765,11.0916,541400.0
2012-03-01 15:50:00,14.72,14.74,14.72,14.72,1248800.0,11.0916,11.1067,11.0916,11.0916,1248800.0
2012-03-01 15:55:00,14.72,14.74,14.72,14.72,1470400.0,11.0916,11.1067,11.0916,11.0916,1470400.0
2012-03-02 09:30:00,14.76,14.78,14.68,14.75,440400.0,11.1217,11.1368,11.0614,11.1142,440400.0
2012-03-02 09:35:00,14.75,14.79,14.72,14.73,309800.0,11.1142,11.1443,11.0916,11.0991,309800.0
2012-03-02 09:40:00,14.72,14.77,14.72,14.77,263600.0,11.0916,11.1293,11.0916,11.1293,263600.0
2012-03-02 09:45:00,14.77,14.79,14.74,14.76,290600.0,11.1293,11.1443,11.1067,11.1217,290600.0
2012-03-02 09:50:00,14.76,14.81,14.76,14.81,294000.0,11.1217,11.1594,11.1217,11.1594,294000.0
2012-03-02 09:55:00,14.81,14.81,14.76,14.77,320000.0,11.1594,11.1594,11.1217,11.1293,320000.0
2012-03-02 10:00:00,14.76,14.76,14.73,14.74,419400.0,11.1217,11.1217,11.0991,11.1067,419400.0
2012-03-02 10:05:00,14.74,14.76,14.73,14.75,164000.0,11.1067,11.1217,11.0991,11.1142,164000.0
2012-03-02 10:10:00,14.74,14.76,14.74,14.74,265400.0,11.1067,11.1217,11.1067,11.1067,265400.0
2012-03-02 10:15:00,14.74,14.76,14.73,14.73,202000.0,11.1067,11.1217,11.0991,11.0991,202000.0
2012-03-02 10:20:00,14.73,14.73,14.72,14.72,150000.0,11.0991,11.0991,11.0916,11.0916,150000.0
2012-03-02 10:25:00,14.72,14.73,14.72,14.72,280800.0,11.0916,11.0991,11.0916,11.0916,280800.0
2012-03-02 10:30:00,14.72,14.72,14.67,14.67,347400.0,11.0916,11.0916,11.0539,11.0539,347400.0
2012-03-02 10:35:00,14.67,14.7,14.67,14.69,511800.0,11.0539,11.0765,11.0539,11.069,511800.0
2012-03-02 10:40:00,14.69,14.7,14.67,14.68,263800.0,11.069,11.0765,11.0539,11.0614,263800.0
2012-03-02 10:45:00,14.68,14.68,14.62,14.63,328200.0,11.0614,11.0614,11.0162,11.0238,328200.0
2012-03-02 10:50:00,14.63,14.67,14.63,14.65,95200.0,11.0238,11.0539,11.0238,11.0388,95200.0
2012-03-02 10:55:00,14.66,14.66,14.63,14.63,544200.0,11.0464,11.0464,11.0238,11.0238,544200.0
2012-03-02 11:00:00,14.63,14.65,14.63,14.63,262600.0,11.0238,11.0388,11.0238,11.0238,262600.0
2012-03-02 11:05:00,14.63,14.64,14.62,14.64,192600.0,11.0238,11.0313,11.0162,11.0313,192600.0
2012-03-02 11:10:00,14.65,14.65,14.63,14.63,117400.0,11.0388,11.0388,11.0238,11.0238,117400.0
2012-03-02 11:15:00,14.63,14.63,14.62,14.63,319800.0,11.0238,11.0238,11.0162,11.0238,319800.0
2012-03-02 11:20:00,14.62,14.64,14.62,14.64,266600.0,11.0162,11.0313,11.0162,11.0313,266600.0
2012-03-02 11:25:00,14.64,14.67,14.63,14.65,218400.0,11.0313,11.0539,11.0238,11.0388,218400.0
2012-03-02 11:30:00,14.66,14.67,14.65,14.66,137600.0,11.0464,11.0539,11.0388,11.0464,137600.0
2012-03-02 11:35:00,14.66,14.67,14.64,14.65,294800.0,11.0464,11.0539,11.0313,11.0388,294800.0
2012-03-02 11:40:00,14.65,14.65,14.58,14.59,264400.0,11.0388,11.0388,10.9861,10.9936,264400.0
2012-03-02 11:45:00,14.59,14.6,14.58,14.58,257200.0,10.9936,11.0012,10.9861,10.9861,257200.0
2012-03-02 11:50:00,14.58,14.59,14.56,14.59,228400.0,10.9861,10.9936,10.971,10.9936,228400.0
2012-03-02 11:55:00,14.59,14.6,14.58,14.59,140600.0,10.9936,11.0012,10.9861,10.9936,140600.0
2012-03-02 12:00:00,14.6,14.62,14.58,14.62,248400.0,11.0012,11.0162,10.9861,11.0162,248400.0
2012-03-02 12:05:00,14.62,14.62,14.61,14.61,163000.0,11.0162,11.0162,11.0087,11.0087,163000.0
2012-03-02 12:10:00,14.61,14.61,14.6,14.6,100800.0,11.0087,11.0087,11.0012,11.0012,100800.0
2012-03-02 12:15:00,14.6,14.61,14.59,14.6,242200.0,11.0012,11.0087,10.9936,11.0012,242200.0
2012-03-02 12:20:00,14.6,14.61,14.59,14.61,185400.0,11.0012,11.0087,10.9936,11.0087,185400.0
2012-03-02 12:25:00,14.6,14.61,14.6,14.61,192400.0,11.0012,11.0087,11.0012,11.0087,192400.0
2012-03-02 12:30:00,14.61,14.63,14.61,14.62,240000.0,11.0087,11.0238,11.0087,11.0162,240000.0
2012-03-02 12:35:00,14.62,14.62,14.6,14.6,134200.0,11.0162,11.0162,11.0012,11.0012,134200.0
2012-03-02 12:40:00,14.6,14.61,14.6,14.6,116000.0,11.0012,11.0087,11.0012,11.0012,116000.0
2012-03-02 12:45:00,14.6,14.61,14.6,14.61,106400.0,11.0012,11.0087,11.0012,11.0087,106400.0
2012-03-02 12:50:00,14.61,14.62,14.59,14.61,173000.0,11.0087,11.0162,10.9936,11.0087,173000.0
2012-03-02 12:55:00,14.61,14.61,14.6,14.61,106800.0,11.0087,11.0087,11.0012,11.0087,106800.0
2012-03-02 13:00:00,14.61,14.61,14.6,14.61,189400.0,11.0087,11.0087,11.0012,11.0087,189400.0
2012-03-02 13:05:00,14.61,14.61,14.58,14.58,271400.0,11.0087,11.0087,10.9861,10.9861,271400.0
2012-03-02 13:10:00,14.58,14.58,14.56,14.56,221200.0,10.9861,10.9861,10.971,10.971,221200.0
2012-03-02 13:15:00,14.56,14.58,14.56,14.57,60200.0,10.971,10.9861,10.971,10.9786,60200.0
2012-03-02 13:20:00,14.57,14.58,14.54,14.55,391800.0,10.9786,10.9861,10.956,10.9635,391800.0
2012-03-02 13:25:00,14.55,14.56,14.55,14.56,290400.0,10.9635,10.971,10.9635,10.971,290400.0
2012-03-02 13:30:00,14.56,14.58,14.56,14.58,167400.0,10.971,10.9861,10.971,10.9861,167400.0
2012-03-02 13:35:00,14.58,14.59,14.58,14.59,170200.0,10.9861,10.9936,10.9861,10.9936,170200.0
2012-03-02 13:40:00,14.59,14.6,14.57,14.58,195200.0,10.9936,11.0012,10.9786,10.9861,195200.0
2012-03-02 13:45:00,14.59,14.59,14.56,14.56,316600.0,10.9936,10.9936,10.971,10.971,316600.0
2012-03-02 13:50:00,14.57,14.58,14.56,14.58,287000.0,10.9786,10.9861,10.971,10.9861,287000.0
2012-03-02 13:55:00,14.58,14.58,14.56,14.57,110800.0,10.9861,10.9861,10.971,10.9786,110800.0
2012-03-02 14:00:00,14.58,14.59,14.57,14.58,302000.0,10.9861,10.9936,10.9786,10.9861,302000.0
2012-03-02 14:05:00,14.57,14.58,14.56,14.58,148400.0,10.9786,10.9861,10.971,10.9861,148400.0
2012-03-02 14:10:00,14.58,14.59,14.58,14.58,265200.0,10.9861,10.9936,10.9861,10.9861,265200.0
2012-03-02 14:15:00,14.58,14.59,14.57,14.58,235200.0,10.9861,10.9936,10.9786,10.9861,235200.0
2012-03-02 14:20:00,14.58,14.6,14.58,14.6,247400.0,10.9861,11.0012,10.9861,11.0012,247400.0
2012-03-02 14:25:00,14.6,14.6,14.59,14.6,85000.0,11.0012,11.0012,10.9936,11.0012,85000.0
2012-03-02 14:30:00,14.59,14.6,14.58,14.59,144000.0,10.9936,11.0012,10.9861,10.9936,144000.0
2012-03-02 14:35:00,14.58,14.6,14.58,14.6,107400.0,10.9861,11.0012,10.9861,11.0012,107400.0
2012-03-02 14:40:00,14.59,14.6,14.59,14.6,155800.0,10.9936,11.0012,10.9936,11.0012,155800.0
2012-03-02 14:45:00,14.6,14.6,14.59,14.6,194800.0,11.0012,11.0012,10.9936,11.0012,194800.0
2012-03-02 14:50:00,14.6,14.6,14.58,14.59,128400.0,11.0012,11.0012,10.9861,10.9936,128400.0
2012-03-02 14:55:00,14.59,14.6,14.59,14.6,177600.0,10.9936,11.0012,10.9936,11.0012,177600.0
2012-03-02 15:00:00,14.6,14.61,14.59,14.6,222600.0,11.0012,11.0087,10.9936,11.0012,222600.0
2012-03-02 15:05:00,14.6,14.6,14.58,14.59,276600.0,11.0012,11.0012,10.9861,10.9936,276600.0
2012-03-02 15:10:00,14.59,14.61,14.59,14.6,312600.0,10.9936,11.0087,10.9936,11.0012,312600.0
2012-03-02 15:15:00,14.6,14.61,14.6,14.6,267400.0,11.0012,11.0087,11.0012,11.0012,267400.0
2012-03-02 15:20:00,14.6,14.62,14.6,14.62,180600.0,11.0012,11.0162,11.0012,11.0162,180600.0
2012-03-02 15:25:00,14.62,14.65,14.62,14.65,176000.0,11.0162,11.0388,11.0162,11.0388,176000.0
2012-03-02 15:30:00,14.65,14.67,14.65,14.67,284600.0,11.0388,11.0539,11.0388,11.0539,284600.0
2012-03-02 15:35:00,14.67,14.67,14.65,14.65,388800.0,11.0539,11.0539,11.0388,11.0388,388800.0
2012-03-02 15:40:00,14.65,14.65,14.62,14.63,571000.0,11.0388,11.0388,11.0162,11.0238,571000.0
2012-03-02 15:45:00,14.63,14.63,14.6,14.61,584000.0,11.0238,11.0238,11.0012,11.0087,584000.0
2012-03-02 15:50:00,14.61,14.63,14.6,14.61,794800.0,11.0087,11.0238,11.0012,11.0087,794800.0
2012-03-02 15:55:00,14.61,14.63,14.6,14.62,1351000.0,11.0087,11.0238,11.0012,11.0162,1351000.0
2012-03-05 09:30:00,14.57,14.59,14.4,14.52,683400.0,10.9786,10.9936,10.8505,10.9409,683400.0
2012-03-05 09:35:00,14.52,14.56,14.51,14.55,518000.0,10.9409,10.971,10.9334,10.9635,518000.0
2012-03-05 09:40:00,14.54,14.55,14.51,14.52,371000.0,10.956,10.9635,10.9334,10.9409,371000.0
2012-03-05 09:45:00,14.52,14.53,14.51,14.51,226800.0,10.9409,10.9484,10.9334,10.9334,226800.0
2012-03-05 09:50:00,14.51,14.51,14.46,14.47,569400.0,10.9334,10.9334,10.8957,10.9032,569400.0
2012-03-05 09:55:00,14.47,14.5,14.45,14.49,341800.0,10.9032,10.9258,10.8881,10.9183,341800.0
2012-03-05 10:00:00,14.49,14.51,14.47,14.49,591400.0,10.9183,10.9334,10.9032,10.9183,591400.0
2012-03-05 10:05:00,14.49,14.5,14.49,14.5,383000.0,10.9183,10.9258,10.9183,10.9258,383000.0
2012-03-05 10:10:00,14.5,14.5,14.48,14.5,247000.0,10.9258,10.9258,10.9107,10.9258,247000.0
2012-03-05 10:15:00,14.49,14.5,14.47,14.49,242400.0,10.9183,10.9258,10.9032,10.9183,242400.0
2012-03-05 10:20:00,14.5,14.51,14.47,14.49,365600.0,10.9258,10.9334,10.9032,10.9183,365600.0
2012-03-05 10:25:00,14.49,14.49,14.46,14.46,255800.0,10.9183,10.9183,10.8957,10.8957,255800.0
2012-03-05 10:30:00,14.46,14.49,14.45,14.48,814200.0,10.8957,10.9183,10.8881,10.9107,814200.0
2012-03-05 10:35:00,14.49,14.5,14.49,14.49,177000.0,10.9183,10.9258,10.9183,10.9183,177000.0
2012-03-05 10:40:00,14.49,14.5,14.49,14.49,293000.0,10.9183,10.9258,10.9183,10.9183,293000.0
2012-03-05 10:45:00,14.49,14.5,14.49,14.49,188000.0,10.9183,10.9258,10.9183,10.9183,188000.0
2012-03-05 10:50:00,14.49,14.5,14.48,14.48,102600.0,10.9183,10.9258,10.9107,10.9107,102600.0
2012-03-05 10:55:00,14.48,14.49,14.46,14.49,293800.0,10.9107,10.9183,10.8957,10.9183,293800.0
2012-03-05 11:00:00,14.49,14.5,14.48,14.49,241800.0,10.9183,10.9258,10.9107,10.9183,241800.0
2012-03-05 11:05:00,14.49,14.5,14.49,14.49,334000.0,10.9183,10.9258,10.9183,10.9183,334000.0
2012-03-05 11:10:00,14.49,14.5,14.49,14.49,185000.0,10.9183,10.9258,10.9183,10.9183,185000.0
2012-03-05 11:15:00,14.5,14.5,14.47,14.49,796200.0,10.9258,10.9258,10.9032,10.9183,796200.0
2012-03-05 11:20:00,14.49,14.5,14.48,14.49,569400.0,10.9183,10.9258,10.9107,10.9183,569400.0
2012-03-05 11:25:00,14.49,14.5,14.48,14.49,474400.0,10.9183,10.9258,10.9107,10.9183,474400.0
2012-03-05 11:30:00,14.49,14.49,14.48,14.49,233800.0,10.9183,10.9183,10.9107,10.9183,233800.0
2012-03-05 11:35:00,14.49,14.49,14.48,14.49,129600.0,10.9183,10.9183,10.9107,10.9183,129600.0
2012-03-05 11:40:00,14.49,14.5,14.48,14.49,368800.0,10.9183,10.9258,10.9107,10.9183,368800.0
2012-03-05 11:45:00,14.49,14.49,14.49,14.49,434000.0,10.9183,10.9183,10.9183,10.9183,434000.0
2012-03-05 11:50:00,14.49,14.49,14.48,14.49,162600.0,10.9183,10.9183,10.9107,10.9183,162600.0
2012-03-05 11:55:00,14.49,14.5,14.49,14.49,147800.0,10.9183,10.9258,10.9183,10.9183,147800.0
2012-03-05 12:00:00,14.49,14.49,14.49,14.49,134600.0,10.9183,10.9183,10.9183,10.9183,134600.0
2012-03-05 12:05:00,14.49,14.49,14.47,14.47,309200.0,10.9183,10.9183,10.9032,10.9032,309200.0
2012-03-05 12:10:00,14.48,14.49,14.47,14.48,368200.0,10.9107,10.9183,10.9032,10.9107,368200.0
2012-03-05 12:15:00,14.49,14.49,14.47,14.48,142600.0,10.9183,10.9183,10.9032,10.9107,142600.0
2012-03-05 12:20:00,14.47,14.48,14.46,14.46,176800.0,10.9032,10.9107,10.8957,10.8957,176800.0
2012-03-05 12:25:00,14.46,14.47,14.46,14.47,99800.0,10.8957,10.9032,10.8957,10.9032,99800.0
2012-03-05 12:30:00,14.47,14.47,14.47,14.47,29200.0,10.9032,10.9032,10.9032,10.9032,29200.0
2012-03-05 12:35:00,14.47,14.47,14.47,14.47,151400.0,10.9032,10.9032,10.9032,10.9032,151400.0
2012-03-05 12:40:00,14.47,14.48,14.46,14.46,398800.0,10.9032,10.9107,10.8957,10.8957,398800.0
2012-03-05 12:45:00,14.46,14.47,14.45,14.46,294000.0,10.8957,10.9032,10.8881,10.8957,294000.0
2012-03-05 12:50:00,14.46,14.47,14.46,14.46,190400.0,10.8957,10.9032,10.8957,10.8957,190400.0
2012-03-05 12:55:00,14.46,14.47,14.46,14.47,225200.0,10.8957,10.9032,10.8957,10.9032,225200.0
2012-03-05 13:00:00,14.47,14.47,14.47,14.47,25600.0,10.9032,10.9032,10.9032,10.9032,25600.0
2012-03-05 13:05:00,14.47,14.47,14.47,14.47,213200.0,10.9032,10.9032,10.9032,10.9032,213200.0
2012-03-05 13:10:00,14.47,14.47,14.47,14.47,162600.0,10.9032,10.9032,10.9032,10.9032,162600.0
2012-03-05 13:15:00,14.47,14.47,14.47,14.47,105800.0,10.9032,10.9032,10.9032,10.9032,105800.0
2012-03-05 13:20:00,14.47,14.49,14.47,14.48,161400.0,10.9032,10.9183,10.9032,10.9107,161400.0
2012-03-05 13:25:00,14.49,14.5,14.49,14.49,195600.0,10.9183,10.9258,10.9183,10.9183,195600.0
2012-03-05 13:30:00,14.5,14.5,14.49,14.49,56800.0,10.9258,10.9258,10.9183,10.9183,56800.0
2012-03-05 13:35:00,14.49,14.5,14.49,14.5,310800.0,10.9183,10.9258,10.9183,10.9258,310800.0
2012-03-05 13:40:00,14.5,14.5,14.49,14.49,103000.0,10.9258,10.9258,10.9183,10.9183,103000.0
2012-03-05 13:45:00,14.5,14.5,14.49,14.49,115600.0,10.9258,10.9258,10.9183,10.9183,115600.0
2012-03-05 13:50:00,14.49,14.5,14.48,14.49,667400.0,10.9183,10.9258,10.9107,10.9183,667400.0
2012-03-05 13:55:00,14.49,14.49,14.49,14.49,92000.0,10.9183,10.9183,10.9183,10.9183,92000.0
2012-03-05 14:00:00,14.49,14.5,14.49,14.49,256800.0,10.9183,10.9258,10.9183,10.9183,256800.0
2012-03-05 14:05:00,14.5,14.51,14.49,14.49,491800.0,10.9258,10.9334,10.9183,10.9183,491800.0
2012-03-05 14:10:00,14.49,14.52,14.49,14.52,595000.0,10.9183,10.9409,10.9183,10.9409,595000.0
2012-03-05 14:15:00,14.52,14.52,14.51,14.52,168600.0,10.9409,10.9409,10.9334,10.9409,168600.0
2012-03-05 14:20:00,14.51,14.52,14.49,14.51,317000.0,10.9334,10.9409,10.9183,10.9334,317000.0
2012-03-05 14:25:00,14.5,14.52,14.49,14.52,200800.0,10.9258,10.9409,10.9183,10.9409,200800.0
2012-03-05 14:30:00,14.52,14.53,14.5,14.51,277000.0,10.9409,10.9484,10.9258,10.9334,277000.0
2012-03-05 14:35:00,14.52,14.54,14.51,14.53,149400.0,10.9409,10.956,10.9334,10.9484,149400.0
2012-03-05 14:40:00,14.53,14.54,14.52,14.53,274600.0,10.9484,10.956,10.9409,10.9484,274600.0
2012-03-05 14:45:00,14.53,14.54,14.53,14.54,144400.0,10.9484,10.956,10.9484,10.956,144400.0
2012-03-05 14:50:00,14.53,14.56,14.53,14.56,183400.0,10.9484,10.971,10.9484,10.971,183400.0
2012-03-05 14:55:00,14.55,14.58,14.55,14.56,363000.0,10.9635,10.9861,10.9635,10.971,363000.0
2012-03-05 15:00:00,14.56,14.58,14.56,14.58,314200.0,10.971,10.9861,10.971,10.9861,314200.0
2012-03-05 15:05:00,14.58,14.58,14.56,14.56,277400.0,10.9861,10.9861,10.971,10.971,277400.0
2012-03-05 15:10:00,14.56,14.59,14.56,14.57,323200.0,10.971,10.9936,10.971,10.9786,323200.0
2012-03-05 15:15:00,14.58,14.58,14.57,14.58,156600.0,10.9861,10.9861,10.9786,10.9861,156600.0
2012-03-05 15:20:00,14.58,14.61,14.58,14.6,807800.0,10.9861,11.0087,10.9861,11.0012,807800.0
2012-03-05 15:25:00,14.6,14.61,14.6,14.61,233200.0,11.0012,11.0087,11.0012,11.0087,233200.0
2012-03-05 15:30:00,14.61,14.61,14.58,14.59,293000.0,11.0087,11.0087,10.9861,10.9936,293000.0
2012-03-05 15:35:00,14.59,14.61,14.58,14.58,581600.0,10.9936,11.0087,10.9861,10.9861,581600.0
2012-03-05 15:40:00,14.58,14.58,14.55,14.56,714600.0,10.9861,10.9861,10.9635,10.971,714600.0
2012-03-05 15:45:00,14.56,14.58,14.55,14.55,753200.0,10.971,10.9861,10.9635,10.9635,753200.0
2012-03-05 15:50:00,14.55,14.56,14.55,14.55,450400.0,10.9635,10.971,10.9635,10.9635,450400.0
2012-03-05 15:55:00,14.55,14.56,14.54,14.55,896800.0,10.9635,10.971,10.956,10.9635,896800.0
2012-03-06 09:30:00,14.43,14.58,14.43,14.55,783000.0,10.8731,10.9861,10.8731,10.9635,783000.0
2012-03-06 09:35:00,14.54,14.55,14.48,14.49,685600.0,10.956,10.9635,10.9107,10.9183,685600.0
2012-03-06 09:40:00,14.49,14.51,14.48,14.49,392800.0,10.9183,10.9334,10.9107,10.9183,392800.0
2012-03-06 09:45:00,14.49,14.52,14.49,14.52,474800.0,10.9183,10.9409,10.9183,10.9409,474800.0
2012-03-06 09:50:00,14.52,14.52,14.49,14.49,465400.0,10.9409,10.9409,10.9183,10.9183,465400.0
2012-03-06 09:55:00,14.49,14.5,14.46,14.46,786800.0,10.9183,10.9258,10.8957,10.8957,786800.0
2012-03-06 10:00:00,14.46,14.49,14.45,14.46,602600.0,10.8957,10.9183,10.8881,10.8957,602600.0
2012-03-06 10:05:00,14.46,14.47,14.39,14.41,843000.0,10.8957,10.9032,10.8429,10.858,843000.0
2012-03-06 10:10:00,14.41,14.46,14.41,14.45,632400.0,10.858,10.8957,10.858,10.8881,632400.0
2012-03-06 10:15:00,14.45,14.45,14.43,14.44,456000.0,10.8881,10.8881,10.8731,10.8806,456000.0
2012-03-06 10:20:00,14.44,14.45,14.43,14.44,841600.0,10.8806,10.8881,10.8731,10.8806,841600.0
2012-03-06 10:25:00,14.44,14.46,14.44,14.45,386400.0,10.8806,10.8957,10.8806,10.8881,386400.0
2012-03-06 10:30:00,14.45,14.46,14.44,14.44,402400.0,10.8881,10.8957,10.8806,10.8806,402400.0
2012-03-06 10:35:00,14.44,14.47,14.44,14.47,388000.0,10.8806,10.9032,10.8806,10.9032,388000.0
2012-03-06 10:40:00,14.46,14.47,14.45,14.46,308200.0,10.8957,10.9032,10.8881,10.8957,308200.0
2012-03-06 10:45:00,14.45,14.46,14.44,14.44,271800.0,10.8881,10.8957,10.8806,10.8806,271800.0
2012-03-06 10:50:00,14.44,14.46,14.43,14.45,352400.0,10.8806,10.8957,10.8731,10.8881,352400.0
2012-03-06 10:55:00,14.44,14.45,14.44,14.45,159200.0,10.8806,10.8881,10.8806,10.8881,159200.0
2012-03-06 11:00:00,14.45,14.45,14.43,14.43,265400.0,10.8881,10.8881,10.8731,10.8731,265400.0
2012-03-06 11:05:00,14.43,14.43,14.4,14.4,305400.0,10.8731,10.8731,10.8505,10.8505,305400.0
2012-03-06 11:10:00,14.4,14.41,14.39,14.4,239000.0,10.8505,10.858,10.8429,10.8505,239000.0
2012-03-06 11:15:00,14.4,14.41,14.39,14.4,275000.0,10.8505,10.858,10.8429,10.8505,275000.0
2012-03-06 11:20:00,14.4,14.41,14.4,14.4,205000.0,10.8505,10.858,10.8505,10.8505,205000.0
2012-03-06 11:25:00,14.4,14.42,14.39,14.41,210000.0,10.8505,10.8655,10.8429,10.858,210000.0
2012-03-06 11:30:00,14.4,14.41,14.39,14.4,290800.0,10.8505,10.858,10.8429,10.8505,290800.0
2012-03-06 11:35:00,14.4,14.42,14.4,14.4,202800.0,10.8505,10.8655,10.8505,10.8505,202800.0
2012-03-06 11:40:00,14.41,14.43,14.4,14.43,139200.0,10.858,10.8731,10.8505,10.8731,139200.0
2012-03-06 11:45:00,14.43,14.43,14.4,14.43,280200.0,10.8731,10.8731,10.8505,10.8731,280200.0
2012-03-06 11:50:00,14.42,14.44,14.4,14.4,305400.0,10.8655,10.8806,10.8505,10.8505,305400.0
2012-03-06 11:55:00,14.41,14.42,14.4,14.41,338600.0,10.858,10.8655,10.8505,10.858,338600.0
2012-03-06 12:00:00,14.41,14.42,14.4,14.42,209800.0,10.858,10.8655,10.8505,10.8655,209800.0
2012-03-06 12:05:00,14.41,14.42,14.38,14.4,827800.0,10.858,10.8655,10.8354,10.8505,827800.0
2012-03-06 12:10:00,14.4,14.41,14.39,14.4,159800.0,10.8505,10.858,10.8429,10.8505,159800.0
2012-03-06 12:15:00,14.4,14.42,14.39,14.4,371200.0,10.8505,10.8655,10.8429,10.8505,371200.0
2012-03-06 12:20:00,14.39,14.4,14.38,14.4,191000.0,10.8429,10.8505,10.8354,10.8505,191000.0
2012-03-06 12:25:00,14.4,14.41,14.4,14.4,264200.0,10.8505,10.858,10.8505,10.8505,264200.0
2012-03-06 12:30:00,14.4,14.43,14.4,14.43,153200.0,10.8505,10.8731,10.8505,10.8731,153200.0
2012-03-06 12:35:00,14.43,14.44,14.43,14.43,191400.0,10.8731,10.8806,10.8731,10.8731,191400.0
2012-03-06 12:40:00,14.43,14.44,14.43,14.43,119000.0,10.8731,10.8806,10.8731,10.8731,119000.0
2012-03-06 12:45:00,14.43,14.44,14.43,14.43,97800.0,10.8731,10.8806,10.8731,10.8731,97800.0
2012-03-06 12:50:00,14.44,14.44,14.43,14.43,171600.0,10.8806,10.8806,10.8731,10.8731,171600.0
2012-03-06 12:55:00,14.44,14.44,14.43,14.44,140600.0,10.8806,10.8806,10.8731,10.8806,140600.0
2012-03-06 13:00:00,14.44,14.45,14.44,14.45,149200.0,10.8806,10.8881,10.8806,10.8881,149200.0
2012-03-06 13:05:00,14.45,14.45,14.44,14.44,201600.0,10.8881,10.8881,10.8806,10.8806,201600.0
2012-03-06 13:10:00,14.44,14.44,14.43,14.43,92400.0,10.8806,10.8806,10.8731,10.8731,92400.0
2012-03-06 13:15:00,14.43,14.43,14.42,14.42,110200.0,10.8731,10.8731,10.8655,10.8655,110200.0
2012-03-06 13:20:00,14.42,14.43,14.42,14.42,127800.0,10.8655,10.8731,10.8655,10.8655,127800.0
2012-03-06 13:25:00,14.42,14.43,14.42,14.43,109000.0,10.8655,10.8731,10.8655,10.8731,109000.0
2012-03-06 13:30:00,14.43,14.44,14.43,14.44,169600.0,10.8731,10.8806,10.8731,10.8806,169600.0
2012-03-06 13:35:00,14.44,14.45,14.43,14.43,183400.0,10.8806,10.8881,10.8731,10.8731,183400.0
2012-03-06 13:40:00,14.43,14.44,14.42,14.44,188800.0,10.8731,10.8806,10.8655,10.8806,188800.0
2012-03-06 13:45:00,14.43,14.44,14.4,14.42,912600.0,10.8731,10.8806,10.8505,10.8655,912600.0
2012-03-06 13:50:00,14.42,14.43,14.42,14.42,154600.0,10.8655,10.8731,10.8655,10.8655,154600.0
2012-03-06 13:55:00,14.42,14.42,14.4,14.4,200600.0,10.8655,10.8655,10.8505,10.8505,200600.0
2012-03-06 14:00:00,14.39,14.4,14.38,14.38,264000.0,10.8429,10.8505,10.8354,10.8354,264000.0
2012-03-06 14:05:00,14.38,14.39,14.38,14.38,452800.0,10.8354,10.8429,10.8354,10.8354,452800.0
2012-03-06 14:10:00,14.38,14.4,14.38,14.4,250600.0,10.8354,10.8505,10.8354,10.8505,250600.0
2012-03-06 14:15:00,14.4,14.4,14.4,14.4,303400.0,10.8505,10.8505,10.8505,10.8505,303400.0
2012-03-06 14:20:00,14.4,14.42,14.4,14.4,266000.0,10.8505,10.8655,10.8505,10.8505,266000.0
2012-03-06 14:25:00,14.4,14.4,14.36,14.37,668400.0,10.8505,10.8505,10.8203,10.8279,668400.0
2012-03-06 14:30:00,14.38,14.39,14.37,14.39,314000.0,10.8354,10.8429,10.8279,10.8429,314000.0
2012-03-06 14:35:00,14.39,14.39,14.37,14.39,332800.0,10.8429,10.8429,10.8279,10.8429,332800.0
2012-03-06 14:40:00,14.38,14.39,14.38,14.38,189400.0,10.8354,10.8429,10.8354,10.8354,189400.0
2012-03-06 14:45:00,14.39,14.41,14.38,14.41,196000.0,10.8429,10.858,10.8354,10.858,196000.0
2012-03-06 14:50:00,14.41,14.42,14.41,14.41,47000.0,10.858,10.8655,10.858,10.858,47000.0
2012-03-06 14:55:00,14.41,14.42,14.4,14.4,332400.0,10.858,10.8655,10.8505,10.8505,332400.0
2012-03-06 15:00:00,14.4,14.41,14.4,14.4,125600.0,10.8505,10.858,10.8505,10.8505,125600.0
2012-03-06 15:05:00,14.41,14.42,14.4,14.42,160800.0,10.858,10.8655,10.8505,10.8655,160800.0
2012-03-06 15:10:00,14.42,14.43,14.42,14.43,231600.0,10.8655,10.8731,10.8655,10.8731,231600.0
2012-03-06 15:15:00,14.43,14.46,14.43,14.46,464400.0,10.8731,10.8957,10.8731,10.8957,464400.0
2012-03-06 15:20:00,14.46,14.46,14.44,14.44,325000.0,10.8957,10.8957,10.8806,10.8806,325000.0
2012-03-06 15:25:00,14.44,14.44,14.43,14.43,571000.0,10.8806,10.8806,10.8731,10.8731,571000.0
2012-03-06 15:30:00,14.43,14.44,14.42,14.42,496800.0,10.8731,10.8806,10.8655,10.8655,496800.0
2012-03-06 15:35:00,14.42,14.43,14.42,14.43,289200.0,10.8655,10.8731,10.8655,10.8731,289200.0
2012-03-06 15:40:00,14.43,14.46,14.43,14.44,382000.0,10.8731,10.8957,10.8731,10.8806,382000.0
2012-03-06 15:45:00,14.44,14.47,14.44,14.47,458600.0,10.8806,10.9032,10.8806,10.9032,458600.0
2012-03-06 15:50:00,14.47,14.47,14.45,14.47,1216600.0,10.9032,10.9032,10.8881,10.9032,1216600.0
2012-03-06 15:55:00,14.47,14.47,14.46,14.46,1001400.0,10.9032,10.9032,10.8957,10.8957,1001400.0
2012-03-07 09:30:00,14.48,14.49,14.43,14.45,528800.0,10.9107,10.9183,10.8731,10.8881,528800.0
2012-03-07 09:35:00,14.45,14.46,14.4,14.45,469000.0,10.8881,10.8957,10.8505,10.8881,469000.0
2012-03-07 09:40:00,14.46,14.46,14.42,14.45,442400.0,10.8957,10.8957,10.8655,10.8881,442400.0
2012-03-07 09:45:00,14.46,14.49,14.45,14.46,334000.0,10.8957,10.9183,10.8881,10.8957,334000.0
2012-03-07 09:50:00,14.46,14.48,14.43,14.47,470400.0,10.8957,10.9107,10.8731,10.9032,470400.0
2012-03-07 09:55:00,14.47,14.49,14.45,14.48,311000.0,10.9032,10.9183,10.8881,10.9107,311000.0
2012-03-07 10:00:00,14.48,14.49,14.47,14.48,357400.0,10.9107,10.9183,10.9032,10.9107,357400.0
2012-03-07 10:05:00,14.47,14.49,14.46,14.47,483800.0,10.9032,10.9183,10.8957,10.9032,483800.0
2012-03-07 10:10:00,14.48,14.49,14.47,14.48,301400.0,10.9107,10.9183,10.9032,10.9107,301400.0
2012-03-07 10:15:00,14.48,14.51,14.48,14.5,465600.0,10.9107,10.9334,10.9107,10.9258,465600.0
2012-03-07 10:20:00,14.51,14.51,14.47,14.48,328200.0,10.9334,10.9334,10.9032,10.9107,328200.0
2012-03-07 10:25:00,14.47,14.48,14.46,14.47,274400.0,10.9032,10.9107,10.8957,10.9032,274400.0
2012-03-07 10:30:00,14.47,14.47,14.46,14.47,365800.0,10.9032,10.9032,10.8957,10.9032,365800.0
2012-03-07 10:35:00,14.47,14.47,14.46,14.46,239600.0,10.9032,10.9032,10.8957,10.8957,239600.0
2012-03-07 10:40:00,14.46,14.47,14.45,14.45,291800.0,10.8957,10.9032,10.8881,10.8881,291800.0
2012-03-07 10:45:00,14.45,14.46,14.44,14.45,236200.0,10.8881,10.8957,10.8806,10.8881,236200.0
2012-03-07 10:50:00,14.45,14.46,14.45,14.45,245200.0,10.8881,10.8957,10.8881,10.8881,245200.0
2012-03-07 10:55:00,14.45,14.47,14.45,14.47,661800.0,10.8881,10.9032,10.8881,10.9032,661800.0
2012-03-07 11:00:00,14.47,14.49,14.47,14.48,213600.0,10.9032,10.9183,10.9032,10.9107,213600.0
2012-03-07 11:05:00,14.48,14.5,14.47,14.49,395600.0,10.9107,10.9258,10.9032,10.9183,395600.0
2012-03-07 11:10:00,14.49,14.52,14.49,14.5,383600.0,10.9183,10.9409,10.9183,10.9258,383600.0
2012-03-07 11:15:00,14.51,14.54,14.5,14.54,208200.0,10.9334,10.956,10.9258,10.956,208200.0
2012-03-07 11:20:00,14.54,14.54,14.53,14.54,304600.0,10.956,10.956,10.9484,10.956,304600.0
2012-03-07 11:25:00,14.53,14.54,14.53,14.54,129000.0,10.9484,10.956,10.9484,10.956,129000.0
2012-03-07 11:30:00,14.54,14.55,14.54,14.54,290200.0,10.956,10.9635,10.956,10.956,290200.0
2012-03-07 11:35:00,14.54,14.55,14.54,14.54,144000.0,10.956,10.9635,10.956,10.956,144000.0
2012-03-07 11:40:00,14.54,14.55,14.54,14.55,237200.0,10.956,10.9635,10.956,10.9635,237200.0
2012-03-07 11:45:00,14.55,14.55,14.54,14.54,166000.0,10.9635,10.9635,10.956,10.956,166000.0
2012-03-07 11:50:00,14.54,14.56,14.54,14.55,308400.0,10.956,10.971,10.956,10.9635,308400.0
2012-03-07 11:55:00,14.55,14.55,14.55,14.55,110600.0,10.9635,10.9635,10.9635,10.9635,110600.0
2012-03-07 12:00:00,14.55,14.56,14.55,14.56,285000.0,10.9635,10.971,10.9635,10.971,285000.0
2012-03-07 12:05:00,14.56,14.56,14.55,14.55,219000.0,10.971,10.971,10.9635,10.9635,219000.0
2012-03-07 12:10:00,14.56,14.56,14.54,14.54,229000.0,10.971,10.971,10.956,10.956,229000.0
2012-03-07 12:15:00,14.55,14.56,14.54,14.56,88600.0,10.9635,10.971,10.956,10.971,88600.0
2012-03-07 12:20:00,14.56,14.56,14.55,14.56,85800.0,10.971,10.971,10.9635,10.971,85800.0
2012-03-07 12:25:00,14.56,14.59,14.56,14.59,303200.0,10.971,10.9936,10.971,10.9936,303200.0
2012-03-07 12:30:00,14.59,14.59,14.58,14.59,90000.0,10.9936,10.9936,10.9861,10.9936,90000.0
2012-03-07 12:35:00,14.59,14.61,14.59,14.6,498000.0,10.9936,11.0087,10.9936,11.0012,498000.0
2012-03-07 12:40:00,14.6,14.63,14.6,14.62,159800.0,11.0012,11.0238,11.0012,11.0162,159800.0
2012-03-07 12:45:00,14.62,14.63,14.62,14.63,192200.0,11.0162,11.0238,11.0162,11.0238,192200.0
2012-03-07 12:50:00,14.63,14.63,14.62,14.62,124200.0,11.0238,11.0238,11.0162,11.0162,124200.0
2012-03-07 12:55:00,14.62,14.63,14.61,14.62,245000.0,11.0162,11.0238,11.0087,11.0162,245000.0
2012-03-07 13:00:00,14.63,14.63,14.62,14.63,73600.0,11.0238,11.0238,11.0162,11.0238,73600.0
2012-03-07 13:05:00,14.62,14.63,14.61,14.61,414000.0,11.0162,11.0238,11.0087,11.0087,414000.0
2012-03-07 13:10:00,14.61,14.62,14.6,14.6,743600.0,11.0087,11.0162,11.0012,11.0012,743600.0
2012-03-07 13:15:00,14.61,14.61,14.59,14.59,517400.0,11.0087,11.0087,10.9936,10.9936,517400.0
2012-03-07 13:20:00,14.59,14.6,14.59,14.6,118200.0,10.9936,11.0012,10.9936,11.0012,118200.0
2012-03-07 13:25:00,14.6,14.6,14.58,14.58,336400.0,11.0012,11.0012,10.9861,10.9861,336400.0
2012-03-07 13:30:00,14.59,14.59,14.56,14.57,353800.0,10.9936,10.9936,10.971,10.9786,353800.0
2012-03-07 13:35:00,14.57,14.58,14.56,14.58,123200.0,10.9786,10.9861,10.971,10.9861,123200.0
2012-03-07 13:40:00,14.58,14.58,14.56,14.57,351600.0,10.9861,10.9861,10.971,10.9786,351600.0
2012-03-07 13:45:00,14.56,14.57,14.56,14.56,274000.0,10.971,10.9786,10.971,10.971,274000.0
2012-03-07 13:50:00,14.56,14.59,14.56,14.58,197800.0,10.971,10.9936,10.971,10.9861,197800.0
2012-03-07 13:55:00,14.58,14.58,14.58,14.58,143200.0,10.9861,10.9861,10.9861,10.9861,143200.0
2012-03-07 14:00:00,14.58,14.59,14.58,14.58,160200.0,10.9861,10.9936,10.9861,10.9861,160200.0
2012-03-07 14:05:00,14.58,14.59,14.58,14.59,160800.0,10.9861,10.9936,10.9861,10.9936,160800.0
2012-03-07 14:10:00,14.59,14.59,14.58,14.58,84400.0,10.9936,10.9936,10.9861,10.9861,84400.0
2012-03-07 14:15:00,14.59,14.6,14.58,14.58,154800.0,10.9936,11.0012,10.9861,10.9861,154800.0
2012-03-07 14:20:00,14.58,14.6,14.58,14.59,154400.0,10.9861,11.0012,10.9861,10.9936,154400.0
2012-03-07 14:25:00,14.59,14.6,14.59,14.6,344000.0,10.9936,11.0012,10.9936,11.0012,344000.0
2012-03-07 14:30:00,14.6,14.61,14.58,14.59,226200.0,11.0012,11.0087,10.9861,10.9936,226200.0
2012-03-07 14:35:00,14.59,14.62,14.57,14.61,670000.0,10.9936,11.0162,10.9786,11.0087,670000.0
2012-03-07 14:40:00,14.61,14.61,14.6,14.6,158800.0,11.0087,11.0087,11.0012,11.0012,158800.0
2012-03-07 14:45:00,14.6,14.61,14.59,14.6,337400.0,11.0012,11.0087,10.9936,11.0012,337400.0
2012-03-07 14:50:00,14.6,14.6,14.59,14.59,301600.0,11.0012,11.0012,10.9936,10.9936,301600.0
2012-03-07 14:55:00,14.59,14.6,14.58,14.58,98600.0,10.9936,11.0012,10.9861,10.9861,98600.0
2012-03-07 15:00:00,14.58,14.6,14.58,14.59,205000.0,10.9861,11.0012,10.9861,10.9936,205000.0
2012-03-07 15:05:00,14.59,14.6,14.58,14.58,283200.0,10.9936,11.0012,10.9861,10.9861,283200.0
2012-03-07 15:10:00,14.58,14.6,14.58,14.6,231000.0,10.9861,11.0012,10.9861,11.0012,231000.0
2012-03-07 15:15:00,14.59,14.62,14.59,14.62,307200.0,10.9936,11.0162,10.9936,11.0162,307200.0
2012-03-07 15:20:00,14.62,14.63,14.62,14.63,186200.0,11.0162,11.0238,11.0162,11.0238,186200.0
2012-03-07 15:25:00,14.63,14.63,14.62,14.63,252000.0,11.0238,11.0238,11.0162,11.0238,252000.0
2012-03-07 15:30:00,14.63,14.64,14.62,14.64,331600.0,11.0238,11.0313,11.0162,11.0313,331600.0
2012-03-07 15:35:00,14.64,14.66,14.63,14.65,702200.0,11.0313,11.0464,11.0238,11.0388,702200.0
2012-03-07 15:40:00,14.65,14.65,14.63,14.63,338200.0,11.0388,11.0388,11.0238,11.0238,338200.0
2012-03-07 15:45:00,14.64,14.66,14.63,14.65,470000.0,11.0313,11.0464,11.0238,11.0388,470000.0
2012-03-07 15:50:00,14.65,14.65,14.63,14.63,685400.0,11.0388,11.0388,11.0238,11.0238,685400.0
2012-03-07 15:55:00,14.63,14.63,14.63,14.63,1335800.0,11.0238,11.0238,11.0238,11.0238,1335800.0
2012-03-08 09:30:00,14.72,14.74,14.7,14.71,357800.0,11.0916,11.1067,11.0765,11.0841,357800.0
2012-03-08 09:35:00,14.72,14.75,14.71,14.74,328800.0,11.0916,11.1142,11.0841,11.1067,328800.0
2012-03-08 09:40:00,14.74,14.79,14.74,14.77,503200.0,11.1067,11.1443,11.1067,11.1293,503200.0
2012-03-08 09:45:00,14.77,14.79,14.76,14.78,198800.0,11.1293,11.1443,11.1217,11.1368,198800.0
2012-03-08 09:50:00,14.78,14.78,14.74,14.74,217200.0,11.1368,11.1368,11.1067,11.1067,217200.0
2012-03-08 09:55:00,14.74,14.78,14.74,14.76,273000.0,11.1067,11.1368,11.1067,11.1217,273000.0
2012-03-08 10:00:00,14.76,14.76,14.74,14.74,235000.0,11.1217,11.1217,11.1067,11.1067,235000.0
2012-03-08 10:05:00,14.74,14.75,14.72,14.72,257800.0,11.1067,11.1142,11.0916,11.0916,257800.0
2012-03-08 10:10:00,14.72,14.72,14.71,14.72,297200.0,11.0916,11.0916,11.0841,11.0916,297200.0
2012-03-08 10:15:00,14.72,14.72,14.71,14.72,249400.0,11.0916,11.0916,11.0841,11.0916,249400.0
2012-03-08 10:20:00,14.71,14.72,14.7,14.71,327200.0,11.0841,11.0916,11.0765,11.0841,327200.0
2012-03-08 10:25:00,14.71,14.72,14.7,14.72,233000.0,11.0841,11.0916,11.0765,11.0916,233000.0
2012-03-08 10:30:00,14.72,14.73,14.71,14.72,255000.0,11.0916,11.0991,11.0841,11.0916,255000.0
2012-03-08 10:35:00,14.72,14.73,14.72,14.72,230800.0,11.0916,11.0991,11.0916,11.0916,230800.0
2012-03-08 10:40:00,14.72,14.74,14.72,14.72,2743000.0,11.0916,11.1067,11.0916,11.0916,2743000.0
2012-03-08 10:45:00,14.72,14.73,14.72,14.72,204200.0,11.0916,11.0991,11.0916,11.0916,204200.0
2012-03-08 10:50:00,14.72,14.73,14.72,14.73,207800.0,11.0916,11.0991,11.0916,11.0991,207800.0
2012-03-08 10:55:00,14.73,14.73,14.72,14.73,196000.0,11.0991,11.0991,11.0916,11.0991,196000.0
2012-03-08 11:00:00,14.73,14.74,14.72,14.73,199000.0,11.0991,11.1067,11.0916,11.0991,199000.0
2012-03-08 11:05:00,14.74,14.74,14.72,14.74,187600.0,11.1067,11.1067,11.0916,11.1067,187600.0
2012-03-08 11:10:00,14.74,14.76,14.74,14.76,351400.0,11.1067,11.1217,11.1067,11.1217,351400.0
2012-03-08 11:15:00,14.76,14.77,14.76,14.77,288000.0,11.1217,11.1293,11.1217,11.1293,288000.0
2012-03-08 11:20:00,14.76,14.79,14.76,14.79,153000.0,11.1217,11.1443,11.1217,11.1443,153000.0
2012-03-08 11:25:00,14.78,14.79,14.78,14.79,322000.0,11.1368,11.1443,11.1368,11.1443,322000.0
2012-03-08 11:30:00,14.79,14.81,14.79,14.8,485800.0,11.1443,11.1594,11.1443,11.1519,485800.0
2012-03-08 11:35:00,14.8,14.83,14.8,14.81,344400.0,11.1519,11.1745,11.1519,11.1594,344400.0
2012-03-08 11:40:00,14.82,14.84,14.81,14.83,331400.0,11.1669,11.182,11.1594,11.1745,331400.0
2012-03-08 11:45:00,14.83,14.85,14.83,14.84,230200.0,11.1745,11.1895,11.1745,11.182,230200.0
2012-03-08 11:50:00,14.85,14.85,14.84,14.84,127600.0,11.1895,11.1895,11.182,11.182,127600.0
2012-03-08 11:55:00,14.84,14.85,14.84,14.85,144400.0,11.182,11.1895,11.182,11.1895,144400.0
2012-03-08 12:00:00,14.85,14.85,14.84,14.85,57000.0,11.1895,11.1895,11.182,11.1895,57000.0
2012-03-08 12:05:00,14.84,14.85,14.82,14.82,179800.0,11.182,11.1895,11.1669,11.1669,179800.0
2012-03-08 12:10:00,14.83,14.83,14.82,14.82,39200.0,11.1745,11.1745,11.1669,11.1669,39200.0
2012-03-08 12:15:00,14.83,14.83,14.81,14.81,161400.0,11.1745,11.1745,11.1594,11.1594,161400.0
2012-03-08 12:20:00,14.81,14.81,14.81,14.81,79200.0,11.1594,11.1594,11.1594,11.1594,79200.0
2012-03-08 12:25:00,14.81,14.82,14.81,14.81,340600.0,11.1594,11.1669,11.1594,11.1594,340600.0
2012-03-08 12:30:00,14.82,14.83,14.81,14.81,164600.0,11.1669,11.1745,11.1594,11.1594,164600.0
2012-03-08 12:35:00,14.82,14.83,14.81,14.82,118200.0,11.1669,11.1745,11.1594,11.1669,118200.0
2012-03-08 12:40:00,14.81,14.82,14.81,14.82,37800.0,11.1594,11.1669,11.1594,11.1669,37800.0
2012-03-08 12:45:00,14.82,14.82,14.81,14.82,20600.0,11.1669,11.1669,11.1594,11.1669,20600.0
2012-03-08 12:50:00,14.82,14.84,14.81,14.83,144800.0,11.1669,11.182,11.1594,11.1745,144800.0
2012-03-08 12:55:00,14.84,14.84,14.82,14.83,72600.0,11.182,11.182,11.1669,11.1745,72600.0
2012-03-08 13:00:00,14.83,14.83,14.81,14.82,181800.0,11.1745,11.1745,11.1594,11.1669,181800.0
2012-03-08 13:05:00,14.82,14.84,14.82,14.83,160800.0,11.1669,11.182,11.1669,11.1745,160800.0
2012-03-08 13:10:00,14.84,14.84,14.83,14.84,83800.0,11.182,11.182,11.1745,11.182,83800.0
2012-03-08 13:15:00,14.84,14.84,14.84,14.84,47800.0,11.182,11.182,11.182,11.182,47800.0
2012-03-08 13:20:00,14.84,14.84,14.83,14.83,108400.0,11.182,11.182,11.1745,11.1745,108400.0
2012-03-08 13:25:00,14.83,14.84,14.82,14.84,128200.0,11.1745,11.182,11.1669,11.182,128200.0
2012-03-08 13:30:00,14.84,14.85,14.84,14.85,83800.0,11.182,11.1895,11.182,11.1895,83800.0
2012-03-08 13:35:00,14.84,14.85,14.84,14.85,191200.0,11.182,11.1895,11.182,11.1895,191200.0
2012-03-08 13:40:00,14.85,14.85,14.84,14.85,115400.0,11.1895,11.1895,11.182,11.1895,115400.0
2012-03-08 13:45:00,14.84,14.85,14.84,14.85,61600.0,11.182,11.1895,11.182,11.1895,61600.0
2012-03-08 13:50:00,14.85,14.85,14.84,14.85,115200.0,11.1895,11.1895,11.182,11.1895,115200.0
2012-03-08 13:55:00,14.85,14.85,14.84,14.85,71200.0,11.1895,11.1895,11.182,11.1895,71200.0
2012-03-08 14:00:00,14.85,14.86,14.83,14.83,367800.0,11.1895,11.1971,11.1745,11.1745,367800.0
2012-03-08 14:05:00,14.83,14.84,14.83,14.84,123200.0,11.1745,11.182,11.1745,11.182,123200.0
2012-03-08 14:10:00,14.84,14.84,14.83,14.83,210400.0,11.182,11.182,11.1745,11.1745,210400.0
2012-03-08 14:15:00,14.83,14.84,14.83,14.83,143200.0,11.1745,11.182,11.1745,11.1745,143200.0
2012-03-08 14:20:00,14.83,14.84,14.83,14.83,192000.0,11.1745,11.182,11.1745,11.1745,192000.0
2012-03-08 14:25:00,14.83,14.84,14.82,14.84,185400.0,11.1745,11.182,11.1669,11.182,185400.0
2012-03-08 14:30:00,14.84,14.84,14.82,14.82,139400.0,11.182,11.182,11.1669,11.1669,139400.0
2012-03-08 14:35:00,14.82,14.83,14.82,14.82,45600.0,11.1669,11.1745,11.1669,11.1669,45600.0
2012-03-08 14:40:00,14.82,14.84,14.82,14.83,154800.0,11.1669,11.182,11.1669,11.1745,154800.0
2012-03-08 14:45:00,14.84,14.84,14.83,14.84,33000.0,11.182,11.182,11.1745,11.182,33000.0
2012-03-08 14:50:00,14.84,14.85,14.83,14.85,203400.0,11.182,11.1895,11.1745,11.1895,203400.0
2012-03-08 14:55:00,14.85,14.85,14.84,14.85,157800.0,11.1895,11.1895,11.182,11.1895,157800.0
2012-03-08 15:00:00,14.85,14.86,14.84,14.85,142600.0,11.1895,11.1971,11.182,11.1895,142600.0
2012-03-08 15:05:00,14.85,14.86,14.85,14.85,170200.0,11.1895,11.1971,11.1895,11.1895,170200.0
2012-03-08 15:10:00,14.85,14.88,14.85,14.88,262600.0,11.1895,11.2121,11.1895,11.2121,262600.0
2012-03-08 15:15:00,14.88,14.88,14.87,14.87,101800.0,11.2121,11.2121,11.2046,11.2046,101800.0
2012-03-08 15:20:00,14.87,14.88,14.86,14.87,133400.0,11.2046,11.2121,11.1971,11.2046,133400.0
2012-03-08 15:25:00,14.88,14.88,14.86,14.86,207000.0,11.2121,11.2121,11.1971,11.1971,207000.0
2012-03-08 15:30:00,14.86,14.87,14.85,14.86,228400.0,11.1971,11.2046,11.1895,11.1971,228400.0
2012-03-08 15:35:00,14.86,14.86,14.83,14.83,408400.0,11.1971,11.1971,11.1745,11.1745,408400.0
2012-03-08 15:40:00,14.83,14.85,14.83,14.84,184800.0,11.1745,11.1895,11.1745,11.182,184800.0
2012-03-08 15:45:00,14.85,14.85,14.83,14.83,286400.0,11.1895,11.1895,11.1745,11.1745,286400.0
2012-03-08 15:50:00,14.83,14.84,14.83,14.83,483800.0,11.1745,11.182,11.1745,11.1745,483800.0
2012-03-08 15:55:00,14.83,14.83,14.81,14.81,895600.0,11.1745,11.1745,11.1594,11.1594,895600.0
2012-03-09 09:30:00,14.85,14.9,14.85,14.85,208400.0,11.1895,11.2272,11.1895,11.1895,208400.0
2012-03-09 09:35:00,14.85,14.89,14.84,14.88,141000.0,11.1895,11.2197,11.182,11.2121,141000.0
2012-03-09 09:40:00,14.88,14.89,14.87,14.89,162400.0,11.2121,11.2197,11.2046,11.2197,162400.0
2012-03-09 09:45:00,14.89,14.9,14.87,14.88,105600.0,11.2197,11.2272,11.2046,11.2121,105600.0
2012-03-09 09:50:00,14.88,14.89,14.87,14.88,128200.0,11.2121,11.2197,11.2046,11.2121,128200.0
2012-03-09 09:55:00,14.88,14.89,14.86,14.87,202400.0,11.2121,11.2197,11.1971,11.2046,202400.0
2012-03-09 10:00:00,14.87,14.89,14.87,14.88,166400.0,11.2046,11.2197,11.2046,11.2121,166400.0
2012-03-09 10:05:00,14.88,14.88,14.86,14.88,150200.0,11.2121,11.2121,11.1971,11.2121,150200.0
2012-03-09 10:10:00,14.88,14.88,14.85,14.86,245200.0,11.2121,11.2121,11.1895,11.1971,245200.0
2012-03-09 10:15:00,14.86,14.88,14.85,14.88,186000.0,11.1971,11.2121,11.1895,11.2121,186000.0
2012-03-09 10:20:00,14.88,14.88,14.87,14.88,310600.0,11.2121,11.2121,11.2046,11.2121,310600.0
2012-03-09 10:25:00,14.88,14.9,14.88,14.9,232000.0,11.2121,11.2272,11.2121,11.2272,232000.0
2012-03-09 10:30:00,14.9,14.92,14.9,14.9,230000.0,11.2272,11.2423,11.2272,11.2272,230000.0
2012-03-09 10:35:00,14.9,14.92,14.9,14.92,212800.0,11.2272,11.2423,11.2272,11.2423,212800.0
2012-03-09 10:40:00,14.92,14.92,14.9,14.9,146000.0,11.2423,11.2423,11.2272,11.2272,146000.0
2012-03-09 10:45:00,14.9,14.92,14.88,14.9,233800.0,11.2272,11.2423,11.2121,11.2272,233800.0
2012-03-09 10:50:00,14.89,14.9,14.88,14.9,228200.0,11.2197,11.2272,11.2121,11.2272,228200.0
2012-03-09 10:55:00,14.89,14.91,14.89,14.9,81000.0,11.2197,11.2348,11.2197,11.2272,81000.0
2012-03-09 11:00:00,14.9,14.91,14.87,14.88,151000.0,11.2272,11.2348,11.2046,11.2121,151000.0
2012-03-09 11:05:00,14.87,14.88,14.87,14.87,194000.0,11.2046,11.2121,11.2046,11.2046,194000.0
2012-03-09 11:10:00,14.86,14.88,14.86,14.87,56200.0,11.1971,11.2121,11.1971,11.2046,56200.0
2012-03-09 11:15:00,14.88,14.88,14.86,14.87,145000.0,11.2121,11.2121,11.1971,11.2046,145000.0
2012-03-09 11:20:00,14.87,14.87,14.86,14.87,168800.0,11.2046,11.2046,11.1971,11.2046,168800.0
2012-03-09 11:25:00,14.87,14.87,14.86,14.86,172200.0,11.2046,11.2046,11.1971,11.1971,172200.0
2012-03-09 11:30:00,14.86,14.86,14.85,14.85,58600.0,11.1971,11.1971,11.1895,11.1895,58600.0
2012-03-09 11:35:00,14.85,14.87,14.85,14.87,154800.0,11.1895,11.2046,11.1895,11.2046,154800.0
2012-03-09 11:40:00,14.87,14.87,14.86,14.86,151800.0,11.2046,11.2046,11.1971,11.1971,151800.0
2012-03-09 11:45:00,14.86,14.88,14.86,14.87,112000.0,11.1971,11.2121,11.1971,11.2046,112000.0
2012-03-09 11:50:00,14.87,14.88,14.87,14.87,95000.0,11.2046,11.2121,11.2046,11.2046,95000.0
2012-03-09 11:55:00,14.88,14.88,14.87,14.88,109800.0,11.2121,11.2121,11.2046,11.2121,109800.0
2012-03-09 12:00:00,14.88,14.88,14.87,14.87,79000.0,11.2121,11.2121,11.2046,11.2046,79000.0
2012-03-09 12:05:00,14.87,14.88,14.86,14.87,457600.0,11.2046,11.2121,11.1971,11.2046,457600.0
2012-03-09 12:10:00,14.87,14.87,14.85,14.85,330200.0,11.2046,11.2046,11.1895,11.1895,330200.0
2012-03-09 12:15:00,14.86,14.86,14.85,14.85,89800.0,11.1971,11.1971,11.1895,11.1895,89800.0
2012-03-09 12:20:00,14.85,14.85,14.84,14.84,103200.0,11.1895,11.1895,11.182,11.182,103200.0
2012-03-09 12:25:00,14.85,14.85,14.84,14.85,63600.0,11.1895,11.1895,11.182,11.1895,63600.0
2012-03-09 12:30:00,14.85,14.85,14.84,14.84,66800.0,11.1895,11.1895,11.182,11.182,66800.0
2012-03-09 12:35:00,14.84,14.85,14.84,14.85,32200.0,11.182,11.1895,11.182,11.1895,32200.0
2012-03-09 12:40:00,14.84,14.85,14.84,14.85,29200.0,11.182,11.1895,11.182,11.1895,29200.0
2012-03-09 12:45:00,14.84,14.85,14.84,14.85,36800.0,11.182,11.1895,11.182,11.1895,36800.0
2012-03-09 12:50:00,14.84,14.87,14.84,14.87,226800.0,11.182,11.2046,11.182,11.2046,226800.0
2012-03-09 12:55:00,14.87,14.88,14.87,14.88,98400.0,11.2046,11.2121,11.2046,11.2121,98400.0
2012-03-09 13:00:00,14.88,14.89,14.88,14.88,81400.0,11.2121,11.2197,11.2121,11.2121,81400.0
2012-03-09 13:05:00,14.88,14.89,14.88,14.88,37400.0,11.2121,11.2197,11.2121,11.2121,37400.0
2012-03-09 13:10:00,14.88,14.9,14.88,14.9,73800.0,11.2121,11.2272,11.2121,11.2272,73800.0
2012-03-09 13:15:00,14.9,14.91,14.9,14.91,64600.0,11.2272,11.2348,11.2272,11.2348,64600.0
2012-03-09 13:20:00,14.9,14.91,14.88,14.88,398200.0,11.2272,11.2348,11.2121,11.2121,398200.0
2012-03-09 13:25:00,14.88,14.88,14.87,14.88,534400.0,11.2121,11.2121,11.2046,11.2121,534400.0
2012-03-09 13:30:00,14.87,14.88,14.87,14.87,42800.0,11.2046,11.2121,11.2046,11.2046,42800.0
2012-03-09 13:35:00,14.88,14.88,14.87,14.88,254200.0,11.2121,11.2121,11.2046,11.2121,254200.0
2012-03-09 13:40:00,14.88,14.88,14.88,14.88,68400.0,11.2121,11.2121,11.2121,11.2121,68400.0
2012-03-09 13:45:00,14.88,14.88,14.87,14.88,320000.0,11.2121,11.2121,11.2046,11.2121,320000.0
2012-03-09 13:50:00,14.88,14.88,14.87,14.87,195400.0,11.2121,11.2121,11.2046,11.2046,195400.0
2012-03-09 13:55:00,14.88,14.89,14.87,14.89,353200.0,11.2121,11.2197,11.2046,11.2197,353200.0
2012-03-09 14:00:00,14.89,14.9,14.88,14.9,67200.0,11.2197,11.2272,11.2121,11.2272,67200.0
2012-03-09 14:05:00,14.89,14.9,14.88,14.89,122200.0,11.2197,11.2272,11.2121,11.2197,122200.0
2012-03-09 14:10:00,14.89,14.9,14.88,14.9,172800.0,11.2197,11.2272,11.2121,11.2272,172800.0
2012-03-09 14:15:00,14.9,14.9,14.88,14.88,215400.0,11.2272,11.2272,11.2121,11.2121,215400.0
2012-03-09 14:20:00,14.88,14.89,14.88,14.89,108000.0,11.2121,11.2197,11.2121,11.2197,108000.0
2012-03-09 14:25:00,14.88,14.89,14.88,14.89,60200.0,11.2121,11.2197,11.2121,11.2197,60200.0
2012-03-09 14:30:00,14.89,14.91,14.88,14.91,302600.0,11.2197,11.2348,11.2121,11.2348,302600.0
2012-03-09 14:35:00,14.91,14.92,14.9,14.92,109400.0,11.2348,11.2423,11.2272,11.2423,109400.0
2012-03-09 14:40:00,14.92,14.93,14.92,14.92,362800.0,11.2423,11.2498,11.2423,11.2423,362800.0
2012-03-09 14:45:00,14.92,14.92,14.9,14.9,157200.0,11.2423,11.2423,11.2272,11.2272,157200.0
2012-03-09 14:50:00,14.9,14.91,14.88,14.89,463800.0,11.2272,11.2348,11.2121,11.2197,463800.0
2012-03-09 14:55:00,14.88,14.91,14.88,14.9,370600.0,11.2121,11.2348,11.2121,11.2272,370600.0
2012-03-09 15:00:00,14.9,14.92,14.9,14.92,224600.0,11.2272,11.2423,11.2272,11.2423,224600.0
2012-03-09 15:05:00,14.92,14.92,14.9,14.91,183200.0,11.2423,11.2423,11.2272,11.2348,183200.0
2012-03-09 15:10:00,14.92,14.92,14.88,14.9,499200.0,11.2423,11.2423,11.2121,11.2272,499200.0
2012-03-09 15:15:00,14.89,14.9,14.88,14.88,432800.0,11.2197,11.2272,11.2121,11.2121,432800.0
2012-03-09 15:20:00,14.89,14.9,14.88,14.9,199000.0,11.2197,11.2272,11.2121,11.2272,199000.0
2012-03-09 15:25:00,14.89,14.9,14.88,14.9,265000.0,11.2197,11.2272,11.2121,11.2272,265000.0
2012-03-09 15:30:00,14.9,14.9,14.88,14.9,425800.0,11.2272,11.2272,11.2121,11.2272,425800.0
2012-03-09 15:35:00,14.9,14.93,14.9,14.92,399000.0,11.2272,11.2498,11.2272,11.2423,399000.0
2012-03-09 15:40:00,14.92,14.92,14.9,14.91,420000.0,11.2423,11.2423,11.2272,11.2348,420000.0
2012-03-09 15:45:00,14.91,14.92,14.9,14.91,435400.0,11.2348,11.2423,11.2272,11.2348,435400.0
2012-03-09 15:50:00,14.92,14.92,14.9,14.91,429000.0,11.2423,11.2423,11.2272,11.2348,429000.0
2012-03-09 15:55:00,14.91,14.93,14.9,14.92,1133000.0,11.2348,11.2498,11.2272,11.2423,1133000.0
2012-03-12 09:30:00,14.85,14.92,14.85,14.89,395400.0,11.1895,11.2423,11.1895,11.2197,395400.0
2012-03-12 09:35:00,14.9,14.93,14.89,14.9,260200.0,11.2272,11.2498,11.2197,11.2272,260200.0
2012-03-12 09:40:00,14.9,14.92,14.89,14.9,163200.0,11.2272,11.2423,11.2197,11.2272,163200.0
2012-03-12 09:45:00,14.9,14.92,14.89,14.9,178400.0,11.2272,11.2423,11.2197,11.2272,178400.0
2012-03-12 09:50:00,14.9,14.91,14.89,14.89,183200.0,11.2272,11.2348,11.2197,11.2197,183200.0
2012-03-12 09:55:00,14.89,14.92,14.88,14.92,132400.0,11.2197,11.2423,11.2121,11.2423,132400.0
2012-03-12 10:00:00,14.91,14.91,14.88,14.89,394600.0,11.2348,11.2348,11.2121,11.2197,394600.0
2012-03-12 10:05:00,14.89,14.9,14.88,14.9,268800.0,11.2197,11.2272,11.2121,11.2272,268800.0
2012-03-12 10:10:00,14.9,14.9,14.88,14.88,221400.0,11.2272,11.2272,11.2121,11.2121,221400.0
2012-03-12 10:15:00,14.88,14.9,14.88,14.9,98000.0,11.2121,11.2272,11.2121,11.2272,98000.0
2012-03-12 10:20:00,14.9,14.9,14.87,14.87,315000.0,11.2272,11.2272,11.2046,11.2046,315000.0
2012-03-12 10:25:00,14.87,14.88,14.87,14.88,197600.0,11.2046,11.2121,11.2046,11.2121,197600.0
2012-03-12 10:30:00,14.88,14.88,14.84,14.85,282200.0,11.2121,11.2121,11.182,11.1895,282200.0
2012-03-12 10:35:00,14.85,14.85,14.84,14.85,401400.0,11.1895,11.1895,11.182,11.1895,401400.0
2012-03-12 10:40:00,14.85,14.85,14.84,14.85,287800.0,11.1895,11.1895,11.182,11.1895,287800.0
2012-03-12 10:45:00,14.85,14.85,14.84,14.84,148600.0,11.1895,11.1895,11.182,11.182,148600.0
2012-03-12 10:50:00,14.84,14.86,14.84,14.84,245600.0,11.182,11.1971,11.182,11.182,245600.0
2012-03-12 10:55:00,14.83,14.84,14.81,14.81,203400.0,11.1745,11.182,11.1594,11.1594,203400.0
2012-03-12 11:00:00,14.81,14.82,14.8,14.81,172800.0,11.1594,11.1669,11.1519,11.1594,172800.0
2012-03-12 11:05:00,14.81,14.82,14.8,14.8,137600.0,11.1594,11.1669,11.1519,11.1519,137600.0
2012-03-12 11:10:00,14.8,14.81,14.8,14.81,166800.0,11.1519,11.1594,11.1519,11.1594,166800.0
2012-03-12 11:15:00,14.81,14.82,14.81,14.81,119200.0,11.1594,11.1669,11.1594,11.1594,119200.0
2012-03-12 11:20:00,14.81,14.82,14.79,14.8,226400.0,11.1594,11.1669,11.1443,11.1519,226400.0
2012-03-12 11:25:00,14.8,14.8,14.79,14.8,118400.0,11.1519,11.1519,11.1443,11.1519,118400.0
2012-03-12 11:30:00,14.8,14.81,14.8,14.8,224000.0,11.1519,11.1594,11.1519,11.1519,224000.0
2012-03-12 11:35:00,14.8,14.81,14.8,14.81,83200.0,11.1519,11.1594,11.1519,11.1594,83200.0
2012-03-12 11:40:00,14.81,14.82,14.81,14.81,145800.0,11.1594,11.1669,11.1594,11.1594,145800.0
2012-03-12 11:45:00,14.81,14.81,14.8,14.81,144600.0,11.1594,11.1594,11.1519,11.1594,144600.0
2012-03-12 11:50:00,14.81,14.82,14.8,14.81,122200.0,11.1594,11.1669,11.1519,11.1594,122200.0
2012-03-12 11:55:00,14.81,14.81,14.79,14.79,126400.0,11.1594,11.1594,11.1443,11.1443,126400.0
2012-03-12 12:00:00,14.79,14.82,14.78,14.8,240000.0,11.1443,11.1669,11.1368,11.1519,240000.0
2012-03-12 12:05:00,14.8,14.82,14.8,14.81,104800.0,11.1519,11.1669,11.1519,11.1594,104800.0
2012-03-12 12:10:00,14.81,14.83,14.81,14.81,218000.0,11.1594,11.1745,11.1594,11.1594,218000.0
2012-03-12 12:15:00,14.81,14.83,14.81,14.82,135600.0,11.1594,11.1745,11.1594,11.1669,135600.0
2012-03-12 12:20:00,14.82,14.84,14.81,14.84,121000.0,11.1669,11.182,11.1594,11.182,121000.0
2012-03-12 12:25:00,14.84,14.84,14.81,14.82,193400.0,11.182,11.182,11.1594,11.1669,193400.0
2012-03-12 12:30:00,14.82,14.82,14.81,14.81,295600.0,11.1669,11.1669,11.1594,11.1594,295600.0
2012-03-12 12:35:00,14.81,14.83,14.81,14.82,134600.0,11.1594,11.1745,11.1594,11.1669,134600.0
2012-03-12 12:40:00,14.82,14.83,14.82,14.82,170400.0,11.1669,11.1745,11.1669,11.1669,170400.0
2012-03-12 12:45:00,14.82,14.83,14.81,14.82,157000.0,11.1669,11.1745,11.1594,11.1669,157000.0
2012-03-12 12:50:00,14.82,14.82,14.8,14.81,190600.0,11.1669,11.1669,11.1519,11.1594,190600.0
2012-03-12 12:55:00,14.81,14.81,14.81,14.81,27800.0,11.1594,11.1594,11.1594,11.1594,27800.0
2012-03-12 13:00:00,14.81,14.81,14.81,14.81,93000.0,11.1594,11.1594,11.1594,11.1594,93000.0
2012-03-12 13:05:00,14.81,14.81,14.8,14.81,36200.0,11.1594,11.1594,11.1519,11.1594,36200.0
2012-03-12 13:10:00,14.8,14.81,14.8,14.8,41600.0,11.1519,11.1594,11.1519,11.1519,41600.0
2012-03-12 13:15:00,14.8,14.82,14.8,14.81,166600.0,11.1519,11.1669,11.1519,11.1594,166600.0
2012-03-12 13:20:00,14.81,14.83,14.8,14.83,101200.0,11.1594,11.1745,11.1519,11.1745,101200.0
2012-03-12 13:25:00,14.83,14.84,14.83,14.83,89000.0,11.1745,11.182,11.1745,11.1745,89000.0
2012-03-12 13:30:00,14.83,14.84,14.83,14.84,60800.0,11.1745,11.182,11.1745,11.182,60800.0
2012-03-12 13:35:00,14.84,14.86,14.84,14.85,111400.0,11.182,11.1971,11.182,11.1895,111400.0
2012-03-12 13:40:00,14.85,14.86,14.85,14.85,114200.0,11.1895,11.1971,11.1895,11.1895,114200.0
2012-03-12 13:45:00,14.86,14.86,14.85,14.85,135200.0,11.1971,11.1971,11.1895,11.1895,135200.0
2012-03-12 13:50:00,14.85,14.85,14.84,14.85,146400.0,11.1895,11.1895,11.182,11.1895,146400.0
2012-03-12 13:55:00,14.85,14.86,14.84,14.84,145800.0,11.1895,11.1971,11.182,11.182,145800.0
2012-03-12 14:00:00,14.84,14.84,14.84,14.84,56800.0,11.182,11.182,11.182,11.182,56800.0
2012-03-12 14:05:00,14.84,14.84,14.84,14.84,55600.0,11.182,11.182,11.182,11.182,55600.0
2012-03-12 14:10:00,14.84,14.85,14.84,14.84,197200.0,11.182,11.1895,11.182,11.182,197200.0
2012-03-12 14:15:00,14.84,14.84,14.84,14.84,41600.0,11.182,11.182,11.182,11.182,41600.0
2012-03-12 14:20:00,14.84,14.84,14.84,14.84,85600.0,11.182,11.182,11.182,11.182,85600.0
2012-03-12 14:25:00,14.84,14.84,14.83,14.83,96000.0,11.182,11.182,11.1745,11.1745,96000.0
2012-03-12 14:30:00,14.84,14.84,14.83,14.83,135400.0,11.182,11.182,11.1745,11.1745,135400.0
2012-03-12 14:35:00,14.83,14.83,14.81,14.82,276200.0,11.1745,11.1745,11.1594,11.1669,276200.0
2012-03-12 14:40:00,14.83,14.83,14.82,14.82,139000.0,11.1745,11.1745,11.1669,11.1669,139000.0
2012-03-12 14:45:00,14.82,14.83,14.81,14.82,151600.0,11.1669,11.1745,11.1594,11.1669,151600.0
2012-03-12 14:50:00,14.82,14.83,14.81,14.83,88600.0,11.1669,11.1745,11.1594,11.1745,88600.0
2012-03-12 14:55:00,14.82,14.84,14.82,14.83,153400.0,11.1669,11.182,11.1669,11.1745,153400.0
2012-03-12 15:00:00,14.83,14.84,14.83,14.83,73400.0,11.1745,11.182,11.1745,11.1745,73400.0
2012-03-12 15:05:00,14.83,14.83,14.81,14.81,221400.0,11.1745,11.1745,11.1594,11.1594,221400.0
2012-03-12 15:10:00,14.81,14.82,14.81,14.81,152600.0,11.1594,11.1669,11.1594,11.1594,152600.0
2012-03-12 15:15:00,14.81,14.81,14.8,14.8,318000.0,11.1594,11.1594,11.1519,11.1519,318000.0
2012-03-12 15:20:00,14.8,14.81,14.8,14.8,251400.0,11.1519,11.1594,11.1519,11.1519,251400.0
2012-03-12 15:25:00,14.8,14.81,14.79,14.8,452000.0,11.1519,11.1594,11.1443,11.1519,452000.0
2012-03-12 15:30:00,14.8,14.8,14.79,14.8,262400.0,11.1519,11.1519,11.1443,11.1519,262400.0
2012-03-12 15:35:00,14.8,14.8,14.78,14.8,513000.0,11.1519,11.1519,11.1368,11.1519,513000.0
2012-03-12 15:40:00,14.8,14.81,14.78,14.8,410600.0,11.1519,11.1594,11.1368,11.1519,410600.0
2012-03-12 15:45:00,14.8,14.81,14.8,14.8,395600.0,11.1519,11.1594,11.1519,11.1519,395600.0
2012-03-12 15:50:00,14.8,14.81,14.79,14.79,691600.0,11.1519,11.1594,11.1443,11.1443,691600.0
2012-03-12 15:55:00,14.79,14.81,14.79,14.81,1450400.0,11.1443,11.1594,11.1443,11.1594,1450400.0
2012-03-13 09:30:00,14.92,14.95,14.83,14.86,509400.0,11.2423,11.2649,11.1745,11.1971,509400.0
2012-03-13 09:35:00,14.85,14.88,14.85,14.87,162800.0,11.1895,11.2121,11.1895,11.2046,162800.0
2012-03-13 09:40:00,14.87,14.88,14.86,14.87,458200.0,11.2046,11.2121,11.1971,11.2046,458200.0
2012-03-13 09:45:00,14.87,14.87,14.85,14.86,271800.0,11.2046,11.2046,11.1895,11.1971,271800.0
2012-03-13 09:50:00,14.86,14.88,14.85,14.88,406600.0,11.1971,11.2121,11.1895,11.2121,406600.0
2012-03-13 09:55:00,14.88,14.89,14.85,14.87,194800.0,11.2121,11.2197,11.1895,11.2046,194800.0
2012-03-13 10:00:00,14.87,14.88,14.85,14.87,236800.0,11.2046,11.2121,11.1895,11.2046,236800.0
2012-03-13 10:05:00,14.86,14.88,14.85,14.86,163600.0,11.1971,11.2121,11.1895,11.1971,163600.0
2012-03-13 10:10:00,14.86,14.87,14.85,14.86,156600.0,11.1971,11.2046,11.1895,11.1971,156600.0
2012-03-13 10:15:00,14.86,14.86,14.83,14.84,663400.0,11.1971,11.1971,11.1745,11.182,663400.0
2012-03-13 10:20:00,14.84,14.85,14.84,14.85,182000.0,11.182,11.1895,11.182,11.1895,182000.0
2012-03-13 10:25:00,14.85,14.86,14.85,14.85,135800.0,11.1895,11.1971,11.1895,11.1895,135800.0
2012-03-13 10:30:00,14.85,14.87,14.85,14.85,115600.0,11.1895,11.2046,11.1895,11.1895,115600.0
2012-03-13 10:35:00,14.86,14.88,14.85,14.87,396800.0,11.1971,11.2121,11.1895,11.2046,396800.0
2012-03-13 10:40:00,14.87,14.88,14.86,14.88,111200.0,11.2046,11.2121,11.1971,11.2121,111200.0
2012-03-13 10:45:00,14.88,14.88,14.87,14.88,50000.0,11.2121,11.2121,11.2046,11.2121,50000.0
2012-03-13 10:50:00,14.87,14.88,14.87,14.88,122800.0,11.2046,11.2121,11.2046,11.2121,122800.0
2012-03-13 10:55:00,14.88,14.88,14.87,14.88,97400.0,11.2121,11.2121,11.2046,11.2121,97400.0
2012-03-13 11:00:00,14.88,14.88,14.86,14.86,243200.0,11.2121,11.2121,11.1971,11.1971,243200.0
2012-03-13 11:05:00,14.86,14.88,14.86,14.87,185600.0,11.1971,11.2121,11.1971,11.2046,185600.0
2012-03-13 11:10:00,14.87,14.87,14.86,14.86,136000.0,11.2046,11.2046,11.1971,11.1971,136000.0
2012-03-13 11:15:00,14.87,14.87,14.85,14.86,118400.0,11.2046,11.2046,11.1895,11.1971,118400.0
2012-03-13 11:20:00,14.86,14.86,14.85,14.85,160600.0,11.1971,11.1971,11.1895,11.1895,160600.0
2012-03-13 11:25:00,14.85,14.86,14.85,14.85,223800.0,11.1895,11.1971,11.1895,11.1895,223800.0
2012-03-13 11:30:00,14.85,14.87,14.85,14.87,93400.0,11.1895,11.2046,11.1895,11.2046,93400.0
2012-03-13 11:35:00,14.87,14.88,14.87,14.87,178400.0,11.2046,11.2121,11.2046,11.2046,178400.0
2012-03-13 11:40:00,14.88,14.88,14.86,14.88,120400.0,11.2121,11.2121,11.1971,11.2121,120400.0
2012-03-13 11:45:00,14.88,14.89,14.87,14.89,157800.0,11.2121,11.2197,11.2046,11.2197,157800.0
2012-03-13 11:50:00,14.89,14.9,14.88,14.9,584800.0,11.2197,11.2272,11.2121,11.2272,584800.0
2012-03-13 11:55:00,14.9,14.9,14.88,14.89,263400.0,11.2272,11.2272,11.2121,11.2197,263400.0
2012-03-13 12:00:00,14.89,14.9,14.88,14.88,138200.0,11.2197,11.2272,11.2121,11.2121,138200.0
2012-03-13 12:05:00,14.88,14.88,14.87,14.88,43400.0,11.2121,11.2121,11.2046,11.2121,43400.0
2012-03-13 12:10:00,14.88,14.88,14.87,14.88,91400.0,11.2121,11.2121,11.2046,11.2121,91400.0
2012-03-13 12:15:00,14.88,14.9,14.88,14.89,139000.0,11.2121,11.2272,11.2121,11.2197,139000.0
2012-03-13 12:20:00,14.89,14.9,14.88,14.9,77800.0,11.2197,11.2272,11.2121,11.2272,77800.0
2012-03-13 12:25:00,14.9,14.91,14.9,14.9,107000.0,11.2272,11.2348,11.2272,11.2272,107000.0
2012-03-13 12:30:00,14.9,14.9,14.89,14.9,107600.0,11.2272,11.2272,11.2197,11.2272,107600.0
2012-03-13 12:35:00,14.89,14.9,14.89,14.89,32000.0,11.2197,11.2272,11.2197,11.2197,32000.0
2012-03-13 12:40:00,14.9,14.9,14.89,14.9,93000.0,11.2272,11.2272,11.2197,11.2272,93000.0
2012-03-13 12:45:00,14.9,14.9,14.89,14.9,108600.0,11.2272,11.2272,11.2197,11.2272,108600.0
2012-03-13 12:50:00,14.9,14.92,14.9,14.92,176000.0,11.2272,11.2423,11.2272,11.2423,176000.0
2012-03-13 12:55:00,14.92,14.92,14.9,14.92,98200.0,11.2423,11.2423,11.2272,11.2423,98200.0
2012-03-13 13:00:00,14.92,14.94,14.92,14.93,150600.0,11.2423,11.2574,11.2423,11.2498,150600.0
2012-03-13 13:05:00,14.93,14.94,14.92,14.93,201800.0,11.2498,11.2574,11.2423,11.2498,201800.0
2012-03-13 13:10:00,14.93,14.93,14.93,14.93,31000.0,11.2498,11.2498,11.2498,11.2498,31000.0
2012-03-13 13:15:00,14.93,14.94,14.93,14.93,170400.0,11.2498,11.2574,11.2498,11.2498,170400.0
2012-03-13 13:20:00,14.93,14.94,14.93,14.93,93800.0,11.2498,11.2574,11.2498,11.2498,93800.0
2012-03-13 13:25:00,14.93,14.93,14.93,14.93,33200.0,11.2498,11.2498,11.2498,11.2498,33200.0
2012-03-13 13:30:00,14.93,14.94,14.93,14.94,129200.0,11.2498,11.2574,11.2498,11.2574,129200.0
2012-03-13 13:35:00,14.94,14.94,14.93,14.93,80200.0,11.2574,11.2574,11.2498,11.2498,80200.0
2012-03-13 13:40:00,14.93,14.93,14.93,14.93,25800.0,11.2498,11.2498,11.2498,11.2498,25800.0
2012-03-13 13:45:00,14.93,14.94,14.91,14.92,347600.0,11.2498,11.2574,11.2348,11.2423,347600.0
2012-03-13 13:50:00,14.92,14.92,14.9,14.9,122200.0,11.2423,11.2423,11.2272,11.2272,122200.0
2012-03-13 13:55:00,14.9,14.9,14.88,14.88,437200.0,11.2272,11.2272,11.2121,11.2121,437200.0
2012-03-13 14:00:00,14.88,14.9,14.88,14.9,142000.0,11.2121,11.2272,11.2121,11.2272,142000.0
2012-03-13 14:05:00,14.9,14.91,14.9,14.91,35800.0,11.2272,11.2348,11.2272,11.2348,35800.0
2012-03-13 14:10:00,14.91,14.92,14.9,14.91,269600.0,11.2348,11.2423,11.2272,11.2348,269600.0
2012-03-13 14:15:00,14.92,14.94,14.91,14.93,331400.0,11.2423,11.2574,11.2348,11.2498,331400.0
2012-03-13 14:20:00,14.93,14.95,14.93,14.93,300800.0,11.2498,11.2649,11.2498,11.2498,300800.0
2012-03-13 14:25:00,14.93,14.94,14.91,14.92,240000.0,11.2498,11.2574,11.2348,11.2423,240000.0
2012-03-13 14:30:00,14.92,14.94,14.91,14.91,259200.0,11.2423,11.2574,11.2348,11.2348,259200.0
2012-03-13 14:35:00,14.92,14.93,14.91,14.93,305000.0,11.2423,11.2498,11.2348,11.2498,305000.0
2012-03-13 14:40:00,14.93,14.93,14.9,14.91,272000.0,11.2498,11.2498,11.2272,11.2348,272000.0
2012-03-13 14:45:00,14.9,14.91,14.9,14.9,378800.0,11.2272,11.2348,11.2272,11.2272,378800.0
2012-03-13 14:50:00,14.9,14.9,14.88,14.9,156400.0,11.2272,11.2272,11.2121,11.2272,156400.0
2012-03-13 14:55:00,14.9,14.92,14.9,14.91,111000.0,11.2272,11.2423,11.2272,11.2348,111000.0
2012-03-13 15:00:00,14.9,14.95,14.9,14.94,501800.0,11.2272,11.2649,11.2272,11.2574,501800.0
2012-03-13 15:05:00,14.94,14.97,14.94,14.96,297000.0,11.2574,11.28,11.2574,11.2724,297000.0
2012-03-13 15:10:00,14.96,14.99,14.96,14.98,442800.0,11.2724,11.295,11.2724,11.2875,442800.0
2012-03-13 15:15:00,14.98,14.99,14.97,14.99,194200.0,11.2875,11.295,11.28,11.295,194200.0
2012-03-13 15:20:00,14.99,14.99,14.97,14.99,583800.0,11.295,11.295,11.28,11.295,583800.0
2012-03-13 15:25:00,14.99,14.99,14.97,14.99,596000.0,11.295,11.295,11.28,11.295,596000.0
2012-03-13 15:30:00,14.99,15.0,14.97,14.98,685600.0,11.295,11.3026,11.28,11.2875,685600.0
2012-03-13 15:35:00,14.98,14.99,14.96,14.98,694600.0,11.2875,11.295,11.2724,11.2875,694600.0
2012-03-13 15:40:00,14.97,15.0,14.97,14.99,787200.0,11.28,11.3026,11.28,11.295,787200.0
2012-03-13 15:45:00,14.99,15.0,14.99,14.99,410400.0,11.295,11.3026,11.295,11.295,410400.0
2012-03-13 15:50:00,14.99,15.02,14.99,15.02,1253400.0,11.295,11.3176,11.295,11.3176,1253400.0
2012-03-13 15:55:00,15.02,15.03,14.99,15.03,1600600.0,11.3176,11.3252,11.295,11.3252,1600600.0
2012-03-14 09:30:00,14.99,15.0,14.96,14.97,278200.0,11.295,11.3026,11.2724,11.28,278200.0
2012-03-14 09:35:00,14.97,14.97,14.94,14.96,323400.0,11.28,11.28,11.2574,11.2724,323400.0
2012-03-14 09:40:00,14.96,14.97,14.95,14.96,217600.0,11.2724,11.28,11.2649,11.2724,217600.0
2012-03-14 09:45:00,14.96,14.97,14.95,14.95,301800.0,11.2724,11.28,11.2649,11.2649,301800.0
2012-03-14 09:50:00,14.95,14.96,14.92,14.92,241200.0,11.2649,11.2724,11.2423,11.2423,241200.0
2012-03-14 09:55:00,14.92,14.94,14.92,14.92,264000.0,11.2423,11.2574,11.2423,11.2423,264000.0
2012-03-14 10:00:00,14.93,14.94,14.91,14.94,217000.0,11.2498,11.2574,11.2348,11.2574,217000.0
2012-03-14 10:05:00,14.94,14.95,14.93,14.95,139800.0,11.2574,11.2649,11.2498,11.2649,139800.0
2012-03-14 10:10:00,14.95,14.95,14.92,14.93,234400.0,11.2649,11.2649,11.2423,11.2498,234400.0
2012-03-14 10:15:00,14.92,14.94,14.92,14.94,133800.0,11.2423,11.2574,11.2423,11.2574,133800.0
2012-03-14 10:20:00,14.93,14.94,14.9,14.9,165000.0,11.2498,11.2574,11.2272,11.2272,165000.0
2012-03-14 10:25:00,14.9,14.91,14.89,14.9,181800.0,11.2272,11.2348,11.2197,11.2272,181800.0
2012-03-14 10:30:00,14.9,14.91,14.9,14.9,210000.0,11.2272,11.2348,11.2272,11.2272,210000.0
2012-03-14 10:35:00,14.9,14.92,14.88,14.9,462000.0,11.2272,11.2423,11.2121,11.2272,462000.0
2012-03-14 10:40:00,14.9,14.92,14.89,14.92,168000.0,11.2272,11.2423,11.2197,11.2423,168000.0
2012-03-14 10:45:00,14.92,14.93,14.91,14.93,121400.0,11.2423,11.2498,11.2348,11.2498,121400.0
2012-03-14 10:50:00,14.92,14.93,14.91,14.92,141200.0,11.2423,11.2498,11.2348,11.2423,141200.0
2012-03-14 10:55:00,14.92,14.92,14.9,14.91,73800.0,11.2423,11.2423,11.2272,11.2348,73800.0
2012-03-14 11:00:00,14.91,14.92,14.9,14.91,298000.0,11.2348,11.2423,11.2272,11.2348,298000.0
2012-03-14 11:05:00,14.91,14.92,14.9,14.9,187800.0,11.2348,11.2423,11.2272,11.2272,187800.0
2012-03-14 11:10:00,14.9,14.91,14.9,14.9,102400.0,11.2272,11.2348,11.2272,11.2272,102400.0
2012-03-14 11:15:00,14.9,14.92,14.9,14.91,279000.0,11.2272,11.2423,11.2272,11.2348,279000.0
2012-03-14 11:20:00,14.91,14.93,14.91,14.93,1017200.0,11.2348,11.2498,11.2348,11.2498,1017200.0
2012-03-14 11:25:00,14.93,14.93,14.92,14.93,125800.0,11.2498,11.2498,11.2423,11.2498,125800.0
2012-03-14 11:30:00,14.92,14.92,14.9,14.92,100000.0,11.2423,11.2423,11.2272,11.2423,100000.0
2012-03-14 11:35:00,14.92,14.92,14.91,14.92,132400.0,11.2423,11.2423,11.2348,11.2423,132400.0
2012-03-14 11:40:00,14.91,14.92,14.9,14.9,142800.0,11.2348,11.2423,11.2272,11.2272,142800.0
2012-03-14 11:45:00,14.9,14.91,14.9,14.91,299800.0,11.2272,11.2348,11.2272,11.2348,299800.0
2012-03-14 11:50:00,14.91,14.91,14.9,14.9,108200.0,11.2348,11.2348,11.2272,11.2272,108200.0
2012-03-14 11:55:00,14.91,14.91,14.9,14.9,92800.0,11.2348,11.2348,11.2272,11.2272,92800.0
2012-03-14 12:00:00,14.9,14.9,14.9,14.9,97800.0,11.2272,11.2272,11.2272,11.2272,97800.0
2012-03-14 12:05:00,14.9,14.91,14.9,14.9,189200.0,11.2272,11.2348,11.2272,11.2272,189200.0
2012-03-14 12:10:00,14.91,14.91,14.9,14.9,152400.0,11.2348,11.2348,11.2272,11.2272,152400.0
2012-03-14 12:15:00,14.9,14.9,14.9,14.9,98000.0,11.2272,11.2272,11.2272,11.2272,98000.0
2012-03-14 12:20:00,14.9,14.9,14.9,14.9,201200.0,11.2272,11.2272,11.2272,11.2272,201200.0
2012-03-14 12:25:00,14.9,14.91,14.9,14.9,141200.0,11.2272,11.2348,11.2272,11.2272,141200.0
2012-03-14 12:30:00,14.9,14.91,14.9,14.91,61600.0,11.2272,11.2348,11.2272,11.2348,61600.0
2012-03-14 12:35:00,14.9,14.92,14.9,14.91,253600.0,11.2272,11.2423,11.2272,11.2348,253600.0
2012-03-14 12:40:00,14.92,14.92,14.9,14.9,122800.0,11.2423,11.2423,11.2272,11.2272,122800.0
2012-03-14 12:45:00,14.91,14.92,14.9,14.9,241400.0,11.2348,11.2423,11.2272,11.2272,241400.0
2012-03-14 12:50:00,14.9,14.9,14.9,14.9,125400.0,11.2272,11.2272,11.2272,11.2272,125400.0
2012-03-14 12:55:00,14.9,14.9,14.9,14.9,203800.0,11.2272,11.2272,11.2272,11.2272,203800.0
2012-03-14 13:00:00,14.9,14.92,14.9,14.92,157000.0,11.2272,11.2423,11.2272,11.2423,157000.0
2012-03-14 13:05:00,14.92,14.93,14.91,14.93,80000.0,11.2423,11.2498,11.2348,11.2498,80000.0
2012-03-14 13:10:00,14.93,14.93,14.92,14.92,179600.0,11.2498,11.2498,11.2423,11.2423,179600.0
2012-03-14 13:15:00,14.92,14.92,14.91,14.91,93600.0,11.2423,11.2423,11.2348,11.2348,93600.0
2012-03-14 13:20:00,14.92,14.92,14.9,14.9,136200.0,11.2423,11.2423,11.2272,11.2272,136200.0
2012-03-14 13:25:00,14.91,14.91,14.9,14.9,216000.0,11.2348,11.2348,11.2272,11.2272,216000.0
2012-03-14 13:30:00,14.9,14.9,14.9,14.9,127800.0,11.2272,11.2272,11.2272,11.2272,127800.0
2012-03-14 13:35:00,14.9,14.9,14.89,14.9,64600.0,11.2272,11.2272,11.2197,11.2272,64600.0
2012-03-14 13:40:00,14.89,14.9,14.88,14.88,275200.0,11.2197,11.2272,11.2121,11.2121,275200.0
2012-03-14 13:45:00,14.88,14.89,14.86,14.88,679400.0,11.2121,11.2197,11.1971,11.2121,679400.0
2012-03-14 13:50:00,14.88,14.9,14.88,14.9,184000.0,11.2121,11.2272,11.2121,11.2272,184000.0
2012-03-14 13:55:00,14.9,14.92,14.9,14.92,680000.0,11.2272,11.2423,11.2272,11.2423,680000.0
2012-03-14 14:00:00,14.92,14.93,14.92,14.92,182400.0,11.2423,11.2498,11.2423,11.2423,182400.0
2012-03-14 14:05:00,14.93,14.96,14.92,14.96,317800.0,11.2498,11.2724,11.2423,11.2724,317800.0
2012-03-14 14:10:00,14.95,14.96,14.94,14.95,277400.0,11.2649,11.2724,11.2574,11.2649,277400.0
2012-03-14 14:15:00,14.95,14.96,14.95,14.96,207600.0,11.2649,11.2724,11.2649,11.2724,207600.0
2012-03-14 14:20:00,14.96,14.97,14.95,14.95,427600.0,11.2724,11.28,11.2649,11.2649,427600.0
2012-03-14 14:25:00,14.96,14.96,14.93,14.93,137400.0,11.2724,11.2724,11.2498,11.2498,137400.0
2012-03-14 14:30:00,14.93,14.95,14.92,14.95,162200.0,11.2498,11.2649,11.2423,11.2649,162200.0
2012-03-14 14:35:00,14.95,14.96,14.94,14.94,262200.0,11.2649,11.2724,11.2574,11.2574,262200.0
2012-03-14 14:40:00,14.94,14.94,14.93,14.94,95600.0,11.2574,11.2574,11.2498,11.2574,95600.0
2012-03-14 14:45:00,14.94,14.95,14.93,14.95,171000.0,11.2574,11.2649,11.2498,11.2649,171000.0
2012-03-14 14:50:00,14.95,14.96,14.95,14.95,223600.0,11.2649,11.2724,11.2649,11.2649,223600.0
2012-03-14 14:55:00,14.95,14.95,14.94,14.94,270400.0,11.2649,11.2649,11.2574,11.2574,270400.0
2012-03-14 15:00:00,14.95,14.95,14.93,14.93,195800.0,11.2649,11.2649,11.2498,11.2498,195800.0
2012-03-14 15:05:00,14.93,14.95,14.93,14.93,215600.0,11.2498,11.2649,11.2498,11.2498,215600.0
2012-03-14 15:10:00,14.93,14.93,14.9,14.91,339200.0,11.2498,11.2498,11.2272,11.2348,339200.0
2012-03-14 15:15:00,14.91,14.92,14.89,14.89,355800.0,11.2348,11.2423,11.2197,11.2197,355800.0
2012-03-14 15:20:00,14.89,14.9,14.89,14.9,246800.0,11.2197,11.2272,11.2197,11.2272,246800.0
2012-03-14 15:25:00,14.9,14.93,14.9,14.93,361800.0,11.2272,11.2498,11.2272,11.2498,361800.0
2012-03-14 15:30:00,14.93,14.94,14.9,14.9,453800.0,11.2498,11.2574,11.2272,11.2272,453800.0
2012-03-14 15:35:00,14.9,14.93,14.9,14.93,384000.0,11.2272,11.2498,11.2272,11.2498,384000.0
2012-03-14 15:40:00,14.93,14.93,14.89,14.9,629600.0,11.2498,11.2498,11.2197,11.2272,629600.0
2012-03-14 15:45:00,14.89,14.9,14.88,14.88,615400.0,11.2197,11.2272,11.2121,11.2121,615400.0
2012-03-14 15:50:00,14.89,14.89,14.87,14.88,1205800.0,11.2197,11.2197,11.2046,11.2121,1205800.0
2012-03-14 15:55:00,14.88,14.9,14.88,14.9,1427000.0,11.2121,11.2272,11.2121,11.2272,1427000.0
2012-03-15 09:30:00,14.89,14.9,14.81,14.85,261400.0,11.2197,11.2272,11.1594,11.1895,261400.0
2012-03-15 09:35:00,14.84,14.85,14.72,14.73,770200.0,11.182,11.1895,11.0916,11.0991,770200.0
2012-03-15 09:40:00,14.73,14.74,14.71,14.73,690600.0,11.0991,11.1067,11.0841,11.0991,690600.0
2012-03-15 09:45:00,14.74,14.77,14.74,14.76,176400.0,11.1067,11.1293,11.1067,11.1217,176400.0
2012-03-15 09:50:00,14.76,14.78,14.74,14.78,209400.0,11.1217,11.1368,11.1067,11.1368,209400.0
2012-03-15 09:55:00,14.78,14.78,14.75,14.76,174400.0,11.1368,11.1368,11.1142,11.1217,174400.0
2012-03-15 10:00:00,14.76,14.77,14.74,14.75,532200.0,11.1217,11.1293,11.1067,11.1142,532200.0
2012-03-15 10:05:00,14.74,14.77,14.74,14.77,152200.0,11.1067,11.1293,11.1067,11.1293,152200.0
2012-03-15 10:10:00,14.76,14.77,14.75,14.75,335200.0,11.1217,11.1293,11.1142,11.1142,335200.0
2012-03-15 10:15:00,14.75,14.82,14.75,14.81,499400.0,11.1142,11.1669,11.1142,11.1594,499400.0
2012-03-15 10:20:00,14.81,14.83,14.8,14.81,229200.0,11.1594,11.1745,11.1519,11.1594,229200.0
2012-03-15 10:25:00,14.81,14.84,14.81,14.81,199800.0,11.1594,11.182,11.1594,11.1594,199800.0
2012-03-15 10:30:00,14.81,14.85,14.81,14.85,197400.0,11.1594,11.1895,11.1594,11.1895,197400.0
2012-03-15 10:35:00,14.85,14.85,14.81,14.84,245200.0,11.1895,11.1895,11.1594,11.182,245200.0
2012-03-15 10:40:00,14.84,14.85,14.83,14.84,161200.0,11.182,11.1895,11.1745,11.182,161200.0
2012-03-15 10:45:00,14.84,14.84,14.81,14.81,162000.0,11.182,11.182,11.1594,11.1594,162000.0
2012-03-15 10:50:00,14.81,14.83,14.81,14.83,101800.0,11.1594,11.1745,11.1594,11.1745,101800.0
2012-03-15 10:55:00,14.83,14.84,14.8,14.81,198000.0,11.1745,11.182,11.1519,11.1594,198000.0
2012-03-15 11:00:00,14.81,14.82,14.79,14.79,198800.0,11.1594,11.1669,11.1443,11.1443,198800.0
2012-03-15 11:05:00,14.8,14.8,14.78,14.79,155800.0,11.1519,11.1519,11.1368,11.1443,155800.0
2012-03-15 11:10:00,14.79,14.8,14.79,14.8,73000.0,11.1443,11.1519,11.1443,11.1519,73000.0
2012-03-15 11:15:00,14.8,14.8,14.78,14.79,122800.0,11.1519,11.1519,11.1368,11.1443,122800.0
2012-03-15 11:20:00,14.78,14.8,14.78,14.79,122600.0,11.1368,11.1519,11.1368,11.1443,122600.0
2012-03-15 11:25:00,14.79,14.81,14.79,14.81,275800.0,11.1443,11.1594,11.1443,11.1594,275800.0
2012-03-15 11:30:00,14.81,14.82,14.81,14.82,158200.0,11.1594,11.1669,11.1594,11.1669,158200.0
2012-03-15 11:35:00,14.82,14.84,14.81,14.84,352400.0,11.1669,11.182,11.1594,11.182,352400.0
2012-03-15 11:40:00,14.84,14.87,14.84,14.86,284600.0,11.182,11.2046,11.182,11.1971,284600.0
2012-03-15 11:45:00,14.87,14.88,14.86,14.88,205000.0,11.2046,11.2121,11.1971,11.2121,205000.0
2012-03-15 11:50:00,14.88,14.88,14.88,14.88,49200.0,11.2121,11.2121,11.2121,11.2121,49200.0
2012-03-15 11:55:00,14.88,14.88,14.88,14.88,87800.0,11.2121,11.2121,11.2121,11.2121,87800.0
2012-03-15 12:00:00,14.88,14.9,14.88,14.88,225400.0,11.2121,11.2272,11.2121,11.2121,225400.0
2012-03-15 12:05:00,14.88,14.89,14.87,14.88,433800.0,11.2121,11.2197,11.2046,11.2121,433800.0
2012-03-15 12:10:00,14.88,14.88,14.87,14.88,270800.0,11.2121,11.2121,11.2046,11.2121,270800.0
2012-03-15 12:15:00,14.88,14.9,14.88,14.9,145400.0,11.2121,11.2272,11.2121,11.2272,145400.0
2012-03-15 12:20:00,14.9,14.92,14.9,14.92,193800.0,11.2272,11.2423,11.2272,11.2423,193800.0
2012-03-15 12:25:00,14.92,14.93,14.92,14.93,179000.0,11.2423,11.2498,11.2423,11.2498,179000.0
2012-03-15 12:30:00,14.93,14.93,14.93,14.93,226800.0,11.2498,11.2498,11.2498,11.2498,226800.0
2012-03-15 12:35:00,14.93,14.94,14.93,14.93,90400.0,11.2498,11.2574,11.2498,11.2498,90400.0
2012-03-15 12:40:00,14.93,14.94,14.93,14.94,114600.0,11.2498,11.2574,11.2498,11.2574,114600.0
2012-03-15 12:45:00,14.94,14.95,14.93,14.93,138800.0,11.2574,11.2649,11.2498,11.2498,138800.0
2012-03-15 12:50:00,14.93,14.93,14.92,14.92,125200.0,11.2498,11.2498,11.2423,11.2423,125200.0
2012-03-15 12:55:00,14.92,14.93,14.91,14.91,107600.0,11.2423,11.2498,11.2348,11.2348,107600.0
2012-03-15 13:00:00,14.92,14.92,14.9,14.9,200400.0,11.2423,11.2423,11.2272,11.2272,200400.0
2012-03-15 13:05:00,14.91,14.92,14.91,14.91,34000.0,11.2348,11.2423,11.2348,11.2348,34000.0
2012-03-15 13:10:00,14.91,14.92,14.9,14.9,114200.0,11.2348,11.2423,11.2272,11.2272,114200.0
2012-03-15 13:15:00,14.9,14.91,14.89,14.89,184800.0,11.2272,11.2348,11.2197,11.2197,184800.0
2012-03-15 13:20:00,14.9,14.9,14.88,14.88,202200.0,11.2272,11.2272,11.2121,11.2121,202200.0
2012-03-15 13:25:00,14.89,14.89,14.86,14.86,172200.0,11.2197,11.2197,11.1971,11.1971,172200.0
2012-03-15 13:30:00,14.86,14.88,14.85,14.88,217200.0,11.1971,11.2121,11.1895,11.2121,217200.0
2012-03-15 13:35:00,14.87,14.9,14.87,14.9,374200.0,11.2046,11.2272,11.2046,11.2272,374200.0
2012-03-15 13:40:00,14.9,14.9,14.88,14.88,97600.0,11.2272,11.2272,11.2121,11.2121,97600.0
2012-03-15 13:45:00,14.88,14.88,14.87,14.87,232600.0,11.2121,11.2121,11.2046,11.2046,232600.0
2012-03-15 13:50:00,14.87,14.88,14.85,14.86,151200.0,11.2046,11.2121,11.1895,11.1971,151200.0
2012-03-15 13:55:00,14.85,14.86,14.84,14.86,311600.0,11.1895,11.1971,11.182,11.1971,311600.0
2012-03-15 14:00:00,14.85,14.87,14.85,14.87,346600.0,11.1895,11.2046,11.1895,11.2046,346600.0
2012-03-15 14:05:00,14.87,14.9,14.87,14.9,272800.0,11.2046,11.2272,11.2046,11.2272,272800.0
2012-03-15 14:10:00,14.89,14.89,14.88,14.88,83200.0,11.2197,11.2197,11.2121,11.2121,83200.0
2012-03-15 14:15:00,14.89,14.91,14.88,14.91,93400.0,11.2197,11.2348,11.2121,11.2348,93400.0
2012-03-15 14:20:00,14.9,14.91,14.89,14.89,94600.0,11.2272,11.2348,11.2197,11.2197,94600.0
2012-03-15 14:25:00,14.9,14.9,14.88,14.88,175600.0,11.2272,11.2272,11.2121,11.2121,175600.0
2012-03-15 14:30:00,14.88,14.88,14.86,14.87,201400.0,11.2121,11.2121,11.1971,11.2046,201400.0
2012-03-15 14:35:00,14.87,14.88,14.85,14.87,200400.0,11.2046,11.2121,11.1895,11.2046,200400.0
2012-03-15 14:40:00,14.87,14.88,14.86,14.87,179400.0,11.2046,11.2121,11.1971,11.2046,179400.0
2012-03-15 14:45:00,14.86,14.87,14.86,14.87,134600.0,11.1971,11.2046,11.1971,11.2046,134600.0
2012-03-15 14:50:00,14.87,14.88,14.87,14.88,144400.0,11.2046,11.2121,11.2046,11.2121,144400.0
2012-03-15 14:55:00,14.88,14.88,14.87,14.88,117800.0,11.2121,11.2121,11.2046,11.2121,117800.0
2012-03-15 15:00:00,14.88,14.9,14.87,14.9,145200.0,11.2121,11.2272,11.2046,11.2272,145200.0
2012-03-15 15:05:00,14.9,14.92,14.88,14.88,207200.0,11.2272,11.2423,11.2121,11.2121,207200.0
2012-03-15 15:10:00,14.88,14.88,14.87,14.87,119400.0,11.2121,11.2121,11.2046,11.2046,119400.0
2012-03-15 15:15:00,14.87,14.88,14.86,14.88,203800.0,11.2046,11.2121,11.1971,11.2121,203800.0
2012-03-15 15:20:00,14.87,14.88,14.87,14.88,159400.0,11.2046,11.2121,11.2046,11.2121,159400.0
2012-03-15 15:25:00,14.88,14.88,14.87,14.88,257200.0,11.2121,11.2121,11.2046,11.2121,257200.0
2012-03-15 15:30:00,14.88,14.9,14.88,14.88,287000.0,11.2121,11.2272,11.2121,11.2121,287000.0
2012-03-15 15:35:00,14.89,14.9,14.88,14.88,245200.0,11.2197,11.2272,11.2121,11.2121,245200.0
2012-03-15 15:40:00,14.88,14.88,14.86,14.87,448400.0,11.2121,11.2121,11.1971,11.2046,448400.0
2012-03-15 15:45:00,14.87,14.88,14.86,14.87,319200.0,11.2046,11.2121,11.1971,11.2046,319200.0
2012-03-15 15:50:00,14.88,14.9,14.88,14.9,917000.0,11.2121,11.2272,11.2121,11.2272,917000.0
2012-03-15 15:55:00,14.9,14.92,14.89,14.9,1846000.0,11.2272,11.2423,11.2197,11.2272,1846000.0
2012-03-16 09:30:00,14.9,14.91,14.87,14.91,11564600.0,11.2272,11.2348,11.2046,11.2348,11564600.0
2012-03-16 09:35:00,14.91,14.92,14.88,14.9,229800.0,11.2348,11.2423,11.2121,11.2272,229800.0
2012-03-16 09:40:00,14.9,14.9,14.85,14.87,282400.0,11.2272,11.2272,11.1895,11.2046,282400.0
2012-03-16 09:45:00,14.87,14.88,14.85,14.86,227800.0,11.2046,11.2121,11.1895,11.1971,227800.0
2012-03-16 09:50:00,14.86,14.86,14.84,14.84,329800.0,11.1971,11.1971,11.182,11.182,329800.0
2012-03-16 09:55:00,14.84,14.84,14.81,14.83,290000.0,11.182,11.182,11.1594,11.1745,290000.0
2012-03-16 10:00:00,14.83,14.84,14.82,14.84,206600.0,11.1745,11.182,11.1669,11.182,206600.0
2012-03-16 10:05:00,14.84,14.84,14.83,14.83,184600.0,11.182,11.182,11.1745,11.1745,184600.0
2012-03-16 10:10:00,14.84,14.84,14.81,14.81,236400.0,11.182,11.182,11.1594,11.1594,236400.0
2012-03-16 10:15:00,14.81,14.81,14.78,14.78,383600.0,11.1594,11.1594,11.1368,11.1368,383600.0
2012-03-16 10:20:00,14.78,14.78,14.77,14.78,319400.0,11.1368,11.1368,11.1293,11.1368,319400.0
2012-03-16 10:25:00,14.78,14.78,14.77,14.78,391000.0,11.1368,11.1368,11.1293,11.1368,391000.0
2012-03-16 10:30:00,14.78,14.8,14.78,14.8,248800.0,11.1368,11.1519,11.1368,11.1519,248800.0
2012-03-16 10:35:00,14.8,14.83,14.79,14.83,302400.0,11.1519,11.1745,11.1443,11.1745,302400.0
2012-03-16 10:40:00,14.83,14.84,14.81,14.82,302600.0,11.1745,11.182,11.1594,11.1669,302600.0
2012-03-16 10:45:00,14.82,14.84,14.81,14.82,225800.0,11.1669,11.182,11.1594,11.1669,225800.0
2012-03-16 10:50:00,14.82,14.84,14.82,14.84,181200.0,11.1669,11.182,11.1669,11.182,181200.0
2012-03-16 10:55:00,14.84,14.86,14.83,14.85,132200.0,11.182,11.1971,11.1745,11.1895,132200.0
2012-03-16 11:00:00,14.86,14.86,14.84,14.85,204600.0,11.1971,11.1971,11.182,11.1895,204600.0
2012-03-16 11:05:00,14.85,14.86,14.84,14.86,138400.0,11.1895,11.1971,11.182,11.1971,138400.0
2012-03-16 11:10:00,14.85,14.86,14.85,14.85,175000.0,11.1895,11.1971,11.1895,11.1895,175000.0
2012-03-16 11:15:00,14.85,14.85,14.82,14.83,497400.0,11.1895,11.1895,11.1669,11.1745,497400.0
2012-03-16 11:20:00,14.83,14.84,14.81,14.81,235000.0,11.1745,11.182,11.1594,11.1594,235000.0
2012-03-16 11:25:00,14.81,14.83,14.8,14.81,254200.0,11.1594,11.1745,11.1519,11.1594,254200.0
2012-03-16 11:30:00,14.81,14.81,14.79,14.8,229000.0,11.1594,11.1594,11.1443,11.1519,229000.0
2012-03-16 11:35:00,14.8,14.81,14.8,14.81,102400.0,11.1519,11.1594,11.1519,11.1594,102400.0
2012-03-16 11:40:00,14.81,14.83,14.81,14.83,209200.0,11.1594,11.1745,11.1594,11.1745,209200.0
2012-03-16 11:45:00,14.83,14.83,14.81,14.82,139800.0,11.1745,11.1745,11.1594,11.1669,139800.0
2012-03-16 11:50:00,14.83,14.83,14.81,14.83,369600.0,11.1745,11.1745,11.1594,11.1745,369600.0
2012-03-16 11:55:00,14.82,14.85,14.82,14.84,118200.0,11.1669,11.1895,11.1669,11.182,118200.0
2012-03-16 12:00:00,14.85,14.85,14.84,14.84,68400.0,11.1895,11.1895,11.182,11.182,68400.0
2012-03-16 12:05:00,14.84,14.85,14.84,14.84,120800.0,11.182,11.1895,11.182,11.182,120800.0
2012-03-16 12:10:00,14.84,14.86,14.84,14.86,171400.0,11.182,11.1971,11.182,11.1971,171400.0
2012-03-16 12:15:00,14.86,14.86,14.85,14.85,133000.0,11.1971,11.1971,11.1895,11.1895,133000.0
2012-03-16 12:20:00,14.86,14.87,14.85,14.86,84200.0,11.1971,11.2046,11.1895,11.1971,84200.0
2012-03-16 12:25:00,14.86,14.87,14.86,14.86,141000.0,11.1971,11.2046,11.1971,11.1971,141000.0
2012-03-16 12:30:00,14.86,14.86,14.84,14.84,216800.0,11.1971,11.1971,11.182,11.182,216800.0
2012-03-16 12:35:00,14.84,14.85,14.82,14.83,246200.0,11.182,11.1895,11.1669,11.1745,246200.0
2012-03-16 12:40:00,14.83,14.83,14.81,14.83,370400.0,11.1745,11.1745,11.1594,11.1745,370400.0
2012-03-16 12:45:00,14.83,14.83,14.81,14.82,182400.0,11.1745,11.1745,11.1594,11.1669,182400.0
2012-03-16 12:50:00,14.81,14.81,14.8,14.8,109600.0,11.1594,11.1594,11.1519,11.1519,109600.0
2012-03-16 12:55:00,14.8,14.8,14.79,14.8,129800.0,11.1519,11.1519,11.1443,11.1519,129800.0
2012-03-16 13:00:00,14.8,14.82,14.8,14.82,140800.0,11.1519,11.1669,11.1519,11.1669,140800.0
2012-03-16 13:05:00,14.82,14.83,14.82,14.83,37800.0,11.1669,11.1745,11.1669,11.1745,37800.0
2012-03-16 13:10:00,14.83,14.83,14.82,14.83,86600.0,11.1745,11.1745,11.1669,11.1745,86600.0
2012-03-16 13:15:00,14.83,14.83,14.82,14.83,17800.0,11.1745,11.1745,11.1669,11.1745,17800.0
2012-03-16 13:20:00,14.83,14.83,14.82,14.83,25800.0,11.1745,11.1745,11.1669,11.1745,25800.0
2012-03-16 13:25:00,14.83,14.83,14.82,14.83,43000.0,11.1745,11.1745,11.1669,11.1745,43000.0
2012-03-16 13:30:00,14.83,14.83,14.8,14.8,465200.0,11.1745,11.1745,11.1519,11.1519,465200.0
2012-03-16 13:35:00,14.8,14.8,14.79,14.8,325600.0,11.1519,11.1519,11.1443,11.1519,325600.0
2012-03-16 13:40:00,14.8,14.8,14.79,14.79,185200.0,11.1519,11.1519,11.1443,11.1443,185200.0
2012-03-16 13:45:00,14.79,14.79,14.77,14.77,362000.0,11.1443,11.1443,11.1293,11.1293,362000.0
2012-03-16 13:50:00,14.77,14.78,14.76,14.77,189000.0,11.1293,11.1368,11.1217,11.1293,189000.0
2012-03-16 13:55:00,14.77,14.77,14.77,14.77,76800.0,11.1293,11.1293,11.1293,11.1293,76800.0
2012-03-16 14:00:00,14.77,14.77,14.76,14.76,126200.0,11.1293,11.1293,11.1217,11.1217,126200.0
2012-03-16 14:05:00,14.76,14.78,14.76,14.77,267200.0,11.1217,11.1368,11.1217,11.1293,267200.0
2012-03-16 14:10:00,14.78,14.79,14.77,14.79,91000.0,11.1368,11.1443,11.1293,11.1443,91000.0
2012-03-16 14:15:00,14.78,14.78,14.74,14.75,639000.0,11.1368,11.1368,11.1067,11.1142,639000.0
2012-03-16 14:20:00,14.75,14.76,14.74,14.76,103400.0,11.1142,11.1217,11.1067,11.1217,103400.0
2012-03-16 14:25:00,14.76,14.76,14.75,14.75,22400.0,11.1217,11.1217,11.1142,11.1142,22400.0
2012-03-16 14:30:00,14.76,14.77,14.75,14.76,297400.0,11.1217,11.1293,11.1142,11.1217,297400.0
2012-03-16 14:35:00,14.76,14.76,14.74,14.74,371200.0,11.1217,11.1217,11.1067,11.1067,371200.0
2012-03-16 14:40:00,14.75,14.75,14.7,14.72,990600.0,11.1142,11.1142,11.0765,11.0916,990600.0
2012-03-16 14:45:00,14.72,14.75,14.71,14.74,309800.0,11.0916,11.1142,11.0841,11.1067,309800.0
2012-03-16 14:50:00,14.74,14.77,14.74,14.77,506800.0,11.1067,11.1293,11.1067,11.1293,506800.0
2012-03-16 14:55:00,14.77,14.79,14.77,14.79,149200.0,11.1293,11.1443,11.1293,11.1443,149200.0
2012-03-16 15:00:00,14.78,14.79,14.77,14.78,180600.0,11.1368,11.1443,11.1293,11.1368,180600.0
2012-03-16 15:05:00,14.78,14.78,14.77,14.78,103400.0,11.1368,11.1368,11.1293,11.1368,103400.0
2012-03-16 15:10:00,14.78,14.78,14.76,14.77,302800.0,11.1368,11.1368,11.1217,11.1293,302800.0
2012-03-16 15:15:00,14.77,14.78,14.76,14.76,179800.0,11.1293,11.1368,11.1217,11.1217,179800.0
2012-03-16 15:20:00,14.77,14.79,14.77,14.78,268200.0,11.1293,11.1443,11.1293,11.1368,268200.0
2012-03-16 15:25:00,14.78,14.78,14.78,14.78,91000.0,11.1368,11.1368,11.1368,11.1368,91000.0
2012-03-16 15:30:00,14.78,14.78,14.76,14.77,414800.0,11.1368,11.1368,11.1217,11.1293,414800.0
2012-03-16 15:35:00,14.77,14.77,14.76,14.76,456200.0,11.1293,11.1293,11.1217,11.1217,456200.0
2012-03-16 15:40:00,14.76,14.77,14.74,14.75,507200.0,11.1217,11.1293,11.1067,11.1142,507200.0
2012-03-16 15:45:00,14.75,14.76,14.74,14.75,554400.0,11.1142,11.1217,11.1067,11.1142,554400.0
2012-03-16 15:50:00,14.74,14.75,14.73,14.73,587400.0,11.1067,11.1142,11.0991,11.0991,587400.0
2012-03-16 15:55:00,14.73,14.76,14.73,14.75,1219000.0,11.0991,11.1217,11.0991,11.1142,1219000.0
2012-03-19 09:30:00,14.71,14.74,14.67,14.69,366600.0,11.0841,11.1067,11.0539,11.069,366600.0
2012-03-19 09:35:00,14.69,14.71,14.63,14.65,467800.0,11.069,11.0841,11.0238,11.0388,467800.0
2012-03-19 09:40:00,14.65,14.7,14.65,14.67,238200.0,11.0388,11.0765,11.0388,11.0539,238200.0
2012-03-19 09:45:00,14.68,14.74,14.68,14.73,287200.0,11.0614,11.1067,11.0614,11.0991,287200.0
2012-03-19 09:50:00,14.72,14.74,14.71,14.73,312200.0,11.0916,11.1067,11.0841,11.0991,312200.0
2012-03-19 09:55:00,14.72,14.77,14.72,14.77,125400.0,11.0916,11.1293,11.0916,11.1293,125400.0
2012-03-19 10:00:00,14.77,14.81,14.75,14.81,235800.0,11.1293,11.1594,11.1142,11.1594,235800.0
2012-03-19 10:05:00,14.81,14.83,14.81,14.81,244000.0,11.1594,11.1745,11.1594,11.1594,244000.0
2012-03-19 10:10:00,14.81,14.83,14.81,14.82,157000.0,11.1594,11.1745,11.1594,11.1669,157000.0
2012-03-19 10:15:00,14.82,14.84,14.82,14.84,221200.0,11.1669,11.182,11.1669,11.182,221200.0
2012-03-19 10:20:00,14.84,14.84,14.81,14.83,267800.0,11.182,11.182,11.1594,11.1745,267800.0
2012-03-19 10:25:00,14.82,14.83,14.81,14.83,233000.0,11.1669,11.1745,11.1594,11.1745,233000.0
2012-03-19 10:30:00,14.83,14.84,14.83,14.84,210200.0,11.1745,11.182,11.1745,11.182,210200.0
2012-03-19 10:35:00,14.84,14.86,14.84,14.86,191400.0,11.182,11.1971,11.182,11.1971,191400.0
2012-03-19 10:40:00,14.86,14.87,14.85,14.85,178200.0,11.1971,11.2046,11.1895,11.1895,178200.0
2012-03-19 10:45:00,14.84,14.86,14.83,14.83,149400.0,11.182,11.1971,11.1745,11.1745,149400.0
2012-03-19 10:50:00,14.84,14.85,14.83,14.84,158400.0,11.182,11.1895,11.1745,11.182,158400.0
2012-03-19 10:55:00,14.84,14.85,14.83,14.84,184400.0,11.182,11.1895,11.1745,11.182,184400.0
2012-03-19 11:00:00,14.84,14.85,14.81,14.82,452600.0,11.182,11.1895,11.1594,11.1669,452600.0
2012-03-19 11:05:00,14.82,14.82,14.8,14.81,150400.0,11.1669,11.1669,11.1519,11.1594,150400.0
2012-03-19 11:10:00,14.81,14.81,14.78,14.79,170200.0,11.1594,11.1594,11.1368,11.1443,170200.0
2012-03-19 11:15:00,14.79,14.79,14.77,14.78,195200.0,11.1443,11.1443,11.1293,11.1368,195200.0
2012-03-19 11:20:00,14.78,14.79,14.77,14.78,228200.0,11.1368,11.1443,11.1293,11.1368,228200.0
2012-03-19 11:25:00,14.78,14.78,14.75,14.76,260600.0,11.1368,11.1368,11.1142,11.1217,260600.0
2012-03-19 11:30:00,14.76,14.76,14.74,14.74,273000.0,11.1217,11.1217,11.1067,11.1067,273000.0
2012-03-19 11:35:00,14.74,14.78,14.74,14.78,666400.0,11.1067,11.1368,11.1067,11.1368,666400.0
2012-03-19 11:40:00,14.78,14.8,14.77,14.8,282200.0,11.1368,11.1519,11.1293,11.1519,282200.0
2012-03-19 11:45:00,14.8,14.81,14.79,14.8,258000.0,11.1519,11.1594,11.1443,11.1519,258000.0
2012-03-19 11:50:00,14.81,14.83,14.8,14.82,154400.0,11.1594,11.1745,11.1519,11.1669,154400.0
2012-03-19 11:55:00,14.82,14.86,14.82,14.86,248600.0,11.1669,11.1971,11.1669,11.1971,248600.0
2012-03-19 12:00:00,14.85,14.88,14.85,14.87,283000.0,11.1895,11.2121,11.1895,11.2046,283000.0
2012-03-19 12:05:00,14.87,14.89,14.87,14.89,171000.0,11.2046,11.2197,11.2046,11.2197,171000.0
2012-03-19 12:10:00,14.89,14.9,14.89,14.9,49600.0,11.2197,11.2272,11.2197,11.2272,49600.0
2012-03-19 12:15:00,14.9,14.9,14.89,14.89,104400.0,11.2272,11.2272,11.2197,11.2197,104400.0
2012-03-19 12:20:00,14.9,14.91,14.89,14.9,200400.0,11.2272,11.2348,11.2197,11.2272,200400.0
2012-03-19 12:25:00,14.89,14.9,14.89,14.9,76800.0,11.2197,11.2272,11.2197,11.2272,76800.0
2012-03-19 12:30:00,14.9,14.92,14.9,14.92,118600.0,11.2272,11.2423,11.2272,11.2423,118600.0
2012-03-19 12:35:00,14.92,14.93,14.9,14.92,250800.0,11.2423,11.2498,11.2272,11.2423,250800.0
2012-03-19 12:40:00,14.92,14.94,14.92,14.94,266400.0,11.2423,11.2574,11.2423,11.2574,266400.0
2012-03-19 12:45:00,14.94,14.94,14.92,14.92,134000.0,11.2574,11.2574,11.2423,11.2423,134000.0
2012-03-19 12:50:00,14.92,14.93,14.92,14.92,129800.0,11.2423,11.2498,11.2423,11.2423,129800.0
2012-03-19 12:55:00,14.93,14.93,14.93,14.93,90200.0,11.2498,11.2498,11.2498,11.2498,90200.0
2012-03-19 13:00:00,14.93,14.94,14.93,14.93,79800.0,11.2498,11.2574,11.2498,11.2498,79800.0
2012-03-19 13:05:00,14.94,14.95,14.94,14.95,171400.0,11.2574,11.2649,11.2574,11.2649,171400.0
2012-03-19 13:10:00,14.95,14.95,14.94,14.94,28000.0,11.2649,11.2649,11.2574,11.2574,28000.0
2012-03-19 13:15:00,14.94,14.95,14.94,14.95,927400.0,11.2574,11.2649,11.2574,11.2649,927400.0
2012-03-19 13:20:00,14.95,14.97,14.95,14.95,216400.0,11.2649,11.28,11.2649,11.2649,216400.0
2012-03-19 13:25:00,14.95,14.96,14.95,14.96,171600.0,11.2649,11.2724,11.2649,11.2724,171600.0
2012-03-19 13:30:00,14.96,14.96,14.93,14.94,267200.0,11.2724,11.2724,11.2498,11.2574,267200.0
2012-03-19 13:35:00,14.94,14.95,14.93,14.94,137200.0,11.2574,11.2649,11.2498,11.2574,137200.0
2012-03-19 13:40:00,14.93,14.95,14.93,14.95,100600.0,11.2498,11.2649,11.2498,11.2649,100600.0
2012-03-19 13:45:00,14.95,14.95,14.94,14.95,143200.0,11.2649,11.2649,11.2574,11.2649,143200.0
2012-03-19 13:50:00,14.95,14.95,14.94,14.94,350400.0,11.2649,11.2649,11.2574,11.2574,350400.0
2012-03-19 13:55:00,14.94,14.95,14.94,14.95,84600.0,11.2574,11.2649,11.2574,11.2649,84600.0
2012-03-19 14:00:00,14.95,14.95,14.93,14.94,98800.0,11.2649,11.2649,11.2498,11.2574,98800.0
2012-03-19 14:05:00,14.94,14.94,14.93,14.94,163400.0,11.2574,11.2574,11.2498,11.2574,163400.0
2012-03-19 14:10:00,14.94,14.95,14.93,14.94,89800.0,11.2574,11.2649,11.2498,11.2574,89800.0
2012-03-19 14:15:00,14.93,14.94,14.93,14.93,90400.0,11.2498,11.2574,11.2498,11.2498,90400.0
2012-03-19 14:20:00,14.94,14.94,14.93,14.94,61600.0,11.2574,11.2574,11.2498,11.2574,61600.0
2012-03-19 14:25:00,14.94,14.94,14.93,14.93,113200.0,11.2574,11.2574,11.2498,11.2498,113200.0
2012-03-19 14:30:00,14.94,14.94,14.92,14.92,179800.0,11.2574,11.2574,11.2423,11.2423,179800.0
2012-03-19 14:35:00,14.93,14.93,14.91,14.92,102200.0,11.2498,11.2498,11.2348,11.2423,102200.0
2012-03-19 14:40:00,14.92,14.93,14.92,14.92,171400.0,11.2423,11.2498,11.2423,11.2423,171400.0
2012-03-19 14:45:00,14.92,14.92,14.91,14.92,76600.0,11.2423,11.2423,11.2348,11.2423,76600.0
2012-03-19 14:50:00,14.92,14.92,14.9,14.92,158000.0,11.2423,11.2423,11.2272,11.2423,158000.0
2012-03-19 14:55:00,14.91,14.93,14.9,14.93,340600.0,11.2348,11.2498,11.2272,11.2498,340600.0
2012-03-19 15:00:00,14.93,14.95,14.92,14.95,454800.0,11.2498,11.2649,11.2423,11.2649,454800.0
2012-03-19 15:05:00,14.95,14.95,14.95,14.95,325600.0,11.2649,11.2649,11.2649,11.2649,325600.0
2012-03-19 15:10:00,14.95,14.95,14.95,14.95,99600.0,11.2649,11.2649,11.2649,11.2649,99600.0
2012-03-19 15:15:00,14.95,14.97,14.95,14.97,314800.0,11.2649,11.28,11.2649,11.28,314800.0
2012-03-19 15:20:00,14.97,14.97,14.97,14.97,225000.0,11.28,11.28,11.28,11.28,225000.0
2012-03-19 15:25:00,14.97,14.97,14.97,14.97,180800.0,11.28,11.28,11.28,11.28,180800.0
2012-03-19 15:30:00,14.97,14.99,14.97,14.99,395600.0,11.28,11.295,11.28,11.295,395600.0
2012-03-19 15:35:00,14.98,14.99,14.98,14.99,194400.0,11.2875,11.295,11.2875,11.295,194400.0
2012-03-19 15:40:00,14.98,14.99,14.96,14.96,654200.0,11.2875,11.295,11.2724,11.2724,654200.0
2012-03-19 15:45:00,14.96,14.96,14.95,14.95,331800.0,11.2724,11.2724,11.2649,11.2649,331800.0
2012-03-19 15:50:00,14.95,14.95,14.93,14.93,508000.0,11.2649,11.2649,11.2498,11.2498,508000.0
2012-03-19 15:55:00,14.93,14.94,14.92,14.94,1009400.0,11.2498,11.2574,11.2423,11.2574,1009400.0
2012-03-20 09:30:00,14.86,14.86,14.72,14.73,510200.0,11.1971,11.1971,11.0916,11.0991,510200.0
2012-03-20 09:35:00,14.73,14.84,14.73,14.82,658000.0,11.0991,11.182,11.0991,11.1669,658000.0
2012-03-20 09:40:00,14.83,14.85,14.8,14.8,304800.0,11.1745,11.1895,11.1519,11.1519,304800.0
2012-03-20 09:45:00,14.8,14.84,14.8,14.82,138800.0,11.1519,11.182,11.1519,11.1669,138800.0
2012-03-20 09:50:00,14.83,14.85,14.8,14.85,361400.0,11.1745,11.1895,11.1519,11.1895,361400.0
2012-03-20 09:55:00,14.84,14.86,14.82,14.82,741600.0,11.182,11.1971,11.1669,11.1669,741600.0
2012-03-20 10:00:00,14.83,14.83,14.79,14.81,343400.0,11.1745,11.1745,11.1443,11.1594,343400.0
2012-03-20 10:05:00,14.81,14.86,14.81,14.84,352200.0,11.1594,11.1971,11.1594,11.182,352200.0
2012-03-20 10:10:00,14.84,14.85,14.83,14.83,132200.0,11.182,11.1895,11.1745,11.1745,132200.0
2012-03-20 10:15:00,14.83,14.84,14.82,14.84,367400.0,11.1745,11.182,11.1669,11.182,367400.0
2012-03-20 10:20:00,14.83,14.83,14.79,14.8,283400.0,11.1745,11.1745,11.1443,11.1519,283400.0
2012-03-20 10:25:00,14.8,14.83,14.8,14.81,166400.0,11.1519,11.1745,11.1519,11.1594,166400.0
2012-03-20 10:30:00,14.81,14.82,14.8,14.81,200200.0,11.1594,11.1669,11.1519,11.1594,200200.0
2012-03-20 10:35:00,14.81,14.81,14.81,14.81,136600.0,11.1594,11.1594,11.1594,11.1594,136600.0
2012-03-20 10:40:00,14.81,14.83,14.8,14.81,493000.0,11.1594,11.1745,11.1519,11.1594,493000.0
2012-03-20 10:45:00,14.8,14.83,14.8,14.83,181600.0,11.1519,11.1745,11.1519,11.1745,181600.0
2012-03-20 10:50:00,14.83,14.85,14.83,14.84,193800.0,11.1745,11.1895,11.1745,11.182,193800.0
2012-03-20 10:55:00,14.85,14.85,14.83,14.84,192000.0,11.1895,11.1895,11.1745,11.182,192000.0
2012-03-20 11:00:00,14.84,14.84,14.81,14.83,224400.0,11.182,11.182,11.1594,11.1745,224400.0
2012-03-20 11:05:00,14.83,14.83,14.81,14.82,124600.0,11.1745,11.1745,11.1594,11.1669,124600.0
2012-03-20 11:10:00,14.82,14.82,14.81,14.81,128600.0,11.1669,11.1669,11.1594,11.1594,128600.0
2012-03-20 11:15:00,14.81,14.83,14.8,14.81,301000.0,11.1594,11.1745,11.1519,11.1594,301000.0
2012-03-20 11:20:00,14.81,14.81,14.8,14.81,232600.0,11.1594,11.1594,11.1519,11.1594,232600.0
2012-03-20 11:25:00,14.81,14.83,14.81,14.83,202200.0,11.1594,11.1745,11.1594,11.1745,202200.0
2012-03-20 11:30:00,14.83,14.85,14.83,14.84,438400.0,11.1745,11.1895,11.1745,11.182,438400.0
2012-03-20 11:35:00,14.84,14.85,14.83,14.85,249200.0,11.182,11.1895,11.1745,11.1895,249200.0
2012-03-20 11:40:00,14.85,14.85,14.84,14.85,131200.0,11.1895,11.1895,11.182,11.1895,131200.0
2012-03-20 11:45:00,14.84,14.87,14.83,14.86,502000.0,11.182,11.2046,11.1745,11.1971,502000.0
2012-03-20 11:50:00,14.86,14.88,14.86,14.87,241000.0,11.1971,11.2121,11.1971,11.2046,241000.0
2012-03-20 11:55:00,14.87,14.88,14.87,14.88,513800.0,11.2046,11.2121,11.2046,11.2121,513800.0
2012-03-20 12:00:00,14.88,14.9,14.88,14.9,181200.0,11.2121,11.2272,11.2121,11.2272,181200.0
2012-03-20 12:05:00,14.9,14.9,14.87,14.88,309600.0,11.2272,11.2272,11.2046,11.2121,309600.0
2012-03-20 12:10:00,14.88,14.9,14.88,14.88,219000.0,11.2121,11.2272,11.2121,11.2121,219000.0
2012-03-20 12:15:00,14.88,14.9,14.88,14.9,90200.0,11.2121,11.2272,11.2121,11.2272,90200.0
2012-03-20 12:20:00,14.9,14.9,14.89,14.9,57400.0,11.2272,11.2272,11.2197,11.2272,57400.0
2012-03-20 12:25:00,14.9,14.9,14.89,14.9,52600.0,11.2272,11.2272,11.2197,11.2272,52600.0
2012-03-20 12:30:00,14.9,14.93,14.9,14.92,126000.0,11.2272,11.2498,11.2272,11.2423,126000.0
2012-03-20 12:35:00,14.92,14.93,14.92,14.93,69200.0,11.2423,11.2498,11.2423,11.2498,69200.0
2012-03-20 12:40:00,14.93,14.94,14.93,14.94,139800.0,11.2498,11.2574,11.2498,11.2574,139800.0
2012-03-20 12:45:00,14.93,14.94,14.92,14.93,157400.0,11.2498,11.2574,11.2423,11.2498,157400.0
2012-03-20 12:50:00,14.93,14.94,14.93,14.94,81400.0,11.2498,11.2574,11.2498,11.2574,81400.0
2012-03-20 12:55:00,14.94,14.95,14.94,14.95,96800.0,11.2574,11.2649,11.2574,11.2649,96800.0
2012-03-20 13:00:00,14.95,14.95,14.94,14.94,68600.0,11.2649,11.2649,11.2574,11.2574,68600.0
2012-03-20 13:05:00,14.94,14.97,14.94,14.97,277800.0,11.2574,11.28,11.2574,11.28,277800.0
2012-03-20 13:10:00,14.97,14.97,14.95,14.96,76000.0,11.28,11.28,11.2649,11.2724,76000.0
2012-03-20 13:15:00,14.95,14.96,14.95,14.95,74600.0,11.2649,11.2724,11.2649,11.2649,74600.0
2012-03-20 13:20:00,14.96,14.96,14.93,14.93,105400.0,11.2724,11.2724,11.2498,11.2498,105400.0
2012-03-20 13:25:00,14.93,14.94,14.93,14.93,72200.0,11.2498,11.2574,11.2498,11.2498,72200.0
2012-03-20 13:30:00,14.93,14.94,14.92,14.93,80800.0,11.2498,11.2574,11.2423,11.2498,80800.0
2012-03-20 13:35:00,14.93,14.93,14.92,14.92,119600.0,11.2498,11.2498,11.2423,11.2423,119600.0
2012-03-20 13:40:00,14.92,14.94,14.92,14.94,74600.0,11.2423,11.2574,11.2423,11.2574,74600.0
2012-03-20 13:45:00,14.94,14.95,14.93,14.94,106800.0,11.2574,11.2649,11.2498,11.2574,106800.0
2012-03-20 13:50:00,14.94,14.94,14.93,14.94,96000.0,11.2574,11.2574,11.2498,11.2574,96000.0
2012-03-20 13:55:00,14.93,14.94,14.93,14.93,133000.0,11.2498,11.2574,11.2498,11.2498,133000.0
2012-03-20 14:00:00,14.93,14.93,14.92,14.93,101200.0,11.2498,11.2498,11.2423,11.2498,101200.0
2012-03-20 14:05:00,14.93,14.93,14.92,14.92,217800.0,11.2498,11.2498,11.2423,11.2423,217800.0
2012-03-20 14:10:00,14.92,14.93,14.92,14.92,50800.0,11.2423,11.2498,11.2423,11.2423,50800.0
2012-03-20 14:15:00,14.92,14.95,14.92,14.94,280000.0,11.2423,11.2649,11.2423,11.2574,280000.0
2012-03-20 14:20:00,14.94,14.97,14.94,14.96,263000.0,11.2574,11.28,11.2574,11.2724,263000.0
2012-03-20 14:25:00,14.97,14.97,14.95,14.96,122200.0,11.28,11.28,11.2649,11.2724,122200.0
2012-03-20 14:30:00,14.96,14.96,14.94,14.94,123400.0,11.2724,11.2724,11.2574,11.2574,123400.0
2012-03-20 14:35:00,14.94,14.95,14.93,14.93,91200.0,11.2574,11.2649,11.2498,11.2498,91200.0
2012-03-20 14:40:00,14.94,14.94,14.93,14.94,95000.0,11.2574,11.2574,11.2498,11.2574,95000.0
2012-03-20 14:45:00,14.94,14.94,14.92,14.92,180600.0,11.2574,11.2574,11.2423,11.2423,180600.0
2012-03-20 14:50:00,14.93,14.93,14.92,14.92,213800.0,11.2498,11.2498,11.2423,11.2423,213800.0
2012-03-20 14:55:00,14.92,14.93,14.92,14.93,61200.0,11.2423,11.2498,11.2423,11.2498,61200.0
2012-03-20 15:00:00,14.93,14.95,14.93,14.94,229600.0,11.2498,11.2649,11.2498,11.2574,229600.0
2012-03-20 15:05:00,14.95,14.95,14.93,14.93,173400.0,11.2649,11.2649,11.2498,11.2498,173400.0
2012-03-20 15:10:00,14.94,14.94,14.93,14.93,105400.0,11.2574,11.2574,11.2498,11.2498,105400.0
2012-03-20 15:15:00,14.93,14.93,14.92,14.93,193600.0,11.2498,11.2498,11.2423,11.2498,193600.0
2012-03-20 15:20:00,14.93,14.93,14.92,14.92,92200.0,11.2498,11.2498,11.2423,11.2423,92200.0
2012-03-20 15:25:00,14.92,14.93,14.9,14.9,304000.0,11.2423,11.2498,11.2272,11.2272,304000.0
2012-03-20 15:30:00,14.9,14.92,14.9,14.92,207600.0,11.2272,11.2423,11.2272,11.2423,207600.0
2012-03-20 15:35:00,14.91,14.92,14.9,14.9,146600.0,11.2348,11.2423,11.2272,11.2272,146600.0
2012-03-20 15:40:00,14.9,14.91,14.89,14.9,223600.0,11.2272,11.2348,11.2197,11.2272,223600.0
2012-03-20 15:45:00,14.9,14.9,14.88,14.89,765200.0,11.2272,11.2272,11.2121,11.2197,765200.0
2012-03-20 15:50:00,14.89,14.89,14.87,14.88,758400.0,11.2197,11.2197,11.2046,11.2121,758400.0
2012-03-20 15:55:00,14.88,14.89,14.87,14.88,847800.0,11.2121,11.2197,11.2046,11.2121,847800.0
2012-03-21 09:30:00,14.87,14.9,14.82,14.89,520200.0,11.2046,11.2272,11.1669,11.2197,520200.0
2012-03-21 09:35:00,14.88,14.95,14.88,14.93,677200.0,11.2121,11.2649,11.2121,11.2498,677200.0
2012-03-21 09:40:00,14.93,14.93,14.89,14.9,769200.0,11.2498,11.2498,11.2197,11.2272,769200.0
2012-03-21 09:45:00,14.9,14.91,14.84,14.85,1272800.0,11.2272,11.2348,11.182,11.1895,1272800.0
2012-03-21 09:50:00,14.85,14.87,14.8,14.81,469200.0,11.1895,11.2046,11.1519,11.1594,469200.0
2012-03-21 09:55:00,14.81,14.84,14.8,14.81,681400.0,11.1594,11.182,11.1519,11.1594,681400.0
2012-03-21 10:00:00,14.81,14.83,14.8,14.83,360400.0,11.1594,11.1745,11.1519,11.1745,360400.0
2012-03-21 10:05:00,14.83,14.84,14.81,14.81,405800.0,11.1745,11.182,11.1594,11.1594,405800.0
2012-03-21 10:10:00,14.81,14.84,14.81,14.83,398200.0,11.1594,11.182,11.1594,11.1745,398200.0
2012-03-21 10:15:00,14.83,14.85,14.81,14.82,133800.0,11.1745,11.1895,11.1594,11.1669,133800.0
2012-03-21 10:20:00,14.82,14.85,14.82,14.85,109000.0,11.1669,11.1895,11.1669,11.1895,109000.0
2012-03-21 10:25:00,14.85,14.86,14.83,14.84,254400.0,11.1895,11.1971,11.1745,11.182,254400.0
2012-03-21 10:30:00,14.84,14.85,14.81,14.82,239400.0,11.182,11.1895,11.1594,11.1669,239400.0
2012-03-21 10:35:00,14.82,14.83,14.81,14.82,256800.0,11.1669,11.1745,11.1594,11.1669,256800.0
2012-03-21 10:40:00,14.82,14.82,14.81,14.81,142000.0,11.1669,11.1669,11.1594,11.1594,142000.0
2012-03-21 10:45:00,14.82,14.82,14.79,14.8,247400.0,11.1669,11.1669,11.1443,11.1519,247400.0
2012-03-21 10:50:00,14.8,14.8,14.79,14.8,370000.0,11.1519,11.1519,11.1443,11.1519,370000.0
2012-03-21 10:55:00,14.8,14.8,14.77,14.78,346800.0,11.1519,11.1519,11.1293,11.1368,346800.0
2012-03-21 11:00:00,14.78,14.79,14.77,14.79,204000.0,11.1368,11.1443,11.1293,11.1443,204000.0
2012-03-21 11:05:00,14.79,14.82,14.79,14.81,130600.0,11.1443,11.1669,11.1443,11.1594,130600.0
2012-03-21 11:10:00,14.81,14.84,14.81,14.82,199200.0,11.1594,11.182,11.1594,11.1669,199200.0
2012-03-21 11:15:00,14.82,14.86,14.81,14.86,220800.0,11.1669,11.1971,11.1594,11.1971,220800.0
2012-03-21 11:20:00,14.86,14.87,14.85,14.85,272000.0,11.1971,11.2046,11.1895,11.1895,272000.0
2012-03-21 11:25:00,14.86,14.86,14.84,14.85,197600.0,11.1971,11.1971,11.182,11.1895,197600.0
2012-03-21 11:30:00,14.85,14.86,14.84,14.85,174400.0,11.1895,11.1971,11.182,11.1895,174400.0
2012-03-21 11:35:00,14.85,14.86,14.83,14.83,251600.0,11.1895,11.1971,11.1745,11.1745,251600.0
2012-03-21 11:40:00,14.84,14.84,14.83,14.84,195800.0,11.182,11.182,11.1745,11.182,195800.0
2012-03-21 11:45:00,14.84,14.84,14.84,14.84,54200.0,11.182,11.182,11.182,11.182,54200.0
2012-03-21 11:50:00,14.84,14.86,14.83,14.85,447600.0,11.182,11.1971,11.1745,11.1895,447600.0
2012-03-21 11:55:00,14.85,14.87,14.85,14.87,156200.0,11.1895,11.2046,11.1895,11.2046,156200.0
2012-03-21 12:00:00,14.87,14.87,14.86,14.86,215000.0,11.2046,11.2046,11.1971,11.1971,215000.0
2012-03-21 12:05:00,14.86,14.87,14.86,14.87,210800.0,11.1971,11.2046,11.1971,11.2046,210800.0
2012-03-21 12:10:00,14.87,14.9,14.87,14.89,191800.0,11.2046,11.2272,11.2046,11.2197,191800.0
2012-03-21 12:15:00,14.9,14.9,14.87,14.88,176800.0,11.2272,11.2272,11.2046,11.2121,176800.0
2012-03-21 12:20:00,14.88,14.88,14.88,14.88,62000.0,11.2121,11.2121,11.2121,11.2121,62000.0
2012-03-21 12:25:00,14.88,14.89,14.88,14.88,156600.0,11.2121,11.2197,11.2121,11.2121,156600.0
2012-03-21 12:30:00,14.88,14.89,14.88,14.89,336000.0,11.2121,11.2197,11.2121,11.2197,336000.0
2012-03-21 12:35:00,14.88,14.88,14.88,14.88,90800.0,11.2121,11.2121,11.2121,11.2121,90800.0
2012-03-21 12:40:00,14.88,14.9,14.88,14.89,252000.0,11.2121,11.2272,11.2121,11.2197,252000.0
2012-03-21 12:45:00,14.9,14.9,14.89,14.89,29400.0,11.2272,11.2272,11.2197,11.2197,29400.0
2012-03-21 12:50:00,14.9,14.9,14.89,14.9,41400.0,11.2272,11.2272,11.2197,11.2272,41400.0
2012-03-21 12:55:00,14.9,14.9,14.9,14.9,60600.0,11.2272,11.2272,11.2272,11.2272,60600.0
2012-03-21 13:00:00,14.9,14.9,14.9,14.9,36400.0,11.2272,11.2272,11.2272,11.2272,36400.0
2012-03-21 13:05:00,14.9,14.91,14.88,14.89,267600.0,11.2272,11.2348,11.2121,11.2197,267600.0
2012-03-21 13:10:00,14.89,14.9,14.88,14.88,146200.0,11.2197,11.2272,11.2121,11.2121,146200.0
2012-03-21 13:15:00,14.88,14.88,14.87,14.87,112400.0,11.2121,11.2121,11.2046,11.2046,112400.0
2012-03-21 13:20:00,14.87,14.88,14.86,14.86,149600.0,11.2046,11.2121,11.1971,11.1971,149600.0
2012-03-21 13:25:00,14.86,14.88,14.86,14.88,96200.0,11.1971,11.2121,11.1971,11.2121,96200.0
2012-03-21 13:30:00,14.88,14.88,14.85,14.86,254000.0,11.2121,11.2121,11.1895,11.1971,254000.0
2012-03-21 13:35:00,14.86,14.86,14.83,14.84,161400.0,11.1971,11.1971,11.1745,11.182,161400.0
2012-03-21 13:40:00,14.84,14.85,14.83,14.85,62600.0,11.182,11.1895,11.1745,11.1895,62600.0
2012-03-21 13:45:00,14.85,14.86,14.84,14.86,46200.0,11.1895,11.1971,11.182,11.1971,46200.0
2012-03-21 13:50:00,14.86,14.88,14.85,14.86,119600.0,11.1971,11.2121,11.1895,11.1971,119600.0
2012-03-21 13:55:00,14.87,14.88,14.86,14.86,255400.0,11.2046,11.2121,11.1971,11.1971,255400.0
2012-03-21 14:00:00,14.87,14.88,14.85,14.86,292200.0,11.2046,11.2121,11.1895,11.1971,292200.0
2012-03-21 14:05:00,14.86,14.87,14.85,14.85,324200.0,11.1971,11.2046,11.1895,11.1895,324200.0
2012-03-21 14:10:00,14.85,14.86,14.85,14.85,189400.0,11.1895,11.1971,11.1895,11.1895,189400.0
2012-03-21 14:15:00,14.86,14.87,14.86,14.86,91800.0,11.1971,11.2046,11.1971,11.1971,91800.0
2012-03-21 14:20:00,14.86,14.87,14.85,14.85,77400.0,11.1971,11.2046,11.1895,11.1895,77400.0
2012-03-21 14:25:00,14.85,14.86,14.84,14.85,206800.0,11.1895,11.1971,11.182,11.1895,206800.0
2012-03-21 14:30:00,14.85,14.88,14.84,14.87,183200.0,11.1895,11.2121,11.182,11.2046,183200.0
2012-03-21 14:35:00,14.86,14.89,14.86,14.88,704200.0,11.1971,11.2197,11.1971,11.2121,704200.0
2012-03-21 14:40:00,14.89,14.9,14.88,14.88,215200.0,11.2197,11.2272,11.2121,11.2121,215200.0
2012-03-21 14:45:00,14.88,14.88,14.88,14.88,46400.0,11.2121,11.2121,11.2121,11.2121,46400.0
2012-03-21 14:50:00,14.88,14.88,14.86,14.86,182400.0,11.2121,11.2121,11.1971,11.1971,182400.0
2012-03-21 14:55:00,14.86,14.89,14.86,14.89,250600.0,11.1971,11.2197,11.1971,11.2197,250600.0
2012-03-21 15:00:00,14.88,14.89,14.88,14.88,104800.0,11.2121,11.2197,11.2121,11.2121,104800.0
2012-03-21 15:05:00,14.89,14.92,14.88,14.9,235200.0,11.2197,11.2423,11.2121,11.2272,235200.0
2012-03-21 15:10:00,14.9,14.9,14.89,14.89,184000.0,11.2272,11.2272,11.2197,11.2197,184000.0
2012-03-21 15:15:00,14.89,14.9,14.89,14.9,92200.0,11.2197,11.2272,11.2197,11.2272,92200.0
2012-03-21 15:20:00,14.9,14.91,14.89,14.91,193400.0,11.2272,11.2348,11.2197,11.2348,193400.0
2012-03-21 15:25:00,14.91,14.91,14.9,14.9,101200.0,11.2348,11.2348,11.2272,11.2272,101200.0
2012-03-21 15:30:00,14.9,14.91,14.9,14.9,167400.0,11.2272,11.2348,11.2272,11.2272,167400.0
2012-03-21 15:35:00,14.91,14.91,14.9,14.9,124000.0,11.2348,11.2348,11.2272,11.2272,124000.0
2012-03-21 15:40:00,14.9,14.9,14.88,14.9,204200.0,11.2272,11.2272,11.2121,11.2272,204200.0
2012-03-21 15:45:00,14.9,14.9,14.88,14.9,418600.0,11.2272,11.2272,11.2121,11.2272,418600.0
2012-03-21 15:50:00,14.9,14.9,14.86,14.88,697600.0,11.2272,11.2272,11.1971,11.2121,697600.0
2012-03-21 15:55:00,14.88,14.88,14.86,14.87,1121200.0,11.2121,11.2121,11.1971,11.2046,1121200.0
2012-03-22 09:30:00,14.79,14.85,14.78,14.84,427400.0,11.1443,11.1895,11.1368,11.182,427400.0
2012-03-22 09:35:00,14.84,14.86,14.8,14.83,258200.0,11.182,11.1971,11.1519,11.1745,258200.0
2012-03-22 09:40:00,14.83,14.88,14.83,14.83,320000.0,11.1745,11.2121,11.1745,11.1745,320000.0
2012-03-22 09:45:00,14.84,14.87,14.83,14.83,425000.0,11.182,11.2046,11.1745,11.1745,425000.0
2012-03-22 09:50:00,14.83,14.86,14.83,14.84,420400.0,11.1745,11.1971,11.1745,11.182,420400.0
2012-03-22 09:55:00,14.83,14.84,14.81,14.84,298000.0,11.1745,11.182,11.1594,11.182,298000.0
2012-03-22 10:00:00,14.84,14.85,14.83,14.85,399800.0,11.182,11.1895,11.1745,11.1895,399800.0
2012-03-22 10:05:00,14.85,14.86,14.84,14.85,201400.0,11.1895,11.1971,11.182,11.1895,201400.0
2012-03-22 10:10:00,14.85,14.85,14.83,14.84,162200.0,11.1895,11.1895,11.1745,11.182,162200.0
2012-03-22 10:15:00,14.84,14.84,14.8,14.81,386400.0,11.182,11.182,11.1519,11.1594,386400.0
2012-03-22 10:20:00,14.81,14.81,14.78,14.79,132200.0,11.1594,11.1594,11.1368,11.1443,132200.0
2012-03-22 10:25:00,14.78,14.79,14.77,14.78,146200.0,11.1368,11.1443,11.1293,11.1368,146200.0
2012-03-22 10:30:00,14.78,14.78,14.77,14.78,319200.0,11.1368,11.1368,11.1293,11.1368,319200.0
2012-03-22 10:35:00,14.78,14.8,14.78,14.8,264000.0,11.1368,11.1519,11.1368,11.1519,264000.0
2012-03-22 10:40:00,14.8,14.83,14.79,14.83,309000.0,11.1519,11.1745,11.1443,11.1745,309000.0
2012-03-22 10:45:00,14.83,14.83,14.81,14.82,194000.0,11.1745,11.1745,11.1594,11.1669,194000.0
2012-03-22 10:50:00,14.81,14.82,14.8,14.8,195600.0,11.1594,11.1669,11.1519,11.1519,195600.0
2012-03-22 10:55:00,14.8,14.81,14.8,14.81,190000.0,11.1519,11.1594,11.1519,11.1594,190000.0
2012-03-22 11:00:00,14.81,14.81,14.78,14.78,269800.0,11.1594,11.1594,11.1368,11.1368,269800.0
2012-03-22 11:05:00,14.79,14.8,14.78,14.8,249000.0,11.1443,11.1519,11.1368,11.1519,249000.0
2012-03-22 11:10:00,14.8,14.83,14.8,14.83,148400.0,11.1519,11.1745,11.1519,11.1745,148400.0
2012-03-22 11:15:00,14.83,14.84,14.83,14.84,137800.0,11.1745,11.182,11.1745,11.182,137800.0
2012-03-22 11:20:00,14.84,14.86,14.83,14.85,159400.0,11.182,11.1971,11.1745,11.1895,159400.0
2012-03-22 11:25:00,14.85,14.87,14.85,14.86,131600.0,11.1895,11.2046,11.1895,11.1971,131600.0
2012-03-22 11:30:00,14.87,14.88,14.87,14.88,115600.0,11.2046,11.2121,11.2046,11.2121,115600.0
2012-03-22 11:35:00,14.88,14.9,14.88,14.9,174000.0,11.2121,11.2272,11.2121,11.2272,174000.0
2012-03-22 11:40:00,14.89,14.9,14.89,14.9,151400.0,11.2197,11.2272,11.2197,11.2272,151400.0
2012-03-22 11:45:00,14.9,14.9,14.87,14.88,122400.0,11.2272,11.2272,11.2046,11.2121,122400.0
2012-03-22 11:50:00,14.88,14.89,14.88,14.88,112600.0,11.2121,11.2197,11.2121,11.2121,112600.0
2012-03-22 11:55:00,14.88,14.88,14.86,14.87,348400.0,11.2121,11.2121,11.1971,11.2046,348400.0
2012-03-22 12:00:00,14.86,14.89,14.86,14.89,295800.0,11.1971,11.2197,11.1971,11.2197,295800.0
2012-03-22 12:05:00,14.89,14.9,14.88,14.9,179400.0,11.2197,11.2272,11.2121,11.2272,179400.0
2012-03-22 12:10:00,14.9,14.9,14.88,14.88,125200.0,11.2272,11.2272,11.2121,11.2121,125200.0
2012-03-22 12:15:00,14.88,14.9,14.88,14.9,59600.0,11.2121,11.2272,11.2121,11.2272,59600.0
2012-03-22 12:20:00,14.9,14.9,14.88,14.88,110800.0,11.2272,11.2272,11.2121,11.2121,110800.0
2012-03-22 12:25:00,14.88,14.9,14.88,14.9,49200.0,11.2121,11.2272,11.2121,11.2272,49200.0
2012-03-22 12:30:00,14.89,14.9,14.88,14.89,66400.0,11.2197,11.2272,11.2121,11.2197,66400.0
2012-03-22 12:35:00,14.89,14.9,14.88,14.89,147600.0,11.2197,11.2272,11.2121,11.2197,147600.0
2012-03-22 12:40:00,14.89,14.89,14.88,14.88,112800.0,11.2197,11.2197,11.2121,11.2121,112800.0
2012-03-22 12:45:00,14.88,14.89,14.88,14.88,79000.0,11.2121,11.2197,11.2121,11.2121,79000.0
2012-03-22 12:50:00,14.89,14.91,14.88,14.9,230200.0,11.2197,11.2348,11.2121,11.2272,230200.0
2012-03-22 12:55:00,14.9,14.92,14.9,14.9,202000.0,11.2272,11.2423,11.2272,11.2272,202000.0
2012-03-22 13:00:00,14.9,14.91,14.88,14.88,89000.0,11.2272,11.2348,11.2121,11.2121,89000.0
2012-03-22 13:05:00,14.88,14.89,14.87,14.87,157200.0,11.2121,11.2197,11.2046,11.2046,157200.0
2012-03-22 13:10:00,14.88,14.89,14.87,14.88,81200.0,11.2121,11.2197,11.2046,11.2121,81200.0
2012-03-22 13:15:00,14.88,14.9,14.88,14.9,108600.0,11.2121,11.2272,11.2121,11.2272,108600.0
2012-03-22 13:20:00,14.9,14.92,14.9,14.91,135200.0,11.2272,11.2423,11.2272,11.2348,135200.0
2012-03-22 13:25:00,14.92,14.92,14.89,14.9,302600.0,11.2423,11.2423,11.2197,11.2272,302600.0
2012-03-22 13:30:00,14.9,14.9,14.89,14.89,144400.0,11.2272,11.2272,11.2197,11.2197,144400.0
2012-03-22 13:35:00,14.89,14.9,14.88,14.9,202200.0,11.2197,11.2272,11.2121,11.2272,202200.0
2012-03-22 13:40:00,14.9,14.9,14.9,14.9,59200.0,11.2272,11.2272,11.2272,11.2272,59200.0
2012-03-22 13:45:00,14.9,14.9,14.9,14.9,92800.0,11.2272,11.2272,11.2272,11.2272,92800.0
2012-03-22 13:50:00,14.9,14.9,14.89,14.89,64400.0,11.2272,11.2272,11.2197,11.2197,64400.0
2012-03-22 13:55:00,14.89,14.9,14.87,14.89,151600.0,11.2197,11.2272,11.2046,11.2197,151600.0
2012-03-22 14:00:00,14.89,14.89,14.87,14.88,216000.0,11.2197,11.2197,11.2046,11.2121,216000.0
2012-03-22 14:05:00,14.88,14.89,14.87,14.88,236400.0,11.2121,11.2197,11.2046,11.2121,236400.0
2012-03-22 14:10:00,14.88,14.9,14.88,14.9,160800.0,11.2121,11.2272,11.2121,11.2272,160800.0
2012-03-22 14:15:00,14.89,14.9,14.88,14.88,87600.0,11.2197,11.2272,11.2121,11.2121,87600.0
2012-03-22 14:20:00,14.88,14.88,14.87,14.88,140000.0,11.2121,11.2121,11.2046,11.2121,140000.0
2012-03-22 14:25:00,14.88,14.9,14.88,14.89,158600.0,11.2121,11.2272,11.2121,11.2197,158600.0
2012-03-22 14:30:00,14.89,14.9,14.88,14.88,163400.0,11.2197,11.2272,11.2121,11.2121,163400.0
2012-03-22 14:35:00,14.89,14.9,14.88,14.9,125400.0,11.2197,11.2272,11.2121,11.2272,125400.0
2012-03-22 14:40:00,14.9,14.92,14.9,14.91,185200.0,11.2272,11.2423,11.2272,11.2348,185200.0
2012-03-22 14:45:00,14.92,14.92,14.9,14.9,143600.0,11.2423,11.2423,11.2272,11.2272,143600.0
2012-03-22 14:50:00,14.9,14.9,14.89,14.9,70000.0,11.2272,11.2272,11.2197,11.2272,70000.0
2012-03-22 14:55:00,14.9,14.9,14.88,14.9,325400.0,11.2272,11.2272,11.2121,11.2272,325400.0
2012-03-22 15:00:00,14.9,14.9,14.88,14.88,116000.0,11.2272,11.2272,11.2121,11.2121,116000.0
2012-03-22 15:05:00,14.88,14.9,14.88,14.88,147400.0,11.2121,11.2272,11.2121,11.2121,147400.0
2012-03-22 15:10:00,14.88,14.89,14.88,14.88,138400.0,11.2121,11.2197,11.2121,11.2121,138400.0
2012-03-22 15:15:00,14.88,14.88,14.85,14.86,332600.0,11.2121,11.2121,11.1895,11.1971,332600.0
2012-03-22 15:20:00,14.86,14.87,14.85,14.87,160200.0,11.1971,11.2046,11.1895,11.2046,160200.0
2012-03-22 15:25:00,14.87,14.88,14.87,14.88,137800.0,11.2046,11.2121,11.2046,11.2121,137800.0
2012-03-22 15:30:00,14.87,14.88,14.86,14.88,400600.0,11.2046,11.2121,11.1971,11.2121,400600.0
2012-03-22 15:35:00,14.88,14.91,14.88,14.9,556200.0,11.2121,11.2348,11.2121,11.2272,556200.0
2012-03-22 15:40:00,14.9,14.93,14.9,14.9,813400.0,11.2272,11.2498,11.2272,11.2272,813400.0
2012-03-22 15:45:00,14.9,14.95,14.9,14.94,921000.0,11.2272,11.2649,11.2272,11.2574,921000.0
2012-03-22 15:50:00,14.94,14.95,14.91,14.94,1072600.0,11.2574,11.2649,11.2348,11.2574,1072600.0
2012-03-22 15:55:00,14.94,14.95,14.94,14.95,1687800.0,11.2574,11.2649,11.2574,11.2649,1687800.0
2012-03-23 09:30:00,14.96,14.99,14.88,14.89,327400.0,11.2724,11.295,11.2121,11.2197,327400.0
2012-03-23 09:35:00,14.9,14.92,14.88,14.91,162000.0,11.2272,11.2423,11.2121,11.2348,162000.0
2012-03-23 09:40:00,14.91,14.92,14.87,14.9,182200.0,11.2348,11.2423,11.2046,11.2272,182200.0
2012-03-23 09:45:00,14.9,14.91,14.88,14.9,236600.0,11.2272,11.2348,11.2121,11.2272,236600.0
2012-03-23 09:50:00,14.9,14.92,14.88,14.92,110200.0,11.2272,11.2423,11.2121,11.2423,110200.0
2012-03-23 09:55:00,14.92,14.92,14.89,14.9,286400.0,11.2423,11.2423,11.2197,11.2272,286400.0
2012-03-23 10:00:00,14.91,14.91,14.87,14.88,439600.0,11.2348,11.2348,11.2046,11.2121,439600.0
2012-03-23 10:05:00,14.88,14.88,14.83,14.84,448200.0,11.2121,11.2121,11.1745,11.182,448200.0
2012-03-23 10:10:00,14.85,14.86,14.82,14.85,266800.0,11.1895,11.1971,11.1669,11.1895,266800.0
2012-03-23 10:15:00,14.86,14.88,14.85,14.87,154200.0,11.1971,11.2121,11.1895,11.2046,154200.0
2012-03-23 10:20:00,14.87,14.88,14.84,14.88,175600.0,11.2046,11.2121,11.182,11.2121,175600.0
2012-03-23 10:25:00,14.88,14.88,14.83,14.84,143000.0,11.2121,11.2121,11.1745,11.182,143000.0
2012-03-23 10:30:00,14.84,14.84,14.83,14.84,115200.0,11.182,11.182,11.1745,11.182,115200.0
2012-03-23 10:35:00,14.84,14.86,14.83,14.86,142400.0,11.182,11.1971,11.1745,11.1971,142400.0
2012-03-23 10:40:00,14.85,14.87,14.84,14.85,125600.0,11.1895,11.2046,11.182,11.1895,125600.0
2012-03-23 10:45:00,14.85,14.86,14.84,14.85,134600.0,11.1895,11.1971,11.182,11.1895,134600.0
2012-03-23 10:50:00,14.85,14.87,14.83,14.85,178600.0,11.1895,11.2046,11.1745,11.1895,178600.0
2012-03-23 10:55:00,14.85,14.86,14.85,14.85,41600.0,11.1895,11.1971,11.1895,11.1895,41600.0
2012-03-23 11:00:00,14.85,14.85,14.83,14.85,196200.0,11.1895,11.1895,11.1745,11.1895,196200.0
2012-03-23 11:05:00,14.85,14.86,14.84,14.85,119200.0,11.1895,11.1971,11.182,11.1895,119200.0
2012-03-23 11:10:00,14.85,14.87,14.84,14.87,178200.0,11.1895,11.2046,11.182,11.2046,178200.0
2012-03-23 11:15:00,14.87,14.88,14.86,14.88,117600.0,11.2046,11.2121,11.1971,11.2121,117600.0
2012-03-23 11:20:00,14.88,14.9,14.88,14.88,109200.0,11.2121,11.2272,11.2121,11.2121,109200.0
2012-03-23 11:25:00,14.88,14.92,14.88,14.92,70800.0,11.2121,11.2423,11.2121,11.2423,70800.0
2012-03-23 11:30:00,14.92,14.94,14.92,14.92,139600.0,11.2423,11.2574,11.2423,11.2423,139600.0
2012-03-23 11:35:00,14.92,14.93,14.91,14.92,47400.0,11.2423,11.2498,11.2348,11.2423,47400.0
2012-03-23 11:40:00,14.92,14.92,14.91,14.92,54200.0,11.2423,11.2423,11.2348,11.2423,54200.0
2012-03-23 11:45:00,14.92,14.92,14.9,14.91,117800.0,11.2423,11.2423,11.2272,11.2348,117800.0
2012-03-23 11:50:00,14.91,14.91,14.9,14.91,111000.0,11.2348,11.2348,11.2272,11.2348,111000.0
2012-03-23 11:55:00,14.91,14.95,14.9,14.94,189800.0,11.2348,11.2649,11.2272,11.2574,189800.0
2012-03-23 12:00:00,14.95,14.95,14.93,14.93,90600.0,11.2649,11.2649,11.2498,11.2498,90600.0
2012-03-23 12:05:00,14.93,14.93,14.92,14.93,187400.0,11.2498,11.2498,11.2423,11.2498,187400.0
2012-03-23 12:10:00,14.93,14.94,14.93,14.94,59000.0,11.2498,11.2574,11.2498,11.2574,59000.0
2012-03-23 12:15:00,14.94,14.95,14.93,14.95,84200.0,11.2574,11.2649,11.2498,11.2649,84200.0
2012-03-23 12:20:00,14.95,14.95,14.94,14.94,120000.0,11.2649,11.2649,11.2574,11.2574,120000.0
2012-03-23 12:25:00,14.95,14.96,14.94,14.95,330600.0,11.2649,11.2724,11.2574,11.2649,330600.0
2012-03-23 12:30:00,14.95,14.95,14.94,14.94,62600.0,11.2649,11.2649,11.2574,11.2574,62600.0
2012-03-23 12:35:00,14.94,14.94,14.92,14.92,191800.0,11.2574,11.2574,11.2423,11.2423,191800.0
2012-03-23 12:40:00,14.93,14.93,14.91,14.92,187200.0,11.2498,11.2498,11.2348,11.2423,187200.0
2012-03-23 12:45:00,14.92,14.93,14.9,14.92,104600.0,11.2423,11.2498,11.2272,11.2423,104600.0
2012-03-23 12:50:00,14.92,14.94,14.91,14.94,66200.0,11.2423,11.2574,11.2348,11.2574,66200.0
2012-03-23 12:55:00,14.94,14.96,14.93,14.94,140800.0,11.2574,11.2724,11.2498,11.2574,140800.0
2012-03-23 13:00:00,14.94,14.94,14.93,14.93,67200.0,11.2574,11.2574,11.2498,11.2498,67200.0
2012-03-23 13:05:00,14.93,14.94,14.93,14.94,23200.0,11.2498,11.2574,11.2498,11.2574,23200.0
2012-03-23 13:10:00,14.93,14.94,14.93,14.93,45600.0,11.2498,11.2574,11.2498,11.2498,45600.0
2012-03-23 13:15:00,14.93,14.94,14.93,14.93,84600.0,11.2498,11.2574,11.2498,11.2498,84600.0
2012-03-23 13:20:00,14.94,14.96,14.94,14.94,110000.0,11.2574,11.2724,11.2574,11.2574,110000.0
2012-03-23 13:25:00,14.94,14.95,14.94,14.95,46000.0,11.2574,11.2649,11.2574,11.2649,46000.0
2012-03-23 13:30:00,14.95,14.96,14.94,14.94,85400.0,11.2649,11.2724,11.2574,11.2574,85400.0
2012-03-23 13:35:00,14.94,14.95,14.94,14.94,80200.0,11.2574,11.2649,11.2574,11.2574,80200.0
2012-03-23 13:40:00,14.94,14.95,14.94,14.95,71400.0,11.2574,11.2649,11.2574,11.2649,71400.0
2012-03-23 13:45:00,14.95,14.96,14.94,14.96,84000.0,11.2649,11.2724,11.2574,11.2724,84000.0
2012-03-23 13:50:00,14.96,14.96,14.95,14.96,110200.0,11.2724,11.2724,11.2649,11.2724,110200.0
2012-03-23 13:55:00,14.95,14.96,14.95,14.95,72400.0,11.2649,11.2724,11.2649,11.2649,72400.0
2012-03-23 14:00:00,14.95,14.97,14.95,14.96,84400.0,11.2649,11.28,11.2649,11.2724,84400.0
2012-03-23 14:05:00,14.96,14.96,14.96,14.96,45600.0,11.2724,11.2724,11.2724,11.2724,45600.0
2012-03-23 14:10:00,14.96,14.97,14.96,14.97,66000.0,11.2724,11.28,11.2724,11.28,66000.0
2012-03-23 14:15:00,14.97,14.99,14.97,14.97,153600.0,11.28,11.295,11.28,11.28,153600.0
2012-03-23 14:20:00,14.98,14.98,14.97,14.97,101400.0,11.2875,11.2875,11.28,11.28,101400.0
2012-03-23 14:25:00,14.97,14.97,14.97,14.97,54400.0,11.28,11.28,11.28,11.28,54400.0
2012-03-23 14:30:00,14.97,14.97,14.96,14.97,73000.0,11.28,11.28,11.2724,11.28,73000.0
2012-03-23 14:35:00,14.97,14.97,14.96,14.97,116000.0,11.28,11.28,11.2724,11.28,116000.0
2012-03-23 14:40:00,14.97,14.97,14.96,14.96,137800.0,11.28,11.28,11.2724,11.2724,137800.0
2012-03-23 14:45:00,14.96,14.97,14.96,14.97,117800.0,11.2724,11.28,11.2724,11.28,117800.0
2012-03-23 14:50:00,14.97,14.98,14.97,14.97,90000.0,11.28,11.2875,11.28,11.28,90000.0
2012-03-23 14:55:00,14.97,14.97,14.95,14.96,137000.0,11.28,11.28,11.2649,11.2724,137000.0
2012-03-23 15:00:00,14.97,14.97,14.96,14.96,106200.0,11.28,11.28,11.2724,11.2724,106200.0
2012-03-23 15:05:00,14.96,14.97,14.95,14.96,159400.0,11.2724,11.28,11.2649,11.2724,159400.0
2012-03-23 15:10:00,14.96,14.96,14.94,14.96,140000.0,11.2724,11.2724,11.2574,11.2724,140000.0
2012-03-23 15:15:00,14.96,14.97,14.95,14.97,170800.0,11.2724,11.28,11.2649,11.28,170800.0
2012-03-23 15:20:00,14.96,14.97,14.96,14.96,100200.0,11.2724,11.28,11.2724,11.2724,100200.0
2012-03-23 15:25:00,14.96,14.96,14.95,14.96,145800.0,11.2724,11.2724,11.2649,11.2724,145800.0
2012-03-23 15:30:00,14.95,14.97,14.95,14.96,193600.0,11.2649,11.28,11.2649,11.2724,193600.0
2012-03-23 15:35:00,14.96,14.98,14.95,14.98,273600.0,11.2724,11.2875,11.2649,11.2875,273600.0
2012-03-23 15:40:00,14.98,14.98,14.96,14.97,256800.0,11.2875,11.2875,11.2724,11.28,256800.0
2012-03-23 15:45:00,14.97,14.98,14.96,14.97,420000.0,11.28,11.2875,11.2724,11.28,420000.0
2012-03-23 15:50:00,14.97,14.99,14.95,14.98,906600.0,11.28,11.295,11.2649,11.2875,906600.0
2012-03-23 15:55:00,14.99,15.0,14.97,14.99,1723400.0,11.295,11.3026,11.28,11.295,1723400.0
2012-03-26 09:30:00,15.05,15.13,15.05,15.05,609000.0,11.3402,11.4005,11.3402,11.3402,609000.0
2012-03-26 09:35:00,15.05,15.08,15.04,15.04,343400.0,11.3402,11.3628,11.3327,11.3327,343400.0
2012-03-26 09:40:00,15.04,15.05,14.99,15.01,254800.0,11.3327,11.3402,11.295,11.3101,254800.0
2012-03-26 09:45:00,15.01,15.02,14.99,14.99,283800.0,11.3101,11.3176,11.295,11.295,283800.0
2012-03-26 09:50:00,14.99,15.02,14.99,14.99,537600.0,11.295,11.3176,11.295,11.295,537600.0
2012-03-26 09:55:00,14.99,15.0,14.97,14.99,294800.0,11.295,11.3026,11.28,11.295,294800.0
2012-03-26 10:00:00,14.99,15.02,14.99,15.01,361200.0,11.295,11.3176,11.295,11.3101,361200.0
2012-03-26 10:05:00,15.02,15.04,15.01,15.04,362400.0,11.3176,11.3327,11.3101,11.3327,362400.0
2012-03-26 10:10:00,15.04,15.06,15.04,15.06,259600.0,11.3327,11.3478,11.3327,11.3478,259600.0
2012-03-26 10:15:00,15.06,15.09,15.06,15.07,464200.0,11.3478,11.3704,11.3478,11.3553,464200.0
2012-03-26 10:20:00,15.07,15.08,15.06,15.07,318000.0,11.3553,11.3628,11.3478,11.3553,318000.0
2012-03-26 10:25:00,15.07,15.07,15.06,15.06,175800.0,11.3553,11.3553,11.3478,11.3478,175800.0
2012-03-26 10:30:00,15.06,15.07,15.06,15.06,291000.0,11.3478,11.3553,11.3478,11.3478,291000.0
2012-03-26 10:35:00,15.06,15.08,15.06,15.06,199400.0,11.3478,11.3628,11.3478,11.3478,199400.0
2012-03-26 10:40:00,15.06,15.09,15.06,15.08,217800.0,11.3478,11.3704,11.3478,11.3628,217800.0
2012-03-26 10:45:00,15.08,15.09,15.06,15.06,591000.0,11.3628,11.3704,11.3478,11.3478,591000.0
2012-03-26 10:50:00,15.06,15.06,15.04,15.05,406600.0,11.3478,11.3478,11.3327,11.3402,406600.0
2012-03-26 10:55:00,15.05,15.06,15.05,15.06,98000.0,11.3402,11.3478,11.3402,11.3478,98000.0
2012-03-26 11:00:00,15.06,15.08,15.06,15.07,202000.0,11.3478,11.3628,11.3478,11.3553,202000.0
2012-03-26 11:05:00,15.06,15.07,15.06,15.06,205600.0,11.3478,11.3553,11.3478,11.3478,205600.0
2012-03-26 11:10:00,15.06,15.08,15.06,15.08,166000.0,11.3478,11.3628,11.3478,11.3628,166000.0
2012-03-26 11:15:00,15.08,15.09,15.08,15.09,175600.0,11.3628,11.3704,11.3628,11.3704,175600.0
2012-03-26 11:20:00,15.08,15.1,15.08,15.09,393200.0,11.3628,11.3779,11.3628,11.3704,393200.0
2012-03-26 11:25:00,15.1,15.12,15.09,15.11,166200.0,11.3779,11.393,11.3704,11.3855,166200.0
2012-03-26 11:30:00,15.11,15.13,15.11,15.13,99400.0,11.3855,11.4005,11.3855,11.4005,99400.0
2012-03-26 11:35:00,15.13,15.15,15.13,15.14,173400.0,11.4005,11.4156,11.4005,11.4081,173400.0
2012-03-26 11:40:00,15.15,15.15,15.13,15.14,96400.0,11.4156,11.4156,11.4005,11.4081,96400.0
2012-03-26 11:45:00,15.13,15.15,15.13,15.15,125000.0,11.4005,11.4156,11.4005,11.4156,125000.0
2012-03-26 11:50:00,15.15,15.15,15.14,15.15,286000.0,11.4156,11.4156,11.4081,11.4156,286000.0
2012-03-26 11:55:00,15.15,15.15,15.14,15.15,60200.0,11.4156,11.4156,11.4081,11.4156,60200.0
2012-03-26 12:00:00,15.15,15.15,15.15,15.15,314000.0,11.4156,11.4156,11.4156,11.4156,314000.0
2012-03-26 12:05:00,15.15,15.15,15.13,15.13,200200.0,11.4156,11.4156,11.4005,11.4005,200200.0
2012-03-26 12:10:00,15.14,15.14,15.13,15.14,119600.0,11.4081,11.4081,11.4005,11.4081,119600.0
2012-03-26 12:15:00,15.13,15.14,15.13,15.14,74600.0,11.4005,11.4081,11.4005,11.4081,74600.0
2012-03-26 12:20:00,15.13,15.14,15.13,15.13,228000.0,11.4005,11.4081,11.4005,11.4005,228000.0
2012-03-26 12:25:00,15.13,15.13,15.13,15.13,41000.0,11.4005,11.4005,11.4005,11.4005,41000.0
2012-03-26 12:30:00,15.13,15.14,15.13,15.14,670400.0,11.4005,11.4081,11.4005,11.4081,670400.0
2012-03-26 12:35:00,15.13,15.14,15.12,15.12,1056600.0,11.4005,11.4081,11.393,11.393,1056600.0
2012-03-26 12:40:00,15.12,15.12,15.11,15.11,109000.0,11.393,11.393,11.3855,11.3855,109000.0
2012-03-26 12:45:00,15.11,15.12,15.11,15.12,156400.0,11.3855,11.393,11.3855,11.393,156400.0
2012-03-26 12:50:00,15.12,15.14,15.12,15.13,255800.0,11.393,11.4081,11.393,11.4005,255800.0
2012-03-26 12:55:00,15.13,15.13,15.12,15.12,115400.0,11.4005,11.4005,11.393,11.393,115400.0
2012-03-26 13:00:00,15.12,15.13,15.12,15.13,212200.0,11.393,11.4005,11.393,11.4005,212200.0
2012-03-26 13:05:00,15.13,15.13,15.13,15.13,57000.0,11.4005,11.4005,11.4005,11.4005,57000.0
2012-03-26 13:10:00,15.13,15.13,15.13,15.13,102400.0,11.4005,11.4005,11.4005,11.4005,102400.0
2012-03-26 13:15:00,15.13,15.13,15.12,15.12,238600.0,11.4005,11.4005,11.393,11.393,238600.0
2012-03-26 13:20:00,15.12,15.13,15.12,15.12,171400.0,11.393,11.4005,11.393,11.393,171400.0
2012-03-26 13:25:00,15.12,15.13,15.11,15.13,155200.0,11.393,11.4005,11.3855,11.4005,155200.0
2012-03-26 13:30:00,15.12,15.13,15.12,15.13,98000.0,11.393,11.4005,11.393,11.4005,98000.0
2012-03-26 13:35:00,15.13,15.15,15.13,15.13,263600.0,11.4005,11.4156,11.4005,11.4005,263600.0
2012-03-26 13:40:00,15.13,15.15,15.13,15.14,83600.0,11.4005,11.4156,11.4005,11.4081,83600.0
2012-03-26 13:45:00,15.15,15.15,15.14,15.15,40600.0,11.4156,11.4156,11.4081,11.4156,40600.0
2012-03-26 13:50:00,15.15,15.15,15.14,15.15,232000.0,11.4156,11.4156,11.4081,11.4156,232000.0
2012-03-26 13:55:00,15.15,15.15,15.13,15.13,235800.0,11.4156,11.4156,11.4005,11.4005,235800.0
2012-03-26 14:00:00,15.13,15.14,15.13,15.13,426000.0,11.4005,11.4081,11.4005,11.4005,426000.0
2012-03-26 14:05:00,15.13,15.14,15.13,15.14,233200.0,11.4005,11.4081,11.4005,11.4081,233200.0
2012-03-26 14:10:00,15.14,15.14,15.12,15.12,350200.0,11.4081,11.4081,11.393,11.393,350200.0
2012-03-26 14:15:00,15.12,15.13,15.12,15.13,67600.0,11.393,11.4005,11.393,11.4005,67600.0
2012-03-26 14:20:00,15.12,15.13,15.12,15.12,539400.0,11.393,11.4005,11.393,11.393,539400.0
2012-03-26 14:25:00,15.12,15.13,15.12,15.13,176600.0,11.393,11.4005,11.393,11.4005,176600.0
2012-03-26 14:30:00,15.13,15.13,15.12,15.13,360600.0,11.4005,11.4005,11.393,11.4005,360600.0
2012-03-26 14:35:00,15.12,15.13,15.1,15.11,447000.0,11.393,11.4005,11.3779,11.3855,447000.0
2012-03-26 14:40:00,15.12,15.13,15.11,15.12,246600.0,11.393,11.4005,11.3855,11.393,246600.0
2012-03-26 14:45:00,15.12,15.13,15.12,15.12,739600.0,11.393,11.4005,11.393,11.393,739600.0
2012-03-26 14:50:00,15.12,15.13,15.12,15.13,149800.0,11.393,11.4005,11.393,11.4005,149800.0
2012-03-26 14:55:00,15.13,15.13,15.13,15.13,285400.0,11.4005,11.4005,11.4005,11.4005,285400.0
2012-03-26 15:00:00,15.13,15.15,15.13,15.15,291200.0,11.4005,11.4156,11.4005,11.4156,291200.0
2012-03-26 15:05:00,15.15,15.17,15.13,15.13,306200.0,11.4156,11.4307,11.4005,11.4005,306200.0
2012-03-26 15:10:00,15.13,15.16,15.13,15.15,448800.0,11.4005,11.4231,11.4005,11.4156,448800.0
2012-03-26 15:15:00,15.15,15.17,15.15,15.17,281400.0,11.4156,11.4307,11.4156,11.4307,281400.0
2012-03-26 15:20:00,15.17,15.18,15.15,15.15,511000.0,11.4307,11.4382,11.4156,11.4156,511000.0
2012-03-26 15:25:00,15.15,15.17,15.15,15.15,313200.0,11.4156,11.4307,11.4156,11.4156,313200.0
2012-03-26 15:30:00,15.15,15.17,15.15,15.15,238600.0,11.4156,11.4307,11.4156,11.4156,238600.0
2012-03-26 15:35:00,15.15,15.16,15.13,15.15,275400.0,11.4156,11.4231,11.4005,11.4156,275400.0
2012-03-26 15:40:00,15.15,15.17,15.14,15.16,264800.0,11.4156,11.4307,11.4081,11.4231,264800.0
2012-03-26 15:45:00,15.16,15.2,15.15,15.19,652000.0,11.4231,11.4533,11.4156,11.4457,652000.0
2012-03-26 15:50:00,15.19,15.19,15.17,15.17,791000.0,11.4457,11.4457,11.4307,11.4307,791000.0
2012-03-26 15:55:00,15.17,15.19,15.16,15.18,1959600.0,11.4307,11.4457,11.4231,11.4382,1959600.0
2012-03-27 09:30:00,15.13,15.2,15.13,15.18,631600.0,11.4005,11.4533,11.4005,11.4382,631600.0
2012-03-27 09:35:00,15.18,15.18,15.13,15.14,391400.0,11.4382,11.4382,11.4005,11.4081,391400.0
2012-03-27 09:40:00,15.15,15.18,15.14,15.18,294200.0,11.4156,11.4382,11.4081,11.4382,294200.0
2012-03-27 09:45:00,15.17,15.19,15.17,15.18,127800.0,11.4307,11.4457,11.4307,11.4382,127800.0
2012-03-27 09:50:00,15.18,15.19,15.18,15.18,232400.0,11.4382,11.4457,11.4382,11.4382,232400.0
2012-03-27 09:55:00,15.18,15.18,15.17,15.18,167000.0,11.4382,11.4382,11.4307,11.4382,167000.0
2012-03-27 10:00:00,15.18,15.18,15.15,15.16,245200.0,11.4382,11.4382,11.4156,11.4231,245200.0
2012-03-27 10:05:00,15.16,15.18,15.15,15.17,260600.0,11.4231,11.4382,11.4156,11.4307,260600.0
2012-03-27 10:10:00,15.18,15.18,15.17,15.18,161000.0,11.4382,11.4382,11.4307,11.4382,161000.0
2012-03-27 10:15:00,15.18,15.18,15.15,15.15,403200.0,11.4382,11.4382,11.4156,11.4156,403200.0
2012-03-27 10:20:00,15.15,15.16,15.14,15.15,187200.0,11.4156,11.4231,11.4081,11.4156,187200.0
2012-03-27 10:25:00,15.16,15.18,15.15,15.18,98000.0,11.4231,11.4382,11.4156,11.4382,98000.0
2012-03-27 10:30:00,15.18,15.18,15.16,15.17,154800.0,11.4382,11.4382,11.4231,11.4307,154800.0
2012-03-27 10:35:00,15.17,15.18,15.15,15.17,151800.0,11.4307,11.4382,11.4156,11.4307,151800.0
2012-03-27 10:40:00,15.16,15.17,15.13,15.13,740600.0,11.4231,11.4307,11.4005,11.4005,740600.0
2012-03-27 10:45:00,15.13,15.14,15.11,15.13,476000.0,11.4005,11.4081,11.3855,11.4005,476000.0
2012-03-27 10:50:00,15.13,15.13,15.1,15.1,251400.0,11.4005,11.4005,11.3779,11.3779,251400.0
2012-03-27 10:55:00,15.1,15.11,15.1,15.1,248000.0,11.3779,11.3855,11.3779,11.3779,248000.0
2012-03-27 11:00:00,15.11,15.13,15.11,15.13,250800.0,11.3855,11.4005,11.3855,11.4005,250800.0
2012-03-27 11:05:00,15.13,15.13,15.1,15.12,300400.0,11.4005,11.4005,11.3779,11.393,300400.0
2012-03-27 11:10:00,15.11,15.13,15.1,15.11,441800.0,11.3855,11.4005,11.3779,11.3855,441800.0
2012-03-27 11:15:00,15.11,15.12,15.1,15.12,508400.0,11.3855,11.393,11.3779,11.393,508400.0
2012-03-27 11:20:00,15.12,15.13,15.12,15.13,140600.0,11.393,11.4005,11.393,11.4005,140600.0
2012-03-27 11:25:00,15.13,15.13,15.12,15.12,124800.0,11.4005,11.4005,11.393,11.393,124800.0
2012-03-27 11:30:00,15.12,15.15,15.12,15.14,145600.0,11.393,11.4156,11.393,11.4081,145600.0
2012-03-27 11:35:00,15.14,15.15,15.13,15.13,124200.0,11.4081,11.4156,11.4005,11.4005,124200.0
2012-03-27 11:40:00,15.14,15.14,15.13,15.13,123400.0,11.4081,11.4081,11.4005,11.4005,123400.0
2012-03-27 11:45:00,15.13,15.14,15.13,15.14,70600.0,11.4005,11.4081,11.4005,11.4081,70600.0
2012-03-27 11:50:00,15.14,15.15,15.13,15.15,464200.0,11.4081,11.4156,11.4005,11.4156,464200.0
2012-03-27 11:55:00,15.15,15.15,15.15,15.15,40800.0,11.4156,11.4156,11.4156,11.4156,40800.0
2012-03-27 12:00:00,15.15,15.16,15.13,15.13,682800.0,11.4156,11.4231,11.4005,11.4005,682800.0
2012-03-27 12:05:00,15.13,15.15,15.13,15.15,173400.0,11.4005,11.4156,11.4005,11.4156,173400.0
2012-03-27 12:10:00,15.15,15.15,15.15,15.15,266800.0,11.4156,11.4156,11.4156,11.4156,266800.0
2012-03-27 12:15:00,15.15,15.18,15.15,15.17,229000.0,11.4156,11.4382,11.4156,11.4307,229000.0
2012-03-27 12:20:00,15.17,15.18,15.17,15.18,38600.0,11.4307,11.4382,11.4307,11.4382,38600.0
2012-03-27 12:25:00,15.18,15.18,15.17,15.17,80800.0,11.4382,11.4382,11.4307,11.4307,80800.0
2012-03-27 12:30:00,15.17,15.18,15.17,15.18,152400.0,11.4307,11.4382,11.4307,11.4382,152400.0
2012-03-27 12:35:00,15.18,15.18,15.17,15.18,178800.0,11.4382,11.4382,11.4307,11.4382,178800.0
2012-03-27 12:40:00,15.18,15.18,15.17,15.18,99200.0,11.4382,11.4382,11.4307,11.4382,99200.0
2012-03-27 12:45:00,15.18,15.21,15.18,15.19,342000.0,11.4382,11.4608,11.4382,11.4457,342000.0
2012-03-27 12:50:00,15.19,15.2,15.18,15.19,127400.0,11.4457,11.4533,11.4382,11.4457,127400.0
2012-03-27 12:55:00,15.19,15.19,15.18,15.18,108600.0,11.4457,11.4457,11.4382,11.4382,108600.0
2012-03-27 13:00:00,15.18,15.19,15.18,15.19,44200.0,11.4382,11.4457,11.4382,11.4457,44200.0
2012-03-27 13:05:00,15.19,15.19,15.15,15.16,269000.0,11.4457,11.4457,11.4156,11.4231,269000.0
2012-03-27 13:10:00,15.15,15.16,15.15,15.15,109600.0,11.4156,11.4231,11.4156,11.4156,109600.0
2012-03-27 13:15:00,15.15,15.16,15.14,15.15,131000.0,11.4156,11.4231,11.4081,11.4156,131000.0
2012-03-27 13:20:00,15.15,15.16,15.14,15.16,142400.0,11.4156,11.4231,11.4081,11.4231,142400.0
2012-03-27 13:25:00,15.16,15.16,15.15,15.16,63600.0,11.4231,11.4231,11.4156,11.4231,63600.0
2012-03-27 13:30:00,15.16,15.16,15.15,15.15,261200.0,11.4231,11.4231,11.4156,11.4156,261200.0
2012-03-27 13:35:00,15.15,15.15,15.15,15.15,17000.0,11.4156,11.4156,11.4156,11.4156,17000.0
2012-03-27 13:40:00,15.15,15.15,15.15,15.15,44800.0,11.4156,11.4156,11.4156,11.4156,44800.0
2012-03-27 13:45:00,15.15,15.15,15.15,15.15,55200.0,11.4156,11.4156,11.4156,11.4156,55200.0
2012-03-27 13:50:00,15.15,15.15,15.13,15.13,518400.0,11.4156,11.4156,11.4005,11.4005,518400.0
2012-03-27 13:55:00,15.13,15.13,15.11,15.12,250200.0,11.4005,11.4005,11.3855,11.393,250200.0
2012-03-27 14:00:00,15.13,15.13,15.12,15.12,102800.0,11.4005,11.4005,11.393,11.393,102800.0
2012-03-27 14:05:00,15.12,15.14,15.12,15.13,173400.0,11.393,11.4081,11.393,11.4005,173400.0
2012-03-27 14:10:00,15.13,15.15,15.13,15.14,113200.0,11.4005,11.4156,11.4005,11.4081,113200.0
2012-03-27 14:15:00,15.13,15.15,15.13,15.14,130800.0,11.4005,11.4156,11.4005,11.4081,130800.0
2012-03-27 14:20:00,15.14,15.15,15.13,15.13,114800.0,11.4081,11.4156,11.4005,11.4005,114800.0
2012-03-27 14:25:00,15.13,15.13,15.13,15.13,53400.0,11.4005,11.4005,11.4005,11.4005,53400.0
2012-03-27 14:30:00,15.13,15.14,15.13,15.13,138400.0,11.4005,11.4081,11.4005,11.4005,138400.0
2012-03-27 14:35:00,15.14,15.14,15.12,15.13,329800.0,11.4081,11.4081,11.393,11.4005,329800.0
2012-03-27 14:40:00,15.13,15.14,15.13,15.13,170800.0,11.4005,11.4081,11.4005,11.4005,170800.0
2012-03-27 14:45:00,15.13,15.15,15.13,15.15,466600.0,11.4005,11.4156,11.4005,11.4156,466600.0
2012-03-27 14:50:00,15.15,15.15,15.15,15.15,126200.0,11.4156,11.4156,11.4156,11.4156,126200.0
2012-03-27 14:55:00,15.15,15.15,15.15,15.15,170200.0,11.4156,11.4156,11.4156,11.4156,170200.0
2012-03-27 15:00:00,15.15,15.15,15.15,15.15,217400.0,11.4156,11.4156,11.4156,11.4156,217400.0
2012-03-27 15:05:00,15.15,15.17,15.15,15.15,309800.0,11.4156,11.4307,11.4156,11.4156,309800.0
2012-03-27 15:10:00,15.15,15.16,15.15,15.15,122400.0,11.4156,11.4231,11.4156,11.4156,122400.0
2012-03-27 15:15:00,15.15,15.15,15.13,15.14,193000.0,11.4156,11.4156,11.4005,11.4081,193000.0
2012-03-27 15:20:00,15.13,15.14,15.13,15.13,293000.0,11.4005,11.4081,11.4005,11.4005,293000.0
2012-03-27 15:25:00,15.14,15.14,15.13,15.13,206400.0,11.4081,11.4081,11.4005,11.4005,206400.0
2012-03-27 15:30:00,15.13,15.14,15.11,15.11,448000.0,11.4005,11.4081,11.3855,11.3855,448000.0
2012-03-27 15:35:00,15.11,15.12,15.1,15.11,531400.0,11.3855,11.393,11.3779,11.3855,531400.0
2012-03-27 15:40:00,15.11,15.11,15.1,15.1,449000.0,11.3855,11.3855,11.3779,11.3779,449000.0
2012-03-27 15:45:00,15.1,15.11,15.09,15.1,690600.0,11.3779,11.3855,11.3704,11.3779,690600.0
2012-03-27 15:50:00,15.1,15.1,15.08,15.1,734400.0,11.3779,11.3779,11.3628,11.3779,734400.0
2012-03-27 15:55:00,15.09,15.1,15.07,15.09,1361200.0,11.3704,11.3779,11.3553,11.3704,1361200.0
2012-03-28 09:30:00,15.04,15.05,14.95,15.0,1111800.0,11.3327,11.3402,11.2649,11.3026,1111800.0
2012-03-28 09:35:00,14.99,15.04,14.99,15.03,898800.0,11.295,11.3327,11.295,11.3252,898800.0
2012-03-28 09:40:00,15.03,15.05,15.02,15.04,501400.0,11.3252,11.3402,11.3176,11.3327,501400.0
2012-03-28 09:45:00,15.04,15.06,15.03,15.04,673400.0,11.3327,11.3478,11.3252,11.3327,673400.0
2012-03-28 09:50:00,15.05,15.05,15.02,15.03,415000.0,11.3402,11.3402,11.3176,11.3252,415000.0
2012-03-28 09:55:00,15.03,15.06,15.03,15.06,516400.0,11.3252,11.3478,11.3252,11.3478,516400.0
2012-03-28 10:00:00,15.06,15.06,15.04,15.06,473800.0,11.3478,11.3478,11.3327,11.3478,473800.0
2012-03-28 10:05:00,15.06,15.09,15.06,15.09,433400.0,11.3478,11.3704,11.3478,11.3704,433400.0
2012-03-28 10:10:00,15.09,15.09,15.08,15.09,179600.0,11.3704,11.3704,11.3628,11.3704,179600.0
2012-03-28 10:15:00,15.09,15.09,15.05,15.06,336000.0,11.3704,11.3704,11.3402,11.3478,336000.0
2012-03-28 10:20:00,15.06,15.1,15.05,15.1,145200.0,11.3478,11.3779,11.3402,11.3779,145200.0
2012-03-28 10:25:00,15.1,15.1,15.09,15.1,163800.0,11.3779,11.3779,11.3704,11.3779,163800.0
2012-03-28 10:30:00,15.09,15.1,15.06,15.06,387200.0,11.3704,11.3779,11.3478,11.3478,387200.0
2012-03-28 10:35:00,15.06,15.06,15.05,15.06,407000.0,11.3478,11.3478,11.3402,11.3478,407000.0
2012-03-28 10:40:00,15.06,15.06,15.03,15.05,668000.0,11.3478,11.3478,11.3252,11.3402,668000.0
2012-03-28 10:45:00,15.05,15.06,15.04,15.04,498200.0,11.3402,11.3478,11.3327,11.3327,498200.0
2012-03-28 10:50:00,15.04,15.05,15.02,15.03,506400.0,11.3327,11.3402,11.3176,11.3252,506400.0
2012-03-28 10:55:00,15.03,15.03,15.01,15.02,488800.0,11.3252,11.3252,11.3101,11.3176,488800.0
2012-03-28 11:00:00,15.01,15.02,14.99,15.01,1143000.0,11.3101,11.3176,11.295,11.3101,1143000.0
2012-03-28 11:05:00,15.01,15.01,14.99,15.0,267400.0,11.3101,11.3101,11.295,11.3026,267400.0
2012-03-28 11:10:00,15.01,15.02,15.0,15.02,922400.0,11.3101,11.3176,11.3026,11.3176,922400.0
2012-03-28 11:15:00,15.02,15.02,15.01,15.02,124000.0,11.3176,11.3176,11.3101,11.3176,124000.0
2012-03-28 11:20:00,15.02,15.02,15.02,15.02,63800.0,11.3176,11.3176,11.3176,11.3176,63800.0
2012-03-28 11:25:00,15.02,15.02,15.01,15.02,187200.0,11.3176,11.3176,11.3101,11.3176,187200.0
2012-03-28 11:30:00,15.02,15.02,14.99,15.0,428200.0,11.3176,11.3176,11.295,11.3026,428200.0
2012-03-28 11:35:00,15.0,15.01,14.99,14.99,266000.0,11.3026,11.3101,11.295,11.295,266000.0
2012-03-28 11:40:00,14.99,14.99,14.98,14.99,115600.0,11.295,11.295,11.2875,11.295,115600.0
2012-03-28 11:45:00,14.99,14.99,14.97,14.98,345800.0,11.295,11.295,11.28,11.2875,345800.0
2012-03-28 11:50:00,14.99,14.99,14.97,14.97,372600.0,11.295,11.295,11.28,11.28,372600.0
2012-03-28 11:55:00,14.97,14.97,14.95,14.96,348200.0,11.28,11.28,11.2649,11.2724,348200.0
2012-03-28 12:00:00,14.96,14.97,14.96,14.97,100600.0,11.2724,11.28,11.2724,11.28,100600.0
2012-03-28 12:05:00,14.97,15.01,14.97,15.01,507400.0,11.28,11.3101,11.28,11.3101,507400.0
2012-03-28 12:10:00,15.01,15.01,14.99,14.99,86200.0,11.3101,11.3101,11.295,11.295,86200.0
2012-03-28 12:15:00,15.0,15.01,14.97,14.98,344000.0,11.3026,11.3101,11.28,11.2875,344000.0
2012-03-28 12:20:00,14.98,14.99,14.97,14.97,133200.0,11.2875,11.295,11.28,11.28,133200.0
2012-03-28 12:25:00,14.97,14.97,14.97,14.97,108000.0,11.28,11.28,11.28,11.28,108000.0
2012-03-28 12:30:00,14.97,14.98,14.96,14.97,244800.0,11.28,11.2875,11.2724,11.28,244800.0
2012-03-28 12:35:00,14.97,14.97,14.96,14.97,116400.0,11.28,11.28,11.2724,11.28,116400.0
2012-03-28 12:40:00,14.97,14.97,14.97,14.97,192200.0,11.28,11.28,11.28,11.28,192200.0
2012-03-28 12:45:00,14.97,14.97,14.97,14.97,130000.0,11.28,11.28,11.28,11.28,130000.0
2012-03-28 12:50:00,14.97,14.97,14.97,14.97,65400.0,11.28,11.28,11.28,11.28,65400.0
2012-03-28 12:55:00,14.97,14.97,14.96,14.97,88800.0,11.28,11.28,11.2724,11.28,88800.0
2012-03-28 13:00:00,14.97,14.97,14.95,14.96,242000.0,11.28,11.28,11.2649,11.2724,242000.0
2012-03-28 13:05:00,14.96,14.96,14.95,14.95,87000.0,11.2724,11.2724,11.2649,11.2649,87000.0
2012-03-28 13:10:00,14.95,14.95,14.94,14.95,194600.0,11.2649,11.2649,11.2574,11.2649,194600.0
2012-03-28 13:15:00,14.95,14.96,14.95,14.95,96600.0,11.2649,11.2724,11.2649,11.2649,96600.0
2012-03-28 13:20:00,14.95,14.96,14.93,14.94,168200.0,11.2649,11.2724,11.2498,11.2574,168200.0
2012-03-28 13:25:00,14.94,14.94,14.94,14.94,64800.0,11.2574,11.2574,11.2574,11.2574,64800.0
2012-03-28 13:30:00,14.94,14.94,14.92,14.93,153800.0,11.2574,11.2574,11.2423,11.2498,153800.0
2012-03-28 13:35:00,14.93,14.95,14.93,14.95,144400.0,11.2498,11.2649,11.2498,11.2649,144400.0
2012-03-28 13:40:00,14.94,14.96,14.94,14.95,134800.0,11.2574,11.2724,11.2574,11.2649,134800.0
2012-03-28 13:45:00,14.96,14.96,14.93,14.93,90000.0,11.2724,11.2724,11.2498,11.2498,90000.0
2012-03-28 13:50:00,14.93,14.95,14.93,14.94,326600.0,11.2498,11.2649,11.2498,11.2574,326600.0
2012-03-28 13:55:00,14.94,14.95,14.94,14.94,93200.0,11.2574,11.2649,11.2574,11.2574,93200.0
2012-03-28 14:00:00,14.95,14.95,14.93,14.94,174400.0,11.2649,11.2649,11.2498,11.2574,174400.0
2012-03-28 14:05:00,14.94,14.94,14.91,14.93,202400.0,11.2574,11.2574,11.2348,11.2498,202400.0
2012-03-28 14:10:00,14.93,14.93,14.92,14.93,199800.0,11.2498,11.2498,11.2423,11.2498,199800.0
2012-03-28 14:15:00,14.93,14.94,14.93,14.93,158000.0,11.2498,11.2574,11.2498,11.2498,158000.0
2012-03-28 14:20:00,14.93,14.93,14.92,14.92,65000.0,11.2498,11.2498,11.2423,11.2423,65000.0
2012-03-28 14:25:00,14.93,14.94,14.92,14.94,201000.0,11.2498,11.2574,11.2423,11.2574,201000.0
2012-03-28 14:30:00,14.94,14.96,14.94,14.96,149200.0,11.2574,11.2724,11.2574,11.2724,149200.0
2012-03-28 14:35:00,14.96,14.97,14.94,14.94,238200.0,11.2724,11.28,11.2574,11.2574,238200.0
2012-03-28 14:40:00,14.94,14.95,14.93,14.95,194400.0,11.2574,11.2649,11.2498,11.2649,194400.0
2012-03-28 14:45:00,14.94,14.96,14.94,14.95,216800.0,11.2574,11.2724,11.2574,11.2649,216800.0
2012-03-28 14:50:00,14.95,14.96,14.95,14.96,110800.0,11.2649,11.2724,11.2649,11.2724,110800.0
2012-03-28 14:55:00,14.96,14.97,14.96,14.97,177600.0,11.2724,11.28,11.2724,11.28,177600.0
2012-03-28 15:00:00,14.97,15.0,14.97,14.99,185200.0,11.28,11.3026,11.28,11.295,185200.0
2012-03-28 15:05:00,14.99,14.99,14.98,14.98,167000.0,11.295,11.295,11.2875,11.2875,167000.0
2012-03-28 15:10:00,14.98,14.99,14.97,14.97,192600.0,11.2875,11.295,11.28,11.28,192600.0
2012-03-28 15:15:00,14.97,14.98,14.97,14.97,283400.0,11.28,11.2875,11.28,11.28,283400.0
2012-03-28 15:20:00,14.97,14.97,14.97,14.97,214000.0,11.28,11.28,11.28,11.28,214000.0
2012-03-28 15:25:00,14.97,14.97,14.96,14.97,356400.0,11.28,11.28,11.2724,11.28,356400.0
2012-03-28 15:30:00,14.97,14.98,14.97,14.97,255800.0,11.28,11.2875,11.28,11.28,255800.0
2012-03-28 15:35:00,14.97,14.97,14.94,14.97,354400.0,11.28,11.28,11.2574,11.28,354400.0
2012-03-28 15:40:00,14.97,14.99,14.96,14.99,379400.0,11.28,11.295,11.2724,11.295,379400.0
2012-03-28 15:45:00,14.99,14.99,14.97,14.98,369200.0,11.295,11.295,11.28,11.2875,369200.0
2012-03-28 15:50:00,14.98,14.98,14.95,14.96,551200.0,11.2875,11.2875,11.2649,11.2724,551200.0
2012-03-28 15:55:00,14.95,14.97,14.95,14.96,1066600.0,11.2649,11.28,11.2649,11.2724,1066600.0
2012-03-29 09:30:00,14.88,14.9,14.82,14.84,692400.0,11.2121,11.2272,11.1669,11.182,692400.0
2012-03-29 09:35:00,14.85,14.85,14.78,14.78,293400.0,11.1895,11.1895,11.1368,11.1368,293400.0
2012-03-29 09:40:00,14.78,14.8,14.78,14.79,179000.0,11.1368,11.1519,11.1368,11.1443,179000.0
2012-03-29 09:45:00,14.79,14.81,14.76,14.81,512400.0,11.1443,11.1594,11.1217,11.1594,512400.0
2012-03-29 09:50:00,14.81,14.83,14.8,14.8,236600.0,11.1594,11.1745,11.1519,11.1519,236600.0
2012-03-29 09:55:00,14.8,14.8,14.75,14.76,252000.0,11.1519,11.1519,11.1142,11.1217,252000.0
2012-03-29 10:00:00,14.76,14.81,14.76,14.8,269400.0,11.1217,11.1594,11.1217,11.1519,269400.0
2012-03-29 10:05:00,14.8,14.8,14.78,14.79,227800.0,11.1519,11.1519,11.1368,11.1443,227800.0
2012-03-29 10:10:00,14.79,14.8,14.78,14.8,294200.0,11.1443,11.1519,11.1368,11.1519,294200.0
2012-03-29 10:15:00,14.8,14.81,14.78,14.79,375200.0,11.1519,11.1594,11.1368,11.1443,375200.0
2012-03-29 10:20:00,14.79,14.83,14.79,14.82,247000.0,11.1443,11.1745,11.1443,11.1669,247000.0
2012-03-29 10:25:00,14.83,14.83,14.8,14.81,196000.0,11.1745,11.1745,11.1519,11.1594,196000.0
2012-03-29 10:30:00,14.8,14.82,14.8,14.81,217200.0,11.1519,11.1669,11.1519,11.1594,217200.0
2012-03-29 10:35:00,14.81,14.81,14.79,14.79,255600.0,11.1594,11.1594,11.1443,11.1443,255600.0
2012-03-29 10:40:00,14.79,14.81,14.78,14.81,192400.0,11.1443,11.1594,11.1368,11.1594,192400.0
2012-03-29 10:45:00,14.81,14.83,14.8,14.81,343000.0,11.1594,11.1745,11.1519,11.1594,343000.0
2012-03-29 10:50:00,14.81,14.81,14.79,14.8,142600.0,11.1594,11.1594,11.1443,11.1519,142600.0
2012-03-29 10:55:00,14.8,14.81,14.78,14.8,142600.0,11.1519,11.1594,11.1368,11.1519,142600.0
2012-03-29 11:00:00,14.8,14.81,14.78,14.81,186600.0,11.1519,11.1594,11.1368,11.1594,186600.0
2012-03-29 11:05:00,14.81,14.81,14.78,14.79,123800.0,11.1594,11.1594,11.1368,11.1443,123800.0
2012-03-29 11:10:00,14.79,14.8,14.78,14.79,146000.0,11.1443,11.1519,11.1368,11.1443,146000.0
2012-03-29 11:15:00,14.79,14.81,14.79,14.8,563000.0,11.1443,11.1594,11.1443,11.1519,563000.0
2012-03-29 11:20:00,14.8,14.83,14.8,14.81,222800.0,11.1519,11.1745,11.1519,11.1594,222800.0
2012-03-29 11:25:00,14.81,14.83,14.79,14.8,149000.0,11.1594,11.1745,11.1443,11.1519,149000.0
2012-03-29 11:30:00,14.8,14.81,14.79,14.8,104800.0,11.1519,11.1594,11.1443,11.1519,104800.0
2012-03-29 11:35:00,14.8,14.8,14.79,14.8,95800.0,11.1519,11.1519,11.1443,11.1519,95800.0
2012-03-29 11:40:00,14.8,14.82,14.8,14.81,107400.0,11.1519,11.1669,11.1519,11.1594,107400.0
2012-03-29 11:45:00,14.81,14.81,14.8,14.8,161400.0,11.1594,11.1594,11.1519,11.1519,161400.0
2012-03-29 11:50:00,14.81,14.81,14.78,14.8,164600.0,11.1594,11.1594,11.1368,11.1519,164600.0
2012-03-29 11:55:00,14.8,14.83,14.8,14.83,166800.0,11.1519,11.1745,11.1519,11.1745,166800.0
2012-03-29 12:00:00,14.83,14.84,14.81,14.83,532400.0,11.1745,11.182,11.1594,11.1745,532400.0
2012-03-29 12:05:00,14.83,14.84,14.82,14.83,107200.0,11.1745,11.182,11.1669,11.1745,107200.0
2012-03-29 12:10:00,14.84,14.84,14.82,14.83,182400.0,11.182,11.182,11.1669,11.1745,182400.0
2012-03-29 12:15:00,14.83,14.84,14.82,14.83,271600.0,11.1745,11.182,11.1669,11.1745,271600.0
2012-03-29 12:20:00,14.83,14.85,14.82,14.84,220200.0,11.1745,11.1895,11.1669,11.182,220200.0
2012-03-29 12:25:00,14.84,14.87,14.84,14.86,219800.0,11.182,11.2046,11.182,11.1971,219800.0
2012-03-29 12:30:00,14.85,14.87,14.83,14.83,299800.0,11.1895,11.2046,11.1745,11.1745,299800.0
2012-03-29 12:35:00,14.83,14.87,14.83,14.86,170800.0,11.1745,11.2046,11.1745,11.1971,170800.0
2012-03-29 12:40:00,14.86,14.88,14.86,14.87,130800.0,11.1971,11.2121,11.1971,11.2046,130800.0
2012-03-29 12:45:00,14.88,14.88,14.86,14.87,105000.0,11.2121,11.2121,11.1971,11.2046,105000.0
2012-03-29 12:50:00,14.87,14.9,14.87,14.9,230400.0,11.2046,11.2272,11.2046,11.2272,230400.0
2012-03-29 12:55:00,14.9,14.9,14.89,14.89,113400.0,11.2272,11.2272,11.2197,11.2197,113400.0
2012-03-29 13:00:00,14.88,14.89,14.88,14.88,156400.0,11.2121,11.2197,11.2121,11.2121,156400.0
2012-03-29 13:05:00,14.88,14.9,14.87,14.9,163800.0,11.2121,11.2272,11.2046,11.2272,163800.0
2012-03-29 13:10:00,14.9,14.9,14.87,14.88,105800.0,11.2272,11.2272,11.2046,11.2121,105800.0
2012-03-29 13:15:00,14.88,14.88,14.87,14.87,42800.0,11.2121,11.2121,11.2046,11.2046,42800.0
2012-03-29 13:20:00,14.87,14.88,14.86,14.87,176800.0,11.2046,11.2121,11.1971,11.2046,176800.0
2012-03-29 13:25:00,14.87,14.88,14.85,14.87,113000.0,11.2046,11.2121,11.1895,11.2046,113000.0
2012-03-29 13:30:00,14.87,14.87,14.86,14.87,103600.0,11.2046,11.2046,11.1971,11.2046,103600.0
2012-03-29 13:35:00,14.86,14.88,14.86,14.88,127400.0,11.1971,11.2121,11.1971,11.2121,127400.0
2012-03-29 13:40:00,14.88,14.88,14.87,14.87,129800.0,11.2121,11.2121,11.2046,11.2046,129800.0
2012-03-29 13:45:00,14.87,14.87,14.85,14.86,184000.0,11.2046,11.2046,11.1895,11.1971,184000.0
2012-03-29 13:50:00,14.85,14.87,14.85,14.85,205200.0,11.1895,11.2046,11.1895,11.1895,205200.0
2012-03-29 13:55:00,14.85,14.86,14.85,14.85,157400.0,11.1895,11.1971,11.1895,11.1895,157400.0
2012-03-29 14:00:00,14.86,14.88,14.85,14.87,152800.0,11.1971,11.2121,11.1895,11.2046,152800.0
2012-03-29 14:05:00,14.87,14.87,14.85,14.86,115000.0,11.2046,11.2046,11.1895,11.1971,115000.0
2012-03-29 14:10:00,14.86,14.87,14.85,14.86,161000.0,11.1971,11.2046,11.1895,11.1971,161000.0
2012-03-29 14:15:00,14.86,14.87,14.86,14.87,218600.0,11.1971,11.2046,11.1971,11.2046,218600.0
2012-03-29 14:20:00,14.87,14.88,14.86,14.86,156600.0,11.2046,11.2121,11.1971,11.1971,156600.0
2012-03-29 14:25:00,14.86,14.88,14.85,14.87,118600.0,11.1971,11.2121,11.1895,11.2046,118600.0
2012-03-29 14:30:00,14.88,14.88,14.85,14.86,511200.0,11.2121,11.2121,11.1895,11.1971,511200.0
2012-03-29 14:35:00,14.85,14.85,14.84,14.85,216200.0,11.1895,11.1895,11.182,11.1895,216200.0
2012-03-29 14:40:00,14.85,14.85,14.84,14.85,155800.0,11.1895,11.1895,11.182,11.1895,155800.0
2012-03-29 14:45:00,14.85,14.85,14.84,14.84,222000.0,11.1895,11.1895,11.182,11.182,222000.0
2012-03-29 14:50:00,14.84,14.85,14.84,14.85,320800.0,11.182,11.1895,11.182,11.1895,320800.0
2012-03-29 14:55:00,14.85,14.86,14.85,14.85,200200.0,11.1895,11.1971,11.1895,11.1895,200200.0
2012-03-29 15:00:00,14.85,14.86,14.84,14.85,253000.0,11.1895,11.1971,11.182,11.1895,253000.0
2012-03-29 15:05:00,14.84,14.86,14.84,14.86,341200.0,11.182,11.1971,11.182,11.1971,341200.0
2012-03-29 15:10:00,14.86,14.89,14.86,14.88,504800.0,11.1971,11.2197,11.1971,11.2121,504800.0
2012-03-29 15:15:00,14.88,14.9,14.88,14.88,538400.0,11.2121,11.2272,11.2121,11.2121,538400.0
2012-03-29 15:20:00,14.88,14.88,14.87,14.87,332000.0,11.2121,11.2121,11.2046,11.2046,332000.0
2012-03-29 15:25:00,14.88,14.88,14.87,14.87,287800.0,11.2121,11.2121,11.2046,11.2046,287800.0
2012-03-29 15:30:00,14.87,14.88,14.86,14.88,315200.0,11.2046,11.2121,11.1971,11.2121,315200.0
2012-03-29 15:35:00,14.88,14.9,14.87,14.87,502200.0,11.2121,11.2272,11.2046,11.2046,502200.0
2012-03-29 15:40:00,14.87,14.9,14.87,14.88,334800.0,11.2046,11.2272,11.2046,11.2121,334800.0
2012-03-29 15:45:00,14.89,14.92,14.89,14.92,557000.0,11.2197,11.2423,11.2197,11.2423,557000.0
2012-03-29 15:50:00,14.92,14.93,14.92,14.92,761800.0,11.2423,11.2498,11.2423,11.2423,761800.0
2012-03-29 15:55:00,14.92,14.93,14.92,14.92,1775600.0,11.2423,11.2498,11.2423,11.2423,1775600.0
2012-03-30 09:30:00,14.99,15.0,14.96,14.99,287800.0,11.295,11.3026,11.2724,11.295,287800.0
2012-03-30 09:35:00,14.99,15.0,14.97,15.0,247600.0,11.295,11.3026,11.28,11.3026,247600.0
2012-03-30 09:40:00,14.99,15.0,14.97,14.99,311400.0,11.295,11.3026,11.28,11.295,311400.0
2012-03-30 09:45:00,14.99,14.99,14.96,14.97,137600.0,11.295,11.295,11.2724,11.28,137600.0
2012-03-30 09:50:00,14.97,14.99,14.97,14.99,121600.0,11.28,11.295,11.28,11.295,121600.0
2012-03-30 09:55:00,14.99,14.99,14.94,14.94,239600.0,11.295,11.295,11.2574,11.2574,239600.0
2012-03-30 10:00:00,14.94,14.95,14.92,14.92,245600.0,11.2574,11.2649,11.2423,11.2423,245600.0
2012-03-30 10:05:00,14.93,14.94,14.92,14.93,672200.0,11.2498,11.2574,11.2423,11.2498,672200.0
2012-03-30 10:10:00,14.93,14.93,14.9,14.93,341200.0,11.2498,11.2498,11.2272,11.2498,341200.0
2012-03-30 10:15:00,14.93,14.94,14.92,14.94,241400.0,11.2498,11.2574,11.2423,11.2574,241400.0
2012-03-30 10:20:00,14.94,14.94,14.9,14.9,146200.0,11.2574,11.2574,11.2272,11.2272,146200.0
2012-03-30 10:25:00,14.9,14.92,14.9,14.91,211800.0,11.2272,11.2423,11.2272,11.2348,211800.0
2012-03-30 10:30:00,14.91,14.92,14.9,14.91,200000.0,11.2348,11.2423,11.2272,11.2348,200000.0
2012-03-30 10:35:00,14.9,14.91,14.88,14.88,125200.0,11.2272,11.2348,11.2121,11.2121,125200.0
2012-03-30 10:40:00,14.88,14.9,14.88,14.88,76400.0,11.2121,11.2272,11.2121,11.2121,76400.0
2012-03-30 10:45:00,14.88,14.89,14.87,14.88,210400.0,11.2121,11.2197,11.2046,11.2121,210400.0
2012-03-30 10:50:00,14.88,14.88,14.87,14.88,111200.0,11.2121,11.2121,11.2046,11.2121,111200.0
2012-03-30 10:55:00,14.88,14.89,14.87,14.88,166400.0,11.2121,11.2197,11.2046,11.2121,166400.0
2012-03-30 11:00:00,14.88,14.9,14.88,14.9,277000.0,11.2121,11.2272,11.2121,11.2272,277000.0
2012-03-30 11:05:00,14.9,14.9,14.88,14.9,258800.0,11.2272,11.2272,11.2121,11.2272,258800.0
2012-03-30 11:10:00,14.9,14.92,14.9,14.9,355800.0,11.2272,11.2423,11.2272,11.2272,355800.0
2012-03-30 11:15:00,14.9,14.94,14.9,14.94,168000.0,11.2272,11.2574,11.2272,11.2574,168000.0
2012-03-30 11:20:00,14.93,14.94,14.91,14.92,108600.0,11.2498,11.2574,11.2348,11.2423,108600.0
2012-03-30 11:25:00,14.92,14.94,14.92,14.94,262400.0,11.2423,11.2574,11.2423,11.2574,262400.0
2012-03-30 11:30:00,14.94,14.95,14.93,14.94,111400.0,11.2574,11.2649,11.2498,11.2574,111400.0
2012-03-30 11:35:00,14.94,14.96,14.94,14.95,133400.0,11.2574,11.2724,11.2574,11.2649,133400.0
2012-03-30 11:40:00,14.94,14.95,14.92,14.93,502800.0,11.2574,11.2649,11.2423,11.2498,502800.0
2012-03-30 11:45:00,14.93,14.93,14.9,14.92,633600.0,11.2498,11.2498,11.2272,11.2423,633600.0
2012-03-30 11:50:00,14.92,14.94,14.92,14.92,209600.0,11.2423,11.2574,11.2423,11.2423,209600.0
2012-03-30 11:55:00,14.92,14.94,14.92,14.93,202000.0,11.2423,11.2574,11.2423,11.2498,202000.0
2012-03-30 12:00:00,14.93,14.95,14.93,14.94,247600.0,11.2498,11.2649,11.2498,11.2574,247600.0
2012-03-30 12:05:00,14.94,14.95,14.94,14.95,74600.0,11.2574,11.2649,11.2574,11.2649,74600.0
2012-03-30 12:10:00,14.95,14.95,14.93,14.93,77800.0,11.2649,11.2649,11.2498,11.2498,77800.0
2012-03-30 12:15:00,14.93,14.94,14.93,14.93,110000.0,11.2498,11.2574,11.2498,11.2498,110000.0
2012-03-30 12:20:00,14.93,14.93,14.91,14.92,124400.0,11.2498,11.2498,11.2348,11.2423,124400.0
2012-03-30 12:25:00,14.92,14.93,14.91,14.93,54000.0,11.2423,11.2498,11.2348,11.2498,54000.0
2012-03-30 12:30:00,14.93,14.93,14.92,14.93,65600.0,11.2498,11.2498,11.2423,11.2498,65600.0
2012-03-30 12:35:00,14.93,14.93,14.93,14.93,42400.0,11.2498,11.2498,11.2498,11.2498,42400.0
2012-03-30 12:40:00,14.93,14.94,14.92,14.93,43200.0,11.2498,11.2574,11.2423,11.2498,43200.0
2012-03-30 12:45:00,14.93,14.94,14.93,14.93,39200.0,11.2498,11.2574,11.2498,11.2498,39200.0
2012-03-30 12:50:00,14.93,14.94,14.93,14.94,116200.0,11.2498,11.2574,11.2498,11.2574,116200.0
2012-03-30 12:55:00,14.94,14.96,14.94,14.94,177000.0,11.2574,11.2724,11.2574,11.2574,177000.0
2012-03-30 13:00:00,14.93,14.95,14.93,14.95,133800.0,11.2498,11.2649,11.2498,11.2649,133800.0
2012-03-30 13:05:00,14.95,14.95,14.94,14.95,60800.0,11.2649,11.2649,11.2574,11.2649,60800.0
2012-03-30 13:10:00,14.95,14.96,14.94,14.96,107400.0,11.2649,11.2724,11.2574,11.2724,107400.0
2012-03-30 13:15:00,14.96,14.97,14.96,14.97,185600.0,11.2724,11.28,11.2724,11.28,185600.0
2012-03-30 13:20:00,14.97,14.98,14.97,14.97,103000.0,11.28,11.2875,11.28,11.28,103000.0
2012-03-30 13:25:00,14.97,14.98,14.97,14.97,37600.0,11.28,11.2875,11.28,11.28,37600.0
2012-03-30 13:30:00,14.97,14.97,14.97,14.97,61200.0,11.28,11.28,11.28,11.28,61200.0
2012-03-30 13:35:00,14.97,14.97,14.96,14.96,120400.0,11.28,11.28,11.2724,11.2724,120400.0
2012-03-30 13:40:00,14.96,14.96,14.95,14.95,387800.0,11.2724,11.2724,11.2649,11.2649,387800.0
2012-03-30 13:45:00,14.95,14.96,14.95,14.95,93000.0,11.2649,11.2724,11.2649,11.2649,93000.0
2012-03-30 13:50:00,14.95,14.95,14.95,14.95,39200.0,11.2649,11.2649,11.2649,11.2649,39200.0
2012-03-30 13:55:00,14.95,14.97,14.95,14.97,180600.0,11.2649,11.28,11.2649,11.28,180600.0
2012-03-30 14:00:00,14.97,14.97,14.95,14.97,119600.0,11.28,11.28,11.2649,11.28,119600.0
2012-03-30 14:05:00,14.97,14.97,14.96,14.96,119000.0,11.28,11.28,11.2724,11.2724,119000.0
2012-03-30 14:10:00,14.96,14.98,14.96,14.97,96600.0,11.2724,11.2875,11.2724,11.28,96600.0
2012-03-30 14:15:00,14.97,14.98,14.95,14.95,207200.0,11.28,11.2875,11.2649,11.2649,207200.0
2012-03-30 14:20:00,14.96,14.96,14.95,14.96,55000.0,11.2724,11.2724,11.2649,11.2724,55000.0
2012-03-30 14:25:00,14.96,14.96,14.95,14.95,68400.0,11.2724,11.2724,11.2649,11.2649,68400.0
2012-03-30 14:30:00,14.95,14.96,14.95,14.96,66600.0,11.2649,11.2724,11.2649,11.2724,66600.0
2012-03-30 14:35:00,14.96,14.96,14.95,14.95,141200.0,11.2724,11.2724,11.2649,11.2649,141200.0
2012-03-30 14:40:00,14.95,14.96,14.95,14.95,174200.0,11.2649,11.2724,11.2649,11.2649,174200.0
2012-03-30 14:45:00,14.96,14.97,14.96,14.96,52800.0,11.2724,11.28,11.2724,11.2724,52800.0
2012-03-30 14:50:00,14.96,14.97,14.96,14.96,90000.0,11.2724,11.28,11.2724,11.2724,90000.0
2012-03-30 14:55:00,14.96,14.96,14.95,14.95,57200.0,11.2724,11.2724,11.2649,11.2649,57200.0
2012-03-30 15:00:00,14.95,14.96,14.95,14.96,123000.0,11.2649,11.2724,11.2649,11.2724,123000.0
2012-03-30 15:05:00,14.96,14.96,14.95,14.96,118000.0,11.2724,11.2724,11.2649,11.2724,118000.0
2012-03-30 15:10:00,14.96,14.97,14.95,14.97,88400.0,11.2724,11.28,11.2649,11.28,88400.0
2012-03-30 15:15:00,14.97,14.97,14.96,14.97,128400.0,11.28,11.28,11.2724,11.28,128400.0
2012-03-30 15:20:00,14.97,14.97,14.96,14.96,109600.0,11.28,11.28,11.2724,11.2724,109600.0
2012-03-30 15:25:00,14.96,14.97,14.95,14.96,132200.0,11.2724,11.28,11.2649,11.2724,132200.0
2012-03-30 15:30:00,14.97,14.99,14.96,14.99,415800.0,11.28,11.295,11.2724,11.295,415800.0
2012-03-30 15:35:00,14.99,14.99,14.97,14.97,297200.0,11.295,11.295,11.28,11.28,297200.0
2012-03-30 15:40:00,14.97,14.99,14.97,14.99,366400.0,11.28,11.295,11.28,11.295,366400.0
2012-03-30 15:45:00,14.98,15.0,14.98,14.99,884800.0,11.2875,11.3026,11.2875,11.295,884800.0
2012-03-30 15:50:00,14.99,15.03,14.99,15.02,961600.0,11.295,11.3252,11.295,11.3176,961600.0
2012-03-30 15:55:00,15.02,15.02,15.0,15.01,961400.0,11.3176,11.3176,11.3026,11.3101,961400.0
2012-04-02 09:30:00,14.9,14.9,14.8,14.81,575800.0,11.2879,11.2879,11.2122,11.2197,575800.0
2012-04-02 09:35:00,14.81,14.81,14.79,14.8,353600.0,11.2197,11.2197,11.2046,11.2122,353600.0
2012-04-02 09:40:00,14.8,14.81,14.79,14.79,316200.0,11.2122,11.2197,11.2046,11.2046,316200.0
2012-04-02 09:45:00,14.8,14.83,14.79,14.83,226600.0,11.2122,11.2349,11.2046,11.2349,226600.0
2012-04-02 09:50:00,14.83,14.85,14.82,14.83,336000.0,11.2349,11.2501,11.2273,11.2349,336000.0
2012-04-02 09:55:00,14.83,14.83,14.81,14.82,235000.0,11.2349,11.2349,11.2197,11.2273,235000.0
2012-04-02 10:00:00,14.82,14.83,14.81,14.83,496200.0,11.2273,11.2349,11.2197,11.2349,496200.0
2012-04-02 10:05:00,14.83,14.84,14.81,14.82,332600.0,11.2349,11.2425,11.2197,11.2273,332600.0
2012-04-02 10:10:00,14.82,14.83,14.81,14.81,465800.0,11.2273,11.2349,11.2197,11.2197,465800.0
2012-04-02 10:15:00,14.82,14.82,14.81,14.81,452400.0,11.2273,11.2273,11.2197,11.2197,452400.0
2012-04-02 10:20:00,14.81,14.84,14.81,14.84,324200.0,11.2197,11.2425,11.2197,11.2425,324200.0
2012-04-02 10:25:00,14.84,14.86,14.84,14.84,287600.0,11.2425,11.2576,11.2425,11.2425,287600.0
2012-04-02 10:30:00,14.84,14.85,14.84,14.85,125200.0,11.2425,11.2501,11.2425,11.2501,125200.0
2012-04-02 10:35:00,14.84,14.85,14.83,14.84,316000.0,11.2425,11.2501,11.2349,11.2425,316000.0
2012-04-02 10:40:00,14.84,14.86,14.84,14.86,129000.0,11.2425,11.2576,11.2425,11.2576,129000.0
2012-04-02 10:45:00,14.86,14.87,14.85,14.86,300000.0,11.2576,11.2652,11.2501,11.2576,300000.0
2012-04-02 10:50:00,14.86,14.87,14.85,14.86,266600.0,11.2576,11.2652,11.2501,11.2576,266600.0
2012-04-02 10:55:00,14.87,14.91,14.87,14.9,198800.0,11.2652,11.2955,11.2652,11.2879,198800.0
2012-04-02 11:00:00,14.9,14.91,14.88,14.88,184000.0,11.2879,11.2955,11.2728,11.2728,184000.0
2012-04-02 11:05:00,14.88,14.92,14.88,14.92,223000.0,11.2728,11.3031,11.2728,11.3031,223000.0
2012-04-02 11:10:00,14.92,14.93,14.92,14.93,117400.0,11.3031,11.3107,11.3031,11.3107,117400.0
2012-04-02 11:15:00,14.93,14.94,14.92,14.92,126800.0,11.3107,11.3182,11.3031,11.3031,126800.0
2012-04-02 11:20:00,14.92,14.93,14.91,14.92,119400.0,11.3031,11.3107,11.2955,11.3031,119400.0
2012-04-02 11:25:00,14.92,14.93,14.91,14.93,276000.0,11.3031,11.3107,11.2955,11.3107,276000.0
2012-04-02 11:30:00,14.93,14.94,14.93,14.93,91600.0,11.3107,11.3182,11.3107,11.3107,91600.0
2012-04-02 11:35:00,14.93,14.94,14.93,14.93,77400.0,11.3107,11.3182,11.3107,11.3107,77400.0
2012-04-02 11:40:00,14.93,14.95,14.93,14.95,188600.0,11.3107,11.3258,11.3107,11.3258,188600.0
2012-04-02 11:45:00,14.95,14.98,14.94,14.97,203400.0,11.3258,11.3485,11.3182,11.341,203400.0
2012-04-02 11:50:00,14.97,14.99,14.97,14.99,202600.0,11.341,11.3561,11.341,11.3561,202600.0
2012-04-02 11:55:00,14.99,14.99,14.99,14.99,52000.0,11.3561,11.3561,11.3561,11.3561,52000.0
2012-04-02 12:00:00,14.99,14.99,14.98,14.99,161200.0,11.3561,11.3561,11.3485,11.3561,161200.0
2012-04-02 12:05:00,14.99,15.0,14.99,14.99,313200.0,11.3561,11.3637,11.3561,11.3561,313200.0
2012-04-02 12:10:00,14.99,15.0,14.99,14.99,126400.0,11.3561,11.3637,11.3561,11.3561,126400.0
2012-04-02 12:15:00,14.99,15.0,14.99,15.0,162200.0,11.3561,11.3637,11.3561,11.3637,162200.0
2012-04-02 12:20:00,14.99,15.0,14.99,14.99,110400.0,11.3561,11.3637,11.3561,11.3561,110400.0
2012-04-02 12:25:00,14.99,15.0,14.99,14.99,185000.0,11.3561,11.3637,11.3561,11.3561,185000.0
2012-04-02 12:30:00,14.99,14.99,14.98,14.99,131600.0,11.3561,11.3561,11.3485,11.3561,131600.0
2012-04-02 12:35:00,14.99,14.99,14.98,14.99,195800.0,11.3561,11.3561,11.3485,11.3561,195800.0
2012-04-02 12:40:00,14.99,15.0,14.99,14.99,76000.0,11.3561,11.3637,11.3561,11.3561,76000.0
2012-04-02 12:45:00,14.99,15.0,14.99,15.0,174200.0,11.3561,11.3637,11.3561,11.3637,174200.0
2012-04-02 12:50:00,15.0,15.02,14.99,14.99,294200.0,11.3637,11.3788,11.3561,11.3561,294200.0
2012-04-02 12:55:00,14.99,15.01,14.99,15.01,164000.0,11.3561,11.3713,11.3561,11.3713,164000.0
2012-04-02 13:00:00,15.01,15.01,15.0,15.01,219200.0,11.3713,11.3713,11.3637,11.3713,219200.0
2012-04-02 13:05:00,15.0,15.01,15.0,15.01,92200.0,11.3637,11.3713,11.3637,11.3713,92200.0
2012-04-02 13:10:00,15.01,15.02,15.0,15.01,210000.0,11.3713,11.3788,11.3637,11.3713,210000.0
2012-04-02 13:15:00,15.01,15.02,14.99,15.0,164400.0,11.3713,11.3788,11.3561,11.3637,164400.0
2012-04-02 13:20:00,15.0,15.01,14.99,15.0,112400.0,11.3637,11.3713,11.3561,11.3637,112400.0
2012-04-02 13:25:00,15.0,15.02,15.0,15.02,210400.0,11.3637,11.3788,11.3637,11.3788,210400.0
2012-04-02 13:30:00,15.02,15.04,15.02,15.03,170600.0,11.3788,11.394,11.3788,11.3864,170600.0
2012-04-02 13:35:00,15.03,15.03,15.01,15.02,113400.0,11.3864,11.3864,11.3713,11.3788,113400.0
2012-04-02 13:40:00,15.02,15.02,15.02,15.02,38400.0,11.3788,11.3788,11.3788,11.3788,38400.0
2012-04-02 13:45:00,15.02,15.04,15.02,15.04,173800.0,11.3788,11.394,11.3788,11.394,173800.0
2012-04-02 13:50:00,15.04,15.06,15.04,15.06,1017600.0,11.394,11.4091,11.394,11.4091,1017600.0
2012-04-02 13:55:00,15.06,15.06,15.05,15.06,938000.0,11.4091,11.4091,11.4016,11.4091,938000.0
2012-04-02 14:00:00,15.06,15.08,15.06,15.06,345600.0,11.4091,11.4243,11.4091,11.4091,345600.0
2012-04-02 14:05:00,15.06,15.06,15.04,15.05,268400.0,11.4091,11.4091,11.394,11.4016,268400.0
2012-04-02 14:10:00,15.04,15.05,15.02,15.02,167600.0,11.394,11.4016,11.3788,11.3788,167600.0
2012-04-02 14:15:00,15.02,15.03,15.02,15.02,176000.0,11.3788,11.3864,11.3788,11.3788,176000.0
2012-04-02 14:20:00,15.03,15.03,15.01,15.01,182400.0,11.3864,11.3864,11.3713,11.3713,182400.0
2012-04-02 14:25:00,15.01,15.02,15.01,15.01,106000.0,11.3713,11.3788,11.3713,11.3713,106000.0
2012-04-02 14:30:00,15.02,15.04,15.01,15.04,108400.0,11.3788,11.394,11.3713,11.394,108400.0
2012-04-02 14:35:00,15.04,15.05,15.03,15.03,181200.0,11.394,11.4016,11.3864,11.3864,181200.0
2012-04-02 14:40:00,15.03,15.05,15.03,15.05,118000.0,11.3864,11.4016,11.3864,11.4016,118000.0
2012-04-02 14:45:00,15.04,15.05,15.04,15.05,112600.0,11.394,11.4016,11.394,11.4016,112600.0
2012-04-02 14:50:00,15.05,15.05,15.04,15.05,130400.0,11.4016,11.4016,11.394,11.4016,130400.0
2012-04-02 14:55:00,15.05,15.06,15.05,15.05,69400.0,11.4016,11.4091,11.4016,11.4016,69400.0
2012-04-02 15:00:00,15.05,15.05,15.04,15.05,220200.0,11.4016,11.4016,11.394,11.4016,220200.0
2012-04-02 15:05:00,15.05,15.05,15.04,15.05,60000.0,11.4016,11.4016,11.394,11.4016,60000.0
2012-04-02 15:10:00,15.05,15.05,15.04,15.05,139400.0,11.4016,11.4016,11.394,11.4016,139400.0
2012-04-02 15:15:00,15.04,15.05,15.04,15.04,115800.0,11.394,11.4016,11.394,11.394,115800.0
2012-04-02 15:20:00,15.04,15.04,15.03,15.03,170600.0,11.394,11.394,11.3864,11.3864,170600.0
2012-04-02 15:25:00,15.03,15.04,15.02,15.03,264200.0,11.3864,11.394,11.3788,11.3864,264200.0
2012-04-02 15:30:00,15.03,15.03,15.02,15.02,157600.0,11.3864,11.3864,11.3788,11.3788,157600.0
2012-04-02 15:35:00,15.02,15.04,15.02,15.03,322800.0,11.3788,11.394,11.3788,11.3864,322800.0
2012-04-02 15:40:00,15.03,15.03,15.02,15.03,307800.0,11.3864,11.3864,11.3788,11.3864,307800.0
2012-04-02 15:45:00,15.03,15.03,15.0,15.0,414000.0,11.3864,11.3864,11.3637,11.3637,414000.0
2012-04-02 15:50:00,15.01,15.05,15.01,15.05,831600.0,11.3713,11.4016,11.3713,11.4016,831600.0
2012-04-02 15:55:00,15.05,15.06,15.02,15.02,2009400.0,11.4016,11.4091,11.3788,11.3788,2009400.0
2012-04-03 09:30:00,14.92,14.97,14.82,14.83,1396000.0,11.3031,11.341,11.2273,11.2349,1396000.0
2012-04-03 09:35:00,14.82,14.88,14.81,14.85,618800.0,11.2273,11.2728,11.2197,11.2501,618800.0
2012-04-03 09:40:00,14.85,14.86,14.83,14.85,509000.0,11.2501,11.2576,11.2349,11.2501,509000.0
2012-04-03 09:45:00,14.85,14.87,14.83,14.86,525600.0,11.2501,11.2652,11.2349,11.2576,525600.0
2012-04-03 09:50:00,14.86,14.87,14.84,14.84,539000.0,11.2576,11.2652,11.2425,11.2425,539000.0
2012-04-03 09:55:00,14.84,14.87,14.84,14.86,471000.0,11.2425,11.2652,11.2425,11.2576,471000.0
2012-04-03 10:00:00,14.86,14.9,14.85,14.89,233800.0,11.2576,11.2879,11.2501,11.2804,233800.0
2012-04-03 10:05:00,14.89,14.91,14.88,14.9,424600.0,11.2804,11.2955,11.2728,11.2879,424600.0
2012-04-03 10:10:00,14.9,14.9,14.88,14.9,414800.0,11.2879,11.2879,11.2728,11.2879,414800.0
2012-04-03 10:15:00,14.9,14.9,14.86,14.87,407200.0,11.2879,11.2879,11.2576,11.2652,407200.0
2012-04-03 10:20:00,14.87,14.9,14.87,14.9,182400.0,11.2652,11.2879,11.2652,11.2879,182400.0
2012-04-03 10:25:00,14.89,14.9,14.88,14.89,90200.0,11.2804,11.2879,11.2728,11.2804,90200.0
2012-04-03 10:30:00,14.89,14.91,14.88,14.89,181800.0,11.2804,11.2955,11.2728,11.2804,181800.0
2012-04-03 10:35:00,14.89,14.89,14.87,14.88,229600.0,11.2804,11.2804,11.2652,11.2728,229600.0
2012-04-03 10:40:00,14.88,14.88,14.86,14.88,235400.0,11.2728,11.2728,11.2576,11.2728,235400.0
2012-04-03 10:45:00,14.88,14.88,14.87,14.88,99800.0,11.2728,11.2728,11.2652,11.2728,99800.0
2012-04-03 10:50:00,14.87,14.88,14.86,14.87,485600.0,11.2652,11.2728,11.2576,11.2652,485600.0
2012-04-03 10:55:00,14.87,14.88,14.87,14.87,241800.0,11.2652,11.2728,11.2652,11.2652,241800.0
2012-04-03 11:00:00,14.87,14.88,14.87,14.88,252000.0,11.2652,11.2728,11.2652,11.2728,252000.0
2012-04-03 11:05:00,14.88,14.88,14.86,14.87,194000.0,11.2728,11.2728,11.2576,11.2652,194000.0
2012-04-03 11:10:00,14.87,14.88,14.86,14.88,245800.0,11.2652,11.2728,11.2576,11.2728,245800.0
2012-04-03 11:15:00,14.87,14.87,14.85,14.87,240600.0,11.2652,11.2652,11.2501,11.2652,240600.0
2012-04-03 11:20:00,14.86,14.88,14.86,14.87,228000.0,11.2576,11.2728,11.2576,11.2652,228000.0
2012-04-03 11:25:00,14.87,14.87,14.85,14.85,199400.0,11.2652,11.2652,11.2501,11.2501,199400.0
2012-04-03 11:30:00,14.85,14.86,14.84,14.85,159800.0,11.2501,11.2576,11.2425,11.2501,159800.0
2012-04-03 11:35:00,14.85,14.86,14.84,14.84,152000.0,11.2501,11.2576,11.2425,11.2425,152000.0
2012-04-03 11:40:00,14.84,14.85,14.84,14.85,99400.0,11.2425,11.2501,11.2425,11.2501,99400.0
2012-04-03 11:45:00,14.84,14.86,14.84,14.86,116600.0,11.2425,11.2576,11.2425,11.2576,116600.0
2012-04-03 11:50:00,14.85,14.87,14.85,14.85,74400.0,11.2501,11.2652,11.2501,11.2501,74400.0
2012-04-03 11:55:00,14.86,14.86,14.85,14.86,51600.0,11.2576,11.2576,11.2501,11.2576,51600.0
2012-04-03 12:00:00,14.86,14.86,14.84,14.85,133000.0,11.2576,11.2576,11.2425,11.2501,133000.0
2012-04-03 12:05:00,14.85,14.85,14.82,14.82,121000.0,11.2501,11.2501,11.2273,11.2273,121000.0
2012-04-03 12:10:00,14.83,14.83,14.81,14.82,150600.0,11.2349,11.2349,11.2197,11.2273,150600.0
2012-04-03 12:15:00,14.82,14.82,14.81,14.81,138200.0,11.2273,11.2273,11.2197,11.2197,138200.0
2012-04-03 12:20:00,14.81,14.81,14.8,14.8,122600.0,11.2197,11.2197,11.2122,11.2122,122600.0
2012-04-03 12:25:00,14.81,14.81,14.8,14.81,148000.0,11.2197,11.2197,11.2122,11.2197,148000.0
2012-04-03 12:30:00,14.81,14.82,14.81,14.81,78400.0,11.2197,11.2273,11.2197,11.2197,78400.0
2012-04-03 12:35:00,14.81,14.81,14.8,14.81,120800.0,11.2197,11.2197,11.2122,11.2197,120800.0
2012-04-03 12:40:00,14.81,14.83,14.81,14.82,61000.0,11.2197,11.2349,11.2197,11.2273,61000.0
2012-04-03 12:45:00,14.82,14.83,14.81,14.82,278200.0,11.2273,11.2349,11.2197,11.2273,278200.0
2012-04-03 12:50:00,14.81,14.81,14.79,14.8,175400.0,11.2197,11.2197,11.2046,11.2122,175400.0
2012-04-03 12:55:00,14.79,14.8,14.79,14.8,13400.0,11.2046,11.2122,11.2046,11.2122,13400.0
2012-04-03 13:00:00,14.8,14.8,14.79,14.79,97400.0,11.2122,11.2122,11.2046,11.2046,97400.0
2012-04-03 13:05:00,14.79,14.79,14.78,14.78,70200.0,11.2046,11.2046,11.197,11.197,70200.0
2012-04-03 13:10:00,14.78,14.78,14.77,14.78,125600.0,11.197,11.197,11.1894,11.197,125600.0
2012-04-03 13:15:00,14.78,14.78,14.77,14.78,169000.0,11.197,11.197,11.1894,11.197,169000.0
2012-04-03 13:20:00,14.78,14.78,14.76,14.77,149000.0,11.197,11.197,11.1819,11.1894,149000.0
2012-04-03 13:25:00,14.77,14.77,14.74,14.77,782200.0,11.1894,11.1894,11.1667,11.1894,782200.0
2012-04-03 13:30:00,14.77,14.8,14.77,14.8,195800.0,11.1894,11.2122,11.1894,11.2122,195800.0
2012-04-03 13:35:00,14.79,14.8,14.78,14.8,127200.0,11.2046,11.2122,11.197,11.2122,127200.0
2012-04-03 13:40:00,14.8,14.8,14.79,14.79,76000.0,11.2122,11.2122,11.2046,11.2046,76000.0
2012-04-03 13:45:00,14.79,14.81,14.79,14.81,65200.0,11.2046,11.2197,11.2046,11.2197,65200.0
2012-04-03 13:50:00,14.8,14.81,14.8,14.81,74600.0,11.2122,11.2197,11.2122,11.2197,74600.0
2012-04-03 13:55:00,14.81,14.83,14.8,14.81,284000.0,11.2197,11.2349,11.2122,11.2197,284000.0
2012-04-03 14:00:00,14.81,14.81,14.74,14.74,777400.0,11.2197,11.2197,11.1667,11.1667,777400.0
2012-04-03 14:05:00,14.74,14.77,14.74,14.75,262000.0,11.1667,11.1894,11.1667,11.1743,262000.0
2012-04-03 14:10:00,14.76,14.78,14.73,14.77,333600.0,11.1819,11.197,11.1591,11.1894,333600.0
2012-04-03 14:15:00,14.77,14.8,14.76,14.79,404200.0,11.1894,11.2122,11.1819,11.2046,404200.0
2012-04-03 14:20:00,14.79,14.79,14.76,14.77,254400.0,11.2046,11.2046,11.1819,11.1894,254400.0
2012-04-03 14:25:00,14.77,14.78,14.76,14.76,110200.0,11.1894,11.197,11.1819,11.1819,110200.0
2012-04-03 14:30:00,14.76,14.76,14.74,14.76,150200.0,11.1819,11.1819,11.1667,11.1819,150200.0
2012-04-03 14:35:00,14.76,14.77,14.72,14.72,260200.0,11.1819,11.1894,11.1516,11.1516,260200.0
2012-04-03 14:40:00,14.72,14.75,14.72,14.75,117600.0,11.1516,11.1743,11.1516,11.1743,117600.0
2012-04-03 14:45:00,14.75,14.76,14.74,14.76,161600.0,11.1743,11.1819,11.1667,11.1819,161600.0
2012-04-03 14:50:00,14.76,14.77,14.75,14.76,174600.0,11.1819,11.1894,11.1743,11.1819,174600.0
2012-04-03 14:55:00,14.76,14.77,14.74,14.74,216800.0,11.1819,11.1894,11.1667,11.1667,216800.0
2012-04-03 15:00:00,14.74,14.77,14.74,14.77,191800.0,11.1667,11.1894,11.1667,11.1894,191800.0
2012-04-03 15:05:00,14.77,14.79,14.77,14.78,301800.0,11.1894,11.2046,11.1894,11.197,301800.0
2012-04-03 15:10:00,14.78,14.79,14.78,14.79,163200.0,11.197,11.2046,11.197,11.2046,163200.0
2012-04-03 15:15:00,14.79,14.81,14.79,14.79,238200.0,11.2046,11.2197,11.2046,11.2046,238200.0
2012-04-03 15:20:00,14.79,14.8,14.78,14.8,241600.0,11.2046,11.2122,11.197,11.2122,241600.0
2012-04-03 15:25:00,14.8,14.8,14.75,14.76,178200.0,11.2122,11.2122,11.1743,11.1819,178200.0
2012-04-03 15:30:00,14.76,14.78,14.75,14.77,496400.0,11.1819,11.197,11.1743,11.1894,496400.0
2012-04-03 15:35:00,14.77,14.8,14.76,14.79,713400.0,11.1894,11.2122,11.1819,11.2046,713400.0
2012-04-03 15:40:00,14.79,14.81,14.78,14.8,489200.0,11.2046,11.2197,11.197,11.2122,489200.0
2012-04-03 15:45:00,14.8,14.83,14.8,14.81,401200.0,11.2122,11.2349,11.2122,11.2197,401200.0
2012-04-03 15:50:00,14.81,14.84,14.81,14.83,914000.0,11.2197,11.2425,11.2197,11.2349,914000.0
2012-04-03 15:55:00,14.82,14.84,14.82,14.83,1987200.0,11.2273,11.2425,11.2273,11.2349,1987200.0
2012-04-04 09:30:00,14.77,14.79,14.73,14.76,684800.0,11.1894,11.2046,11.1591,11.1819,684800.0
2012-04-04 09:35:00,14.75,14.76,14.7,14.75,354200.0,11.1743,11.1819,11.1364,11.1743,354200.0
2012-04-04 09:40:00,14.74,14.77,14.73,14.75,492600.0,11.1667,11.1894,11.1591,11.1743,492600.0
2012-04-04 09:45:00,14.75,14.75,14.72,14.72,260600.0,11.1743,11.1743,11.1516,11.1516,260600.0
2012-04-04 09:50:00,14.72,14.72,14.7,14.71,384800.0,11.1516,11.1516,11.1364,11.144,384800.0
2012-04-04 09:55:00,14.71,14.71,14.7,14.71,172800.0,11.144,11.144,11.1364,11.144,172800.0
2012-04-04 10:00:00,14.7,14.72,14.69,14.7,581400.0,11.1364,11.1516,11.1288,11.1364,581400.0
2012-04-04 10:05:00,14.7,14.74,14.69,14.72,198800.0,11.1364,11.1667,11.1288,11.1516,198800.0
2012-04-04 10:10:00,14.72,14.72,14.69,14.71,206000.0,11.1516,11.1516,11.1288,11.144,206000.0
2012-04-04 10:15:00,14.7,14.7,14.67,14.68,341600.0,11.1364,11.1364,11.1137,11.1213,341600.0
2012-04-04 10:20:00,14.68,14.69,14.67,14.68,772800.0,11.1213,11.1288,11.1137,11.1213,772800.0
2012-04-04 10:25:00,14.68,14.68,14.65,14.67,680600.0,11.1213,11.1213,11.0985,11.1137,680600.0
2012-04-04 10:30:00,14.67,14.68,14.65,14.65,380600.0,11.1137,11.1213,11.0985,11.0985,380600.0
2012-04-04 10:35:00,14.65,14.68,14.65,14.67,354800.0,11.0985,11.1213,11.0985,11.1137,354800.0
2012-04-04 10:40:00,14.67,14.67,14.65,14.65,142800.0,11.1137,11.1137,11.0985,11.0985,142800.0
2012-04-04 10:45:00,14.65,14.68,14.63,14.68,618400.0,11.0985,11.1213,11.0834,11.1213,618400.0
2012-04-04 10:50:00,14.68,14.68,14.65,14.67,176800.0,11.1213,11.1213,11.0985,11.1137,176800.0
2012-04-04 10:55:00,14.66,14.67,14.65,14.65,79000.0,11.1061,11.1137,11.0985,11.0985,79000.0
2012-04-04 11:00:00,14.65,14.67,14.65,14.65,194400.0,11.0985,11.1137,11.0985,11.0985,194400.0
2012-04-04 11:05:00,14.65,14.66,14.65,14.65,224400.0,11.0985,11.1061,11.0985,11.0985,224400.0
2012-04-04 11:10:00,14.65,14.65,14.64,14.64,206400.0,11.0985,11.0985,11.091,11.091,206400.0
2012-04-04 11:15:00,14.64,14.65,14.63,14.63,144800.0,11.091,11.0985,11.0834,11.0834,144800.0
2012-04-04 11:20:00,14.63,14.66,14.62,14.65,475200.0,11.0834,11.1061,11.0758,11.0985,475200.0
2012-04-04 11:25:00,14.65,14.66,14.65,14.65,166400.0,11.0985,11.1061,11.0985,11.0985,166400.0
2012-04-04 11:30:00,14.65,14.66,14.65,14.66,120200.0,11.0985,11.1061,11.0985,11.1061,120200.0
2012-04-04 11:35:00,14.66,14.67,14.65,14.67,232000.0,11.1061,11.1137,11.0985,11.1137,232000.0
2012-04-04 11:40:00,14.67,14.67,14.65,14.65,126800.0,11.1137,11.1137,11.0985,11.0985,126800.0
2012-04-04 11:45:00,14.65,14.65,14.62,14.62,243200.0,11.0985,11.0985,11.0758,11.0758,243200.0
2012-04-04 11:50:00,14.62,14.62,14.61,14.62,126400.0,11.0758,11.0758,11.0682,11.0758,126400.0
2012-04-04 11:55:00,14.61,14.62,14.61,14.62,128000.0,11.0682,11.0758,11.0682,11.0758,128000.0
2012-04-04 12:00:00,14.62,14.63,14.61,14.63,202600.0,11.0758,11.0834,11.0682,11.0834,202600.0
2012-04-04 12:05:00,14.63,14.63,14.62,14.63,118200.0,11.0834,11.0834,11.0758,11.0834,118200.0
2012-04-04 12:10:00,14.63,14.65,14.63,14.64,114800.0,11.0834,11.0985,11.0834,11.091,114800.0
2012-04-04 12:15:00,14.65,14.65,14.64,14.64,78400.0,11.0985,11.0985,11.091,11.091,78400.0
2012-04-04 12:20:00,14.64,14.65,14.63,14.63,63600.0,11.091,11.0985,11.0834,11.0834,63600.0
2012-04-04 12:25:00,14.63,14.64,14.63,14.63,56600.0,11.0834,11.091,11.0834,11.0834,56600.0
2012-04-04 12:30:00,14.63,14.63,14.61,14.61,307800.0,11.0834,11.0834,11.0682,11.0682,307800.0
2012-04-04 12:35:00,14.61,14.61,14.6,14.61,68600.0,11.0682,11.0682,11.0607,11.0682,68600.0
2012-04-04 12:40:00,14.61,14.62,14.6,14.6,139200.0,11.0682,11.0758,11.0607,11.0607,139200.0
2012-04-04 12:45:00,14.6,14.6,14.59,14.6,110200.0,11.0607,11.0607,11.0531,11.0607,110200.0
2012-04-04 12:50:00,14.6,14.61,14.59,14.59,216400.0,11.0607,11.0682,11.0531,11.0531,216400.0
2012-04-04 12:55:00,14.59,14.61,14.59,14.6,125800.0,11.0531,11.0682,11.0531,11.0607,125800.0
2012-04-04 13:00:00,14.61,14.61,14.59,14.59,397200.0,11.0682,11.0682,11.0531,11.0531,397200.0
2012-04-04 13:05:00,14.6,14.6,14.58,14.58,145600.0,11.0607,11.0607,11.0455,11.0455,145600.0
2012-04-04 13:10:00,14.58,14.58,14.56,14.56,137800.0,11.0455,11.0455,11.0304,11.0304,137800.0
2012-04-04 13:15:00,14.56,14.59,14.56,14.58,177000.0,11.0304,11.0531,11.0304,11.0455,177000.0
2012-04-04 13:20:00,14.59,14.59,14.58,14.58,56600.0,11.0531,11.0531,11.0455,11.0455,56600.0
2012-04-04 13:25:00,14.58,14.58,14.55,14.56,323800.0,11.0455,11.0455,11.0228,11.0304,323800.0
2012-04-04 13:30:00,14.56,14.57,14.56,14.57,87600.0,11.0304,11.0379,11.0304,11.0379,87600.0
2012-04-04 13:35:00,14.57,14.57,14.55,14.55,305000.0,11.0379,11.0379,11.0228,11.0228,305000.0
2012-04-04 13:40:00,14.55,14.58,14.55,14.57,137200.0,11.0228,11.0455,11.0228,11.0379,137200.0
2012-04-04 13:45:00,14.57,14.59,14.57,14.58,89400.0,11.0379,11.0531,11.0379,11.0455,89400.0
2012-04-04 13:50:00,14.58,14.6,14.58,14.6,132400.0,11.0455,11.0607,11.0455,11.0607,132400.0
2012-04-04 13:55:00,14.6,14.63,14.6,14.63,201000.0,11.0607,11.0834,11.0607,11.0834,201000.0
2012-04-04 14:00:00,14.63,14.65,14.62,14.62,277600.0,11.0834,11.0985,11.0758,11.0758,277600.0
2012-04-04 14:05:00,14.63,14.63,14.62,14.63,81000.0,11.0834,11.0834,11.0758,11.0834,81000.0
2012-04-04 14:10:00,14.63,14.65,14.63,14.65,230200.0,11.0834,11.0985,11.0834,11.0985,230200.0
2012-04-04 14:15:00,14.65,14.65,14.63,14.64,149800.0,11.0985,11.0985,11.0834,11.091,149800.0
2012-04-04 14:20:00,14.64,14.64,14.59,14.59,353200.0,11.091,11.091,11.0531,11.0531,353200.0
2012-04-04 14:25:00,14.59,14.59,14.59,14.59,31000.0,11.0531,11.0531,11.0531,11.0531,31000.0
2012-04-04 14:30:00,14.59,14.6,14.59,14.6,142800.0,11.0531,11.0607,11.0531,11.0607,142800.0
2012-04-04 14:35:00,14.59,14.62,14.59,14.61,227000.0,11.0531,11.0758,11.0531,11.0682,227000.0
2012-04-04 14:40:00,14.61,14.62,14.6,14.62,171800.0,11.0682,11.0758,11.0607,11.0758,171800.0
2012-04-04 14:45:00,14.62,14.64,14.62,14.63,200400.0,11.0758,11.091,11.0758,11.0834,200400.0
2012-04-04 14:50:00,14.63,14.64,14.63,14.64,61800.0,11.0834,11.091,11.0834,11.091,61800.0
2012-04-04 14:55:00,14.64,14.65,14.64,14.65,154000.0,11.091,11.0985,11.091,11.0985,154000.0
2012-04-04 15:00:00,14.65,14.65,14.65,14.65,153400.0,11.0985,11.0985,11.0985,11.0985,153400.0
2012-04-04 15:05:00,14.65,14.65,14.65,14.65,212000.0,11.0985,11.0985,11.0985,11.0985,212000.0
2012-04-04 15:10:00,14.65,14.69,14.65,14.68,262400.0,11.0985,11.1288,11.0985,11.1213,262400.0
2012-04-04 15:15:00,14.68,14.68,14.67,14.68,72600.0,11.1213,11.1213,11.1137,11.1213,72600.0
2012-04-04 15:20:00,14.67,14.68,14.67,14.67,237800.0,11.1137,11.1213,11.1137,11.1137,237800.0
2012-04-04 15:25:00,14.67,14.67,14.67,14.67,96200.0,11.1137,11.1137,11.1137,11.1137,96200.0
2012-04-04 15:30:00,14.67,14.68,14.67,14.68,125600.0,11.1137,11.1213,11.1137,11.1213,125600.0
2012-04-04 15:35:00,14.68,14.68,14.66,14.66,200600.0,11.1213,11.1213,11.1061,11.1061,200600.0
2012-04-04 15:40:00,14.67,14.68,14.66,14.67,232000.0,11.1137,11.1213,11.1061,11.1137,232000.0
2012-04-04 15:45:00,14.67,14.68,14.67,14.68,283800.0,11.1137,11.1213,11.1137,11.1213,283800.0
2012-04-04 15:50:00,14.68,14.7,14.68,14.68,869000.0,11.1213,11.1364,11.1213,11.1213,869000.0
2012-04-04 15:55:00,14.68,14.69,14.65,14.65,1596000.0,11.1213,11.1288,11.0985,11.0985,1596000.0
2012-04-05 09:30:00,14.6,14.6,14.55,14.56,382800.0,11.0607,11.0607,11.0228,11.0304,382800.0
2012-04-05 09:35:00,14.56,14.57,14.54,14.56,272000.0,11.0304,11.0379,11.0152,11.0304,272000.0
2012-04-05 09:40:00,14.56,14.59,14.56,14.59,583800.0,11.0304,11.0531,11.0304,11.0531,583800.0
2012-04-05 09:45:00,14.59,14.61,14.58,14.6,58400.0,11.0531,11.0682,11.0455,11.0607,58400.0
2012-04-05 09:50:00,14.61,14.62,14.56,14.59,215400.0,11.0682,11.0758,11.0304,11.0531,215400.0
2012-04-05 09:55:00,14.58,14.6,14.57,14.59,127400.0,11.0455,11.0607,11.0379,11.0531,127400.0
2012-04-05 10:00:00,14.59,14.63,14.59,14.61,276400.0,11.0531,11.0834,11.0531,11.0682,276400.0
2012-04-05 10:05:00,14.61,14.65,14.61,14.63,129200.0,11.0682,11.0985,11.0682,11.0834,129200.0
2012-04-05 10:10:00,14.63,14.65,14.63,14.63,192800.0,11.0834,11.0985,11.0834,11.0834,192800.0
2012-04-05 10:15:00,14.63,14.65,14.63,14.65,391800.0,11.0834,11.0985,11.0834,11.0985,391800.0
2012-04-05 10:20:00,14.65,14.65,14.63,14.63,201200.0,11.0985,11.0985,11.0834,11.0834,201200.0
2012-04-05 10:25:00,14.64,14.67,14.63,14.66,567800.0,11.091,11.1137,11.0834,11.1061,567800.0
2012-04-05 10:30:00,14.67,14.67,14.65,14.66,236800.0,11.1137,11.1137,11.0985,11.1061,236800.0
2012-04-05 10:35:00,14.66,14.67,14.65,14.67,231600.0,11.1061,11.1137,11.0985,11.1137,231600.0
2012-04-05 10:40:00,14.67,14.68,14.66,14.66,282400.0,11.1137,11.1213,11.1061,11.1061,282400.0
2012-04-05 10:45:00,14.66,14.68,14.66,14.68,242600.0,11.1061,11.1213,11.1061,11.1213,242600.0
2012-04-05 10:50:00,14.68,14.69,14.66,14.68,237800.0,11.1213,11.1288,11.1061,11.1213,237800.0
2012-04-05 10:55:00,14.67,14.7,14.67,14.7,313600.0,11.1137,11.1364,11.1137,11.1364,313600.0
2012-04-05 11:00:00,14.7,14.72,14.69,14.72,202600.0,11.1364,11.1516,11.1288,11.1516,202600.0
2012-04-05 11:05:00,14.72,14.73,14.72,14.73,139000.0,11.1516,11.1591,11.1516,11.1591,139000.0
2012-04-05 11:10:00,14.72,14.75,14.72,14.74,210000.0,11.1516,11.1743,11.1516,11.1667,210000.0
2012-04-05 11:15:00,14.73,14.73,14.71,14.72,119600.0,11.1591,11.1591,11.144,11.1516,119600.0
2012-04-05 11:20:00,14.72,14.74,14.72,14.72,172000.0,11.1516,11.1667,11.1516,11.1516,172000.0
2012-04-05 11:25:00,14.72,14.74,14.72,14.72,169800.0,11.1516,11.1667,11.1516,11.1516,169800.0
2012-04-05 11:30:00,14.72,14.72,14.71,14.71,361600.0,11.1516,11.1516,11.144,11.144,361600.0
2012-04-05 11:35:00,14.71,14.72,14.71,14.71,443400.0,11.144,11.1516,11.144,11.144,443400.0
2012-04-05 11:40:00,14.71,14.72,14.71,14.71,225800.0,11.144,11.1516,11.144,11.144,225800.0
2012-04-05 11:45:00,14.72,14.73,14.72,14.72,493200.0,11.1516,11.1591,11.1516,11.1516,493200.0
2012-04-05 11:50:00,14.72,14.73,14.7,14.72,254800.0,11.1516,11.1591,11.1364,11.1516,254800.0
2012-04-05 11:55:00,14.72,14.73,14.71,14.72,74800.0,11.1516,11.1591,11.144,11.1516,74800.0
2012-04-05 12:00:00,14.72,14.73,14.71,14.72,770000.0,11.1516,11.1591,11.144,11.1516,770000.0
2012-04-05 12:05:00,14.72,14.73,14.71,14.71,218600.0,11.1516,11.1591,11.144,11.144,218600.0
2012-04-05 12:10:00,14.72,14.72,14.71,14.71,48400.0,11.1516,11.1516,11.144,11.144,48400.0
2012-04-05 12:15:00,14.71,14.72,14.71,14.71,410600.0,11.144,11.1516,11.144,11.144,410600.0
2012-04-05 12:20:00,14.71,14.72,14.71,14.72,56400.0,11.144,11.1516,11.144,11.1516,56400.0
2012-04-05 12:25:00,14.72,14.72,14.7,14.71,44800.0,11.1516,11.1516,11.1364,11.144,44800.0
2012-04-05 12:30:00,14.71,14.71,14.69,14.69,239000.0,11.144,11.144,11.1288,11.1288,239000.0
2012-04-05 12:35:00,14.69,14.7,14.69,14.69,89800.0,11.1288,11.1364,11.1288,11.1288,89800.0
2012-04-05 12:40:00,14.69,14.7,14.68,14.68,421600.0,11.1288,11.1364,11.1213,11.1213,421600.0
2012-04-05 12:45:00,14.68,14.68,14.67,14.67,183800.0,11.1213,11.1213,11.1137,11.1137,183800.0
2012-04-05 12:50:00,14.67,14.68,14.67,14.68,43400.0,11.1137,11.1213,11.1137,11.1213,43400.0
2012-04-05 12:55:00,14.68,14.68,14.67,14.68,44400.0,11.1213,11.1213,11.1137,11.1213,44400.0
2012-04-05 13:00:00,14.68,14.7,14.68,14.69,92200.0,11.1213,11.1364,11.1213,11.1288,92200.0
2012-04-05 13:05:00,14.69,14.7,14.68,14.68,67400.0,11.1288,11.1364,11.1213,11.1213,67400.0
2012-04-05 13:10:00,14.68,14.68,14.67,14.68,59400.0,11.1213,11.1213,11.1137,11.1213,59400.0
2012-04-05 13:15:00,14.68,14.68,14.66,14.67,115000.0,11.1213,11.1213,11.1061,11.1137,115000.0
2012-04-05 13:20:00,14.67,14.68,14.67,14.67,120800.0,11.1137,11.1213,11.1137,11.1137,120800.0
2012-04-05 13:25:00,14.67,14.68,14.66,14.67,149000.0,11.1137,11.1213,11.1061,11.1137,149000.0
2012-04-05 13:30:00,14.67,14.67,14.65,14.66,116800.0,11.1137,11.1137,11.0985,11.1061,116800.0
2012-04-05 13:35:00,14.66,14.67,14.65,14.66,121800.0,11.1061,11.1137,11.0985,11.1061,121800.0
2012-04-05 13:40:00,14.66,14.67,14.65,14.66,171600.0,11.1061,11.1137,11.0985,11.1061,171600.0
2012-04-05 13:45:00,14.66,14.66,14.63,14.63,193800.0,11.1061,11.1061,11.0834,11.0834,193800.0
2012-04-05 13:50:00,14.63,14.64,14.63,14.63,188400.0,11.0834,11.091,11.0834,11.0834,188400.0
2012-04-05 13:55:00,14.63,14.63,14.62,14.63,206200.0,11.0834,11.0834,11.0758,11.0834,206200.0
2012-04-05 14:00:00,14.63,14.64,14.63,14.63,176000.0,11.0834,11.091,11.0834,11.0834,176000.0
2012-04-05 14:05:00,14.63,14.65,14.63,14.64,280000.0,11.0834,11.0985,11.0834,11.091,280000.0
2012-04-05 14:10:00,14.63,14.65,14.63,14.64,82600.0,11.0834,11.0985,11.0834,11.091,82600.0
2012-04-05 14:15:00,14.65,14.65,14.63,14.65,176800.0,11.0985,11.0985,11.0834,11.0985,176800.0
2012-04-05 14:20:00,14.65,14.65,14.65,14.65,94400.0,11.0985,11.0985,11.0985,11.0985,94400.0
2012-04-05 14:25:00,14.65,14.67,14.65,14.67,60400.0,11.0985,11.1137,11.0985,11.1137,60400.0
2012-04-05 14:30:00,14.67,14.67,14.65,14.66,371200.0,11.1137,11.1137,11.0985,11.1061,371200.0
2012-04-05 14:35:00,14.66,14.67,14.65,14.65,325800.0,11.1061,11.1137,11.0985,11.0985,325800.0
2012-04-05 14:40:00,14.65,14.65,14.65,14.65,268000.0,11.0985,11.0985,11.0985,11.0985,268000.0
2012-04-05 14:45:00,14.65,14.65,14.64,14.65,215600.0,11.0985,11.0985,11.091,11.0985,215600.0
2012-04-05 14:50:00,14.65,14.7,14.65,14.7,331200.0,11.0985,11.1364,11.0985,11.1364,331200.0
2012-04-05 14:55:00,14.7,14.71,14.7,14.7,81000.0,11.1364,11.144,11.1364,11.1364,81000.0
2012-04-05 15:00:00,14.71,14.71,14.7,14.71,314800.0,11.144,11.144,11.1364,11.144,314800.0
2012-04-05 15:05:00,14.71,14.72,14.71,14.71,165200.0,11.144,11.1516,11.144,11.144,165200.0
2012-04-05 15:10:00,14.71,14.71,14.7,14.71,190200.0,11.144,11.144,11.1364,11.144,190200.0
2012-04-05 15:15:00,14.71,14.72,14.71,14.72,156600.0,11.144,11.1516,11.144,11.1516,156600.0
2012-04-05 15:20:00,14.72,14.73,14.72,14.72,136600.0,11.1516,11.1591,11.1516,11.1516,136600.0
2012-04-05 15:25:00,14.73,14.74,14.72,14.74,168000.0,11.1591,11.1667,11.1516,11.1667,168000.0
2012-04-05 15:30:00,14.74,14.74,14.74,14.74,157400.0,11.1667,11.1667,11.1667,11.1667,157400.0
2012-04-05 15:35:00,14.74,14.76,14.74,14.74,291000.0,11.1667,11.1819,11.1667,11.1667,291000.0
2012-04-05 15:40:00,14.74,14.77,14.74,14.76,487000.0,11.1667,11.1894,11.1667,11.1819,487000.0
2012-04-05 15:45:00,14.76,14.78,14.76,14.76,552800.0,11.1819,11.197,11.1819,11.1819,552800.0
2012-04-05 15:50:00,14.76,14.79,14.76,14.79,570800.0,11.1819,11.2046,11.1819,11.2046,570800.0
2012-04-05 15:55:00,14.79,14.79,14.76,14.78,2006400.0,11.2046,11.2046,11.1819,11.197,2006400.0
2012-04-09 09:30:00,14.56,14.64,14.51,14.63,572800.0,11.0304,11.091,10.9925,11.0834,572800.0
2012-04-09 09:35:00,14.63,14.63,14.62,14.63,193200.0,11.0834,11.0834,11.0758,11.0834,193200.0
2012-04-09 09:40:00,14.63,14.63,14.61,14.62,563600.0,11.0834,11.0834,11.0682,11.0758,563600.0
2012-04-09 09:45:00,14.62,14.64,14.6,14.63,388200.0,11.0758,11.091,11.0607,11.0834,388200.0
2012-04-09 09:50:00,14.63,14.63,14.59,14.6,230000.0,11.0834,11.0834,11.0531,11.0607,230000.0
2012-04-09 09:55:00,14.6,14.61,14.6,14.61,162000.0,11.0607,11.0682,11.0607,11.0682,162000.0
2012-04-09 10:00:00,14.61,14.63,14.61,14.62,300600.0,11.0682,11.0834,11.0682,11.0758,300600.0
2012-04-09 10:05:00,14.62,14.63,14.61,14.61,167600.0,11.0758,11.0834,11.0682,11.0682,167600.0
2012-04-09 10:10:00,14.61,14.62,14.6,14.61,259000.0,11.0682,11.0758,11.0607,11.0682,259000.0
2012-04-09 10:15:00,14.61,14.61,14.6,14.6,102000.0,11.0682,11.0682,11.0607,11.0607,102000.0
2012-04-09 10:20:00,14.6,14.6,14.58,14.6,173000.0,11.0607,11.0607,11.0455,11.0607,173000.0
2012-04-09 10:25:00,14.6,14.61,14.6,14.61,151400.0,11.0607,11.0682,11.0607,11.0682,151400.0
2012-04-09 10:30:00,14.6,14.61,14.6,14.6,152400.0,11.0607,11.0682,11.0607,11.0607,152400.0
2012-04-09 10:35:00,14.61,14.61,14.6,14.6,182000.0,11.0682,11.0682,11.0607,11.0607,182000.0
2012-04-09 10:40:00,14.6,14.61,14.6,14.6,65200.0,11.0607,11.0682,11.0607,11.0607,65200.0
2012-04-09 10:45:00,14.61,14.63,14.61,14.62,281000.0,11.0682,11.0834,11.0682,11.0758,281000.0
2012-04-09 10:50:00,14.62,14.62,14.61,14.61,107600.0,11.0758,11.0758,11.0682,11.0682,107600.0
2012-04-09 10:55:00,14.61,14.62,14.61,14.62,132200.0,11.0682,11.0758,11.0682,11.0758,132200.0
2012-04-09 11:00:00,14.62,14.62,14.59,14.59,137200.0,11.0758,11.0758,11.0531,11.0531,137200.0
2012-04-09 11:05:00,14.59,14.6,14.58,14.58,207000.0,11.0531,11.0607,11.0455,11.0455,207000.0
2012-04-09 11:10:00,14.58,14.59,14.55,14.56,163400.0,11.0455,11.0531,11.0228,11.0304,163400.0
2012-04-09 11:15:00,14.56,14.57,14.56,14.56,92800.0,11.0304,11.0379,11.0304,11.0304,92800.0
2012-04-09 11:20:00,14.57,14.59,14.56,14.58,211800.0,11.0379,11.0531,11.0304,11.0455,211800.0
2012-04-09 11:25:00,14.59,14.6,14.58,14.58,190400.0,11.0531,11.0607,11.0455,11.0455,190400.0
2012-04-09 11:30:00,14.59,14.6,14.58,14.59,118800.0,11.0531,11.0607,11.0455,11.0531,118800.0
2012-04-09 11:35:00,14.58,14.59,14.58,14.58,521400.0,11.0455,11.0531,11.0455,11.0455,521400.0
2012-04-09 11:40:00,14.59,14.6,14.58,14.59,214800.0,11.0531,11.0607,11.0455,11.0531,214800.0
2012-04-09 11:45:00,14.59,14.62,14.59,14.62,75800.0,11.0531,11.0758,11.0531,11.0758,75800.0
2012-04-09 11:50:00,14.61,14.62,14.6,14.6,114800.0,11.0682,11.0758,11.0607,11.0607,114800.0
2012-04-09 11:55:00,14.6,14.62,14.6,14.62,371400.0,11.0607,11.0758,11.0607,11.0758,371400.0
2012-04-09 12:00:00,14.62,14.63,14.62,14.62,161600.0,11.0758,11.0834,11.0758,11.0758,161600.0
2012-04-09 12:05:00,14.63,14.63,14.62,14.63,425200.0,11.0834,11.0834,11.0758,11.0834,425200.0
2012-04-09 12:10:00,14.63,14.63,14.63,14.63,306200.0,11.0834,11.0834,11.0834,11.0834,306200.0
2012-04-09 12:15:00,14.63,14.63,14.6,14.62,633800.0,11.0834,11.0834,11.0607,11.0758,633800.0
2012-04-09 12:20:00,14.62,14.62,14.58,14.59,531400.0,11.0758,11.0758,11.0455,11.0531,531400.0
2012-04-09 12:25:00,14.59,14.62,14.58,14.62,782600.0,11.0531,11.0758,11.0455,11.0758,782600.0
2012-04-09 12:30:00,14.62,14.63,14.62,14.63,121000.0,11.0758,11.0834,11.0758,11.0834,121000.0
2012-04-09 12:35:00,14.63,14.65,14.63,14.64,159800.0,11.0834,11.0985,11.0834,11.091,159800.0
2012-04-09 12:40:00,14.65,14.65,14.64,14.65,66400.0,11.0985,11.0985,11.091,11.0985,66400.0
2012-04-09 12:45:00,14.65,14.67,14.65,14.67,93000.0,11.0985,11.1137,11.0985,11.1137,93000.0
2012-04-09 12:50:00,14.66,14.67,14.65,14.65,61400.0,11.1061,11.1137,11.0985,11.0985,61400.0
2012-04-09 12:55:00,14.65,14.66,14.65,14.66,112000.0,11.0985,11.1061,11.0985,11.1061,112000.0
2012-04-09 13:00:00,14.65,14.67,14.65,14.67,272000.0,11.0985,11.1137,11.0985,11.1137,272000.0
2012-04-09 13:05:00,14.67,14.67,14.66,14.67,130600.0,11.1137,11.1137,11.1061,11.1137,130600.0
2012-04-09 13:10:00,14.67,14.68,14.66,14.68,108000.0,11.1137,11.1213,11.1061,11.1213,108000.0
2012-04-09 13:15:00,14.68,14.68,14.67,14.68,144400.0,11.1213,11.1213,11.1137,11.1213,144400.0
2012-04-09 13:20:00,14.68,14.68,14.68,14.68,224600.0,11.1213,11.1213,11.1213,11.1213,224600.0
2012-04-09 13:25:00,14.68,14.68,14.67,14.67,78200.0,11.1213,11.1213,11.1137,11.1137,78200.0
2012-04-09 13:30:00,14.67,14.68,14.67,14.67,189600.0,11.1137,11.1213,11.1137,11.1137,189600.0
2012-04-09 13:35:00,14.67,14.68,14.67,14.68,137800.0,11.1137,11.1213,11.1137,11.1213,137800.0
2012-04-09 13:40:00,14.69,14.69,14.68,14.69,263400.0,11.1288,11.1288,11.1213,11.1288,263400.0
2012-04-09 13:45:00,14.69,14.7,14.68,14.7,144200.0,11.1288,11.1364,11.1213,11.1364,144200.0
2012-04-09 13:50:00,14.69,14.71,14.69,14.7,283800.0,11.1288,11.144,11.1288,11.1364,283800.0
2012-04-09 13:55:00,14.7,14.72,14.7,14.71,190800.0,11.1364,11.1516,11.1364,11.144,190800.0
2012-04-09 14:00:00,14.72,14.72,14.7,14.7,140800.0,11.1516,11.1516,11.1364,11.1364,140800.0
2012-04-09 14:05:00,14.7,14.7,14.69,14.7,199200.0,11.1364,11.1364,11.1288,11.1364,199200.0
2012-04-09 14:10:00,14.7,14.7,14.69,14.7,141800.0,11.1364,11.1364,11.1288,11.1364,141800.0
2012-04-09 14:15:00,14.7,14.71,14.69,14.7,255400.0,11.1364,11.144,11.1288,11.1364,255400.0
2012-04-09 14:20:00,14.7,14.7,14.7,14.7,121200.0,11.1364,11.1364,11.1364,11.1364,121200.0
2012-04-09 14:25:00,14.7,14.7,14.68,14.69,302200.0,11.1364,11.1364,11.1213,11.1288,302200.0
2012-04-09 14:30:00,14.69,14.69,14.67,14.68,284200.0,11.1288,11.1288,11.1137,11.1213,284200.0
2012-04-09 14:35:00,14.68,14.7,14.68,14.69,205800.0,11.1213,11.1364,11.1213,11.1288,205800.0
2012-04-09 14:40:00,14.69,14.7,14.68,14.69,215000.0,11.1288,11.1364,11.1213,11.1288,215000.0
2012-04-09 14:45:00,14.69,14.7,14.69,14.7,104000.0,11.1288,11.1364,11.1288,11.1364,104000.0
2012-04-09 14:50:00,14.7,14.71,14.7,14.7,129800.0,11.1364,11.144,11.1364,11.1364,129800.0
2012-04-09 14:55:00,14.7,14.71,14.68,14.68,177600.0,11.1364,11.144,11.1213,11.1213,177600.0
2012-04-09 15:00:00,14.68,14.7,14.68,14.69,255800.0,11.1213,11.1364,11.1213,11.1288,255800.0
2012-04-09 15:05:00,14.7,14.7,14.68,14.68,304600.0,11.1364,11.1364,11.1213,11.1213,304600.0
2012-04-09 15:10:00,14.68,14.69,14.68,14.69,145200.0,11.1213,11.1288,11.1213,11.1288,145200.0
2012-04-09 15:15:00,14.69,14.7,14.68,14.69,285000.0,11.1288,11.1364,11.1213,11.1288,285000.0
2012-04-09 15:20:00,14.69,14.69,14.68,14.69,189600.0,11.1288,11.1288,11.1213,11.1288,189600.0
2012-04-09 15:25:00,14.69,14.69,14.67,14.67,206600.0,11.1288,11.1288,11.1137,11.1137,206600.0
2012-04-09 15:30:00,14.67,14.68,14.65,14.67,221200.0,11.1137,11.1213,11.0985,11.1137,221200.0
2012-04-09 15:35:00,14.67,14.68,14.65,14.67,305000.0,11.1137,11.1213,11.0985,11.1137,305000.0
2012-04-09 15:40:00,14.67,14.68,14.66,14.68,355400.0,11.1137,11.1213,11.1061,11.1213,355400.0
2012-04-09 15:45:00,14.68,14.68,14.65,14.66,381800.0,11.1213,11.1213,11.0985,11.1061,381800.0
2012-04-09 15:50:00,14.66,14.69,14.66,14.69,708800.0,11.1061,11.1288,11.1061,11.1288,708800.0
2012-04-09 15:55:00,14.68,14.69,14.66,14.67,1561800.0,11.1213,11.1288,11.1061,11.1137,1561800.0
2012-04-10 09:30:00,14.6,14.6,14.56,14.59,491600.0,11.0607,11.0607,11.0304,11.0531,491600.0
2012-04-10 09:35:00,14.59,14.6,14.57,14.6,118800.0,11.0531,11.0607,11.0379,11.0607,118800.0
2012-04-10 09:40:00,14.6,14.6,14.54,14.54,368800.0,11.0607,11.0607,11.0152,11.0152,368800.0
2012-04-10 09:45:00,14.54,14.58,14.54,14.56,199600.0,11.0152,11.0455,11.0152,11.0304,199600.0
2012-04-10 09:50:00,14.56,14.59,14.56,14.58,72600.0,11.0304,11.0531,11.0304,11.0455,72600.0
2012-04-10 09:55:00,14.57,14.59,14.57,14.58,80200.0,11.0379,11.0531,11.0379,11.0455,80200.0
2012-04-10 10:00:00,14.58,14.61,14.56,14.56,618600.0,11.0455,11.0682,11.0304,11.0304,618600.0
2012-04-10 10:05:00,14.56,14.56,14.53,14.54,369000.0,11.0304,11.0304,11.0076,11.0152,369000.0
2012-04-10 10:10:00,14.54,14.55,14.53,14.54,108600.0,11.0152,11.0228,11.0076,11.0152,108600.0
2012-04-10 10:15:00,14.53,14.55,14.53,14.54,78800.0,11.0076,11.0228,11.0076,11.0152,78800.0
2012-04-10 10:20:00,14.54,14.56,14.53,14.54,116600.0,11.0152,11.0304,11.0076,11.0152,116600.0
2012-04-10 10:25:00,14.53,14.55,14.53,14.55,43400.0,11.0076,11.0228,11.0076,11.0228,43400.0
2012-04-10 10:30:00,14.55,14.57,14.55,14.56,227600.0,11.0228,11.0379,11.0228,11.0304,227600.0
2012-04-10 10:35:00,14.56,14.57,14.56,14.56,87000.0,11.0304,11.0379,11.0304,11.0304,87000.0
2012-04-10 10:40:00,14.56,14.57,14.56,14.56,43800.0,11.0304,11.0379,11.0304,11.0304,43800.0
2012-04-10 10:45:00,14.56,14.59,14.56,14.58,273400.0,11.0304,11.0531,11.0304,11.0455,273400.0
2012-04-10 10:50:00,14.59,14.59,14.57,14.58,249000.0,11.0531,11.0531,11.0379,11.0455,249000.0
2012-04-10 10:55:00,14.58,14.59,14.56,14.56,213200.0,11.0455,11.0531,11.0304,11.0304,213200.0
2012-04-10 11:00:00,14.56,14.59,14.56,14.58,182400.0,11.0304,11.0531,11.0304,11.0455,182400.0
2012-04-10 11:05:00,14.59,14.59,14.58,14.59,117600.0,11.0531,11.0531,11.0455,11.0531,117600.0
2012-04-10 11:10:00,14.59,14.6,14.55,14.55,301400.0,11.0531,11.0607,11.0228,11.0228,301400.0
2012-04-10 11:15:00,14.55,14.56,14.54,14.54,124000.0,11.0228,11.0304,11.0152,11.0152,124000.0
2012-04-10 11:20:00,14.55,14.55,14.54,14.55,124000.0,11.0228,11.0228,11.0152,11.0228,124000.0
2012-04-10 11:25:00,14.55,14.57,14.55,14.56,217600.0,11.0228,11.0379,11.0228,11.0304,217600.0
2012-04-10 11:30:00,14.56,14.58,14.56,14.56,157600.0,11.0304,11.0455,11.0304,11.0304,157600.0
2012-04-10 11:35:00,14.57,14.57,14.54,14.55,185600.0,11.0379,11.0379,11.0152,11.0228,185600.0
2012-04-10 11:40:00,14.55,14.55,14.54,14.55,208200.0,11.0228,11.0228,11.0152,11.0228,208200.0
2012-04-10 11:45:00,14.55,14.55,14.52,14.53,266600.0,11.0228,11.0228,11.0001,11.0076,266600.0
2012-04-10 11:50:00,14.53,14.53,14.49,14.5,628600.0,11.0076,11.0076,10.9773,10.9849,628600.0
2012-04-10 11:55:00,14.5,14.52,14.5,14.52,135600.0,10.9849,11.0001,10.9849,11.0001,135600.0
2012-04-10 12:00:00,14.52,14.53,14.52,14.52,157000.0,11.0001,11.0076,11.0001,11.0001,157000.0
2012-04-10 12:05:00,14.52,14.52,14.47,14.47,220200.0,11.0001,11.0001,10.9622,10.9622,220200.0
2012-04-10 12:10:00,14.47,14.47,14.43,14.44,358800.0,10.9622,10.9622,10.9319,10.9394,358800.0
2012-04-10 12:15:00,14.44,14.46,14.43,14.46,437200.0,10.9394,10.9546,10.9319,10.9546,437200.0
2012-04-10 12:20:00,14.46,14.46,14.41,14.41,364000.0,10.9546,10.9546,10.9167,10.9167,364000.0
2012-04-10 12:25:00,14.42,14.43,14.41,14.42,129800.0,10.9243,10.9319,10.9167,10.9243,129800.0
2012-04-10 12:30:00,14.42,14.42,14.4,14.4,231800.0,10.9243,10.9243,10.9091,10.9091,231800.0
2012-04-10 12:35:00,14.4,14.41,14.38,14.4,183600.0,10.9091,10.9167,10.894,10.9091,183600.0
2012-04-10 12:40:00,14.4,14.41,14.4,14.41,41200.0,10.9091,10.9167,10.9091,10.9167,41200.0
2012-04-10 12:45:00,14.41,14.41,14.38,14.38,213400.0,10.9167,10.9167,10.894,10.894,213400.0
2012-04-10 12:50:00,14.38,14.39,14.37,14.38,193600.0,10.894,10.9016,10.8864,10.894,193600.0
2012-04-10 12:55:00,14.38,14.4,14.38,14.4,213200.0,10.894,10.9091,10.894,10.9091,213200.0
2012-04-10 13:00:00,14.4,14.4,14.37,14.37,197000.0,10.9091,10.9091,10.8864,10.8864,197000.0
2012-04-10 13:05:00,14.37,14.37,14.35,14.36,163800.0,10.8864,10.8864,10.8713,10.8788,163800.0
2012-04-10 13:10:00,14.36,14.36,14.34,14.36,225200.0,10.8788,10.8788,10.8637,10.8788,225200.0
2012-04-10 13:15:00,14.36,14.36,14.31,14.32,338400.0,10.8788,10.8788,10.841,10.8485,338400.0
2012-04-10 13:20:00,14.31,14.34,14.31,14.33,213600.0,10.841,10.8637,10.841,10.8561,213600.0
2012-04-10 13:25:00,14.33,14.34,14.33,14.34,174800.0,10.8561,10.8637,10.8561,10.8637,174800.0
2012-04-10 13:30:00,14.34,14.35,14.34,14.35,188000.0,10.8637,10.8713,10.8637,10.8713,188000.0
2012-04-10 13:35:00,14.35,14.37,14.34,14.36,347600.0,10.8713,10.8864,10.8637,10.8788,347600.0
2012-04-10 13:40:00,14.36,14.38,14.35,14.36,425000.0,10.8788,10.894,10.8713,10.8788,425000.0
2012-04-10 13:45:00,14.36,14.38,14.36,14.37,115000.0,10.8788,10.894,10.8788,10.8864,115000.0
2012-04-10 13:50:00,14.37,14.37,14.36,14.36,252600.0,10.8864,10.8864,10.8788,10.8788,252600.0
2012-04-10 13:55:00,14.36,14.37,14.36,14.37,255400.0,10.8788,10.8864,10.8788,10.8864,255400.0
2012-04-10 14:00:00,14.37,14.38,14.35,14.35,217600.0,10.8864,10.894,10.8713,10.8713,217600.0
2012-04-10 14:05:00,14.35,14.36,14.35,14.36,165000.0,10.8713,10.8788,10.8713,10.8788,165000.0
2012-04-10 14:10:00,14.36,14.37,14.35,14.37,126600.0,10.8788,10.8864,10.8713,10.8864,126600.0
2012-04-10 14:15:00,14.36,14.37,14.31,14.33,396000.0,10.8788,10.8864,10.841,10.8561,396000.0
2012-04-10 14:20:00,14.33,14.33,14.3,14.31,204600.0,10.8561,10.8561,10.8334,10.841,204600.0
2012-04-10 14:25:00,14.31,14.33,14.31,14.33,183200.0,10.841,10.8561,10.841,10.8561,183200.0
2012-04-10 14:30:00,14.33,14.34,14.29,14.31,286800.0,10.8561,10.8637,10.8258,10.841,286800.0
2012-04-10 14:35:00,14.3,14.32,14.28,14.29,255000.0,10.8334,10.8485,10.8182,10.8258,255000.0
2012-04-10 14:40:00,14.29,14.33,14.29,14.31,250400.0,10.8258,10.8561,10.8258,10.841,250400.0
2012-04-10 14:45:00,14.32,14.35,14.31,14.35,199200.0,10.8485,10.8713,10.841,10.8713,199200.0
2012-04-10 14:50:00,14.35,14.36,14.34,14.36,155400.0,10.8713,10.8788,10.8637,10.8788,155400.0
2012-04-10 14:55:00,14.36,14.36,14.34,14.34,161200.0,10.8788,10.8788,10.8637,10.8637,161200.0
2012-04-10 15:00:00,14.34,14.34,14.31,14.31,222800.0,10.8637,10.8637,10.841,10.841,222800.0
2012-04-10 15:05:00,14.31,14.32,14.29,14.31,438800.0,10.841,10.8485,10.8258,10.841,438800.0
2012-04-10 15:10:00,14.31,14.31,14.28,14.28,217600.0,10.841,10.841,10.8182,10.8182,217600.0
2012-04-10 15:15:00,14.28,14.29,14.27,14.29,633400.0,10.8182,10.8258,10.8107,10.8258,633400.0
2012-04-10 15:20:00,14.29,14.31,14.28,14.3,343600.0,10.8258,10.841,10.8182,10.8334,343600.0
2012-04-10 15:25:00,14.3,14.31,14.29,14.3,286200.0,10.8334,10.841,10.8258,10.8334,286200.0
2012-04-10 15:30:00,14.3,14.32,14.29,14.31,254600.0,10.8334,10.8485,10.8258,10.841,254600.0
2012-04-10 15:35:00,14.31,14.34,14.31,14.33,486000.0,10.841,10.8637,10.841,10.8561,486000.0
2012-04-10 15:40:00,14.33,14.33,14.31,14.32,443600.0,10.8561,10.8561,10.841,10.8485,443600.0
2012-04-10 15:45:00,14.32,14.34,14.31,14.33,526000.0,10.8485,10.8637,10.841,10.8561,526000.0
2012-04-10 15:50:00,14.33,14.35,14.33,14.35,613600.0,10.8561,10.8713,10.8561,10.8713,613600.0
2012-04-10 15:55:00,14.34,14.35,14.31,14.32,1930800.0,10.8637,10.8713,10.841,10.8485,1930800.0
2012-04-11 09:30:00,14.44,14.44,14.37,14.43,355000.0,10.9394,10.9394,10.8864,10.9319,355000.0
2012-04-11 09:35:00,14.43,14.47,14.4,14.43,263400.0,10.9319,10.9622,10.9091,10.9319,263400.0
2012-04-11 09:40:00,14.44,14.51,14.43,14.49,263800.0,10.9394,10.9925,10.9319,10.9773,263800.0
2012-04-11 09:45:00,14.49,14.5,14.47,14.5,115800.0,10.9773,10.9849,10.9622,10.9849,115800.0
2012-04-11 09:50:00,14.5,14.52,14.49,14.5,148600.0,10.9849,11.0001,10.9773,10.9849,148600.0
2012-04-11 09:55:00,14.5,14.53,14.5,14.52,73600.0,10.9849,11.0076,10.9849,11.0001,73600.0
2012-04-11 10:00:00,14.52,14.54,14.51,14.54,249400.0,11.0001,11.0152,10.9925,11.0152,249400.0
2012-04-11 10:05:00,14.54,14.54,14.51,14.52,107400.0,11.0152,11.0152,10.9925,11.0001,107400.0
2012-04-11 10:10:00,14.52,14.53,14.51,14.53,101400.0,11.0001,11.0076,10.9925,11.0076,101400.0
2012-04-11 10:15:00,14.53,14.54,14.52,14.54,127200.0,11.0076,11.0152,11.0001,11.0152,127200.0
2012-04-11 10:20:00,14.54,14.54,14.52,14.53,101800.0,11.0152,11.0152,11.0001,11.0076,101800.0
2012-04-11 10:25:00,14.53,14.53,14.51,14.51,77800.0,11.0076,11.0076,10.9925,10.9925,77800.0
2012-04-11 10:30:00,14.51,14.54,14.51,14.53,146000.0,10.9925,11.0152,10.9925,11.0076,146000.0
2012-04-11 10:35:00,14.54,14.54,14.52,14.53,107400.0,11.0152,11.0152,11.0001,11.0076,107400.0
2012-04-11 10:40:00,14.53,14.53,14.5,14.52,138600.0,11.0076,11.0076,10.9849,11.0001,138600.0
2012-04-11 10:45:00,14.51,14.51,14.49,14.49,95800.0,10.9925,10.9925,10.9773,10.9773,95800.0
2012-04-11 10:50:00,14.49,14.51,14.48,14.48,69000.0,10.9773,10.9925,10.9697,10.9697,69000.0
2012-04-11 10:55:00,14.48,14.49,14.47,14.49,85600.0,10.9697,10.9773,10.9622,10.9773,85600.0
2012-04-11 11:00:00,14.49,14.49,14.48,14.49,88600.0,10.9773,10.9773,10.9697,10.9773,88600.0
2012-04-11 11:05:00,14.49,14.49,14.47,14.48,80400.0,10.9773,10.9773,10.9622,10.9697,80400.0
2012-04-11 11:10:00,14.48,14.48,14.46,14.47,82600.0,10.9697,10.9697,10.9546,10.9622,82600.0
2012-04-11 11:15:00,14.47,14.47,14.46,14.46,56200.0,10.9622,10.9622,10.9546,10.9546,56200.0
2012-04-11 11:20:00,14.46,14.46,14.45,14.45,369400.0,10.9546,10.9546,10.947,10.947,369400.0
2012-04-11 11:25:00,14.45,14.45,14.43,14.43,187800.0,10.947,10.947,10.9319,10.9319,187800.0
2012-04-11 11:30:00,14.43,14.45,14.43,14.45,93200.0,10.9319,10.947,10.9319,10.947,93200.0
2012-04-11 11:35:00,14.45,14.45,14.42,14.43,173600.0,10.947,10.947,10.9243,10.9319,173600.0
2012-04-11 11:40:00,14.43,14.43,14.42,14.43,63600.0,10.9319,10.9319,10.9243,10.9319,63600.0
2012-04-11 11:45:00,14.43,14.44,14.42,14.44,943200.0,10.9319,10.9394,10.9243,10.9394,943200.0
2012-04-11 11:50:00,14.44,14.46,14.44,14.45,389200.0,10.9394,10.9546,10.9394,10.947,389200.0
2012-04-11 11:55:00,14.45,14.47,14.45,14.47,523200.0,10.947,10.9622,10.947,10.9622,523200.0
2012-04-11 12:00:00,14.47,14.47,14.45,14.46,625600.0,10.9622,10.9622,10.947,10.9546,625600.0
2012-04-11 12:05:00,14.46,14.47,14.46,14.47,479600.0,10.9546,10.9622,10.9546,10.9622,479600.0
2012-04-11 12:10:00,14.47,14.49,14.46,14.48,120200.0,10.9622,10.9773,10.9546,10.9697,120200.0
2012-04-11 12:15:00,14.49,14.5,14.48,14.49,142800.0,10.9773,10.9849,10.9697,10.9773,142800.0
2012-04-11 12:20:00,14.49,14.49,14.49,14.49,132400.0,10.9773,10.9773,10.9773,10.9773,132400.0
2012-04-11 12:25:00,14.49,14.5,14.49,14.49,60000.0,10.9773,10.9849,10.9773,10.9773,60000.0
2012-04-11 12:30:00,14.49,14.5,14.49,14.49,44600.0,10.9773,10.9849,10.9773,10.9773,44600.0
2012-04-11 12:35:00,14.49,14.49,14.49,14.49,39600.0,10.9773,10.9773,10.9773,10.9773,39600.0
2012-04-11 12:40:00,14.49,14.51,14.49,14.51,83200.0,10.9773,10.9925,10.9773,10.9925,83200.0
2012-04-11 12:45:00,14.51,14.52,14.51,14.52,31000.0,10.9925,11.0001,10.9925,11.0001,31000.0
2012-04-11 12:50:00,14.52,14.54,14.52,14.54,213200.0,11.0001,11.0152,11.0001,11.0152,213200.0
2012-04-11 12:55:00,14.54,14.54,14.53,14.54,37400.0,11.0152,11.0152,11.0076,11.0152,37400.0
2012-04-11 13:00:00,14.54,14.54,14.53,14.54,111600.0,11.0152,11.0152,11.0076,11.0152,111600.0
2012-04-11 13:05:00,14.54,14.54,14.53,14.53,108400.0,11.0152,11.0152,11.0076,11.0076,108400.0
2012-04-11 13:10:00,14.53,14.53,14.51,14.52,49600.0,11.0076,11.0076,10.9925,11.0001,49600.0
2012-04-11 13:15:00,14.52,14.52,14.51,14.51,30600.0,11.0001,11.0001,10.9925,10.9925,30600.0
2012-04-11 13:20:00,14.51,14.52,14.5,14.51,97800.0,10.9925,11.0001,10.9849,10.9925,97800.0
2012-04-11 13:25:00,14.51,14.51,14.5,14.51,25000.0,10.9925,10.9925,10.9849,10.9925,25000.0
2012-04-11 13:30:00,14.51,14.51,14.48,14.49,127800.0,10.9925,10.9925,10.9697,10.9773,127800.0
2012-04-11 13:35:00,14.49,14.51,14.49,14.5,96800.0,10.9773,10.9925,10.9773,10.9849,96800.0
2012-04-11 13:40:00,14.49,14.52,14.49,14.52,104600.0,10.9773,11.0001,10.9773,11.0001,104600.0
2012-04-11 13:45:00,14.52,14.52,14.51,14.52,94400.0,11.0001,11.0001,10.9925,11.0001,94400.0
2012-04-11 13:50:00,14.52,14.54,14.51,14.53,104400.0,11.0001,11.0152,10.9925,11.0076,104400.0
2012-04-11 13:55:00,14.53,14.53,14.53,14.53,26800.0,11.0076,11.0076,11.0076,11.0076,26800.0
2012-04-11 14:00:00,14.53,14.53,14.51,14.51,98600.0,11.0076,11.0076,10.9925,10.9925,98600.0
2012-04-11 14:05:00,14.52,14.52,14.49,14.51,77600.0,11.0001,11.0001,10.9773,10.9925,77600.0
2012-04-11 14:10:00,14.52,14.52,14.49,14.51,137400.0,11.0001,11.0001,10.9773,10.9925,137400.0
2012-04-11 14:15:00,14.51,14.51,14.5,14.51,72600.0,10.9925,10.9925,10.9849,10.9925,72600.0
2012-04-11 14:20:00,14.51,14.51,14.49,14.49,154600.0,10.9925,10.9925,10.9773,10.9773,154600.0
2012-04-11 14:25:00,14.49,14.5,14.49,14.49,265600.0,10.9773,10.9849,10.9773,10.9773,265600.0
2012-04-11 14:30:00,14.5,14.5,14.46,14.46,302600.0,10.9849,10.9849,10.9546,10.9546,302600.0
2012-04-11 14:35:00,14.46,14.47,14.46,14.47,122000.0,10.9546,10.9622,10.9546,10.9622,122000.0
2012-04-11 14:40:00,14.47,14.47,14.46,14.46,83600.0,10.9622,10.9622,10.9546,10.9546,83600.0
2012-04-11 14:45:00,14.46,14.47,14.46,14.47,128400.0,10.9546,10.9622,10.9546,10.9622,128400.0
2012-04-11 14:50:00,14.47,14.47,14.46,14.47,56600.0,10.9622,10.9622,10.9546,10.9622,56600.0
2012-04-11 14:55:00,14.47,14.49,14.47,14.47,147800.0,10.9622,10.9773,10.9622,10.9622,147800.0
2012-04-11 15:00:00,14.47,14.48,14.47,14.47,69000.0,10.9622,10.9697,10.9622,10.9622,69000.0
2012-04-11 15:05:00,14.47,14.48,14.47,14.47,108000.0,10.9622,10.9697,10.9622,10.9622,108000.0
2012-04-11 15:10:00,14.47,14.48,14.47,14.48,438200.0,10.9622,10.9697,10.9622,10.9697,438200.0
2012-04-11 15:15:00,14.47,14.49,14.47,14.48,316600.0,10.9622,10.9773,10.9622,10.9697,316600.0
2012-04-11 15:20:00,14.48,14.49,14.47,14.47,241000.0,10.9697,10.9773,10.9622,10.9622,241000.0
2012-04-11 15:25:00,14.47,14.49,14.47,14.49,145000.0,10.9622,10.9773,10.9622,10.9773,145000.0
2012-04-11 15:30:00,14.49,14.49,14.49,14.49,110200.0,10.9773,10.9773,10.9773,10.9773,110200.0
2012-04-11 15:35:00,14.49,14.49,14.48,14.49,314200.0,10.9773,10.9773,10.9697,10.9773,314200.0
2012-04-11 15:40:00,14.49,14.49,14.47,14.47,270000.0,10.9773,10.9773,10.9622,10.9622,270000.0
2012-04-11 15:45:00,14.47,14.49,14.47,14.49,323000.0,10.9622,10.9773,10.9622,10.9773,323000.0
2012-04-11 15:50:00,14.48,14.49,14.45,14.49,543400.0,10.9697,10.9773,10.947,10.9773,543400.0
2012-04-11 15:55:00,14.48,14.5,14.47,14.47,1787000.0,10.9697,10.9849,10.9622,10.9622,1787000.0
2012-04-12 09:30:00,14.53,14.54,14.47,14.54,321600.0,11.0076,11.0152,10.9622,11.0152,321600.0
2012-04-12 09:35:00,14.54,14.57,14.53,14.55,318800.0,11.0152,11.0379,11.0076,11.0228,318800.0
2012-04-12 09:40:00,14.55,14.58,14.54,14.57,203400.0,11.0228,11.0455,11.0152,11.0379,203400.0
2012-04-12 09:45:00,14.57,14.61,14.56,14.6,229600.0,11.0379,11.0682,11.0304,11.0607,229600.0
2012-04-12 09:50:00,14.6,14.64,14.6,14.64,209000.0,11.0607,11.091,11.0607,11.091,209000.0
2012-04-12 09:55:00,14.64,14.69,14.64,14.68,568600.0,11.091,11.1288,11.091,11.1213,568600.0
2012-04-12 10:00:00,14.68,14.69,14.67,14.68,459600.0,11.1213,11.1288,11.1137,11.1213,459600.0
2012-04-12 10:05:00,14.68,14.7,14.68,14.68,475400.0,11.1213,11.1364,11.1213,11.1213,475400.0
2012-04-12 10:10:00,14.67,14.7,14.67,14.7,151200.0,11.1137,11.1364,11.1137,11.1364,151200.0
2012-04-12 10:15:00,14.7,14.7,14.69,14.69,217600.0,11.1364,11.1364,11.1288,11.1288,217600.0
2012-04-12 10:20:00,14.69,14.69,14.66,14.67,217000.0,11.1288,11.1288,11.1061,11.1137,217000.0
2012-04-12 10:25:00,14.67,14.7,14.67,14.68,406600.0,11.1137,11.1364,11.1137,11.1213,406600.0
2012-04-12 10:30:00,14.68,14.72,14.68,14.72,2418600.0,11.1213,11.1516,11.1213,11.1516,2418600.0
2012-04-12 10:35:00,14.72,14.74,14.72,14.72,389200.0,11.1516,11.1667,11.1516,11.1516,389200.0
2012-04-12 10:40:00,14.72,14.73,14.72,14.72,108600.0,11.1516,11.1591,11.1516,11.1516,108600.0
2012-04-12 10:45:00,14.73,14.75,14.72,14.75,228800.0,11.1591,11.1743,11.1516,11.1743,228800.0
2012-04-12 10:50:00,14.74,14.75,14.73,14.73,184000.0,11.1667,11.1743,11.1591,11.1591,184000.0
2012-04-12 10:55:00,14.73,14.74,14.72,14.72,136800.0,11.1591,11.1667,11.1516,11.1516,136800.0
2012-04-12 11:00:00,14.72,14.74,14.72,14.74,133800.0,11.1516,11.1667,11.1516,11.1667,133800.0
2012-04-12 11:05:00,14.74,14.75,14.74,14.74,111400.0,11.1667,11.1743,11.1667,11.1667,111400.0
2012-04-12 11:10:00,14.74,14.76,14.74,14.74,186200.0,11.1667,11.1819,11.1667,11.1667,186200.0
2012-04-12 11:15:00,14.75,14.76,14.74,14.75,399800.0,11.1743,11.1819,11.1667,11.1743,399800.0
2012-04-12 11:20:00,14.75,14.76,14.74,14.76,807800.0,11.1743,11.1819,11.1667,11.1819,807800.0
2012-04-12 11:25:00,14.76,14.76,14.74,14.74,211800.0,11.1819,11.1819,11.1667,11.1667,211800.0
2012-04-12 11:30:00,14.74,14.75,14.74,14.74,48800.0,11.1667,11.1743,11.1667,11.1667,48800.0
2012-04-12 11:35:00,14.74,14.75,14.72,14.72,249000.0,11.1667,11.1743,11.1516,11.1516,249000.0
2012-04-12 11:40:00,14.72,14.74,14.72,14.74,70200.0,11.1516,11.1667,11.1516,11.1667,70200.0
2012-04-12 11:45:00,14.73,14.74,14.72,14.72,128800.0,11.1591,11.1667,11.1516,11.1516,128800.0
2012-04-12 11:50:00,14.72,14.72,14.69,14.69,155200.0,11.1516,11.1516,11.1288,11.1288,155200.0
2012-04-12 11:55:00,14.69,14.72,14.69,14.72,387200.0,11.1288,11.1516,11.1288,11.1516,387200.0
2012-04-12 12:00:00,14.72,14.73,14.71,14.71,187400.0,11.1516,11.1591,11.144,11.144,187400.0
2012-04-12 12:05:00,14.71,14.71,14.7,14.7,66600.0,11.144,11.144,11.1364,11.1364,66600.0
2012-04-12 12:10:00,14.7,14.7,14.7,14.7,69400.0,11.1364,11.1364,11.1364,11.1364,69400.0
2012-04-12 12:15:00,14.7,14.7,14.69,14.7,254400.0,11.1364,11.1364,11.1288,11.1364,254400.0
2012-04-12 12:20:00,14.69,14.71,14.69,14.7,84200.0,11.1288,11.144,11.1288,11.1364,84200.0
2012-04-12 12:25:00,14.71,14.72,14.7,14.72,220800.0,11.144,11.1516,11.1364,11.1516,220800.0
2012-04-12 12:30:00,14.72,14.72,14.72,14.72,76800.0,11.1516,11.1516,11.1516,11.1516,76800.0
2012-04-12 12:35:00,14.72,14.74,14.72,14.72,571600.0,11.1516,11.1667,11.1516,11.1516,571600.0
2012-04-12 12:40:00,14.73,14.76,14.73,14.73,372600.0,11.1591,11.1819,11.1591,11.1591,372600.0
2012-04-12 12:45:00,14.73,14.73,14.72,14.72,162000.0,11.1591,11.1591,11.1516,11.1516,162000.0
2012-04-12 12:50:00,14.72,14.74,14.72,14.74,73400.0,11.1516,11.1667,11.1516,11.1667,73400.0
2012-04-12 12:55:00,14.74,14.74,14.73,14.74,144200.0,11.1667,11.1667,11.1591,11.1667,144200.0
2012-04-12 13:00:00,14.74,14.75,14.73,14.74,209600.0,11.1667,11.1743,11.1591,11.1667,209600.0
2012-04-12 13:05:00,14.74,14.76,14.74,14.76,88600.0,11.1667,11.1819,11.1667,11.1819,88600.0
2012-04-12 13:10:00,14.75,14.76,14.75,14.76,67800.0,11.1743,11.1819,11.1743,11.1819,67800.0
2012-04-12 13:15:00,14.76,14.76,14.75,14.76,33800.0,11.1819,11.1819,11.1743,11.1819,33800.0
2012-04-12 13:20:00,14.75,14.76,14.74,14.74,94600.0,11.1743,11.1819,11.1667,11.1667,94600.0
2012-04-12 13:25:00,14.74,14.76,14.74,14.76,117400.0,11.1667,11.1819,11.1667,11.1819,117400.0
2012-04-12 13:30:00,14.76,14.76,14.76,14.76,25200.0,11.1819,11.1819,11.1819,11.1819,25200.0
2012-04-12 13:35:00,14.76,14.77,14.76,14.77,252000.0,11.1819,11.1894,11.1819,11.1894,252000.0
2012-04-12 13:40:00,14.77,14.77,14.76,14.76,59400.0,11.1894,11.1894,11.1819,11.1819,59400.0
2012-04-12 13:45:00,14.77,14.77,14.76,14.77,93600.0,11.1894,11.1894,11.1819,11.1894,93600.0
2012-04-12 13:50:00,14.77,14.77,14.77,14.77,137000.0,11.1894,11.1894,11.1894,11.1894,137000.0
2012-04-12 13:55:00,14.77,14.77,14.74,14.75,646000.0,11.1894,11.1894,11.1667,11.1743,646000.0
2012-04-12 14:00:00,14.75,14.76,14.74,14.76,174000.0,11.1743,11.1819,11.1667,11.1819,174000.0
2012-04-12 14:05:00,14.76,14.76,14.76,14.76,52600.0,11.1819,11.1819,11.1819,11.1819,52600.0
2012-04-12 14:10:00,14.76,14.77,14.76,14.76,55000.0,11.1819,11.1894,11.1819,11.1819,55000.0
2012-04-12 14:15:00,14.77,14.77,14.76,14.77,29400.0,11.1894,11.1894,11.1819,11.1894,29400.0
2012-04-12 14:20:00,14.76,14.78,14.76,14.78,162000.0,11.1819,11.197,11.1819,11.197,162000.0
2012-04-12 14:25:00,14.78,14.78,14.77,14.78,194200.0,11.197,11.197,11.1894,11.197,194200.0
2012-04-12 14:30:00,14.78,14.78,14.78,14.78,105600.0,11.197,11.197,11.197,11.197,105600.0
2012-04-12 14:35:00,14.78,14.79,14.78,14.79,123800.0,11.197,11.2046,11.197,11.2046,123800.0
2012-04-12 14:40:00,14.79,14.81,14.78,14.8,283400.0,11.2046,11.2197,11.197,11.2122,283400.0
2012-04-12 14:45:00,14.8,14.81,14.8,14.8,242000.0,11.2122,11.2197,11.2122,11.2122,242000.0
2012-04-12 14:50:00,14.8,14.81,14.8,14.81,142000.0,11.2122,11.2197,11.2122,11.2197,142000.0
2012-04-12 14:55:00,14.81,14.81,14.8,14.81,214800.0,11.2197,11.2197,11.2122,11.2197,214800.0
2012-04-12 15:00:00,14.8,14.81,14.8,14.8,199200.0,11.2122,11.2197,11.2122,11.2122,199200.0
2012-04-12 15:05:00,14.8,14.81,14.8,14.81,163400.0,11.2122,11.2197,11.2122,11.2197,163400.0
2012-04-12 15:10:00,14.81,14.81,14.8,14.8,100600.0,11.2197,11.2197,11.2122,11.2122,100600.0
2012-04-12 15:15:00,14.8,14.81,14.8,14.81,206400.0,11.2122,11.2197,11.2122,11.2197,206400.0
2012-04-12 15:20:00,14.81,14.83,14.81,14.83,907600.0,11.2197,11.2349,11.2197,11.2349,907600.0
2012-04-12 15:25:00,14.83,14.83,14.82,14.82,335200.0,11.2349,11.2349,11.2273,11.2273,335200.0
2012-04-12 15:30:00,14.83,14.83,14.82,14.83,115200.0,11.2349,11.2349,11.2273,11.2349,115200.0
2012-04-12 15:35:00,14.83,14.84,14.82,14.84,189000.0,11.2349,11.2425,11.2273,11.2425,189000.0
2012-04-12 15:40:00,14.84,14.85,14.83,14.84,704600.0,11.2425,11.2501,11.2349,11.2425,704600.0
2012-04-12 15:45:00,14.83,14.86,14.83,14.86,840800.0,11.2349,11.2576,11.2349,11.2576,840800.0
2012-04-12 15:50:00,14.86,14.88,14.86,14.88,1307200.0,11.2576,11.2728,11.2576,11.2728,1307200.0
2012-04-12 15:55:00,14.88,14.88,14.84,14.84,2774400.0,11.2728,11.2728,11.2425,11.2425,2774400.0
2012-04-13 09:30:00,14.82,14.86,14.79,14.84,479600.0,11.2273,11.2576,11.2046,11.2425,479600.0
2012-04-13 09:35:00,14.84,14.88,14.81,14.85,434400.0,11.2425,11.2728,11.2197,11.2501,434400.0
2012-04-13 09:40:00,14.84,14.86,14.81,14.82,352800.0,11.2425,11.2576,11.2197,11.2273,352800.0
2012-04-13 09:45:00,14.83,14.83,14.76,14.76,541600.0,11.2349,11.2349,11.1819,11.1819,541600.0
2012-04-13 09:50:00,14.76,14.79,14.75,14.78,262000.0,11.1819,11.2046,11.1743,11.197,262000.0
2012-04-13 09:55:00,14.79,14.8,14.75,14.77,256400.0,11.2046,11.2122,11.1743,11.1894,256400.0
2012-04-13 10:00:00,14.76,14.79,14.75,14.79,149400.0,11.1819,11.2046,11.1743,11.2046,149400.0
2012-04-13 10:05:00,14.79,14.8,14.78,14.8,186000.0,11.2046,11.2122,11.197,11.2122,186000.0
2012-04-13 10:10:00,14.79,14.83,14.79,14.82,262600.0,11.2046,11.2349,11.2046,11.2273,262600.0
2012-04-13 10:15:00,14.82,14.83,14.77,14.78,387200.0,11.2273,11.2349,11.1894,11.197,387200.0
2012-04-13 10:20:00,14.78,14.79,14.77,14.78,320200.0,11.197,11.2046,11.1894,11.197,320200.0
2012-04-13 10:25:00,14.78,14.81,14.77,14.81,276600.0,11.197,11.2197,11.1894,11.2197,276600.0
2012-04-13 10:30:00,14.81,14.81,14.8,14.81,207600.0,11.2197,11.2197,11.2122,11.2197,207600.0
2012-04-13 10:35:00,14.81,14.82,14.8,14.82,155000.0,11.2197,11.2273,11.2122,11.2273,155000.0
2012-04-13 10:40:00,14.81,14.82,14.8,14.81,261400.0,11.2197,11.2273,11.2122,11.2197,261400.0
2012-04-13 10:45:00,14.81,14.81,14.8,14.8,193000.0,11.2197,11.2197,11.2122,11.2122,193000.0
2012-04-13 10:50:00,14.8,14.82,14.8,14.82,311000.0,11.2122,11.2273,11.2122,11.2273,311000.0
2012-04-13 10:55:00,14.81,14.83,14.81,14.82,232400.0,11.2197,11.2349,11.2197,11.2273,232400.0
2012-04-13 11:00:00,14.83,14.86,14.82,14.85,393200.0,11.2349,11.2576,11.2273,11.2501,393200.0
2012-04-13 11:05:00,14.86,14.86,14.84,14.84,607600.0,11.2576,11.2576,11.2425,11.2425,607600.0
2012-04-13 11:10:00,14.85,14.85,14.79,14.81,504400.0,11.2501,11.2501,11.2046,11.2197,504400.0
2012-04-13 11:15:00,14.81,14.81,14.8,14.81,329000.0,11.2197,11.2197,11.2122,11.2197,329000.0
2012-04-13 11:20:00,14.81,14.85,14.81,14.84,236400.0,11.2197,11.2501,11.2197,11.2425,236400.0
2012-04-13 11:25:00,14.84,14.84,14.83,14.84,97200.0,11.2425,11.2425,11.2349,11.2425,97200.0
2012-04-13 11:30:00,14.84,14.86,14.83,14.86,483800.0,11.2425,11.2576,11.2349,11.2576,483800.0
2012-04-13 11:35:00,14.86,14.87,14.85,14.87,114800.0,11.2576,11.2652,11.2501,11.2652,114800.0
2012-04-13 11:40:00,14.87,14.88,14.87,14.87,132000.0,11.2652,11.2728,11.2652,11.2652,132000.0
2012-04-13 11:45:00,14.87,14.89,14.87,14.88,197200.0,11.2652,11.2804,11.2652,11.2728,197200.0
2012-04-13 11:50:00,14.88,14.88,14.87,14.88,282600.0,11.2728,11.2728,11.2652,11.2728,282600.0
2012-04-13 11:55:00,14.88,14.88,14.87,14.88,261000.0,11.2728,11.2728,11.2652,11.2728,261000.0
2012-04-13 12:00:00,14.88,14.88,14.87,14.87,241600.0,11.2728,11.2728,11.2652,11.2652,241600.0
2012-04-13 12:05:00,14.87,14.88,14.86,14.87,207000.0,11.2652,11.2728,11.2576,11.2652,207000.0
2012-04-13 12:10:00,14.86,14.86,14.84,14.85,524200.0,11.2576,11.2576,11.2425,11.2501,524200.0
2012-04-13 12:15:00,14.85,14.85,14.84,14.84,126200.0,11.2501,11.2501,11.2425,11.2425,126200.0
2012-04-13 12:20:00,14.84,14.85,14.84,14.85,76600.0,11.2425,11.2501,11.2425,11.2501,76600.0
2012-04-13 12:25:00,14.85,14.85,14.83,14.84,79000.0,11.2501,11.2501,11.2349,11.2425,79000.0
2012-04-13 12:30:00,14.84,14.84,14.84,14.84,82600.0,11.2425,11.2425,11.2425,11.2425,82600.0
2012-04-13 12:35:00,14.84,14.84,14.83,14.83,206000.0,11.2425,11.2425,11.2349,11.2349,206000.0
2012-04-13 12:40:00,14.83,14.84,14.83,14.83,275800.0,11.2349,11.2425,11.2349,11.2349,275800.0
2012-04-13 12:45:00,14.83,14.84,14.83,14.83,168000.0,11.2349,11.2425,11.2349,11.2349,168000.0
2012-04-13 12:50:00,14.84,14.84,14.83,14.84,115200.0,11.2425,11.2425,11.2349,11.2425,115200.0
2012-04-13 12:55:00,14.84,14.85,14.84,14.85,164000.0,11.2425,11.2501,11.2425,11.2501,164000.0
2012-04-13 13:00:00,14.85,14.85,14.84,14.85,133400.0,11.2501,11.2501,11.2425,11.2501,133400.0
2012-04-13 13:05:00,14.85,14.86,14.84,14.85,115200.0,11.2501,11.2576,11.2425,11.2501,115200.0
2012-04-13 13:10:00,14.86,14.86,14.86,14.86,73200.0,11.2576,11.2576,11.2576,11.2576,73200.0
2012-04-13 13:15:00,14.86,14.86,14.84,14.84,128200.0,11.2576,11.2576,11.2425,11.2425,128200.0
2012-04-13 13:20:00,14.84,14.85,14.84,14.85,107200.0,11.2425,11.2501,11.2425,11.2501,107200.0
2012-04-13 13:25:00,14.85,14.85,14.84,14.85,87200.0,11.2501,11.2501,11.2425,11.2501,87200.0
2012-04-13 13:30:00,14.85,14.85,14.84,14.84,56000.0,11.2501,11.2501,11.2425,11.2425,56000.0
2012-04-13 13:35:00,14.85,14.85,14.84,14.85,264800.0,11.2501,11.2501,11.2425,11.2501,264800.0
2012-04-13 13:40:00,14.85,14.86,14.85,14.86,146200.0,11.2501,11.2576,11.2501,11.2576,146200.0
2012-04-13 13:45:00,14.86,14.86,14.84,14.85,235000.0,11.2576,11.2576,11.2425,11.2501,235000.0
2012-04-13 13:50:00,14.85,14.85,14.84,14.84,385400.0,11.2501,11.2501,11.2425,11.2425,385400.0
2012-04-13 13:55:00,14.84,14.84,14.83,14.83,103800.0,11.2425,11.2425,11.2349,11.2349,103800.0
2012-04-13 14:00:00,14.83,14.83,14.8,14.81,217200.0,11.2349,11.2349,11.2122,11.2197,217200.0
2012-04-13 14:05:00,14.81,14.81,14.8,14.81,226600.0,11.2197,11.2197,11.2122,11.2197,226600.0
2012-04-13 14:10:00,14.81,14.82,14.81,14.82,166000.0,11.2197,11.2273,11.2197,11.2273,166000.0
2012-04-13 14:15:00,14.82,14.82,14.81,14.82,54600.0,11.2273,11.2273,11.2197,11.2273,54600.0
2012-04-13 14:20:00,14.82,14.83,14.81,14.83,153800.0,11.2273,11.2349,11.2197,11.2349,153800.0
2012-04-13 14:25:00,14.83,14.84,14.81,14.81,252800.0,11.2349,11.2425,11.2197,11.2197,252800.0
2012-04-13 14:30:00,14.81,14.82,14.81,14.82,74200.0,11.2197,11.2273,11.2197,11.2273,74200.0
2012-04-13 14:35:00,14.82,14.82,14.81,14.82,170400.0,11.2273,11.2273,11.2197,11.2273,170400.0
2012-04-13 14:40:00,14.82,14.83,14.81,14.82,128400.0,11.2273,11.2349,11.2197,11.2273,128400.0
2012-04-13 14:45:00,14.82,14.84,14.82,14.83,209400.0,11.2273,11.2425,11.2273,11.2349,209400.0
2012-04-13 14:50:00,14.83,14.84,14.82,14.83,230400.0,11.2349,11.2425,11.2273,11.2349,230400.0
2012-04-13 14:55:00,14.84,14.84,14.82,14.83,162200.0,11.2425,11.2425,11.2273,11.2349,162200.0
2012-04-13 15:00:00,14.83,14.84,14.83,14.84,182600.0,11.2349,11.2425,11.2349,11.2425,182600.0
2012-04-13 15:05:00,14.84,14.85,14.84,14.85,104000.0,11.2425,11.2501,11.2425,11.2501,104000.0
2012-04-13 15:10:00,14.84,14.87,14.84,14.85,289000.0,11.2425,11.2652,11.2425,11.2501,289000.0
2012-04-13 15:15:00,14.85,14.85,14.83,14.83,122400.0,11.2501,11.2501,11.2349,11.2349,122400.0
2012-04-13 15:20:00,14.84,14.84,14.83,14.83,88800.0,11.2425,11.2425,11.2349,11.2349,88800.0
2012-04-13 15:25:00,14.83,14.83,14.81,14.81,336800.0,11.2349,11.2349,11.2197,11.2197,336800.0
2012-04-13 15:30:00,14.82,14.84,14.81,14.81,330000.0,11.2273,11.2425,11.2197,11.2197,330000.0
2012-04-13 15:35:00,14.81,14.81,14.78,14.78,240200.0,11.2197,11.2197,11.197,11.197,240200.0
2012-04-13 15:40:00,14.78,14.79,14.78,14.79,261600.0,11.197,11.2046,11.197,11.2046,261600.0
2012-04-13 15:45:00,14.79,14.81,14.78,14.79,782800.0,11.2046,11.2197,11.197,11.2046,782800.0
2012-04-13 15:50:00,14.79,14.81,14.78,14.78,816800.0,11.2046,11.2197,11.197,11.197,816800.0
2012-04-13 15:55:00,14.79,14.8,14.74,14.75,1766800.0,11.2046,11.2122,11.1667,11.1743,1766800.0
2012-04-16 09:30:00,14.79,14.86,14.78,14.83,468800.0,11.2046,11.2576,11.197,11.2349,468800.0
2012-04-16 09:35:00,14.83,14.84,14.79,14.83,294200.0,11.2349,11.2425,11.2046,11.2349,294200.0
2012-04-16 09:40:00,14.83,14.86,14.81,14.85,466600.0,11.2349,11.2576,11.2197,11.2501,466600.0
2012-04-16 09:45:00,14.85,14.88,14.84,14.88,566200.0,11.2501,11.2728,11.2425,11.2728,566200.0
2012-04-16 09:50:00,14.88,14.88,14.84,14.85,436800.0,11.2728,11.2728,11.2425,11.2501,436800.0
2012-04-16 09:55:00,14.85,14.85,14.81,14.81,403600.0,11.2501,11.2501,11.2197,11.2197,403600.0
2012-04-16 10:00:00,14.81,14.82,14.78,14.81,429200.0,11.2197,11.2273,11.197,11.2197,429200.0
2012-04-16 10:05:00,14.81,14.84,14.81,14.82,303800.0,11.2197,11.2425,11.2197,11.2273,303800.0
2012-04-16 10:10:00,14.83,14.84,14.77,14.79,344000.0,11.2349,11.2425,11.1894,11.2046,344000.0
2012-04-16 10:15:00,14.79,14.79,14.75,14.79,585800.0,11.2046,11.2046,11.1743,11.2046,585800.0
2012-04-16 10:20:00,14.79,14.8,14.77,14.79,761200.0,11.2046,11.2122,11.1894,11.2046,761200.0
2012-04-16 10:25:00,14.79,14.81,14.78,14.81,277200.0,11.2046,11.2197,11.197,11.2197,277200.0
2012-04-16 10:30:00,14.81,14.84,14.8,14.82,428600.0,11.2197,11.2425,11.2122,11.2273,428600.0
2012-04-16 10:35:00,14.82,14.83,14.79,14.79,210600.0,11.2273,11.2349,11.2046,11.2046,210600.0
2012-04-16 10:40:00,14.79,14.81,14.79,14.79,142600.0,11.2046,11.2197,11.2046,11.2046,142600.0
2012-04-16 10:45:00,14.79,14.81,14.79,14.81,91400.0,11.2046,11.2197,11.2046,11.2197,91400.0
2012-04-16 10:50:00,14.81,14.81,14.8,14.81,143200.0,11.2197,11.2197,11.2122,11.2197,143200.0
2012-04-16 10:55:00,14.81,14.81,14.81,14.81,39400.0,11.2197,11.2197,11.2197,11.2197,39400.0
2012-04-16 11:00:00,14.81,14.81,14.8,14.81,99000.0,11.2197,11.2197,11.2122,11.2197,99000.0
2012-04-16 11:05:00,14.8,14.81,14.8,14.8,158800.0,11.2122,11.2197,11.2122,11.2122,158800.0
2012-04-16 11:10:00,14.81,14.83,14.8,14.8,142400.0,11.2197,11.2349,11.2122,11.2122,142400.0
2012-04-16 11:15:00,14.81,14.81,14.79,14.8,73800.0,11.2197,11.2197,11.2046,11.2122,73800.0
2012-04-16 11:20:00,14.8,14.81,14.8,14.8,68600.0,11.2122,11.2197,11.2122,11.2122,68600.0
2012-04-16 11:25:00,14.8,14.8,14.79,14.79,93800.0,11.2122,11.2122,11.2046,11.2046,93800.0
2012-04-16 11:30:00,14.79,14.8,14.77,14.78,95400.0,11.2046,11.2122,11.1894,11.197,95400.0
2012-04-16 11:35:00,14.78,14.8,14.77,14.8,129400.0,11.197,11.2122,11.1894,11.2122,129400.0
2012-04-16 11:40:00,14.8,14.81,14.79,14.8,81400.0,11.2122,11.2197,11.2046,11.2122,81400.0
2012-04-16 11:45:00,14.8,14.81,14.79,14.79,162200.0,11.2122,11.2197,11.2046,11.2046,162200.0
2012-04-16 11:50:00,14.79,14.8,14.78,14.78,93200.0,11.2046,11.2122,11.197,11.197,93200.0
2012-04-16 11:55:00,14.78,14.79,14.77,14.77,42600.0,11.197,11.2046,11.1894,11.1894,42600.0
2012-04-16 12:00:00,14.76,14.79,14.76,14.79,76600.0,11.1819,11.2046,11.1819,11.2046,76600.0
2012-04-16 12:05:00,14.79,14.8,14.79,14.79,47400.0,11.2046,11.2122,11.2046,11.2046,47400.0
2012-04-16 12:10:00,14.79,14.79,14.79,14.79,28000.0,11.2046,11.2046,11.2046,11.2046,28000.0
2012-04-16 12:15:00,14.79,14.8,14.77,14.77,68200.0,11.2046,11.2122,11.1894,11.1894,68200.0
2012-04-16 12:20:00,14.78,14.78,14.76,14.76,129400.0,11.197,11.197,11.1819,11.1819,129400.0
2012-04-16 12:25:00,14.76,14.79,14.76,14.78,420000.0,11.1819,11.2046,11.1819,11.197,420000.0
2012-04-16 12:30:00,14.78,14.79,14.76,14.76,331800.0,11.197,11.2046,11.1819,11.1819,331800.0
2012-04-16 12:35:00,14.77,14.77,14.74,14.75,137800.0,11.1894,11.1894,11.1667,11.1743,137800.0
2012-04-16 12:40:00,14.76,14.78,14.76,14.78,61400.0,11.1819,11.197,11.1819,11.197,61400.0
2012-04-16 12:45:00,14.78,14.79,14.77,14.78,48600.0,11.197,11.2046,11.1894,11.197,48600.0
2012-04-16 12:50:00,14.78,14.8,14.77,14.78,77200.0,11.197,11.2122,11.1894,11.197,77200.0
2012-04-16 12:55:00,14.78,14.81,14.77,14.81,113000.0,11.197,11.2197,11.1894,11.2197,113000.0
2012-04-16 13:00:00,14.81,14.82,14.8,14.81,89000.0,11.2197,11.2273,11.2122,11.2197,89000.0
2012-04-16 13:05:00,14.81,14.83,14.81,14.82,56400.0,11.2197,11.2349,11.2197,11.2273,56400.0
2012-04-16 13:10:00,14.81,14.82,14.81,14.82,54200.0,11.2197,11.2273,11.2197,11.2273,54200.0
2012-04-16 13:15:00,14.82,14.84,14.82,14.82,75000.0,11.2273,11.2425,11.2273,11.2273,75000.0
2012-04-16 13:20:00,14.82,14.83,14.81,14.81,25800.0,11.2273,11.2349,11.2197,11.2197,25800.0
2012-04-16 13:25:00,14.81,14.83,14.8,14.82,74200.0,11.2197,11.2349,11.2122,11.2273,74200.0
2012-04-16 13:30:00,14.82,14.84,14.82,14.84,37000.0,11.2273,11.2425,11.2273,11.2425,37000.0
2012-04-16 13:35:00,14.83,14.86,14.83,14.86,118400.0,11.2349,11.2576,11.2349,11.2576,118400.0
2012-04-16 13:40:00,14.85,14.88,14.85,14.88,122400.0,11.2501,11.2728,11.2501,11.2728,122400.0
2012-04-16 13:45:00,14.88,14.9,14.88,14.89,153200.0,11.2728,11.2879,11.2728,11.2804,153200.0
2012-04-16 13:50:00,14.89,14.9,14.88,14.88,120200.0,11.2804,11.2879,11.2728,11.2728,120200.0
2012-04-16 13:55:00,14.88,14.9,14.88,14.88,170600.0,11.2728,11.2879,11.2728,11.2728,170600.0
2012-04-16 14:00:00,14.88,14.88,14.87,14.87,131800.0,11.2728,11.2728,11.2652,11.2652,131800.0
2012-04-16 14:05:00,14.87,14.88,14.85,14.85,186000.0,11.2652,11.2728,11.2501,11.2501,186000.0
2012-04-16 14:10:00,14.85,14.87,14.85,14.87,89000.0,11.2501,11.2652,11.2501,11.2652,89000.0
2012-04-16 14:15:00,14.86,14.88,14.86,14.88,110200.0,11.2576,11.2728,11.2576,11.2728,110200.0
2012-04-16 14:20:00,14.88,14.9,14.88,14.88,126400.0,11.2728,11.2879,11.2728,11.2728,126400.0
2012-04-16 14:25:00,14.89,14.89,14.87,14.87,135000.0,11.2804,11.2804,11.2652,11.2652,135000.0
2012-04-16 14:30:00,14.87,14.9,14.87,14.9,228600.0,11.2652,11.2879,11.2652,11.2879,228600.0
2012-04-16 14:35:00,14.89,14.9,14.89,14.89,148000.0,11.2804,11.2879,11.2804,11.2804,148000.0
2012-04-16 14:40:00,14.89,14.9,14.88,14.89,150000.0,11.2804,11.2879,11.2728,11.2804,150000.0
2012-04-16 14:45:00,14.88,14.9,14.88,14.9,58200.0,11.2728,11.2879,11.2728,11.2879,58200.0
2012-04-16 14:50:00,14.9,14.9,14.89,14.89,153200.0,11.2879,11.2879,11.2804,11.2804,153200.0
2012-04-16 14:55:00,14.89,14.89,14.87,14.88,109400.0,11.2804,11.2804,11.2652,11.2728,109400.0
2012-04-16 15:00:00,14.88,14.88,14.86,14.86,141000.0,11.2728,11.2728,11.2576,11.2576,141000.0
2012-04-16 15:05:00,14.87,14.87,14.86,14.87,54200.0,11.2652,11.2652,11.2576,11.2652,54200.0
2012-04-16 15:10:00,14.86,14.9,14.86,14.9,222600.0,11.2576,11.2879,11.2576,11.2879,222600.0
2012-04-16 15:15:00,14.9,14.9,14.87,14.88,234600.0,11.2879,11.2879,11.2652,11.2728,234600.0
2012-04-16 15:20:00,14.88,14.89,14.88,14.88,167800.0,11.2728,11.2804,11.2728,11.2728,167800.0
2012-04-16 15:25:00,14.88,14.88,14.87,14.88,126600.0,11.2728,11.2728,11.2652,11.2728,126600.0
2012-04-16 15:30:00,14.88,14.89,14.88,14.89,161800.0,11.2728,11.2804,11.2728,11.2804,161800.0
2012-04-16 15:35:00,14.89,14.9,14.88,14.9,414400.0,11.2804,11.2879,11.2728,11.2879,414400.0
2012-04-16 15:40:00,14.9,14.92,14.89,14.9,387200.0,11.2879,11.3031,11.2804,11.2879,387200.0
2012-04-16 15:45:00,14.9,14.91,14.89,14.9,478400.0,11.2879,11.2955,11.2804,11.2879,478400.0
2012-04-16 15:50:00,14.9,14.9,14.88,14.89,533600.0,11.2879,11.2879,11.2728,11.2804,533600.0
2012-04-16 15:55:00,14.88,14.9,14.88,14.88,1715600.0,11.2728,11.2879,11.2728,11.2728,1715600.0
2012-04-17 09:30:00,14.94,14.96,14.91,14.94,640600.0,11.3182,11.3334,11.2955,11.3182,640600.0
2012-04-17 09:35:00,14.94,14.94,14.92,14.92,134400.0,11.3182,11.3182,11.3031,11.3031,134400.0
2012-04-17 09:40:00,14.92,14.93,14.9,14.91,280800.0,11.3031,11.3107,11.2879,11.2955,280800.0
2012-04-17 09:45:00,14.9,14.9,14.88,14.88,361200.0,11.2879,11.2879,11.2728,11.2728,361200.0
2012-04-17 09:50:00,14.88,14.9,14.88,14.88,216200.0,11.2728,11.2879,11.2728,11.2728,216200.0
2012-04-17 09:55:00,14.88,14.9,14.88,14.88,300400.0,11.2728,11.2879,11.2728,11.2728,300400.0
2012-04-17 10:00:00,14.88,14.89,14.86,14.86,116400.0,11.2728,11.2804,11.2576,11.2576,116400.0
2012-04-17 10:05:00,14.86,14.9,14.86,14.9,132400.0,11.2576,11.2879,11.2576,11.2879,132400.0
2012-04-17 10:10:00,14.89,14.89,14.87,14.88,149400.0,11.2804,11.2804,11.2652,11.2728,149400.0
2012-04-17 10:15:00,14.88,14.9,14.88,14.9,244000.0,11.2728,11.2879,11.2728,11.2879,244000.0
2012-04-17 10:20:00,14.9,14.9,14.9,14.9,111600.0,11.2879,11.2879,11.2879,11.2879,111600.0
2012-04-17 10:25:00,14.9,14.9,14.9,14.9,233000.0,11.2879,11.2879,11.2879,11.2879,233000.0
2012-04-17 10:30:00,14.9,14.91,14.9,14.9,112400.0,11.2879,11.2955,11.2879,11.2879,112400.0
2012-04-17 10:35:00,14.9,14.92,14.9,14.9,237400.0,11.2879,11.3031,11.2879,11.2879,237400.0
2012-04-17 10:40:00,14.9,14.93,14.9,14.92,212400.0,11.2879,11.3107,11.2879,11.3031,212400.0
2012-04-17 10:45:00,14.92,14.94,14.92,14.94,125600.0,11.3031,11.3182,11.3031,11.3182,125600.0
2012-04-17 10:50:00,14.94,14.95,14.94,14.95,73400.0,11.3182,11.3258,11.3182,11.3258,73400.0
2012-04-17 10:55:00,14.95,14.96,14.94,14.96,304400.0,11.3258,11.3334,11.3182,11.3334,304400.0
2012-04-17 11:00:00,14.96,14.99,14.96,14.99,440200.0,11.3334,11.3561,11.3334,11.3561,440200.0
2012-04-17 11:05:00,14.99,14.99,14.98,14.99,100200.0,11.3561,11.3561,11.3485,11.3561,100200.0
2012-04-17 11:10:00,14.99,15.0,14.99,14.99,176400.0,11.3561,11.3637,11.3561,11.3561,176400.0
2012-04-17 11:15:00,14.99,15.0,14.99,15.0,360000.0,11.3561,11.3637,11.3561,11.3637,360000.0
2012-04-17 11:20:00,15.0,15.02,15.0,15.02,806400.0,11.3637,11.3788,11.3637,11.3788,806400.0
2012-04-17 11:25:00,15.02,15.02,14.99,15.01,149000.0,11.3788,11.3788,11.3561,11.3713,149000.0
2012-04-17 11:30:00,15.01,15.01,14.98,14.98,138400.0,11.3713,11.3713,11.3485,11.3485,138400.0
2012-04-17 11:35:00,14.99,14.99,14.96,14.96,248400.0,11.3561,11.3561,11.3334,11.3334,248400.0
2012-04-17 11:40:00,14.96,14.96,14.95,14.95,144600.0,11.3334,11.3334,11.3258,11.3258,144600.0
2012-04-17 11:45:00,14.95,14.96,14.95,14.96,122600.0,11.3258,11.3334,11.3258,11.3334,122600.0
2012-04-17 11:50:00,14.96,14.97,14.96,14.97,48600.0,11.3334,11.341,11.3334,11.341,48600.0
2012-04-17 11:55:00,14.97,14.97,14.96,14.97,88400.0,11.341,11.341,11.3334,11.341,88400.0
2012-04-17 12:00:00,14.97,14.97,14.97,14.97,53800.0,11.341,11.341,11.341,11.341,53800.0
2012-04-17 12:05:00,14.97,14.98,14.97,14.97,226800.0,11.341,11.3485,11.341,11.341,226800.0
2012-04-17 12:10:00,14.97,14.99,14.97,14.97,72600.0,11.341,11.3561,11.341,11.341,72600.0
2012-04-17 12:15:00,14.97,14.99,14.97,14.99,66000.0,11.341,11.3561,11.341,11.3561,66000.0
2012-04-17 12:20:00,14.98,15.01,14.98,14.99,145200.0,11.3485,11.3713,11.3485,11.3561,145200.0
2012-04-17 12:25:00,14.99,15.01,14.98,15.0,75800.0,11.3561,11.3713,11.3485,11.3637,75800.0
2012-04-17 12:30:00,15.0,15.02,14.99,15.01,99800.0,11.3637,11.3788,11.3561,11.3713,99800.0
2012-04-17 12:35:00,15.01,15.02,15.01,15.02,82800.0,11.3713,11.3788,11.3713,11.3788,82800.0
2012-04-17 12:40:00,15.01,15.02,15.01,15.02,18000.0,11.3713,11.3788,11.3713,11.3788,18000.0
2012-04-17 12:45:00,15.02,15.02,15.01,15.02,76000.0,11.3788,11.3788,11.3713,11.3788,76000.0
2012-04-17 12:50:00,15.02,15.03,15.02,15.02,27800.0,11.3788,11.3864,11.3788,11.3788,27800.0
2012-04-17 12:55:00,15.02,15.03,15.02,15.03,57800.0,11.3788,11.3864,11.3788,11.3864,57800.0
2012-04-17 13:00:00,15.02,15.03,15.02,15.03,87200.0,11.3788,11.3864,11.3788,11.3864,87200.0
2012-04-17 13:05:00,15.03,15.03,15.02,15.02,187800.0,11.3864,11.3864,11.3788,11.3788,187800.0
2012-04-17 13:10:00,15.02,15.02,15.02,15.02,30200.0,11.3788,11.3788,11.3788,11.3788,30200.0
2012-04-17 13:15:00,15.02,15.02,15.0,15.01,79200.0,11.3788,11.3788,11.3637,11.3713,79200.0
2012-04-17 13:20:00,15.01,15.03,15.01,15.02,81200.0,11.3713,11.3864,11.3713,11.3788,81200.0
2012-04-17 13:25:00,15.02,15.04,15.02,15.04,101800.0,11.3788,11.394,11.3788,11.394,101800.0
2012-04-17 13:30:00,15.04,15.05,15.04,15.04,107600.0,11.394,11.4016,11.394,11.394,107600.0
2012-04-17 13:35:00,15.04,15.04,15.03,15.04,83600.0,11.394,11.394,11.3864,11.394,83600.0
2012-04-17 13:40:00,15.04,15.05,15.03,15.04,143000.0,11.394,11.4016,11.3864,11.394,143000.0
2012-04-17 13:45:00,15.04,15.04,15.03,15.03,50600.0,11.394,11.394,11.3864,11.3864,50600.0
2012-04-17 13:50:00,15.04,15.04,15.03,15.03,72000.0,11.394,11.394,11.3864,11.3864,72000.0
2012-04-17 13:55:00,15.03,15.05,15.03,15.04,135800.0,11.3864,11.4016,11.3864,11.394,135800.0
2012-04-17 14:00:00,15.04,15.05,15.04,15.05,92600.0,11.394,11.4016,11.394,11.4016,92600.0
2012-04-17 14:05:00,15.04,15.05,15.04,15.04,124000.0,11.394,11.4016,11.394,11.394,124000.0
2012-04-17 14:10:00,15.04,15.06,15.04,15.06,201200.0,11.394,11.4091,11.394,11.4091,201200.0
2012-04-17 14:15:00,15.06,15.06,15.05,15.06,166600.0,11.4091,11.4091,11.4016,11.4091,166600.0
2012-04-17 14:20:00,15.06,15.07,15.06,15.06,297400.0,11.4091,11.4167,11.4091,11.4091,297400.0
2012-04-17 14:25:00,15.06,15.06,15.05,15.06,153000.0,11.4091,11.4091,11.4016,11.4091,153000.0
2012-04-17 14:30:00,15.06,15.07,15.06,15.06,154800.0,11.4091,11.4167,11.4091,11.4091,154800.0
2012-04-17 14:35:00,15.06,15.08,15.06,15.06,163000.0,11.4091,11.4243,11.4091,11.4091,163000.0
2012-04-17 14:40:00,15.07,15.07,15.05,15.06,85200.0,11.4167,11.4167,11.4016,11.4091,85200.0
2012-04-17 14:45:00,15.05,15.06,15.04,15.04,88400.0,11.4016,11.4091,11.394,11.394,88400.0
2012-04-17 14:50:00,15.04,15.05,15.03,15.04,356800.0,11.394,11.4016,11.3864,11.394,356800.0
2012-04-17 14:55:00,15.04,15.05,15.04,15.05,80000.0,11.394,11.4016,11.394,11.4016,80000.0
2012-04-17 15:00:00,15.05,15.05,15.04,15.04,45600.0,11.4016,11.4016,11.394,11.394,45600.0
2012-04-17 15:05:00,15.04,15.05,15.04,15.04,158800.0,11.394,11.4016,11.394,11.394,158800.0
2012-04-17 15:10:00,15.04,15.04,15.04,15.04,61400.0,11.394,11.394,11.394,11.394,61400.0
2012-04-17 15:15:00,15.04,15.04,15.04,15.04,55800.0,11.394,11.394,11.394,11.394,55800.0
2012-04-17 15:20:00,15.04,15.06,15.04,15.06,220800.0,11.394,11.4091,11.394,11.4091,220800.0
2012-04-17 15:25:00,15.06,15.08,15.06,15.08,177600.0,11.4091,11.4243,11.4091,11.4243,177600.0
2012-04-17 15:30:00,15.08,15.08,15.06,15.06,218800.0,11.4243,11.4243,11.4091,11.4091,218800.0
2012-04-17 15:35:00,15.06,15.08,15.06,15.07,405800.0,11.4091,11.4243,11.4091,11.4167,405800.0
2012-04-17 15:40:00,15.07,15.08,15.07,15.08,273200.0,11.4167,11.4243,11.4167,11.4243,273200.0
2012-04-17 15:45:00,15.08,15.1,15.08,15.08,609600.0,11.4243,11.4394,11.4243,11.4243,609600.0
2012-04-17 15:50:00,15.09,15.09,15.08,15.08,573800.0,11.4319,11.4319,11.4243,11.4243,573800.0
2012-04-17 15:55:00,15.08,15.08,15.05,15.05,1138600.0,11.4243,11.4243,11.4016,11.4016,1138600.0
2012-04-18 09:30:00,14.97,15.0,14.9,14.93,549400.0,11.341,11.3637,11.2879,11.3107,549400.0
2012-04-18 09:35:00,14.93,14.96,14.9,14.94,334200.0,11.3107,11.3334,11.2879,11.3182,334200.0
2012-04-18 09:40:00,14.94,14.95,14.91,14.92,256600.0,11.3182,11.3258,11.2955,11.3031,256600.0
2012-04-18 09:45:00,14.93,14.95,14.9,14.94,3399800.0,11.3107,11.3258,11.2879,11.3182,3399800.0
2012-04-18 09:50:00,14.94,14.95,14.93,14.93,172000.0,11.3182,11.3258,11.3107,11.3107,172000.0
2012-04-18 09:55:00,14.93,14.95,14.93,14.94,119800.0,11.3107,11.3258,11.3107,11.3182,119800.0
2012-04-18 10:00:00,14.94,14.94,14.91,14.92,242400.0,11.3182,11.3182,11.2955,11.3031,242400.0
2012-04-18 10:05:00,14.92,14.93,14.9,14.92,530000.0,11.3031,11.3107,11.2879,11.3031,530000.0
2012-04-18 10:10:00,14.92,14.95,14.92,14.95,360600.0,11.3031,11.3258,11.3031,11.3258,360600.0
2012-04-18 10:15:00,14.95,14.98,14.95,14.98,160200.0,11.3258,11.3485,11.3258,11.3485,160200.0
2012-04-18 10:20:00,14.98,14.99,14.94,14.95,181000.0,11.3485,11.3561,11.3182,11.3258,181000.0
2012-04-18 10:25:00,14.95,14.97,14.94,14.97,262000.0,11.3258,11.341,11.3182,11.341,262000.0
2012-04-18 10:30:00,14.97,14.98,14.96,14.97,199200.0,11.341,11.3485,11.3334,11.341,199200.0
2012-04-18 10:35:00,14.97,15.0,14.97,15.0,202600.0,11.341,11.3637,11.341,11.3637,202600.0
2012-04-18 10:40:00,14.99,15.0,14.99,14.99,77000.0,11.3561,11.3637,11.3561,11.3561,77000.0
2012-04-18 10:45:00,15.0,15.0,14.99,14.99,121400.0,11.3637,11.3637,11.3561,11.3561,121400.0
2012-04-18 10:50:00,15.0,15.0,14.99,14.99,141000.0,11.3637,11.3637,11.3561,11.3561,141000.0
2012-04-18 10:55:00,14.99,15.0,14.99,15.0,71000.0,11.3561,11.3637,11.3561,11.3637,71000.0
2012-04-18 11:00:00,14.99,15.0,14.98,14.99,136400.0,11.3561,11.3637,11.3485,11.3561,136400.0
2012-04-18 11:05:00,14.98,14.98,14.94,14.96,208400.0,11.3485,11.3485,11.3182,11.3334,208400.0
2012-04-18 11:10:00,14.96,14.97,14.95,14.96,231800.0,11.3334,11.341,11.3258,11.3334,231800.0
2012-04-18 11:15:00,14.96,14.96,14.95,14.95,153600.0,11.3334,11.3334,11.3258,11.3258,153600.0
2012-04-18 11:20:00,14.96,14.96,14.93,14.94,149000.0,11.3334,11.3334,11.3107,11.3182,149000.0
2012-04-18 11:25:00,14.94,14.94,14.92,14.93,136000.0,11.3182,11.3182,11.3031,11.3107,136000.0
2012-04-18 11:30:00,14.93,14.94,14.93,14.93,58400.0,11.3107,11.3182,11.3107,11.3107,58400.0
2012-04-18 11:35:00,14.93,14.95,14.91,14.93,135200.0,11.3107,11.3258,11.2955,11.3107,135200.0
2012-04-18 11:40:00,14.93,14.94,14.93,14.94,61000.0,11.3107,11.3182,11.3107,11.3182,61000.0
2012-04-18 11:45:00,14.93,14.95,14.93,14.93,122600.0,11.3107,11.3258,11.3107,11.3107,122600.0
2012-04-18 11:50:00,14.93,14.95,14.92,14.94,144200.0,11.3107,11.3258,11.3031,11.3182,144200.0
2012-04-18 11:55:00,14.94,14.96,14.94,14.94,94600.0,11.3182,11.3334,11.3182,11.3182,94600.0
2012-04-18 12:00:00,14.94,14.96,14.94,14.96,53200.0,11.3182,11.3334,11.3182,11.3334,53200.0
2012-04-18 12:05:00,14.96,14.97,14.96,14.96,54800.0,11.3334,11.341,11.3334,11.3334,54800.0
2012-04-18 12:10:00,14.97,14.97,14.95,14.97,86000.0,11.341,11.341,11.3258,11.341,86000.0
2012-04-18 12:15:00,14.97,14.97,14.96,14.96,113200.0,11.341,11.341,11.3334,11.3334,113200.0
2012-04-18 12:20:00,14.97,14.98,14.96,14.97,61200.0,11.341,11.3485,11.3334,11.341,61200.0
2012-04-18 12:25:00,14.97,14.97,14.94,14.94,145800.0,11.341,11.341,11.3182,11.3182,145800.0
2012-04-18 12:30:00,14.95,14.95,14.94,14.95,83400.0,11.3258,11.3258,11.3182,11.3258,83400.0
2012-04-18 12:35:00,14.95,14.96,14.95,14.96,65200.0,11.3258,11.3334,11.3258,11.3334,65200.0
2012-04-18 12:40:00,14.96,14.97,14.96,14.97,48400.0,11.3334,11.341,11.3334,11.341,48400.0
2012-04-18 12:45:00,14.97,14.97,14.94,14.95,97000.0,11.341,11.341,11.3182,11.3258,97000.0
2012-04-18 12:50:00,14.95,14.96,14.94,14.95,472000.0,11.3258,11.3334,11.3182,11.3258,472000.0
2012-04-18 12:55:00,14.95,14.95,14.95,14.95,35800.0,11.3258,11.3258,11.3258,11.3258,35800.0
2012-04-18 13:00:00,14.95,14.97,14.95,14.97,159600.0,11.3258,11.341,11.3258,11.341,159600.0
2012-04-18 13:05:00,14.97,14.99,14.97,14.99,56000.0,11.341,11.3561,11.341,11.3561,56000.0
2012-04-18 13:10:00,14.99,14.99,14.99,14.99,12200.0,11.3561,11.3561,11.3561,11.3561,12200.0
2012-04-18 13:15:00,14.99,14.99,14.95,14.96,161800.0,11.3561,11.3561,11.3258,11.3334,161800.0
2012-04-18 13:20:00,14.95,14.97,14.95,14.96,178400.0,11.3258,11.341,11.3258,11.3334,178400.0
2012-04-18 13:25:00,14.97,14.97,14.93,14.93,172600.0,11.341,11.341,11.3107,11.3107,172600.0
2012-04-18 13:30:00,14.93,14.94,14.93,14.93,90200.0,11.3107,11.3182,11.3107,11.3107,90200.0
2012-04-18 13:35:00,14.93,14.94,14.92,14.92,89200.0,11.3107,11.3182,11.3031,11.3031,89200.0
2012-04-18 13:40:00,14.92,14.92,14.91,14.92,166600.0,11.3031,11.3031,11.2955,11.3031,166600.0
2012-04-18 13:45:00,14.92,14.93,14.91,14.93,59000.0,11.3031,11.3107,11.2955,11.3107,59000.0
2012-04-18 13:50:00,14.93,14.95,14.92,14.95,84200.0,11.3107,11.3258,11.3031,11.3258,84200.0
2012-04-18 13:55:00,14.95,14.95,14.93,14.93,353200.0,11.3258,11.3258,11.3107,11.3107,353200.0
2012-04-18 14:00:00,14.93,14.93,14.92,14.93,210800.0,11.3107,11.3107,11.3031,11.3107,210800.0
2012-04-18 14:05:00,14.92,14.94,14.92,14.93,79600.0,11.3031,11.3182,11.3031,11.3107,79600.0
2012-04-18 14:10:00,14.93,14.94,14.93,14.93,114000.0,11.3107,11.3182,11.3107,11.3107,114000.0
2012-04-18 14:15:00,14.93,14.94,14.93,14.94,107200.0,11.3107,11.3182,11.3107,11.3182,107200.0
2012-04-18 14:20:00,14.94,14.97,14.94,14.97,230000.0,11.3182,11.341,11.3182,11.341,230000.0
2012-04-18 14:25:00,14.97,14.97,14.95,14.96,104000.0,11.341,11.341,11.3258,11.3334,104000.0
2012-04-18 14:30:00,14.95,14.98,14.95,14.97,90800.0,11.3258,11.3485,11.3258,11.341,90800.0
2012-04-18 14:35:00,14.97,14.97,14.97,14.97,67200.0,11.341,11.341,11.341,11.341,67200.0
2012-04-18 14:40:00,14.97,14.98,14.97,14.98,60600.0,11.341,11.3485,11.341,11.3485,60600.0
2012-04-18 14:45:00,14.98,14.99,14.98,14.99,96200.0,11.3485,11.3561,11.3485,11.3561,96200.0
2012-04-18 14:50:00,14.98,14.99,14.98,14.99,95600.0,11.3485,11.3561,11.3485,11.3561,95600.0
2012-04-18 14:55:00,14.98,15.0,14.98,14.99,88200.0,11.3485,11.3637,11.3485,11.3561,88200.0
2012-04-18 15:00:00,14.99,15.01,14.99,15.01,375400.0,11.3561,11.3713,11.3561,11.3713,375400.0
2012-04-18 15:05:00,15.01,15.02,14.98,14.99,136200.0,11.3713,11.3788,11.3485,11.3561,136200.0
2012-04-18 15:10:00,14.98,14.99,14.97,14.97,220800.0,11.3485,11.3561,11.341,11.341,220800.0
2012-04-18 15:15:00,14.97,14.97,14.96,14.97,62600.0,11.341,11.341,11.3334,11.341,62600.0
2012-04-18 15:20:00,14.96,14.98,14.96,14.98,166800.0,11.3334,11.3485,11.3334,11.3485,166800.0
2012-04-18 15:25:00,14.98,14.98,14.96,14.96,122200.0,11.3485,11.3485,11.3334,11.3334,122200.0
2012-04-18 15:30:00,14.96,14.97,14.95,14.96,140000.0,11.3334,11.341,11.3258,11.3334,140000.0
2012-04-18 15:35:00,14.97,14.97,14.95,14.96,156600.0,11.341,11.341,11.3258,11.3334,156600.0
2012-04-18 15:40:00,14.96,14.97,14.95,14.97,220000.0,11.3334,11.341,11.3258,11.341,220000.0
2012-04-18 15:45:00,14.97,14.97,14.95,14.95,310600.0,11.341,11.341,11.3258,11.3258,310600.0
2012-04-18 15:50:00,14.95,14.96,14.93,14.95,449400.0,11.3258,11.3334,11.3107,11.3258,449400.0
2012-04-18 15:55:00,14.94,14.95,14.93,14.93,657800.0,11.3182,11.3258,11.3107,11.3107,657800.0
2012-04-19 09:30:00,14.84,14.95,14.81,14.82,690000.0,11.2425,11.3258,11.2197,11.2273,690000.0
2012-04-19 09:35:00,14.82,14.86,14.81,14.82,429000.0,11.2273,11.2576,11.2197,11.2273,429000.0
2012-04-19 09:40:00,14.81,14.83,14.8,14.81,218800.0,11.2197,11.2349,11.2122,11.2197,218800.0
2012-04-19 09:45:00,14.81,14.9,14.81,14.89,295000.0,11.2197,11.2879,11.2197,11.2804,295000.0
2012-04-19 09:50:00,14.89,14.91,14.89,14.9,116000.0,11.2804,11.2955,11.2804,11.2879,116000.0
2012-04-19 09:55:00,14.9,14.92,14.88,14.92,405200.0,11.2879,11.3031,11.2728,11.3031,405200.0
2012-04-19 10:00:00,14.92,14.92,14.86,14.87,567000.0,11.3031,11.3031,11.2576,11.2652,567000.0
2012-04-19 10:05:00,14.87,14.89,14.86,14.87,428800.0,11.2652,11.2804,11.2576,11.2652,428800.0
2012-04-19 10:10:00,14.87,14.9,14.86,14.9,633600.0,11.2652,11.2879,11.2576,11.2879,633600.0
2012-04-19 10:15:00,14.9,14.9,14.85,14.87,318800.0,11.2879,11.2879,11.2501,11.2652,318800.0
2012-04-19 10:20:00,14.87,14.9,14.87,14.89,177200.0,11.2652,11.2879,11.2652,11.2804,177200.0
2012-04-19 10:25:00,14.89,14.91,14.88,14.9,123800.0,11.2804,11.2955,11.2728,11.2879,123800.0
2012-04-19 10:30:00,14.9,14.95,14.9,14.95,222600.0,11.2879,11.3258,11.2879,11.3258,222600.0
2012-04-19 10:35:00,14.95,14.99,14.94,14.98,527600.0,11.3258,11.3561,11.3182,11.3485,527600.0
2012-04-19 10:40:00,14.98,15.03,14.98,15.03,291200.0,11.3485,11.3864,11.3485,11.3864,291200.0
2012-04-19 10:45:00,15.02,15.03,14.99,14.99,199800.0,11.3788,11.3864,11.3561,11.3561,199800.0
2012-04-19 10:50:00,14.99,14.99,14.97,14.98,93600.0,11.3561,11.3561,11.341,11.3485,93600.0
2012-04-19 10:55:00,14.99,14.99,14.97,14.97,121800.0,11.3561,11.3561,11.341,11.341,121800.0
2012-04-19 11:00:00,14.97,14.98,14.95,14.97,282800.0,11.341,11.3485,11.3258,11.341,282800.0
2012-04-19 11:05:00,14.97,14.99,14.96,14.97,92000.0,11.341,11.3561,11.3334,11.341,92000.0
2012-04-19 11:10:00,14.96,14.96,14.95,14.96,109400.0,11.3334,11.3334,11.3258,11.3334,109400.0
2012-04-19 11:15:00,14.95,14.97,14.95,14.96,76400.0,11.3258,11.341,11.3258,11.3334,76400.0
2012-04-19 11:20:00,14.95,14.97,14.95,14.96,107200.0,11.3258,11.341,11.3258,11.3334,107200.0
2012-04-19 11:25:00,14.95,14.96,14.94,14.94,162800.0,11.3258,11.3334,11.3182,11.3182,162800.0
2012-04-19 11:30:00,14.94,14.95,14.89,14.9,516000.0,11.3182,11.3258,11.2804,11.2879,516000.0
2012-04-19 11:35:00,14.9,14.9,14.88,14.9,245000.0,11.2879,11.2879,11.2728,11.2879,245000.0
2012-04-19 11:40:00,14.9,14.92,14.9,14.92,192000.0,11.2879,11.3031,11.2879,11.3031,192000.0
2012-04-19 11:45:00,14.92,14.94,14.92,14.94,56600.0,11.3031,11.3182,11.3031,11.3182,56600.0
2012-04-19 11:50:00,14.94,14.95,14.94,14.94,86000.0,11.3182,11.3258,11.3182,11.3182,86000.0
2012-04-19 11:55:00,14.94,14.94,14.93,14.93,105800.0,11.3182,11.3182,11.3107,11.3107,105800.0
2012-04-19 12:00:00,14.93,14.93,14.88,14.9,357000.0,11.3107,11.3107,11.2728,11.2879,357000.0
2012-04-19 12:05:00,14.9,14.9,14.86,14.86,255800.0,11.2879,11.2879,11.2576,11.2576,255800.0
2012-04-19 12:10:00,14.87,14.88,14.85,14.88,129000.0,11.2652,11.2728,11.2501,11.2728,129000.0
2012-04-19 12:15:00,14.87,14.87,14.86,14.86,170400.0,11.2652,11.2652,11.2576,11.2576,170400.0
2012-04-19 12:20:00,14.87,14.88,14.86,14.86,86400.0,11.2652,11.2728,11.2576,11.2576,86400.0
2012-04-19 12:25:00,14.86,14.86,14.84,14.85,153000.0,11.2576,11.2576,11.2425,11.2501,153000.0
2012-04-19 12:30:00,14.85,14.87,14.83,14.87,151800.0,11.2501,11.2652,11.2349,11.2652,151800.0
2012-04-19 12:35:00,14.87,14.88,14.86,14.87,79600.0,11.2652,11.2728,11.2576,11.2652,79600.0
2012-04-19 12:40:00,14.88,14.88,14.84,14.85,96400.0,11.2728,11.2728,11.2425,11.2501,96400.0
2012-04-19 12:45:00,14.85,14.87,14.84,14.85,96000.0,11.2501,11.2652,11.2425,11.2501,96000.0
2012-04-19 12:50:00,14.85,14.86,14.84,14.84,167400.0,11.2501,11.2576,11.2425,11.2425,167400.0
2012-04-19 12:55:00,14.84,14.85,14.83,14.83,156000.0,11.2425,11.2501,11.2349,11.2349,156000.0
2012-04-19 13:00:00,14.84,14.86,14.83,14.86,150600.0,11.2425,11.2576,11.2349,11.2576,150600.0
2012-04-19 13:05:00,14.86,14.87,14.85,14.86,46000.0,11.2576,11.2652,11.2501,11.2576,46000.0
2012-04-19 13:10:00,14.86,14.86,14.82,14.83,192000.0,11.2576,11.2576,11.2273,11.2349,192000.0
2012-04-19 13:15:00,14.82,14.85,14.82,14.84,112800.0,11.2273,11.2501,11.2273,11.2425,112800.0
2012-04-19 13:20:00,14.84,14.84,14.81,14.83,135400.0,11.2425,11.2425,11.2197,11.2349,135400.0
2012-04-19 13:25:00,14.83,14.85,14.82,14.84,73000.0,11.2349,11.2501,11.2273,11.2425,73000.0
2012-04-19 13:30:00,14.84,14.87,14.84,14.86,158400.0,11.2425,11.2652,11.2425,11.2576,158400.0
2012-04-19 13:35:00,14.87,14.87,14.84,14.84,142200.0,11.2652,11.2652,11.2425,11.2425,142200.0
2012-04-19 13:40:00,14.84,14.84,14.81,14.81,110800.0,11.2425,11.2425,11.2197,11.2197,110800.0
2012-04-19 13:45:00,14.82,14.83,14.81,14.83,72600.0,11.2273,11.2349,11.2197,11.2349,72600.0
2012-04-19 13:50:00,14.83,14.83,14.81,14.81,70000.0,11.2349,11.2349,11.2197,11.2197,70000.0
2012-04-19 13:55:00,14.81,14.83,14.8,14.81,108600.0,11.2197,11.2349,11.2122,11.2197,108600.0
2012-04-19 14:00:00,14.81,14.81,14.8,14.81,121000.0,11.2197,11.2197,11.2122,11.2197,121000.0
2012-04-19 14:05:00,14.81,14.81,14.8,14.81,86200.0,11.2197,11.2197,11.2122,11.2197,86200.0
2012-04-19 14:10:00,14.81,14.81,14.8,14.81,123000.0,11.2197,11.2197,11.2122,11.2197,123000.0
2012-04-19 14:15:00,14.81,14.81,14.78,14.8,119800.0,11.2197,11.2197,11.197,11.2122,119800.0
2012-04-19 14:20:00,14.8,14.81,14.79,14.8,139800.0,11.2122,11.2197,11.2046,11.2122,139800.0
2012-04-19 14:25:00,14.8,14.81,14.78,14.79,179200.0,11.2122,11.2197,11.197,11.2046,179200.0
2012-04-19 14:30:00,14.79,14.79,14.77,14.78,360000.0,11.2046,11.2046,11.1894,11.197,360000.0
2012-04-19 14:35:00,14.78,14.78,14.74,14.76,403200.0,11.197,11.197,11.1667,11.1819,403200.0
2012-04-19 14:40:00,14.76,14.76,14.72,14.74,290600.0,11.1819,11.1819,11.1516,11.1667,290600.0
2012-04-19 14:45:00,14.74,14.75,14.71,14.74,331400.0,11.1667,11.1743,11.144,11.1667,331400.0
2012-04-19 14:50:00,14.75,14.75,14.72,14.74,325400.0,11.1743,11.1743,11.1516,11.1667,325400.0
2012-04-19 14:55:00,14.74,14.74,14.73,14.74,209600.0,11.1667,11.1667,11.1591,11.1667,209600.0
2012-04-19 15:00:00,14.74,14.77,14.74,14.76,367400.0,11.1667,11.1894,11.1667,11.1819,367400.0
2012-04-19 15:05:00,14.75,14.76,14.74,14.74,210800.0,11.1743,11.1819,11.1667,11.1667,210800.0
2012-04-19 15:10:00,14.74,14.76,14.73,14.74,414200.0,11.1667,11.1819,11.1591,11.1667,414200.0
2012-04-19 15:15:00,14.74,14.74,14.73,14.73,236800.0,11.1667,11.1667,11.1591,11.1591,236800.0
2012-04-19 15:20:00,14.74,14.74,14.71,14.72,318200.0,11.1667,11.1667,11.144,11.1516,318200.0
2012-04-19 15:25:00,14.72,14.78,14.72,14.77,744600.0,11.1516,11.197,11.1516,11.1894,744600.0
2012-04-19 15:30:00,14.77,14.8,14.76,14.8,516400.0,11.1894,11.2122,11.1819,11.2122,516400.0
2012-04-19 15:35:00,14.8,14.81,14.79,14.79,300000.0,11.2122,11.2197,11.2046,11.2046,300000.0
2012-04-19 15:40:00,14.79,14.79,14.76,14.76,359800.0,11.2046,11.2046,11.1819,11.1819,359800.0
2012-04-19 15:45:00,14.77,14.79,14.76,14.77,770200.0,11.1894,11.2046,11.1819,11.1894,770200.0
2012-04-19 15:50:00,14.77,14.77,14.72,14.74,1832000.0,11.1894,11.1894,11.1516,11.1667,1832000.0
2012-04-19 15:55:00,14.73,14.76,14.73,14.74,1569800.0,11.1591,11.1819,11.1591,11.1667,1569800.0
2012-04-20 09:30:00,14.79,14.83,14.76,14.8,4716000.0,11.2046,11.2349,11.1819,11.2122,4716000.0
2012-04-20 09:35:00,14.79,14.81,14.77,14.79,321600.0,11.2046,11.2197,11.1894,11.2046,321600.0
2012-04-20 09:40:00,14.79,14.8,14.76,14.77,248400.0,11.2046,11.2122,11.1819,11.1894,248400.0
2012-04-20 09:45:00,14.77,14.8,14.76,14.79,137200.0,11.1894,11.2122,11.1819,11.2046,137200.0
2012-04-20 09:50:00,14.79,14.85,14.79,14.85,313600.0,11.2046,11.2501,11.2046,11.2501,313600.0
2012-04-20 09:55:00,14.85,14.88,14.85,14.87,291000.0,11.2501,11.2728,11.2501,11.2652,291000.0
2012-04-20 10:00:00,14.87,14.88,14.83,14.83,474800.0,11.2652,11.2728,11.2349,11.2349,474800.0
2012-04-20 10:05:00,14.83,14.84,14.8,14.82,593000.0,11.2349,11.2425,11.2122,11.2273,593000.0
2012-04-20 10:10:00,14.83,14.85,14.82,14.84,388200.0,11.2349,11.2501,11.2273,11.2425,388200.0
2012-04-20 10:15:00,14.84,14.86,14.83,14.83,362600.0,11.2425,11.2576,11.2349,11.2349,362600.0
2012-04-20 10:20:00,14.84,14.84,14.81,14.83,352200.0,11.2425,11.2425,11.2197,11.2349,352200.0
2012-04-20 10:25:00,14.83,14.83,14.8,14.8,339800.0,11.2349,11.2349,11.2122,11.2122,339800.0
2012-04-20 10:30:00,14.8,14.83,14.8,14.81,483400.0,11.2122,11.2349,11.2122,11.2197,483400.0
2012-04-20 10:35:00,14.82,14.84,14.81,14.83,284400.0,11.2273,11.2425,11.2197,11.2349,284400.0
2012-04-20 10:40:00,14.84,14.85,14.83,14.83,222200.0,11.2425,11.2501,11.2349,11.2349,222200.0
2012-04-20 10:45:00,14.84,14.84,14.81,14.83,174200.0,11.2425,11.2425,11.2197,11.2349,174200.0
2012-04-20 10:50:00,14.83,14.83,14.8,14.81,206000.0,11.2349,11.2349,11.2122,11.2197,206000.0
2012-04-20 10:55:00,14.81,14.83,14.81,14.83,190000.0,11.2197,11.2349,11.2197,11.2349,190000.0
2012-04-20 11:00:00,14.83,14.83,14.79,14.81,316400.0,11.2349,11.2349,11.2046,11.2197,316400.0
2012-04-20 11:05:00,14.81,14.83,14.81,14.82,151600.0,11.2197,11.2349,11.2197,11.2273,151600.0
2012-04-20 11:10:00,14.82,14.83,14.81,14.83,71000.0,11.2273,11.2349,11.2197,11.2349,71000.0
2012-04-20 11:15:00,14.83,14.84,14.82,14.83,114800.0,11.2349,11.2425,11.2273,11.2349,114800.0
2012-04-20 11:20:00,14.83,14.83,14.83,14.83,82600.0,11.2349,11.2349,11.2349,11.2349,82600.0
2012-04-20 11:25:00,14.83,14.83,14.82,14.83,67000.0,11.2349,11.2349,11.2273,11.2349,67000.0
2012-04-20 11:30:00,14.83,14.86,14.83,14.85,176400.0,11.2349,11.2576,11.2349,11.2501,176400.0
2012-04-20 11:35:00,14.86,14.86,14.84,14.84,123200.0,11.2576,11.2576,11.2425,11.2425,123200.0
2012-04-20 11:40:00,14.84,14.84,14.83,14.83,75800.0,11.2425,11.2425,11.2349,11.2349,75800.0
2012-04-20 11:45:00,14.84,14.84,14.83,14.83,61000.0,11.2425,11.2425,11.2349,11.2349,61000.0
2012-04-20 11:50:00,14.84,14.84,14.81,14.81,331000.0,11.2425,11.2425,11.2197,11.2197,331000.0
2012-04-20 11:55:00,14.81,14.82,14.81,14.82,53600.0,11.2197,11.2273,11.2197,11.2273,53600.0
2012-04-20 12:00:00,14.83,14.85,14.83,14.85,138600.0,11.2349,11.2501,11.2349,11.2501,138600.0
2012-04-20 12:05:00,14.85,14.86,14.85,14.86,90400.0,11.2501,11.2576,11.2501,11.2576,90400.0
2012-04-20 12:10:00,14.86,14.86,14.85,14.86,104400.0,11.2576,11.2576,11.2501,11.2576,104400.0
2012-04-20 12:15:00,14.86,14.87,14.86,14.86,319800.0,11.2576,11.2652,11.2576,11.2576,319800.0
2012-04-20 12:20:00,14.86,14.87,14.84,14.86,219200.0,11.2576,11.2652,11.2425,11.2576,219200.0
2012-04-20 12:25:00,14.86,14.86,14.84,14.85,100400.0,11.2576,11.2576,11.2425,11.2501,100400.0
2012-04-20 12:30:00,14.85,14.86,14.84,14.85,105800.0,11.2501,11.2576,11.2425,11.2501,105800.0
2012-04-20 12:35:00,14.85,14.85,14.84,14.84,47400.0,11.2501,11.2501,11.2425,11.2425,47400.0
2012-04-20 12:40:00,14.85,14.85,14.81,14.81,149400.0,11.2501,11.2501,11.2197,11.2197,149400.0
2012-04-20 12:45:00,14.81,14.82,14.81,14.81,35800.0,11.2197,11.2273,11.2197,11.2197,35800.0
2012-04-20 12:50:00,14.81,14.82,14.81,14.82,31800.0,11.2197,11.2273,11.2197,11.2273,31800.0
2012-04-20 12:55:00,14.82,14.82,14.81,14.81,43200.0,11.2273,11.2273,11.2197,11.2197,43200.0
2012-04-20 13:00:00,14.82,14.83,14.81,14.82,82600.0,11.2273,11.2349,11.2197,11.2273,82600.0
2012-04-20 13:05:00,14.82,14.83,14.81,14.83,167000.0,11.2273,11.2349,11.2197,11.2349,167000.0
2012-04-20 13:10:00,14.83,14.84,14.82,14.84,109000.0,11.2349,11.2425,11.2273,11.2425,109000.0
2012-04-20 13:15:00,14.84,14.84,14.83,14.84,71600.0,11.2425,11.2425,11.2349,11.2425,71600.0
2012-04-20 13:20:00,14.84,14.85,14.83,14.83,178400.0,11.2425,11.2501,11.2349,11.2349,178400.0
2012-04-20 13:25:00,14.83,14.83,14.8,14.8,127400.0,11.2349,11.2349,11.2122,11.2122,127400.0
2012-04-20 13:30:00,14.8,14.8,14.78,14.78,216600.0,11.2122,11.2122,11.197,11.197,216600.0
2012-04-20 13:35:00,14.78,14.81,14.78,14.81,1667400.0,11.197,11.2197,11.197,11.2197,1667400.0
2012-04-20 13:40:00,14.81,14.81,14.79,14.8,232400.0,11.2197,11.2197,11.2046,11.2122,232400.0
2012-04-20 13:45:00,14.8,14.81,14.79,14.8,190200.0,11.2122,11.2197,11.2046,11.2122,190200.0
2012-04-20 13:50:00,14.8,14.8,14.75,14.77,362800.0,11.2122,11.2122,11.1743,11.1894,362800.0
2012-04-20 13:55:00,14.77,14.78,14.77,14.77,126800.0,11.1894,11.197,11.1894,11.1894,126800.0
2012-04-20 14:00:00,14.77,14.78,14.77,14.78,51800.0,11.1894,11.197,11.1894,11.197,51800.0
2012-04-20 14:05:00,14.78,14.78,14.74,14.74,382800.0,11.197,11.197,11.1667,11.1667,382800.0
2012-04-20 14:10:00,14.74,14.76,14.74,14.76,93200.0,11.1667,11.1819,11.1667,11.1819,93200.0
2012-04-20 14:15:00,14.76,14.77,14.75,14.77,166000.0,11.1819,11.1894,11.1743,11.1894,166000.0
2012-04-20 14:20:00,14.77,14.77,14.76,14.77,311800.0,11.1894,11.1894,11.1819,11.1894,311800.0
2012-04-20 14:25:00,14.76,14.78,14.76,14.77,244000.0,11.1819,11.197,11.1819,11.1894,244000.0
2012-04-20 14:30:00,14.78,14.79,14.77,14.79,58000.0,11.197,11.2046,11.1894,11.2046,58000.0
2012-04-20 14:35:00,14.79,14.8,14.78,14.79,258800.0,11.2046,11.2122,11.197,11.2046,258800.0
2012-04-20 14:40:00,14.79,14.79,14.77,14.77,370400.0,11.2046,11.2046,11.1894,11.1894,370400.0
2012-04-20 14:45:00,14.77,14.78,14.76,14.76,235200.0,11.1894,11.197,11.1819,11.1819,235200.0
2012-04-20 14:50:00,14.77,14.77,14.76,14.77,128800.0,11.1894,11.1894,11.1819,11.1894,128800.0
2012-04-20 14:55:00,14.77,14.77,14.72,14.72,405000.0,11.1894,11.1894,11.1516,11.1516,405000.0
2012-04-20 15:00:00,14.73,14.73,14.71,14.73,379200.0,11.1591,11.1591,11.144,11.1591,379200.0
2012-04-20 15:05:00,14.73,14.75,14.73,14.73,356800.0,11.1591,11.1743,11.1591,11.1591,356800.0
2012-04-20 15:10:00,14.73,14.75,14.73,14.75,716800.0,11.1591,11.1743,11.1591,11.1743,716800.0
2012-04-20 15:15:00,14.75,14.75,14.74,14.74,606000.0,11.1743,11.1743,11.1667,11.1667,606000.0
2012-04-20 15:20:00,14.74,14.74,14.72,14.72,311000.0,11.1667,11.1667,11.1516,11.1516,311000.0
2012-04-20 15:25:00,14.72,14.74,14.72,14.74,298600.0,11.1516,11.1667,11.1516,11.1667,298600.0
2012-04-20 15:30:00,14.74,14.74,14.74,14.74,232200.0,11.1667,11.1667,11.1667,11.1667,232200.0
2012-04-20 15:35:00,14.74,14.76,14.73,14.75,261000.0,11.1667,11.1819,11.1591,11.1743,261000.0
2012-04-20 15:40:00,14.76,14.76,14.74,14.74,493200.0,11.1819,11.1819,11.1667,11.1667,493200.0
2012-04-20 15:45:00,14.74,14.74,14.72,14.73,354000.0,11.1667,11.1667,11.1516,11.1591,354000.0
2012-04-20 15:50:00,14.73,14.74,14.72,14.72,599000.0,11.1591,11.1667,11.1516,11.1516,599000.0
2012-04-20 15:55:00,14.72,14.72,14.72,14.72,760400.0,11.1516,11.1516,11.1516,11.1516,760400.0
2012-04-23 09:30:00,14.64,14.64,14.53,14.55,604800.0,11.091,11.091,11.0076,11.0228,604800.0
2012-04-23 09:35:00,14.54,14.58,14.53,14.56,384400.0,11.0152,11.0455,11.0076,11.0304,384400.0
2012-04-23 09:40:00,14.56,14.56,14.54,14.54,460000.0,11.0304,11.0304,11.0152,11.0152,460000.0
2012-04-23 09:45:00,14.55,14.56,14.51,14.54,560400.0,11.0228,11.0304,10.9925,11.0152,560400.0
2012-04-23 09:50:00,14.54,14.54,14.51,14.52,410400.0,11.0152,11.0152,10.9925,11.0001,410400.0
2012-04-23 09:55:00,14.53,14.54,14.51,14.54,635600.0,11.0076,11.0152,10.9925,11.0152,635600.0
2012-04-23 10:00:00,14.54,14.55,14.49,14.51,740600.0,11.0152,11.0228,10.9773,10.9925,740600.0
2012-04-23 10:05:00,14.5,14.51,14.45,14.49,1313600.0,10.9849,10.9925,10.947,10.9773,1313600.0
2012-04-23 10:10:00,14.48,14.51,14.48,14.51,627400.0,10.9697,10.9925,10.9697,10.9925,627400.0
2012-04-23 10:15:00,14.5,14.52,14.5,14.52,514000.0,10.9849,11.0001,10.9849,11.0001,514000.0
2012-04-23 10:20:00,14.52,14.56,14.51,14.55,579000.0,11.0001,11.0304,10.9925,11.0228,579000.0
2012-04-23 10:25:00,14.55,14.56,14.54,14.55,519800.0,11.0228,11.0304,11.0152,11.0228,519800.0
2012-04-23 10:30:00,14.55,14.56,14.54,14.55,237000.0,11.0228,11.0304,11.0152,11.0228,237000.0
2012-04-23 10:35:00,14.55,14.56,14.54,14.56,545800.0,11.0228,11.0304,11.0152,11.0304,545800.0
2012-04-23 10:40:00,14.56,14.56,14.54,14.55,304400.0,11.0304,11.0304,11.0152,11.0228,304400.0
2012-04-23 10:45:00,14.55,14.55,14.53,14.53,216200.0,11.0228,11.0228,11.0076,11.0076,216200.0
2012-04-23 10:50:00,14.53,14.54,14.52,14.54,288200.0,11.0076,11.0152,11.0001,11.0152,288200.0
2012-04-23 10:55:00,14.54,14.55,14.51,14.52,287200.0,11.0152,11.0228,10.9925,11.0001,287200.0
2012-04-23 11:00:00,14.52,14.52,14.49,14.49,336000.0,11.0001,11.0001,10.9773,10.9773,336000.0
2012-04-23 11:05:00,14.49,14.51,14.48,14.49,260400.0,10.9773,10.9925,10.9697,10.9773,260400.0
2012-04-23 11:10:00,14.49,14.49,14.46,14.46,473000.0,10.9773,10.9773,10.9546,10.9546,473000.0
2012-04-23 11:15:00,14.46,14.47,14.46,14.47,193200.0,10.9546,10.9622,10.9546,10.9622,193200.0
2012-04-23 11:20:00,14.47,14.49,14.47,14.48,363000.0,10.9622,10.9773,10.9622,10.9697,363000.0
2012-04-23 11:25:00,14.48,14.49,14.47,14.49,542200.0,10.9697,10.9773,10.9622,10.9773,542200.0
2012-04-23 11:30:00,14.49,14.51,14.49,14.51,552200.0,10.9773,10.9925,10.9773,10.9925,552200.0
2012-04-23 11:35:00,14.51,14.53,14.51,14.53,627800.0,10.9925,11.0076,10.9925,11.0076,627800.0
2012-04-23 11:40:00,14.53,14.53,14.51,14.51,134400.0,11.0076,11.0076,10.9925,10.9925,134400.0
2012-04-23 11:45:00,14.51,14.51,14.49,14.5,236800.0,10.9925,10.9925,10.9773,10.9849,236800.0
2012-04-23 11:50:00,14.5,14.51,14.49,14.49,54400.0,10.9849,10.9925,10.9773,10.9773,54400.0
2012-04-23 11:55:00,14.49,14.5,14.49,14.49,272000.0,10.9773,10.9849,10.9773,10.9773,272000.0
2012-04-23 12:00:00,14.49,14.51,14.49,14.51,327800.0,10.9773,10.9925,10.9773,10.9925,327800.0
2012-04-23 12:05:00,14.51,14.52,14.5,14.51,258200.0,10.9925,11.0001,10.9849,10.9925,258200.0
2012-04-23 12:10:00,14.51,14.51,14.47,14.47,318800.0,10.9925,10.9925,10.9622,10.9622,318800.0
2012-04-23 12:15:00,14.47,14.48,14.45,14.45,128400.0,10.9622,10.9697,10.947,10.947,128400.0
2012-04-23 12:20:00,14.46,14.47,14.45,14.47,209200.0,10.9546,10.9622,10.947,10.9622,209200.0
2012-04-23 12:25:00,14.47,14.47,14.46,14.47,271200.0,10.9622,10.9622,10.9546,10.9622,271200.0
2012-04-23 12:30:00,14.47,14.48,14.47,14.47,173400.0,10.9622,10.9697,10.9622,10.9622,173400.0
2012-04-23 12:35:00,14.47,14.48,14.46,14.47,155200.0,10.9622,10.9697,10.9546,10.9622,155200.0
2012-04-23 12:40:00,14.47,14.47,14.45,14.45,77600.0,10.9622,10.9622,10.947,10.947,77600.0
2012-04-23 12:45:00,14.45,14.45,14.43,14.44,151200.0,10.947,10.947,10.9319,10.9394,151200.0
2012-04-23 12:50:00,14.44,14.46,14.43,14.45,225400.0,10.9394,10.9546,10.9319,10.947,225400.0
2012-04-23 12:55:00,14.46,14.46,14.45,14.46,183400.0,10.9546,10.9546,10.947,10.9546,183400.0
2012-04-23 13:00:00,14.45,14.46,14.45,14.46,248600.0,10.947,10.9546,10.947,10.9546,248600.0
2012-04-23 13:05:00,14.46,14.46,14.45,14.45,329600.0,10.9546,10.9546,10.947,10.947,329600.0
2012-04-23 13:10:00,14.46,14.47,14.46,14.47,86400.0,10.9546,10.9622,10.9546,10.9622,86400.0
2012-04-23 13:15:00,14.47,14.49,14.47,14.49,103800.0,10.9622,10.9773,10.9622,10.9773,103800.0
2012-04-23 13:20:00,14.49,14.49,14.46,14.47,158800.0,10.9773,10.9773,10.9546,10.9622,158800.0
2012-04-23 13:25:00,14.47,14.48,14.46,14.47,87800.0,10.9622,10.9697,10.9546,10.9622,87800.0
2012-04-23 13:30:00,14.47,14.47,14.45,14.46,192000.0,10.9622,10.9622,10.947,10.9546,192000.0
2012-04-23 13:35:00,14.46,14.47,14.46,14.46,389000.0,10.9546,10.9622,10.9546,10.9546,389000.0
2012-04-23 13:40:00,14.47,14.47,14.45,14.45,78000.0,10.9622,10.9622,10.947,10.947,78000.0
2012-04-23 13:45:00,14.45,14.45,14.43,14.45,173200.0,10.947,10.947,10.9319,10.947,173200.0
2012-04-23 13:50:00,14.45,14.46,14.44,14.45,118400.0,10.947,10.9546,10.9394,10.947,118400.0
2012-04-23 13:55:00,14.45,14.47,14.45,14.46,78000.0,10.947,10.9622,10.947,10.9546,78000.0
2012-04-23 14:00:00,14.47,14.47,14.44,14.47,292600.0,10.9622,10.9622,10.9394,10.9622,292600.0
2012-04-23 14:05:00,14.46,14.47,14.45,14.47,243800.0,10.9546,10.9622,10.947,10.9622,243800.0
2012-04-23 14:10:00,14.47,14.49,14.46,14.48,200000.0,10.9622,10.9773,10.9546,10.9697,200000.0
2012-04-23 14:15:00,14.49,14.49,14.47,14.49,269000.0,10.9773,10.9773,10.9622,10.9773,269000.0
2012-04-23 14:20:00,14.49,14.52,14.48,14.52,281800.0,10.9773,11.0001,10.9697,11.0001,281800.0
2012-04-23 14:25:00,14.52,14.53,14.51,14.52,191600.0,11.0001,11.0076,10.9925,11.0001,191600.0
2012-04-23 14:30:00,14.52,14.56,14.52,14.56,428000.0,11.0001,11.0304,11.0001,11.0304,428000.0
2012-04-23 14:35:00,14.56,14.56,14.54,14.55,154800.0,11.0304,11.0304,11.0152,11.0228,154800.0
2012-04-23 14:40:00,14.55,14.55,14.54,14.54,80600.0,11.0228,11.0228,11.0152,11.0152,80600.0
2012-04-23 14:45:00,14.55,14.56,14.54,14.56,1025600.0,11.0228,11.0304,11.0152,11.0304,1025600.0
2012-04-23 14:50:00,14.56,14.56,14.55,14.56,504000.0,11.0304,11.0304,11.0228,11.0304,504000.0
2012-04-23 14:55:00,14.56,14.56,14.55,14.56,202600.0,11.0304,11.0304,11.0228,11.0304,202600.0
2012-04-23 15:00:00,14.55,14.56,14.55,14.56,193600.0,11.0228,11.0304,11.0228,11.0304,193600.0
2012-04-23 15:05:00,14.56,14.6,14.56,14.57,531600.0,11.0304,11.0607,11.0304,11.0379,531600.0
2012-04-23 15:10:00,14.58,14.58,14.56,14.58,322000.0,11.0455,11.0455,11.0304,11.0455,322000.0
2012-04-23 15:15:00,14.58,14.59,14.56,14.56,584400.0,11.0455,11.0531,11.0304,11.0304,584400.0
2012-04-23 15:20:00,14.56,14.56,14.53,14.54,352000.0,11.0304,11.0304,11.0076,11.0152,352000.0
2012-04-23 15:25:00,14.54,14.55,14.53,14.54,345400.0,11.0152,11.0228,11.0076,11.0152,345400.0
2012-04-23 15:30:00,14.54,14.56,14.54,14.55,198000.0,11.0152,11.0304,11.0152,11.0228,198000.0
2012-04-23 15:35:00,14.55,14.55,14.53,14.54,106000.0,11.0228,11.0228,11.0076,11.0152,106000.0
2012-04-23 15:40:00,14.54,14.54,14.53,14.54,265800.0,11.0152,11.0152,11.0076,11.0152,265800.0
2012-04-23 15:45:00,14.54,14.55,14.52,14.55,474400.0,11.0152,11.0228,11.0001,11.0228,474400.0
2012-04-23 15:50:00,14.54,14.56,14.54,14.55,383800.0,11.0152,11.0304,11.0152,11.0228,383800.0
2012-04-23 15:55:00,14.55,14.55,14.52,14.52,1053000.0,11.0228,11.0228,11.0001,11.0001,1053000.0
2012-04-24 09:30:00,14.59,14.65,14.56,14.63,498600.0,11.0531,11.0985,11.0304,11.0834,498600.0
2012-04-24 09:35:00,14.63,14.65,14.6,14.62,1078200.0,11.0834,11.0985,11.0607,11.0758,1078200.0
2012-04-24 09:40:00,14.62,14.64,14.6,14.63,208800.0,11.0758,11.091,11.0607,11.0834,208800.0
2012-04-24 09:45:00,14.63,14.67,14.63,14.65,268600.0,11.0834,11.1137,11.0834,11.0985,268600.0
2012-04-24 09:50:00,14.66,14.7,14.65,14.68,405400.0,11.1061,11.1364,11.0985,11.1213,405400.0
2012-04-24 09:55:00,14.68,14.71,14.65,14.7,648000.0,11.1213,11.144,11.0985,11.1364,648000.0
2012-04-24 10:00:00,14.7,14.74,14.69,14.74,379800.0,11.1364,11.1667,11.1288,11.1667,379800.0
2012-04-24 10:05:00,14.73,14.75,14.72,14.74,284600.0,11.1591,11.1743,11.1516,11.1667,284600.0
2012-04-24 10:10:00,14.74,14.74,14.69,14.7,297600.0,11.1667,11.1667,11.1288,11.1364,297600.0
2012-04-24 10:15:00,14.7,14.71,14.69,14.69,286000.0,11.1364,11.144,11.1288,11.1288,286000.0
2012-04-24 10:20:00,14.68,14.69,14.67,14.68,103000.0,11.1213,11.1288,11.1137,11.1213,103000.0
2012-04-24 10:25:00,14.69,14.71,14.68,14.69,167000.0,11.1288,11.144,11.1213,11.1288,167000.0
2012-04-24 10:30:00,14.69,14.72,14.69,14.71,219800.0,11.1288,11.1516,11.1288,11.144,219800.0
2012-04-24 10:35:00,14.72,14.72,14.69,14.69,89000.0,11.1516,11.1516,11.1288,11.1288,89000.0
2012-04-24 10:40:00,14.7,14.7,14.69,14.69,663800.0,11.1364,11.1364,11.1288,11.1288,663800.0
2012-04-24 10:45:00,14.69,14.69,14.68,14.68,46200.0,11.1288,11.1288,11.1213,11.1213,46200.0
2012-04-24 10:50:00,14.68,14.69,14.65,14.66,138200.0,11.1213,11.1288,11.0985,11.1061,138200.0
2012-04-24 10:55:00,14.65,14.69,14.65,14.68,235200.0,11.0985,11.1288,11.0985,11.1213,235200.0
2012-04-24 11:00:00,14.68,14.7,14.68,14.68,178000.0,11.1213,11.1364,11.1213,11.1213,178000.0
2012-04-24 11:05:00,14.67,14.7,14.67,14.7,212000.0,11.1137,11.1364,11.1137,11.1364,212000.0
2012-04-24 11:10:00,14.7,14.71,14.68,14.71,405600.0,11.1364,11.144,11.1213,11.144,405600.0
2012-04-24 11:15:00,14.71,14.73,14.7,14.73,386200.0,11.144,11.1591,11.1364,11.1591,386200.0
2012-04-24 11:20:00,14.73,14.74,14.72,14.72,153600.0,11.1591,11.1667,11.1516,11.1516,153600.0
2012-04-24 11:25:00,14.72,14.73,14.71,14.71,122200.0,11.1516,11.1591,11.144,11.144,122200.0
2012-04-24 11:30:00,14.71,14.72,14.68,14.68,161800.0,11.144,11.1516,11.1213,11.1213,161800.0
2012-04-24 11:35:00,14.68,14.68,14.65,14.66,115800.0,11.1213,11.1213,11.0985,11.1061,115800.0
2012-04-24 11:40:00,14.65,14.67,14.65,14.65,87600.0,11.0985,11.1137,11.0985,11.0985,87600.0
2012-04-24 11:45:00,14.66,14.67,14.65,14.67,20000.0,11.1061,11.1137,11.0985,11.1137,20000.0
2012-04-24 11:50:00,14.67,14.68,14.67,14.67,60400.0,11.1137,11.1213,11.1137,11.1137,60400.0
2012-04-24 11:55:00,14.67,14.67,14.65,14.67,330200.0,11.1137,11.1137,11.0985,11.1137,330200.0
2012-04-24 12:00:00,14.67,14.71,14.67,14.7,155200.0,11.1137,11.144,11.1137,11.1364,155200.0
2012-04-24 12:05:00,14.7,14.71,14.7,14.71,84400.0,11.1364,11.144,11.1364,11.144,84400.0
2012-04-24 12:10:00,14.7,14.71,14.7,14.7,27800.0,11.1364,11.144,11.1364,11.1364,27800.0
2012-04-24 12:15:00,14.7,14.71,14.69,14.69,101200.0,11.1364,11.144,11.1288,11.1288,101200.0
2012-04-24 12:20:00,14.69,14.7,14.67,14.68,215400.0,11.1288,11.1364,11.1137,11.1213,215400.0
2012-04-24 12:25:00,14.68,14.69,14.67,14.69,189400.0,11.1213,11.1288,11.1137,11.1288,189400.0
2012-04-24 12:30:00,14.7,14.7,14.7,14.7,114000.0,11.1364,11.1364,11.1364,11.1364,114000.0
2012-04-24 12:35:00,14.7,14.7,14.68,14.68,192400.0,11.1364,11.1364,11.1213,11.1213,192400.0
2012-04-24 12:40:00,14.68,14.69,14.67,14.69,203400.0,11.1213,11.1288,11.1137,11.1288,203400.0
2012-04-24 12:45:00,14.69,14.69,14.68,14.68,153200.0,11.1288,11.1288,11.1213,11.1213,153200.0
2012-04-24 12:50:00,14.68,14.69,14.68,14.69,222200.0,11.1213,11.1288,11.1213,11.1288,222200.0
2012-04-24 12:55:00,14.69,14.69,14.68,14.69,148600.0,11.1288,11.1288,11.1213,11.1288,148600.0
2012-04-24 13:00:00,14.69,14.69,14.68,14.68,75200.0,11.1288,11.1288,11.1213,11.1213,75200.0
2012-04-24 13:05:00,14.68,14.69,14.68,14.68,215800.0,11.1213,11.1288,11.1213,11.1213,215800.0
2012-04-24 13:10:00,14.69,14.71,14.68,14.68,409000.0,11.1288,11.144,11.1213,11.1213,409000.0
2012-04-24 13:15:00,14.68,14.68,14.67,14.68,366400.0,11.1213,11.1213,11.1137,11.1213,366400.0
2012-04-24 13:20:00,14.68,14.69,14.67,14.68,137600.0,11.1213,11.1288,11.1137,11.1213,137600.0
2012-04-24 13:25:00,14.68,14.68,14.68,14.68,99200.0,11.1213,11.1213,11.1213,11.1213,99200.0
2012-04-24 13:30:00,14.68,14.7,14.68,14.7,153000.0,11.1213,11.1364,11.1213,11.1364,153000.0
2012-04-24 13:35:00,14.7,14.7,14.69,14.69,65000.0,11.1364,11.1364,11.1288,11.1288,65000.0
2012-04-24 13:40:00,14.7,14.7,14.67,14.68,144800.0,11.1364,11.1364,11.1137,11.1213,144800.0
2012-04-24 13:45:00,14.68,14.69,14.68,14.69,48400.0,11.1213,11.1288,11.1213,11.1288,48400.0
2012-04-24 13:50:00,14.68,14.69,14.67,14.67,170000.0,11.1213,11.1288,11.1137,11.1137,170000.0
2012-04-24 13:55:00,14.68,14.68,14.65,14.65,149000.0,11.1213,11.1213,11.0985,11.0985,149000.0
2012-04-24 14:00:00,14.65,14.65,14.65,14.65,147600.0,11.0985,11.0985,11.0985,11.0985,147600.0
2012-04-24 14:05:00,14.65,14.67,14.65,14.67,180400.0,11.0985,11.1137,11.0985,11.1137,180400.0
2012-04-24 14:10:00,14.67,14.67,14.67,14.67,44600.0,11.1137,11.1137,11.1137,11.1137,44600.0
2012-04-24 14:15:00,14.67,14.67,14.67,14.67,115000.0,11.1137,11.1137,11.1137,11.1137,115000.0
2012-04-24 14:20:00,14.67,14.67,14.66,14.67,93800.0,11.1137,11.1137,11.1061,11.1137,93800.0
2012-04-24 14:25:00,14.66,14.66,14.63,14.65,330400.0,11.1061,11.1061,11.0834,11.0985,330400.0
2012-04-24 14:30:00,14.65,14.66,14.64,14.66,138600.0,11.0985,11.1061,11.091,11.1061,138600.0
2012-04-24 14:35:00,14.66,14.67,14.65,14.67,202800.0,11.1061,11.1137,11.0985,11.1137,202800.0
2012-04-24 14:40:00,14.67,14.67,14.65,14.65,253000.0,11.1137,11.1137,11.0985,11.0985,253000.0
2012-04-24 14:45:00,14.65,14.65,14.64,14.65,100600.0,11.0985,11.0985,11.091,11.0985,100600.0
2012-04-24 14:50:00,14.65,14.65,14.64,14.65,212000.0,11.0985,11.0985,11.091,11.0985,212000.0
2012-04-24 14:55:00,14.65,14.65,14.65,14.65,124800.0,11.0985,11.0985,11.0985,11.0985,124800.0
2012-04-24 15:00:00,14.65,14.65,14.64,14.65,327600.0,11.0985,11.0985,11.091,11.0985,327600.0
2012-04-24 15:05:00,14.65,14.65,14.63,14.65,238000.0,11.0985,11.0985,11.0834,11.0985,238000.0
2012-04-24 15:10:00,14.65,14.65,14.63,14.63,126200.0,11.0985,11.0985,11.0834,11.0834,126200.0
2012-04-24 15:15:00,14.63,14.64,14.63,14.63,333800.0,11.0834,11.091,11.0834,11.0834,333800.0
2012-04-24 15:20:00,14.63,14.64,14.63,14.63,383600.0,11.0834,11.091,11.0834,11.0834,383600.0
2012-04-24 15:25:00,14.63,14.63,14.61,14.62,232000.0,11.0834,11.0834,11.0682,11.0758,232000.0
2012-04-24 15:30:00,14.62,14.63,14.62,14.63,446400.0,11.0758,11.0834,11.0758,11.0834,446400.0
2012-04-24 15:35:00,14.63,14.63,14.63,14.63,198400.0,11.0834,11.0834,11.0834,11.0834,198400.0
2012-04-24 15:40:00,14.63,14.63,14.62,14.63,196200.0,11.0834,11.0834,11.0758,11.0834,196200.0
2012-04-24 15:45:00,14.63,14.65,14.63,14.65,574600.0,11.0834,11.0985,11.0834,11.0985,574600.0
2012-04-24 15:50:00,14.65,14.68,14.63,14.68,1862000.0,11.0985,11.1213,11.0834,11.1213,1862000.0
2012-04-24 15:55:00,14.68,14.69,14.67,14.68,2430800.0,11.1213,11.1288,11.1137,11.1213,2430800.0
2012-04-25 09:30:00,14.79,14.8,14.69,14.73,716800.0,11.2046,11.2122,11.1288,11.1591,716800.0
2012-04-25 09:35:00,14.73,14.75,14.7,14.74,428600.0,11.1591,11.1743,11.1364,11.1667,428600.0
2012-04-25 09:40:00,14.74,14.81,14.73,14.81,321800.0,11.1667,11.2197,11.1591,11.2197,321800.0
2012-04-25 09:45:00,14.8,14.82,14.79,14.8,360200.0,11.2122,11.2273,11.2046,11.2122,360200.0
2012-04-25 09:50:00,14.8,14.83,14.79,14.83,285600.0,11.2122,11.2349,11.2046,11.2349,285600.0
2012-04-25 09:55:00,14.84,14.84,14.82,14.84,350000.0,11.2425,11.2425,11.2273,11.2425,350000.0
2012-04-25 10:00:00,14.84,14.84,14.82,14.82,403800.0,11.2425,11.2425,11.2273,11.2273,403800.0
2012-04-25 10:05:00,14.83,14.84,14.81,14.83,231600.0,11.2349,11.2425,11.2197,11.2349,231600.0
2012-04-25 10:10:00,14.83,14.83,14.81,14.81,146200.0,11.2349,11.2349,11.2197,11.2197,146200.0
2012-04-25 10:15:00,14.81,14.84,14.81,14.84,267600.0,11.2197,11.2425,11.2197,11.2425,267600.0
2012-04-25 10:20:00,14.84,14.86,14.84,14.86,327000.0,11.2425,11.2576,11.2425,11.2576,327000.0
2012-04-25 10:25:00,14.85,14.85,14.81,14.81,396000.0,11.2501,11.2501,11.2197,11.2197,396000.0
2012-04-25 10:30:00,14.81,14.82,14.8,14.8,179200.0,11.2197,11.2273,11.2122,11.2122,179200.0
2012-04-25 10:35:00,14.8,14.82,14.8,14.81,164000.0,11.2122,11.2273,11.2122,11.2197,164000.0
2012-04-25 10:40:00,14.81,14.84,14.81,14.84,309400.0,11.2197,11.2425,11.2197,11.2425,309400.0
2012-04-25 10:45:00,14.84,14.84,14.83,14.83,401400.0,11.2425,11.2425,11.2349,11.2349,401400.0
2012-04-25 10:50:00,14.83,14.84,14.8,14.83,242000.0,11.2349,11.2425,11.2122,11.2349,242000.0
2012-04-25 10:55:00,14.84,14.84,14.81,14.81,67600.0,11.2425,11.2425,11.2197,11.2197,67600.0
2012-04-25 11:00:00,14.81,14.81,14.78,14.78,76800.0,11.2197,11.2197,11.197,11.197,76800.0
2012-04-25 11:05:00,14.78,14.79,14.78,14.78,146600.0,11.197,11.2046,11.197,11.197,146600.0
2012-04-25 11:10:00,14.79,14.79,14.78,14.79,450800.0,11.2046,11.2046,11.197,11.2046,450800.0
2012-04-25 11:15:00,14.79,14.8,14.78,14.79,113000.0,11.2046,11.2122,11.197,11.2046,113000.0
2012-04-25 11:20:00,14.79,14.81,14.79,14.8,151000.0,11.2046,11.2197,11.2046,11.2122,151000.0
2012-04-25 11:25:00,14.8,14.83,14.8,14.83,206600.0,11.2122,11.2349,11.2122,11.2349,206600.0
2012-04-25 11:30:00,14.83,14.83,14.8,14.81,113000.0,11.2349,11.2349,11.2122,11.2197,113000.0
2012-04-25 11:35:00,14.81,14.81,14.79,14.79,92000.0,11.2197,11.2197,11.2046,11.2046,92000.0
2012-04-25 11:40:00,14.79,14.79,14.77,14.77,102000.0,11.2046,11.2046,11.1894,11.1894,102000.0
2012-04-25 11:45:00,14.78,14.78,14.77,14.77,58400.0,11.197,11.197,11.1894,11.1894,58400.0
2012-04-25 11:50:00,14.77,14.78,14.76,14.78,88200.0,11.1894,11.197,11.1819,11.197,88200.0
2012-04-25 11:55:00,14.77,14.78,14.75,14.75,63800.0,11.1894,11.197,11.1743,11.1743,63800.0
2012-04-25 12:00:00,14.75,14.77,14.75,14.77,68000.0,11.1743,11.1894,11.1743,11.1894,68000.0
2012-04-25 12:05:00,14.77,14.79,14.77,14.78,87000.0,11.1894,11.2046,11.1894,11.197,87000.0
2012-04-25 12:10:00,14.78,14.79,14.78,14.79,62000.0,11.197,11.2046,11.197,11.2046,62000.0
2012-04-25 12:15:00,14.79,14.79,14.78,14.78,63000.0,11.2046,11.2046,11.197,11.197,63000.0
2012-04-25 12:20:00,14.79,14.8,14.78,14.8,59800.0,11.2046,11.2122,11.197,11.2122,59800.0
2012-04-25 12:25:00,14.79,14.8,14.79,14.8,78800.0,11.2046,11.2122,11.2046,11.2122,78800.0
2012-04-25 12:30:00,14.8,14.81,14.79,14.8,122000.0,11.2122,11.2197,11.2046,11.2122,122000.0
2012-04-25 12:35:00,14.8,14.81,14.78,14.79,82600.0,11.2122,11.2197,11.197,11.2046,82600.0
2012-04-25 12:40:00,14.79,14.81,14.78,14.8,80600.0,11.2046,11.2197,11.197,11.2122,80600.0
2012-04-25 12:45:00,14.79,14.8,14.79,14.79,84600.0,11.2046,11.2122,11.2046,11.2046,84600.0
2012-04-25 12:50:00,14.79,14.81,14.79,14.81,88400.0,11.2046,11.2197,11.2046,11.2197,88400.0
2012-04-25 12:55:00,14.81,14.83,14.8,14.83,123000.0,11.2197,11.2349,11.2122,11.2349,123000.0
2012-04-25 13:00:00,14.83,14.83,14.81,14.81,175200.0,11.2349,11.2349,11.2197,11.2197,175200.0
2012-04-25 13:05:00,14.81,14.84,14.81,14.84,137600.0,11.2197,11.2425,11.2197,11.2425,137600.0
2012-04-25 13:10:00,14.83,14.84,14.82,14.83,63400.0,11.2349,11.2425,11.2273,11.2349,63400.0
2012-04-25 13:15:00,14.83,14.84,14.83,14.84,49800.0,11.2349,11.2425,11.2349,11.2425,49800.0
2012-04-25 13:20:00,14.84,14.85,14.83,14.84,79200.0,11.2425,11.2501,11.2349,11.2425,79200.0
2012-04-25 13:25:00,14.84,14.84,14.83,14.83,90400.0,11.2425,11.2425,11.2349,11.2349,90400.0
2012-04-25 13:30:00,14.83,14.84,14.81,14.82,106800.0,11.2349,11.2425,11.2197,11.2273,106800.0
2012-04-25 13:35:00,14.82,14.85,14.82,14.85,171200.0,11.2273,11.2501,11.2273,11.2501,171200.0
2012-04-25 13:40:00,14.85,14.85,14.84,14.84,73400.0,11.2501,11.2501,11.2425,11.2425,73400.0
2012-04-25 13:45:00,14.84,14.86,14.84,14.84,335800.0,11.2425,11.2576,11.2425,11.2425,335800.0
2012-04-25 13:50:00,14.85,14.87,14.85,14.86,471000.0,11.2501,11.2652,11.2501,11.2576,471000.0
2012-04-25 13:55:00,14.86,14.87,14.85,14.86,358000.0,11.2576,11.2652,11.2501,11.2576,358000.0
2012-04-25 14:00:00,14.86,14.86,14.84,14.84,330800.0,11.2576,11.2576,11.2425,11.2425,330800.0
2012-04-25 14:05:00,14.84,14.85,14.81,14.81,143000.0,11.2425,11.2501,11.2197,11.2197,143000.0
2012-04-25 14:10:00,14.81,14.83,14.81,14.81,122600.0,11.2197,11.2349,11.2197,11.2197,122600.0
2012-04-25 14:15:00,14.81,14.82,14.8,14.82,103600.0,11.2197,11.2273,11.2122,11.2273,103600.0
2012-04-25 14:20:00,14.82,14.87,14.81,14.86,384200.0,11.2273,11.2652,11.2197,11.2576,384200.0
2012-04-25 14:25:00,14.86,14.87,14.84,14.85,136200.0,11.2576,11.2652,11.2425,11.2501,136200.0
2012-04-25 14:30:00,14.85,14.86,14.81,14.81,205200.0,11.2501,11.2576,11.2197,11.2197,205200.0
2012-04-25 14:35:00,14.81,14.81,14.78,14.78,274000.0,11.2197,11.2197,11.197,11.197,274000.0
2012-04-25 14:40:00,14.78,14.78,14.76,14.77,278600.0,11.197,11.197,11.1819,11.1894,278600.0
2012-04-25 14:45:00,14.76,14.8,14.76,14.8,231400.0,11.1819,11.2122,11.1819,11.2122,231400.0
2012-04-25 14:50:00,14.8,14.82,14.79,14.81,136000.0,11.2122,11.2273,11.2046,11.2197,136000.0
2012-04-25 14:55:00,14.82,14.83,14.81,14.82,106800.0,11.2273,11.2349,11.2197,11.2273,106800.0
2012-04-25 15:00:00,14.83,14.84,14.82,14.83,122600.0,11.2349,11.2425,11.2273,11.2349,122600.0
2012-04-25 15:05:00,14.83,14.83,14.8,14.8,316400.0,11.2349,11.2349,11.2122,11.2122,316400.0
2012-04-25 15:10:00,14.8,14.81,14.8,14.8,129800.0,11.2122,11.2197,11.2122,11.2122,129800.0
2012-04-25 15:15:00,14.8,14.8,14.79,14.79,374400.0,11.2122,11.2122,11.2046,11.2046,374400.0
2012-04-25 15:20:00,14.79,14.8,14.78,14.79,206600.0,11.2046,11.2122,11.197,11.2046,206600.0
2012-04-25 15:25:00,14.79,14.8,14.78,14.79,164600.0,11.2046,11.2122,11.197,11.2046,164600.0
2012-04-25 15:30:00,14.79,14.79,14.78,14.79,261200.0,11.2046,11.2046,11.197,11.2046,261200.0
2012-04-25 15:35:00,14.79,14.79,14.79,14.79,357200.0,11.2046,11.2046,11.2046,11.2046,357200.0
2012-04-25 15:40:00,14.79,14.79,14.78,14.78,1045800.0,11.2046,11.2046,11.197,11.197,1045800.0
2012-04-25 15:45:00,14.79,14.82,14.78,14.82,531800.0,11.2046,11.2273,11.197,11.2273,531800.0
2012-04-25 15:50:00,14.81,14.84,14.81,14.83,818400.0,11.2197,11.2425,11.2197,11.2349,818400.0
2012-04-25 15:55:00,14.83,14.83,14.82,14.83,1178800.0,11.2349,11.2349,11.2273,11.2349,1178800.0
2012-04-26 09:30:00,14.76,14.85,14.76,14.83,1579200.0,11.1819,11.2501,11.1819,11.2349,1579200.0
2012-04-26 09:35:00,14.83,14.92,14.83,14.89,541200.0,11.2349,11.3031,11.2349,11.2804,541200.0
2012-04-26 09:40:00,14.89,14.93,14.89,14.92,637200.0,11.2804,11.3107,11.2804,11.3031,637200.0
2012-04-26 09:45:00,14.92,14.97,14.9,14.97,817800.0,11.3031,11.341,11.2879,11.341,817800.0
2012-04-26 09:50:00,14.97,14.97,14.95,14.96,251200.0,11.341,11.341,11.3258,11.3334,251200.0
2012-04-26 09:55:00,14.96,14.99,14.95,14.99,1484400.0,11.3334,11.3561,11.3258,11.3561,1484400.0
2012-04-26 10:00:00,14.99,15.02,14.98,15.01,534600.0,11.3561,11.3788,11.3485,11.3713,534600.0
2012-04-26 10:05:00,15.0,15.01,14.97,14.97,616800.0,11.3637,11.3713,11.341,11.341,616800.0
2012-04-26 10:10:00,14.97,14.99,14.95,14.98,1209200.0,11.341,11.3561,11.3258,11.3485,1209200.0
2012-04-26 10:15:00,14.98,15.02,14.98,15.02,269800.0,11.3485,11.3788,11.3485,11.3788,269800.0
2012-04-26 10:20:00,15.02,15.02,14.99,14.99,232400.0,11.3788,11.3788,11.3561,11.3561,232400.0
2012-04-26 10:25:00,14.99,15.02,14.99,15.02,212200.0,11.3561,11.3788,11.3561,11.3788,212200.0
2012-04-26 10:30:00,15.02,15.03,15.01,15.02,454400.0,11.3788,11.3864,11.3713,11.3788,454400.0
2012-04-26 10:35:00,15.02,15.04,15.02,15.03,422200.0,11.3788,11.394,11.3788,11.3864,422200.0
2012-04-26 10:40:00,15.03,15.05,15.02,15.05,396000.0,11.3864,11.4016,11.3788,11.4016,396000.0
2012-04-26 10:45:00,15.05,15.08,15.05,15.08,480600.0,11.4016,11.4243,11.4016,11.4243,480600.0
2012-04-26 10:50:00,15.08,15.1,15.08,15.09,612600.0,11.4243,11.4394,11.4243,11.4319,612600.0
2012-04-26 10:55:00,15.09,15.1,15.05,15.05,471000.0,11.4319,11.4394,11.4016,11.4016,471000.0
2012-04-26 11:00:00,15.05,15.05,15.01,15.01,351400.0,11.4016,11.4016,11.3713,11.3713,351400.0
2012-04-26 11:05:00,15.01,15.02,15.01,15.01,226000.0,11.3713,11.3788,11.3713,11.3713,226000.0
2012-04-26 11:10:00,15.02,15.02,14.96,14.96,382600.0,11.3788,11.3788,11.3334,11.3334,382600.0
2012-04-26 11:15:00,14.96,14.96,14.89,14.89,893800.0,11.3334,11.3334,11.2804,11.2804,893800.0
2012-04-26 11:20:00,14.9,14.91,14.88,14.91,802400.0,11.2879,11.2955,11.2728,11.2955,802400.0
2012-04-26 11:25:00,14.91,14.93,14.9,14.93,187800.0,11.2955,11.3107,11.2879,11.3107,187800.0
2012-04-26 11:30:00,14.93,14.97,14.93,14.96,238600.0,11.3107,11.341,11.3107,11.3334,238600.0
2012-04-26 11:35:00,14.96,14.99,14.96,14.98,184400.0,11.3334,11.3561,11.3334,11.3485,184400.0
2012-04-26 11:40:00,14.99,14.99,14.98,14.99,72800.0,11.3561,11.3561,11.3485,11.3561,72800.0
2012-04-26 11:45:00,14.99,15.0,14.99,15.0,138600.0,11.3561,11.3637,11.3561,11.3637,138600.0
2012-04-26 11:50:00,15.0,15.02,14.99,15.01,193200.0,11.3637,11.3788,11.3561,11.3713,193200.0
2012-04-26 11:55:00,15.02,15.02,15.01,15.02,140000.0,11.3788,11.3788,11.3713,11.3788,140000.0
2012-04-26 12:00:00,15.02,15.02,15.0,15.01,154200.0,11.3788,11.3788,11.3637,11.3713,154200.0
2012-04-26 12:05:00,15.01,15.02,15.0,15.0,145000.0,11.3713,11.3788,11.3637,11.3637,145000.0
2012-04-26 12:10:00,15.01,15.02,15.0,15.02,105400.0,11.3713,11.3788,11.3637,11.3788,105400.0
2012-04-26 12:15:00,15.02,15.02,15.02,15.02,71200.0,11.3788,11.3788,11.3788,11.3788,71200.0
2012-04-26 12:20:00,15.02,15.02,15.02,15.02,46200.0,11.3788,11.3788,11.3788,11.3788,46200.0
2012-04-26 12:25:00,15.02,15.02,15.01,15.01,112600.0,11.3788,11.3788,11.3713,11.3713,112600.0
2012-04-26 12:30:00,15.01,15.02,15.0,15.0,285200.0,11.3713,11.3788,11.3637,11.3637,285200.0
2012-04-26 12:35:00,15.01,15.01,15.0,15.0,445200.0,11.3713,11.3713,11.3637,11.3637,445200.0
2012-04-26 12:40:00,15.0,15.0,14.99,15.0,122000.0,11.3637,11.3637,11.3561,11.3637,122000.0
2012-04-26 12:45:00,15.0,15.0,14.99,14.99,193000.0,11.3637,11.3637,11.3561,11.3561,193000.0
2012-04-26 12:50:00,15.0,15.0,14.99,15.0,186800.0,11.3637,11.3637,11.3561,11.3637,186800.0
2012-04-26 12:55:00,15.0,15.01,14.99,15.0,897200.0,11.3637,11.3713,11.3561,11.3637,897200.0
2012-04-26 13:00:00,15.0,15.0,14.97,14.97,304000.0,11.3637,11.3637,11.341,11.341,304000.0
2012-04-26 13:05:00,14.98,14.99,14.97,14.99,138000.0,11.3485,11.3561,11.341,11.3561,138000.0
2012-04-26 13:10:00,14.99,15.0,14.99,15.0,105000.0,11.3561,11.3637,11.3561,11.3637,105000.0
2012-04-26 13:15:00,15.0,15.03,14.99,15.01,454600.0,11.3637,11.3864,11.3561,11.3713,454600.0
2012-04-26 13:20:00,15.02,15.03,15.01,15.03,106800.0,11.3788,11.3864,11.3713,11.3864,106800.0
2012-04-26 13:25:00,15.02,15.03,15.0,15.02,304000.0,11.3788,11.3864,11.3637,11.3788,304000.0
2012-04-26 13:30:00,15.02,15.02,15.01,15.02,197200.0,11.3788,11.3788,11.3713,11.3788,197200.0
2012-04-26 13:35:00,15.02,15.06,15.02,15.06,367800.0,11.3788,11.4091,11.3788,11.4091,367800.0
2012-04-26 13:40:00,15.05,15.08,15.05,15.08,110000.0,11.4016,11.4243,11.4016,11.4243,110000.0
2012-04-26 13:45:00,15.08,15.09,15.07,15.09,97400.0,11.4243,11.4319,11.4167,11.4319,97400.0
2012-04-26 13:50:00,15.09,15.09,15.08,15.09,171200.0,11.4319,11.4319,11.4243,11.4319,171200.0
2012-04-26 13:55:00,15.09,15.12,15.09,15.11,302000.0,11.4319,11.4546,11.4319,11.447,302000.0
2012-04-26 14:00:00,15.11,15.13,15.11,15.12,511800.0,11.447,11.4622,11.447,11.4546,511800.0
2012-04-26 14:05:00,15.12,15.12,15.09,15.09,392400.0,11.4546,11.4546,11.4319,11.4319,392400.0
2012-04-26 14:10:00,15.09,15.1,15.09,15.09,139000.0,11.4319,11.4394,11.4319,11.4319,139000.0
2012-04-26 14:15:00,15.1,15.11,15.09,15.11,172200.0,11.4394,11.447,11.4319,11.447,172200.0
2012-04-26 14:20:00,15.11,15.12,15.1,15.12,308200.0,11.447,11.4546,11.4394,11.4546,308200.0
2012-04-26 14:25:00,15.12,15.12,15.11,15.11,149200.0,11.4546,11.4546,11.447,11.447,149200.0
2012-04-26 14:30:00,15.11,15.12,15.1,15.1,262400.0,11.447,11.4546,11.4394,11.4394,262400.0
2012-04-26 14:35:00,15.11,15.12,15.1,15.12,352400.0,11.447,11.4546,11.4394,11.4546,352400.0
2012-04-26 14:40:00,15.12,15.12,15.11,15.12,78800.0,11.4546,11.4546,11.447,11.4546,78800.0
2012-04-26 14:45:00,15.12,15.12,15.09,15.1,303000.0,11.4546,11.4546,11.4319,11.4394,303000.0
2012-04-26 14:50:00,15.09,15.1,15.09,15.1,170800.0,11.4319,11.4394,11.4319,11.4394,170800.0
2012-04-26 14:55:00,15.1,15.11,15.1,15.11,326800.0,11.4394,11.447,11.4394,11.447,326800.0
2012-04-26 15:00:00,15.11,15.12,15.11,15.11,151800.0,11.447,11.4546,11.447,11.447,151800.0
2012-04-26 15:05:00,15.11,15.12,15.1,15.11,171000.0,11.447,11.4546,11.4394,11.447,171000.0
2012-04-26 15:10:00,15.1,15.11,15.09,15.11,271200.0,11.4394,11.447,11.4319,11.447,271200.0
2012-04-26 15:15:00,15.11,15.15,15.1,15.14,949600.0,11.447,11.4773,11.4394,11.4698,949600.0
2012-04-26 15:20:00,15.14,15.15,15.13,15.13,361400.0,11.4698,11.4773,11.4622,11.4622,361400.0
2012-04-26 15:25:00,15.13,15.17,15.13,15.16,2246800.0,11.4622,11.4925,11.4622,11.4849,2246800.0
2012-04-26 15:30:00,15.17,15.17,15.13,15.14,586800.0,11.4925,11.4925,11.4622,11.4698,586800.0
2012-04-26 15:35:00,15.14,15.15,15.13,15.15,444200.0,11.4698,11.4773,11.4622,11.4773,444200.0
2012-04-26 15:40:00,15.15,15.15,15.13,15.15,408400.0,11.4773,11.4773,11.4622,11.4773,408400.0
2012-04-26 15:45:00,15.15,15.16,15.14,15.14,747800.0,11.4773,11.4849,11.4698,11.4698,747800.0
2012-04-26 15:50:00,15.15,15.15,15.11,15.12,1288400.0,11.4773,11.4773,11.447,11.4546,1288400.0
2012-04-26 15:55:00,15.12,15.13,15.11,15.13,1709200.0,11.4546,11.4622,11.447,11.4622,1709200.0
2012-04-27 09:30:00,15.15,15.15,15.05,15.05,1103400.0,11.4773,11.4773,11.4016,11.4016,1103400.0
2012-04-27 09:35:00,15.05,15.1,15.0,15.0,775000.0,11.4016,11.4394,11.3637,11.3637,775000.0
2012-04-27 09:40:00,15.0,15.03,15.0,15.02,512400.0,11.3637,11.3864,11.3637,11.3788,512400.0
2012-04-27 09:45:00,15.03,15.03,14.99,15.01,1042000.0,11.3864,11.3864,11.3561,11.3713,1042000.0
2012-04-27 09:50:00,15.02,15.02,14.98,15.0,509400.0,11.3788,11.3788,11.3485,11.3637,509400.0
2012-04-27 09:55:00,15.0,15.02,14.98,15.0,1117200.0,11.3637,11.3788,11.3485,11.3637,1117200.0
2012-04-27 10:00:00,15.0,15.01,14.96,14.97,1126800.0,11.3637,11.3713,11.3334,11.341,1126800.0
2012-04-27 10:05:00,14.97,15.01,14.95,14.99,1020800.0,11.341,11.3713,11.3258,11.3561,1020800.0
2012-04-27 10:10:00,14.99,15.01,14.98,14.99,359200.0,11.3561,11.3713,11.3485,11.3561,359200.0
2012-04-27 10:15:00,14.99,15.03,14.98,15.02,732000.0,11.3561,11.3864,11.3485,11.3788,732000.0
2012-04-27 10:20:00,15.02,15.04,15.01,15.03,280800.0,11.3788,11.394,11.3713,11.3864,280800.0
2012-04-27 10:25:00,15.03,15.05,15.0,15.02,523800.0,11.3864,11.4016,11.3637,11.3788,523800.0
2012-04-27 10:30:00,15.02,15.05,14.99,15.05,330800.0,11.3788,11.4016,11.3561,11.4016,330800.0
2012-04-27 10:35:00,15.05,15.06,15.03,15.05,340000.0,11.4016,11.4091,11.3864,11.4016,340000.0
2012-04-27 10:40:00,15.05,15.05,15.01,15.02,602000.0,11.4016,11.4016,11.3713,11.3788,602000.0
2012-04-27 10:45:00,15.01,15.02,15.0,15.02,153400.0,11.3713,11.3788,11.3637,11.3788,153400.0
2012-04-27 10:50:00,15.02,15.06,15.01,15.06,207200.0,11.3788,11.4091,11.3713,11.4091,207200.0
2012-04-27 10:55:00,15.05,15.06,15.04,15.04,217400.0,11.4016,11.4091,11.394,11.394,217400.0
2012-04-27 11:00:00,15.04,15.07,15.04,15.05,296200.0,11.394,11.4167,11.394,11.4016,296200.0
2012-04-27 11:05:00,15.05,15.06,15.04,15.05,367600.0,11.4016,11.4091,11.394,11.4016,367600.0
2012-04-27 11:10:00,15.05,15.09,15.05,15.08,486400.0,11.4016,11.4319,11.4016,11.4243,486400.0
2012-04-27 11:15:00,15.08,15.09,15.05,15.06,835800.0,11.4243,11.4319,11.4016,11.4091,835800.0
2012-04-27 11:20:00,15.05,15.08,15.05,15.06,628800.0,11.4016,11.4243,11.4016,11.4091,628800.0
2012-04-27 11:25:00,15.06,15.07,15.05,15.05,503000.0,11.4091,11.4167,11.4016,11.4016,503000.0
2012-04-27 11:30:00,15.06,15.09,15.05,15.09,318800.0,11.4091,11.4319,11.4016,11.4319,318800.0
2012-04-27 11:35:00,15.09,15.09,15.08,15.08,222200.0,11.4319,11.4319,11.4243,11.4243,222200.0
2012-04-27 11:40:00,15.08,15.11,15.08,15.09,330800.0,11.4243,11.447,11.4243,11.4319,330800.0
2012-04-27 11:45:00,15.09,15.11,15.08,15.11,105200.0,11.4319,11.447,11.4243,11.447,105200.0
2012-04-27 11:50:00,15.11,15.13,15.1,15.1,568800.0,11.447,11.4622,11.4394,11.4394,568800.0
2012-04-27 11:55:00,15.1,15.13,15.1,15.13,191400.0,11.4394,11.4622,11.4394,11.4622,191400.0
2012-04-27 12:00:00,15.13,15.13,15.13,15.13,139800.0,11.4622,11.4622,11.4622,11.4622,139800.0
2012-04-27 12:05:00,15.13,15.13,15.13,15.13,158600.0,11.4622,11.4622,11.4622,11.4622,158600.0
2012-04-27 12:10:00,15.13,15.13,15.13,15.13,116200.0,11.4622,11.4622,11.4622,11.4622,116200.0
2012-04-27 12:15:00,15.13,15.13,15.13,15.13,125200.0,11.4622,11.4622,11.4622,11.4622,125200.0
2012-04-27 12:20:00,15.13,15.13,15.11,15.12,239000.0,11.4622,11.4622,11.447,11.4546,239000.0
2012-04-27 12:25:00,15.12,15.14,15.12,15.13,93400.0,11.4546,11.4698,11.4546,11.4622,93400.0
2012-04-27 12:30:00,15.13,15.17,15.13,15.16,118200.0,11.4622,11.4925,11.4622,11.4849,118200.0
2012-04-27 12:35:00,15.16,15.17,15.15,15.16,207200.0,11.4849,11.4925,11.4773,11.4849,207200.0
2012-04-27 12:40:00,15.15,15.18,15.15,15.17,409600.0,11.4773,11.5001,11.4773,11.4925,409600.0
2012-04-27 12:45:00,15.18,15.19,15.17,15.17,265200.0,11.5001,11.5076,11.4925,11.4925,265200.0
2012-04-27 12:50:00,15.18,15.19,15.17,15.18,139400.0,11.5001,11.5076,11.4925,11.5001,139400.0
2012-04-27 12:55:00,15.18,15.18,15.16,15.17,79000.0,11.5001,11.5001,11.4849,11.4925,79000.0
2012-04-27 13:00:00,15.17,15.18,15.15,15.16,89000.0,11.4925,11.5001,11.4773,11.4849,89000.0
2012-04-27 13:05:00,15.15,15.17,15.15,15.16,453800.0,11.4773,11.4925,11.4773,11.4849,453800.0
2012-04-27 13:10:00,15.15,15.16,15.15,15.15,31000.0,11.4773,11.4849,11.4773,11.4773,31000.0
2012-04-27 13:15:00,15.15,15.15,15.15,15.15,16400.0,11.4773,11.4773,11.4773,11.4773,16400.0
2012-04-27 13:20:00,15.15,15.17,15.15,15.17,93200.0,11.4773,11.4925,11.4773,11.4925,93200.0
2012-04-27 13:25:00,15.16,15.17,15.16,15.17,124400.0,11.4849,11.4925,11.4849,11.4925,124400.0
2012-04-27 13:30:00,15.17,15.19,15.17,15.19,129600.0,11.4925,11.5076,11.4925,11.5076,129600.0
2012-04-27 13:35:00,15.18,15.22,15.18,15.19,306800.0,11.5001,11.5304,11.5001,11.5076,306800.0
2012-04-27 13:40:00,15.19,15.2,15.18,15.19,146800.0,11.5076,11.5152,11.5001,11.5076,146800.0
2012-04-27 13:45:00,15.19,15.19,15.17,15.17,107800.0,11.5076,11.5076,11.4925,11.4925,107800.0
2012-04-27 13:50:00,15.17,15.18,15.15,15.16,204000.0,11.4925,11.5001,11.4773,11.4849,204000.0
2012-04-27 13:55:00,15.15,15.17,15.15,15.17,133000.0,11.4773,11.4925,11.4773,11.4925,133000.0
2012-04-27 14:00:00,15.17,15.18,15.16,15.17,145200.0,11.4925,11.5001,11.4849,11.4925,145200.0
2012-04-27 14:05:00,15.17,15.21,15.17,15.21,205600.0,11.4925,11.5228,11.4925,11.5228,205600.0
2012-04-27 14:10:00,15.2,15.21,15.18,15.18,98000.0,11.5152,11.5228,11.5001,11.5001,98000.0
2012-04-27 14:15:00,15.18,15.19,15.18,15.18,72000.0,11.5001,11.5076,11.5001,11.5001,72000.0
2012-04-27 14:20:00,15.18,15.18,15.18,15.18,85000.0,11.5001,11.5001,11.5001,11.5001,85000.0
2012-04-27 14:25:00,15.18,15.18,15.18,15.18,121800.0,11.5001,11.5001,11.5001,11.5001,121800.0
2012-04-27 14:30:00,15.18,15.18,15.15,15.15,259400.0,11.5001,11.5001,11.4773,11.4773,259400.0
2012-04-27 14:35:00,15.15,15.16,15.14,15.16,180800.0,11.4773,11.4849,11.4698,11.4849,180800.0
2012-04-27 14:40:00,15.16,15.18,15.15,15.18,166400.0,11.4849,11.5001,11.4773,11.5001,166400.0
2012-04-27 14:45:00,15.18,15.19,15.18,15.19,63600.0,11.5001,11.5076,11.5001,11.5076,63600.0
2012-04-27 14:50:00,15.19,15.2,15.17,15.19,244600.0,11.5076,11.5152,11.4925,11.5076,244600.0
2012-04-27 14:55:00,15.19,15.2,15.19,15.2,109400.0,11.5076,11.5152,11.5076,11.5152,109400.0
2012-04-27 15:00:00,15.2,15.2,15.17,15.17,245200.0,11.5152,11.5152,11.4925,11.4925,245200.0
2012-04-27 15:05:00,15.17,15.2,15.17,15.2,205400.0,11.4925,11.5152,11.4925,11.5152,205400.0
2012-04-27 15:10:00,15.2,15.22,15.2,15.21,222400.0,11.5152,11.5304,11.5152,11.5228,222400.0
2012-04-27 15:15:00,15.22,15.22,15.19,15.19,202600.0,11.5304,11.5304,11.5076,11.5076,202600.0
2012-04-27 15:20:00,15.19,15.2,15.18,15.18,419400.0,11.5076,11.5152,11.5001,11.5001,419400.0
2012-04-27 15:25:00,15.18,15.19,15.17,15.19,207400.0,11.5001,11.5076,11.4925,11.5076,207400.0
2012-04-27 15:30:00,15.19,15.19,15.17,15.18,260200.0,11.5076,11.5076,11.4925,11.5001,260200.0
2012-04-27 15:35:00,15.18,15.18,15.16,15.17,285400.0,11.5001,11.5001,11.4849,11.4925,285400.0
2012-04-27 15:40:00,15.17,15.19,15.17,15.17,506000.0,11.4925,11.5076,11.4925,11.4925,506000.0
2012-04-27 15:45:00,15.17,15.18,15.16,15.17,439400.0,11.4925,11.5001,11.4849,11.4925,439400.0
2012-04-27 15:50:00,15.17,15.17,15.12,15.13,1007400.0,11.4925,11.4925,11.4546,11.4622,1007400.0
2012-04-27 15:55:00,15.13,15.15,15.12,15.14,1023400.0,11.4622,11.4773,11.4546,11.4698,1023400.0
2012-04-30 09:30:00,15.11,15.18,15.11,15.13,554000.0,11.447,11.5001,11.447,11.4622,554000.0
2012-04-30 09:35:00,15.13,15.15,15.1,15.11,227000.0,11.4622,11.4773,11.4394,11.447,227000.0
2012-04-30 09:40:00,15.11,15.12,15.09,15.1,211000.0,11.447,11.4546,11.4319,11.4394,211000.0
2012-04-30 09:45:00,15.1,15.17,15.09,15.16,199200.0,11.4394,11.4925,11.4319,11.4849,199200.0
2012-04-30 09:50:00,15.16,15.18,15.15,15.15,168600.0,11.4849,11.5001,11.4773,11.4773,168600.0
2012-04-30 09:55:00,15.15,15.18,15.13,15.18,159400.0,11.4773,11.5001,11.4622,11.5001,159400.0
2012-04-30 10:00:00,15.18,15.18,15.13,15.17,340600.0,11.5001,11.5001,11.4622,11.4925,340600.0
2012-04-30 10:05:00,15.17,15.2,15.17,15.18,123800.0,11.4925,11.5152,11.4925,11.5001,123800.0
2012-04-30 10:10:00,15.17,15.21,15.17,15.2,285800.0,11.4925,11.5228,11.4925,11.5152,285800.0
2012-04-30 10:15:00,15.2,15.23,15.19,15.19,247000.0,11.5152,11.5379,11.5076,11.5076,247000.0
2012-04-30 10:20:00,15.19,15.2,15.17,15.2,317000.0,11.5076,11.5152,11.4925,11.5152,317000.0
2012-04-30 10:25:00,15.2,15.22,15.19,15.2,403800.0,11.5152,11.5304,11.5076,11.5152,403800.0
2012-04-30 10:30:00,15.19,15.2,15.18,15.19,482200.0,11.5076,11.5152,11.5001,11.5076,482200.0
2012-04-30 10:35:00,15.19,15.22,15.18,15.22,178000.0,11.5076,11.5304,11.5001,11.5304,178000.0
2012-04-30 10:40:00,15.22,15.22,15.2,15.22,126000.0,11.5304,11.5304,11.5152,11.5304,126000.0
2012-04-30 10:45:00,15.22,15.22,15.19,15.19,122000.0,11.5304,11.5304,11.5076,11.5076,122000.0
2012-04-30 10:50:00,15.19,15.2,15.18,15.2,109600.0,11.5076,11.5152,11.5001,11.5152,109600.0
2012-04-30 10:55:00,15.2,15.2,15.19,15.2,88000.0,11.5152,11.5152,11.5076,11.5152,88000.0
2012-04-30 11:00:00,15.2,15.22,15.2,15.22,142400.0,11.5152,11.5304,11.5152,11.5304,142400.0
2012-04-30 11:05:00,15.22,15.23,15.2,15.21,179200.0,11.5304,11.5379,11.5152,11.5228,179200.0
2012-04-30 11:10:00,15.21,15.22,15.21,15.21,86400.0,11.5228,11.5304,11.5228,11.5228,86400.0
2012-04-30 11:15:00,15.21,15.21,15.2,15.2,108800.0,11.5228,11.5228,11.5152,11.5152,108800.0
2012-04-30 11:20:00,15.2,15.22,15.2,15.21,248400.0,11.5152,11.5304,11.5152,11.5228,248400.0
2012-04-30 11:25:00,15.21,15.21,15.18,15.2,172600.0,11.5228,11.5228,11.5001,11.5152,172600.0
2012-04-30 11:30:00,15.2,15.21,15.18,15.18,144000.0,11.5152,11.5228,11.5001,11.5001,144000.0
2012-04-30 11:35:00,15.18,15.2,15.18,15.19,305800.0,11.5001,11.5152,11.5001,11.5076,305800.0
2012-04-30 11:40:00,15.19,15.2,15.19,15.19,65600.0,11.5076,11.5152,11.5076,11.5076,65600.0
2012-04-30 11:45:00,15.19,15.2,15.18,15.18,164000.0,11.5076,11.5152,11.5001,11.5001,164000.0
2012-04-30 11:50:00,15.18,15.2,15.18,15.18,252000.0,11.5001,11.5152,11.5001,11.5001,252000.0
2012-04-30 11:55:00,15.19,15.19,15.17,15.18,379400.0,11.5076,11.5076,11.4925,11.5001,379400.0
2012-04-30 12:00:00,15.19,15.19,15.17,15.17,74000.0,11.5076,11.5076,11.4925,11.4925,74000.0
2012-04-30 12:05:00,15.17,15.18,15.15,15.16,134000.0,11.4925,11.5001,11.4773,11.4849,134000.0
2012-04-30 12:10:00,15.17,15.18,15.16,15.18,173400.0,11.4925,11.5001,11.4849,11.5001,173400.0
2012-04-30 12:15:00,15.18,15.19,15.18,15.19,61000.0,11.5001,11.5076,11.5001,11.5076,61000.0
2012-04-30 12:20:00,15.19,15.19,15.18,15.19,129200.0,11.5076,11.5076,11.5001,11.5076,129200.0
2012-04-30 12:25:00,15.19,15.2,15.19,15.19,96600.0,11.5076,11.5152,11.5076,11.5076,96600.0
2012-04-30 12:30:00,15.19,15.19,15.18,15.18,87200.0,11.5076,11.5076,11.5001,11.5001,87200.0
2012-04-30 12:35:00,15.18,15.19,15.18,15.18,30000.0,11.5001,11.5076,11.5001,11.5001,30000.0
2012-04-30 12:40:00,15.18,15.19,15.18,15.18,69600.0,11.5001,11.5076,11.5001,11.5001,69600.0
2012-04-30 12:45:00,15.18,15.19,15.18,15.19,48800.0,11.5001,11.5076,11.5001,11.5076,48800.0
2012-04-30 12:50:00,15.19,15.2,15.19,15.19,134000.0,11.5076,11.5152,11.5076,11.5076,134000.0
2012-04-30 12:55:00,15.19,15.19,15.18,15.18,112600.0,11.5076,11.5076,11.5001,11.5001,112600.0
2012-04-30 13:00:00,15.18,15.18,15.15,15.15,196600.0,11.5001,11.5001,11.4773,11.4773,196600.0
2012-04-30 13:05:00,15.16,15.17,15.15,15.16,134600.0,11.4849,11.4925,11.4773,11.4849,134600.0
2012-04-30 13:10:00,15.16,15.18,15.16,15.18,102000.0,11.4849,11.5001,11.4849,11.5001,102000.0
2012-04-30 13:15:00,15.18,15.18,15.15,15.15,113200.0,11.5001,11.5001,11.4773,11.4773,113200.0
2012-04-30 13:20:00,15.15,15.16,15.15,15.15,64800.0,11.4773,11.4849,11.4773,11.4773,64800.0
2012-04-30 13:25:00,15.15,15.15,15.13,15.14,61600.0,11.4773,11.4773,11.4622,11.4698,61600.0
2012-04-30 13:30:00,15.14,15.14,15.13,15.13,215200.0,11.4698,11.4698,11.4622,11.4622,215200.0
2012-04-30 13:35:00,15.14,15.14,15.13,15.14,34000.0,11.4698,11.4698,11.4622,11.4698,34000.0
2012-04-30 13:40:00,15.14,15.14,15.13,15.13,122200.0,11.4698,11.4698,11.4622,11.4622,122200.0
2012-04-30 13:45:00,15.13,15.13,15.13,15.13,26000.0,11.4622,11.4622,11.4622,11.4622,26000.0
2012-04-30 13:50:00,15.13,15.13,15.13,15.13,39200.0,11.4622,11.4622,11.4622,11.4622,39200.0
2012-04-30 13:55:00,15.13,15.13,15.11,15.13,194200.0,11.4622,11.4622,11.447,11.4622,194200.0
2012-04-30 14:00:00,15.13,15.13,15.1,15.11,156600.0,11.4622,11.4622,11.4394,11.447,156600.0
2012-04-30 14:05:00,15.11,15.13,15.11,15.13,81400.0,11.447,11.4622,11.447,11.4622,81400.0
2012-04-30 14:10:00,15.12,15.13,15.12,15.12,112000.0,11.4546,11.4622,11.4546,11.4546,112000.0
2012-04-30 14:15:00,15.13,15.13,15.12,15.13,156600.0,11.4622,11.4622,11.4546,11.4622,156600.0
2012-04-30 14:20:00,15.13,15.13,15.12,15.12,222200.0,11.4622,11.4622,11.4546,11.4546,222200.0
2012-04-30 14:25:00,15.12,15.12,15.09,15.09,158600.0,11.4546,11.4546,11.4319,11.4319,158600.0
2012-04-30 14:30:00,15.1,15.1,15.09,15.1,87200.0,11.4394,11.4394,11.4319,11.4394,87200.0
2012-04-30 14:35:00,15.1,15.1,15.09,15.1,331800.0,11.4394,11.4394,11.4319,11.4394,331800.0
2012-04-30 14:40:00,15.1,15.1,15.1,15.1,91400.0,11.4394,11.4394,11.4394,11.4394,91400.0
2012-04-30 14:45:00,15.1,15.11,15.09,15.11,236200.0,11.4394,11.447,11.4319,11.447,236200.0
2012-04-30 14:50:00,15.11,15.12,15.1,15.11,155800.0,11.447,11.4546,11.4394,11.447,155800.0
2012-04-30 14:55:00,15.12,15.13,15.11,15.12,257400.0,11.4546,11.4622,11.447,11.4546,257400.0
2012-04-30 15:00:00,15.12,15.13,15.12,15.13,237000.0,11.4546,11.4622,11.4546,11.4622,237000.0
2012-04-30 15:05:00,15.14,15.14,15.13,15.13,63200.0,11.4698,11.4698,11.4622,11.4622,63200.0
2012-04-30 15:10:00,15.13,15.14,15.13,15.13,125600.0,11.4622,11.4698,11.4622,11.4622,125600.0
2012-04-30 15:15:00,15.14,15.14,15.13,15.13,143000.0,11.4698,11.4698,11.4622,11.4622,143000.0
2012-04-30 15:20:00,15.13,15.14,15.13,15.13,239600.0,11.4622,11.4698,11.4622,11.4622,239600.0
2012-04-30 15:25:00,15.13,15.13,15.12,15.12,157000.0,11.4622,11.4622,11.4546,11.4546,157000.0
2012-04-30 15:30:00,15.12,15.13,15.11,15.13,158800.0,11.4546,11.4622,11.447,11.4622,158800.0
2012-04-30 15:35:00,15.13,15.14,15.13,15.13,62800.0,11.4622,11.4698,11.4622,11.4622,62800.0
2012-04-30 15:40:00,15.13,15.18,15.13,15.18,366600.0,11.4622,11.5001,11.4622,11.5001,366600.0
2012-04-30 15:45:00,15.18,15.18,15.15,15.15,330800.0,11.5001,11.5001,11.4773,11.4773,330800.0
2012-04-30 15:50:00,15.15,15.17,15.15,15.16,545800.0,11.4773,11.4925,11.4773,11.4849,545800.0
2012-04-30 15:55:00,15.17,15.18,15.15,15.17,1249800.0,11.4925,11.5001,11.4773,11.4925,1249800.0
2012-05-01 09:30:00,15.14,15.2,15.13,15.2,356000.0,11.4698,11.5152,11.4622,11.5152,356000.0
2012-05-01 09:35:00,15.2,15.24,15.17,15.21,344800.0,11.5152,11.5455,11.4925,11.5228,344800.0
2012-05-01 09:40:00,15.21,15.24,15.21,15.24,300800.0,11.5228,11.5455,11.5228,11.5455,300800.0
2012-05-01 09:45:00,15.24,15.24,15.22,15.24,244200.0,11.5455,11.5455,11.5304,11.5455,244200.0
2012-05-01 09:50:00,15.24,15.24,15.22,15.24,643800.0,11.5455,11.5455,11.5304,11.5455,643800.0
2012-05-01 09:55:00,15.24,15.24,15.21,15.22,1057000.0,11.5455,11.5455,11.5228,11.5304,1057000.0
2012-05-01 10:00:00,15.22,15.28,15.22,15.25,1193400.0,11.5304,11.5758,11.5304,11.5531,1193400.0
2012-05-01 10:05:00,15.26,15.29,15.25,15.27,441000.0,11.5607,11.5834,11.5531,11.5682,441000.0
2012-05-01 10:10:00,15.27,15.31,15.26,15.3,374400.0,11.5682,11.5985,11.5607,11.591,374400.0
2012-05-01 10:15:00,15.3,15.31,15.29,15.31,388200.0,11.591,11.5985,11.5834,11.5985,388200.0
2012-05-01 10:20:00,15.31,15.37,15.31,15.37,432800.0,11.5985,11.644,11.5985,11.644,432800.0
2012-05-01 10:25:00,15.37,15.38,15.36,15.37,430600.0,11.644,11.6516,11.6364,11.644,430600.0
2012-05-01 10:30:00,15.37,15.39,15.37,15.38,413000.0,11.644,11.6591,11.644,11.6516,413000.0
2012-05-01 10:35:00,15.38,15.4,15.37,15.38,329200.0,11.6516,11.6667,11.644,11.6516,329200.0
2012-05-01 10:40:00,15.38,15.38,15.38,15.38,153200.0,11.6516,11.6516,11.6516,11.6516,153200.0
2012-05-01 10:45:00,15.38,15.39,15.37,15.38,341000.0,11.6516,11.6591,11.644,11.6516,341000.0
2012-05-01 10:50:00,15.38,15.38,15.36,15.36,351000.0,11.6516,11.6516,11.6364,11.6364,351000.0
2012-05-01 10:55:00,15.36,15.37,15.35,15.36,200400.0,11.6364,11.644,11.6288,11.6364,200400.0
2012-05-01 11:00:00,15.36,15.36,15.35,15.36,209400.0,11.6364,11.6364,11.6288,11.6364,209400.0
2012-05-01 11:05:00,15.36,15.36,15.35,15.35,511600.0,11.6364,11.6364,11.6288,11.6288,511600.0
2012-05-01 11:10:00,15.36,15.38,15.35,15.37,382000.0,11.6364,11.6516,11.6288,11.644,382000.0
2012-05-01 11:15:00,15.37,15.38,15.36,15.37,178800.0,11.644,11.6516,11.6364,11.644,178800.0
2012-05-01 11:20:00,15.37,15.38,15.37,15.37,619400.0,11.644,11.6516,11.644,11.644,619400.0
2012-05-01 11:25:00,15.37,15.38,15.37,15.38,430800.0,11.644,11.6516,11.644,11.6516,430800.0
2012-05-01 11:30:00,15.38,15.38,15.34,15.35,987400.0,11.6516,11.6516,11.6213,11.6288,987400.0
2012-05-01 11:35:00,15.35,15.35,15.32,15.33,271800.0,11.6288,11.6288,11.6061,11.6137,271800.0
2012-05-01 11:40:00,15.33,15.34,15.31,15.33,470800.0,11.6137,11.6213,11.5985,11.6137,470800.0
2012-05-01 11:45:00,15.33,15.37,15.32,15.35,864800.0,11.6137,11.644,11.6061,11.6288,864800.0
2012-05-01 11:50:00,15.36,15.38,15.35,15.38,701000.0,11.6364,11.6516,11.6288,11.6516,701000.0
2012-05-01 11:55:00,15.38,15.4,15.37,15.38,529800.0,11.6516,11.6667,11.644,11.6516,529800.0
2012-05-01 12:00:00,15.38,15.4,15.38,15.4,341400.0,11.6516,11.6667,11.6516,11.6667,341400.0
2012-05-01 12:05:00,15.4,15.41,15.39,15.4,380000.0,11.6667,11.6743,11.6591,11.6667,380000.0
2012-05-01 12:10:00,15.4,15.41,15.4,15.4,168000.0,11.6667,11.6743,11.6667,11.6667,168000.0
2012-05-01 12:15:00,15.41,15.43,15.4,15.4,203000.0,11.6743,11.6894,11.6667,11.6667,203000.0
2012-05-01 12:20:00,15.4,15.43,15.4,15.42,409200.0,11.6667,11.6894,11.6667,11.6819,409200.0
2012-05-01 12:25:00,15.42,15.44,15.41,15.43,475000.0,11.6819,11.697,11.6743,11.6894,475000.0
2012-05-01 12:30:00,15.43,15.43,15.4,15.4,518800.0,11.6894,11.6894,11.6667,11.6667,518800.0
2012-05-01 12:35:00,15.4,15.43,15.4,15.43,82600.0,11.6667,11.6894,11.6667,11.6894,82600.0
2012-05-01 12:40:00,15.43,15.43,15.43,15.43,129200.0,11.6894,11.6894,11.6894,11.6894,129200.0
2012-05-01 12:45:00,15.43,15.43,15.4,15.4,339200.0,11.6894,11.6894,11.6667,11.6667,339200.0
2012-05-01 12:50:00,15.4,15.4,15.39,15.4,126000.0,11.6667,11.6667,11.6591,11.6667,126000.0
2012-05-01 12:55:00,15.4,15.4,15.36,15.36,399200.0,11.6667,11.6667,11.6364,11.6364,399200.0
2012-05-01 13:00:00,15.36,15.36,15.35,15.36,333600.0,11.6364,11.6364,11.6288,11.6364,333600.0
2012-05-01 13:05:00,15.36,15.38,15.35,15.36,570000.0,11.6364,11.6516,11.6288,11.6364,570000.0
2012-05-01 13:10:00,15.37,15.37,15.35,15.36,496600.0,11.644,11.644,11.6288,11.6364,496600.0
2012-05-01 13:15:00,15.36,15.36,15.34,15.34,346400.0,11.6364,11.6364,11.6213,11.6213,346400.0
2012-05-01 13:20:00,15.34,15.36,15.34,15.35,321000.0,11.6213,11.6364,11.6213,11.6288,321000.0
2012-05-01 13:25:00,15.35,15.36,15.34,15.34,324400.0,11.6288,11.6364,11.6213,11.6213,324400.0
2012-05-01 13:30:00,15.34,15.36,15.33,15.35,607600.0,11.6213,11.6364,11.6137,11.6288,607600.0
2012-05-01 13:35:00,15.35,15.36,15.33,15.34,2149600.0,11.6288,11.6364,11.6137,11.6213,2149600.0
2012-05-01 13:40:00,15.33,15.35,15.33,15.34,857200.0,11.6137,11.6288,11.6137,11.6213,857200.0
2012-05-01 13:45:00,15.34,15.35,15.33,15.33,737000.0,11.6213,11.6288,11.6137,11.6137,737000.0
2012-05-01 13:50:00,15.33,15.35,15.33,15.34,478400.0,11.6137,11.6288,11.6137,11.6213,478400.0
2012-05-01 13:55:00,15.34,15.36,15.34,15.35,345400.0,11.6213,11.6364,11.6213,11.6288,345400.0
2012-05-01 14:00:00,15.35,15.37,15.35,15.36,529600.0,11.6288,11.644,11.6288,11.6364,529600.0
2012-05-01 14:05:00,15.36,15.37,15.35,15.36,541200.0,11.6364,11.644,11.6288,11.6364,541200.0
2012-05-01 14:10:00,15.35,15.36,15.35,15.35,180400.0,11.6288,11.6364,11.6288,11.6288,180400.0
2012-05-01 14:15:00,15.36,15.38,15.35,15.37,658800.0,11.6364,11.6516,11.6288,11.644,658800.0
2012-05-01 14:20:00,15.37,15.39,15.37,15.38,666200.0,11.644,11.6591,11.644,11.6516,666200.0
2012-05-01 14:25:00,15.38,15.39,15.37,15.38,306400.0,11.6516,11.6591,11.644,11.6516,306400.0
2012-05-01 14:30:00,15.38,15.38,15.37,15.38,304400.0,11.6516,11.6516,11.644,11.6516,304400.0
2012-05-01 14:35:00,15.38,15.38,15.37,15.38,491800.0,11.6516,11.6516,11.644,11.6516,491800.0
2012-05-01 14:40:00,15.38,15.39,15.37,15.39,322600.0,11.6516,11.6591,11.644,11.6591,322600.0
2012-05-01 14:45:00,15.38,15.4,15.38,15.39,491600.0,11.6516,11.6667,11.6516,11.6591,491600.0
2012-05-01 14:50:00,15.4,15.4,15.39,15.4,754400.0,11.6667,11.6667,11.6591,11.6667,754400.0
2012-05-01 14:55:00,15.4,15.4,15.37,15.38,205600.0,11.6667,11.6667,11.644,11.6516,205600.0
2012-05-01 15:00:00,15.38,15.38,15.36,15.38,232400.0,11.6516,11.6516,11.6364,11.6516,232400.0
2012-05-01 15:05:00,15.38,15.39,15.37,15.38,490000.0,11.6516,11.6591,11.644,11.6516,490000.0
2012-05-01 15:10:00,15.38,15.38,15.36,15.36,258400.0,11.6516,11.6516,11.6364,11.6364,258400.0
2012-05-01 15:15:00,15.36,15.36,15.34,15.36,385400.0,11.6364,11.6364,11.6213,11.6364,385400.0
2012-05-01 15:20:00,15.35,15.36,15.34,15.36,738000.0,11.6288,11.6364,11.6213,11.6364,738000.0
2012-05-01 15:25:00,15.35,15.36,15.32,15.34,824200.0,11.6288,11.6364,11.6061,11.6213,824200.0
2012-05-01 15:30:00,15.34,15.35,15.32,15.32,931600.0,11.6213,11.6288,11.6061,11.6061,931600.0
2012-05-01 15:35:00,15.32,15.33,15.29,15.31,1716200.0,11.6061,11.6137,11.5834,11.5985,1716200.0
2012-05-01 15:40:00,15.31,15.32,15.31,15.31,564200.0,11.5985,11.6061,11.5985,11.5985,564200.0
2012-05-01 15:45:00,15.32,15.33,15.3,15.32,1030800.0,11.6061,11.6137,11.591,11.6061,1030800.0
2012-05-01 15:50:00,15.33,15.33,15.27,15.28,1406800.0,11.6137,11.6137,11.5682,11.5758,1406800.0
2012-05-01 15:55:00,15.29,15.31,15.26,15.3,1783800.0,11.5834,11.5985,11.5607,11.591,1783800.0
2012-05-02 09:30:00,15.08,15.09,14.77,14.84,2308200.0,11.4243,11.4319,11.1894,11.2425,2308200.0
2012-05-02 09:35:00,14.84,15.0,14.83,14.95,2912600.0,11.2425,11.3637,11.2349,11.3258,2912600.0
2012-05-02 09:40:00,14.95,14.96,14.89,14.93,1249000.0,11.3258,11.3334,11.2804,11.3107,1249000.0
2012-05-02 09:45:00,14.93,14.98,14.92,14.94,841800.0,11.3107,11.3485,11.3031,11.3182,841800.0
2012-05-02 09:50:00,14.94,14.99,14.89,14.9,1175200.0,11.3182,11.3561,11.2804,11.2879,1175200.0
2012-05-02 09:55:00,14.9,14.93,14.89,14.9,423800.0,11.2879,11.3107,11.2804,11.2879,423800.0
2012-05-02 10:00:00,14.9,14.91,14.86,14.86,1842800.0,11.2879,11.2955,11.2576,11.2576,1842800.0
2012-05-02 10:05:00,14.86,14.88,14.83,14.85,2098000.0,11.2576,11.2728,11.2349,11.2501,2098000.0
2012-05-02 10:10:00,14.86,14.87,14.81,14.82,775000.0,11.2576,11.2652,11.2197,11.2273,775000.0
2012-05-02 10:15:00,14.82,14.86,14.78,14.86,587600.0,11.2273,11.2576,11.197,11.2576,587600.0
2012-05-02 10:20:00,14.86,14.92,14.86,14.92,322200.0,11.2576,11.3031,11.2576,11.3031,322200.0
2012-05-02 10:25:00,14.92,14.92,14.84,14.84,989600.0,11.3031,11.3031,11.2425,11.2425,989600.0
2012-05-02 10:30:00,14.84,14.94,14.83,14.94,340600.0,11.2425,11.3182,11.2349,11.3182,340600.0
2012-05-02 10:35:00,14.94,14.99,14.93,14.98,316000.0,11.3182,11.3561,11.3107,11.3485,316000.0
2012-05-02 10:40:00,14.99,14.99,14.92,14.95,992600.0,11.3561,11.3561,11.3031,11.3258,992600.0
2012-05-02 10:45:00,14.95,14.99,14.95,14.98,367600.0,11.3258,11.3561,11.3258,11.3485,367600.0
2012-05-02 10:50:00,14.99,14.99,14.94,14.94,740200.0,11.3561,11.3561,11.3182,11.3182,740200.0
2012-05-02 10:55:00,14.94,14.99,14.88,14.94,1780200.0,11.3182,11.3561,11.2728,11.3182,1780200.0
2012-05-02 11:00:00,14.94,14.95,14.88,14.88,1063000.0,11.3182,11.3258,11.2728,11.2728,1063000.0
2012-05-02 11:05:00,14.88,14.9,14.85,14.88,851800.0,11.2728,11.2879,11.2501,11.2728,851800.0
2012-05-02 11:10:00,14.88,14.89,14.87,14.88,351200.0,11.2728,11.2804,11.2652,11.2728,351200.0
2012-05-02 11:15:00,14.88,14.9,14.88,14.9,230000.0,11.2728,11.2879,11.2728,11.2879,230000.0
2012-05-02 11:20:00,14.9,14.92,14.9,14.9,273800.0,11.2879,11.3031,11.2879,11.2879,273800.0
2012-05-02 11:25:00,14.91,14.95,14.9,14.95,154200.0,11.2955,11.3258,11.2879,11.3258,154200.0
2012-05-02 11:30:00,14.95,14.96,14.94,14.95,564400.0,11.3258,11.3334,11.3182,11.3258,564400.0
2012-05-02 11:35:00,14.95,15.02,14.95,15.01,719400.0,11.3258,11.3788,11.3258,11.3713,719400.0
2012-05-02 11:40:00,15.01,15.05,15.01,15.04,1069000.0,11.3713,11.4016,11.3713,11.394,1069000.0
2012-05-02 11:45:00,15.04,15.04,14.99,15.03,575200.0,11.394,11.394,11.3561,11.3864,575200.0
2012-05-02 11:50:00,15.03,15.04,15.03,15.04,71600.0,11.3864,11.394,11.3864,11.394,71600.0
2012-05-02 11:55:00,15.04,15.05,15.02,15.03,505600.0,11.394,11.4016,11.3788,11.3864,505600.0
2012-05-02 12:00:00,15.03,15.05,15.01,15.04,673800.0,11.3864,11.4016,11.3713,11.394,673800.0
2012-05-02 12:05:00,15.04,15.09,15.04,15.08,554400.0,11.394,11.4319,11.394,11.4243,554400.0
2012-05-02 12:10:00,15.08,15.08,15.06,15.06,326000.0,11.4243,11.4243,11.4091,11.4091,326000.0
2012-05-02 12:15:00,15.06,15.11,15.06,15.1,800800.0,11.4091,11.447,11.4091,11.4394,800800.0
2012-05-02 12:20:00,15.09,15.13,15.09,15.13,514000.0,11.4319,11.4622,11.4319,11.4622,514000.0
2012-05-02 12:25:00,15.13,15.15,15.13,15.13,665400.0,11.4622,11.4773,11.4622,11.4622,665400.0
2012-05-02 12:30:00,15.13,15.13,15.1,15.11,424600.0,11.4622,11.4622,11.4394,11.447,424600.0
2012-05-02 12:35:00,15.11,15.11,15.1,15.11,219400.0,11.447,11.447,11.4394,11.447,219400.0
2012-05-02 12:40:00,15.11,15.13,15.11,15.12,127000.0,11.447,11.4622,11.447,11.4546,127000.0
2012-05-02 12:45:00,15.12,15.13,15.12,15.13,218000.0,11.4546,11.4622,11.4546,11.4622,218000.0
2012-05-02 12:50:00,15.13,15.15,15.13,15.15,253600.0,11.4622,11.4773,11.4622,11.4773,253600.0
2012-05-02 12:55:00,15.15,15.15,15.13,15.13,300800.0,11.4773,11.4773,11.4622,11.4622,300800.0
2012-05-02 13:00:00,15.13,15.17,15.13,15.15,523800.0,11.4622,11.4925,11.4622,11.4773,523800.0
2012-05-02 13:05:00,15.15,15.15,15.13,15.15,138600.0,11.4773,11.4773,11.4622,11.4773,138600.0
2012-05-02 13:10:00,15.14,15.15,15.13,15.13,78200.0,11.4698,11.4773,11.4622,11.4622,78200.0
2012-05-02 13:15:00,15.13,15.14,15.11,15.12,234600.0,11.4622,11.4698,11.447,11.4546,234600.0
2012-05-02 13:20:00,15.11,15.12,15.1,15.12,128200.0,11.447,11.4546,11.4394,11.4546,128200.0
2012-05-02 13:25:00,15.12,15.13,15.1,15.11,84400.0,11.4546,11.4622,11.4394,11.447,84400.0
2012-05-02 13:30:00,15.11,15.11,15.07,15.09,428000.0,11.447,11.447,11.4167,11.4319,428000.0
2012-05-02 13:35:00,15.08,15.12,15.08,15.12,206400.0,11.4243,11.4546,11.4243,11.4546,206400.0
2012-05-02 13:40:00,15.12,15.14,15.11,15.14,245400.0,11.4546,11.4698,11.447,11.4698,245400.0
2012-05-02 13:45:00,15.14,15.18,15.13,15.17,508800.0,11.4698,11.5001,11.4622,11.4925,508800.0
2012-05-02 13:50:00,15.17,15.21,15.17,15.19,571400.0,11.4925,11.5228,11.4925,11.5076,571400.0
2012-05-02 13:55:00,15.2,15.2,15.18,15.18,155400.0,11.5152,11.5152,11.5001,11.5001,155400.0
2012-05-02 14:00:00,15.18,15.2,15.18,15.18,188000.0,11.5001,11.5152,11.5001,11.5001,188000.0
2012-05-02 14:05:00,15.18,15.19,15.18,15.18,434000.0,11.5001,11.5076,11.5001,11.5001,434000.0
2012-05-02 14:10:00,15.18,15.19,15.17,15.17,350200.0,11.5001,11.5076,11.4925,11.4925,350200.0
2012-05-02 14:15:00,15.17,15.22,15.17,15.21,584000.0,11.4925,11.5304,11.4925,11.5228,584000.0
2012-05-02 14:20:00,15.21,15.26,15.2,15.24,809000.0,11.5228,11.5607,11.5152,11.5455,809000.0
2012-05-02 14:25:00,15.26,15.28,15.22,15.24,1265400.0,11.5607,11.5758,11.5304,11.5455,1265400.0
2012-05-02 14:30:00,15.24,15.24,15.2,15.22,788400.0,11.5455,11.5455,11.5152,11.5304,788400.0
2012-05-02 14:35:00,15.21,15.21,15.18,15.18,256800.0,11.5228,11.5228,11.5001,11.5001,256800.0
2012-05-02 14:40:00,15.18,15.2,15.17,15.2,225200.0,11.5001,11.5152,11.4925,11.5152,225200.0
2012-05-02 14:45:00,15.2,15.2,15.18,15.18,350800.0,11.5152,11.5152,11.5001,11.5001,350800.0
2012-05-02 14:50:00,15.19,15.19,15.17,15.18,330000.0,11.5076,11.5076,11.4925,11.5001,330000.0
2012-05-02 14:55:00,15.18,15.2,15.18,15.18,545000.0,11.5001,11.5152,11.5001,11.5001,545000.0
2012-05-02 15:00:00,15.18,15.19,15.15,15.16,383800.0,11.5001,11.5076,11.4773,11.4849,383800.0
2012-05-02 15:05:00,15.15,15.16,15.15,15.15,366600.0,11.4773,11.4849,11.4773,11.4773,366600.0
2012-05-02 15:10:00,15.15,15.16,15.14,15.15,405400.0,11.4773,11.4849,11.4698,11.4773,405400.0
2012-05-02 15:15:00,15.15,15.16,15.15,15.15,219800.0,11.4773,11.4849,11.4773,11.4773,219800.0
2012-05-02 15:20:00,15.15,15.15,15.13,15.14,147200.0,11.4773,11.4773,11.4622,11.4698,147200.0
2012-05-02 15:25:00,15.14,15.17,15.13,15.15,552200.0,11.4698,11.4925,11.4622,11.4773,552200.0
2012-05-02 15:30:00,15.15,15.15,15.14,15.15,281000.0,11.4773,11.4773,11.4698,11.4773,281000.0
2012-05-02 15:35:00,15.15,15.18,15.14,15.18,527000.0,11.4773,11.5001,11.4698,11.5001,527000.0
2012-05-02 15:40:00,15.18,15.2,15.17,15.2,488000.0,11.5001,11.5152,11.4925,11.5152,488000.0
2012-05-02 15:45:00,15.2,15.23,15.2,15.22,1083400.0,11.5152,11.5379,11.5152,11.5304,1083400.0
2012-05-02 15:50:00,15.22,15.22,15.2,15.22,1275000.0,11.5304,11.5304,11.5152,11.5304,1275000.0
2012-05-02 15:55:00,15.22,15.22,15.2,15.22,1940400.0,11.5304,11.5304,11.5152,11.5304,1940400.0
2012-05-03 09:30:00,15.25,15.34,15.23,15.32,590800.0,11.5531,11.6213,11.5379,11.6061,590800.0
2012-05-03 09:35:00,15.31,15.31,15.26,15.27,648200.0,11.5985,11.5985,11.5607,11.5682,648200.0
2012-05-03 09:40:00,15.28,15.3,15.26,15.29,354400.0,11.5758,11.591,11.5607,11.5834,354400.0
2012-05-03 09:45:00,15.29,15.33,15.28,15.31,671600.0,11.5834,11.6137,11.5758,11.5985,671600.0
2012-05-03 09:50:00,15.33,15.35,15.31,15.34,882200.0,11.6137,11.6288,11.5985,11.6213,882200.0
2012-05-03 09:55:00,15.34,15.38,15.33,15.38,807200.0,11.6213,11.6516,11.6137,11.6516,807200.0
2012-05-03 10:00:00,15.37,15.37,15.28,15.28,671600.0,11.644,11.644,11.5758,11.5758,671600.0
2012-05-03 10:05:00,15.28,15.29,15.25,15.27,275400.0,11.5758,11.5834,11.5531,11.5682,275400.0
2012-05-03 10:10:00,15.27,15.27,15.22,15.22,548400.0,11.5682,11.5682,11.5304,11.5304,548400.0
2012-05-03 10:15:00,15.22,15.24,15.2,15.2,392400.0,11.5304,11.5455,11.5152,11.5152,392400.0
2012-05-03 10:20:00,15.21,15.22,15.19,15.21,421000.0,11.5228,11.5304,11.5076,11.5228,421000.0
2012-05-03 10:25:00,15.21,15.24,15.2,15.22,784400.0,11.5228,11.5455,11.5152,11.5304,784400.0
2012-05-03 10:30:00,15.22,15.27,15.22,15.27,558200.0,11.5304,11.5682,11.5304,11.5682,558200.0
2012-05-03 10:35:00,15.26,15.29,15.26,15.27,268000.0,11.5607,11.5834,11.5607,11.5682,268000.0
2012-05-03 10:40:00,15.27,15.28,15.27,15.28,258400.0,11.5682,11.5758,11.5682,11.5758,258400.0
2012-05-03 10:45:00,15.28,15.28,15.23,15.23,344200.0,11.5758,11.5758,11.5379,11.5379,344200.0
2012-05-03 10:50:00,15.23,15.24,15.22,15.24,258200.0,11.5379,11.5455,11.5304,11.5455,258200.0
2012-05-03 10:55:00,15.24,15.28,15.24,15.24,611400.0,11.5455,11.5758,11.5455,11.5455,611400.0
2012-05-03 11:00:00,15.24,15.25,15.22,15.22,374000.0,11.5455,11.5531,11.5304,11.5304,374000.0
2012-05-03 11:05:00,15.22,15.23,15.22,15.22,204600.0,11.5304,11.5379,11.5304,11.5304,204600.0
2012-05-03 11:10:00,15.23,15.23,15.19,15.19,533800.0,11.5379,11.5379,11.5076,11.5076,533800.0
2012-05-03 11:15:00,15.19,15.22,15.18,15.21,460000.0,11.5076,11.5304,11.5001,11.5228,460000.0
2012-05-03 11:20:00,15.21,15.22,15.2,15.22,164000.0,11.5228,11.5304,11.5152,11.5304,164000.0
2012-05-03 11:25:00,15.22,15.23,15.19,15.19,310200.0,11.5304,11.5379,11.5076,11.5076,310200.0
2012-05-03 11:30:00,15.19,15.21,15.18,15.18,202800.0,11.5076,11.5228,11.5001,11.5001,202800.0
2012-05-03 11:35:00,15.18,15.19,15.17,15.19,256600.0,11.5001,11.5076,11.4925,11.5076,256600.0
2012-05-03 11:40:00,15.19,15.21,15.19,15.21,99400.0,11.5076,11.5228,11.5076,11.5228,99400.0
2012-05-03 11:45:00,15.21,15.22,15.15,15.15,379000.0,11.5228,11.5304,11.4773,11.4773,379000.0
2012-05-03 11:50:00,15.15,15.18,15.15,15.18,181600.0,11.4773,11.5001,11.4773,11.5001,181600.0
2012-05-03 11:55:00,15.17,15.19,15.15,15.18,235800.0,11.4925,11.5076,11.4773,11.5001,235800.0
2012-05-03 12:00:00,15.18,15.19,15.15,15.17,182400.0,11.5001,11.5076,11.4773,11.4925,182400.0
2012-05-03 12:05:00,15.17,15.2,15.15,15.2,248000.0,11.4925,11.5152,11.4773,11.5152,248000.0
2012-05-03 12:10:00,15.19,15.2,15.18,15.19,105800.0,11.5076,11.5152,11.5001,11.5076,105800.0
2012-05-03 12:15:00,15.19,15.22,15.18,15.22,114800.0,11.5076,11.5304,11.5001,11.5304,114800.0
2012-05-03 12:20:00,15.22,15.22,15.19,15.2,110800.0,11.5304,11.5304,11.5076,11.5152,110800.0
2012-05-03 12:25:00,15.2,15.21,15.17,15.2,89400.0,11.5152,11.5228,11.4925,11.5152,89400.0
2012-05-03 12:30:00,15.2,15.22,15.19,15.22,97400.0,11.5152,11.5304,11.5076,11.5304,97400.0
2012-05-03 12:35:00,15.22,15.24,15.22,15.23,70800.0,11.5304,11.5455,11.5304,11.5379,70800.0
2012-05-03 12:40:00,15.23,15.23,15.19,15.19,98000.0,11.5379,11.5379,11.5076,11.5076,98000.0
2012-05-03 12:45:00,15.19,15.22,15.19,15.21,128600.0,11.5076,11.5304,11.5076,11.5228,128600.0
2012-05-03 12:50:00,15.22,15.23,15.21,15.22,146200.0,11.5304,11.5379,11.5228,11.5304,146200.0
2012-05-03 12:55:00,15.22,15.22,15.21,15.21,77000.0,11.5304,11.5304,11.5228,11.5228,77000.0
2012-05-03 13:00:00,15.21,15.22,15.2,15.22,150800.0,11.5228,11.5304,11.5152,11.5304,150800.0
2012-05-03 13:05:00,15.21,15.22,15.19,15.2,191600.0,11.5228,11.5304,11.5076,11.5152,191600.0
2012-05-03 13:10:00,15.2,15.21,15.18,15.21,127000.0,11.5152,11.5228,11.5001,11.5228,127000.0
2012-05-03 13:15:00,15.22,15.22,15.21,15.21,110400.0,11.5304,11.5304,11.5228,11.5228,110400.0
2012-05-03 13:20:00,15.21,15.22,15.2,15.2,170400.0,11.5228,11.5304,11.5152,11.5152,170400.0
2012-05-03 13:25:00,15.2,15.21,15.2,15.21,103800.0,11.5152,11.5228,11.5152,11.5228,103800.0
2012-05-03 13:30:00,15.21,15.22,15.2,15.21,185800.0,11.5228,11.5304,11.5152,11.5228,185800.0
2012-05-03 13:35:00,15.21,15.21,15.2,15.21,99200.0,11.5228,11.5228,11.5152,11.5228,99200.0
2012-05-03 13:40:00,15.21,15.21,15.12,15.12,474200.0,11.5228,11.5228,11.4546,11.4546,474200.0
2012-05-03 13:45:00,15.12,15.15,15.1,15.15,477000.0,11.4546,11.4773,11.4394,11.4773,477000.0
2012-05-03 13:50:00,15.15,15.17,15.13,15.16,359200.0,11.4773,11.4925,11.4622,11.4849,359200.0
2012-05-03 13:55:00,15.17,15.18,15.15,15.15,241400.0,11.4925,11.5001,11.4773,11.4773,241400.0
2012-05-03 14:00:00,15.15,15.15,15.13,15.14,161600.0,11.4773,11.4773,11.4622,11.4698,161600.0
2012-05-03 14:05:00,15.14,15.17,15.13,15.16,681800.0,11.4698,11.4925,11.4622,11.4849,681800.0
2012-05-03 14:10:00,15.17,15.17,15.13,15.15,105400.0,11.4925,11.4925,11.4622,11.4773,105400.0
2012-05-03 14:15:00,15.15,15.15,15.13,15.13,118200.0,11.4773,11.4773,11.4622,11.4622,118200.0
2012-05-03 14:20:00,15.14,15.14,15.12,15.12,292400.0,11.4698,11.4698,11.4546,11.4546,292400.0
2012-05-03 14:25:00,15.12,15.13,15.12,15.13,252800.0,11.4546,11.4622,11.4546,11.4622,252800.0
2012-05-03 14:30:00,15.13,15.14,15.12,15.13,124400.0,11.4622,11.4698,11.4546,11.4622,124400.0
2012-05-03 14:35:00,15.13,15.13,15.11,15.11,96800.0,11.4622,11.4622,11.447,11.447,96800.0
2012-05-03 14:40:00,15.11,15.11,15.09,15.09,336400.0,11.447,11.447,11.4319,11.4319,336400.0
2012-05-03 14:45:00,15.09,15.09,15.07,15.08,321600.0,11.4319,11.4319,11.4167,11.4243,321600.0
2012-05-03 14:50:00,15.08,15.09,15.08,15.09,168000.0,11.4243,11.4319,11.4243,11.4319,168000.0
2012-05-03 14:55:00,15.09,15.12,15.09,15.11,159200.0,11.4319,11.4546,11.4319,11.447,159200.0
2012-05-03 15:00:00,15.11,15.12,15.11,15.12,152200.0,11.447,11.4546,11.447,11.4546,152200.0
2012-05-03 15:05:00,15.12,15.13,15.09,15.1,550000.0,11.4546,11.4622,11.4319,11.4394,550000.0
2012-05-03 15:10:00,15.1,15.12,15.09,15.12,321400.0,11.4394,11.4546,11.4319,11.4546,321400.0
2012-05-03 15:15:00,15.12,15.17,15.12,15.17,382200.0,11.4546,11.4925,11.4546,11.4925,382200.0
2012-05-03 15:20:00,15.17,15.19,15.15,15.18,330600.0,11.4925,11.5076,11.4773,11.5001,330600.0
2012-05-03 15:25:00,15.17,15.19,15.16,15.16,178200.0,11.4925,11.5076,11.4849,11.4849,178200.0
2012-05-03 15:30:00,15.17,15.2,15.16,15.19,256600.0,11.4925,11.5152,11.4849,11.5076,256600.0
2012-05-03 15:35:00,15.19,15.2,15.15,15.16,277000.0,11.5076,11.5152,11.4773,11.4849,277000.0
2012-05-03 15:40:00,15.15,15.19,15.15,15.19,345600.0,11.4773,11.5076,11.4773,11.5076,345600.0
2012-05-03 15:45:00,15.18,15.2,15.15,15.16,594600.0,11.5001,11.5152,11.4773,11.4849,594600.0
2012-05-03 15:50:00,15.17,15.18,15.15,15.16,587400.0,11.4925,11.5001,11.4773,11.4849,587400.0
2012-05-03 15:55:00,15.15,15.19,15.15,15.18,1189800.0,11.4773,11.5076,11.4773,11.5001,1189800.0
2012-05-04 09:30:00,15.03,15.1,14.96,15.05,963200.0,11.3864,11.4394,11.3334,11.4016,963200.0
2012-05-04 09:35:00,15.05,15.05,14.97,14.97,379600.0,11.4016,11.4016,11.341,11.341,379600.0
2012-05-04 09:40:00,14.97,14.97,14.93,14.93,303200.0,11.341,11.341,11.3107,11.3107,303200.0
2012-05-04 09:45:00,14.93,14.96,14.9,14.95,285800.0,11.3107,11.3334,11.2879,11.3258,285800.0
2012-05-04 09:50:00,14.95,14.99,14.95,14.95,348400.0,11.3258,11.3561,11.3258,11.3258,348400.0
2012-05-04 09:55:00,14.95,14.95,14.9,14.92,579200.0,11.3258,11.3258,11.2879,11.3031,579200.0
2012-05-04 10:00:00,14.92,14.93,14.9,14.91,522800.0,11.3031,11.3107,11.2879,11.2955,522800.0
2012-05-04 10:05:00,14.91,14.92,14.9,14.9,322200.0,11.2955,11.3031,11.2879,11.2879,322200.0
2012-05-04 10:10:00,14.9,14.92,14.88,14.9,398000.0,11.2879,11.3031,11.2728,11.2879,398000.0
2012-05-04 10:15:00,14.9,14.9,14.88,14.89,447400.0,11.2879,11.2879,11.2728,11.2804,447400.0
2012-05-04 10:20:00,14.88,14.9,14.85,14.9,1051200.0,11.2728,11.2879,11.2501,11.2879,1051200.0
2012-05-04 10:25:00,14.9,14.9,14.87,14.88,538800.0,11.2879,11.2879,11.2652,11.2728,538800.0
2012-05-04 10:30:00,14.88,14.88,14.82,14.83,819200.0,11.2728,11.2728,11.2273,11.2349,819200.0
2012-05-04 10:35:00,14.83,14.84,14.81,14.84,369000.0,11.2349,11.2425,11.2197,11.2425,369000.0
2012-05-04 10:40:00,14.84,14.86,14.83,14.84,252000.0,11.2425,11.2576,11.2349,11.2425,252000.0
2012-05-04 10:45:00,14.84,14.88,14.84,14.88,266400.0,11.2425,11.2728,11.2425,11.2728,266400.0
2012-05-04 10:50:00,14.88,14.88,14.86,14.87,314600.0,11.2728,11.2728,11.2576,11.2652,314600.0
2012-05-04 10:55:00,14.87,14.91,14.87,14.9,240600.0,11.2652,11.2955,11.2652,11.2879,240600.0
2012-05-04 11:00:00,14.9,14.9,14.83,14.86,402000.0,11.2879,11.2879,11.2349,11.2576,402000.0
2012-05-04 11:05:00,14.86,14.87,14.84,14.84,97800.0,11.2576,11.2652,11.2425,11.2425,97800.0
2012-05-04 11:10:00,14.84,14.85,14.83,14.84,115600.0,11.2425,11.2501,11.2349,11.2425,115600.0
2012-05-04 11:15:00,14.83,14.84,14.81,14.82,231200.0,11.2349,11.2425,11.2197,11.2273,231200.0
2012-05-04 11:20:00,14.82,14.83,14.78,14.78,283800.0,11.2273,11.2349,11.197,11.197,283800.0
2012-05-04 11:25:00,14.79,14.83,14.79,14.82,257800.0,11.2046,11.2349,11.2046,11.2273,257800.0
2012-05-04 11:30:00,14.82,14.83,14.79,14.8,255800.0,11.2273,11.2349,11.2046,11.2122,255800.0
2012-05-04 11:35:00,14.79,14.8,14.75,14.76,471800.0,11.2046,11.2122,11.1743,11.1819,471800.0
2012-05-04 11:40:00,14.76,14.79,14.76,14.76,457800.0,11.1819,11.2046,11.1819,11.1819,457800.0
2012-05-04 11:45:00,14.76,14.78,14.76,14.77,226000.0,11.1819,11.197,11.1819,11.1894,226000.0
2012-05-04 11:50:00,14.77,14.78,14.75,14.78,177400.0,11.1894,11.197,11.1743,11.197,177400.0
2012-05-04 11:55:00,14.78,14.79,14.77,14.78,377800.0,11.197,11.2046,11.1894,11.197,377800.0
2012-05-04 12:00:00,14.78,14.8,14.78,14.8,325000.0,11.197,11.2122,11.197,11.2122,325000.0
2012-05-04 12:05:00,14.8,14.83,14.8,14.83,460600.0,11.2122,11.2349,11.2122,11.2349,460600.0
2012-05-04 12:10:00,14.83,14.84,14.82,14.82,435800.0,11.2349,11.2425,11.2273,11.2273,435800.0
2012-05-04 12:15:00,14.82,14.83,14.79,14.81,248600.0,11.2273,11.2349,11.2046,11.2197,248600.0
2012-05-04 12:20:00,14.81,14.81,14.78,14.78,219600.0,11.2197,11.2197,11.197,11.197,219600.0
2012-05-04 12:25:00,14.79,14.81,14.78,14.81,470200.0,11.2046,11.2197,11.197,11.2197,470200.0
2012-05-04 12:30:00,14.81,14.81,14.79,14.81,265600.0,11.2197,11.2197,11.2046,11.2197,265600.0
2012-05-04 12:35:00,14.81,14.81,14.77,14.78,282400.0,11.2197,11.2197,11.1894,11.197,282400.0
2012-05-04 12:40:00,14.79,14.8,14.78,14.79,384400.0,11.2046,11.2122,11.197,11.2046,384400.0
2012-05-04 12:45:00,14.79,14.81,14.79,14.81,236600.0,11.2046,11.2197,11.2046,11.2197,236600.0
2012-05-04 12:50:00,14.8,14.82,14.79,14.8,353200.0,11.2122,11.2273,11.2046,11.2122,353200.0
2012-05-04 12:55:00,14.81,14.81,14.78,14.79,349200.0,11.2197,11.2197,11.197,11.2046,349200.0
2012-05-04 13:00:00,14.79,14.8,14.78,14.79,113000.0,11.2046,11.2122,11.197,11.2046,113000.0
2012-05-04 13:05:00,14.78,14.8,14.78,14.79,265800.0,11.197,11.2122,11.197,11.2046,265800.0
2012-05-04 13:10:00,14.79,14.8,14.78,14.78,692000.0,11.2046,11.2122,11.197,11.197,692000.0
2012-05-04 13:15:00,14.78,14.81,14.78,14.81,89800.0,11.197,11.2197,11.197,11.2197,89800.0
2012-05-04 13:20:00,14.81,14.81,14.79,14.79,266000.0,11.2197,11.2197,11.2046,11.2046,266000.0
2012-05-04 13:25:00,14.79,14.81,14.79,14.81,182600.0,11.2046,11.2197,11.2046,11.2197,182600.0
2012-05-04 13:30:00,14.81,14.81,14.8,14.81,352000.0,11.2197,11.2197,11.2122,11.2197,352000.0
2012-05-04 13:35:00,14.8,14.81,14.79,14.8,140400.0,11.2122,11.2197,11.2046,11.2122,140400.0
2012-05-04 13:40:00,14.8,14.8,14.78,14.78,452200.0,11.2122,11.2122,11.197,11.197,452200.0
2012-05-04 13:45:00,14.78,14.78,14.75,14.77,171600.0,11.197,11.197,11.1743,11.1894,171600.0
2012-05-04 13:50:00,14.77,14.78,14.77,14.77,233600.0,11.1894,11.197,11.1894,11.1894,233600.0
2012-05-04 13:55:00,14.77,14.78,14.77,14.78,149000.0,11.1894,11.197,11.1894,11.197,149000.0
2012-05-04 14:00:00,14.78,14.78,14.76,14.78,711800.0,11.197,11.197,11.1819,11.197,711800.0
2012-05-04 14:05:00,14.78,14.79,14.76,14.79,260400.0,11.197,11.2046,11.1819,11.2046,260400.0
2012-05-04 14:10:00,14.79,14.79,14.76,14.77,137600.0,11.2046,11.2046,11.1819,11.1894,137600.0
2012-05-04 14:15:00,14.77,14.78,14.75,14.78,245800.0,11.1894,11.197,11.1743,11.197,245800.0
2012-05-04 14:20:00,14.78,14.78,14.78,14.78,122800.0,11.197,11.197,11.197,11.197,122800.0
2012-05-04 14:25:00,14.78,14.8,14.78,14.8,312000.0,11.197,11.2122,11.197,11.2122,312000.0
2012-05-04 14:30:00,14.8,14.81,14.79,14.81,269600.0,11.2122,11.2197,11.2046,11.2197,269600.0
2012-05-04 14:35:00,14.81,14.81,14.76,14.78,323200.0,11.2197,11.2197,11.1819,11.197,323200.0
2012-05-04 14:40:00,14.78,14.8,14.76,14.79,246800.0,11.197,11.2122,11.1819,11.2046,246800.0
2012-05-04 14:45:00,14.79,14.81,14.79,14.81,244000.0,11.2046,11.2197,11.2046,11.2197,244000.0
2012-05-04 14:50:00,14.81,14.81,14.75,14.75,302400.0,11.2197,11.2197,11.1743,11.1743,302400.0
2012-05-04 14:55:00,14.75,14.81,14.75,14.8,203600.0,11.1743,11.2197,11.1743,11.2122,203600.0
2012-05-04 15:00:00,14.81,14.83,14.8,14.83,186600.0,11.2197,11.2349,11.2122,11.2349,186600.0
2012-05-04 15:05:00,14.83,14.83,14.8,14.8,266200.0,11.2349,11.2349,11.2122,11.2122,266200.0
2012-05-04 15:10:00,14.8,14.8,14.79,14.79,211000.0,11.2122,11.2122,11.2046,11.2046,211000.0
2012-05-04 15:15:00,14.79,14.81,14.79,14.79,196600.0,11.2046,11.2197,11.2046,11.2046,196600.0
2012-05-04 15:20:00,14.79,14.8,14.78,14.8,339600.0,11.2046,11.2122,11.197,11.2122,339600.0
2012-05-04 15:25:00,14.8,14.8,14.78,14.79,483000.0,11.2122,11.2122,11.197,11.2046,483000.0
2012-05-04 15:30:00,14.79,14.8,14.78,14.79,444000.0,11.2046,11.2122,11.197,11.2046,444000.0
2012-05-04 15:35:00,14.78,14.79,14.75,14.75,463600.0,11.197,11.2046,11.1743,11.1743,463600.0
2012-05-04 15:40:00,14.76,14.79,14.75,14.79,635200.0,11.1819,11.2046,11.1743,11.2046,635200.0
2012-05-04 15:45:00,14.79,14.79,14.76,14.77,577200.0,11.2046,11.2046,11.1819,11.1894,577200.0
2012-05-04 15:50:00,14.77,14.77,14.75,14.76,1040200.0,11.1894,11.1894,11.1743,11.1819,1040200.0
2012-05-04 15:55:00,14.75,14.76,14.72,14.72,2775600.0,11.1743,11.1819,11.1516,11.1516,2775600.0
2012-05-07 09:30:00,14.63,14.65,14.56,14.58,1071000.0,11.0834,11.0985,11.0304,11.0455,1071000.0
2012-05-07 09:35:00,14.58,14.65,14.56,14.63,509200.0,11.0455,11.0985,11.0304,11.0834,509200.0
2012-05-07 09:40:00,14.63,14.72,14.63,14.71,465600.0,11.0834,11.1516,11.0834,11.144,465600.0
2012-05-07 09:45:00,14.71,14.74,14.68,14.72,411000.0,11.144,11.1667,11.1213,11.1516,411000.0
2012-05-07 09:50:00,14.72,14.72,14.7,14.71,309600.0,11.1516,11.1516,11.1364,11.144,309600.0
2012-05-07 09:55:00,14.72,14.74,14.7,14.74,350800.0,11.1516,11.1667,11.1364,11.1667,350800.0
2012-05-07 10:00:00,14.74,14.76,14.72,14.73,333000.0,11.1667,11.1819,11.1516,11.1591,333000.0
2012-05-07 10:05:00,14.73,14.74,14.71,14.73,202200.0,11.1591,11.1667,11.144,11.1591,202200.0
2012-05-07 10:10:00,14.73,14.74,14.71,14.73,384200.0,11.1591,11.1667,11.144,11.1591,384200.0
2012-05-07 10:15:00,14.73,14.75,14.72,14.74,272600.0,11.1591,11.1743,11.1516,11.1667,272600.0
2012-05-07 10:20:00,14.75,14.76,14.72,14.74,626600.0,11.1743,11.1819,11.1516,11.1667,626600.0
2012-05-07 10:25:00,14.74,14.74,14.65,14.66,366000.0,11.1667,11.1667,11.0985,11.1061,366000.0
2012-05-07 10:30:00,14.66,14.69,14.65,14.69,391600.0,11.1061,11.1288,11.0985,11.1288,391600.0
2012-05-07 10:35:00,14.68,14.68,14.65,14.66,138200.0,11.1213,11.1213,11.0985,11.1061,138200.0
2012-05-07 10:40:00,14.67,14.7,14.66,14.7,371000.0,11.1137,11.1364,11.1061,11.1364,371000.0
2012-05-07 10:45:00,14.7,14.73,14.68,14.73,417000.0,11.1364,11.1591,11.1213,11.1591,417000.0
2012-05-07 10:50:00,14.73,14.76,14.72,14.75,486200.0,11.1591,11.1819,11.1516,11.1743,486200.0
2012-05-07 10:55:00,14.75,14.77,14.75,14.77,264600.0,11.1743,11.1894,11.1743,11.1894,264600.0
2012-05-07 11:00:00,14.77,14.8,14.77,14.78,472200.0,11.1894,11.2122,11.1894,11.197,472200.0
2012-05-07 11:05:00,14.78,14.79,14.77,14.79,323200.0,11.197,11.2046,11.1894,11.2046,323200.0
2012-05-07 11:10:00,14.79,14.81,14.77,14.77,256200.0,11.2046,11.2197,11.1894,11.1894,256200.0
2012-05-07 11:15:00,14.77,14.77,14.74,14.75,203000.0,11.1894,11.1894,11.1667,11.1743,203000.0
2012-05-07 11:20:00,14.75,14.78,14.74,14.76,234800.0,11.1743,11.197,11.1667,11.1819,234800.0
2012-05-07 11:25:00,14.76,14.78,14.75,14.78,318800.0,11.1819,11.197,11.1743,11.197,318800.0
2012-05-07 11:30:00,14.78,14.82,14.78,14.82,511000.0,11.197,11.2273,11.197,11.2273,511000.0
2012-05-07 11:35:00,14.82,14.83,14.81,14.81,346400.0,11.2273,11.2349,11.2197,11.2197,346400.0
2012-05-07 11:40:00,14.81,14.83,14.8,14.8,293600.0,11.2197,11.2349,11.2122,11.2122,293600.0
2012-05-07 11:45:00,14.8,14.83,14.8,14.81,234000.0,11.2122,11.2349,11.2122,11.2197,234000.0
2012-05-07 11:50:00,14.81,14.81,14.8,14.8,113600.0,11.2197,11.2197,11.2122,11.2122,113600.0
2012-05-07 11:55:00,14.8,14.81,14.79,14.81,209600.0,11.2122,11.2197,11.2046,11.2197,209600.0
2012-05-07 12:00:00,14.81,14.81,14.78,14.78,200400.0,11.2197,11.2197,11.197,11.197,200400.0
2012-05-07 12:05:00,14.79,14.79,14.76,14.76,220600.0,11.2046,11.2046,11.1819,11.1819,220600.0
2012-05-07 12:10:00,14.76,14.77,14.76,14.76,115400.0,11.1819,11.1894,11.1819,11.1819,115400.0
2012-05-07 12:15:00,14.76,14.76,14.75,14.76,146800.0,11.1819,11.1819,11.1743,11.1819,146800.0
2012-05-07 12:20:00,14.76,14.78,14.75,14.77,306800.0,11.1819,11.197,11.1743,11.1894,306800.0
2012-05-07 12:25:00,14.77,14.78,14.76,14.76,96000.0,11.1894,11.197,11.1819,11.1819,96000.0
2012-05-07 12:30:00,14.76,14.78,14.76,14.77,278600.0,11.1819,11.197,11.1819,11.1894,278600.0
2012-05-07 12:35:00,14.77,14.79,14.77,14.78,160800.0,11.1894,11.2046,11.1894,11.197,160800.0
2012-05-07 12:40:00,14.78,14.79,14.78,14.78,114400.0,11.197,11.2046,11.197,11.197,114400.0
2012-05-07 12:45:00,14.77,14.78,14.76,14.77,140200.0,11.1894,11.197,11.1819,11.1894,140200.0
2012-05-07 12:50:00,14.77,14.78,14.76,14.78,208200.0,11.1894,11.197,11.1819,11.197,208200.0
2012-05-07 12:55:00,14.78,14.81,14.78,14.8,249800.0,11.197,11.2197,11.197,11.2122,249800.0
2012-05-07 13:00:00,14.81,14.81,14.8,14.8,86800.0,11.2197,11.2197,11.2122,11.2122,86800.0
2012-05-07 13:05:00,14.8,14.8,14.78,14.79,83800.0,11.2122,11.2122,11.197,11.2046,83800.0
2012-05-07 13:10:00,14.79,14.81,14.78,14.81,76800.0,11.2046,11.2197,11.197,11.2197,76800.0
2012-05-07 13:15:00,14.81,14.81,14.79,14.8,142400.0,11.2197,11.2197,11.2046,11.2122,142400.0
2012-05-07 13:20:00,14.81,14.83,14.8,14.82,411200.0,11.2197,11.2349,11.2122,11.2273,411200.0
2012-05-07 13:25:00,14.81,14.82,14.8,14.8,220200.0,11.2197,11.2273,11.2122,11.2122,220200.0
2012-05-07 13:30:00,14.8,14.81,14.8,14.81,160600.0,11.2122,11.2197,11.2122,11.2197,160600.0
2012-05-07 13:35:00,14.81,14.84,14.81,14.84,99800.0,11.2197,11.2425,11.2197,11.2425,99800.0
2012-05-07 13:40:00,14.83,14.85,14.81,14.81,194200.0,11.2349,11.2501,11.2197,11.2197,194200.0
2012-05-07 13:45:00,14.81,14.83,14.81,14.83,135800.0,11.2197,11.2349,11.2197,11.2349,135800.0
2012-05-07 13:50:00,14.83,14.84,14.81,14.84,252600.0,11.2349,11.2425,11.2197,11.2425,252600.0
2012-05-07 13:55:00,14.83,14.84,14.81,14.82,165200.0,11.2349,11.2425,11.2197,11.2273,165200.0
2012-05-07 14:00:00,14.81,14.84,14.81,14.83,143600.0,11.2197,11.2425,11.2197,11.2349,143600.0
2012-05-07 14:05:00,14.82,14.84,14.82,14.82,111600.0,11.2273,11.2425,11.2273,11.2273,111600.0
2012-05-07 14:10:00,14.83,14.84,14.83,14.83,148000.0,11.2349,11.2425,11.2349,11.2349,148000.0
2012-05-07 14:15:00,14.84,14.85,14.83,14.83,144600.0,11.2425,11.2501,11.2349,11.2349,144600.0
2012-05-07 14:20:00,14.83,14.85,14.83,14.85,142800.0,11.2349,11.2501,11.2349,11.2501,142800.0
2012-05-07 14:25:00,14.85,14.85,14.83,14.85,270600.0,11.2501,11.2501,11.2349,11.2501,270600.0
2012-05-07 14:30:00,14.84,14.85,14.83,14.84,181600.0,11.2425,11.2501,11.2349,11.2425,181600.0
2012-05-07 14:35:00,14.84,14.85,14.83,14.85,142400.0,11.2425,11.2501,11.2349,11.2501,142400.0
2012-05-07 14:40:00,14.85,14.86,14.84,14.85,251800.0,11.2501,11.2576,11.2425,11.2501,251800.0
2012-05-07 14:45:00,14.84,14.85,14.84,14.85,146800.0,11.2425,11.2501,11.2425,11.2501,146800.0
2012-05-07 14:50:00,14.85,14.88,14.85,14.86,274800.0,11.2501,11.2728,11.2501,11.2576,274800.0
2012-05-07 14:55:00,14.86,14.87,14.86,14.87,164400.0,11.2576,11.2652,11.2576,11.2652,164400.0
2012-05-07 15:00:00,14.86,14.87,14.86,14.86,182200.0,11.2576,11.2652,11.2576,11.2576,182200.0
2012-05-07 15:05:00,14.86,14.87,14.84,14.84,262000.0,11.2576,11.2652,11.2425,11.2425,262000.0
2012-05-07 15:10:00,14.84,14.86,14.84,14.86,255800.0,11.2425,11.2576,11.2425,11.2576,255800.0
2012-05-07 15:15:00,14.85,14.88,14.85,14.87,348600.0,11.2501,11.2728,11.2501,11.2652,348600.0
2012-05-07 15:20:00,14.88,14.88,14.87,14.88,369800.0,11.2728,11.2728,11.2652,11.2728,369800.0
2012-05-07 15:25:00,14.88,14.88,14.87,14.87,291000.0,11.2728,11.2728,11.2652,11.2652,291000.0
2012-05-07 15:30:00,14.87,14.88,14.86,14.88,386800.0,11.2652,11.2728,11.2576,11.2728,386800.0
2012-05-07 15:35:00,14.88,14.9,14.88,14.89,462200.0,11.2728,11.2879,11.2728,11.2804,462200.0
2012-05-07 15:40:00,14.88,14.9,14.88,14.88,325200.0,11.2728,11.2879,11.2728,11.2728,325200.0
2012-05-07 15:45:00,14.88,14.88,14.87,14.88,473800.0,11.2728,11.2728,11.2652,11.2728,473800.0
2012-05-07 15:50:00,14.88,14.88,14.81,14.83,1170400.0,11.2728,11.2728,11.2197,11.2349,1170400.0
2012-05-07 15:55:00,14.83,14.84,14.81,14.81,1160800.0,11.2349,11.2425,11.2197,11.2197,1160800.0
2012-05-08 09:30:00,14.76,14.76,14.7,14.7,562000.0,11.1819,11.1819,11.1364,11.1364,562000.0
2012-05-08 09:35:00,14.7,14.76,14.69,14.73,677400.0,11.1364,11.1819,11.1288,11.1591,677400.0
2012-05-08 09:40:00,14.72,14.81,14.71,14.79,448200.0,11.1516,11.2197,11.144,11.2046,448200.0
2012-05-08 09:45:00,14.78,14.83,14.77,14.81,331800.0,11.197,11.2349,11.1894,11.2197,331800.0
2012-05-08 09:50:00,14.81,14.81,14.79,14.79,336400.0,11.2197,11.2197,11.2046,11.2046,336400.0
2012-05-08 09:55:00,14.79,14.8,14.76,14.79,299400.0,11.2046,11.2122,11.1819,11.2046,299400.0
2012-05-08 10:00:00,14.79,14.81,14.77,14.79,403600.0,11.2046,11.2197,11.1894,11.2046,403600.0
2012-05-08 10:05:00,14.79,14.8,14.76,14.79,449800.0,11.2046,11.2122,11.1819,11.2046,449800.0
2012-05-08 10:10:00,14.79,14.79,14.73,14.74,351800.0,11.2046,11.2046,11.1591,11.1667,351800.0
2012-05-08 10:15:00,14.74,14.74,14.71,14.72,617400.0,11.1667,11.1667,11.144,11.1516,617400.0
2012-05-08 10:20:00,14.72,14.72,14.69,14.7,372200.0,11.1516,11.1516,11.1288,11.1364,372200.0
2012-05-08 10:25:00,14.7,14.7,14.63,14.63,907400.0,11.1364,11.1364,11.0834,11.0834,907400.0
2012-05-08 10:30:00,14.63,14.65,14.61,14.61,611600.0,11.0834,11.0985,11.0682,11.0682,611600.0
2012-05-08 10:35:00,14.61,14.65,14.6,14.65,591200.0,11.0682,11.0985,11.0607,11.0985,591200.0
2012-05-08 10:40:00,14.65,14.65,14.63,14.65,701800.0,11.0985,11.0985,11.0834,11.0985,701800.0
2012-05-08 10:45:00,14.65,14.67,14.63,14.65,285200.0,11.0985,11.1137,11.0834,11.0985,285200.0
2012-05-08 10:50:00,14.65,14.67,14.62,14.65,437400.0,11.0985,11.1137,11.0758,11.0985,437400.0
2012-05-08 10:55:00,14.65,14.68,14.65,14.67,172600.0,11.0985,11.1213,11.0985,11.1137,172600.0
2012-05-08 11:00:00,14.67,14.67,14.61,14.61,386200.0,11.1137,11.1137,11.0682,11.0682,386200.0
2012-05-08 11:05:00,14.61,14.62,14.59,14.6,236400.0,11.0682,11.0758,11.0531,11.0607,236400.0
2012-05-08 11:10:00,14.6,14.61,14.57,14.59,394200.0,11.0607,11.0682,11.0379,11.0531,394200.0
2012-05-08 11:15:00,14.59,14.62,14.58,14.62,429600.0,11.0531,11.0758,11.0455,11.0758,429600.0
2012-05-08 11:20:00,14.62,14.62,14.6,14.61,240800.0,11.0758,11.0758,11.0607,11.0682,240800.0
2012-05-08 11:25:00,14.61,14.62,14.61,14.62,235800.0,11.0682,11.0758,11.0682,11.0758,235800.0
2012-05-08 11:30:00,14.62,14.63,14.6,14.62,232800.0,11.0758,11.0834,11.0607,11.0758,232800.0
2012-05-08 11:35:00,14.63,14.63,14.62,14.63,173000.0,11.0834,11.0834,11.0758,11.0834,173000.0
2012-05-08 11:40:00,14.63,14.64,14.61,14.61,284200.0,11.0834,11.091,11.0682,11.0682,284200.0
2012-05-08 11:45:00,14.61,14.65,14.61,14.64,418000.0,11.0682,11.0985,11.0682,11.091,418000.0
2012-05-08 11:50:00,14.64,14.69,14.64,14.67,534400.0,11.091,11.1288,11.091,11.1137,534400.0
2012-05-08 11:55:00,14.67,14.68,14.65,14.67,207600.0,11.1137,11.1213,11.0985,11.1137,207600.0
2012-05-08 12:00:00,14.67,14.68,14.64,14.65,172200.0,11.1137,11.1213,11.091,11.0985,172200.0
2012-05-08 12:05:00,14.65,14.65,14.63,14.65,405200.0,11.0985,11.0985,11.0834,11.0985,405200.0
2012-05-08 12:10:00,14.65,14.65,14.63,14.65,148800.0,11.0985,11.0985,11.0834,11.0985,148800.0
2012-05-08 12:15:00,14.65,14.67,14.65,14.67,97600.0,11.0985,11.1137,11.0985,11.1137,97600.0
2012-05-08 12:20:00,14.67,14.67,14.63,14.63,180000.0,11.1137,11.1137,11.0834,11.0834,180000.0
2012-05-08 12:25:00,14.63,14.65,14.63,14.64,279000.0,11.0834,11.0985,11.0834,11.091,279000.0
2012-05-08 12:30:00,14.64,14.64,14.6,14.61,304800.0,11.091,11.091,11.0607,11.0682,304800.0
2012-05-08 12:35:00,14.61,14.62,14.58,14.6,311000.0,11.0682,11.0758,11.0455,11.0607,311000.0
2012-05-08 12:40:00,14.6,14.6,14.59,14.59,386400.0,11.0607,11.0607,11.0531,11.0531,386400.0
2012-05-08 12:45:00,14.59,14.59,14.57,14.58,435400.0,11.0531,11.0531,11.0379,11.0455,435400.0
2012-05-08 12:50:00,14.58,14.59,14.58,14.58,347600.0,11.0455,11.0531,11.0455,11.0455,347600.0
2012-05-08 12:55:00,14.58,14.59,14.58,14.59,194000.0,11.0455,11.0531,11.0455,11.0531,194000.0
2012-05-08 13:00:00,14.59,14.6,14.58,14.59,374200.0,11.0531,11.0607,11.0455,11.0531,374200.0
2012-05-08 13:05:00,14.59,14.59,14.56,14.59,324400.0,11.0531,11.0531,11.0304,11.0531,324400.0
2012-05-08 13:10:00,14.59,14.59,14.56,14.56,410200.0,11.0531,11.0531,11.0304,11.0304,410200.0
2012-05-08 13:15:00,14.57,14.62,14.57,14.62,326400.0,11.0379,11.0758,11.0379,11.0758,326400.0
2012-05-08 13:20:00,14.62,14.63,14.62,14.63,97200.0,11.0758,11.0834,11.0758,11.0834,97200.0
2012-05-08 13:25:00,14.62,14.64,14.62,14.62,438400.0,11.0758,11.091,11.0758,11.0758,438400.0
2012-05-08 13:30:00,14.63,14.63,14.61,14.62,315800.0,11.0834,11.0834,11.0682,11.0758,315800.0
2012-05-08 13:35:00,14.62,14.63,14.61,14.63,307000.0,11.0758,11.0834,11.0682,11.0834,307000.0
2012-05-08 13:40:00,14.63,14.63,14.62,14.63,220600.0,11.0834,11.0834,11.0758,11.0834,220600.0
2012-05-08 13:45:00,14.63,14.63,14.61,14.63,223400.0,11.0834,11.0834,11.0682,11.0834,223400.0
2012-05-08 13:50:00,14.63,14.63,14.61,14.62,125800.0,11.0834,11.0834,11.0682,11.0758,125800.0
2012-05-08 13:55:00,14.62,14.63,14.62,14.63,222200.0,11.0758,11.0834,11.0758,11.0834,222200.0
2012-05-08 14:00:00,14.63,14.65,14.62,14.62,169400.0,11.0834,11.0985,11.0758,11.0758,169400.0
2012-05-08 14:05:00,14.62,14.65,14.62,14.65,259400.0,11.0758,11.0985,11.0758,11.0985,259400.0
2012-05-08 14:10:00,14.65,14.65,14.61,14.62,135800.0,11.0985,11.0985,11.0682,11.0758,135800.0
2012-05-08 14:15:00,14.62,14.63,14.62,14.62,111800.0,11.0758,11.0834,11.0758,11.0758,111800.0
2012-05-08 14:20:00,14.62,14.63,14.62,14.63,208000.0,11.0758,11.0834,11.0758,11.0834,208000.0
2012-05-08 14:25:00,14.63,14.67,14.63,14.65,318800.0,11.0834,11.1137,11.0834,11.0985,318800.0
2012-05-08 14:30:00,14.65,14.66,14.63,14.64,573000.0,11.0985,11.1061,11.0834,11.091,573000.0
2012-05-08 14:35:00,14.64,14.65,14.63,14.65,202000.0,11.091,11.0985,11.0834,11.0985,202000.0
2012-05-08 14:40:00,14.65,14.67,14.65,14.66,496400.0,11.0985,11.1137,11.0985,11.1061,496400.0
2012-05-08 14:45:00,14.65,14.67,14.65,14.67,410600.0,11.0985,11.1137,11.0985,11.1137,410600.0
2012-05-08 14:50:00,14.67,14.7,14.67,14.68,267600.0,11.1137,11.1364,11.1137,11.1213,267600.0
2012-05-08 14:55:00,14.68,14.69,14.67,14.67,298200.0,11.1213,11.1288,11.1137,11.1137,298200.0
2012-05-08 15:00:00,14.67,14.68,14.65,14.68,591000.0,11.1137,11.1213,11.0985,11.1213,591000.0
2012-05-08 15:05:00,14.68,14.69,14.65,14.65,426200.0,11.1213,11.1288,11.0985,11.0985,426200.0
2012-05-08 15:10:00,14.65,14.68,14.65,14.67,198600.0,11.0985,11.1213,11.0985,11.1137,198600.0
2012-05-08 15:15:00,14.67,14.71,14.66,14.71,318000.0,11.1137,11.144,11.1061,11.144,318000.0
2012-05-08 15:20:00,14.7,14.71,14.67,14.68,554200.0,11.1364,11.144,11.1137,11.1213,554200.0
2012-05-08 15:25:00,14.68,14.74,14.68,14.72,283800.0,11.1213,11.1667,11.1213,11.1516,283800.0
2012-05-08 15:30:00,14.72,14.72,14.7,14.71,180800.0,11.1516,11.1516,11.1364,11.144,180800.0
2012-05-08 15:35:00,14.7,14.76,14.7,14.74,276600.0,11.1364,11.1819,11.1364,11.1667,276600.0
2012-05-08 15:40:00,14.74,14.74,14.71,14.73,423800.0,11.1667,11.1667,11.144,11.1591,423800.0
2012-05-08 15:45:00,14.73,14.74,14.69,14.69,1006800.0,11.1591,11.1667,11.1288,11.1288,1006800.0
2012-05-08 15:50:00,14.71,14.72,14.69,14.71,1107200.0,11.144,11.1516,11.1288,11.144,1107200.0
2012-05-08 15:55:00,14.71,14.74,14.69,14.7,1398800.0,11.144,11.1667,11.1288,11.1364,1398800.0
2012-05-09 09:30:00,14.6,14.61,14.53,14.59,444200.0,11.0607,11.0682,11.0076,11.0531,444200.0
2012-05-09 09:35:00,14.58,14.62,14.55,14.59,801800.0,11.0455,11.0758,11.0228,11.0531,801800.0
2012-05-09 09:40:00,14.59,14.65,14.59,14.6,175200.0,11.0531,11.0985,11.0531,11.0607,175200.0
2012-05-09 09:45:00,14.6,14.63,14.59,14.6,731600.0,11.0607,11.0834,11.0531,11.0607,731600.0
2012-05-09 09:50:00,14.6,14.62,14.59,14.6,476000.0,11.0607,11.0758,11.0531,11.0607,476000.0
2012-05-09 09:55:00,14.6,14.61,14.58,14.6,557400.0,11.0607,11.0682,11.0455,11.0607,557400.0
2012-05-09 10:00:00,14.6,14.65,14.59,14.62,392000.0,11.0607,11.0985,11.0531,11.0758,392000.0
2012-05-09 10:05:00,14.62,14.62,14.56,14.59,922000.0,11.0758,11.0758,11.0304,11.0531,922000.0
2012-05-09 10:10:00,14.59,14.63,14.57,14.63,653600.0,11.0531,11.0834,11.0379,11.0834,653600.0
2012-05-09 10:15:00,14.63,14.63,14.58,14.6,699000.0,11.0834,11.0834,11.0455,11.0607,699000.0
2012-05-09 10:20:00,14.59,14.6,14.56,14.58,1001600.0,11.0531,11.0607,11.0304,11.0455,1001600.0
2012-05-09 10:25:00,14.58,14.59,14.55,14.56,690000.0,11.0455,11.0531,11.0228,11.0304,690000.0
2012-05-09 10:30:00,14.56,14.6,14.56,14.59,556400.0,11.0304,11.0607,11.0304,11.0531,556400.0
2012-05-09 10:35:00,14.59,14.59,14.56,14.58,425800.0,11.0531,11.0531,11.0304,11.0455,425800.0
2012-05-09 10:40:00,14.58,14.62,14.58,14.62,282000.0,11.0455,11.0758,11.0455,11.0758,282000.0
2012-05-09 10:45:00,14.62,14.63,14.59,14.59,305800.0,11.0758,11.0834,11.0531,11.0531,305800.0
2012-05-09 10:50:00,14.59,14.6,14.56,14.6,362800.0,11.0531,11.0607,11.0304,11.0607,362800.0
2012-05-09 10:55:00,14.6,14.63,14.59,14.61,231800.0,11.0607,11.0834,11.0531,11.0682,231800.0
2012-05-09 11:00:00,14.61,14.65,14.59,14.64,392000.0,11.0682,11.0985,11.0531,11.091,392000.0
2012-05-09 11:05:00,14.63,14.65,14.6,14.64,324600.0,11.0834,11.0985,11.0607,11.091,324600.0
2012-05-09 11:10:00,14.63,14.72,14.63,14.7,607000.0,11.0834,11.1516,11.0834,11.1364,607000.0
2012-05-09 11:15:00,14.7,14.71,14.66,14.67,169400.0,11.1364,11.144,11.1061,11.1137,169400.0
2012-05-09 11:20:00,14.66,14.7,14.66,14.68,167000.0,11.1061,11.1364,11.1061,11.1213,167000.0
2012-05-09 11:25:00,14.69,14.69,14.64,14.65,286400.0,11.1288,11.1288,11.091,11.0985,286400.0
2012-05-09 11:30:00,14.66,14.67,14.64,14.67,196400.0,11.1061,11.1137,11.091,11.1137,196400.0
2012-05-09 11:35:00,14.67,14.72,14.67,14.72,132600.0,11.1137,11.1516,11.1137,11.1516,132600.0
2012-05-09 11:40:00,14.72,14.72,14.69,14.69,137000.0,11.1516,11.1516,11.1288,11.1288,137000.0
2012-05-09 11:45:00,14.69,14.72,14.69,14.7,136800.0,11.1288,11.1516,11.1288,11.1364,136800.0
2012-05-09 11:50:00,14.7,14.7,14.66,14.67,253800.0,11.1364,11.1364,11.1061,11.1137,253800.0
2012-05-09 11:55:00,14.67,14.67,14.63,14.63,280600.0,11.1137,11.1137,11.0834,11.0834,280600.0
2012-05-09 12:00:00,14.63,14.65,14.63,14.65,123800.0,11.0834,11.0985,11.0834,11.0985,123800.0
2012-05-09 12:05:00,14.65,14.65,14.63,14.63,109600.0,11.0985,11.0985,11.0834,11.0834,109600.0
2012-05-09 12:10:00,14.63,14.64,14.62,14.63,175400.0,11.0834,11.091,11.0758,11.0834,175400.0
2012-05-09 12:15:00,14.63,14.64,14.63,14.64,216200.0,11.0834,11.091,11.0834,11.091,216200.0
2012-05-09 12:20:00,14.64,14.65,14.63,14.65,212400.0,11.091,11.0985,11.0834,11.0985,212400.0
2012-05-09 12:25:00,14.65,14.65,14.63,14.65,124800.0,11.0985,11.0985,11.0834,11.0985,124800.0
2012-05-09 12:30:00,14.65,14.65,14.63,14.65,138200.0,11.0985,11.0985,11.0834,11.0985,138200.0
2012-05-09 12:35:00,14.65,14.65,14.63,14.65,141800.0,11.0985,11.0985,11.0834,11.0985,141800.0
2012-05-09 12:40:00,14.65,14.66,14.63,14.65,178000.0,11.0985,11.1061,11.0834,11.0985,178000.0
2012-05-09 12:45:00,14.65,14.68,14.64,14.67,181000.0,11.0985,11.1213,11.091,11.1137,181000.0
2012-05-09 12:50:00,14.67,14.69,14.65,14.66,126200.0,11.1137,11.1288,11.0985,11.1061,126200.0
2012-05-09 12:55:00,14.67,14.69,14.65,14.68,232800.0,11.1137,11.1288,11.0985,11.1213,232800.0
2012-05-09 13:00:00,14.68,14.72,14.68,14.72,196200.0,11.1213,11.1516,11.1213,11.1516,196200.0
2012-05-09 13:05:00,14.72,14.72,14.68,14.69,323600.0,11.1516,11.1516,11.1213,11.1288,323600.0
2012-05-09 13:10:00,14.7,14.7,14.67,14.68,275800.0,11.1364,11.1364,11.1137,11.1213,275800.0
2012-05-09 13:15:00,14.67,14.68,14.63,14.63,292000.0,11.1137,11.1213,11.0834,11.0834,292000.0
2012-05-09 13:20:00,14.63,14.71,14.63,14.67,322600.0,11.0834,11.144,11.0834,11.1137,322600.0
2012-05-09 13:25:00,14.67,14.7,14.66,14.67,192000.0,11.1137,11.1364,11.1061,11.1137,192000.0
2012-05-09 13:30:00,14.68,14.7,14.67,14.69,185600.0,11.1213,11.1364,11.1137,11.1288,185600.0
2012-05-09 13:35:00,14.69,14.7,14.67,14.68,321000.0,11.1288,11.1364,11.1137,11.1213,321000.0
2012-05-09 13:40:00,14.68,14.7,14.68,14.68,239200.0,11.1213,11.1364,11.1213,11.1213,239200.0
2012-05-09 13:45:00,14.68,14.7,14.67,14.7,146600.0,11.1213,11.1364,11.1137,11.1364,146600.0
2012-05-09 13:50:00,14.7,14.72,14.69,14.7,369400.0,11.1364,11.1516,11.1288,11.1364,369400.0
2012-05-09 13:55:00,14.69,14.7,14.66,14.66,422600.0,11.1288,11.1364,11.1061,11.1061,422600.0
2012-05-09 14:00:00,14.66,14.67,14.65,14.65,191000.0,11.1061,11.1137,11.0985,11.0985,191000.0
2012-05-09 14:05:00,14.66,14.67,14.64,14.65,160000.0,11.1061,11.1137,11.091,11.0985,160000.0
2012-05-09 14:10:00,14.65,14.67,14.65,14.67,159600.0,11.0985,11.1137,11.0985,11.1137,159600.0
2012-05-09 14:15:00,14.67,14.67,14.63,14.63,312600.0,11.1137,11.1137,11.0834,11.0834,312600.0
2012-05-09 14:20:00,14.63,14.67,14.63,14.65,232000.0,11.0834,11.1137,11.0834,11.0985,232000.0
2012-05-09 14:25:00,14.65,14.68,14.65,14.66,165600.0,11.0985,11.1213,11.0985,11.1061,165600.0
2012-05-09 14:30:00,14.66,14.67,14.63,14.65,253400.0,11.1061,11.1137,11.0834,11.0985,253400.0
2012-05-09 14:35:00,14.64,14.65,14.62,14.63,347600.0,11.091,11.0985,11.0758,11.0834,347600.0
2012-05-09 14:40:00,14.62,14.65,14.62,14.65,200800.0,11.0758,11.0985,11.0758,11.0985,200800.0
2012-05-09 14:45:00,14.65,14.65,14.64,14.65,451800.0,11.0985,11.0985,11.091,11.0985,451800.0
2012-05-09 14:50:00,14.65,14.66,14.63,14.63,401800.0,11.0985,11.1061,11.0834,11.0834,401800.0
2012-05-09 14:55:00,14.63,14.63,14.63,14.63,257000.0,11.0834,11.0834,11.0834,11.0834,257000.0
2012-05-09 15:00:00,14.63,14.63,14.62,14.62,425200.0,11.0834,11.0834,11.0758,11.0758,425200.0
2012-05-09 15:05:00,14.63,14.63,14.61,14.62,302400.0,11.0834,11.0834,11.0682,11.0758,302400.0
2012-05-09 15:10:00,14.62,14.62,14.59,14.6,366600.0,11.0758,11.0758,11.0531,11.0607,366600.0
2012-05-09 15:15:00,14.6,14.62,14.59,14.6,464400.0,11.0607,11.0758,11.0531,11.0607,464400.0
2012-05-09 15:20:00,14.61,14.61,14.59,14.6,441800.0,11.0682,11.0682,11.0531,11.0607,441800.0
2012-05-09 15:25:00,14.6,14.6,14.56,14.58,290600.0,11.0607,11.0607,11.0304,11.0455,290600.0
2012-05-09 15:30:00,14.58,14.61,14.57,14.6,441400.0,11.0455,11.0682,11.0379,11.0607,441400.0
2012-05-09 15:35:00,14.61,14.61,14.59,14.6,672000.0,11.0682,11.0682,11.0531,11.0607,672000.0
2012-05-09 15:40:00,14.6,14.63,14.59,14.6,580200.0,11.0607,11.0834,11.0531,11.0607,580200.0
2012-05-09 15:45:00,14.6,14.62,14.59,14.59,628200.0,11.0607,11.0758,11.0531,11.0531,628200.0
2012-05-09 15:50:00,14.59,14.6,14.56,14.57,693000.0,11.0531,11.0607,11.0304,11.0379,693000.0
2012-05-09 15:55:00,14.58,14.6,14.57,14.59,1319000.0,11.0455,11.0607,11.0379,11.0531,1319000.0
2012-05-10 09:30:00,14.68,14.84,14.68,14.79,538400.0,11.1213,11.2425,11.1213,11.2046,538400.0
2012-05-10 09:35:00,14.79,14.8,14.74,14.77,502400.0,11.2046,11.2122,11.1667,11.1894,502400.0
2012-05-10 09:40:00,14.77,14.8,14.75,14.78,605000.0,11.1894,11.2122,11.1743,11.197,605000.0
2012-05-10 09:45:00,14.78,14.81,14.73,14.77,278600.0,11.197,11.2197,11.1591,11.1894,278600.0
2012-05-10 09:50:00,14.77,14.79,14.74,14.76,268400.0,11.1894,11.2046,11.1667,11.1819,268400.0
2012-05-10 09:55:00,14.75,14.78,14.75,14.76,328800.0,11.1743,11.197,11.1743,11.1819,328800.0
2012-05-10 10:00:00,14.75,14.77,14.74,14.74,519200.0,11.1743,11.1894,11.1667,11.1667,519200.0
2012-05-10 10:05:00,14.74,14.79,14.72,14.75,392600.0,11.1667,11.2046,11.1516,11.1743,392600.0
2012-05-10 10:10:00,14.75,14.75,14.69,14.7,354600.0,11.1743,11.1743,11.1288,11.1364,354600.0
2012-05-10 10:15:00,14.7,14.72,14.69,14.7,139200.0,11.1364,11.1516,11.1288,11.1364,139200.0
2012-05-10 10:20:00,14.7,14.73,14.67,14.68,283000.0,11.1364,11.1591,11.1137,11.1213,283000.0
2012-05-10 10:25:00,14.69,14.7,14.67,14.69,233200.0,11.1288,11.1364,11.1137,11.1288,233200.0
2012-05-10 10:30:00,14.69,14.71,14.67,14.69,148000.0,11.1288,11.144,11.1137,11.1288,148000.0
2012-05-10 10:35:00,14.69,14.72,14.68,14.71,172400.0,11.1288,11.1516,11.1213,11.144,172400.0
2012-05-10 10:40:00,14.71,14.72,14.7,14.71,226800.0,11.144,11.1516,11.1364,11.144,226800.0
2012-05-10 10:45:00,14.71,14.73,14.7,14.71,236800.0,11.144,11.1591,11.1364,11.144,236800.0
2012-05-10 10:50:00,14.71,14.71,14.68,14.68,178600.0,11.144,11.144,11.1213,11.1213,178600.0
2012-05-10 10:55:00,14.68,14.7,14.66,14.7,140600.0,11.1213,11.1364,11.1061,11.1364,140600.0
2012-05-10 11:00:00,14.7,14.71,14.67,14.67,106800.0,11.1364,11.144,11.1137,11.1137,106800.0
2012-05-10 11:05:00,14.67,14.7,14.67,14.68,144200.0,11.1137,11.1364,11.1137,11.1213,144200.0
2012-05-10 11:10:00,14.68,14.71,14.68,14.69,204400.0,11.1213,11.144,11.1213,11.1288,204400.0
2012-05-10 11:15:00,14.7,14.72,14.69,14.72,140200.0,11.1364,11.1516,11.1288,11.1516,140200.0
2012-05-10 11:20:00,14.72,14.72,14.7,14.72,159600.0,11.1516,11.1516,11.1364,11.1516,159600.0
2012-05-10 11:25:00,14.72,14.72,14.7,14.72,107400.0,11.1516,11.1516,11.1364,11.1516,107400.0
2012-05-10 11:30:00,14.72,14.74,14.71,14.74,189800.0,11.1516,11.1667,11.144,11.1667,189800.0
2012-05-10 11:35:00,14.74,14.79,14.73,14.76,396400.0,11.1667,11.2046,11.1591,11.1819,396400.0
2012-05-10 11:40:00,14.76,14.77,14.72,14.72,107800.0,11.1819,11.1894,11.1516,11.1516,107800.0
2012-05-10 11:45:00,14.72,14.72,14.71,14.72,169600.0,11.1516,11.1516,11.144,11.1516,169600.0
2012-05-10 11:50:00,14.72,14.72,14.71,14.72,256000.0,11.1516,11.1516,11.144,11.1516,256000.0
2012-05-10 11:55:00,14.72,14.73,14.72,14.73,106200.0,11.1516,11.1591,11.1516,11.1591,106200.0
2012-05-10 12:00:00,14.73,14.73,14.71,14.71,220000.0,11.1591,11.1591,11.144,11.144,220000.0
2012-05-10 12:05:00,14.71,14.72,14.69,14.71,183200.0,11.144,11.1516,11.1288,11.144,183200.0
2012-05-10 12:10:00,14.71,14.72,14.71,14.72,47000.0,11.144,11.1516,11.144,11.1516,47000.0
2012-05-10 12:15:00,14.72,14.74,14.72,14.74,212600.0,11.1516,11.1667,11.1516,11.1667,212600.0
2012-05-10 12:20:00,14.74,14.76,14.73,14.74,205400.0,11.1667,11.1819,11.1591,11.1667,205400.0
2012-05-10 12:25:00,14.73,14.78,14.72,14.77,451400.0,11.1591,11.197,11.1516,11.1894,451400.0
2012-05-10 12:30:00,14.77,14.79,14.76,14.79,232400.0,11.1894,11.2046,11.1819,11.2046,232400.0
2012-05-10 12:35:00,14.79,14.81,14.78,14.8,291400.0,11.2046,11.2197,11.197,11.2122,291400.0
2012-05-10 12:40:00,14.8,14.83,14.8,14.83,285200.0,11.2122,11.2349,11.2122,11.2349,285200.0
2012-05-10 12:45:00,14.83,14.84,14.81,14.82,164200.0,11.2349,11.2425,11.2197,11.2273,164200.0
2012-05-10 12:50:00,14.82,14.84,14.81,14.83,95600.0,11.2273,11.2425,11.2197,11.2349,95600.0
2012-05-10 12:55:00,14.83,14.84,14.81,14.82,78200.0,11.2349,11.2425,11.2197,11.2273,78200.0
2012-05-10 13:00:00,14.82,14.83,14.79,14.81,130600.0,11.2273,11.2349,11.2046,11.2197,130600.0
2012-05-10 13:05:00,14.81,14.81,14.79,14.81,106400.0,11.2197,11.2197,11.2046,11.2197,106400.0
2012-05-10 13:10:00,14.81,14.81,14.78,14.81,113400.0,11.2197,11.2197,11.197,11.2197,113400.0
2012-05-10 13:15:00,14.81,14.81,14.79,14.79,46800.0,11.2197,11.2197,11.2046,11.2046,46800.0
2012-05-10 13:20:00,14.79,14.81,14.78,14.81,141000.0,11.2046,11.2197,11.197,11.2197,141000.0
2012-05-10 13:25:00,14.81,14.81,14.8,14.81,126400.0,11.2197,11.2197,11.2122,11.2197,126400.0
2012-05-10 13:30:00,14.81,14.84,14.81,14.83,325800.0,11.2197,11.2425,11.2197,11.2349,325800.0
2012-05-10 13:35:00,14.83,14.85,14.82,14.84,423800.0,11.2349,11.2501,11.2273,11.2425,423800.0
2012-05-10 13:40:00,14.84,14.85,14.82,14.84,529000.0,11.2425,11.2501,11.2273,11.2425,529000.0
2012-05-10 13:45:00,14.84,14.85,14.83,14.85,287400.0,11.2425,11.2501,11.2349,11.2501,287400.0
2012-05-10 13:50:00,14.85,14.86,14.83,14.84,572600.0,11.2501,11.2576,11.2349,11.2425,572600.0
2012-05-10 13:55:00,14.84,14.85,14.81,14.83,341000.0,11.2425,11.2501,11.2197,11.2349,341000.0
2012-05-10 14:00:00,14.83,14.84,14.82,14.83,207200.0,11.2349,11.2425,11.2273,11.2349,207200.0
2012-05-10 14:05:00,14.83,14.84,14.82,14.83,196200.0,11.2349,11.2425,11.2273,11.2349,196200.0
2012-05-10 14:10:00,14.83,14.85,14.83,14.83,105200.0,11.2349,11.2501,11.2349,11.2349,105200.0
2012-05-10 14:15:00,14.83,14.84,14.82,14.84,378400.0,11.2349,11.2425,11.2273,11.2425,378400.0
2012-05-10 14:20:00,14.85,14.85,14.83,14.85,126000.0,11.2501,11.2501,11.2349,11.2501,126000.0
2012-05-10 14:25:00,14.84,14.86,14.84,14.86,159800.0,11.2425,11.2576,11.2425,11.2576,159800.0
2012-05-10 14:30:00,14.86,14.86,14.84,14.84,341000.0,11.2576,11.2576,11.2425,11.2425,341000.0
2012-05-10 14:35:00,14.84,14.86,14.83,14.84,240800.0,11.2425,11.2576,11.2349,11.2425,240800.0
2012-05-10 14:40:00,14.84,14.85,14.83,14.84,160200.0,11.2425,11.2501,11.2349,11.2425,160200.0
2012-05-10 14:45:00,14.84,14.85,14.84,14.85,314600.0,11.2425,11.2501,11.2425,11.2501,314600.0
2012-05-10 14:50:00,14.84,14.84,14.83,14.83,177600.0,11.2425,11.2425,11.2349,11.2349,177600.0
2012-05-10 14:55:00,14.83,14.84,14.81,14.84,94800.0,11.2349,11.2425,11.2197,11.2425,94800.0
2012-05-10 15:00:00,14.83,14.84,14.82,14.83,150000.0,11.2349,11.2425,11.2273,11.2349,150000.0
2012-05-10 15:05:00,14.83,14.83,14.81,14.81,173600.0,11.2349,11.2349,11.2197,11.2197,173600.0
2012-05-10 15:10:00,14.81,14.83,14.81,14.82,152400.0,11.2197,11.2349,11.2197,11.2273,152400.0
2012-05-10 15:15:00,14.82,14.83,14.81,14.83,429200.0,11.2273,11.2349,11.2197,11.2349,429200.0
2012-05-10 15:20:00,14.83,14.83,14.79,14.81,461800.0,11.2349,11.2349,11.2046,11.2197,461800.0
2012-05-10 15:25:00,14.82,14.83,14.8,14.81,146200.0,11.2273,11.2349,11.2122,11.2197,146200.0
2012-05-10 15:30:00,14.81,14.83,14.8,14.83,374200.0,11.2197,11.2349,11.2122,11.2349,374200.0
2012-05-10 15:35:00,14.83,14.83,14.81,14.82,275800.0,11.2349,11.2349,11.2197,11.2273,275800.0
2012-05-10 15:40:00,14.83,14.84,14.79,14.8,417800.0,11.2349,11.2425,11.2046,11.2122,417800.0
2012-05-10 15:45:00,14.8,14.8,14.78,14.8,680200.0,11.2122,11.2122,11.197,11.2122,680200.0
2012-05-10 15:50:00,14.8,14.81,14.77,14.77,973600.0,11.2122,11.2197,11.1894,11.1894,973600.0
2012-05-10 15:55:00,14.77,14.81,14.77,14.81,1431600.0,11.1894,11.2197,11.1894,11.2197,1431600.0
2012-05-11 09:30:00,14.78,14.78,14.73,14.78,574600.0,11.197,11.197,11.1591,11.197,574600.0
2012-05-11 09:35:00,14.78,14.78,14.72,14.77,368400.0,11.197,11.197,11.1516,11.1894,368400.0
2012-05-11 09:40:00,14.77,14.79,14.73,14.76,371000.0,11.1894,11.2046,11.1591,11.1819,371000.0
2012-05-11 09:45:00,14.76,14.8,14.76,14.78,250000.0,11.1819,11.2122,11.1819,11.197,250000.0
2012-05-11 09:50:00,14.78,14.81,14.78,14.8,278800.0,11.197,11.2197,11.197,11.2122,278800.0
2012-05-11 09:55:00,14.8,14.81,14.78,14.79,329400.0,11.2122,11.2197,11.197,11.2046,329400.0
2012-05-11 10:00:00,14.79,14.86,14.79,14.81,494600.0,11.2046,11.2576,11.2046,11.2197,494600.0
2012-05-11 10:05:00,14.81,14.84,14.8,14.83,360400.0,11.2197,11.2425,11.2122,11.2349,360400.0
2012-05-11 10:10:00,14.83,14.86,14.83,14.83,272800.0,11.2349,11.2576,11.2349,11.2349,272800.0
2012-05-11 10:15:00,14.83,14.86,14.83,14.84,464000.0,11.2349,11.2576,11.2349,11.2425,464000.0
2012-05-11 10:20:00,14.84,14.88,14.84,14.87,405600.0,11.2425,11.2728,11.2425,11.2652,405600.0
2012-05-11 10:25:00,14.87,14.88,14.86,14.86,209800.0,11.2652,11.2728,11.2576,11.2576,209800.0
2012-05-11 10:30:00,14.86,14.88,14.85,14.85,495600.0,11.2576,11.2728,11.2501,11.2501,495600.0
2012-05-11 10:35:00,14.85,14.87,14.84,14.86,363000.0,11.2501,11.2652,11.2425,11.2576,363000.0
2012-05-11 10:40:00,14.86,14.88,14.86,14.87,346800.0,11.2576,11.2728,11.2576,11.2652,346800.0
2012-05-11 10:45:00,14.87,14.87,14.85,14.86,286400.0,11.2652,11.2652,11.2501,11.2576,286400.0
2012-05-11 10:50:00,14.86,14.87,14.84,14.87,179200.0,11.2576,11.2652,11.2425,11.2652,179200.0
2012-05-11 10:55:00,14.87,14.88,14.86,14.86,175200.0,11.2652,11.2728,11.2576,11.2576,175200.0
2012-05-11 11:00:00,14.86,14.88,14.86,14.87,229200.0,11.2576,11.2728,11.2576,11.2652,229200.0
2012-05-11 11:05:00,14.87,14.89,14.86,14.88,416200.0,11.2652,11.2804,11.2576,11.2728,416200.0
2012-05-11 11:10:00,14.88,14.91,14.87,14.87,244200.0,11.2728,11.2955,11.2652,11.2652,244200.0
2012-05-11 11:15:00,14.87,14.88,14.85,14.86,308000.0,11.2652,11.2728,11.2501,11.2576,308000.0
2012-05-11 11:20:00,14.86,14.86,14.84,14.85,291400.0,11.2576,11.2576,11.2425,11.2501,291400.0
2012-05-11 11:25:00,14.85,14.86,14.83,14.85,189000.0,11.2501,11.2576,11.2349,11.2501,189000.0
2012-05-11 11:30:00,14.85,14.9,14.85,14.88,252200.0,11.2501,11.2879,11.2501,11.2728,252200.0
2012-05-11 11:35:00,14.88,14.9,14.88,14.88,164800.0,11.2728,11.2879,11.2728,11.2728,164800.0
2012-05-11 11:40:00,14.88,14.88,14.87,14.87,373000.0,11.2728,11.2728,11.2652,11.2652,373000.0
2012-05-11 11:45:00,14.87,14.88,14.87,14.88,112400.0,11.2652,11.2728,11.2652,11.2728,112400.0
2012-05-11 11:50:00,14.87,14.88,14.87,14.88,205200.0,11.2652,11.2728,11.2652,11.2728,205200.0
2012-05-11 11:55:00,14.88,14.88,14.87,14.87,143800.0,11.2728,11.2728,11.2652,11.2652,143800.0
2012-05-11 12:00:00,14.87,14.88,14.85,14.85,134800.0,11.2652,11.2728,11.2501,11.2501,134800.0
2012-05-11 12:05:00,14.85,14.86,14.85,14.86,111000.0,11.2501,11.2576,11.2501,11.2576,111000.0
2012-05-11 12:10:00,14.86,14.86,14.83,14.83,129400.0,11.2576,11.2576,11.2349,11.2349,129400.0
2012-05-11 12:15:00,14.84,14.84,14.82,14.83,195000.0,11.2425,11.2425,11.2273,11.2349,195000.0
2012-05-11 12:20:00,14.83,14.86,14.82,14.85,572600.0,11.2349,11.2576,11.2273,11.2501,572600.0
2012-05-11 12:25:00,14.86,14.86,14.83,14.84,96400.0,11.2576,11.2576,11.2349,11.2425,96400.0
2012-05-11 12:30:00,14.84,14.85,14.83,14.84,82000.0,11.2425,11.2501,11.2349,11.2425,82000.0
2012-05-11 12:35:00,14.84,14.84,14.83,14.84,74800.0,11.2425,11.2425,11.2349,11.2425,74800.0
2012-05-11 12:40:00,14.84,14.84,14.82,14.82,114000.0,11.2425,11.2425,11.2273,11.2273,114000.0
2012-05-11 12:45:00,14.83,14.84,14.82,14.84,78400.0,11.2349,11.2425,11.2273,11.2425,78400.0
2012-05-11 12:50:00,14.83,14.84,14.8,14.8,71200.0,11.2349,11.2425,11.2122,11.2122,71200.0
2012-05-11 12:55:00,14.8,14.81,14.8,14.81,83200.0,11.2122,11.2197,11.2122,11.2197,83200.0
2012-05-11 13:00:00,14.81,14.81,14.8,14.81,92400.0,11.2197,11.2197,11.2122,11.2197,92400.0
2012-05-11 13:05:00,14.81,14.81,14.8,14.8,65200.0,11.2197,11.2197,11.2122,11.2122,65200.0
2012-05-11 13:10:00,14.79,14.81,14.79,14.8,285200.0,11.2046,11.2197,11.2046,11.2122,285200.0
2012-05-11 13:15:00,14.79,14.8,14.78,14.8,86600.0,11.2046,11.2122,11.197,11.2122,86600.0
2012-05-11 13:20:00,14.8,14.8,14.79,14.79,113800.0,11.2122,11.2122,11.2046,11.2046,113800.0
2012-05-11 13:25:00,14.79,14.81,14.79,14.81,186200.0,11.2046,11.2197,11.2046,11.2197,186200.0
2012-05-11 13:30:00,14.8,14.82,14.8,14.8,182600.0,11.2122,11.2273,11.2122,11.2122,182600.0
2012-05-11 13:35:00,14.81,14.82,14.79,14.79,243200.0,11.2197,11.2273,11.2046,11.2046,243200.0
2012-05-11 13:40:00,14.8,14.8,14.78,14.78,178800.0,11.2122,11.2122,11.197,11.197,178800.0
2012-05-11 13:45:00,14.78,14.79,14.77,14.77,118600.0,11.197,11.2046,11.1894,11.1894,118600.0
2012-05-11 13:50:00,14.77,14.78,14.77,14.78,207000.0,11.1894,11.197,11.1894,11.197,207000.0
2012-05-11 13:55:00,14.78,14.78,14.76,14.78,157800.0,11.197,11.197,11.1819,11.197,157800.0
2012-05-11 14:00:00,14.78,14.79,14.78,14.79,231400.0,11.197,11.2046,11.197,11.2046,231400.0
2012-05-11 14:05:00,14.79,14.79,14.77,14.79,221600.0,11.2046,11.2046,11.1894,11.2046,221600.0
2012-05-11 14:10:00,14.79,14.79,14.77,14.77,175400.0,11.2046,11.2046,11.1894,11.1894,175400.0
2012-05-11 14:15:00,14.77,14.79,14.75,14.78,629600.0,11.1894,11.2046,11.1743,11.197,629600.0
2012-05-11 14:20:00,14.78,14.78,14.77,14.77,81000.0,11.197,11.197,11.1894,11.1894,81000.0
2012-05-11 14:25:00,14.77,14.79,14.77,14.79,86800.0,11.1894,11.2046,11.1894,11.2046,86800.0
2012-05-11 14:30:00,14.78,14.79,14.77,14.79,111200.0,11.197,11.2046,11.1894,11.2046,111200.0
2012-05-11 14:35:00,14.78,14.79,14.76,14.76,167800.0,11.197,11.2046,11.1819,11.1819,167800.0
2012-05-11 14:40:00,14.76,14.77,14.74,14.75,196000.0,11.1819,11.1894,11.1667,11.1743,196000.0
2012-05-11 14:45:00,14.75,14.77,14.74,14.74,391200.0,11.1743,11.1894,11.1667,11.1667,391200.0
2012-05-11 14:50:00,14.74,14.77,14.73,14.77,134000.0,11.1667,11.1894,11.1591,11.1894,134000.0
2012-05-11 14:55:00,14.77,14.77,14.76,14.77,150200.0,11.1894,11.1894,11.1819,11.1894,150200.0
2012-05-11 15:00:00,14.77,14.78,14.76,14.76,157000.0,11.1894,11.197,11.1819,11.1819,157000.0
2012-05-11 15:05:00,14.76,14.76,14.72,14.74,171200.0,11.1819,11.1819,11.1516,11.1667,171200.0
2012-05-11 15:10:00,14.74,14.75,14.73,14.75,136800.0,11.1667,11.1743,11.1591,11.1743,136800.0
2012-05-11 15:15:00,14.74,14.76,14.74,14.76,86400.0,11.1667,11.1819,11.1667,11.1819,86400.0
2012-05-11 15:20:00,14.75,14.76,14.74,14.74,105800.0,11.1743,11.1819,11.1667,11.1667,105800.0
2012-05-11 15:25:00,14.74,14.76,14.74,14.75,78600.0,11.1667,11.1819,11.1667,11.1743,78600.0
2012-05-11 15:30:00,14.75,14.76,14.74,14.75,166600.0,11.1743,11.1819,11.1667,11.1743,166600.0
2012-05-11 15:35:00,14.75,14.76,14.74,14.75,218200.0,11.1743,11.1819,11.1667,11.1743,218200.0
2012-05-11 15:40:00,14.75,14.75,14.72,14.72,346200.0,11.1743,11.1743,11.1516,11.1516,346200.0
2012-05-11 15:45:00,14.72,14.74,14.71,14.72,389000.0,11.1516,11.1667,11.144,11.1516,389000.0
2012-05-11 15:50:00,14.72,14.72,14.69,14.69,786400.0,11.1516,11.1516,11.1288,11.1288,786400.0
2012-05-11 15:55:00,14.69,14.71,14.69,14.7,1143000.0,11.1288,11.144,11.1288,11.1364,1143000.0
2012-05-14 09:30:00,14.56,14.67,14.56,14.65,393200.0,11.0304,11.1137,11.0304,11.0985,393200.0
2012-05-14 09:35:00,14.65,14.65,14.6,14.65,566600.0,11.0985,11.0985,11.0607,11.0985,566600.0
2012-05-14 09:40:00,14.65,14.66,14.61,14.61,542600.0,11.0985,11.1061,11.0682,11.0682,542600.0
2012-05-14 09:45:00,14.61,14.62,14.59,14.6,302400.0,11.0682,11.0758,11.0531,11.0607,302400.0
2012-05-14 09:50:00,14.6,14.63,14.59,14.59,599400.0,11.0607,11.0834,11.0531,11.0531,599400.0
2012-05-14 09:55:00,14.59,14.63,14.58,14.59,190000.0,11.0531,11.0834,11.0455,11.0531,190000.0
2012-05-14 10:00:00,14.59,14.61,14.56,14.59,502400.0,11.0531,11.0682,11.0304,11.0531,502400.0
2012-05-14 10:05:00,14.59,14.6,14.53,14.54,735600.0,11.0531,11.0607,11.0076,11.0152,735600.0
2012-05-14 10:10:00,14.53,14.53,14.48,14.49,600800.0,11.0076,11.0076,10.9697,10.9773,600800.0
2012-05-14 10:15:00,14.49,14.51,14.48,14.48,471000.0,10.9773,10.9925,10.9697,10.9697,471000.0
2012-05-14 10:20:00,14.49,14.49,14.46,14.46,753400.0,10.9773,10.9773,10.9546,10.9546,753400.0
2012-05-14 10:25:00,14.46,14.46,14.42,14.42,1189400.0,10.9546,10.9546,10.9243,10.9243,1189400.0
2012-05-14 10:30:00,14.42,14.43,14.41,14.42,715800.0,10.9243,10.9319,10.9167,10.9243,715800.0
2012-05-14 10:35:00,14.42,14.49,14.42,14.49,322800.0,10.9243,10.9773,10.9243,10.9773,322800.0
2012-05-14 10:40:00,14.49,14.52,14.49,14.52,345000.0,10.9773,11.0001,10.9773,11.0001,345000.0
2012-05-14 10:45:00,14.52,14.52,14.49,14.5,991200.0,11.0001,11.0001,10.9773,10.9849,991200.0
2012-05-14 10:50:00,14.5,14.54,14.5,14.54,277800.0,10.9849,11.0152,10.9849,11.0152,277800.0
2012-05-14 10:55:00,14.53,14.55,14.53,14.55,178600.0,11.0076,11.0228,11.0076,11.0228,178600.0
2012-05-14 11:00:00,14.55,14.56,14.53,14.56,243800.0,11.0228,11.0304,11.0076,11.0304,243800.0
2012-05-14 11:05:00,14.56,14.58,14.54,14.54,694400.0,11.0304,11.0455,11.0152,11.0152,694400.0
2012-05-14 11:10:00,14.55,14.56,14.52,14.56,412600.0,11.0228,11.0304,11.0001,11.0304,412600.0
2012-05-14 11:15:00,14.56,14.58,14.53,14.53,308600.0,11.0304,11.0455,11.0076,11.0076,308600.0
2012-05-14 11:20:00,14.54,14.58,14.53,14.56,359200.0,11.0152,11.0455,11.0076,11.0304,359200.0
2012-05-14 11:25:00,14.56,14.6,14.54,14.56,701800.0,11.0304,11.0607,11.0152,11.0304,701800.0
2012-05-14 11:30:00,14.56,14.58,14.55,14.55,499800.0,11.0304,11.0455,11.0228,11.0228,499800.0
2012-05-14 11:35:00,14.55,14.55,14.52,14.53,227800.0,11.0228,11.0228,11.0001,11.0076,227800.0
2012-05-14 11:40:00,14.53,14.53,14.51,14.52,130400.0,11.0076,11.0076,10.9925,11.0001,130400.0
2012-05-14 11:45:00,14.52,14.54,14.51,14.52,197200.0,11.0001,11.0152,10.9925,11.0001,197200.0
2012-05-14 11:50:00,14.52,14.52,14.5,14.51,187600.0,11.0001,11.0001,10.9849,10.9925,187600.0
2012-05-14 11:55:00,14.51,14.54,14.51,14.53,122000.0,10.9925,11.0152,10.9925,11.0076,122000.0
2012-05-14 12:00:00,14.53,14.53,14.51,14.53,72400.0,11.0076,11.0076,10.9925,11.0076,72400.0
2012-05-14 12:05:00,14.53,14.54,14.52,14.52,81000.0,11.0076,11.0152,11.0001,11.0001,81000.0
2012-05-14 12:10:00,14.52,14.55,14.52,14.53,122600.0,11.0001,11.0228,11.0001,11.0076,122600.0
2012-05-14 12:15:00,14.53,14.54,14.52,14.54,106800.0,11.0076,11.0152,11.0001,11.0152,106800.0
2012-05-14 12:20:00,14.54,14.56,14.53,14.55,92200.0,11.0152,11.0304,11.0076,11.0228,92200.0
2012-05-14 12:25:00,14.55,14.56,14.54,14.54,297200.0,11.0228,11.0304,11.0152,11.0152,297200.0
2012-05-14 12:30:00,14.54,14.55,14.53,14.55,216600.0,11.0152,11.0228,11.0076,11.0228,216600.0
2012-05-14 12:35:00,14.55,14.55,14.53,14.53,122400.0,11.0228,11.0228,11.0076,11.0076,122400.0
2012-05-14 12:40:00,14.53,14.55,14.53,14.54,74200.0,11.0076,11.0228,11.0076,11.0152,74200.0
2012-05-14 12:45:00,14.55,14.56,14.54,14.56,105400.0,11.0228,11.0304,11.0152,11.0304,105400.0
2012-05-14 12:50:00,14.56,14.58,14.56,14.58,39200.0,11.0304,11.0455,11.0304,11.0455,39200.0
2012-05-14 12:55:00,14.58,14.58,14.54,14.54,159400.0,11.0455,11.0455,11.0152,11.0152,159400.0
2012-05-14 13:00:00,14.54,14.56,14.54,14.56,85600.0,11.0152,11.0304,11.0152,11.0304,85600.0
2012-05-14 13:05:00,14.56,14.56,14.54,14.55,178600.0,11.0304,11.0304,11.0152,11.0228,178600.0
2012-05-14 13:10:00,14.54,14.55,14.53,14.54,214800.0,11.0152,11.0228,11.0076,11.0152,214800.0
2012-05-14 13:15:00,14.54,14.55,14.51,14.52,197000.0,11.0152,11.0228,10.9925,11.0001,197000.0
2012-05-14 13:20:00,14.52,14.53,14.51,14.52,142000.0,11.0001,11.0076,10.9925,11.0001,142000.0
2012-05-14 13:25:00,14.53,14.53,14.51,14.53,70600.0,11.0076,11.0076,10.9925,11.0076,70600.0
2012-05-14 13:30:00,14.53,14.56,14.52,14.56,190800.0,11.0076,11.0304,11.0001,11.0304,190800.0
2012-05-14 13:35:00,14.56,14.58,14.56,14.58,158600.0,11.0304,11.0455,11.0304,11.0455,158600.0
2012-05-14 13:40:00,14.58,14.59,14.56,14.58,179200.0,11.0455,11.0531,11.0304,11.0455,179200.0
2012-05-14 13:45:00,14.58,14.58,14.56,14.56,108800.0,11.0455,11.0455,11.0304,11.0304,108800.0
2012-05-14 13:50:00,14.56,14.6,14.56,14.59,175200.0,11.0304,11.0607,11.0304,11.0531,175200.0
2012-05-14 13:55:00,14.59,14.61,14.59,14.59,173000.0,11.0531,11.0682,11.0531,11.0531,173000.0
2012-05-14 14:00:00,14.6,14.61,14.59,14.61,190200.0,11.0607,11.0682,11.0531,11.0682,190200.0
2012-05-14 14:05:00,14.61,14.61,14.6,14.61,113000.0,11.0682,11.0682,11.0607,11.0682,113000.0
2012-05-14 14:10:00,14.61,14.62,14.6,14.6,158600.0,11.0682,11.0758,11.0607,11.0607,158600.0
2012-05-14 14:15:00,14.6,14.61,14.57,14.57,338800.0,11.0607,11.0682,11.0379,11.0379,338800.0
2012-05-14 14:20:00,14.58,14.59,14.57,14.59,265800.0,11.0455,11.0531,11.0379,11.0531,265800.0
2012-05-14 14:25:00,14.59,14.6,14.57,14.58,232400.0,11.0531,11.0607,11.0379,11.0455,232400.0
2012-05-14 14:30:00,14.58,14.6,14.58,14.6,92600.0,11.0455,11.0607,11.0455,11.0607,92600.0
2012-05-14 14:35:00,14.6,14.6,14.55,14.56,207000.0,11.0607,11.0607,11.0228,11.0304,207000.0
2012-05-14 14:40:00,14.55,14.56,14.54,14.55,170000.0,11.0228,11.0304,11.0152,11.0228,170000.0
2012-05-14 14:45:00,14.56,14.56,14.52,14.52,235800.0,11.0304,11.0304,11.0001,11.0001,235800.0
2012-05-14 14:50:00,14.52,14.54,14.52,14.53,130800.0,11.0001,11.0152,11.0001,11.0076,130800.0
2012-05-14 14:55:00,14.53,14.54,14.49,14.51,222000.0,11.0076,11.0152,10.9773,10.9925,222000.0
2012-05-14 15:00:00,14.51,14.51,14.47,14.47,127400.0,10.9925,10.9925,10.9622,10.9622,127400.0
2012-05-14 15:05:00,14.47,14.49,14.47,14.49,201000.0,10.9622,10.9773,10.9622,10.9773,201000.0
2012-05-14 15:10:00,14.49,14.49,14.48,14.48,161200.0,10.9773,10.9773,10.9697,10.9697,161200.0
2012-05-14 15:15:00,14.48,14.49,14.46,14.46,506400.0,10.9697,10.9773,10.9546,10.9546,506400.0
2012-05-14 15:20:00,14.46,14.47,14.45,14.47,377600.0,10.9546,10.9622,10.947,10.9622,377600.0
2012-05-14 15:25:00,14.47,14.48,14.46,14.47,346200.0,10.9622,10.9697,10.9546,10.9622,346200.0
2012-05-14 15:30:00,14.47,14.49,14.47,14.49,180800.0,10.9622,10.9773,10.9622,10.9773,180800.0
2012-05-14 15:35:00,14.49,14.49,14.47,14.48,316400.0,10.9773,10.9773,10.9622,10.9697,316400.0
2012-05-14 15:40:00,14.47,14.48,14.46,14.47,979800.0,10.9622,10.9697,10.9546,10.9622,979800.0
2012-05-14 15:45:00,14.47,14.47,14.46,14.46,571600.0,10.9622,10.9622,10.9546,10.9546,571600.0
2012-05-14 15:50:00,14.47,14.48,14.46,14.47,914800.0,10.9622,10.9697,10.9546,10.9622,914800.0
2012-05-14 15:55:00,14.46,14.47,14.44,14.45,1705400.0,10.9546,10.9622,10.9394,10.947,1705400.0
2012-05-15 09:30:00,14.44,14.53,14.43,14.52,387600.0,10.9394,11.0076,10.9319,11.0001,387600.0
2012-05-15 09:35:00,14.51,14.55,14.48,14.53,177600.0,10.9925,11.0228,10.9697,11.0076,177600.0
2012-05-15 09:40:00,14.52,14.56,14.49,14.49,199000.0,11.0001,11.0304,10.9773,10.9773,199000.0
2012-05-15 09:45:00,14.49,14.51,14.47,14.49,274000.0,10.9773,10.9925,10.9622,10.9773,274000.0
2012-05-15 09:50:00,14.49,14.54,14.49,14.53,323600.0,10.9773,11.0152,10.9773,11.0076,323600.0
2012-05-15 09:55:00,14.53,14.53,14.51,14.51,224200.0,11.0076,11.0076,10.9925,10.9925,224200.0
2012-05-15 10:00:00,14.51,14.53,14.47,14.48,358600.0,10.9925,11.0076,10.9622,10.9697,358600.0
2012-05-15 10:05:00,14.48,14.51,14.47,14.51,512200.0,10.9697,10.9925,10.9622,10.9925,512200.0
2012-05-15 10:10:00,14.51,14.53,14.49,14.49,321800.0,10.9925,11.0076,10.9773,10.9773,321800.0
2012-05-15 10:15:00,14.49,14.51,14.45,14.51,412400.0,10.9773,10.9925,10.947,10.9925,412400.0
2012-05-15 10:20:00,14.51,14.55,14.51,14.55,160800.0,10.9925,11.0228,10.9925,11.0228,160800.0
2012-05-15 10:25:00,14.55,14.56,14.52,14.56,524000.0,11.0228,11.0304,11.0001,11.0304,524000.0
2012-05-15 10:30:00,14.55,14.56,14.54,14.56,251400.0,11.0228,11.0304,11.0152,11.0304,251400.0
2012-05-15 10:35:00,14.56,14.58,14.55,14.58,323200.0,11.0304,11.0455,11.0228,11.0455,323200.0
2012-05-15 10:40:00,14.58,14.58,14.54,14.56,237000.0,11.0455,11.0455,11.0152,11.0304,237000.0
2012-05-15 10:45:00,14.56,14.58,14.54,14.58,358200.0,11.0304,11.0455,11.0152,11.0455,358200.0
2012-05-15 10:50:00,14.58,14.59,14.55,14.58,217600.0,11.0455,11.0531,11.0228,11.0455,217600.0
2012-05-15 10:55:00,14.57,14.6,14.56,14.58,194000.0,11.0379,11.0607,11.0304,11.0455,194000.0
2012-05-15 11:00:00,14.59,14.59,14.54,14.54,110000.0,11.0531,11.0531,11.0152,11.0152,110000.0
2012-05-15 11:05:00,14.54,14.55,14.52,14.53,123600.0,11.0152,11.0228,11.0001,11.0076,123600.0
2012-05-15 11:10:00,14.53,14.53,14.49,14.5,366000.0,11.0076,11.0076,10.9773,10.9849,366000.0
2012-05-15 11:15:00,14.5,14.51,14.49,14.51,90800.0,10.9849,10.9925,10.9773,10.9925,90800.0
2012-05-15 11:20:00,14.51,14.53,14.51,14.53,102600.0,10.9925,11.0076,10.9925,11.0076,102600.0
2012-05-15 11:25:00,14.53,14.53,14.51,14.52,118200.0,11.0076,11.0076,10.9925,11.0001,118200.0
2012-05-15 11:30:00,14.52,14.55,14.51,14.54,166000.0,11.0001,11.0228,10.9925,11.0152,166000.0
2012-05-15 11:35:00,14.54,14.58,14.54,14.58,163200.0,11.0152,11.0455,11.0152,11.0455,163200.0
2012-05-15 11:40:00,14.58,14.6,14.56,14.6,93200.0,11.0455,11.0607,11.0304,11.0607,93200.0
2012-05-15 11:45:00,14.59,14.64,14.59,14.63,159200.0,11.0531,11.091,11.0531,11.0834,159200.0
2012-05-15 11:50:00,14.63,14.63,14.61,14.61,78600.0,11.0834,11.0834,11.0682,11.0682,78600.0
2012-05-15 11:55:00,14.61,14.63,14.61,14.62,252600.0,11.0682,11.0834,11.0682,11.0758,252600.0
2012-05-15 12:00:00,14.62,14.63,14.59,14.61,187000.0,11.0758,11.0834,11.0531,11.0682,187000.0
2012-05-15 12:05:00,14.61,14.65,14.61,14.64,216600.0,11.0682,11.0985,11.0682,11.091,216600.0
2012-05-15 12:10:00,14.64,14.67,14.64,14.65,340000.0,11.091,11.1137,11.091,11.0985,340000.0
2012-05-15 12:15:00,14.65,14.67,14.63,14.63,185600.0,11.0985,11.1137,11.0834,11.0834,185600.0
2012-05-15 12:20:00,14.63,14.64,14.61,14.61,103600.0,11.0834,11.091,11.0682,11.0682,103600.0
2012-05-15 12:25:00,14.61,14.64,14.6,14.63,196400.0,11.0682,11.091,11.0607,11.0834,196400.0
2012-05-15 12:30:00,14.63,14.64,14.62,14.63,106800.0,11.0834,11.091,11.0758,11.0834,106800.0
2012-05-15 12:35:00,14.63,14.65,14.62,14.63,68200.0,11.0834,11.0985,11.0758,11.0834,68200.0
2012-05-15 12:40:00,14.63,14.64,14.62,14.63,196200.0,11.0834,11.091,11.0758,11.0834,196200.0
2012-05-15 12:45:00,14.63,14.63,14.61,14.62,277200.0,11.0834,11.0834,11.0682,11.0758,277200.0
2012-05-15 12:50:00,14.62,14.62,14.6,14.61,295200.0,11.0758,11.0758,11.0607,11.0682,295200.0
2012-05-15 12:55:00,14.61,14.62,14.59,14.6,178000.0,11.0682,11.0758,11.0531,11.0607,178000.0
2012-05-15 13:00:00,14.6,14.62,14.6,14.6,82200.0,11.0607,11.0758,11.0607,11.0607,82200.0
2012-05-15 13:05:00,14.6,14.61,14.6,14.61,76800.0,11.0607,11.0682,11.0607,11.0682,76800.0
2012-05-15 13:10:00,14.61,14.62,14.6,14.6,253200.0,11.0682,11.0758,11.0607,11.0607,253200.0
2012-05-15 13:15:00,14.61,14.61,14.59,14.6,174600.0,11.0682,11.0682,11.0531,11.0607,174600.0
2012-05-15 13:20:00,14.6,14.62,14.6,14.62,292200.0,11.0607,11.0758,11.0607,11.0758,292200.0
2012-05-15 13:25:00,14.61,14.62,14.6,14.61,358800.0,11.0682,11.0758,11.0607,11.0682,358800.0
2012-05-15 13:30:00,14.61,14.61,14.57,14.57,192400.0,11.0682,11.0682,11.0379,11.0379,192400.0
2012-05-15 13:35:00,14.57,14.59,14.56,14.56,239800.0,11.0379,11.0531,11.0304,11.0304,239800.0
2012-05-15 13:40:00,14.56,14.58,14.54,14.55,218800.0,11.0304,11.0455,11.0152,11.0228,218800.0
2012-05-15 13:45:00,14.55,14.55,14.53,14.54,405200.0,11.0228,11.0228,11.0076,11.0152,405200.0
2012-05-15 13:50:00,14.54,14.56,14.54,14.56,210400.0,11.0152,11.0304,11.0152,11.0304,210400.0
2012-05-15 13:55:00,14.56,14.56,14.54,14.56,315000.0,11.0304,11.0304,11.0152,11.0304,315000.0
2012-05-15 14:00:00,14.56,14.59,14.56,14.57,117400.0,11.0304,11.0531,11.0304,11.0379,117400.0
2012-05-15 14:05:00,14.57,14.57,14.55,14.56,230800.0,11.0379,11.0379,11.0228,11.0304,230800.0
2012-05-15 14:10:00,14.56,14.6,14.56,14.6,136400.0,11.0304,11.0607,11.0304,11.0607,136400.0
2012-05-15 14:15:00,14.6,14.61,14.58,14.59,340200.0,11.0607,11.0682,11.0455,11.0531,340200.0
2012-05-15 14:20:00,14.59,14.62,14.59,14.6,314400.0,11.0531,11.0758,11.0531,11.0607,314400.0
2012-05-15 14:25:00,14.6,14.6,14.56,14.58,216000.0,11.0607,11.0607,11.0304,11.0455,216000.0
2012-05-15 14:30:00,14.58,14.58,14.56,14.57,179000.0,11.0455,11.0455,11.0304,11.0379,179000.0
2012-05-15 14:35:00,14.57,14.57,14.52,14.52,312000.0,11.0379,11.0379,11.0001,11.0001,312000.0
2012-05-15 14:40:00,14.52,14.52,14.49,14.49,665200.0,11.0001,11.0001,10.9773,10.9773,665200.0
2012-05-15 14:45:00,14.49,14.49,14.45,14.46,799600.0,10.9773,10.9773,10.947,10.9546,799600.0
2012-05-15 14:50:00,14.46,14.46,14.45,14.45,271800.0,10.9546,10.9546,10.947,10.947,271800.0
2012-05-15 14:55:00,14.44,14.47,14.44,14.47,255400.0,10.9394,10.9622,10.9394,10.9622,255400.0
2012-05-15 15:00:00,14.47,14.47,14.43,14.44,335000.0,10.9622,10.9622,10.9319,10.9394,335000.0
2012-05-15 15:05:00,14.44,14.46,14.42,14.43,360400.0,10.9394,10.9546,10.9243,10.9319,360400.0
2012-05-15 15:10:00,14.44,14.44,14.37,14.4,622600.0,10.9394,10.9394,10.8864,10.9091,622600.0
2012-05-15 15:15:00,14.4,14.43,14.38,14.42,501400.0,10.9091,10.9319,10.894,10.9243,501400.0
2012-05-15 15:20:00,14.42,14.43,14.38,14.42,239600.0,10.9243,10.9319,10.894,10.9243,239600.0
2012-05-15 15:25:00,14.42,14.42,14.38,14.39,318200.0,10.9243,10.9243,10.894,10.9016,318200.0
2012-05-15 15:30:00,14.4,14.44,14.4,14.43,314200.0,10.9091,10.9394,10.9091,10.9319,314200.0
2012-05-15 15:35:00,14.43,14.45,14.42,14.44,171400.0,10.9319,10.947,10.9243,10.9394,171400.0
2012-05-15 15:40:00,14.44,14.47,14.42,14.43,370600.0,10.9394,10.9622,10.9243,10.9319,370600.0
2012-05-15 15:45:00,14.44,14.46,14.4,14.43,471600.0,10.9394,10.9546,10.9091,10.9319,471600.0
2012-05-15 15:50:00,14.43,14.44,14.4,14.43,342400.0,10.9319,10.9394,10.9091,10.9319,342400.0
2012-05-15 15:55:00,14.43,14.45,14.42,14.43,757000.0,10.9319,10.947,10.9243,10.9319,757000.0
2012-05-16 09:30:00,14.45,14.54,14.45,14.52,391400.0,10.947,11.0152,10.947,11.0001,391400.0
2012-05-16 09:35:00,14.53,14.53,14.49,14.49,249200.0,11.0076,11.0076,10.9773,10.9773,249200.0
2012-05-16 09:40:00,14.49,14.52,14.49,14.49,165000.0,10.9773,11.0001,10.9773,10.9773,165000.0
2012-05-16 09:45:00,14.49,14.53,14.48,14.52,547000.0,10.9773,11.0076,10.9697,11.0001,547000.0
2012-05-16 09:50:00,14.52,14.54,14.5,14.51,369200.0,11.0001,11.0152,10.9849,10.9925,369200.0
2012-05-16 09:55:00,14.52,14.56,14.51,14.54,342400.0,11.0001,11.0304,10.9925,11.0152,342400.0
2012-05-16 10:00:00,14.54,14.56,14.52,14.52,317800.0,11.0152,11.0304,11.0001,11.0001,317800.0
2012-05-16 10:05:00,14.53,14.54,14.51,14.53,157800.0,11.0076,11.0152,10.9925,11.0076,157800.0
2012-05-16 10:10:00,14.54,14.54,14.51,14.53,167600.0,11.0152,11.0152,10.9925,11.0076,167600.0
2012-05-16 10:15:00,14.53,14.56,14.52,14.56,204600.0,11.0076,11.0304,11.0001,11.0304,204600.0
2012-05-16 10:20:00,14.56,14.6,14.55,14.6,307000.0,11.0304,11.0607,11.0228,11.0607,307000.0
2012-05-16 10:25:00,14.6,14.6,14.56,14.56,210200.0,11.0607,11.0607,11.0304,11.0304,210200.0
2012-05-16 10:30:00,14.56,14.59,14.56,14.58,247800.0,11.0304,11.0531,11.0304,11.0455,247800.0
2012-05-16 10:35:00,14.59,14.59,14.55,14.55,182000.0,11.0531,11.0531,11.0228,11.0228,182000.0
2012-05-16 10:40:00,14.55,14.58,14.54,14.58,184400.0,11.0228,11.0455,11.0152,11.0455,184400.0
2012-05-16 10:45:00,14.57,14.58,14.54,14.54,247400.0,11.0379,11.0455,11.0152,11.0152,247400.0
2012-05-16 10:50:00,14.55,14.55,14.5,14.5,223400.0,11.0228,11.0228,10.9849,10.9849,223400.0
2012-05-16 10:55:00,14.51,14.51,14.47,14.49,140200.0,10.9925,10.9925,10.9622,10.9773,140200.0
2012-05-16 11:00:00,14.49,14.5,14.47,14.49,215800.0,10.9773,10.9849,10.9622,10.9773,215800.0
2012-05-16 11:05:00,14.5,14.5,14.43,14.46,486400.0,10.9849,10.9849,10.9319,10.9546,486400.0
2012-05-16 11:10:00,14.46,14.48,14.45,14.47,185800.0,10.9546,10.9697,10.947,10.9622,185800.0
2012-05-16 11:15:00,14.47,14.49,14.46,14.47,249600.0,10.9622,10.9773,10.9546,10.9622,249600.0
2012-05-16 11:20:00,14.47,14.47,14.44,14.46,160200.0,10.9622,10.9622,10.9394,10.9546,160200.0
2012-05-16 11:25:00,14.46,14.48,14.46,14.48,247600.0,10.9546,10.9697,10.9546,10.9697,247600.0
2012-05-16 11:30:00,14.48,14.5,14.47,14.48,343800.0,10.9697,10.9849,10.9622,10.9697,343800.0
2012-05-16 11:35:00,14.48,14.5,14.47,14.49,316400.0,10.9697,10.9849,10.9622,10.9773,316400.0
2012-05-16 11:40:00,14.5,14.5,14.46,14.48,401200.0,10.9849,10.9849,10.9546,10.9697,401200.0
2012-05-16 11:45:00,14.48,14.5,14.47,14.49,338000.0,10.9697,10.9849,10.9622,10.9773,338000.0
2012-05-16 11:50:00,14.49,14.52,14.49,14.52,336000.0,10.9773,11.0001,10.9773,11.0001,336000.0
2012-05-16 11:55:00,14.52,14.53,14.51,14.52,204400.0,11.0001,11.0076,10.9925,11.0001,204400.0
2012-05-16 12:00:00,14.52,14.53,14.5,14.51,169000.0,11.0001,11.0076,10.9849,10.9925,169000.0
2012-05-16 12:05:00,14.51,14.52,14.48,14.52,185000.0,10.9925,11.0001,10.9697,11.0001,185000.0
2012-05-16 12:10:00,14.52,14.53,14.51,14.51,83000.0,11.0001,11.0076,10.9925,10.9925,83000.0
2012-05-16 12:15:00,14.52,14.53,14.51,14.53,59000.0,11.0001,11.0076,10.9925,11.0076,59000.0
2012-05-16 12:20:00,14.53,14.53,14.49,14.49,125400.0,11.0076,11.0076,10.9773,10.9773,125400.0
2012-05-16 12:25:00,14.49,14.51,14.49,14.51,128000.0,10.9773,10.9925,10.9773,10.9925,128000.0
2012-05-16 12:30:00,14.51,14.55,14.5,14.54,202800.0,10.9925,11.0228,10.9849,11.0152,202800.0
2012-05-16 12:35:00,14.54,14.55,14.53,14.55,175600.0,11.0152,11.0228,11.0076,11.0228,175600.0
2012-05-16 12:40:00,14.55,14.56,14.53,14.54,180200.0,11.0228,11.0304,11.0076,11.0152,180200.0
2012-05-16 12:45:00,14.53,14.55,14.52,14.55,329800.0,11.0076,11.0228,11.0001,11.0228,329800.0
2012-05-16 12:50:00,14.54,14.55,14.53,14.54,291800.0,11.0152,11.0228,11.0076,11.0152,291800.0
2012-05-16 12:55:00,14.54,14.54,14.52,14.53,108800.0,11.0152,11.0152,11.0001,11.0076,108800.0
2012-05-16 13:00:00,14.53,14.54,14.52,14.52,217600.0,11.0076,11.0152,11.0001,11.0001,217600.0
2012-05-16 13:05:00,14.52,14.52,14.51,14.51,228800.0,11.0001,11.0001,10.9925,10.9925,228800.0
2012-05-16 13:10:00,14.51,14.52,14.51,14.51,83200.0,10.9925,11.0001,10.9925,10.9925,83200.0
2012-05-16 13:15:00,14.51,14.54,14.51,14.54,170600.0,10.9925,11.0152,10.9925,11.0152,170600.0
2012-05-16 13:20:00,14.54,14.55,14.51,14.53,146000.0,11.0152,11.0228,10.9925,11.0076,146000.0
2012-05-16 13:25:00,14.53,14.54,14.51,14.51,169000.0,11.0076,11.0152,10.9925,10.9925,169000.0
2012-05-16 13:30:00,14.52,14.52,14.49,14.49,136000.0,11.0001,11.0001,10.9773,10.9773,136000.0
2012-05-16 13:35:00,14.49,14.49,14.47,14.48,184600.0,10.9773,10.9773,10.9622,10.9697,184600.0
2012-05-16 13:40:00,14.48,14.48,14.46,14.47,127600.0,10.9697,10.9697,10.9546,10.9622,127600.0
2012-05-16 13:45:00,14.47,14.5,14.47,14.49,161000.0,10.9622,10.9849,10.9622,10.9773,161000.0
2012-05-16 13:50:00,14.49,14.49,14.49,14.49,79000.0,10.9773,10.9773,10.9773,10.9773,79000.0
2012-05-16 13:55:00,14.49,14.51,14.49,14.51,168600.0,10.9773,10.9925,10.9773,10.9925,168600.0
2012-05-16 14:00:00,14.51,14.55,14.49,14.5,354600.0,10.9925,11.0228,10.9773,10.9849,354600.0
2012-05-16 14:05:00,14.49,14.51,14.49,14.51,351600.0,10.9773,10.9925,10.9773,10.9925,351600.0
2012-05-16 14:10:00,14.51,14.51,14.45,14.45,325200.0,10.9925,10.9925,10.947,10.947,325200.0
2012-05-16 14:15:00,14.45,14.47,14.45,14.46,483400.0,10.947,10.9622,10.947,10.9546,483400.0
2012-05-16 14:20:00,14.46,14.47,14.46,14.46,347200.0,10.9546,10.9622,10.9546,10.9546,347200.0
2012-05-16 14:25:00,14.46,14.46,14.43,14.44,405200.0,10.9546,10.9546,10.9319,10.9394,405200.0
2012-05-16 14:30:00,14.44,14.45,14.41,14.42,534400.0,10.9394,10.947,10.9167,10.9243,534400.0
2012-05-16 14:35:00,14.42,14.44,14.4,14.44,165600.0,10.9243,10.9394,10.9091,10.9394,165600.0
2012-05-16 14:40:00,14.44,14.47,14.43,14.46,142600.0,10.9394,10.9622,10.9319,10.9546,142600.0
2012-05-16 14:45:00,14.46,14.51,14.46,14.49,227600.0,10.9546,10.9925,10.9546,10.9773,227600.0
2012-05-16 14:50:00,14.49,14.5,14.47,14.49,158600.0,10.9773,10.9849,10.9622,10.9773,158600.0
2012-05-16 14:55:00,14.49,14.52,14.49,14.49,236600.0,10.9773,11.0001,10.9773,10.9773,236600.0
2012-05-16 15:00:00,14.5,14.51,14.47,14.47,200000.0,10.9849,10.9925,10.9622,10.9622,200000.0
2012-05-16 15:05:00,14.48,14.49,14.47,14.48,120000.0,10.9697,10.9773,10.9622,10.9697,120000.0
2012-05-16 15:10:00,14.47,14.48,14.46,14.47,219000.0,10.9622,10.9697,10.9546,10.9622,219000.0
2012-05-16 15:15:00,14.47,14.49,14.46,14.47,205600.0,10.9622,10.9773,10.9546,10.9622,205600.0
2012-05-16 15:20:00,14.48,14.48,14.46,14.47,196600.0,10.9697,10.9697,10.9546,10.9622,196600.0
2012-05-16 15:25:00,14.47,14.48,14.47,14.47,201200.0,10.9622,10.9697,10.9622,10.9622,201200.0
2012-05-16 15:30:00,14.47,14.49,14.47,14.49,253200.0,10.9622,10.9773,10.9622,10.9773,253200.0
2012-05-16 15:35:00,14.49,14.5,14.47,14.47,394000.0,10.9773,10.9849,10.9622,10.9622,394000.0
2012-05-16 15:40:00,14.47,14.48,14.46,14.47,250400.0,10.9622,10.9697,10.9546,10.9622,250400.0
2012-05-16 15:45:00,14.46,14.49,14.46,14.46,276000.0,10.9546,10.9773,10.9546,10.9546,276000.0
2012-05-16 15:50:00,14.46,14.47,14.43,14.45,380800.0,10.9546,10.9622,10.9319,10.947,380800.0
2012-05-16 15:55:00,14.45,14.47,14.43,14.43,971400.0,10.947,10.9622,10.9319,10.9319,971400.0
2012-05-17 09:30:00,14.42,14.43,14.38,14.4,214000.0,10.9243,10.9319,10.894,10.9091,214000.0
2012-05-17 09:35:00,14.41,14.41,14.37,14.37,182800.0,10.9167,10.9167,10.8864,10.8864,182800.0
2012-05-17 09:40:00,14.37,14.42,14.34,14.38,373000.0,10.8864,10.9243,10.8637,10.894,373000.0
2012-05-17 09:45:00,14.39,14.4,14.36,14.36,224400.0,10.9016,10.9091,10.8788,10.8788,224400.0
2012-05-17 09:50:00,14.36,14.38,14.34,14.35,83400.0,10.8788,10.894,10.8637,10.8713,83400.0
2012-05-17 09:55:00,14.35,14.38,14.35,14.38,85000.0,10.8713,10.894,10.8713,10.894,85000.0
2012-05-17 10:00:00,14.38,14.38,14.3,14.35,407600.0,10.894,10.894,10.8334,10.8713,407600.0
2012-05-17 10:05:00,14.35,14.38,14.33,14.36,322200.0,10.8713,10.894,10.8561,10.8788,322200.0
2012-05-17 10:10:00,14.36,14.4,14.36,14.38,125400.0,10.8788,10.9091,10.8788,10.894,125400.0
2012-05-17 10:15:00,14.38,14.41,14.38,14.38,329800.0,10.894,10.9167,10.894,10.894,329800.0
2012-05-17 10:20:00,14.38,14.4,14.37,14.38,141400.0,10.894,10.9091,10.8864,10.894,141400.0
2012-05-17 10:25:00,14.38,14.38,14.35,14.38,130800.0,10.894,10.894,10.8713,10.894,130800.0
2012-05-17 10:30:00,14.38,14.38,14.35,14.38,161600.0,10.894,10.894,10.8713,10.894,161600.0
2012-05-17 10:35:00,14.38,14.4,14.35,14.4,156200.0,10.894,10.9091,10.8713,10.9091,156200.0
2012-05-17 10:40:00,14.4,14.42,14.37,14.37,98200.0,10.9091,10.9243,10.8864,10.8864,98200.0
2012-05-17 10:45:00,14.38,14.38,14.34,14.36,122000.0,10.894,10.894,10.8637,10.8788,122000.0
2012-05-17 10:50:00,14.36,14.4,14.35,14.4,219400.0,10.8788,10.9091,10.8713,10.9091,219400.0
2012-05-17 10:55:00,14.4,14.4,14.36,14.37,111600.0,10.9091,10.9091,10.8788,10.8864,111600.0
2012-05-17 11:00:00,14.37,14.38,14.35,14.36,88400.0,10.8864,10.894,10.8713,10.8788,88400.0
2012-05-17 11:05:00,14.36,14.38,14.35,14.37,104200.0,10.8788,10.894,10.8713,10.8864,104200.0
2012-05-17 11:10:00,14.37,14.37,14.34,14.35,254400.0,10.8864,10.8864,10.8637,10.8713,254400.0
2012-05-17 11:15:00,14.35,14.36,14.33,14.35,157800.0,10.8713,10.8788,10.8561,10.8713,157800.0
2012-05-17 11:20:00,14.35,14.36,14.33,14.35,159200.0,10.8713,10.8788,10.8561,10.8713,159200.0
2012-05-17 11:25:00,14.34,14.36,14.33,14.34,340600.0,10.8637,10.8788,10.8561,10.8637,340600.0
2012-05-17 11:30:00,14.35,14.35,14.31,14.31,60400.0,10.8713,10.8713,10.841,10.841,60400.0
2012-05-17 11:35:00,14.31,14.33,14.3,14.31,244400.0,10.841,10.8561,10.8334,10.841,244400.0
2012-05-17 11:40:00,14.31,14.34,14.31,14.33,85600.0,10.841,10.8637,10.841,10.8561,85600.0
2012-05-17 11:45:00,14.33,14.34,14.33,14.34,78400.0,10.8561,10.8637,10.8561,10.8637,78400.0
2012-05-17 11:50:00,14.34,14.35,14.32,14.34,151600.0,10.8637,10.8713,10.8485,10.8637,151600.0
2012-05-17 11:55:00,14.35,14.36,14.33,14.35,143000.0,10.8713,10.8788,10.8561,10.8713,143000.0
2012-05-17 12:00:00,14.35,14.35,14.31,14.31,104600.0,10.8713,10.8713,10.841,10.841,104600.0
2012-05-17 12:05:00,14.32,14.33,14.3,14.31,142200.0,10.8485,10.8561,10.8334,10.841,142200.0
2012-05-17 12:10:00,14.31,14.31,14.3,14.31,138200.0,10.841,10.841,10.8334,10.841,138200.0
2012-05-17 12:15:00,14.3,14.34,14.3,14.34,199800.0,10.8334,10.8637,10.8334,10.8637,199800.0
2012-05-17 12:20:00,14.34,14.36,14.33,14.36,262400.0,10.8637,10.8788,10.8561,10.8788,262400.0
2012-05-17 12:25:00,14.36,14.37,14.33,14.36,164400.0,10.8788,10.8864,10.8561,10.8788,164400.0
2012-05-17 12:30:00,14.36,14.36,14.33,14.33,229600.0,10.8788,10.8788,10.8561,10.8561,229600.0
2012-05-17 12:35:00,14.33,14.35,14.33,14.35,158200.0,10.8561,10.8713,10.8561,10.8713,158200.0
2012-05-17 12:40:00,14.35,14.37,14.35,14.36,183000.0,10.8713,10.8864,10.8713,10.8788,183000.0
2012-05-17 12:45:00,14.36,14.37,14.35,14.37,260600.0,10.8788,10.8864,10.8713,10.8864,260600.0
2012-05-17 12:50:00,14.37,14.37,14.35,14.36,107000.0,10.8864,10.8864,10.8713,10.8788,107000.0
2012-05-17 12:55:00,14.36,14.36,14.35,14.36,106800.0,10.8788,10.8788,10.8713,10.8788,106800.0
2012-05-17 13:00:00,14.35,14.38,14.35,14.38,194600.0,10.8713,10.894,10.8713,10.894,194600.0
2012-05-17 13:05:00,14.38,14.4,14.38,14.4,188400.0,10.894,10.9091,10.894,10.9091,188400.0
2012-05-17 13:10:00,14.4,14.42,14.4,14.4,159800.0,10.9091,10.9243,10.9091,10.9091,159800.0
2012-05-17 13:15:00,14.4,14.42,14.4,14.42,235800.0,10.9091,10.9243,10.9091,10.9243,235800.0
2012-05-17 13:20:00,14.42,14.42,14.41,14.42,164200.0,10.9243,10.9243,10.9167,10.9243,164200.0
2012-05-17 13:25:00,14.42,14.42,14.38,14.38,311000.0,10.9243,10.9243,10.894,10.894,311000.0
2012-05-17 13:30:00,14.38,14.38,14.37,14.38,251800.0,10.894,10.894,10.8864,10.894,251800.0
2012-05-17 13:35:00,14.38,14.39,14.37,14.38,399400.0,10.894,10.9016,10.8864,10.894,399400.0
2012-05-17 13:40:00,14.38,14.38,14.36,14.36,165400.0,10.894,10.894,10.8788,10.8788,165400.0
2012-05-17 13:45:00,14.36,14.37,14.33,14.33,161400.0,10.8788,10.8864,10.8561,10.8561,161400.0
2012-05-17 13:50:00,14.33,14.35,14.33,14.35,103200.0,10.8561,10.8713,10.8561,10.8713,103200.0
2012-05-17 13:55:00,14.35,14.37,14.34,14.36,213400.0,10.8713,10.8864,10.8637,10.8788,213400.0
2012-05-17 14:00:00,14.36,14.37,14.33,14.35,216600.0,10.8788,10.8864,10.8561,10.8713,216600.0
2012-05-17 14:05:00,14.35,14.35,14.32,14.33,72200.0,10.8713,10.8713,10.8485,10.8561,72200.0
2012-05-17 14:10:00,14.33,14.34,14.31,14.31,166600.0,10.8561,10.8637,10.841,10.841,166600.0
2012-05-17 14:15:00,14.31,14.32,14.31,14.31,212200.0,10.841,10.8485,10.841,10.841,212200.0
2012-05-17 14:20:00,14.31,14.34,14.31,14.33,204000.0,10.841,10.8637,10.841,10.8561,204000.0
2012-05-17 14:25:00,14.33,14.33,14.3,14.31,140200.0,10.8561,10.8561,10.8334,10.841,140200.0
2012-05-17 14:30:00,14.31,14.32,14.31,14.31,132200.0,10.841,10.8485,10.841,10.841,132200.0
2012-05-17 14:35:00,14.31,14.31,14.28,14.29,232200.0,10.841,10.841,10.8182,10.8258,232200.0
2012-05-17 14:40:00,14.29,14.31,14.28,14.3,163400.0,10.8258,10.841,10.8182,10.8334,163400.0
2012-05-17 14:45:00,14.31,14.31,14.29,14.3,155600.0,10.841,10.841,10.8258,10.8334,155600.0
2012-05-17 14:50:00,14.3,14.31,14.29,14.3,253400.0,10.8334,10.841,10.8258,10.8334,253400.0
2012-05-17 14:55:00,14.3,14.31,14.3,14.31,160400.0,10.8334,10.841,10.8334,10.841,160400.0
2012-05-17 15:00:00,14.31,14.34,14.31,14.33,136800.0,10.841,10.8637,10.841,10.8561,136800.0
2012-05-17 15:05:00,14.33,14.34,14.28,14.29,228400.0,10.8561,10.8637,10.8182,10.8258,228400.0
2012-05-17 15:10:00,14.29,14.33,14.29,14.33,178800.0,10.8258,10.8561,10.8258,10.8561,178800.0
2012-05-17 15:15:00,14.33,14.33,14.29,14.3,187800.0,10.8561,10.8561,10.8258,10.8334,187800.0
2012-05-17 15:20:00,14.3,14.31,14.29,14.3,626800.0,10.8334,10.841,10.8258,10.8334,626800.0
2012-05-17 15:25:00,14.3,14.31,14.29,14.31,434200.0,10.8334,10.841,10.8258,10.841,434200.0
2012-05-17 15:30:00,14.31,14.31,14.28,14.29,387800.0,10.841,10.841,10.8182,10.8258,387800.0
2012-05-17 15:35:00,14.29,14.29,14.24,14.25,880800.0,10.8258,10.8258,10.7879,10.7955,880800.0
2012-05-17 15:40:00,14.25,14.25,14.21,14.22,358800.0,10.7955,10.7955,10.7652,10.7728,358800.0
2012-05-17 15:45:00,14.21,14.24,14.21,14.22,610800.0,10.7652,10.7879,10.7652,10.7728,610800.0
2012-05-17 15:50:00,14.23,14.23,14.21,14.22,632200.0,10.7804,10.7804,10.7652,10.7728,632200.0
2012-05-17 15:55:00,14.22,14.22,14.18,14.18,1214000.0,10.7728,10.7728,10.7425,10.7425,1214000.0
2012-05-18 09:30:00,14.24,14.27,14.2,14.2,5370800.0,10.7879,10.8107,10.7576,10.7576,5370800.0
2012-05-18 09:35:00,14.2,14.21,14.17,14.21,357600.0,10.7576,10.7652,10.7349,10.7652,357600.0
2012-05-18 09:40:00,14.21,14.24,14.19,14.24,331000.0,10.7652,10.7879,10.7501,10.7879,331000.0
2012-05-18 09:45:00,14.23,14.24,14.22,14.24,233400.0,10.7804,10.7879,10.7728,10.7879,233400.0
2012-05-18 09:50:00,14.24,14.26,14.24,14.25,240400.0,10.7879,10.8031,10.7879,10.7955,240400.0
2012-05-18 09:55:00,14.25,14.26,14.22,14.23,333400.0,10.7955,10.8031,10.7728,10.7804,333400.0
2012-05-18 10:00:00,14.22,14.26,14.22,14.25,417600.0,10.7728,10.8031,10.7728,10.7955,417600.0
2012-05-18 10:05:00,14.25,14.3,14.25,14.29,391400.0,10.7955,10.8334,10.7955,10.8258,391400.0
2012-05-18 10:10:00,14.29,14.31,14.28,14.31,216400.0,10.8258,10.841,10.8182,10.841,216400.0
2012-05-18 10:15:00,14.31,14.31,14.27,14.28,318600.0,10.841,10.841,10.8107,10.8182,318600.0
2012-05-18 10:20:00,14.28,14.3,14.27,14.28,242400.0,10.8182,10.8334,10.8107,10.8182,242400.0
2012-05-18 10:25:00,14.28,14.28,14.25,14.26,251200.0,10.8182,10.8182,10.7955,10.8031,251200.0
2012-05-18 10:30:00,14.25,14.27,14.22,14.24,455400.0,10.7955,10.8107,10.7728,10.7879,455400.0
2012-05-18 10:35:00,14.24,14.24,14.21,14.24,268200.0,10.7879,10.7879,10.7652,10.7879,268200.0
2012-05-18 10:40:00,14.24,14.24,14.22,14.22,175000.0,10.7879,10.7879,10.7728,10.7728,175000.0
2012-05-18 10:45:00,14.22,14.24,14.22,14.24,166600.0,10.7728,10.7879,10.7728,10.7879,166600.0
2012-05-18 10:50:00,14.23,14.27,14.22,14.26,235400.0,10.7804,10.8107,10.7728,10.8031,235400.0
2012-05-18 10:55:00,14.26,14.26,14.23,14.25,366400.0,10.8031,10.8031,10.7804,10.7955,366400.0
2012-05-18 11:00:00,14.25,14.27,14.24,14.26,398000.0,10.7955,10.8107,10.7879,10.8031,398000.0
2012-05-18 11:05:00,14.26,14.26,14.24,14.24,542600.0,10.8031,10.8031,10.7879,10.7879,542600.0
2012-05-18 11:10:00,14.24,14.28,14.24,14.26,266600.0,10.7879,10.8182,10.7879,10.8031,266600.0
2012-05-18 11:15:00,14.25,14.27,14.24,14.25,176800.0,10.7955,10.8107,10.7879,10.7955,176800.0
2012-05-18 11:20:00,14.25,14.26,14.22,14.24,153000.0,10.7955,10.8031,10.7728,10.7879,153000.0
2012-05-18 11:25:00,14.23,14.24,14.2,14.21,771200.0,10.7804,10.7879,10.7576,10.7652,771200.0
2012-05-18 11:30:00,14.21,14.22,14.14,14.17,416200.0,10.7652,10.7728,10.7122,10.7349,416200.0
2012-05-18 11:35:00,14.17,14.18,14.09,14.13,493400.0,10.7349,10.7425,10.6743,10.7046,493400.0
2012-05-18 11:40:00,14.13,14.18,14.12,14.18,226000.0,10.7046,10.7425,10.697,10.7425,226000.0
2012-05-18 11:45:00,14.18,14.19,14.15,14.15,412400.0,10.7425,10.7501,10.7197,10.7197,412400.0
2012-05-18 11:50:00,14.15,14.15,14.11,14.12,586400.0,10.7197,10.7197,10.6894,10.697,586400.0
2012-05-18 11:55:00,14.12,14.17,14.11,14.17,717200.0,10.697,10.7349,10.6894,10.7349,717200.0
2012-05-18 12:00:00,14.17,14.2,14.16,14.18,394200.0,10.7349,10.7576,10.7273,10.7425,394200.0
2012-05-18 12:05:00,14.19,14.22,14.17,14.22,500600.0,10.7501,10.7728,10.7349,10.7728,500600.0
2012-05-18 12:10:00,14.22,14.24,14.22,14.22,281600.0,10.7728,10.7879,10.7728,10.7728,281600.0
2012-05-18 12:15:00,14.22,14.22,14.21,14.22,342400.0,10.7728,10.7728,10.7652,10.7728,342400.0
2012-05-18 12:20:00,14.22,14.24,14.21,14.24,248000.0,10.7728,10.7879,10.7652,10.7879,248000.0
2012-05-18 12:25:00,14.23,14.26,14.23,14.25,645400.0,10.7804,10.8031,10.7804,10.7955,645400.0
2012-05-18 12:30:00,14.25,14.27,14.24,14.26,272000.0,10.7955,10.8107,10.7879,10.8031,272000.0
2012-05-18 12:35:00,14.26,14.27,14.25,14.27,214000.0,10.8031,10.8107,10.7955,10.8107,214000.0
2012-05-18 12:40:00,14.27,14.29,14.25,14.26,384600.0,10.8107,10.8258,10.7955,10.8031,384600.0
2012-05-18 12:45:00,14.26,14.27,14.24,14.27,228800.0,10.8031,10.8107,10.7879,10.8107,228800.0
2012-05-18 12:50:00,14.27,14.29,14.26,14.26,292800.0,10.8107,10.8258,10.8031,10.8031,292800.0
2012-05-18 12:55:00,14.26,14.26,14.24,14.24,254200.0,10.8031,10.8031,10.7879,10.7879,254200.0
2012-05-18 13:00:00,14.24,14.25,14.23,14.23,185200.0,10.7879,10.7955,10.7804,10.7804,185200.0
2012-05-18 13:05:00,14.23,14.24,14.22,14.24,157600.0,10.7804,10.7879,10.7728,10.7879,157600.0
2012-05-18 13:10:00,14.24,14.26,14.24,14.24,156200.0,10.7879,10.8031,10.7879,10.7879,156200.0
2012-05-18 13:15:00,14.24,14.28,14.24,14.27,322800.0,10.7879,10.8182,10.7879,10.8107,322800.0
2012-05-18 13:20:00,14.27,14.27,14.24,14.24,120000.0,10.8107,10.8107,10.7879,10.7879,120000.0
2012-05-18 13:25:00,14.24,14.27,14.24,14.26,192600.0,10.7879,10.8107,10.7879,10.8031,192600.0
2012-05-18 13:30:00,14.26,14.27,14.24,14.26,126600.0,10.8031,10.8107,10.7879,10.8031,126600.0
2012-05-18 13:35:00,14.26,14.27,14.23,14.23,326400.0,10.8031,10.8107,10.7804,10.7804,326400.0
2012-05-18 13:40:00,14.23,14.24,14.22,14.23,208200.0,10.7804,10.7879,10.7728,10.7804,208200.0
2012-05-18 13:45:00,14.22,14.24,14.22,14.24,162600.0,10.7728,10.7879,10.7728,10.7879,162600.0
2012-05-18 13:50:00,14.24,14.24,14.21,14.22,255800.0,10.7879,10.7879,10.7652,10.7728,255800.0
2012-05-18 13:55:00,14.22,14.23,14.21,14.22,269000.0,10.7728,10.7804,10.7652,10.7728,269000.0
2012-05-18 14:00:00,14.22,14.22,14.21,14.21,225000.0,10.7728,10.7728,10.7652,10.7652,225000.0
2012-05-18 14:05:00,14.22,14.23,14.19,14.2,358000.0,10.7728,10.7804,10.7501,10.7576,358000.0
2012-05-18 14:10:00,14.21,14.22,14.2,14.22,147000.0,10.7652,10.7728,10.7576,10.7728,147000.0
2012-05-18 14:15:00,14.22,14.23,14.2,14.2,189400.0,10.7728,10.7804,10.7576,10.7576,189400.0
2012-05-18 14:20:00,14.2,14.22,14.2,14.2,274200.0,10.7576,10.7728,10.7576,10.7576,274200.0
2012-05-18 14:25:00,14.2,14.21,14.19,14.21,227600.0,10.7576,10.7652,10.7501,10.7652,227600.0
2012-05-18 14:30:00,14.21,14.21,14.14,14.15,257200.0,10.7652,10.7652,10.7122,10.7197,257200.0
2012-05-18 14:35:00,14.15,14.17,14.15,14.15,113400.0,10.7197,10.7349,10.7197,10.7197,113400.0
2012-05-18 14:40:00,14.15,14.15,14.13,14.13,202800.0,10.7197,10.7197,10.7046,10.7046,202800.0
2012-05-18 14:45:00,14.13,14.15,14.13,14.15,124000.0,10.7046,10.7197,10.7046,10.7197,124000.0
2012-05-18 14:50:00,14.15,14.19,14.15,14.19,203800.0,10.7197,10.7501,10.7197,10.7501,203800.0
2012-05-18 14:55:00,14.19,14.19,14.18,14.18,210200.0,10.7501,10.7501,10.7425,10.7425,210200.0
2012-05-18 15:00:00,14.19,14.21,14.17,14.2,491200.0,10.7501,10.7652,10.7349,10.7576,491200.0
2012-05-18 15:05:00,14.2,14.26,14.2,14.24,645600.0,10.7576,10.8031,10.7576,10.7879,645600.0
2012-05-18 15:10:00,14.25,14.27,14.24,14.25,345200.0,10.7955,10.8107,10.7879,10.7955,345200.0
2012-05-18 15:15:00,14.25,14.26,14.24,14.24,351400.0,10.7955,10.8031,10.7879,10.7879,351400.0
2012-05-18 15:20:00,14.24,14.24,14.2,14.2,755000.0,10.7879,10.7879,10.7576,10.7576,755000.0
2012-05-18 15:25:00,14.2,14.21,14.17,14.18,259800.0,10.7576,10.7652,10.7349,10.7425,259800.0
2012-05-18 15:30:00,14.18,14.19,14.15,14.15,286200.0,10.7425,10.7501,10.7197,10.7197,286200.0
2012-05-18 15:35:00,14.15,14.17,14.13,14.15,248000.0,10.7197,10.7349,10.7046,10.7197,248000.0
2012-05-18 15:40:00,14.15,14.15,14.12,14.13,245600.0,10.7197,10.7197,10.697,10.7046,245600.0
2012-05-18 15:45:00,14.13,14.16,14.13,14.13,429400.0,10.7046,10.7273,10.7046,10.7046,429400.0
2012-05-18 15:50:00,14.13,14.13,14.11,14.11,494800.0,10.7046,10.7046,10.6894,10.6894,494800.0
2012-05-18 15:55:00,14.12,14.16,14.12,14.13,1016800.0,10.697,10.7273,10.697,10.7046,1016800.0
2012-05-21 09:30:00,14.15,14.15,14.06,14.11,596800.0,10.7197,10.7197,10.6516,10.6894,596800.0
2012-05-21 09:35:00,14.12,14.16,14.09,14.13,296800.0,10.697,10.7273,10.6743,10.7046,296800.0
2012-05-21 09:40:00,14.13,14.16,14.11,14.13,324200.0,10.7046,10.7273,10.6894,10.7046,324200.0
2012-05-21 09:45:00,14.13,14.14,14.1,14.13,234600.0,10.7046,10.7122,10.6819,10.7046,234600.0
2012-05-21 09:50:00,14.13,14.13,14.05,14.05,191600.0,10.7046,10.7046,10.644,10.644,191600.0
2012-05-21 09:55:00,14.05,14.15,14.05,14.15,302600.0,10.644,10.7197,10.644,10.7197,302600.0
2012-05-21 10:00:00,14.14,14.2,14.13,14.19,406600.0,10.7122,10.7576,10.7046,10.7501,406600.0
2012-05-21 10:05:00,14.19,14.22,14.17,14.2,625200.0,10.7501,10.7728,10.7349,10.7576,625200.0
2012-05-21 10:10:00,14.2,14.21,14.17,14.19,146600.0,10.7576,10.7652,10.7349,10.7501,146600.0
2012-05-21 10:15:00,14.19,14.24,14.18,14.21,223800.0,10.7501,10.7879,10.7425,10.7652,223800.0
2012-05-21 10:20:00,14.21,14.22,14.2,14.2,158600.0,10.7652,10.7728,10.7576,10.7576,158600.0
2012-05-21 10:25:00,14.2,14.24,14.2,14.22,218000.0,10.7576,10.7879,10.7576,10.7728,218000.0
2012-05-21 10:30:00,14.22,14.24,14.22,14.24,128400.0,10.7728,10.7879,10.7728,10.7879,128400.0
2012-05-21 10:35:00,14.24,14.25,14.22,14.22,196000.0,10.7879,10.7955,10.7728,10.7728,196000.0
2012-05-21 10:40:00,14.22,14.23,14.2,14.21,219200.0,10.7728,10.7804,10.7576,10.7652,219200.0
2012-05-21 10:45:00,14.21,14.22,14.19,14.19,172400.0,10.7652,10.7728,10.7501,10.7501,172400.0
2012-05-21 10:50:00,14.2,14.22,14.2,14.22,179800.0,10.7576,10.7728,10.7576,10.7728,179800.0
2012-05-21 10:55:00,14.22,14.22,14.2,14.21,229200.0,10.7728,10.7728,10.7576,10.7652,229200.0
2012-05-21 11:00:00,14.2,14.21,14.18,14.18,192000.0,10.7576,10.7652,10.7425,10.7425,192000.0
2012-05-21 11:05:00,14.18,14.19,14.17,14.18,144400.0,10.7425,10.7501,10.7349,10.7425,144400.0
2012-05-21 11:10:00,14.17,14.19,14.17,14.18,211800.0,10.7349,10.7501,10.7349,10.7425,211800.0
2012-05-21 11:15:00,14.18,14.21,14.18,14.2,422600.0,10.7425,10.7652,10.7425,10.7576,422600.0
2012-05-21 11:20:00,14.2,14.2,14.17,14.18,529600.0,10.7576,10.7576,10.7349,10.7425,529600.0
2012-05-21 11:25:00,14.18,14.19,14.15,14.17,220800.0,10.7425,10.7501,10.7197,10.7349,220800.0
2012-05-21 11:30:00,14.17,14.18,14.15,14.15,216600.0,10.7349,10.7425,10.7197,10.7197,216600.0
2012-05-21 11:35:00,14.16,14.18,14.15,14.17,210000.0,10.7273,10.7425,10.7197,10.7349,210000.0
2012-05-21 11:40:00,14.17,14.18,14.16,14.18,162400.0,10.7349,10.7425,10.7273,10.7425,162400.0
2012-05-21 11:45:00,14.18,14.19,14.18,14.18,64800.0,10.7425,10.7501,10.7425,10.7425,64800.0
2012-05-21 11:50:00,14.18,14.2,14.17,14.17,149200.0,10.7425,10.7576,10.7349,10.7349,149200.0
2012-05-21 11:55:00,14.17,14.18,14.16,14.17,78400.0,10.7349,10.7425,10.7273,10.7349,78400.0
2012-05-21 12:00:00,14.17,14.2,14.17,14.2,173200.0,10.7349,10.7576,10.7349,10.7576,173200.0
2012-05-21 12:05:00,14.19,14.21,14.19,14.19,106400.0,10.7501,10.7652,10.7501,10.7501,106400.0
2012-05-21 12:10:00,14.2,14.21,14.19,14.2,121200.0,10.7576,10.7652,10.7501,10.7576,121200.0
2012-05-21 12:15:00,14.2,14.22,14.19,14.22,210400.0,10.7576,10.7728,10.7501,10.7728,210400.0
2012-05-21 12:20:00,14.22,14.22,14.21,14.22,541600.0,10.7728,10.7728,10.7652,10.7728,541600.0
2012-05-21 12:25:00,14.22,14.26,14.22,14.24,328000.0,10.7728,10.8031,10.7728,10.7879,328000.0
2012-05-21 12:30:00,14.24,14.25,14.23,14.23,209200.0,10.7879,10.7955,10.7804,10.7804,209200.0
2012-05-21 12:35:00,14.24,14.24,14.23,14.24,66800.0,10.7879,10.7879,10.7804,10.7879,66800.0
2012-05-21 12:40:00,14.24,14.24,14.22,14.23,155800.0,10.7879,10.7879,10.7728,10.7804,155800.0
2012-05-21 12:45:00,14.23,14.24,14.22,14.22,95800.0,10.7804,10.7879,10.7728,10.7728,95800.0
2012-05-21 12:50:00,14.22,14.22,14.21,14.22,123200.0,10.7728,10.7728,10.7652,10.7728,123200.0
2012-05-21 12:55:00,14.22,14.22,14.2,14.22,130000.0,10.7728,10.7728,10.7576,10.7728,130000.0
2012-05-21 13:00:00,14.22,14.22,14.21,14.22,113600.0,10.7728,10.7728,10.7652,10.7728,113600.0
2012-05-21 13:05:00,14.22,14.23,14.21,14.22,238400.0,10.7728,10.7804,10.7652,10.7728,238400.0
2012-05-21 13:10:00,14.22,14.24,14.21,14.21,194800.0,10.7728,10.7879,10.7652,10.7652,194800.0
2012-05-21 13:15:00,14.21,14.22,14.21,14.22,152000.0,10.7652,10.7728,10.7652,10.7728,152000.0
2012-05-21 13:20:00,14.22,14.24,14.22,14.24,109800.0,10.7728,10.7879,10.7728,10.7879,109800.0
2012-05-21 13:25:00,14.24,14.24,14.22,14.23,233600.0,10.7879,10.7879,10.7728,10.7804,233600.0
2012-05-21 13:30:00,14.24,14.24,14.23,14.24,240200.0,10.7879,10.7879,10.7804,10.7879,240200.0
2012-05-21 13:35:00,14.24,14.24,14.23,14.24,239000.0,10.7879,10.7879,10.7804,10.7879,239000.0
2012-05-21 13:40:00,14.24,14.25,14.23,14.24,161400.0,10.7879,10.7955,10.7804,10.7879,161400.0
2012-05-21 13:45:00,14.25,14.26,14.24,14.24,198800.0,10.7955,10.8031,10.7879,10.7879,198800.0
2012-05-21 13:50:00,14.25,14.26,14.23,14.25,92000.0,10.7955,10.8031,10.7804,10.7955,92000.0
2012-05-21 13:55:00,14.25,14.26,14.24,14.26,152800.0,10.7955,10.8031,10.7879,10.8031,152800.0
2012-05-21 14:00:00,14.26,14.26,14.23,14.24,168400.0,10.8031,10.8031,10.7804,10.7879,168400.0
2012-05-21 14:05:00,14.24,14.26,14.23,14.25,142600.0,10.7879,10.8031,10.7804,10.7955,142600.0
2012-05-21 14:10:00,14.25,14.26,14.24,14.26,161400.0,10.7955,10.8031,10.7879,10.8031,161400.0
2012-05-21 14:15:00,14.26,14.27,14.24,14.27,276200.0,10.8031,10.8107,10.7879,10.8107,276200.0
2012-05-21 14:20:00,14.27,14.29,14.27,14.27,229400.0,10.8107,10.8258,10.8107,10.8107,229400.0
2012-05-21 14:25:00,14.27,14.28,14.27,14.27,228200.0,10.8107,10.8182,10.8107,10.8107,228200.0
2012-05-21 14:30:00,14.27,14.28,14.26,14.27,108800.0,10.8107,10.8182,10.8031,10.8107,108800.0
2012-05-21 14:35:00,14.28,14.28,14.27,14.27,140000.0,10.8182,10.8182,10.8107,10.8107,140000.0
2012-05-21 14:40:00,14.27,14.28,14.26,14.27,149400.0,10.8107,10.8182,10.8031,10.8107,149400.0
2012-05-21 14:45:00,14.27,14.28,14.27,14.28,95000.0,10.8107,10.8182,10.8107,10.8182,95000.0
2012-05-21 14:50:00,14.28,14.29,14.28,14.28,183800.0,10.8182,10.8258,10.8182,10.8182,183800.0
2012-05-21 14:55:00,14.29,14.3,14.28,14.29,186800.0,10.8258,10.8334,10.8182,10.8258,186800.0
2012-05-21 15:00:00,14.29,14.31,14.28,14.29,173600.0,10.8258,10.841,10.8182,10.8258,173600.0
2012-05-21 15:05:00,14.29,14.31,14.29,14.31,343600.0,10.8258,10.841,10.8258,10.841,343600.0
2012-05-21 15:10:00,14.3,14.31,14.3,14.31,168400.0,10.8334,10.841,10.8334,10.841,168400.0
2012-05-21 15:15:00,14.31,14.33,14.31,14.32,201200.0,10.841,10.8561,10.841,10.8485,201200.0
2012-05-21 15:20:00,14.33,14.35,14.32,14.33,251000.0,10.8561,10.8713,10.8485,10.8561,251000.0
2012-05-21 15:25:00,14.33,14.35,14.33,14.33,391000.0,10.8561,10.8713,10.8561,10.8561,391000.0
2012-05-21 15:30:00,14.33,14.34,14.31,14.34,346600.0,10.8561,10.8637,10.841,10.8637,346600.0
2012-05-21 15:35:00,14.35,14.35,14.34,14.35,295600.0,10.8713,10.8713,10.8637,10.8713,295600.0
2012-05-21 15:40:00,14.35,14.36,14.34,14.35,267000.0,10.8713,10.8788,10.8637,10.8713,267000.0
2012-05-21 15:45:00,14.35,14.37,14.35,14.37,416800.0,10.8713,10.8864,10.8713,10.8864,416800.0
2012-05-21 15:50:00,14.37,14.37,14.36,14.37,485000.0,10.8864,10.8864,10.8788,10.8864,485000.0
2012-05-21 15:55:00,14.37,14.38,14.35,14.35,1667600.0,10.8864,10.894,10.8713,10.8713,1667600.0
2012-05-22 09:30:00,14.37,14.38,14.34,14.35,593400.0,10.8864,10.894,10.8637,10.8713,593400.0
2012-05-22 09:35:00,14.35,14.38,14.31,14.32,391200.0,10.8713,10.894,10.841,10.8485,391200.0
2012-05-22 09:40:00,14.32,14.38,14.32,14.38,237800.0,10.8485,10.894,10.8485,10.894,237800.0
2012-05-22 09:45:00,14.38,14.39,14.37,14.39,179000.0,10.894,10.9016,10.8864,10.9016,179000.0
2012-05-22 09:50:00,14.39,14.42,14.38,14.38,183000.0,10.9016,10.9243,10.894,10.894,183000.0
2012-05-22 09:55:00,14.39,14.39,14.37,14.38,187800.0,10.9016,10.9016,10.8864,10.894,187800.0
2012-05-22 10:00:00,14.38,14.42,14.37,14.42,137400.0,10.894,10.9243,10.8864,10.9243,137400.0
2012-05-22 10:05:00,14.42,14.44,14.4,14.44,360600.0,10.9243,10.9394,10.9091,10.9394,360600.0
2012-05-22 10:10:00,14.45,14.45,14.43,14.44,176000.0,10.947,10.947,10.9319,10.9394,176000.0
2012-05-22 10:15:00,14.44,14.47,14.44,14.46,428800.0,10.9394,10.9622,10.9394,10.9546,428800.0
2012-05-22 10:20:00,14.47,14.47,14.45,14.47,272200.0,10.9622,10.9622,10.947,10.9622,272200.0
2012-05-22 10:25:00,14.46,14.47,14.46,14.46,182200.0,10.9546,10.9622,10.9546,10.9546,182200.0
2012-05-22 10:30:00,14.46,14.49,14.46,14.48,210200.0,10.9546,10.9773,10.9546,10.9697,210200.0
2012-05-22 10:35:00,14.48,14.48,14.45,14.46,413400.0,10.9697,10.9697,10.947,10.9546,413400.0
2012-05-22 10:40:00,14.46,14.47,14.44,14.45,138600.0,10.9546,10.9622,10.9394,10.947,138600.0
2012-05-22 10:45:00,14.45,14.46,14.44,14.46,150000.0,10.947,10.9546,10.9394,10.9546,150000.0
2012-05-22 10:50:00,14.46,14.47,14.44,14.47,167800.0,10.9546,10.9622,10.9394,10.9622,167800.0
2012-05-22 10:55:00,14.47,14.5,14.47,14.5,234200.0,10.9622,10.9849,10.9622,10.9849,234200.0
2012-05-22 11:00:00,14.49,14.51,14.49,14.51,227000.0,10.9773,10.9925,10.9773,10.9925,227000.0
2012-05-22 11:05:00,14.51,14.53,14.5,14.51,205400.0,10.9925,11.0076,10.9849,10.9925,205400.0
2012-05-22 11:10:00,14.5,14.53,14.47,14.48,325800.0,10.9849,11.0076,10.9622,10.9697,325800.0
2012-05-22 11:15:00,14.48,14.49,14.47,14.48,176000.0,10.9697,10.9773,10.9622,10.9697,176000.0
2012-05-22 11:20:00,14.48,14.51,14.48,14.51,82600.0,10.9697,10.9925,10.9697,10.9925,82600.0
2012-05-22 11:25:00,14.51,14.51,14.5,14.51,54400.0,10.9925,10.9925,10.9849,10.9925,54400.0
2012-05-22 11:30:00,14.51,14.52,14.49,14.52,123400.0,10.9925,11.0001,10.9773,11.0001,123400.0
2012-05-22 11:35:00,14.51,14.52,14.49,14.51,96800.0,10.9925,11.0001,10.9773,10.9925,96800.0
2012-05-22 11:40:00,14.5,14.51,14.49,14.49,134600.0,10.9849,10.9925,10.9773,10.9773,134600.0
2012-05-22 11:45:00,14.49,14.49,14.48,14.49,108200.0,10.9773,10.9773,10.9697,10.9773,108200.0
2012-05-22 11:50:00,14.49,14.52,14.49,14.52,89200.0,10.9773,11.0001,10.9773,11.0001,89200.0
2012-05-22 11:55:00,14.52,14.53,14.49,14.49,136600.0,11.0001,11.0076,10.9773,10.9773,136600.0
2012-05-22 12:00:00,14.49,14.5,14.47,14.47,84600.0,10.9773,10.9849,10.9622,10.9622,84600.0
2012-05-22 12:05:00,14.47,14.47,14.44,14.44,165600.0,10.9622,10.9622,10.9394,10.9394,165600.0
2012-05-22 12:10:00,14.44,14.46,14.43,14.45,160200.0,10.9394,10.9546,10.9319,10.947,160200.0
2012-05-22 12:15:00,14.45,14.46,14.44,14.45,176800.0,10.947,10.9546,10.9394,10.947,176800.0
2012-05-22 12:20:00,14.45,14.47,14.45,14.46,275800.0,10.947,10.9622,10.947,10.9546,275800.0
2012-05-22 12:25:00,14.46,14.47,14.45,14.47,75000.0,10.9546,10.9622,10.947,10.9622,75000.0
2012-05-22 12:30:00,14.47,14.47,14.46,14.47,276400.0,10.9622,10.9622,10.9546,10.9622,276400.0
2012-05-22 12:35:00,14.47,14.47,14.46,14.47,154000.0,10.9622,10.9622,10.9546,10.9622,154000.0
2012-05-22 12:40:00,14.46,14.47,14.45,14.45,224200.0,10.9546,10.9622,10.947,10.947,224200.0
2012-05-22 12:45:00,14.45,14.47,14.44,14.47,184000.0,10.947,10.9622,10.9394,10.9622,184000.0
2012-05-22 12:50:00,14.47,14.47,14.46,14.46,45400.0,10.9622,10.9622,10.9546,10.9546,45400.0
2012-05-22 12:55:00,14.46,14.47,14.45,14.46,205000.0,10.9546,10.9622,10.947,10.9546,205000.0
2012-05-22 13:00:00,14.46,14.49,14.46,14.47,209000.0,10.9546,10.9773,10.9546,10.9622,209000.0
2012-05-22 13:05:00,14.47,14.49,14.47,14.49,102600.0,10.9622,10.9773,10.9622,10.9773,102600.0
2012-05-22 13:10:00,14.49,14.49,14.48,14.49,47600.0,10.9773,10.9773,10.9697,10.9773,47600.0
2012-05-22 13:15:00,14.49,14.49,14.45,14.46,265000.0,10.9773,10.9773,10.947,10.9546,265000.0
2012-05-22 13:20:00,14.46,14.49,14.45,14.47,123200.0,10.9546,10.9773,10.947,10.9622,123200.0
2012-05-22 13:25:00,14.48,14.48,14.47,14.48,37800.0,10.9697,10.9697,10.9622,10.9697,37800.0
2012-05-22 13:30:00,14.47,14.5,14.47,14.5,167200.0,10.9622,10.9849,10.9622,10.9849,167200.0
2012-05-22 13:35:00,14.49,14.49,14.47,14.49,106600.0,10.9773,10.9773,10.9622,10.9773,106600.0
2012-05-22 13:40:00,14.48,14.48,14.46,14.47,112800.0,10.9697,10.9697,10.9546,10.9622,112800.0
2012-05-22 13:45:00,14.46,14.47,14.45,14.46,144600.0,10.9546,10.9622,10.947,10.9546,144600.0
2012-05-22 13:50:00,14.47,14.48,14.46,14.48,120800.0,10.9622,10.9697,10.9546,10.9697,120800.0
2012-05-22 13:55:00,14.48,14.49,14.47,14.48,190400.0,10.9697,10.9773,10.9622,10.9697,190400.0
2012-05-22 14:00:00,14.48,14.51,14.47,14.5,177200.0,10.9697,10.9925,10.9622,10.9849,177200.0
2012-05-22 14:05:00,14.49,14.51,14.49,14.49,200200.0,10.9773,10.9925,10.9773,10.9773,200200.0
2012-05-22 14:10:00,14.49,14.51,14.49,14.51,433800.0,10.9773,10.9925,10.9773,10.9925,433800.0
2012-05-22 14:15:00,14.5,14.52,14.49,14.51,209000.0,10.9849,11.0001,10.9773,10.9925,209000.0
2012-05-22 14:20:00,14.52,14.55,14.51,14.55,252800.0,11.0001,11.0228,10.9925,11.0228,252800.0
2012-05-22 14:25:00,14.55,14.55,14.54,14.54,165400.0,11.0228,11.0228,11.0152,11.0152,165400.0
2012-05-22 14:30:00,14.54,14.55,14.49,14.5,304000.0,11.0152,11.0228,10.9773,10.9849,304000.0
2012-05-22 14:35:00,14.5,14.52,14.49,14.52,277200.0,10.9849,11.0001,10.9773,11.0001,277200.0
2012-05-22 14:40:00,14.52,14.53,14.51,14.53,314600.0,11.0001,11.0076,10.9925,11.0076,314600.0
2012-05-22 14:45:00,14.53,14.54,14.5,14.54,220800.0,11.0076,11.0152,10.9849,11.0152,220800.0
2012-05-22 14:50:00,14.54,14.56,14.53,14.53,221400.0,11.0152,11.0304,11.0076,11.0076,221400.0
2012-05-22 14:55:00,14.54,14.56,14.53,14.55,1409000.0,11.0152,11.0304,11.0076,11.0228,1409000.0
2012-05-22 15:00:00,14.55,14.55,14.53,14.54,742800.0,11.0228,11.0228,11.0076,11.0152,742800.0
2012-05-22 15:05:00,14.54,14.56,14.54,14.54,446600.0,11.0152,11.0304,11.0152,11.0152,446600.0
2012-05-22 15:10:00,14.54,14.55,14.53,14.55,246800.0,11.0152,11.0228,11.0076,11.0228,246800.0
2012-05-22 15:15:00,14.54,14.55,14.51,14.51,291200.0,11.0152,11.0228,10.9925,10.9925,291200.0
2012-05-22 15:20:00,14.51,14.52,14.49,14.49,499200.0,10.9925,11.0001,10.9773,10.9773,499200.0
2012-05-22 15:25:00,14.49,14.49,14.46,14.46,227200.0,10.9773,10.9773,10.9546,10.9546,227200.0
2012-05-22 15:30:00,14.46,14.47,14.43,14.44,334200.0,10.9546,10.9622,10.9319,10.9394,334200.0
2012-05-22 15:35:00,14.44,14.45,14.41,14.42,261000.0,10.9394,10.947,10.9167,10.9243,261000.0
2012-05-22 15:40:00,14.42,14.44,14.4,14.41,354800.0,10.9243,10.9394,10.9091,10.9167,354800.0
2012-05-22 15:45:00,14.41,14.43,14.37,14.38,499800.0,10.9167,10.9319,10.8864,10.894,499800.0
2012-05-22 15:50:00,14.38,14.46,14.38,14.45,1273200.0,10.894,10.9546,10.894,10.947,1273200.0
2012-05-22 15:55:00,14.45,14.48,14.43,14.48,1968000.0,10.947,10.9697,10.9319,10.9697,1968000.0
2012-05-23 09:30:00,14.38,14.4,14.34,14.4,452800.0,10.894,10.9091,10.8637,10.9091,452800.0
2012-05-23 09:35:00,14.4,14.42,14.35,14.41,440800.0,10.9091,10.9243,10.8713,10.9167,440800.0
2012-05-23 09:40:00,14.4,14.42,14.39,14.4,214400.0,10.9091,10.9243,10.9016,10.9091,214400.0
2012-05-23 09:45:00,14.4,14.41,14.37,14.37,225000.0,10.9091,10.9167,10.8864,10.8864,225000.0
2012-05-23 09:50:00,14.37,14.38,14.36,14.38,186800.0,10.8864,10.894,10.8788,10.894,186800.0
2012-05-23 09:55:00,14.38,14.42,14.38,14.4,186200.0,10.894,10.9243,10.894,10.9091,186200.0
2012-05-23 10:00:00,14.4,14.42,14.35,14.35,357400.0,10.9091,10.9243,10.8713,10.8713,357400.0
2012-05-23 10:05:00,14.35,14.37,14.34,14.37,219800.0,10.8713,10.8864,10.8637,10.8864,219800.0
2012-05-23 10:10:00,14.37,14.37,14.34,14.35,244200.0,10.8864,10.8864,10.8637,10.8713,244200.0
2012-05-23 10:15:00,14.35,14.37,14.31,14.31,278000.0,10.8713,10.8864,10.841,10.841,278000.0
2012-05-23 10:20:00,14.31,14.32,14.29,14.31,202800.0,10.841,10.8485,10.8258,10.841,202800.0
2012-05-23 10:25:00,14.31,14.31,14.27,14.31,188800.0,10.841,10.841,10.8107,10.841,188800.0
2012-05-23 10:30:00,14.31,14.33,14.27,14.29,268200.0,10.841,10.8561,10.8107,10.8258,268200.0
2012-05-23 10:35:00,14.29,14.3,14.24,14.24,462200.0,10.8258,10.8334,10.7879,10.7879,462200.0
2012-05-23 10:40:00,14.24,14.26,14.24,14.25,187200.0,10.7879,10.8031,10.7879,10.7955,187200.0
2012-05-23 10:45:00,14.25,14.26,14.21,14.22,297200.0,10.7955,10.8031,10.7652,10.7728,297200.0
2012-05-23 10:50:00,14.22,14.25,14.22,14.24,151200.0,10.7728,10.7955,10.7728,10.7879,151200.0
2012-05-23 10:55:00,14.25,14.25,14.22,14.22,249200.0,10.7955,10.7955,10.7728,10.7728,249200.0
2012-05-23 11:00:00,14.22,14.25,14.22,14.25,83800.0,10.7728,10.7955,10.7728,10.7955,83800.0
2012-05-23 11:05:00,14.25,14.28,14.25,14.28,316200.0,10.7955,10.8182,10.7955,10.8182,316200.0
2012-05-23 11:10:00,14.28,14.28,14.25,14.26,253800.0,10.8182,10.8182,10.7955,10.8031,253800.0
2012-05-23 11:15:00,14.26,14.28,14.25,14.27,238400.0,10.8031,10.8182,10.7955,10.8107,238400.0
2012-05-23 11:20:00,14.27,14.27,14.24,14.26,169600.0,10.8107,10.8107,10.7879,10.8031,169600.0
2012-05-23 11:25:00,14.26,14.27,14.24,14.24,195000.0,10.8031,10.8107,10.7879,10.7879,195000.0
2012-05-23 11:30:00,14.24,14.28,14.24,14.26,237200.0,10.7879,10.8182,10.7879,10.8031,237200.0
2012-05-23 11:35:00,14.25,14.26,14.22,14.22,188200.0,10.7955,10.8031,10.7728,10.7728,188200.0
2012-05-23 11:40:00,14.22,14.27,14.22,14.26,185000.0,10.7728,10.8107,10.7728,10.8031,185000.0
2012-05-23 11:45:00,14.26,14.26,14.24,14.25,142200.0,10.8031,10.8031,10.7879,10.7955,142200.0
2012-05-23 11:50:00,14.25,14.27,14.24,14.26,76000.0,10.7955,10.8107,10.7879,10.8031,76000.0
2012-05-23 11:55:00,14.26,14.27,14.24,14.26,89400.0,10.8031,10.8107,10.7879,10.8031,89400.0
2012-05-23 12:00:00,14.26,14.27,14.2,14.21,227800.0,10.8031,10.8107,10.7576,10.7652,227800.0
2012-05-23 12:05:00,14.22,14.22,14.21,14.22,112400.0,10.7728,10.7728,10.7652,10.7728,112400.0
2012-05-23 12:10:00,14.22,14.22,14.2,14.22,73800.0,10.7728,10.7728,10.7576,10.7728,73800.0
2012-05-23 12:15:00,14.22,14.24,14.21,14.23,93800.0,10.7728,10.7879,10.7652,10.7804,93800.0
2012-05-23 12:20:00,14.23,14.24,14.22,14.22,369600.0,10.7804,10.7879,10.7728,10.7728,369600.0
2012-05-23 12:25:00,14.22,14.23,14.21,14.22,103600.0,10.7728,10.7804,10.7652,10.7728,103600.0
2012-05-23 12:30:00,14.22,14.22,14.21,14.22,104800.0,10.7728,10.7728,10.7652,10.7728,104800.0
2012-05-23 12:35:00,14.22,14.23,14.22,14.23,104600.0,10.7728,10.7804,10.7728,10.7804,104600.0
2012-05-23 12:40:00,14.23,14.26,14.23,14.26,93600.0,10.7804,10.8031,10.7804,10.8031,93600.0
2012-05-23 12:45:00,14.26,14.28,14.25,14.28,149400.0,10.8031,10.8182,10.7955,10.8182,149400.0
2012-05-23 12:50:00,14.27,14.28,14.26,14.27,93000.0,10.8107,10.8182,10.8031,10.8107,93000.0
2012-05-23 12:55:00,14.27,14.27,14.24,14.24,121200.0,10.8107,10.8107,10.7879,10.7879,121200.0
2012-05-23 13:00:00,14.24,14.27,14.24,14.26,100000.0,10.7879,10.8107,10.7879,10.8031,100000.0
2012-05-23 13:05:00,14.26,14.27,14.26,14.27,53800.0,10.8031,10.8107,10.8031,10.8107,53800.0
2012-05-23 13:10:00,14.27,14.29,14.27,14.29,100400.0,10.8107,10.8258,10.8107,10.8258,100400.0
2012-05-23 13:15:00,14.29,14.29,14.26,14.26,125200.0,10.8258,10.8258,10.8031,10.8031,125200.0
2012-05-23 13:20:00,14.26,14.3,14.26,14.28,133400.0,10.8031,10.8334,10.8031,10.8182,133400.0
2012-05-23 13:25:00,14.28,14.29,14.28,14.28,110800.0,10.8182,10.8258,10.8182,10.8182,110800.0
2012-05-23 13:30:00,14.29,14.29,14.28,14.29,94400.0,10.8258,10.8258,10.8182,10.8258,94400.0
2012-05-23 13:35:00,14.29,14.31,14.29,14.3,174000.0,10.8258,10.841,10.8258,10.8334,174000.0
2012-05-23 13:40:00,14.3,14.31,14.3,14.3,137800.0,10.8334,10.841,10.8334,10.8334,137800.0
2012-05-23 13:45:00,14.3,14.33,14.3,14.32,155200.0,10.8334,10.8561,10.8334,10.8485,155200.0
2012-05-23 13:50:00,14.32,14.33,14.3,14.31,109600.0,10.8485,10.8561,10.8334,10.841,109600.0
2012-05-23 13:55:00,14.31,14.32,14.3,14.31,70200.0,10.841,10.8485,10.8334,10.841,70200.0
2012-05-23 14:00:00,14.31,14.31,14.29,14.29,99000.0,10.841,10.841,10.8258,10.8258,99000.0
2012-05-23 14:05:00,14.29,14.3,14.28,14.28,217400.0,10.8258,10.8334,10.8182,10.8182,217400.0
2012-05-23 14:10:00,14.29,14.29,14.25,14.25,148200.0,10.8258,10.8258,10.7955,10.7955,148200.0
2012-05-23 14:15:00,14.25,14.27,14.22,14.24,171400.0,10.7955,10.8107,10.7728,10.7879,171400.0
2012-05-23 14:20:00,14.24,14.24,14.22,14.22,89800.0,10.7879,10.7879,10.7728,10.7728,89800.0
2012-05-23 14:25:00,14.22,14.24,14.22,14.22,210200.0,10.7728,10.7879,10.7728,10.7728,210200.0
2012-05-23 14:30:00,14.22,14.26,14.22,14.26,190400.0,10.7728,10.8031,10.7728,10.8031,190400.0
2012-05-23 14:35:00,14.26,14.3,14.25,14.29,175800.0,10.8031,10.8334,10.7955,10.8258,175800.0
2012-05-23 14:40:00,14.29,14.33,14.28,14.31,303200.0,10.8258,10.8561,10.8182,10.841,303200.0
2012-05-23 14:45:00,14.31,14.31,14.28,14.28,358800.0,10.841,10.841,10.8182,10.8182,358800.0
2012-05-23 14:50:00,14.28,14.31,14.28,14.29,424800.0,10.8182,10.841,10.8182,10.8258,424800.0
2012-05-23 14:55:00,14.29,14.32,14.29,14.31,238400.0,10.8258,10.8485,10.8258,10.841,238400.0
2012-05-23 15:00:00,14.31,14.33,14.29,14.3,133600.0,10.841,10.8561,10.8258,10.8334,133600.0
2012-05-23 15:05:00,14.3,14.31,14.28,14.31,190000.0,10.8334,10.841,10.8182,10.841,190000.0
2012-05-23 15:10:00,14.31,14.33,14.29,14.31,235400.0,10.841,10.8561,10.8258,10.841,235400.0
2012-05-23 15:15:00,14.31,14.32,14.29,14.31,218800.0,10.841,10.8485,10.8258,10.841,218800.0
2012-05-23 15:20:00,14.31,14.34,14.31,14.31,197600.0,10.841,10.8637,10.841,10.841,197600.0
2012-05-23 15:25:00,14.31,14.35,14.31,14.32,266400.0,10.841,10.8713,10.841,10.8485,266400.0
2012-05-23 15:30:00,14.32,14.37,14.32,14.37,297200.0,10.8485,10.8864,10.8485,10.8864,297200.0
2012-05-23 15:35:00,14.37,14.38,14.35,14.38,344400.0,10.8864,10.894,10.8713,10.894,344400.0
2012-05-23 15:40:00,14.37,14.42,14.37,14.4,372000.0,10.8864,10.9243,10.8864,10.9091,372000.0
2012-05-23 15:45:00,14.4,14.4,14.38,14.4,391600.0,10.9091,10.9091,10.894,10.9091,391600.0
2012-05-23 15:50:00,14.4,14.42,14.37,14.38,1088600.0,10.9091,10.9243,10.8864,10.894,1088600.0
2012-05-23 15:55:00,14.38,14.42,14.38,14.4,1449800.0,10.894,10.9243,10.894,10.9091,1449800.0
2012-05-24 09:30:00,14.42,14.42,14.36,14.4,337600.0,10.9243,10.9243,10.8788,10.9091,337600.0
2012-05-24 09:35:00,14.39,14.43,14.38,14.39,437200.0,10.9016,10.9319,10.894,10.9016,437200.0
2012-05-24 09:40:00,14.39,14.44,14.38,14.43,179600.0,10.9016,10.9394,10.894,10.9319,179600.0
2012-05-24 09:45:00,14.44,14.45,14.42,14.42,313800.0,10.9394,10.947,10.9243,10.9243,313800.0
2012-05-24 09:50:00,14.42,14.45,14.4,14.44,283200.0,10.9243,10.947,10.9091,10.9394,283200.0
2012-05-24 09:55:00,14.43,14.47,14.43,14.46,267200.0,10.9319,10.9622,10.9319,10.9546,267200.0
2012-05-24 10:00:00,14.46,14.49,14.43,14.47,271200.0,10.9546,10.9773,10.9319,10.9622,271200.0
2012-05-24 10:05:00,14.47,14.51,14.47,14.49,277400.0,10.9622,10.9925,10.9622,10.9773,277400.0
2012-05-24 10:10:00,14.49,14.53,14.49,14.49,333000.0,10.9773,11.0076,10.9773,10.9773,333000.0
2012-05-24 10:15:00,14.49,14.53,14.48,14.53,278000.0,10.9773,11.0076,10.9697,11.0076,278000.0
2012-05-24 10:20:00,14.53,14.54,14.49,14.53,397200.0,11.0076,11.0152,10.9773,11.0076,397200.0
2012-05-24 10:25:00,14.53,14.53,14.49,14.51,228600.0,11.0076,11.0076,10.9773,10.9925,228600.0
2012-05-24 10:30:00,14.51,14.55,14.49,14.54,222600.0,10.9925,11.0228,10.9773,11.0152,222600.0
2012-05-24 10:35:00,14.54,14.56,14.54,14.55,197600.0,11.0152,11.0304,11.0152,11.0228,197600.0
2012-05-24 10:40:00,14.56,14.56,14.54,14.54,186200.0,11.0304,11.0304,11.0152,11.0152,186200.0
2012-05-24 10:45:00,14.54,14.55,14.52,14.52,243400.0,11.0152,11.0228,11.0001,11.0001,243400.0
2012-05-24 10:50:00,14.52,14.54,14.51,14.52,176600.0,11.0001,11.0152,10.9925,11.0001,176600.0
2012-05-24 10:55:00,14.52,14.53,14.51,14.52,153600.0,11.0001,11.0076,10.9925,11.0001,153600.0
2012-05-24 11:00:00,14.52,14.53,14.51,14.52,284600.0,11.0001,11.0076,10.9925,11.0001,284600.0
2012-05-24 11:05:00,14.52,14.55,14.52,14.54,226200.0,11.0001,11.0228,11.0001,11.0152,226200.0
2012-05-24 11:10:00,14.54,14.57,14.53,14.56,141600.0,11.0152,11.0379,11.0076,11.0304,141600.0
2012-05-24 11:15:00,14.56,14.59,14.55,14.56,221400.0,11.0304,11.0531,11.0228,11.0304,221400.0
2012-05-24 11:20:00,14.57,14.59,14.56,14.57,164200.0,11.0379,11.0531,11.0304,11.0379,164200.0
2012-05-24 11:25:00,14.57,14.58,14.56,14.58,215200.0,11.0379,11.0455,11.0304,11.0455,215200.0
2012-05-24 11:30:00,14.58,14.58,14.52,14.53,251600.0,11.0455,11.0455,11.0001,11.0076,251600.0
2012-05-24 11:35:00,14.53,14.55,14.52,14.55,118400.0,11.0076,11.0228,11.0001,11.0228,118400.0
2012-05-24 11:40:00,14.55,14.55,14.53,14.54,115200.0,11.0228,11.0228,11.0076,11.0152,115200.0
2012-05-24 11:45:00,14.53,14.54,14.53,14.54,90000.0,11.0076,11.0152,11.0076,11.0152,90000.0
2012-05-24 11:50:00,14.54,14.56,14.54,14.56,147000.0,11.0152,11.0304,11.0152,11.0304,147000.0
2012-05-24 11:55:00,14.56,14.56,14.53,14.54,127600.0,11.0304,11.0304,11.0076,11.0152,127600.0
2012-05-24 12:00:00,14.54,14.54,14.47,14.48,244200.0,11.0152,11.0152,10.9622,10.9697,244200.0
2012-05-24 12:05:00,14.49,14.5,14.49,14.49,170200.0,10.9773,10.9849,10.9773,10.9773,170200.0
2012-05-24 12:10:00,14.5,14.52,14.49,14.49,164400.0,10.9849,11.0001,10.9773,10.9773,164400.0
2012-05-24 12:15:00,14.49,14.49,14.47,14.48,191000.0,10.9773,10.9773,10.9622,10.9697,191000.0
2012-05-24 12:20:00,14.48,14.49,14.46,14.47,160800.0,10.9697,10.9773,10.9546,10.9622,160800.0
2012-05-24 12:25:00,14.47,14.49,14.45,14.45,96400.0,10.9622,10.9773,10.947,10.947,96400.0
2012-05-24 12:30:00,14.45,14.47,14.44,14.46,379200.0,10.947,10.9622,10.9394,10.9546,379200.0
2012-05-24 12:35:00,14.46,14.47,14.45,14.46,287600.0,10.9546,10.9622,10.947,10.9546,287600.0
2012-05-24 12:40:00,14.46,14.47,14.45,14.47,471600.0,10.9546,10.9622,10.947,10.9622,471600.0
2012-05-24 12:45:00,14.47,14.48,14.46,14.47,190200.0,10.9622,10.9697,10.9546,10.9622,190200.0
2012-05-24 12:50:00,14.47,14.47,14.43,14.43,262000.0,10.9622,10.9622,10.9319,10.9319,262000.0
2012-05-24 12:55:00,14.43,14.44,14.42,14.44,281600.0,10.9319,10.9394,10.9243,10.9394,281600.0
2012-05-24 13:00:00,14.44,14.47,14.44,14.47,240600.0,10.9394,10.9622,10.9394,10.9622,240600.0
2012-05-24 13:05:00,14.47,14.47,14.45,14.45,192800.0,10.9622,10.9622,10.947,10.947,192800.0
2012-05-24 13:10:00,14.45,14.46,14.43,14.44,297200.0,10.947,10.9546,10.9319,10.9394,297200.0
2012-05-24 13:15:00,14.44,14.46,14.43,14.44,217800.0,10.9394,10.9546,10.9319,10.9394,217800.0
2012-05-24 13:20:00,14.43,14.45,14.43,14.45,181800.0,10.9319,10.947,10.9319,10.947,181800.0
2012-05-24 13:25:00,14.45,14.47,14.42,14.44,438800.0,10.947,10.9622,10.9243,10.9394,438800.0
2012-05-24 13:30:00,14.43,14.45,14.42,14.44,252200.0,10.9319,10.947,10.9243,10.9394,252200.0
2012-05-24 13:35:00,14.44,14.45,14.43,14.45,266600.0,10.9394,10.947,10.9319,10.947,266600.0
2012-05-24 13:40:00,14.45,14.47,14.45,14.46,243000.0,10.947,10.9622,10.947,10.9546,243000.0
2012-05-24 13:45:00,14.46,14.47,14.44,14.45,511800.0,10.9546,10.9622,10.9394,10.947,511800.0
2012-05-24 13:50:00,14.44,14.45,14.41,14.41,257200.0,10.9394,10.947,10.9167,10.9167,257200.0
2012-05-24 13:55:00,14.41,14.43,14.39,14.4,286600.0,10.9167,10.9319,10.9016,10.9091,286600.0
2012-05-24 14:00:00,14.39,14.43,14.39,14.42,205200.0,10.9016,10.9319,10.9016,10.9243,205200.0
2012-05-24 14:05:00,14.42,14.44,14.42,14.43,133400.0,10.9243,10.9394,10.9243,10.9319,133400.0
2012-05-24 14:10:00,14.43,14.43,14.38,14.4,335000.0,10.9319,10.9319,10.894,10.9091,335000.0
2012-05-24 14:15:00,14.4,14.44,14.4,14.43,153000.0,10.9091,10.9394,10.9091,10.9319,153000.0
2012-05-24 14:20:00,14.44,14.45,14.42,14.44,200200.0,10.9394,10.947,10.9243,10.9394,200200.0
2012-05-24 14:25:00,14.45,14.45,14.44,14.45,138400.0,10.947,10.947,10.9394,10.947,138400.0
2012-05-24 14:30:00,14.45,14.47,14.44,14.47,204600.0,10.947,10.9622,10.9394,10.9622,204600.0
2012-05-24 14:35:00,14.47,14.47,14.41,14.42,409600.0,10.9622,10.9622,10.9167,10.9243,409600.0
2012-05-24 14:40:00,14.41,14.41,14.36,14.38,448800.0,10.9167,10.9167,10.8788,10.894,448800.0
2012-05-24 14:45:00,14.38,14.4,14.37,14.4,198200.0,10.894,10.9091,10.8864,10.9091,198200.0
2012-05-24 14:50:00,14.39,14.41,14.38,14.4,260600.0,10.9016,10.9167,10.894,10.9091,260600.0
2012-05-24 14:55:00,14.4,14.41,14.37,14.37,272800.0,10.9091,10.9167,10.8864,10.8864,272800.0
2012-05-24 15:00:00,14.37,14.42,14.37,14.4,357800.0,10.8864,10.9243,10.8864,10.9091,357800.0
2012-05-24 15:05:00,14.4,14.4,14.37,14.37,319000.0,10.9091,10.9091,10.8864,10.8864,319000.0
2012-05-24 15:10:00,14.37,14.38,14.35,14.37,319400.0,10.8864,10.894,10.8713,10.8864,319400.0
2012-05-24 15:15:00,14.37,14.39,14.35,14.39,253600.0,10.8864,10.9016,10.8713,10.9016,253600.0
2012-05-24 15:20:00,14.39,14.39,14.37,14.38,351400.0,10.9016,10.9016,10.8864,10.894,351400.0
2012-05-24 15:25:00,14.38,14.42,14.38,14.4,878800.0,10.894,10.9243,10.894,10.9091,878800.0
2012-05-24 15:30:00,14.41,14.44,14.4,14.4,426800.0,10.9167,10.9394,10.9091,10.9091,426800.0
2012-05-24 15:35:00,14.4,14.41,14.39,14.4,334000.0,10.9091,10.9167,10.9016,10.9091,334000.0
2012-05-24 15:40:00,14.4,14.43,14.4,14.41,543600.0,10.9091,10.9319,10.9091,10.9167,543600.0
2012-05-24 15:45:00,14.41,14.44,14.41,14.43,559600.0,10.9167,10.9394,10.9167,10.9319,559600.0
2012-05-24 15:50:00,14.43,14.47,14.43,14.47,1062200.0,10.9319,10.9622,10.9319,10.9622,1062200.0
2012-05-24 15:55:00,14.47,14.47,14.45,14.47,1909800.0,10.9622,10.9622,10.947,10.9622,1909800.0
2012-05-25 09:30:00,14.5,14.56,14.49,14.56,849000.0,10.9849,11.0304,10.9773,11.0304,849000.0
2012-05-25 09:35:00,14.56,14.58,14.54,14.56,418000.0,11.0304,11.0455,11.0152,11.0304,418000.0
2012-05-25 09:40:00,14.56,14.58,14.52,14.53,225000.0,11.0304,11.0455,11.0001,11.0076,225000.0
2012-05-25 09:45:00,14.53,14.54,14.51,14.51,332000.0,11.0076,11.0152,10.9925,10.9925,332000.0
2012-05-25 09:50:00,14.51,14.52,14.49,14.51,359200.0,10.9925,11.0001,10.9773,10.9925,359200.0
2012-05-25 09:55:00,14.51,14.54,14.51,14.54,244000.0,10.9925,11.0152,10.9925,11.0152,244000.0
2012-05-25 10:00:00,14.54,14.54,14.49,14.49,280000.0,11.0152,11.0152,10.9773,10.9773,280000.0
2012-05-25 10:05:00,14.49,14.49,14.47,14.47,229400.0,10.9773,10.9773,10.9622,10.9622,229400.0
2012-05-25 10:10:00,14.47,14.47,14.44,14.45,540800.0,10.9622,10.9622,10.9394,10.947,540800.0
2012-05-25 10:15:00,14.45,14.47,14.42,14.47,574800.0,10.947,10.9622,10.9243,10.9622,574800.0
2012-05-25 10:20:00,14.47,14.49,14.46,14.49,234800.0,10.9622,10.9773,10.9546,10.9773,234800.0
2012-05-25 10:25:00,14.49,14.49,14.47,14.49,208200.0,10.9773,10.9773,10.9622,10.9773,208200.0
2012-05-25 10:30:00,14.49,14.53,14.49,14.49,252600.0,10.9773,11.0076,10.9773,10.9773,252600.0
2012-05-25 10:35:00,14.49,14.51,14.48,14.48,287200.0,10.9773,10.9925,10.9697,10.9697,287200.0
2012-05-25 10:40:00,14.49,14.49,14.45,14.47,232000.0,10.9773,10.9773,10.947,10.9622,232000.0
2012-05-25 10:45:00,14.47,14.47,14.44,14.46,226600.0,10.9622,10.9622,10.9394,10.9546,226600.0
2012-05-25 10:50:00,14.46,14.47,14.45,14.46,175400.0,10.9546,10.9622,10.947,10.9546,175400.0
2012-05-25 10:55:00,14.46,14.49,14.46,14.47,167000.0,10.9546,10.9773,10.9546,10.9622,167000.0
2012-05-25 11:00:00,14.47,14.49,14.47,14.49,115600.0,10.9622,10.9773,10.9622,10.9773,115600.0
2012-05-25 11:05:00,14.49,14.52,14.49,14.51,87800.0,10.9773,11.0001,10.9773,10.9925,87800.0
2012-05-25 11:10:00,14.5,14.53,14.49,14.53,90600.0,10.9849,11.0076,10.9773,11.0076,90600.0
2012-05-25 11:15:00,14.53,14.53,14.51,14.52,316400.0,11.0076,11.0076,10.9925,11.0001,316400.0
2012-05-25 11:20:00,14.52,14.53,14.51,14.53,99800.0,11.0001,11.0076,10.9925,11.0076,99800.0
2012-05-25 11:25:00,14.53,14.53,14.52,14.53,49400.0,11.0076,11.0076,11.0001,11.0076,49400.0
2012-05-25 11:30:00,14.53,14.53,14.49,14.5,206400.0,11.0076,11.0076,10.9773,10.9849,206400.0
2012-05-25 11:35:00,14.5,14.5,14.47,14.49,141800.0,10.9849,10.9849,10.9622,10.9773,141800.0
2012-05-25 11:40:00,14.49,14.5,14.49,14.49,81200.0,10.9773,10.9849,10.9773,10.9773,81200.0
2012-05-25 11:45:00,14.49,14.52,14.49,14.52,115400.0,10.9773,11.0001,10.9773,11.0001,115400.0
2012-05-25 11:50:00,14.52,14.54,14.51,14.53,139800.0,11.0001,11.0152,10.9925,11.0076,139800.0
2012-05-25 11:55:00,14.53,14.53,14.51,14.51,114200.0,11.0076,11.0076,10.9925,10.9925,114200.0
2012-05-25 12:00:00,14.51,14.52,14.49,14.49,126400.0,10.9925,11.0001,10.9773,10.9773,126400.0
2012-05-25 12:05:00,14.5,14.52,14.49,14.52,132600.0,10.9849,11.0001,10.9773,11.0001,132600.0
2012-05-25 12:10:00,14.52,14.52,14.49,14.49,165800.0,11.0001,11.0001,10.9773,10.9773,165800.0
2012-05-25 12:15:00,14.49,14.49,14.47,14.47,70200.0,10.9773,10.9773,10.9622,10.9622,70200.0
2012-05-25 12:20:00,14.47,14.48,14.46,14.46,137200.0,10.9622,10.9697,10.9546,10.9546,137200.0
2012-05-25 12:25:00,14.46,14.47,14.45,14.45,126400.0,10.9546,10.9622,10.947,10.947,126400.0
2012-05-25 12:30:00,14.45,14.46,14.45,14.45,88600.0,10.947,10.9546,10.947,10.947,88600.0
2012-05-25 12:35:00,14.45,14.47,14.45,14.47,244200.0,10.947,10.9622,10.947,10.9622,244200.0
2012-05-25 12:40:00,14.46,14.47,14.46,14.46,147600.0,10.9546,10.9622,10.9546,10.9546,147600.0
2012-05-25 12:45:00,14.46,14.47,14.46,14.46,80600.0,10.9546,10.9622,10.9546,10.9546,80600.0
2012-05-25 12:50:00,14.46,14.48,14.45,14.47,90400.0,10.9546,10.9697,10.947,10.9622,90400.0
2012-05-25 12:55:00,14.47,14.47,14.46,14.46,48000.0,10.9622,10.9622,10.9546,10.9546,48000.0
2012-05-25 13:00:00,14.46,14.46,14.45,14.45,95400.0,10.9546,10.9546,10.947,10.947,95400.0
2012-05-25 13:05:00,14.45,14.46,14.45,14.45,95600.0,10.947,10.9546,10.947,10.947,95600.0
2012-05-25 13:10:00,14.45,14.46,14.44,14.45,88400.0,10.947,10.9546,10.9394,10.947,88400.0
2012-05-25 13:15:00,14.45,14.46,14.44,14.46,90000.0,10.947,10.9546,10.9394,10.9546,90000.0
2012-05-25 13:20:00,14.46,14.47,14.46,14.47,48400.0,10.9546,10.9622,10.9546,10.9622,48400.0
2012-05-25 13:25:00,14.47,14.47,14.47,14.47,147000.0,10.9622,10.9622,10.9622,10.9622,147000.0
2012-05-25 13:30:00,14.47,14.47,14.46,14.46,82400.0,10.9622,10.9622,10.9546,10.9546,82400.0
2012-05-25 13:35:00,14.46,14.47,14.46,14.47,108400.0,10.9546,10.9622,10.9546,10.9622,108400.0
2012-05-25 13:40:00,14.47,14.47,14.46,14.47,89000.0,10.9622,10.9622,10.9546,10.9622,89000.0
2012-05-25 13:45:00,14.47,14.47,14.47,14.47,68200.0,10.9622,10.9622,10.9622,10.9622,68200.0
2012-05-25 13:50:00,14.47,14.47,14.45,14.45,103000.0,10.9622,10.9622,10.947,10.947,103000.0
2012-05-25 13:55:00,14.45,14.46,14.44,14.45,182400.0,10.947,10.9546,10.9394,10.947,182400.0
2012-05-25 14:00:00,14.45,14.45,14.45,14.45,31200.0,10.947,10.947,10.947,10.947,31200.0
2012-05-25 14:05:00,14.45,14.46,14.45,14.45,81600.0,10.947,10.9546,10.947,10.947,81600.0
2012-05-25 14:10:00,14.45,14.45,14.44,14.45,48600.0,10.947,10.947,10.9394,10.947,48600.0
2012-05-25 14:15:00,14.45,14.45,14.43,14.43,127800.0,10.947,10.947,10.9319,10.9319,127800.0
2012-05-25 14:20:00,14.43,14.44,14.42,14.42,172000.0,10.9319,10.9394,10.9243,10.9243,172000.0
2012-05-25 14:25:00,14.42,14.44,14.41,14.43,172400.0,10.9243,10.9394,10.9167,10.9319,172400.0
2012-05-25 14:30:00,14.43,14.45,14.43,14.44,77600.0,10.9319,10.947,10.9319,10.9394,77600.0
2012-05-25 14:35:00,14.44,14.45,14.43,14.44,83200.0,10.9394,10.947,10.9319,10.9394,83200.0
2012-05-25 14:40:00,14.44,14.45,14.41,14.42,171600.0,10.9394,10.947,10.9167,10.9243,171600.0
2012-05-25 14:45:00,14.42,14.43,14.39,14.4,250600.0,10.9243,10.9319,10.9016,10.9091,250600.0
2012-05-25 14:50:00,14.4,14.42,14.4,14.42,149800.0,10.9091,10.9243,10.9091,10.9243,149800.0
2012-05-25 14:55:00,14.42,14.42,14.4,14.4,178000.0,10.9243,10.9243,10.9091,10.9091,178000.0
2012-05-25 15:00:00,14.4,14.42,14.39,14.4,158600.0,10.9091,10.9243,10.9016,10.9091,158600.0
2012-05-25 15:05:00,14.4,14.42,14.4,14.42,115000.0,10.9091,10.9243,10.9091,10.9243,115000.0
2012-05-25 15:10:00,14.42,14.43,14.4,14.41,265400.0,10.9243,10.9319,10.9091,10.9167,265400.0
2012-05-25 15:15:00,14.4,14.42,14.4,14.4,143000.0,10.9091,10.9243,10.9091,10.9091,143000.0
2012-05-25 15:20:00,14.4,14.4,14.35,14.37,590800.0,10.9091,10.9091,10.8713,10.8864,590800.0
2012-05-25 15:25:00,14.37,14.38,14.36,14.38,144000.0,10.8864,10.894,10.8788,10.894,144000.0
2012-05-25 15:30:00,14.38,14.42,14.37,14.4,369800.0,10.894,10.9243,10.8864,10.9091,369800.0
2012-05-25 15:35:00,14.41,14.42,14.4,14.42,154200.0,10.9167,10.9243,10.9091,10.9243,154200.0
2012-05-25 15:40:00,14.43,14.44,14.42,14.44,189400.0,10.9319,10.9394,10.9243,10.9394,189400.0
2012-05-25 15:45:00,14.44,14.44,14.42,14.42,471600.0,10.9394,10.9394,10.9243,10.9243,471600.0
2012-05-25 15:50:00,14.42,14.45,14.42,14.44,1205800.0,10.9243,10.947,10.9243,10.9394,1205800.0
2012-05-25 15:55:00,14.44,14.45,14.42,14.42,1333800.0,10.9394,10.947,10.9243,10.9243,1333800.0
2012-05-29 09:30:00,14.49,14.52,14.45,14.46,690200.0,10.9773,11.0001,10.947,10.9546,690200.0
2012-05-29 09:35:00,14.46,14.47,14.45,14.46,588800.0,10.9546,10.9622,10.947,10.9546,588800.0
2012-05-29 09:40:00,14.45,14.47,14.44,14.47,382800.0,10.947,10.9622,10.9394,10.9622,382800.0
2012-05-29 09:45:00,14.47,14.49,14.46,14.46,270800.0,10.9622,10.9773,10.9546,10.9546,270800.0
2012-05-29 09:50:00,14.46,14.49,14.46,14.46,288600.0,10.9546,10.9773,10.9546,10.9546,288600.0
2012-05-29 09:55:00,14.46,14.49,14.45,14.45,489200.0,10.9546,10.9773,10.947,10.947,489200.0
2012-05-29 10:00:00,14.45,14.49,14.43,14.49,562000.0,10.947,10.9773,10.9319,10.9773,562000.0
2012-05-29 10:05:00,14.48,14.51,14.48,14.49,307400.0,10.9697,10.9925,10.9697,10.9773,307400.0
2012-05-29 10:10:00,14.49,14.57,14.49,14.57,513600.0,10.9773,11.0379,10.9773,11.0379,513600.0
2012-05-29 10:15:00,14.57,14.62,14.56,14.61,314800.0,11.0379,11.0758,11.0304,11.0682,314800.0
2012-05-29 10:20:00,14.61,14.62,14.58,14.59,227800.0,11.0682,11.0758,11.0455,11.0531,227800.0
2012-05-29 10:25:00,14.59,14.6,14.58,14.6,161000.0,11.0531,11.0607,11.0455,11.0607,161000.0
2012-05-29 10:30:00,14.6,14.63,14.6,14.62,214400.0,11.0607,11.0834,11.0607,11.0758,214400.0
2012-05-29 10:35:00,14.62,14.63,14.56,14.58,206600.0,11.0758,11.0834,11.0304,11.0455,206600.0
2012-05-29 10:40:00,14.58,14.58,14.55,14.57,197800.0,11.0455,11.0455,11.0228,11.0379,197800.0
2012-05-29 10:45:00,14.57,14.59,14.57,14.58,170000.0,11.0379,11.0531,11.0379,11.0455,170000.0
2012-05-29 10:50:00,14.58,14.6,14.58,14.58,171800.0,11.0455,11.0607,11.0455,11.0455,171800.0
2012-05-29 10:55:00,14.58,14.59,14.56,14.56,121600.0,11.0455,11.0531,11.0304,11.0304,121600.0
2012-05-29 11:00:00,14.55,14.56,14.54,14.54,97800.0,11.0228,11.0304,11.0152,11.0152,97800.0
2012-05-29 11:05:00,14.54,14.56,14.54,14.56,182800.0,11.0152,11.0304,11.0152,11.0304,182800.0
2012-05-29 11:10:00,14.56,14.56,14.54,14.55,134000.0,11.0304,11.0304,11.0152,11.0228,134000.0
2012-05-29 11:15:00,14.55,14.56,14.54,14.56,216800.0,11.0228,11.0304,11.0152,11.0304,216800.0
2012-05-29 11:20:00,14.56,14.56,14.54,14.55,192400.0,11.0304,11.0304,11.0152,11.0228,192400.0
2012-05-29 11:25:00,14.55,14.57,14.55,14.56,222200.0,11.0228,11.0379,11.0228,11.0304,222200.0
2012-05-29 11:30:00,14.56,14.57,14.53,14.55,226400.0,11.0304,11.0379,11.0076,11.0228,226400.0
2012-05-29 11:35:00,14.55,14.55,14.51,14.53,400200.0,11.0228,11.0228,10.9925,11.0076,400200.0
2012-05-29 11:40:00,14.53,14.54,14.48,14.49,412600.0,11.0076,11.0152,10.9697,10.9773,412600.0
2012-05-29 11:45:00,14.49,14.5,14.45,14.47,283200.0,10.9773,10.9849,10.947,10.9622,283200.0
2012-05-29 11:50:00,14.47,14.49,14.47,14.49,153200.0,10.9622,10.9773,10.9622,10.9773,153200.0
2012-05-29 11:55:00,14.49,14.49,14.47,14.49,133800.0,10.9773,10.9773,10.9622,10.9773,133800.0
2012-05-29 12:00:00,14.47,14.48,14.42,14.44,402200.0,10.9622,10.9697,10.9243,10.9394,402200.0
2012-05-29 12:05:00,14.44,14.46,14.42,14.46,149000.0,10.9394,10.9546,10.9243,10.9546,149000.0
2012-05-29 12:10:00,14.45,14.46,14.43,14.44,200200.0,10.947,10.9546,10.9319,10.9394,200200.0
2012-05-29 12:15:00,14.45,14.48,14.44,14.47,102800.0,10.947,10.9697,10.9394,10.9622,102800.0
2012-05-29 12:20:00,14.47,14.49,14.47,14.47,112800.0,10.9622,10.9773,10.9622,10.9622,112800.0
2012-05-29 12:25:00,14.47,14.49,14.47,14.48,94400.0,10.9622,10.9773,10.9622,10.9697,94400.0
2012-05-29 12:30:00,14.48,14.48,14.45,14.46,182800.0,10.9697,10.9697,10.947,10.9546,182800.0
2012-05-29 12:35:00,14.46,14.47,14.45,14.46,78000.0,10.9546,10.9622,10.947,10.9546,78000.0
2012-05-29 12:40:00,14.46,14.48,14.46,14.48,58800.0,10.9546,10.9697,10.9546,10.9697,58800.0
2012-05-29 12:45:00,14.48,14.49,14.47,14.49,122000.0,10.9697,10.9773,10.9622,10.9773,122000.0
2012-05-29 12:50:00,14.49,14.51,14.49,14.51,148600.0,10.9773,10.9925,10.9773,10.9925,148600.0
2012-05-29 12:55:00,14.51,14.52,14.49,14.49,125800.0,10.9925,11.0001,10.9773,10.9773,125800.0
2012-05-29 13:00:00,14.5,14.5,14.48,14.49,158800.0,10.9849,10.9849,10.9697,10.9773,158800.0
2012-05-29 13:05:00,14.49,14.49,14.48,14.49,67000.0,10.9773,10.9773,10.9697,10.9773,67000.0
2012-05-29 13:10:00,14.49,14.52,14.49,14.51,205800.0,10.9773,11.0001,10.9773,10.9925,205800.0
2012-05-29 13:15:00,14.51,14.52,14.51,14.51,124200.0,10.9925,11.0001,10.9925,10.9925,124200.0
2012-05-29 13:20:00,14.51,14.52,14.5,14.51,97200.0,10.9925,11.0001,10.9849,10.9925,97200.0
2012-05-29 13:25:00,14.51,14.51,14.48,14.48,95800.0,10.9925,10.9925,10.9697,10.9697,95800.0
2012-05-29 13:30:00,14.48,14.5,14.47,14.5,122200.0,10.9697,10.9849,10.9622,10.9849,122200.0
2012-05-29 13:35:00,14.5,14.51,14.49,14.49,82800.0,10.9849,10.9925,10.9773,10.9773,82800.0
2012-05-29 13:40:00,14.49,14.52,14.49,14.51,74000.0,10.9773,11.0001,10.9773,10.9925,74000.0
2012-05-29 13:45:00,14.52,14.54,14.52,14.52,125600.0,11.0001,11.0152,11.0001,11.0001,125600.0
2012-05-29 13:50:00,14.52,14.53,14.52,14.53,76400.0,11.0001,11.0076,11.0001,11.0076,76400.0
2012-05-29 13:55:00,14.53,14.54,14.53,14.53,84200.0,11.0076,11.0152,11.0076,11.0076,84200.0
2012-05-29 14:00:00,14.53,14.54,14.52,14.53,185800.0,11.0076,11.0152,11.0001,11.0076,185800.0
2012-05-29 14:05:00,14.53,14.54,14.53,14.54,126000.0,11.0076,11.0152,11.0076,11.0152,126000.0
2012-05-29 14:10:00,14.53,14.57,14.53,14.56,232000.0,11.0076,11.0379,11.0076,11.0304,232000.0
2012-05-29 14:15:00,14.56,14.58,14.56,14.58,248400.0,11.0304,11.0455,11.0304,11.0455,248400.0
2012-05-29 14:20:00,14.58,14.58,14.56,14.56,121800.0,11.0455,11.0455,11.0304,11.0304,121800.0
2012-05-29 14:25:00,14.56,14.58,14.56,14.58,240200.0,11.0304,11.0455,11.0304,11.0455,240200.0
2012-05-29 14:30:00,14.58,14.58,14.56,14.58,73200.0,11.0455,11.0455,11.0304,11.0455,73200.0
2012-05-29 14:35:00,14.58,14.58,14.55,14.55,123200.0,11.0455,11.0455,11.0228,11.0228,123200.0
2012-05-29 14:40:00,14.55,14.56,14.55,14.56,119800.0,11.0228,11.0304,11.0228,11.0304,119800.0
2012-05-29 14:45:00,14.56,14.56,14.55,14.55,96600.0,11.0304,11.0304,11.0228,11.0228,96600.0
2012-05-29 14:50:00,14.55,14.58,14.55,14.56,174800.0,11.0228,11.0455,11.0228,11.0304,174800.0
2012-05-29 14:55:00,14.57,14.59,14.56,14.58,72400.0,11.0379,11.0531,11.0304,11.0455,72400.0
2012-05-29 15:00:00,14.58,14.59,14.56,14.56,195000.0,11.0455,11.0531,11.0304,11.0304,195000.0
2012-05-29 15:05:00,14.56,14.56,14.55,14.56,135800.0,11.0304,11.0304,11.0228,11.0304,135800.0
2012-05-29 15:10:00,14.56,14.59,14.56,14.59,241200.0,11.0304,11.0531,11.0304,11.0531,241200.0
2012-05-29 15:15:00,14.58,14.59,14.58,14.58,155800.0,11.0455,11.0531,11.0455,11.0455,155800.0
2012-05-29 15:20:00,14.59,14.59,14.57,14.57,126400.0,11.0531,11.0531,11.0379,11.0379,126400.0
2012-05-29 15:25:00,14.57,14.59,14.57,14.59,89600.0,11.0379,11.0531,11.0379,11.0531,89600.0
2012-05-29 15:30:00,14.59,14.59,14.56,14.56,250200.0,11.0531,11.0531,11.0304,11.0304,250200.0
2012-05-29 15:35:00,14.56,14.6,14.56,14.6,203200.0,11.0304,11.0607,11.0304,11.0607,203200.0
2012-05-29 15:40:00,14.6,14.64,14.59,14.63,350000.0,11.0607,11.091,11.0531,11.0834,350000.0
2012-05-29 15:45:00,14.63,14.63,14.62,14.63,352200.0,11.0834,11.0834,11.0758,11.0834,352200.0
2012-05-29 15:50:00,14.62,14.64,14.61,14.63,959200.0,11.0758,11.091,11.0682,11.0834,959200.0
2012-05-29 15:55:00,14.63,14.63,14.6,14.61,1334400.0,11.0834,11.0834,11.0607,11.0682,1334400.0
2012-05-30 09:30:00,14.52,14.54,14.48,14.51,393400.0,11.0001,11.0152,10.9697,10.9925,393400.0
2012-05-30 09:35:00,14.51,14.53,14.48,14.49,590800.0,10.9925,11.0076,10.9697,10.9773,590800.0
2012-05-30 09:40:00,14.48,14.53,14.46,14.49,430200.0,10.9697,11.0076,10.9546,10.9773,430200.0
2012-05-30 09:45:00,14.49,14.55,14.49,14.54,297400.0,10.9773,11.0228,10.9773,11.0152,297400.0
2012-05-30 09:50:00,14.54,14.56,14.52,14.56,414000.0,11.0152,11.0304,11.0001,11.0304,414000.0
2012-05-30 09:55:00,14.56,14.58,14.55,14.56,232400.0,11.0304,11.0455,11.0228,11.0304,232400.0
2012-05-30 10:00:00,14.56,14.57,14.51,14.53,559600.0,11.0304,11.0379,10.9925,11.0076,559600.0
2012-05-30 10:05:00,14.53,14.54,14.51,14.53,312600.0,11.0076,11.0152,10.9925,11.0076,312600.0
2012-05-30 10:10:00,14.53,14.53,14.47,14.51,543800.0,11.0076,11.0076,10.9622,10.9925,543800.0
2012-05-30 10:15:00,14.51,14.53,14.49,14.49,339200.0,10.9925,11.0076,10.9773,10.9773,339200.0
2012-05-30 10:20:00,14.48,14.53,14.47,14.53,219000.0,10.9697,11.0076,10.9622,11.0076,219000.0
2012-05-30 10:25:00,14.52,14.53,14.5,14.5,379600.0,11.0001,11.0076,10.9849,10.9849,379600.0
2012-05-30 10:30:00,14.49,14.52,14.49,14.52,235600.0,10.9773,11.0001,10.9773,11.0001,235600.0
2012-05-30 10:35:00,14.51,14.52,14.47,14.49,341000.0,10.9925,11.0001,10.9622,10.9773,341000.0
2012-05-30 10:40:00,14.49,14.49,14.47,14.49,197000.0,10.9773,10.9773,10.9622,10.9773,197000.0
2012-05-30 10:45:00,14.49,14.51,14.47,14.49,154600.0,10.9773,10.9925,10.9622,10.9773,154600.0
2012-05-30 10:50:00,14.49,14.53,14.49,14.51,189600.0,10.9773,11.0076,10.9773,10.9925,189600.0
2012-05-30 10:55:00,14.51,14.51,14.48,14.5,366800.0,10.9925,10.9925,10.9697,10.9849,366800.0
2012-05-30 11:00:00,14.49,14.51,14.49,14.5,168400.0,10.9773,10.9925,10.9773,10.9849,168400.0
2012-05-30 11:05:00,14.5,14.54,14.49,14.54,204800.0,10.9849,11.0152,10.9773,11.0152,204800.0
2012-05-30 11:10:00,14.54,14.54,14.52,14.53,254000.0,11.0152,11.0152,11.0001,11.0076,254000.0
2012-05-30 11:15:00,14.53,14.53,14.49,14.49,118800.0,11.0076,11.0076,10.9773,10.9773,118800.0
2012-05-30 11:20:00,14.5,14.51,14.48,14.5,147000.0,10.9849,10.9925,10.9697,10.9849,147000.0
2012-05-30 11:25:00,14.5,14.52,14.49,14.52,195400.0,10.9849,11.0001,10.9773,11.0001,195400.0
2012-05-30 11:30:00,14.52,14.53,14.51,14.52,236600.0,11.0001,11.0076,10.9925,11.0001,236600.0
2012-05-30 11:35:00,14.52,14.57,14.52,14.56,260400.0,11.0001,11.0379,11.0001,11.0304,260400.0
2012-05-30 11:40:00,14.56,14.56,14.53,14.56,212600.0,11.0304,11.0304,11.0076,11.0304,212600.0
2012-05-30 11:45:00,14.56,14.56,14.53,14.54,254400.0,11.0304,11.0304,11.0076,11.0152,254400.0
2012-05-30 11:50:00,14.53,14.55,14.53,14.54,97600.0,11.0076,11.0228,11.0076,11.0152,97600.0
2012-05-30 11:55:00,14.54,14.56,14.53,14.56,405400.0,11.0152,11.0304,11.0076,11.0304,405400.0
2012-05-30 12:00:00,14.56,14.57,14.5,14.51,305400.0,11.0304,11.0379,10.9849,10.9925,305400.0
2012-05-30 12:05:00,14.51,14.54,14.51,14.53,97400.0,10.9925,11.0152,10.9925,11.0076,97400.0
2012-05-30 12:10:00,14.53,14.54,14.52,14.53,232000.0,11.0076,11.0152,11.0001,11.0076,232000.0
2012-05-30 12:15:00,14.53,14.53,14.51,14.52,185800.0,11.0076,11.0076,10.9925,11.0001,185800.0
2012-05-30 12:20:00,14.52,14.53,14.51,14.52,197600.0,11.0001,11.0076,10.9925,11.0001,197600.0
2012-05-30 12:25:00,14.52,14.53,14.49,14.51,144400.0,11.0001,11.0076,10.9773,10.9925,144400.0
2012-05-30 12:30:00,14.51,14.52,14.5,14.51,80800.0,10.9925,11.0001,10.9849,10.9925,80800.0
2012-05-30 12:35:00,14.51,14.52,14.49,14.51,125800.0,10.9925,11.0001,10.9773,10.9925,125800.0
2012-05-30 12:40:00,14.51,14.53,14.5,14.52,104800.0,10.9925,11.0076,10.9849,11.0001,104800.0
2012-05-30 12:45:00,14.53,14.54,14.53,14.54,82400.0,11.0076,11.0152,11.0076,11.0152,82400.0
2012-05-30 12:50:00,14.53,14.54,14.53,14.53,47000.0,11.0076,11.0152,11.0076,11.0076,47000.0
2012-05-30 12:55:00,14.53,14.54,14.52,14.53,144000.0,11.0076,11.0152,11.0001,11.0076,144000.0
2012-05-30 13:00:00,14.53,14.54,14.5,14.5,125000.0,11.0076,11.0152,10.9849,10.9849,125000.0
2012-05-30 13:05:00,14.49,14.52,14.48,14.48,99600.0,10.9773,11.0001,10.9697,10.9697,99600.0
2012-05-30 13:10:00,14.48,14.49,14.47,14.47,155600.0,10.9697,10.9773,10.9622,10.9622,155600.0
2012-05-30 13:15:00,14.47,14.5,14.47,14.5,89200.0,10.9622,10.9849,10.9622,10.9849,89200.0
2012-05-30 13:20:00,14.5,14.52,14.49,14.52,81000.0,10.9849,11.0001,10.9773,11.0001,81000.0
2012-05-30 13:25:00,14.52,14.53,14.52,14.52,52000.0,11.0001,11.0076,11.0001,11.0001,52000.0
2012-05-30 13:30:00,14.52,14.57,14.52,14.56,210200.0,11.0001,11.0379,11.0001,11.0304,210200.0
2012-05-30 13:35:00,14.56,14.56,14.54,14.56,124800.0,11.0304,11.0304,11.0152,11.0304,124800.0
2012-05-30 13:40:00,14.56,14.56,14.54,14.56,109400.0,11.0304,11.0304,11.0152,11.0304,109400.0
2012-05-30 13:45:00,14.56,14.58,14.56,14.56,83000.0,11.0304,11.0455,11.0304,11.0304,83000.0
2012-05-30 13:50:00,14.56,14.57,14.55,14.57,104200.0,11.0304,11.0379,11.0228,11.0379,104200.0
2012-05-30 13:55:00,14.56,14.58,14.56,14.56,171600.0,11.0304,11.0455,11.0304,11.0304,171600.0
2012-05-30 14:00:00,14.56,14.59,14.56,14.56,95200.0,11.0304,11.0531,11.0304,11.0304,95200.0
2012-05-30 14:05:00,14.57,14.58,14.56,14.56,87000.0,11.0379,11.0455,11.0304,11.0304,87000.0
2012-05-30 14:10:00,14.56,14.56,14.54,14.55,119800.0,11.0304,11.0304,11.0152,11.0228,119800.0
2012-05-30 14:15:00,14.55,14.56,14.55,14.56,73200.0,11.0228,11.0304,11.0228,11.0304,73200.0
2012-05-30 14:20:00,14.56,14.58,14.54,14.54,113200.0,11.0304,11.0455,11.0152,11.0152,113200.0
2012-05-30 14:25:00,14.54,14.54,14.52,14.53,182600.0,11.0152,11.0152,11.0001,11.0076,182600.0
2012-05-30 14:30:00,14.54,14.55,14.53,14.55,268600.0,11.0152,11.0228,11.0076,11.0228,268600.0
2012-05-30 14:35:00,14.55,14.56,14.54,14.55,144000.0,11.0228,11.0304,11.0152,11.0228,144000.0
2012-05-30 14:40:00,14.55,14.56,14.54,14.56,121800.0,11.0228,11.0304,11.0152,11.0304,121800.0
2012-05-30 14:45:00,14.56,14.56,14.54,14.54,224000.0,11.0304,11.0304,11.0152,11.0152,224000.0
2012-05-30 14:50:00,14.54,14.54,14.52,14.53,220600.0,11.0152,11.0152,11.0001,11.0076,220600.0
2012-05-30 14:55:00,14.53,14.53,14.51,14.52,139200.0,11.0076,11.0076,10.9925,11.0001,139200.0
2012-05-30 15:00:00,14.51,14.54,14.49,14.5,294600.0,10.9925,11.0152,10.9773,10.9849,294600.0
2012-05-30 15:05:00,14.5,14.51,14.49,14.49,185000.0,10.9849,10.9925,10.9773,10.9773,185000.0
2012-05-30 15:10:00,14.5,14.5,14.45,14.47,189400.0,10.9849,10.9849,10.947,10.9622,189400.0
2012-05-30 15:15:00,14.47,14.48,14.45,14.48,226800.0,10.9622,10.9697,10.947,10.9697,226800.0
2012-05-30 15:20:00,14.48,14.49,14.46,14.49,195400.0,10.9697,10.9773,10.9546,10.9773,195400.0
2012-05-30 15:25:00,14.49,14.52,14.49,14.51,251200.0,10.9773,11.0001,10.9773,10.9925,251200.0
2012-05-30 15:30:00,14.51,14.52,14.49,14.51,250000.0,10.9925,11.0001,10.9773,10.9925,250000.0
2012-05-30 15:35:00,14.51,14.51,14.49,14.51,174200.0,10.9925,10.9925,10.9773,10.9925,174200.0
2012-05-30 15:40:00,14.51,14.52,14.48,14.48,254600.0,10.9925,11.0001,10.9697,10.9697,254600.0
2012-05-30 15:45:00,14.48,14.51,14.48,14.49,261400.0,10.9697,10.9925,10.9697,10.9773,261400.0
2012-05-30 15:50:00,14.49,14.53,14.49,14.5,715000.0,10.9773,11.0076,10.9773,10.9849,715000.0
2012-05-30 15:55:00,14.5,14.51,14.47,14.47,1485800.0,10.9849,10.9925,10.9622,10.9622,1485800.0
2012-05-31 09:30:00,14.46,14.5,14.43,14.49,333600.0,10.9546,10.9849,10.9319,10.9773,333600.0
2012-05-31 09:35:00,14.49,14.49,14.46,14.47,224600.0,10.9773,10.9773,10.9546,10.9622,224600.0
2012-05-31 09:40:00,14.47,14.47,14.42,14.43,301800.0,10.9622,10.9622,10.9243,10.9319,301800.0
2012-05-31 09:45:00,14.43,14.46,14.42,14.43,229000.0,10.9319,10.9546,10.9243,10.9319,229000.0
2012-05-31 09:50:00,14.43,14.44,14.38,14.4,145400.0,10.9319,10.9394,10.894,10.9091,145400.0
2012-05-31 09:55:00,14.39,14.41,14.38,14.4,173000.0,10.9016,10.9167,10.894,10.9091,173000.0
2012-05-31 10:00:00,14.4,14.43,14.39,14.39,196000.0,10.9091,10.9319,10.9016,10.9016,196000.0
2012-05-31 10:05:00,14.39,14.42,14.38,14.41,265000.0,10.9016,10.9243,10.894,10.9167,265000.0
2012-05-31 10:10:00,14.41,14.41,14.38,14.4,192000.0,10.9167,10.9167,10.894,10.9091,192000.0
2012-05-31 10:15:00,14.4,14.41,14.38,14.41,138600.0,10.9091,10.9167,10.894,10.9167,138600.0
2012-05-31 10:20:00,14.4,14.4,14.38,14.38,277000.0,10.9091,10.9091,10.894,10.894,277000.0
2012-05-31 10:25:00,14.38,14.42,14.37,14.42,175800.0,10.894,10.9243,10.8864,10.9243,175800.0
2012-05-31 10:30:00,14.41,14.41,14.38,14.41,165800.0,10.9167,10.9167,10.894,10.9167,165800.0
2012-05-31 10:35:00,14.4,14.43,14.4,14.42,274400.0,10.9091,10.9319,10.9091,10.9243,274400.0
2012-05-31 10:40:00,14.42,14.43,14.39,14.4,234800.0,10.9243,10.9319,10.9016,10.9091,234800.0
2012-05-31 10:45:00,14.4,14.4,14.38,14.38,154000.0,10.9091,10.9091,10.894,10.894,154000.0
2012-05-31 10:50:00,14.39,14.39,14.37,14.38,315200.0,10.9016,10.9016,10.8864,10.894,315200.0
2012-05-31 10:55:00,14.38,14.42,14.38,14.42,852200.0,10.894,10.9243,10.894,10.9243,852200.0
2012-05-31 11:00:00,14.41,14.42,14.39,14.4,575000.0,10.9167,10.9243,10.9016,10.9091,575000.0
2012-05-31 11:05:00,14.39,14.41,14.38,14.4,160800.0,10.9016,10.9167,10.894,10.9091,160800.0
2012-05-31 11:10:00,14.4,14.41,14.38,14.38,148000.0,10.9091,10.9167,10.894,10.894,148000.0
2012-05-31 11:15:00,14.38,14.4,14.36,14.38,292600.0,10.894,10.9091,10.8788,10.894,292600.0
2012-05-31 11:20:00,14.38,14.39,14.37,14.39,218000.0,10.894,10.9016,10.8864,10.9016,218000.0
2012-05-31 11:25:00,14.38,14.4,14.38,14.39,109200.0,10.894,10.9091,10.894,10.9016,109200.0
2012-05-31 11:30:00,14.38,14.44,14.38,14.44,241200.0,10.894,10.9394,10.894,10.9394,241200.0
2012-05-31 11:35:00,14.44,14.45,14.42,14.44,124600.0,10.9394,10.947,10.9243,10.9394,124600.0
2012-05-31 11:40:00,14.45,14.45,14.43,14.43,101000.0,10.947,10.947,10.9319,10.9319,101000.0
2012-05-31 11:45:00,14.43,14.44,14.41,14.41,88200.0,10.9319,10.9394,10.9167,10.9167,88200.0
2012-05-31 11:50:00,14.41,14.43,14.4,14.41,110400.0,10.9167,10.9319,10.9091,10.9167,110400.0
2012-05-31 11:55:00,14.41,14.43,14.41,14.42,96000.0,10.9167,10.9319,10.9167,10.9243,96000.0
2012-05-31 12:00:00,14.42,14.43,14.4,14.42,239000.0,10.9243,10.9319,10.9091,10.9243,239000.0
2012-05-31 12:05:00,14.42,14.45,14.42,14.45,108000.0,10.9243,10.947,10.9243,10.947,108000.0
2012-05-31 12:10:00,14.45,14.47,14.44,14.46,214400.0,10.947,10.9622,10.9394,10.9546,214400.0
2012-05-31 12:15:00,14.46,14.46,14.44,14.46,77600.0,10.9546,10.9546,10.9394,10.9546,77600.0
2012-05-31 12:20:00,14.46,14.49,14.46,14.49,156200.0,10.9546,10.9773,10.9546,10.9773,156200.0
2012-05-31 12:25:00,14.49,14.52,14.49,14.49,190400.0,10.9773,11.0001,10.9773,10.9773,190400.0
2012-05-31 12:30:00,14.49,14.49,14.47,14.47,241600.0,10.9773,10.9773,10.9622,10.9622,241600.0
2012-05-31 12:35:00,14.48,14.48,14.46,14.46,228200.0,10.9697,10.9697,10.9546,10.9546,228200.0
2012-05-31 12:40:00,14.46,14.47,14.45,14.47,102000.0,10.9546,10.9622,10.947,10.9622,102000.0
2012-05-31 12:45:00,14.47,14.48,14.46,14.48,173400.0,10.9622,10.9697,10.9546,10.9697,173400.0
2012-05-31 12:50:00,14.48,14.49,14.47,14.48,78400.0,10.9697,10.9773,10.9622,10.9697,78400.0
2012-05-31 12:55:00,14.48,14.49,14.47,14.47,107000.0,10.9697,10.9773,10.9622,10.9622,107000.0
2012-05-31 13:00:00,14.47,14.51,14.47,14.51,95200.0,10.9622,10.9925,10.9622,10.9925,95200.0
2012-05-31 13:05:00,14.51,14.54,14.49,14.52,281800.0,10.9925,11.0152,10.9773,11.0001,281800.0
2012-05-31 13:10:00,14.52,14.55,14.52,14.54,171600.0,11.0001,11.0228,11.0001,11.0152,171600.0
2012-05-31 13:15:00,14.55,14.56,14.53,14.54,161400.0,11.0228,11.0304,11.0076,11.0152,161400.0
2012-05-31 13:20:00,14.54,14.54,14.51,14.51,117200.0,11.0152,11.0152,10.9925,10.9925,117200.0
2012-05-31 13:25:00,14.51,14.51,14.49,14.49,63000.0,10.9925,10.9925,10.9773,10.9773,63000.0
2012-05-31 13:30:00,14.49,14.51,14.49,14.5,56400.0,10.9773,10.9925,10.9773,10.9849,56400.0
2012-05-31 13:35:00,14.49,14.5,14.47,14.49,257600.0,10.9773,10.9849,10.9622,10.9773,257600.0
2012-05-31 13:40:00,14.48,14.49,14.47,14.49,279800.0,10.9697,10.9773,10.9622,10.9773,279800.0
2012-05-31 13:45:00,14.49,14.49,14.47,14.49,267000.0,10.9773,10.9773,10.9622,10.9773,267000.0
2012-05-31 13:50:00,14.48,14.49,14.47,14.48,321000.0,10.9697,10.9773,10.9622,10.9697,321000.0
2012-05-31 13:55:00,14.49,14.49,14.47,14.49,70200.0,10.9773,10.9773,10.9622,10.9773,70200.0
2012-05-31 14:00:00,14.49,14.49,14.47,14.49,74600.0,10.9773,10.9773,10.9622,10.9773,74600.0
2012-05-31 14:05:00,14.49,14.52,14.49,14.51,97800.0,10.9773,11.0001,10.9773,10.9925,97800.0
2012-05-31 14:10:00,14.52,14.54,14.51,14.52,122800.0,11.0001,11.0152,10.9925,11.0001,122800.0
2012-05-31 14:15:00,14.52,14.52,14.51,14.52,98600.0,11.0001,11.0001,10.9925,11.0001,98600.0
2012-05-31 14:20:00,14.52,14.52,14.49,14.49,249800.0,11.0001,11.0001,10.9773,10.9773,249800.0
2012-05-31 14:25:00,14.49,14.55,14.49,14.53,362400.0,10.9773,11.0228,10.9773,11.0076,362400.0
2012-05-31 14:30:00,14.53,14.54,14.51,14.53,564200.0,11.0076,11.0152,10.9925,11.0076,564200.0
2012-05-31 14:35:00,14.53,14.54,14.51,14.52,156800.0,11.0076,11.0152,10.9925,11.0001,156800.0
2012-05-31 14:40:00,14.52,14.54,14.51,14.53,119200.0,11.0001,11.0152,10.9925,11.0076,119200.0
2012-05-31 14:45:00,14.53,14.53,14.51,14.51,124200.0,11.0076,11.0076,10.9925,10.9925,124200.0
2012-05-31 14:50:00,14.52,14.52,14.49,14.51,77400.0,11.0001,11.0001,10.9773,10.9925,77400.0
2012-05-31 14:55:00,14.51,14.54,14.5,14.53,165400.0,10.9925,11.0152,10.9849,11.0076,165400.0
2012-05-31 15:00:00,14.53,14.53,14.48,14.48,118600.0,11.0076,11.0076,10.9697,10.9697,118600.0
2012-05-31 15:05:00,14.48,14.53,14.48,14.51,201200.0,10.9697,11.0076,10.9697,10.9925,201200.0
2012-05-31 15:10:00,14.51,14.54,14.51,14.54,217000.0,10.9925,11.0152,10.9925,11.0152,217000.0
2012-05-31 15:15:00,14.53,14.55,14.53,14.53,93000.0,11.0076,11.0228,11.0076,11.0076,93000.0
2012-05-31 15:20:00,14.53,14.53,14.52,14.53,86400.0,11.0076,11.0076,11.0001,11.0076,86400.0
2012-05-31 15:25:00,14.53,14.56,14.52,14.55,518800.0,11.0076,11.0304,11.0001,11.0228,518800.0
2012-05-31 15:30:00,14.55,14.56,14.53,14.55,413200.0,11.0228,11.0304,11.0076,11.0228,413200.0
2012-05-31 15:35:00,14.56,14.59,14.55,14.58,473800.0,11.0304,11.0531,11.0228,11.0455,473800.0
2012-05-31 15:40:00,14.58,14.58,14.54,14.54,245800.0,11.0455,11.0455,11.0152,11.0152,245800.0
2012-05-31 15:45:00,14.54,14.54,14.5,14.51,509000.0,11.0152,11.0152,10.9849,10.9925,509000.0
2012-05-31 15:50:00,14.51,14.51,14.47,14.47,1669800.0,10.9925,10.9925,10.9622,10.9622,1669800.0
2012-05-31 15:55:00,14.47,14.5,14.46,14.46,2949800.0,10.9622,10.9849,10.9546,10.9546,2949800.0
2012-06-01 09:30:00,14.31,14.34,14.26,14.33,801600.0,10.841,10.8637,10.8031,10.8561,801600.0
2012-06-01 09:35:00,14.31,14.33,14.28,14.29,523600.0,10.841,10.8561,10.8182,10.8258,523600.0
2012-06-01 09:40:00,14.29,14.29,14.26,14.26,595000.0,10.8258,10.8258,10.8031,10.8031,595000.0
2012-06-01 09:45:00,14.26,14.27,14.22,14.22,330600.0,10.8031,10.8107,10.7728,10.7728,330600.0
2012-06-01 09:50:00,14.22,14.25,14.22,14.23,437800.0,10.7728,10.7955,10.7728,10.7804,437800.0
2012-06-01 09:55:00,14.23,14.23,14.18,14.22,484000.0,10.7804,10.7804,10.7425,10.7728,484000.0
2012-06-01 10:00:00,14.22,14.27,14.21,14.26,359800.0,10.7728,10.8107,10.7652,10.8031,359800.0
2012-06-01 10:05:00,14.26,14.26,14.21,14.24,399000.0,10.8031,10.8031,10.7652,10.7879,399000.0
2012-06-01 10:10:00,14.24,14.26,14.21,14.22,251800.0,10.7879,10.8031,10.7652,10.7728,251800.0
2012-06-01 10:15:00,14.22,14.22,14.19,14.21,294200.0,10.7728,10.7728,10.7501,10.7652,294200.0
2012-06-01 10:20:00,14.2,14.21,14.17,14.2,282600.0,10.7576,10.7652,10.7349,10.7576,282600.0
2012-06-01 10:25:00,14.2,14.21,14.19,14.21,254200.0,10.7576,10.7652,10.7501,10.7652,254200.0
2012-06-01 10:30:00,14.21,14.22,14.19,14.22,289600.0,10.7652,10.7728,10.7501,10.7728,289600.0
2012-06-01 10:35:00,14.22,14.22,14.21,14.22,192200.0,10.7728,10.7728,10.7652,10.7728,192200.0
2012-06-01 10:40:00,14.22,14.24,14.22,14.24,164800.0,10.7728,10.7879,10.7728,10.7879,164800.0
2012-06-01 10:45:00,14.24,14.29,14.24,14.29,265400.0,10.7879,10.8258,10.7879,10.8258,265400.0
2012-06-01 10:50:00,14.29,14.3,14.28,14.29,336600.0,10.8258,10.8334,10.8182,10.8258,336600.0
2012-06-01 10:55:00,14.29,14.3,14.26,14.27,312400.0,10.8258,10.8334,10.8031,10.8107,312400.0
2012-06-01 11:00:00,14.27,14.27,14.24,14.24,253000.0,10.8107,10.8107,10.7879,10.7879,253000.0
2012-06-01 11:05:00,14.24,14.26,14.23,14.25,410200.0,10.7879,10.8031,10.7804,10.7955,410200.0
2012-06-01 11:10:00,14.25,14.28,14.24,14.28,306400.0,10.7955,10.8182,10.7879,10.8182,306400.0
2012-06-01 11:15:00,14.28,14.3,14.27,14.3,468000.0,10.8182,10.8334,10.8107,10.8334,468000.0
2012-06-01 11:20:00,14.29,14.31,14.28,14.3,637800.0,10.8258,10.841,10.8182,10.8334,637800.0
2012-06-01 11:25:00,14.3,14.33,14.29,14.33,459400.0,10.8334,10.8561,10.8258,10.8561,459400.0
2012-06-01 11:30:00,14.33,14.33,14.29,14.32,790800.0,10.8561,10.8561,10.8258,10.8485,790800.0
2012-06-01 11:35:00,14.32,14.37,14.32,14.36,404200.0,10.8485,10.8864,10.8485,10.8788,404200.0
2012-06-01 11:40:00,14.35,14.35,14.33,14.35,383600.0,10.8713,10.8713,10.8561,10.8713,383600.0
2012-06-01 11:45:00,14.35,14.37,14.34,14.34,257400.0,10.8713,10.8864,10.8637,10.8637,257400.0
2012-06-01 11:50:00,14.34,14.39,14.34,14.39,871600.0,10.8637,10.9016,10.8637,10.9016,871600.0
2012-06-01 11:55:00,14.38,14.39,14.38,14.39,205000.0,10.894,10.9016,10.894,10.9016,205000.0
2012-06-01 12:00:00,14.39,14.39,14.35,14.36,524800.0,10.9016,10.9016,10.8713,10.8788,524800.0
2012-06-01 12:05:00,14.36,14.38,14.35,14.38,185200.0,10.8788,10.894,10.8713,10.894,185200.0
2012-06-01 12:10:00,14.38,14.4,14.37,14.4,311400.0,10.894,10.9091,10.8864,10.9091,311400.0
2012-06-01 12:15:00,14.4,14.42,14.4,14.41,247600.0,10.9091,10.9243,10.9091,10.9167,247600.0
2012-06-01 12:20:00,14.41,14.42,14.38,14.38,396800.0,10.9167,10.9243,10.894,10.894,396800.0
2012-06-01 12:25:00,14.38,14.38,14.36,14.36,147800.0,10.894,10.894,10.8788,10.8788,147800.0
2012-06-01 12:30:00,14.36,14.36,14.34,14.35,276800.0,10.8788,10.8788,10.8637,10.8713,276800.0
2012-06-01 12:35:00,14.35,14.36,14.33,14.34,285400.0,10.8713,10.8788,10.8561,10.8637,285400.0
2012-06-01 12:40:00,14.34,14.35,14.33,14.34,783000.0,10.8637,10.8713,10.8561,10.8637,783000.0
2012-06-01 12:45:00,14.34,14.35,14.33,14.35,250000.0,10.8637,10.8713,10.8561,10.8713,250000.0
2012-06-01 12:50:00,14.34,14.37,14.34,14.37,248400.0,10.8637,10.8864,10.8637,10.8864,248400.0
2012-06-01 12:55:00,14.37,14.37,14.34,14.34,315400.0,10.8864,10.8864,10.8637,10.8637,315400.0
2012-06-01 13:00:00,14.34,14.34,14.31,14.34,421000.0,10.8637,10.8637,10.841,10.8637,421000.0
2012-06-01 13:05:00,14.34,14.35,14.34,14.35,229400.0,10.8637,10.8713,10.8637,10.8713,229400.0
2012-06-01 13:10:00,14.35,14.35,14.34,14.34,260200.0,10.8713,10.8713,10.8637,10.8637,260200.0
2012-06-01 13:15:00,14.34,14.35,14.34,14.35,307200.0,10.8637,10.8713,10.8637,10.8713,307200.0
2012-06-01 13:20:00,14.34,14.35,14.33,14.33,363400.0,10.8637,10.8713,10.8561,10.8561,363400.0
2012-06-01 13:25:00,14.33,14.34,14.31,14.31,320800.0,10.8561,10.8637,10.841,10.841,320800.0
2012-06-01 13:30:00,14.31,14.32,14.3,14.3,348600.0,10.841,10.8485,10.8334,10.8334,348600.0
2012-06-01 13:35:00,14.31,14.31,14.3,14.3,212800.0,10.841,10.841,10.8334,10.8334,212800.0
2012-06-01 13:40:00,14.31,14.33,14.3,14.33,231800.0,10.841,10.8561,10.8334,10.8561,231800.0
2012-06-01 13:45:00,14.32,14.33,14.31,14.31,320200.0,10.8485,10.8561,10.841,10.841,320200.0
2012-06-01 13:50:00,14.31,14.32,14.3,14.31,176200.0,10.841,10.8485,10.8334,10.841,176200.0
2012-06-01 13:55:00,14.31,14.31,14.3,14.31,182800.0,10.841,10.841,10.8334,10.841,182800.0
2012-06-01 14:00:00,14.31,14.32,14.3,14.31,350600.0,10.841,10.8485,10.8334,10.841,350600.0
2012-06-01 14:05:00,14.3,14.31,14.3,14.3,430600.0,10.8334,10.841,10.8334,10.8334,430600.0
2012-06-01 14:10:00,14.3,14.31,14.29,14.29,366400.0,10.8334,10.841,10.8258,10.8258,366400.0
2012-06-01 14:15:00,14.29,14.31,14.29,14.31,191000.0,10.8258,10.841,10.8258,10.841,191000.0
2012-06-01 14:20:00,14.3,14.33,14.3,14.32,270800.0,10.8334,10.8561,10.8334,10.8485,270800.0
2012-06-01 14:25:00,14.32,14.33,14.31,14.31,203600.0,10.8485,10.8561,10.841,10.841,203600.0
2012-06-01 14:30:00,14.31,14.34,14.3,14.34,406800.0,10.841,10.8637,10.8334,10.8637,406800.0
2012-06-01 14:35:00,14.34,14.34,14.31,14.34,265200.0,10.8637,10.8637,10.841,10.8637,265200.0
2012-06-01 14:40:00,14.33,14.33,14.29,14.3,378000.0,10.8561,10.8561,10.8258,10.8334,378000.0
2012-06-01 14:45:00,14.3,14.31,14.29,14.29,335600.0,10.8334,10.841,10.8258,10.8258,335600.0
2012-06-01 14:50:00,14.29,14.31,14.28,14.29,521400.0,10.8258,10.841,10.8182,10.8258,521400.0
2012-06-01 14:55:00,14.29,14.3,14.27,14.28,613400.0,10.8258,10.8334,10.8107,10.8182,613400.0
2012-06-01 15:00:00,14.28,14.29,14.27,14.28,238800.0,10.8182,10.8258,10.8107,10.8182,238800.0
2012-06-01 15:05:00,14.28,14.31,14.28,14.3,611400.0,10.8182,10.841,10.8182,10.8334,611400.0
2012-06-01 15:10:00,14.3,14.31,14.27,14.28,553600.0,10.8334,10.841,10.8107,10.8182,553600.0
2012-06-01 15:15:00,14.28,14.3,14.25,14.25,1065800.0,10.8182,10.8334,10.7955,10.7955,1065800.0
2012-06-01 15:20:00,14.26,14.27,14.25,14.26,588600.0,10.8031,10.8107,10.7955,10.8031,588600.0
2012-06-01 15:25:00,14.26,14.28,14.26,14.27,796800.0,10.8031,10.8182,10.8031,10.8107,796800.0
2012-06-01 15:30:00,14.27,14.3,14.24,14.28,997400.0,10.8107,10.8334,10.7879,10.8182,997400.0
2012-06-01 15:35:00,14.28,14.29,14.25,14.25,940000.0,10.8182,10.8258,10.7955,10.7955,940000.0
2012-06-01 15:40:00,14.24,14.27,14.23,14.27,853800.0,10.7879,10.8107,10.7804,10.8107,853800.0
2012-06-01 15:45:00,14.27,14.3,14.26,14.29,954600.0,10.8107,10.8334,10.8031,10.8258,954600.0
2012-06-01 15:50:00,14.29,14.31,14.28,14.28,1214200.0,10.8258,10.841,10.8182,10.8182,1214200.0
2012-06-01 15:55:00,14.28,14.34,14.28,14.31,3742200.0,10.8182,10.8637,10.8182,10.841,3742200.0
2012-06-04 09:30:00,14.35,14.46,14.32,14.44,812600.0,10.8713,10.9546,10.8485,10.9394,812600.0
2012-06-04 09:35:00,14.44,14.46,14.43,14.46,963200.0,10.9394,10.9546,10.9319,10.9546,963200.0
2012-06-04 09:40:00,14.46,14.47,14.45,14.46,336800.0,10.9546,10.9622,10.947,10.9546,336800.0
2012-06-04 09:45:00,14.46,14.46,14.4,14.42,1045000.0,10.9546,10.9546,10.9091,10.9243,1045000.0
2012-06-04 09:50:00,14.42,14.44,14.4,14.43,1007200.0,10.9243,10.9394,10.9091,10.9319,1007200.0
2012-06-04 09:55:00,14.42,14.44,14.4,14.42,402400.0,10.9243,10.9394,10.9091,10.9243,402400.0
2012-06-04 10:00:00,14.42,14.42,14.4,14.4,734800.0,10.9243,10.9243,10.9091,10.9091,734800.0
2012-06-04 10:05:00,14.4,14.43,14.4,14.43,645400.0,10.9091,10.9319,10.9091,10.9319,645400.0
2012-06-04 10:10:00,14.43,14.47,14.42,14.46,734200.0,10.9319,10.9622,10.9243,10.9546,734200.0
2012-06-04 10:15:00,14.46,14.48,14.46,14.47,1380600.0,10.9546,10.9697,10.9546,10.9622,1380600.0
2012-06-04 10:20:00,14.47,14.48,14.47,14.47,742800.0,10.9622,10.9697,10.9622,10.9622,742800.0
2012-06-04 10:25:00,14.48,14.49,14.45,14.46,1111800.0,10.9697,10.9773,10.947,10.9546,1111800.0
2012-06-04 10:30:00,14.46,14.48,14.45,14.47,1022200.0,10.9546,10.9697,10.947,10.9622,1022200.0
2012-06-04 10:35:00,14.47,14.49,14.46,14.46,660600.0,10.9622,10.9773,10.9546,10.9546,660600.0
2012-06-04 10:40:00,14.46,14.49,14.46,14.46,414000.0,10.9546,10.9773,10.9546,10.9546,414000.0
2012-06-04 10:45:00,14.46,14.47,14.46,14.47,367200.0,10.9546,10.9622,10.9546,10.9622,367200.0
2012-06-04 10:50:00,14.47,14.49,14.46,14.47,354400.0,10.9622,10.9773,10.9546,10.9622,354400.0
2012-06-04 10:55:00,14.47,14.5,14.47,14.47,257000.0,10.9622,10.9849,10.9622,10.9622,257000.0
2012-06-04 11:00:00,14.47,14.47,14.46,14.47,347600.0,10.9622,10.9622,10.9546,10.9622,347600.0
2012-06-04 11:05:00,14.47,14.49,14.47,14.48,1055800.0,10.9622,10.9773,10.9622,10.9697,1055800.0
2012-06-04 11:10:00,14.48,14.49,14.46,14.47,726600.0,10.9697,10.9773,10.9546,10.9622,726600.0
2012-06-04 11:15:00,14.46,14.47,14.46,14.46,242600.0,10.9546,10.9622,10.9546,10.9546,242600.0
2012-06-04 11:20:00,14.46,14.48,14.46,14.47,244200.0,10.9546,10.9697,10.9546,10.9622,244200.0
2012-06-04 11:25:00,14.47,14.47,14.46,14.46,356400.0,10.9622,10.9622,10.9546,10.9546,356400.0
2012-06-04 11:30:00,14.46,14.46,14.44,14.45,712400.0,10.9546,10.9546,10.9394,10.947,712400.0
2012-06-04 11:35:00,14.45,14.47,14.45,14.47,365600.0,10.947,10.9622,10.947,10.9622,365600.0
2012-06-04 11:40:00,14.46,14.47,14.44,14.44,396800.0,10.9546,10.9622,10.9394,10.9394,396800.0
2012-06-04 11:45:00,14.45,14.46,14.42,14.43,720600.0,10.947,10.9546,10.9243,10.9319,720600.0
2012-06-04 11:50:00,14.43,14.43,14.41,14.42,206400.0,10.9319,10.9319,10.9167,10.9243,206400.0
2012-06-04 11:55:00,14.43,14.44,14.42,14.43,121800.0,10.9319,10.9394,10.9243,10.9319,121800.0
2012-06-04 12:00:00,14.43,14.45,14.43,14.43,272400.0,10.9319,10.947,10.9319,10.9319,272400.0
2012-06-04 12:05:00,14.43,14.44,14.42,14.42,209000.0,10.9319,10.9394,10.9243,10.9243,209000.0
2012-06-04 12:10:00,14.42,14.43,14.4,14.4,436000.0,10.9243,10.9319,10.9091,10.9091,436000.0
2012-06-04 12:15:00,14.4,14.43,14.4,14.43,350200.0,10.9091,10.9319,10.9091,10.9319,350200.0
2012-06-04 12:20:00,14.42,14.42,14.4,14.4,509200.0,10.9243,10.9243,10.9091,10.9091,509200.0
2012-06-04 12:25:00,14.4,14.41,14.38,14.38,130000.0,10.9091,10.9167,10.894,10.894,130000.0
2012-06-04 12:30:00,14.38,14.4,14.38,14.39,304800.0,10.894,10.9091,10.894,10.9016,304800.0
2012-06-04 12:35:00,14.39,14.4,14.38,14.38,753800.0,10.9016,10.9091,10.894,10.894,753800.0
2012-06-04 12:40:00,14.38,14.4,14.38,14.38,203800.0,10.894,10.9091,10.894,10.894,203800.0
2012-06-04 12:45:00,14.38,14.38,14.37,14.38,209400.0,10.894,10.894,10.8864,10.894,209400.0
2012-06-04 12:50:00,14.37,14.38,14.36,14.38,301800.0,10.8864,10.894,10.8788,10.894,301800.0
2012-06-04 12:55:00,14.38,14.39,14.37,14.38,212400.0,10.894,10.9016,10.8864,10.894,212400.0
2012-06-04 13:00:00,14.38,14.4,14.38,14.39,233200.0,10.894,10.9091,10.894,10.9016,233200.0
2012-06-04 13:05:00,14.39,14.39,14.35,14.36,187600.0,10.9016,10.9016,10.8713,10.8788,187600.0
2012-06-04 13:10:00,14.36,14.37,14.36,14.37,506200.0,10.8788,10.8864,10.8788,10.8864,506200.0
2012-06-04 13:15:00,14.37,14.38,14.34,14.34,415600.0,10.8864,10.894,10.8637,10.8637,415600.0
2012-06-04 13:20:00,14.34,14.36,14.33,14.35,187000.0,10.8637,10.8788,10.8561,10.8713,187000.0
2012-06-04 13:25:00,14.36,14.36,14.34,14.36,146000.0,10.8788,10.8788,10.8637,10.8788,146000.0
2012-06-04 13:30:00,14.36,14.37,14.35,14.37,104000.0,10.8788,10.8864,10.8713,10.8864,104000.0
2012-06-04 13:35:00,14.38,14.41,14.37,14.41,318600.0,10.894,10.9167,10.8864,10.9167,318600.0
2012-06-04 13:40:00,14.4,14.42,14.4,14.41,245200.0,10.9091,10.9243,10.9091,10.9167,245200.0
2012-06-04 13:45:00,14.41,14.42,14.38,14.38,394000.0,10.9167,10.9243,10.894,10.894,394000.0
2012-06-04 13:50:00,14.38,14.39,14.36,14.37,306200.0,10.894,10.9016,10.8788,10.8864,306200.0
2012-06-04 13:55:00,14.37,14.38,14.35,14.38,151600.0,10.8864,10.894,10.8713,10.894,151600.0
2012-06-04 14:00:00,14.38,14.4,14.37,14.4,336200.0,10.894,10.9091,10.8864,10.9091,336200.0
2012-06-04 14:05:00,14.4,14.4,14.38,14.4,132600.0,10.9091,10.9091,10.894,10.9091,132600.0
2012-06-04 14:10:00,14.4,14.4,14.38,14.4,181800.0,10.9091,10.9091,10.894,10.9091,181800.0
2012-06-04 14:15:00,14.4,14.44,14.4,14.44,342600.0,10.9091,10.9394,10.9091,10.9394,342600.0
2012-06-04 14:20:00,14.44,14.46,14.43,14.45,154800.0,10.9394,10.9546,10.9319,10.947,154800.0
2012-06-04 14:25:00,14.45,14.47,14.44,14.47,149600.0,10.947,10.9622,10.9394,10.9622,149600.0
2012-06-04 14:30:00,14.47,14.49,14.45,14.49,428000.0,10.9622,10.9773,10.947,10.9773,428000.0
2012-06-04 14:35:00,14.48,14.5,14.48,14.48,421000.0,10.9697,10.9849,10.9697,10.9697,421000.0
2012-06-04 14:40:00,14.48,14.49,14.46,14.47,235000.0,10.9697,10.9773,10.9546,10.9622,235000.0
2012-06-04 14:45:00,14.47,14.47,14.46,14.47,198200.0,10.9622,10.9622,10.9546,10.9622,198200.0
2012-06-04 14:50:00,14.47,14.47,14.46,14.47,170600.0,10.9622,10.9622,10.9546,10.9622,170600.0
2012-06-04 14:55:00,14.47,14.47,14.44,14.44,261600.0,10.9622,10.9622,10.9394,10.9394,261600.0
2012-06-04 15:00:00,14.44,14.46,14.44,14.46,199800.0,10.9394,10.9546,10.9394,10.9546,199800.0
2012-06-04 15:05:00,14.46,14.46,14.44,14.44,175600.0,10.9546,10.9546,10.9394,10.9394,175600.0
2012-06-04 15:10:00,14.44,14.44,14.42,14.43,214600.0,10.9394,10.9394,10.9243,10.9319,214600.0
2012-06-04 15:15:00,14.43,14.45,14.4,14.45,252800.0,10.9319,10.947,10.9091,10.947,252800.0
2012-06-04 15:20:00,14.44,14.45,14.42,14.43,227800.0,10.9394,10.947,10.9243,10.9319,227800.0
2012-06-04 15:25:00,14.43,14.45,14.4,14.45,568600.0,10.9319,10.947,10.9091,10.947,568600.0
2012-06-04 15:30:00,14.45,14.45,14.41,14.43,616000.0,10.947,10.947,10.9167,10.9319,616000.0
2012-06-04 15:35:00,14.43,14.44,14.4,14.44,353800.0,10.9319,10.9394,10.9091,10.9394,353800.0
2012-06-04 15:40:00,14.43,14.45,14.42,14.44,802000.0,10.9319,10.947,10.9243,10.9394,802000.0
2012-06-04 15:45:00,14.44,14.47,14.44,14.47,660600.0,10.9394,10.9622,10.9394,10.9622,660600.0
2012-06-04 15:50:00,14.47,14.53,14.47,14.49,1861000.0,10.9622,11.0076,10.9622,10.9773,1861000.0
2012-06-04 15:55:00,14.49,14.51,14.46,14.47,2625600.0,10.9773,10.9925,10.9546,10.9622,2625600.0
2012-06-05 09:30:00,14.44,14.46,14.4,14.43,268800.0,10.9394,10.9546,10.9091,10.9319,268800.0
2012-06-05 09:35:00,14.43,14.45,14.4,14.41,301800.0,10.9319,10.947,10.9091,10.9167,301800.0
2012-06-05 09:40:00,14.42,14.46,14.4,14.45,315000.0,10.9243,10.9546,10.9091,10.947,315000.0
2012-06-05 09:45:00,14.45,14.47,14.45,14.47,507600.0,10.947,10.9622,10.947,10.9622,507600.0
2012-06-05 09:50:00,14.47,14.5,14.47,14.5,588000.0,10.9622,10.9849,10.9622,10.9849,588000.0
2012-06-05 09:55:00,14.49,14.51,14.49,14.5,471200.0,10.9773,10.9925,10.9773,10.9849,471200.0
2012-06-05 10:00:00,14.5,14.55,14.49,14.52,849800.0,10.9849,11.0228,10.9773,11.0001,849800.0
2012-06-05 10:05:00,14.52,14.53,14.51,14.52,349800.0,11.0001,11.0076,10.9925,11.0001,349800.0
2012-06-05 10:10:00,14.52,14.52,14.49,14.49,476400.0,11.0001,11.0001,10.9773,10.9773,476400.0
2012-06-05 10:15:00,14.5,14.52,14.47,14.48,643400.0,10.9849,11.0001,10.9622,10.9697,643400.0
2012-06-05 10:20:00,14.47,14.5,14.47,14.5,1079200.0,10.9622,10.9849,10.9622,10.9849,1079200.0
2012-06-05 10:25:00,14.49,14.51,14.47,14.49,779600.0,10.9773,10.9925,10.9622,10.9773,779600.0
2012-06-05 10:30:00,14.49,14.49,14.47,14.48,408800.0,10.9773,10.9773,10.9622,10.9697,408800.0
2012-06-05 10:35:00,14.48,14.51,14.47,14.5,266000.0,10.9697,10.9925,10.9622,10.9849,266000.0
2012-06-05 10:40:00,14.5,14.51,14.49,14.51,221400.0,10.9849,10.9925,10.9773,10.9925,221400.0
2012-06-05 10:45:00,14.51,14.51,14.47,14.47,264400.0,10.9925,10.9925,10.9622,10.9622,264400.0
2012-06-05 10:50:00,14.47,14.49,14.47,14.48,481800.0,10.9622,10.9773,10.9622,10.9697,481800.0
2012-06-05 10:55:00,14.49,14.49,14.46,14.47,414800.0,10.9773,10.9773,10.9546,10.9622,414800.0
2012-06-05 11:00:00,14.47,14.48,14.46,14.46,175400.0,10.9622,10.9697,10.9546,10.9546,175400.0
2012-06-05 11:05:00,14.47,14.48,14.46,14.47,177800.0,10.9622,10.9697,10.9546,10.9622,177800.0
2012-06-05 11:10:00,14.47,14.49,14.47,14.47,572400.0,10.9622,10.9773,10.9622,10.9622,572400.0
2012-06-05 11:15:00,14.47,14.49,14.47,14.47,167600.0,10.9622,10.9773,10.9622,10.9622,167600.0
2012-06-05 11:20:00,14.48,14.49,14.47,14.49,607000.0,10.9697,10.9773,10.9622,10.9773,607000.0
2012-06-05 11:25:00,14.49,14.5,14.49,14.5,335000.0,10.9773,10.9849,10.9773,10.9849,335000.0
2012-06-05 11:30:00,14.51,14.52,14.49,14.5,246200.0,10.9925,11.0001,10.9773,10.9849,246200.0
2012-06-05 11:35:00,14.5,14.51,14.47,14.47,340200.0,10.9849,10.9925,10.9622,10.9622,340200.0
2012-06-05 11:40:00,14.47,14.48,14.46,14.47,235800.0,10.9622,10.9697,10.9546,10.9622,235800.0
2012-06-05 11:45:00,14.47,14.49,14.47,14.48,117200.0,10.9622,10.9773,10.9622,10.9697,117200.0
2012-06-05 11:50:00,14.47,14.48,14.45,14.46,371600.0,10.9622,10.9697,10.947,10.9546,371600.0
2012-06-05 11:55:00,14.45,14.46,14.44,14.45,206000.0,10.947,10.9546,10.9394,10.947,206000.0
2012-06-05 12:00:00,14.45,14.48,14.45,14.47,232800.0,10.947,10.9697,10.947,10.9622,232800.0
2012-06-05 12:05:00,14.46,14.51,14.46,14.51,390600.0,10.9546,10.9925,10.9546,10.9925,390600.0
2012-06-05 12:10:00,14.51,14.51,14.49,14.49,208200.0,10.9925,10.9925,10.9773,10.9773,208200.0
2012-06-05 12:15:00,14.49,14.49,14.46,14.48,99800.0,10.9773,10.9773,10.9546,10.9697,99800.0
2012-06-05 12:20:00,14.48,14.51,14.47,14.49,299000.0,10.9697,10.9925,10.9622,10.9773,299000.0
2012-06-05 12:25:00,14.49,14.5,14.47,14.49,130000.0,10.9773,10.9849,10.9622,10.9773,130000.0
2012-06-05 12:30:00,14.48,14.53,14.48,14.52,544200.0,10.9697,11.0076,10.9697,11.0001,544200.0
2012-06-05 12:35:00,14.52,14.52,14.49,14.5,186600.0,11.0001,11.0001,10.9773,10.9849,186600.0
2012-06-05 12:40:00,14.5,14.5,14.48,14.49,115600.0,10.9849,10.9849,10.9697,10.9773,115600.0
2012-06-05 12:45:00,14.49,14.49,14.47,14.48,209000.0,10.9773,10.9773,10.9622,10.9697,209000.0
2012-06-05 12:50:00,14.48,14.49,14.47,14.47,233600.0,10.9697,10.9773,10.9622,10.9622,233600.0
2012-06-05 12:55:00,14.47,14.49,14.47,14.49,153200.0,10.9622,10.9773,10.9622,10.9773,153200.0
2012-06-05 13:00:00,14.49,14.49,14.47,14.48,123400.0,10.9773,10.9773,10.9622,10.9697,123400.0
2012-06-05 13:05:00,14.48,14.49,14.47,14.47,104600.0,10.9697,10.9773,10.9622,10.9622,104600.0
2012-06-05 13:10:00,14.47,14.48,14.47,14.48,82000.0,10.9622,10.9697,10.9622,10.9697,82000.0
2012-06-05 13:15:00,14.47,14.48,14.44,14.44,266800.0,10.9622,10.9697,10.9394,10.9394,266800.0
2012-06-05 13:20:00,14.45,14.47,14.45,14.47,165800.0,10.947,10.9622,10.947,10.9622,165800.0
2012-06-05 13:25:00,14.47,14.48,14.46,14.47,127800.0,10.9622,10.9697,10.9546,10.9622,127800.0
2012-06-05 13:30:00,14.47,14.49,14.46,14.47,195000.0,10.9622,10.9773,10.9546,10.9622,195000.0
2012-06-05 13:35:00,14.47,14.49,14.47,14.48,143400.0,10.9622,10.9773,10.9622,10.9697,143400.0
2012-06-05 13:40:00,14.47,14.49,14.47,14.49,85600.0,10.9622,10.9773,10.9622,10.9773,85600.0
2012-06-05 13:45:00,14.49,14.49,14.47,14.47,294400.0,10.9773,10.9773,10.9622,10.9622,294400.0
2012-06-05 13:50:00,14.47,14.5,14.47,14.49,155200.0,10.9622,10.9849,10.9622,10.9773,155200.0
2012-06-05 13:55:00,14.49,14.5,14.49,14.5,42400.0,10.9773,10.9849,10.9773,10.9849,42400.0
2012-06-05 14:00:00,14.49,14.51,14.49,14.49,101800.0,10.9773,10.9925,10.9773,10.9773,101800.0
2012-06-05 14:05:00,14.49,14.52,14.49,14.51,206800.0,10.9773,11.0001,10.9773,10.9925,206800.0
2012-06-05 14:10:00,14.51,14.53,14.5,14.53,193000.0,10.9925,11.0076,10.9849,11.0076,193000.0
2012-06-05 14:15:00,14.53,14.54,14.52,14.53,231200.0,11.0076,11.0152,11.0001,11.0076,231200.0
2012-06-05 14:20:00,14.54,14.54,14.51,14.52,122400.0,11.0152,11.0152,10.9925,11.0001,122400.0
2012-06-05 14:25:00,14.52,14.53,14.49,14.5,253800.0,11.0001,11.0076,10.9773,10.9849,253800.0
2012-06-05 14:30:00,14.5,14.5,14.48,14.49,309000.0,10.9849,10.9849,10.9697,10.9773,309000.0
2012-06-05 14:35:00,14.49,14.49,14.47,14.48,86800.0,10.9773,10.9773,10.9622,10.9697,86800.0
2012-06-05 14:40:00,14.47,14.49,14.47,14.47,202600.0,10.9622,10.9773,10.9622,10.9622,202600.0
2012-06-05 14:45:00,14.47,14.49,14.47,14.48,213800.0,10.9622,10.9773,10.9622,10.9697,213800.0
2012-06-05 14:50:00,14.48,14.51,14.48,14.5,125400.0,10.9697,10.9925,10.9697,10.9849,125400.0
2012-06-05 14:55:00,14.5,14.51,14.49,14.51,145400.0,10.9849,10.9925,10.9773,10.9925,145400.0
2012-06-05 15:00:00,14.51,14.53,14.5,14.51,310000.0,10.9925,11.0076,10.9849,10.9925,310000.0
2012-06-05 15:05:00,14.5,14.5,14.47,14.47,173800.0,10.9849,10.9849,10.9622,10.9622,173800.0
2012-06-05 15:10:00,14.47,14.49,14.47,14.47,199400.0,10.9622,10.9773,10.9622,10.9622,199400.0
2012-06-05 15:15:00,14.47,14.47,14.46,14.47,281200.0,10.9622,10.9622,10.9546,10.9622,281200.0
2012-06-05 15:20:00,14.47,14.49,14.47,14.49,865200.0,10.9622,10.9773,10.9622,10.9773,865200.0
2012-06-05 15:25:00,14.49,14.5,14.48,14.49,365400.0,10.9773,10.9849,10.9697,10.9773,365400.0
2012-06-05 15:30:00,14.49,14.51,14.49,14.49,347000.0,10.9773,10.9925,10.9773,10.9773,347000.0
2012-06-05 15:35:00,14.5,14.51,14.49,14.51,285400.0,10.9849,10.9925,10.9773,10.9925,285400.0
2012-06-05 15:40:00,14.51,14.52,14.51,14.51,299400.0,10.9925,11.0001,10.9925,10.9925,299400.0
2012-06-05 15:45:00,14.51,14.52,14.49,14.51,394000.0,10.9925,11.0001,10.9773,10.9925,394000.0
2012-06-05 15:50:00,14.51,14.54,14.51,14.54,1318400.0,10.9925,11.0152,10.9925,11.0152,1318400.0
2012-06-05 15:55:00,14.54,14.54,14.5,14.51,1185200.0,11.0152,11.0152,10.9849,10.9925,1185200.0
2012-06-06 09:30:00,14.56,14.6,14.54,14.54,521000.0,11.0304,11.0607,11.0152,11.0152,521000.0
2012-06-06 09:35:00,14.54,14.58,14.52,14.56,458600.0,11.0152,11.0455,11.0001,11.0304,458600.0
2012-06-06 09:40:00,14.55,14.6,14.55,14.6,497800.0,11.0228,11.0607,11.0228,11.0607,497800.0
2012-06-06 09:45:00,14.6,14.62,14.58,14.59,402200.0,11.0607,11.0758,11.0455,11.0531,402200.0
2012-06-06 09:50:00,14.59,14.61,14.58,14.6,193200.0,11.0531,11.0682,11.0455,11.0607,193200.0
2012-06-06 09:55:00,14.61,14.61,14.59,14.59,539200.0,11.0682,11.0682,11.0531,11.0531,539200.0
2012-06-06 10:00:00,14.59,14.61,14.58,14.59,832800.0,11.0531,11.0682,11.0455,11.0531,832800.0
2012-06-06 10:05:00,14.6,14.63,14.59,14.62,448000.0,11.0607,11.0834,11.0531,11.0758,448000.0
2012-06-06 10:10:00,14.62,14.64,14.62,14.63,317800.0,11.0758,11.091,11.0758,11.0834,317800.0
2012-06-06 10:15:00,14.63,14.65,14.62,14.64,508800.0,11.0834,11.0985,11.0758,11.091,508800.0
2012-06-06 10:20:00,14.64,14.67,14.62,14.67,356600.0,11.091,11.1137,11.0758,11.1137,356600.0
2012-06-06 10:25:00,14.67,14.68,14.65,14.65,202400.0,11.1137,11.1213,11.0985,11.0985,202400.0
2012-06-06 10:30:00,14.65,14.68,14.65,14.67,171000.0,11.0985,11.1213,11.0985,11.1137,171000.0
2012-06-06 10:35:00,14.68,14.71,14.67,14.7,340000.0,11.1213,11.144,11.1137,11.1364,340000.0
2012-06-06 10:40:00,14.71,14.72,14.69,14.71,185600.0,11.144,11.1516,11.1288,11.144,185600.0
2012-06-06 10:45:00,14.72,14.73,14.71,14.72,434400.0,11.1516,11.1591,11.144,11.1516,434400.0
2012-06-06 10:50:00,14.72,14.74,14.72,14.72,302800.0,11.1516,11.1667,11.1516,11.1516,302800.0
2012-06-06 10:55:00,14.72,14.74,14.72,14.74,148000.0,11.1516,11.1667,11.1516,11.1667,148000.0
2012-06-06 11:00:00,14.74,14.74,14.72,14.73,198000.0,11.1667,11.1667,11.1516,11.1591,198000.0
2012-06-06 11:05:00,14.73,14.74,14.72,14.72,373200.0,11.1591,11.1667,11.1516,11.1516,373200.0
2012-06-06 11:10:00,14.72,14.73,14.71,14.73,522600.0,11.1516,11.1591,11.144,11.1591,522600.0
2012-06-06 11:15:00,14.73,14.73,14.71,14.72,187000.0,11.1591,11.1591,11.144,11.1516,187000.0
2012-06-06 11:20:00,14.72,14.75,14.71,14.74,354600.0,11.1516,11.1743,11.144,11.1667,354600.0
2012-06-06 11:25:00,14.74,14.75,14.73,14.74,191800.0,11.1667,11.1743,11.1591,11.1667,191800.0
2012-06-06 11:30:00,14.74,14.74,14.71,14.72,246000.0,11.1667,11.1667,11.144,11.1516,246000.0
2012-06-06 11:35:00,14.72,14.73,14.71,14.73,594200.0,11.1516,11.1591,11.144,11.1591,594200.0
2012-06-06 11:40:00,14.73,14.75,14.72,14.74,703800.0,11.1591,11.1743,11.1516,11.1667,703800.0
2012-06-06 11:45:00,14.74,14.78,14.74,14.77,227000.0,11.1667,11.197,11.1667,11.1894,227000.0
2012-06-06 11:50:00,14.78,14.78,14.76,14.76,152000.0,11.197,11.197,11.1819,11.1819,152000.0
2012-06-06 11:55:00,14.76,14.77,14.75,14.77,158600.0,11.1819,11.1894,11.1743,11.1894,158600.0
2012-06-06 12:00:00,14.77,14.79,14.77,14.78,418400.0,11.1894,11.2046,11.1894,11.197,418400.0
2012-06-06 12:05:00,14.78,14.79,14.77,14.78,382400.0,11.197,11.2046,11.1894,11.197,382400.0
2012-06-06 12:10:00,14.79,14.81,14.78,14.8,227000.0,11.2046,11.2197,11.197,11.2122,227000.0
2012-06-06 12:15:00,14.8,14.81,14.79,14.79,107200.0,11.2122,11.2197,11.2046,11.2046,107200.0
2012-06-06 12:20:00,14.79,14.8,14.78,14.78,211400.0,11.2046,11.2122,11.197,11.197,211400.0
2012-06-06 12:25:00,14.78,14.79,14.77,14.77,171400.0,11.197,11.2046,11.1894,11.1894,171400.0
2012-06-06 12:30:00,14.77,14.78,14.77,14.78,154400.0,11.1894,11.197,11.1894,11.197,154400.0
2012-06-06 12:35:00,14.77,14.79,14.77,14.78,140400.0,11.1894,11.2046,11.1894,11.197,140400.0
2012-06-06 12:40:00,14.78,14.81,14.78,14.8,169000.0,11.197,11.2197,11.197,11.2122,169000.0
2012-06-06 12:45:00,14.8,14.81,14.8,14.81,138000.0,11.2122,11.2197,11.2122,11.2197,138000.0
2012-06-06 12:50:00,14.81,14.82,14.81,14.81,83400.0,11.2197,11.2273,11.2197,11.2197,83400.0
2012-06-06 12:55:00,14.81,14.82,14.81,14.81,96200.0,11.2197,11.2273,11.2197,11.2197,96200.0
2012-06-06 13:00:00,14.81,14.81,14.8,14.8,29000.0,11.2197,11.2197,11.2122,11.2122,29000.0
2012-06-06 13:05:00,14.81,14.82,14.8,14.81,90200.0,11.2197,11.2273,11.2122,11.2197,90200.0
2012-06-06 13:10:00,14.82,14.82,14.81,14.81,64600.0,11.2273,11.2273,11.2197,11.2197,64600.0
2012-06-06 13:15:00,14.81,14.81,14.8,14.8,127400.0,11.2197,11.2197,11.2122,11.2122,127400.0
2012-06-06 13:20:00,14.8,14.81,14.8,14.8,190800.0,11.2122,11.2197,11.2122,11.2122,190800.0
2012-06-06 13:25:00,14.8,14.81,14.79,14.79,142000.0,11.2122,11.2197,11.2046,11.2046,142000.0
2012-06-06 13:30:00,14.8,14.8,14.78,14.8,97200.0,11.2122,11.2122,11.197,11.2122,97200.0
2012-06-06 13:35:00,14.8,14.81,14.79,14.8,226000.0,11.2122,11.2197,11.2046,11.2122,226000.0
2012-06-06 13:40:00,14.79,14.81,14.79,14.8,148000.0,11.2046,11.2197,11.2046,11.2122,148000.0
2012-06-06 13:45:00,14.8,14.81,14.79,14.8,193400.0,11.2122,11.2197,11.2046,11.2122,193400.0
2012-06-06 13:50:00,14.79,14.8,14.79,14.8,103800.0,11.2046,11.2122,11.2046,11.2122,103800.0
2012-06-06 13:55:00,14.8,14.8,14.79,14.79,34600.0,11.2122,11.2122,11.2046,11.2046,34600.0
2012-06-06 14:00:00,14.79,14.81,14.79,14.79,302400.0,11.2046,11.2197,11.2046,11.2046,302400.0
2012-06-06 14:05:00,14.8,14.8,14.78,14.78,259000.0,11.2122,11.2122,11.197,11.197,259000.0
2012-06-06 14:10:00,14.79,14.79,14.78,14.78,224000.0,11.2046,11.2046,11.197,11.197,224000.0
2012-06-06 14:15:00,14.78,14.82,14.77,14.81,764800.0,11.197,11.2273,11.1894,11.2197,764800.0
2012-06-06 14:20:00,14.81,14.83,14.81,14.81,299600.0,11.2197,11.2349,11.2197,11.2197,299600.0
2012-06-06 14:25:00,14.81,14.84,14.81,14.83,250800.0,11.2197,11.2425,11.2197,11.2349,250800.0
2012-06-06 14:30:00,14.83,14.85,14.82,14.83,399800.0,11.2349,11.2501,11.2273,11.2349,399800.0
2012-06-06 14:35:00,14.83,14.85,14.83,14.84,282400.0,11.2349,11.2501,11.2349,11.2425,282400.0
2012-06-06 14:40:00,14.84,14.85,14.83,14.83,190600.0,11.2425,11.2501,11.2349,11.2349,190600.0
2012-06-06 14:45:00,14.83,14.83,14.82,14.82,195000.0,11.2349,11.2349,11.2273,11.2273,195000.0
2012-06-06 14:50:00,14.83,14.83,14.81,14.83,172000.0,11.2349,11.2349,11.2197,11.2349,172000.0
2012-06-06 14:55:00,14.82,14.84,14.81,14.82,426400.0,11.2273,11.2425,11.2197,11.2273,426400.0
2012-06-06 15:00:00,14.81,14.83,14.81,14.82,295800.0,11.2197,11.2349,11.2197,11.2273,295800.0
2012-06-06 15:05:00,14.82,14.82,14.81,14.82,328200.0,11.2273,11.2273,11.2197,11.2273,328200.0
2012-06-06 15:10:00,14.82,14.84,14.81,14.83,247600.0,11.2273,11.2425,11.2197,11.2349,247600.0
2012-06-06 15:15:00,14.83,14.83,14.81,14.81,321600.0,11.2349,11.2349,11.2197,11.2197,321600.0
2012-06-06 15:20:00,14.81,14.82,14.8,14.81,255400.0,11.2197,11.2273,11.2122,11.2197,255400.0
2012-06-06 15:25:00,14.81,14.83,14.81,14.81,254600.0,11.2197,11.2349,11.2197,11.2197,254600.0
2012-06-06 15:30:00,14.81,14.81,14.8,14.8,261400.0,11.2197,11.2197,11.2122,11.2122,261400.0
2012-06-06 15:35:00,14.8,14.81,14.79,14.8,461400.0,11.2122,11.2197,11.2046,11.2122,461400.0
2012-06-06 15:40:00,14.8,14.84,14.8,14.84,406800.0,11.2122,11.2425,11.2122,11.2425,406800.0
2012-06-06 15:45:00,14.83,14.87,14.83,14.86,522800.0,11.2349,11.2652,11.2349,11.2576,522800.0
2012-06-06 15:50:00,14.86,14.88,14.85,14.88,898600.0,11.2576,11.2728,11.2501,11.2728,898600.0
2012-06-06 15:55:00,14.88,14.88,14.86,14.88,1608200.0,11.2728,11.2728,11.2576,11.2728,1608200.0
2012-06-07 09:30:00,15.06,15.06,14.96,15.03,690400.0,11.4091,11.4091,11.3334,11.3864,690400.0
2012-06-07 09:35:00,15.03,15.08,15.02,15.06,324600.0,11.3864,11.4243,11.3788,11.4091,324600.0
2012-06-07 09:40:00,15.06,15.11,15.06,15.09,364200.0,11.4091,11.447,11.4091,11.4319,364200.0
2012-06-07 09:45:00,15.09,15.1,15.06,15.08,300800.0,11.4319,11.4394,11.4091,11.4243,300800.0
2012-06-07 09:50:00,15.09,15.11,15.08,15.11,336200.0,11.4319,11.447,11.4243,11.447,336200.0
2012-06-07 09:55:00,15.1,15.11,15.08,15.09,445600.0,11.4394,11.447,11.4243,11.4319,445600.0
2012-06-07 10:00:00,15.09,15.11,15.06,15.08,565000.0,11.4319,11.447,11.4091,11.4243,565000.0
2012-06-07 10:05:00,15.08,15.1,15.06,15.08,517400.0,11.4243,11.4394,11.4091,11.4243,517400.0
2012-06-07 10:10:00,15.07,15.1,15.06,15.08,540400.0,11.4167,11.4394,11.4091,11.4243,540400.0
2012-06-07 10:15:00,15.07,15.08,15.05,15.06,569600.0,11.4167,11.4243,11.4016,11.4091,569600.0
2012-06-07 10:20:00,15.06,15.09,15.06,15.09,1069800.0,11.4091,11.4319,11.4091,11.4319,1069800.0
2012-06-07 10:25:00,15.08,15.13,15.08,15.11,874200.0,11.4243,11.4622,11.4243,11.447,874200.0
2012-06-07 10:30:00,15.12,15.13,15.09,15.09,471400.0,11.4546,11.4622,11.4319,11.4319,471400.0
2012-06-07 10:35:00,15.09,15.1,15.04,15.05,723400.0,11.4319,11.4394,11.394,11.4016,723400.0
2012-06-07 10:40:00,15.05,15.06,15.03,15.04,713400.0,11.4016,11.4091,11.3864,11.394,713400.0
2012-06-07 10:45:00,15.04,15.05,15.01,15.02,757800.0,11.394,11.4016,11.3713,11.3788,757800.0
2012-06-07 10:50:00,15.02,15.03,15.01,15.03,559000.0,11.3788,11.3864,11.3713,11.3864,559000.0
2012-06-07 10:55:00,15.03,15.06,15.01,15.05,639600.0,11.3864,11.4091,11.3713,11.4016,639600.0
2012-06-07 11:00:00,15.06,15.08,15.04,15.07,479800.0,11.4091,11.4243,11.394,11.4167,479800.0
2012-06-07 11:05:00,15.07,15.08,15.05,15.06,321000.0,11.4167,11.4243,11.4016,11.4091,321000.0
2012-06-07 11:10:00,15.06,15.06,15.04,15.04,262400.0,11.4091,11.4091,11.394,11.394,262400.0
2012-06-07 11:15:00,15.05,15.06,15.04,15.04,194600.0,11.4016,11.4091,11.394,11.394,194600.0
2012-06-07 11:20:00,15.04,15.08,15.04,15.08,177000.0,11.394,11.4243,11.394,11.4243,177000.0
2012-06-07 11:25:00,15.08,15.08,15.06,15.06,164800.0,11.4243,11.4243,11.4091,11.4091,164800.0
2012-06-07 11:30:00,15.06,15.06,15.04,15.05,121200.0,11.4091,11.4091,11.394,11.4016,121200.0
2012-06-07 11:35:00,15.05,15.08,15.04,15.07,277200.0,11.4016,11.4243,11.394,11.4167,277200.0
2012-06-07 11:40:00,15.07,15.08,15.06,15.07,558400.0,11.4167,11.4243,11.4091,11.4167,558400.0
2012-06-07 11:45:00,15.07,15.09,15.06,15.09,182800.0,11.4167,11.4319,11.4091,11.4319,182800.0
2012-06-07 11:50:00,15.09,15.1,15.08,15.09,294400.0,11.4319,11.4394,11.4243,11.4319,294400.0
2012-06-07 11:55:00,15.09,15.09,15.07,15.08,119800.0,11.4319,11.4319,11.4167,11.4243,119800.0
2012-06-07 12:00:00,15.08,15.08,15.06,15.07,540000.0,11.4243,11.4243,11.4091,11.4167,540000.0
2012-06-07 12:05:00,15.07,15.08,15.06,15.08,428600.0,11.4167,11.4243,11.4091,11.4243,428600.0
2012-06-07 12:10:00,15.08,15.1,15.06,15.1,280800.0,11.4243,11.4394,11.4091,11.4394,280800.0
2012-06-07 12:15:00,15.11,15.13,15.1,15.11,325000.0,11.447,11.4622,11.4394,11.447,325000.0
2012-06-07 12:20:00,15.11,15.12,15.1,15.11,175800.0,11.447,11.4546,11.4394,11.447,175800.0
2012-06-07 12:25:00,15.1,15.12,15.1,15.12,164000.0,11.4394,11.4546,11.4394,11.4546,164000.0
2012-06-07 12:30:00,15.12,15.12,15.09,15.09,284200.0,11.4546,11.4546,11.4319,11.4319,284200.0
2012-06-07 12:35:00,15.09,15.09,15.06,15.08,852200.0,11.4319,11.4319,11.4091,11.4243,852200.0
2012-06-07 12:40:00,15.08,15.1,15.07,15.08,740800.0,11.4243,11.4394,11.4167,11.4243,740800.0
2012-06-07 12:45:00,15.08,15.09,15.06,15.08,185400.0,11.4243,11.4319,11.4091,11.4243,185400.0
2012-06-07 12:50:00,15.08,15.09,15.08,15.08,197000.0,11.4243,11.4319,11.4243,11.4243,197000.0
2012-06-07 12:55:00,15.09,15.09,15.07,15.08,371000.0,11.4319,11.4319,11.4167,11.4243,371000.0
2012-06-07 13:00:00,15.08,15.08,15.07,15.08,200400.0,11.4243,11.4243,11.4167,11.4243,200400.0
2012-06-07 13:05:00,15.08,15.08,15.07,15.07,122600.0,11.4243,11.4243,11.4167,11.4167,122600.0
2012-06-07 13:10:00,15.07,15.11,15.07,15.09,533200.0,11.4167,11.447,11.4167,11.4319,533200.0
2012-06-07 13:15:00,15.09,15.12,15.09,15.11,240600.0,11.4319,11.4546,11.4319,11.447,240600.0
2012-06-07 13:20:00,15.11,15.13,15.11,15.13,211000.0,11.447,11.4622,11.447,11.4622,211000.0
2012-06-07 13:25:00,15.13,15.15,15.13,15.13,520200.0,11.4622,11.4773,11.4622,11.4622,520200.0
2012-06-07 13:30:00,15.13,15.14,15.13,15.13,150600.0,11.4622,11.4698,11.4622,11.4622,150600.0
2012-06-07 13:35:00,15.13,15.13,15.11,15.12,126400.0,11.4622,11.4622,11.447,11.4546,126400.0
2012-06-07 13:40:00,15.12,15.13,15.12,15.13,192000.0,11.4546,11.4622,11.4546,11.4622,192000.0
2012-06-07 13:45:00,15.13,15.14,15.13,15.14,150200.0,11.4622,11.4698,11.4622,11.4698,150200.0
2012-06-07 13:50:00,15.13,15.14,15.11,15.12,330400.0,11.4622,11.4698,11.447,11.4546,330400.0
2012-06-07 13:55:00,15.11,15.12,15.1,15.11,126200.0,11.447,11.4546,11.4394,11.447,126200.0
2012-06-07 14:00:00,15.11,15.11,15.11,15.11,146800.0,11.447,11.447,11.447,11.447,146800.0
2012-06-07 14:05:00,15.11,15.11,15.09,15.1,400400.0,11.447,11.447,11.4319,11.4394,400400.0
2012-06-07 14:10:00,15.1,15.1,15.09,15.09,136200.0,11.4394,11.4394,11.4319,11.4319,136200.0
2012-06-07 14:15:00,15.09,15.11,15.09,15.1,252600.0,11.4319,11.447,11.4319,11.4394,252600.0
2012-06-07 14:20:00,15.1,15.11,15.1,15.11,125000.0,11.4394,11.447,11.4394,11.447,125000.0
2012-06-07 14:25:00,15.11,15.11,15.11,15.11,105800.0,11.447,11.447,11.447,11.447,105800.0
2012-06-07 14:30:00,15.11,15.11,15.09,15.09,360600.0,11.447,11.447,11.4319,11.4319,360600.0
2012-06-07 14:35:00,15.09,15.11,15.09,15.1,159600.0,11.4319,11.447,11.4319,11.4394,159600.0
2012-06-07 14:40:00,15.1,15.11,15.1,15.11,167200.0,11.4394,11.447,11.4394,11.447,167200.0
2012-06-07 14:45:00,15.11,15.13,15.11,15.13,290800.0,11.447,11.4622,11.447,11.4622,290800.0
2012-06-07 14:50:00,15.13,15.13,15.11,15.12,129800.0,11.4622,11.4622,11.447,11.4546,129800.0
2012-06-07 14:55:00,15.12,15.12,15.11,15.12,252400.0,11.4546,11.4546,11.447,11.4546,252400.0
2012-06-07 15:00:00,15.11,15.12,15.1,15.1,195000.0,11.447,11.4546,11.4394,11.4394,195000.0
2012-06-07 15:05:00,15.1,15.11,15.09,15.11,295600.0,11.4394,11.447,11.4319,11.447,295600.0
2012-06-07 15:10:00,15.11,15.12,15.1,15.12,211400.0,11.447,11.4546,11.4394,11.4546,211400.0
2012-06-07 15:15:00,15.12,15.12,15.08,15.08,542800.0,11.4546,11.4546,11.4243,11.4243,542800.0
2012-06-07 15:20:00,15.09,15.1,15.07,15.1,547400.0,11.4319,11.4394,11.4167,11.4394,547400.0
2012-06-07 15:25:00,15.1,15.1,15.08,15.09,433400.0,11.4394,11.4394,11.4243,11.4319,433400.0
2012-06-07 15:30:00,15.08,15.09,15.05,15.06,423000.0,11.4243,11.4319,11.4016,11.4091,423000.0
2012-06-07 15:35:00,15.06,15.06,15.01,15.02,1012600.0,11.4091,11.4091,11.3713,11.3788,1012600.0
2012-06-07 15:40:00,15.02,15.04,15.01,15.02,646400.0,11.3788,11.394,11.3713,11.3788,646400.0
2012-06-07 15:45:00,15.02,15.04,14.99,15.01,541200.0,11.3788,11.394,11.3561,11.3713,541200.0
2012-06-07 15:50:00,15.01,15.01,14.97,14.98,847600.0,11.3713,11.3713,11.341,11.3485,847600.0
2012-06-07 15:55:00,14.99,15.03,14.98,15.01,1931000.0,11.3561,11.3864,11.3485,11.3713,1931000.0
2012-06-08 09:30:00,14.92,14.99,14.91,14.99,524800.0,11.3031,11.3561,11.2955,11.3561,524800.0
2012-06-08 09:35:00,14.99,14.99,14.93,14.97,319800.0,11.3561,11.3561,11.3107,11.341,319800.0
2012-06-08 09:40:00,14.97,14.97,14.93,14.96,437000.0,11.341,11.341,11.3107,11.3334,437000.0
2012-06-08 09:45:00,14.96,14.96,14.93,14.95,224000.0,11.3334,11.3334,11.3107,11.3258,224000.0
2012-06-08 09:50:00,14.95,14.95,14.92,14.95,293600.0,11.3258,11.3258,11.3031,11.3258,293600.0
2012-06-08 09:55:00,14.95,14.97,14.94,14.96,299400.0,11.3258,11.341,11.3182,11.3334,299400.0
2012-06-08 10:00:00,14.96,14.98,14.94,14.98,514400.0,11.3334,11.3485,11.3182,11.3485,514400.0
2012-06-08 10:05:00,14.97,14.99,14.96,14.96,502400.0,11.341,11.3561,11.3334,11.3334,502400.0
2012-06-08 10:10:00,14.96,14.97,14.96,14.97,336800.0,11.3334,11.341,11.3334,11.341,336800.0
2012-06-08 10:15:00,14.97,14.99,14.95,14.95,620800.0,11.341,11.3561,11.3258,11.3258,620800.0
2012-06-08 10:20:00,14.95,14.98,14.94,14.97,935200.0,11.3258,11.3485,11.3182,11.341,935200.0
2012-06-08 10:25:00,14.97,14.99,14.96,14.97,356400.0,11.341,11.3561,11.3334,11.341,356400.0
2012-06-08 10:30:00,14.97,14.99,14.97,14.99,823600.0,11.341,11.3561,11.341,11.3561,823600.0
2012-06-08 10:35:00,14.99,15.01,14.98,14.99,470800.0,11.3561,11.3713,11.3485,11.3561,470800.0
2012-06-08 10:40:00,14.99,15.01,14.98,15.01,331200.0,11.3561,11.3713,11.3485,11.3713,331200.0
2012-06-08 10:45:00,15.01,15.04,15.0,15.03,1474000.0,11.3713,11.394,11.3637,11.3864,1474000.0
2012-06-08 10:50:00,15.03,15.09,15.03,15.09,573400.0,11.3864,11.4319,11.3864,11.4319,573400.0
2012-06-08 10:55:00,15.08,15.11,15.08,15.09,194000.0,11.4243,11.447,11.4243,11.4319,194000.0
2012-06-08 11:00:00,15.09,15.09,15.05,15.05,181000.0,11.4319,11.4319,11.4016,11.4016,181000.0
2012-06-08 11:05:00,15.05,15.05,15.03,15.03,133400.0,11.4016,11.4016,11.3864,11.3864,133400.0
2012-06-08 11:10:00,15.03,15.04,15.03,15.03,376000.0,11.3864,11.394,11.3864,11.3864,376000.0
2012-06-08 11:15:00,15.03,15.04,15.01,15.02,223800.0,11.3864,11.394,11.3713,11.3788,223800.0
2012-06-08 11:20:00,15.02,15.04,15.01,15.03,181400.0,11.3788,11.394,11.3713,11.3864,181400.0
2012-06-08 11:25:00,15.03,15.04,15.02,15.02,334600.0,11.3864,11.394,11.3788,11.3788,334600.0
2012-06-08 11:30:00,15.01,15.04,15.01,15.03,300800.0,11.3713,11.394,11.3713,11.3864,300800.0
2012-06-08 11:35:00,15.03,15.04,15.02,15.04,199000.0,11.3864,11.394,11.3788,11.394,199000.0
2012-06-08 11:40:00,15.04,15.04,15.01,15.01,183200.0,11.394,11.394,11.3713,11.3713,183200.0
2012-06-08 11:45:00,15.01,15.02,15.01,15.02,225600.0,11.3713,11.3788,11.3713,11.3788,225600.0
2012-06-08 11:50:00,15.02,15.04,15.02,15.03,299200.0,11.3788,11.394,11.3788,11.3864,299200.0
2012-06-08 11:55:00,15.03,15.03,15.01,15.02,308600.0,11.3864,11.3864,11.3713,11.3788,308600.0
2012-06-08 12:00:00,15.01,15.04,15.01,15.03,667600.0,11.3713,11.394,11.3713,11.3864,667600.0
2012-06-08 12:05:00,15.04,15.06,15.02,15.04,780600.0,11.394,11.4091,11.3788,11.394,780600.0
2012-06-08 12:10:00,15.04,15.09,15.04,15.09,627400.0,11.394,11.4319,11.394,11.4319,627400.0
2012-06-08 12:15:00,15.09,15.09,15.06,15.06,252600.0,11.4319,11.4319,11.4091,11.4091,252600.0
2012-06-08 12:20:00,15.06,15.07,15.04,15.05,289000.0,11.4091,11.4167,11.394,11.4016,289000.0
2012-06-08 12:25:00,15.05,15.07,15.04,15.07,322000.0,11.4016,11.4167,11.394,11.4167,322000.0
2012-06-08 12:30:00,15.07,15.11,15.07,15.09,459800.0,11.4167,11.447,11.4167,11.4319,459800.0
2012-06-08 12:35:00,15.09,15.09,15.08,15.08,181400.0,11.4319,11.4319,11.4243,11.4243,181400.0
2012-06-08 12:40:00,15.08,15.08,15.06,15.06,213800.0,11.4243,11.4243,11.4091,11.4091,213800.0
2012-06-08 12:45:00,15.06,15.07,15.06,15.06,156200.0,11.4091,11.4167,11.4091,11.4091,156200.0
2012-06-08 12:50:00,15.06,15.08,15.05,15.05,152800.0,11.4091,11.4243,11.4016,11.4016,152800.0
2012-06-08 12:55:00,15.06,15.06,15.05,15.05,120000.0,11.4091,11.4091,11.4016,11.4016,120000.0
2012-06-08 13:00:00,15.05,15.07,15.05,15.06,212000.0,11.4016,11.4167,11.4016,11.4091,212000.0
2012-06-08 13:05:00,15.06,15.09,15.06,15.08,160400.0,11.4091,11.4319,11.4091,11.4243,160400.0
2012-06-08 13:10:00,15.08,15.1,15.07,15.09,114200.0,11.4243,11.4394,11.4167,11.4319,114200.0
2012-06-08 13:15:00,15.09,15.09,15.06,15.08,98600.0,11.4319,11.4319,11.4091,11.4243,98600.0
2012-06-08 13:20:00,15.08,15.1,15.08,15.09,86800.0,11.4243,11.4394,11.4243,11.4319,86800.0
2012-06-08 13:25:00,15.09,15.09,15.08,15.08,113000.0,11.4319,11.4319,11.4243,11.4243,113000.0
2012-06-08 13:30:00,15.08,15.08,15.06,15.06,266200.0,11.4243,11.4243,11.4091,11.4091,266200.0
2012-06-08 13:35:00,15.06,15.09,15.06,15.06,365000.0,11.4091,11.4319,11.4091,11.4091,365000.0
2012-06-08 13:40:00,15.06,15.06,15.06,15.06,237400.0,11.4091,11.4091,11.4091,11.4091,237400.0
2012-06-08 13:45:00,15.06,15.07,15.06,15.07,113800.0,11.4091,11.4167,11.4091,11.4167,113800.0
2012-06-08 13:50:00,15.07,15.08,15.07,15.08,47400.0,11.4167,11.4243,11.4167,11.4243,47400.0
2012-06-08 13:55:00,15.08,15.09,15.06,15.06,178400.0,11.4243,11.4319,11.4091,11.4091,178400.0
2012-06-08 14:00:00,15.06,15.08,15.06,15.06,156200.0,11.4091,11.4243,11.4091,11.4091,156200.0
2012-06-08 14:05:00,15.06,15.08,15.06,15.08,641600.0,11.4091,11.4243,11.4091,11.4243,641600.0
2012-06-08 14:10:00,15.08,15.08,15.07,15.08,99200.0,11.4243,11.4243,11.4167,11.4243,99200.0
2012-06-08 14:15:00,15.08,15.09,15.08,15.09,329400.0,11.4243,11.4319,11.4243,11.4319,329400.0
2012-06-08 14:20:00,15.09,15.11,15.09,15.11,110600.0,11.4319,11.447,11.4319,11.447,110600.0
2012-06-08 14:25:00,15.11,15.11,15.09,15.11,176400.0,11.447,11.447,11.4319,11.447,176400.0
2012-06-08 14:30:00,15.11,15.13,15.1,15.13,240200.0,11.447,11.4622,11.4394,11.4622,240200.0
2012-06-08 14:35:00,15.13,15.15,15.13,15.14,277000.0,11.4622,11.4773,11.4622,11.4698,277000.0
2012-06-08 14:40:00,15.14,15.14,15.13,15.13,290400.0,11.4698,11.4698,11.4622,11.4622,290400.0
2012-06-08 14:45:00,15.13,15.13,15.12,15.13,232200.0,11.4622,11.4622,11.4546,11.4622,232200.0
2012-06-08 14:50:00,15.13,15.15,15.12,15.15,360000.0,11.4622,11.4773,11.4546,11.4773,360000.0
2012-06-08 14:55:00,15.14,15.15,15.13,15.13,245400.0,11.4698,11.4773,11.4622,11.4622,245400.0
2012-06-08 15:00:00,15.14,15.15,15.13,15.14,254000.0,11.4698,11.4773,11.4622,11.4698,254000.0
2012-06-08 15:05:00,15.15,15.15,15.13,15.14,417800.0,11.4773,11.4773,11.4622,11.4698,417800.0
2012-06-08 15:10:00,15.14,15.16,15.13,15.14,522400.0,11.4698,11.4849,11.4622,11.4698,522400.0
2012-06-08 15:15:00,15.15,15.15,15.14,15.14,262000.0,11.4773,11.4773,11.4698,11.4698,262000.0
2012-06-08 15:20:00,15.14,15.15,15.12,15.13,435400.0,11.4698,11.4773,11.4546,11.4622,435400.0
2012-06-08 15:25:00,15.13,15.14,15.11,15.12,321400.0,11.4622,11.4698,11.447,11.4546,321400.0
2012-06-08 15:30:00,15.11,15.12,15.09,15.1,223800.0,11.447,11.4546,11.4319,11.4394,223800.0
2012-06-08 15:35:00,15.1,15.11,15.09,15.09,297000.0,11.4394,11.447,11.4319,11.4319,297000.0
2012-06-08 15:40:00,15.09,15.11,15.09,15.11,391200.0,11.4319,11.447,11.4319,11.447,391200.0
2012-06-08 15:45:00,15.11,15.15,15.1,15.13,801400.0,11.447,11.4773,11.4394,11.4622,801400.0
2012-06-08 15:50:00,15.14,15.17,15.13,15.14,985400.0,11.4698,11.4925,11.4622,11.4698,985400.0
2012-06-08 15:55:00,15.14,15.14,15.11,15.13,1085200.0,11.4698,11.4698,11.447,11.4622,1085200.0
2012-06-11 09:30:00,15.24,15.24,15.17,15.19,465400.0,11.5455,11.5455,11.4925,11.5076,465400.0
2012-06-11 09:35:00,15.19,15.28,15.19,15.26,546400.0,11.5076,11.5758,11.5076,11.5607,546400.0
2012-06-11 09:40:00,15.26,15.28,15.24,15.25,320600.0,11.5607,11.5758,11.5455,11.5531,320600.0
2012-06-11 09:45:00,15.26,15.29,15.24,15.26,356400.0,11.5607,11.5834,11.5455,11.5607,356400.0
2012-06-11 09:50:00,15.25,15.3,15.24,15.29,587600.0,11.5531,11.591,11.5455,11.5834,587600.0
2012-06-11 09:55:00,15.28,15.29,15.24,15.26,367800.0,11.5758,11.5834,11.5455,11.5607,367800.0
2012-06-11 10:00:00,15.26,15.28,15.24,15.24,480800.0,11.5607,11.5758,11.5455,11.5455,480800.0
2012-06-11 10:05:00,15.24,15.26,15.22,15.24,545200.0,11.5455,11.5607,11.5304,11.5455,545200.0
2012-06-11 10:10:00,15.24,15.26,15.22,15.26,508200.0,11.5455,11.5607,11.5304,11.5607,508200.0
2012-06-11 10:15:00,15.26,15.27,15.23,15.23,294000.0,11.5607,11.5682,11.5379,11.5379,294000.0
2012-06-11 10:20:00,15.22,15.23,15.18,15.18,403000.0,11.5304,11.5379,11.5001,11.5001,403000.0
2012-06-11 10:25:00,15.19,15.22,15.19,15.21,211400.0,11.5076,11.5304,11.5076,11.5228,211400.0
2012-06-11 10:30:00,15.21,15.22,15.19,15.22,361000.0,11.5228,11.5304,11.5076,11.5304,361000.0
2012-06-11 10:35:00,15.22,15.24,15.21,15.22,161000.0,11.5304,11.5455,11.5228,11.5304,161000.0
2012-06-11 10:40:00,15.22,15.23,15.19,15.19,223400.0,11.5304,11.5379,11.5076,11.5076,223400.0
2012-06-11 10:45:00,15.19,15.19,15.16,15.17,222200.0,11.5076,11.5076,11.4849,11.4925,222200.0
2012-06-11 10:50:00,15.17,15.17,15.15,15.15,319600.0,11.4925,11.4925,11.4773,11.4773,319600.0
2012-06-11 10:55:00,15.15,15.15,15.13,15.14,276200.0,11.4773,11.4773,11.4622,11.4698,276200.0
2012-06-11 11:00:00,15.14,15.15,15.13,15.13,420000.0,11.4698,11.4773,11.4622,11.4622,420000.0
2012-06-11 11:05:00,15.13,15.17,15.13,15.15,448800.0,11.4622,11.4925,11.4622,11.4773,448800.0
2012-06-11 11:10:00,15.15,15.18,15.15,15.16,275800.0,11.4773,11.5001,11.4773,11.4849,275800.0
2012-06-11 11:15:00,15.15,15.17,15.15,15.16,273800.0,11.4773,11.4925,11.4773,11.4849,273800.0
2012-06-11 11:20:00,15.16,15.18,15.15,15.18,175200.0,11.4849,11.5001,11.4773,11.5001,175200.0
2012-06-11 11:25:00,15.18,15.19,15.17,15.17,105600.0,11.5001,11.5076,11.4925,11.4925,105600.0
2012-06-11 11:30:00,15.17,15.19,15.17,15.18,103800.0,11.4925,11.5076,11.4925,11.5001,103800.0
2012-06-11 11:35:00,15.18,15.2,15.18,15.2,185200.0,11.5001,11.5152,11.5001,11.5152,185200.0
2012-06-11 11:40:00,15.2,15.2,15.17,15.18,268400.0,11.5152,11.5152,11.4925,11.5001,268400.0
2012-06-11 11:45:00,15.18,15.18,15.16,15.18,199400.0,11.5001,11.5001,11.4849,11.5001,199400.0
2012-06-11 11:50:00,15.18,15.18,15.16,15.16,88000.0,11.5001,11.5001,11.4849,11.4849,88000.0
2012-06-11 11:55:00,15.17,15.19,15.15,15.18,188000.0,11.4925,11.5076,11.4773,11.5001,188000.0
2012-06-11 12:00:00,15.18,15.18,15.17,15.18,75600.0,11.5001,11.5001,11.4925,11.5001,75600.0
2012-06-11 12:05:00,15.18,15.2,15.17,15.17,154600.0,11.5001,11.5152,11.4925,11.4925,154600.0
2012-06-11 12:10:00,15.17,15.18,15.15,15.15,207800.0,11.4925,11.5001,11.4773,11.4773,207800.0
2012-06-11 12:15:00,15.15,15.16,15.15,15.15,338400.0,11.4773,11.4849,11.4773,11.4773,338400.0
2012-06-11 12:20:00,15.15,15.17,15.15,15.15,234400.0,11.4773,11.4925,11.4773,11.4773,234400.0
2012-06-11 12:25:00,15.15,15.16,15.14,15.15,168800.0,11.4773,11.4849,11.4698,11.4773,168800.0
2012-06-11 12:30:00,15.15,15.15,15.14,15.14,149000.0,11.4773,11.4773,11.4698,11.4698,149000.0
2012-06-11 12:35:00,15.15,15.16,15.14,15.16,233000.0,11.4773,11.4849,11.4698,11.4849,233000.0
2012-06-11 12:40:00,15.16,15.16,15.15,15.16,118600.0,11.4849,11.4849,11.4773,11.4849,118600.0
2012-06-11 12:45:00,15.16,15.18,15.15,15.18,82600.0,11.4849,11.5001,11.4773,11.5001,82600.0
2012-06-11 12:50:00,15.18,15.18,15.15,15.16,234400.0,11.5001,11.5001,11.4773,11.4849,234400.0
2012-06-11 12:55:00,15.15,15.17,15.15,15.17,52800.0,11.4773,11.4925,11.4773,11.4925,52800.0
2012-06-11 13:00:00,15.17,15.18,15.17,15.18,105000.0,11.4925,11.5001,11.4925,11.5001,105000.0
2012-06-11 13:05:00,15.18,15.19,15.18,15.18,141000.0,11.5001,11.5076,11.5001,11.5001,141000.0
2012-06-11 13:10:00,15.18,15.19,15.18,15.19,205600.0,11.5001,11.5076,11.5001,11.5076,205600.0
2012-06-11 13:15:00,15.19,15.2,15.18,15.19,237200.0,11.5076,11.5152,11.5001,11.5076,237200.0
2012-06-11 13:20:00,15.19,15.19,15.17,15.17,169800.0,11.5076,11.5076,11.4925,11.4925,169800.0
2012-06-11 13:25:00,15.18,15.18,15.15,15.17,88800.0,11.5001,11.5001,11.4773,11.4925,88800.0
2012-06-11 13:30:00,15.17,15.17,15.13,15.14,217400.0,11.4925,11.4925,11.4622,11.4698,217400.0
2012-06-11 13:35:00,15.13,15.16,15.13,15.15,487400.0,11.4622,11.4849,11.4622,11.4773,487400.0
2012-06-11 13:40:00,15.15,15.15,15.13,15.13,76200.0,11.4773,11.4773,11.4622,11.4622,76200.0
2012-06-11 13:45:00,15.13,15.13,15.13,15.13,59400.0,11.4622,11.4622,11.4622,11.4622,59400.0
2012-06-11 13:50:00,15.13,15.14,15.13,15.14,67000.0,11.4622,11.4698,11.4622,11.4698,67000.0
2012-06-11 13:55:00,15.14,15.15,15.13,15.15,68000.0,11.4698,11.4773,11.4622,11.4773,68000.0
2012-06-11 14:00:00,15.15,15.15,15.09,15.1,269800.0,11.4773,11.4773,11.4319,11.4394,269800.0
2012-06-11 14:05:00,15.1,15.12,15.1,15.1,79800.0,11.4394,11.4546,11.4394,11.4394,79800.0
2012-06-11 14:10:00,15.1,15.11,15.09,15.1,85000.0,11.4394,11.447,11.4319,11.4394,85000.0
2012-06-11 14:15:00,15.1,15.11,15.07,15.08,559200.0,11.4394,11.447,11.4167,11.4243,559200.0
2012-06-11 14:20:00,15.09,15.1,15.08,15.09,132200.0,11.4319,11.4394,11.4243,11.4319,132200.0
2012-06-11 14:25:00,15.09,15.11,15.08,15.09,117400.0,11.4319,11.447,11.4243,11.4319,117400.0
2012-06-11 14:30:00,15.09,15.12,15.09,15.11,92200.0,11.4319,11.4546,11.4319,11.447,92200.0
2012-06-11 14:35:00,15.11,15.12,15.1,15.11,198600.0,11.447,11.4546,11.4394,11.447,198600.0
2012-06-11 14:40:00,15.11,15.12,15.11,15.11,213200.0,11.447,11.4546,11.447,11.447,213200.0
2012-06-11 14:45:00,15.11,15.11,15.08,15.09,147200.0,11.447,11.447,11.4243,11.4319,147200.0
2012-06-11 14:50:00,15.09,15.1,15.08,15.09,108200.0,11.4319,11.4394,11.4243,11.4319,108200.0
2012-06-11 14:55:00,15.09,15.11,15.09,15.1,190600.0,11.4319,11.447,11.4319,11.4394,190600.0
2012-06-11 15:00:00,15.1,15.11,15.1,15.1,208600.0,11.4394,11.447,11.4394,11.4394,208600.0
2012-06-11 15:05:00,15.1,15.11,15.1,15.1,113000.0,11.4394,11.447,11.4394,11.4394,113000.0
2012-06-11 15:10:00,15.1,15.11,15.08,15.09,184000.0,11.4394,11.447,11.4243,11.4319,184000.0
2012-06-11 15:15:00,15.09,15.09,15.04,15.05,491000.0,11.4319,11.4319,11.394,11.4016,491000.0
2012-06-11 15:20:00,15.05,15.05,15.02,15.04,592000.0,11.4016,11.4016,11.3788,11.394,592000.0
2012-06-11 15:25:00,15.03,15.05,15.02,15.05,191200.0,11.3864,11.4016,11.3788,11.4016,191200.0
2012-06-11 15:30:00,15.05,15.08,15.05,15.06,423600.0,11.4016,11.4243,11.4016,11.4091,423600.0
2012-06-11 15:35:00,15.06,15.06,15.03,15.06,472000.0,11.4091,11.4091,11.3864,11.4091,472000.0
2012-06-11 15:40:00,15.06,15.08,15.05,15.06,430600.0,11.4091,11.4243,11.4016,11.4091,430600.0
2012-06-11 15:45:00,15.06,15.06,15.0,15.0,460600.0,11.4091,11.4091,11.3637,11.3637,460600.0
2012-06-11 15:50:00,15.01,15.01,14.97,14.97,1001600.0,11.3713,11.3713,11.341,11.341,1001600.0
2012-06-11 15:55:00,14.97,14.98,14.95,14.98,1419400.0,11.341,11.3485,11.3258,11.3485,1419400.0
2012-06-12 09:30:00,15.07,15.12,15.01,15.08,1086400.0,11.4167,11.4546,11.3713,11.4243,1086400.0
2012-06-12 09:35:00,15.07,15.09,15.02,15.03,632800.0,11.4167,11.4319,11.3788,11.3864,632800.0
2012-06-12 09:40:00,15.03,15.05,14.99,15.05,505600.0,11.3864,11.4016,11.3561,11.4016,505600.0
2012-06-12 09:45:00,15.05,15.06,15.03,15.05,504000.0,11.4016,11.4091,11.3864,11.4016,504000.0
2012-06-12 09:50:00,15.05,15.06,15.04,15.05,676800.0,11.4016,11.4091,11.394,11.4016,676800.0
2012-06-12 09:55:00,15.06,15.11,15.06,15.09,319000.0,11.4091,11.447,11.4091,11.4319,319000.0
2012-06-12 10:00:00,15.1,15.13,15.07,15.08,332000.0,11.4394,11.4622,11.4167,11.4243,332000.0
2012-06-12 10:05:00,15.08,15.09,15.03,15.05,477600.0,11.4243,11.4319,11.3864,11.4016,477600.0
2012-06-12 10:10:00,15.05,15.06,15.03,15.04,389600.0,11.4016,11.4091,11.3864,11.394,389600.0
2012-06-12 10:15:00,15.04,15.06,15.02,15.02,315400.0,11.394,11.4091,11.3788,11.3788,315400.0
2012-06-12 10:20:00,15.02,15.03,14.99,15.0,595600.0,11.3788,11.3864,11.3561,11.3637,595600.0
2012-06-12 10:25:00,15.0,15.01,14.99,14.99,273400.0,11.3637,11.3713,11.3561,11.3561,273400.0
2012-06-12 10:30:00,14.99,15.02,14.97,15.02,667200.0,11.3561,11.3788,11.341,11.3788,667200.0
2012-06-12 10:35:00,15.01,15.02,14.99,14.99,305600.0,11.3713,11.3788,11.3561,11.3561,305600.0
2012-06-12 10:40:00,14.99,15.01,14.99,15.01,502400.0,11.3561,11.3713,11.3561,11.3713,502400.0
2012-06-12 10:45:00,15.01,15.02,14.99,14.99,849400.0,11.3713,11.3788,11.3561,11.3561,849400.0
2012-06-12 10:50:00,15.0,15.0,14.98,15.0,388400.0,11.3637,11.3637,11.3485,11.3637,388400.0
2012-06-12 10:55:00,15.0,15.01,14.96,14.97,1063000.0,11.3637,11.3713,11.3334,11.341,1063000.0
2012-06-12 11:00:00,14.97,15.01,14.97,14.99,2033000.0,11.341,11.3713,11.341,11.3561,2033000.0
2012-06-12 11:05:00,14.99,15.02,14.99,15.0,492200.0,11.3561,11.3788,11.3561,11.3637,492200.0
2012-06-12 11:10:00,14.99,15.02,14.99,15.01,1169000.0,11.3561,11.3788,11.3561,11.3713,1169000.0
2012-06-12 11:15:00,15.01,15.04,15.01,15.03,506600.0,11.3713,11.394,11.3713,11.3864,506600.0
2012-06-12 11:20:00,15.03,15.04,15.02,15.04,656000.0,11.3864,11.394,11.3788,11.394,656000.0
2012-06-12 11:25:00,15.04,15.04,15.02,15.03,416200.0,11.394,11.394,11.3788,11.3864,416200.0
2012-06-12 11:30:00,15.03,15.04,15.01,15.02,317600.0,11.3864,11.394,11.3713,11.3788,317600.0
2012-06-12 11:35:00,15.02,15.06,15.02,15.06,1466800.0,11.3788,11.4091,11.3788,11.4091,1466800.0
2012-06-12 11:40:00,15.06,15.06,15.05,15.05,311200.0,11.4091,11.4091,11.4016,11.4016,311200.0
2012-06-12 11:45:00,15.05,15.05,15.02,15.02,283200.0,11.4016,11.4016,11.3788,11.3788,283200.0
2012-06-12 11:50:00,15.03,15.03,15.01,15.01,711600.0,11.3864,11.3864,11.3713,11.3713,711600.0
2012-06-12 11:55:00,15.01,15.02,14.99,15.01,418600.0,11.3713,11.3788,11.3561,11.3713,418600.0
2012-06-12 12:00:00,15.01,15.04,15.01,15.04,257600.0,11.3713,11.394,11.3713,11.394,257600.0
2012-06-12 12:05:00,15.04,15.04,15.01,15.01,140600.0,11.394,11.394,11.3713,11.3713,140600.0
2012-06-12 12:10:00,15.01,15.03,15.0,15.02,364000.0,11.3713,11.3864,11.3637,11.3788,364000.0
2012-06-12 12:15:00,15.03,15.04,15.02,15.03,324400.0,11.3864,11.394,11.3788,11.3864,324400.0
2012-06-12 12:20:00,15.03,15.04,15.02,15.03,199000.0,11.3864,11.394,11.3788,11.3864,199000.0
2012-06-12 12:25:00,15.03,15.03,15.0,15.0,321200.0,11.3864,11.3864,11.3637,11.3637,321200.0
2012-06-12 12:30:00,15.0,15.03,15.0,15.03,129000.0,11.3637,11.3864,11.3637,11.3864,129000.0
2012-06-12 12:35:00,15.03,15.04,15.02,15.03,1308600.0,11.3864,11.394,11.3788,11.3864,1308600.0
2012-06-12 12:40:00,15.03,15.05,15.03,15.03,230800.0,11.3864,11.4016,11.3864,11.3864,230800.0
2012-06-12 12:45:00,15.03,15.04,15.02,15.03,231200.0,11.3864,11.394,11.3788,11.3864,231200.0
2012-06-12 12:50:00,15.03,15.03,14.99,14.99,418000.0,11.3864,11.3864,11.3561,11.3561,418000.0
2012-06-12 12:55:00,14.99,14.99,14.98,14.98,208400.0,11.3561,11.3561,11.3485,11.3485,208400.0
2012-06-12 13:00:00,14.98,15.0,14.98,14.98,679400.0,11.3485,11.3637,11.3485,11.3485,679400.0
2012-06-12 13:05:00,14.98,14.99,14.97,14.98,193800.0,11.3485,11.3561,11.341,11.3485,193800.0
2012-06-12 13:10:00,14.98,15.01,14.97,14.99,743800.0,11.3485,11.3713,11.341,11.3561,743800.0
2012-06-12 13:15:00,15.0,15.02,14.99,15.01,623800.0,11.3637,11.3788,11.3561,11.3713,623800.0
2012-06-12 13:20:00,15.01,15.01,15.0,15.0,139200.0,11.3713,11.3713,11.3637,11.3637,139200.0
2012-06-12 13:25:00,15.01,15.01,14.99,14.99,855000.0,11.3713,11.3713,11.3561,11.3561,855000.0
2012-06-12 13:30:00,15.0,15.01,14.99,15.0,2260000.0,11.3637,11.3713,11.3561,11.3637,2260000.0
2012-06-12 13:35:00,15.0,15.0,14.99,15.0,4670600.0,11.3637,11.3637,11.3561,11.3637,4670600.0
2012-06-12 13:40:00,15.0,15.03,15.0,15.02,198600.0,11.3637,11.3864,11.3637,11.3788,198600.0
2012-06-12 13:45:00,15.02,15.03,15.01,15.02,111800.0,11.3788,11.3864,11.3713,11.3788,111800.0
2012-06-12 13:50:00,15.02,15.04,15.01,15.03,285400.0,11.3788,11.394,11.3713,11.3864,285400.0
2012-06-12 13:55:00,15.03,15.05,15.03,15.04,456400.0,11.3864,11.4016,11.3864,11.394,456400.0
2012-06-12 14:00:00,15.04,15.05,15.02,15.04,282200.0,11.394,11.4016,11.3788,11.394,282200.0
2012-06-12 14:05:00,15.04,15.05,15.03,15.05,212200.0,11.394,11.4016,11.3864,11.4016,212200.0
2012-06-12 14:10:00,15.04,15.05,15.03,15.05,320800.0,11.394,11.4016,11.3864,11.4016,320800.0
2012-06-12 14:15:00,15.05,15.07,15.04,15.05,605200.0,11.4016,11.4167,11.394,11.4016,605200.0
2012-06-12 14:20:00,15.05,15.06,15.03,15.05,368200.0,11.4016,11.4091,11.3864,11.4016,368200.0
2012-06-12 14:25:00,15.05,15.06,15.04,15.05,128000.0,11.4016,11.4091,11.394,11.4016,128000.0
2012-06-12 14:30:00,15.05,15.1,15.05,15.1,419200.0,11.4016,11.4394,11.4016,11.4394,419200.0
2012-06-12 14:35:00,15.1,15.11,15.09,15.1,466000.0,11.4394,11.447,11.4319,11.4394,466000.0
2012-06-12 14:40:00,15.11,15.11,15.07,15.07,365000.0,11.447,11.447,11.4167,11.4167,365000.0
2012-06-12 14:45:00,15.07,15.08,15.06,15.08,242600.0,11.4167,11.4243,11.4091,11.4243,242600.0
2012-06-12 14:50:00,15.08,15.08,15.04,15.05,317400.0,11.4243,11.4243,11.394,11.4016,317400.0
2012-06-12 14:55:00,15.05,15.06,15.05,15.06,198200.0,11.4016,11.4091,11.4016,11.4091,198200.0
2012-06-12 15:00:00,15.06,15.08,15.06,15.07,166400.0,11.4091,11.4243,11.4091,11.4167,166400.0
2012-06-12 15:05:00,15.07,15.08,15.07,15.08,204400.0,11.4167,11.4243,11.4167,11.4243,204400.0
2012-06-12 15:10:00,15.08,15.1,15.07,15.09,660800.0,11.4243,11.4394,11.4167,11.4319,660800.0
2012-06-12 15:15:00,15.08,15.09,15.07,15.08,360000.0,11.4243,11.4319,11.4167,11.4243,360000.0
2012-06-12 15:20:00,15.08,15.11,15.07,15.1,339000.0,11.4243,11.447,11.4167,11.4394,339000.0
2012-06-12 15:25:00,15.11,15.14,15.1,15.13,471800.0,11.447,11.4698,11.4394,11.4622,471800.0
2012-06-12 15:30:00,15.13,15.13,15.11,15.11,534400.0,11.4622,11.4622,11.447,11.447,534400.0
2012-06-12 15:35:00,15.11,15.15,15.11,15.15,350200.0,11.447,11.4773,11.447,11.4773,350200.0
2012-06-12 15:40:00,15.14,15.23,15.13,15.21,947800.0,11.4698,11.5379,11.4622,11.5228,947800.0
2012-06-12 15:45:00,15.21,15.24,15.21,15.22,1009400.0,11.5228,11.5455,11.5228,11.5304,1009400.0
2012-06-12 15:50:00,15.22,15.23,15.21,15.22,1334200.0,11.5304,11.5379,11.5228,11.5304,1334200.0
2012-06-12 15:55:00,15.22,15.23,15.21,15.22,2252600.0,11.5304,11.5379,11.5228,11.5304,2252600.0
2012-06-13 09:30:00,15.19,15.2,15.0,15.01,790400.0,11.5076,11.5152,11.3637,11.3713,790400.0
2012-06-13 09:35:00,15.01,15.03,14.96,14.96,839600.0,11.3713,11.3864,11.3334,11.3334,839600.0
2012-06-13 09:40:00,14.97,15.03,14.96,14.97,772800.0,11.341,11.3864,11.3334,11.341,772800.0
2012-06-13 09:45:00,14.97,15.02,14.97,15.02,796600.0,11.341,11.3788,11.341,11.3788,796600.0
2012-06-13 09:50:00,15.02,15.02,14.96,14.96,864600.0,11.3788,11.3788,11.3334,11.3334,864600.0
2012-06-13 09:55:00,14.97,14.97,14.9,14.94,595600.0,11.341,11.341,11.2879,11.3182,595600.0
2012-06-13 10:00:00,14.94,15.05,14.93,15.05,333600.0,11.3182,11.4016,11.3107,11.4016,333600.0
2012-06-13 10:05:00,15.05,15.1,15.05,15.09,412400.0,11.4016,11.4394,11.4016,11.4319,412400.0
2012-06-13 10:10:00,15.09,15.13,15.09,15.11,428000.0,11.4319,11.4622,11.4319,11.447,428000.0
2012-06-13 10:15:00,15.11,15.13,15.11,15.13,218400.0,11.447,11.4622,11.447,11.4622,218400.0
2012-06-13 10:20:00,15.13,15.14,15.12,15.13,218200.0,11.4622,11.4698,11.4546,11.4622,218200.0
2012-06-13 10:25:00,15.13,15.13,15.1,15.11,656000.0,11.4622,11.4622,11.4394,11.447,656000.0
2012-06-13 10:30:00,15.11,15.15,15.11,15.15,235000.0,11.447,11.4773,11.447,11.4773,235000.0
2012-06-13 10:35:00,15.15,15.18,15.14,15.16,185600.0,11.4773,11.5001,11.4698,11.4849,185600.0
2012-06-13 10:40:00,15.17,15.19,15.15,15.18,276600.0,11.4925,11.5076,11.4773,11.5001,276600.0
2012-06-13 10:45:00,15.18,15.19,15.15,15.17,305000.0,11.5001,11.5076,11.4773,11.4925,305000.0
2012-06-13 10:50:00,15.17,15.18,15.15,15.17,242000.0,11.4925,11.5001,11.4773,11.4925,242000.0
2012-06-13 10:55:00,15.16,15.17,15.13,15.13,570400.0,11.4849,11.4925,11.4622,11.4622,570400.0
2012-06-13 11:00:00,15.13,15.13,15.11,15.12,452600.0,11.4622,11.4622,11.447,11.4546,452600.0
2012-06-13 11:05:00,15.12,15.13,15.11,15.13,126600.0,11.4546,11.4622,11.447,11.4622,126600.0
2012-06-13 11:10:00,15.13,15.15,15.12,15.13,158800.0,11.4622,11.4773,11.4546,11.4622,158800.0
2012-06-13 11:15:00,15.13,15.15,15.13,15.15,153000.0,11.4622,11.4773,11.4622,11.4773,153000.0
2012-06-13 11:20:00,15.15,15.19,15.15,15.19,144000.0,11.4773,11.5076,11.4773,11.5076,144000.0
2012-06-13 11:25:00,15.19,15.19,15.17,15.18,103800.0,11.5076,11.5076,11.4925,11.5001,103800.0
2012-06-13 11:30:00,15.17,15.22,15.17,15.21,92400.0,11.4925,11.5304,11.4925,11.5228,92400.0
2012-06-13 11:35:00,15.22,15.22,15.19,15.2,138400.0,11.5304,11.5304,11.5076,11.5152,138400.0
2012-06-13 11:40:00,15.21,15.21,15.19,15.19,186200.0,11.5228,11.5228,11.5076,11.5076,186200.0
2012-06-13 11:45:00,15.19,15.2,15.18,15.19,169400.0,11.5076,11.5152,11.5001,11.5076,169400.0
2012-06-13 11:50:00,15.2,15.2,15.17,15.17,80000.0,11.5152,11.5152,11.4925,11.4925,80000.0
2012-06-13 11:55:00,15.17,15.18,15.15,15.17,294200.0,11.4925,11.5001,11.4773,11.4925,294200.0
2012-06-13 12:00:00,15.17,15.17,15.15,15.16,84000.0,11.4925,11.4925,11.4773,11.4849,84000.0
2012-06-13 12:05:00,15.15,15.15,15.14,15.15,198800.0,11.4773,11.4773,11.4698,11.4773,198800.0
2012-06-13 12:10:00,15.15,15.18,15.15,15.17,112400.0,11.4773,11.5001,11.4773,11.4925,112400.0
2012-06-13 12:15:00,15.17,15.19,15.17,15.18,250600.0,11.4925,11.5076,11.4925,11.5001,250600.0
2012-06-13 12:20:00,15.18,15.18,15.17,15.18,100800.0,11.5001,11.5001,11.4925,11.5001,100800.0
2012-06-13 12:25:00,15.18,15.18,15.16,15.17,109800.0,11.5001,11.5001,11.4849,11.4925,109800.0
2012-06-13 12:30:00,15.16,15.19,15.15,15.17,180600.0,11.4849,11.5076,11.4773,11.4925,180600.0
2012-06-13 12:35:00,15.17,15.2,15.17,15.19,178400.0,11.4925,11.5152,11.4925,11.5076,178400.0
2012-06-13 12:40:00,15.19,15.21,15.19,15.2,97800.0,11.5076,11.5228,11.5076,11.5152,97800.0
2012-06-13 12:45:00,15.21,15.22,15.2,15.2,135200.0,11.5228,11.5304,11.5152,11.5152,135200.0
2012-06-13 12:50:00,15.2,15.21,15.19,15.2,199400.0,11.5152,11.5228,11.5076,11.5152,199400.0
2012-06-13 12:55:00,15.2,15.2,15.19,15.19,74200.0,11.5152,11.5152,11.5076,11.5076,74200.0
2012-06-13 13:00:00,15.19,15.2,15.18,15.19,247000.0,11.5076,11.5152,11.5001,11.5076,247000.0
2012-06-13 13:05:00,15.19,15.21,15.19,15.21,107000.0,11.5076,11.5228,11.5076,11.5228,107000.0
2012-06-13 13:10:00,15.21,15.21,15.19,15.2,71400.0,11.5228,11.5228,11.5076,11.5152,71400.0
2012-06-13 13:15:00,15.2,15.21,15.19,15.2,91800.0,11.5152,11.5228,11.5076,11.5152,91800.0
2012-06-13 13:20:00,15.21,15.21,15.19,15.2,142400.0,11.5228,11.5228,11.5076,11.5152,142400.0
2012-06-13 13:25:00,15.19,15.22,15.19,15.21,317400.0,11.5076,11.5304,11.5076,11.5228,317400.0
2012-06-13 13:30:00,15.21,15.22,15.21,15.22,101200.0,11.5228,11.5304,11.5228,11.5304,101200.0
2012-06-13 13:35:00,15.22,15.22,15.2,15.2,256600.0,11.5304,11.5304,11.5152,11.5152,256600.0
2012-06-13 13:40:00,15.2,15.21,15.19,15.19,236800.0,11.5152,11.5228,11.5076,11.5076,236800.0
2012-06-13 13:45:00,15.19,15.19,15.17,15.17,238000.0,11.5076,11.5076,11.4925,11.4925,238000.0
2012-06-13 13:50:00,15.17,15.18,15.16,15.16,104000.0,11.4925,11.5001,11.4849,11.4849,104000.0
2012-06-13 13:55:00,15.17,15.17,15.12,15.13,295000.0,11.4925,11.4925,11.4546,11.4622,295000.0
2012-06-13 14:00:00,15.13,15.15,15.13,15.14,258200.0,11.4622,11.4773,11.4622,11.4698,258200.0
2012-06-13 14:05:00,15.14,15.15,15.13,15.15,117000.0,11.4698,11.4773,11.4622,11.4773,117000.0
2012-06-13 14:10:00,15.15,15.15,15.13,15.14,320600.0,11.4773,11.4773,11.4622,11.4698,320600.0
2012-06-13 14:15:00,15.14,15.17,15.14,15.15,1128600.0,11.4698,11.4925,11.4698,11.4773,1128600.0
2012-06-13 14:20:00,15.16,15.18,15.15,15.17,670200.0,11.4849,11.5001,11.4773,11.4925,670200.0
2012-06-13 14:25:00,15.17,15.18,15.15,15.18,309000.0,11.4925,11.5001,11.4773,11.5001,309000.0
2012-06-13 14:30:00,15.17,15.18,15.15,15.17,289400.0,11.4925,11.5001,11.4773,11.4925,289400.0
2012-06-13 14:35:00,15.17,15.18,15.16,15.17,194400.0,11.4925,11.5001,11.4849,11.4925,194400.0
2012-06-13 14:40:00,15.17,15.18,15.13,15.13,445800.0,11.4925,11.5001,11.4622,11.4622,445800.0
2012-06-13 14:45:00,15.13,15.13,15.11,15.12,558000.0,11.4622,11.4622,11.447,11.4546,558000.0
2012-06-13 14:50:00,15.12,15.13,15.09,15.1,339000.0,11.4546,11.4622,11.4319,11.4394,339000.0
2012-06-13 14:55:00,15.1,15.11,15.09,15.09,143800.0,11.4394,11.447,11.4319,11.4319,143800.0
2012-06-13 15:00:00,15.09,15.09,15.06,15.06,541400.0,11.4319,11.4319,11.4091,11.4091,541400.0
2012-06-13 15:05:00,15.06,15.07,15.06,15.06,240000.0,11.4091,11.4167,11.4091,11.4091,240000.0
2012-06-13 15:10:00,15.06,15.06,15.05,15.06,310400.0,11.4091,11.4091,11.4016,11.4091,310400.0
2012-06-13 15:15:00,15.05,15.07,15.02,15.02,530800.0,11.4016,11.4167,11.3788,11.3788,530800.0
2012-06-13 15:20:00,15.02,15.03,14.99,15.02,363000.0,11.3788,11.3864,11.3561,11.3788,363000.0
2012-06-13 15:25:00,15.02,15.03,14.99,15.0,308200.0,11.3788,11.3864,11.3561,11.3637,308200.0
2012-06-13 15:30:00,15.0,15.02,14.99,14.99,441200.0,11.3637,11.3788,11.3561,11.3561,441200.0
2012-06-13 15:35:00,14.99,15.01,14.98,14.99,325600.0,11.3561,11.3713,11.3485,11.3561,325600.0
2012-06-13 15:40:00,14.99,14.99,14.96,14.97,487200.0,11.3561,11.3561,11.3334,11.341,487200.0
2012-06-13 15:45:00,14.97,14.97,14.93,14.93,562400.0,11.341,11.341,11.3107,11.3107,562400.0
2012-06-13 15:50:00,14.94,14.97,14.93,14.95,632800.0,11.3182,11.341,11.3107,11.3258,632800.0
2012-06-13 15:55:00,14.95,15.0,14.95,14.99,1180000.0,11.3258,11.3637,11.3258,11.3561,1180000.0
2012-06-14 09:30:00,15.07,15.14,15.03,15.1,449600.0,11.4167,11.4698,11.3864,11.4394,449600.0
2012-06-14 09:35:00,15.1,15.14,15.08,15.1,897000.0,11.4394,11.4698,11.4243,11.4394,897000.0
2012-06-14 09:40:00,15.09,15.13,15.08,15.09,235400.0,11.4319,11.4622,11.4243,11.4319,235400.0
2012-06-14 09:45:00,15.09,15.13,15.07,15.09,413000.0,11.4319,11.4622,11.4167,11.4319,413000.0
2012-06-14 09:50:00,15.09,15.12,15.07,15.11,255600.0,11.4319,11.4546,11.4167,11.447,255600.0
2012-06-14 09:55:00,15.12,15.17,15.12,15.16,287400.0,11.4546,11.4925,11.4546,11.4849,287400.0
2012-06-14 10:00:00,15.16,15.2,15.16,15.2,500400.0,11.4849,11.5152,11.4849,11.5152,500400.0
2012-06-14 10:05:00,15.2,15.23,15.19,15.22,295600.0,11.5152,11.5379,11.5076,11.5304,295600.0
2012-06-14 10:10:00,15.22,15.24,15.21,15.22,367400.0,11.5304,11.5455,11.5228,11.5304,367400.0
2012-06-14 10:15:00,15.23,15.26,15.22,15.24,364000.0,11.5379,11.5607,11.5304,11.5455,364000.0
2012-06-14 10:20:00,15.24,15.26,15.23,15.26,327000.0,11.5455,11.5607,11.5379,11.5607,327000.0
2012-06-14 10:25:00,15.26,15.26,15.24,15.24,164600.0,11.5607,11.5607,11.5455,11.5455,164600.0
2012-06-14 10:30:00,15.24,15.25,15.21,15.23,441800.0,11.5455,11.5531,11.5228,11.5379,441800.0
2012-06-14 10:35:00,15.23,15.24,15.22,15.22,412400.0,11.5379,11.5455,11.5304,11.5304,412400.0
2012-06-14 10:40:00,15.22,15.24,15.22,15.24,226200.0,11.5304,11.5455,11.5304,11.5455,226200.0
2012-06-14 10:45:00,15.24,15.26,15.22,15.25,578400.0,11.5455,11.5607,11.5304,11.5531,578400.0
2012-06-14 10:50:00,15.25,15.27,15.24,15.26,348800.0,11.5531,11.5682,11.5455,11.5607,348800.0
2012-06-14 10:55:00,15.26,15.27,15.25,15.25,301600.0,11.5607,11.5682,11.5531,11.5531,301600.0
2012-06-14 11:00:00,15.25,15.27,15.24,15.24,407400.0,11.5531,11.5682,11.5455,11.5455,407400.0
2012-06-14 11:05:00,15.24,15.25,15.22,15.24,275600.0,11.5455,11.5531,11.5304,11.5455,275600.0
2012-06-14 11:10:00,15.24,15.24,15.22,15.22,387800.0,11.5455,11.5455,11.5304,11.5304,387800.0
2012-06-14 11:15:00,15.22,15.23,15.2,15.21,271400.0,11.5304,11.5379,11.5152,11.5228,271400.0
2012-06-14 11:20:00,15.21,15.24,15.21,15.24,199400.0,11.5228,11.5455,11.5228,11.5455,199400.0
2012-06-14 11:25:00,15.24,15.24,15.22,15.23,282200.0,11.5455,11.5455,11.5304,11.5379,282200.0
2012-06-14 11:30:00,15.22,15.26,15.22,15.25,732000.0,11.5304,11.5607,11.5304,11.5531,732000.0
2012-06-14 11:35:00,15.25,15.26,15.25,15.26,431000.0,11.5531,11.5607,11.5531,11.5607,431000.0
2012-06-14 11:40:00,15.25,15.26,15.23,15.23,362800.0,11.5531,11.5607,11.5379,11.5379,362800.0
2012-06-14 11:45:00,15.23,15.24,15.22,15.22,224000.0,11.5379,11.5455,11.5304,11.5304,224000.0
2012-06-14 11:50:00,15.22,15.23,15.22,15.22,110400.0,11.5304,11.5379,11.5304,11.5304,110400.0
2012-06-14 11:55:00,15.22,15.22,15.21,15.21,191600.0,11.5304,11.5304,11.5228,11.5228,191600.0
2012-06-14 12:00:00,15.21,15.22,15.2,15.22,71600.0,11.5228,11.5304,11.5152,11.5304,71600.0
2012-06-14 12:05:00,15.22,15.22,15.21,15.22,126000.0,11.5304,11.5304,11.5228,11.5304,126000.0
2012-06-14 12:10:00,15.22,15.24,15.21,15.21,185200.0,11.5304,11.5455,11.5228,11.5228,185200.0
2012-06-14 12:15:00,15.21,15.22,15.2,15.22,179200.0,11.5228,11.5304,11.5152,11.5304,179200.0
2012-06-14 12:20:00,15.21,15.23,15.21,15.22,494400.0,11.5228,11.5379,11.5228,11.5304,494400.0
2012-06-14 12:25:00,15.22,15.22,15.21,15.22,182200.0,11.5304,11.5304,11.5228,11.5304,182200.0
2012-06-14 12:30:00,15.22,15.23,15.21,15.22,259000.0,11.5304,11.5379,11.5228,11.5304,259000.0
2012-06-14 12:35:00,15.22,15.23,15.21,15.22,624800.0,11.5304,11.5379,11.5228,11.5304,624800.0
2012-06-14 12:40:00,15.21,15.22,15.2,15.2,129800.0,11.5228,11.5304,11.5152,11.5152,129800.0
2012-06-14 12:45:00,15.2,15.22,15.2,15.21,464000.0,11.5152,11.5304,11.5152,11.5228,464000.0
2012-06-14 12:50:00,15.21,15.22,15.21,15.21,162800.0,11.5228,11.5304,11.5228,11.5228,162800.0
2012-06-14 12:55:00,15.21,15.22,15.2,15.22,336600.0,11.5228,11.5304,11.5152,11.5304,336600.0
2012-06-14 13:00:00,15.22,15.24,15.22,15.24,269000.0,11.5304,11.5455,11.5304,11.5455,269000.0
2012-06-14 13:05:00,15.24,15.26,15.24,15.25,245800.0,11.5455,11.5607,11.5455,11.5531,245800.0
2012-06-14 13:10:00,15.26,15.26,15.24,15.24,317400.0,11.5607,11.5607,11.5455,11.5455,317400.0
2012-06-14 13:15:00,15.24,15.26,15.24,15.24,334200.0,11.5455,11.5607,11.5455,11.5455,334200.0
2012-06-14 13:20:00,15.24,15.24,15.22,15.22,117000.0,11.5455,11.5455,11.5304,11.5304,117000.0
2012-06-14 13:25:00,15.22,15.24,15.22,15.23,170200.0,11.5304,11.5455,11.5304,11.5379,170200.0
2012-06-14 13:30:00,15.23,15.25,15.22,15.24,239600.0,11.5379,11.5531,11.5304,11.5455,239600.0
2012-06-14 13:35:00,15.25,15.28,15.24,15.27,291600.0,11.5531,11.5758,11.5455,11.5682,291600.0
2012-06-14 13:40:00,15.27,15.27,15.24,15.24,107400.0,11.5682,11.5682,11.5455,11.5455,107400.0
2012-06-14 13:45:00,15.24,15.26,15.24,15.26,157800.0,11.5455,11.5607,11.5455,11.5607,157800.0
2012-06-14 13:50:00,15.26,15.27,15.26,15.26,139400.0,11.5607,11.5682,11.5607,11.5607,139400.0
2012-06-14 13:55:00,15.26,15.27,15.26,15.26,97000.0,11.5607,11.5682,11.5607,11.5607,97000.0
2012-06-14 14:00:00,15.27,15.28,15.26,15.27,198800.0,11.5682,11.5758,11.5607,11.5682,198800.0
2012-06-14 14:05:00,15.27,15.28,15.27,15.27,246600.0,11.5682,11.5758,11.5682,11.5682,246600.0
2012-06-14 14:10:00,15.27,15.27,15.26,15.27,297000.0,11.5682,11.5682,11.5607,11.5682,297000.0
2012-06-14 14:15:00,15.27,15.27,15.26,15.27,141400.0,11.5682,11.5682,11.5607,11.5682,141400.0
2012-06-14 14:20:00,15.27,15.27,15.23,15.23,107200.0,11.5682,11.5682,11.5379,11.5379,107200.0
2012-06-14 14:25:00,15.23,15.23,15.22,15.22,86800.0,11.5379,11.5379,11.5304,11.5304,86800.0
2012-06-14 14:30:00,15.22,15.23,15.22,15.22,140200.0,11.5304,11.5379,11.5304,11.5304,140200.0
2012-06-14 14:35:00,15.22,15.23,15.22,15.22,293000.0,11.5304,11.5379,11.5304,11.5304,293000.0
2012-06-14 14:40:00,15.22,15.24,15.22,15.23,138600.0,11.5304,11.5455,11.5304,11.5379,138600.0
2012-06-14 14:45:00,15.22,15.23,15.21,15.22,178400.0,11.5304,11.5379,11.5228,11.5304,178400.0
2012-06-14 14:50:00,15.23,15.24,15.22,15.22,101400.0,11.5379,11.5455,11.5304,11.5304,101400.0
2012-06-14 14:55:00,15.22,15.22,15.19,15.19,580200.0,11.5304,11.5304,11.5076,11.5076,580200.0
2012-06-14 15:00:00,15.2,15.22,15.19,15.22,137200.0,11.5152,11.5304,11.5076,11.5304,137200.0
2012-06-14 15:05:00,15.22,15.37,15.22,15.3,1273600.0,11.5304,11.644,11.5304,11.591,1273600.0
2012-06-14 15:10:00,15.3,15.38,15.3,15.37,958800.0,11.591,11.6516,11.591,11.644,958800.0
2012-06-14 15:15:00,15.37,15.37,15.3,15.3,918800.0,11.644,11.644,11.591,11.591,918800.0
2012-06-14 15:20:00,15.3,15.33,15.28,15.28,480800.0,11.591,11.6137,11.5758,11.5758,480800.0
2012-06-14 15:25:00,15.28,15.3,15.27,15.29,472600.0,11.5758,11.591,11.5682,11.5834,472600.0
2012-06-14 15:30:00,15.29,15.34,15.27,15.33,826600.0,11.5834,11.6213,11.5682,11.6137,826600.0
2012-06-14 15:35:00,15.34,15.37,15.33,15.36,417000.0,11.6213,11.644,11.6137,11.6364,417000.0
2012-06-14 15:40:00,15.36,15.37,15.34,15.35,471800.0,11.6364,11.644,11.6213,11.6288,471800.0
2012-06-14 15:45:00,15.35,15.39,15.35,15.37,755000.0,11.6288,11.6591,11.6288,11.644,755000.0
2012-06-14 15:50:00,15.37,15.39,15.36,15.36,997400.0,11.644,11.6591,11.6364,11.6364,997400.0
2012-06-14 15:55:00,15.36,15.37,15.35,15.35,1795000.0,11.6364,11.644,11.6288,11.6288,1795000.0
2012-06-15 09:30:00,15.43,15.49,15.3,15.49,7311600.0,11.6894,11.7349,11.591,11.7349,7311600.0
2012-06-15 09:35:00,15.49,15.53,15.47,15.49,802000.0,11.7349,11.7652,11.7198,11.7349,802000.0
2012-06-15 09:40:00,15.49,15.51,15.47,15.47,503000.0,11.7349,11.7501,11.7198,11.7198,503000.0
2012-06-15 09:45:00,15.48,15.49,15.47,15.48,401400.0,11.7273,11.7349,11.7198,11.7273,401400.0
2012-06-15 09:50:00,15.48,15.51,15.47,15.49,527000.0,11.7273,11.7501,11.7198,11.7349,527000.0
2012-06-15 09:55:00,15.49,15.55,15.48,15.54,553200.0,11.7349,11.7804,11.7273,11.7728,553200.0
2012-06-15 10:00:00,15.54,15.56,15.53,15.56,469600.0,11.7728,11.7879,11.7652,11.7879,469600.0
2012-06-15 10:05:00,15.55,15.59,15.55,15.56,1221000.0,11.7804,11.8107,11.7804,11.7879,1221000.0
2012-06-15 10:10:00,15.56,15.56,15.52,15.52,447200.0,11.7879,11.7879,11.7576,11.7576,447200.0
2012-06-15 10:15:00,15.52,15.53,15.45,15.46,934400.0,11.7576,11.7652,11.7046,11.7122,934400.0
2012-06-15 10:20:00,15.46,15.5,15.46,15.48,331800.0,11.7122,11.7425,11.7122,11.7273,331800.0
2012-06-15 10:25:00,15.47,15.51,15.47,15.5,528800.0,11.7198,11.7501,11.7198,11.7425,528800.0
2012-06-15 10:30:00,15.49,15.51,15.47,15.49,295200.0,11.7349,11.7501,11.7198,11.7349,295200.0
2012-06-15 10:35:00,15.49,15.51,15.49,15.51,187400.0,11.7349,11.7501,11.7349,11.7501,187400.0
2012-06-15 10:40:00,15.51,15.51,15.47,15.47,288800.0,11.7501,11.7501,11.7198,11.7198,288800.0
2012-06-15 10:45:00,15.47,15.48,15.47,15.47,284800.0,11.7198,11.7273,11.7198,11.7198,284800.0
2012-06-15 10:50:00,15.47,15.48,15.45,15.47,241000.0,11.7198,11.7273,11.7046,11.7198,241000.0
2012-06-15 10:55:00,15.47,15.49,15.47,15.47,346200.0,11.7198,11.7349,11.7198,11.7198,346200.0
2012-06-15 11:00:00,15.47,15.49,15.46,15.47,224800.0,11.7198,11.7349,11.7122,11.7198,224800.0
2012-06-15 11:05:00,15.47,15.49,15.47,15.49,415800.0,11.7198,11.7349,11.7198,11.7349,415800.0
2012-06-15 11:10:00,15.49,15.49,15.47,15.47,275800.0,11.7349,11.7349,11.7198,11.7198,275800.0
2012-06-15 11:15:00,15.47,15.48,15.47,15.47,291600.0,11.7198,11.7273,11.7198,11.7198,291600.0
2012-06-15 11:20:00,15.47,15.48,15.46,15.47,236200.0,11.7198,11.7273,11.7122,11.7198,236200.0
2012-06-15 11:25:00,15.47,15.49,15.46,15.48,174400.0,11.7198,11.7349,11.7122,11.7273,174400.0
2012-06-15 11:30:00,15.49,15.5,15.48,15.48,418400.0,11.7349,11.7425,11.7273,11.7273,418400.0
2012-06-15 11:35:00,15.48,15.49,15.47,15.49,112800.0,11.7273,11.7349,11.7198,11.7349,112800.0
2012-06-15 11:40:00,15.49,15.5,15.49,15.49,246800.0,11.7349,11.7425,11.7349,11.7349,246800.0
2012-06-15 11:45:00,15.49,15.49,15.49,15.49,100600.0,11.7349,11.7349,11.7349,11.7349,100600.0
2012-06-15 11:50:00,15.49,15.49,15.48,15.49,358000.0,11.7349,11.7349,11.7273,11.7349,358000.0
2012-06-15 11:55:00,15.49,15.49,15.48,15.49,160600.0,11.7349,11.7349,11.7273,11.7349,160600.0
2012-06-15 12:00:00,15.49,15.49,15.47,15.47,117000.0,11.7349,11.7349,11.7198,11.7198,117000.0
2012-06-15 12:05:00,15.47,15.47,15.46,15.46,200000.0,11.7198,11.7198,11.7122,11.7122,200000.0
2012-06-15 12:10:00,15.47,15.47,15.46,15.46,98600.0,11.7198,11.7198,11.7122,11.7122,98600.0
2012-06-15 12:15:00,15.46,15.47,15.45,15.45,155800.0,11.7122,11.7198,11.7046,11.7046,155800.0
2012-06-15 12:20:00,15.45,15.46,15.44,15.44,469000.0,11.7046,11.7122,11.697,11.697,469000.0
2012-06-15 12:25:00,15.44,15.46,15.44,15.45,394000.0,11.697,11.7122,11.697,11.7046,394000.0
2012-06-15 12:30:00,15.46,15.46,15.45,15.45,126600.0,11.7122,11.7122,11.7046,11.7046,126600.0
2012-06-15 12:35:00,15.45,15.45,15.44,15.45,108400.0,11.7046,11.7046,11.697,11.7046,108400.0
2012-06-15 12:40:00,15.45,15.47,15.45,15.47,249600.0,11.7046,11.7198,11.7046,11.7198,249600.0
2012-06-15 12:45:00,15.47,15.47,15.45,15.45,193000.0,11.7198,11.7198,11.7046,11.7046,193000.0
2012-06-15 12:50:00,15.46,15.47,15.45,15.47,547800.0,11.7122,11.7198,11.7046,11.7198,547800.0
2012-06-15 12:55:00,15.47,15.49,15.46,15.49,230000.0,11.7198,11.7349,11.7122,11.7349,230000.0
2012-06-15 13:00:00,15.49,15.5,15.49,15.49,173000.0,11.7349,11.7425,11.7349,11.7349,173000.0
2012-06-15 13:05:00,15.5,15.51,15.49,15.49,813600.0,11.7425,11.7501,11.7349,11.7349,813600.0
2012-06-15 13:10:00,15.49,15.49,15.49,15.49,81200.0,11.7349,11.7349,11.7349,11.7349,81200.0
2012-06-15 13:15:00,15.49,15.51,15.49,15.49,262400.0,11.7349,11.7501,11.7349,11.7349,262400.0
2012-06-15 13:20:00,15.49,15.49,15.47,15.48,227400.0,11.7349,11.7349,11.7198,11.7273,227400.0
2012-06-15 13:25:00,15.48,15.48,15.45,15.45,471600.0,11.7273,11.7273,11.7046,11.7046,471600.0
2012-06-15 13:30:00,15.45,15.47,15.45,15.46,114600.0,11.7046,11.7198,11.7046,11.7122,114600.0
2012-06-15 13:35:00,15.47,15.48,15.46,15.47,146800.0,11.7198,11.7273,11.7122,11.7198,146800.0
2012-06-15 13:40:00,15.47,15.47,15.46,15.47,174000.0,11.7198,11.7198,11.7122,11.7198,174000.0
2012-06-15 13:45:00,15.47,15.47,15.47,15.47,96600.0,11.7198,11.7198,11.7198,11.7198,96600.0
2012-06-15 13:50:00,15.47,15.47,15.46,15.47,224200.0,11.7198,11.7198,11.7122,11.7198,224200.0
2012-06-15 13:55:00,15.47,15.48,15.46,15.48,210800.0,11.7198,11.7273,11.7122,11.7273,210800.0
2012-06-15 14:00:00,15.48,15.5,15.48,15.5,187000.0,11.7273,11.7425,11.7273,11.7425,187000.0
2012-06-15 14:05:00,15.5,15.52,15.5,15.51,253200.0,11.7425,11.7576,11.7425,11.7501,253200.0
2012-06-15 14:10:00,15.52,15.52,15.51,15.51,62400.0,11.7576,11.7576,11.7501,11.7501,62400.0
2012-06-15 14:15:00,15.51,15.52,15.49,15.49,356400.0,11.7501,11.7576,11.7349,11.7349,356400.0
2012-06-15 14:20:00,15.5,15.54,15.49,15.54,297000.0,11.7425,11.7728,11.7349,11.7728,297000.0
2012-06-15 14:25:00,15.54,15.55,15.52,15.54,154800.0,11.7728,11.7804,11.7576,11.7728,154800.0
2012-06-15 14:30:00,15.54,15.54,15.52,15.53,274600.0,11.7728,11.7728,11.7576,11.7652,274600.0
2012-06-15 14:35:00,15.53,15.57,15.53,15.56,400800.0,11.7652,11.7955,11.7652,11.7879,400800.0
2012-06-15 14:40:00,15.56,15.56,15.54,15.55,108000.0,11.7879,11.7879,11.7728,11.7804,108000.0
2012-06-15 14:45:00,15.55,15.56,15.53,15.53,374000.0,11.7804,11.7879,11.7652,11.7652,374000.0
2012-06-15 14:50:00,15.53,15.55,15.53,15.54,549000.0,11.7652,11.7804,11.7652,11.7728,549000.0
2012-06-15 14:55:00,15.54,15.55,15.52,15.52,201800.0,11.7728,11.7804,11.7576,11.7576,201800.0
2012-06-15 15:00:00,15.52,15.52,15.5,15.52,156000.0,11.7576,11.7576,11.7425,11.7576,156000.0
2012-06-15 15:05:00,15.52,15.54,15.51,15.52,364800.0,11.7576,11.7728,11.7501,11.7576,364800.0
2012-06-15 15:10:00,15.52,15.53,15.52,15.53,170600.0,11.7576,11.7652,11.7576,11.7652,170600.0
2012-06-15 15:15:00,15.53,15.54,15.52,15.52,191000.0,11.7652,11.7728,11.7576,11.7576,191000.0
2012-06-15 15:20:00,15.52,15.53,15.51,15.52,437000.0,11.7576,11.7652,11.7501,11.7576,437000.0
2012-06-15 15:25:00,15.52,15.54,15.51,15.54,468000.0,11.7576,11.7728,11.7501,11.7728,468000.0
2012-06-15 15:30:00,15.54,15.55,15.52,15.54,479200.0,11.7728,11.7804,11.7576,11.7728,479200.0
2012-06-15 15:35:00,15.54,15.55,15.53,15.55,368400.0,11.7728,11.7804,11.7652,11.7804,368400.0
2012-06-15 15:40:00,15.55,15.57,15.55,15.56,378200.0,11.7804,11.7955,11.7804,11.7879,378200.0
2012-06-15 15:45:00,15.56,15.59,15.54,15.56,697000.0,11.7879,11.8107,11.7728,11.7879,697000.0
2012-06-15 15:50:00,15.55,15.56,15.54,15.55,925000.0,11.7804,11.7879,11.7728,11.7804,925000.0
2012-06-15 15:55:00,15.55,15.57,15.54,15.55,2572600.0,11.7804,11.7955,11.7728,11.7804,2572600.0
2012-06-18 09:30:00,15.55,15.59,15.49,15.54,740600.0,11.7804,11.8107,11.7349,11.7728,740600.0
2012-06-18 09:35:00,15.54,15.62,15.52,15.62,327000.0,11.7728,11.8334,11.7576,11.8334,327000.0
2012-06-18 09:40:00,15.62,15.63,15.59,15.61,432800.0,11.8334,11.841,11.8107,11.8258,432800.0
2012-06-18 09:45:00,15.62,15.67,15.61,15.62,504200.0,11.8334,11.8713,11.8258,11.8334,504200.0
2012-06-18 09:50:00,15.62,15.63,15.58,15.58,235000.0,11.8334,11.841,11.8031,11.8031,235000.0
2012-06-18 09:55:00,15.58,15.58,15.55,15.57,476200.0,11.8031,11.8031,11.7804,11.7955,476200.0
2012-06-18 10:00:00,15.57,15.63,15.56,15.63,380400.0,11.7955,11.841,11.7879,11.841,380400.0
2012-06-18 10:05:00,15.63,15.65,15.61,15.61,338200.0,11.841,11.8561,11.8258,11.8258,338200.0
2012-06-18 10:10:00,15.61,15.63,15.6,15.62,176800.0,11.8258,11.841,11.8182,11.8334,176800.0
2012-06-18 10:15:00,15.62,15.63,15.61,15.63,249000.0,11.8334,11.841,11.8258,11.841,249000.0
2012-06-18 10:20:00,15.63,15.64,15.62,15.63,190200.0,11.841,11.8485,11.8334,11.841,190200.0
2012-06-18 10:25:00,15.63,15.63,15.61,15.61,298800.0,11.841,11.841,11.8258,11.8258,298800.0
2012-06-18 10:30:00,15.62,15.62,15.59,15.59,363000.0,11.8334,11.8334,11.8107,11.8107,363000.0
2012-06-18 10:35:00,15.59,15.62,15.58,15.62,811000.0,11.8107,11.8334,11.8031,11.8334,811000.0
2012-06-18 10:40:00,15.63,15.65,15.62,15.65,305400.0,11.841,11.8561,11.8334,11.8561,305400.0
2012-06-18 10:45:00,15.65,15.68,15.65,15.67,551600.0,11.8561,11.8788,11.8561,11.8713,551600.0
2012-06-18 10:50:00,15.67,15.71,15.66,15.67,392800.0,11.8713,11.9016,11.8637,11.8713,392800.0
2012-06-18 10:55:00,15.67,15.68,15.63,15.65,483800.0,11.8713,11.8788,11.841,11.8561,483800.0
2012-06-18 11:00:00,15.65,15.65,15.63,15.64,131800.0,11.8561,11.8561,11.841,11.8485,131800.0
2012-06-18 11:05:00,15.64,15.64,15.62,15.62,185000.0,11.8485,11.8485,11.8334,11.8334,185000.0
2012-06-18 11:10:00,15.63,15.63,15.62,15.62,143400.0,11.841,11.841,11.8334,11.8334,143400.0
2012-06-18 11:15:00,15.62,15.62,15.6,15.6,305800.0,11.8334,11.8334,11.8182,11.8182,305800.0
2012-06-18 11:20:00,15.6,15.6,15.56,15.58,407000.0,11.8182,11.8182,11.7879,11.8031,407000.0
2012-06-18 11:25:00,15.58,15.6,15.58,15.59,149400.0,11.8031,11.8182,11.8031,11.8107,149400.0
2012-06-18 11:30:00,15.6,15.6,15.59,15.59,151000.0,11.8182,11.8182,11.8107,11.8107,151000.0
2012-06-18 11:35:00,15.59,15.6,15.55,15.56,318400.0,11.8107,11.8182,11.7804,11.7879,318400.0
2012-06-18 11:40:00,15.56,15.57,15.55,15.55,453400.0,11.7879,11.7955,11.7804,11.7804,453400.0
2012-06-18 11:45:00,15.55,15.59,15.55,15.57,321000.0,11.7804,11.8107,11.7804,11.7955,321000.0
2012-06-18 11:50:00,15.57,15.57,15.55,15.57,280400.0,11.7955,11.7955,11.7804,11.7955,280400.0
2012-06-18 11:55:00,15.57,15.58,15.56,15.58,244200.0,11.7955,11.8031,11.7879,11.8031,244200.0
2012-06-18 12:00:00,15.58,15.58,15.56,15.57,176200.0,11.8031,11.8031,11.7879,11.7955,176200.0
2012-06-18 12:05:00,15.57,15.58,15.56,15.56,159400.0,11.7955,11.8031,11.7879,11.7879,159400.0
2012-06-18 12:10:00,15.56,15.57,15.56,15.56,105600.0,11.7879,11.7955,11.7879,11.7879,105600.0
2012-06-18 12:15:00,15.57,15.59,15.56,15.59,289600.0,11.7955,11.8107,11.7879,11.8107,289600.0
2012-06-18 12:20:00,15.58,15.59,15.56,15.57,151200.0,11.8031,11.8107,11.7879,11.7955,151200.0
2012-06-18 12:25:00,15.57,15.58,15.56,15.57,183600.0,11.7955,11.8031,11.7879,11.7955,183600.0
2012-06-18 12:30:00,15.57,15.58,15.56,15.57,198800.0,11.7955,11.8031,11.7879,11.7955,198800.0
2012-06-18 12:35:00,15.57,15.57,15.54,15.55,211800.0,11.7955,11.7955,11.7728,11.7804,211800.0
2012-06-18 12:40:00,15.55,15.56,15.55,15.56,157800.0,11.7804,11.7879,11.7804,11.7879,157800.0
2012-06-18 12:45:00,15.56,15.59,15.55,15.59,103000.0,11.7879,11.8107,11.7804,11.8107,103000.0
2012-06-18 12:50:00,15.59,15.62,15.59,15.59,156600.0,11.8107,11.8334,11.8107,11.8107,156600.0
2012-06-18 12:55:00,15.6,15.6,15.56,15.58,329000.0,11.8182,11.8182,11.7879,11.8031,329000.0
2012-06-18 13:00:00,15.58,15.58,15.56,15.57,477800.0,11.8031,11.8031,11.7879,11.7955,477800.0
2012-06-18 13:05:00,15.57,15.58,15.56,15.57,215200.0,11.7955,11.8031,11.7879,11.7955,215200.0
2012-06-18 13:10:00,15.57,15.58,15.56,15.58,129800.0,11.7955,11.8031,11.7879,11.8031,129800.0
2012-06-18 13:15:00,15.58,15.59,15.58,15.59,142800.0,11.8031,11.8107,11.8031,11.8107,142800.0
2012-06-18 13:20:00,15.59,15.61,15.58,15.58,297200.0,11.8107,11.8258,11.8031,11.8031,297200.0
2012-06-18 13:25:00,15.58,15.59,15.58,15.58,196400.0,11.8031,11.8107,11.8031,11.8031,196400.0
2012-06-18 13:30:00,15.58,15.58,15.57,15.58,91600.0,11.8031,11.8031,11.7955,11.8031,91600.0
2012-06-18 13:35:00,15.58,15.59,15.58,15.59,226000.0,11.8031,11.8107,11.8031,11.8107,226000.0
2012-06-18 13:40:00,15.59,15.59,15.57,15.58,280400.0,11.8107,11.8107,11.7955,11.8031,280400.0
2012-06-18 13:45:00,15.58,15.59,15.56,15.56,130400.0,11.8031,11.8107,11.7879,11.7879,130400.0
2012-06-18 13:50:00,15.56,15.58,15.56,15.57,65000.0,11.7879,11.8031,11.7879,11.7955,65000.0
2012-06-18 13:55:00,15.57,15.61,15.57,15.6,137200.0,11.7955,11.8258,11.7955,11.8182,137200.0
2012-06-18 14:00:00,15.6,15.6,15.58,15.58,123200.0,11.8182,11.8182,11.8031,11.8031,123200.0
2012-06-18 14:05:00,15.58,15.59,15.58,15.58,59800.0,11.8031,11.8107,11.8031,11.8031,59800.0
2012-06-18 14:10:00,15.58,15.61,15.58,15.6,133600.0,11.8031,11.8258,11.8031,11.8182,133600.0
2012-06-18 14:15:00,15.6,15.62,15.6,15.61,152000.0,11.8182,11.8334,11.8182,11.8258,152000.0
2012-06-18 14:20:00,15.61,15.61,15.6,15.61,250000.0,11.8258,11.8258,11.8182,11.8258,250000.0
2012-06-18 14:25:00,15.6,15.61,15.59,15.59,128600.0,11.8182,11.8258,11.8107,11.8107,128600.0
2012-06-18 14:30:00,15.6,15.61,15.59,15.59,238800.0,11.8182,11.8258,11.8107,11.8107,238800.0
2012-06-18 14:35:00,15.59,15.61,15.59,15.6,110600.0,11.8107,11.8258,11.8107,11.8182,110600.0
2012-06-18 14:40:00,15.61,15.61,15.6,15.6,73000.0,11.8258,11.8258,11.8182,11.8182,73000.0
2012-06-18 14:45:00,15.6,15.6,15.58,15.58,188000.0,11.8182,11.8182,11.8031,11.8031,188000.0
2012-06-18 14:50:00,15.58,15.6,15.58,15.58,239200.0,11.8031,11.8182,11.8031,11.8031,239200.0
2012-06-18 14:55:00,15.58,15.61,15.58,15.61,196800.0,11.8031,11.8258,11.8031,11.8258,196800.0
2012-06-18 15:00:00,15.6,15.62,15.6,15.62,122400.0,11.8182,11.8334,11.8182,11.8334,122400.0
2012-06-18 15:05:00,15.62,15.62,15.6,15.6,185400.0,11.8334,11.8334,11.8182,11.8182,185400.0
2012-06-18 15:10:00,15.6,15.6,15.57,15.57,380200.0,11.8182,11.8182,11.7955,11.7955,380200.0
2012-06-18 15:15:00,15.57,15.58,15.56,15.57,167800.0,11.7955,11.8031,11.7879,11.7955,167800.0
2012-06-18 15:20:00,15.57,15.58,15.56,15.56,217000.0,11.7955,11.8031,11.7879,11.7879,217000.0
2012-06-18 15:25:00,15.56,15.59,15.56,15.58,162400.0,11.7879,11.8107,11.7879,11.8031,162400.0
2012-06-18 15:30:00,15.58,15.59,15.55,15.56,385000.0,11.8031,11.8107,11.7804,11.7879,385000.0
2012-06-18 15:35:00,15.56,15.59,15.56,15.59,328200.0,11.7879,11.8107,11.7879,11.8107,328200.0
2012-06-18 15:40:00,15.59,15.6,15.57,15.59,417400.0,11.8107,11.8182,11.7955,11.8107,417400.0
2012-06-18 15:45:00,15.59,15.6,15.58,15.59,351000.0,11.8107,11.8182,11.8031,11.8107,351000.0
2012-06-18 15:50:00,15.59,15.59,15.56,15.56,619000.0,11.8107,11.8107,11.7879,11.7879,619000.0
2012-06-18 15:55:00,15.56,15.59,15.56,15.58,971600.0,11.7879,11.8107,11.7879,11.8031,971600.0
2012-06-19 09:30:00,15.63,15.68,15.57,15.58,406000.0,11.841,11.8788,11.7955,11.8031,406000.0
2012-06-19 09:35:00,15.58,15.63,15.58,15.6,372800.0,11.8031,11.841,11.8031,11.8182,372800.0
2012-06-19 09:40:00,15.6,15.61,15.54,15.55,370800.0,11.8182,11.8258,11.7728,11.7804,370800.0
2012-06-19 09:45:00,15.54,15.57,15.53,15.54,217600.0,11.7728,11.7955,11.7652,11.7728,217600.0
2012-06-19 09:50:00,15.55,15.58,15.54,15.58,202600.0,11.7804,11.8031,11.7728,11.8031,202600.0
2012-06-19 09:55:00,15.58,15.6,15.56,15.6,188000.0,11.8031,11.8182,11.7879,11.8182,188000.0
2012-06-19 10:00:00,15.6,15.61,15.59,15.6,604800.0,11.8182,11.8258,11.8107,11.8182,604800.0
2012-06-19 10:05:00,15.6,15.6,15.57,15.58,569600.0,11.8182,11.8182,11.7955,11.8031,569600.0
2012-06-19 10:10:00,15.58,15.6,15.56,15.6,533400.0,11.8031,11.8182,11.7879,11.8182,533400.0
2012-06-19 10:15:00,15.6,15.61,15.59,15.6,443600.0,11.8182,11.8258,11.8107,11.8182,443600.0
2012-06-19 10:20:00,15.61,15.61,15.59,15.6,323800.0,11.8258,11.8258,11.8107,11.8182,323800.0
2012-06-19 10:25:00,15.6,15.62,15.59,15.6,256000.0,11.8182,11.8334,11.8107,11.8182,256000.0
2012-06-19 10:30:00,15.6,15.62,15.6,15.61,256600.0,11.8182,11.8334,11.8182,11.8258,256600.0
2012-06-19 10:35:00,15.61,15.62,15.61,15.61,180200.0,11.8258,11.8334,11.8258,11.8258,180200.0
2012-06-19 10:40:00,15.61,15.61,15.59,15.6,126000.0,11.8258,11.8258,11.8107,11.8182,126000.0
2012-06-19 10:45:00,15.6,15.63,15.6,15.63,189400.0,11.8182,11.841,11.8182,11.841,189400.0
2012-06-19 10:50:00,15.63,15.67,15.62,15.67,265000.0,11.841,11.8713,11.8334,11.8713,265000.0
2012-06-19 10:55:00,15.67,15.68,15.65,15.67,285800.0,11.8713,11.8788,11.8561,11.8713,285800.0
2012-06-19 11:00:00,15.67,15.71,15.67,15.67,362000.0,11.8713,11.9016,11.8713,11.8713,362000.0
2012-06-19 11:05:00,15.67,15.69,15.67,15.69,191200.0,11.8713,11.8864,11.8713,11.8864,191200.0
2012-06-19 11:10:00,15.69,15.71,15.69,15.7,242600.0,11.8864,11.9016,11.8864,11.894,242600.0
2012-06-19 11:15:00,15.69,15.7,15.67,15.67,152200.0,11.8864,11.894,11.8713,11.8713,152200.0
2012-06-19 11:20:00,15.67,15.68,15.66,15.68,147200.0,11.8713,11.8788,11.8637,11.8788,147200.0
2012-06-19 11:25:00,15.68,15.71,15.68,15.7,150000.0,11.8788,11.9016,11.8788,11.894,150000.0
2012-06-19 11:30:00,15.7,15.71,15.69,15.7,112400.0,11.894,11.9016,11.8864,11.894,112400.0
2012-06-19 11:35:00,15.7,15.7,15.68,15.68,93600.0,11.894,11.894,11.8788,11.8788,93600.0
2012-06-19 11:40:00,15.68,15.7,15.68,15.69,354800.0,11.8788,11.894,11.8788,11.8864,354800.0
2012-06-19 11:45:00,15.69,15.7,15.69,15.7,180400.0,11.8864,11.894,11.8864,11.894,180400.0
2012-06-19 11:50:00,15.7,15.7,15.69,15.7,138000.0,11.894,11.894,11.8864,11.894,138000.0
2012-06-19 11:55:00,15.7,15.72,15.7,15.7,248600.0,11.894,11.9091,11.894,11.894,248600.0
2012-06-19 12:00:00,15.7,15.71,15.7,15.7,348600.0,11.894,11.9016,11.894,11.894,348600.0
2012-06-19 12:05:00,15.7,15.72,15.7,15.7,114000.0,11.894,11.9091,11.894,11.894,114000.0
2012-06-19 12:10:00,15.7,15.71,15.69,15.69,460400.0,11.894,11.9016,11.8864,11.8864,460400.0
2012-06-19 12:15:00,15.69,15.71,15.69,15.7,438400.0,11.8864,11.9016,11.8864,11.894,438400.0
2012-06-19 12:20:00,15.7,15.7,15.69,15.7,365600.0,11.894,11.894,11.8864,11.894,365600.0
2012-06-19 12:25:00,15.7,15.72,15.7,15.71,239800.0,11.894,11.9091,11.894,11.9016,239800.0
2012-06-19 12:30:00,15.71,15.72,15.7,15.72,288600.0,11.9016,11.9091,11.894,11.9091,288600.0
2012-06-19 12:35:00,15.72,15.72,15.71,15.71,346600.0,11.9091,11.9091,11.9016,11.9016,346600.0
2012-06-19 12:40:00,15.72,15.72,15.71,15.72,79600.0,11.9091,11.9091,11.9016,11.9091,79600.0
2012-06-19 12:45:00,15.72,15.73,15.72,15.72,294400.0,11.9091,11.9167,11.9091,11.9091,294400.0
2012-06-19 12:50:00,15.72,15.72,15.72,15.72,106000.0,11.9091,11.9091,11.9091,11.9091,106000.0
2012-06-19 12:55:00,15.72,15.74,15.72,15.74,419200.0,11.9091,11.9243,11.9091,11.9243,419200.0
2012-06-19 13:00:00,15.74,15.74,15.72,15.74,339200.0,11.9243,11.9243,11.9091,11.9243,339200.0
2012-06-19 13:05:00,15.74,15.75,15.74,15.74,121000.0,11.9243,11.9319,11.9243,11.9243,121000.0
2012-06-19 13:10:00,15.75,15.77,15.74,15.75,371000.0,11.9319,11.947,11.9243,11.9319,371000.0
2012-06-19 13:15:00,15.76,15.78,15.76,15.77,135000.0,11.9394,11.9546,11.9394,11.947,135000.0
2012-06-19 13:20:00,15.77,15.8,15.77,15.79,225800.0,11.947,11.9698,11.947,11.9622,225800.0
2012-06-19 13:25:00,15.79,15.8,15.78,15.79,405400.0,11.9622,11.9698,11.9546,11.9622,405400.0
2012-06-19 13:30:00,15.79,15.81,15.79,15.81,290400.0,11.9622,11.9773,11.9622,11.9773,290400.0
2012-06-19 13:35:00,15.81,15.83,15.8,15.81,153400.0,11.9773,11.9925,11.9698,11.9773,153400.0
2012-06-19 13:40:00,15.81,15.81,15.8,15.81,312200.0,11.9773,11.9773,11.9698,11.9773,312200.0
2012-06-19 13:45:00,15.8,15.81,15.8,15.81,133800.0,11.9698,11.9773,11.9698,11.9773,133800.0
2012-06-19 13:50:00,15.81,15.82,15.8,15.81,196400.0,11.9773,11.9849,11.9698,11.9773,196400.0
2012-06-19 13:55:00,15.81,15.83,15.8,15.83,212200.0,11.9773,11.9925,11.9698,11.9925,212200.0
2012-06-19 14:00:00,15.82,15.83,15.81,15.81,355200.0,11.9849,11.9925,11.9773,11.9773,355200.0
2012-06-19 14:05:00,15.81,15.81,15.79,15.79,107400.0,11.9773,11.9773,11.9622,11.9622,107400.0
2012-06-19 14:10:00,15.79,15.79,15.78,15.78,299800.0,11.9622,11.9622,11.9546,11.9546,299800.0
2012-06-19 14:15:00,15.79,15.8,15.79,15.8,89800.0,11.9622,11.9698,11.9622,11.9698,89800.0
2012-06-19 14:20:00,15.8,15.8,15.79,15.79,74200.0,11.9698,11.9698,11.9622,11.9622,74200.0
2012-06-19 14:25:00,15.79,15.79,15.77,15.77,279800.0,11.9622,11.9622,11.947,11.947,279800.0
2012-06-19 14:30:00,15.77,15.78,15.72,15.72,582800.0,11.947,11.9546,11.9091,11.9091,582800.0
2012-06-19 14:35:00,15.72,15.74,15.71,15.74,212600.0,11.9091,11.9243,11.9016,11.9243,212600.0
2012-06-19 14:40:00,15.73,15.76,15.73,15.73,334600.0,11.9167,11.9394,11.9167,11.9167,334600.0
2012-06-19 14:45:00,15.73,15.75,15.72,15.72,329800.0,11.9167,11.9319,11.9091,11.9091,329800.0
2012-06-19 14:50:00,15.72,15.72,15.72,15.72,271600.0,11.9091,11.9091,11.9091,11.9091,271600.0
2012-06-19 14:55:00,15.72,15.74,15.72,15.74,416600.0,11.9091,11.9243,11.9091,11.9243,416600.0
2012-06-19 15:00:00,15.74,15.74,15.71,15.71,171400.0,11.9243,11.9243,11.9016,11.9016,171400.0
2012-06-19 15:05:00,15.71,15.73,15.71,15.72,174000.0,11.9016,11.9167,11.9016,11.9091,174000.0
2012-06-19 15:10:00,15.72,15.73,15.72,15.73,108600.0,11.9091,11.9167,11.9091,11.9167,108600.0
2012-06-19 15:15:00,15.72,15.74,15.72,15.73,278000.0,11.9091,11.9243,11.9091,11.9167,278000.0
2012-06-19 15:20:00,15.73,15.74,15.72,15.72,517400.0,11.9167,11.9243,11.9091,11.9091,517400.0
2012-06-19 15:25:00,15.72,15.72,15.7,15.7,207600.0,11.9091,11.9091,11.894,11.894,207600.0
2012-06-19 15:30:00,15.7,15.72,15.69,15.7,281000.0,11.894,11.9091,11.8864,11.894,281000.0
2012-06-19 15:35:00,15.7,15.71,15.67,15.69,575400.0,11.894,11.9016,11.8713,11.8864,575400.0
2012-06-19 15:40:00,15.69,15.69,15.68,15.69,298400.0,11.8864,11.8864,11.8788,11.8864,298400.0
2012-06-19 15:45:00,15.69,15.69,15.65,15.65,738800.0,11.8864,11.8864,11.8561,11.8561,738800.0
2012-06-19 15:50:00,15.66,15.68,15.65,15.68,659000.0,11.8637,11.8788,11.8561,11.8788,659000.0
2012-06-19 15:55:00,15.68,15.69,15.65,15.65,2863600.0,11.8788,11.8864,11.8561,11.8561,2863600.0
2012-06-20 09:30:00,15.63,15.68,15.61,15.63,375800.0,11.841,11.8788,11.8258,11.841,375800.0
2012-06-20 09:35:00,15.63,15.67,15.6,15.66,375000.0,11.841,11.8713,11.8182,11.8637,375000.0
2012-06-20 09:40:00,15.66,15.67,15.62,15.67,407400.0,11.8637,11.8713,11.8334,11.8713,407400.0
2012-06-20 09:45:00,15.66,15.69,15.65,15.68,196000.0,11.8637,11.8864,11.8561,11.8788,196000.0
2012-06-20 09:50:00,15.69,15.69,15.67,15.67,294400.0,11.8864,11.8864,11.8713,11.8713,294400.0
2012-06-20 09:55:00,15.67,15.68,15.63,15.64,581600.0,11.8713,11.8788,11.841,11.8485,581600.0
2012-06-20 10:00:00,15.63,15.67,15.62,15.63,255800.0,11.841,11.8713,11.8334,11.841,255800.0
2012-06-20 10:05:00,15.63,15.65,15.63,15.65,322200.0,11.841,11.8561,11.841,11.8561,322200.0
2012-06-20 10:10:00,15.65,15.66,15.63,15.63,592000.0,11.8561,11.8637,11.841,11.841,592000.0
2012-06-20 10:15:00,15.63,15.64,15.62,15.62,277800.0,11.841,11.8485,11.8334,11.8334,277800.0
2012-06-20 10:20:00,15.62,15.63,15.6,15.61,429000.0,11.8334,11.841,11.8182,11.8258,429000.0
2012-06-20 10:25:00,15.61,15.65,15.61,15.63,310600.0,11.8258,11.8561,11.8258,11.841,310600.0
2012-06-20 10:30:00,15.63,15.64,15.61,15.62,619400.0,11.841,11.8485,11.8258,11.8334,619400.0
2012-06-20 10:35:00,15.62,15.63,15.6,15.61,533800.0,11.8334,11.841,11.8182,11.8258,533800.0
2012-06-20 10:40:00,15.61,15.63,15.6,15.63,464000.0,11.8258,11.841,11.8182,11.841,464000.0
2012-06-20 10:45:00,15.63,15.63,15.6,15.62,388400.0,11.841,11.841,11.8182,11.8334,388400.0
2012-06-20 10:50:00,15.61,15.62,15.6,15.61,176600.0,11.8258,11.8334,11.8182,11.8258,176600.0
2012-06-20 10:55:00,15.61,15.61,15.57,15.59,365000.0,11.8258,11.8258,11.7955,11.8107,365000.0
2012-06-20 11:00:00,15.59,15.61,15.58,15.6,419200.0,11.8107,11.8258,11.8031,11.8182,419200.0
2012-06-20 11:05:00,15.6,15.61,15.59,15.6,447000.0,11.8182,11.8258,11.8107,11.8182,447000.0
2012-06-20 11:10:00,15.61,15.62,15.59,15.6,297600.0,11.8258,11.8334,11.8107,11.8182,297600.0
2012-06-20 11:15:00,15.6,15.6,15.59,15.6,336800.0,11.8182,11.8182,11.8107,11.8182,336800.0
2012-06-20 11:20:00,15.6,15.6,15.59,15.59,170800.0,11.8182,11.8182,11.8107,11.8107,170800.0
2012-06-20 11:25:00,15.59,15.6,15.59,15.59,272400.0,11.8107,11.8182,11.8107,11.8107,272400.0
2012-06-20 11:30:00,15.6,15.6,15.59,15.6,425000.0,11.8182,11.8182,11.8107,11.8182,425000.0
2012-06-20 11:35:00,15.6,15.6,15.58,15.59,312800.0,11.8182,11.8182,11.8031,11.8107,312800.0
2012-06-20 11:40:00,15.59,15.6,15.59,15.6,333000.0,11.8107,11.8182,11.8107,11.8182,333000.0
2012-06-20 11:45:00,15.6,15.6,15.57,15.57,288600.0,11.8182,11.8182,11.7955,11.7955,288600.0
2012-06-20 11:50:00,15.57,15.58,15.56,15.56,178400.0,11.7955,11.8031,11.7879,11.7879,178400.0
2012-06-20 11:55:00,15.56,15.58,15.55,15.56,263800.0,11.7879,11.8031,11.7804,11.7879,263800.0
2012-06-20 12:00:00,15.56,15.56,15.52,15.52,201600.0,11.7879,11.7879,11.7576,11.7576,201600.0
2012-06-20 12:05:00,15.52,15.54,15.52,15.53,383600.0,11.7576,11.7728,11.7576,11.7652,383600.0
2012-06-20 12:10:00,15.53,15.55,15.53,15.55,173800.0,11.7652,11.7804,11.7652,11.7804,173800.0
2012-06-20 12:15:00,15.54,15.55,15.54,15.54,410400.0,11.7728,11.7804,11.7728,11.7728,410400.0
2012-06-20 12:20:00,15.54,15.55,15.53,15.53,160200.0,11.7728,11.7804,11.7652,11.7652,160200.0
2012-06-20 12:25:00,15.53,15.55,15.52,15.55,186400.0,11.7652,11.7804,11.7576,11.7804,186400.0
2012-06-20 12:30:00,15.55,15.56,15.45,15.51,1279800.0,11.7804,11.7879,11.7046,11.7501,1279800.0
2012-06-20 12:35:00,15.51,15.51,15.45,15.47,598600.0,11.7501,11.7501,11.7046,11.7198,598600.0
2012-06-20 12:40:00,15.47,15.54,15.46,15.54,592800.0,11.7198,11.7728,11.7122,11.7728,592800.0
2012-06-20 12:45:00,15.54,15.57,15.53,15.55,319200.0,11.7728,11.7955,11.7652,11.7804,319200.0
2012-06-20 12:50:00,15.55,15.58,15.54,15.57,167400.0,11.7804,11.8031,11.7728,11.7955,167400.0
2012-06-20 12:55:00,15.57,15.57,15.54,15.56,447000.0,11.7955,11.7955,11.7728,11.7879,447000.0
2012-06-20 13:00:00,15.56,15.59,15.56,15.58,1038200.0,11.7879,11.8107,11.7879,11.8031,1038200.0
2012-06-20 13:05:00,15.58,15.62,15.58,15.62,562800.0,11.8031,11.8334,11.8031,11.8334,562800.0
2012-06-20 13:10:00,15.62,15.62,15.59,15.6,305800.0,11.8334,11.8334,11.8107,11.8182,305800.0
2012-06-20 13:15:00,15.6,15.63,15.6,15.6,209200.0,11.8182,11.841,11.8182,11.8182,209200.0
2012-06-20 13:20:00,15.6,15.61,15.59,15.59,552000.0,11.8182,11.8258,11.8107,11.8107,552000.0
2012-06-20 13:25:00,15.6,15.61,15.56,15.59,399200.0,11.8182,11.8258,11.7879,11.8107,399200.0
2012-06-20 13:30:00,15.6,15.61,15.58,15.59,490000.0,11.8182,11.8258,11.8031,11.8107,490000.0
2012-06-20 13:35:00,15.59,15.6,15.56,15.59,315600.0,11.8107,11.8182,11.7879,11.8107,315600.0
2012-06-20 13:40:00,15.59,15.6,15.58,15.6,92400.0,11.8107,11.8182,11.8031,11.8182,92400.0
2012-06-20 13:45:00,15.6,15.6,15.58,15.59,82000.0,11.8182,11.8182,11.8031,11.8107,82000.0
2012-06-20 13:50:00,15.59,15.61,15.59,15.59,241800.0,11.8107,11.8258,11.8107,11.8107,241800.0
2012-06-20 13:55:00,15.59,15.61,15.58,15.61,510000.0,11.8107,11.8258,11.8031,11.8258,510000.0
2012-06-20 14:00:00,15.61,15.61,15.56,15.59,298800.0,11.8258,11.8258,11.7879,11.8107,298800.0
2012-06-20 14:05:00,15.59,15.6,15.57,15.6,199000.0,11.8107,11.8182,11.7955,11.8182,199000.0
2012-06-20 14:10:00,15.6,15.61,15.58,15.58,607200.0,11.8182,11.8258,11.8031,11.8031,607200.0
2012-06-20 14:15:00,15.58,15.61,15.55,15.55,391000.0,11.8031,11.8258,11.7804,11.7804,391000.0
2012-06-20 14:20:00,15.54,15.56,15.5,15.54,385200.0,11.7728,11.7879,11.7425,11.7728,385200.0
2012-06-20 14:25:00,15.53,15.55,15.52,15.53,184800.0,11.7652,11.7804,11.7576,11.7652,184800.0
2012-06-20 14:30:00,15.54,15.56,15.53,15.54,225800.0,11.7728,11.7879,11.7652,11.7728,225800.0
2012-06-20 14:35:00,15.54,15.57,15.54,15.55,169600.0,11.7728,11.7955,11.7728,11.7804,169600.0
2012-06-20 14:40:00,15.55,15.55,15.52,15.53,233400.0,11.7804,11.7804,11.7576,11.7652,233400.0
2012-06-20 14:45:00,15.53,15.53,15.49,15.53,327400.0,11.7652,11.7652,11.7349,11.7652,327400.0
2012-06-20 14:50:00,15.53,15.55,15.51,15.54,252200.0,11.7652,11.7804,11.7501,11.7728,252200.0
2012-06-20 14:55:00,15.54,15.55,15.53,15.54,196800.0,11.7728,11.7804,11.7652,11.7728,196800.0
2012-06-20 15:00:00,15.54,15.55,15.51,15.53,220000.0,11.7728,11.7804,11.7501,11.7652,220000.0
2012-06-20 15:05:00,15.53,15.53,15.5,15.51,176200.0,11.7652,11.7652,11.7425,11.7501,176200.0
2012-06-20 15:10:00,15.51,15.55,15.49,15.54,228200.0,11.7501,11.7804,11.7349,11.7728,228200.0
2012-06-20 15:15:00,15.54,15.55,15.5,15.51,280200.0,11.7728,11.7804,11.7425,11.7501,280200.0
2012-06-20 15:20:00,15.5,15.53,15.5,15.53,159000.0,11.7425,11.7652,11.7425,11.7652,159000.0
2012-06-20 15:25:00,15.53,15.57,15.52,15.56,242200.0,11.7652,11.7955,11.7576,11.7879,242200.0
2012-06-20 15:30:00,15.56,15.59,15.55,15.56,251200.0,11.7879,11.8107,11.7804,11.7879,251200.0
2012-06-20 15:35:00,15.56,15.58,15.55,15.56,235400.0,11.7879,11.8031,11.7804,11.7879,235400.0
2012-06-20 15:40:00,15.56,15.61,15.55,15.61,326200.0,11.7879,11.8258,11.7804,11.8258,326200.0
2012-06-20 15:45:00,15.61,15.61,15.56,15.57,579600.0,11.8258,11.8258,11.7879,11.7955,579600.0
2012-06-20 15:50:00,15.57,15.59,15.55,15.56,818200.0,11.7955,11.8107,11.7804,11.7879,818200.0
2012-06-20 15:55:00,15.57,15.6,15.56,15.6,870200.0,11.7955,11.8182,11.7879,11.8182,870200.0
2012-06-21 09:30:00,15.67,15.67,15.56,15.59,608600.0,11.8713,11.8713,11.7879,11.8107,608600.0
2012-06-21 09:35:00,15.59,15.64,15.58,15.6,363800.0,11.8107,11.8485,11.8031,11.8182,363800.0
2012-06-21 09:40:00,15.6,15.63,15.59,15.59,286400.0,11.8182,11.841,11.8107,11.8107,286400.0
2012-06-21 09:45:00,15.59,15.61,15.58,15.6,389600.0,11.8107,11.8258,11.8031,11.8182,389600.0
2012-06-21 09:50:00,15.6,15.61,15.59,15.6,595200.0,11.8182,11.8258,11.8107,11.8182,595200.0
2012-06-21 09:55:00,15.6,15.61,15.56,15.57,444200.0,11.8182,11.8258,11.7879,11.7955,444200.0
2012-06-21 10:00:00,15.57,15.57,15.52,15.55,349400.0,11.7955,11.7955,11.7576,11.7804,349400.0
2012-06-21 10:05:00,15.55,15.56,15.53,15.54,219200.0,11.7804,11.7879,11.7652,11.7728,219200.0
2012-06-21 10:10:00,15.54,15.56,15.54,15.55,383000.0,11.7728,11.7879,11.7728,11.7804,383000.0
2012-06-21 10:15:00,15.55,15.56,15.53,15.54,224000.0,11.7804,11.7879,11.7652,11.7728,224000.0
2012-06-21 10:20:00,15.54,15.56,15.51,15.53,468200.0,11.7728,11.7879,11.7501,11.7652,468200.0
2012-06-21 10:25:00,15.53,15.54,15.51,15.54,370400.0,11.7652,11.7728,11.7501,11.7728,370400.0
2012-06-21 10:30:00,15.54,15.58,15.53,15.58,347000.0,11.7728,11.8031,11.7652,11.8031,347000.0
2012-06-21 10:35:00,15.57,15.58,15.55,15.56,474400.0,11.7955,11.8031,11.7804,11.7879,474400.0
2012-06-21 10:40:00,15.56,15.6,15.55,15.59,1224000.0,11.7879,11.8182,11.7804,11.8107,1224000.0
2012-06-21 10:45:00,15.59,15.61,15.59,15.61,319200.0,11.8107,11.8258,11.8107,11.8258,319200.0
2012-06-21 10:50:00,15.6,15.61,15.6,15.61,246000.0,11.8182,11.8258,11.8182,11.8258,246000.0
2012-06-21 10:55:00,15.6,15.61,15.58,15.58,496600.0,11.8182,11.8258,11.8031,11.8031,496600.0
2012-06-21 11:00:00,15.58,15.58,15.53,15.53,259000.0,11.8031,11.8031,11.7652,11.7652,259000.0
2012-06-21 11:05:00,15.53,15.55,15.47,15.48,378000.0,11.7652,11.7804,11.7198,11.7273,378000.0
2012-06-21 11:10:00,15.47,15.5,15.46,15.47,191400.0,11.7198,11.7425,11.7122,11.7198,191400.0
2012-06-21 11:15:00,15.47,15.5,15.47,15.5,221600.0,11.7198,11.7425,11.7198,11.7425,221600.0
2012-06-21 11:20:00,15.5,15.53,15.49,15.52,194800.0,11.7425,11.7652,11.7349,11.7576,194800.0
2012-06-21 11:25:00,15.52,15.52,15.46,15.46,405400.0,11.7576,11.7576,11.7122,11.7122,405400.0
2012-06-21 11:30:00,15.47,15.49,15.46,15.48,293800.0,11.7198,11.7349,11.7122,11.7273,293800.0
2012-06-21 11:35:00,15.49,15.49,15.46,15.47,358800.0,11.7349,11.7349,11.7122,11.7198,358800.0
2012-06-21 11:40:00,15.47,15.47,15.41,15.41,729600.0,11.7198,11.7198,11.6743,11.6743,729600.0
2012-06-21 11:45:00,15.41,15.43,15.41,15.42,370600.0,11.6743,11.6894,11.6743,11.6819,370600.0
2012-06-21 11:50:00,15.42,15.46,15.42,15.46,339600.0,11.6819,11.7122,11.6819,11.7122,339600.0
2012-06-21 11:55:00,15.46,15.49,15.45,15.49,80800.0,11.7122,11.7349,11.7046,11.7349,80800.0
2012-06-21 12:00:00,15.49,15.5,15.47,15.47,157400.0,11.7349,11.7425,11.7198,11.7198,157400.0
2012-06-21 12:05:00,15.47,15.49,15.47,15.49,122000.0,11.7198,11.7349,11.7198,11.7349,122000.0
2012-06-21 12:10:00,15.49,15.5,15.49,15.5,85600.0,11.7349,11.7425,11.7349,11.7425,85600.0
2012-06-21 12:15:00,15.5,15.5,15.48,15.5,114600.0,11.7425,11.7425,11.7273,11.7425,114600.0
2012-06-21 12:20:00,15.51,15.51,15.47,15.47,212600.0,11.7501,11.7501,11.7198,11.7198,212600.0
2012-06-21 12:25:00,15.47,15.47,15.42,15.43,292200.0,11.7198,11.7198,11.6819,11.6894,292200.0
2012-06-21 12:30:00,15.43,15.44,15.41,15.42,221400.0,11.6894,11.697,11.6743,11.6819,221400.0
2012-06-21 12:35:00,15.42,15.44,15.42,15.43,151000.0,11.6819,11.697,11.6819,11.6894,151000.0
2012-06-21 12:40:00,15.42,15.42,15.38,15.4,320000.0,11.6819,11.6819,11.6516,11.6667,320000.0
2012-06-21 12:45:00,15.4,15.42,15.39,15.42,108400.0,11.6667,11.6819,11.6591,11.6819,108400.0
2012-06-21 12:50:00,15.42,15.43,15.4,15.42,230000.0,11.6819,11.6894,11.6667,11.6819,230000.0
2012-06-21 12:55:00,15.42,15.42,15.4,15.41,113400.0,11.6819,11.6819,11.6667,11.6743,113400.0
2012-06-21 13:00:00,15.41,15.43,15.4,15.43,133600.0,11.6743,11.6894,11.6667,11.6894,133600.0
2012-06-21 13:05:00,15.43,15.43,15.41,15.41,208800.0,11.6894,11.6894,11.6743,11.6743,208800.0
2012-06-21 13:10:00,15.42,15.42,15.39,15.39,326400.0,11.6819,11.6819,11.6591,11.6591,326400.0
2012-06-21 13:15:00,15.39,15.4,15.39,15.4,134200.0,11.6591,11.6667,11.6591,11.6667,134200.0
2012-06-21 13:20:00,15.39,15.41,15.38,15.4,150200.0,11.6591,11.6743,11.6516,11.6667,150200.0
2012-06-21 13:25:00,15.4,15.4,15.38,15.39,106000.0,11.6667,11.6667,11.6516,11.6591,106000.0
2012-06-21 13:30:00,15.39,15.42,15.38,15.4,94000.0,11.6591,11.6819,11.6516,11.6667,94000.0
2012-06-21 13:35:00,15.41,15.41,15.38,15.38,248000.0,11.6743,11.6743,11.6516,11.6516,248000.0
2012-06-21 13:40:00,15.38,15.4,15.36,15.38,206600.0,11.6516,11.6667,11.6364,11.6516,206600.0
2012-06-21 13:45:00,15.38,15.4,15.38,15.38,251600.0,11.6516,11.6667,11.6516,11.6516,251600.0
2012-06-21 13:50:00,15.38,15.4,15.38,15.4,246200.0,11.6516,11.6667,11.6516,11.6667,246200.0
2012-06-21 13:55:00,15.4,15.42,15.4,15.4,219000.0,11.6667,11.6819,11.6667,11.6667,219000.0
2012-06-21 14:00:00,15.4,15.41,15.39,15.4,172200.0,11.6667,11.6743,11.6591,11.6667,172200.0
2012-06-21 14:05:00,15.4,15.41,15.38,15.4,163000.0,11.6667,11.6743,11.6516,11.6667,163000.0
2012-06-21 14:10:00,15.4,15.4,15.38,15.4,230200.0,11.6667,11.6667,11.6516,11.6667,230200.0
2012-06-21 14:15:00,15.4,15.41,15.39,15.4,231200.0,11.6667,11.6743,11.6591,11.6667,231200.0
2012-06-21 14:20:00,15.4,15.4,15.37,15.39,251000.0,11.6667,11.6667,11.644,11.6591,251000.0
2012-06-21 14:25:00,15.39,15.4,15.38,15.4,306600.0,11.6591,11.6667,11.6516,11.6667,306600.0
2012-06-21 14:30:00,15.4,15.4,15.39,15.4,160200.0,11.6667,11.6667,11.6591,11.6667,160200.0
2012-06-21 14:35:00,15.4,15.4,15.38,15.4,263400.0,11.6667,11.6667,11.6516,11.6667,263400.0
2012-06-21 14:40:00,15.4,15.43,15.4,15.43,244800.0,11.6667,11.6894,11.6667,11.6894,244800.0
2012-06-21 14:45:00,15.43,15.44,15.42,15.43,335400.0,11.6894,11.697,11.6819,11.6894,335400.0
2012-06-21 14:50:00,15.43,15.43,15.41,15.41,426600.0,11.6894,11.6894,11.6743,11.6743,426600.0
2012-06-21 14:55:00,15.41,15.43,15.4,15.42,263000.0,11.6743,11.6894,11.6667,11.6819,263000.0
2012-06-21 15:00:00,15.42,15.43,15.41,15.42,442600.0,11.6819,11.6894,11.6743,11.6819,442600.0
2012-06-21 15:05:00,15.42,15.43,15.41,15.42,488200.0,11.6819,11.6894,11.6743,11.6819,488200.0
2012-06-21 15:10:00,15.42,15.42,15.38,15.41,582800.0,11.6819,11.6819,11.6516,11.6743,582800.0
2012-06-21 15:15:00,15.41,15.42,15.38,15.38,344000.0,11.6743,11.6819,11.6516,11.6516,344000.0
2012-06-21 15:20:00,15.38,15.39,15.35,15.39,490000.0,11.6516,11.6591,11.6288,11.6591,490000.0
2012-06-21 15:25:00,15.39,15.4,15.38,15.4,339600.0,11.6591,11.6667,11.6516,11.6667,339600.0
2012-06-21 15:30:00,15.4,15.4,15.37,15.38,382400.0,11.6667,11.6667,11.644,11.6516,382400.0
2012-06-21 15:35:00,15.38,15.42,15.37,15.39,529400.0,11.6516,11.6819,11.644,11.6591,529400.0
2012-06-21 15:40:00,15.39,15.4,15.38,15.38,391600.0,11.6591,11.6667,11.6516,11.6516,391600.0
2012-06-21 15:45:00,15.38,15.38,15.33,15.35,738400.0,11.6516,11.6516,11.6137,11.6288,738400.0
2012-06-21 15:50:00,15.35,15.37,15.33,15.35,682800.0,11.6288,11.644,11.6137,11.6288,682800.0
2012-06-21 15:55:00,15.35,15.37,15.32,15.35,1413200.0,11.6288,11.644,11.6061,11.6288,1413200.0
2012-06-22 09:30:00,15.38,15.4,15.31,15.36,426800.0,11.6516,11.6667,11.5985,11.6364,426800.0
2012-06-22 09:35:00,15.36,15.38,15.31,15.35,332200.0,11.6364,11.6516,11.5985,11.6288,332200.0
2012-06-22 09:40:00,15.35,15.37,15.32,15.33,379000.0,11.6288,11.644,11.6061,11.6137,379000.0
2012-06-22 09:45:00,15.33,15.33,15.29,15.31,558600.0,11.6137,11.6137,11.5834,11.5985,558600.0
2012-06-22 09:50:00,15.31,15.34,15.29,15.33,412400.0,11.5985,11.6213,11.5834,11.6137,412400.0
2012-06-22 09:55:00,15.33,15.34,15.31,15.34,505200.0,11.6137,11.6213,11.5985,11.6213,505200.0
2012-06-22 10:00:00,15.34,15.38,15.34,15.37,727000.0,11.6213,11.6516,11.6213,11.644,727000.0
2012-06-22 10:05:00,15.37,15.39,15.36,15.38,611200.0,11.644,11.6591,11.6364,11.6516,611200.0
2012-06-22 10:10:00,15.37,15.42,15.37,15.4,409400.0,11.644,11.6819,11.644,11.6667,409400.0
2012-06-22 10:15:00,15.4,15.44,15.4,15.43,494200.0,11.6667,11.697,11.6667,11.6894,494200.0
2012-06-22 10:20:00,15.42,15.44,15.42,15.42,308600.0,11.6819,11.697,11.6819,11.6819,308600.0
2012-06-22 10:25:00,15.42,15.44,15.39,15.4,222200.0,11.6819,11.697,11.6591,11.6667,222200.0
2012-06-22 10:30:00,15.4,15.4,15.37,15.38,260800.0,11.6667,11.6667,11.644,11.6516,260800.0
2012-06-22 10:35:00,15.38,15.38,15.36,15.38,544400.0,11.6516,11.6516,11.6364,11.6516,544400.0
2012-06-22 10:40:00,15.38,15.39,15.37,15.39,506600.0,11.6516,11.6591,11.644,11.6591,506600.0
2012-06-22 10:45:00,15.39,15.4,15.38,15.4,553600.0,11.6591,11.6667,11.6516,11.6667,553600.0
2012-06-22 10:50:00,15.39,15.43,15.39,15.42,332800.0,11.6591,11.6894,11.6591,11.6819,332800.0
2012-06-22 10:55:00,15.43,15.44,15.4,15.41,212400.0,11.6894,11.697,11.6667,11.6743,212400.0
2012-06-22 11:00:00,15.41,15.44,15.4,15.42,405200.0,11.6743,11.697,11.6667,11.6819,405200.0
2012-06-22 11:05:00,15.42,15.45,15.42,15.43,588600.0,11.6819,11.7046,11.6819,11.6894,588600.0
2012-06-22 11:10:00,15.44,15.46,15.43,15.44,469200.0,11.697,11.7122,11.6894,11.697,469200.0
2012-06-22 11:15:00,15.44,15.46,15.44,15.46,263400.0,11.697,11.7122,11.697,11.7122,263400.0
2012-06-22 11:20:00,15.45,15.46,15.44,15.45,263200.0,11.7046,11.7122,11.697,11.7046,263200.0
2012-06-22 11:25:00,15.45,15.45,15.4,15.4,257400.0,11.7046,11.7046,11.6667,11.6667,257400.0
2012-06-22 11:30:00,15.4,15.43,15.4,15.42,130000.0,11.6667,11.6894,11.6667,11.6819,130000.0
2012-06-22 11:35:00,15.42,15.43,15.4,15.42,338400.0,11.6819,11.6894,11.6667,11.6819,338400.0
2012-06-22 11:40:00,15.42,15.43,15.4,15.42,280000.0,11.6819,11.6894,11.6667,11.6819,280000.0
2012-06-22 11:45:00,15.42,15.42,15.4,15.4,477600.0,11.6819,11.6819,11.6667,11.6667,477600.0
2012-06-22 11:50:00,15.4,15.41,15.4,15.4,350200.0,11.6667,11.6743,11.6667,11.6667,350200.0
2012-06-22 11:55:00,15.4,15.41,15.4,15.4,332400.0,11.6667,11.6743,11.6667,11.6667,332400.0
2012-06-22 12:00:00,15.41,15.41,15.4,15.4,228600.0,11.6743,11.6743,11.6667,11.6667,228600.0
2012-06-22 12:05:00,15.4,15.4,15.37,15.38,374400.0,11.6667,11.6667,11.644,11.6516,374400.0
2012-06-22 12:10:00,15.39,15.41,15.38,15.4,99600.0,11.6591,11.6743,11.6516,11.6667,99600.0
2012-06-22 12:15:00,15.4,15.42,15.4,15.4,227800.0,11.6667,11.6819,11.6667,11.6667,227800.0
2012-06-22 12:20:00,15.4,15.4,15.39,15.4,429000.0,11.6667,11.6667,11.6591,11.6667,429000.0
2012-06-22 12:25:00,15.4,15.43,15.4,15.42,131800.0,11.6667,11.6894,11.6667,11.6819,131800.0
2012-06-22 12:30:00,15.42,15.42,15.4,15.4,364000.0,11.6819,11.6819,11.6667,11.6667,364000.0
2012-06-22 12:35:00,15.4,15.41,15.4,15.4,425400.0,11.6667,11.6743,11.6667,11.6667,425400.0
2012-06-22 12:40:00,15.4,15.41,15.4,15.4,167000.0,11.6667,11.6743,11.6667,11.6667,167000.0
2012-06-22 12:45:00,15.4,15.41,15.4,15.4,115600.0,11.6667,11.6743,11.6667,11.6667,115600.0
2012-06-22 12:50:00,15.4,15.42,15.4,15.4,236800.0,11.6667,11.6819,11.6667,11.6667,236800.0
2012-06-22 12:55:00,15.41,15.41,15.4,15.4,69600.0,11.6743,11.6743,11.6667,11.6667,69600.0
2012-06-22 13:00:00,15.4,15.4,15.38,15.38,179800.0,11.6667,11.6667,11.6516,11.6516,179800.0
2012-06-22 13:05:00,15.38,15.4,15.37,15.38,270800.0,11.6516,11.6667,11.644,11.6516,270800.0
2012-06-22 13:10:00,15.38,15.38,15.37,15.38,67800.0,11.6516,11.6516,11.644,11.6516,67800.0
2012-06-22 13:15:00,15.37,15.38,15.36,15.38,545400.0,11.644,11.6516,11.6364,11.6516,545400.0
2012-06-22 13:20:00,15.38,15.38,15.37,15.38,402600.0,11.6516,11.6516,11.644,11.6516,402600.0
2012-06-22 13:25:00,15.38,15.38,15.37,15.37,184200.0,11.6516,11.6516,11.644,11.644,184200.0
2012-06-22 13:30:00,15.37,15.38,15.37,15.37,122200.0,11.644,11.6516,11.644,11.644,122200.0
2012-06-22 13:35:00,15.37,15.37,15.36,15.36,102600.0,11.644,11.644,11.6364,11.6364,102600.0
2012-06-22 13:40:00,15.37,15.37,15.36,15.37,133800.0,11.644,11.644,11.6364,11.644,133800.0
2012-06-22 13:45:00,15.36,15.37,15.36,15.37,59000.0,11.6364,11.644,11.6364,11.644,59000.0
2012-06-22 13:50:00,15.37,15.37,15.34,15.36,139800.0,11.644,11.644,11.6213,11.6364,139800.0
2012-06-22 13:55:00,15.36,15.37,15.36,15.37,30200.0,11.6364,11.644,11.6364,11.644,30200.0
2012-06-22 14:00:00,15.37,15.39,15.37,15.39,203800.0,11.644,11.6591,11.644,11.6591,203800.0
2012-06-22 14:05:00,15.39,15.41,15.38,15.4,249000.0,11.6591,11.6743,11.6516,11.6667,249000.0
2012-06-22 14:10:00,15.4,15.4,15.4,15.4,261000.0,11.6667,11.6667,11.6667,11.6667,261000.0
2012-06-22 14:15:00,15.4,15.41,15.4,15.4,264000.0,11.6667,11.6743,11.6667,11.6667,264000.0
2012-06-22 14:20:00,15.4,15.41,15.4,15.4,100000.0,11.6667,11.6743,11.6667,11.6667,100000.0
2012-06-22 14:25:00,15.4,15.42,15.4,15.42,172000.0,11.6667,11.6819,11.6667,11.6819,172000.0
2012-06-22 14:30:00,15.42,15.43,15.41,15.43,104400.0,11.6819,11.6894,11.6743,11.6894,104400.0
2012-06-22 14:35:00,15.42,15.43,15.42,15.42,113600.0,11.6819,11.6894,11.6819,11.6819,113600.0
2012-06-22 14:40:00,15.42,15.43,15.41,15.43,120400.0,11.6819,11.6894,11.6743,11.6894,120400.0
2012-06-22 14:45:00,15.43,15.45,15.42,15.45,141200.0,11.6894,11.7046,11.6819,11.7046,141200.0
2012-06-22 14:50:00,15.44,15.46,15.44,15.45,222600.0,11.697,11.7122,11.697,11.7046,222600.0
2012-06-22 14:55:00,15.45,15.46,15.45,15.46,178600.0,11.7046,11.7122,11.7046,11.7122,178600.0
2012-06-22 15:00:00,15.46,15.46,15.43,15.43,144400.0,11.7122,11.7122,11.6894,11.6894,144400.0
2012-06-22 15:05:00,15.43,15.43,15.42,15.42,131000.0,11.6894,11.6894,11.6819,11.6819,131000.0
2012-06-22 15:10:00,15.42,15.47,15.42,15.46,213800.0,11.6819,11.7198,11.6819,11.7122,213800.0
2012-06-22 15:15:00,15.46,15.46,15.43,15.43,172800.0,11.7122,11.7122,11.6894,11.6894,172800.0
2012-06-22 15:20:00,15.43,15.43,15.42,15.42,195400.0,11.6894,11.6894,11.6819,11.6819,195400.0
2012-06-22 15:25:00,15.43,15.43,15.42,15.43,133200.0,11.6894,11.6894,11.6819,11.6894,133200.0
2012-06-22 15:30:00,15.42,15.45,15.42,15.42,357600.0,11.6819,11.7046,11.6819,11.6819,357600.0
2012-06-22 15:35:00,15.42,15.44,15.42,15.43,314200.0,11.6819,11.697,11.6819,11.6894,314200.0
2012-06-22 15:40:00,15.43,15.46,15.43,15.46,408000.0,11.6894,11.7122,11.6894,11.7122,408000.0
2012-06-22 15:45:00,15.46,15.47,15.46,15.46,518600.0,11.7122,11.7198,11.7122,11.7122,518600.0
2012-06-22 15:50:00,15.46,15.46,15.42,15.46,961800.0,11.7122,11.7122,11.6819,11.7122,961800.0
2012-06-22 15:55:00,15.46,15.46,15.42,15.42,2260600.0,11.7122,11.7122,11.6819,11.6819,2260600.0
2012-06-25 09:30:00,15.34,15.35,15.24,15.26,283600.0,11.6213,11.6288,11.5455,11.5607,283600.0
2012-06-25 09:35:00,15.26,15.28,15.25,15.27,210600.0,11.5607,11.5758,11.5531,11.5682,210600.0
2012-06-25 09:40:00,15.27,15.29,15.24,15.28,349400.0,11.5682,11.5834,11.5455,11.5758,349400.0
2012-06-25 09:45:00,15.28,15.32,15.28,15.29,363000.0,11.5758,11.6061,11.5758,11.5834,363000.0
2012-06-25 09:50:00,15.29,15.3,15.26,15.26,299600.0,11.5834,11.591,11.5607,11.5607,299600.0
2012-06-25 09:55:00,15.26,15.26,15.24,15.24,314400.0,11.5607,11.5607,11.5455,11.5455,314400.0
2012-06-25 10:00:00,15.24,15.27,15.22,15.22,470800.0,11.5455,11.5682,11.5304,11.5304,470800.0
2012-06-25 10:05:00,15.22,15.23,15.2,15.21,344200.0,11.5304,11.5379,11.5152,11.5228,344200.0
2012-06-25 10:10:00,15.21,15.23,15.2,15.22,187200.0,11.5228,11.5379,11.5152,11.5304,187200.0
2012-06-25 10:15:00,15.22,15.22,15.2,15.22,274200.0,11.5304,11.5304,11.5152,11.5304,274200.0
2012-06-25 10:20:00,15.22,15.22,15.2,15.22,574400.0,11.5304,11.5304,11.5152,11.5304,574400.0
2012-06-25 10:25:00,15.22,15.22,15.19,15.19,276800.0,11.5304,11.5304,11.5076,11.5076,276800.0
2012-06-25 10:30:00,15.2,15.22,15.19,15.21,185000.0,11.5152,11.5304,11.5076,11.5228,185000.0
2012-06-25 10:35:00,15.21,15.22,15.21,15.22,241000.0,11.5228,11.5304,11.5228,11.5304,241000.0
2012-06-25 10:40:00,15.22,15.22,15.2,15.21,211800.0,11.5304,11.5304,11.5152,11.5228,211800.0
2012-06-25 10:45:00,15.21,15.22,15.2,15.22,308800.0,11.5228,11.5304,11.5152,11.5304,308800.0
2012-06-25 10:50:00,15.22,15.27,15.22,15.26,125800.0,11.5304,11.5682,11.5304,11.5607,125800.0
2012-06-25 10:55:00,15.27,15.28,15.26,15.27,162200.0,11.5682,11.5758,11.5607,11.5682,162200.0
2012-06-25 11:00:00,15.26,15.27,15.24,15.24,147400.0,11.5607,11.5682,11.5455,11.5455,147400.0
2012-06-25 11:05:00,15.24,15.24,15.22,15.22,122200.0,11.5455,11.5455,11.5304,11.5304,122200.0
2012-06-25 11:10:00,15.22,15.23,15.22,15.23,300600.0,11.5304,11.5379,11.5304,11.5379,300600.0
2012-06-25 11:15:00,15.22,15.24,15.22,15.23,301800.0,11.5304,11.5455,11.5304,11.5379,301800.0
2012-06-25 11:20:00,15.23,15.24,15.22,15.23,248000.0,11.5379,11.5455,11.5304,11.5379,248000.0
2012-06-25 11:25:00,15.22,15.22,15.18,15.18,359600.0,11.5304,11.5304,11.5001,11.5001,359600.0
2012-06-25 11:30:00,15.18,15.18,15.13,15.14,464400.0,11.5001,11.5001,11.4622,11.4698,464400.0
2012-06-25 11:35:00,15.15,15.15,15.14,15.14,433800.0,11.4773,11.4773,11.4698,11.4698,433800.0
2012-06-25 11:40:00,15.15,15.17,15.13,15.15,190600.0,11.4773,11.4925,11.4622,11.4773,190600.0
2012-06-25 11:45:00,15.15,15.15,15.13,15.15,193400.0,11.4773,11.4773,11.4622,11.4773,193400.0
2012-06-25 11:50:00,15.15,15.15,15.13,15.15,257000.0,11.4773,11.4773,11.4622,11.4773,257000.0
2012-06-25 11:55:00,15.15,15.15,15.12,15.13,225400.0,11.4773,11.4773,11.4546,11.4622,225400.0
2012-06-25 12:00:00,15.13,15.13,15.11,15.12,395200.0,11.4622,11.4622,11.447,11.4546,395200.0
2012-06-25 12:05:00,15.13,15.13,15.12,15.13,104200.0,11.4622,11.4622,11.4546,11.4622,104200.0
2012-06-25 12:10:00,15.13,15.13,15.11,15.11,746800.0,11.4622,11.4622,11.447,11.447,746800.0
2012-06-25 12:15:00,15.11,15.16,15.11,15.16,82400.0,11.447,11.4849,11.447,11.4849,82400.0
2012-06-25 12:20:00,15.16,15.17,15.15,15.15,339000.0,11.4849,11.4925,11.4773,11.4773,339000.0
2012-06-25 12:25:00,15.15,15.15,15.14,15.14,173200.0,11.4773,11.4773,11.4698,11.4698,173200.0
2012-06-25 12:30:00,15.14,15.17,15.14,15.16,127600.0,11.4698,11.4925,11.4698,11.4849,127600.0
2012-06-25 12:35:00,15.17,15.17,15.15,15.15,180200.0,11.4925,11.4925,11.4773,11.4773,180200.0
2012-06-25 12:40:00,15.15,15.17,15.15,15.17,190400.0,11.4773,11.4925,11.4773,11.4925,190400.0
2012-06-25 12:45:00,15.17,15.18,15.15,15.17,220000.0,11.4925,11.5001,11.4773,11.4925,220000.0
2012-06-25 12:50:00,15.17,15.17,15.16,15.17,55600.0,11.4925,11.4925,11.4849,11.4925,55600.0
2012-06-25 12:55:00,15.16,15.18,15.16,15.18,182600.0,11.4849,11.5001,11.4849,11.5001,182600.0
2012-06-25 13:00:00,15.18,15.18,15.17,15.17,81800.0,11.5001,11.5001,11.4925,11.4925,81800.0
2012-06-25 13:05:00,15.17,15.18,15.17,15.18,271600.0,11.4925,11.5001,11.4925,11.5001,271600.0
2012-06-25 13:10:00,15.18,15.18,15.17,15.18,55000.0,11.5001,11.5001,11.4925,11.5001,55000.0
2012-06-25 13:15:00,15.18,15.19,15.17,15.19,320200.0,11.5001,11.5076,11.4925,11.5076,320200.0
2012-06-25 13:20:00,15.19,15.2,15.18,15.18,231000.0,11.5076,11.5152,11.5001,11.5001,231000.0
2012-06-25 13:25:00,15.18,15.2,15.18,15.18,265800.0,11.5001,11.5152,11.5001,11.5001,265800.0
2012-06-25 13:30:00,15.18,15.2,15.17,15.18,316800.0,11.5001,11.5152,11.4925,11.5001,316800.0
2012-06-25 13:35:00,15.18,15.2,15.17,15.17,195000.0,11.5001,11.5152,11.4925,11.4925,195000.0
2012-06-25 13:40:00,15.17,15.18,15.17,15.17,46000.0,11.4925,11.5001,11.4925,11.4925,46000.0
2012-06-25 13:45:00,15.17,15.18,15.17,15.17,202400.0,11.4925,11.5001,11.4925,11.4925,202400.0
2012-06-25 13:50:00,15.17,15.17,15.16,15.17,108600.0,11.4925,11.4925,11.4849,11.4925,108600.0
2012-06-25 13:55:00,15.17,15.18,15.16,15.18,356000.0,11.4925,11.5001,11.4849,11.5001,356000.0
2012-06-25 14:00:00,15.18,15.2,15.18,15.2,82400.0,11.5001,11.5152,11.5001,11.5152,82400.0
2012-06-25 14:05:00,15.19,15.2,15.18,15.19,163800.0,11.5076,11.5152,11.5001,11.5076,163800.0
2012-06-25 14:10:00,15.19,15.2,15.18,15.19,160000.0,11.5076,11.5152,11.5001,11.5076,160000.0
2012-06-25 14:15:00,15.19,15.19,15.17,15.17,366800.0,11.5076,11.5076,11.4925,11.4925,366800.0
2012-06-25 14:20:00,15.17,15.18,15.16,15.17,208800.0,11.4925,11.5001,11.4849,11.4925,208800.0
2012-06-25 14:25:00,15.16,15.17,15.12,15.13,472000.0,11.4849,11.4925,11.4546,11.4622,472000.0
2012-06-25 14:30:00,15.13,15.15,15.13,15.13,279800.0,11.4622,11.4773,11.4622,11.4622,279800.0
2012-06-25 14:35:00,15.13,15.13,15.13,15.13,231000.0,11.4622,11.4622,11.4622,11.4622,231000.0
2012-06-25 14:40:00,15.13,15.13,15.11,15.12,281200.0,11.4622,11.4622,11.447,11.4546,281200.0
2012-06-25 14:45:00,15.12,15.13,15.11,15.12,208400.0,11.4546,11.4622,11.447,11.4546,208400.0
2012-06-25 14:50:00,15.12,15.15,15.12,15.15,247800.0,11.4546,11.4773,11.4546,11.4773,247800.0
2012-06-25 14:55:00,15.14,15.14,15.13,15.13,107600.0,11.4698,11.4698,11.4622,11.4622,107600.0
2012-06-25 15:00:00,15.13,15.13,15.12,15.13,265200.0,11.4622,11.4622,11.4546,11.4622,265200.0
2012-06-25 15:05:00,15.13,15.17,15.13,15.15,517200.0,11.4622,11.4925,11.4622,11.4773,517200.0
2012-06-25 15:10:00,15.15,15.19,15.15,15.19,355400.0,11.4773,11.5076,11.4773,11.5076,355400.0
2012-06-25 15:15:00,15.18,15.19,15.16,15.19,194200.0,11.5001,11.5076,11.4849,11.5076,194200.0
2012-06-25 15:20:00,15.19,15.21,15.19,15.21,231600.0,11.5076,11.5228,11.5076,11.5228,231600.0
2012-06-25 15:25:00,15.21,15.22,15.2,15.21,413400.0,11.5228,11.5304,11.5152,11.5228,413400.0
2012-06-25 15:30:00,15.2,15.21,15.19,15.2,296400.0,11.5152,11.5228,11.5076,11.5152,296400.0
2012-06-25 15:35:00,15.2,15.21,15.2,15.21,254800.0,11.5152,11.5228,11.5152,11.5228,254800.0
2012-06-25 15:40:00,15.21,15.22,15.2,15.2,300600.0,11.5228,11.5304,11.5152,11.5152,300600.0
2012-06-25 15:45:00,15.2,15.22,15.2,15.21,239400.0,11.5152,11.5304,11.5152,11.5228,239400.0
2012-06-25 15:50:00,15.21,15.21,15.16,15.18,461400.0,11.5228,11.5228,11.4849,11.5001,461400.0
2012-06-25 15:55:00,15.18,15.19,15.15,15.17,861000.0,11.5001,11.5076,11.4773,11.4925,861000.0
2012-06-26 09:30:00,15.19,15.25,15.19,15.21,515600.0,11.5076,11.5531,11.5076,11.5228,515600.0
2012-06-26 09:35:00,15.22,15.25,15.2,15.24,256800.0,11.5304,11.5531,11.5152,11.5455,256800.0
2012-06-26 09:40:00,15.24,15.27,15.22,15.22,244800.0,11.5455,11.5682,11.5304,11.5304,244800.0
2012-06-26 09:45:00,15.22,15.24,15.2,15.24,446800.0,11.5304,11.5455,11.5152,11.5455,446800.0
2012-06-26 09:50:00,15.24,15.24,15.22,15.24,385400.0,11.5455,11.5455,11.5304,11.5455,385400.0
2012-06-26 09:55:00,15.24,15.24,15.22,15.24,420200.0,11.5455,11.5455,11.5304,11.5455,420200.0
2012-06-26 10:00:00,15.24,15.26,15.22,15.24,422000.0,11.5455,11.5607,11.5304,11.5455,422000.0
2012-06-26 10:05:00,15.24,15.26,15.23,15.23,275600.0,11.5455,11.5607,11.5379,11.5379,275600.0
2012-06-26 10:10:00,15.24,15.24,15.18,15.19,720400.0,11.5455,11.5455,11.5001,11.5076,720400.0
2012-06-26 10:15:00,15.19,15.19,15.17,15.19,252800.0,11.5076,11.5076,11.4925,11.5076,252800.0
2012-06-26 10:20:00,15.18,15.22,15.18,15.22,134200.0,11.5001,11.5304,11.5001,11.5304,134200.0
2012-06-26 10:25:00,15.22,15.24,15.21,15.22,190800.0,11.5304,11.5455,11.5228,11.5304,190800.0
2012-06-26 10:30:00,15.22,15.23,15.2,15.23,279200.0,11.5304,11.5379,11.5152,11.5379,279200.0
2012-06-26 10:35:00,15.23,15.25,15.2,15.21,208400.0,11.5379,11.5531,11.5152,11.5228,208400.0
2012-06-26 10:40:00,15.21,15.21,15.19,15.19,288000.0,11.5228,11.5228,11.5076,11.5076,288000.0
2012-06-26 10:45:00,15.19,15.19,15.14,15.15,195200.0,11.5076,11.5076,11.4698,11.4773,195200.0
2012-06-26 10:50:00,15.15,15.15,15.13,15.13,693600.0,11.4773,11.4773,11.4622,11.4622,693600.0
2012-06-26 10:55:00,15.13,15.17,15.13,15.16,234600.0,11.4622,11.4925,11.4622,11.4849,234600.0
2012-06-26 11:00:00,15.16,15.19,15.15,15.18,227800.0,11.4849,11.5076,11.4773,11.5001,227800.0
2012-06-26 11:05:00,15.19,15.19,15.12,15.12,211400.0,11.5076,11.5076,11.4546,11.4546,211400.0
2012-06-26 11:10:00,15.13,15.13,15.09,15.13,317400.0,11.4622,11.4622,11.4319,11.4622,317400.0
2012-06-26 11:15:00,15.13,15.15,15.11,15.15,196800.0,11.4622,11.4773,11.447,11.4773,196800.0
2012-06-26 11:20:00,15.15,15.17,15.13,15.16,258800.0,11.4773,11.4925,11.4622,11.4849,258800.0
2012-06-26 11:25:00,15.16,15.19,15.16,15.17,254800.0,11.4849,11.5076,11.4849,11.4925,254800.0
2012-06-26 11:30:00,15.17,15.22,15.17,15.21,327400.0,11.4925,11.5304,11.4925,11.5228,327400.0
2012-06-26 11:35:00,15.21,15.23,15.2,15.22,264800.0,11.5228,11.5379,11.5152,11.5304,264800.0
2012-06-26 11:40:00,15.22,15.23,15.21,15.21,139000.0,11.5304,11.5379,11.5228,11.5228,139000.0
2012-06-26 11:45:00,15.21,15.24,15.21,15.24,101800.0,11.5228,11.5455,11.5228,11.5455,101800.0
2012-06-26 11:50:00,15.24,15.27,15.24,15.25,360000.0,11.5455,11.5682,11.5455,11.5531,360000.0
2012-06-26 11:55:00,15.26,15.26,15.23,15.24,106600.0,11.5607,11.5607,11.5379,11.5455,106600.0
2012-06-26 12:00:00,15.24,15.25,15.24,15.24,55200.0,11.5455,11.5531,11.5455,11.5455,55200.0
2012-06-26 12:05:00,15.24,15.27,15.24,15.26,166000.0,11.5455,11.5682,11.5455,11.5607,166000.0
2012-06-26 12:10:00,15.26,15.28,15.24,15.24,137400.0,11.5607,11.5758,11.5455,11.5455,137400.0
2012-06-26 12:15:00,15.24,15.25,15.24,15.24,52200.0,11.5455,11.5531,11.5455,11.5455,52200.0
2012-06-26 12:20:00,15.24,15.27,15.24,15.27,76200.0,11.5455,11.5682,11.5455,11.5682,76200.0
2012-06-26 12:25:00,15.27,15.27,15.24,15.24,83600.0,11.5682,11.5682,11.5455,11.5455,83600.0
2012-06-26 12:30:00,15.24,15.27,15.24,15.27,115600.0,11.5455,11.5682,11.5455,11.5682,115600.0
2012-06-26 12:35:00,15.27,15.27,15.25,15.25,65000.0,11.5682,11.5682,11.5531,11.5531,65000.0
2012-06-26 12:40:00,15.25,15.26,15.24,15.24,142800.0,11.5531,11.5607,11.5455,11.5455,142800.0
2012-06-26 12:45:00,15.24,15.26,15.24,15.24,138400.0,11.5455,11.5607,11.5455,11.5455,138400.0
2012-06-26 12:50:00,15.24,15.24,15.22,15.24,70800.0,11.5455,11.5455,11.5304,11.5455,70800.0
2012-06-26 12:55:00,15.24,15.24,15.21,15.22,167000.0,11.5455,11.5455,11.5228,11.5304,167000.0
2012-06-26 13:00:00,15.22,15.22,15.21,15.21,216200.0,11.5304,11.5304,11.5228,11.5228,216200.0
2012-06-26 13:05:00,15.21,15.22,15.21,15.22,59800.0,11.5228,11.5304,11.5228,11.5304,59800.0
2012-06-26 13:10:00,15.22,15.24,15.22,15.23,166400.0,11.5304,11.5455,11.5304,11.5379,166400.0
2012-06-26 13:15:00,15.23,15.23,15.22,15.22,68400.0,11.5379,11.5379,11.5304,11.5304,68400.0
2012-06-26 13:20:00,15.22,15.23,15.21,15.22,227000.0,11.5304,11.5379,11.5228,11.5304,227000.0
2012-06-26 13:25:00,15.22,15.24,15.22,15.23,57600.0,11.5304,11.5455,11.5304,11.5379,57600.0
2012-06-26 13:30:00,15.23,15.24,15.22,15.22,124200.0,11.5379,11.5455,11.5304,11.5304,124200.0
2012-06-26 13:35:00,15.23,15.26,15.22,15.26,79600.0,11.5379,11.5607,11.5304,11.5607,79600.0
2012-06-26 13:40:00,15.26,15.27,15.26,15.26,59600.0,11.5607,11.5682,11.5607,11.5607,59600.0
2012-06-26 13:45:00,15.27,15.28,15.26,15.27,115200.0,11.5682,11.5758,11.5607,11.5682,115200.0
2012-06-26 13:50:00,15.28,15.3,15.27,15.29,134200.0,11.5758,11.591,11.5682,11.5834,134200.0
2012-06-26 13:55:00,15.28,15.29,15.27,15.28,83400.0,11.5758,11.5834,11.5682,11.5758,83400.0
2012-06-26 14:00:00,15.28,15.3,15.28,15.29,194200.0,11.5758,11.591,11.5758,11.5834,194200.0
2012-06-26 14:05:00,15.29,15.3,15.29,15.3,203000.0,11.5834,11.591,11.5834,11.591,203000.0
2012-06-26 14:10:00,15.3,15.31,15.3,15.31,94800.0,11.591,11.5985,11.591,11.5985,94800.0
2012-06-26 14:15:00,15.31,15.33,15.31,15.33,162200.0,11.5985,11.6137,11.5985,11.6137,162200.0
2012-06-26 14:20:00,15.33,15.35,15.32,15.34,423400.0,11.6137,11.6288,11.6061,11.6213,423400.0
2012-06-26 14:25:00,15.34,15.35,15.33,15.34,49400.0,11.6213,11.6288,11.6137,11.6213,49400.0
2012-06-26 14:30:00,15.34,15.34,15.31,15.33,127600.0,11.6213,11.6213,11.5985,11.6137,127600.0
2012-06-26 14:35:00,15.33,15.33,15.3,15.31,280600.0,11.6137,11.6137,11.591,11.5985,280600.0
2012-06-26 14:40:00,15.31,15.33,15.31,15.33,95000.0,11.5985,11.6137,11.5985,11.6137,95000.0
2012-06-26 14:45:00,15.33,15.33,15.3,15.31,124400.0,11.6137,11.6137,11.591,11.5985,124400.0
2012-06-26 14:50:00,15.3,15.31,15.26,15.29,388200.0,11.591,11.5985,11.5607,11.5834,388200.0
2012-06-26 14:55:00,15.28,15.31,15.28,15.31,149400.0,11.5758,11.5985,11.5758,11.5985,149400.0
2012-06-26 15:00:00,15.31,15.33,15.3,15.32,152400.0,11.5985,11.6137,11.591,11.6061,152400.0
2012-06-26 15:05:00,15.32,15.34,15.31,15.33,245200.0,11.6061,11.6213,11.5985,11.6137,245200.0
2012-06-26 15:10:00,15.33,15.34,15.31,15.32,172800.0,11.6137,11.6213,11.5985,11.6061,172800.0
2012-06-26 15:15:00,15.31,15.34,15.31,15.32,84600.0,11.5985,11.6213,11.5985,11.6061,84600.0
2012-06-26 15:20:00,15.33,15.34,15.33,15.34,85000.0,11.6137,11.6213,11.6137,11.6213,85000.0
2012-06-26 15:25:00,15.34,15.34,15.31,15.31,211400.0,11.6213,11.6213,11.5985,11.5985,211400.0
2012-06-26 15:30:00,15.31,15.31,15.3,15.31,177200.0,11.5985,11.5985,11.591,11.5985,177200.0
2012-06-26 15:35:00,15.31,15.34,15.31,15.32,191000.0,11.5985,11.6213,11.5985,11.6061,191000.0
2012-06-26 15:40:00,15.32,15.33,15.31,15.32,500400.0,11.6061,11.6137,11.5985,11.6061,500400.0
2012-06-26 15:45:00,15.32,15.34,15.31,15.33,339000.0,11.6061,11.6213,11.5985,11.6137,339000.0
2012-06-26 15:50:00,15.33,15.33,15.3,15.31,610400.0,11.6137,11.6137,11.591,11.5985,610400.0
2012-06-26 15:55:00,15.31,15.31,15.29,15.29,1124400.0,11.5985,11.5985,11.5834,11.5834,1124400.0
2012-06-27 09:30:00,15.37,15.46,15.36,15.42,413800.0,11.644,11.7122,11.6364,11.6819,413800.0
2012-06-27 09:35:00,15.43,15.49,15.43,15.48,308600.0,11.6894,11.7349,11.6894,11.7273,308600.0
2012-06-27 09:40:00,15.49,15.5,15.47,15.49,180600.0,11.7349,11.7425,11.7198,11.7349,180600.0
2012-06-27 09:45:00,15.49,15.49,15.47,15.49,431200.0,11.7349,11.7349,11.7198,11.7349,431200.0
2012-06-27 09:50:00,15.48,15.52,15.47,15.51,558000.0,11.7273,11.7576,11.7198,11.7501,558000.0
2012-06-27 09:55:00,15.51,15.55,15.5,15.55,391400.0,11.7501,11.7804,11.7425,11.7804,391400.0
2012-06-27 10:00:00,15.55,15.58,15.54,15.56,558200.0,11.7804,11.8031,11.7728,11.7879,558200.0
2012-06-27 10:05:00,15.56,15.63,15.56,15.62,891400.0,11.7879,11.841,11.7879,11.8334,891400.0
2012-06-27 10:10:00,15.62,15.65,15.61,15.62,602200.0,11.8334,11.8561,11.8258,11.8334,602200.0
2012-06-27 10:15:00,15.62,15.63,15.58,15.61,467600.0,11.8334,11.841,11.8031,11.8258,467600.0
2012-06-27 10:20:00,15.61,15.62,15.58,15.58,422400.0,11.8258,11.8334,11.8031,11.8031,422400.0
2012-06-27 10:25:00,15.58,15.59,15.57,15.58,442400.0,11.8031,11.8107,11.7955,11.8031,442400.0
2012-06-27 10:30:00,15.58,15.59,15.56,15.56,333600.0,11.8031,11.8107,11.7879,11.7879,333600.0
2012-06-27 10:35:00,15.57,15.59,15.56,15.58,368800.0,11.7955,11.8107,11.7879,11.8031,368800.0
2012-06-27 10:40:00,15.57,15.57,15.53,15.54,533400.0,11.7955,11.7955,11.7652,11.7728,533400.0
2012-06-27 10:45:00,15.55,15.55,15.54,15.54,300800.0,11.7804,11.7804,11.7728,11.7728,300800.0
2012-06-27 10:50:00,15.54,15.55,15.53,15.55,860200.0,11.7728,11.7804,11.7652,11.7804,860200.0
2012-06-27 10:55:00,15.55,15.56,15.54,15.56,349000.0,11.7804,11.7879,11.7728,11.7879,349000.0
2012-06-27 11:00:00,15.56,15.56,15.55,15.55,300600.0,11.7879,11.7879,11.7804,11.7804,300600.0
2012-06-27 11:05:00,15.55,15.56,15.54,15.54,519200.0,11.7804,11.7879,11.7728,11.7728,519200.0
2012-06-27 11:10:00,15.54,15.55,15.53,15.54,686600.0,11.7728,11.7804,11.7652,11.7728,686600.0
2012-06-27 11:15:00,15.54,15.56,15.54,15.56,306800.0,11.7728,11.7879,11.7728,11.7879,306800.0
2012-06-27 11:20:00,15.55,15.56,15.55,15.55,354400.0,11.7804,11.7879,11.7804,11.7804,354400.0
2012-06-27 11:25:00,15.55,15.56,15.55,15.56,274200.0,11.7804,11.7879,11.7804,11.7879,274200.0
2012-06-27 11:30:00,15.56,15.57,15.55,15.56,299200.0,11.7879,11.7955,11.7804,11.7879,299200.0
2012-06-27 11:35:00,15.57,15.59,15.57,15.58,215000.0,11.7955,11.8107,11.7955,11.8031,215000.0
2012-06-27 11:40:00,15.57,15.59,15.56,15.58,259000.0,11.7955,11.8107,11.7879,11.8031,259000.0
2012-06-27 11:45:00,15.58,15.58,15.57,15.58,117400.0,11.8031,11.8031,11.7955,11.8031,117400.0
2012-06-27 11:50:00,15.58,15.59,15.58,15.58,226200.0,11.8031,11.8107,11.8031,11.8031,226200.0
2012-06-27 11:55:00,15.58,15.59,15.56,15.58,222200.0,11.8031,11.8107,11.7879,11.8031,222200.0
2012-06-27 12:00:00,15.59,15.6,15.58,15.6,326000.0,11.8107,11.8182,11.8031,11.8182,326000.0
2012-06-27 12:05:00,15.59,15.6,15.58,15.59,284800.0,11.8107,11.8182,11.8031,11.8107,284800.0
2012-06-27 12:10:00,15.59,15.6,15.58,15.59,332600.0,11.8107,11.8182,11.8031,11.8107,332600.0
2012-06-27 12:15:00,15.59,15.6,15.59,15.59,143400.0,11.8107,11.8182,11.8107,11.8107,143400.0
2012-06-27 12:20:00,15.6,15.6,15.59,15.6,368800.0,11.8182,11.8182,11.8107,11.8182,368800.0
2012-06-27 12:25:00,15.6,15.61,15.59,15.59,358400.0,11.8182,11.8258,11.8107,11.8107,358400.0
2012-06-27 12:30:00,15.59,15.59,15.56,15.56,408400.0,11.8107,11.8107,11.7879,11.7879,408400.0
2012-06-27 12:35:00,15.56,15.58,15.56,15.56,95800.0,11.7879,11.8031,11.7879,11.7879,95800.0
2012-06-27 12:40:00,15.57,15.58,15.56,15.58,233200.0,11.7955,11.8031,11.7879,11.8031,233200.0
2012-06-27 12:45:00,15.58,15.58,15.56,15.57,124200.0,11.8031,11.8031,11.7879,11.7955,124200.0
2012-06-27 12:50:00,15.56,15.58,15.56,15.58,235400.0,11.7879,11.8031,11.7879,11.8031,235400.0
2012-06-27 12:55:00,15.57,15.58,15.56,15.56,54200.0,11.7955,11.8031,11.7879,11.7879,54200.0
2012-06-27 13:00:00,15.56,15.58,15.56,15.57,127600.0,11.7879,11.8031,11.7879,11.7955,127600.0
2012-06-27 13:05:00,15.57,15.57,15.56,15.57,206800.0,11.7955,11.7955,11.7879,11.7955,206800.0
2012-06-27 13:10:00,15.57,15.58,15.56,15.57,61400.0,11.7955,11.8031,11.7879,11.7955,61400.0
2012-06-27 13:15:00,15.56,15.57,15.56,15.56,100000.0,11.7879,11.7955,11.7879,11.7879,100000.0
2012-06-27 13:20:00,15.56,15.56,15.55,15.56,360600.0,11.7879,11.7879,11.7804,11.7879,360600.0
2012-06-27 13:25:00,15.56,15.57,15.55,15.56,148200.0,11.7879,11.7955,11.7804,11.7879,148200.0
2012-06-27 13:30:00,15.56,15.57,15.56,15.56,383800.0,11.7879,11.7955,11.7879,11.7879,383800.0
2012-06-27 13:35:00,15.57,15.58,15.56,15.58,249600.0,11.7955,11.8031,11.7879,11.8031,249600.0
2012-06-27 13:40:00,15.57,15.58,15.57,15.58,85200.0,11.7955,11.8031,11.7955,11.8031,85200.0
2012-06-27 13:45:00,15.58,15.58,15.56,15.58,184800.0,11.8031,11.8031,11.7879,11.8031,184800.0
2012-06-27 13:50:00,15.58,15.58,15.56,15.56,282400.0,11.8031,11.8031,11.7879,11.7879,282400.0
2012-06-27 13:55:00,15.56,15.58,15.56,15.57,163200.0,11.7879,11.8031,11.7879,11.7955,163200.0
2012-06-27 14:00:00,15.57,15.58,15.56,15.56,179000.0,11.7955,11.8031,11.7879,11.7879,179000.0
2012-06-27 14:05:00,15.56,15.57,15.56,15.56,373800.0,11.7879,11.7955,11.7879,11.7879,373800.0
2012-06-27 14:10:00,15.56,15.56,15.55,15.56,200600.0,11.7879,11.7879,11.7804,11.7879,200600.0
2012-06-27 14:15:00,15.55,15.56,15.55,15.56,204600.0,11.7804,11.7879,11.7804,11.7879,204600.0
2012-06-27 14:20:00,15.56,15.57,15.56,15.56,172800.0,11.7879,11.7955,11.7879,11.7879,172800.0
2012-06-27 14:25:00,15.56,15.56,15.56,15.56,69000.0,11.7879,11.7879,11.7879,11.7879,69000.0
2012-06-27 14:30:00,15.56,15.58,15.55,15.58,221400.0,11.7879,11.8031,11.7804,11.8031,221400.0
2012-06-27 14:35:00,15.58,15.58,15.57,15.57,179200.0,11.8031,11.8031,11.7955,11.7955,179200.0
2012-06-27 14:40:00,15.58,15.58,15.56,15.57,195200.0,11.8031,11.8031,11.7879,11.7955,195200.0
2012-06-27 14:45:00,15.57,15.58,15.56,15.57,112400.0,11.7955,11.8031,11.7879,11.7955,112400.0
2012-06-27 14:50:00,15.57,15.58,15.56,15.57,235800.0,11.7955,11.8031,11.7879,11.7955,235800.0
2012-06-27 14:55:00,15.56,15.57,15.56,15.57,238000.0,11.7879,11.7955,11.7879,11.7955,238000.0
2012-06-27 15:00:00,15.57,15.58,15.56,15.56,116600.0,11.7955,11.8031,11.7879,11.7879,116600.0
2012-06-27 15:05:00,15.56,15.56,15.56,15.56,253400.0,11.7879,11.7879,11.7879,11.7879,253400.0
2012-06-27 15:10:00,15.56,15.57,15.56,15.56,243200.0,11.7879,11.7955,11.7879,11.7879,243200.0
2012-06-27 15:15:00,15.56,15.57,15.56,15.57,218800.0,11.7879,11.7955,11.7879,11.7955,218800.0
2012-06-27 15:20:00,15.57,15.58,15.56,15.56,457800.0,11.7955,11.8031,11.7879,11.7879,457800.0
2012-06-27 15:25:00,15.56,15.59,15.56,15.57,784400.0,11.7879,11.8107,11.7879,11.7955,784400.0
2012-06-27 15:30:00,15.58,15.58,15.56,15.57,221600.0,11.8031,11.8031,11.7879,11.7955,221600.0
2012-06-27 15:35:00,15.58,15.58,15.56,15.57,418800.0,11.8031,11.8031,11.7879,11.7955,418800.0
2012-06-27 15:40:00,15.57,15.58,15.56,15.56,561000.0,11.7955,11.8031,11.7879,11.7879,561000.0
2012-06-27 15:45:00,15.56,15.56,15.52,15.53,443000.0,11.7879,11.7879,11.7576,11.7652,443000.0
2012-06-27 15:50:00,15.53,15.54,15.52,15.53,505600.0,11.7652,11.7728,11.7576,11.7652,505600.0
2012-06-27 15:55:00,15.53,15.53,15.5,15.52,1289800.0,11.7652,11.7652,11.7425,11.7576,1289800.0
2012-06-28 09:30:00,15.42,15.47,15.34,15.4,602800.0,11.6819,11.7198,11.6213,11.6667,602800.0
2012-06-28 09:35:00,15.39,15.4,15.34,15.34,389200.0,11.6591,11.6667,11.6213,11.6213,389200.0
2012-06-28 09:40:00,15.34,15.42,15.33,15.42,532000.0,11.6213,11.6819,11.6137,11.6819,532000.0
2012-06-28 09:45:00,15.41,15.49,15.41,15.45,401400.0,11.6743,11.7349,11.6743,11.7046,401400.0
2012-06-28 09:50:00,15.44,15.47,15.44,15.44,275600.0,11.697,11.7198,11.697,11.697,275600.0
2012-06-28 09:55:00,15.44,15.47,15.43,15.46,477400.0,11.697,11.7198,11.6894,11.7122,477400.0
2012-06-28 10:00:00,15.45,15.51,15.45,15.49,453000.0,11.7046,11.7501,11.7046,11.7349,453000.0
2012-06-28 10:05:00,15.49,15.49,15.4,15.43,635400.0,11.7349,11.7349,11.6667,11.6894,635400.0
2012-06-28 10:10:00,15.43,15.47,15.43,15.43,671000.0,11.6894,11.7198,11.6894,11.6894,671000.0
2012-06-28 10:15:00,15.44,15.45,15.4,15.44,203200.0,11.697,11.7046,11.6667,11.697,203200.0
2012-06-28 10:20:00,15.44,15.46,15.44,15.44,386600.0,11.697,11.7122,11.697,11.697,386600.0
2012-06-28 10:25:00,15.44,15.44,15.38,15.39,370800.0,11.697,11.697,11.6516,11.6591,370800.0
2012-06-28 10:30:00,15.39,15.4,15.37,15.4,414200.0,11.6591,11.6667,11.644,11.6667,414200.0
2012-06-28 10:35:00,15.4,15.4,15.29,15.31,1027600.0,11.6667,11.6667,11.5834,11.5985,1027600.0
2012-06-28 10:40:00,15.31,15.31,15.29,15.31,436200.0,11.5985,11.5985,11.5834,11.5985,436200.0
2012-06-28 10:45:00,15.31,15.31,15.28,15.29,239200.0,11.5985,11.5985,11.5758,11.5834,239200.0
2012-06-28 10:50:00,15.29,15.31,15.28,15.31,257800.0,11.5834,11.5985,11.5758,11.5985,257800.0
2012-06-28 10:55:00,15.3,15.33,15.29,15.33,195200.0,11.591,11.6137,11.5834,11.6137,195200.0
2012-06-28 11:00:00,15.33,15.33,15.3,15.31,500800.0,11.6137,11.6137,11.591,11.5985,500800.0
2012-06-28 11:05:00,15.31,15.34,15.31,15.33,215800.0,11.5985,11.6213,11.5985,11.6137,215800.0
2012-06-28 11:10:00,15.33,15.34,15.31,15.32,199200.0,11.6137,11.6213,11.5985,11.6061,199200.0
2012-06-28 11:15:00,15.32,15.33,15.31,15.31,129400.0,11.6061,11.6137,11.5985,11.5985,129400.0
2012-06-28 11:20:00,15.32,15.34,15.31,15.33,183800.0,11.6061,11.6213,11.5985,11.6137,183800.0
2012-06-28 11:25:00,15.34,15.37,15.33,15.36,277000.0,11.6213,11.644,11.6137,11.6364,277000.0
2012-06-28 11:30:00,15.36,15.38,15.35,15.36,242600.0,11.6364,11.6516,11.6288,11.6364,242600.0
2012-06-28 11:35:00,15.36,15.38,15.36,15.37,145600.0,11.6364,11.6516,11.6364,11.644,145600.0
2012-06-28 11:40:00,15.37,15.38,15.36,15.36,173000.0,11.644,11.6516,11.6364,11.6364,173000.0
2012-06-28 11:45:00,15.36,15.36,15.35,15.35,101200.0,11.6364,11.6364,11.6288,11.6288,101200.0
2012-06-28 11:50:00,15.35,15.35,15.33,15.33,77600.0,11.6288,11.6288,11.6137,11.6137,77600.0
2012-06-28 11:55:00,15.33,15.34,15.33,15.33,134800.0,11.6137,11.6213,11.6137,11.6137,134800.0
2012-06-28 12:00:00,15.33,15.36,15.33,15.36,159200.0,11.6137,11.6364,11.6137,11.6364,159200.0
2012-06-28 12:05:00,15.36,15.37,15.35,15.36,114800.0,11.6364,11.644,11.6288,11.6364,114800.0
2012-06-28 12:10:00,15.36,15.38,15.36,15.37,188000.0,11.6364,11.6516,11.6364,11.644,188000.0
2012-06-28 12:15:00,15.37,15.38,15.35,15.35,90400.0,11.644,11.6516,11.6288,11.6288,90400.0
2012-06-28 12:20:00,15.36,15.36,15.33,15.34,206800.0,11.6364,11.6364,11.6137,11.6213,206800.0
2012-06-28 12:25:00,15.35,15.36,15.34,15.35,62200.0,11.6288,11.6364,11.6213,11.6288,62200.0
2012-06-28 12:30:00,15.35,15.36,15.35,15.35,105000.0,11.6288,11.6364,11.6288,11.6288,105000.0
2012-06-28 12:35:00,15.35,15.36,15.35,15.36,183000.0,11.6288,11.6364,11.6288,11.6364,183000.0
2012-06-28 12:40:00,15.35,15.37,15.35,15.37,108200.0,11.6288,11.644,11.6288,11.644,108200.0
2012-06-28 12:45:00,15.37,15.37,15.34,15.36,388400.0,11.644,11.644,11.6213,11.6364,388400.0
2012-06-28 12:50:00,15.36,15.38,15.36,15.38,53600.0,11.6364,11.6516,11.6364,11.6516,53600.0
2012-06-28 12:55:00,15.38,15.38,15.37,15.37,130600.0,11.6516,11.6516,11.644,11.644,130600.0
2012-06-28 13:00:00,15.37,15.38,15.34,15.37,303400.0,11.644,11.6516,11.6213,11.644,303400.0
2012-06-28 13:05:00,15.37,15.38,15.36,15.37,132200.0,11.644,11.6516,11.6364,11.644,132200.0
2012-06-28 13:10:00,15.37,15.37,15.35,15.36,64800.0,11.644,11.644,11.6288,11.6364,64800.0
2012-06-28 13:15:00,15.36,15.36,15.35,15.35,189200.0,11.6364,11.6364,11.6288,11.6288,189200.0
2012-06-28 13:20:00,15.35,15.36,15.35,15.35,218000.0,11.6288,11.6364,11.6288,11.6288,218000.0
2012-06-28 13:25:00,15.36,15.38,15.35,15.36,140800.0,11.6364,11.6516,11.6288,11.6364,140800.0
2012-06-28 13:30:00,15.36,15.37,15.36,15.36,149400.0,11.6364,11.644,11.6364,11.6364,149400.0
2012-06-28 13:35:00,15.36,15.36,15.35,15.35,115000.0,11.6364,11.6364,11.6288,11.6288,115000.0
2012-06-28 13:40:00,15.36,15.36,15.34,15.35,258200.0,11.6364,11.6364,11.6213,11.6288,258200.0
2012-06-28 13:45:00,15.36,15.36,15.34,15.34,139800.0,11.6364,11.6364,11.6213,11.6213,139800.0
2012-06-28 13:50:00,15.35,15.35,15.33,15.33,102000.0,11.6288,11.6288,11.6137,11.6137,102000.0
2012-06-28 13:55:00,15.33,15.37,15.33,15.37,122400.0,11.6137,11.644,11.6137,11.644,122400.0
2012-06-28 14:00:00,15.37,15.37,15.36,15.37,111200.0,11.644,11.644,11.6364,11.644,111200.0
2012-06-28 14:05:00,15.37,15.37,15.35,15.36,158000.0,11.644,11.644,11.6288,11.6364,158000.0
2012-06-28 14:10:00,15.36,15.36,15.35,15.36,117600.0,11.6364,11.6364,11.6288,11.6364,117600.0
2012-06-28 14:15:00,15.35,15.36,15.33,15.34,602000.0,11.6288,11.6364,11.6137,11.6213,602000.0
2012-06-28 14:20:00,15.34,15.36,15.34,15.35,218000.0,11.6213,11.6364,11.6213,11.6288,218000.0
2012-06-28 14:25:00,15.35,15.36,15.35,15.35,131000.0,11.6288,11.6364,11.6288,11.6288,131000.0
2012-06-28 14:30:00,15.35,15.36,15.35,15.36,209600.0,11.6288,11.6364,11.6288,11.6364,209600.0
2012-06-28 14:35:00,15.36,15.37,15.35,15.36,208400.0,11.6364,11.644,11.6288,11.6364,208400.0
2012-06-28 14:40:00,15.35,15.38,15.35,15.37,233800.0,11.6288,11.6516,11.6288,11.644,233800.0
2012-06-28 14:45:00,15.37,15.38,15.37,15.38,300600.0,11.644,11.6516,11.644,11.6516,300600.0
2012-06-28 14:50:00,15.38,15.38,15.37,15.37,127800.0,11.6516,11.6516,11.644,11.644,127800.0
2012-06-28 14:55:00,15.38,15.38,15.37,15.38,101800.0,11.6516,11.6516,11.644,11.6516,101800.0
2012-06-28 15:00:00,15.38,15.4,15.38,15.38,198200.0,11.6516,11.6667,11.6516,11.6516,198200.0
2012-06-28 15:05:00,15.39,15.41,15.38,15.4,442200.0,11.6591,11.6743,11.6516,11.6667,442200.0
2012-06-28 15:10:00,15.4,15.41,15.4,15.4,159600.0,11.6667,11.6743,11.6667,11.6667,159600.0
2012-06-28 15:15:00,15.4,15.41,15.4,15.41,231800.0,11.6667,11.6743,11.6667,11.6743,231800.0
2012-06-28 15:20:00,15.41,15.43,15.4,15.41,181000.0,11.6743,11.6894,11.6667,11.6743,181000.0
2012-06-28 15:25:00,15.41,15.43,15.4,15.43,257800.0,11.6743,11.6894,11.6667,11.6894,257800.0
2012-06-28 15:30:00,15.43,15.49,15.42,15.47,608600.0,11.6894,11.7349,11.6819,11.7198,608600.0
2012-06-28 15:35:00,15.47,15.52,15.46,15.5,689400.0,11.7198,11.7576,11.7122,11.7425,689400.0
2012-06-28 15:40:00,15.51,15.53,15.47,15.49,483000.0,11.7501,11.7652,11.7198,11.7349,483000.0
2012-06-28 15:45:00,15.49,15.55,15.49,15.52,695600.0,11.7349,11.7804,11.7349,11.7576,695600.0
2012-06-28 15:50:00,15.52,15.55,15.5,15.51,957200.0,11.7576,11.7804,11.7425,11.7501,957200.0
2012-06-28 15:55:00,15.52,15.54,15.51,15.52,1222800.0,11.7576,11.7728,11.7501,11.7576,1222800.0
2012-06-29 09:30:00,15.77,15.77,15.61,15.62,900000.0,12.0078,12.0078,11.8859,11.8935,900000.0
2012-06-29 09:35:00,15.62,15.65,15.61,15.65,443600.0,11.8935,11.9164,11.8859,11.9164,443600.0
2012-06-29 09:40:00,15.64,15.69,15.63,15.68,326800.0,11.9088,11.9468,11.9012,11.9392,326800.0
2012-06-29 09:45:00,15.67,15.69,15.65,15.68,361400.0,11.9316,11.9468,11.9164,11.9392,361400.0
2012-06-29 09:50:00,15.67,15.7,15.66,15.69,784800.0,11.9316,11.9545,11.924,11.9468,784800.0
2012-06-29 09:55:00,15.68,15.75,15.68,15.74,327000.0,11.9392,11.9925,11.9392,11.9849,327000.0
2012-06-29 10:00:00,15.74,15.76,15.74,15.74,409400.0,11.9849,12.0001,11.9849,11.9849,409400.0
2012-06-29 10:05:00,15.74,15.79,15.74,15.78,490200.0,11.9849,12.023,11.9849,12.0154,490200.0
2012-06-29 10:10:00,15.78,15.81,15.77,15.78,322600.0,12.0154,12.0382,12.0078,12.0154,322600.0
2012-06-29 10:15:00,15.78,15.81,15.78,15.81,521200.0,12.0154,12.0382,12.0154,12.0382,521200.0
2012-06-29 10:20:00,15.81,15.82,15.79,15.81,378600.0,12.0382,12.0458,12.023,12.0382,378600.0
2012-06-29 10:25:00,15.81,15.85,15.8,15.85,397600.0,12.0382,12.0687,12.0306,12.0687,397600.0
2012-06-29 10:30:00,15.85,15.9,15.84,15.88,1137600.0,12.0687,12.1067,12.0611,12.0915,1137600.0
2012-06-29 10:35:00,15.89,15.9,15.87,15.88,446600.0,12.0991,12.1067,12.0839,12.0915,446600.0
2012-06-29 10:40:00,15.88,15.94,15.88,15.94,666000.0,12.0915,12.1372,12.0915,12.1372,666000.0
2012-06-29 10:45:00,15.94,15.94,15.92,15.92,431400.0,12.1372,12.1372,12.122,12.122,431400.0
2012-06-29 10:50:00,15.92,15.94,15.9,15.9,709200.0,12.122,12.1372,12.1067,12.1067,709200.0
2012-06-29 10:55:00,15.9,15.94,15.9,15.93,711000.0,12.1067,12.1372,12.1067,12.1296,711000.0
2012-06-29 11:00:00,15.93,15.99,15.93,15.97,918800.0,12.1296,12.1753,12.1296,12.16,918800.0
2012-06-29 11:05:00,15.98,15.99,15.96,15.97,222800.0,12.1677,12.1753,12.1524,12.16,222800.0
2012-06-29 11:10:00,15.97,15.98,15.96,15.96,215200.0,12.16,12.1677,12.1524,12.1524,215200.0
2012-06-29 11:15:00,15.96,15.97,15.95,15.97,168000.0,12.1524,12.16,12.1448,12.16,168000.0
2012-06-29 11:20:00,15.96,15.97,15.95,15.96,192400.0,12.1524,12.16,12.1448,12.1524,192400.0
2012-06-29 11:25:00,15.96,15.96,15.94,15.95,282200.0,12.1524,12.1524,12.1372,12.1448,282200.0
2012-06-29 11:30:00,15.95,15.95,15.93,15.94,749000.0,12.1448,12.1448,12.1296,12.1372,749000.0
2012-06-29 11:35:00,15.93,15.93,15.91,15.92,210400.0,12.1296,12.1296,12.1144,12.122,210400.0
2012-06-29 11:40:00,15.91,15.92,15.89,15.89,173200.0,12.1144,12.122,12.0991,12.0991,173200.0
2012-06-29 11:45:00,15.89,15.9,15.87,15.87,326000.0,12.0991,12.1067,12.0839,12.0839,326000.0
2012-06-29 11:50:00,15.87,15.88,15.86,15.87,385600.0,12.0839,12.0915,12.0763,12.0839,385600.0
2012-06-29 11:55:00,15.86,15.88,15.86,15.88,199800.0,12.0763,12.0915,12.0763,12.0915,199800.0
2012-06-29 12:00:00,15.88,15.88,15.87,15.87,122600.0,12.0915,12.0915,12.0839,12.0839,122600.0
2012-06-29 12:05:00,15.87,15.88,15.87,15.88,302400.0,12.0839,12.0915,12.0839,12.0915,302400.0
2012-06-29 12:10:00,15.88,15.88,15.86,15.87,366400.0,12.0915,12.0915,12.0763,12.0839,366400.0
2012-06-29 12:15:00,15.87,15.88,15.87,15.88,174400.0,12.0839,12.0915,12.0839,12.0915,174400.0
2012-06-29 12:20:00,15.88,15.9,15.88,15.88,301000.0,12.0915,12.1067,12.0915,12.0915,301000.0
2012-06-29 12:25:00,15.89,15.89,15.88,15.88,68200.0,12.0991,12.0991,12.0915,12.0915,68200.0
2012-06-29 12:30:00,15.88,15.89,15.86,15.86,193600.0,12.0915,12.0991,12.0763,12.0763,193600.0
2012-06-29 12:35:00,15.87,15.87,15.86,15.86,151800.0,12.0839,12.0839,12.0763,12.0763,151800.0
2012-06-29 12:40:00,15.86,15.86,15.85,15.86,61600.0,12.0763,12.0763,12.0687,12.0763,61600.0
2012-06-29 12:45:00,15.86,15.87,15.85,15.86,92600.0,12.0763,12.0839,12.0687,12.0763,92600.0
2012-06-29 12:50:00,15.86,15.87,15.86,15.86,111000.0,12.0763,12.0839,12.0763,12.0763,111000.0
2012-06-29 12:55:00,15.87,15.88,15.86,15.88,249200.0,12.0839,12.0915,12.0763,12.0915,249200.0
2012-06-29 13:00:00,15.88,15.88,15.87,15.88,118800.0,12.0915,12.0915,12.0839,12.0915,118800.0
2012-06-29 13:05:00,15.88,15.9,15.88,15.9,158800.0,12.0915,12.1067,12.0915,12.1067,158800.0
2012-06-29 13:10:00,15.9,15.91,15.9,15.9,108800.0,12.1067,12.1144,12.1067,12.1067,108800.0
2012-06-29 13:15:00,15.9,15.92,15.9,15.92,166400.0,12.1067,12.122,12.1067,12.122,166400.0
2012-06-29 13:20:00,15.91,15.93,15.91,15.92,115600.0,12.1144,12.1296,12.1144,12.122,115600.0
2012-06-29 13:25:00,15.92,15.93,15.9,15.9,115200.0,12.122,12.1296,12.1067,12.1067,115200.0
2012-06-29 13:30:00,15.9,15.91,15.88,15.88,165000.0,12.1067,12.1144,12.0915,12.0915,165000.0
2012-06-29 13:35:00,15.88,15.9,15.88,15.89,121200.0,12.0915,12.1067,12.0915,12.0991,121200.0
2012-06-29 13:40:00,15.89,15.9,15.88,15.89,252200.0,12.0991,12.1067,12.0915,12.0991,252200.0
2012-06-29 13:45:00,15.89,15.9,15.88,15.89,148000.0,12.0991,12.1067,12.0915,12.0991,148000.0
2012-06-29 13:50:00,15.89,15.9,15.88,15.89,115200.0,12.0991,12.1067,12.0915,12.0991,115200.0
2012-06-29 13:55:00,15.9,15.9,15.89,15.9,169400.0,12.1067,12.1067,12.0991,12.1067,169400.0
2012-06-29 14:00:00,15.9,15.9,15.89,15.89,70200.0,12.1067,12.1067,12.0991,12.0991,70200.0
2012-06-29 14:05:00,15.9,15.9,15.89,15.9,109800.0,12.1067,12.1067,12.0991,12.1067,109800.0
2012-06-29 14:10:00,15.89,15.9,15.89,15.9,174000.0,12.0991,12.1067,12.0991,12.1067,174000.0
2012-06-29 14:15:00,15.9,15.93,15.9,15.93,130000.0,12.1067,12.1296,12.1067,12.1296,130000.0
2012-06-29 14:20:00,15.93,15.93,15.92,15.93,264600.0,12.1296,12.1296,12.122,12.1296,264600.0
2012-06-29 14:25:00,15.93,15.96,15.92,15.95,320000.0,12.1296,12.1524,12.122,12.1448,320000.0
2012-06-29 14:30:00,15.95,15.95,15.93,15.93,151800.0,12.1448,12.1448,12.1296,12.1296,151800.0
2012-06-29 14:35:00,15.93,15.95,15.93,15.95,114400.0,12.1296,12.1448,12.1296,12.1448,114400.0
2012-06-29 14:40:00,15.95,15.95,15.93,15.93,172800.0,12.1448,12.1448,12.1296,12.1296,172800.0
2012-06-29 14:45:00,15.93,15.94,15.92,15.92,348000.0,12.1296,12.1372,12.122,12.122,348000.0
2012-06-29 14:50:00,15.92,15.93,15.9,15.93,324600.0,12.122,12.1296,12.1067,12.1296,324600.0
2012-06-29 14:55:00,15.93,15.94,15.93,15.94,188400.0,12.1296,12.1372,12.1296,12.1372,188400.0
2012-06-29 15:00:00,15.93,15.93,15.91,15.91,99000.0,12.1296,12.1296,12.1144,12.1144,99000.0
2012-06-29 15:05:00,15.92,15.92,15.9,15.92,239600.0,12.122,12.122,12.1067,12.122,239600.0
2012-06-29 15:10:00,15.92,15.92,15.9,15.9,233000.0,12.122,12.122,12.1067,12.1067,233000.0
2012-06-29 15:15:00,15.9,15.91,15.89,15.9,380200.0,12.1067,12.1144,12.0991,12.1067,380200.0
2012-06-29 15:20:00,15.89,15.9,15.88,15.9,228200.0,12.0991,12.1067,12.0915,12.1067,228200.0
2012-06-29 15:25:00,15.9,15.9,15.88,15.89,210200.0,12.1067,12.1067,12.0915,12.0991,210200.0
2012-06-29 15:30:00,15.88,15.89,15.88,15.88,250000.0,12.0915,12.0991,12.0915,12.0915,250000.0
2012-06-29 15:35:00,15.88,15.92,15.88,15.9,433800.0,12.0915,12.122,12.0915,12.1067,433800.0
2012-06-29 15:40:00,15.9,15.93,15.9,15.92,526200.0,12.1067,12.1296,12.1067,12.122,526200.0
2012-06-29 15:45:00,15.92,15.96,15.92,15.96,715600.0,12.122,12.1524,12.122,12.1524,715600.0
2012-06-29 15:50:00,15.96,15.97,15.95,15.95,1143400.0,12.1524,12.16,12.1448,12.1448,1143400.0
2012-06-29 15:55:00,15.95,15.99,15.95,15.99,1917800.0,12.1448,12.1753,12.1448,12.1753,1917800.0
2012-07-02 09:30:00,16.05,16.07,15.99,16.06,749600.0,12.221,12.2362,12.1753,12.2286,749600.0
2012-07-02 09:35:00,16.07,16.18,16.03,16.17,694000.0,12.2362,12.3199,12.2057,12.3123,694000.0
2012-07-02 09:40:00,16.17,16.22,16.08,16.22,594200.0,12.3123,12.3504,12.2438,12.3504,594200.0
2012-07-02 09:45:00,16.22,16.25,16.22,16.24,709800.0,12.3504,12.3732,12.3504,12.3656,709800.0
2012-07-02 09:50:00,16.24,16.25,16.24,16.25,388200.0,12.3656,12.3732,12.3656,12.3732,388200.0
2012-07-02 09:55:00,16.25,16.25,16.21,16.22,554000.0,12.3732,12.3732,12.3428,12.3504,554000.0
2012-07-02 10:00:00,16.22,16.22,16.11,16.11,1391000.0,12.3504,12.3504,12.2666,12.2666,1391000.0
2012-07-02 10:05:00,16.11,16.13,16.1,16.12,525200.0,12.2666,12.2819,12.259,12.2743,525200.0
2012-07-02 10:10:00,16.12,16.15,16.12,16.15,447200.0,12.2743,12.2971,12.2743,12.2971,447200.0
2012-07-02 10:15:00,16.15,16.15,16.11,16.12,721600.0,12.2971,12.2971,12.2666,12.2743,721600.0
2012-07-02 10:20:00,16.11,16.16,16.11,16.13,310600.0,12.2666,12.3047,12.2666,12.2819,310600.0
2012-07-02 10:25:00,16.12,16.12,16.1,16.1,137000.0,12.2743,12.2743,12.259,12.259,137000.0
2012-07-02 10:30:00,16.1,16.12,16.08,16.08,428800.0,12.259,12.2743,12.2438,12.2438,428800.0
2012-07-02 10:35:00,16.08,16.1,16.07,16.1,363600.0,12.2438,12.259,12.2362,12.259,363600.0
2012-07-02 10:40:00,16.1,16.11,16.04,16.05,381600.0,12.259,12.2666,12.2133,12.221,381600.0
2012-07-02 10:45:00,16.05,16.09,16.05,16.07,233000.0,12.221,12.2514,12.221,12.2362,233000.0
2012-07-02 10:50:00,16.07,16.08,16.06,16.07,392400.0,12.2362,12.2438,12.2286,12.2362,392400.0
2012-07-02 10:55:00,16.06,16.07,16.02,16.02,127200.0,12.2286,12.2362,12.1981,12.1981,127200.0
2012-07-02 11:00:00,16.02,16.04,16.02,16.03,260200.0,12.1981,12.2133,12.1981,12.2057,260200.0
2012-07-02 11:05:00,16.03,16.04,16.02,16.02,151400.0,12.2057,12.2133,12.1981,12.1981,151400.0
2012-07-02 11:10:00,16.02,16.04,15.99,16.04,571000.0,12.1981,12.2133,12.1753,12.2133,571000.0
2012-07-02 11:15:00,16.03,16.06,16.03,16.04,239000.0,12.2057,12.2286,12.2057,12.2133,239000.0
2012-07-02 11:20:00,16.04,16.06,16.03,16.05,274400.0,12.2133,12.2286,12.2057,12.221,274400.0
2012-07-02 11:25:00,16.05,16.05,16.02,16.02,171000.0,12.221,12.221,12.1981,12.1981,171000.0
2012-07-02 11:30:00,16.03,16.05,16.03,16.05,136800.0,12.2057,12.221,12.2057,12.221,136800.0
2012-07-02 11:35:00,16.05,16.07,16.05,16.05,163600.0,12.221,12.2362,12.221,12.221,163600.0
2012-07-02 11:40:00,16.05,16.06,16.04,16.05,104400.0,12.221,12.2286,12.2133,12.221,104400.0
2012-07-02 11:45:00,16.05,16.06,16.04,16.04,87200.0,12.221,12.2286,12.2133,12.2133,87200.0
2012-07-02 11:50:00,16.04,16.05,16.04,16.05,58000.0,12.2133,12.221,12.2133,12.221,58000.0
2012-07-02 11:55:00,16.05,16.06,16.05,16.05,56000.0,12.221,12.2286,12.221,12.221,56000.0
2012-07-02 12:00:00,16.05,16.05,16.04,16.04,63600.0,12.221,12.221,12.2133,12.2133,63600.0
2012-07-02 12:05:00,16.04,16.05,16.03,16.04,293400.0,12.2133,12.221,12.2057,12.2133,293400.0
2012-07-02 12:10:00,16.04,16.07,16.04,16.06,90000.0,12.2133,12.2362,12.2133,12.2286,90000.0
2012-07-02 12:15:00,16.06,16.08,16.06,16.07,51000.0,12.2286,12.2438,12.2286,12.2362,51000.0
2012-07-02 12:20:00,16.07,16.09,16.07,16.08,104000.0,12.2362,12.2514,12.2362,12.2438,104000.0
2012-07-02 12:25:00,16.08,16.09,16.08,16.09,128600.0,12.2438,12.2514,12.2438,12.2514,128600.0
2012-07-02 12:30:00,16.08,16.1,16.08,16.09,296800.0,12.2438,12.259,12.2438,12.2514,296800.0
2012-07-02 12:35:00,16.09,16.1,16.08,16.09,175000.0,12.2514,12.259,12.2438,12.2514,175000.0
2012-07-02 12:40:00,16.09,16.1,16.07,16.07,171200.0,12.2514,12.259,12.2362,12.2362,171200.0
2012-07-02 12:45:00,16.07,16.08,16.06,16.07,139200.0,12.2362,12.2438,12.2286,12.2362,139200.0
2012-07-02 12:50:00,16.07,16.1,16.07,16.08,261000.0,12.2362,12.259,12.2362,12.2438,261000.0
2012-07-02 12:55:00,16.07,16.08,16.07,16.07,87800.0,12.2362,12.2438,12.2362,12.2362,87800.0
2012-07-02 13:00:00,16.06,16.07,16.03,16.03,256000.0,12.2286,12.2362,12.2057,12.2057,256000.0
2012-07-02 13:05:00,16.03,16.04,16.03,16.04,18200.0,12.2057,12.2133,12.2057,12.2133,18200.0
2012-07-02 13:10:00,16.04,16.05,16.03,16.04,88200.0,12.2133,12.221,12.2057,12.2133,88200.0
2012-07-02 13:15:00,16.04,16.07,16.04,16.07,512400.0,12.2133,12.2362,12.2133,12.2362,512400.0
2012-07-02 13:20:00,16.07,16.07,16.06,16.07,307400.0,12.2362,12.2362,12.2286,12.2362,307400.0
2012-07-02 13:25:00,16.07,16.08,16.07,16.07,148800.0,12.2362,12.2438,12.2362,12.2362,148800.0
2012-07-02 13:30:00,16.07,16.09,16.07,16.09,58600.0,12.2362,12.2514,12.2362,12.2514,58600.0
2012-07-02 13:35:00,16.08,16.09,16.07,16.08,106400.0,12.2438,12.2514,12.2362,12.2438,106400.0
2012-07-02 13:40:00,16.08,16.09,16.08,16.08,58200.0,12.2438,12.2514,12.2438,12.2438,58200.0
2012-07-02 13:45:00,16.09,16.09,16.08,16.08,39600.0,12.2514,12.2514,12.2438,12.2438,39600.0
2012-07-02 13:50:00,16.08,16.09,16.08,16.08,194400.0,12.2438,12.2514,12.2438,12.2438,194400.0
2012-07-02 13:55:00,16.09,16.09,16.08,16.08,191600.0,12.2514,12.2514,12.2438,12.2438,191600.0
2012-07-02 14:00:00,16.08,16.08,16.07,16.07,127200.0,12.2438,12.2438,12.2362,12.2362,127200.0
2012-07-02 14:05:00,16.07,16.09,16.06,16.09,229600.0,12.2362,12.2514,12.2286,12.2514,229600.0
2012-07-02 14:10:00,16.09,16.1,16.09,16.1,102400.0,12.2514,12.259,12.2514,12.259,102400.0
2012-07-02 14:15:00,16.1,16.11,16.09,16.09,243800.0,12.259,12.2666,12.2514,12.2514,243800.0
2012-07-02 14:20:00,16.09,16.09,16.08,16.08,171200.0,12.2514,12.2514,12.2438,12.2438,171200.0
2012-07-02 14:25:00,16.08,16.08,16.07,16.08,136800.0,12.2438,12.2438,12.2362,12.2438,136800.0
2012-07-02 14:30:00,16.08,16.08,16.07,16.08,210400.0,12.2438,12.2438,12.2362,12.2438,210400.0
2012-07-02 14:35:00,16.08,16.08,16.06,16.06,184800.0,12.2438,12.2438,12.2286,12.2286,184800.0
2012-07-02 14:40:00,16.07,16.08,16.06,16.06,48400.0,12.2362,12.2438,12.2286,12.2286,48400.0
2012-07-02 14:45:00,16.06,16.07,16.05,16.06,126600.0,12.2286,12.2362,12.221,12.2286,126600.0
2012-07-02 14:50:00,16.05,16.07,16.05,16.06,107600.0,12.221,12.2362,12.221,12.2286,107600.0
2012-07-02 14:55:00,16.06,16.08,16.06,16.07,116400.0,12.2286,12.2438,12.2286,12.2362,116400.0
2012-07-02 15:00:00,16.07,16.07,16.06,16.06,91400.0,12.2362,12.2362,12.2286,12.2286,91400.0
2012-07-02 15:05:00,16.06,16.07,16.05,16.05,85600.0,12.2286,12.2362,12.221,12.221,85600.0
2012-07-02 15:10:00,16.05,16.06,16.04,16.06,187400.0,12.221,12.2286,12.2133,12.2286,187400.0
2012-07-02 15:15:00,16.06,16.06,16.05,16.05,148800.0,12.2286,12.2286,12.221,12.221,148800.0
2012-07-02 15:20:00,16.05,16.08,16.05,16.08,211600.0,12.221,12.2438,12.221,12.2438,211600.0
2012-07-02 15:25:00,16.08,16.08,16.06,16.06,225400.0,12.2438,12.2438,12.2286,12.2286,225400.0
2012-07-02 15:30:00,16.07,16.1,16.06,16.1,219000.0,12.2362,12.259,12.2286,12.259,219000.0
2012-07-02 15:35:00,16.1,16.11,16.1,16.11,175800.0,12.259,12.2666,12.259,12.2666,175800.0
2012-07-02 15:40:00,16.11,16.11,16.1,16.1,306600.0,12.2666,12.2666,12.259,12.259,306600.0
2012-07-02 15:45:00,16.1,16.11,16.09,16.1,350000.0,12.259,12.2666,12.2514,12.259,350000.0
2012-07-02 15:50:00,16.09,16.13,16.09,16.11,904200.0,12.2514,12.2819,12.2514,12.2666,904200.0
2012-07-02 15:55:00,16.11,16.14,16.11,16.13,1295400.0,12.2666,12.2895,12.2666,12.2819,1295400.0
2012-07-03 09:30:00,16.13,16.2,16.1,16.11,425600.0,12.2819,12.3352,12.259,12.2666,425600.0
2012-07-03 09:35:00,16.11,16.17,16.1,16.17,506000.0,12.2666,12.3123,12.259,12.3123,506000.0
2012-07-03 09:40:00,16.17,16.17,16.1,16.1,187600.0,12.3123,12.3123,12.259,12.259,187600.0
2012-07-03 09:45:00,16.09,16.1,16.07,16.08,354600.0,12.2514,12.259,12.2362,12.2438,354600.0
2012-07-03 09:50:00,16.08,16.08,16.05,16.07,244000.0,12.2438,12.2438,12.221,12.2362,244000.0
2012-07-03 09:55:00,16.07,16.07,16.05,16.06,143400.0,12.2362,12.2362,12.221,12.2286,143400.0
2012-07-03 10:00:00,16.05,16.09,16.05,16.07,375800.0,12.221,12.2514,12.221,12.2362,375800.0
2012-07-03 10:05:00,16.08,16.08,16.05,16.05,409800.0,12.2438,12.2438,12.221,12.221,409800.0
2012-07-03 10:10:00,16.05,16.06,16.03,16.03,322000.0,12.221,12.2286,12.2057,12.2057,322000.0
2012-07-03 10:15:00,16.03,16.05,16.02,16.03,305000.0,12.2057,12.221,12.1981,12.2057,305000.0
2012-07-03 10:20:00,16.03,16.03,15.99,15.99,556600.0,12.2057,12.2057,12.1753,12.1753,556600.0
2012-07-03 10:25:00,16.0,16.01,15.99,15.99,242000.0,12.1829,12.1905,12.1753,12.1753,242000.0
2012-07-03 10:30:00,15.99,16.04,15.99,16.04,119800.0,12.1753,12.2133,12.1753,12.2133,119800.0
2012-07-03 10:35:00,16.04,16.06,16.04,16.05,307400.0,12.2133,12.2286,12.2133,12.221,307400.0
2012-07-03 10:40:00,16.05,16.06,16.03,16.03,249000.0,12.221,12.2286,12.2057,12.2057,249000.0
2012-07-03 10:45:00,16.04,16.06,16.04,16.05,192600.0,12.2133,12.2286,12.2133,12.221,192600.0
2012-07-03 10:50:00,16.05,16.06,16.04,16.05,363600.0,12.221,12.2286,12.2133,12.221,363600.0
2012-07-03 10:55:00,16.05,16.06,16.05,16.06,124600.0,12.221,12.2286,12.221,12.2286,124600.0
2012-07-03 11:00:00,16.05,16.06,16.03,16.04,363800.0,12.221,12.2286,12.2057,12.2133,363800.0
2012-07-03 11:05:00,16.04,16.06,16.03,16.05,243800.0,12.2133,12.2286,12.2057,12.221,243800.0
2012-07-03 11:10:00,16.05,16.05,16.04,16.04,137200.0,12.221,12.221,12.2133,12.2133,137200.0
2012-07-03 11:15:00,16.05,16.05,16.04,16.04,303200.0,12.221,12.221,12.2133,12.2133,303200.0
2012-07-03 11:20:00,16.05,16.06,16.04,16.05,260000.0,12.221,12.2286,12.2133,12.221,260000.0
2012-07-03 11:25:00,16.05,16.06,16.04,16.06,552400.0,12.221,12.2286,12.2133,12.2286,552400.0
2012-07-03 11:30:00,16.05,16.06,16.05,16.05,215000.0,12.221,12.2286,12.221,12.221,215000.0
2012-07-03 11:35:00,16.05,16.07,16.05,16.06,204200.0,12.221,12.2362,12.221,12.2286,204200.0
2012-07-03 11:40:00,16.06,16.06,16.04,16.05,206000.0,12.2286,12.2286,12.2133,12.221,206000.0
2012-07-03 11:45:00,16.05,16.05,16.05,16.05,38800.0,12.221,12.221,12.221,12.221,38800.0
2012-07-03 11:50:00,16.05,16.06,16.04,16.04,240400.0,12.221,12.2286,12.2133,12.2133,240400.0
2012-07-03 11:55:00,16.05,16.05,16.04,16.05,224800.0,12.221,12.221,12.2133,12.221,224800.0
2012-07-03 12:00:00,16.04,16.05,16.04,16.04,155600.0,12.2133,12.221,12.2133,12.2133,155600.0
2012-07-03 12:05:00,16.04,16.04,16.03,16.03,209600.0,12.2133,12.2133,12.2057,12.2057,209600.0
2012-07-03 12:10:00,16.03,16.04,15.99,16.0,1512200.0,12.2057,12.2133,12.1753,12.1829,1512200.0
2012-07-03 12:15:00,16.0,16.0,15.99,15.99,183600.0,12.1829,12.1829,12.1753,12.1753,183600.0
2012-07-03 12:20:00,15.99,16.0,15.99,16.0,163200.0,12.1753,12.1829,12.1753,12.1829,163200.0
2012-07-03 12:25:00,16.0,16.0,15.99,15.99,107800.0,12.1829,12.1829,12.1753,12.1753,107800.0
2012-07-03 12:30:00,15.99,15.99,15.97,15.97,281800.0,12.1753,12.1753,12.16,12.16,281800.0
2012-07-03 12:35:00,15.97,15.99,15.97,15.99,218200.0,12.16,12.1753,12.16,12.1753,218200.0
2012-07-03 12:40:00,15.99,15.99,15.97,15.97,201600.0,12.1753,12.1753,12.16,12.16,201600.0
2012-07-03 12:45:00,15.98,15.98,15.96,15.97,424600.0,12.1677,12.1677,12.1524,12.16,424600.0
2012-07-03 12:50:00,15.97,15.99,15.95,15.97,594400.0,12.16,12.1753,12.1448,12.16,594400.0
2012-07-03 12:55:00,15.97,16.0,15.97,16.0,717200.0,12.16,12.1829,12.16,12.1829,717200.0
2012-07-05 09:30:00,15.95,16.03,15.91,15.96,510400.0,12.1448,12.2057,12.1144,12.1524,510400.0
2012-07-05 09:35:00,15.96,15.98,15.94,15.97,153600.0,12.1524,12.1677,12.1372,12.16,153600.0
2012-07-05 09:40:00,15.97,15.97,15.92,15.93,268600.0,12.16,12.16,12.122,12.1296,268600.0
2012-07-05 09:45:00,15.93,15.93,15.87,15.87,196600.0,12.1296,12.1296,12.0839,12.0839,196600.0
2012-07-05 09:50:00,15.87,15.89,15.84,15.85,256600.0,12.0839,12.0991,12.0611,12.0687,256600.0
2012-07-05 09:55:00,15.85,15.87,15.83,15.86,112200.0,12.0687,12.0839,12.0534,12.0763,112200.0
2012-07-05 10:00:00,15.86,15.87,15.81,15.83,242400.0,12.0763,12.0839,12.0382,12.0534,242400.0
2012-07-05 10:05:00,15.83,15.85,15.81,15.83,300200.0,12.0534,12.0687,12.0382,12.0534,300200.0
2012-07-05 10:10:00,15.82,15.83,15.8,15.81,206400.0,12.0458,12.0534,12.0306,12.0382,206400.0
2012-07-05 10:15:00,15.81,15.83,15.79,15.81,186400.0,12.0382,12.0534,12.023,12.0382,186400.0
2012-07-05 10:20:00,15.81,15.82,15.8,15.81,203400.0,12.0382,12.0458,12.0306,12.0382,203400.0
2012-07-05 10:25:00,15.81,15.84,15.81,15.83,212200.0,12.0382,12.0611,12.0382,12.0534,212200.0
2012-07-05 10:30:00,15.83,15.85,15.81,15.84,235200.0,12.0534,12.0687,12.0382,12.0611,235200.0
2012-07-05 10:35:00,15.84,15.86,15.84,15.86,164600.0,12.0611,12.0763,12.0611,12.0763,164600.0
2012-07-05 10:40:00,15.86,15.87,15.85,15.85,122800.0,12.0763,12.0839,12.0687,12.0687,122800.0
2012-07-05 10:45:00,15.85,15.86,15.84,15.85,215800.0,12.0687,12.0763,12.0611,12.0687,215800.0
2012-07-05 10:50:00,15.85,15.86,15.84,15.86,129600.0,12.0687,12.0763,12.0611,12.0763,129600.0
2012-07-05 10:55:00,15.86,15.87,15.85,15.86,84400.0,12.0763,12.0839,12.0687,12.0763,84400.0
2012-07-05 11:00:00,15.86,15.88,15.86,15.87,193000.0,12.0763,12.0915,12.0763,12.0839,193000.0
2012-07-05 11:05:00,15.86,15.88,15.86,15.88,131000.0,12.0763,12.0915,12.0763,12.0915,131000.0
2012-07-05 11:10:00,15.88,15.88,15.87,15.87,125800.0,12.0915,12.0915,12.0839,12.0839,125800.0
2012-07-05 11:15:00,15.88,15.89,15.87,15.88,136800.0,12.0915,12.0991,12.0839,12.0915,136800.0
2012-07-05 11:20:00,15.88,15.89,15.87,15.88,106800.0,12.0915,12.0991,12.0839,12.0915,106800.0
2012-07-05 11:25:00,15.88,15.89,15.88,15.89,111200.0,12.0915,12.0991,12.0915,12.0991,111200.0
2012-07-05 11:30:00,15.89,15.9,15.88,15.88,131800.0,12.0991,12.1067,12.0915,12.0915,131800.0
2012-07-05 11:35:00,15.88,15.89,15.87,15.87,206600.0,12.0915,12.0991,12.0839,12.0839,206600.0
2012-07-05 11:40:00,15.87,15.88,15.87,15.87,129200.0,12.0839,12.0915,12.0839,12.0839,129200.0
2012-07-05 11:45:00,15.87,15.88,15.87,15.87,144200.0,12.0839,12.0915,12.0839,12.0839,144200.0
2012-07-05 11:50:00,15.87,15.88,15.86,15.88,131400.0,12.0839,12.0915,12.0763,12.0915,131400.0
2012-07-05 11:55:00,15.87,15.87,15.86,15.86,63600.0,12.0839,12.0839,12.0763,12.0763,63600.0
2012-07-05 12:00:00,15.86,15.86,15.85,15.85,102000.0,12.0763,12.0763,12.0687,12.0687,102000.0
2012-07-05 12:05:00,15.85,15.85,15.83,15.83,373200.0,12.0687,12.0687,12.0534,12.0534,373200.0
2012-07-05 12:10:00,15.83,15.84,15.82,15.84,183800.0,12.0534,12.0611,12.0458,12.0611,183800.0
2012-07-05 12:15:00,15.84,15.84,15.83,15.84,74600.0,12.0611,12.0611,12.0534,12.0611,74600.0
2012-07-05 12:20:00,15.83,15.84,15.81,15.81,137800.0,12.0534,12.0611,12.0382,12.0382,137800.0
2012-07-05 12:25:00,15.81,15.83,15.81,15.83,78600.0,12.0382,12.0534,12.0382,12.0534,78600.0
2012-07-05 12:30:00,15.83,15.83,15.81,15.81,145800.0,12.0534,12.0534,12.0382,12.0382,145800.0
2012-07-05 12:35:00,15.81,15.81,15.8,15.81,156000.0,12.0382,12.0382,12.0306,12.0382,156000.0
2012-07-05 12:40:00,15.81,15.81,15.81,15.81,13800.0,12.0382,12.0382,12.0382,12.0382,13800.0
2012-07-05 12:45:00,15.81,15.82,15.8,15.8,154400.0,12.0382,12.0458,12.0306,12.0306,154400.0
2012-07-05 12:50:00,15.8,15.81,15.79,15.79,289200.0,12.0306,12.0382,12.023,12.023,289200.0
2012-07-05 12:55:00,15.8,15.8,15.79,15.8,89000.0,12.0306,12.0306,12.023,12.0306,89000.0
2012-07-05 13:00:00,15.8,15.8,15.78,15.79,109800.0,12.0306,12.0306,12.0154,12.023,109800.0
2012-07-05 13:05:00,15.79,15.8,15.79,15.8,189400.0,12.023,12.0306,12.023,12.0306,189400.0
2012-07-05 13:10:00,15.8,15.8,15.78,15.78,199800.0,12.0306,12.0306,12.0154,12.0154,199800.0
2012-07-05 13:15:00,15.78,15.8,15.78,15.8,315400.0,12.0154,12.0306,12.0154,12.0306,315400.0
2012-07-05 13:20:00,15.8,15.81,15.8,15.81,231000.0,12.0306,12.0382,12.0306,12.0382,231000.0
2012-07-05 13:25:00,15.81,15.83,15.81,15.82,160000.0,12.0382,12.0534,12.0382,12.0458,160000.0
2012-07-05 13:30:00,15.82,15.83,15.81,15.81,138400.0,12.0458,12.0534,12.0382,12.0382,138400.0
2012-07-05 13:35:00,15.82,15.83,15.81,15.82,189000.0,12.0458,12.0534,12.0382,12.0458,189000.0
2012-07-05 13:40:00,15.83,15.83,15.82,15.82,78200.0,12.0534,12.0534,12.0458,12.0458,78200.0
2012-07-05 13:45:00,15.82,15.84,15.82,15.83,218600.0,12.0458,12.0611,12.0458,12.0534,218600.0
2012-07-05 13:50:00,15.83,15.84,15.82,15.84,309600.0,12.0534,12.0611,12.0458,12.0611,309600.0
2012-07-05 13:55:00,15.84,15.85,15.84,15.85,128000.0,12.0611,12.0687,12.0611,12.0687,128000.0
2012-07-05 14:00:00,15.85,15.86,15.84,15.86,150000.0,12.0687,12.0763,12.0611,12.0763,150000.0
2012-07-05 14:05:00,15.86,15.87,15.85,15.85,200400.0,12.0763,12.0839,12.0687,12.0687,200400.0
2012-07-05 14:10:00,15.85,15.86,15.85,15.86,69200.0,12.0687,12.0763,12.0687,12.0763,69200.0
2012-07-05 14:15:00,15.86,15.86,15.85,15.85,163000.0,12.0763,12.0763,12.0687,12.0687,163000.0
2012-07-05 14:20:00,15.86,15.86,15.84,15.85,239000.0,12.0763,12.0763,12.0611,12.0687,239000.0
2012-07-05 14:25:00,15.85,15.85,15.82,15.83,308200.0,12.0687,12.0687,12.0458,12.0534,308200.0
2012-07-05 14:30:00,15.83,15.83,15.82,15.83,124000.0,12.0534,12.0534,12.0458,12.0534,124000.0
2012-07-05 14:35:00,15.83,15.83,15.81,15.81,200000.0,12.0534,12.0534,12.0382,12.0382,200000.0
2012-07-05 14:40:00,15.81,15.81,15.81,15.81,159000.0,12.0382,12.0382,12.0382,12.0382,159000.0
2012-07-05 14:45:00,15.81,15.83,15.8,15.81,347000.0,12.0382,12.0534,12.0306,12.0382,347000.0
2012-07-05 14:50:00,15.81,15.81,15.8,15.8,55400.0,12.0382,12.0382,12.0306,12.0306,55400.0
2012-07-05 14:55:00,15.8,15.81,15.79,15.79,196800.0,12.0306,12.0382,12.023,12.023,196800.0
2012-07-05 15:00:00,15.79,15.8,15.79,15.8,161400.0,12.023,12.0306,12.023,12.0306,161400.0
2012-07-05 15:05:00,15.79,15.8,15.79,15.79,210000.0,12.023,12.0306,12.023,12.023,210000.0
2012-07-05 15:10:00,15.79,15.8,15.78,15.8,344800.0,12.023,12.0306,12.0154,12.0306,344800.0
2012-07-05 15:15:00,15.8,15.8,15.78,15.78,224000.0,12.0306,12.0306,12.0154,12.0154,224000.0
2012-07-05 15:20:00,15.78,15.79,15.77,15.77,245600.0,12.0154,12.023,12.0078,12.0078,245600.0
2012-07-05 15:25:00,15.77,15.77,15.76,15.77,400600.0,12.0078,12.0078,12.0001,12.0078,400600.0
2012-07-05 15:30:00,15.77,15.78,15.77,15.77,184200.0,12.0078,12.0154,12.0078,12.0078,184200.0
2012-07-05 15:35:00,15.77,15.78,15.77,15.77,303400.0,12.0078,12.0154,12.0078,12.0078,303400.0
2012-07-05 15:40:00,15.77,15.78,15.75,15.75,446800.0,12.0078,12.0154,11.9925,11.9925,446800.0
2012-07-05 15:45:00,15.76,15.76,15.74,15.74,689200.0,12.0001,12.0001,11.9849,11.9849,689200.0
2012-07-05 15:50:00,15.74,15.74,15.72,15.73,867400.0,11.9849,11.9849,11.9697,11.9773,867400.0
2012-07-05 15:55:00,15.73,15.74,15.72,15.72,1444400.0,11.9773,11.9849,11.9697,11.9697,1444400.0
2012-07-06 09:30:00,15.65,15.77,15.63,15.75,758400.0,11.9164,12.0078,11.9012,11.9925,758400.0
2012-07-06 09:35:00,15.74,15.79,15.74,15.77,314200.0,11.9849,12.023,11.9849,12.0078,314200.0
2012-07-06 09:40:00,15.77,15.83,15.77,15.79,468200.0,12.0078,12.0534,12.0078,12.023,468200.0
2012-07-06 09:45:00,15.79,15.83,15.77,15.83,473200.0,12.023,12.0534,12.0078,12.0534,473200.0
2012-07-06 09:50:00,15.83,15.88,15.82,15.88,568800.0,12.0534,12.0915,12.0458,12.0915,568800.0
2012-07-06 09:55:00,15.88,15.91,15.87,15.91,489600.0,12.0915,12.1144,12.0839,12.1144,489600.0
2012-07-06 10:00:00,15.91,15.91,15.87,15.88,664600.0,12.1144,12.1144,12.0839,12.0915,664600.0
2012-07-06 10:05:00,15.88,15.88,15.84,15.87,303800.0,12.0915,12.0915,12.0611,12.0839,303800.0
2012-07-06 10:10:00,15.87,15.89,15.85,15.88,545600.0,12.0839,12.0991,12.0687,12.0915,545600.0
2012-07-06 10:15:00,15.88,15.88,15.86,15.88,173600.0,12.0915,12.0915,12.0763,12.0915,173600.0
2012-07-06 10:20:00,15.88,15.89,15.86,15.88,188600.0,12.0915,12.0991,12.0763,12.0915,188600.0
2012-07-06 10:25:00,15.89,15.89,15.85,15.85,237200.0,12.0991,12.0991,12.0687,12.0687,237200.0
2012-07-06 10:30:00,15.85,15.86,15.82,15.83,366000.0,12.0687,12.0763,12.0458,12.0534,366000.0
2012-07-06 10:35:00,15.83,15.85,15.82,15.85,233800.0,12.0534,12.0687,12.0458,12.0687,233800.0
2012-07-06 10:40:00,15.85,15.85,15.81,15.81,175600.0,12.0687,12.0687,12.0382,12.0382,175600.0
2012-07-06 10:45:00,15.8,15.81,15.78,15.78,331800.0,12.0306,12.0382,12.0154,12.0154,331800.0
2012-07-06 10:50:00,15.78,15.8,15.77,15.8,266800.0,12.0154,12.0306,12.0078,12.0306,266800.0
2012-07-06 10:55:00,15.8,15.8,15.77,15.77,165200.0,12.0306,12.0306,12.0078,12.0078,165200.0
2012-07-06 11:00:00,15.78,15.78,15.76,15.76,109000.0,12.0154,12.0154,12.0001,12.0001,109000.0
2012-07-06 11:05:00,15.76,15.77,15.76,15.77,94400.0,12.0001,12.0078,12.0001,12.0078,94400.0
2012-07-06 11:10:00,15.77,15.77,15.74,15.74,117800.0,12.0078,12.0078,11.9849,11.9849,117800.0
2012-07-06 11:15:00,15.74,15.77,15.74,15.77,92000.0,11.9849,12.0078,11.9849,12.0078,92000.0
2012-07-06 11:20:00,15.77,15.77,15.74,15.74,86600.0,12.0078,12.0078,11.9849,11.9849,86600.0
2012-07-06 11:25:00,15.74,15.74,15.72,15.72,142600.0,11.9849,11.9849,11.9697,11.9697,142600.0
2012-07-06 11:30:00,15.72,15.74,15.72,15.74,80200.0,11.9697,11.9849,11.9697,11.9849,80200.0
2012-07-06 11:35:00,15.74,15.74,15.73,15.74,62400.0,11.9849,11.9849,11.9773,11.9849,62400.0
2012-07-06 11:40:00,15.74,15.74,15.72,15.74,232600.0,11.9849,11.9849,11.9697,11.9849,232600.0
2012-07-06 11:45:00,15.74,15.76,15.74,15.75,154600.0,11.9849,12.0001,11.9849,11.9925,154600.0
2012-07-06 11:50:00,15.75,15.76,15.74,15.74,104400.0,11.9925,12.0001,11.9849,11.9849,104400.0
2012-07-06 11:55:00,15.74,15.74,15.73,15.74,58600.0,11.9849,11.9849,11.9773,11.9849,58600.0
2012-07-06 12:00:00,15.73,15.74,15.69,15.7,340600.0,11.9773,11.9849,11.9468,11.9545,340600.0
2012-07-06 12:05:00,15.7,15.71,15.69,15.71,117400.0,11.9545,11.9621,11.9468,11.9621,117400.0
2012-07-06 12:10:00,15.71,15.71,15.69,15.7,113200.0,11.9621,11.9621,11.9468,11.9545,113200.0
2012-07-06 12:15:00,15.7,15.72,15.69,15.71,145400.0,11.9545,11.9697,11.9468,11.9621,145400.0
2012-07-06 12:20:00,15.71,15.71,15.69,15.71,102000.0,11.9621,11.9621,11.9468,11.9621,102000.0
2012-07-06 12:25:00,15.71,15.72,15.7,15.71,99800.0,11.9621,11.9697,11.9545,11.9621,99800.0
2012-07-06 12:30:00,15.71,15.71,15.69,15.71,464200.0,11.9621,11.9621,11.9468,11.9621,464200.0
2012-07-06 12:35:00,15.71,15.71,15.68,15.68,162800.0,11.9621,11.9621,11.9392,11.9392,162800.0
2012-07-06 12:40:00,15.68,15.69,15.67,15.68,111000.0,11.9392,11.9468,11.9316,11.9392,111000.0
2012-07-06 12:45:00,15.68,15.69,15.67,15.68,190200.0,11.9392,11.9468,11.9316,11.9392,190200.0
2012-07-06 12:50:00,15.68,15.68,15.66,15.68,132400.0,11.9392,11.9392,11.924,11.9392,132400.0
2012-07-06 12:55:00,15.68,15.68,15.67,15.68,48000.0,11.9392,11.9392,11.9316,11.9392,48000.0
2012-07-06 13:00:00,15.67,15.68,15.67,15.67,107200.0,11.9316,11.9392,11.9316,11.9316,107200.0
2012-07-06 13:05:00,15.67,15.68,15.67,15.68,94600.0,11.9316,11.9392,11.9316,11.9392,94600.0
2012-07-06 13:10:00,15.68,15.68,15.67,15.68,44400.0,11.9392,11.9392,11.9316,11.9392,44400.0
2012-07-06 13:15:00,15.68,15.7,15.68,15.69,282800.0,11.9392,11.9545,11.9392,11.9468,282800.0
2012-07-06 13:20:00,15.69,15.69,15.68,15.68,57800.0,11.9468,11.9468,11.9392,11.9392,57800.0
2012-07-06 13:25:00,15.68,15.68,15.67,15.67,82000.0,11.9392,11.9392,11.9316,11.9316,82000.0
2012-07-06 13:30:00,15.67,15.68,15.66,15.68,59800.0,11.9316,11.9392,11.924,11.9392,59800.0
2012-07-06 13:35:00,15.68,15.68,15.67,15.67,108200.0,11.9392,11.9392,11.9316,11.9316,108200.0
2012-07-06 13:40:00,15.67,15.68,15.65,15.66,167800.0,11.9316,11.9392,11.9164,11.924,167800.0
2012-07-06 13:45:00,15.65,15.66,15.65,15.65,90200.0,11.9164,11.924,11.9164,11.9164,90200.0
2012-07-06 13:50:00,15.65,15.66,15.65,15.65,66800.0,11.9164,11.924,11.9164,11.9164,66800.0
2012-07-06 13:55:00,15.66,15.67,15.65,15.65,182800.0,11.924,11.9316,11.9164,11.9164,182800.0
2012-07-06 14:00:00,15.65,15.65,15.65,15.65,114000.0,11.9164,11.9164,11.9164,11.9164,114000.0
2012-07-06 14:05:00,15.65,15.65,15.63,15.63,101600.0,11.9164,11.9164,11.9012,11.9012,101600.0
2012-07-06 14:10:00,15.63,15.65,15.62,15.63,384600.0,11.9012,11.9164,11.8935,11.9012,384600.0
2012-07-06 14:15:00,15.63,15.63,15.61,15.62,213200.0,11.9012,11.9012,11.8859,11.8935,213200.0
2012-07-06 14:20:00,15.62,15.62,15.6,15.6,315000.0,11.8935,11.8935,11.8783,11.8783,315000.0
2012-07-06 14:25:00,15.6,15.61,15.6,15.6,204000.0,11.8783,11.8859,11.8783,11.8783,204000.0
2012-07-06 14:30:00,15.61,15.62,15.6,15.62,153000.0,11.8859,11.8935,11.8783,11.8935,153000.0
2012-07-06 14:35:00,15.61,15.62,15.6,15.61,205000.0,11.8859,11.8935,11.8783,11.8859,205000.0
2012-07-06 14:40:00,15.6,15.61,15.6,15.61,378600.0,11.8783,11.8859,11.8783,11.8859,378600.0
2012-07-06 14:45:00,15.61,15.62,15.61,15.61,213000.0,11.8859,11.8935,11.8859,11.8859,213000.0
2012-07-06 14:50:00,15.61,15.63,15.61,15.63,247800.0,11.8859,11.9012,11.8859,11.9012,247800.0
2012-07-06 14:55:00,15.62,15.63,15.6,15.61,229200.0,11.8935,11.9012,11.8783,11.8859,229200.0
2012-07-06 15:00:00,15.61,15.62,15.6,15.61,253400.0,11.8859,11.8935,11.8783,11.8859,253400.0
2012-07-06 15:05:00,15.61,15.63,15.61,15.62,280800.0,11.8859,11.9012,11.8859,11.8935,280800.0
2012-07-06 15:10:00,15.63,15.64,15.62,15.63,325200.0,11.9012,11.9088,11.8935,11.9012,325200.0
2012-07-06 15:15:00,15.64,15.67,15.63,15.67,144000.0,11.9088,11.9316,11.9012,11.9316,144000.0
2012-07-06 15:20:00,15.67,15.67,15.65,15.66,494400.0,11.9316,11.9316,11.9164,11.924,494400.0
2012-07-06 15:25:00,15.67,15.67,15.65,15.66,210800.0,11.9316,11.9316,11.9164,11.924,210800.0
2012-07-06 15:30:00,15.66,15.69,15.65,15.69,393200.0,11.924,11.9468,11.9164,11.9468,393200.0
2012-07-06 15:35:00,15.69,15.69,15.65,15.66,292600.0,11.9468,11.9468,11.9164,11.924,292600.0
2012-07-06 15:40:00,15.66,15.68,15.65,15.68,500800.0,11.924,11.9392,11.9164,11.9392,500800.0
2012-07-06 15:45:00,15.68,15.7,15.67,15.69,610000.0,11.9392,11.9545,11.9316,11.9468,610000.0
2012-07-06 15:50:00,15.69,15.69,15.66,15.69,804800.0,11.9468,11.9468,11.924,11.9468,804800.0
2012-07-06 15:55:00,15.69,15.7,15.68,15.69,867000.0,11.9468,11.9545,11.9392,11.9468,867000.0
2012-07-09 09:30:00,15.71,15.75,15.69,15.7,299000.0,11.9621,11.9925,11.9468,11.9545,299000.0
2012-07-09 09:35:00,15.7,15.76,15.7,15.76,85200.0,11.9545,12.0001,11.9545,12.0001,85200.0
2012-07-09 09:40:00,15.76,15.76,15.71,15.72,127600.0,12.0001,12.0001,11.9621,11.9697,127600.0
2012-07-09 09:45:00,15.72,15.73,15.7,15.72,197000.0,11.9697,11.9773,11.9545,11.9697,197000.0
2012-07-09 09:50:00,15.72,15.73,15.68,15.68,279200.0,11.9697,11.9773,11.9392,11.9392,279200.0
2012-07-09 09:55:00,15.69,15.72,15.68,15.69,168600.0,11.9468,11.9697,11.9392,11.9468,168600.0
2012-07-09 10:00:00,15.69,15.7,15.66,15.69,245400.0,11.9468,11.9545,11.924,11.9468,245400.0
2012-07-09 10:05:00,15.69,15.69,15.65,15.68,241000.0,11.9468,11.9468,11.9164,11.9392,241000.0
2012-07-09 10:10:00,15.67,15.69,15.67,15.69,237600.0,11.9316,11.9468,11.9316,11.9468,237600.0
2012-07-09 10:15:00,15.69,15.7,15.68,15.69,278800.0,11.9468,11.9545,11.9392,11.9468,278800.0
2012-07-09 10:20:00,15.69,15.69,15.67,15.67,143600.0,11.9468,11.9468,11.9316,11.9316,143600.0
2012-07-09 10:25:00,15.67,15.68,15.65,15.65,220000.0,11.9316,11.9392,11.9164,11.9164,220000.0
2012-07-09 10:30:00,15.65,15.65,15.63,15.63,201400.0,11.9164,11.9164,11.9012,11.9012,201400.0
2012-07-09 10:35:00,15.63,15.65,15.63,15.65,212600.0,11.9012,11.9164,11.9012,11.9164,212600.0
2012-07-09 10:40:00,15.65,15.65,15.62,15.62,163600.0,11.9164,11.9164,11.8935,11.8935,163600.0
2012-07-09 10:45:00,15.62,15.65,15.62,15.65,243400.0,11.8935,11.9164,11.8935,11.9164,243400.0
2012-07-09 10:50:00,15.65,15.67,15.63,15.67,146000.0,11.9164,11.9316,11.9012,11.9316,146000.0
2012-07-09 10:55:00,15.67,15.69,15.67,15.68,267600.0,11.9316,11.9468,11.9316,11.9392,267600.0
2012-07-09 11:00:00,15.67,15.7,15.67,15.69,109800.0,11.9316,11.9545,11.9316,11.9468,109800.0
2012-07-09 11:05:00,15.69,15.7,15.69,15.7,74000.0,11.9468,11.9545,11.9468,11.9545,74000.0
2012-07-09 11:10:00,15.7,15.71,15.7,15.7,123400.0,11.9545,11.9621,11.9545,11.9545,123400.0
2012-07-09 11:15:00,15.71,15.72,15.7,15.72,175200.0,11.9621,11.9697,11.9545,11.9697,175200.0
2012-07-09 11:20:00,15.72,15.72,15.71,15.72,349600.0,11.9697,11.9697,11.9621,11.9697,349600.0
2012-07-09 11:25:00,15.71,15.72,15.71,15.72,175400.0,11.9621,11.9697,11.9621,11.9697,175400.0
2012-07-09 11:30:00,15.72,15.73,15.72,15.72,330000.0,11.9697,11.9773,11.9697,11.9697,330000.0
2012-07-09 11:35:00,15.72,15.73,15.72,15.72,322600.0,11.9697,11.9773,11.9697,11.9697,322600.0
2012-07-09 11:40:00,15.72,15.74,15.72,15.73,774800.0,11.9697,11.9849,11.9697,11.9773,774800.0
2012-07-09 11:45:00,15.72,15.73,15.71,15.71,171000.0,11.9697,11.9773,11.9621,11.9621,171000.0
2012-07-09 11:50:00,15.71,15.72,15.7,15.7,183800.0,11.9621,11.9697,11.9545,11.9545,183800.0
2012-07-09 11:55:00,15.7,15.71,15.69,15.69,266200.0,11.9545,11.9621,11.9468,11.9468,266200.0
2012-07-09 12:00:00,15.69,15.7,15.68,15.69,155800.0,11.9468,11.9545,11.9392,11.9468,155800.0
2012-07-09 12:05:00,15.69,15.71,15.68,15.71,315200.0,11.9468,11.9621,11.9392,11.9621,315200.0
2012-07-09 12:10:00,15.71,15.72,15.71,15.72,459200.0,11.9621,11.9697,11.9621,11.9697,459200.0
2012-07-09 12:15:00,15.72,15.72,15.71,15.72,213000.0,11.9697,11.9697,11.9621,11.9697,213000.0
2012-07-09 12:20:00,15.72,15.73,15.7,15.71,185200.0,11.9697,11.9773,11.9545,11.9621,185200.0
2012-07-09 12:25:00,15.7,15.7,15.68,15.68,185600.0,11.9545,11.9545,11.9392,11.9392,185600.0
2012-07-09 12:30:00,15.68,15.71,15.68,15.71,335000.0,11.9392,11.9621,11.9392,11.9621,335000.0
2012-07-09 12:35:00,15.71,15.71,15.69,15.69,139800.0,11.9621,11.9621,11.9468,11.9468,139800.0
2012-07-09 12:40:00,15.69,15.69,15.67,15.67,130000.0,11.9468,11.9468,11.9316,11.9316,130000.0
2012-07-09 12:45:00,15.67,15.67,15.65,15.66,81200.0,11.9316,11.9316,11.9164,11.924,81200.0
2012-07-09 12:50:00,15.67,15.68,15.66,15.68,156400.0,11.9316,11.9392,11.924,11.9392,156400.0
2012-07-09 12:55:00,15.68,15.68,15.67,15.67,108800.0,11.9392,11.9392,11.9316,11.9316,108800.0
2012-07-09 13:00:00,15.67,15.68,15.67,15.67,59600.0,11.9316,11.9392,11.9316,11.9316,59600.0
2012-07-09 13:05:00,15.67,15.68,15.66,15.68,124200.0,11.9316,11.9392,11.924,11.9392,124200.0
2012-07-09 13:10:00,15.67,15.68,15.67,15.67,42800.0,11.9316,11.9392,11.9316,11.9316,42800.0
2012-07-09 13:15:00,15.67,15.69,15.67,15.69,95400.0,11.9316,11.9468,11.9316,11.9468,95400.0
2012-07-09 13:20:00,15.69,15.71,15.69,15.7,208200.0,11.9468,11.9621,11.9468,11.9545,208200.0
2012-07-09 13:25:00,15.7,15.71,15.7,15.7,89800.0,11.9545,11.9621,11.9545,11.9545,89800.0
2012-07-09 13:30:00,15.7,15.71,15.69,15.69,444200.0,11.9545,11.9621,11.9468,11.9468,444200.0
2012-07-09 13:35:00,15.69,15.72,15.69,15.7,178600.0,11.9468,11.9697,11.9468,11.9545,178600.0
2012-07-09 13:40:00,15.7,15.72,15.7,15.7,225800.0,11.9545,11.9697,11.9545,11.9545,225800.0
2012-07-09 13:45:00,15.7,15.7,15.68,15.69,215800.0,11.9545,11.9545,11.9392,11.9468,215800.0
2012-07-09 13:50:00,15.69,15.7,15.68,15.7,256400.0,11.9468,11.9545,11.9392,11.9545,256400.0
2012-07-09 13:55:00,15.7,15.71,15.69,15.71,60400.0,11.9545,11.9621,11.9468,11.9621,60400.0
2012-07-09 14:00:00,15.71,15.71,15.7,15.71,201600.0,11.9621,11.9621,11.9545,11.9621,201600.0
2012-07-09 14:05:00,15.71,15.71,15.71,15.71,161000.0,11.9621,11.9621,11.9621,11.9621,161000.0
2012-07-09 14:10:00,15.71,15.71,15.71,15.71,48800.0,11.9621,11.9621,11.9621,11.9621,48800.0
2012-07-09 14:15:00,15.71,15.71,15.69,15.69,323000.0,11.9621,11.9621,11.9468,11.9468,323000.0
2012-07-09 14:20:00,15.69,15.7,15.69,15.69,119800.0,11.9468,11.9545,11.9468,11.9468,119800.0
2012-07-09 14:25:00,15.69,15.69,15.67,15.68,288000.0,11.9468,11.9468,11.9316,11.9392,288000.0
2012-07-09 14:30:00,15.68,15.69,15.65,15.67,222600.0,11.9392,11.9468,11.9164,11.9316,222600.0
2012-07-09 14:35:00,15.66,15.67,15.65,15.66,92000.0,11.924,11.9316,11.9164,11.924,92000.0
2012-07-09 14:40:00,15.66,15.67,15.64,15.65,111200.0,11.924,11.9316,11.9088,11.9164,111200.0
2012-07-09 14:45:00,15.65,15.65,15.64,15.65,100600.0,11.9164,11.9164,11.9088,11.9164,100600.0
2012-07-09 14:50:00,15.65,15.65,15.64,15.65,78200.0,11.9164,11.9164,11.9088,11.9164,78200.0
2012-07-09 14:55:00,15.65,15.65,15.64,15.64,190000.0,11.9164,11.9164,11.9088,11.9088,190000.0
2012-07-09 15:00:00,15.65,15.65,15.63,15.64,344000.0,11.9164,11.9164,11.9012,11.9088,344000.0
2012-07-09 15:05:00,15.64,15.65,15.63,15.65,165600.0,11.9088,11.9164,11.9012,11.9164,165600.0
2012-07-09 15:10:00,15.65,15.65,15.64,15.65,76000.0,11.9164,11.9164,11.9088,11.9164,76000.0
2012-07-09 15:15:00,15.64,15.65,15.64,15.64,132200.0,11.9088,11.9164,11.9088,11.9088,132200.0
2012-07-09 15:20:00,15.65,15.65,15.63,15.63,497800.0,11.9164,11.9164,11.9012,11.9012,497800.0
2012-07-09 15:25:00,15.63,15.65,15.63,15.63,566200.0,11.9012,11.9164,11.9012,11.9012,566200.0
2012-07-09 15:30:00,15.63,15.64,15.62,15.63,585200.0,11.9012,11.9088,11.8935,11.9012,585200.0
2012-07-09 15:35:00,15.63,15.63,15.62,15.62,314000.0,11.9012,11.9012,11.8935,11.8935,314000.0
2012-07-09 15:40:00,15.63,15.63,15.62,15.62,548800.0,11.9012,11.9012,11.8935,11.8935,548800.0
2012-07-09 15:45:00,15.62,15.64,15.62,15.63,665400.0,11.8935,11.9088,11.8935,11.9012,665400.0
2012-07-09 15:50:00,15.63,15.63,15.61,15.63,728000.0,11.9012,11.9012,11.8859,11.9012,728000.0
2012-07-09 15:55:00,15.63,15.65,15.63,15.64,1273800.0,11.9012,11.9164,11.9012,11.9088,1273800.0
2012-07-10 09:30:00,15.74,15.85,15.71,15.85,642400.0,11.9849,12.0687,11.9621,12.0687,642400.0
2012-07-10 09:35:00,15.85,15.94,15.84,15.9,836600.0,12.0687,12.1372,12.0611,12.1067,836600.0
2012-07-10 09:40:00,15.9,15.9,15.87,15.89,542000.0,12.1067,12.1067,12.0839,12.0991,542000.0
2012-07-10 09:45:00,15.88,15.94,15.87,15.94,808000.0,12.0915,12.1372,12.0839,12.1372,808000.0
2012-07-10 09:50:00,15.94,15.97,15.92,15.97,1031000.0,12.1372,12.16,12.122,12.16,1031000.0
2012-07-10 09:55:00,15.97,15.98,15.96,15.97,699400.0,12.16,12.1677,12.1524,12.16,699400.0
2012-07-10 10:00:00,15.97,15.98,15.96,15.96,911200.0,12.16,12.1677,12.1524,12.1524,911200.0
2012-07-10 10:05:00,15.96,15.97,15.88,15.89,626600.0,12.1524,12.16,12.0915,12.0991,626600.0
2012-07-10 10:10:00,15.9,15.9,15.84,15.84,496600.0,12.1067,12.1067,12.0611,12.0611,496600.0
2012-07-10 10:15:00,15.84,15.84,15.78,15.79,308600.0,12.0611,12.0611,12.0154,12.023,308600.0
2012-07-10 10:20:00,15.79,15.79,15.76,15.76,427800.0,12.023,12.023,12.0001,12.0001,427800.0
2012-07-10 10:25:00,15.76,15.8,15.75,15.79,317400.0,12.0001,12.0306,11.9925,12.023,317400.0
2012-07-10 10:30:00,15.79,15.8,15.76,15.76,338400.0,12.023,12.0306,12.0001,12.0001,338400.0
2012-07-10 10:35:00,15.76,15.77,15.72,15.72,375400.0,12.0001,12.0078,11.9697,11.9697,375400.0
2012-07-10 10:40:00,15.72,15.72,15.69,15.71,229200.0,11.9697,11.9697,11.9468,11.9621,229200.0
2012-07-10 10:45:00,15.71,15.72,15.69,15.69,282200.0,11.9621,11.9697,11.9468,11.9468,282200.0
2012-07-10 10:50:00,15.69,15.72,15.68,15.71,177600.0,11.9468,11.9697,11.9392,11.9621,177600.0
2012-07-10 10:55:00,15.71,15.72,15.68,15.71,278800.0,11.9621,11.9697,11.9392,11.9621,278800.0
2012-07-10 11:00:00,15.71,15.72,15.68,15.69,291800.0,11.9621,11.9697,11.9392,11.9468,291800.0
2012-07-10 11:05:00,15.68,15.69,15.63,15.64,511200.0,11.9392,11.9468,11.9012,11.9088,511200.0
2012-07-10 11:10:00,15.64,15.66,15.63,15.65,474200.0,11.9088,11.924,11.9012,11.9164,474200.0
2012-07-10 11:15:00,15.65,15.65,15.64,15.65,213000.0,11.9164,11.9164,11.9088,11.9164,213000.0
2012-07-10 11:20:00,15.65,15.68,15.65,15.67,374200.0,11.9164,11.9392,11.9164,11.9316,374200.0
2012-07-10 11:25:00,15.68,15.69,15.67,15.68,214600.0,11.9392,11.9468,11.9316,11.9392,214600.0
2012-07-10 11:30:00,15.68,15.7,15.67,15.7,90800.0,11.9392,11.9545,11.9316,11.9545,90800.0
2012-07-10 11:35:00,15.69,15.7,15.69,15.7,207800.0,11.9468,11.9545,11.9468,11.9545,207800.0
2012-07-10 11:40:00,15.7,15.71,15.69,15.7,154000.0,11.9545,11.9621,11.9468,11.9545,154000.0
2012-07-10 11:45:00,15.7,15.71,15.69,15.69,149000.0,11.9545,11.9621,11.9468,11.9468,149000.0
2012-07-10 11:50:00,15.69,15.7,15.69,15.7,158800.0,11.9468,11.9545,11.9468,11.9545,158800.0
2012-07-10 11:55:00,15.69,15.72,15.69,15.71,221000.0,11.9468,11.9697,11.9468,11.9621,221000.0
2012-07-10 12:00:00,15.71,15.71,15.7,15.71,282000.0,11.9621,11.9621,11.9545,11.9621,282000.0
2012-07-10 12:05:00,15.71,15.72,15.71,15.71,112000.0,11.9621,11.9697,11.9621,11.9621,112000.0
2012-07-10 12:10:00,15.71,15.72,15.69,15.7,257600.0,11.9621,11.9697,11.9468,11.9545,257600.0
2012-07-10 12:15:00,15.7,15.7,15.7,15.7,106000.0,11.9545,11.9545,11.9545,11.9545,106000.0
2012-07-10 12:20:00,15.7,15.7,15.7,15.7,115000.0,11.9545,11.9545,11.9545,11.9545,115000.0
2012-07-10 12:25:00,15.7,15.71,15.69,15.69,151400.0,11.9545,11.9621,11.9468,11.9468,151400.0
2012-07-10 12:30:00,15.7,15.7,15.68,15.68,137600.0,11.9545,11.9545,11.9392,11.9392,137600.0
2012-07-10 12:35:00,15.68,15.68,15.67,15.68,135600.0,11.9392,11.9392,11.9316,11.9392,135600.0
2012-07-10 12:40:00,15.68,15.68,15.68,15.68,24600.0,11.9392,11.9392,11.9392,11.9392,24600.0
2012-07-10 12:45:00,15.68,15.69,15.67,15.69,212400.0,11.9392,11.9468,11.9316,11.9468,212400.0
2012-07-10 12:50:00,15.69,15.69,15.68,15.69,112200.0,11.9468,11.9468,11.9392,11.9468,112200.0
2012-07-10 12:55:00,15.69,15.69,15.68,15.69,101000.0,11.9468,11.9468,11.9392,11.9468,101000.0
2012-07-10 13:00:00,15.69,15.69,15.67,15.67,118200.0,11.9468,11.9468,11.9316,11.9316,118200.0
2012-07-10 13:05:00,15.67,15.68,15.66,15.68,117200.0,11.9316,11.9392,11.924,11.9392,117200.0
2012-07-10 13:10:00,15.68,15.68,15.67,15.67,40400.0,11.9392,11.9392,11.9316,11.9316,40400.0
2012-07-10 13:15:00,15.67,15.68,15.67,15.67,167800.0,11.9316,11.9392,11.9316,11.9316,167800.0
2012-07-10 13:20:00,15.67,15.67,15.65,15.65,137400.0,11.9316,11.9316,11.9164,11.9164,137400.0
2012-07-10 13:25:00,15.65,15.67,15.65,15.67,239400.0,11.9164,11.9316,11.9164,11.9316,239400.0
2012-07-10 13:30:00,15.67,15.68,15.65,15.65,347800.0,11.9316,11.9392,11.9164,11.9164,347800.0
2012-07-10 13:35:00,15.65,15.66,15.63,15.63,163600.0,11.9164,11.924,11.9012,11.9012,163600.0
2012-07-10 13:40:00,15.63,15.65,15.63,15.65,109800.0,11.9012,11.9164,11.9012,11.9164,109800.0
2012-07-10 13:45:00,15.64,15.65,15.63,15.63,73800.0,11.9088,11.9164,11.9012,11.9012,73800.0
2012-07-10 13:50:00,15.63,15.65,15.63,15.65,103200.0,11.9012,11.9164,11.9012,11.9164,103200.0
2012-07-10 13:55:00,15.65,15.67,15.65,15.65,104000.0,11.9164,11.9316,11.9164,11.9164,104000.0
2012-07-10 14:00:00,15.65,15.68,15.65,15.68,150400.0,11.9164,11.9392,11.9164,11.9392,150400.0
2012-07-10 14:05:00,15.68,15.68,15.68,15.68,68800.0,11.9392,11.9392,11.9392,11.9392,68800.0
2012-07-10 14:10:00,15.68,15.68,15.66,15.67,245400.0,11.9392,11.9392,11.924,11.9316,245400.0
2012-07-10 14:15:00,15.67,15.67,15.63,15.64,245200.0,11.9316,11.9316,11.9012,11.9088,245200.0
2012-07-10 14:20:00,15.64,15.64,15.63,15.63,193400.0,11.9088,11.9088,11.9012,11.9012,193400.0
2012-07-10 14:25:00,15.63,15.65,15.63,15.64,168800.0,11.9012,11.9164,11.9012,11.9088,168800.0
2012-07-10 14:30:00,15.64,15.65,15.61,15.62,333400.0,11.9088,11.9164,11.8859,11.8935,333400.0
2012-07-10 14:35:00,15.62,15.63,15.6,15.62,293400.0,11.8935,11.9012,11.8783,11.8935,293400.0
2012-07-10 14:40:00,15.62,15.63,15.62,15.62,175400.0,11.8935,11.9012,11.8935,11.8935,175400.0
2012-07-10 14:45:00,15.62,15.64,15.62,15.64,162400.0,11.8935,11.9088,11.8935,11.9088,162400.0
2012-07-10 14:50:00,15.63,15.64,15.62,15.64,253800.0,11.9012,11.9088,11.8935,11.9088,253800.0
2012-07-10 14:55:00,15.64,15.64,15.62,15.62,406200.0,11.9088,11.9088,11.8935,11.8935,406200.0
2012-07-10 15:00:00,15.62,15.65,15.62,15.64,126400.0,11.8935,11.9164,11.8935,11.9088,126400.0
2012-07-10 15:05:00,15.64,15.65,15.63,15.63,179600.0,11.9088,11.9164,11.9012,11.9012,179600.0
2012-07-10 15:10:00,15.63,15.63,15.62,15.62,277400.0,11.9012,11.9012,11.8935,11.8935,277400.0
2012-07-10 15:15:00,15.63,15.64,15.62,15.63,264000.0,11.9012,11.9088,11.8935,11.9012,264000.0
2012-07-10 15:20:00,15.63,15.65,15.62,15.63,379400.0,11.9012,11.9164,11.8935,11.9012,379400.0
2012-07-10 15:25:00,15.63,15.63,15.6,15.6,234000.0,11.9012,11.9012,11.8783,11.8783,234000.0
2012-07-10 15:30:00,15.6,15.62,15.59,15.61,320400.0,11.8783,11.8935,11.8707,11.8859,320400.0
2012-07-10 15:35:00,15.61,15.62,15.61,15.61,201600.0,11.8859,11.8935,11.8859,11.8859,201600.0
2012-07-10 15:40:00,15.62,15.63,15.6,15.63,337200.0,11.8935,11.9012,11.8783,11.9012,337200.0
2012-07-10 15:45:00,15.63,15.67,15.62,15.65,884200.0,11.9012,11.9316,11.8935,11.9164,884200.0
2012-07-10 15:50:00,15.65,15.71,15.65,15.7,878400.0,11.9164,11.9621,11.9164,11.9545,878400.0
2012-07-10 15:55:00,15.7,15.71,15.67,15.68,1116000.0,11.9545,11.9621,11.9316,11.9392,1116000.0
2012-07-11 09:30:00,15.65,15.72,15.65,15.71,323200.0,11.9164,11.9697,11.9164,11.9621,323200.0
2012-07-11 09:35:00,15.71,15.74,15.67,15.68,284400.0,11.9621,11.9849,11.9316,11.9392,284400.0
2012-07-11 09:40:00,15.69,15.69,15.65,15.65,291200.0,11.9468,11.9468,11.9164,11.9164,291200.0
2012-07-11 09:45:00,15.65,15.65,15.63,15.65,229200.0,11.9164,11.9164,11.9012,11.9164,229200.0
2012-07-11 09:50:00,15.64,15.67,15.63,15.67,149000.0,11.9088,11.9316,11.9012,11.9316,149000.0
2012-07-11 09:55:00,15.67,15.69,15.66,15.68,210400.0,11.9316,11.9468,11.924,11.9392,210400.0
2012-07-11 10:00:00,15.68,15.7,15.67,15.69,354400.0,11.9392,11.9545,11.9316,11.9468,354400.0
2012-07-11 10:05:00,15.69,15.72,15.69,15.72,275400.0,11.9468,11.9697,11.9468,11.9697,275400.0
2012-07-11 10:10:00,15.72,15.74,15.71,15.72,226200.0,11.9697,11.9849,11.9621,11.9697,226200.0
2012-07-11 10:15:00,15.72,15.76,15.71,15.76,220600.0,11.9697,12.0001,11.9621,12.0001,220600.0
2012-07-11 10:20:00,15.76,15.77,15.74,15.75,270800.0,12.0001,12.0078,11.9849,11.9925,270800.0
2012-07-11 10:25:00,15.75,15.76,15.72,15.74,178000.0,11.9925,12.0001,11.9697,11.9849,178000.0
2012-07-11 10:30:00,15.74,15.76,15.73,15.75,300400.0,11.9849,12.0001,11.9773,11.9925,300400.0
2012-07-11 10:35:00,15.75,15.76,15.74,15.75,236000.0,11.9925,12.0001,11.9849,11.9925,236000.0
2012-07-11 10:40:00,15.76,15.77,15.75,15.77,171800.0,12.0001,12.0078,11.9925,12.0078,171800.0
2012-07-11 10:45:00,15.76,15.77,15.74,15.76,378400.0,12.0001,12.0078,11.9849,12.0001,378400.0
2012-07-11 10:50:00,15.76,15.76,15.74,15.74,226000.0,12.0001,12.0001,11.9849,11.9849,226000.0
2012-07-11 10:55:00,15.74,15.75,15.73,15.74,221000.0,11.9849,11.9925,11.9773,11.9849,221000.0
2012-07-11 11:00:00,15.74,15.76,15.73,15.76,675000.0,11.9849,12.0001,11.9773,12.0001,675000.0
2012-07-11 11:05:00,15.76,15.76,15.75,15.76,205800.0,12.0001,12.0001,11.9925,12.0001,205800.0
2012-07-11 11:10:00,15.76,15.76,15.74,15.74,540600.0,12.0001,12.0001,11.9849,11.9849,540600.0
2012-07-11 11:15:00,15.74,15.76,15.74,15.74,253000.0,11.9849,12.0001,11.9849,11.9849,253000.0
2012-07-11 11:20:00,15.74,15.77,15.74,15.76,265200.0,11.9849,12.0078,11.9849,12.0001,265200.0
2012-07-11 11:25:00,15.76,15.8,15.76,15.78,511000.0,12.0001,12.0306,12.0001,12.0154,511000.0
2012-07-11 11:30:00,15.78,15.81,15.77,15.79,342000.0,12.0154,12.0382,12.0078,12.023,342000.0
2012-07-11 11:35:00,15.79,15.82,15.79,15.81,246000.0,12.023,12.0458,12.023,12.0382,246000.0
2012-07-11 11:40:00,15.81,15.83,15.8,15.81,436200.0,12.0382,12.0534,12.0306,12.0382,436200.0
2012-07-11 11:45:00,15.81,15.82,15.8,15.81,190200.0,12.0382,12.0458,12.0306,12.0382,190200.0
2012-07-11 11:50:00,15.81,15.82,15.81,15.81,57800.0,12.0382,12.0458,12.0382,12.0382,57800.0
2012-07-11 11:55:00,15.81,15.83,15.81,15.83,148000.0,12.0382,12.0534,12.0382,12.0534,148000.0
2012-07-11 12:00:00,15.83,15.84,15.81,15.81,363000.0,12.0534,12.0611,12.0382,12.0382,363000.0
2012-07-11 12:05:00,15.81,15.83,15.81,15.81,161400.0,12.0382,12.0534,12.0382,12.0382,161400.0
2012-07-11 12:10:00,15.8,15.81,15.79,15.8,158400.0,12.0306,12.0382,12.023,12.0306,158400.0
2012-07-11 12:15:00,15.79,15.8,15.78,15.79,104400.0,12.023,12.0306,12.0154,12.023,104400.0
2012-07-11 12:20:00,15.79,15.79,15.76,15.76,231000.0,12.023,12.023,12.0001,12.0001,231000.0
2012-07-11 12:25:00,15.76,15.77,15.76,15.76,140400.0,12.0001,12.0078,12.0001,12.0001,140400.0
2012-07-11 12:30:00,15.76,15.79,15.76,15.79,569800.0,12.0001,12.023,12.0001,12.023,569800.0
2012-07-11 12:35:00,15.78,15.79,15.78,15.79,44400.0,12.0154,12.023,12.0154,12.023,44400.0
2012-07-11 12:40:00,15.79,15.79,15.78,15.79,70600.0,12.023,12.023,12.0154,12.023,70600.0
2012-07-11 12:45:00,15.79,15.8,15.78,15.79,116600.0,12.023,12.0306,12.0154,12.023,116600.0
2012-07-11 12:50:00,15.79,15.8,15.78,15.79,278200.0,12.023,12.0306,12.0154,12.023,278200.0
2012-07-11 12:55:00,15.79,15.81,15.79,15.8,160600.0,12.023,12.0382,12.023,12.0306,160600.0
2012-07-11 13:00:00,15.8,15.81,15.79,15.81,345400.0,12.0306,12.0382,12.023,12.0382,345400.0
2012-07-11 13:05:00,15.81,15.82,15.81,15.82,153200.0,12.0382,12.0458,12.0382,12.0458,153200.0
2012-07-11 13:10:00,15.82,15.83,15.81,15.83,133600.0,12.0458,12.0534,12.0382,12.0534,133600.0
2012-07-11 13:15:00,15.83,15.83,15.81,15.81,741800.0,12.0534,12.0534,12.0382,12.0382,741800.0
2012-07-11 13:20:00,15.81,15.83,15.81,15.83,231400.0,12.0382,12.0534,12.0382,12.0534,231400.0
2012-07-11 13:25:00,15.83,15.83,15.81,15.82,152000.0,12.0534,12.0534,12.0382,12.0458,152000.0
2012-07-11 13:30:00,15.81,15.82,15.79,15.81,243600.0,12.0382,12.0458,12.023,12.0382,243600.0
2012-07-11 13:35:00,15.81,15.82,15.8,15.82,105200.0,12.0382,12.0458,12.0306,12.0458,105200.0
2012-07-11 13:40:00,15.82,15.83,15.81,15.83,67600.0,12.0458,12.0534,12.0382,12.0534,67600.0
2012-07-11 13:45:00,15.83,15.84,15.82,15.84,160000.0,12.0534,12.0611,12.0458,12.0611,160000.0
2012-07-11 13:50:00,15.84,15.85,15.83,15.85,146800.0,12.0611,12.0687,12.0534,12.0687,146800.0
2012-07-11 13:55:00,15.85,15.87,15.85,15.85,220200.0,12.0687,12.0839,12.0687,12.0687,220200.0
2012-07-11 14:00:00,15.85,15.86,15.73,15.76,748800.0,12.0687,12.0763,11.9773,12.0001,748800.0
2012-07-11 14:05:00,15.76,15.8,15.74,15.79,574400.0,12.0001,12.0306,11.9849,12.023,574400.0
2012-07-11 14:10:00,15.79,15.8,15.77,15.78,397600.0,12.023,12.0306,12.0078,12.0154,397600.0
2012-07-11 14:15:00,15.78,15.79,15.76,15.77,250800.0,12.0154,12.023,12.0001,12.0078,250800.0
2012-07-11 14:20:00,15.76,15.77,15.74,15.74,356200.0,12.0001,12.0078,11.9849,11.9849,356200.0
2012-07-11 14:25:00,15.74,15.74,15.72,15.74,295600.0,11.9849,11.9849,11.9697,11.9849,295600.0
2012-07-11 14:30:00,15.74,15.74,15.71,15.74,353000.0,11.9849,11.9849,11.9621,11.9849,353000.0
2012-07-11 14:35:00,15.74,15.77,15.74,15.77,359400.0,11.9849,12.0078,11.9849,12.0078,359400.0
2012-07-11 14:40:00,15.77,15.8,15.77,15.79,306400.0,12.0078,12.0306,12.0078,12.023,306400.0
2012-07-11 14:45:00,15.8,15.8,15.78,15.8,287400.0,12.0306,12.0306,12.0154,12.0306,287400.0
2012-07-11 14:50:00,15.8,15.82,15.8,15.81,428600.0,12.0306,12.0458,12.0306,12.0382,428600.0
2012-07-11 14:55:00,15.81,15.81,15.8,15.8,380000.0,12.0382,12.0382,12.0306,12.0306,380000.0
2012-07-11 15:00:00,15.79,15.81,15.79,15.79,456200.0,12.023,12.0382,12.023,12.023,456200.0
2012-07-11 15:05:00,15.79,15.8,15.78,15.79,204600.0,12.023,12.0306,12.0154,12.023,204600.0
2012-07-11 15:10:00,15.8,15.8,15.77,15.79,188000.0,12.0306,12.0306,12.0078,12.023,188000.0
2012-07-11 15:15:00,15.78,15.81,15.77,15.81,345000.0,12.0154,12.0382,12.0078,12.0382,345000.0
2012-07-11 15:20:00,15.81,15.81,15.79,15.81,281800.0,12.0382,12.0382,12.023,12.0382,281800.0
2012-07-11 15:25:00,15.81,15.81,15.77,15.79,342400.0,12.0382,12.0382,12.0078,12.023,342400.0
2012-07-11 15:30:00,15.79,15.81,15.78,15.8,694800.0,12.023,12.0382,12.0154,12.0306,694800.0
2012-07-11 15:35:00,15.8,15.81,15.79,15.81,304000.0,12.0306,12.0382,12.023,12.0382,304000.0
2012-07-11 15:40:00,15.81,15.85,15.81,15.85,364400.0,12.0382,12.0687,12.0382,12.0687,364400.0
2012-07-11 15:45:00,15.85,15.88,15.85,15.88,823600.0,12.0687,12.0915,12.0687,12.0915,823600.0
2012-07-11 15:50:00,15.88,15.9,15.88,15.88,1345200.0,12.0915,12.1067,12.0915,12.0915,1345200.0
2012-07-11 15:55:00,15.89,15.89,15.85,15.86,1149400.0,12.0991,12.0991,12.0687,12.0763,1149400.0
2012-07-12 09:30:00,15.72,15.74,15.65,15.7,711600.0,11.9697,11.9849,11.9164,11.9545,711600.0
2012-07-12 09:35:00,15.69,15.69,15.63,15.64,391600.0,11.9468,11.9468,11.9012,11.9088,391600.0
2012-07-12 09:40:00,15.64,15.65,15.62,15.65,268200.0,11.9088,11.9164,11.8935,11.9164,268200.0
2012-07-12 09:45:00,15.65,15.68,15.64,15.67,388000.0,11.9164,11.9392,11.9088,11.9316,388000.0
2012-07-12 09:50:00,15.67,15.67,15.64,15.67,176200.0,11.9316,11.9316,11.9088,11.9316,176200.0
2012-07-12 09:55:00,15.67,15.71,15.67,15.68,307200.0,11.9316,11.9621,11.9316,11.9392,307200.0
2012-07-12 10:00:00,15.68,15.7,15.65,15.69,485600.0,11.9392,11.9545,11.9164,11.9468,485600.0
2012-07-12 10:05:00,15.69,15.69,15.62,15.62,272200.0,11.9468,11.9468,11.8935,11.8935,272200.0
2012-07-12 10:10:00,15.62,15.65,15.61,15.65,321800.0,11.8935,11.9164,11.8859,11.9164,321800.0
2012-07-12 10:15:00,15.64,15.65,15.61,15.62,286400.0,11.9088,11.9164,11.8859,11.8935,286400.0
2012-07-12 10:20:00,15.62,15.65,15.62,15.64,268800.0,11.8935,11.9164,11.8935,11.9088,268800.0
2012-07-12 10:25:00,15.64,15.65,15.62,15.64,279600.0,11.9088,11.9164,11.8935,11.9088,279600.0
2012-07-12 10:30:00,15.64,15.67,15.63,15.65,458400.0,11.9088,11.9316,11.9012,11.9164,458400.0
2012-07-12 10:35:00,15.65,15.65,15.63,15.63,149400.0,11.9164,11.9164,11.9012,11.9012,149400.0
2012-07-12 10:40:00,15.63,15.63,15.59,15.61,395200.0,11.9012,11.9012,11.8707,11.8859,395200.0
2012-07-12 10:45:00,15.61,15.62,15.58,15.59,200200.0,11.8859,11.8935,11.8631,11.8707,200200.0
2012-07-12 10:50:00,15.59,15.59,15.57,15.59,218000.0,11.8707,11.8707,11.8555,11.8707,218000.0
2012-07-12 10:55:00,15.59,15.61,15.56,15.61,221800.0,11.8707,11.8859,11.8479,11.8859,221800.0
2012-07-12 11:00:00,15.61,15.61,15.58,15.61,189400.0,11.8859,11.8859,11.8631,11.8859,189400.0
2012-07-12 11:05:00,15.6,15.61,15.58,15.59,345600.0,11.8783,11.8859,11.8631,11.8707,345600.0
2012-07-12 11:10:00,15.59,15.6,15.57,15.6,282000.0,11.8707,11.8783,11.8555,11.8783,282000.0
2012-07-12 11:15:00,15.6,15.6,15.56,15.56,219400.0,11.8783,11.8783,11.8479,11.8479,219400.0
2012-07-12 11:20:00,15.56,15.6,15.56,15.57,153800.0,11.8479,11.8783,11.8479,11.8555,153800.0
2012-07-12 11:25:00,15.57,15.6,15.57,15.58,180600.0,11.8555,11.8783,11.8555,11.8631,180600.0
2012-07-12 11:30:00,15.58,15.6,15.57,15.59,269200.0,11.8631,11.8783,11.8555,11.8707,269200.0
2012-07-12 11:35:00,15.59,15.6,15.57,15.58,177600.0,11.8707,11.8783,11.8555,11.8631,177600.0
2012-07-12 11:40:00,15.58,15.6,15.57,15.59,140200.0,11.8631,11.8783,11.8555,11.8707,140200.0
2012-07-12 11:45:00,15.6,15.61,15.59,15.6,149000.0,11.8783,11.8859,11.8707,11.8783,149000.0
2012-07-12 11:50:00,15.6,15.61,15.59,15.61,273800.0,11.8783,11.8859,11.8707,11.8859,273800.0
2012-07-12 11:55:00,15.61,15.63,15.61,15.62,170600.0,11.8859,11.9012,11.8859,11.8935,170600.0
2012-07-12 12:00:00,15.62,15.62,15.6,15.62,130400.0,11.8935,11.8935,11.8783,11.8935,130400.0
2012-07-12 12:05:00,15.62,15.62,15.6,15.61,77000.0,11.8935,11.8935,11.8783,11.8859,77000.0
2012-07-12 12:10:00,15.6,15.61,15.59,15.6,105800.0,11.8783,11.8859,11.8707,11.8783,105800.0
2012-07-12 12:15:00,15.6,15.62,15.6,15.62,204800.0,11.8783,11.8935,11.8783,11.8935,204800.0
2012-07-12 12:20:00,15.62,15.63,15.61,15.61,111800.0,11.8935,11.9012,11.8859,11.8859,111800.0
2012-07-12 12:25:00,15.61,15.62,15.6,15.6,185200.0,11.8859,11.8935,11.8783,11.8783,185200.0
2012-07-12 12:30:00,15.6,15.61,15.58,15.59,218800.0,11.8783,11.8859,11.8631,11.8707,218800.0
2012-07-12 12:35:00,15.6,15.6,15.59,15.6,132200.0,11.8783,11.8783,11.8707,11.8783,132200.0
2012-07-12 12:40:00,15.6,15.61,15.59,15.61,222000.0,11.8783,11.8859,11.8707,11.8859,222000.0
2012-07-12 12:45:00,15.61,15.62,15.61,15.62,273800.0,11.8859,11.8935,11.8859,11.8935,273800.0
2012-07-12 12:50:00,15.62,15.62,15.61,15.62,93400.0,11.8935,11.8935,11.8859,11.8935,93400.0
2012-07-12 12:55:00,15.62,15.65,15.61,15.65,322800.0,11.8935,11.9164,11.8859,11.9164,322800.0
2012-07-12 13:00:00,15.64,15.65,15.63,15.63,177000.0,11.9088,11.9164,11.9012,11.9012,177000.0
2012-07-12 13:05:00,15.63,15.65,15.63,15.65,137000.0,11.9012,11.9164,11.9012,11.9164,137000.0
2012-07-12 13:10:00,15.64,15.69,15.64,15.68,251000.0,11.9088,11.9468,11.9088,11.9392,251000.0
2012-07-12 13:15:00,15.68,15.69,15.66,15.67,336400.0,11.9392,11.9468,11.924,11.9316,336400.0
2012-07-12 13:20:00,15.67,15.69,15.67,15.69,190800.0,11.9316,11.9468,11.9316,11.9468,190800.0
2012-07-12 13:25:00,15.68,15.69,15.65,15.65,157000.0,11.9392,11.9468,11.9164,11.9164,157000.0
2012-07-12 13:30:00,15.66,15.67,15.65,15.67,242600.0,11.924,11.9316,11.9164,11.9316,242600.0
2012-07-12 13:35:00,15.67,15.67,15.65,15.65,161800.0,11.9316,11.9316,11.9164,11.9164,161800.0
2012-07-12 13:40:00,15.66,15.68,15.65,15.65,312600.0,11.924,11.9392,11.9164,11.9164,312600.0
2012-07-12 13:45:00,15.65,15.68,15.65,15.67,370400.0,11.9164,11.9392,11.9164,11.9316,370400.0
2012-07-12 13:50:00,15.67,15.67,15.63,15.63,669000.0,11.9316,11.9316,11.9012,11.9012,669000.0
2012-07-12 13:55:00,15.63,15.63,15.61,15.62,471200.0,11.9012,11.9012,11.8859,11.8935,471200.0
2012-07-12 14:00:00,15.62,15.63,15.61,15.61,417200.0,11.8935,11.9012,11.8859,11.8859,417200.0
2012-07-12 14:05:00,15.61,15.63,15.61,15.63,495200.0,11.8859,11.9012,11.8859,11.9012,495200.0
2012-07-12 14:10:00,15.63,15.63,15.59,15.6,574000.0,11.9012,11.9012,11.8707,11.8783,574000.0
2012-07-12 14:15:00,15.6,15.6,15.56,15.57,765800.0,11.8783,11.8783,11.8479,11.8555,765800.0
2012-07-12 14:20:00,15.57,15.59,15.56,15.58,319200.0,11.8555,11.8707,11.8479,11.8631,319200.0
2012-07-12 14:25:00,15.58,15.6,15.57,15.59,533000.0,11.8631,11.8783,11.8555,11.8707,533000.0
2012-07-12 14:30:00,15.59,15.6,15.58,15.58,564200.0,11.8707,11.8783,11.8631,11.8631,564200.0
2012-07-12 14:35:00,15.58,15.59,15.58,15.59,482600.0,11.8631,11.8707,11.8631,11.8707,482600.0
2012-07-12 14:40:00,15.59,15.6,15.58,15.59,699000.0,11.8707,11.8783,11.8631,11.8707,699000.0
2012-07-12 14:45:00,15.59,15.59,15.56,15.58,479600.0,11.8707,11.8707,11.8479,11.8631,479600.0
2012-07-12 14:50:00,15.56,15.58,15.56,15.56,333600.0,11.8479,11.8631,11.8479,11.8479,333600.0
2012-07-12 14:55:00,15.56,15.58,15.56,15.56,465000.0,11.8479,11.8631,11.8479,11.8479,465000.0
2012-07-12 15:00:00,15.56,15.58,15.56,15.58,361400.0,11.8479,11.8631,11.8479,11.8631,361400.0
2012-07-12 15:05:00,15.58,15.59,15.56,15.58,434000.0,11.8631,11.8707,11.8479,11.8631,434000.0
2012-07-12 15:10:00,15.58,15.59,15.56,15.56,485400.0,11.8631,11.8707,11.8479,11.8479,485400.0
2012-07-12 15:15:00,15.56,15.58,15.55,15.57,786000.0,11.8479,11.8631,11.8402,11.8555,786000.0
2012-07-12 15:20:00,15.57,15.57,15.56,15.56,759200.0,11.8555,11.8555,11.8479,11.8479,759200.0
2012-07-12 15:25:00,15.56,15.58,15.55,15.56,714200.0,11.8479,11.8631,11.8402,11.8479,714200.0
2012-07-12 15:30:00,15.56,15.57,15.56,15.56,975000.0,11.8479,11.8555,11.8479,11.8479,975000.0
2012-07-12 15:35:00,15.56,15.56,15.55,15.56,721400.0,11.8479,11.8479,11.8402,11.8479,721400.0
2012-07-12 15:40:00,15.56,15.57,15.55,15.56,941600.0,11.8479,11.8555,11.8402,11.8479,941600.0
2012-07-12 15:45:00,15.56,15.56,15.55,15.55,1743600.0,11.8479,11.8479,11.8402,11.8402,1743600.0
2012-07-12 15:50:00,15.55,15.56,15.53,15.55,2180400.0,11.8402,11.8479,11.825,11.8402,2180400.0
2012-07-12 15:55:00,15.55,15.56,15.52,15.56,2918800.0,11.8402,11.8479,11.8174,11.8479,2918800.0
2012-07-13 09:30:00,15.55,15.63,15.55,15.63,205400.0,11.8402,11.9012,11.8402,11.9012,205400.0
2012-07-13 09:35:00,15.63,15.65,15.62,15.65,159400.0,11.9012,11.9164,11.8935,11.9164,159400.0
2012-07-13 09:40:00,15.65,15.68,15.63,15.68,134600.0,11.9164,11.9392,11.9012,11.9392,134600.0
2012-07-13 09:45:00,15.68,15.71,15.68,15.69,206400.0,11.9392,11.9621,11.9392,11.9468,206400.0
2012-07-13 09:50:00,15.69,15.71,15.66,15.67,1001000.0,11.9468,11.9621,11.924,11.9316,1001000.0
2012-07-13 09:55:00,15.67,15.69,15.66,15.66,221400.0,11.9316,11.9468,11.924,11.924,221400.0
2012-07-13 10:00:00,15.67,15.72,15.65,15.71,745400.0,11.9316,11.9697,11.9164,11.9621,745400.0
2012-07-13 10:05:00,15.71,15.72,15.7,15.72,529400.0,11.9621,11.9697,11.9545,11.9697,529400.0
2012-07-13 10:10:00,15.72,15.77,15.72,15.77,184000.0,11.9697,12.0078,11.9697,12.0078,184000.0
2012-07-13 10:15:00,15.76,15.8,15.76,15.8,255400.0,12.0001,12.0306,12.0001,12.0306,255400.0
2012-07-13 10:20:00,15.79,15.81,15.78,15.81,174400.0,12.023,12.0382,12.0154,12.0382,174400.0
2012-07-13 10:25:00,15.81,15.81,15.8,15.81,212400.0,12.0382,12.0382,12.0306,12.0382,212400.0
2012-07-13 10:30:00,15.8,15.83,15.8,15.82,214600.0,12.0306,12.0534,12.0306,12.0458,214600.0
2012-07-13 10:35:00,15.82,15.83,15.81,15.83,197000.0,12.0458,12.0534,12.0382,12.0534,197000.0
2012-07-13 10:40:00,15.82,15.85,15.82,15.84,434400.0,12.0458,12.0687,12.0458,12.0611,434400.0
2012-07-13 10:45:00,15.84,15.88,15.83,15.87,500200.0,12.0611,12.0915,12.0534,12.0839,500200.0
2012-07-13 10:50:00,15.88,15.88,15.85,15.88,570200.0,12.0915,12.0915,12.0687,12.0915,570200.0
2012-07-13 10:55:00,15.88,15.88,15.86,15.87,317600.0,12.0915,12.0915,12.0763,12.0839,317600.0
2012-07-13 11:00:00,15.87,15.88,15.84,15.85,207600.0,12.0839,12.0915,12.0611,12.0687,207600.0
2012-07-13 11:05:00,15.86,15.86,15.84,15.86,144000.0,12.0763,12.0763,12.0611,12.0763,144000.0
2012-07-13 11:10:00,15.86,15.86,15.84,15.85,126600.0,12.0763,12.0763,12.0611,12.0687,126600.0
2012-07-13 11:15:00,15.84,15.85,15.83,15.83,114800.0,12.0611,12.0687,12.0534,12.0534,114800.0
2012-07-13 11:20:00,15.83,15.84,15.83,15.83,165000.0,12.0534,12.0611,12.0534,12.0534,165000.0
2012-07-13 11:25:00,15.83,15.83,15.8,15.81,194600.0,12.0534,12.0534,12.0306,12.0382,194600.0
2012-07-13 11:30:00,15.81,15.85,15.81,15.85,112000.0,12.0382,12.0687,12.0382,12.0687,112000.0
2012-07-13 11:35:00,15.85,15.85,15.84,15.85,93800.0,12.0687,12.0687,12.0611,12.0687,93800.0
2012-07-13 11:40:00,15.85,15.88,15.85,15.87,126800.0,12.0687,12.0915,12.0687,12.0839,126800.0
2012-07-13 11:45:00,15.87,15.9,15.87,15.87,159200.0,12.0839,12.1067,12.0839,12.0839,159200.0
2012-07-13 11:50:00,15.88,15.88,15.87,15.87,108200.0,12.0915,12.0915,12.0839,12.0839,108200.0
2012-07-13 11:55:00,15.88,15.88,15.87,15.87,113000.0,12.0915,12.0915,12.0839,12.0839,113000.0
2012-07-13 12:00:00,15.87,15.88,15.86,15.87,190400.0,12.0839,12.0915,12.0763,12.0839,190400.0
2012-07-13 12:05:00,15.88,15.88,15.86,15.87,175200.0,12.0915,12.0915,12.0763,12.0839,175200.0
2012-07-13 12:10:00,15.88,15.88,15.83,15.84,461800.0,12.0915,12.0915,12.0534,12.0611,461800.0
2012-07-13 12:15:00,15.84,15.85,15.83,15.85,330600.0,12.0611,12.0687,12.0534,12.0687,330600.0
2012-07-13 12:20:00,15.84,15.85,15.83,15.84,115000.0,12.0611,12.0687,12.0534,12.0611,115000.0
2012-07-13 12:25:00,15.85,15.85,15.84,15.84,83400.0,12.0687,12.0687,12.0611,12.0611,83400.0
2012-07-13 12:30:00,15.84,15.85,15.84,15.85,64400.0,12.0611,12.0687,12.0611,12.0687,64400.0
2012-07-13 12:35:00,15.85,15.85,15.84,15.85,306200.0,12.0687,12.0687,12.0611,12.0687,306200.0
2012-07-13 12:40:00,15.85,15.85,15.84,15.84,36000.0,12.0687,12.0687,12.0611,12.0611,36000.0
2012-07-13 12:45:00,15.84,15.84,15.84,15.84,38400.0,12.0611,12.0611,12.0611,12.0611,38400.0
2012-07-13 12:50:00,15.84,15.85,15.84,15.85,121600.0,12.0611,12.0687,12.0611,12.0687,121600.0
2012-07-13 12:55:00,15.85,15.86,15.85,15.86,43800.0,12.0687,12.0763,12.0687,12.0763,43800.0
2012-07-13 13:00:00,15.86,15.86,15.85,15.86,69800.0,12.0763,12.0763,12.0687,12.0763,69800.0
2012-07-13 13:05:00,15.86,15.87,15.86,15.87,66400.0,12.0763,12.0839,12.0763,12.0839,66400.0
2012-07-13 13:10:00,15.87,15.88,15.86,15.86,118000.0,12.0839,12.0915,12.0763,12.0763,118000.0
2012-07-13 13:15:00,15.86,15.88,15.86,15.88,50000.0,12.0763,12.0915,12.0763,12.0915,50000.0
2012-07-13 13:20:00,15.88,15.88,15.87,15.88,63400.0,12.0915,12.0915,12.0839,12.0915,63400.0
2012-07-13 13:25:00,15.87,15.87,15.86,15.87,42800.0,12.0839,12.0839,12.0763,12.0839,42800.0
2012-07-13 13:30:00,15.87,15.87,15.84,15.84,154800.0,12.0839,12.0839,12.0611,12.0611,154800.0
2012-07-13 13:35:00,15.85,15.86,15.84,15.86,138200.0,12.0687,12.0763,12.0611,12.0763,138200.0
2012-07-13 13:40:00,15.86,15.86,15.85,15.86,94200.0,12.0763,12.0763,12.0687,12.0763,94200.0
2012-07-13 13:45:00,15.86,15.86,15.86,15.86,55000.0,12.0763,12.0763,12.0763,12.0763,55000.0
2012-07-13 13:50:00,15.86,15.87,15.86,15.87,128000.0,12.0763,12.0839,12.0763,12.0839,128000.0
2012-07-13 13:55:00,15.87,15.87,15.85,15.86,56400.0,12.0839,12.0839,12.0687,12.0763,56400.0
2012-07-13 14:00:00,15.86,15.86,15.84,15.85,147800.0,12.0763,12.0763,12.0611,12.0687,147800.0
2012-07-13 14:05:00,15.85,15.86,15.84,15.84,85800.0,12.0687,12.0763,12.0611,12.0611,85800.0
2012-07-13 14:10:00,15.84,15.84,15.83,15.83,165000.0,12.0611,12.0611,12.0534,12.0534,165000.0
2012-07-13 14:15:00,15.83,15.86,15.83,15.85,176400.0,12.0534,12.0763,12.0534,12.0687,176400.0
2012-07-13 14:20:00,15.85,15.85,15.84,15.84,88400.0,12.0687,12.0687,12.0611,12.0611,88400.0
2012-07-13 14:25:00,15.84,15.87,15.84,15.86,128000.0,12.0611,12.0839,12.0611,12.0763,128000.0
2012-07-13 14:30:00,15.86,15.88,15.85,15.88,91600.0,12.0763,12.0915,12.0687,12.0915,91600.0
2012-07-13 14:35:00,15.87,15.88,15.87,15.88,38200.0,12.0839,12.0915,12.0839,12.0915,38200.0
2012-07-13 14:40:00,15.88,15.88,15.87,15.88,152000.0,12.0915,12.0915,12.0839,12.0915,152000.0
2012-07-13 14:45:00,15.88,15.89,15.88,15.88,113400.0,12.0915,12.0991,12.0915,12.0915,113400.0
2012-07-13 14:50:00,15.88,15.9,15.88,15.9,116000.0,12.0915,12.1067,12.0915,12.1067,116000.0
2012-07-13 14:55:00,15.9,15.9,15.88,15.9,174600.0,12.1067,12.1067,12.0915,12.1067,174600.0
2012-07-13 15:00:00,15.9,15.95,15.9,15.93,379000.0,12.1067,12.1448,12.1067,12.1296,379000.0
2012-07-13 15:05:00,15.93,15.94,15.93,15.94,97200.0,12.1296,12.1372,12.1296,12.1372,97200.0
2012-07-13 15:10:00,15.94,15.95,15.93,15.94,382000.0,12.1372,12.1448,12.1296,12.1372,382000.0
2012-07-13 15:15:00,15.93,15.94,15.92,15.93,132800.0,12.1296,12.1372,12.122,12.1296,132800.0
2012-07-13 15:20:00,15.93,15.94,15.92,15.93,1182200.0,12.1296,12.1372,12.122,12.1296,1182200.0
2012-07-13 15:25:00,15.93,15.93,15.9,15.92,478200.0,12.1296,12.1296,12.1067,12.122,478200.0
2012-07-13 15:30:00,15.91,15.92,15.9,15.92,204400.0,12.1144,12.122,12.1067,12.122,204400.0
2012-07-13 15:35:00,15.92,15.92,15.88,15.89,330200.0,12.122,12.122,12.0915,12.0991,330200.0
2012-07-13 15:40:00,15.9,15.93,15.88,15.93,572400.0,12.1067,12.1296,12.0915,12.1296,572400.0
2012-07-13 15:45:00,15.93,15.94,15.9,15.94,404000.0,12.1296,12.1372,12.1067,12.1372,404000.0
2012-07-13 15:50:00,15.94,15.94,15.91,15.94,880600.0,12.1372,12.1372,12.1144,12.1372,880600.0
2012-07-13 15:55:00,15.93,15.94,15.92,15.93,1611400.0,12.1296,12.1372,12.122,12.1296,1611400.0
2012-07-16 09:30:00,15.85,15.88,15.83,15.87,287000.0,12.0687,12.0915,12.0534,12.0839,287000.0
2012-07-16 09:35:00,15.87,15.87,15.84,15.87,263800.0,12.0839,12.0839,12.0611,12.0839,263800.0
2012-07-16 09:40:00,15.87,15.9,15.86,15.87,87000.0,12.0839,12.1067,12.0763,12.0839,87000.0
2012-07-16 09:45:00,15.87,15.88,15.85,15.85,110200.0,12.0839,12.0915,12.0687,12.0687,110200.0
2012-07-16 09:50:00,15.85,15.86,15.82,15.83,243800.0,12.0687,12.0763,12.0458,12.0534,243800.0
2012-07-16 09:55:00,15.83,15.85,15.8,15.83,553400.0,12.0534,12.0687,12.0306,12.0534,553400.0
2012-07-16 10:00:00,15.83,15.83,15.81,15.81,274400.0,12.0534,12.0534,12.0382,12.0382,274400.0
2012-07-16 10:05:00,15.81,15.81,15.78,15.79,295200.0,12.0382,12.0382,12.0154,12.023,295200.0
2012-07-16 10:10:00,15.79,15.8,15.77,15.77,564000.0,12.023,12.0306,12.0078,12.0078,564000.0
2012-07-16 10:15:00,15.77,15.79,15.77,15.79,140600.0,12.0078,12.023,12.0078,12.023,140600.0
2012-07-16 10:20:00,15.79,15.81,15.78,15.81,159200.0,12.023,12.0382,12.0154,12.0382,159200.0
2012-07-16 10:25:00,15.81,15.83,15.8,15.83,106800.0,12.0382,12.0534,12.0306,12.0534,106800.0
2012-07-16 10:30:00,15.82,15.83,15.81,15.83,516800.0,12.0458,12.0534,12.0382,12.0534,516800.0
2012-07-16 10:35:00,15.83,15.87,15.82,15.86,252000.0,12.0534,12.0839,12.0458,12.0763,252000.0
2012-07-16 10:40:00,15.86,15.87,15.84,15.85,317400.0,12.0763,12.0839,12.0611,12.0687,317400.0
2012-07-16 10:45:00,15.85,15.86,15.83,15.83,514400.0,12.0687,12.0763,12.0534,12.0534,514400.0
2012-07-16 10:50:00,15.83,15.86,15.83,15.84,504200.0,12.0534,12.0763,12.0534,12.0611,504200.0
2012-07-16 10:55:00,15.84,15.85,15.83,15.83,168200.0,12.0611,12.0687,12.0534,12.0534,168200.0
2012-07-16 11:00:00,15.83,15.87,15.83,15.87,400000.0,12.0534,12.0839,12.0534,12.0839,400000.0
2012-07-16 11:05:00,15.87,15.87,15.86,15.87,53000.0,12.0839,12.0839,12.0763,12.0839,53000.0
2012-07-16 11:10:00,15.87,15.92,15.87,15.91,309600.0,12.0839,12.122,12.0839,12.1144,309600.0
2012-07-16 11:15:00,15.92,15.93,15.9,15.92,236200.0,12.122,12.1296,12.1067,12.122,236200.0
2012-07-16 11:20:00,15.92,15.93,15.92,15.93,67800.0,12.122,12.1296,12.122,12.1296,67800.0
2012-07-16 11:25:00,15.92,15.93,15.91,15.91,89400.0,12.122,12.1296,12.1144,12.1144,89400.0
2012-07-16 11:30:00,15.91,15.92,15.9,15.9,78400.0,12.1144,12.122,12.1067,12.1067,78400.0
2012-07-16 11:35:00,15.9,15.93,15.9,15.93,55600.0,12.1067,12.1296,12.1067,12.1296,55600.0
2012-07-16 11:40:00,15.93,15.93,15.9,15.91,91800.0,12.1296,12.1296,12.1067,12.1144,91800.0
2012-07-16 11:45:00,15.9,15.92,15.9,15.9,97600.0,12.1067,12.122,12.1067,12.1067,97600.0
2012-07-16 11:50:00,15.9,15.91,15.9,15.9,84400.0,12.1067,12.1144,12.1067,12.1067,84400.0
2012-07-16 11:55:00,15.9,15.9,15.88,15.88,179200.0,12.1067,12.1067,12.0915,12.0915,179200.0
2012-07-16 12:00:00,15.88,15.88,15.88,15.88,283600.0,12.0915,12.0915,12.0915,12.0915,283600.0
2012-07-16 12:05:00,15.88,15.88,15.87,15.87,104000.0,12.0915,12.0915,12.0839,12.0839,104000.0
2012-07-16 12:10:00,15.88,15.88,15.85,15.87,192800.0,12.0915,12.0915,12.0687,12.0839,192800.0
2012-07-16 12:15:00,15.87,15.87,15.83,15.84,182600.0,12.0839,12.0839,12.0534,12.0611,182600.0
2012-07-16 12:20:00,15.84,15.84,15.82,15.82,77800.0,12.0611,12.0611,12.0458,12.0458,77800.0
2012-07-16 12:25:00,15.82,15.87,15.81,15.87,210600.0,12.0458,12.0839,12.0382,12.0839,210600.0
2012-07-16 12:30:00,15.87,15.87,15.86,15.87,102200.0,12.0839,12.0839,12.0763,12.0839,102200.0
2012-07-16 12:35:00,15.87,15.87,15.83,15.83,204800.0,12.0839,12.0839,12.0534,12.0534,204800.0
2012-07-16 12:40:00,15.83,15.85,15.82,15.85,78400.0,12.0534,12.0687,12.0458,12.0687,78400.0
2012-07-16 12:45:00,15.84,15.85,15.84,15.85,74200.0,12.0611,12.0687,12.0611,12.0687,74200.0
2012-07-16 12:50:00,15.85,15.86,15.84,15.85,84800.0,12.0687,12.0763,12.0611,12.0687,84800.0
2012-07-16 12:55:00,15.85,15.85,15.85,15.85,85600.0,12.0687,12.0687,12.0687,12.0687,85600.0
2012-07-16 13:00:00,15.85,15.86,15.84,15.85,172600.0,12.0687,12.0763,12.0611,12.0687,172600.0
2012-07-16 13:05:00,15.85,15.86,15.84,15.85,142200.0,12.0687,12.0763,12.0611,12.0687,142200.0
2012-07-16 13:10:00,15.84,15.85,15.83,15.84,326600.0,12.0611,12.0687,12.0534,12.0611,326600.0
2012-07-16 13:15:00,15.84,15.85,15.83,15.85,92600.0,12.0611,12.0687,12.0534,12.0687,92600.0
2012-07-16 13:20:00,15.85,15.87,15.85,15.86,64800.0,12.0687,12.0839,12.0687,12.0763,64800.0
2012-07-16 13:25:00,15.86,15.88,15.86,15.88,69600.0,12.0763,12.0915,12.0763,12.0915,69600.0
2012-07-16 13:30:00,15.88,15.9,15.88,15.88,97600.0,12.0915,12.1067,12.0915,12.0915,97600.0
2012-07-16 13:35:00,15.88,15.88,15.88,15.88,51600.0,12.0915,12.0915,12.0915,12.0915,51600.0
2012-07-16 13:40:00,15.88,15.89,15.87,15.87,177000.0,12.0915,12.0991,12.0839,12.0839,177000.0
2012-07-16 13:45:00,15.87,15.9,15.87,15.9,140000.0,12.0839,12.1067,12.0839,12.1067,140000.0
2012-07-16 13:50:00,15.9,15.9,15.88,15.9,86000.0,12.1067,12.1067,12.0915,12.1067,86000.0
2012-07-16 13:55:00,15.89,15.9,15.88,15.88,196800.0,12.0991,12.1067,12.0915,12.0915,196800.0
2012-07-16 14:00:00,15.88,15.89,15.87,15.87,219000.0,12.0915,12.0991,12.0839,12.0839,219000.0
2012-07-16 14:05:00,15.87,15.87,15.85,15.86,327200.0,12.0839,12.0839,12.0687,12.0763,327200.0
2012-07-16 14:10:00,15.86,15.86,15.84,15.85,428800.0,12.0763,12.0763,12.0611,12.0687,428800.0
2012-07-16 14:15:00,15.85,15.88,15.85,15.87,373600.0,12.0687,12.0915,12.0687,12.0839,373600.0
2012-07-16 14:20:00,15.87,15.88,15.86,15.87,352200.0,12.0839,12.0915,12.0763,12.0839,352200.0
2012-07-16 14:25:00,15.87,15.87,15.86,15.86,75200.0,12.0839,12.0839,12.0763,12.0763,75200.0
2012-07-16 14:30:00,15.86,15.87,15.85,15.85,101000.0,12.0763,12.0839,12.0687,12.0687,101000.0
2012-07-16 14:35:00,15.85,15.86,15.84,15.84,238800.0,12.0687,12.0763,12.0611,12.0611,238800.0
2012-07-16 14:40:00,15.84,15.85,15.82,15.84,165600.0,12.0611,12.0687,12.0458,12.0611,165600.0
2012-07-16 14:45:00,15.84,15.85,15.84,15.84,421800.0,12.0611,12.0687,12.0611,12.0611,421800.0
2012-07-16 14:50:00,15.84,15.87,15.83,15.84,189200.0,12.0611,12.0839,12.0534,12.0611,189200.0
2012-07-16 14:55:00,15.84,15.86,15.84,15.86,91800.0,12.0611,12.0763,12.0611,12.0763,91800.0
2012-07-16 15:00:00,15.86,15.88,15.85,15.88,81400.0,12.0763,12.0915,12.0687,12.0915,81400.0
2012-07-16 15:05:00,15.88,15.88,15.87,15.87,98600.0,12.0915,12.0915,12.0839,12.0839,98600.0
2012-07-16 15:10:00,15.87,15.88,15.87,15.88,99600.0,12.0839,12.0915,12.0839,12.0915,99600.0
2012-07-16 15:15:00,15.88,15.9,15.88,15.9,103400.0,12.0915,12.1067,12.0915,12.1067,103400.0
2012-07-16 15:20:00,15.9,15.92,15.88,15.9,112600.0,12.1067,12.122,12.0915,12.1067,112600.0
2012-07-16 15:25:00,15.9,15.9,15.88,15.88,104000.0,12.1067,12.1067,12.0915,12.0915,104000.0
2012-07-16 15:30:00,15.88,15.9,15.88,15.9,286800.0,12.0915,12.1067,12.0915,12.1067,286800.0
2012-07-16 15:35:00,15.9,15.92,15.88,15.92,534200.0,12.1067,12.122,12.0915,12.122,534200.0
2012-07-16 15:40:00,15.92,15.92,15.88,15.9,315600.0,12.122,12.122,12.0915,12.1067,315600.0
2012-07-16 15:45:00,15.9,15.9,15.87,15.88,314400.0,12.1067,12.1067,12.0839,12.0915,314400.0
2012-07-16 15:50:00,15.88,15.9,15.88,15.9,466800.0,12.0915,12.1067,12.0915,12.1067,466800.0
2012-07-16 15:55:00,15.9,15.92,15.88,15.91,1117600.0,12.1067,12.122,12.0915,12.1144,1117600.0
2012-07-17 09:30:00,15.97,16.08,15.93,16.08,690200.0,12.16,12.2438,12.1296,12.2438,690200.0
2012-07-17 09:35:00,16.07,16.13,16.07,16.11,425200.0,12.2362,12.2819,12.2362,12.2666,425200.0
2012-07-17 09:40:00,16.11,16.14,16.11,16.11,544800.0,12.2666,12.2895,12.2666,12.2666,544800.0
2012-07-17 09:45:00,16.12,16.12,16.09,16.09,328800.0,12.2743,12.2743,12.2514,12.2514,328800.0
2012-07-17 09:50:00,16.1,16.1,16.05,16.08,274200.0,12.259,12.259,12.221,12.2438,274200.0
2012-07-17 09:55:00,16.08,16.1,16.07,16.09,306200.0,12.2438,12.259,12.2362,12.2514,306200.0
2012-07-17 10:00:00,16.09,16.1,15.98,15.99,831000.0,12.2514,12.259,12.1677,12.1753,831000.0
2012-07-17 10:05:00,15.99,16.0,15.96,15.97,437600.0,12.1753,12.1829,12.1524,12.16,437600.0
2012-07-17 10:10:00,15.97,15.99,15.96,15.99,386200.0,12.16,12.1753,12.1524,12.1753,386200.0
2012-07-17 10:15:00,15.99,16.0,15.98,16.0,509200.0,12.1753,12.1829,12.1677,12.1829,509200.0
2012-07-17 10:20:00,15.99,16.03,15.99,16.02,490400.0,12.1753,12.2057,12.1753,12.1981,490400.0
2012-07-17 10:25:00,16.01,16.02,15.98,15.99,323200.0,12.1905,12.1981,12.1677,12.1753,323200.0
2012-07-17 10:30:00,15.99,15.99,15.97,15.99,288000.0,12.1753,12.1753,12.16,12.1753,288000.0
2012-07-17 10:35:00,15.99,15.99,15.9,15.9,625000.0,12.1753,12.1753,12.1067,12.1067,625000.0
2012-07-17 10:40:00,15.9,15.92,15.87,15.9,769600.0,12.1067,12.122,12.0839,12.1067,769600.0
2012-07-17 10:45:00,15.9,15.94,15.88,15.94,459800.0,12.1067,12.1372,12.0915,12.1372,459800.0
2012-07-17 10:50:00,15.94,15.96,15.93,15.96,182400.0,12.1372,12.1524,12.1296,12.1524,182400.0
2012-07-17 10:55:00,15.96,15.97,15.94,15.96,209200.0,12.1524,12.16,12.1372,12.1524,209200.0
2012-07-17 11:00:00,15.96,15.98,15.95,15.97,190000.0,12.1524,12.1677,12.1448,12.16,190000.0
2012-07-17 11:05:00,15.98,16.02,15.98,15.99,215200.0,12.1677,12.1981,12.1677,12.1753,215200.0
2012-07-17 11:10:00,15.99,16.02,15.99,16.0,153200.0,12.1753,12.1981,12.1753,12.1829,153200.0
2012-07-17 11:15:00,16.0,16.0,15.99,15.99,77400.0,12.1829,12.1829,12.1753,12.1753,77400.0
2012-07-17 11:20:00,15.99,16.03,15.99,16.02,96800.0,12.1753,12.2057,12.1753,12.1981,96800.0
2012-07-17 11:25:00,16.02,16.04,16.02,16.02,92200.0,12.1981,12.2133,12.1981,12.1981,92200.0
2012-07-17 11:30:00,16.02,16.03,16.01,16.03,147600.0,12.1981,12.2057,12.1905,12.2057,147600.0
2012-07-17 11:35:00,16.03,16.08,16.03,16.08,188400.0,12.2057,12.2438,12.2057,12.2438,188400.0
2012-07-17 11:40:00,16.08,16.09,16.07,16.09,139800.0,12.2438,12.2514,12.2362,12.2514,139800.0
2012-07-17 11:45:00,16.1,16.1,16.05,16.06,151400.0,12.259,12.259,12.221,12.2286,151400.0
2012-07-17 11:50:00,16.07,16.07,16.04,16.05,176200.0,12.2362,12.2362,12.2133,12.221,176200.0
2012-07-17 11:55:00,16.04,16.07,16.04,16.05,258200.0,12.2133,12.2362,12.2133,12.221,258200.0
2012-07-17 12:00:00,16.06,16.08,16.06,16.06,374600.0,12.2286,12.2438,12.2286,12.2286,374600.0
2012-07-17 12:05:00,16.06,16.08,16.04,16.05,426200.0,12.2286,12.2438,12.2133,12.221,426200.0
2012-07-17 12:10:00,16.06,16.07,16.04,16.06,199800.0,12.2286,12.2362,12.2133,12.2286,199800.0
2012-07-17 12:15:00,16.06,16.06,16.05,16.05,160200.0,12.2286,12.2286,12.221,12.221,160200.0
2012-07-17 12:20:00,16.05,16.07,16.05,16.06,480200.0,12.221,12.2362,12.221,12.2286,480200.0
2012-07-17 12:25:00,16.05,16.08,16.05,16.07,110600.0,12.221,12.2438,12.221,12.2362,110600.0
2012-07-17 12:30:00,16.07,16.09,16.07,16.08,211000.0,12.2362,12.2514,12.2362,12.2438,211000.0
2012-07-17 12:35:00,16.08,16.1,16.08,16.09,93600.0,12.2438,12.259,12.2438,12.2514,93600.0
2012-07-17 12:40:00,16.09,16.09,16.07,16.08,97400.0,12.2514,12.2514,12.2362,12.2438,97400.0
2012-07-17 12:45:00,16.08,16.09,16.08,16.08,79600.0,12.2438,12.2514,12.2438,12.2438,79600.0
2012-07-17 12:50:00,16.09,16.11,16.08,16.1,210400.0,12.2514,12.2666,12.2438,12.259,210400.0
2012-07-17 12:55:00,16.1,16.1,16.07,16.07,232000.0,12.259,12.259,12.2362,12.2362,232000.0
2012-07-17 13:00:00,16.07,16.08,16.07,16.08,113800.0,12.2362,12.2438,12.2362,12.2438,113800.0
2012-07-17 13:05:00,16.07,16.08,16.07,16.07,25600.0,12.2362,12.2438,12.2362,12.2362,25600.0
2012-07-17 13:10:00,16.07,16.08,16.06,16.08,144800.0,12.2362,12.2438,12.2286,12.2438,144800.0
2012-07-17 13:15:00,16.07,16.1,16.07,16.1,260200.0,12.2362,12.259,12.2362,12.259,260200.0
2012-07-17 13:20:00,16.1,16.11,16.08,16.11,224400.0,12.259,12.2666,12.2438,12.2666,224400.0
2012-07-17 13:25:00,16.11,16.12,16.1,16.1,205200.0,12.2666,12.2743,12.259,12.259,205200.0
2012-07-17 13:30:00,16.1,16.13,16.1,16.11,154400.0,12.259,12.2819,12.259,12.2666,154400.0
2012-07-17 13:35:00,16.11,16.13,16.1,16.12,272000.0,12.2666,12.2819,12.259,12.2743,272000.0
2012-07-17 13:40:00,16.12,16.15,16.11,16.13,93400.0,12.2743,12.2971,12.2666,12.2819,93400.0
2012-07-17 13:45:00,16.13,16.14,16.1,16.11,276200.0,12.2819,12.2895,12.259,12.2666,276200.0
2012-07-17 13:50:00,16.11,16.12,16.11,16.11,269200.0,12.2666,12.2743,12.2666,12.2666,269200.0
2012-07-17 13:55:00,16.11,16.11,16.08,16.09,226600.0,12.2666,12.2666,12.2438,12.2514,226600.0
2012-07-17 14:00:00,16.09,16.1,16.08,16.08,589400.0,12.2514,12.259,12.2438,12.2438,589400.0
2012-07-17 14:05:00,16.08,16.11,16.07,16.09,289800.0,12.2438,12.2666,12.2362,12.2514,289800.0
2012-07-17 14:10:00,16.09,16.11,16.09,16.09,388600.0,12.2514,12.2666,12.2514,12.2514,388600.0
2012-07-17 14:15:00,16.09,16.1,16.07,16.07,254400.0,12.2514,12.259,12.2362,12.2362,254400.0
2012-07-17 14:20:00,16.07,16.1,16.07,16.09,185200.0,12.2362,12.259,12.2362,12.2514,185200.0
2012-07-17 14:25:00,16.09,16.11,16.09,16.11,498200.0,12.2514,12.2666,12.2514,12.2666,498200.0
2012-07-17 14:30:00,16.11,16.13,16.11,16.12,380400.0,12.2666,12.2819,12.2666,12.2743,380400.0
2012-07-17 14:35:00,16.12,16.13,16.12,16.13,251800.0,12.2743,12.2819,12.2743,12.2819,251800.0
2012-07-17 14:40:00,16.13,16.15,16.13,16.15,133000.0,12.2819,12.2971,12.2819,12.2971,133000.0
2012-07-17 14:45:00,16.15,16.16,16.15,16.16,217200.0,12.2971,12.3047,12.2971,12.3047,217200.0
2012-07-17 14:50:00,16.16,16.17,16.16,16.17,85200.0,12.3047,12.3123,12.3047,12.3123,85200.0
2012-07-17 14:55:00,16.17,16.19,16.17,16.18,352200.0,12.3123,12.3276,12.3123,12.3199,352200.0
2012-07-17 15:00:00,16.18,16.18,16.17,16.18,253000.0,12.3199,12.3199,12.3123,12.3199,253000.0
2012-07-17 15:05:00,16.18,16.18,16.17,16.18,317400.0,12.3199,12.3199,12.3123,12.3199,317400.0
2012-07-17 15:10:00,16.18,16.2,16.18,16.2,240200.0,12.3199,12.3352,12.3199,12.3352,240200.0
2012-07-17 15:15:00,16.19,16.2,16.18,16.18,370000.0,12.3276,12.3352,12.3199,12.3199,370000.0
2012-07-17 15:20:00,16.18,16.18,16.16,16.17,336200.0,12.3199,12.3199,12.3047,12.3123,336200.0
2012-07-17 15:25:00,16.16,16.17,16.15,16.15,153000.0,12.3047,12.3123,12.2971,12.2971,153000.0
2012-07-17 15:30:00,16.15,16.17,16.14,16.17,205000.0,12.2971,12.3123,12.2895,12.3123,205000.0
2012-07-17 15:35:00,16.17,16.17,16.11,16.11,269800.0,12.3123,12.3123,12.2666,12.2666,269800.0
2012-07-17 15:40:00,16.12,16.16,16.11,16.15,613000.0,12.2743,12.3047,12.2666,12.2971,613000.0
2012-07-17 15:45:00,16.15,16.18,16.15,16.16,1151600.0,12.2971,12.3199,12.2971,12.3047,1151600.0
2012-07-17 15:50:00,16.17,16.18,16.15,16.15,920400.0,12.3123,12.3199,12.2971,12.2971,920400.0
2012-07-17 15:55:00,16.16,16.17,16.15,16.17,1376400.0,12.3047,12.3123,12.2971,12.3123,1376400.0
2012-07-18 09:30:00,16.13,16.14,16.06,16.06,605200.0,12.2819,12.2895,12.2286,12.2286,605200.0
2012-07-18 09:35:00,16.06,16.09,16.02,16.04,474000.0,12.2286,12.2514,12.1981,12.2133,474000.0
2012-07-18 09:40:00,16.04,16.06,15.99,16.04,438000.0,12.2133,12.2286,12.1753,12.2133,438000.0
2012-07-18 09:45:00,16.03,16.05,15.98,16.02,430600.0,12.2057,12.221,12.1677,12.1981,430600.0
2012-07-18 09:50:00,16.02,16.03,16.0,16.01,481800.0,12.1981,12.2057,12.1829,12.1905,481800.0
2012-07-18 09:55:00,16.02,16.04,16.01,16.03,461000.0,12.1981,12.2133,12.1905,12.2057,461000.0
2012-07-18 10:00:00,16.03,16.09,16.03,16.08,854000.0,12.2057,12.2514,12.2057,12.2438,854000.0
2012-07-18 10:05:00,16.07,16.09,16.05,16.08,196000.0,12.2362,12.2514,12.221,12.2438,196000.0
2012-07-18 10:10:00,16.08,16.11,16.07,16.08,288200.0,12.2438,12.2666,12.2362,12.2438,288200.0
2012-07-18 10:15:00,16.08,16.09,16.04,16.05,334000.0,12.2438,12.2514,12.2133,12.221,334000.0
2012-07-18 10:20:00,16.05,16.06,16.0,16.04,341400.0,12.221,12.2286,12.1829,12.2133,341400.0
2012-07-18 10:25:00,16.05,16.06,16.04,16.05,481200.0,12.221,12.2286,12.2133,12.221,481200.0
2012-07-18 10:30:00,16.05,16.06,16.04,16.05,435600.0,12.221,12.2286,12.2133,12.221,435600.0
2012-07-18 10:35:00,16.05,16.06,16.04,16.06,260200.0,12.221,12.2286,12.2133,12.2286,260200.0
2012-07-18 10:40:00,16.06,16.11,16.05,16.1,526600.0,12.2286,12.2666,12.221,12.259,526600.0
2012-07-18 10:45:00,16.1,16.15,16.1,16.14,561000.0,12.259,12.2971,12.259,12.2895,561000.0
2012-07-18 10:50:00,16.14,16.16,16.13,16.14,132800.0,12.2895,12.3047,12.2819,12.2895,132800.0
2012-07-18 10:55:00,16.14,16.15,16.13,16.14,351000.0,12.2895,12.2971,12.2819,12.2895,351000.0
2012-07-18 11:00:00,16.14,16.16,16.13,16.15,317400.0,12.2895,12.3047,12.2819,12.2971,317400.0
2012-07-18 11:05:00,16.14,16.16,16.14,16.15,263600.0,12.2895,12.3047,12.2895,12.2971,263600.0
2012-07-18 11:10:00,16.15,16.17,16.15,16.17,167200.0,12.2971,12.3123,12.2971,12.3123,167200.0
2012-07-18 11:15:00,16.17,16.17,16.16,16.17,162800.0,12.3123,12.3123,12.3047,12.3123,162800.0
2012-07-18 11:20:00,16.17,16.18,16.16,16.16,373200.0,12.3123,12.3199,12.3047,12.3047,373200.0
2012-07-18 11:25:00,16.16,16.16,16.14,16.15,66600.0,12.3047,12.3047,12.2895,12.2971,66600.0
2012-07-18 11:30:00,16.15,16.15,16.14,16.14,381600.0,12.2971,12.2971,12.2895,12.2895,381600.0
2012-07-18 11:35:00,16.14,16.15,16.12,16.12,210800.0,12.2895,12.2971,12.2743,12.2743,210800.0
2012-07-18 11:40:00,16.12,16.13,16.11,16.12,351000.0,12.2743,12.2819,12.2666,12.2743,351000.0
2012-07-18 11:45:00,16.12,16.13,16.11,16.13,111600.0,12.2743,12.2819,12.2666,12.2819,111600.0
2012-07-18 11:50:00,16.13,16.13,16.11,16.11,89000.0,12.2819,12.2819,12.2666,12.2666,89000.0
2012-07-18 11:55:00,16.11,16.12,16.11,16.12,90600.0,12.2666,12.2743,12.2666,12.2743,90600.0
2012-07-18 12:00:00,16.12,16.13,16.11,16.12,158600.0,12.2743,12.2819,12.2666,12.2743,158600.0
2012-07-18 12:05:00,16.12,16.15,16.11,16.14,261800.0,12.2743,12.2971,12.2666,12.2895,261800.0
2012-07-18 12:10:00,16.14,16.15,16.14,16.15,276800.0,12.2895,12.2971,12.2895,12.2971,276800.0
2012-07-18 12:15:00,16.15,16.15,16.14,16.15,105000.0,12.2971,12.2971,12.2895,12.2971,105000.0
2012-07-18 12:20:00,16.15,16.17,16.14,16.16,420600.0,12.2971,12.3123,12.2895,12.3047,420600.0
2012-07-18 12:25:00,16.16,16.17,16.14,16.15,235800.0,12.3047,12.3123,12.2895,12.2971,235800.0
2012-07-18 12:30:00,16.15,16.17,16.15,16.16,184000.0,12.2971,12.3123,12.2971,12.3047,184000.0
2012-07-18 12:35:00,16.16,16.18,16.16,16.18,96200.0,12.3047,12.3199,12.3047,12.3199,96200.0
2012-07-18 12:40:00,16.18,16.18,16.17,16.18,105600.0,12.3199,12.3199,12.3123,12.3199,105600.0
2012-07-18 12:45:00,16.18,16.19,16.18,16.18,61800.0,12.3199,12.3276,12.3199,12.3199,61800.0
2012-07-18 12:50:00,16.18,16.18,16.17,16.18,117000.0,12.3199,12.3199,12.3123,12.3199,117000.0
2012-07-18 12:55:00,16.18,16.18,16.17,16.17,84400.0,12.3199,12.3199,12.3123,12.3123,84400.0
2012-07-18 13:00:00,16.17,16.18,16.17,16.17,88400.0,12.3123,12.3199,12.3123,12.3123,88400.0
2012-07-18 13:05:00,16.17,16.18,16.17,16.18,195800.0,12.3123,12.3199,12.3123,12.3199,195800.0
2012-07-18 13:10:00,16.18,16.18,16.18,16.18,115000.0,12.3199,12.3199,12.3199,12.3199,115000.0
2012-07-18 13:15:00,16.18,16.18,16.18,16.18,148000.0,12.3199,12.3199,12.3199,12.3199,148000.0
2012-07-18 13:20:00,16.18,16.19,16.18,16.18,188200.0,12.3199,12.3276,12.3199,12.3199,188200.0
2012-07-18 13:25:00,16.18,16.2,16.18,16.2,95800.0,12.3199,12.3352,12.3199,12.3352,95800.0
2012-07-18 13:30:00,16.19,16.2,16.16,16.17,459200.0,12.3276,12.3352,12.3047,12.3123,459200.0
2012-07-18 13:35:00,16.16,16.18,16.16,16.17,110200.0,12.3047,12.3199,12.3047,12.3123,110200.0
2012-07-18 13:40:00,16.17,16.18,16.15,16.15,417400.0,12.3123,12.3199,12.2971,12.2971,417400.0
2012-07-18 13:45:00,16.15,16.15,16.15,16.15,52000.0,12.2971,12.2971,12.2971,12.2971,52000.0
2012-07-18 13:50:00,16.15,16.15,16.14,16.15,317000.0,12.2971,12.2971,12.2895,12.2971,317000.0
2012-07-18 13:55:00,16.15,16.17,16.15,16.16,99600.0,12.2971,12.3123,12.2971,12.3047,99600.0
2012-07-18 14:00:00,16.17,16.18,16.16,16.17,126200.0,12.3123,12.3199,12.3047,12.3123,126200.0
2012-07-18 14:05:00,16.17,16.19,16.17,16.18,123800.0,12.3123,12.3276,12.3123,12.3199,123800.0
2012-07-18 14:10:00,16.18,16.18,16.17,16.18,174600.0,12.3199,12.3199,12.3123,12.3199,174600.0
2012-07-18 14:15:00,16.18,16.18,16.17,16.18,298400.0,12.3199,12.3199,12.3123,12.3199,298400.0
2012-07-18 14:20:00,16.18,16.2,16.18,16.18,295000.0,12.3199,12.3352,12.3199,12.3199,295000.0
2012-07-18 14:25:00,16.18,16.18,16.18,16.18,150000.0,12.3199,12.3199,12.3199,12.3199,150000.0
2012-07-18 14:30:00,16.18,16.18,16.16,16.16,178600.0,12.3199,12.3199,12.3047,12.3047,178600.0
2012-07-18 14:35:00,16.17,16.17,16.15,16.15,243200.0,12.3123,12.3123,12.2971,12.2971,243200.0
2012-07-18 14:40:00,16.15,16.16,16.11,16.14,242200.0,12.2971,12.3047,12.2666,12.2895,242200.0
2012-07-18 14:45:00,16.14,16.15,16.13,16.15,127600.0,12.2895,12.2971,12.2819,12.2971,127600.0
2012-07-18 14:50:00,16.15,16.15,16.13,16.14,252200.0,12.2971,12.2971,12.2819,12.2895,252200.0
2012-07-18 14:55:00,16.14,16.16,16.14,16.16,118800.0,12.2895,12.3047,12.2895,12.3047,118800.0
2012-07-18 15:00:00,16.16,16.17,16.16,16.17,154400.0,12.3047,12.3123,12.3047,12.3123,154400.0
2012-07-18 15:05:00,16.17,16.18,16.16,16.18,193200.0,12.3123,12.3199,12.3047,12.3199,193200.0
2012-07-18 15:10:00,16.18,16.21,16.18,16.21,197400.0,12.3199,12.3428,12.3199,12.3428,197400.0
2012-07-18 15:15:00,16.21,16.21,16.2,16.21,123000.0,12.3428,12.3428,12.3352,12.3428,123000.0
2012-07-18 15:20:00,16.21,16.22,16.18,16.19,505600.0,12.3428,12.3504,12.3199,12.3276,505600.0
2012-07-18 15:25:00,16.19,16.2,16.17,16.18,248600.0,12.3276,12.3352,12.3123,12.3199,248600.0
2012-07-18 15:30:00,16.18,16.2,16.18,16.18,248600.0,12.3199,12.3352,12.3199,12.3199,248600.0
2012-07-18 15:35:00,16.18,16.2,16.17,16.17,228400.0,12.3199,12.3352,12.3123,12.3123,228400.0
2012-07-18 15:40:00,16.17,16.18,16.16,16.18,374200.0,12.3123,12.3199,12.3047,12.3199,374200.0
2012-07-18 15:45:00,16.18,16.18,16.15,16.18,543600.0,12.3199,12.3199,12.2971,12.3199,543600.0
2012-07-18 15:50:00,16.18,16.19,16.17,16.18,495800.0,12.3199,12.3276,12.3123,12.3199,495800.0
2012-07-18 15:55:00,16.18,16.21,16.17,16.2,1130800.0,12.3199,12.3428,12.3123,12.3352,1130800.0
2012-07-19 09:30:00,16.21,16.21,16.1,16.18,529800.0,12.3428,12.3428,12.259,12.3199,529800.0
2012-07-19 09:35:00,16.18,16.24,16.18,16.24,215600.0,12.3199,12.3656,12.3199,12.3656,215600.0
2012-07-19 09:40:00,16.23,16.25,16.23,16.24,88000.0,12.358,12.3732,12.358,12.3656,88000.0
2012-07-19 09:45:00,16.25,16.28,16.24,16.28,268800.0,12.3732,12.3961,12.3656,12.3961,268800.0
2012-07-19 09:50:00,16.28,16.33,16.27,16.32,255800.0,12.3961,12.4342,12.3885,12.4265,255800.0
2012-07-19 09:55:00,16.32,16.39,16.32,16.39,429000.0,12.4265,12.4798,12.4265,12.4798,429000.0
2012-07-19 10:00:00,16.39,16.39,16.29,16.29,407000.0,12.4798,12.4798,12.4037,12.4037,407000.0
2012-07-19 10:05:00,16.29,16.3,16.23,16.23,324400.0,12.4037,12.4113,12.358,12.358,324400.0
2012-07-19 10:10:00,16.23,16.23,16.18,16.18,458400.0,12.358,12.358,12.3199,12.3199,458400.0
2012-07-19 10:15:00,16.18,16.18,16.16,16.18,599000.0,12.3199,12.3199,12.3047,12.3199,599000.0
2012-07-19 10:20:00,16.18,16.21,16.18,16.19,408800.0,12.3199,12.3428,12.3199,12.3276,408800.0
2012-07-19 10:25:00,16.19,16.22,16.18,16.22,228800.0,12.3276,12.3504,12.3199,12.3504,228800.0
2012-07-19 10:30:00,16.22,16.23,16.2,16.23,344400.0,12.3504,12.358,12.3352,12.358,344400.0
2012-07-19 10:35:00,16.23,16.24,16.21,16.22,246400.0,12.358,12.3656,12.3428,12.3504,246400.0
2012-07-19 10:40:00,16.22,16.27,16.2,16.26,471400.0,12.3504,12.3885,12.3352,12.3809,471400.0
2012-07-19 10:45:00,16.27,16.31,16.26,16.31,213400.0,12.3885,12.4189,12.3809,12.4189,213400.0
2012-07-19 10:50:00,16.31,16.32,16.3,16.32,96400.0,12.4189,12.4265,12.4113,12.4265,96400.0
2012-07-19 10:55:00,16.32,16.33,16.3,16.31,119400.0,12.4265,12.4342,12.4113,12.4189,119400.0
2012-07-19 11:00:00,16.31,16.34,16.31,16.34,220200.0,12.4189,12.4418,12.4189,12.4418,220200.0
2012-07-19 11:05:00,16.34,16.35,16.32,16.35,370400.0,12.4418,12.4494,12.4265,12.4494,370400.0
2012-07-19 11:10:00,16.35,16.35,16.31,16.31,203200.0,12.4494,12.4494,12.4189,12.4189,203200.0
2012-07-19 11:15:00,16.31,16.32,16.3,16.31,137000.0,12.4189,12.4265,12.4113,12.4189,137000.0
2012-07-19 11:20:00,16.31,16.31,16.29,16.29,60000.0,12.4189,12.4189,12.4037,12.4037,60000.0
2012-07-19 11:25:00,16.29,16.29,16.28,16.28,119400.0,12.4037,12.4037,12.3961,12.3961,119400.0
2012-07-19 11:30:00,16.29,16.29,16.27,16.28,180800.0,12.4037,12.4037,12.3885,12.3961,180800.0
2012-07-19 11:35:00,16.28,16.28,16.27,16.27,157600.0,12.3961,12.3961,12.3885,12.3885,157600.0
2012-07-19 11:40:00,16.27,16.28,16.25,16.25,228000.0,12.3885,12.3961,12.3732,12.3732,228000.0
2012-07-19 11:45:00,16.26,16.26,16.23,16.24,198600.0,12.3809,12.3809,12.358,12.3656,198600.0
2012-07-19 11:50:00,16.25,16.25,16.24,16.25,170400.0,12.3732,12.3732,12.3656,12.3732,170400.0
2012-07-19 11:55:00,16.25,16.27,16.25,16.27,92600.0,12.3732,12.3885,12.3732,12.3885,92600.0
2012-07-19 12:00:00,16.28,16.29,16.28,16.29,150600.0,12.3961,12.4037,12.3961,12.4037,150600.0
2012-07-19 12:05:00,16.29,16.3,16.29,16.3,54400.0,12.4037,12.4113,12.4037,12.4113,54400.0
2012-07-19 12:10:00,16.3,16.3,16.29,16.3,76000.0,12.4113,12.4113,12.4037,12.4113,76000.0
2012-07-19 12:15:00,16.3,16.32,16.3,16.3,83400.0,12.4113,12.4265,12.4113,12.4113,83400.0
2012-07-19 12:20:00,16.3,16.32,16.3,16.31,176800.0,12.4113,12.4265,12.4113,12.4189,176800.0
2012-07-19 12:25:00,16.31,16.33,16.31,16.32,128200.0,12.4189,12.4342,12.4189,12.4265,128200.0
2012-07-19 12:30:00,16.32,16.32,16.3,16.31,71800.0,12.4265,12.4265,12.4113,12.4189,71800.0
2012-07-19 12:35:00,16.31,16.31,16.29,16.3,121800.0,12.4189,12.4189,12.4037,12.4113,121800.0
2012-07-19 12:40:00,16.29,16.3,16.28,16.28,134200.0,12.4037,12.4113,12.3961,12.3961,134200.0
2012-07-19 12:45:00,16.28,16.29,16.26,16.26,151200.0,12.3961,12.4037,12.3809,12.3809,151200.0
2012-07-19 12:50:00,16.26,16.28,16.26,16.28,112400.0,12.3809,12.3961,12.3809,12.3961,112400.0
2012-07-19 12:55:00,16.27,16.28,16.26,16.28,311200.0,12.3885,12.3961,12.3809,12.3961,311200.0
2012-07-19 13:00:00,16.27,16.3,16.27,16.3,120400.0,12.3885,12.4113,12.3885,12.4113,120400.0
2012-07-19 13:05:00,16.3,16.31,16.3,16.3,66400.0,12.4113,12.4189,12.4113,12.4113,66400.0
2012-07-19 13:10:00,16.3,16.3,16.27,16.27,121000.0,12.4113,12.4113,12.3885,12.3885,121000.0
2012-07-19 13:15:00,16.27,16.28,16.26,16.27,186600.0,12.3885,12.3961,12.3809,12.3885,186600.0
2012-07-19 13:20:00,16.27,16.28,16.27,16.28,71000.0,12.3885,12.3961,12.3885,12.3961,71000.0
2012-07-19 13:25:00,16.28,16.28,16.25,16.26,110800.0,12.3961,12.3961,12.3732,12.3809,110800.0
2012-07-19 13:30:00,16.26,16.26,16.24,16.25,119800.0,12.3809,12.3809,12.3656,12.3732,119800.0
2012-07-19 13:35:00,16.25,16.25,16.21,16.21,163400.0,12.3732,12.3732,12.3428,12.3428,163400.0
2012-07-19 13:40:00,16.22,16.24,16.21,16.21,179800.0,12.3504,12.3656,12.3428,12.3428,179800.0
2012-07-19 13:45:00,16.21,16.21,16.18,16.21,180400.0,12.3428,12.3428,12.3199,12.3428,180400.0
2012-07-19 13:50:00,16.21,16.22,16.21,16.22,100600.0,12.3428,12.3504,12.3428,12.3504,100600.0
2012-07-19 13:55:00,16.22,16.22,16.18,16.21,236800.0,12.3504,12.3504,12.3199,12.3428,236800.0
2012-07-19 14:00:00,16.21,16.23,16.21,16.21,132200.0,12.3428,12.358,12.3428,12.3428,132200.0
2012-07-19 14:05:00,16.22,16.22,16.2,16.22,105000.0,12.3504,12.3504,12.3352,12.3504,105000.0
2012-07-19 14:10:00,16.22,16.24,16.21,16.22,144600.0,12.3504,12.3656,12.3428,12.3504,144600.0
2012-07-19 14:15:00,16.23,16.23,16.21,16.21,84600.0,12.358,12.358,12.3428,12.3428,84600.0
2012-07-19 14:20:00,16.21,16.22,16.19,16.21,188800.0,12.3428,12.3504,12.3276,12.3428,188800.0
2012-07-19 14:25:00,16.2,16.2,16.2,16.2,101000.0,12.3352,12.3352,12.3352,12.3352,101000.0
2012-07-19 14:30:00,16.2,16.21,16.19,16.2,219000.0,12.3352,12.3428,12.3276,12.3352,219000.0
2012-07-19 14:35:00,16.2,16.24,16.2,16.24,119600.0,12.3352,12.3656,12.3352,12.3656,119600.0
2012-07-19 14:40:00,16.24,16.24,16.23,16.23,103000.0,12.3656,12.3656,12.358,12.358,103000.0
2012-07-19 14:45:00,16.23,16.24,16.21,16.22,423400.0,12.358,12.3656,12.3428,12.3504,423400.0
2012-07-19 14:50:00,16.21,16.22,16.21,16.21,112400.0,12.3428,12.3504,12.3428,12.3428,112400.0
2012-07-19 14:55:00,16.21,16.22,16.2,16.2,275800.0,12.3428,12.3504,12.3352,12.3352,275800.0
2012-07-19 15:00:00,16.2,16.22,16.18,16.18,325000.0,12.3352,12.3504,12.3199,12.3199,325000.0
2012-07-19 15:05:00,16.18,16.18,16.18,16.18,243200.0,12.3199,12.3199,12.3199,12.3199,243200.0
2012-07-19 15:10:00,16.18,16.18,16.17,16.18,233200.0,12.3199,12.3199,12.3123,12.3199,233200.0
2012-07-19 15:15:00,16.18,16.18,16.17,16.17,217200.0,12.3199,12.3199,12.3123,12.3123,217200.0
2012-07-19 15:20:00,16.18,16.18,16.17,16.18,203400.0,12.3199,12.3199,12.3123,12.3199,203400.0
2012-07-19 15:25:00,16.18,16.19,16.16,16.17,338200.0,12.3199,12.3276,12.3047,12.3123,338200.0
2012-07-19 15:30:00,16.17,16.18,16.16,16.17,288600.0,12.3123,12.3199,12.3047,12.3123,288600.0
2012-07-19 15:35:00,16.17,16.2,16.17,16.2,259600.0,12.3123,12.3352,12.3123,12.3352,259600.0
2012-07-19 15:40:00,16.2,16.21,16.19,16.2,308600.0,12.3352,12.3428,12.3276,12.3352,308600.0
2012-07-19 15:45:00,16.2,16.2,16.2,16.2,293600.0,12.3352,12.3352,12.3352,12.3352,293600.0
2012-07-19 15:50:00,16.2,16.22,16.17,16.17,1152000.0,12.3352,12.3504,12.3123,12.3123,1152000.0
2012-07-19 15:55:00,16.17,16.2,16.17,16.18,1016600.0,12.3123,12.3352,12.3123,12.3199,1016600.0
2012-07-20 09:30:00,16.15,16.2,16.05,16.13,3858000.0,12.2971,12.3352,12.221,12.2819,3858000.0
2012-07-20 09:35:00,16.13,16.14,16.1,16.11,406600.0,12.2819,12.2895,12.259,12.2666,406600.0
2012-07-20 09:40:00,16.11,16.14,16.03,16.05,792200.0,12.2666,12.2895,12.2057,12.221,792200.0
2012-07-20 09:45:00,16.06,16.1,16.05,16.09,228200.0,12.2286,12.259,12.221,12.2514,228200.0
2012-07-20 09:50:00,16.09,16.13,16.09,16.11,198800.0,12.2514,12.2819,12.2514,12.2666,198800.0
2012-07-20 09:55:00,16.11,16.15,16.11,16.14,195000.0,12.2666,12.2971,12.2666,12.2895,195000.0
2012-07-20 10:00:00,16.14,16.16,16.12,16.15,307800.0,12.2895,12.3047,12.2743,12.2971,307800.0
2012-07-20 10:05:00,16.15,16.18,16.15,16.17,355800.0,12.2971,12.3199,12.2971,12.3123,355800.0
2012-07-20 10:10:00,16.17,16.19,16.16,16.18,267800.0,12.3123,12.3276,12.3047,12.3199,267800.0
2012-07-20 10:15:00,16.18,16.18,16.16,16.17,316200.0,12.3199,12.3199,12.3047,12.3123,316200.0
2012-07-20 10:20:00,16.17,16.18,16.16,16.17,306400.0,12.3123,12.3199,12.3047,12.3123,306400.0
2012-07-20 10:25:00,16.17,16.18,16.16,16.17,235400.0,12.3123,12.3199,12.3047,12.3123,235400.0
2012-07-20 10:30:00,16.18,16.21,16.16,16.19,669400.0,12.3199,12.3428,12.3047,12.3276,669400.0
2012-07-20 10:35:00,16.19,16.19,16.17,16.17,207200.0,12.3276,12.3276,12.3123,12.3123,207200.0
2012-07-20 10:40:00,16.17,16.18,16.13,16.13,222200.0,12.3123,12.3199,12.2819,12.2819,222200.0
2012-07-20 10:45:00,16.14,16.14,16.11,16.12,377000.0,12.2895,12.2895,12.2666,12.2743,377000.0
2012-07-20 10:50:00,16.12,16.16,16.12,16.16,185400.0,12.2743,12.3047,12.2743,12.3047,185400.0
2012-07-20 10:55:00,16.16,16.17,16.15,16.15,170000.0,12.3047,12.3123,12.2971,12.2971,170000.0
2012-07-20 11:00:00,16.15,16.16,16.14,16.16,180800.0,12.2971,12.3047,12.2895,12.3047,180800.0
2012-07-20 11:05:00,16.16,16.17,16.15,16.15,156200.0,12.3047,12.3123,12.2971,12.2971,156200.0
2012-07-20 11:10:00,16.16,16.16,16.13,16.15,163600.0,12.3047,12.3047,12.2819,12.2971,163600.0
2012-07-20 11:15:00,16.15,16.16,16.11,16.13,227200.0,12.2971,12.3047,12.2666,12.2819,227200.0
2012-07-20 11:20:00,16.12,16.14,16.11,16.13,89000.0,12.2743,12.2895,12.2666,12.2819,89000.0
2012-07-20 11:25:00,16.13,16.14,16.13,16.14,66200.0,12.2819,12.2895,12.2819,12.2895,66200.0
2012-07-20 11:30:00,16.15,16.15,16.1,16.1,123800.0,12.2971,12.2971,12.259,12.259,123800.0
2012-07-20 11:35:00,16.1,16.15,16.1,16.15,151800.0,12.259,12.2971,12.259,12.2971,151800.0
2012-07-20 11:40:00,16.14,16.15,16.14,16.15,71800.0,12.2895,12.2971,12.2895,12.2971,71800.0
2012-07-20 11:45:00,16.15,16.18,16.13,16.18,166600.0,12.2971,12.3199,12.2819,12.3199,166600.0
2012-07-20 11:50:00,16.18,16.18,16.16,16.16,107000.0,12.3199,12.3199,12.3047,12.3047,107000.0
2012-07-20 11:55:00,16.16,16.17,16.14,16.14,82600.0,12.3047,12.3123,12.2895,12.2895,82600.0
2012-07-20 12:00:00,16.15,16.16,16.14,16.15,127800.0,12.2971,12.3047,12.2895,12.2971,127800.0
2012-07-20 12:05:00,16.15,16.15,16.1,16.11,115400.0,12.2971,12.2971,12.259,12.2666,115400.0
2012-07-20 12:10:00,16.11,16.14,16.11,16.13,114000.0,12.2666,12.2895,12.2666,12.2819,114000.0
2012-07-20 12:15:00,16.13,16.15,16.12,16.12,92800.0,12.2819,12.2971,12.2743,12.2743,92800.0
2012-07-20 12:20:00,16.11,16.12,16.1,16.1,74200.0,12.2666,12.2743,12.259,12.259,74200.0
2012-07-20 12:25:00,16.11,16.12,16.11,16.12,98200.0,12.2666,12.2743,12.2666,12.2743,98200.0
2012-07-20 12:30:00,16.11,16.11,16.09,16.09,112400.0,12.2666,12.2666,12.2514,12.2514,112400.0
2012-07-20 12:35:00,16.09,16.11,16.08,16.11,102800.0,12.2514,12.2666,12.2438,12.2666,102800.0
2012-07-20 12:40:00,16.1,16.13,16.1,16.13,88000.0,12.259,12.2819,12.259,12.2819,88000.0
2012-07-20 12:45:00,16.13,16.13,16.12,16.13,90600.0,12.2819,12.2819,12.2743,12.2819,90600.0
2012-07-20 12:50:00,16.13,16.14,16.13,16.13,138800.0,12.2819,12.2895,12.2819,12.2819,138800.0
2012-07-20 12:55:00,16.13,16.14,16.11,16.14,193600.0,12.2819,12.2895,12.2666,12.2895,193600.0
2012-07-20 13:00:00,16.14,16.15,16.11,16.13,131600.0,12.2895,12.2971,12.2666,12.2819,131600.0
2012-07-20 13:05:00,16.13,16.14,16.12,16.14,62400.0,12.2819,12.2895,12.2743,12.2895,62400.0
2012-07-20 13:10:00,16.13,16.14,16.11,16.13,121000.0,12.2819,12.2895,12.2666,12.2819,121000.0
2012-07-20 13:15:00,16.12,16.14,16.12,16.13,87800.0,12.2743,12.2895,12.2743,12.2819,87800.0
2012-07-20 13:20:00,16.13,16.13,16.11,16.11,109800.0,12.2819,12.2819,12.2666,12.2666,109800.0
2012-07-20 13:25:00,16.11,16.12,16.1,16.11,107000.0,12.2666,12.2743,12.259,12.2666,107000.0
2012-07-20 13:30:00,16.11,16.14,16.11,16.14,90400.0,12.2666,12.2895,12.2666,12.2895,90400.0
2012-07-20 13:35:00,16.14,16.16,16.13,16.15,82000.0,12.2895,12.3047,12.2819,12.2971,82000.0
2012-07-20 13:40:00,16.16,16.16,16.11,16.13,143800.0,12.3047,12.3047,12.2666,12.2819,143800.0
2012-07-20 13:45:00,16.13,16.14,16.13,16.14,107200.0,12.2819,12.2895,12.2819,12.2895,107200.0
2012-07-20 13:50:00,16.14,16.16,16.13,16.15,134200.0,12.2895,12.3047,12.2819,12.2971,134200.0
2012-07-20 13:55:00,16.14,16.15,16.13,16.14,191400.0,12.2895,12.2971,12.2819,12.2895,191400.0
2012-07-20 14:00:00,16.14,16.16,16.14,16.15,68000.0,12.2895,12.3047,12.2895,12.2971,68000.0
2012-07-20 14:05:00,16.15,16.16,16.14,16.15,89200.0,12.2971,12.3047,12.2895,12.2971,89200.0
2012-07-20 14:10:00,16.15,16.15,16.14,16.14,64800.0,12.2971,12.2971,12.2895,12.2895,64800.0
2012-07-20 14:15:00,16.14,16.15,16.14,16.15,55000.0,12.2895,12.2971,12.2895,12.2971,55000.0
2012-07-20 14:20:00,16.15,16.15,16.13,16.13,128000.0,12.2971,12.2971,12.2819,12.2819,128000.0
2012-07-20 14:25:00,16.14,16.14,16.13,16.13,110800.0,12.2895,12.2895,12.2819,12.2819,110800.0
2012-07-20 14:30:00,16.13,16.14,16.11,16.14,141200.0,12.2819,12.2895,12.2666,12.2895,141200.0
2012-07-20 14:35:00,16.14,16.14,16.12,16.14,209000.0,12.2895,12.2895,12.2743,12.2895,209000.0
2012-07-20 14:40:00,16.14,16.14,16.13,16.14,133400.0,12.2895,12.2895,12.2819,12.2895,133400.0
2012-07-20 14:45:00,16.14,16.15,16.14,16.15,165800.0,12.2895,12.2971,12.2895,12.2971,165800.0
2012-07-20 14:50:00,16.15,16.16,16.15,16.15,60200.0,12.2971,12.3047,12.2971,12.2971,60200.0
2012-07-20 14:55:00,16.15,16.17,16.15,16.15,214800.0,12.2971,12.3123,12.2971,12.2971,214800.0
2012-07-20 15:00:00,16.15,16.16,16.15,16.16,67800.0,12.2971,12.3047,12.2971,12.3047,67800.0
2012-07-20 15:05:00,16.16,16.16,16.15,16.16,104000.0,12.3047,12.3047,12.2971,12.3047,104000.0
2012-07-20 15:10:00,16.16,16.17,16.16,16.17,498200.0,12.3047,12.3123,12.3047,12.3123,498200.0
2012-07-20 15:15:00,16.16,16.17,16.15,16.15,179200.0,12.3047,12.3123,12.2971,12.2971,179200.0
2012-07-20 15:20:00,16.15,16.16,16.14,16.15,210000.0,12.2971,12.3047,12.2895,12.2971,210000.0
2012-07-20 15:25:00,16.15,16.16,16.11,16.11,222400.0,12.2971,12.3047,12.2666,12.2666,222400.0
2012-07-20 15:30:00,16.11,16.15,16.11,16.13,513600.0,12.2666,12.2971,12.2666,12.2819,513600.0
2012-07-20 15:35:00,16.13,16.15,16.13,16.13,381200.0,12.2819,12.2971,12.2819,12.2819,381200.0
2012-07-20 15:40:00,16.13,16.16,16.13,16.14,183600.0,12.2819,12.3047,12.2819,12.2895,183600.0
2012-07-20 15:45:00,16.14,16.15,16.11,16.13,557400.0,12.2895,12.2971,12.2666,12.2819,557400.0
2012-07-20 15:50:00,16.13,16.13,16.1,16.11,1300400.0,12.2819,12.2819,12.259,12.2666,1300400.0
2012-07-20 15:55:00,16.11,16.11,16.08,16.09,1919800.0,12.2666,12.2666,12.2438,12.2514,1919800.0
2012-07-23 09:30:00,15.83,15.85,15.71,15.74,683000.0,12.0534,12.0687,11.9621,11.9849,683000.0
2012-07-23 09:35:00,15.74,15.9,15.74,15.87,468200.0,11.9849,12.1067,11.9849,12.0839,468200.0
2012-07-23 09:40:00,15.87,15.87,15.84,15.85,278200.0,12.0839,12.0839,12.0611,12.0687,278200.0
2012-07-23 09:45:00,15.85,15.85,15.81,15.83,246200.0,12.0687,12.0687,12.0382,12.0534,246200.0
2012-07-23 09:50:00,15.83,15.86,15.81,15.86,272400.0,12.0534,12.0763,12.0382,12.0763,272400.0
2012-07-23 09:55:00,15.86,15.88,15.85,15.85,475800.0,12.0763,12.0915,12.0687,12.0687,475800.0
2012-07-23 10:00:00,15.85,15.85,15.81,15.83,188800.0,12.0687,12.0687,12.0382,12.0534,188800.0
2012-07-23 10:05:00,15.82,15.83,15.8,15.81,264000.0,12.0458,12.0534,12.0306,12.0382,264000.0
2012-07-23 10:10:00,15.81,15.83,15.8,15.81,217600.0,12.0382,12.0534,12.0306,12.0382,217600.0
2012-07-23 10:15:00,15.81,15.81,15.78,15.8,266000.0,12.0382,12.0382,12.0154,12.0306,266000.0
2012-07-23 10:20:00,15.81,15.81,15.79,15.8,193200.0,12.0382,12.0382,12.023,12.0306,193200.0
2012-07-23 10:25:00,15.8,15.8,15.77,15.78,1061200.0,12.0306,12.0306,12.0078,12.0154,1061200.0
2012-07-23 10:30:00,15.79,15.79,15.76,15.76,261000.0,12.023,12.023,12.0001,12.0001,261000.0
2012-07-23 10:35:00,15.77,15.8,15.75,15.77,444600.0,12.0078,12.0306,11.9925,12.0078,444600.0
2012-07-23 10:40:00,15.77,15.8,15.77,15.79,377400.0,12.0078,12.0306,12.0078,12.023,377400.0
2012-07-23 10:45:00,15.79,15.79,15.75,15.75,358000.0,12.023,12.023,11.9925,11.9925,358000.0
2012-07-23 10:50:00,15.75,15.78,15.74,15.74,307600.0,11.9925,12.0154,11.9849,11.9849,307600.0
2012-07-23 10:55:00,15.74,15.75,15.71,15.71,410400.0,11.9849,11.9925,11.9621,11.9621,410400.0
2012-07-23 11:00:00,15.71,15.76,15.71,15.76,491000.0,11.9621,12.0001,11.9621,12.0001,491000.0
2012-07-23 11:05:00,15.76,15.76,15.72,15.73,321200.0,12.0001,12.0001,11.9697,11.9773,321200.0
2012-07-23 11:10:00,15.73,15.76,15.73,15.74,368400.0,11.9773,12.0001,11.9773,11.9849,368400.0
2012-07-23 11:15:00,15.74,15.76,15.69,15.69,470400.0,11.9849,12.0001,11.9468,11.9468,470400.0
2012-07-23 11:20:00,15.69,15.7,15.65,15.67,468800.0,11.9468,11.9545,11.9164,11.9316,468800.0
2012-07-23 11:25:00,15.67,15.71,15.67,15.71,131000.0,11.9316,11.9621,11.9316,11.9621,131000.0
2012-07-23 11:30:00,15.71,15.73,15.69,15.7,247000.0,11.9621,11.9773,11.9468,11.9545,247000.0
2012-07-23 11:35:00,15.7,15.71,15.65,15.67,303000.0,11.9545,11.9621,11.9164,11.9316,303000.0
2012-07-23 11:40:00,15.67,15.7,15.66,15.68,186600.0,11.9316,11.9545,11.924,11.9392,186600.0
2012-07-23 11:45:00,15.68,15.71,15.68,15.71,109400.0,11.9392,11.9621,11.9392,11.9621,109400.0
2012-07-23 11:50:00,15.71,15.74,15.71,15.73,140400.0,11.9621,11.9849,11.9621,11.9773,140400.0
2012-07-23 11:55:00,15.74,15.74,15.72,15.73,57200.0,11.9849,11.9849,11.9697,11.9773,57200.0
2012-07-23 12:00:00,15.73,15.74,15.72,15.72,192000.0,11.9773,11.9849,11.9697,11.9697,192000.0
2012-07-23 12:05:00,15.72,15.72,15.7,15.7,293200.0,11.9697,11.9697,11.9545,11.9545,293200.0
2012-07-23 12:10:00,15.71,15.72,15.7,15.7,223600.0,11.9621,11.9697,11.9545,11.9545,223600.0
2012-07-23 12:15:00,15.7,15.7,15.66,15.69,252200.0,11.9545,11.9545,11.924,11.9468,252200.0
2012-07-23 12:20:00,15.69,15.71,15.68,15.71,117800.0,11.9468,11.9621,11.9392,11.9621,117800.0
2012-07-23 12:25:00,15.71,15.72,15.7,15.7,218400.0,11.9621,11.9697,11.9545,11.9545,218400.0
2012-07-23 12:30:00,15.7,15.7,15.68,15.7,255600.0,11.9545,11.9545,11.9392,11.9545,255600.0
2012-07-23 12:35:00,15.7,15.72,15.7,15.71,248800.0,11.9545,11.9697,11.9545,11.9621,248800.0
2012-07-23 12:40:00,15.71,15.72,15.7,15.7,83800.0,11.9621,11.9697,11.9545,11.9545,83800.0
2012-07-23 12:45:00,15.7,15.73,15.7,15.72,163000.0,11.9545,11.9773,11.9545,11.9697,163000.0
2012-07-23 12:50:00,15.72,15.76,15.72,15.75,183800.0,11.9697,12.0001,11.9697,11.9925,183800.0
2012-07-23 12:55:00,15.75,15.77,15.75,15.77,177000.0,11.9925,12.0078,11.9925,12.0078,177000.0
2012-07-23 13:00:00,15.77,15.77,15.76,15.77,93800.0,12.0078,12.0078,12.0001,12.0078,93800.0
2012-07-23 13:05:00,15.77,15.78,15.77,15.77,39200.0,12.0078,12.0154,12.0078,12.0078,39200.0
2012-07-23 13:10:00,15.77,15.78,15.76,15.77,174200.0,12.0078,12.0154,12.0001,12.0078,174200.0
2012-07-23 13:15:00,15.77,15.79,15.77,15.78,148200.0,12.0078,12.023,12.0078,12.0154,148200.0
2012-07-23 13:20:00,15.78,15.79,15.78,15.79,75400.0,12.0154,12.023,12.0154,12.023,75400.0
2012-07-23 13:25:00,15.79,15.8,15.79,15.79,66600.0,12.023,12.0306,12.023,12.023,66600.0
2012-07-23 13:30:00,15.79,15.8,15.79,15.8,83000.0,12.023,12.0306,12.023,12.0306,83000.0
2012-07-23 13:35:00,15.8,15.8,15.77,15.79,168800.0,12.0306,12.0306,12.0078,12.023,168800.0
2012-07-23 13:40:00,15.78,15.79,15.77,15.77,154000.0,12.0154,12.023,12.0078,12.0078,154000.0
2012-07-23 13:45:00,15.78,15.78,15.77,15.77,100000.0,12.0154,12.0154,12.0078,12.0078,100000.0
2012-07-23 13:50:00,15.77,15.78,15.74,15.76,153800.0,12.0078,12.0154,11.9849,12.0001,153800.0
2012-07-23 13:55:00,15.76,15.77,15.74,15.75,156800.0,12.0001,12.0078,11.9849,11.9925,156800.0
2012-07-23 14:00:00,15.75,15.76,15.72,15.74,178000.0,11.9925,12.0001,11.9697,11.9849,178000.0
2012-07-23 14:05:00,15.74,15.75,15.7,15.72,390200.0,11.9849,11.9925,11.9545,11.9697,390200.0
2012-07-23 14:10:00,15.71,15.72,15.71,15.72,325600.0,11.9621,11.9697,11.9621,11.9697,325600.0
2012-07-23 14:15:00,15.72,15.73,15.72,15.72,191000.0,11.9697,11.9773,11.9697,11.9697,191000.0
2012-07-23 14:20:00,15.72,15.74,15.7,15.7,252600.0,11.9697,11.9849,11.9545,11.9545,252600.0
2012-07-23 14:25:00,15.71,15.71,15.69,15.7,310000.0,11.9621,11.9621,11.9468,11.9545,310000.0
2012-07-23 14:30:00,15.7,15.71,15.68,15.69,387800.0,11.9545,11.9621,11.9392,11.9468,387800.0
2012-07-23 14:35:00,15.69,15.7,15.68,15.68,186600.0,11.9468,11.9545,11.9392,11.9392,186600.0
2012-07-23 14:40:00,15.69,15.7,15.68,15.69,156200.0,11.9468,11.9545,11.9392,11.9468,156200.0
2012-07-23 14:45:00,15.69,15.71,15.69,15.7,336000.0,11.9468,11.9621,11.9468,11.9545,336000.0
2012-07-23 14:50:00,15.7,15.7,15.68,15.68,179600.0,11.9545,11.9545,11.9392,11.9392,179600.0
2012-07-23 14:55:00,15.68,15.69,15.68,15.68,81000.0,11.9392,11.9468,11.9392,11.9392,81000.0
2012-07-23 15:00:00,15.69,15.69,15.66,15.69,163400.0,11.9468,11.9468,11.924,11.9468,163400.0
2012-07-23 15:05:00,15.69,15.69,15.68,15.68,382000.0,11.9468,11.9468,11.9392,11.9392,382000.0
2012-07-23 15:10:00,15.69,15.69,15.67,15.68,394600.0,11.9468,11.9468,11.9316,11.9392,394600.0
2012-07-23 15:15:00,15.68,15.7,15.68,15.69,564400.0,11.9392,11.9545,11.9392,11.9468,564400.0
2012-07-23 15:20:00,15.69,15.7,15.69,15.7,419800.0,11.9468,11.9545,11.9468,11.9545,419800.0
2012-07-23 15:25:00,15.7,15.72,15.7,15.72,784800.0,11.9545,11.9697,11.9545,11.9697,784800.0
2012-07-23 15:30:00,15.72,15.73,15.7,15.71,825400.0,11.9697,11.9773,11.9545,11.9621,825400.0
2012-07-23 15:35:00,15.71,15.72,15.7,15.71,489400.0,11.9621,11.9697,11.9545,11.9621,489400.0
2012-07-23 15:40:00,15.71,15.72,15.69,15.71,663800.0,11.9621,11.9697,11.9468,11.9621,663800.0
2012-07-23 15:45:00,15.71,15.72,15.7,15.71,838200.0,11.9621,11.9697,11.9545,11.9621,838200.0
2012-07-23 15:50:00,15.71,15.72,15.69,15.7,959200.0,11.9621,11.9697,11.9468,11.9545,959200.0
2012-07-23 15:55:00,15.7,15.7,15.66,15.68,2496600.0,11.9545,11.9545,11.924,11.9392,2496600.0
2012-07-24 09:30:00,15.72,15.74,15.65,15.67,260600.0,11.9697,11.9849,11.9164,11.9316,260600.0
2012-07-24 09:35:00,15.66,15.69,15.65,15.69,230200.0,11.924,11.9468,11.9164,11.9468,230200.0
2012-07-24 09:40:00,15.68,15.72,15.68,15.72,174400.0,11.9392,11.9697,11.9392,11.9697,174400.0
2012-07-24 09:45:00,15.72,15.74,15.71,15.73,361400.0,11.9697,11.9849,11.9621,11.9773,361400.0
2012-07-24 09:50:00,15.73,15.74,15.7,15.71,262600.0,11.9773,11.9849,11.9545,11.9621,262600.0
2012-07-24 09:55:00,15.7,15.72,15.69,15.7,215600.0,11.9545,11.9697,11.9468,11.9545,215600.0
2012-07-24 10:00:00,15.69,15.72,15.69,15.69,164200.0,11.9468,11.9697,11.9468,11.9468,164200.0
2012-07-24 10:05:00,15.69,15.72,15.69,15.7,203000.0,11.9468,11.9697,11.9468,11.9545,203000.0
2012-07-24 10:10:00,15.7,15.72,15.69,15.7,143800.0,11.9545,11.9697,11.9468,11.9545,143800.0
2012-07-24 10:15:00,15.7,15.7,15.65,15.66,263600.0,11.9545,11.9545,11.9164,11.924,263600.0
2012-07-24 10:20:00,15.66,15.67,15.63,15.65,570600.0,11.924,11.9316,11.9012,11.9164,570600.0
2012-07-24 10:25:00,15.65,15.67,15.64,15.67,428000.0,11.9164,11.9316,11.9088,11.9316,428000.0
2012-07-24 10:30:00,15.67,15.71,15.67,15.7,194200.0,11.9316,11.9621,11.9316,11.9545,194200.0
2012-07-24 10:35:00,15.7,15.71,15.69,15.69,327600.0,11.9545,11.9621,11.9468,11.9468,327600.0
2012-07-24 10:40:00,15.69,15.7,15.68,15.7,136400.0,11.9468,11.9545,11.9392,11.9545,136400.0
2012-07-24 10:45:00,15.7,15.7,15.65,15.68,288000.0,11.9545,11.9545,11.9164,11.9392,288000.0
2012-07-24 10:50:00,15.67,15.71,15.67,15.69,164000.0,11.9316,11.9621,11.9316,11.9468,164000.0
2012-07-24 10:55:00,15.7,15.74,15.69,15.72,957400.0,11.9545,11.9849,11.9468,11.9697,957400.0
2012-07-24 11:00:00,15.72,15.73,15.71,15.72,409000.0,11.9697,11.9773,11.9621,11.9697,409000.0
2012-07-24 11:05:00,15.72,15.72,15.68,15.69,163400.0,11.9697,11.9697,11.9392,11.9468,163400.0
2012-07-24 11:10:00,15.69,15.69,15.66,15.68,90600.0,11.9468,11.9468,11.924,11.9392,90600.0
2012-07-24 11:15:00,15.68,15.69,15.67,15.69,111200.0,11.9392,11.9468,11.9316,11.9468,111200.0
2012-07-24 11:20:00,15.69,15.72,15.69,15.7,188800.0,11.9468,11.9697,11.9468,11.9545,188800.0
2012-07-24 11:25:00,15.7,15.71,15.69,15.69,135200.0,11.9545,11.9621,11.9468,11.9468,135200.0
2012-07-24 11:30:00,15.69,15.7,15.65,15.67,468600.0,11.9468,11.9545,11.9164,11.9316,468600.0
2012-07-24 11:35:00,15.67,15.69,15.61,15.64,694600.0,11.9316,11.9468,11.8859,11.9088,694600.0
2012-07-24 11:40:00,15.64,15.65,15.62,15.63,347800.0,11.9088,11.9164,11.8935,11.9012,347800.0
2012-07-24 11:45:00,15.62,15.66,15.62,15.66,114200.0,11.8935,11.924,11.8935,11.924,114200.0
2012-07-24 11:50:00,15.66,15.67,15.65,15.65,239400.0,11.924,11.9316,11.9164,11.9164,239400.0
2012-07-24 11:55:00,15.65,15.65,15.63,15.65,398200.0,11.9164,11.9164,11.9012,11.9164,398200.0
2012-07-24 12:00:00,15.64,15.65,15.59,15.59,399600.0,11.9088,11.9164,11.8707,11.8707,399600.0
2012-07-24 12:05:00,15.59,15.6,15.59,15.6,132400.0,11.8707,11.8783,11.8707,11.8783,132400.0
2012-07-24 12:10:00,15.6,15.62,15.6,15.61,82000.0,11.8783,11.8935,11.8783,11.8859,82000.0
2012-07-24 12:15:00,15.61,15.62,15.6,15.6,105400.0,11.8859,11.8935,11.8783,11.8783,105400.0
2012-07-24 12:20:00,15.6,15.6,15.53,15.55,397400.0,11.8783,11.8783,11.825,11.8402,397400.0
2012-07-24 12:25:00,15.55,15.56,15.53,15.56,293600.0,11.8402,11.8479,11.825,11.8479,293600.0
2012-07-24 12:30:00,15.56,15.61,15.56,15.59,719000.0,11.8479,11.8859,11.8479,11.8707,719000.0
2012-07-24 12:35:00,15.6,15.65,15.59,15.65,707800.0,11.8783,11.9164,11.8707,11.9164,707800.0
2012-07-24 12:40:00,15.65,15.65,15.62,15.63,232000.0,11.9164,11.9164,11.8935,11.9012,232000.0
2012-07-24 12:45:00,15.63,15.63,15.62,15.63,312400.0,11.9012,11.9012,11.8935,11.9012,312400.0
2012-07-24 12:50:00,15.63,15.65,15.62,15.65,407600.0,11.9012,11.9164,11.8935,11.9164,407600.0
2012-07-24 12:55:00,15.65,15.67,15.65,15.65,327600.0,11.9164,11.9316,11.9164,11.9164,327600.0
2012-07-24 13:00:00,15.65,15.65,15.63,15.64,261600.0,11.9164,11.9164,11.9012,11.9088,261600.0
2012-07-24 13:05:00,15.63,15.64,15.63,15.63,91400.0,11.9012,11.9088,11.9012,11.9012,91400.0
2012-07-24 13:10:00,15.63,15.65,15.62,15.65,156600.0,11.9012,11.9164,11.8935,11.9164,156600.0
2012-07-24 13:15:00,15.65,15.65,15.63,15.63,148800.0,11.9164,11.9164,11.9012,11.9012,148800.0
2012-07-24 13:20:00,15.63,15.64,15.62,15.63,90600.0,11.9012,11.9088,11.8935,11.9012,90600.0
2012-07-24 13:25:00,15.63,15.64,15.62,15.64,143800.0,11.9012,11.9088,11.8935,11.9088,143800.0
2012-07-24 13:30:00,15.63,15.64,15.62,15.63,132200.0,11.9012,11.9088,11.8935,11.9012,132200.0
2012-07-24 13:35:00,15.63,15.63,15.63,15.63,72800.0,11.9012,11.9012,11.9012,11.9012,72800.0
2012-07-24 13:40:00,15.63,15.65,15.62,15.63,318400.0,11.9012,11.9164,11.8935,11.9012,318400.0
2012-07-24 13:45:00,15.63,15.67,15.63,15.64,265400.0,11.9012,11.9316,11.9012,11.9088,265400.0
2012-07-24 13:50:00,15.64,15.68,15.63,15.67,143200.0,11.9088,11.9392,11.9012,11.9316,143200.0
2012-07-24 13:55:00,15.67,15.69,15.65,15.65,159000.0,11.9316,11.9468,11.9164,11.9164,159000.0
2012-07-24 14:00:00,15.65,15.67,15.65,15.65,284200.0,11.9164,11.9316,11.9164,11.9164,284200.0
2012-07-24 14:05:00,15.65,15.67,15.65,15.65,265000.0,11.9164,11.9316,11.9164,11.9164,265000.0
2012-07-24 14:10:00,15.65,15.65,15.64,15.65,207600.0,11.9164,11.9164,11.9088,11.9164,207600.0
2012-07-24 14:15:00,15.65,15.66,15.64,15.64,403200.0,11.9164,11.924,11.9088,11.9088,403200.0
2012-07-24 14:20:00,15.64,15.65,15.64,15.65,87400.0,11.9088,11.9164,11.9088,11.9164,87400.0
2012-07-24 14:25:00,15.65,15.65,15.6,15.61,359600.0,11.9164,11.9164,11.8783,11.8859,359600.0
2012-07-24 14:30:00,15.61,15.62,15.59,15.61,209600.0,11.8859,11.8935,11.8707,11.8859,209600.0
2012-07-24 14:35:00,15.61,15.62,15.6,15.61,230200.0,11.8859,11.8935,11.8783,11.8859,230200.0
2012-07-24 14:40:00,15.61,15.63,15.61,15.63,163800.0,11.8859,11.9012,11.8859,11.9012,163800.0
2012-07-24 14:45:00,15.63,15.63,15.63,15.63,133400.0,11.9012,11.9012,11.9012,11.9012,133400.0
2012-07-24 14:50:00,15.63,15.63,15.61,15.61,332600.0,11.9012,11.9012,11.8859,11.8859,332600.0
2012-07-24 14:55:00,15.61,15.63,15.6,15.63,306400.0,11.8859,11.9012,11.8783,11.9012,306400.0
2012-07-24 15:00:00,15.63,15.63,15.61,15.63,333200.0,11.9012,11.9012,11.8859,11.9012,333200.0
2012-07-24 15:05:00,15.63,15.64,15.59,15.59,831200.0,11.9012,11.9088,11.8707,11.8707,831200.0
2012-07-24 15:10:00,15.59,15.6,15.58,15.59,327800.0,11.8707,11.8783,11.8631,11.8707,327800.0
2012-07-24 15:15:00,15.59,15.6,15.57,15.58,590200.0,11.8707,11.8783,11.8555,11.8631,590200.0
2012-07-24 15:20:00,15.59,15.62,15.58,15.62,427200.0,11.8707,11.8935,11.8631,11.8935,427200.0
2012-07-24 15:25:00,15.62,15.65,15.61,15.65,477800.0,11.8935,11.9164,11.8859,11.9164,477800.0
2012-07-24 15:30:00,15.65,15.68,15.65,15.68,592000.0,11.9164,11.9392,11.9164,11.9392,592000.0
2012-07-24 15:35:00,15.68,15.71,15.67,15.71,419600.0,11.9392,11.9621,11.9316,11.9621,419600.0
2012-07-24 15:40:00,15.71,15.72,15.67,15.68,400600.0,11.9621,11.9697,11.9316,11.9392,400600.0
2012-07-24 15:45:00,15.68,15.68,15.63,15.65,476600.0,11.9392,11.9392,11.9012,11.9164,476600.0
2012-07-24 15:50:00,15.65,15.74,15.63,15.72,1572400.0,11.9164,11.9849,11.9012,11.9697,1572400.0
2012-07-24 15:55:00,15.72,15.74,15.7,15.71,1520800.0,11.9697,11.9849,11.9545,11.9621,1520800.0
2012-07-25 09:30:00,15.78,15.79,15.63,15.67,593600.0,12.0154,12.023,11.9012,11.9316,593600.0
2012-07-25 09:35:00,15.68,15.71,15.67,15.68,415800.0,11.9392,11.9621,11.9316,11.9392,415800.0
2012-07-25 09:40:00,15.68,15.7,15.67,15.69,386200.0,11.9392,11.9545,11.9316,11.9468,386200.0
2012-07-25 09:45:00,15.69,15.7,15.65,15.65,333200.0,11.9468,11.9545,11.9164,11.9164,333200.0
2012-07-25 09:50:00,15.65,15.65,15.63,15.64,218200.0,11.9164,11.9164,11.9012,11.9088,218200.0
2012-07-25 09:55:00,15.64,15.65,15.62,15.62,327400.0,11.9088,11.9164,11.8935,11.8935,327400.0
2012-07-25 10:00:00,15.61,15.61,15.56,15.58,526200.0,11.8859,11.8859,11.8479,11.8631,526200.0
2012-07-25 10:05:00,15.57,15.61,15.56,15.59,180000.0,11.8555,11.8859,11.8479,11.8707,180000.0
2012-07-25 10:10:00,15.59,15.63,15.57,15.61,200800.0,11.8707,11.9012,11.8555,11.8859,200800.0
2012-07-25 10:15:00,15.61,15.62,15.6,15.61,127800.0,11.8859,11.8935,11.8783,11.8859,127800.0
2012-07-25 10:20:00,15.61,15.62,15.59,15.62,270800.0,11.8859,11.8935,11.8707,11.8935,270800.0
2012-07-25 10:25:00,15.62,15.62,15.61,15.61,278800.0,11.8935,11.8935,11.8859,11.8859,278800.0
2012-07-25 10:30:00,15.61,15.62,15.6,15.61,293800.0,11.8859,11.8935,11.8783,11.8859,293800.0
2012-07-25 10:35:00,15.61,15.62,15.6,15.62,240800.0,11.8859,11.8935,11.8783,11.8935,240800.0
2012-07-25 10:40:00,15.62,15.65,15.61,15.64,421600.0,11.8935,11.9164,11.8859,11.9088,421600.0
2012-07-25 10:45:00,15.64,15.65,15.61,15.61,106600.0,11.9088,11.9164,11.8859,11.8859,106600.0
2012-07-25 10:50:00,15.62,15.63,15.56,15.56,278000.0,11.8935,11.9012,11.8479,11.8479,278000.0
2012-07-25 10:55:00,15.57,15.58,15.55,15.56,276000.0,11.8555,11.8631,11.8402,11.8479,276000.0
2012-07-25 11:00:00,15.56,15.6,15.56,15.6,127200.0,11.8479,11.8783,11.8479,11.8783,127200.0
2012-07-25 11:05:00,15.6,15.62,15.58,15.61,208400.0,11.8783,11.8935,11.8631,11.8859,208400.0
2012-07-25 11:10:00,15.61,15.63,15.6,15.63,89800.0,11.8859,11.9012,11.8783,11.9012,89800.0
2012-07-25 11:15:00,15.63,15.63,15.61,15.62,151200.0,11.9012,11.9012,11.8859,11.8935,151200.0
2012-07-25 11:20:00,15.62,15.63,15.61,15.61,122200.0,11.8935,11.9012,11.8859,11.8859,122200.0
2012-07-25 11:25:00,15.61,15.63,15.61,15.62,134600.0,11.8859,11.9012,11.8859,11.8935,134600.0
2012-07-25 11:30:00,15.62,15.62,15.6,15.6,115800.0,11.8935,11.8935,11.8783,11.8783,115800.0
2012-07-25 11:35:00,15.6,15.62,15.59,15.61,307800.0,11.8783,11.8935,11.8707,11.8859,307800.0
2012-07-25 11:40:00,15.61,15.62,15.61,15.61,183400.0,11.8859,11.8935,11.8859,11.8859,183400.0
2012-07-25 11:45:00,15.61,15.61,15.58,15.58,142400.0,11.8859,11.8859,11.8631,11.8631,142400.0
2012-07-25 11:50:00,15.59,15.63,15.58,15.63,125400.0,11.8707,11.9012,11.8631,11.9012,125400.0
2012-07-25 11:55:00,15.62,15.63,15.6,15.61,199000.0,11.8935,11.9012,11.8783,11.8859,199000.0
2012-07-25 12:00:00,15.6,15.63,15.6,15.63,134000.0,11.8783,11.9012,11.8783,11.9012,134000.0
2012-07-25 12:05:00,15.63,15.65,15.63,15.65,169000.0,11.9012,11.9164,11.9012,11.9164,169000.0
2012-07-25 12:10:00,15.65,15.65,15.64,15.64,145800.0,11.9164,11.9164,11.9088,11.9088,145800.0
2012-07-25 12:15:00,15.64,15.65,15.63,15.63,54200.0,11.9088,11.9164,11.9012,11.9012,54200.0
2012-07-25 12:20:00,15.63,15.65,15.63,15.65,117800.0,11.9012,11.9164,11.9012,11.9164,117800.0
2012-07-25 12:25:00,15.65,15.65,15.64,15.65,142600.0,11.9164,11.9164,11.9088,11.9164,142600.0
2012-07-25 12:30:00,15.65,15.67,15.65,15.65,125200.0,11.9164,11.9316,11.9164,11.9164,125200.0
2012-07-25 12:35:00,15.65,15.66,15.65,15.65,54000.0,11.9164,11.924,11.9164,11.9164,54000.0
2012-07-25 12:40:00,15.65,15.66,15.65,15.65,78600.0,11.9164,11.924,11.9164,11.9164,78600.0
2012-07-25 12:45:00,15.65,15.67,15.65,15.65,222800.0,11.9164,11.9316,11.9164,11.9164,222800.0
2012-07-25 12:50:00,15.65,15.67,15.65,15.66,39400.0,11.9164,11.9316,11.9164,11.924,39400.0
2012-07-25 12:55:00,15.66,15.66,15.65,15.65,70000.0,11.924,11.924,11.9164,11.9164,70000.0
2012-07-25 13:00:00,15.65,15.68,15.65,15.65,190800.0,11.9164,11.9392,11.9164,11.9164,190800.0
2012-07-25 13:05:00,15.65,15.66,15.65,15.65,74000.0,11.9164,11.924,11.9164,11.9164,74000.0
2012-07-25 13:10:00,15.65,15.67,15.65,15.65,101400.0,11.9164,11.9316,11.9164,11.9164,101400.0
2012-07-25 13:15:00,15.66,15.67,15.65,15.67,36800.0,11.924,11.9316,11.9164,11.9316,36800.0
2012-07-25 13:20:00,15.67,15.69,15.66,15.69,72800.0,11.9316,11.9468,11.924,11.9468,72800.0
2012-07-25 13:25:00,15.69,15.69,15.68,15.68,85000.0,11.9468,11.9468,11.9392,11.9392,85000.0
2012-07-25 13:30:00,15.68,15.7,15.68,15.7,106400.0,11.9392,11.9545,11.9392,11.9545,106400.0
2012-07-25 13:35:00,15.7,15.71,15.7,15.7,330400.0,11.9545,11.9621,11.9545,11.9545,330400.0
2012-07-25 13:40:00,15.7,15.7,15.68,15.69,64800.0,11.9545,11.9545,11.9392,11.9468,64800.0
2012-07-25 13:45:00,15.69,15.69,15.65,15.65,137800.0,11.9468,11.9468,11.9164,11.9164,137800.0
2012-07-25 13:50:00,15.65,15.68,15.65,15.67,118600.0,11.9164,11.9392,11.9164,11.9316,118600.0
2012-07-25 13:55:00,15.67,15.68,15.67,15.68,77800.0,11.9316,11.9392,11.9316,11.9392,77800.0
2012-07-25 14:00:00,15.68,15.68,15.66,15.66,84000.0,11.9392,11.9392,11.924,11.924,84000.0
2012-07-25 14:05:00,15.66,15.68,15.65,15.67,90000.0,11.924,11.9392,11.9164,11.9316,90000.0
2012-07-25 14:10:00,15.67,15.7,15.67,15.7,43400.0,11.9316,11.9545,11.9316,11.9545,43400.0
2012-07-25 14:15:00,15.7,15.71,15.69,15.69,146400.0,11.9545,11.9621,11.9468,11.9468,146400.0
2012-07-25 14:20:00,15.69,15.72,15.69,15.72,168800.0,11.9468,11.9697,11.9468,11.9697,168800.0
2012-07-25 14:25:00,15.72,15.72,15.71,15.72,189400.0,11.9697,11.9697,11.9621,11.9697,189400.0
2012-07-25 14:30:00,15.72,15.72,15.71,15.71,207800.0,11.9697,11.9697,11.9621,11.9621,207800.0
2012-07-25 14:35:00,15.71,15.73,15.71,15.72,245400.0,11.9621,11.9773,11.9621,11.9697,245400.0
2012-07-25 14:40:00,15.71,15.73,15.71,15.72,110000.0,11.9621,11.9773,11.9621,11.9697,110000.0
2012-07-25 14:45:00,15.72,15.74,15.71,15.72,159600.0,11.9697,11.9849,11.9621,11.9697,159600.0
2012-07-25 14:50:00,15.72,15.74,15.72,15.72,157600.0,11.9697,11.9849,11.9697,11.9697,157600.0
2012-07-25 14:55:00,15.73,15.73,15.71,15.71,75000.0,11.9773,11.9773,11.9621,11.9621,75000.0
2012-07-25 15:00:00,15.72,15.72,15.69,15.69,220400.0,11.9697,11.9697,11.9468,11.9468,220400.0
2012-07-25 15:05:00,15.69,15.7,15.68,15.69,125000.0,11.9468,11.9545,11.9392,11.9468,125000.0
2012-07-25 15:10:00,15.7,15.7,15.66,15.66,127400.0,11.9545,11.9545,11.924,11.924,127400.0
2012-07-25 15:15:00,15.66,15.67,15.65,15.65,283800.0,11.924,11.9316,11.9164,11.9164,283800.0
2012-07-25 15:20:00,15.65,15.65,15.63,15.64,177800.0,11.9164,11.9164,11.9012,11.9088,177800.0
2012-07-25 15:25:00,15.64,15.65,15.63,15.65,115400.0,11.9088,11.9164,11.9012,11.9164,115400.0
2012-07-25 15:30:00,15.65,15.65,15.61,15.62,306600.0,11.9164,11.9164,11.8859,11.8935,306600.0
2012-07-25 15:35:00,15.62,15.65,15.62,15.65,99400.0,11.8935,11.9164,11.8935,11.9164,99400.0
2012-07-25 15:40:00,15.65,15.65,15.63,15.65,308000.0,11.9164,11.9164,11.9012,11.9164,308000.0
2012-07-25 15:45:00,15.65,15.67,15.63,15.65,290800.0,11.9164,11.9316,11.9012,11.9164,290800.0
2012-07-25 15:50:00,15.65,15.65,15.63,15.63,426200.0,11.9164,11.9164,11.9012,11.9012,426200.0
2012-07-25 15:55:00,15.63,15.69,15.63,15.68,1661800.0,11.9012,11.9468,11.9012,11.9392,1661800.0
2012-07-26 09:30:00,15.96,16.13,15.93,15.95,1316200.0,12.1524,12.2819,12.1296,12.1448,1316200.0
2012-07-26 09:35:00,15.94,16.0,15.93,15.99,600800.0,12.1372,12.1829,12.1296,12.1753,600800.0
2012-07-26 09:40:00,15.99,16.04,15.99,16.03,289400.0,12.1753,12.2133,12.1753,12.2057,289400.0
2012-07-26 09:45:00,16.03,16.04,16.0,16.02,378600.0,12.2057,12.2133,12.1829,12.1981,378600.0
2012-07-26 09:50:00,16.02,16.06,16.0,16.01,497400.0,12.1981,12.2286,12.1829,12.1905,497400.0
2012-07-26 09:55:00,16.0,16.01,15.98,15.99,291800.0,12.1829,12.1905,12.1677,12.1753,291800.0
2012-07-26 10:00:00,15.99,15.99,15.93,15.94,573600.0,12.1753,12.1753,12.1296,12.1372,573600.0
2012-07-26 10:05:00,15.95,15.97,15.93,15.94,562200.0,12.1448,12.16,12.1296,12.1372,562200.0
2012-07-26 10:10:00,15.94,15.96,15.91,15.93,204000.0,12.1372,12.1524,12.1144,12.1296,204000.0
2012-07-26 10:15:00,15.93,15.95,15.92,15.94,226000.0,12.1296,12.1448,12.122,12.1372,226000.0
2012-07-26 10:20:00,15.95,15.97,15.94,15.97,212200.0,12.1448,12.16,12.1372,12.16,212200.0
2012-07-26 10:25:00,15.97,15.99,15.94,15.97,291600.0,12.16,12.1753,12.1372,12.16,291600.0
2012-07-26 10:30:00,15.97,15.99,15.94,15.94,236000.0,12.16,12.1753,12.1372,12.1372,236000.0
2012-07-26 10:35:00,15.94,15.95,15.9,15.9,257600.0,12.1372,12.1448,12.1067,12.1067,257600.0
2012-07-26 10:40:00,15.9,15.9,15.87,15.88,362200.0,12.1067,12.1067,12.0839,12.0915,362200.0
2012-07-26 10:45:00,15.88,15.89,15.87,15.87,136000.0,12.0915,12.0991,12.0839,12.0839,136000.0
2012-07-26 10:50:00,15.87,15.87,15.83,15.84,174600.0,12.0839,12.0839,12.0534,12.0611,174600.0
2012-07-26 10:55:00,15.84,15.88,15.83,15.86,595600.0,12.0611,12.0915,12.0534,12.0763,595600.0
2012-07-26 11:00:00,15.86,15.87,15.85,15.86,174400.0,12.0763,12.0839,12.0687,12.0763,174400.0
2012-07-26 11:05:00,15.86,15.86,15.81,15.83,230000.0,12.0763,12.0763,12.0382,12.0534,230000.0
2012-07-26 11:10:00,15.83,15.85,15.83,15.84,203400.0,12.0534,12.0687,12.0534,12.0611,203400.0
2012-07-26 11:15:00,15.83,15.84,15.81,15.84,206000.0,12.0534,12.0611,12.0382,12.0611,206000.0
2012-07-26 11:20:00,15.84,15.85,15.82,15.84,872400.0,12.0611,12.0687,12.0458,12.0611,872400.0
2012-07-26 11:25:00,15.85,15.85,15.82,15.84,1430200.0,12.0687,12.0687,12.0458,12.0611,1430200.0
2012-07-26 11:30:00,15.84,15.85,15.81,15.83,600400.0,12.0611,12.0687,12.0382,12.0534,600400.0
2012-07-26 11:35:00,15.83,15.83,15.81,15.81,151000.0,12.0534,12.0534,12.0382,12.0382,151000.0
2012-07-26 11:40:00,15.81,15.81,15.79,15.8,231200.0,12.0382,12.0382,12.023,12.0306,231200.0
2012-07-26 11:45:00,15.8,15.81,15.79,15.8,132400.0,12.0306,12.0382,12.023,12.0306,132400.0
2012-07-26 11:50:00,15.8,15.8,15.79,15.8,142000.0,12.0306,12.0306,12.023,12.0306,142000.0
2012-07-26 11:55:00,15.8,15.81,15.8,15.81,181200.0,12.0306,12.0382,12.0306,12.0382,181200.0
2012-07-26 12:00:00,15.81,15.81,15.8,15.8,1095200.0,12.0382,12.0382,12.0306,12.0306,1095200.0
2012-07-26 12:05:00,15.81,15.83,15.8,15.83,148400.0,12.0382,12.0534,12.0306,12.0534,148400.0
2012-07-26 12:10:00,15.82,15.83,15.81,15.83,123400.0,12.0458,12.0534,12.0382,12.0534,123400.0
2012-07-26 12:15:00,15.83,15.83,15.81,15.82,194600.0,12.0534,12.0534,12.0382,12.0458,194600.0
2012-07-26 12:20:00,15.81,15.84,15.81,15.84,98800.0,12.0382,12.0611,12.0382,12.0611,98800.0
2012-07-26 12:25:00,15.83,15.84,15.83,15.84,40200.0,12.0534,12.0611,12.0534,12.0611,40200.0
2012-07-26 12:30:00,15.84,15.84,15.83,15.83,145200.0,12.0611,12.0611,12.0534,12.0534,145200.0
2012-07-26 12:35:00,15.83,15.84,15.82,15.83,117200.0,12.0534,12.0611,12.0458,12.0534,117200.0
2012-07-26 12:40:00,15.83,15.84,15.83,15.83,133000.0,12.0534,12.0611,12.0534,12.0534,133000.0
2012-07-26 12:45:00,15.83,15.83,15.81,15.81,196800.0,12.0534,12.0534,12.0382,12.0382,196800.0
2012-07-26 12:50:00,15.81,15.83,15.79,15.81,573400.0,12.0382,12.0534,12.023,12.0382,573400.0
2012-07-26 12:55:00,15.81,15.84,15.81,15.83,280600.0,12.0382,12.0611,12.0382,12.0534,280600.0
2012-07-26 13:00:00,15.83,15.85,15.83,15.84,224400.0,12.0534,12.0687,12.0534,12.0611,224400.0
2012-07-26 13:05:00,15.84,15.85,15.81,15.82,214800.0,12.0611,12.0687,12.0382,12.0458,214800.0
2012-07-26 13:10:00,15.83,15.83,15.81,15.83,142000.0,12.0534,12.0534,12.0382,12.0534,142000.0
2012-07-26 13:15:00,15.83,15.83,15.81,15.81,84000.0,12.0534,12.0534,12.0382,12.0382,84000.0
2012-07-26 13:20:00,15.81,15.83,15.81,15.83,198800.0,12.0382,12.0534,12.0382,12.0534,198800.0
2012-07-26 13:25:00,15.83,15.84,15.83,15.83,436400.0,12.0534,12.0611,12.0534,12.0534,436400.0
2012-07-26 13:30:00,15.83,15.84,15.83,15.84,190400.0,12.0534,12.0611,12.0534,12.0611,190400.0
2012-07-26 13:35:00,15.83,15.86,15.82,15.85,141400.0,12.0534,12.0763,12.0458,12.0687,141400.0
2012-07-26 13:40:00,15.85,15.85,15.83,15.83,104000.0,12.0687,12.0687,12.0534,12.0534,104000.0
2012-07-26 13:45:00,15.83,15.86,15.83,15.85,141400.0,12.0534,12.0763,12.0534,12.0687,141400.0
2012-07-26 13:50:00,15.85,15.85,15.82,15.83,216400.0,12.0687,12.0687,12.0458,12.0534,216400.0
2012-07-26 13:55:00,15.83,15.84,15.81,15.83,203600.0,12.0534,12.0611,12.0382,12.0534,203600.0
2012-07-26 14:00:00,15.83,15.84,15.82,15.84,108000.0,12.0534,12.0611,12.0458,12.0611,108000.0
2012-07-26 14:05:00,15.84,15.84,15.82,15.83,149000.0,12.0611,12.0611,12.0458,12.0534,149000.0
2012-07-26 14:10:00,15.83,15.83,15.78,15.8,1902800.0,12.0534,12.0534,12.0154,12.0306,1902800.0
2012-07-26 14:15:00,15.8,15.81,15.79,15.79,320000.0,12.0306,12.0382,12.023,12.023,320000.0
2012-07-26 14:20:00,15.79,15.81,15.78,15.8,257800.0,12.023,12.0382,12.0154,12.0306,257800.0
2012-07-26 14:25:00,15.8,15.81,15.8,15.81,120400.0,12.0306,12.0382,12.0306,12.0382,120400.0
2012-07-26 14:30:00,15.81,15.81,15.78,15.79,385200.0,12.0382,12.0382,12.0154,12.023,385200.0
2012-07-26 14:35:00,15.79,15.81,15.79,15.8,172800.0,12.023,12.0382,12.023,12.0306,172800.0
2012-07-26 14:40:00,15.8,15.81,15.8,15.81,85800.0,12.0306,12.0382,12.0306,12.0382,85800.0
2012-07-26 14:45:00,15.81,15.83,15.8,15.83,97000.0,12.0382,12.0534,12.0306,12.0534,97000.0
2012-07-26 14:50:00,15.83,15.86,15.83,15.86,250000.0,12.0534,12.0763,12.0534,12.0763,250000.0
2012-07-26 14:55:00,15.85,15.86,15.83,15.84,288400.0,12.0687,12.0763,12.0534,12.0611,288400.0
2012-07-26 15:00:00,15.84,15.85,15.83,15.85,105600.0,12.0611,12.0687,12.0534,12.0687,105600.0
2012-07-26 15:05:00,15.85,15.85,15.83,15.84,263000.0,12.0687,12.0687,12.0534,12.0611,263000.0
2012-07-26 15:10:00,15.84,15.87,15.84,15.86,155200.0,12.0611,12.0839,12.0611,12.0763,155200.0
2012-07-26 15:15:00,15.86,15.86,15.85,15.86,351000.0,12.0763,12.0763,12.0687,12.0763,351000.0
2012-07-26 15:20:00,15.86,15.86,15.83,15.84,769400.0,12.0763,12.0763,12.0534,12.0611,769400.0
2012-07-26 15:25:00,15.85,15.86,15.85,15.85,453200.0,12.0687,12.0763,12.0687,12.0687,453200.0
2012-07-26 15:30:00,15.85,15.85,15.83,15.85,525600.0,12.0687,12.0687,12.0534,12.0687,525600.0
2012-07-26 15:35:00,15.85,15.86,15.85,15.86,425000.0,12.0687,12.0763,12.0687,12.0763,425000.0
2012-07-26 15:40:00,15.86,15.87,15.85,15.87,700600.0,12.0763,12.0839,12.0687,12.0839,700600.0
2012-07-26 15:45:00,15.87,15.88,15.82,15.84,1244000.0,12.0839,12.0915,12.0458,12.0611,1244000.0
2012-07-26 15:50:00,15.84,15.85,15.82,15.83,685000.0,12.0611,12.0687,12.0458,12.0534,685000.0
2012-07-26 15:55:00,15.83,15.83,15.78,15.79,3748000.0,12.0534,12.0534,12.0154,12.023,3748000.0
2012-07-27 09:30:00,15.95,15.97,15.9,15.9,644000.0,12.1448,12.16,12.1067,12.1067,644000.0
2012-07-27 09:35:00,15.91,15.93,15.87,15.89,301400.0,12.1144,12.1296,12.0839,12.0991,301400.0
2012-07-27 09:40:00,15.89,15.93,15.88,15.92,311600.0,12.0991,12.1296,12.0915,12.122,311600.0
2012-07-27 09:45:00,15.92,15.93,15.88,15.9,833200.0,12.122,12.1296,12.0915,12.1067,833200.0
2012-07-27 09:50:00,15.9,15.94,15.9,15.92,565200.0,12.1067,12.1372,12.1067,12.122,565200.0
2012-07-27 09:55:00,15.92,15.97,15.9,15.97,765800.0,12.122,12.16,12.1067,12.16,765800.0
2012-07-27 10:00:00,15.97,15.99,15.96,15.98,490400.0,12.16,12.1753,12.1524,12.1677,490400.0
2012-07-27 10:05:00,15.97,15.99,15.97,15.98,366000.0,12.16,12.1753,12.16,12.1677,366000.0
2012-07-27 10:10:00,15.98,15.99,15.97,15.99,371000.0,12.1677,12.1753,12.16,12.1753,371000.0
2012-07-27 10:15:00,15.99,15.99,15.97,15.98,463400.0,12.1753,12.1753,12.16,12.1677,463400.0
2012-07-27 10:20:00,15.98,15.99,15.96,15.97,753600.0,12.1677,12.1753,12.1524,12.16,753600.0
2012-07-27 10:25:00,15.97,15.99,15.96,15.96,333000.0,12.16,12.1753,12.1524,12.1524,333000.0
2012-07-27 10:30:00,15.97,15.98,15.95,15.95,368800.0,12.16,12.1677,12.1448,12.1448,368800.0
2012-07-27 10:35:00,15.95,15.96,15.94,15.94,145600.0,12.1448,12.1524,12.1372,12.1372,145600.0
2012-07-27 10:40:00,15.94,15.97,15.94,15.97,110600.0,12.1372,12.16,12.1372,12.16,110600.0
2012-07-27 10:45:00,15.97,15.99,15.97,15.97,372400.0,12.16,12.1753,12.16,12.16,372400.0
2012-07-27 10:50:00,15.97,15.99,15.97,15.98,158800.0,12.16,12.1753,12.16,12.1677,158800.0
2012-07-27 10:55:00,15.98,16.0,15.98,15.99,252200.0,12.1677,12.1829,12.1677,12.1753,252200.0
2012-07-27 11:00:00,15.99,16.01,15.99,16.0,344200.0,12.1753,12.1905,12.1753,12.1829,344200.0
2012-07-27 11:05:00,16.0,16.02,16.0,16.0,284400.0,12.1829,12.1981,12.1829,12.1829,284400.0
2012-07-27 11:10:00,16.0,16.01,15.99,16.0,177200.0,12.1829,12.1905,12.1753,12.1829,177200.0
2012-07-27 11:15:00,16.01,16.04,16.0,16.03,395000.0,12.1905,12.2133,12.1829,12.2057,395000.0
2012-07-27 11:20:00,16.03,16.03,16.01,16.02,486000.0,12.2057,12.2057,12.1905,12.1981,486000.0
2012-07-27 11:25:00,16.02,16.02,16.0,16.01,156400.0,12.1981,12.1981,12.1829,12.1905,156400.0
2012-07-27 11:30:00,16.01,16.02,16.0,16.0,367200.0,12.1905,12.1981,12.1829,12.1829,367200.0
2012-07-27 11:35:00,16.0,16.01,16.0,16.0,104600.0,12.1829,12.1905,12.1829,12.1829,104600.0
2012-07-27 11:40:00,16.01,16.02,15.99,15.99,571600.0,12.1905,12.1981,12.1753,12.1753,571600.0
2012-07-27 11:45:00,16.0,16.0,15.99,16.0,142800.0,12.1829,12.1829,12.1753,12.1829,142800.0
2012-07-27 11:50:00,16.0,16.0,15.99,16.0,278200.0,12.1829,12.1829,12.1753,12.1829,278200.0
2012-07-27 11:55:00,16.0,16.0,15.99,15.99,178200.0,12.1829,12.1829,12.1753,12.1753,178200.0
2012-07-27 12:00:00,15.99,15.99,15.99,15.99,154400.0,12.1753,12.1753,12.1753,12.1753,154400.0
2012-07-27 12:05:00,15.99,15.99,15.98,15.99,154200.0,12.1753,12.1753,12.1677,12.1753,154200.0
2012-07-27 12:10:00,15.98,16.0,15.98,15.99,142200.0,12.1677,12.1829,12.1677,12.1753,142200.0
2012-07-27 12:15:00,15.99,15.99,15.97,15.97,67600.0,12.1753,12.1753,12.16,12.16,67600.0
2012-07-27 12:20:00,15.98,15.99,15.98,15.99,173200.0,12.1677,12.1753,12.1677,12.1753,173200.0
2012-07-27 12:25:00,15.99,16.0,15.99,15.99,188000.0,12.1753,12.1829,12.1753,12.1753,188000.0
2012-07-27 12:30:00,15.99,16.0,15.99,15.99,416800.0,12.1753,12.1829,12.1753,12.1753,416800.0
2012-07-27 12:35:00,15.99,16.0,15.98,15.99,366000.0,12.1753,12.1829,12.1677,12.1753,366000.0
2012-07-27 12:40:00,15.98,16.0,15.98,15.99,144200.0,12.1677,12.1829,12.1677,12.1753,144200.0
2012-07-27 12:45:00,15.99,16.0,15.99,15.99,56200.0,12.1753,12.1829,12.1753,12.1753,56200.0
2012-07-27 12:50:00,16.0,16.0,15.99,16.0,309600.0,12.1829,12.1829,12.1753,12.1829,309600.0
2012-07-27 12:55:00,15.99,16.0,15.99,15.99,268200.0,12.1753,12.1829,12.1753,12.1753,268200.0
2012-07-27 13:00:00,15.99,15.99,15.99,15.99,61600.0,12.1753,12.1753,12.1753,12.1753,61600.0
2012-07-27 13:05:00,15.99,16.0,15.99,15.99,44800.0,12.1753,12.1829,12.1753,12.1753,44800.0
2012-07-27 13:10:00,15.99,16.0,15.99,15.99,129400.0,12.1753,12.1829,12.1753,12.1753,129400.0
2012-07-27 13:15:00,15.99,16.0,15.99,16.0,369600.0,12.1753,12.1829,12.1753,12.1829,369600.0
2012-07-27 13:20:00,15.99,16.0,15.99,15.99,180000.0,12.1753,12.1829,12.1753,12.1753,180000.0
2012-07-27 13:25:00,15.99,16.09,15.99,16.08,1035000.0,12.1753,12.2514,12.1753,12.2438,1035000.0
2012-07-27 13:30:00,16.08,16.1,16.05,16.05,698200.0,12.2438,12.259,12.221,12.221,698200.0
2012-07-27 13:35:00,16.06,16.13,16.05,16.11,587400.0,12.2286,12.2819,12.221,12.2666,587400.0
2012-07-27 13:40:00,16.11,16.13,16.08,16.09,565000.0,12.2666,12.2819,12.2438,12.2514,565000.0
2012-07-27 13:45:00,16.09,16.09,16.07,16.07,251200.0,12.2514,12.2514,12.2362,12.2362,251200.0
2012-07-27 13:50:00,16.07,16.1,16.06,16.1,237400.0,12.2362,12.259,12.2286,12.259,237400.0
2012-07-27 13:55:00,16.1,16.11,16.09,16.1,270800.0,12.259,12.2666,12.2514,12.259,270800.0
2012-07-27 14:00:00,16.1,16.11,16.09,16.11,354200.0,12.259,12.2666,12.2514,12.2666,354200.0
2012-07-27 14:05:00,16.11,16.13,16.1,16.1,430600.0,12.2666,12.2819,12.259,12.259,430600.0
2012-07-27 14:10:00,16.11,16.11,16.1,16.1,314600.0,12.2666,12.2666,12.259,12.259,314600.0
2012-07-27 14:15:00,16.1,16.11,16.09,16.1,275200.0,12.259,12.2666,12.2514,12.259,275200.0
2012-07-27 14:20:00,16.1,16.12,16.1,16.11,164400.0,12.259,12.2743,12.259,12.2666,164400.0
2012-07-27 14:25:00,16.11,16.14,16.11,16.13,339800.0,12.2666,12.2895,12.2666,12.2819,339800.0
2012-07-27 14:30:00,16.13,16.13,16.11,16.13,409400.0,12.2819,12.2819,12.2666,12.2819,409400.0
2012-07-27 14:35:00,16.13,16.14,16.12,16.14,273200.0,12.2819,12.2895,12.2743,12.2895,273200.0
2012-07-27 14:40:00,16.14,16.14,16.11,16.13,381600.0,12.2895,12.2895,12.2666,12.2819,381600.0
2012-07-27 14:45:00,16.13,16.13,16.11,16.13,136200.0,12.2819,12.2819,12.2666,12.2819,136200.0
2012-07-27 14:50:00,16.13,16.15,16.12,16.15,143200.0,12.2819,12.2971,12.2743,12.2971,143200.0
2012-07-27 14:55:00,16.15,16.15,16.13,16.14,151800.0,12.2971,12.2971,12.2819,12.2895,151800.0
2012-07-27 15:00:00,16.14,16.15,16.13,16.14,123200.0,12.2895,12.2971,12.2819,12.2895,123200.0
2012-07-27 15:05:00,16.14,16.17,16.14,16.16,196600.0,12.2895,12.3123,12.2895,12.3047,196600.0
2012-07-27 15:10:00,16.16,16.17,16.15,16.15,141000.0,12.3047,12.3123,12.2971,12.2971,141000.0
2012-07-27 15:15:00,16.15,16.16,16.15,16.16,269000.0,12.2971,12.3047,12.2971,12.3047,269000.0
2012-07-27 15:20:00,16.16,16.16,16.14,16.15,195000.0,12.3047,12.3047,12.2895,12.2971,195000.0
2012-07-27 15:25:00,16.15,16.16,16.15,16.16,303400.0,12.2971,12.3047,12.2971,12.3047,303400.0
2012-07-27 15:30:00,16.16,16.17,16.15,16.17,232200.0,12.3047,12.3123,12.2971,12.3123,232200.0
2012-07-27 15:35:00,16.17,16.18,16.15,16.15,596200.0,12.3123,12.3199,12.2971,12.2971,596200.0
2012-07-27 15:40:00,16.16,16.17,16.15,16.17,353000.0,12.3047,12.3123,12.2971,12.3123,353000.0
2012-07-27 15:45:00,16.16,16.17,16.15,16.16,484400.0,12.3047,12.3123,12.2971,12.3047,484400.0
2012-07-27 15:50:00,16.16,16.18,16.14,16.14,1154800.0,12.3047,12.3199,12.2895,12.2895,1154800.0
2012-07-27 15:55:00,16.14,16.16,16.13,16.14,1849200.0,12.2895,12.3047,12.2819,12.2895,1849200.0
2012-07-30 09:30:00,16.16,16.23,16.15,16.21,372400.0,12.3047,12.358,12.2971,12.3428,372400.0
2012-07-30 09:35:00,16.22,16.22,16.15,16.16,207200.0,12.3504,12.3504,12.2971,12.3047,207200.0
2012-07-30 09:40:00,16.16,16.2,16.15,16.19,242000.0,12.3047,12.3352,12.2971,12.3276,242000.0
2012-07-30 09:45:00,16.2,16.21,16.18,16.2,605000.0,12.3352,12.3428,12.3199,12.3352,605000.0
2012-07-30 09:50:00,16.2,16.21,16.18,16.2,296000.0,12.3352,12.3428,12.3199,12.3352,296000.0
2012-07-30 09:55:00,16.2,16.22,16.18,16.2,321400.0,12.3352,12.3504,12.3199,12.3352,321400.0
2012-07-30 10:00:00,16.21,16.22,16.2,16.21,225000.0,12.3428,12.3504,12.3352,12.3428,225000.0
2012-07-30 10:05:00,16.21,16.22,16.2,16.2,238400.0,12.3428,12.3504,12.3352,12.3352,238400.0
2012-07-30 10:10:00,16.2,16.23,16.2,16.22,174600.0,12.3352,12.358,12.3352,12.3504,174600.0
2012-07-30 10:15:00,16.22,16.23,16.21,16.22,447200.0,12.3504,12.358,12.3428,12.3504,447200.0
2012-07-30 10:20:00,16.22,16.25,16.21,16.24,227800.0,12.3504,12.3732,12.3428,12.3656,227800.0
2012-07-30 10:25:00,16.24,16.25,16.24,16.25,186400.0,12.3656,12.3732,12.3656,12.3732,186400.0
2012-07-30 10:30:00,16.25,16.26,16.24,16.25,282000.0,12.3732,12.3809,12.3656,12.3732,282000.0
2012-07-30 10:35:00,16.25,16.28,16.25,16.25,282200.0,12.3732,12.3961,12.3732,12.3732,282200.0
2012-07-30 10:40:00,16.25,16.25,16.23,16.24,217200.0,12.3732,12.3732,12.358,12.3656,217200.0
2012-07-30 10:45:00,16.24,16.25,16.23,16.23,216800.0,12.3656,12.3732,12.358,12.358,216800.0
2012-07-30 10:50:00,16.23,16.26,16.23,16.24,193800.0,12.358,12.3809,12.358,12.3656,193800.0
2012-07-30 10:55:00,16.23,16.24,16.21,16.22,327400.0,12.358,12.3656,12.3428,12.3504,327400.0
2012-07-30 11:00:00,16.22,16.25,16.21,16.24,245800.0,12.3504,12.3732,12.3428,12.3656,245800.0
2012-07-30 11:05:00,16.24,16.25,16.24,16.25,206400.0,12.3656,12.3732,12.3656,12.3732,206400.0
2012-07-30 11:10:00,16.24,16.25,16.23,16.24,259600.0,12.3656,12.3732,12.358,12.3656,259600.0
2012-07-30 11:15:00,16.24,16.24,16.2,16.21,251400.0,12.3656,12.3656,12.3352,12.3428,251400.0
2012-07-30 11:20:00,16.21,16.22,16.2,16.21,311000.0,12.3428,12.3504,12.3352,12.3428,311000.0
2012-07-30 11:25:00,16.21,16.21,16.2,16.2,135200.0,12.3428,12.3428,12.3352,12.3352,135200.0
2012-07-30 11:30:00,16.2,16.21,16.18,16.18,127000.0,12.3352,12.3428,12.3199,12.3199,127000.0
2012-07-30 11:35:00,16.18,16.2,16.18,16.19,166400.0,12.3199,12.3352,12.3199,12.3276,166400.0
2012-07-30 11:40:00,16.18,16.18,16.17,16.18,198200.0,12.3199,12.3199,12.3123,12.3199,198200.0
2012-07-30 11:45:00,16.17,16.18,16.15,16.16,162200.0,12.3123,12.3199,12.2971,12.3047,162200.0
2012-07-30 11:50:00,16.16,16.16,16.14,16.16,83200.0,12.3047,12.3047,12.2895,12.3047,83200.0
2012-07-30 11:55:00,16.15,16.17,16.15,16.16,200800.0,12.2971,12.3123,12.2971,12.3047,200800.0
2012-07-30 12:00:00,16.16,16.18,16.15,16.17,266800.0,12.3047,12.3199,12.2971,12.3123,266800.0
2012-07-30 12:05:00,16.17,16.17,16.15,16.16,207400.0,12.3123,12.3123,12.2971,12.3047,207400.0
2012-07-30 12:10:00,16.16,16.16,16.15,16.16,186800.0,12.3047,12.3047,12.2971,12.3047,186800.0
2012-07-30 12:15:00,16.16,16.17,16.14,16.16,163000.0,12.3047,12.3123,12.2895,12.3047,163000.0
2012-07-30 12:20:00,16.16,16.17,16.15,16.16,157200.0,12.3047,12.3123,12.2971,12.3047,157200.0
2012-07-30 12:25:00,16.16,16.17,16.15,16.16,308000.0,12.3047,12.3123,12.2971,12.3047,308000.0
2012-07-30 12:30:00,16.16,16.16,16.15,16.16,200200.0,12.3047,12.3047,12.2971,12.3047,200200.0
2012-07-30 12:35:00,16.15,16.16,16.14,16.16,141200.0,12.2971,12.3047,12.2895,12.3047,141200.0
2012-07-30 12:40:00,16.16,16.17,16.16,16.17,173000.0,12.3047,12.3123,12.3047,12.3123,173000.0
2012-07-30 12:45:00,16.17,16.17,16.16,16.17,126000.0,12.3123,12.3123,12.3047,12.3123,126000.0
2012-07-30 12:50:00,16.16,16.17,16.16,16.16,204800.0,12.3047,12.3123,12.3047,12.3047,204800.0
2012-07-30 12:55:00,16.16,16.17,16.14,16.16,203800.0,12.3047,12.3123,12.2895,12.3047,203800.0
2012-07-30 13:00:00,16.16,16.16,16.14,16.15,147400.0,12.3047,12.3047,12.2895,12.2971,147400.0
2012-07-30 13:05:00,16.15,16.15,16.14,16.15,118400.0,12.2971,12.2971,12.2895,12.2971,118400.0
2012-07-30 13:10:00,16.15,16.15,16.14,16.14,96600.0,12.2971,12.2971,12.2895,12.2895,96600.0
2012-07-30 13:15:00,16.14,16.15,16.14,16.15,189000.0,12.2895,12.2971,12.2895,12.2971,189000.0
2012-07-30 13:20:00,16.15,16.16,16.14,16.16,156200.0,12.2971,12.3047,12.2895,12.3047,156200.0
2012-07-30 13:25:00,16.16,16.16,16.15,16.15,126000.0,12.3047,12.3047,12.2971,12.2971,126000.0
2012-07-30 13:30:00,16.15,16.17,16.15,16.17,167000.0,12.2971,12.3123,12.2971,12.3123,167000.0
2012-07-30 13:35:00,16.17,16.17,16.16,16.16,115200.0,12.3123,12.3123,12.3047,12.3047,115200.0
2012-07-30 13:40:00,16.16,16.17,16.14,16.15,230200.0,12.3047,12.3123,12.2895,12.2971,230200.0
2012-07-30 13:45:00,16.15,16.15,16.14,16.14,194000.0,12.2971,12.2971,12.2895,12.2895,194000.0
2012-07-30 13:50:00,16.14,16.14,16.11,16.11,167800.0,12.2895,12.2895,12.2666,12.2666,167800.0
2012-07-30 13:55:00,16.11,16.12,16.09,16.1,138200.0,12.2666,12.2743,12.2514,12.259,138200.0
2012-07-30 14:00:00,16.1,16.1,16.08,16.09,195000.0,12.259,12.259,12.2438,12.2514,195000.0
2012-07-30 14:05:00,16.09,16.09,16.08,16.08,180800.0,12.2514,12.2514,12.2438,12.2438,180800.0
2012-07-30 14:10:00,16.08,16.11,16.08,16.1,126400.0,12.2438,12.2666,12.2438,12.259,126400.0
2012-07-30 14:15:00,16.1,16.1,16.09,16.09,153600.0,12.259,12.259,12.2514,12.2514,153600.0
2012-07-30 14:20:00,16.1,16.11,16.07,16.08,231400.0,12.259,12.2666,12.2362,12.2438,231400.0
2012-07-30 14:25:00,16.08,16.09,16.07,16.08,133600.0,12.2438,12.2514,12.2362,12.2438,133600.0
2012-07-30 14:30:00,16.08,16.1,16.07,16.09,184800.0,12.2438,12.259,12.2362,12.2514,184800.0
2012-07-30 14:35:00,16.09,16.1,16.09,16.1,138600.0,12.2514,12.259,12.2514,12.259,138600.0
2012-07-30 14:40:00,16.1,16.12,16.1,16.11,167400.0,12.259,12.2743,12.259,12.2666,167400.0
2012-07-30 14:45:00,16.1,16.11,16.09,16.1,72600.0,12.259,12.2666,12.2514,12.259,72600.0
2012-07-30 14:50:00,16.1,16.1,16.09,16.09,149600.0,12.259,12.259,12.2514,12.2514,149600.0
2012-07-30 14:55:00,16.09,16.1,16.09,16.1,50600.0,12.2514,12.259,12.2514,12.259,50600.0
2012-07-30 15:00:00,16.1,16.1,16.09,16.09,149200.0,12.259,12.259,12.2514,12.2514,149200.0
2012-07-30 15:05:00,16.09,16.09,16.06,16.06,337800.0,12.2514,12.2514,12.2286,12.2286,337800.0
2012-07-30 15:10:00,16.06,16.07,16.05,16.05,262200.0,12.2286,12.2362,12.221,12.221,262200.0
2012-07-30 15:15:00,16.05,16.07,16.04,16.07,186600.0,12.221,12.2362,12.2133,12.2362,186600.0
2012-07-30 15:20:00,16.07,16.08,16.07,16.07,168200.0,12.2362,12.2438,12.2362,12.2362,168200.0
2012-07-30 15:25:00,16.07,16.09,16.07,16.09,269800.0,12.2362,12.2514,12.2362,12.2514,269800.0
2012-07-30 15:30:00,16.09,16.11,16.09,16.1,269600.0,12.2514,12.2666,12.2514,12.259,269600.0
2012-07-30 15:35:00,16.1,16.1,16.08,16.08,298400.0,12.259,12.259,12.2438,12.2438,298400.0
2012-07-30 15:40:00,16.08,16.1,16.08,16.09,290400.0,12.2438,12.259,12.2438,12.2514,290400.0
2012-07-30 15:45:00,16.09,16.1,16.07,16.09,419200.0,12.2514,12.259,12.2362,12.2514,419200.0
2012-07-30 15:50:00,16.1,16.1,16.08,16.1,757200.0,12.259,12.259,12.2438,12.259,757200.0
2012-07-30 15:55:00,16.1,16.11,16.07,16.11,1054000.0,12.259,12.2666,12.2362,12.2666,1054000.0
2012-07-31 09:30:00,16.11,16.18,16.09,16.15,427000.0,12.2666,12.3199,12.2514,12.2971,427000.0
2012-07-31 09:35:00,16.15,16.18,16.12,16.17,314000.0,12.2971,12.3199,12.2743,12.3123,314000.0
2012-07-31 09:40:00,16.17,16.22,16.16,16.21,338800.0,12.3123,12.3504,12.3047,12.3428,338800.0
2012-07-31 09:45:00,16.2,16.22,16.2,16.22,324400.0,12.3352,12.3504,12.3352,12.3504,324400.0
2012-07-31 09:50:00,16.21,16.22,16.18,16.19,308600.0,12.3428,12.3504,12.3199,12.3276,308600.0
2012-07-31 09:55:00,16.18,16.21,16.18,16.2,307200.0,12.3199,12.3428,12.3199,12.3352,307200.0
2012-07-31 10:00:00,16.21,16.22,16.16,16.19,445600.0,12.3428,12.3504,12.3047,12.3276,445600.0
2012-07-31 10:05:00,16.2,16.2,16.16,16.18,262400.0,12.3352,12.3352,12.3047,12.3199,262400.0
2012-07-31 10:10:00,16.17,16.21,16.16,16.18,777200.0,12.3123,12.3428,12.3047,12.3199,777200.0
2012-07-31 10:15:00,16.18,16.22,16.18,16.21,307600.0,12.3199,12.3504,12.3199,12.3428,307600.0
2012-07-31 10:20:00,16.21,16.25,16.2,16.23,476200.0,12.3428,12.3732,12.3352,12.358,476200.0
2012-07-31 10:25:00,16.24,16.24,16.22,16.24,299200.0,12.3656,12.3656,12.3504,12.3656,299200.0
2012-07-31 10:30:00,16.24,16.25,16.23,16.25,731600.0,12.3656,12.3732,12.358,12.3732,731600.0
2012-07-31 10:35:00,16.25,16.27,16.22,16.22,1183600.0,12.3732,12.3885,12.3504,12.3504,1183600.0
2012-07-31 10:40:00,16.22,16.24,16.21,16.24,555400.0,12.3504,12.3656,12.3428,12.3656,555400.0
2012-07-31 10:45:00,16.24,16.25,16.23,16.25,223200.0,12.3656,12.3732,12.358,12.3732,223200.0
2012-07-31 10:50:00,16.25,16.33,16.25,16.32,364000.0,12.3732,12.4342,12.3732,12.4265,364000.0
2012-07-31 10:55:00,16.32,16.34,16.3,16.3,408000.0,12.4265,12.4418,12.4113,12.4113,408000.0
2012-07-31 11:00:00,16.3,16.31,16.29,16.29,382200.0,12.4113,12.4189,12.4037,12.4037,382200.0
2012-07-31 11:05:00,16.29,16.32,16.29,16.31,931000.0,12.4037,12.4265,12.4037,12.4189,931000.0
2012-07-31 11:10:00,16.31,16.33,16.3,16.32,383600.0,12.4189,12.4342,12.4113,12.4265,383600.0
2012-07-31 11:15:00,16.32,16.33,16.3,16.31,536400.0,12.4265,12.4342,12.4113,12.4189,536400.0
2012-07-31 11:20:00,16.31,16.32,16.3,16.32,295000.0,12.4189,12.4265,12.4113,12.4265,295000.0
2012-07-31 11:25:00,16.32,16.33,16.3,16.31,228000.0,12.4265,12.4342,12.4113,12.4189,228000.0
2012-07-31 11:30:00,16.31,16.32,16.31,16.31,202000.0,12.4189,12.4265,12.4189,12.4189,202000.0
2012-07-31 11:35:00,16.31,16.35,16.31,16.34,892200.0,12.4189,12.4494,12.4189,12.4418,892200.0
2012-07-31 11:40:00,16.34,16.36,16.33,16.35,265400.0,12.4418,12.457,12.4342,12.4494,265400.0
2012-07-31 11:45:00,16.35,16.36,16.33,16.34,377000.0,12.4494,12.457,12.4342,12.4418,377000.0
2012-07-31 11:50:00,16.33,16.34,16.31,16.33,223800.0,12.4342,12.4418,12.4189,12.4342,223800.0
2012-07-31 11:55:00,16.33,16.36,16.33,16.34,422600.0,12.4342,12.457,12.4342,12.4418,422600.0
2012-07-31 12:00:00,16.34,16.34,16.27,16.32,719800.0,12.4418,12.4418,12.3885,12.4265,719800.0
2012-07-31 12:05:00,16.32,16.32,16.29,16.3,561600.0,12.4265,12.4265,12.4037,12.4113,561600.0
2012-07-31 12:10:00,16.3,16.31,16.27,16.28,308400.0,12.4113,12.4189,12.3885,12.3961,308400.0
2012-07-31 12:15:00,16.28,16.28,16.28,16.28,39000.0,12.3961,12.3961,12.3961,12.3961,39000.0
2012-07-31 12:20:00,16.28,16.28,16.25,16.27,185600.0,12.3961,12.3961,12.3732,12.3885,185600.0
2012-07-31 12:25:00,16.27,16.28,16.27,16.28,83000.0,12.3885,12.3961,12.3885,12.3961,83000.0
2012-07-31 12:30:00,16.28,16.28,16.27,16.28,193000.0,12.3961,12.3961,12.3885,12.3961,193000.0
2012-07-31 12:35:00,16.28,16.28,16.27,16.28,269400.0,12.3961,12.3961,12.3885,12.3961,269400.0
2012-07-31 12:40:00,16.28,16.28,16.28,16.28,26800.0,12.3961,12.3961,12.3961,12.3961,26800.0
2012-07-31 12:45:00,16.28,16.28,16.27,16.27,237800.0,12.3961,12.3961,12.3885,12.3885,237800.0
2012-07-31 12:50:00,16.27,16.28,16.27,16.28,59600.0,12.3885,12.3961,12.3885,12.3961,59600.0
2012-07-31 12:55:00,16.28,16.28,16.25,16.27,130400.0,12.3961,12.3961,12.3732,12.3885,130400.0
2012-07-31 13:00:00,16.26,16.27,16.25,16.26,77800.0,12.3809,12.3885,12.3732,12.3809,77800.0
2012-07-31 13:05:00,16.26,16.28,16.26,16.27,344200.0,12.3809,12.3961,12.3809,12.3885,344200.0
2012-07-31 13:10:00,16.28,16.28,16.26,16.26,62600.0,12.3961,12.3961,12.3809,12.3809,62600.0
2012-07-31 13:15:00,16.26,16.27,16.24,16.24,152200.0,12.3809,12.3885,12.3656,12.3656,152200.0
2012-07-31 13:20:00,16.24,16.25,16.23,16.25,51800.0,12.3656,12.3732,12.358,12.3732,51800.0
2012-07-31 13:25:00,16.25,16.29,16.25,16.29,177400.0,12.3732,12.4037,12.3732,12.4037,177400.0
2012-07-31 13:30:00,16.29,16.29,16.28,16.29,175000.0,12.4037,12.4037,12.3961,12.4037,175000.0
2012-07-31 13:35:00,16.29,16.3,16.29,16.29,208000.0,12.4037,12.4113,12.4037,12.4037,208000.0
2012-07-31 13:40:00,16.29,16.3,16.27,16.28,243200.0,12.4037,12.4113,12.3885,12.3961,243200.0
2012-07-31 13:45:00,16.28,16.29,16.28,16.28,160800.0,12.3961,12.4037,12.3961,12.3961,160800.0
2012-07-31 13:50:00,16.28,16.29,16.28,16.28,29200.0,12.3961,12.4037,12.3961,12.3961,29200.0
2012-07-31 13:55:00,16.28,16.29,16.28,16.29,126400.0,12.3961,12.4037,12.3961,12.4037,126400.0
2012-07-31 14:00:00,16.28,16.29,16.28,16.29,358000.0,12.3961,12.4037,12.3961,12.4037,358000.0
2012-07-31 14:05:00,16.29,16.3,16.29,16.29,425600.0,12.4037,12.4113,12.4037,12.4037,425600.0
2012-07-31 14:10:00,16.29,16.33,16.29,16.33,486000.0,12.4037,12.4342,12.4037,12.4342,486000.0
2012-07-31 14:15:00,16.33,16.33,16.32,16.33,215600.0,12.4342,12.4342,12.4265,12.4342,215600.0
2012-07-31 14:20:00,16.33,16.34,16.32,16.34,316800.0,12.4342,12.4418,12.4265,12.4418,316800.0
2012-07-31 14:25:00,16.33,16.34,16.32,16.34,484200.0,12.4342,12.4418,12.4265,12.4418,484200.0
2012-07-31 14:30:00,16.33,16.34,16.33,16.33,157200.0,12.4342,12.4418,12.4342,12.4342,157200.0
2012-07-31 14:35:00,16.33,16.35,16.33,16.33,255000.0,12.4342,12.4494,12.4342,12.4342,255000.0
2012-07-31 14:40:00,16.33,16.35,16.33,16.34,250800.0,12.4342,12.4494,12.4342,12.4418,250800.0
2012-07-31 14:45:00,16.34,16.36,16.34,16.34,318400.0,12.4418,12.457,12.4418,12.4418,318400.0
2012-07-31 14:50:00,16.34,16.34,16.34,16.34,123800.0,12.4418,12.4418,12.4418,12.4418,123800.0
2012-07-31 14:55:00,16.34,16.35,16.32,16.32,532600.0,12.4418,12.4494,12.4265,12.4265,532600.0
2012-07-31 15:00:00,16.32,16.33,16.31,16.32,672000.0,12.4265,12.4342,12.4189,12.4265,672000.0
2012-07-31 15:05:00,16.31,16.32,16.31,16.32,308000.0,12.4189,12.4265,12.4189,12.4265,308000.0
2012-07-31 15:10:00,16.32,16.32,16.29,16.3,519800.0,12.4265,12.4265,12.4037,12.4113,519800.0
2012-07-31 15:15:00,16.3,16.31,16.29,16.3,617400.0,12.4113,12.4189,12.4037,12.4113,617400.0
2012-07-31 15:20:00,16.3,16.31,16.3,16.3,607600.0,12.4113,12.4189,12.4113,12.4113,607600.0
2012-07-31 15:25:00,16.3,16.31,16.3,16.3,570400.0,12.4113,12.4189,12.4113,12.4113,570400.0
2012-07-31 15:30:00,16.3,16.3,16.26,16.27,1132800.0,12.4113,12.4113,12.3809,12.3885,1132800.0
2012-07-31 15:35:00,16.27,16.28,16.25,16.26,1297400.0,12.3885,12.3961,12.3732,12.3809,1297400.0
2012-07-31 15:40:00,16.27,16.28,16.25,16.28,1162800.0,12.3885,12.3961,12.3732,12.3961,1162800.0
2012-07-31 15:45:00,16.28,16.29,16.25,16.25,1892000.0,12.3961,12.4037,12.3732,12.3732,1892000.0
2012-07-31 15:50:00,16.25,16.3,16.25,16.3,1670400.0,12.3732,12.4113,12.3732,12.4113,1670400.0
2012-07-31 15:55:00,16.29,16.3,16.25,16.25,1911600.0,12.4037,12.4113,12.3732,12.3732,1911600.0
2012-08-01 09:30:00,16.8,16.95,16.77,16.92,2022600.0,12.792,12.9062,12.7692,12.8834,2022600.0
2012-08-01 09:35:00,16.92,16.93,16.84,16.91,1519000.0,12.8834,12.891,12.8225,12.8758,1519000.0
2012-08-01 09:40:00,16.91,16.97,16.86,16.93,1631200.0,12.8758,12.9215,12.8377,12.891,1631200.0
2012-08-01 09:45:00,16.93,16.98,16.84,16.84,980000.0,12.891,12.9291,12.8225,12.8225,980000.0
2012-08-01 09:50:00,16.84,16.88,16.82,16.86,1414600.0,12.8225,12.8529,12.8073,12.8377,1414600.0
2012-08-01 09:55:00,16.85,16.92,16.85,16.9,804800.0,12.8301,12.8834,12.8301,12.8682,804800.0
2012-08-01 10:00:00,16.9,16.91,16.78,16.79,1076600.0,12.8682,12.8758,12.7768,12.7844,1076600.0
2012-08-01 10:05:00,16.79,16.8,16.77,16.8,640000.0,12.7844,12.792,12.7692,12.792,640000.0
2012-08-01 10:10:00,16.8,16.84,16.79,16.82,676600.0,12.792,12.8225,12.7844,12.8073,676600.0
2012-08-01 10:15:00,16.82,16.86,16.82,16.85,625000.0,12.8073,12.8377,12.8073,12.8301,625000.0
2012-08-01 10:20:00,16.85,16.85,16.85,16.85,299400.0,12.8301,12.8301,12.8301,12.8301,299400.0
2012-08-01 10:25:00,16.85,16.86,16.85,16.86,783400.0,12.8301,12.8377,12.8301,12.8377,783400.0
2012-08-01 10:30:00,16.86,16.86,16.83,16.83,801600.0,12.8377,12.8377,12.8149,12.8149,801600.0
2012-08-01 10:35:00,16.83,16.83,16.8,16.81,466400.0,12.8149,12.8149,12.792,12.7996,466400.0
2012-08-01 10:40:00,16.82,16.88,16.82,16.86,816600.0,12.8073,12.8529,12.8073,12.8377,816600.0
2012-08-01 10:45:00,16.86,16.97,16.86,16.97,1633600.0,12.8377,12.9215,12.8377,12.9215,1633600.0
2012-08-01 10:50:00,16.97,17.0,16.94,16.94,1148000.0,12.9215,12.9443,12.8986,12.8986,1148000.0
2012-08-01 10:55:00,16.94,16.95,16.9,16.92,423800.0,12.8986,12.9062,12.8682,12.8834,423800.0
2012-08-01 11:00:00,16.92,16.96,16.89,16.9,773400.0,12.8834,12.9139,12.8606,12.8682,773400.0
2012-08-01 11:05:00,16.9,16.91,16.89,16.89,359000.0,12.8682,12.8758,12.8606,12.8606,359000.0
2012-08-01 11:10:00,16.89,16.89,16.82,16.85,1153400.0,12.8606,12.8606,12.8073,12.8301,1153400.0
2012-08-01 11:15:00,16.85,16.85,16.81,16.82,879400.0,12.8301,12.8301,12.7996,12.8073,879400.0
2012-08-01 11:20:00,16.82,16.82,16.79,16.79,490200.0,12.8073,12.8073,12.7844,12.7844,490200.0
2012-08-01 11:25:00,16.79,16.81,16.75,16.78,837400.0,12.7844,12.7996,12.754,12.7768,837400.0
2012-08-01 11:30:00,16.78,16.87,16.78,16.86,278800.0,12.7768,12.8453,12.7768,12.8377,278800.0
2012-08-01 11:35:00,16.86,16.9,16.85,16.89,342800.0,12.8377,12.8682,12.8301,12.8606,342800.0
2012-08-01 11:40:00,16.89,16.89,16.87,16.88,237800.0,12.8606,12.8606,12.8453,12.8529,237800.0
2012-08-01 11:45:00,16.87,16.88,16.83,16.83,230400.0,12.8453,12.8529,12.8149,12.8149,230400.0
2012-08-01 11:50:00,16.83,16.86,16.8,16.85,252600.0,12.8149,12.8377,12.792,12.8301,252600.0
2012-08-01 11:55:00,16.85,16.87,16.85,16.86,102200.0,12.8301,12.8453,12.8301,12.8377,102200.0
2012-08-01 12:00:00,16.86,16.88,16.86,16.86,468800.0,12.8377,12.8529,12.8377,12.8377,468800.0
2012-08-01 12:05:00,16.86,16.89,16.84,16.88,410000.0,12.8377,12.8606,12.8225,12.8529,410000.0
2012-08-01 12:10:00,16.88,16.89,16.88,16.89,116000.0,12.8529,12.8606,12.8529,12.8606,116000.0
2012-08-01 12:15:00,16.89,16.89,16.86,16.88,247000.0,12.8606,12.8606,12.8377,12.8529,247000.0
2012-08-01 12:20:00,16.88,16.88,16.86,16.88,190600.0,12.8529,12.8529,12.8377,12.8529,190600.0
2012-08-01 12:25:00,16.88,16.89,16.87,16.88,384000.0,12.8529,12.8606,12.8453,12.8529,384000.0
2012-08-01 12:30:00,16.88,16.89,16.87,16.89,87400.0,12.8529,12.8606,12.8453,12.8606,87400.0
2012-08-01 12:35:00,16.88,16.89,16.86,16.87,174400.0,12.8529,12.8606,12.8377,12.8453,174400.0
2012-08-01 12:40:00,16.88,16.89,16.87,16.88,100800.0,12.8529,12.8606,12.8453,12.8529,100800.0
2012-08-01 12:45:00,16.88,16.89,16.88,16.88,77000.0,12.8529,12.8606,12.8529,12.8529,77000.0
2012-08-01 12:50:00,16.88,16.89,16.88,16.89,63600.0,12.8529,12.8606,12.8529,12.8606,63600.0
2012-08-01 12:55:00,16.89,16.9,16.88,16.9,128800.0,12.8606,12.8682,12.8529,12.8682,128800.0
2012-08-01 13:00:00,16.89,16.91,16.86,16.87,205400.0,12.8606,12.8758,12.8377,12.8453,205400.0
2012-08-01 13:05:00,16.87,16.89,16.86,16.88,210800.0,12.8453,12.8606,12.8377,12.8529,210800.0
2012-08-01 13:10:00,16.88,16.89,16.86,16.86,185800.0,12.8529,12.8606,12.8377,12.8377,185800.0
2012-08-01 13:15:00,16.86,16.86,16.85,16.85,41600.0,12.8377,12.8377,12.8301,12.8301,41600.0
2012-08-01 13:20:00,16.85,16.86,16.83,16.85,235400.0,12.8301,12.8377,12.8149,12.8301,235400.0
2012-08-01 13:25:00,16.85,16.86,16.83,16.85,265800.0,12.8301,12.8377,12.8149,12.8301,265800.0
2012-08-01 13:30:00,16.85,16.86,16.84,16.85,158000.0,12.8301,12.8377,12.8225,12.8301,158000.0
2012-08-01 13:35:00,16.85,16.88,16.84,16.88,201200.0,12.8301,12.8529,12.8225,12.8529,201200.0
2012-08-01 13:40:00,16.88,16.88,16.85,16.86,231200.0,12.8529,12.8529,12.8301,12.8377,231200.0
2012-08-01 13:45:00,16.86,16.89,16.86,16.86,157000.0,12.8377,12.8606,12.8377,12.8377,157000.0
2012-08-01 13:50:00,16.86,16.86,16.86,16.86,86800.0,12.8377,12.8377,12.8377,12.8377,86800.0
2012-08-01 13:55:00,16.86,16.86,16.85,16.85,228800.0,12.8377,12.8377,12.8301,12.8301,228800.0
2012-08-01 14:00:00,16.85,16.86,16.83,16.84,383800.0,12.8301,12.8377,12.8149,12.8225,383800.0
2012-08-01 14:05:00,16.84,16.84,16.82,16.84,106600.0,12.8225,12.8225,12.8073,12.8225,106600.0
2012-08-01 14:10:00,16.84,16.86,16.75,16.82,802400.0,12.8225,12.8377,12.754,12.8073,802400.0
2012-08-01 14:15:00,16.82,16.85,16.77,16.78,1105000.0,12.8073,12.8301,12.7692,12.7768,1105000.0
2012-08-01 14:20:00,16.78,16.82,16.77,16.8,476200.0,12.7768,12.8073,12.7692,12.792,476200.0
2012-08-01 14:25:00,16.8,16.81,16.76,16.8,658600.0,12.792,12.7996,12.7616,12.792,658600.0
2012-08-01 14:30:00,16.8,16.8,16.77,16.78,354200.0,12.792,12.792,12.7692,12.7768,354200.0
2012-08-01 14:35:00,16.78,16.79,16.77,16.78,196400.0,12.7768,12.7844,12.7692,12.7768,196400.0
2012-08-01 14:40:00,16.78,16.8,16.75,16.75,331600.0,12.7768,12.792,12.754,12.754,331600.0
2012-08-01 14:45:00,16.75,16.77,16.74,16.75,424000.0,12.754,12.7692,12.7463,12.754,424000.0
2012-08-01 14:50:00,16.76,16.79,16.75,16.76,274400.0,12.7616,12.7844,12.754,12.7616,274400.0
2012-08-01 14:55:00,16.77,16.79,16.76,16.78,235800.0,12.7692,12.7844,12.7616,12.7768,235800.0
2012-08-01 15:00:00,16.78,16.79,16.77,16.78,352800.0,12.7768,12.7844,12.7692,12.7768,352800.0
2012-08-01 15:05:00,16.78,16.79,16.76,16.77,304000.0,12.7768,12.7844,12.7616,12.7692,304000.0
2012-08-01 15:10:00,16.78,16.79,16.77,16.78,432000.0,12.7768,12.7844,12.7692,12.7768,432000.0
2012-08-01 15:15:00,16.77,16.78,16.75,16.76,346200.0,12.7692,12.7768,12.754,12.7616,346200.0
2012-08-01 15:20:00,16.76,16.78,16.75,16.76,581800.0,12.7616,12.7768,12.754,12.7616,581800.0
2012-08-01 15:25:00,16.76,16.81,16.76,16.8,664800.0,12.7616,12.7996,12.7616,12.792,664800.0
2012-08-01 15:30:00,16.81,16.81,16.8,16.81,459000.0,12.7996,12.7996,12.792,12.7996,459000.0
2012-08-01 15:35:00,16.8,16.81,16.78,16.8,681800.0,12.792,12.7996,12.7768,12.792,681800.0
2012-08-01 15:40:00,16.79,16.81,16.79,16.8,369400.0,12.7844,12.7996,12.7844,12.792,369400.0
2012-08-01 15:45:00,16.8,16.8,16.78,16.78,367400.0,12.792,12.792,12.7768,12.7768,367400.0
2012-08-01 15:50:00,16.78,16.81,16.76,16.81,959400.0,12.7768,12.7996,12.7616,12.7996,959400.0
2012-08-01 15:55:00,16.81,16.81,16.77,16.78,1617600.0,12.7996,12.7996,12.7692,12.7768,1617600.0
2012-08-02 09:30:00,16.73,16.81,16.69,16.75,1351600.0,12.7387,12.7996,12.7083,12.754,1351600.0
2012-08-02 09:35:00,16.75,16.78,16.74,16.75,835600.0,12.754,12.7768,12.7463,12.754,835600.0
2012-08-02 09:40:00,16.75,16.79,16.75,16.78,859800.0,12.754,12.7844,12.754,12.7768,859800.0
2012-08-02 09:45:00,16.79,16.84,16.78,16.83,863200.0,12.7844,12.8225,12.7768,12.8149,863200.0
2012-08-02 09:50:00,16.83,16.89,16.83,16.88,1099800.0,12.8149,12.8606,12.8149,12.8529,1099800.0
2012-08-02 09:55:00,16.88,16.93,16.87,16.91,711400.0,12.8529,12.891,12.8453,12.8758,711400.0
2012-08-02 10:00:00,16.9,16.93,16.89,16.93,1599200.0,12.8682,12.891,12.8606,12.891,1599200.0
2012-08-02 10:05:00,16.93,17.03,16.93,17.0,1179600.0,12.891,12.9672,12.891,12.9443,1179600.0
2012-08-02 10:10:00,17.0,17.03,16.99,17.0,914400.0,12.9443,12.9672,12.9367,12.9443,914400.0
2012-08-02 10:15:00,17.0,17.01,16.99,17.0,383000.0,12.9443,12.9519,12.9367,12.9443,383000.0
2012-08-02 10:20:00,17.0,17.06,17.0,17.06,1119400.0,12.9443,12.99,12.9443,12.99,1119400.0
2012-08-02 10:25:00,17.06,17.15,17.05,17.14,1043000.0,12.99,13.0585,12.9824,13.0509,1043000.0
2012-08-02 10:30:00,17.14,17.19,17.13,17.19,1028600.0,13.0509,13.089,13.0433,13.089,1028600.0
2012-08-02 10:35:00,17.19,17.23,17.17,17.2,1009000.0,13.089,13.1194,13.0738,13.0966,1009000.0
2012-08-02 10:40:00,17.2,17.2,17.12,17.13,748800.0,13.0966,13.0966,13.0357,13.0433,748800.0
2012-08-02 10:45:00,17.13,17.14,17.1,17.11,753200.0,13.0433,13.0509,13.0205,13.0281,753200.0
2012-08-02 10:50:00,17.11,17.17,17.11,17.11,997600.0,13.0281,13.0738,13.0281,13.0281,997600.0
2012-08-02 10:55:00,17.11,17.12,17.05,17.05,703400.0,13.0281,13.0357,12.9824,12.9824,703400.0
2012-08-02 11:00:00,17.05,17.08,17.02,17.07,1019800.0,12.9824,13.0052,12.9595,12.9976,1019800.0
2012-08-02 11:05:00,17.07,17.11,17.07,17.08,839200.0,12.9976,13.0281,12.9976,13.0052,839200.0
2012-08-02 11:10:00,17.08,17.09,17.07,17.08,570600.0,13.0052,13.0128,12.9976,13.0052,570600.0
2012-08-02 11:15:00,17.08,17.15,17.08,17.13,994000.0,13.0052,13.0585,13.0052,13.0433,994000.0
2012-08-02 11:20:00,17.14,17.14,17.08,17.09,472800.0,13.0509,13.0509,13.0052,13.0128,472800.0
2012-08-02 11:25:00,17.09,17.12,17.08,17.12,577200.0,13.0128,13.0357,13.0052,13.0357,577200.0
2012-08-02 11:30:00,17.11,17.13,17.08,17.1,623600.0,13.0281,13.0433,13.0052,13.0205,623600.0
2012-08-02 11:35:00,17.09,17.1,17.0,17.01,657600.0,13.0128,13.0205,12.9443,12.9519,657600.0
2012-08-02 11:40:00,17.0,17.01,16.97,16.97,516800.0,12.9443,12.9519,12.9215,12.9215,516800.0
2012-08-02 11:45:00,16.97,16.98,16.93,16.93,389000.0,12.9215,12.9291,12.891,12.891,389000.0
2012-08-02 11:50:00,16.93,16.93,16.89,16.91,974400.0,12.891,12.891,12.8606,12.8758,974400.0
2012-08-02 11:55:00,16.91,16.93,16.89,16.93,591000.0,12.8758,12.891,12.8606,12.891,591000.0
2012-08-02 12:00:00,16.93,16.96,16.92,16.96,427600.0,12.891,12.9139,12.8834,12.9139,427600.0
2012-08-02 12:05:00,16.96,16.98,16.95,16.97,363000.0,12.9139,12.9291,12.9062,12.9215,363000.0
2012-08-02 12:10:00,16.97,16.97,16.96,16.97,61800.0,12.9215,12.9215,12.9139,12.9215,61800.0
2012-08-02 12:15:00,16.96,16.98,16.93,16.95,259400.0,12.9139,12.9291,12.891,12.9062,259400.0
2012-08-02 12:20:00,16.95,16.96,16.93,16.94,132200.0,12.9062,12.9139,12.891,12.8986,132200.0
2012-08-02 12:25:00,16.94,16.95,16.92,16.93,221600.0,12.8986,12.9062,12.8834,12.891,221600.0
2012-08-02 12:30:00,16.93,16.93,16.9,16.93,593400.0,12.891,12.891,12.8682,12.891,593400.0
2012-08-02 12:35:00,16.93,16.93,16.9,16.9,395800.0,12.891,12.891,12.8682,12.8682,395800.0
2012-08-02 12:40:00,16.91,16.93,16.9,16.92,138400.0,12.8758,12.891,12.8682,12.8834,138400.0
2012-08-02 12:45:00,16.92,16.95,16.91,16.95,343200.0,12.8834,12.9062,12.8758,12.9062,343200.0
2012-08-02 12:50:00,16.94,16.96,16.93,16.95,355400.0,12.8986,12.9139,12.891,12.9062,355400.0
2012-08-02 12:55:00,16.95,16.99,16.95,16.98,177200.0,12.9062,12.9367,12.9062,12.9291,177200.0
2012-08-02 13:00:00,16.98,16.98,16.95,16.95,531800.0,12.9291,12.9291,12.9062,12.9062,531800.0
2012-08-02 13:05:00,16.95,16.95,16.93,16.95,153200.0,12.9062,12.9062,12.891,12.9062,153200.0
2012-08-02 13:10:00,16.95,16.95,16.93,16.93,140400.0,12.9062,12.9062,12.891,12.891,140400.0
2012-08-02 13:15:00,16.93,16.93,16.91,16.92,351200.0,12.891,12.891,12.8758,12.8834,351200.0
2012-08-02 13:20:00,16.93,16.93,16.9,16.9,91200.0,12.891,12.891,12.8682,12.8682,91200.0
2012-08-02 13:25:00,16.9,16.93,16.9,16.93,155600.0,12.8682,12.891,12.8682,12.891,155600.0
2012-08-02 13:30:00,16.93,16.93,16.92,16.93,189400.0,12.891,12.891,12.8834,12.891,189400.0
2012-08-02 13:35:00,16.93,16.95,16.93,16.95,336600.0,12.891,12.9062,12.891,12.9062,336600.0
2012-08-02 13:40:00,16.95,16.95,16.94,16.95,170200.0,12.9062,12.9062,12.8986,12.9062,170200.0
2012-08-02 13:45:00,16.95,16.96,16.94,16.95,246200.0,12.9062,12.9139,12.8986,12.9062,246200.0
2012-08-02 13:50:00,16.96,17.0,16.95,17.0,276200.0,12.9139,12.9443,12.9062,12.9443,276200.0
2012-08-02 13:55:00,17.0,17.0,17.0,17.0,383000.0,12.9443,12.9443,12.9443,12.9443,383000.0
2012-08-02 14:00:00,17.0,17.0,16.98,16.98,420400.0,12.9443,12.9443,12.9291,12.9291,420400.0
2012-08-02 14:05:00,16.98,16.99,16.97,16.97,208000.0,12.9291,12.9367,12.9215,12.9215,208000.0
2012-08-02 14:10:00,16.97,16.98,16.93,16.95,275600.0,12.9215,12.9291,12.891,12.9062,275600.0
2012-08-02 14:15:00,16.95,16.96,16.95,16.96,261800.0,12.9062,12.9139,12.9062,12.9139,261800.0
2012-08-02 14:20:00,16.96,17.0,16.96,17.0,233200.0,12.9139,12.9443,12.9139,12.9443,233200.0
2012-08-02 14:25:00,17.0,17.03,17.0,17.02,365400.0,12.9443,12.9672,12.9443,12.9595,365400.0
2012-08-02 14:30:00,17.02,17.03,17.02,17.03,264800.0,12.9595,12.9672,12.9595,12.9672,264800.0
2012-08-02 14:35:00,17.03,17.08,17.03,17.06,1075600.0,12.9672,13.0052,12.9672,12.99,1075600.0
2012-08-02 14:40:00,17.07,17.11,17.07,17.09,585200.0,12.9976,13.0281,12.9976,13.0128,585200.0
2012-08-02 14:45:00,17.09,17.1,17.06,17.06,272000.0,13.0128,13.0205,12.99,12.99,272000.0
2012-08-02 14:50:00,17.06,17.06,17.0,17.0,316400.0,12.99,12.99,12.9443,12.9443,316400.0
2012-08-02 14:55:00,17.0,17.04,17.0,17.02,199800.0,12.9443,12.9748,12.9443,12.9595,199800.0
2012-08-02 15:00:00,17.03,17.05,17.02,17.05,201800.0,12.9672,12.9824,12.9595,12.9824,201800.0
2012-08-02 15:05:00,17.05,17.07,17.03,17.03,577600.0,12.9824,12.9976,12.9672,12.9672,577600.0
2012-08-02 15:10:00,17.03,17.05,17.03,17.04,485200.0,12.9672,12.9824,12.9672,12.9748,485200.0
2012-08-02 15:15:00,17.04,17.05,17.04,17.04,389800.0,12.9748,12.9824,12.9748,12.9748,389800.0
2012-08-02 15:20:00,17.04,17.05,17.03,17.03,383400.0,12.9748,12.9824,12.9672,12.9672,383400.0
2012-08-02 15:25:00,17.03,17.04,17.03,17.04,690200.0,12.9672,12.9748,12.9672,12.9748,690200.0
2012-08-02 15:30:00,17.04,17.07,17.04,17.06,500800.0,12.9748,12.9976,12.9748,12.99,500800.0
2012-08-02 15:35:00,17.06,17.07,17.05,17.07,534400.0,12.99,12.9976,12.9824,12.9976,534400.0
2012-08-02 15:40:00,17.06,17.07,17.05,17.06,829800.0,12.99,12.9976,12.9824,12.99,829800.0
2012-08-02 15:45:00,17.06,17.06,17.03,17.04,772200.0,12.99,12.99,12.9672,12.9748,772200.0
2012-08-02 15:50:00,17.05,17.08,17.05,17.06,1365600.0,12.9824,13.0052,12.9824,12.99,1365600.0
2012-08-02 15:55:00,17.05,17.08,17.05,17.06,2011600.0,12.9824,13.0052,12.9824,12.99,2011600.0
2012-08-03 09:30:00,17.28,17.55,17.25,17.5,1476600.0,13.1575,13.3631,13.1347,13.325,1476600.0
2012-08-03 09:35:00,17.5,17.5,17.41,17.41,1032000.0,13.325,13.325,13.2565,13.2565,1032000.0
2012-08-03 09:40:00,17.41,17.43,17.38,17.41,581800.0,13.2565,13.2717,13.2337,13.2565,581800.0
2012-08-03 09:45:00,17.41,17.44,17.4,17.43,520400.0,13.2565,13.2793,13.2489,13.2717,520400.0
2012-08-03 09:50:00,17.43,17.46,17.43,17.44,1221400.0,13.2717,13.2946,13.2717,13.2793,1221400.0
2012-08-03 09:55:00,17.44,17.46,17.43,17.44,733600.0,13.2793,13.2946,13.2717,13.2793,733600.0
2012-08-03 10:00:00,17.45,17.46,17.43,17.45,831800.0,13.287,13.2946,13.2717,13.287,831800.0
2012-08-03 10:05:00,17.45,17.49,17.45,17.49,1154200.0,13.287,13.3174,13.287,13.3174,1154200.0
2012-08-03 10:10:00,17.49,17.5,17.46,17.47,566400.0,13.3174,13.325,13.2946,13.3022,566400.0
2012-08-03 10:15:00,17.47,17.49,17.43,17.44,406200.0,13.3022,13.3174,13.2717,13.2793,406200.0
2012-08-03 10:20:00,17.44,17.46,17.43,17.46,232200.0,13.2793,13.2946,13.2717,13.2946,232200.0
2012-08-03 10:25:00,17.46,17.51,17.45,17.5,448400.0,13.2946,13.3326,13.287,13.325,448400.0
2012-08-03 10:30:00,17.5,17.52,17.48,17.49,775400.0,13.325,13.3403,13.3098,13.3174,775400.0
2012-08-03 10:35:00,17.48,17.51,17.48,17.5,618400.0,13.3098,13.3326,13.3098,13.325,618400.0
2012-08-03 10:40:00,17.5,17.51,17.49,17.5,297000.0,13.325,13.3326,13.3174,13.325,297000.0
2012-08-03 10:45:00,17.5,17.51,17.49,17.51,474400.0,13.325,13.3326,13.3174,13.3326,474400.0
2012-08-03 10:50:00,17.5,17.51,17.47,17.48,749200.0,13.325,13.3326,13.3022,13.3098,749200.0
2012-08-03 10:55:00,17.48,17.5,17.44,17.44,530200.0,13.3098,13.325,13.2793,13.2793,530200.0
2012-08-03 11:00:00,17.43,17.44,17.39,17.4,867400.0,13.2717,13.2793,13.2413,13.2489,867400.0
2012-08-03 11:05:00,17.4,17.42,17.36,17.38,340200.0,13.2489,13.2641,13.2184,13.2337,340200.0
2012-08-03 11:10:00,17.38,17.47,17.37,17.45,555800.0,13.2337,13.3022,13.226,13.287,555800.0
2012-08-03 11:15:00,17.45,17.46,17.44,17.46,353200.0,13.287,13.2946,13.2793,13.2946,353200.0
2012-08-03 11:20:00,17.46,17.46,17.43,17.43,266600.0,13.2946,13.2946,13.2717,13.2717,266600.0
2012-08-03 11:25:00,17.43,17.46,17.43,17.43,597600.0,13.2717,13.2946,13.2717,13.2717,597600.0
2012-08-03 11:30:00,17.43,17.45,17.43,17.43,550200.0,13.2717,13.287,13.2717,13.2717,550200.0
2012-08-03 11:35:00,17.43,17.45,17.43,17.44,278800.0,13.2717,13.287,13.2717,13.2793,278800.0
2012-08-03 11:40:00,17.44,17.45,17.4,17.4,358200.0,13.2793,13.287,13.2489,13.2489,358200.0
2012-08-03 11:45:00,17.4,17.41,17.38,17.4,359800.0,13.2489,13.2565,13.2337,13.2489,359800.0
2012-08-03 11:50:00,17.4,17.4,17.37,17.38,255200.0,13.2489,13.2489,13.226,13.2337,255200.0
2012-08-03 11:55:00,17.38,17.39,17.37,17.38,378600.0,13.2337,13.2413,13.226,13.2337,378600.0
2012-08-03 12:00:00,17.38,17.4,17.38,17.38,294200.0,13.2337,13.2489,13.2337,13.2337,294200.0
2012-08-03 12:05:00,17.38,17.39,17.38,17.39,245200.0,13.2337,13.2413,13.2337,13.2413,245200.0
2012-08-03 12:10:00,17.39,17.4,17.39,17.4,142800.0,13.2413,13.2489,13.2413,13.2489,142800.0
2012-08-03 12:15:00,17.4,17.41,17.4,17.41,152600.0,13.2489,13.2565,13.2489,13.2565,152600.0
2012-08-03 12:20:00,17.41,17.42,17.41,17.42,106200.0,13.2565,13.2641,13.2565,13.2641,106200.0
2012-08-03 12:25:00,17.42,17.45,17.42,17.43,398200.0,13.2641,13.287,13.2641,13.2717,398200.0
2012-08-03 12:30:00,17.43,17.43,17.43,17.43,197800.0,13.2717,13.2717,13.2717,13.2717,197800.0
2012-08-03 12:35:00,17.43,17.43,17.42,17.42,458800.0,13.2717,13.2717,13.2641,13.2641,458800.0
2012-08-03 12:40:00,17.42,17.43,17.42,17.42,283800.0,13.2641,13.2717,13.2641,13.2641,283800.0
2012-08-03 12:45:00,17.42,17.43,17.41,17.42,119600.0,13.2641,13.2717,13.2565,13.2641,119600.0
2012-08-03 12:50:00,17.42,17.43,17.4,17.41,225200.0,13.2641,13.2717,13.2489,13.2565,225200.0
2012-08-03 12:55:00,17.42,17.42,17.4,17.4,309000.0,13.2641,13.2641,13.2489,13.2489,309000.0
2012-08-03 13:00:00,17.4,17.41,17.39,17.4,172000.0,13.2489,13.2565,13.2413,13.2489,172000.0
2012-08-03 13:05:00,17.4,17.4,17.37,17.37,130000.0,13.2489,13.2489,13.226,13.226,130000.0
2012-08-03 13:10:00,17.38,17.38,17.35,17.35,398000.0,13.2337,13.2337,13.2108,13.2108,398000.0
2012-08-03 13:15:00,17.35,17.36,17.34,17.34,392200.0,13.2108,13.2184,13.2032,13.2032,392200.0
2012-08-03 13:20:00,17.35,17.35,17.31,17.33,237000.0,13.2108,13.2108,13.1804,13.1956,237000.0
2012-08-03 13:25:00,17.32,17.35,17.32,17.34,139200.0,13.188,13.2108,13.188,13.2032,139200.0
2012-08-03 13:30:00,17.34,17.34,17.3,17.3,379000.0,13.2032,13.2032,13.1727,13.1727,379000.0
2012-08-03 13:35:00,17.31,17.31,17.26,17.27,745000.0,13.1804,13.1804,13.1423,13.1499,745000.0
2012-08-03 13:40:00,17.28,17.28,17.27,17.28,235200.0,13.1575,13.1575,13.1499,13.1575,235200.0
2012-08-03 13:45:00,17.28,17.29,17.26,17.28,352800.0,13.1575,13.1651,13.1423,13.1575,352800.0
2012-08-03 13:50:00,17.28,17.29,17.25,17.27,390000.0,13.1575,13.1651,13.1347,13.1499,390000.0
2012-08-03 13:55:00,17.27,17.28,17.25,17.26,489000.0,13.1499,13.1575,13.1347,13.1423,489000.0
2012-08-03 14:00:00,17.27,17.28,17.26,17.28,471800.0,13.1499,13.1575,13.1423,13.1575,471800.0
2012-08-03 14:05:00,17.28,17.29,17.25,17.25,1267000.0,13.1575,13.1651,13.1347,13.1347,1267000.0
2012-08-03 14:10:00,17.25,17.25,17.23,17.23,406200.0,13.1347,13.1347,13.1194,13.1194,406200.0
2012-08-03 14:15:00,17.23,17.24,17.23,17.24,501800.0,13.1194,13.1271,13.1194,13.1271,501800.0
2012-08-03 14:20:00,17.24,17.25,17.24,17.25,390600.0,13.1271,13.1347,13.1271,13.1347,390600.0
2012-08-03 14:25:00,17.25,17.25,17.25,17.25,165000.0,13.1347,13.1347,13.1347,13.1347,165000.0
2012-08-03 14:30:00,17.25,17.27,17.25,17.25,406800.0,13.1347,13.1499,13.1347,13.1347,406800.0
2012-08-03 14:35:00,17.25,17.25,17.24,17.25,256400.0,13.1347,13.1347,13.1271,13.1347,256400.0
2012-08-03 14:40:00,17.25,17.26,17.25,17.25,319400.0,13.1347,13.1423,13.1347,13.1347,319400.0
2012-08-03 14:45:00,17.25,17.25,17.24,17.25,246600.0,13.1347,13.1347,13.1271,13.1347,246600.0
2012-08-03 14:50:00,17.25,17.27,17.25,17.27,376000.0,13.1347,13.1499,13.1347,13.1499,376000.0
2012-08-03 14:55:00,17.27,17.27,17.25,17.25,289000.0,13.1499,13.1499,13.1347,13.1347,289000.0
2012-08-03 15:00:00,17.25,17.25,17.24,17.25,504800.0,13.1347,13.1347,13.1271,13.1347,504800.0
2012-08-03 15:05:00,17.25,17.27,17.25,17.26,119800.0,13.1347,13.1499,13.1347,13.1423,119800.0
2012-08-03 15:10:00,17.26,17.27,17.25,17.27,138200.0,13.1423,13.1499,13.1347,13.1499,138200.0
2012-08-03 15:15:00,17.26,17.28,17.26,17.28,685800.0,13.1423,13.1575,13.1423,13.1575,685800.0
2012-08-03 15:20:00,17.28,17.28,17.27,17.27,393000.0,13.1575,13.1575,13.1499,13.1499,393000.0
2012-08-03 15:25:00,17.28,17.28,17.25,17.25,687600.0,13.1575,13.1575,13.1347,13.1347,687600.0
2012-08-03 15:30:00,17.25,17.32,17.25,17.31,802400.0,13.1347,13.188,13.1347,13.1804,802400.0
2012-08-03 15:35:00,17.3,17.31,17.29,17.3,458000.0,13.1727,13.1804,13.1651,13.1727,458000.0
2012-08-03 15:40:00,17.3,17.31,17.29,17.29,815200.0,13.1727,13.1804,13.1651,13.1651,815200.0
2012-08-03 15:45:00,17.29,17.32,17.28,17.31,696200.0,13.1651,13.188,13.1575,13.1804,696200.0
2012-08-03 15:50:00,17.32,17.34,17.28,17.28,1060800.0,13.188,13.2032,13.1575,13.1575,1060800.0
2012-08-03 15:55:00,17.29,17.31,17.27,17.3,1674600.0,13.1651,13.1804,13.1499,13.1727,1674600.0
2012-08-06 09:30:00,17.32,17.35,17.21,17.23,542000.0,13.188,13.2108,13.1042,13.1194,542000.0
2012-08-06 09:35:00,17.23,17.31,17.23,17.28,293400.0,13.1194,13.1804,13.1194,13.1575,293400.0
2012-08-06 09:40:00,17.28,17.3,17.26,17.3,463800.0,13.1575,13.1727,13.1423,13.1727,463800.0
2012-08-06 09:45:00,17.29,17.32,17.29,17.31,451600.0,13.1651,13.188,13.1651,13.1804,451600.0
2012-08-06 09:50:00,17.31,17.31,17.3,17.3,280600.0,13.1804,13.1804,13.1727,13.1727,280600.0
2012-08-06 09:55:00,17.3,17.31,17.29,17.3,434400.0,13.1727,13.1804,13.1651,13.1727,434400.0
2012-08-06 10:00:00,17.3,17.31,17.29,17.3,455000.0,13.1727,13.1804,13.1651,13.1727,455000.0
2012-08-06 10:05:00,17.3,17.31,17.3,17.31,314400.0,13.1727,13.1804,13.1727,13.1804,314400.0
2012-08-06 10:10:00,17.31,17.33,17.31,17.31,177600.0,13.1804,13.1956,13.1804,13.1804,177600.0
2012-08-06 10:15:00,17.32,17.36,17.31,17.36,157800.0,13.188,13.2184,13.1804,13.2184,157800.0
2012-08-06 10:20:00,17.36,17.4,17.36,17.4,339400.0,13.2184,13.2489,13.2184,13.2489,339400.0
2012-08-06 10:25:00,17.4,17.43,17.4,17.41,184400.0,13.2489,13.2717,13.2489,13.2565,184400.0
2012-08-06 10:30:00,17.42,17.43,17.39,17.4,245800.0,13.2641,13.2717,13.2413,13.2489,245800.0
2012-08-06 10:35:00,17.4,17.41,17.39,17.39,201400.0,13.2489,13.2565,13.2413,13.2413,201400.0
2012-08-06 10:40:00,17.4,17.41,17.39,17.4,171200.0,13.2489,13.2565,13.2413,13.2489,171200.0
2012-08-06 10:45:00,17.4,17.43,17.39,17.43,276000.0,13.2489,13.2717,13.2413,13.2717,276000.0
2012-08-06 10:50:00,17.43,17.46,17.43,17.45,376400.0,13.2717,13.2946,13.2717,13.287,376400.0
2012-08-06 10:55:00,17.45,17.45,17.43,17.45,252000.0,13.287,13.287,13.2717,13.287,252000.0
2012-08-06 11:00:00,17.45,17.47,17.43,17.46,245200.0,13.287,13.3022,13.2717,13.2946,245200.0
2012-08-06 11:05:00,17.46,17.46,17.41,17.43,311800.0,13.2946,13.2946,13.2565,13.2717,311800.0
2012-08-06 11:10:00,17.43,17.44,17.42,17.44,163000.0,13.2717,13.2793,13.2641,13.2793,163000.0
2012-08-06 11:15:00,17.43,17.45,17.43,17.45,110600.0,13.2717,13.287,13.2717,13.287,110600.0
2012-08-06 11:20:00,17.45,17.46,17.44,17.46,171400.0,13.287,13.2946,13.2793,13.2946,171400.0
2012-08-06 11:25:00,17.46,17.47,17.45,17.45,226000.0,13.2946,13.3022,13.287,13.287,226000.0
2012-08-06 11:30:00,17.45,17.45,17.41,17.42,160000.0,13.287,13.287,13.2565,13.2641,160000.0
2012-08-06 11:35:00,17.42,17.43,17.42,17.43,121000.0,13.2641,13.2717,13.2641,13.2717,121000.0
2012-08-06 11:40:00,17.43,17.46,17.43,17.46,260000.0,13.2717,13.2946,13.2717,13.2946,260000.0
2012-08-06 11:45:00,17.45,17.47,17.44,17.45,201800.0,13.287,13.3022,13.2793,13.287,201800.0
2012-08-06 11:50:00,17.44,17.45,17.43,17.43,35800.0,13.2793,13.287,13.2717,13.2717,35800.0
2012-08-06 11:55:00,17.44,17.45,17.43,17.45,79800.0,13.2793,13.287,13.2717,13.287,79800.0
2012-08-06 12:00:00,17.45,17.45,17.44,17.45,82400.0,13.287,13.287,13.2793,13.287,82400.0
2012-08-06 12:05:00,17.45,17.45,17.45,17.45,53000.0,13.287,13.287,13.287,13.287,53000.0
2012-08-06 12:10:00,17.45,17.47,17.45,17.47,121000.0,13.287,13.3022,13.287,13.3022,121000.0
2012-08-06 12:15:00,17.47,17.47,17.45,17.45,343200.0,13.3022,13.3022,13.287,13.287,343200.0
2012-08-06 12:20:00,17.45,17.45,17.43,17.43,579600.0,13.287,13.287,13.2717,13.2717,579600.0
2012-08-06 12:25:00,17.43,17.43,17.42,17.42,224600.0,13.2717,13.2717,13.2641,13.2641,224600.0
2012-08-06 12:30:00,17.42,17.43,17.42,17.42,344600.0,13.2641,13.2717,13.2641,13.2641,344600.0
2012-08-06 12:35:00,17.42,17.43,17.42,17.42,383600.0,13.2641,13.2717,13.2641,13.2641,383600.0
2012-08-06 12:40:00,17.42,17.42,17.41,17.41,96400.0,13.2641,13.2641,13.2565,13.2565,96400.0
2012-08-06 12:45:00,17.41,17.43,17.41,17.43,268800.0,13.2565,13.2717,13.2565,13.2717,268800.0
2012-08-06 12:50:00,17.43,17.46,17.43,17.46,189000.0,13.2717,13.2946,13.2717,13.2946,189000.0
2012-08-06 12:55:00,17.46,17.46,17.45,17.45,80400.0,13.2946,13.2946,13.287,13.287,80400.0
2012-08-06 13:00:00,17.45,17.45,17.45,17.45,69000.0,13.287,13.287,13.287,13.287,69000.0
2012-08-06 13:05:00,17.45,17.47,17.45,17.46,177400.0,13.287,13.3022,13.287,13.2946,177400.0
2012-08-06 13:10:00,17.46,17.48,17.46,17.47,111000.0,13.2946,13.3098,13.2946,13.3022,111000.0
2012-08-06 13:15:00,17.48,17.48,17.48,17.48,49000.0,13.3098,13.3098,13.3098,13.3098,49000.0
2012-08-06 13:20:00,17.48,17.49,17.48,17.48,274000.0,13.3098,13.3174,13.3098,13.3098,274000.0
2012-08-06 13:25:00,17.48,17.49,17.48,17.48,30200.0,13.3098,13.3174,13.3098,13.3098,30200.0
2012-08-06 13:30:00,17.48,17.5,17.48,17.5,91200.0,13.3098,13.325,13.3098,13.325,91200.0
2012-08-06 13:35:00,17.49,17.5,17.48,17.49,228800.0,13.3174,13.325,13.3098,13.3174,228800.0
2012-08-06 13:40:00,17.49,17.52,17.49,17.52,327600.0,13.3174,13.3403,13.3174,13.3403,327600.0
2012-08-06 13:45:00,17.52,17.53,17.52,17.53,152200.0,13.3403,13.3479,13.3403,13.3479,152200.0
2012-08-06 13:50:00,17.53,17.53,17.49,17.5,501400.0,13.3479,13.3479,13.3174,13.325,501400.0
2012-08-06 13:55:00,17.5,17.5,17.47,17.47,422600.0,13.325,13.325,13.3022,13.3022,422600.0
2012-08-06 14:00:00,17.47,17.47,17.44,17.44,432000.0,13.3022,13.3022,13.2793,13.2793,432000.0
2012-08-06 14:05:00,17.45,17.45,17.43,17.43,143000.0,13.287,13.287,13.2717,13.2717,143000.0
2012-08-06 14:10:00,17.43,17.47,17.43,17.45,588200.0,13.2717,13.3022,13.2717,13.287,588200.0
2012-08-06 14:15:00,17.46,17.47,17.45,17.47,237000.0,13.2946,13.3022,13.287,13.3022,237000.0
2012-08-06 14:20:00,17.47,17.48,17.46,17.48,241600.0,13.3022,13.3098,13.2946,13.3098,241600.0
2012-08-06 14:25:00,17.48,17.5,17.48,17.5,184800.0,13.3098,13.325,13.3098,13.325,184800.0
2012-08-06 14:30:00,17.5,17.5,17.48,17.48,370400.0,13.325,13.325,13.3098,13.3098,370400.0
2012-08-06 14:35:00,17.48,17.48,17.46,17.48,186200.0,13.3098,13.3098,13.2946,13.3098,186200.0
2012-08-06 14:40:00,17.48,17.48,17.47,17.48,171800.0,13.3098,13.3098,13.3022,13.3098,171800.0
2012-08-06 14:45:00,17.48,17.48,17.47,17.48,89200.0,13.3098,13.3098,13.3022,13.3098,89200.0
2012-08-06 14:50:00,17.48,17.49,17.47,17.47,259000.0,13.3098,13.3174,13.3022,13.3022,259000.0
2012-08-06 14:55:00,17.48,17.49,17.47,17.49,177000.0,13.3098,13.3174,13.3022,13.3174,177000.0
2012-08-06 15:00:00,17.49,17.49,17.49,17.49,161400.0,13.3174,13.3174,13.3174,13.3174,161400.0
2012-08-06 15:05:00,17.49,17.5,17.49,17.5,420800.0,13.3174,13.325,13.3174,13.325,420800.0
2012-08-06 15:10:00,17.5,17.5,17.5,17.5,391600.0,13.325,13.325,13.325,13.325,391600.0
2012-08-06 15:15:00,17.5,17.5,17.49,17.49,384800.0,13.325,13.325,13.3174,13.3174,384800.0
2012-08-06 15:20:00,17.48,17.49,17.46,17.46,421000.0,13.3098,13.3174,13.2946,13.2946,421000.0
2012-08-06 15:25:00,17.47,17.5,17.46,17.5,447000.0,13.3022,13.325,13.2946,13.325,447000.0
2012-08-06 15:30:00,17.5,17.5,17.5,17.5,240200.0,13.325,13.325,13.325,13.325,240200.0
2012-08-06 15:35:00,17.5,17.5,17.5,17.5,842000.0,13.325,13.325,13.325,13.325,842000.0
2012-08-06 15:40:00,17.5,17.5,17.5,17.5,314800.0,13.325,13.325,13.325,13.325,314800.0
2012-08-06 15:45:00,17.5,17.53,17.5,17.53,939600.0,13.325,13.3479,13.325,13.3479,939600.0
2012-08-06 15:50:00,17.52,17.53,17.48,17.48,994600.0,13.3403,13.3479,13.3098,13.3098,994600.0
2012-08-06 15:55:00,17.48,17.49,17.44,17.46,1551400.0,13.3098,13.3174,13.2793,13.2946,1551400.0
2012-08-07 09:30:00,17.54,17.58,17.46,17.5,392800.0,13.3555,13.3859,13.2946,13.325,392800.0
2012-08-07 09:35:00,17.49,17.5,17.46,17.47,162200.0,13.3174,13.325,13.2946,13.3022,162200.0
2012-08-07 09:40:00,17.48,17.49,17.45,17.45,163000.0,13.3098,13.3174,13.287,13.287,163000.0
2012-08-07 09:45:00,17.45,17.45,17.42,17.43,327200.0,13.287,13.287,13.2641,13.2717,327200.0
2012-08-07 09:50:00,17.43,17.43,17.41,17.42,244600.0,13.2717,13.2717,13.2565,13.2641,244600.0
2012-08-07 09:55:00,17.42,17.46,17.42,17.46,369800.0,13.2641,13.2946,13.2641,13.2946,369800.0
2012-08-07 10:00:00,17.46,17.47,17.43,17.44,291800.0,13.2946,13.3022,13.2717,13.2793,291800.0
2012-08-07 10:05:00,17.44,17.45,17.42,17.42,379200.0,13.2793,13.287,13.2641,13.2641,379200.0
2012-08-07 10:10:00,17.42,17.43,17.39,17.42,1005000.0,13.2641,13.2717,13.2413,13.2641,1005000.0
2012-08-07 10:15:00,17.42,17.43,17.4,17.42,376600.0,13.2641,13.2717,13.2489,13.2641,376600.0
2012-08-07 10:20:00,17.42,17.43,17.41,17.42,224200.0,13.2641,13.2717,13.2565,13.2641,224200.0
2012-08-07 10:25:00,17.42,17.42,17.41,17.41,114800.0,13.2641,13.2641,13.2565,13.2565,114800.0
2012-08-07 10:30:00,17.4,17.42,17.4,17.4,247800.0,13.2489,13.2641,13.2489,13.2489,247800.0
2012-08-07 10:35:00,17.4,17.4,17.37,17.38,147600.0,13.2489,13.2489,13.226,13.2337,147600.0
2012-08-07 10:40:00,17.38,17.39,17.36,17.36,555400.0,13.2337,13.2413,13.2184,13.2184,555400.0
2012-08-07 10:45:00,17.36,17.36,17.35,17.35,167600.0,13.2184,13.2184,13.2108,13.2108,167600.0
2012-08-07 10:50:00,17.35,17.36,17.34,17.36,222400.0,13.2108,13.2184,13.2032,13.2184,222400.0
2012-08-07 10:55:00,17.36,17.36,17.35,17.36,153600.0,13.2184,13.2184,13.2108,13.2184,153600.0
2012-08-07 11:00:00,17.36,17.38,17.36,17.36,614200.0,13.2184,13.2337,13.2184,13.2184,614200.0
2012-08-07 11:05:00,17.36,17.36,17.33,17.33,449200.0,13.2184,13.2184,13.1956,13.1956,449200.0
2012-08-07 11:10:00,17.33,17.33,17.3,17.3,899200.0,13.1956,13.1956,13.1727,13.1727,899200.0
2012-08-07 11:15:00,17.3,17.3,17.27,17.28,476600.0,13.1727,13.1727,13.1499,13.1575,476600.0
2012-08-07 11:20:00,17.28,17.31,17.28,17.29,381000.0,13.1575,13.1804,13.1575,13.1651,381000.0
2012-08-07 11:25:00,17.3,17.32,17.29,17.3,510600.0,13.1727,13.188,13.1651,13.1727,510600.0
2012-08-07 11:30:00,17.3,17.32,17.3,17.3,691600.0,13.1727,13.188,13.1727,13.1727,691600.0
2012-08-07 11:35:00,17.3,17.32,17.29,17.32,351600.0,13.1727,13.188,13.1651,13.188,351600.0
2012-08-07 11:40:00,17.32,17.36,17.32,17.36,195800.0,13.188,13.2184,13.188,13.2184,195800.0
2012-08-07 11:45:00,17.36,17.36,17.34,17.35,318400.0,13.2184,13.2184,13.2032,13.2108,318400.0
2012-08-07 11:50:00,17.35,17.35,17.33,17.34,468200.0,13.2108,13.2108,13.1956,13.2032,468200.0
2012-08-07 11:55:00,17.34,17.35,17.32,17.34,394800.0,13.2032,13.2108,13.188,13.2032,394800.0
2012-08-07 12:00:00,17.34,17.35,17.34,17.35,193400.0,13.2032,13.2108,13.2032,13.2108,193400.0
2012-08-07 12:05:00,17.35,17.35,17.34,17.35,66000.0,13.2108,13.2108,13.2032,13.2108,66000.0
2012-08-07 12:10:00,17.35,17.35,17.34,17.35,293000.0,13.2108,13.2108,13.2032,13.2108,293000.0
2012-08-07 12:15:00,17.35,17.35,17.32,17.32,825000.0,13.2108,13.2108,13.188,13.188,825000.0
2012-08-07 12:20:00,17.32,17.35,17.32,17.32,553000.0,13.188,13.2108,13.188,13.188,553000.0
2012-08-07 12:25:00,17.32,17.33,17.31,17.33,204400.0,13.188,13.1956,13.1804,13.1956,204400.0
2012-08-07 12:30:00,17.33,17.33,17.29,17.3,432800.0,13.1956,13.1956,13.1651,13.1727,432800.0
2012-08-07 12:35:00,17.3,17.3,17.27,17.28,600000.0,13.1727,13.1727,13.1499,13.1575,600000.0
2012-08-07 12:40:00,17.28,17.29,17.27,17.29,278600.0,13.1575,13.1651,13.1499,13.1651,278600.0
2012-08-07 12:45:00,17.29,17.3,17.28,17.3,232000.0,13.1651,13.1727,13.1575,13.1727,232000.0
2012-08-07 12:50:00,17.3,17.31,17.29,17.3,546200.0,13.1727,13.1804,13.1651,13.1727,546200.0
2012-08-07 12:55:00,17.31,17.32,17.3,17.32,562600.0,13.1804,13.188,13.1727,13.188,562600.0
2012-08-07 13:00:00,17.32,17.34,17.32,17.34,239200.0,13.188,13.2032,13.188,13.2032,239200.0
2012-08-07 13:05:00,17.33,17.34,17.32,17.33,162000.0,13.1956,13.2032,13.188,13.1956,162000.0
2012-08-07 13:10:00,17.33,17.33,17.32,17.32,29400.0,13.1956,13.1956,13.188,13.188,29400.0
2012-08-07 13:15:00,17.32,17.34,17.32,17.34,211800.0,13.188,13.2032,13.188,13.2032,211800.0
2012-08-07 13:20:00,17.33,17.34,17.33,17.33,128200.0,13.1956,13.2032,13.1956,13.1956,128200.0
2012-08-07 13:25:00,17.33,17.35,17.33,17.35,166200.0,13.1956,13.2108,13.1956,13.2108,166200.0
2012-08-07 13:30:00,17.35,17.35,17.33,17.34,270600.0,13.2108,13.2108,13.1956,13.2032,270600.0
2012-08-07 13:35:00,17.34,17.34,17.32,17.33,291400.0,13.2032,13.2032,13.188,13.1956,291400.0
2012-08-07 13:40:00,17.33,17.33,17.32,17.32,145000.0,13.1956,13.1956,13.188,13.188,145000.0
2012-08-07 13:45:00,17.32,17.33,17.31,17.32,591600.0,13.188,13.1956,13.1804,13.188,591600.0
2012-08-07 13:50:00,17.32,17.32,17.31,17.31,314000.0,13.188,13.188,13.1804,13.1804,314000.0
2012-08-07 13:55:00,17.31,17.34,17.3,17.33,709400.0,13.1804,13.2032,13.1727,13.1956,709400.0
2012-08-07 14:00:00,17.33,17.35,17.32,17.34,1184800.0,13.1956,13.2108,13.188,13.2032,1184800.0
2012-08-07 14:05:00,17.34,17.34,17.33,17.34,453600.0,13.2032,13.2032,13.1956,13.2032,453600.0
2012-08-07 14:10:00,17.34,17.34,17.3,17.32,494200.0,13.2032,13.2032,13.1727,13.188,494200.0
2012-08-07 14:15:00,17.32,17.32,17.31,17.31,159200.0,13.188,13.188,13.1804,13.1804,159200.0
2012-08-07 14:20:00,17.31,17.32,17.31,17.32,234400.0,13.1804,13.188,13.1804,13.188,234400.0
2012-08-07 14:25:00,17.31,17.32,17.3,17.3,342800.0,13.1804,13.188,13.1727,13.1727,342800.0
2012-08-07 14:30:00,17.3,17.31,17.29,17.31,509400.0,13.1727,13.1804,13.1651,13.1804,509400.0
2012-08-07 14:35:00,17.31,17.31,17.3,17.31,286400.0,13.1804,13.1804,13.1727,13.1804,286400.0
2012-08-07 14:40:00,17.31,17.31,17.3,17.31,501600.0,13.1804,13.1804,13.1727,13.1804,501600.0
2012-08-07 14:45:00,17.31,17.32,17.31,17.32,290600.0,13.1804,13.188,13.1804,13.188,290600.0
2012-08-07 14:50:00,17.32,17.32,17.31,17.32,235400.0,13.188,13.188,13.1804,13.188,235400.0
2012-08-07 14:55:00,17.32,17.32,17.29,17.3,355400.0,13.188,13.188,13.1651,13.1727,355400.0
2012-08-07 15:00:00,17.29,17.3,17.29,17.3,461000.0,13.1651,13.1727,13.1651,13.1727,461000.0
2012-08-07 15:05:00,17.3,17.3,17.29,17.3,525800.0,13.1727,13.1727,13.1651,13.1727,525800.0
2012-08-07 15:10:00,17.3,17.31,17.29,17.3,534200.0,13.1727,13.1804,13.1651,13.1727,534200.0
2012-08-07 15:15:00,17.3,17.3,17.29,17.3,199400.0,13.1727,13.1727,13.1651,13.1727,199400.0
2012-08-07 15:20:00,17.3,17.3,17.29,17.3,266800.0,13.1727,13.1727,13.1651,13.1727,266800.0
2012-08-07 15:25:00,17.3,17.3,17.29,17.3,829800.0,13.1727,13.1727,13.1651,13.1727,829800.0
2012-08-07 15:30:00,17.3,17.3,17.29,17.3,637800.0,13.1727,13.1727,13.1651,13.1727,637800.0
2012-08-07 15:35:00,17.3,17.3,17.29,17.3,943800.0,13.1727,13.1727,13.1651,13.1727,943800.0
2012-08-07 15:40:00,17.3,17.3,17.26,17.27,1007000.0,13.1727,13.1727,13.1423,13.1499,1007000.0
2012-08-07 15:45:00,17.27,17.29,17.27,17.27,801000.0,13.1499,13.1651,13.1499,13.1499,801000.0
2012-08-07 15:50:00,17.27,17.29,17.26,17.27,1124800.0,13.1499,13.1651,13.1423,13.1499,1124800.0
2012-08-07 15:55:00,17.26,17.27,17.25,17.27,1622200.0,13.1423,13.1499,13.1347,13.1499,1622200.0
2012-08-08 09:30:00,17.27,17.33,17.18,17.2,579200.0,13.1499,13.1956,13.0814,13.0966,579200.0
2012-08-08 09:35:00,17.2,17.24,17.19,17.23,365600.0,13.0966,13.1271,13.089,13.1194,365600.0
2012-08-08 09:40:00,17.23,17.25,17.19,17.21,361600.0,13.1194,13.1347,13.089,13.1042,361600.0
2012-08-08 09:45:00,17.22,17.22,17.14,17.15,415600.0,13.1118,13.1118,13.0509,13.0585,415600.0
2012-08-08 09:50:00,17.15,17.18,17.13,17.15,435600.0,13.0585,13.0814,13.0433,13.0585,435600.0
2012-08-08 09:55:00,17.15,17.15,17.13,17.13,437000.0,13.0585,13.0585,13.0433,13.0433,437000.0
2012-08-08 10:00:00,17.13,17.14,17.09,17.1,654800.0,13.0433,13.0509,13.0128,13.0205,654800.0
2012-08-08 10:05:00,17.09,17.1,17.08,17.08,657400.0,13.0128,13.0205,13.0052,13.0052,657400.0
2012-08-08 10:10:00,17.08,17.12,17.07,17.09,455200.0,13.0052,13.0357,12.9976,13.0128,455200.0
2012-08-08 10:15:00,17.1,17.11,17.07,17.07,457600.0,13.0205,13.0281,12.9976,12.9976,457600.0
2012-08-08 10:20:00,17.07,17.11,17.06,17.11,422600.0,12.9976,13.0281,12.99,13.0281,422600.0
2012-08-08 10:25:00,17.11,17.11,17.07,17.08,577600.0,13.0281,13.0281,12.9976,13.0052,577600.0
2012-08-08 10:30:00,17.08,17.1,17.07,17.08,298800.0,13.0052,13.0205,12.9976,13.0052,298800.0
2012-08-08 10:35:00,17.08,17.1,17.08,17.09,250200.0,13.0052,13.0205,13.0052,13.0128,250200.0
2012-08-08 10:40:00,17.09,17.12,17.08,17.1,281400.0,13.0128,13.0357,13.0052,13.0205,281400.0
2012-08-08 10:45:00,17.1,17.11,17.1,17.1,307600.0,13.0205,13.0281,13.0205,13.0205,307600.0
2012-08-08 10:50:00,17.1,17.12,17.1,17.11,297600.0,13.0205,13.0357,13.0205,13.0281,297600.0
2012-08-08 10:55:00,17.11,17.12,17.11,17.11,179800.0,13.0281,13.0357,13.0281,13.0281,179800.0
2012-08-08 11:00:00,17.11,17.12,17.09,17.1,470800.0,13.0281,13.0357,13.0128,13.0205,470800.0
2012-08-08 11:05:00,17.1,17.11,17.09,17.1,209200.0,13.0205,13.0281,13.0128,13.0205,209200.0
2012-08-08 11:10:00,17.1,17.11,17.1,17.1,356800.0,13.0205,13.0281,13.0205,13.0205,356800.0
2012-08-08 11:15:00,17.1,17.14,17.1,17.14,486400.0,13.0205,13.0509,13.0205,13.0509,486400.0
2012-08-08 11:20:00,17.14,17.14,17.11,17.13,266000.0,13.0509,13.0509,13.0281,13.0433,266000.0
2012-08-08 11:25:00,17.13,17.15,17.12,17.13,377800.0,13.0433,13.0585,13.0357,13.0433,377800.0
2012-08-08 11:30:00,17.13,17.14,17.11,17.14,240000.0,13.0433,13.0509,13.0281,13.0509,240000.0
2012-08-08 11:35:00,17.14,17.15,17.14,17.15,333400.0,13.0509,13.0585,13.0509,13.0585,333400.0
2012-08-08 11:40:00,17.14,17.15,17.14,17.15,450200.0,13.0509,13.0585,13.0509,13.0585,450200.0
2012-08-08 11:45:00,17.15,17.16,17.14,17.16,258200.0,13.0585,13.0661,13.0509,13.0661,258200.0
2012-08-08 11:50:00,17.16,17.18,17.16,17.18,205800.0,13.0661,13.0814,13.0661,13.0814,205800.0
2012-08-08 11:55:00,17.18,17.18,17.15,17.15,721200.0,13.0814,13.0814,13.0585,13.0585,721200.0
2012-08-08 12:00:00,17.15,17.16,17.14,17.15,311400.0,13.0585,13.0661,13.0509,13.0585,311400.0
2012-08-08 12:05:00,17.15,17.16,17.15,17.16,173200.0,13.0585,13.0661,13.0585,13.0661,173200.0
2012-08-08 12:10:00,17.16,17.17,17.16,17.17,273400.0,13.0661,13.0738,13.0661,13.0738,273400.0
2012-08-08 12:15:00,17.17,17.18,17.17,17.18,381600.0,13.0738,13.0814,13.0738,13.0814,381600.0
2012-08-08 12:20:00,17.18,17.22,17.18,17.22,342200.0,13.0814,13.1118,13.0814,13.1118,342200.0
2012-08-08 12:25:00,17.22,17.23,17.21,17.21,257600.0,13.1118,13.1194,13.1042,13.1042,257600.0
2012-08-08 12:30:00,17.21,17.21,17.18,17.18,221400.0,13.1042,13.1042,13.0814,13.0814,221400.0
2012-08-08 12:35:00,17.18,17.21,17.18,17.21,68400.0,13.0814,13.1042,13.0814,13.1042,68400.0
2012-08-08 12:40:00,17.21,17.21,17.2,17.2,124800.0,13.1042,13.1042,13.0966,13.0966,124800.0
2012-08-08 12:45:00,17.2,17.2,17.18,17.19,132000.0,13.0966,13.0966,13.0814,13.089,132000.0
2012-08-08 12:50:00,17.19,17.19,17.17,17.17,302000.0,13.089,13.089,13.0738,13.0738,302000.0
2012-08-08 12:55:00,17.17,17.18,17.17,17.18,261400.0,13.0738,13.0814,13.0738,13.0814,261400.0
2012-08-08 13:00:00,17.18,17.18,17.17,17.18,270600.0,13.0814,13.0814,13.0738,13.0814,270600.0
2012-08-08 13:05:00,17.18,17.18,17.17,17.18,116800.0,13.0814,13.0814,13.0738,13.0814,116800.0
2012-08-08 13:10:00,17.18,17.18,17.17,17.17,236200.0,13.0814,13.0814,13.0738,13.0738,236200.0
2012-08-08 13:15:00,17.18,17.18,17.17,17.17,148400.0,13.0814,13.0814,13.0738,13.0738,148400.0
2012-08-08 13:20:00,17.17,17.18,17.17,17.17,220800.0,13.0738,13.0814,13.0738,13.0738,220800.0
2012-08-08 13:25:00,17.17,17.19,17.16,17.19,120600.0,13.0738,13.089,13.0661,13.089,120600.0
2012-08-08 13:30:00,17.19,17.2,17.18,17.2,93800.0,13.089,13.0966,13.0814,13.0966,93800.0
2012-08-08 13:35:00,17.2,17.2,17.19,17.19,136600.0,13.0966,13.0966,13.089,13.089,136600.0
2012-08-08 13:40:00,17.19,17.2,17.17,17.17,130600.0,13.089,13.0966,13.0738,13.0738,130600.0
2012-08-08 13:45:00,17.18,17.18,17.17,17.17,75400.0,13.0814,13.0814,13.0738,13.0738,75400.0
2012-08-08 13:50:00,17.18,17.18,17.17,17.18,103800.0,13.0814,13.0814,13.0738,13.0814,103800.0
2012-08-08 13:55:00,17.18,17.18,17.18,17.18,97400.0,13.0814,13.0814,13.0814,13.0814,97400.0
2012-08-08 14:00:00,17.18,17.19,17.17,17.19,212000.0,13.0814,13.089,13.0738,13.089,212000.0
2012-08-08 14:05:00,17.19,17.2,17.19,17.2,112200.0,13.089,13.0966,13.089,13.0966,112200.0
2012-08-08 14:10:00,17.2,17.21,17.2,17.2,111000.0,13.0966,13.1042,13.0966,13.0966,111000.0
2012-08-08 14:15:00,17.2,17.21,17.18,17.19,228200.0,13.0966,13.1042,13.0814,13.089,228200.0
2012-08-08 14:20:00,17.2,17.2,17.17,17.17,262000.0,13.0966,13.0966,13.0738,13.0738,262000.0
2012-08-08 14:25:00,17.17,17.18,17.16,17.18,178200.0,13.0738,13.0814,13.0661,13.0814,178200.0
2012-08-08 14:30:00,17.18,17.19,17.17,17.19,143200.0,13.0814,13.089,13.0738,13.089,143200.0
2012-08-08 14:35:00,17.19,17.19,17.18,17.18,84400.0,13.089,13.089,13.0814,13.0814,84400.0
2012-08-08 14:40:00,17.19,17.2,17.18,17.2,121400.0,13.089,13.0966,13.0814,13.0966,121400.0
2012-08-08 14:45:00,17.2,17.21,17.19,17.2,198000.0,13.0966,13.1042,13.089,13.0966,198000.0
2012-08-08 14:50:00,17.2,17.21,17.2,17.2,292800.0,13.0966,13.1042,13.0966,13.0966,292800.0
2012-08-08 14:55:00,17.2,17.22,17.19,17.22,190600.0,13.0966,13.1118,13.089,13.1118,190600.0
2012-08-08 15:00:00,17.22,17.22,17.21,17.21,161600.0,13.1118,13.1118,13.1042,13.1042,161600.0
2012-08-08 15:05:00,17.21,17.22,17.21,17.22,171400.0,13.1042,13.1118,13.1042,13.1118,171400.0
2012-08-08 15:10:00,17.22,17.24,17.22,17.22,526200.0,13.1118,13.1271,13.1118,13.1118,526200.0
2012-08-08 15:15:00,17.22,17.23,17.22,17.23,225400.0,13.1118,13.1194,13.1118,13.1194,225400.0
2012-08-08 15:20:00,17.23,17.25,17.23,17.25,197800.0,13.1194,13.1347,13.1194,13.1347,197800.0
2012-08-08 15:25:00,17.25,17.26,17.24,17.24,432800.0,13.1347,13.1423,13.1271,13.1271,432800.0
2012-08-08 15:30:00,17.24,17.25,17.23,17.25,314200.0,13.1271,13.1347,13.1194,13.1347,314200.0
2012-08-08 15:35:00,17.25,17.25,17.22,17.22,457800.0,13.1347,13.1347,13.1118,13.1118,457800.0
2012-08-08 15:40:00,17.22,17.24,17.21,17.24,363800.0,13.1118,13.1271,13.1042,13.1271,363800.0
2012-08-08 15:45:00,17.24,17.25,17.24,17.24,259600.0,13.1271,13.1347,13.1271,13.1271,259600.0
2012-08-08 15:50:00,17.24,17.28,17.24,17.25,927200.0,13.1271,13.1575,13.1271,13.1347,927200.0
2012-08-08 15:55:00,17.25,17.25,17.23,17.25,1229200.0,13.1347,13.1347,13.1194,13.1347,1229200.0
2012-08-09 09:30:00,17.26,17.27,17.18,17.18,303400.0,13.1423,13.1499,13.0814,13.0814,303400.0
2012-08-09 09:35:00,17.18,17.27,17.18,17.24,158400.0,13.0814,13.1499,13.0814,13.1271,158400.0
2012-08-09 09:40:00,17.24,17.27,17.24,17.25,396800.0,13.1271,13.1499,13.1271,13.1347,396800.0
2012-08-09 09:45:00,17.25,17.29,17.25,17.27,269400.0,13.1347,13.1651,13.1347,13.1499,269400.0
2012-08-09 09:50:00,17.27,17.31,17.27,17.29,595600.0,13.1499,13.1804,13.1499,13.1651,595600.0
2012-08-09 09:55:00,17.29,17.33,17.29,17.29,519600.0,13.1651,13.1956,13.1651,13.1651,519600.0
2012-08-09 10:00:00,17.29,17.31,17.28,17.3,406600.0,13.1651,13.1804,13.1575,13.1727,406600.0
2012-08-09 10:05:00,17.31,17.36,17.31,17.35,408400.0,13.1804,13.2184,13.1804,13.2108,408400.0
2012-08-09 10:10:00,17.35,17.36,17.29,17.29,290200.0,13.2108,13.2184,13.1651,13.1651,290200.0
2012-08-09 10:15:00,17.29,17.31,17.29,17.3,385000.0,13.1651,13.1804,13.1651,13.1727,385000.0
2012-08-09 10:20:00,17.3,17.34,17.3,17.33,255600.0,13.1727,13.2032,13.1727,13.1956,255600.0
2012-08-09 10:25:00,17.33,17.33,17.31,17.32,261800.0,13.1956,13.1956,13.1804,13.188,261800.0
2012-08-09 10:30:00,17.32,17.34,17.31,17.33,437200.0,13.188,13.2032,13.1804,13.1956,437200.0
2012-08-09 10:35:00,17.33,17.34,17.32,17.33,226000.0,13.1956,13.2032,13.188,13.1956,226000.0
2012-08-09 10:40:00,17.33,17.34,17.32,17.32,274200.0,13.1956,13.2032,13.188,13.188,274200.0
2012-08-09 10:45:00,17.32,17.33,17.31,17.31,230200.0,13.188,13.1956,13.1804,13.1804,230200.0
2012-08-09 10:50:00,17.31,17.33,17.31,17.33,286000.0,13.1804,13.1956,13.1804,13.1956,286000.0
2012-08-09 10:55:00,17.33,17.34,17.33,17.33,183600.0,13.1956,13.2032,13.1956,13.1956,183600.0
2012-08-09 11:00:00,17.33,17.34,17.32,17.33,184800.0,13.1956,13.2032,13.188,13.1956,184800.0
2012-08-09 11:05:00,17.33,17.34,17.32,17.33,209400.0,13.1956,13.2032,13.188,13.1956,209400.0
2012-08-09 11:10:00,17.33,17.33,17.31,17.33,216200.0,13.1956,13.1956,13.1804,13.1956,216200.0
2012-08-09 11:15:00,17.33,17.33,17.32,17.32,295400.0,13.1956,13.1956,13.188,13.188,295400.0
2012-08-09 11:20:00,17.33,17.33,17.3,17.3,183800.0,13.1956,13.1956,13.1727,13.1727,183800.0
2012-08-09 11:25:00,17.3,17.3,17.27,17.29,250400.0,13.1727,13.1727,13.1499,13.1651,250400.0
2012-08-09 11:30:00,17.28,17.29,17.27,17.28,416800.0,13.1575,13.1651,13.1499,13.1575,416800.0
2012-08-09 11:35:00,17.28,17.28,17.27,17.27,133800.0,13.1575,13.1575,13.1499,13.1499,133800.0
2012-08-09 11:40:00,17.27,17.28,17.24,17.24,286800.0,13.1499,13.1575,13.1271,13.1271,286800.0
2012-08-09 11:45:00,17.24,17.25,17.23,17.24,279000.0,13.1271,13.1347,13.1194,13.1271,279000.0
2012-08-09 11:50:00,17.24,17.25,17.23,17.25,238800.0,13.1271,13.1347,13.1194,13.1347,238800.0
2012-08-09 11:55:00,17.24,17.27,17.24,17.26,315000.0,13.1271,13.1499,13.1271,13.1423,315000.0
2012-08-09 12:00:00,17.26,17.26,17.24,17.25,221400.0,13.1423,13.1423,13.1271,13.1347,221400.0
2012-08-09 12:05:00,17.25,17.25,17.24,17.24,76200.0,13.1347,13.1347,13.1271,13.1271,76200.0
2012-08-09 12:10:00,17.24,17.25,17.24,17.24,156600.0,13.1271,13.1347,13.1271,13.1271,156600.0
2012-08-09 12:15:00,17.24,17.27,17.24,17.26,234600.0,13.1271,13.1499,13.1271,13.1423,234600.0
2012-08-09 12:20:00,17.26,17.27,17.25,17.26,187000.0,13.1423,13.1499,13.1347,13.1423,187000.0
2012-08-09 12:25:00,17.26,17.27,17.25,17.27,122200.0,13.1423,13.1499,13.1347,13.1499,122200.0
2012-08-09 12:30:00,17.27,17.3,17.27,17.29,217800.0,13.1499,13.1727,13.1499,13.1651,217800.0
2012-08-09 12:35:00,17.29,17.29,17.26,17.27,164800.0,13.1651,13.1651,13.1423,13.1499,164800.0
2012-08-09 12:40:00,17.27,17.28,17.26,17.26,177400.0,13.1499,13.1575,13.1423,13.1423,177400.0
2012-08-09 12:45:00,17.26,17.28,17.25,17.25,486800.0,13.1423,13.1575,13.1347,13.1347,486800.0
2012-08-09 12:50:00,17.25,17.25,17.24,17.25,115000.0,13.1347,13.1347,13.1271,13.1347,115000.0
2012-08-09 12:55:00,17.24,17.25,17.24,17.25,151200.0,13.1271,13.1347,13.1271,13.1347,151200.0
2012-08-09 13:00:00,17.25,17.25,17.25,17.25,187800.0,13.1347,13.1347,13.1347,13.1347,187800.0
2012-08-09 13:05:00,17.25,17.25,17.25,17.25,30000.0,13.1347,13.1347,13.1347,13.1347,30000.0
2012-08-09 13:10:00,17.25,17.25,17.25,17.25,337000.0,13.1347,13.1347,13.1347,13.1347,337000.0
2012-08-09 13:15:00,17.25,17.26,17.25,17.25,179000.0,13.1347,13.1423,13.1347,13.1347,179000.0
2012-08-09 13:20:00,17.25,17.25,17.24,17.24,128000.0,13.1347,13.1347,13.1271,13.1271,128000.0
2012-08-09 13:25:00,17.24,17.25,17.24,17.25,97200.0,13.1271,13.1347,13.1271,13.1347,97200.0
2012-08-09 13:30:00,17.25,17.26,17.25,17.25,142600.0,13.1347,13.1423,13.1347,13.1347,142600.0
2012-08-09 13:35:00,17.25,17.25,17.25,17.25,59800.0,13.1347,13.1347,13.1347,13.1347,59800.0
2012-08-09 13:40:00,17.25,17.26,17.25,17.25,151000.0,13.1347,13.1423,13.1347,13.1347,151000.0
2012-08-09 13:45:00,17.25,17.27,17.25,17.27,46800.0,13.1347,13.1499,13.1347,13.1499,46800.0
2012-08-09 13:50:00,17.27,17.27,17.24,17.24,83800.0,13.1499,13.1499,13.1271,13.1271,83800.0
2012-08-09 13:55:00,17.24,17.25,17.24,17.25,82200.0,13.1271,13.1347,13.1271,13.1347,82200.0
2012-08-09 14:00:00,17.25,17.26,17.25,17.26,58200.0,13.1347,13.1423,13.1347,13.1423,58200.0
2012-08-09 14:05:00,17.25,17.26,17.25,17.26,29800.0,13.1347,13.1423,13.1347,13.1423,29800.0
2012-08-09 14:10:00,17.26,17.26,17.24,17.24,289000.0,13.1423,13.1423,13.1271,13.1271,289000.0
2012-08-09 14:15:00,17.24,17.25,17.24,17.24,260000.0,13.1271,13.1347,13.1271,13.1271,260000.0
2012-08-09 14:20:00,17.24,17.25,17.24,17.25,162000.0,13.1271,13.1347,13.1271,13.1347,162000.0
2012-08-09 14:25:00,17.25,17.25,17.25,17.25,132400.0,13.1347,13.1347,13.1347,13.1347,132400.0
2012-08-09 14:30:00,17.25,17.25,17.25,17.25,169400.0,13.1347,13.1347,13.1347,13.1347,169400.0
2012-08-09 14:35:00,17.25,17.25,17.25,17.25,165800.0,13.1347,13.1347,13.1347,13.1347,165800.0
2012-08-09 14:40:00,17.25,17.25,17.24,17.25,256200.0,13.1347,13.1347,13.1271,13.1347,256200.0
2012-08-09 14:45:00,17.25,17.28,17.25,17.28,164800.0,13.1347,13.1575,13.1347,13.1575,164800.0
2012-08-09 14:50:00,17.28,17.28,17.27,17.28,66800.0,13.1575,13.1575,13.1499,13.1575,66800.0
2012-08-09 14:55:00,17.28,17.28,17.28,17.28,52200.0,13.1575,13.1575,13.1575,13.1575,52200.0
2012-08-09 15:00:00,17.28,17.29,17.28,17.28,263000.0,13.1575,13.1651,13.1575,13.1575,263000.0
2012-08-09 15:05:00,17.28,17.29,17.27,17.29,249600.0,13.1575,13.1651,13.1499,13.1651,249600.0
2012-08-09 15:10:00,17.28,17.3,17.28,17.3,336600.0,13.1575,13.1727,13.1575,13.1727,336600.0
2012-08-09 15:15:00,17.3,17.32,17.3,17.32,282000.0,13.1727,13.188,13.1727,13.188,282000.0
2012-08-09 15:20:00,17.32,17.33,17.29,17.31,675800.0,13.188,13.1956,13.1651,13.1804,675800.0
2012-08-09 15:25:00,17.3,17.32,17.3,17.32,162000.0,13.1727,13.188,13.1727,13.188,162000.0
2012-08-09 15:30:00,17.31,17.33,17.29,17.29,722400.0,13.1804,13.1956,13.1651,13.1651,722400.0
2012-08-09 15:35:00,17.29,17.29,17.25,17.28,528000.0,13.1651,13.1651,13.1347,13.1575,528000.0
2012-08-09 15:40:00,17.28,17.31,17.28,17.29,706400.0,13.1575,13.1804,13.1575,13.1651,706400.0
2012-08-09 15:45:00,17.29,17.3,17.29,17.29,367800.0,13.1651,13.1727,13.1651,13.1651,367800.0
2012-08-09 15:50:00,17.29,17.3,17.25,17.26,784400.0,13.1651,13.1727,13.1347,13.1423,784400.0
2012-08-09 15:55:00,17.26,17.28,17.25,17.28,987200.0,13.1423,13.1575,13.1347,13.1575,987200.0
2012-08-10 09:30:00,17.27,17.3,17.17,17.18,269000.0,13.1499,13.1727,13.0738,13.0814,269000.0
2012-08-10 09:35:00,17.18,17.21,17.17,17.17,136000.0,13.0814,13.1042,13.0738,13.0738,136000.0
2012-08-10 09:40:00,17.17,17.22,17.17,17.2,169200.0,13.0738,13.1118,13.0738,13.0966,169200.0
2012-08-10 09:45:00,17.2,17.21,17.19,17.2,316800.0,13.0966,13.1042,13.089,13.0966,316800.0
2012-08-10 09:50:00,17.2,17.24,17.2,17.21,381400.0,13.0966,13.1271,13.0966,13.1042,381400.0
2012-08-10 09:55:00,17.21,17.22,17.18,17.18,189000.0,13.1042,13.1118,13.0814,13.0814,189000.0
2012-08-10 10:00:00,17.18,17.19,17.15,17.16,283800.0,13.0814,13.089,13.0585,13.0661,283800.0
2012-08-10 10:05:00,17.16,17.22,17.16,17.22,143400.0,13.0661,13.1118,13.0661,13.1118,143400.0
2012-08-10 10:10:00,17.22,17.27,17.22,17.25,309800.0,13.1118,13.1499,13.1118,13.1347,309800.0
2012-08-10 10:15:00,17.25,17.25,17.24,17.25,167800.0,13.1347,13.1347,13.1271,13.1347,167800.0
2012-08-10 10:20:00,17.25,17.25,17.23,17.25,122400.0,13.1347,13.1347,13.1194,13.1347,122400.0
2012-08-10 10:25:00,17.25,17.25,17.24,17.25,128000.0,13.1347,13.1347,13.1271,13.1347,128000.0
2012-08-10 10:30:00,17.26,17.28,17.25,17.28,248000.0,13.1423,13.1575,13.1347,13.1575,248000.0
2012-08-10 10:35:00,17.27,17.29,17.27,17.27,137000.0,13.1499,13.1651,13.1499,13.1499,137000.0
2012-08-10 10:40:00,17.27,17.28,17.26,17.28,124200.0,13.1499,13.1575,13.1423,13.1575,124200.0
2012-08-10 10:45:00,17.28,17.28,17.23,17.23,154800.0,13.1575,13.1575,13.1194,13.1194,154800.0
2012-08-10 10:50:00,17.23,17.24,17.21,17.23,257200.0,13.1194,13.1271,13.1042,13.1194,257200.0
2012-08-10 10:55:00,17.24,17.25,17.23,17.25,170000.0,13.1271,13.1347,13.1194,13.1347,170000.0
2012-08-10 11:00:00,17.25,17.28,17.25,17.25,221000.0,13.1347,13.1575,13.1347,13.1347,221000.0
2012-08-10 11:05:00,17.25,17.27,17.23,17.27,240400.0,13.1347,13.1499,13.1194,13.1499,240400.0
2012-08-10 11:10:00,17.27,17.28,17.26,17.27,123200.0,13.1499,13.1575,13.1423,13.1499,123200.0
2012-08-10 11:15:00,17.27,17.28,17.25,17.25,104800.0,13.1499,13.1575,13.1347,13.1347,104800.0
2012-08-10 11:20:00,17.25,17.29,17.25,17.28,168600.0,13.1347,13.1651,13.1347,13.1575,168600.0
2012-08-10 11:25:00,17.28,17.31,17.28,17.3,184800.0,13.1575,13.1804,13.1575,13.1727,184800.0
2012-08-10 11:30:00,17.31,17.31,17.29,17.29,124200.0,13.1804,13.1804,13.1651,13.1651,124200.0
2012-08-10 11:35:00,17.29,17.3,17.28,17.3,79600.0,13.1651,13.1727,13.1575,13.1727,79600.0
2012-08-10 11:40:00,17.3,17.31,17.29,17.31,98400.0,13.1727,13.1804,13.1651,13.1804,98400.0
2012-08-10 11:45:00,17.31,17.31,17.3,17.31,111000.0,13.1804,13.1804,13.1727,13.1804,111000.0
2012-08-10 11:50:00,17.31,17.32,17.31,17.31,156000.0,13.1804,13.188,13.1804,13.1804,156000.0
2012-08-10 11:55:00,17.31,17.33,17.31,17.33,148200.0,13.1804,13.1956,13.1804,13.1956,148200.0
2012-08-10 12:00:00,17.33,17.33,17.32,17.33,83400.0,13.1956,13.1956,13.188,13.1956,83400.0
2012-08-10 12:05:00,17.33,17.33,17.32,17.32,110000.0,13.1956,13.1956,13.188,13.188,110000.0
2012-08-10 12:10:00,17.32,17.32,17.3,17.3,93200.0,13.188,13.188,13.1727,13.1727,93200.0
2012-08-10 12:15:00,17.31,17.31,17.3,17.3,62000.0,13.1804,13.1804,13.1727,13.1727,62000.0
2012-08-10 12:20:00,17.3,17.3,17.3,17.3,26600.0,13.1727,13.1727,13.1727,13.1727,26600.0
2012-08-10 12:25:00,17.3,17.31,17.3,17.31,93400.0,13.1727,13.1804,13.1727,13.1804,93400.0
2012-08-10 12:30:00,17.31,17.31,17.3,17.3,220600.0,13.1804,13.1804,13.1727,13.1727,220600.0
2012-08-10 12:35:00,17.3,17.3,17.3,17.3,56200.0,13.1727,13.1727,13.1727,13.1727,56200.0
2012-08-10 12:40:00,17.3,17.3,17.3,17.3,99200.0,13.1727,13.1727,13.1727,13.1727,99200.0
2012-08-10 12:45:00,17.3,17.3,17.28,17.28,159000.0,13.1727,13.1727,13.1575,13.1575,159000.0
2012-08-10 12:50:00,17.28,17.29,17.28,17.29,45000.0,13.1575,13.1651,13.1575,13.1651,45000.0
2012-08-10 12:55:00,17.28,17.29,17.28,17.29,37000.0,13.1575,13.1651,13.1575,13.1651,37000.0
2012-08-10 13:00:00,17.29,17.29,17.29,17.29,23200.0,13.1651,13.1651,13.1651,13.1651,23200.0
2012-08-10 13:05:00,17.29,17.29,17.28,17.28,140200.0,13.1651,13.1651,13.1575,13.1575,140200.0
2012-08-10 13:10:00,17.28,17.29,17.27,17.29,72200.0,13.1575,13.1651,13.1499,13.1651,72200.0
2012-08-10 13:15:00,17.29,17.29,17.28,17.28,51800.0,13.1651,13.1651,13.1575,13.1575,51800.0
2012-08-10 13:20:00,17.28,17.28,17.28,17.28,117800.0,13.1575,13.1575,13.1575,13.1575,117800.0
2012-08-10 13:25:00,17.28,17.28,17.27,17.27,258800.0,13.1575,13.1575,13.1499,13.1499,258800.0
2012-08-10 13:30:00,17.27,17.29,17.27,17.28,260000.0,13.1499,13.1651,13.1499,13.1575,260000.0
2012-08-10 13:35:00,17.28,17.29,17.28,17.29,125200.0,13.1575,13.1651,13.1575,13.1651,125200.0
2012-08-10 13:40:00,17.29,17.3,17.28,17.29,243800.0,13.1651,13.1727,13.1575,13.1651,243800.0
2012-08-10 13:45:00,17.29,17.3,17.29,17.3,74800.0,13.1651,13.1727,13.1651,13.1727,74800.0
2012-08-10 13:50:00,17.3,17.31,17.3,17.3,168000.0,13.1727,13.1804,13.1727,13.1727,168000.0
2012-08-10 13:55:00,17.3,17.31,17.3,17.3,66000.0,13.1727,13.1804,13.1727,13.1727,66000.0
2012-08-10 14:00:00,17.31,17.32,17.31,17.31,91600.0,13.1804,13.188,13.1804,13.1804,91600.0
2012-08-10 14:05:00,17.31,17.31,17.31,17.31,37200.0,13.1804,13.1804,13.1804,13.1804,37200.0
2012-08-10 14:10:00,17.31,17.31,17.31,17.31,100600.0,13.1804,13.1804,13.1804,13.1804,100600.0
2012-08-10 14:15:00,17.31,17.31,17.29,17.29,192000.0,13.1804,13.1804,13.1651,13.1651,192000.0
2012-08-10 14:20:00,17.29,17.29,17.29,17.29,38400.0,13.1651,13.1651,13.1651,13.1651,38400.0
2012-08-10 14:25:00,17.29,17.3,17.29,17.3,100600.0,13.1651,13.1727,13.1651,13.1727,100600.0
2012-08-10 14:30:00,17.3,17.31,17.3,17.31,54600.0,13.1727,13.1804,13.1727,13.1804,54600.0
2012-08-10 14:35:00,17.3,17.31,17.3,17.31,35600.0,13.1727,13.1804,13.1727,13.1804,35600.0
2012-08-10 14:40:00,17.31,17.33,17.31,17.33,159400.0,13.1804,13.1956,13.1804,13.1956,159400.0
2012-08-10 14:45:00,17.33,17.33,17.31,17.31,158800.0,13.1956,13.1956,13.1804,13.1804,158800.0
2012-08-10 14:50:00,17.31,17.32,17.31,17.32,93200.0,13.1804,13.188,13.1804,13.188,93200.0
2012-08-10 14:55:00,17.32,17.32,17.3,17.31,184800.0,13.188,13.188,13.1727,13.1804,184800.0
2012-08-10 15:00:00,17.31,17.31,17.29,17.3,154000.0,13.1804,13.1804,13.1651,13.1727,154000.0
2012-08-10 15:05:00,17.3,17.3,17.3,17.3,88000.0,13.1727,13.1727,13.1727,13.1727,88000.0
2012-08-10 15:10:00,17.3,17.31,17.3,17.31,149400.0,13.1727,13.1804,13.1727,13.1804,149400.0
2012-08-10 15:15:00,17.31,17.32,17.3,17.32,152200.0,13.1804,13.188,13.1727,13.188,152200.0
2012-08-10 15:20:00,17.31,17.32,17.31,17.32,145000.0,13.1804,13.188,13.1804,13.188,145000.0
2012-08-10 15:25:00,17.32,17.33,17.32,17.33,196200.0,13.188,13.1956,13.188,13.1956,196200.0
2012-08-10 15:30:00,17.33,17.35,17.32,17.33,187600.0,13.1956,13.2108,13.188,13.1956,187600.0
2012-08-10 15:35:00,17.33,17.34,17.32,17.32,267400.0,13.1956,13.2032,13.188,13.188,267400.0
2012-08-10 15:40:00,17.32,17.34,17.31,17.33,391800.0,13.188,13.2032,13.1804,13.1956,391800.0
2012-08-10 15:45:00,17.33,17.36,17.33,17.35,404200.0,13.1956,13.2184,13.1956,13.2108,404200.0
2012-08-10 15:50:00,17.35,17.38,17.35,17.36,1000800.0,13.2108,13.2337,13.2108,13.2184,1000800.0
2012-08-10 15:55:00,17.36,17.37,17.35,17.36,1488800.0,13.2184,13.226,13.2108,13.2184,1488800.0
2012-08-13 09:30:00,17.32,17.32,17.16,17.24,552600.0,13.188,13.188,13.0661,13.1271,552600.0
2012-08-13 09:35:00,17.24,17.29,17.24,17.25,262800.0,13.1271,13.1651,13.1271,13.1347,262800.0
2012-08-13 09:40:00,17.25,17.28,17.22,17.23,257400.0,13.1347,13.1575,13.1118,13.1194,257400.0
2012-08-13 09:45:00,17.23,17.25,17.23,17.25,146800.0,13.1194,13.1347,13.1194,13.1347,146800.0
2012-08-13 09:50:00,17.25,17.25,17.23,17.24,390000.0,13.1347,13.1347,13.1194,13.1271,390000.0
2012-08-13 09:55:00,17.24,17.27,17.24,17.24,162000.0,13.1271,13.1499,13.1271,13.1271,162000.0
2012-08-13 10:00:00,17.24,17.24,17.21,17.22,190200.0,13.1271,13.1271,13.1042,13.1118,190200.0
2012-08-13 10:05:00,17.22,17.24,17.21,17.22,278200.0,13.1118,13.1271,13.1042,13.1118,278200.0
2012-08-13 10:10:00,17.21,17.22,17.18,17.2,313000.0,13.1042,13.1118,13.0814,13.0966,313000.0
2012-08-13 10:15:00,17.2,17.22,17.2,17.21,164600.0,13.0966,13.1118,13.0966,13.1042,164600.0
2012-08-13 10:20:00,17.21,17.23,17.18,17.18,448000.0,13.1042,13.1194,13.0814,13.0814,448000.0
2012-08-13 10:25:00,17.18,17.2,17.17,17.2,184200.0,13.0814,13.0966,13.0738,13.0966,184200.0
2012-08-13 10:30:00,17.2,17.2,17.18,17.18,277000.0,13.0966,13.0966,13.0814,13.0814,277000.0
2012-08-13 10:35:00,17.18,17.18,17.14,17.15,263800.0,13.0814,13.0814,13.0509,13.0585,263800.0
2012-08-13 10:40:00,17.15,17.16,17.15,17.16,224600.0,13.0585,13.0661,13.0585,13.0661,224600.0
2012-08-13 10:45:00,17.16,17.17,17.14,17.16,302400.0,13.0661,13.0738,13.0509,13.0661,302400.0
2012-08-13 10:50:00,17.16,17.18,17.15,17.17,221600.0,13.0661,13.0814,13.0585,13.0738,221600.0
2012-08-13 10:55:00,17.17,17.18,17.17,17.17,142200.0,13.0738,13.0814,13.0738,13.0738,142200.0
2012-08-13 11:00:00,17.17,17.18,17.14,17.15,309600.0,13.0738,13.0814,13.0509,13.0585,309600.0
2012-08-13 11:05:00,17.14,17.15,17.13,17.13,345800.0,13.0509,13.0585,13.0433,13.0433,345800.0
2012-08-13 11:10:00,17.13,17.13,17.11,17.13,151400.0,13.0433,13.0433,13.0281,13.0433,151400.0
2012-08-13 11:15:00,17.13,17.15,17.11,17.11,137000.0,13.0433,13.0585,13.0281,13.0281,137000.0
2012-08-13 11:20:00,17.11,17.13,17.11,17.13,147000.0,13.0281,13.0433,13.0281,13.0433,147000.0
2012-08-13 11:25:00,17.13,17.15,17.12,17.14,217800.0,13.0433,13.0585,13.0357,13.0509,217800.0
2012-08-13 11:30:00,17.14,17.15,17.14,17.14,187000.0,13.0509,13.0585,13.0509,13.0509,187000.0
2012-08-13 11:35:00,17.14,17.16,17.14,17.15,167600.0,13.0509,13.0661,13.0509,13.0585,167600.0
2012-08-13 11:40:00,17.15,17.17,17.15,17.16,324600.0,13.0585,13.0738,13.0585,13.0661,324600.0
2012-08-13 11:45:00,17.16,17.18,17.16,17.17,198800.0,13.0661,13.0814,13.0661,13.0738,198800.0
2012-08-13 11:50:00,17.16,17.17,17.15,17.15,342000.0,13.0661,13.0738,13.0585,13.0585,342000.0
2012-08-13 11:55:00,17.15,17.17,17.15,17.16,133000.0,13.0585,13.0738,13.0585,13.0661,133000.0
2012-08-13 12:00:00,17.16,17.17,17.14,17.15,167600.0,13.0661,13.0738,13.0509,13.0585,167600.0
2012-08-13 12:05:00,17.15,17.16,17.14,17.14,135400.0,13.0585,13.0661,13.0509,13.0509,135400.0
2012-08-13 12:10:00,17.14,17.16,17.14,17.15,146600.0,13.0509,13.0661,13.0509,13.0585,146600.0
2012-08-13 12:15:00,17.15,17.18,17.15,17.17,137600.0,13.0585,13.0814,13.0585,13.0738,137600.0
2012-08-13 12:20:00,17.17,17.18,17.16,17.16,51400.0,13.0738,13.0814,13.0661,13.0661,51400.0
2012-08-13 12:25:00,17.16,17.16,17.15,17.16,153400.0,13.0661,13.0661,13.0585,13.0661,153400.0
2012-08-13 12:30:00,17.15,17.18,17.15,17.17,211600.0,13.0585,13.0814,13.0585,13.0738,211600.0
2012-08-13 12:35:00,17.18,17.18,17.17,17.17,134800.0,13.0814,13.0814,13.0738,13.0738,134800.0
2012-08-13 12:40:00,17.17,17.18,17.17,17.17,222000.0,13.0738,13.0814,13.0738,13.0738,222000.0
2012-08-13 12:45:00,17.17,17.17,17.15,17.17,199400.0,13.0738,13.0738,13.0585,13.0738,199400.0
2012-08-13 12:50:00,17.17,17.18,17.16,17.17,551800.0,13.0738,13.0814,13.0661,13.0738,551800.0
2012-08-13 12:55:00,17.17,17.18,17.16,17.17,518200.0,13.0738,13.0814,13.0661,13.0738,518200.0
2012-08-13 13:00:00,17.17,17.18,17.16,17.17,370800.0,13.0738,13.0814,13.0661,13.0738,370800.0
2012-08-13 13:05:00,17.17,17.17,17.16,17.17,663800.0,13.0738,13.0738,13.0661,13.0738,663800.0
2012-08-13 13:10:00,17.16,17.17,17.15,17.15,101600.0,13.0661,13.0738,13.0585,13.0585,101600.0
2012-08-13 13:15:00,17.15,17.16,17.15,17.15,274600.0,13.0585,13.0661,13.0585,13.0585,274600.0
2012-08-13 13:20:00,17.15,17.16,17.14,17.16,398600.0,13.0585,13.0661,13.0509,13.0661,398600.0
2012-08-13 13:25:00,17.16,17.18,17.16,17.16,192000.0,13.0661,13.0814,13.0661,13.0661,192000.0
2012-08-13 13:30:00,17.16,17.18,17.15,17.17,951600.0,13.0661,13.0814,13.0585,13.0738,951600.0
2012-08-13 13:35:00,17.16,17.17,17.15,17.16,213800.0,13.0661,13.0738,13.0585,13.0661,213800.0
2012-08-13 13:40:00,17.15,17.18,17.15,17.18,162800.0,13.0585,13.0814,13.0585,13.0814,162800.0
2012-08-13 13:45:00,17.18,17.21,17.18,17.21,151400.0,13.0814,13.1042,13.0814,13.1042,151400.0
2012-08-13 13:50:00,17.21,17.22,17.19,17.2,81600.0,13.1042,13.1118,13.089,13.0966,81600.0
2012-08-13 13:55:00,17.19,17.21,17.19,17.2,236200.0,13.089,13.1042,13.089,13.0966,236200.0
2012-08-13 14:00:00,17.2,17.22,17.2,17.22,223000.0,13.0966,13.1118,13.0966,13.1118,223000.0
2012-08-13 14:05:00,17.22,17.23,17.19,17.2,631600.0,13.1118,13.1194,13.089,13.0966,631600.0
2012-08-13 14:10:00,17.2,17.2,17.18,17.2,873000.0,13.0966,13.0966,13.0814,13.0966,873000.0
2012-08-13 14:15:00,17.19,17.2,17.18,17.2,338800.0,13.089,13.0966,13.0814,13.0966,338800.0
2012-08-13 14:20:00,17.2,17.21,17.19,17.2,366000.0,13.0966,13.1042,13.089,13.0966,366000.0
2012-08-13 14:25:00,17.2,17.21,17.2,17.21,219600.0,13.0966,13.1042,13.0966,13.1042,219600.0
2012-08-13 14:30:00,17.21,17.23,17.21,17.23,94200.0,13.1042,13.1194,13.1042,13.1194,94200.0
2012-08-13 14:35:00,17.22,17.24,17.22,17.23,817800.0,13.1118,13.1271,13.1118,13.1194,817800.0
2012-08-13 14:40:00,17.23,17.23,17.22,17.23,128000.0,13.1194,13.1194,13.1118,13.1194,128000.0
2012-08-13 14:45:00,17.23,17.23,17.22,17.23,190000.0,13.1194,13.1194,13.1118,13.1194,190000.0
2012-08-13 14:50:00,17.23,17.25,17.22,17.25,88600.0,13.1194,13.1347,13.1118,13.1347,88600.0
2012-08-13 14:55:00,17.24,17.25,17.24,17.25,270400.0,13.1271,13.1347,13.1271,13.1347,270400.0
2012-08-13 15:00:00,17.25,17.26,17.25,17.25,264600.0,13.1347,13.1423,13.1347,13.1347,264600.0
2012-08-13 15:05:00,17.25,17.25,17.25,17.25,217200.0,13.1347,13.1347,13.1347,13.1347,217200.0
2012-08-13 15:10:00,17.25,17.25,17.24,17.24,128400.0,13.1347,13.1347,13.1271,13.1271,128400.0
2012-08-13 15:15:00,17.24,17.25,17.22,17.22,145000.0,13.1271,13.1347,13.1118,13.1118,145000.0
2012-08-13 15:20:00,17.23,17.24,17.22,17.24,183200.0,13.1194,13.1271,13.1118,13.1271,183200.0
2012-08-13 15:25:00,17.24,17.25,17.24,17.25,164800.0,13.1271,13.1347,13.1271,13.1347,164800.0
2012-08-13 15:30:00,17.25,17.26,17.25,17.25,354600.0,13.1347,13.1423,13.1347,13.1347,354600.0
2012-08-13 15:35:00,17.25,17.27,17.25,17.25,312800.0,13.1347,13.1499,13.1347,13.1347,312800.0
2012-08-13 15:40:00,17.25,17.25,17.25,17.25,425800.0,13.1347,13.1347,13.1347,13.1347,425800.0
2012-08-13 15:45:00,17.25,17.25,17.25,17.25,213000.0,13.1347,13.1347,13.1347,13.1347,213000.0
2012-08-13 15:50:00,17.25,17.26,17.25,17.25,328800.0,13.1347,13.1423,13.1347,13.1347,328800.0
2012-08-13 15:55:00,17.25,17.27,17.24,17.27,1205800.0,13.1347,13.1499,13.1271,13.1499,1205800.0
2012-08-14 09:30:00,17.41,17.45,17.33,17.38,1060000.0,13.2565,13.287,13.1956,13.2337,1060000.0
2012-08-14 09:35:00,17.38,17.38,17.31,17.34,301600.0,13.2337,13.2337,13.1804,13.2032,301600.0
2012-08-14 09:40:00,17.33,17.37,17.32,17.36,513000.0,13.1956,13.226,13.188,13.2184,513000.0
2012-08-14 09:45:00,17.36,17.41,17.35,17.39,224000.0,13.2184,13.2565,13.2108,13.2413,224000.0
2012-08-14 09:50:00,17.4,17.41,17.36,17.37,738200.0,13.2489,13.2565,13.2184,13.226,738200.0
2012-08-14 09:55:00,17.36,17.37,17.32,17.33,471400.0,13.2184,13.226,13.188,13.1956,471400.0
2012-08-14 10:00:00,17.33,17.34,17.3,17.31,1074600.0,13.1956,13.2032,13.1727,13.1804,1074600.0
2012-08-14 10:05:00,17.31,17.34,17.29,17.3,532600.0,13.1804,13.2032,13.1651,13.1727,532600.0
2012-08-14 10:10:00,17.29,17.31,17.28,17.29,242200.0,13.1651,13.1804,13.1575,13.1651,242200.0
2012-08-14 10:15:00,17.29,17.33,17.28,17.33,329800.0,13.1651,13.1956,13.1575,13.1956,329800.0
2012-08-14 10:20:00,17.33,17.35,17.32,17.32,351000.0,13.1956,13.2108,13.188,13.188,351000.0
2012-08-14 10:25:00,17.32,17.33,17.31,17.32,164600.0,13.188,13.1956,13.1804,13.188,164600.0
2012-08-14 10:30:00,17.32,17.32,17.29,17.31,365200.0,13.188,13.188,13.1651,13.1804,365200.0
2012-08-14 10:35:00,17.31,17.34,17.31,17.34,231200.0,13.1804,13.2032,13.1804,13.2032,231200.0
2012-08-14 10:40:00,17.34,17.35,17.33,17.34,243200.0,13.2032,13.2108,13.1956,13.2032,243200.0
2012-08-14 10:45:00,17.34,17.35,17.32,17.32,379800.0,13.2032,13.2108,13.188,13.188,379800.0
2012-08-14 10:50:00,17.33,17.36,17.32,17.35,317400.0,13.1956,13.2184,13.188,13.2108,317400.0
2012-08-14 10:55:00,17.35,17.36,17.34,17.34,443000.0,13.2108,13.2184,13.2032,13.2032,443000.0
2012-08-14 11:00:00,17.35,17.35,17.33,17.34,173000.0,13.2108,13.2108,13.1956,13.2032,173000.0
2012-08-14 11:05:00,17.34,17.34,17.32,17.32,220800.0,13.2032,13.2032,13.188,13.188,220800.0
2012-08-14 11:10:00,17.32,17.34,17.32,17.33,136200.0,13.188,13.2032,13.188,13.1956,136200.0
2012-08-14 11:15:00,17.33,17.33,17.32,17.32,192400.0,13.1956,13.1956,13.188,13.188,192400.0
2012-08-14 11:20:00,17.32,17.32,17.3,17.3,214800.0,13.188,13.188,13.1727,13.1727,214800.0
2012-08-14 11:25:00,17.3,17.33,17.3,17.33,145600.0,13.1727,13.1956,13.1727,13.1956,145600.0
2012-08-14 11:30:00,17.33,17.35,17.33,17.35,110400.0,13.1956,13.2108,13.1956,13.2108,110400.0
2012-08-14 11:35:00,17.35,17.35,17.34,17.34,122800.0,13.2108,13.2108,13.2032,13.2032,122800.0
2012-08-14 11:40:00,17.34,17.35,17.34,17.35,107200.0,13.2032,13.2108,13.2032,13.2108,107200.0
2012-08-14 11:45:00,17.35,17.36,17.35,17.36,234400.0,13.2108,13.2184,13.2108,13.2184,234400.0
2012-08-14 11:50:00,17.35,17.36,17.34,17.34,121800.0,13.2108,13.2184,13.2032,13.2032,121800.0
2012-08-14 11:55:00,17.34,17.36,17.34,17.35,168200.0,13.2032,13.2184,13.2032,13.2108,168200.0
2012-08-14 12:00:00,17.36,17.36,17.35,17.35,117800.0,13.2184,13.2184,13.2108,13.2108,117800.0
2012-08-14 12:05:00,17.35,17.36,17.35,17.35,102400.0,13.2108,13.2184,13.2108,13.2108,102400.0
2012-08-14 12:10:00,17.35,17.35,17.33,17.34,197600.0,13.2108,13.2108,13.1956,13.2032,197600.0
2012-08-14 12:15:00,17.34,17.36,17.34,17.35,169600.0,13.2032,13.2184,13.2032,13.2108,169600.0
2012-08-14 12:20:00,17.35,17.36,17.35,17.36,427600.0,13.2108,13.2184,13.2108,13.2184,427600.0
2012-08-14 12:25:00,17.36,17.37,17.36,17.37,101800.0,13.2184,13.226,13.2184,13.226,101800.0
2012-08-14 12:30:00,17.37,17.38,17.36,17.36,201600.0,13.226,13.2337,13.2184,13.2184,201600.0
2012-08-14 12:35:00,17.36,17.36,17.33,17.33,140000.0,13.2184,13.2184,13.1956,13.1956,140000.0
2012-08-14 12:40:00,17.33,17.33,17.3,17.31,310600.0,13.1956,13.1956,13.1727,13.1804,310600.0
2012-08-14 12:45:00,17.31,17.31,17.28,17.31,298600.0,13.1804,13.1804,13.1575,13.1804,298600.0
2012-08-14 12:50:00,17.3,17.33,17.3,17.32,212800.0,13.1727,13.1956,13.1727,13.188,212800.0
2012-08-14 12:55:00,17.32,17.33,17.31,17.31,183600.0,13.188,13.1956,13.1804,13.1804,183600.0
2012-08-14 13:00:00,17.31,17.32,17.31,17.32,78000.0,13.1804,13.188,13.1804,13.188,78000.0
2012-08-14 13:05:00,17.32,17.33,17.32,17.33,104000.0,13.188,13.1956,13.188,13.1956,104000.0
2012-08-14 13:10:00,17.33,17.33,17.32,17.32,252600.0,13.1956,13.1956,13.188,13.188,252600.0
2012-08-14 13:15:00,17.32,17.32,17.31,17.31,183600.0,13.188,13.188,13.1804,13.1804,183600.0
2012-08-14 13:20:00,17.32,17.32,17.3,17.31,179200.0,13.188,13.188,13.1727,13.1804,179200.0
2012-08-14 13:25:00,17.31,17.31,17.29,17.3,187200.0,13.1804,13.1804,13.1651,13.1727,187200.0
2012-08-14 13:30:00,17.3,17.31,17.3,17.3,225000.0,13.1727,13.1804,13.1727,13.1727,225000.0
2012-08-14 13:35:00,17.3,17.3,17.29,17.3,148400.0,13.1727,13.1727,13.1651,13.1727,148400.0
2012-08-14 13:40:00,17.3,17.3,17.29,17.29,105400.0,13.1727,13.1727,13.1651,13.1651,105400.0
2012-08-14 13:45:00,17.29,17.31,17.29,17.31,148200.0,13.1651,13.1804,13.1651,13.1804,148200.0
2012-08-14 13:50:00,17.31,17.31,17.31,17.31,95400.0,13.1804,13.1804,13.1804,13.1804,95400.0
2012-08-14 13:55:00,17.31,17.31,17.29,17.31,153000.0,13.1804,13.1804,13.1651,13.1804,153000.0
2012-08-14 14:00:00,17.31,17.31,17.29,17.29,280400.0,13.1804,13.1804,13.1651,13.1651,280400.0
2012-08-14 14:05:00,17.29,17.3,17.28,17.29,226400.0,13.1651,13.1727,13.1575,13.1651,226400.0
2012-08-14 14:10:00,17.29,17.29,17.27,17.27,238800.0,13.1651,13.1651,13.1499,13.1499,238800.0
2012-08-14 14:15:00,17.27,17.28,17.27,17.28,79400.0,13.1499,13.1575,13.1499,13.1575,79400.0
2012-08-14 14:20:00,17.28,17.28,17.27,17.28,104400.0,13.1575,13.1575,13.1499,13.1575,104400.0
2012-08-14 14:25:00,17.28,17.28,17.28,17.28,159400.0,13.1575,13.1575,13.1575,13.1575,159400.0
2012-08-14 14:30:00,17.28,17.29,17.28,17.28,268400.0,13.1575,13.1651,13.1575,13.1575,268400.0
2012-08-14 14:35:00,17.28,17.28,17.26,17.26,142600.0,13.1575,13.1575,13.1423,13.1423,142600.0
2012-08-14 14:40:00,17.26,17.28,17.26,17.28,134200.0,13.1423,13.1575,13.1423,13.1575,134200.0
2012-08-14 14:45:00,17.28,17.29,17.27,17.29,139200.0,13.1575,13.1651,13.1499,13.1651,139200.0
2012-08-14 14:50:00,17.29,17.29,17.28,17.29,51600.0,13.1651,13.1651,13.1575,13.1651,51600.0
2012-08-14 14:55:00,17.29,17.29,17.28,17.29,170200.0,13.1651,13.1651,13.1575,13.1651,170200.0
2012-08-14 15:00:00,17.29,17.29,17.28,17.29,56400.0,13.1651,13.1651,13.1575,13.1651,56400.0
2012-08-14 15:05:00,17.29,17.29,17.25,17.26,219200.0,13.1651,13.1651,13.1347,13.1423,219200.0
2012-08-14 15:10:00,17.26,17.27,17.23,17.24,313600.0,13.1423,13.1499,13.1194,13.1271,313600.0
2012-08-14 15:15:00,17.24,17.24,17.24,17.24,166000.0,13.1271,13.1271,13.1271,13.1271,166000.0
2012-08-14 15:20:00,17.24,17.25,17.24,17.24,307000.0,13.1271,13.1347,13.1271,13.1271,307000.0
2012-08-14 15:25:00,17.25,17.25,17.23,17.23,324200.0,13.1347,13.1347,13.1194,13.1194,324200.0
2012-08-14 15:30:00,17.24,17.24,17.21,17.23,377600.0,13.1271,13.1271,13.1042,13.1194,377600.0
2012-08-14 15:35:00,17.23,17.23,17.2,17.21,844800.0,13.1194,13.1194,13.0966,13.1042,844800.0
2012-08-14 15:40:00,17.21,17.21,17.2,17.21,239600.0,13.1042,13.1042,13.0966,13.1042,239600.0
2012-08-14 15:45:00,17.21,17.21,17.19,17.2,564600.0,13.1042,13.1042,13.089,13.0966,564600.0
2012-08-14 15:50:00,17.2,17.21,17.17,17.18,754000.0,13.0966,13.1042,13.0738,13.0814,754000.0
2012-08-14 15:55:00,17.18,17.18,17.17,17.17,2721000.0,13.0814,13.0814,13.0738,13.0738,2721000.0
2012-08-15 09:30:00,17.16,17.21,17.08,17.08,607400.0,13.0661,13.1042,13.0052,13.0052,607400.0
2012-08-15 09:35:00,17.08,17.12,17.08,17.11,437000.0,13.0052,13.0357,13.0052,13.0281,437000.0
2012-08-15 09:40:00,17.11,17.14,17.09,17.1,482000.0,13.0281,13.0509,13.0128,13.0205,482000.0
2012-08-15 09:45:00,17.1,17.13,17.1,17.11,309600.0,13.0205,13.0433,13.0205,13.0281,309600.0
2012-08-15 09:50:00,17.11,17.11,17.09,17.09,321200.0,13.0281,13.0281,13.0128,13.0128,321200.0
2012-08-15 09:55:00,17.1,17.1,17.09,17.09,257000.0,13.0205,13.0205,13.0128,13.0128,257000.0
2012-08-15 10:00:00,17.09,17.1,17.09,17.09,274200.0,13.0128,13.0205,13.0128,13.0128,274200.0
2012-08-15 10:05:00,17.09,17.1,17.09,17.1,202200.0,13.0128,13.0205,13.0128,13.0205,202200.0
2012-08-15 10:10:00,17.1,17.1,17.07,17.07,419200.0,13.0205,13.0205,12.9976,12.9976,419200.0
2012-08-15 10:15:00,17.07,17.07,17.05,17.06,418600.0,12.9976,12.9976,12.9824,12.99,418600.0
2012-08-15 10:20:00,17.07,17.07,17.05,17.06,286400.0,12.9976,12.9976,12.9824,12.99,286400.0
2012-08-15 10:25:00,17.06,17.09,17.06,17.08,159400.0,12.99,13.0128,12.99,13.0052,159400.0
2012-08-15 10:30:00,17.08,17.08,17.06,17.06,203200.0,13.0052,13.0052,12.99,12.99,203200.0
2012-08-15 10:35:00,17.06,17.06,17.03,17.04,439400.0,12.99,12.99,12.9672,12.9748,439400.0
2012-08-15 10:40:00,17.04,17.04,17.0,17.02,443400.0,12.9748,12.9748,12.9443,12.9595,443400.0
2012-08-15 10:45:00,17.03,17.04,17.02,17.03,280600.0,12.9672,12.9748,12.9595,12.9672,280600.0
2012-08-15 10:50:00,17.03,17.05,17.03,17.04,180600.0,12.9672,12.9824,12.9672,12.9748,180600.0
2012-08-15 10:55:00,17.05,17.06,17.04,17.06,127600.0,12.9824,12.99,12.9748,12.99,127600.0
2012-08-15 11:00:00,17.06,17.07,17.05,17.06,341600.0,12.99,12.9976,12.9824,12.99,341600.0
2012-08-15 11:05:00,17.06,17.07,17.06,17.06,190000.0,12.99,12.9976,12.99,12.99,190000.0
2012-08-15 11:10:00,17.06,17.08,17.05,17.08,373200.0,12.99,13.0052,12.9824,13.0052,373200.0
2012-08-15 11:15:00,17.08,17.09,17.07,17.09,82000.0,13.0052,13.0128,12.9976,13.0128,82000.0
2012-08-15 11:20:00,17.09,17.09,17.07,17.07,434600.0,13.0128,13.0128,12.9976,12.9976,434600.0
2012-08-15 11:25:00,17.07,17.07,17.05,17.05,129000.0,12.9976,12.9976,12.9824,12.9824,129000.0
2012-08-15 11:30:00,17.05,17.06,17.04,17.04,378800.0,12.9824,12.99,12.9748,12.9748,378800.0
2012-08-15 11:35:00,17.05,17.06,17.04,17.05,106800.0,12.9824,12.99,12.9748,12.9824,106800.0
2012-08-15 11:40:00,17.05,17.06,17.05,17.06,96800.0,12.9824,12.99,12.9824,12.99,96800.0
2012-08-15 11:45:00,17.06,17.06,17.02,17.04,244200.0,12.99,12.99,12.9595,12.9748,244200.0
2012-08-15 11:50:00,17.03,17.05,17.03,17.05,244600.0,12.9672,12.9824,12.9672,12.9824,244600.0
2012-08-15 11:55:00,17.05,17.06,17.04,17.05,134000.0,12.9824,12.99,12.9748,12.9824,134000.0
2012-08-15 12:00:00,17.05,17.07,17.04,17.04,321800.0,12.9824,12.9976,12.9748,12.9748,321800.0
2012-08-15 12:05:00,17.04,17.04,17.02,17.03,222400.0,12.9748,12.9748,12.9595,12.9672,222400.0
2012-08-15 12:10:00,17.03,17.04,17.0,17.0,222400.0,12.9672,12.9748,12.9443,12.9443,222400.0
2012-08-15 12:15:00,17.0,17.03,17.0,17.02,212000.0,12.9443,12.9672,12.9443,12.9595,212000.0
2012-08-15 12:20:00,17.02,17.04,17.01,17.04,187800.0,12.9595,12.9748,12.9519,12.9748,187800.0
2012-08-15 12:25:00,17.03,17.06,17.03,17.04,171400.0,12.9672,12.99,12.9672,12.9748,171400.0
2012-08-15 12:30:00,17.04,17.05,17.03,17.03,230400.0,12.9748,12.9824,12.9672,12.9672,230400.0
2012-08-15 12:35:00,17.03,17.05,17.03,17.05,171000.0,12.9672,12.9824,12.9672,12.9824,171000.0
2012-08-15 12:40:00,17.05,17.05,17.04,17.05,144200.0,12.9824,12.9824,12.9748,12.9824,144200.0
2012-08-15 12:45:00,17.05,17.07,17.05,17.07,145800.0,12.9824,12.9976,12.9824,12.9976,145800.0
2012-08-15 12:50:00,17.07,17.08,17.07,17.08,136000.0,12.9976,13.0052,12.9976,13.0052,136000.0
2012-08-15 12:55:00,17.08,17.1,17.08,17.1,66800.0,13.0052,13.0205,13.0052,13.0205,66800.0
2012-08-15 13:00:00,17.1,17.1,17.08,17.08,213600.0,13.0205,13.0205,13.0052,13.0052,213600.0
2012-08-15 13:05:00,17.08,17.09,17.08,17.08,132600.0,13.0052,13.0128,13.0052,13.0052,132600.0
2012-08-15 13:10:00,17.08,17.1,17.08,17.08,110000.0,13.0052,13.0205,13.0052,13.0052,110000.0
2012-08-15 13:15:00,17.08,17.09,17.08,17.08,15200.0,13.0052,13.0128,13.0052,13.0052,15200.0
2012-08-15 13:20:00,17.08,17.09,17.07,17.07,96800.0,13.0052,13.0128,12.9976,12.9976,96800.0
2012-08-15 13:25:00,17.07,17.08,17.06,17.06,110800.0,12.9976,13.0052,12.99,12.99,110800.0
2012-08-15 13:30:00,17.06,17.06,17.06,17.06,49200.0,12.99,12.99,12.99,12.99,49200.0
2012-08-15 13:35:00,17.06,17.06,17.05,17.05,187400.0,12.99,12.99,12.9824,12.9824,187400.0
2012-08-15 13:40:00,17.05,17.06,17.05,17.05,106400.0,12.9824,12.99,12.9824,12.9824,106400.0
2012-08-15 13:45:00,17.05,17.05,17.04,17.05,140400.0,12.9824,12.9824,12.9748,12.9824,140400.0
2012-08-15 13:50:00,17.04,17.06,17.04,17.06,210400.0,12.9748,12.99,12.9748,12.99,210400.0
2012-08-15 13:55:00,17.06,17.06,17.06,17.06,89000.0,12.99,12.99,12.99,12.99,89000.0
2012-08-15 14:00:00,17.06,17.07,17.06,17.07,170000.0,12.99,12.9976,12.99,12.9976,170000.0
2012-08-15 14:05:00,17.07,17.07,17.06,17.07,107400.0,12.9976,12.9976,12.99,12.9976,107400.0
2012-08-15 14:10:00,17.07,17.07,17.07,17.07,97600.0,12.9976,12.9976,12.9976,12.9976,97600.0
2012-08-15 14:15:00,17.07,17.08,17.06,17.06,211600.0,12.9976,13.0052,12.99,12.99,211600.0
2012-08-15 14:20:00,17.07,17.07,17.05,17.06,96400.0,12.9976,12.9976,12.9824,12.99,96400.0
2012-08-15 14:25:00,17.05,17.06,17.04,17.04,253000.0,12.9824,12.99,12.9748,12.9748,253000.0
2012-08-15 14:30:00,17.04,17.05,17.04,17.04,241400.0,12.9748,12.9824,12.9748,12.9748,241400.0
2012-08-15 14:35:00,17.05,17.05,17.04,17.05,76200.0,12.9824,12.9824,12.9748,12.9824,76200.0
2012-08-15 14:40:00,17.05,17.07,17.05,17.07,142000.0,12.9824,12.9976,12.9824,12.9976,142000.0
2012-08-15 14:45:00,17.07,17.08,17.07,17.08,208800.0,12.9976,13.0052,12.9976,13.0052,208800.0
2012-08-15 14:50:00,17.08,17.1,17.07,17.09,210400.0,13.0052,13.0205,12.9976,13.0128,210400.0
2012-08-15 14:55:00,17.09,17.09,17.07,17.08,235600.0,13.0128,13.0128,12.9976,13.0052,235600.0
2012-08-15 15:00:00,17.08,17.1,17.08,17.08,283000.0,13.0052,13.0205,13.0052,13.0052,283000.0
2012-08-15 15:05:00,17.09,17.09,17.06,17.08,351000.0,13.0128,13.0128,12.99,13.0052,351000.0
2012-08-15 15:10:00,17.08,17.08,17.08,17.08,109800.0,13.0052,13.0052,13.0052,13.0052,109800.0
2012-08-15 15:15:00,17.08,17.1,17.08,17.1,180200.0,13.0052,13.0205,13.0052,13.0205,180200.0
2012-08-15 15:20:00,17.1,17.11,17.1,17.1,198400.0,13.0205,13.0281,13.0205,13.0205,198400.0
2012-08-15 15:25:00,17.11,17.11,17.09,17.1,191000.0,13.0281,13.0281,13.0128,13.0205,191000.0
2012-08-15 15:30:00,17.1,17.1,17.09,17.1,165800.0,13.0205,13.0205,13.0128,13.0205,165800.0
2012-08-15 15:35:00,17.1,17.11,17.1,17.11,333200.0,13.0205,13.0281,13.0205,13.0281,333200.0
2012-08-15 15:40:00,17.11,17.11,17.1,17.11,406800.0,13.0281,13.0281,13.0205,13.0281,406800.0
2012-08-15 15:45:00,17.1,17.11,17.09,17.1,365800.0,13.0205,13.0281,13.0128,13.0205,365800.0
2012-08-15 15:50:00,17.1,17.11,17.08,17.1,854400.0,13.0205,13.0281,13.0052,13.0205,854400.0
2012-08-15 15:55:00,17.1,17.1,17.08,17.09,1332600.0,13.0205,13.0205,13.0052,13.0128,1332600.0
2012-08-16 09:30:00,17.14,17.2,17.11,17.15,407800.0,13.0509,13.0966,13.0281,13.0585,407800.0
2012-08-16 09:35:00,17.15,17.18,17.07,17.09,166800.0,13.0585,13.0814,12.9976,13.0128,166800.0
2012-08-16 09:40:00,17.09,17.09,17.03,17.05,248800.0,13.0128,13.0128,12.9672,12.9824,248800.0
2012-08-16 09:45:00,17.05,17.07,17.04,17.05,186600.0,12.9824,12.9976,12.9748,12.9824,186600.0
2012-08-16 09:50:00,17.05,17.11,17.05,17.11,403200.0,12.9824,13.0281,12.9824,13.0281,403200.0
2012-08-16 09:55:00,17.11,17.11,17.1,17.1,153600.0,13.0281,13.0281,13.0205,13.0205,153600.0
2012-08-16 10:00:00,17.1,17.1,17.06,17.07,133200.0,13.0205,13.0205,12.99,12.9976,133200.0
2012-08-16 10:05:00,17.07,17.09,17.06,17.07,267200.0,12.9976,13.0128,12.99,12.9976,267200.0
2012-08-16 10:10:00,17.07,17.09,17.07,17.09,222400.0,12.9976,13.0128,12.9976,13.0128,222400.0
2012-08-16 10:15:00,17.09,17.09,17.06,17.06,233000.0,13.0128,13.0128,12.99,12.99,233000.0
2012-08-16 10:20:00,17.07,17.1,17.06,17.09,135600.0,12.9976,13.0205,12.99,13.0128,135600.0
2012-08-16 10:25:00,17.1,17.11,17.08,17.08,500000.0,13.0205,13.0281,13.0052,13.0052,500000.0
2012-08-16 10:30:00,17.09,17.1,17.08,17.1,132600.0,13.0128,13.0205,13.0052,13.0205,132600.0
2012-08-16 10:35:00,17.1,17.13,17.09,17.12,189400.0,13.0205,13.0433,13.0128,13.0357,189400.0
2012-08-16 10:40:00,17.12,17.13,17.1,17.11,157800.0,13.0357,13.0433,13.0205,13.0281,157800.0
2012-08-16 10:45:00,17.11,17.11,17.09,17.09,180800.0,13.0281,13.0281,13.0128,13.0128,180800.0
2012-08-16 10:50:00,17.09,17.11,17.09,17.1,142800.0,13.0128,13.0281,13.0128,13.0205,142800.0
2012-08-16 10:55:00,17.1,17.11,17.09,17.09,155200.0,13.0205,13.0281,13.0128,13.0128,155200.0
2012-08-16 11:00:00,17.09,17.1,17.08,17.1,100600.0,13.0128,13.0205,13.0052,13.0205,100600.0
2012-08-16 11:05:00,17.1,17.1,17.09,17.09,75000.0,13.0205,13.0205,13.0128,13.0128,75000.0
2012-08-16 11:10:00,17.1,17.13,17.1,17.13,259800.0,13.0205,13.0433,13.0205,13.0433,259800.0
2012-08-16 11:15:00,17.13,17.15,17.12,17.15,229000.0,13.0433,13.0585,13.0357,13.0585,229000.0
2012-08-16 11:20:00,17.15,17.15,17.11,17.11,397600.0,13.0585,13.0585,13.0281,13.0281,397600.0
2012-08-16 11:25:00,17.11,17.13,17.11,17.12,172400.0,13.0281,13.0433,13.0281,13.0357,172400.0
2012-08-16 11:30:00,17.12,17.12,17.11,17.11,133000.0,13.0357,13.0357,13.0281,13.0281,133000.0
2012-08-16 11:35:00,17.11,17.12,17.11,17.11,137200.0,13.0281,13.0357,13.0281,13.0281,137200.0
2012-08-16 11:40:00,17.11,17.13,17.11,17.12,134200.0,13.0281,13.0433,13.0281,13.0357,134200.0
2012-08-16 11:45:00,17.12,17.14,17.12,17.13,273800.0,13.0357,13.0509,13.0357,13.0433,273800.0
2012-08-16 11:50:00,17.13,17.14,17.13,17.14,316800.0,13.0433,13.0509,13.0433,13.0509,316800.0
2012-08-16 11:55:00,17.13,17.14,17.13,17.13,98200.0,13.0433,13.0509,13.0433,13.0433,98200.0
2012-08-16 12:00:00,17.13,17.13,17.12,17.12,82400.0,13.0433,13.0433,13.0357,13.0357,82400.0
2012-08-16 12:05:00,17.12,17.13,17.1,17.1,139000.0,13.0357,13.0433,13.0205,13.0205,139000.0
2012-08-16 12:10:00,17.1,17.11,17.1,17.1,75400.0,13.0205,13.0281,13.0205,13.0205,75400.0
2012-08-16 12:15:00,17.1,17.11,17.1,17.1,194000.0,13.0205,13.0281,13.0205,13.0205,194000.0
2012-08-16 12:20:00,17.1,17.1,17.08,17.09,208200.0,13.0205,13.0205,13.0052,13.0128,208200.0
2012-08-16 12:25:00,17.08,17.09,17.07,17.07,103000.0,13.0052,13.0128,12.9976,12.9976,103000.0
2012-08-16 12:30:00,17.07,17.07,17.07,17.07,216400.0,12.9976,12.9976,12.9976,12.9976,216400.0
2012-08-16 12:35:00,17.07,17.07,17.06,17.07,127600.0,12.9976,12.9976,12.99,12.9976,127600.0
2012-08-16 12:40:00,17.07,17.07,17.06,17.06,66000.0,12.9976,12.9976,12.99,12.99,66000.0
2012-08-16 12:45:00,17.07,17.07,17.06,17.07,58400.0,12.9976,12.9976,12.99,12.9976,58400.0
2012-08-16 12:50:00,17.07,17.08,17.06,17.08,156600.0,12.9976,13.0052,12.99,13.0052,156600.0
2012-08-16 12:55:00,17.08,17.09,17.07,17.07,174600.0,13.0052,13.0128,12.9976,12.9976,174600.0
2012-08-16 13:00:00,17.07,17.08,17.06,17.07,151000.0,12.9976,13.0052,12.99,12.9976,151000.0
2012-08-16 13:05:00,17.07,17.07,17.06,17.07,27800.0,12.9976,12.9976,12.99,12.9976,27800.0
2012-08-16 13:10:00,17.07,17.08,17.06,17.08,133400.0,12.9976,13.0052,12.99,13.0052,133400.0
2012-08-16 13:15:00,17.07,17.08,17.07,17.08,349000.0,12.9976,13.0052,12.9976,13.0052,349000.0
2012-08-16 13:20:00,17.08,17.08,17.07,17.08,116200.0,13.0052,13.0052,12.9976,13.0052,116200.0
2012-08-16 13:25:00,17.08,17.09,17.07,17.08,627800.0,13.0052,13.0128,12.9976,13.0052,627800.0
2012-08-16 13:30:00,17.08,17.1,17.08,17.09,416800.0,13.0052,13.0205,13.0052,13.0128,416800.0
2012-08-16 13:35:00,17.09,17.1,17.09,17.09,69400.0,13.0128,13.0205,13.0128,13.0128,69400.0
2012-08-16 13:40:00,17.09,17.09,17.07,17.08,255000.0,13.0128,13.0128,12.9976,13.0052,255000.0
2012-08-16 13:45:00,17.07,17.09,17.07,17.09,238000.0,12.9976,13.0128,12.9976,13.0128,238000.0
2012-08-16 13:50:00,17.09,17.11,17.08,17.1,135600.0,13.0128,13.0281,13.0052,13.0205,135600.0
2012-08-16 13:55:00,17.1,17.1,17.06,17.06,553200.0,13.0205,13.0205,12.99,12.99,553200.0
2012-08-16 14:00:00,17.06,17.08,17.06,17.08,499400.0,12.99,13.0052,12.99,13.0052,499400.0
2012-08-16 14:05:00,17.08,17.09,17.07,17.08,455600.0,13.0052,13.0128,12.9976,13.0052,455600.0
2012-08-16 14:10:00,17.08,17.1,17.07,17.08,226200.0,13.0052,13.0205,12.9976,13.0052,226200.0
2012-08-16 14:15:00,17.08,17.08,17.08,17.08,63600.0,13.0052,13.0052,13.0052,13.0052,63600.0
2012-08-16 14:20:00,17.08,17.09,17.08,17.08,123800.0,13.0052,13.0128,13.0052,13.0052,123800.0
2012-08-16 14:25:00,17.08,17.08,17.06,17.06,387600.0,13.0052,13.0052,12.99,12.99,387600.0
2012-08-16 14:30:00,17.07,17.11,17.06,17.1,443200.0,12.9976,13.0281,12.99,13.0205,443200.0
2012-08-16 14:35:00,17.11,17.11,17.1,17.1,113000.0,13.0281,13.0281,13.0205,13.0205,113000.0
2012-08-16 14:40:00,17.1,17.1,17.09,17.1,76200.0,13.0205,13.0205,13.0128,13.0205,76200.0
2012-08-16 14:45:00,17.1,17.1,17.08,17.09,256000.0,13.0205,13.0205,13.0052,13.0128,256000.0
2012-08-16 14:50:00,17.08,17.11,17.08,17.11,273200.0,13.0052,13.0281,13.0052,13.0281,273200.0
2012-08-16 14:55:00,17.11,17.11,17.1,17.11,387800.0,13.0281,13.0281,13.0205,13.0281,387800.0
2012-08-16 15:00:00,17.11,17.11,17.09,17.1,284800.0,13.0281,13.0281,13.0128,13.0205,284800.0
2012-08-16 15:05:00,17.1,17.11,17.1,17.11,136000.0,13.0205,13.0281,13.0205,13.0281,136000.0
2012-08-16 15:10:00,17.11,17.13,17.1,17.13,108600.0,13.0281,13.0433,13.0205,13.0433,108600.0
2012-08-16 15:15:00,17.13,17.13,17.13,17.13,125400.0,13.0433,13.0433,13.0433,13.0433,125400.0
2012-08-16 15:20:00,17.13,17.13,17.13,17.13,194800.0,13.0433,13.0433,13.0433,13.0433,194800.0
2012-08-16 15:25:00,17.13,17.13,17.12,17.13,177400.0,13.0433,13.0433,13.0357,13.0433,177400.0
2012-08-16 15:30:00,17.13,17.13,17.1,17.1,339000.0,13.0433,13.0433,13.0205,13.0205,339000.0
2012-08-16 15:35:00,17.1,17.11,17.1,17.11,206000.0,13.0205,13.0281,13.0205,13.0281,206000.0
2012-08-16 15:40:00,17.11,17.11,17.1,17.1,328400.0,13.0281,13.0281,13.0205,13.0205,328400.0
2012-08-16 15:45:00,17.1,17.11,17.09,17.1,321600.0,13.0205,13.0281,13.0128,13.0205,321600.0
2012-08-16 15:50:00,17.1,17.1,17.07,17.08,677000.0,13.0205,13.0205,12.9976,13.0052,677000.0
2012-08-16 15:55:00,17.08,17.08,17.07,17.08,897000.0,13.0052,13.0052,12.9976,13.0052,897000.0
2012-08-17 09:30:00,17.11,17.14,17.02,17.06,4222200.0,13.0281,13.0509,12.9595,12.99,4222200.0
2012-08-17 09:35:00,17.05,17.06,17.0,17.01,223000.0,12.9824,12.99,12.9443,12.9519,223000.0
2012-08-17 09:40:00,17.01,17.02,16.99,17.0,337800.0,12.9519,12.9595,12.9367,12.9443,337800.0
2012-08-17 09:45:00,17.0,17.02,16.97,17.02,239000.0,12.9443,12.9595,12.9215,12.9595,239000.0
2012-08-17 09:50:00,17.01,17.02,17.01,17.02,246400.0,12.9519,12.9595,12.9519,12.9595,246400.0
2012-08-17 09:55:00,17.02,17.03,17.0,17.02,224000.0,12.9595,12.9672,12.9443,12.9595,224000.0
2012-08-17 10:00:00,17.01,17.02,16.98,17.0,348400.0,12.9519,12.9595,12.9291,12.9443,348400.0
2012-08-17 10:05:00,17.0,17.02,17.0,17.02,188000.0,12.9443,12.9595,12.9443,12.9595,188000.0
2012-08-17 10:10:00,17.02,17.04,17.02,17.02,176800.0,12.9595,12.9748,12.9595,12.9595,176800.0
2012-08-17 10:15:00,17.01,17.03,17.0,17.0,359600.0,12.9519,12.9672,12.9443,12.9443,359600.0
2012-08-17 10:20:00,17.0,17.02,16.99,17.0,497800.0,12.9443,12.9595,12.9367,12.9443,497800.0
2012-08-17 10:25:00,17.0,17.02,16.99,16.99,269800.0,12.9443,12.9595,12.9367,12.9367,269800.0
2012-08-17 10:30:00,16.99,17.0,16.98,16.99,174800.0,12.9367,12.9443,12.9291,12.9367,174800.0
2012-08-17 10:35:00,16.99,17.0,16.98,16.98,178800.0,12.9367,12.9443,12.9291,12.9291,178800.0
2012-08-17 10:40:00,16.98,17.0,16.98,16.99,109000.0,12.9291,12.9443,12.9291,12.9367,109000.0
2012-08-17 10:45:00,16.99,16.99,16.98,16.98,281200.0,12.9367,12.9367,12.9291,12.9291,281200.0
2012-08-17 10:50:00,16.98,17.0,16.98,16.99,153400.0,12.9291,12.9443,12.9291,12.9367,153400.0
2012-08-17 10:55:00,16.99,16.99,16.98,16.98,87000.0,12.9367,12.9367,12.9291,12.9291,87000.0
2012-08-17 11:00:00,16.99,16.99,16.98,16.98,183200.0,12.9367,12.9367,12.9291,12.9291,183200.0
2012-08-17 11:05:00,16.98,16.98,16.97,16.98,165000.0,12.9291,12.9291,12.9215,12.9291,165000.0
2012-08-17 11:10:00,16.98,16.99,16.97,16.97,227600.0,12.9291,12.9367,12.9215,12.9215,227600.0
2012-08-17 11:15:00,16.97,16.98,16.96,16.97,123000.0,12.9215,12.9291,12.9139,12.9215,123000.0
2012-08-17 11:20:00,16.97,16.99,16.97,16.99,147600.0,12.9215,12.9367,12.9215,12.9367,147600.0
2012-08-17 11:25:00,16.99,17.0,16.99,16.99,76000.0,12.9367,12.9443,12.9367,12.9367,76000.0
2012-08-17 11:30:00,16.99,16.99,16.98,16.98,204000.0,12.9367,12.9367,12.9291,12.9291,204000.0
2012-08-17 11:35:00,16.98,17.0,16.98,17.0,362800.0,12.9291,12.9443,12.9291,12.9443,362800.0
2012-08-17 11:40:00,17.0,17.01,17.0,17.0,308200.0,12.9443,12.9519,12.9443,12.9443,308200.0
2012-08-17 11:45:00,17.0,17.02,17.0,17.01,267600.0,12.9443,12.9595,12.9443,12.9519,267600.0
2012-08-17 11:50:00,17.01,17.03,17.01,17.02,241200.0,12.9519,12.9672,12.9519,12.9595,241200.0
2012-08-17 11:55:00,17.02,17.04,17.02,17.03,173000.0,12.9595,12.9748,12.9595,12.9672,173000.0
2012-08-17 12:00:00,17.03,17.04,17.02,17.03,85200.0,12.9672,12.9748,12.9595,12.9672,85200.0
2012-08-17 12:05:00,17.03,17.04,17.03,17.03,61400.0,12.9672,12.9748,12.9672,12.9672,61400.0
2012-08-17 12:10:00,17.03,17.03,17.02,17.02,171400.0,12.9672,12.9672,12.9595,12.9595,171400.0
2012-08-17 12:15:00,17.02,17.04,17.02,17.03,168800.0,12.9595,12.9748,12.9595,12.9672,168800.0
2012-08-17 12:20:00,17.03,17.03,17.01,17.02,139600.0,12.9672,12.9672,12.9519,12.9595,139600.0
2012-08-17 12:25:00,17.02,17.02,17.0,17.01,132600.0,12.9595,12.9595,12.9443,12.9519,132600.0
2012-08-17 12:30:00,17.0,17.01,17.0,17.0,51000.0,12.9443,12.9519,12.9443,12.9443,51000.0
2012-08-17 12:35:00,17.0,17.01,16.99,17.0,466200.0,12.9443,12.9519,12.9367,12.9443,466200.0
2012-08-17 12:40:00,17.0,17.0,16.99,17.0,92200.0,12.9443,12.9443,12.9367,12.9443,92200.0
2012-08-17 12:45:00,17.0,17.0,16.99,16.99,89200.0,12.9443,12.9443,12.9367,12.9367,89200.0
2012-08-17 12:50:00,16.99,17.0,16.99,16.99,133600.0,12.9367,12.9443,12.9367,12.9367,133600.0
2012-08-17 12:55:00,16.99,17.0,16.98,17.0,48200.0,12.9367,12.9443,12.9291,12.9443,48200.0
2012-08-17 13:00:00,17.0,17.0,16.99,17.0,192000.0,12.9443,12.9443,12.9367,12.9443,192000.0
2012-08-17 13:05:00,16.99,17.0,16.98,16.98,109800.0,12.9367,12.9443,12.9291,12.9291,109800.0
2012-08-17 13:10:00,16.98,16.99,16.98,16.98,42600.0,12.9291,12.9367,12.9291,12.9291,42600.0
2012-08-17 13:15:00,16.98,16.98,16.98,16.98,46000.0,12.9291,12.9291,12.9291,12.9291,46000.0
2012-08-17 13:20:00,16.98,16.98,16.97,16.97,109000.0,12.9291,12.9291,12.9215,12.9215,109000.0
2012-08-17 13:25:00,16.97,16.97,16.95,16.95,318800.0,12.9215,12.9215,12.9062,12.9062,318800.0
2012-08-17 13:30:00,16.95,16.97,16.95,16.97,172400.0,12.9062,12.9215,12.9062,12.9215,172400.0
2012-08-17 13:35:00,16.97,16.98,16.97,16.97,86600.0,12.9215,12.9291,12.9215,12.9215,86600.0
2012-08-17 13:40:00,16.97,16.97,16.97,16.97,22000.0,12.9215,12.9215,12.9215,12.9215,22000.0
2012-08-17 13:45:00,16.97,16.97,16.95,16.96,116200.0,12.9215,12.9215,12.9062,12.9139,116200.0
2012-08-17 13:50:00,16.95,16.96,16.95,16.96,118600.0,12.9062,12.9139,12.9062,12.9139,118600.0
2012-08-17 13:55:00,16.96,16.96,16.96,16.96,24400.0,12.9139,12.9139,12.9139,12.9139,24400.0
2012-08-17 14:00:00,16.96,16.99,16.96,16.98,221000.0,12.9139,12.9367,12.9139,12.9291,221000.0
2012-08-17 14:05:00,16.98,17.0,16.98,17.0,145400.0,12.9291,12.9443,12.9291,12.9443,145400.0
2012-08-17 14:10:00,17.0,17.0,16.99,17.0,61600.0,12.9443,12.9443,12.9367,12.9443,61600.0
2012-08-17 14:15:00,17.0,17.0,16.99,16.99,35800.0,12.9443,12.9443,12.9367,12.9367,35800.0
2012-08-17 14:20:00,16.99,17.0,16.99,16.99,142400.0,12.9367,12.9443,12.9367,12.9367,142400.0
2012-08-17 14:25:00,16.99,17.0,16.98,16.99,316200.0,12.9367,12.9443,12.9291,12.9367,316200.0
2012-08-17 14:30:00,16.99,17.0,16.99,16.99,105000.0,12.9367,12.9443,12.9367,12.9367,105000.0
2012-08-17 14:35:00,16.99,17.0,16.99,16.99,26600.0,12.9367,12.9443,12.9367,12.9367,26600.0
2012-08-17 14:40:00,17.0,17.0,16.99,17.0,131200.0,12.9443,12.9443,12.9367,12.9443,131200.0
2012-08-17 14:45:00,17.0,17.0,17.0,17.0,48600.0,12.9443,12.9443,12.9443,12.9443,48600.0
2012-08-17 14:50:00,17.0,17.0,17.0,17.0,83000.0,12.9443,12.9443,12.9443,12.9443,83000.0
2012-08-17 14:55:00,17.0,17.0,17.0,17.0,46400.0,12.9443,12.9443,12.9443,12.9443,46400.0
2012-08-17 15:00:00,17.0,17.0,17.0,17.0,117400.0,12.9443,12.9443,12.9443,12.9443,117400.0
2012-08-17 15:05:00,17.0,17.0,16.99,16.99,106000.0,12.9443,12.9443,12.9367,12.9367,106000.0
2012-08-17 15:10:00,16.99,16.99,16.98,16.98,187800.0,12.9367,12.9367,12.9291,12.9291,187800.0
2012-08-17 15:15:00,16.98,16.98,16.97,16.97,178800.0,12.9291,12.9291,12.9215,12.9215,178800.0
2012-08-17 15:20:00,16.98,16.99,16.97,16.98,430200.0,12.9291,12.9367,12.9215,12.9291,430200.0
2012-08-17 15:25:00,16.99,16.99,16.98,16.99,113000.0,12.9367,12.9367,12.9291,12.9367,113000.0
2012-08-17 15:30:00,16.99,16.99,16.97,16.98,455600.0,12.9367,12.9367,12.9215,12.9291,455600.0
2012-08-17 15:35:00,16.98,16.99,16.97,16.97,229800.0,12.9291,12.9367,12.9215,12.9215,229800.0
2012-08-17 15:40:00,16.98,16.98,16.97,16.98,310800.0,12.9291,12.9291,12.9215,12.9291,310800.0
2012-08-17 15:45:00,16.98,17.0,16.97,16.99,497400.0,12.9291,12.9443,12.9215,12.9367,497400.0
2012-08-17 15:50:00,16.99,17.01,16.99,17.0,596600.0,12.9367,12.9519,12.9367,12.9443,596600.0
2012-08-17 15:55:00,17.0,17.02,17.0,17.0,1520200.0,12.9443,12.9595,12.9443,12.9443,1520200.0
2012-08-20 09:30:00,16.93,16.99,16.92,16.97,641000.0,12.891,12.9367,12.8834,12.9215,641000.0
2012-08-20 09:35:00,16.97,17.0,16.97,16.98,187600.0,12.9215,12.9443,12.9215,12.9291,187600.0
2012-08-20 09:40:00,16.98,17.04,16.98,17.04,141400.0,12.9291,12.9748,12.9291,12.9748,141400.0
2012-08-20 09:45:00,17.04,17.06,17.0,17.0,150600.0,12.9748,12.99,12.9443,12.9443,150600.0
2012-08-20 09:50:00,17.0,17.02,17.0,17.01,150200.0,12.9443,12.9595,12.9443,12.9519,150200.0
2012-08-20 09:55:00,17.01,17.02,16.97,16.98,150400.0,12.9519,12.9595,12.9215,12.9291,150400.0
2012-08-20 10:00:00,16.98,16.99,16.96,16.98,165600.0,12.9291,12.9367,12.9139,12.9291,165600.0
2012-08-20 10:05:00,16.98,16.98,16.93,16.96,350000.0,12.9291,12.9291,12.891,12.9139,350000.0
2012-08-20 10:10:00,16.96,16.96,16.93,16.95,241800.0,12.9139,12.9139,12.891,12.9062,241800.0
2012-08-20 10:15:00,16.94,16.96,16.93,16.96,191600.0,12.8986,12.9139,12.891,12.9139,191600.0
2012-08-20 10:20:00,16.95,16.95,16.93,16.93,132800.0,12.9062,12.9062,12.891,12.891,132800.0
2012-08-20 10:25:00,16.93,16.96,16.93,16.96,184600.0,12.891,12.9139,12.891,12.9139,184600.0
2012-08-20 10:30:00,16.96,16.96,16.93,16.93,169400.0,12.9139,12.9139,12.891,12.891,169400.0
2012-08-20 10:35:00,16.93,16.95,16.93,16.95,69800.0,12.891,12.9062,12.891,12.9062,69800.0
2012-08-20 10:40:00,16.95,16.96,16.93,16.93,130800.0,12.9062,12.9139,12.891,12.891,130800.0
2012-08-20 10:45:00,16.93,16.96,16.93,16.93,88600.0,12.891,12.9139,12.891,12.891,88600.0
2012-08-20 10:50:00,16.93,16.96,16.93,16.93,133200.0,12.891,12.9139,12.891,12.891,133200.0
2012-08-20 10:55:00,16.93,16.95,16.93,16.93,107600.0,12.891,12.9062,12.891,12.891,107600.0
2012-08-20 11:00:00,16.93,16.94,16.93,16.93,43600.0,12.891,12.8986,12.891,12.891,43600.0
2012-08-20 11:05:00,16.93,16.93,16.92,16.92,106800.0,12.891,12.891,12.8834,12.8834,106800.0
2012-08-20 11:10:00,16.92,16.94,16.92,16.93,91400.0,12.8834,12.8986,12.8834,12.891,91400.0
2012-08-20 11:15:00,16.93,16.93,16.93,16.93,34800.0,12.891,12.891,12.891,12.891,34800.0
2012-08-20 11:20:00,16.93,16.93,16.91,16.91,178200.0,12.891,12.891,12.8758,12.8758,178200.0
2012-08-20 11:25:00,16.91,16.92,16.9,16.9,77000.0,12.8758,12.8834,12.8682,12.8682,77000.0
2012-08-20 11:30:00,16.91,16.91,16.9,16.91,77400.0,12.8758,12.8758,12.8682,12.8758,77400.0
2012-08-20 11:35:00,16.91,16.92,16.91,16.92,119800.0,12.8758,12.8834,12.8758,12.8834,119800.0
2012-08-20 11:40:00,16.92,16.93,16.92,16.93,151000.0,12.8834,12.891,12.8834,12.891,151000.0
2012-08-20 11:45:00,16.93,16.94,16.93,16.93,103400.0,12.891,12.8986,12.891,12.891,103400.0
2012-08-20 11:50:00,16.93,16.95,16.93,16.94,83200.0,12.891,12.9062,12.891,12.8986,83200.0
2012-08-20 11:55:00,16.94,16.95,16.92,16.93,105000.0,12.8986,12.9062,12.8834,12.891,105000.0
2012-08-20 12:00:00,16.93,16.93,16.92,16.92,77200.0,12.891,12.891,12.8834,12.8834,77200.0
2012-08-20 12:05:00,16.92,16.94,16.92,16.93,118000.0,12.8834,12.8986,12.8834,12.891,118000.0
2012-08-20 12:10:00,16.93,16.95,16.93,16.94,119800.0,12.891,12.9062,12.891,12.8986,119800.0
2012-08-20 12:15:00,16.94,16.95,16.93,16.93,165400.0,12.8986,12.9062,12.891,12.891,165400.0
2012-08-20 12:20:00,16.93,16.93,16.93,16.93,81400.0,12.891,12.891,12.891,12.891,81400.0
2012-08-20 12:25:00,16.93,16.93,16.92,16.93,409800.0,12.891,12.891,12.8834,12.891,409800.0
2012-08-20 12:30:00,16.93,16.94,16.93,16.93,209800.0,12.891,12.8986,12.891,12.891,209800.0
2012-08-20 12:35:00,16.93,16.93,16.92,16.92,73600.0,12.891,12.891,12.8834,12.8834,73600.0
2012-08-20 12:40:00,16.92,16.93,16.92,16.92,186200.0,12.8834,12.891,12.8834,12.8834,186200.0
2012-08-20 12:45:00,16.93,16.93,16.92,16.92,88600.0,12.891,12.891,12.8834,12.8834,88600.0
2012-08-20 12:50:00,16.92,16.92,16.91,16.92,76200.0,12.8834,12.8834,12.8758,12.8834,76200.0
2012-08-20 12:55:00,16.92,16.93,16.91,16.92,95400.0,12.8834,12.891,12.8758,12.8834,95400.0
2012-08-20 13:00:00,16.92,16.92,16.9,16.9,39600.0,12.8834,12.8834,12.8682,12.8682,39600.0
2012-08-20 13:05:00,16.9,16.92,16.9,16.92,117800.0,12.8682,12.8834,12.8682,12.8834,117800.0
2012-08-20 13:10:00,16.92,16.92,16.91,16.91,51200.0,12.8834,12.8834,12.8758,12.8758,51200.0
2012-08-20 13:15:00,16.91,16.92,16.91,16.91,103400.0,12.8758,12.8834,12.8758,12.8758,103400.0
2012-08-20 13:20:00,16.91,16.92,16.91,16.91,130200.0,12.8758,12.8834,12.8758,12.8758,130200.0
2012-08-20 13:25:00,16.91,16.91,16.9,16.91,108200.0,12.8758,12.8758,12.8682,12.8758,108200.0
2012-08-20 13:30:00,16.91,16.91,16.9,16.9,30800.0,12.8758,12.8758,12.8682,12.8682,30800.0
2012-08-20 13:35:00,16.9,16.91,16.89,16.89,70000.0,12.8682,12.8758,12.8606,12.8606,70000.0
2012-08-20 13:40:00,16.89,16.89,16.88,16.88,118400.0,12.8606,12.8606,12.8529,12.8529,118400.0
2012-08-20 13:45:00,16.88,16.88,16.86,16.86,86200.0,12.8529,12.8529,12.8377,12.8377,86200.0
2012-08-20 13:50:00,16.86,16.88,16.86,16.88,162200.0,12.8377,12.8529,12.8377,12.8529,162200.0
2012-08-20 13:55:00,16.88,16.89,16.88,16.89,220200.0,12.8529,12.8606,12.8529,12.8606,220200.0
2012-08-20 14:00:00,16.89,16.9,16.88,16.9,100000.0,12.8606,12.8682,12.8529,12.8682,100000.0
2012-08-20 14:05:00,16.9,16.91,16.9,16.91,93800.0,12.8682,12.8758,12.8682,12.8758,93800.0
2012-08-20 14:10:00,16.91,16.93,16.91,16.93,107400.0,12.8758,12.891,12.8758,12.891,107400.0
2012-08-20 14:15:00,16.93,16.93,16.92,16.92,137600.0,12.891,12.891,12.8834,12.8834,137600.0
2012-08-20 14:20:00,16.92,16.93,16.92,16.93,143800.0,12.8834,12.891,12.8834,12.891,143800.0
2012-08-20 14:25:00,16.93,16.93,16.93,16.93,63800.0,12.891,12.891,12.891,12.891,63800.0
2012-08-20 14:30:00,16.93,16.94,16.93,16.93,180600.0,12.891,12.8986,12.891,12.891,180600.0
2012-08-20 14:35:00,16.93,16.93,16.93,16.93,58400.0,12.891,12.891,12.891,12.891,58400.0
2012-08-20 14:40:00,16.93,16.93,16.93,16.93,66200.0,12.891,12.891,12.891,12.891,66200.0
2012-08-20 14:45:00,16.93,16.93,16.92,16.92,316200.0,12.891,12.891,12.8834,12.8834,316200.0
2012-08-20 14:50:00,16.92,16.92,16.92,16.92,36200.0,12.8834,12.8834,12.8834,12.8834,36200.0
2012-08-20 14:55:00,16.92,16.92,16.91,16.91,167000.0,12.8834,12.8834,12.8758,12.8758,167000.0
2012-08-20 15:00:00,16.91,16.91,16.9,16.91,230400.0,12.8758,12.8758,12.8682,12.8758,230400.0
2012-08-20 15:05:00,16.91,16.93,16.91,16.93,266400.0,12.8758,12.891,12.8758,12.891,266400.0
2012-08-20 15:10:00,16.93,16.93,16.92,16.93,344800.0,12.891,12.891,12.8834,12.891,344800.0
2012-08-20 15:15:00,16.93,16.93,16.93,16.93,175000.0,12.891,12.891,12.891,12.891,175000.0
2012-08-20 15:20:00,16.93,16.93,16.92,16.93,430200.0,12.891,12.891,12.8834,12.891,430200.0
2012-08-20 15:25:00,16.93,16.93,16.93,16.93,187400.0,12.891,12.891,12.891,12.891,187400.0
2012-08-20 15:30:00,16.93,16.93,16.93,16.93,217200.0,12.891,12.891,12.891,12.891,217200.0
2012-08-20 15:35:00,16.93,16.95,16.93,16.93,752800.0,12.891,12.9062,12.891,12.891,752800.0
2012-08-20 15:40:00,16.94,16.95,16.93,16.95,467400.0,12.8986,12.9062,12.891,12.9062,467400.0
2012-08-20 15:45:00,16.95,16.95,16.94,16.95,319000.0,12.9062,12.9062,12.8986,12.9062,319000.0
2012-08-20 15:50:00,16.95,16.95,16.93,16.95,777800.0,12.9062,12.9062,12.891,12.9062,777800.0
2012-08-20 15:55:00,16.95,16.96,16.93,16.95,686200.0,12.9062,12.9139,12.891,12.9062,686200.0
2012-08-21 09:30:00,16.95,17.05,16.93,17.05,566000.0,12.9062,12.9824,12.891,12.9824,566000.0
2012-08-21 09:35:00,17.05,17.06,16.99,16.99,224000.0,12.9824,12.99,12.9367,12.9367,224000.0
2012-08-21 09:40:00,16.99,17.03,16.97,17.02,166600.0,12.9367,12.9672,12.9215,12.9595,166600.0
2012-08-21 09:45:00,17.03,17.1,17.03,17.09,489200.0,12.9672,13.0205,12.9672,13.0128,489200.0
2012-08-21 09:50:00,17.09,17.1,17.03,17.05,466000.0,13.0128,13.0205,12.9672,12.9824,466000.0
2012-08-21 09:55:00,17.05,17.11,17.05,17.11,296400.0,12.9824,13.0281,12.9824,13.0281,296400.0
2012-08-21 10:00:00,17.11,17.13,17.1,17.1,340600.0,13.0281,13.0433,13.0205,13.0205,340600.0
2012-08-21 10:05:00,17.1,17.1,17.06,17.1,380800.0,13.0205,13.0205,12.99,13.0205,380800.0
2012-08-21 10:10:00,17.1,17.11,17.08,17.08,312200.0,13.0205,13.0281,13.0052,13.0052,312200.0
2012-08-21 10:15:00,17.08,17.08,17.06,17.07,328800.0,13.0052,13.0052,12.99,12.9976,328800.0
2012-08-21 10:20:00,17.07,17.08,17.06,17.07,347400.0,12.9976,13.0052,12.99,12.9976,347400.0
2012-08-21 10:25:00,17.07,17.08,17.06,17.07,163800.0,12.9976,13.0052,12.99,12.9976,163800.0
2012-08-21 10:30:00,17.07,17.1,17.06,17.1,468000.0,12.9976,13.0205,12.99,13.0205,468000.0
2012-08-21 10:35:00,17.1,17.11,17.08,17.1,476000.0,13.0205,13.0281,13.0052,13.0205,476000.0
2012-08-21 10:40:00,17.1,17.11,17.09,17.1,303600.0,13.0205,13.0281,13.0128,13.0205,303600.0
2012-08-21 10:45:00,17.1,17.1,17.07,17.07,305600.0,13.0205,13.0205,12.9976,12.9976,305600.0
2012-08-21 10:50:00,17.08,17.08,17.07,17.08,203400.0,13.0052,13.0052,12.9976,13.0052,203400.0
2012-08-21 10:55:00,17.08,17.09,17.07,17.09,153600.0,13.0052,13.0128,12.9976,13.0128,153600.0
2012-08-21 11:00:00,17.09,17.09,17.07,17.08,253200.0,13.0128,13.0128,12.9976,13.0052,253200.0
2012-08-21 11:05:00,17.07,17.09,17.06,17.09,261200.0,12.9976,13.0128,12.99,13.0128,261200.0
2012-08-21 11:10:00,17.09,17.09,17.07,17.07,148400.0,13.0128,13.0128,12.9976,12.9976,148400.0
2012-08-21 11:15:00,17.08,17.08,17.07,17.07,198000.0,13.0052,13.0052,12.9976,12.9976,198000.0
2012-08-21 11:20:00,17.07,17.07,17.03,17.04,388600.0,12.9976,12.9976,12.9672,12.9748,388600.0
2012-08-21 11:25:00,17.04,17.06,17.03,17.05,221800.0,12.9748,12.99,12.9672,12.9824,221800.0
2012-08-21 11:30:00,17.04,17.06,17.04,17.05,95200.0,12.9748,12.99,12.9748,12.9824,95200.0
2012-08-21 11:35:00,17.05,17.05,17.03,17.04,186400.0,12.9824,12.9824,12.9672,12.9748,186400.0
2012-08-21 11:40:00,17.04,17.05,17.03,17.05,179600.0,12.9748,12.9824,12.9672,12.9824,179600.0
2012-08-21 11:45:00,17.05,17.06,17.04,17.06,78000.0,12.9824,12.99,12.9748,12.99,78000.0
2012-08-21 11:50:00,17.06,17.07,17.05,17.06,157200.0,12.99,12.9976,12.9824,12.99,157200.0
2012-08-21 11:55:00,17.06,17.07,17.04,17.04,105200.0,12.99,12.9976,12.9748,12.9748,105200.0
2012-08-21 12:00:00,17.04,17.05,17.02,17.04,114600.0,12.9748,12.9824,12.9595,12.9748,114600.0
2012-08-21 12:05:00,17.03,17.06,17.03,17.05,82800.0,12.9672,12.99,12.9672,12.9824,82800.0
2012-08-21 12:10:00,17.06,17.07,17.05,17.05,79800.0,12.99,12.9976,12.9824,12.9824,79800.0
2012-08-21 12:15:00,17.05,17.05,17.03,17.03,109000.0,12.9824,12.9824,12.9672,12.9672,109000.0
2012-08-21 12:20:00,17.04,17.05,17.03,17.04,74200.0,12.9748,12.9824,12.9672,12.9748,74200.0
2012-08-21 12:25:00,17.04,17.05,17.03,17.05,54200.0,12.9748,12.9824,12.9672,12.9824,54200.0
2012-08-21 12:30:00,17.05,17.06,17.05,17.06,200800.0,12.9824,12.99,12.9824,12.99,200800.0
2012-08-21 12:35:00,17.06,17.08,17.06,17.07,131800.0,12.99,13.0052,12.99,12.9976,131800.0
2012-08-21 12:40:00,17.07,17.07,17.06,17.06,56200.0,12.9976,12.9976,12.99,12.99,56200.0
2012-08-21 12:45:00,17.06,17.07,17.05,17.06,238200.0,12.99,12.9976,12.9824,12.99,238200.0
2012-08-21 12:50:00,17.06,17.07,17.05,17.07,160600.0,12.99,12.9976,12.9824,12.9976,160600.0
2012-08-21 12:55:00,17.06,17.07,17.05,17.07,122000.0,12.99,12.9976,12.9824,12.9976,122000.0
2012-08-21 13:00:00,17.07,17.07,17.05,17.06,120000.0,12.9976,12.9976,12.9824,12.99,120000.0
2012-08-21 13:05:00,17.06,17.06,17.05,17.05,126800.0,12.99,12.99,12.9824,12.9824,126800.0
2012-08-21 13:10:00,17.05,17.06,17.05,17.06,100600.0,12.9824,12.99,12.9824,12.99,100600.0
2012-08-21 13:15:00,17.06,17.07,17.06,17.07,57400.0,12.99,12.9976,12.99,12.9976,57400.0
2012-08-21 13:20:00,17.07,17.07,17.05,17.06,328800.0,12.9976,12.9976,12.9824,12.99,328800.0
2012-08-21 13:25:00,17.06,17.07,17.05,17.05,136000.0,12.99,12.9976,12.9824,12.9824,136000.0
2012-08-21 13:30:00,17.05,17.06,17.04,17.05,163600.0,12.9824,12.99,12.9748,12.9824,163600.0
2012-08-21 13:35:00,17.05,17.06,17.04,17.05,116400.0,12.9824,12.99,12.9748,12.9824,116400.0
2012-08-21 13:40:00,17.05,17.06,17.03,17.03,226200.0,12.9824,12.99,12.9672,12.9672,226200.0
2012-08-21 13:45:00,17.03,17.05,17.03,17.03,120200.0,12.9672,12.9824,12.9672,12.9672,120200.0
2012-08-21 13:50:00,17.03,17.04,17.01,17.03,173000.0,12.9672,12.9748,12.9519,12.9672,173000.0
2012-08-21 13:55:00,17.03,17.04,17.01,17.04,179800.0,12.9672,12.9748,12.9519,12.9748,179800.0
2012-08-21 14:00:00,17.04,17.04,17.03,17.03,154400.0,12.9748,12.9748,12.9672,12.9672,154400.0
2012-08-21 14:05:00,17.03,17.04,17.02,17.03,129400.0,12.9672,12.9748,12.9595,12.9672,129400.0
2012-08-21 14:10:00,17.03,17.04,17.03,17.04,227800.0,12.9672,12.9748,12.9672,12.9748,227800.0
2012-08-21 14:15:00,17.04,17.04,17.02,17.03,217800.0,12.9748,12.9748,12.9595,12.9672,217800.0
2012-08-21 14:20:00,17.02,17.03,17.02,17.02,393200.0,12.9595,12.9672,12.9595,12.9595,393200.0
2012-08-21 14:25:00,17.03,17.03,17.0,17.01,190400.0,12.9672,12.9672,12.9443,12.9519,190400.0
2012-08-21 14:30:00,17.01,17.02,17.0,17.02,100800.0,12.9519,12.9595,12.9443,12.9595,100800.0
2012-08-21 14:35:00,17.02,17.03,16.98,17.0,180600.0,12.9595,12.9672,12.9291,12.9443,180600.0
2012-08-21 14:40:00,17.0,17.01,16.99,16.99,121200.0,12.9443,12.9519,12.9367,12.9367,121200.0
2012-08-21 14:45:00,16.99,17.0,16.99,17.0,155400.0,12.9367,12.9443,12.9367,12.9443,155400.0
2012-08-21 14:50:00,17.0,17.0,17.0,17.0,78000.0,12.9443,12.9443,12.9443,12.9443,78000.0
2012-08-21 14:55:00,17.0,17.01,17.0,17.0,154200.0,12.9443,12.9519,12.9443,12.9443,154200.0
2012-08-21 15:00:00,17.01,17.01,16.99,17.0,722400.0,12.9519,12.9519,12.9367,12.9443,722400.0
2012-08-21 15:05:00,17.0,17.0,17.0,17.0,498000.0,12.9443,12.9443,12.9443,12.9443,498000.0
2012-08-21 15:10:00,17.0,17.0,16.99,17.0,543400.0,12.9443,12.9443,12.9367,12.9443,543400.0
2012-08-21 15:15:00,17.0,17.0,16.98,16.98,378400.0,12.9443,12.9443,12.9291,12.9291,378400.0
2012-08-21 15:20:00,16.99,17.01,16.99,17.0,559600.0,12.9367,12.9519,12.9367,12.9443,559600.0
2012-08-21 15:25:00,17.0,17.0,16.98,16.99,353800.0,12.9443,12.9443,12.9291,12.9367,353800.0
2012-08-21 15:30:00,16.99,17.0,16.97,16.98,382800.0,12.9367,12.9443,12.9215,12.9291,382800.0
2012-08-21 15:35:00,16.98,16.99,16.97,16.98,617800.0,12.9291,12.9367,12.9215,12.9291,617800.0
2012-08-21 15:40:00,16.98,17.0,16.98,16.99,762600.0,12.9291,12.9443,12.9291,12.9367,762600.0
2012-08-21 15:45:00,16.99,17.01,16.99,17.0,383800.0,12.9367,12.9519,12.9367,12.9443,383800.0
2012-08-21 15:50:00,17.0,17.01,16.99,17.0,914800.0,12.9443,12.9519,12.9367,12.9443,914800.0
2012-08-21 15:55:00,17.0,17.02,16.99,17.02,1322000.0,12.9443,12.9595,12.9367,12.9595,1322000.0
2012-08-22 09:30:00,17.0,17.04,16.95,17.01,392200.0,12.9443,12.9748,12.9062,12.9519,392200.0
2012-08-22 09:35:00,17.01,17.08,17.0,17.02,180400.0,12.9519,13.0052,12.9443,12.9595,180400.0
2012-08-22 09:40:00,17.02,17.06,17.02,17.02,201800.0,12.9595,12.99,12.9595,12.9595,201800.0
2012-08-22 09:45:00,17.03,17.04,17.02,17.02,866400.0,12.9672,12.9748,12.9595,12.9595,866400.0
2012-08-22 09:50:00,17.02,17.04,17.01,17.03,232400.0,12.9595,12.9748,12.9519,12.9672,232400.0
2012-08-22 09:55:00,17.02,17.03,17.01,17.02,161600.0,12.9595,12.9672,12.9519,12.9595,161600.0
2012-08-22 10:00:00,17.02,17.04,17.0,17.03,155800.0,12.9595,12.9748,12.9443,12.9672,155800.0
2012-08-22 10:05:00,17.02,17.03,17.0,17.0,205000.0,12.9595,12.9672,12.9443,12.9443,205000.0
2012-08-22 10:10:00,17.0,17.0,16.99,16.99,93800.0,12.9443,12.9443,12.9367,12.9367,93800.0
2012-08-22 10:15:00,16.99,17.01,16.98,17.01,108400.0,12.9367,12.9519,12.9291,12.9519,108400.0
2012-08-22 10:20:00,17.0,17.03,17.0,17.03,86200.0,12.9443,12.9672,12.9443,12.9672,86200.0
2012-08-22 10:25:00,17.03,17.03,17.01,17.03,456600.0,12.9672,12.9672,12.9519,12.9672,456600.0
2012-08-22 10:30:00,17.03,17.04,17.0,17.0,159000.0,12.9672,12.9748,12.9443,12.9443,159000.0
2012-08-22 10:35:00,17.0,17.03,17.0,17.0,242800.0,12.9443,12.9672,12.9443,12.9443,242800.0
2012-08-22 10:40:00,17.0,17.02,17.0,17.01,120000.0,12.9443,12.9595,12.9443,12.9519,120000.0
2012-08-22 10:45:00,17.02,17.02,17.0,17.0,127600.0,12.9595,12.9595,12.9443,12.9443,127600.0
2012-08-22 10:50:00,17.0,17.03,17.0,17.02,325600.0,12.9443,12.9672,12.9443,12.9595,325600.0
2012-08-22 10:55:00,17.02,17.04,17.02,17.03,223000.0,12.9595,12.9748,12.9595,12.9672,223000.0
2012-08-22 11:00:00,17.02,17.04,17.02,17.02,378200.0,12.9595,12.9748,12.9595,12.9595,378200.0
2012-08-22 11:05:00,17.02,17.04,17.02,17.02,452200.0,12.9595,12.9748,12.9595,12.9595,452200.0
2012-08-22 11:10:00,17.02,17.03,17.0,17.01,292600.0,12.9595,12.9672,12.9443,12.9519,292600.0
2012-08-22 11:15:00,17.01,17.01,17.0,17.0,347000.0,12.9519,12.9519,12.9443,12.9443,347000.0
2012-08-22 11:20:00,17.0,17.01,16.99,17.0,311600.0,12.9443,12.9519,12.9367,12.9443,311600.0
2012-08-22 11:25:00,17.0,17.02,17.0,17.02,180400.0,12.9443,12.9595,12.9443,12.9595,180400.0
2012-08-22 11:30:00,17.02,17.02,17.0,17.0,201000.0,12.9595,12.9595,12.9443,12.9443,201000.0
2012-08-22 11:35:00,17.0,17.01,17.0,17.0,106400.0,12.9443,12.9519,12.9443,12.9443,106400.0
2012-08-22 11:40:00,17.0,17.02,17.0,17.01,92200.0,12.9443,12.9595,12.9443,12.9519,92200.0
2012-08-22 11:45:00,17.02,17.03,17.01,17.03,90200.0,12.9595,12.9672,12.9519,12.9672,90200.0
2012-08-22 11:50:00,17.02,17.03,17.01,17.03,153800.0,12.9595,12.9672,12.9519,12.9672,153800.0
2012-08-22 11:55:00,17.03,17.04,17.02,17.04,38200.0,12.9672,12.9748,12.9595,12.9748,38200.0
2012-08-22 12:00:00,17.04,17.04,17.02,17.03,287200.0,12.9748,12.9748,12.9595,12.9672,287200.0
2012-08-22 12:05:00,17.03,17.03,17.02,17.02,96600.0,12.9672,12.9672,12.9595,12.9595,96600.0
2012-08-22 12:10:00,17.03,17.04,17.02,17.02,212600.0,12.9672,12.9748,12.9595,12.9595,212600.0
2012-08-22 12:15:00,17.02,17.03,17.02,17.03,131800.0,12.9595,12.9672,12.9595,12.9672,131800.0
2012-08-22 12:20:00,17.03,17.03,17.02,17.03,91000.0,12.9672,12.9672,12.9595,12.9672,91000.0
2012-08-22 12:25:00,17.02,17.03,17.02,17.03,64600.0,12.9595,12.9672,12.9595,12.9672,64600.0
2012-08-22 12:30:00,17.03,17.03,16.99,16.99,81000.0,12.9672,12.9672,12.9367,12.9367,81000.0
2012-08-22 12:35:00,16.99,17.0,16.98,16.99,101800.0,12.9367,12.9443,12.9291,12.9367,101800.0
2012-08-22 12:40:00,16.99,17.0,16.98,16.99,101600.0,12.9367,12.9443,12.9291,12.9367,101600.0
2012-08-22 12:45:00,16.99,17.0,16.98,16.99,50800.0,12.9367,12.9443,12.9291,12.9367,50800.0
2012-08-22 12:50:00,16.99,17.0,16.98,16.99,518600.0,12.9367,12.9443,12.9291,12.9367,518600.0
2012-08-22 12:55:00,16.99,16.99,16.98,16.98,545800.0,12.9367,12.9367,12.9291,12.9291,545800.0
2012-08-22 13:00:00,16.98,16.98,16.97,16.97,224400.0,12.9291,12.9291,12.9215,12.9215,224400.0
2012-08-22 13:05:00,16.98,16.98,16.97,16.98,193400.0,12.9291,12.9291,12.9215,12.9291,193400.0
2012-08-22 13:10:00,16.98,16.98,16.97,16.98,181400.0,12.9291,12.9291,12.9215,12.9291,181400.0
2012-08-22 13:15:00,16.98,16.98,16.97,16.98,188400.0,12.9291,12.9291,12.9215,12.9291,188400.0
2012-08-22 13:20:00,16.98,16.99,16.98,16.98,142000.0,12.9291,12.9367,12.9291,12.9291,142000.0
2012-08-22 13:25:00,16.98,16.99,16.98,16.98,240800.0,12.9291,12.9367,12.9291,12.9291,240800.0
2012-08-22 13:30:00,16.98,16.99,16.98,16.98,778800.0,12.9291,12.9367,12.9291,12.9291,778800.0
2012-08-22 13:35:00,16.99,16.99,16.98,16.98,702400.0,12.9367,12.9367,12.9291,12.9291,702400.0
2012-08-22 13:40:00,16.98,16.99,16.97,16.98,113800.0,12.9291,12.9367,12.9215,12.9291,113800.0
2012-08-22 13:45:00,16.98,16.99,16.97,16.98,114800.0,12.9291,12.9367,12.9215,12.9291,114800.0
2012-08-22 13:50:00,16.97,16.98,16.96,16.97,24600.0,12.9215,12.9291,12.9139,12.9215,24600.0
2012-08-22 13:55:00,16.96,16.97,16.96,16.97,51600.0,12.9139,12.9215,12.9139,12.9215,51600.0
2012-08-22 14:00:00,16.97,17.0,16.97,17.0,873000.0,12.9215,12.9443,12.9215,12.9443,873000.0
2012-08-22 14:05:00,17.0,17.0,16.97,16.99,342800.0,12.9443,12.9443,12.9215,12.9367,342800.0
2012-08-22 14:10:00,16.99,17.0,16.98,16.98,175600.0,12.9367,12.9443,12.9291,12.9291,175600.0
2012-08-22 14:15:00,16.98,16.99,16.97,16.99,293800.0,12.9291,12.9367,12.9215,12.9367,293800.0
2012-08-22 14:20:00,16.98,16.99,16.96,16.97,248000.0,12.9291,12.9367,12.9139,12.9215,248000.0
2012-08-22 14:25:00,16.97,17.0,16.97,17.0,167000.0,12.9215,12.9443,12.9215,12.9443,167000.0
2012-08-22 14:30:00,17.0,17.0,16.99,17.0,398400.0,12.9443,12.9443,12.9367,12.9443,398400.0
2012-08-22 14:35:00,17.0,17.0,16.99,17.0,327000.0,12.9443,12.9443,12.9367,12.9443,327000.0
2012-08-22 14:40:00,17.0,17.02,17.0,17.0,315400.0,12.9443,12.9595,12.9443,12.9443,315400.0
2012-08-22 14:45:00,17.0,17.02,17.0,17.0,325200.0,12.9443,12.9595,12.9443,12.9443,325200.0
2012-08-22 14:50:00,17.0,17.02,17.0,17.0,127600.0,12.9443,12.9595,12.9443,12.9443,127600.0
2012-08-22 14:55:00,17.0,17.03,17.0,17.02,168800.0,12.9443,12.9672,12.9443,12.9595,168800.0
2012-08-22 15:00:00,17.02,17.03,17.01,17.02,424800.0,12.9595,12.9672,12.9519,12.9595,424800.0
2012-08-22 15:05:00,17.03,17.03,17.02,17.02,84600.0,12.9672,12.9672,12.9595,12.9595,84600.0
2012-08-22 15:10:00,17.03,17.03,17.01,17.01,243000.0,12.9672,12.9672,12.9519,12.9519,243000.0
2012-08-22 15:15:00,17.01,17.02,17.0,17.0,113200.0,12.9519,12.9595,12.9443,12.9443,113200.0
2012-08-22 15:20:00,17.0,17.01,17.0,17.0,118200.0,12.9443,12.9519,12.9443,12.9443,118200.0
2012-08-22 15:25:00,17.0,17.02,17.0,17.01,131400.0,12.9443,12.9595,12.9443,12.9519,131400.0
2012-08-22 15:30:00,17.0,17.02,17.0,17.01,85000.0,12.9443,12.9595,12.9443,12.9519,85000.0
2012-08-22 15:35:00,17.0,17.01,17.0,17.0,497600.0,12.9443,12.9519,12.9443,12.9443,497600.0
2012-08-22 15:40:00,17.0,17.0,17.0,17.0,297000.0,12.9443,12.9443,12.9443,12.9443,297000.0
2012-08-22 15:45:00,17.0,17.0,16.99,17.0,509200.0,12.9443,12.9443,12.9367,12.9443,509200.0
2012-08-22 15:50:00,17.0,17.0,16.99,17.0,958000.0,12.9443,12.9443,12.9367,12.9443,958000.0
2012-08-22 15:55:00,17.0,17.0,16.99,16.99,799000.0,12.9443,12.9443,12.9367,12.9367,799000.0
2012-08-23 09:30:00,16.93,16.98,16.93,16.93,156800.0,12.891,12.9291,12.891,12.891,156800.0
2012-08-23 09:35:00,16.93,16.95,16.91,16.93,172000.0,12.891,12.9062,12.8758,12.891,172000.0
2012-08-23 09:40:00,16.93,16.96,16.93,16.95,121000.0,12.891,12.9139,12.891,12.9062,121000.0
2012-08-23 09:45:00,16.95,16.95,16.93,16.93,309000.0,12.9062,12.9062,12.891,12.891,309000.0
2012-08-23 09:50:00,16.93,16.95,16.93,16.93,211400.0,12.891,12.9062,12.891,12.891,211400.0
2012-08-23 09:55:00,16.93,16.95,16.93,16.93,173200.0,12.891,12.9062,12.891,12.891,173200.0
2012-08-23 10:00:00,16.93,16.96,16.93,16.93,178600.0,12.891,12.9139,12.891,12.891,178600.0
2012-08-23 10:05:00,16.93,16.96,16.93,16.96,320400.0,12.891,12.9139,12.891,12.9139,320400.0
2012-08-23 10:10:00,16.96,16.97,16.93,16.94,304600.0,12.9139,12.9215,12.891,12.8986,304600.0
2012-08-23 10:15:00,16.94,16.95,16.93,16.93,159200.0,12.8986,12.9062,12.891,12.891,159200.0
2012-08-23 10:20:00,16.93,16.95,16.91,16.95,205800.0,12.891,12.9062,12.8758,12.9062,205800.0
2012-08-23 10:25:00,16.95,16.96,16.94,16.94,98000.0,12.9062,12.9139,12.8986,12.8986,98000.0
2012-08-23 10:30:00,16.94,16.97,16.93,16.96,349600.0,12.8986,12.9215,12.891,12.9139,349600.0
2012-08-23 10:35:00,16.97,16.97,16.94,16.95,263600.0,12.9215,12.9215,12.8986,12.9062,263600.0
2012-08-23 10:40:00,16.95,16.96,16.94,16.96,138600.0,12.9062,12.9139,12.8986,12.9139,138600.0
2012-08-23 10:45:00,16.96,16.98,16.95,16.96,254600.0,12.9139,12.9291,12.9062,12.9139,254600.0
2012-08-23 10:50:00,16.96,16.97,16.95,16.96,168800.0,12.9139,12.9215,12.9062,12.9139,168800.0
2012-08-23 10:55:00,16.96,16.97,16.95,16.97,104600.0,12.9139,12.9215,12.9062,12.9215,104600.0
2012-08-23 11:00:00,16.97,16.98,16.95,16.96,644400.0,12.9215,12.9291,12.9062,12.9139,644400.0
2012-08-23 11:05:00,16.96,16.98,16.95,16.97,58200.0,12.9139,12.9291,12.9062,12.9215,58200.0
2012-08-23 11:10:00,16.98,17.0,16.97,16.99,209600.0,12.9291,12.9443,12.9215,12.9367,209600.0
2012-08-23 11:15:00,16.99,16.99,16.98,16.98,100800.0,12.9367,12.9367,12.9291,12.9291,100800.0
2012-08-23 11:20:00,16.98,16.98,16.96,16.98,89000.0,12.9291,12.9291,12.9139,12.9291,89000.0
2012-08-23 11:25:00,16.98,17.0,16.97,16.99,155600.0,12.9291,12.9443,12.9215,12.9367,155600.0
2012-08-23 11:30:00,16.99,17.0,16.98,17.0,196200.0,12.9367,12.9443,12.9291,12.9443,196200.0
2012-08-23 11:35:00,17.0,17.01,16.98,16.98,165000.0,12.9443,12.9519,12.9291,12.9291,165000.0
2012-08-23 11:40:00,16.98,16.99,16.97,16.98,85600.0,12.9291,12.9367,12.9215,12.9291,85600.0
2012-08-23 11:45:00,16.98,16.99,16.97,16.97,106600.0,12.9291,12.9367,12.9215,12.9215,106600.0
2012-08-23 11:50:00,16.97,16.97,16.96,16.97,81600.0,12.9215,12.9215,12.9139,12.9215,81600.0
2012-08-23 11:55:00,16.97,16.99,16.97,16.98,54800.0,12.9215,12.9367,12.9215,12.9291,54800.0
2012-08-23 12:00:00,16.98,16.99,16.95,16.96,112600.0,12.9291,12.9367,12.9062,12.9139,112600.0
2012-08-23 12:05:00,16.96,16.97,16.95,16.96,56600.0,12.9139,12.9215,12.9062,12.9139,56600.0
2012-08-23 12:10:00,16.96,16.97,16.95,16.95,91600.0,12.9139,12.9215,12.9062,12.9062,91600.0
2012-08-23 12:15:00,16.95,16.96,16.94,16.96,92400.0,12.9062,12.9139,12.8986,12.9139,92400.0
2012-08-23 12:20:00,16.96,16.97,16.94,16.96,113200.0,12.9139,12.9215,12.8986,12.9139,113200.0
2012-08-23 12:25:00,16.97,16.97,16.95,16.96,77600.0,12.9215,12.9215,12.9062,12.9139,77600.0
2012-08-23 12:30:00,16.96,16.97,16.96,16.96,35600.0,12.9139,12.9215,12.9139,12.9139,35600.0
2012-08-23 12:35:00,16.96,16.96,16.95,16.95,551400.0,12.9139,12.9139,12.9062,12.9062,551400.0
2012-08-23 12:40:00,16.96,16.99,16.96,16.98,113600.0,12.9139,12.9367,12.9139,12.9291,113600.0
2012-08-23 12:45:00,16.98,16.98,16.97,16.98,23800.0,12.9291,12.9291,12.9215,12.9291,23800.0
2012-08-23 12:50:00,16.98,16.98,16.96,16.96,54600.0,12.9291,12.9291,12.9139,12.9139,54600.0
2012-08-23 12:55:00,16.96,16.96,16.95,16.95,99200.0,12.9139,12.9139,12.9062,12.9062,99200.0
2012-08-23 13:00:00,16.96,16.96,16.94,16.94,149800.0,12.9139,12.9139,12.8986,12.8986,149800.0
2012-08-23 13:05:00,16.94,16.94,16.93,16.94,33400.0,12.8986,12.8986,12.891,12.8986,33400.0
2012-08-23 13:10:00,16.93,16.95,16.92,16.93,453600.0,12.891,12.9062,12.8834,12.891,453600.0
2012-08-23 13:15:00,16.93,16.94,16.93,16.93,33200.0,12.891,12.8986,12.891,12.891,33200.0
2012-08-23 13:20:00,16.94,16.94,16.92,16.92,111800.0,12.8986,12.8986,12.8834,12.8834,111800.0
2012-08-23 13:25:00,16.92,16.95,16.92,16.93,124400.0,12.8834,12.9062,12.8834,12.891,124400.0
2012-08-23 13:30:00,16.93,16.93,16.93,16.93,27800.0,12.891,12.891,12.891,12.891,27800.0
2012-08-23 13:35:00,16.93,16.94,16.93,16.93,102400.0,12.891,12.8986,12.891,12.891,102400.0
2012-08-23 13:40:00,16.93,16.95,16.93,16.93,64600.0,12.891,12.9062,12.891,12.891,64600.0
2012-08-23 13:45:00,16.93,16.94,16.93,16.94,35400.0,12.891,12.8986,12.891,12.8986,35400.0
2012-08-23 13:50:00,16.94,16.96,16.93,16.95,132200.0,12.8986,12.9139,12.891,12.9062,132200.0
2012-08-23 13:55:00,16.95,16.96,16.95,16.95,27600.0,12.9062,12.9139,12.9062,12.9062,27600.0
2012-08-23 14:00:00,16.95,16.96,16.95,16.95,79200.0,12.9062,12.9139,12.9062,12.9062,79200.0
2012-08-23 14:05:00,16.95,16.96,16.93,16.96,114200.0,12.9062,12.9139,12.891,12.9139,114200.0
2012-08-23 14:10:00,16.96,16.96,16.95,16.96,59000.0,12.9139,12.9139,12.9062,12.9139,59000.0
2012-08-23 14:15:00,16.95,16.96,16.94,16.95,50800.0,12.9062,12.9139,12.8986,12.9062,50800.0
2012-08-23 14:20:00,16.94,16.96,16.93,16.96,154800.0,12.8986,12.9139,12.891,12.9139,154800.0
2012-08-23 14:25:00,16.95,16.96,16.95,16.96,96600.0,12.9062,12.9139,12.9062,12.9139,96600.0
2012-08-23 14:30:00,16.95,16.96,16.95,16.95,93200.0,12.9062,12.9139,12.9062,12.9062,93200.0
2012-08-23 14:35:00,16.96,16.96,16.95,16.95,101600.0,12.9139,12.9139,12.9062,12.9062,101600.0
2012-08-23 14:40:00,16.95,16.96,16.95,16.96,90600.0,12.9062,12.9139,12.9062,12.9139,90600.0
2012-08-23 14:45:00,16.96,16.97,16.96,16.96,119800.0,12.9139,12.9215,12.9139,12.9139,119800.0
2012-08-23 14:50:00,16.96,16.96,16.95,16.95,53400.0,12.9139,12.9139,12.9062,12.9062,53400.0
2012-08-23 14:55:00,16.95,16.96,16.95,16.95,126000.0,12.9062,12.9139,12.9062,12.9062,126000.0
2012-08-23 15:00:00,16.95,16.96,16.95,16.96,184600.0,12.9062,12.9139,12.9062,12.9139,184600.0
2012-08-23 15:05:00,16.96,16.97,16.95,16.96,198200.0,12.9139,12.9215,12.9062,12.9139,198200.0
2012-08-23 15:10:00,16.97,16.97,16.96,16.96,165600.0,12.9215,12.9215,12.9139,12.9139,165600.0
2012-08-23 15:15:00,16.96,16.97,16.96,16.96,127400.0,12.9139,12.9215,12.9139,12.9139,127400.0
2012-08-23 15:20:00,16.96,16.96,16.95,16.95,236400.0,12.9139,12.9139,12.9062,12.9062,236400.0
2012-08-23 15:25:00,16.95,16.97,16.95,16.96,278800.0,12.9062,12.9215,12.9062,12.9139,278800.0
2012-08-23 15:30:00,16.96,16.96,16.95,16.96,258000.0,12.9139,12.9139,12.9062,12.9139,258000.0
2012-08-23 15:35:00,16.96,16.97,16.95,16.97,296200.0,12.9139,12.9215,12.9062,12.9215,296200.0
2012-08-23 15:40:00,16.96,16.97,16.95,16.95,185000.0,12.9139,12.9215,12.9062,12.9062,185000.0
2012-08-23 15:45:00,16.95,16.97,16.95,16.95,344400.0,12.9062,12.9215,12.9062,12.9062,344400.0
2012-08-23 15:50:00,16.95,16.96,16.95,16.95,590600.0,12.9062,12.9139,12.9062,12.9062,590600.0
2012-08-23 15:55:00,16.96,16.98,16.95,16.97,1150000.0,12.9139,12.9291,12.9062,12.9215,1150000.0
2012-08-24 09:30:00,16.93,16.97,16.92,16.95,552400.0,12.891,12.9215,12.8834,12.9062,552400.0
2012-08-24 09:35:00,16.94,16.95,16.89,16.9,394400.0,12.8986,12.9062,12.8606,12.8682,394400.0
2012-08-24 09:40:00,16.89,16.9,16.86,16.86,312600.0,12.8606,12.8682,12.8377,12.8377,312600.0
2012-08-24 09:45:00,16.86,16.86,16.83,16.85,490000.0,12.8377,12.8377,12.8149,12.8301,490000.0
2012-08-24 09:50:00,16.85,16.89,16.85,16.89,301000.0,12.8301,12.8606,12.8301,12.8606,301000.0
2012-08-24 09:55:00,16.89,16.9,16.87,16.9,352800.0,12.8606,12.8682,12.8453,12.8682,352800.0
2012-08-24 10:00:00,16.9,16.93,16.9,16.93,353200.0,12.8682,12.891,12.8682,12.891,353200.0
2012-08-24 10:05:00,16.93,16.99,16.92,16.96,280200.0,12.891,12.9367,12.8834,12.9139,280200.0
2012-08-24 10:10:00,16.95,16.98,16.95,16.97,176400.0,12.9062,12.9291,12.9062,12.9215,176400.0
2012-08-24 10:15:00,16.97,16.99,16.97,16.98,141400.0,12.9215,12.9367,12.9215,12.9291,141400.0
2012-08-24 10:20:00,16.98,16.98,16.95,16.95,196600.0,12.9291,12.9291,12.9062,12.9062,196600.0
2012-08-24 10:25:00,16.95,16.95,16.93,16.93,86200.0,12.9062,12.9062,12.891,12.891,86200.0
2012-08-24 10:30:00,16.93,16.95,16.93,16.95,211000.0,12.891,12.9062,12.891,12.9062,211000.0
2012-08-24 10:35:00,16.95,16.98,16.93,16.96,250400.0,12.9062,12.9291,12.891,12.9139,250400.0
2012-08-24 10:40:00,16.97,16.99,16.97,16.98,284800.0,12.9215,12.9367,12.9215,12.9291,284800.0
2012-08-24 10:45:00,16.98,17.0,16.97,16.97,219000.0,12.9291,12.9443,12.9215,12.9215,219000.0
2012-08-24 10:50:00,16.97,16.99,16.96,16.98,328400.0,12.9215,12.9367,12.9139,12.9291,328400.0
2012-08-24 10:55:00,16.98,16.99,16.98,16.99,105200.0,12.9291,12.9367,12.9291,12.9367,105200.0
2012-08-24 11:00:00,16.99,16.99,16.97,16.99,285600.0,12.9367,12.9367,12.9215,12.9367,285600.0
2012-08-24 11:05:00,16.98,16.99,16.98,16.99,245200.0,12.9291,12.9367,12.9291,12.9367,245200.0
2012-08-24 11:10:00,16.99,16.99,16.98,16.98,358800.0,12.9367,12.9367,12.9291,12.9291,358800.0
2012-08-24 11:15:00,16.98,17.05,16.98,17.05,828600.0,12.9291,12.9824,12.9291,12.9824,828600.0
2012-08-24 11:20:00,17.05,17.05,17.02,17.03,596400.0,12.9824,12.9824,12.9595,12.9672,596400.0
2012-08-24 11:25:00,17.03,17.05,17.02,17.03,381200.0,12.9672,12.9824,12.9595,12.9672,381200.0
2012-08-24 11:30:00,17.03,17.04,17.02,17.03,527000.0,12.9672,12.9748,12.9595,12.9672,527000.0
2012-08-24 11:35:00,17.04,17.04,17.02,17.02,289800.0,12.9748,12.9748,12.9595,12.9595,289800.0
2012-08-24 11:40:00,17.02,17.02,17.01,17.02,55200.0,12.9595,12.9595,12.9519,12.9595,55200.0
2012-08-24 11:45:00,17.01,17.03,17.01,17.03,87000.0,12.9519,12.9672,12.9519,12.9672,87000.0
2012-08-24 11:50:00,17.03,17.03,17.02,17.03,260600.0,12.9672,12.9672,12.9595,12.9672,260600.0
2012-08-24 11:55:00,17.02,17.03,17.02,17.02,105000.0,12.9595,12.9672,12.9595,12.9595,105000.0
2012-08-24 12:00:00,17.02,17.03,17.02,17.03,131600.0,12.9595,12.9672,12.9595,12.9672,131600.0
2012-08-24 12:05:00,17.03,17.04,17.02,17.02,225400.0,12.9672,12.9748,12.9595,12.9595,225400.0
2012-08-24 12:10:00,17.02,17.03,17.02,17.02,159800.0,12.9595,12.9672,12.9595,12.9595,159800.0
2012-08-24 12:15:00,17.02,17.03,17.02,17.02,66800.0,12.9595,12.9672,12.9595,12.9595,66800.0
2012-08-24 12:20:00,17.03,17.03,17.02,17.03,76800.0,12.9672,12.9672,12.9595,12.9672,76800.0
2012-08-24 12:25:00,17.02,17.03,17.02,17.02,325200.0,12.9595,12.9672,12.9595,12.9595,325200.0
2012-08-24 12:30:00,17.02,17.03,17.01,17.02,293600.0,12.9595,12.9672,12.9519,12.9595,293600.0
2012-08-24 12:35:00,17.02,17.02,17.0,17.01,107000.0,12.9595,12.9595,12.9443,12.9519,107000.0
2012-08-24 12:40:00,17.01,17.02,17.01,17.02,112200.0,12.9519,12.9595,12.9519,12.9595,112200.0
2012-08-24 12:45:00,17.02,17.02,17.01,17.02,197600.0,12.9595,12.9595,12.9519,12.9595,197600.0
2012-08-24 12:50:00,17.02,17.03,17.02,17.03,135200.0,12.9595,12.9672,12.9595,12.9672,135200.0
2012-08-24 12:55:00,17.03,17.03,17.02,17.03,258800.0,12.9672,12.9672,12.9595,12.9672,258800.0
2012-08-24 13:00:00,17.03,17.03,17.02,17.03,169600.0,12.9672,12.9672,12.9595,12.9672,169600.0
2012-08-24 13:05:00,17.03,17.03,17.02,17.03,310800.0,12.9672,12.9672,12.9595,12.9672,310800.0
2012-08-24 13:10:00,17.03,17.04,17.03,17.03,118000.0,12.9672,12.9748,12.9672,12.9672,118000.0
2012-08-24 13:15:00,17.03,17.03,17.03,17.03,56400.0,12.9672,12.9672,12.9672,12.9672,56400.0
2012-08-24 13:20:00,17.03,17.04,17.03,17.04,66600.0,12.9672,12.9748,12.9672,12.9748,66600.0
2012-08-24 13:25:00,17.04,17.04,17.03,17.03,144600.0,12.9748,12.9748,12.9672,12.9672,144600.0
2012-08-24 13:30:00,17.03,17.04,17.03,17.03,376800.0,12.9672,12.9748,12.9672,12.9672,376800.0
2012-08-24 13:35:00,17.03,17.04,17.03,17.03,56800.0,12.9672,12.9748,12.9672,12.9672,56800.0
2012-08-24 13:40:00,17.03,17.06,17.03,17.05,637600.0,12.9672,12.99,12.9672,12.9824,637600.0
2012-08-24 13:45:00,17.05,17.08,17.05,17.06,690400.0,12.9824,13.0052,12.9824,12.99,690400.0
2012-08-24 13:50:00,17.06,17.07,17.05,17.05,178400.0,12.99,12.9976,12.9824,12.9824,178400.0
2012-08-24 13:55:00,17.06,17.06,17.04,17.05,113800.0,12.99,12.99,12.9748,12.9824,113800.0
2012-08-24 14:00:00,17.05,17.05,17.04,17.04,97000.0,12.9824,12.9824,12.9748,12.9748,97000.0
2012-08-24 14:05:00,17.04,17.04,17.04,17.04,105400.0,12.9748,12.9748,12.9748,12.9748,105400.0
2012-08-24 14:10:00,17.04,17.04,17.04,17.04,93000.0,12.9748,12.9748,12.9748,12.9748,93000.0
2012-08-24 14:15:00,17.04,17.04,17.03,17.04,127800.0,12.9748,12.9748,12.9672,12.9748,127800.0
2012-08-24 14:20:00,17.04,17.05,17.03,17.04,384000.0,12.9748,12.9824,12.9672,12.9748,384000.0
2012-08-24 14:25:00,17.04,17.04,17.03,17.04,151400.0,12.9748,12.9748,12.9672,12.9748,151400.0
2012-08-24 14:30:00,17.03,17.04,17.02,17.02,181400.0,12.9672,12.9748,12.9595,12.9595,181400.0
2012-08-24 14:35:00,17.02,17.03,17.01,17.01,158000.0,12.9595,12.9672,12.9519,12.9519,158000.0
2012-08-24 14:40:00,17.01,17.02,17.01,17.01,190000.0,12.9519,12.9595,12.9519,12.9519,190000.0
2012-08-24 14:45:00,17.01,17.02,17.0,17.0,80800.0,12.9519,12.9595,12.9443,12.9443,80800.0
2012-08-24 14:50:00,17.01,17.02,17.0,17.01,350400.0,12.9519,12.9595,12.9443,12.9519,350400.0
2012-08-24 14:55:00,17.01,17.02,17.0,17.0,114800.0,12.9519,12.9595,12.9443,12.9443,114800.0
2012-08-24 15:00:00,17.01,17.01,17.0,17.0,206000.0,12.9519,12.9519,12.9443,12.9443,206000.0
2012-08-24 15:05:00,17.0,17.01,17.0,17.01,135600.0,12.9443,12.9519,12.9443,12.9519,135600.0
2012-08-24 15:10:00,17.01,17.02,17.0,17.02,753400.0,12.9519,12.9595,12.9443,12.9595,753400.0
2012-08-24 15:15:00,17.02,17.02,17.0,17.0,566600.0,12.9595,12.9595,12.9443,12.9443,566600.0
2012-08-24 15:20:00,17.01,17.02,17.0,17.01,426800.0,12.9519,12.9595,12.9443,12.9519,426800.0
2012-08-24 15:25:00,17.02,17.02,17.0,17.0,373200.0,12.9595,12.9595,12.9443,12.9443,373200.0
2012-08-24 15:30:00,17.0,17.0,16.98,16.99,439600.0,12.9443,12.9443,12.9291,12.9367,439600.0
2012-08-24 15:35:00,16.99,16.99,16.97,16.99,678600.0,12.9367,12.9367,12.9215,12.9367,678600.0
2012-08-24 15:40:00,16.98,16.99,16.97,16.99,637800.0,12.9291,12.9367,12.9215,12.9367,637800.0
2012-08-24 15:45:00,16.98,17.0,16.98,17.0,1554800.0,12.9291,12.9443,12.9291,12.9443,1554800.0
2012-08-24 15:50:00,17.0,17.01,16.95,16.96,1331200.0,12.9443,12.9519,12.9062,12.9139,1331200.0
2012-08-24 15:55:00,16.97,16.98,16.95,16.97,1578800.0,12.9215,12.9291,12.9062,12.9215,1578800.0
2012-08-27 09:30:00,16.97,17.0,16.94,16.96,657000.0,12.9215,12.9443,12.8986,12.9139,657000.0
2012-08-27 09:35:00,16.97,16.99,16.96,16.98,373400.0,12.9215,12.9367,12.9139,12.9291,373400.0
2012-08-27 09:40:00,16.98,16.98,16.92,16.93,318200.0,12.9291,12.9291,12.8834,12.891,318200.0
2012-08-27 09:45:00,16.93,16.96,16.93,16.95,266800.0,12.891,12.9139,12.891,12.9062,266800.0
2012-08-27 09:50:00,16.95,16.96,16.93,16.96,138200.0,12.9062,12.9139,12.891,12.9139,138200.0
2012-08-27 09:55:00,16.95,16.96,16.94,16.96,180000.0,12.9062,12.9139,12.8986,12.9139,180000.0
2012-08-27 10:00:00,16.95,16.98,16.95,16.98,91200.0,12.9062,12.9291,12.9062,12.9291,91200.0
2012-08-27 10:05:00,16.98,16.98,16.95,16.98,183000.0,12.9291,12.9291,12.9062,12.9291,183000.0
2012-08-27 10:10:00,16.98,17.0,16.98,16.99,179800.0,12.9291,12.9443,12.9291,12.9367,179800.0
2012-08-27 10:15:00,16.99,17.0,16.99,17.0,222400.0,12.9367,12.9443,12.9367,12.9443,222400.0
2012-08-27 10:20:00,17.0,17.01,16.99,17.0,205800.0,12.9443,12.9519,12.9367,12.9443,205800.0
2012-08-27 10:25:00,17.0,17.0,16.95,16.97,322600.0,12.9443,12.9443,12.9062,12.9215,322600.0
2012-08-27 10:30:00,16.97,16.98,16.95,16.98,270000.0,12.9215,12.9291,12.9062,12.9291,270000.0
2012-08-27 10:35:00,16.98,16.99,16.97,16.98,219600.0,12.9291,12.9367,12.9215,12.9291,219600.0
2012-08-27 10:40:00,16.98,16.99,16.96,16.97,216800.0,12.9291,12.9367,12.9139,12.9215,216800.0
2012-08-27 10:45:00,16.97,16.98,16.96,16.97,269600.0,12.9215,12.9291,12.9139,12.9215,269600.0
2012-08-27 10:50:00,16.97,16.98,16.96,16.97,180800.0,12.9215,12.9291,12.9139,12.9215,180800.0
2012-08-27 10:55:00,16.96,16.98,16.96,16.98,179200.0,12.9139,12.9291,12.9139,12.9291,179200.0
2012-08-27 11:00:00,16.97,16.99,16.97,16.98,93200.0,12.9215,12.9367,12.9215,12.9291,93200.0
2012-08-27 11:05:00,16.98,17.0,16.98,16.99,176200.0,12.9291,12.9443,12.9291,12.9367,176200.0
2012-08-27 11:10:00,16.99,17.0,16.99,17.0,168800.0,12.9367,12.9443,12.9367,12.9443,168800.0
2012-08-27 11:15:00,17.0,17.03,17.0,17.02,217400.0,12.9443,12.9672,12.9443,12.9595,217400.0
2012-08-27 11:20:00,17.02,17.02,17.01,17.01,126400.0,12.9595,12.9595,12.9519,12.9519,126400.0
2012-08-27 11:25:00,17.01,17.02,17.0,17.01,269200.0,12.9519,12.9595,12.9443,12.9519,269200.0
2012-08-27 11:30:00,17.02,17.02,17.02,17.02,191200.0,12.9595,12.9595,12.9595,12.9595,191200.0
2012-08-27 11:35:00,17.02,17.02,17.0,17.01,158200.0,12.9595,12.9595,12.9443,12.9519,158200.0
2012-08-27 11:40:00,17.01,17.02,17.0,17.02,98800.0,12.9519,12.9595,12.9443,12.9595,98800.0
2012-08-27 11:45:00,17.02,17.03,17.02,17.02,94400.0,12.9595,12.9672,12.9595,12.9595,94400.0
2012-08-27 11:50:00,17.02,17.03,17.0,17.0,471000.0,12.9595,12.9672,12.9443,12.9443,471000.0
2012-08-27 11:55:00,17.0,17.01,17.0,17.0,138400.0,12.9443,12.9519,12.9443,12.9443,138400.0
2012-08-27 12:00:00,17.0,17.02,17.0,17.02,60600.0,12.9443,12.9595,12.9443,12.9595,60600.0
2012-08-27 12:05:00,17.02,17.03,17.02,17.02,66200.0,12.9595,12.9672,12.9595,12.9595,66200.0
2012-08-27 12:10:00,17.02,17.04,17.02,17.04,49800.0,12.9595,12.9748,12.9595,12.9748,49800.0
2012-08-27 12:15:00,17.04,17.04,17.0,17.0,203400.0,12.9748,12.9748,12.9443,12.9443,203400.0
2012-08-27 12:20:00,17.0,17.01,17.0,17.0,118600.0,12.9443,12.9519,12.9443,12.9443,118600.0
2012-08-27 12:25:00,17.0,17.01,17.0,17.0,85000.0,12.9443,12.9519,12.9443,12.9443,85000.0
2012-08-27 12:30:00,17.0,17.01,17.0,17.01,64600.0,12.9443,12.9519,12.9443,12.9519,64600.0
2012-08-27 12:35:00,17.01,17.02,17.0,17.02,19600.0,12.9519,12.9595,12.9443,12.9595,19600.0
2012-08-27 12:40:00,17.01,17.02,17.0,17.0,158600.0,12.9519,12.9595,12.9443,12.9443,158600.0
2012-08-27 12:45:00,17.01,17.02,17.0,17.02,74800.0,12.9519,12.9595,12.9443,12.9595,74800.0
2012-08-27 12:50:00,17.02,17.02,17.0,17.0,76600.0,12.9595,12.9595,12.9443,12.9443,76600.0
2012-08-27 12:55:00,17.0,17.01,17.0,17.0,52600.0,12.9443,12.9519,12.9443,12.9443,52600.0
2012-08-27 13:00:00,17.0,17.02,17.0,17.01,200000.0,12.9443,12.9595,12.9443,12.9519,200000.0
2012-08-27 13:05:00,17.01,17.01,17.0,17.01,81200.0,12.9519,12.9519,12.9443,12.9519,81200.0
2012-08-27 13:10:00,17.0,17.03,17.0,17.03,100200.0,12.9443,12.9672,12.9443,12.9672,100200.0
2012-08-27 13:15:00,17.03,17.03,17.02,17.03,156000.0,12.9672,12.9672,12.9595,12.9672,156000.0
2012-08-27 13:20:00,17.02,17.03,17.02,17.03,85200.0,12.9595,12.9672,12.9595,12.9672,85200.0
2012-08-27 13:25:00,17.02,17.03,17.0,17.0,126000.0,12.9595,12.9672,12.9443,12.9443,126000.0
2012-08-27 13:30:00,17.0,17.01,17.0,17.0,106800.0,12.9443,12.9519,12.9443,12.9443,106800.0
2012-08-27 13:35:00,17.0,17.02,17.0,17.0,138400.0,12.9443,12.9595,12.9443,12.9443,138400.0
2012-08-27 13:40:00,17.0,17.0,16.99,17.0,105400.0,12.9443,12.9443,12.9367,12.9443,105400.0
2012-08-27 13:45:00,16.99,17.0,16.99,17.0,44800.0,12.9367,12.9443,12.9367,12.9443,44800.0
2012-08-27 13:50:00,17.0,17.03,17.0,17.01,311600.0,12.9443,12.9672,12.9443,12.9519,311600.0
2012-08-27 13:55:00,17.01,17.01,17.0,17.0,105000.0,12.9519,12.9519,12.9443,12.9443,105000.0
2012-08-27 14:00:00,17.0,17.02,17.0,17.02,85000.0,12.9443,12.9595,12.9443,12.9595,85000.0
2012-08-27 14:05:00,17.01,17.03,17.01,17.02,102600.0,12.9519,12.9672,12.9519,12.9595,102600.0
2012-08-27 14:10:00,17.03,17.03,17.02,17.02,70200.0,12.9672,12.9672,12.9595,12.9595,70200.0
2012-08-27 14:15:00,17.02,17.03,17.01,17.03,172600.0,12.9595,12.9672,12.9519,12.9672,172600.0
2012-08-27 14:20:00,17.03,17.04,17.02,17.04,126200.0,12.9672,12.9748,12.9595,12.9748,126200.0
2012-08-27 14:25:00,17.04,17.04,17.03,17.03,169000.0,12.9748,12.9748,12.9672,12.9672,169000.0
2012-08-27 14:30:00,17.03,17.04,17.02,17.04,169400.0,12.9672,12.9748,12.9595,12.9748,169400.0
2012-08-27 14:35:00,17.03,17.04,17.02,17.04,93000.0,12.9672,12.9748,12.9595,12.9748,93000.0
2012-08-27 14:40:00,17.04,17.04,17.02,17.04,192000.0,12.9748,12.9748,12.9595,12.9748,192000.0
2012-08-27 14:45:00,17.04,17.04,17.03,17.04,120800.0,12.9748,12.9748,12.9672,12.9748,120800.0
2012-08-27 14:50:00,17.03,17.04,17.03,17.04,117600.0,12.9672,12.9748,12.9672,12.9748,117600.0
2012-08-27 14:55:00,17.04,17.04,17.03,17.04,414600.0,12.9748,12.9748,12.9672,12.9748,414600.0
2012-08-27 15:00:00,17.04,17.05,17.03,17.04,271800.0,12.9748,12.9824,12.9672,12.9748,271800.0
2012-08-27 15:05:00,17.04,17.04,17.02,17.02,114200.0,12.9748,12.9748,12.9595,12.9595,114200.0
2012-08-27 15:10:00,17.02,17.03,17.01,17.02,190000.0,12.9595,12.9672,12.9519,12.9595,190000.0
2012-08-27 15:15:00,17.02,17.03,17.02,17.03,134600.0,12.9595,12.9672,12.9595,12.9672,134600.0
2012-08-27 15:20:00,17.03,17.03,17.0,17.02,104200.0,12.9672,12.9672,12.9443,12.9595,104200.0
2012-08-27 15:25:00,17.02,17.03,17.02,17.02,82200.0,12.9595,12.9672,12.9595,12.9595,82200.0
2012-08-27 15:30:00,17.02,17.03,17.01,17.01,219800.0,12.9595,12.9672,12.9519,12.9519,219800.0
2012-08-27 15:35:00,17.01,17.03,17.0,17.01,377200.0,12.9519,12.9672,12.9443,12.9519,377200.0
2012-08-27 15:40:00,17.01,17.02,17.0,17.0,624200.0,12.9519,12.9595,12.9443,12.9443,624200.0
2012-08-27 15:45:00,17.0,17.01,17.0,17.0,404200.0,12.9443,12.9519,12.9443,12.9443,404200.0
2012-08-27 15:50:00,17.0,17.0,16.98,16.98,675000.0,12.9443,12.9443,12.9291,12.9291,675000.0
2012-08-27 15:55:00,16.98,17.0,16.97,16.99,1673400.0,12.9291,12.9443,12.9215,12.9367,1673400.0
2012-08-28 09:30:00,16.95,16.99,16.89,16.95,449400.0,12.9062,12.9367,12.8606,12.9062,449400.0
2012-08-28 09:35:00,16.95,17.0,16.93,16.97,219400.0,12.9062,12.9443,12.891,12.9215,219400.0
2012-08-28 09:40:00,16.98,16.98,16.95,16.96,284200.0,12.9291,12.9291,12.9062,12.9139,284200.0
2012-08-28 09:45:00,16.96,16.96,16.93,16.93,217200.0,12.9139,12.9139,12.891,12.891,217200.0
2012-08-28 09:50:00,16.93,16.94,16.91,16.92,257600.0,12.891,12.8986,12.8758,12.8834,257600.0
2012-08-28 09:55:00,16.92,16.93,16.91,16.93,171200.0,12.8834,12.891,12.8758,12.891,171200.0
2012-08-28 10:00:00,16.92,16.92,16.89,16.91,342600.0,12.8834,12.8834,12.8606,12.8758,342600.0
2012-08-28 10:05:00,16.9,16.93,16.88,16.92,477200.0,12.8682,12.891,12.8529,12.8834,477200.0
2012-08-28 10:10:00,16.92,16.96,16.92,16.94,386400.0,12.8834,12.9139,12.8834,12.8986,386400.0
2012-08-28 10:15:00,16.94,16.96,16.93,16.96,213400.0,12.8986,12.9139,12.891,12.9139,213400.0
2012-08-28 10:20:00,16.96,17.0,16.96,16.98,248600.0,12.9139,12.9443,12.9139,12.9291,248600.0
2012-08-28 10:25:00,16.98,16.99,16.96,16.98,184000.0,12.9291,12.9367,12.9139,12.9291,184000.0
2012-08-28 10:30:00,16.98,17.0,16.97,16.97,256000.0,12.9291,12.9443,12.9215,12.9215,256000.0
2012-08-28 10:35:00,16.97,16.98,16.96,16.97,404400.0,12.9215,12.9291,12.9139,12.9215,404400.0
2012-08-28 10:40:00,16.97,16.98,16.96,16.97,280400.0,12.9215,12.9291,12.9139,12.9215,280400.0
2012-08-28 10:45:00,16.97,16.97,16.95,16.95,126200.0,12.9215,12.9215,12.9062,12.9062,126200.0
2012-08-28 10:50:00,16.96,16.97,16.95,16.97,226800.0,12.9139,12.9215,12.9062,12.9215,226800.0
2012-08-28 10:55:00,16.96,16.98,16.95,16.96,308200.0,12.9139,12.9291,12.9062,12.9139,308200.0
2012-08-28 11:00:00,16.96,16.97,16.95,16.96,159400.0,12.9139,12.9215,12.9062,12.9139,159400.0
2012-08-28 11:05:00,16.96,16.97,16.95,16.96,222800.0,12.9139,12.9215,12.9062,12.9139,222800.0
2012-08-28 11:10:00,16.96,16.97,16.94,16.95,218800.0,12.9139,12.9215,12.8986,12.9062,218800.0
2012-08-28 11:15:00,16.95,16.95,16.93,16.95,130600.0,12.9062,12.9062,12.891,12.9062,130600.0
2012-08-28 11:20:00,16.95,16.96,16.94,16.95,163600.0,12.9062,12.9139,12.8986,12.9062,163600.0
2012-08-28 11:25:00,16.95,16.96,16.95,16.95,223800.0,12.9062,12.9139,12.9062,12.9062,223800.0
2012-08-28 11:30:00,16.96,16.96,16.94,16.96,93200.0,12.9139,12.9139,12.8986,12.9139,93200.0
2012-08-28 11:35:00,16.95,16.97,16.95,16.96,459800.0,12.9062,12.9215,12.9062,12.9139,459800.0
2012-08-28 11:40:00,16.96,16.96,16.95,16.96,126400.0,12.9139,12.9139,12.9062,12.9139,126400.0
2012-08-28 11:45:00,16.95,16.97,16.95,16.96,221200.0,12.9062,12.9215,12.9062,12.9139,221200.0
2012-08-28 11:50:00,16.96,16.96,16.95,16.96,124600.0,12.9139,12.9139,12.9062,12.9139,124600.0
2012-08-28 11:55:00,16.96,16.98,16.95,16.98,427200.0,12.9139,12.9291,12.9062,12.9291,427200.0
2012-08-28 12:00:00,16.98,17.0,16.98,17.0,92000.0,12.9291,12.9443,12.9291,12.9443,92000.0
2012-08-28 12:05:00,17.0,17.01,16.99,17.0,160200.0,12.9443,12.9519,12.9367,12.9443,160200.0
2012-08-28 12:10:00,17.0,17.01,17.0,17.01,61000.0,12.9443,12.9519,12.9443,12.9519,61000.0
2012-08-28 12:15:00,17.01,17.03,17.0,17.01,133600.0,12.9519,12.9672,12.9443,12.9519,133600.0
2012-08-28 12:20:00,17.01,17.02,17.0,17.01,109600.0,12.9519,12.9595,12.9443,12.9519,109600.0
2012-08-28 12:25:00,17.01,17.03,17.0,17.01,140000.0,12.9519,12.9672,12.9443,12.9519,140000.0
2012-08-28 12:30:00,17.01,17.02,17.0,17.0,214000.0,12.9519,12.9595,12.9443,12.9443,214000.0
2012-08-28 12:35:00,17.0,17.01,17.0,17.01,83200.0,12.9443,12.9519,12.9443,12.9519,83200.0
2012-08-28 12:40:00,17.0,17.01,17.0,17.0,16800.0,12.9443,12.9519,12.9443,12.9443,16800.0
2012-08-28 12:45:00,17.01,17.02,17.0,17.0,109400.0,12.9519,12.9595,12.9443,12.9443,109400.0
2012-08-28 12:50:00,17.0,17.01,17.0,17.0,37000.0,12.9443,12.9519,12.9443,12.9443,37000.0
2012-08-28 12:55:00,17.0,17.02,17.0,17.02,260800.0,12.9443,12.9595,12.9443,12.9595,260800.0
2012-08-28 13:00:00,17.02,17.02,17.0,17.0,164800.0,12.9595,12.9595,12.9443,12.9443,164800.0
2012-08-28 13:05:00,17.0,17.0,17.0,17.0,75400.0,12.9443,12.9443,12.9443,12.9443,75400.0
2012-08-28 13:10:00,17.0,17.01,17.0,17.0,312600.0,12.9443,12.9519,12.9443,12.9443,312600.0
2012-08-28 13:15:00,17.0,17.01,17.0,17.0,316800.0,12.9443,12.9519,12.9443,12.9443,316800.0
2012-08-28 13:20:00,17.0,17.02,17.0,17.02,196200.0,12.9443,12.9595,12.9443,12.9595,196200.0
2012-08-28 13:25:00,17.02,17.03,17.01,17.02,235400.0,12.9595,12.9672,12.9519,12.9595,235400.0
2012-08-28 13:30:00,17.03,17.04,17.02,17.02,197600.0,12.9672,12.9748,12.9595,12.9595,197600.0
2012-08-28 13:35:00,17.03,17.03,17.01,17.02,156800.0,12.9672,12.9672,12.9519,12.9595,156800.0
2012-08-28 13:40:00,17.02,17.03,17.0,17.0,128600.0,12.9595,12.9672,12.9443,12.9443,128600.0
2012-08-28 13:45:00,17.01,17.01,17.0,17.0,401000.0,12.9519,12.9519,12.9443,12.9443,401000.0
2012-08-28 13:50:00,17.0,17.0,16.99,17.0,238000.0,12.9443,12.9443,12.9367,12.9443,238000.0
2012-08-28 13:55:00,17.0,17.0,17.0,17.0,30400.0,12.9443,12.9443,12.9443,12.9443,30400.0
2012-08-28 14:00:00,17.0,17.0,16.99,17.0,130800.0,12.9443,12.9443,12.9367,12.9443,130800.0
2012-08-28 14:05:00,17.0,17.0,16.99,16.99,170000.0,12.9443,12.9443,12.9367,12.9367,170000.0
2012-08-28 14:10:00,16.99,17.0,16.98,17.0,154200.0,12.9367,12.9443,12.9291,12.9443,154200.0
2012-08-28 14:15:00,17.0,17.0,16.99,17.0,94400.0,12.9443,12.9443,12.9367,12.9443,94400.0
2012-08-28 14:20:00,17.0,17.0,16.99,17.0,58600.0,12.9443,12.9443,12.9367,12.9443,58600.0
2012-08-28 14:25:00,17.0,17.0,17.0,17.0,128200.0,12.9443,12.9443,12.9443,12.9443,128200.0
2012-08-28 14:30:00,17.0,17.01,17.0,17.0,322600.0,12.9443,12.9519,12.9443,12.9443,322600.0
2012-08-28 14:35:00,17.0,17.0,17.0,17.0,180400.0,12.9443,12.9443,12.9443,12.9443,180400.0
2012-08-28 14:40:00,17.0,17.0,17.0,17.0,27000.0,12.9443,12.9443,12.9443,12.9443,27000.0
2012-08-28 14:45:00,17.0,17.0,17.0,17.0,37600.0,12.9443,12.9443,12.9443,12.9443,37600.0
2012-08-28 14:50:00,17.0,17.0,16.99,16.99,167600.0,12.9443,12.9443,12.9367,12.9367,167600.0
2012-08-28 14:55:00,16.99,17.0,16.99,16.99,160600.0,12.9367,12.9443,12.9367,12.9367,160600.0
2012-08-28 15:00:00,17.0,17.0,16.99,17.0,201600.0,12.9443,12.9443,12.9367,12.9443,201600.0
2012-08-28 15:05:00,17.0,17.0,16.99,16.99,241800.0,12.9443,12.9443,12.9367,12.9367,241800.0
2012-08-28 15:10:00,16.99,16.99,16.99,16.99,94000.0,12.9367,12.9367,12.9367,12.9367,94000.0
2012-08-28 15:15:00,16.99,17.0,16.97,16.98,388200.0,12.9367,12.9443,12.9215,12.9291,388200.0
2012-08-28 15:20:00,16.98,16.98,16.96,16.96,416200.0,12.9291,12.9291,12.9139,12.9139,416200.0
2012-08-28 15:25:00,16.97,16.97,16.96,16.96,258400.0,12.9215,12.9215,12.9139,12.9139,258400.0
2012-08-28 15:30:00,16.97,16.97,16.96,16.97,236800.0,12.9215,12.9215,12.9139,12.9215,236800.0
2012-08-28 15:35:00,16.97,16.97,16.95,16.96,488000.0,12.9215,12.9215,12.9062,12.9139,488000.0
2012-08-28 15:40:00,16.96,16.97,16.96,16.97,208200.0,12.9139,12.9215,12.9139,12.9215,208200.0
2012-08-28 15:45:00,16.97,16.99,16.96,16.99,359200.0,12.9215,12.9367,12.9139,12.9367,359200.0
2012-08-28 15:50:00,16.99,16.99,16.97,16.98,677800.0,12.9367,12.9367,12.9215,12.9291,677800.0
2012-08-28 15:55:00,16.98,16.98,16.97,16.97,771400.0,12.9291,12.9291,12.9215,12.9215,771400.0
2012-08-29 09:30:00,17.0,17.03,16.96,17.0,252000.0,12.9443,12.9672,12.9139,12.9443,252000.0
2012-08-29 09:35:00,17.0,17.03,16.98,17.0,493400.0,12.9443,12.9672,12.9291,12.9443,493400.0
2012-08-29 09:40:00,17.0,17.0,16.98,16.98,505400.0,12.9443,12.9443,12.9291,12.9291,505400.0
2012-08-29 09:45:00,16.99,16.99,16.96,16.97,125600.0,12.9367,12.9367,12.9139,12.9215,125600.0
2012-08-29 09:50:00,16.97,17.0,16.97,16.99,374800.0,12.9215,12.9443,12.9215,12.9367,374800.0
2012-08-29 09:55:00,16.98,17.0,16.96,16.97,163000.0,12.9291,12.9443,12.9139,12.9215,163000.0
2012-08-29 10:00:00,16.96,17.0,16.96,16.99,217600.0,12.9139,12.9443,12.9139,12.9367,217600.0
2012-08-29 10:05:00,16.99,17.0,16.98,16.98,244600.0,12.9367,12.9443,12.9291,12.9291,244600.0
2012-08-29 10:10:00,16.98,17.0,16.98,17.0,255800.0,12.9291,12.9443,12.9291,12.9443,255800.0
2012-08-29 10:15:00,17.0,17.0,16.99,17.0,283400.0,12.9443,12.9443,12.9367,12.9443,283400.0
2012-08-29 10:20:00,17.0,17.0,16.99,17.0,323000.0,12.9443,12.9443,12.9367,12.9443,323000.0
2012-08-29 10:25:00,17.0,17.0,16.98,16.98,206000.0,12.9443,12.9443,12.9291,12.9291,206000.0
2012-08-29 10:30:00,16.98,16.99,16.98,16.99,74000.0,12.9291,12.9367,12.9291,12.9367,74000.0
2012-08-29 10:35:00,16.99,16.99,16.97,16.98,299000.0,12.9367,12.9367,12.9215,12.9291,299000.0
2012-08-29 10:40:00,16.98,17.0,16.98,16.99,96600.0,12.9291,12.9443,12.9291,12.9367,96600.0
2012-08-29 10:45:00,16.99,17.0,16.99,17.0,210400.0,12.9367,12.9443,12.9367,12.9443,210400.0
2012-08-29 10:50:00,17.0,17.0,16.98,16.98,157200.0,12.9443,12.9443,12.9291,12.9291,157200.0
2012-08-29 10:55:00,16.98,16.98,16.97,16.98,790800.0,12.9291,12.9291,12.9215,12.9291,790800.0
2012-08-29 11:00:00,16.98,16.99,16.98,16.98,100800.0,12.9291,12.9367,12.9291,12.9291,100800.0
2012-08-29 11:05:00,16.98,16.99,16.97,16.97,95600.0,12.9291,12.9367,12.9215,12.9215,95600.0
2012-08-29 11:10:00,16.97,16.99,16.97,16.98,88200.0,12.9215,12.9367,12.9215,12.9291,88200.0
2012-08-29 11:15:00,16.98,16.99,16.97,16.99,60400.0,12.9291,12.9367,12.9215,12.9367,60400.0
2012-08-29 11:20:00,16.99,16.99,16.97,16.97,101400.0,12.9367,12.9367,12.9215,12.9215,101400.0
2012-08-29 11:25:00,16.97,16.98,16.95,16.96,225200.0,12.9215,12.9291,12.9062,12.9139,225200.0
2012-08-29 11:30:00,16.96,16.96,16.94,16.95,328200.0,12.9139,12.9139,12.8986,12.9062,328200.0
2012-08-29 11:35:00,16.95,16.96,16.95,16.95,126800.0,12.9062,12.9139,12.9062,12.9062,126800.0
2012-08-29 11:40:00,16.95,16.99,16.95,16.99,519600.0,12.9062,12.9367,12.9062,12.9367,519600.0
2012-08-29 11:45:00,16.99,17.0,16.98,16.98,182200.0,12.9367,12.9443,12.9291,12.9291,182200.0
2012-08-29 11:50:00,16.99,17.0,16.98,17.0,85800.0,12.9367,12.9443,12.9291,12.9443,85800.0
2012-08-29 11:55:00,16.99,17.0,16.99,17.0,82400.0,12.9367,12.9443,12.9367,12.9443,82400.0
2012-08-29 12:00:00,17.0,17.02,17.0,17.02,96200.0,12.9443,12.9595,12.9443,12.9595,96200.0
2012-08-29 12:05:00,17.02,17.02,17.0,17.02,106600.0,12.9595,12.9595,12.9443,12.9595,106600.0
2012-08-29 12:10:00,17.01,17.01,17.0,17.0,40400.0,12.9519,12.9519,12.9443,12.9443,40400.0
2012-08-29 12:15:00,17.0,17.01,17.0,17.0,73200.0,12.9443,12.9519,12.9443,12.9443,73200.0
2012-08-29 12:20:00,17.0,17.01,17.0,17.0,35600.0,12.9443,12.9519,12.9443,12.9443,35600.0
2012-08-29 12:25:00,17.0,17.02,17.0,17.01,105600.0,12.9443,12.9595,12.9443,12.9519,105600.0
2012-08-29 12:30:00,17.02,17.02,17.0,17.0,16200.0,12.9595,12.9595,12.9443,12.9443,16200.0
2012-08-29 12:35:00,17.01,17.03,17.01,17.03,77400.0,12.9519,12.9672,12.9519,12.9672,77400.0
2012-08-29 12:40:00,17.03,17.03,17.02,17.02,71400.0,12.9672,12.9672,12.9595,12.9595,71400.0
2012-08-29 12:45:00,17.03,17.03,17.02,17.02,93600.0,12.9672,12.9672,12.9595,12.9595,93600.0
2012-08-29 12:50:00,17.02,17.03,17.02,17.03,60600.0,12.9595,12.9672,12.9595,12.9672,60600.0
2012-08-29 12:55:00,17.03,17.03,17.02,17.02,97800.0,12.9672,12.9672,12.9595,12.9595,97800.0
2012-08-29 13:00:00,17.02,17.03,17.02,17.03,85600.0,12.9595,12.9672,12.9595,12.9672,85600.0
2012-08-29 13:05:00,17.03,17.03,17.02,17.02,89000.0,12.9672,12.9672,12.9595,12.9595,89000.0
2012-08-29 13:10:00,17.02,17.04,17.02,17.03,160600.0,12.9595,12.9748,12.9595,12.9672,160600.0
2012-08-29 13:15:00,17.03,17.04,17.03,17.03,65600.0,12.9672,12.9748,12.9672,12.9672,65600.0
2012-08-29 13:20:00,17.03,17.06,17.03,17.05,126200.0,12.9672,12.99,12.9672,12.9824,126200.0
2012-08-29 13:25:00,17.05,17.06,17.05,17.05,61200.0,12.9824,12.99,12.9824,12.9824,61200.0
2012-08-29 13:30:00,17.05,17.05,17.04,17.04,46800.0,12.9824,12.9824,12.9748,12.9748,46800.0
2012-08-29 13:35:00,17.04,17.05,17.04,17.05,64800.0,12.9748,12.9824,12.9748,12.9824,64800.0
2012-08-29 13:40:00,17.05,17.08,17.05,17.07,174200.0,12.9824,13.0052,12.9824,12.9976,174200.0
2012-08-29 13:45:00,17.07,17.08,17.06,17.06,276600.0,12.9976,13.0052,12.99,12.99,276600.0
2012-08-29 13:50:00,17.06,17.07,17.05,17.05,72200.0,12.99,12.9976,12.9824,12.9824,72200.0
2012-08-29 13:55:00,17.05,17.06,17.04,17.05,104000.0,12.9824,12.99,12.9748,12.9824,104000.0
2012-08-29 14:00:00,17.05,17.05,17.04,17.04,86200.0,12.9824,12.9824,12.9748,12.9748,86200.0
2012-08-29 14:05:00,17.04,17.04,17.04,17.04,76400.0,12.9748,12.9748,12.9748,12.9748,76400.0
2012-08-29 14:10:00,17.04,17.05,17.03,17.05,167200.0,12.9748,12.9824,12.9672,12.9824,167200.0
2012-08-29 14:15:00,17.05,17.05,17.04,17.04,63800.0,12.9824,12.9824,12.9748,12.9748,63800.0
2012-08-29 14:20:00,17.04,17.05,17.04,17.05,53600.0,12.9748,12.9824,12.9748,12.9824,53600.0
2012-08-29 14:25:00,17.05,17.05,17.04,17.05,18600.0,12.9824,12.9824,12.9748,12.9824,18600.0
2012-08-29 14:30:00,17.05,17.06,17.04,17.04,104400.0,12.9824,12.99,12.9748,12.9748,104400.0
2012-08-29 14:35:00,17.05,17.05,17.03,17.03,267600.0,12.9824,12.9824,12.9672,12.9672,267600.0
2012-08-29 14:40:00,17.03,17.04,17.02,17.02,115400.0,12.9672,12.9748,12.9595,12.9595,115400.0
2012-08-29 14:45:00,17.03,17.03,17.02,17.02,119000.0,12.9672,12.9672,12.9595,12.9595,119000.0
2012-08-29 14:50:00,17.02,17.03,17.01,17.02,107200.0,12.9595,12.9672,12.9519,12.9595,107200.0
2012-08-29 14:55:00,17.02,17.03,17.02,17.02,81400.0,12.9595,12.9672,12.9595,12.9595,81400.0
2012-08-29 15:00:00,17.02,17.02,17.0,17.01,193600.0,12.9595,12.9595,12.9443,12.9519,193600.0
2012-08-29 15:05:00,17.01,17.03,17.01,17.03,48200.0,12.9519,12.9672,12.9519,12.9672,48200.0
2012-08-29 15:10:00,17.03,17.03,17.02,17.03,64600.0,12.9672,12.9672,12.9595,12.9672,64600.0
2012-08-29 15:15:00,17.02,17.03,17.02,17.02,131400.0,12.9595,12.9672,12.9595,12.9595,131400.0
2012-08-29 15:20:00,17.02,17.03,17.02,17.02,92400.0,12.9595,12.9672,12.9595,12.9595,92400.0
2012-08-29 15:25:00,17.02,17.02,17.02,17.02,33600.0,12.9595,12.9595,12.9595,12.9595,33600.0
2012-08-29 15:30:00,17.02,17.02,17.01,17.02,106000.0,12.9595,12.9595,12.9519,12.9595,106000.0
2012-08-29 15:35:00,17.02,17.02,17.0,17.0,117200.0,12.9595,12.9595,12.9443,12.9443,117200.0
2012-08-29 15:40:00,17.0,17.02,17.0,17.01,172000.0,12.9443,12.9595,12.9443,12.9519,172000.0
2012-08-29 15:45:00,17.01,17.01,16.97,16.98,429200.0,12.9519,12.9519,12.9215,12.9291,429200.0
2012-08-29 15:50:00,16.97,17.0,16.97,16.99,198800.0,12.9215,12.9443,12.9215,12.9367,198800.0
2012-08-29 15:55:00,17.0,17.0,16.98,16.98,572400.0,12.9443,12.9443,12.9291,12.9291,572400.0
2012-08-30 09:30:00,16.89,16.9,16.82,16.89,352000.0,12.8606,12.8682,12.8073,12.8606,352000.0
2012-08-30 09:35:00,16.88,16.95,16.88,16.94,211200.0,12.8529,12.9062,12.8529,12.8986,211200.0
2012-08-30 09:40:00,16.93,16.94,16.91,16.91,188000.0,12.891,12.8986,12.8758,12.8758,188000.0
2012-08-30 09:45:00,16.91,16.92,16.89,16.9,242800.0,12.8758,12.8834,12.8606,12.8682,242800.0
2012-08-30 09:50:00,16.89,16.9,16.86,16.87,437200.0,12.8606,12.8682,12.8377,12.8453,437200.0
2012-08-30 09:55:00,16.87,16.88,16.83,16.84,279000.0,12.8453,12.8529,12.8149,12.8225,279000.0
2012-08-30 10:00:00,16.84,16.85,16.82,16.85,199200.0,12.8225,12.8301,12.8073,12.8301,199200.0
2012-08-30 10:05:00,16.85,16.85,16.83,16.85,236200.0,12.8301,12.8301,12.8149,12.8301,236200.0
2012-08-30 10:10:00,16.85,16.86,16.84,16.86,327000.0,12.8301,12.8377,12.8225,12.8377,327000.0
2012-08-30 10:15:00,16.86,16.87,16.85,16.85,147200.0,12.8377,12.8453,12.8301,12.8301,147200.0
2012-08-30 10:20:00,16.85,16.86,16.84,16.85,405200.0,12.8301,12.8377,12.8225,12.8301,405200.0
2012-08-30 10:25:00,16.85,16.85,16.82,16.83,372400.0,12.8301,12.8301,12.8073,12.8149,372400.0
2012-08-30 10:30:00,16.82,16.85,16.81,16.84,341400.0,12.8073,12.8301,12.7996,12.8225,341400.0
2012-08-30 10:35:00,16.83,16.84,16.81,16.81,224400.0,12.8149,12.8225,12.7996,12.7996,224400.0
2012-08-30 10:40:00,16.81,16.82,16.79,16.8,604400.0,12.7996,12.8073,12.7844,12.792,604400.0
2012-08-30 10:45:00,16.8,16.81,16.79,16.8,259200.0,12.792,12.7996,12.7844,12.792,259200.0
2012-08-30 10:50:00,16.8,16.8,16.76,16.76,412000.0,12.792,12.792,12.7616,12.7616,412000.0
2012-08-30 10:55:00,16.77,16.81,16.76,16.81,316400.0,12.7692,12.7996,12.7616,12.7996,316400.0
2012-08-30 11:00:00,16.81,16.81,16.8,16.8,150600.0,12.7996,12.7996,12.792,12.792,150600.0
2012-08-30 11:05:00,16.8,16.81,16.79,16.81,220800.0,12.792,12.7996,12.7844,12.7996,220800.0
2012-08-30 11:10:00,16.81,16.82,16.8,16.82,143800.0,12.7996,12.8073,12.792,12.8073,143800.0
2012-08-30 11:15:00,16.81,16.83,16.81,16.83,185000.0,12.7996,12.8149,12.7996,12.8149,185000.0
2012-08-30 11:20:00,16.83,16.83,16.82,16.82,205000.0,12.8149,12.8149,12.8073,12.8073,205000.0
2012-08-30 11:25:00,16.82,16.83,16.82,16.83,155600.0,12.8073,12.8149,12.8073,12.8149,155600.0
2012-08-30 11:30:00,16.83,16.83,16.82,16.83,87600.0,12.8149,12.8149,12.8073,12.8149,87600.0
2012-08-30 11:35:00,16.83,16.83,16.81,16.81,258600.0,12.8149,12.8149,12.7996,12.7996,258600.0
2012-08-30 11:40:00,16.82,16.82,16.79,16.8,259000.0,12.8073,12.8073,12.7844,12.792,259000.0
2012-08-30 11:45:00,16.8,16.81,16.8,16.8,64400.0,12.792,12.7996,12.792,12.792,64400.0
2012-08-30 11:50:00,16.81,16.81,16.79,16.8,139800.0,12.7996,12.7996,12.7844,12.792,139800.0
2012-08-30 11:55:00,16.8,16.81,16.79,16.79,277000.0,12.792,12.7996,12.7844,12.7844,277000.0
2012-08-30 12:00:00,16.79,16.8,16.79,16.8,94800.0,12.7844,12.792,12.7844,12.792,94800.0
2012-08-30 12:05:00,16.8,16.8,16.79,16.8,147600.0,12.792,12.792,12.7844,12.792,147600.0
2012-08-30 12:10:00,16.8,16.8,16.79,16.8,138800.0,12.792,12.792,12.7844,12.792,138800.0
2012-08-30 12:15:00,16.8,16.8,16.79,16.79,484000.0,12.792,12.792,12.7844,12.7844,484000.0
2012-08-30 12:20:00,16.79,16.79,16.78,16.78,107000.0,12.7844,12.7844,12.7768,12.7768,107000.0
2012-08-30 12:25:00,16.79,16.79,16.77,16.78,74000.0,12.7844,12.7844,12.7692,12.7768,74000.0
2012-08-30 12:30:00,16.77,16.79,16.77,16.79,332400.0,12.7692,12.7844,12.7692,12.7844,332400.0
2012-08-30 12:35:00,16.79,16.79,16.78,16.79,48000.0,12.7844,12.7844,12.7768,12.7844,48000.0
2012-08-30 12:40:00,16.79,16.79,16.78,16.79,114000.0,12.7844,12.7844,12.7768,12.7844,114000.0
2012-08-30 12:45:00,16.79,16.8,16.79,16.79,144800.0,12.7844,12.792,12.7844,12.7844,144800.0
2012-08-30 12:50:00,16.79,16.79,16.77,16.78,404600.0,12.7844,12.7844,12.7692,12.7768,404600.0
2012-08-30 12:55:00,16.78,16.79,16.78,16.78,218600.0,12.7768,12.7844,12.7768,12.7768,218600.0
2012-08-30 13:00:00,16.79,16.79,16.77,16.79,151400.0,12.7844,12.7844,12.7692,12.7844,151400.0
2012-08-30 13:05:00,16.79,16.79,16.77,16.78,176000.0,12.7844,12.7844,12.7692,12.7768,176000.0
2012-08-30 13:10:00,16.78,16.78,16.77,16.77,210400.0,12.7768,12.7768,12.7692,12.7692,210400.0
2012-08-30 13:15:00,16.77,16.78,16.77,16.77,477800.0,12.7692,12.7768,12.7692,12.7692,477800.0
2012-08-30 13:20:00,16.78,16.78,16.77,16.77,122200.0,12.7768,12.7768,12.7692,12.7692,122200.0
2012-08-30 13:25:00,16.77,16.78,16.76,16.77,257400.0,12.7692,12.7768,12.7616,12.7692,257400.0
2012-08-30 13:30:00,16.77,16.78,16.77,16.78,105600.0,12.7692,12.7768,12.7692,12.7768,105600.0
2012-08-30 13:35:00,16.77,16.78,16.77,16.78,225800.0,12.7692,12.7768,12.7692,12.7768,225800.0
2012-08-30 13:40:00,16.78,16.78,16.77,16.77,149800.0,12.7768,12.7768,12.7692,12.7692,149800.0
2012-08-30 13:45:00,16.78,16.8,16.77,16.8,206200.0,12.7768,12.792,12.7692,12.792,206200.0
2012-08-30 13:50:00,16.8,16.8,16.78,16.79,308800.0,12.792,12.792,12.7768,12.7844,308800.0
2012-08-30 13:55:00,16.79,16.8,16.78,16.8,454200.0,12.7844,12.792,12.7768,12.792,454200.0
2012-08-30 14:00:00,16.8,16.81,16.79,16.8,208000.0,12.792,12.7996,12.7844,12.792,208000.0
2012-08-30 14:05:00,16.8,16.81,16.8,16.8,250200.0,12.792,12.7996,12.792,12.792,250200.0
2012-08-30 14:10:00,16.8,16.8,16.8,16.8,84400.0,12.792,12.792,12.792,12.792,84400.0
2012-08-30 14:15:00,16.8,16.8,16.8,16.8,81600.0,12.792,12.792,12.792,12.792,81600.0
2012-08-30 14:20:00,16.8,16.81,16.8,16.81,117200.0,12.792,12.7996,12.792,12.7996,117200.0
2012-08-30 14:25:00,16.81,16.81,16.8,16.8,168000.0,12.7996,12.7996,12.792,12.792,168000.0
2012-08-30 14:30:00,16.8,16.82,16.8,16.8,137000.0,12.792,12.8073,12.792,12.792,137000.0
2012-08-30 14:35:00,16.8,16.81,16.8,16.81,88000.0,12.792,12.7996,12.792,12.7996,88000.0
2012-08-30 14:40:00,16.81,16.81,16.8,16.81,71200.0,12.7996,12.7996,12.792,12.7996,71200.0
2012-08-30 14:45:00,16.81,16.82,16.8,16.81,470200.0,12.7996,12.8073,12.792,12.7996,470200.0
2012-08-30 14:50:00,16.81,16.82,16.81,16.81,51000.0,12.7996,12.8073,12.7996,12.7996,51000.0
2012-08-30 14:55:00,16.82,16.82,16.81,16.81,229600.0,12.8073,12.8073,12.7996,12.7996,229600.0
2012-08-30 15:00:00,16.82,16.84,16.81,16.83,293400.0,12.8073,12.8225,12.7996,12.8149,293400.0
2012-08-30 15:05:00,16.84,16.84,16.83,16.83,101800.0,12.8225,12.8225,12.8149,12.8149,101800.0
2012-08-30 15:10:00,16.83,16.85,16.83,16.84,121200.0,12.8149,12.8301,12.8149,12.8225,121200.0
2012-08-30 15:15:00,16.84,16.84,16.83,16.83,199800.0,12.8225,12.8225,12.8149,12.8149,199800.0
2012-08-30 15:20:00,16.83,16.84,16.83,16.83,131600.0,12.8149,12.8225,12.8149,12.8149,131600.0
2012-08-30 15:25:00,16.83,16.85,16.83,16.84,139000.0,12.8149,12.8301,12.8149,12.8225,139000.0
2012-08-30 15:30:00,16.85,16.86,16.84,16.86,324600.0,12.8301,12.8377,12.8225,12.8377,324600.0
2012-08-30 15:35:00,16.86,16.86,16.85,16.85,129600.0,12.8377,12.8377,12.8301,12.8301,129600.0
2012-08-30 15:40:00,16.85,16.86,16.85,16.85,141200.0,12.8301,12.8377,12.8301,12.8301,141200.0
2012-08-30 15:45:00,16.85,16.85,16.81,16.83,451000.0,12.8301,12.8301,12.7996,12.8149,451000.0
2012-08-30 15:50:00,16.83,16.83,16.8,16.82,481200.0,12.8149,12.8149,12.792,12.8073,481200.0
2012-08-30 15:55:00,16.81,16.83,16.81,16.82,757600.0,12.7996,12.8149,12.7996,12.8073,757600.0
2012-08-31 09:30:00,16.91,16.95,16.82,16.84,468400.0,12.8758,12.9062,12.8073,12.8225,468400.0
2012-08-31 09:35:00,16.84,16.89,16.84,16.85,406200.0,12.8225,12.8606,12.8225,12.8301,406200.0
2012-08-31 09:40:00,16.85,16.85,16.84,16.85,256200.0,12.8301,12.8301,12.8225,12.8301,256200.0
2012-08-31 09:45:00,16.85,16.86,16.84,16.84,289200.0,12.8301,12.8377,12.8225,12.8225,289200.0
2012-08-31 09:50:00,16.84,16.84,16.82,16.84,459400.0,12.8225,12.8225,12.8073,12.8225,459400.0
2012-08-31 09:55:00,16.84,16.84,16.81,16.82,137200.0,12.8225,12.8225,12.7996,12.8073,137200.0
2012-08-31 10:00:00,16.82,16.83,16.78,16.81,313600.0,12.8073,12.8149,12.7768,12.7996,313600.0
2012-08-31 10:05:00,16.81,16.81,16.73,16.74,374400.0,12.7996,12.7996,12.7387,12.7463,374400.0
2012-08-31 10:10:00,16.73,16.79,16.73,16.77,382000.0,12.7387,12.7844,12.7387,12.7692,382000.0
2012-08-31 10:15:00,16.78,16.82,16.76,16.82,314800.0,12.7768,12.8073,12.7616,12.8073,314800.0
2012-08-31 10:20:00,16.82,16.83,16.81,16.82,385000.0,12.8073,12.8149,12.7996,12.8073,385000.0
2012-08-31 10:25:00,16.83,16.83,16.8,16.81,246000.0,12.8149,12.8149,12.792,12.7996,246000.0
2012-08-31 10:30:00,16.81,16.84,16.8,16.83,221800.0,12.7996,12.8225,12.792,12.8149,221800.0
2012-08-31 10:35:00,16.83,16.83,16.8,16.81,540600.0,12.8149,12.8149,12.792,12.7996,540600.0
2012-08-31 10:40:00,16.81,16.83,16.81,16.83,196000.0,12.7996,12.8149,12.7996,12.8149,196000.0
2012-08-31 10:45:00,16.83,16.85,16.83,16.84,158600.0,12.8149,12.8301,12.8149,12.8225,158600.0
2012-08-31 10:50:00,16.84,16.86,16.83,16.84,342200.0,12.8225,12.8377,12.8149,12.8225,342200.0
2012-08-31 10:55:00,16.83,16.86,16.83,16.85,610800.0,12.8149,12.8377,12.8149,12.8301,610800.0
2012-08-31 11:00:00,16.86,16.92,16.85,16.91,367600.0,12.8377,12.8834,12.8301,12.8758,367600.0
2012-08-31 11:05:00,16.91,16.91,16.89,16.9,142400.0,12.8758,12.8758,12.8606,12.8682,142400.0
2012-08-31 11:10:00,16.9,16.91,16.89,16.91,214800.0,12.8682,12.8758,12.8606,12.8758,214800.0
2012-08-31 11:15:00,16.91,16.93,16.91,16.91,286400.0,12.8758,12.891,12.8758,12.8758,286400.0
2012-08-31 11:20:00,16.91,16.91,16.9,16.91,230800.0,12.8758,12.8758,12.8682,12.8758,230800.0
2012-08-31 11:25:00,16.91,16.91,16.86,16.86,116000.0,12.8758,12.8758,12.8377,12.8377,116000.0
2012-08-31 11:30:00,16.87,16.89,16.85,16.86,211800.0,12.8453,12.8606,12.8301,12.8377,211800.0
2012-08-31 11:35:00,16.86,16.87,16.84,16.87,122000.0,12.8377,12.8453,12.8225,12.8453,122000.0
2012-08-31 11:40:00,16.87,16.88,16.86,16.86,389600.0,12.8453,12.8529,12.8377,12.8377,389600.0
2012-08-31 11:45:00,16.86,16.88,16.86,16.88,203000.0,12.8377,12.8529,12.8377,12.8529,203000.0
2012-08-31 11:50:00,16.88,16.89,16.87,16.88,121600.0,12.8529,12.8606,12.8453,12.8529,121600.0
2012-08-31 11:55:00,16.87,16.88,16.86,16.88,398200.0,12.8453,12.8529,12.8377,12.8529,398200.0
2012-08-31 12:00:00,16.87,16.88,16.86,16.86,101200.0,12.8453,12.8529,12.8377,12.8377,101200.0
2012-08-31 12:05:00,16.86,16.87,16.83,16.83,289200.0,12.8377,12.8453,12.8149,12.8149,289200.0
2012-08-31 12:10:00,16.83,16.83,16.8,16.81,253000.0,12.8149,12.8149,12.792,12.7996,253000.0
2012-08-31 12:15:00,16.81,16.81,16.8,16.8,123600.0,12.7996,12.7996,12.792,12.792,123600.0
2012-08-31 12:20:00,16.8,16.8,16.78,16.8,152800.0,12.792,12.792,12.7768,12.792,152800.0
2012-08-31 12:25:00,16.8,16.82,16.8,16.81,58200.0,12.792,12.8073,12.792,12.7996,58200.0
2012-08-31 12:30:00,16.81,16.83,16.79,16.82,191200.0,12.7996,12.8149,12.7844,12.8073,191200.0
2012-08-31 12:35:00,16.82,16.83,16.81,16.82,90400.0,12.8073,12.8149,12.7996,12.8073,90400.0
2012-08-31 12:40:00,16.82,16.83,16.82,16.82,50400.0,12.8073,12.8149,12.8073,12.8073,50400.0
2012-08-31 12:45:00,16.82,16.82,16.8,16.81,104200.0,12.8073,12.8073,12.792,12.7996,104200.0
2012-08-31 12:50:00,16.81,16.82,16.81,16.82,85400.0,12.7996,12.8073,12.7996,12.8073,85400.0
2012-08-31 12:55:00,16.82,16.83,16.81,16.81,124200.0,12.8073,12.8149,12.7996,12.7996,124200.0
2012-08-31 13:00:00,16.81,16.82,16.8,16.8,192600.0,12.7996,12.8073,12.792,12.792,192600.0
2012-08-31 13:05:00,16.8,16.81,16.79,16.8,98600.0,12.792,12.7996,12.7844,12.792,98600.0
2012-08-31 13:10:00,16.79,16.8,16.75,16.77,301000.0,12.7844,12.792,12.754,12.7692,301000.0
2012-08-31 13:15:00,16.77,16.78,16.75,16.76,98400.0,12.7692,12.7768,12.754,12.7616,98400.0
2012-08-31 13:20:00,16.76,16.78,16.75,16.77,91800.0,12.7616,12.7768,12.754,12.7692,91800.0
2012-08-31 13:25:00,16.77,16.78,16.75,16.76,117000.0,12.7692,12.7768,12.754,12.7616,117000.0
2012-08-31 13:30:00,16.77,16.77,16.75,16.76,398800.0,12.7692,12.7692,12.754,12.7616,398800.0
2012-08-31 13:35:00,16.77,16.77,16.75,16.76,51600.0,12.7692,12.7692,12.754,12.7616,51600.0
2012-08-31 13:40:00,16.77,16.77,16.75,16.75,567000.0,12.7692,12.7692,12.754,12.754,567000.0
2012-08-31 13:45:00,16.75,16.76,16.75,16.75,206600.0,12.754,12.7616,12.754,12.754,206600.0
2012-08-31 13:50:00,16.75,16.78,16.75,16.77,386800.0,12.754,12.7768,12.754,12.7692,386800.0
2012-08-31 13:55:00,16.77,16.78,16.75,16.76,405600.0,12.7692,12.7768,12.754,12.7616,405600.0
2012-08-31 14:00:00,16.77,16.78,16.75,16.75,512600.0,12.7692,12.7768,12.754,12.754,512600.0
2012-08-31 14:05:00,16.75,16.77,16.75,16.77,111600.0,12.754,12.7692,12.754,12.7692,111600.0
2012-08-31 14:10:00,16.77,16.77,16.75,16.75,90400.0,12.7692,12.7692,12.754,12.754,90400.0
2012-08-31 14:15:00,16.75,16.78,16.75,16.78,448200.0,12.754,12.7768,12.754,12.7768,448200.0
2012-08-31 14:20:00,16.78,16.79,16.78,16.78,138800.0,12.7768,12.7844,12.7768,12.7768,138800.0
2012-08-31 14:25:00,16.78,16.8,16.78,16.79,154600.0,12.7768,12.792,12.7768,12.7844,154600.0
2012-08-31 14:30:00,16.8,16.81,16.79,16.8,163400.0,12.792,12.7996,12.7844,12.792,163400.0
2012-08-31 14:35:00,16.8,16.8,16.79,16.79,103400.0,12.792,12.792,12.7844,12.7844,103400.0
2012-08-31 14:40:00,16.79,16.79,16.78,16.79,51000.0,12.7844,12.7844,12.7768,12.7844,51000.0
2012-08-31 14:45:00,16.79,16.81,16.79,16.81,134000.0,12.7844,12.7996,12.7844,12.7996,134000.0
2012-08-31 14:50:00,16.81,16.81,16.8,16.8,165000.0,12.7996,12.7996,12.792,12.792,165000.0
2012-08-31 14:55:00,16.8,16.8,16.78,16.78,234600.0,12.792,12.792,12.7768,12.7768,234600.0
2012-08-31 15:00:00,16.79,16.79,16.76,16.76,250600.0,12.7844,12.7844,12.7616,12.7616,250600.0
2012-08-31 15:05:00,16.77,16.78,16.76,16.77,315600.0,12.7692,12.7768,12.7616,12.7692,315600.0
2012-08-31 15:10:00,16.77,16.78,16.76,16.77,112200.0,12.7692,12.7768,12.7616,12.7692,112200.0
2012-08-31 15:15:00,16.77,16.77,16.75,16.75,261200.0,12.7692,12.7692,12.754,12.754,261200.0
2012-08-31 15:20:00,16.75,16.77,16.75,16.77,159600.0,12.754,12.7692,12.754,12.7692,159600.0
2012-08-31 15:25:00,16.77,16.77,16.76,16.76,204600.0,12.7692,12.7692,12.7616,12.7616,204600.0
2012-08-31 15:30:00,16.77,16.77,16.74,16.74,471800.0,12.7692,12.7692,12.7463,12.7463,471800.0
2012-08-31 15:35:00,16.74,16.76,16.74,16.76,239600.0,12.7463,12.7616,12.7463,12.7616,239600.0
2012-08-31 15:40:00,16.76,16.77,16.75,16.75,398000.0,12.7616,12.7692,12.754,12.754,398000.0
2012-08-31 15:45:00,16.75,16.77,16.75,16.76,295800.0,12.754,12.7692,12.754,12.7616,295800.0
2012-08-31 15:50:00,16.76,16.8,16.75,16.79,1089800.0,12.7616,12.792,12.754,12.7844,1089800.0
2012-08-31 15:55:00,16.79,16.81,16.76,16.76,1475400.0,12.7844,12.7996,12.7616,12.7616,1475400.0
2012-09-04 09:30:00,16.74,16.8,16.72,16.8,525000.0,12.7463,12.792,12.7311,12.792,525000.0
2012-09-04 09:35:00,16.8,16.84,16.79,16.83,420800.0,12.792,12.8225,12.7844,12.8149,420800.0
2012-09-04 09:40:00,16.83,16.85,16.8,16.8,393000.0,12.8149,12.8301,12.792,12.792,393000.0
2012-09-04 09:45:00,16.8,16.84,16.8,16.82,254000.0,12.792,12.8225,12.792,12.8073,254000.0
2012-09-04 09:50:00,16.82,16.86,16.82,16.85,622800.0,12.8073,12.8377,12.8073,12.8301,622800.0
2012-09-04 09:55:00,16.85,16.85,16.82,16.82,469800.0,12.8301,12.8301,12.8073,12.8073,469800.0
2012-09-04 10:00:00,16.82,16.84,16.8,16.82,233800.0,12.8073,12.8225,12.792,12.8073,233800.0
2012-09-04 10:05:00,16.82,16.83,16.78,16.78,281200.0,12.8073,12.8149,12.7768,12.7768,281200.0
2012-09-04 10:10:00,16.78,16.8,16.77,16.78,505400.0,12.7768,12.792,12.7692,12.7768,505400.0
2012-09-04 10:15:00,16.78,16.81,16.78,16.8,176400.0,12.7768,12.7996,12.7768,12.792,176400.0
2012-09-04 10:20:00,16.8,16.81,16.78,16.8,237200.0,12.792,12.7996,12.7768,12.792,237200.0
2012-09-04 10:25:00,16.8,16.81,16.79,16.8,174600.0,12.792,12.7996,12.7844,12.792,174600.0
2012-09-04 10:30:00,16.8,16.81,16.77,16.77,415200.0,12.792,12.7996,12.7692,12.7692,415200.0
2012-09-04 10:35:00,16.77,16.79,16.77,16.79,293000.0,12.7692,12.7844,12.7692,12.7844,293000.0
2012-09-04 10:40:00,16.79,16.79,16.77,16.77,268600.0,12.7844,12.7844,12.7692,12.7692,268600.0
2012-09-04 10:45:00,16.77,16.77,16.75,16.75,161800.0,12.7692,12.7692,12.754,12.754,161800.0
2012-09-04 10:50:00,16.75,16.78,16.75,16.77,101000.0,12.754,12.7768,12.754,12.7692,101000.0
2012-09-04 10:55:00,16.77,16.77,16.72,16.73,375600.0,12.7692,12.7692,12.7311,12.7387,375600.0
2012-09-04 11:00:00,16.73,16.75,16.73,16.75,318800.0,12.7387,12.754,12.7387,12.754,318800.0
2012-09-04 11:05:00,16.75,16.77,16.75,16.77,356800.0,12.754,12.7692,12.754,12.7692,356800.0
2012-09-04 11:10:00,16.77,16.77,16.76,16.76,188200.0,12.7692,12.7692,12.7616,12.7616,188200.0
2012-09-04 11:15:00,16.76,16.77,16.75,16.76,172200.0,12.7616,12.7692,12.754,12.7616,172200.0
2012-09-04 11:20:00,16.76,16.77,16.75,16.76,82000.0,12.7616,12.7692,12.754,12.7616,82000.0
2012-09-04 11:25:00,16.76,16.79,16.76,16.79,147600.0,12.7616,12.7844,12.7616,12.7844,147600.0
2012-09-04 11:30:00,16.79,16.8,16.78,16.79,219200.0,12.7844,12.792,12.7768,12.7844,219200.0
2012-09-04 11:35:00,16.78,16.79,16.77,16.78,127000.0,12.7768,12.7844,12.7692,12.7768,127000.0
2012-09-04 11:40:00,16.78,16.78,16.77,16.77,141800.0,12.7768,12.7768,12.7692,12.7692,141800.0
2012-09-04 11:45:00,16.78,16.78,16.75,16.76,188000.0,12.7768,12.7768,12.754,12.7616,188000.0
2012-09-04 11:50:00,16.76,16.76,16.74,16.75,325000.0,12.7616,12.7616,12.7463,12.754,325000.0
2012-09-04 11:55:00,16.75,16.75,16.75,16.75,263800.0,12.754,12.754,12.754,12.754,263800.0
2012-09-04 12:00:00,16.75,16.75,16.74,16.74,109000.0,12.754,12.754,12.7463,12.7463,109000.0
2012-09-04 12:05:00,16.75,16.75,16.74,16.74,160600.0,12.754,12.754,12.7463,12.7463,160600.0
2012-09-04 12:10:00,16.74,16.75,16.74,16.75,208000.0,12.7463,12.754,12.7463,12.754,208000.0
2012-09-04 12:15:00,16.75,16.75,16.75,16.75,275400.0,12.754,12.754,12.754,12.754,275400.0
2012-09-04 12:20:00,16.75,16.75,16.75,16.75,138400.0,12.754,12.754,12.754,12.754,138400.0
2012-09-04 12:25:00,16.75,16.75,16.74,16.75,365600.0,12.754,12.754,12.7463,12.754,365600.0
2012-09-04 12:30:00,16.75,16.75,16.74,16.75,93200.0,12.754,12.754,12.7463,12.754,93200.0
2012-09-04 12:35:00,16.74,16.75,16.73,16.74,646200.0,12.7463,12.754,12.7387,12.7463,646200.0
2012-09-04 12:40:00,16.74,16.74,16.74,16.74,67400.0,12.7463,12.7463,12.7463,12.7463,67400.0
2012-09-04 12:45:00,16.74,16.74,16.73,16.73,86600.0,12.7463,12.7463,12.7387,12.7387,86600.0
2012-09-04 12:50:00,16.73,16.74,16.72,16.73,137600.0,12.7387,12.7463,12.7311,12.7387,137600.0
2012-09-04 12:55:00,16.73,16.73,16.72,16.73,190400.0,12.7387,12.7387,12.7311,12.7387,190400.0
2012-09-04 13:00:00,16.73,16.73,16.72,16.73,185200.0,12.7387,12.7387,12.7311,12.7387,185200.0
2012-09-04 13:05:00,16.73,16.73,16.72,16.73,278600.0,12.7387,12.7387,12.7311,12.7387,278600.0
2012-09-04 13:10:00,16.73,16.73,16.72,16.73,113200.0,12.7387,12.7387,12.7311,12.7387,113200.0
2012-09-04 13:15:00,16.73,16.74,16.73,16.73,102200.0,12.7387,12.7463,12.7387,12.7387,102200.0
2012-09-04 13:20:00,16.73,16.74,16.73,16.74,211400.0,12.7387,12.7463,12.7387,12.7463,211400.0
2012-09-04 13:25:00,16.74,16.74,16.73,16.74,152000.0,12.7463,12.7463,12.7387,12.7463,152000.0
2012-09-04 13:30:00,16.74,16.74,16.73,16.73,120800.0,12.7463,12.7463,12.7387,12.7387,120800.0
2012-09-04 13:35:00,16.74,16.74,16.73,16.73,36000.0,12.7463,12.7463,12.7387,12.7387,36000.0
2012-09-04 13:40:00,16.73,16.74,16.73,16.74,94000.0,12.7387,12.7463,12.7387,12.7463,94000.0
2012-09-04 13:45:00,16.74,16.75,16.73,16.74,120200.0,12.7463,12.754,12.7387,12.7463,120200.0
2012-09-04 13:50:00,16.74,16.75,16.73,16.74,104400.0,12.7463,12.754,12.7387,12.7463,104400.0
2012-09-04 13:55:00,16.74,16.74,16.74,16.74,31000.0,12.7463,12.7463,12.7463,12.7463,31000.0
2012-09-04 14:00:00,16.74,16.75,16.74,16.75,111800.0,12.7463,12.754,12.7463,12.754,111800.0
2012-09-04 14:05:00,16.75,16.76,16.75,16.76,135800.0,12.754,12.7616,12.754,12.7616,135800.0
2012-09-04 14:10:00,16.76,16.77,16.75,16.76,92600.0,12.7616,12.7692,12.754,12.7616,92600.0
2012-09-04 14:15:00,16.76,16.78,16.76,16.78,209200.0,12.7616,12.7768,12.7616,12.7768,209200.0
2012-09-04 14:20:00,16.77,16.78,16.76,16.77,256400.0,12.7692,12.7768,12.7616,12.7692,256400.0
2012-09-04 14:25:00,16.77,16.78,16.77,16.77,119800.0,12.7692,12.7768,12.7692,12.7692,119800.0
2012-09-04 14:30:00,16.78,16.78,16.75,16.77,449000.0,12.7768,12.7768,12.754,12.7692,449000.0
2012-09-04 14:35:00,16.78,16.8,16.77,16.78,987600.0,12.7768,12.792,12.7692,12.7768,987600.0
2012-09-04 14:40:00,16.78,16.79,16.77,16.79,128800.0,12.7768,12.7844,12.7692,12.7844,128800.0
2012-09-04 14:45:00,16.79,16.8,16.77,16.78,237000.0,12.7844,12.792,12.7692,12.7768,237000.0
2012-09-04 14:50:00,16.78,16.78,16.77,16.78,131800.0,12.7768,12.7768,12.7692,12.7768,131800.0
2012-09-04 14:55:00,16.78,16.79,16.77,16.77,322200.0,12.7768,12.7844,12.7692,12.7692,322200.0
2012-09-04 15:00:00,16.77,16.77,16.75,16.75,503000.0,12.7692,12.7692,12.754,12.754,503000.0
2012-09-04 15:05:00,16.76,16.79,16.75,16.79,275000.0,12.7616,12.7844,12.754,12.7844,275000.0
2012-09-04 15:10:00,16.79,16.8,16.78,16.78,207800.0,12.7844,12.792,12.7768,12.7768,207800.0
2012-09-04 15:15:00,16.78,16.79,16.77,16.78,411600.0,12.7768,12.7844,12.7692,12.7768,411600.0
2012-09-04 15:20:00,16.78,16.78,16.77,16.77,382600.0,12.7768,12.7768,12.7692,12.7692,382600.0
2012-09-04 15:25:00,16.78,16.78,16.77,16.78,354600.0,12.7768,12.7768,12.7692,12.7768,354600.0
2012-09-04 15:30:00,16.78,16.78,16.75,16.78,250400.0,12.7768,12.7768,12.754,12.7768,250400.0
2012-09-04 15:35:00,16.78,16.78,16.75,16.76,1025800.0,12.7768,12.7768,12.754,12.7616,1025800.0
2012-09-04 15:40:00,16.77,16.78,16.75,16.76,611400.0,12.7692,12.7768,12.754,12.7616,611400.0
2012-09-04 15:45:00,16.75,16.78,16.75,16.77,921200.0,12.754,12.7768,12.754,12.7692,921200.0
2012-09-04 15:50:00,16.76,16.78,16.76,16.78,378200.0,12.7616,12.7768,12.7616,12.7768,378200.0
2012-09-04 15:55:00,16.77,16.78,16.75,16.76,971000.0,12.7692,12.7768,12.754,12.7616,971000.0
2012-09-05 09:30:00,16.75,16.79,16.73,16.74,392800.0,12.754,12.7844,12.7387,12.7463,392800.0
2012-09-05 09:35:00,16.74,16.75,16.74,16.75,516800.0,12.7463,12.754,12.7463,12.754,516800.0
2012-09-05 09:40:00,16.75,16.75,16.73,16.73,285200.0,12.754,12.754,12.7387,12.7387,285200.0
2012-09-05 09:45:00,16.74,16.75,16.71,16.75,547600.0,12.7463,12.754,12.7235,12.754,547600.0
2012-09-05 09:50:00,16.74,16.75,16.73,16.75,182600.0,12.7463,12.754,12.7387,12.754,182600.0
2012-09-05 09:55:00,16.75,16.75,16.73,16.75,564800.0,12.754,12.754,12.7387,12.754,564800.0
2012-09-05 10:00:00,16.75,16.77,16.74,16.75,348400.0,12.754,12.7692,12.7463,12.754,348400.0
2012-09-05 10:05:00,16.75,16.78,16.75,16.75,156800.0,12.754,12.7768,12.754,12.754,156800.0
2012-09-05 10:10:00,16.75,16.8,16.75,16.79,392200.0,12.754,12.792,12.754,12.7844,392200.0
2012-09-05 10:15:00,16.79,16.81,16.79,16.8,350200.0,12.7844,12.7996,12.7844,12.792,350200.0
2012-09-05 10:20:00,16.8,16.81,16.8,16.81,668000.0,12.792,12.7996,12.792,12.7996,668000.0
2012-09-05 10:25:00,16.81,16.82,16.8,16.81,300400.0,12.7996,12.8073,12.792,12.7996,300400.0
2012-09-05 10:30:00,16.81,16.82,16.79,16.8,399400.0,12.7996,12.8073,12.7844,12.792,399400.0
2012-09-05 10:35:00,16.8,16.82,16.8,16.82,286600.0,12.792,12.8073,12.792,12.8073,286600.0
2012-09-05 10:40:00,16.82,16.82,16.8,16.81,300400.0,12.8073,12.8073,12.792,12.7996,300400.0
2012-09-05 10:45:00,16.81,16.82,16.81,16.81,253000.0,12.7996,12.8073,12.7996,12.7996,253000.0
2012-09-05 10:50:00,16.81,16.81,16.79,16.8,167600.0,12.7996,12.7996,12.7844,12.792,167600.0
2012-09-05 10:55:00,16.8,16.8,16.77,16.78,215200.0,12.792,12.792,12.7692,12.7768,215200.0
2012-09-05 11:00:00,16.77,16.78,16.75,16.76,231400.0,12.7692,12.7768,12.754,12.7616,231400.0
2012-09-05 11:05:00,16.76,16.77,16.75,16.75,105600.0,12.7616,12.7692,12.754,12.754,105600.0
2012-09-05 11:10:00,16.75,16.79,16.75,16.79,149600.0,12.754,12.7844,12.754,12.7844,149600.0
2012-09-05 11:15:00,16.79,16.81,16.78,16.81,215800.0,12.7844,12.7996,12.7768,12.7996,215800.0
2012-09-05 11:20:00,16.8,16.82,16.8,16.82,353000.0,12.792,12.8073,12.792,12.8073,353000.0
2012-09-05 11:25:00,16.82,16.85,16.82,16.85,376000.0,12.8073,12.8301,12.8073,12.8301,376000.0
2012-09-05 11:30:00,16.85,16.86,16.85,16.85,712600.0,12.8301,12.8377,12.8301,12.8301,712600.0
2012-09-05 11:35:00,16.85,16.86,16.85,16.85,187400.0,12.8301,12.8377,12.8301,12.8301,187400.0
2012-09-05 11:40:00,16.85,16.86,16.85,16.85,145600.0,12.8301,12.8377,12.8301,12.8301,145600.0
2012-09-05 11:45:00,16.85,16.86,16.85,16.85,88000.0,12.8301,12.8377,12.8301,12.8301,88000.0
2012-09-05 11:50:00,16.85,16.86,16.85,16.85,97600.0,12.8301,12.8377,12.8301,12.8301,97600.0
2012-09-05 11:55:00,16.85,16.86,16.85,16.85,211000.0,12.8301,12.8377,12.8301,12.8301,211000.0
2012-09-05 12:00:00,16.85,16.86,16.85,16.85,43800.0,12.8301,12.8377,12.8301,12.8301,43800.0
2012-09-05 12:05:00,16.86,16.86,16.85,16.86,332400.0,12.8377,12.8377,12.8301,12.8377,332400.0
2012-09-05 12:10:00,16.86,16.86,16.85,16.85,80400.0,12.8377,12.8377,12.8301,12.8301,80400.0
2012-09-05 12:15:00,16.85,16.86,16.85,16.85,706200.0,12.8301,12.8377,12.8301,12.8301,706200.0
2012-09-05 12:20:00,16.85,16.85,16.83,16.83,410200.0,12.8301,12.8301,12.8149,12.8149,410200.0
2012-09-05 12:25:00,16.83,16.83,16.83,16.83,126800.0,12.8149,12.8149,12.8149,12.8149,126800.0
2012-09-05 12:30:00,16.83,16.83,16.83,16.83,68200.0,12.8149,12.8149,12.8149,12.8149,68200.0
2012-09-05 12:35:00,16.83,16.83,16.83,16.83,423400.0,12.8149,12.8149,12.8149,12.8149,423400.0
2012-09-05 12:40:00,16.83,16.83,16.82,16.82,679600.0,12.8149,12.8149,12.8073,12.8073,679600.0
2012-09-05 12:45:00,16.82,16.83,16.82,16.83,156800.0,12.8073,12.8149,12.8073,12.8149,156800.0
2012-09-05 12:50:00,16.83,16.83,16.82,16.82,161400.0,12.8149,12.8149,12.8073,12.8073,161400.0
2012-09-05 12:55:00,16.83,16.84,16.82,16.84,627400.0,12.8149,12.8225,12.8073,12.8225,627400.0
2012-09-05 13:00:00,16.84,16.85,16.84,16.84,108000.0,12.8225,12.8301,12.8225,12.8225,108000.0
2012-09-05 13:05:00,16.84,16.84,16.83,16.84,223000.0,12.8225,12.8225,12.8149,12.8225,223000.0
2012-09-05 13:10:00,16.84,16.85,16.84,16.84,85200.0,12.8225,12.8301,12.8225,12.8225,85200.0
2012-09-05 13:15:00,16.84,16.85,16.84,16.85,59600.0,12.8225,12.8301,12.8225,12.8301,59600.0
2012-09-05 13:20:00,16.85,16.85,16.84,16.84,158000.0,12.8301,12.8301,12.8225,12.8225,158000.0
2012-09-05 13:25:00,16.84,16.85,16.84,16.84,345800.0,12.8225,12.8301,12.8225,12.8225,345800.0
2012-09-05 13:30:00,16.85,16.85,16.84,16.84,257600.0,12.8301,12.8301,12.8225,12.8225,257600.0
2012-09-05 13:35:00,16.84,16.85,16.83,16.83,326400.0,12.8225,12.8301,12.8149,12.8149,326400.0
2012-09-05 13:40:00,16.83,16.83,16.82,16.83,279400.0,12.8149,12.8149,12.8073,12.8149,279400.0
2012-09-05 13:45:00,16.82,16.83,16.82,16.83,368400.0,12.8073,12.8149,12.8073,12.8149,368400.0
2012-09-05 13:50:00,16.83,16.84,16.83,16.83,265600.0,12.8149,12.8225,12.8149,12.8149,265600.0
2012-09-05 13:55:00,16.83,16.85,16.82,16.85,183000.0,12.8149,12.8301,12.8073,12.8301,183000.0
2012-09-05 14:00:00,16.85,16.86,16.84,16.85,300200.0,12.8301,12.8377,12.8225,12.8301,300200.0
2012-09-05 14:05:00,16.85,16.85,16.84,16.85,195800.0,12.8301,12.8301,12.8225,12.8301,195800.0
2012-09-05 14:10:00,16.85,16.86,16.84,16.85,280400.0,12.8301,12.8377,12.8225,12.8301,280400.0
2012-09-05 14:15:00,16.85,16.86,16.85,16.85,166600.0,12.8301,12.8377,12.8301,12.8301,166600.0
2012-09-05 14:20:00,16.85,16.86,16.85,16.85,243800.0,12.8301,12.8377,12.8301,12.8301,243800.0
2012-09-05 14:25:00,16.85,16.86,16.85,16.86,219400.0,12.8301,12.8377,12.8301,12.8377,219400.0
2012-09-05 14:30:00,16.86,16.86,16.85,16.85,271000.0,12.8377,12.8377,12.8301,12.8301,271000.0
2012-09-05 14:35:00,16.85,16.86,16.85,16.85,353400.0,12.8301,12.8377,12.8301,12.8301,353400.0
2012-09-05 14:40:00,16.85,16.86,16.85,16.85,227200.0,12.8301,12.8377,12.8301,12.8301,227200.0
2012-09-05 14:45:00,16.86,16.86,16.85,16.86,97200.0,12.8377,12.8377,12.8301,12.8377,97200.0
2012-09-05 14:50:00,16.86,16.86,16.85,16.85,549400.0,12.8377,12.8377,12.8301,12.8301,549400.0
2012-09-05 14:55:00,16.86,16.86,16.85,16.85,134400.0,12.8377,12.8377,12.8301,12.8301,134400.0
2012-09-05 15:00:00,16.85,16.86,16.85,16.85,133600.0,12.8301,12.8377,12.8301,12.8301,133600.0
2012-09-05 15:05:00,16.85,16.86,16.85,16.85,317000.0,12.8301,12.8377,12.8301,12.8301,317000.0
2012-09-05 15:10:00,16.85,16.86,16.83,16.84,272600.0,12.8301,12.8377,12.8149,12.8225,272600.0
2012-09-05 15:15:00,16.84,16.85,16.83,16.85,239800.0,12.8225,12.8301,12.8149,12.8301,239800.0
2012-09-05 15:20:00,16.85,16.86,16.85,16.85,458000.0,12.8301,12.8377,12.8301,12.8301,458000.0
2012-09-05 15:25:00,16.85,16.86,16.85,16.85,272400.0,12.8301,12.8377,12.8301,12.8301,272400.0
2012-09-05 15:30:00,16.85,16.86,16.84,16.85,320600.0,12.8301,12.8377,12.8225,12.8301,320600.0
2012-09-05 15:35:00,16.86,16.86,16.85,16.86,473200.0,12.8377,12.8377,12.8301,12.8377,473200.0
2012-09-05 15:40:00,16.86,16.88,16.86,16.88,514000.0,12.8377,12.8529,12.8377,12.8529,514000.0
2012-09-05 15:45:00,16.88,16.88,16.86,16.86,549600.0,12.8529,12.8529,12.8377,12.8377,549600.0
2012-09-05 15:50:00,16.86,16.87,16.85,16.86,756200.0,12.8377,12.8453,12.8301,12.8377,756200.0
2012-09-05 15:55:00,16.86,16.87,16.85,16.86,1433600.0,12.8377,12.8453,12.8301,12.8377,1433600.0
2012-09-06 09:30:00,16.99,17.04,16.95,17.01,641400.0,12.9367,12.9748,12.9062,12.9519,641400.0
2012-09-06 09:35:00,17.01,17.04,16.99,16.99,547400.0,12.9519,12.9748,12.9367,12.9367,547400.0
2012-09-06 09:40:00,16.99,16.99,16.95,16.96,470800.0,12.9367,12.9367,12.9062,12.9139,470800.0
2012-09-06 09:45:00,16.96,17.0,16.95,17.0,346000.0,12.9139,12.9443,12.9062,12.9443,346000.0
2012-09-06 09:50:00,17.0,17.0,16.99,17.0,296800.0,12.9443,12.9443,12.9367,12.9443,296800.0
2012-09-06 09:55:00,17.0,17.01,17.0,17.0,391800.0,12.9443,12.9519,12.9443,12.9443,391800.0
2012-09-06 10:00:00,17.0,17.09,17.0,17.07,526000.0,12.9443,13.0128,12.9443,12.9976,526000.0
2012-09-06 10:05:00,17.07,17.1,17.06,17.09,285800.0,12.9976,13.0205,12.99,13.0128,285800.0
2012-09-06 10:10:00,17.08,17.1,17.08,17.1,238400.0,13.0052,13.0205,13.0052,13.0205,238400.0
2012-09-06 10:15:00,17.1,17.13,17.09,17.11,329400.0,13.0205,13.0433,13.0128,13.0281,329400.0
2012-09-06 10:20:00,17.1,17.11,17.1,17.1,164200.0,13.0205,13.0281,13.0205,13.0205,164200.0
2012-09-06 10:25:00,17.1,17.1,17.09,17.1,127400.0,13.0205,13.0205,13.0128,13.0205,127400.0
2012-09-06 10:30:00,17.1,17.11,17.1,17.11,233800.0,13.0205,13.0281,13.0205,13.0281,233800.0
2012-09-06 10:35:00,17.1,17.14,17.1,17.13,660000.0,13.0205,13.0509,13.0205,13.0433,660000.0
2012-09-06 10:40:00,17.13,17.14,17.11,17.14,368200.0,13.0433,13.0509,13.0281,13.0509,368200.0
2012-09-06 10:45:00,17.14,17.15,17.13,17.15,343400.0,13.0509,13.0585,13.0433,13.0585,343400.0
2012-09-06 10:50:00,17.15,17.15,17.13,17.15,199200.0,13.0585,13.0585,13.0433,13.0585,199200.0
2012-09-06 10:55:00,17.15,17.16,17.15,17.15,209200.0,13.0585,13.0661,13.0585,13.0585,209200.0
2012-09-06 11:00:00,17.15,17.16,17.14,17.15,226400.0,13.0585,13.0661,13.0509,13.0585,226400.0
2012-09-06 11:05:00,17.15,17.15,17.14,17.15,160400.0,13.0585,13.0585,13.0509,13.0585,160400.0
2012-09-06 11:10:00,17.15,17.15,17.15,17.15,132800.0,13.0585,13.0585,13.0585,13.0585,132800.0
2012-09-06 11:15:00,17.15,17.15,17.14,17.15,218200.0,13.0585,13.0585,13.0509,13.0585,218200.0
2012-09-06 11:20:00,17.14,17.15,17.14,17.15,219400.0,13.0509,13.0585,13.0509,13.0585,219400.0
2012-09-06 11:25:00,17.15,17.15,17.15,17.15,139800.0,13.0585,13.0585,13.0585,13.0585,139800.0
2012-09-06 11:30:00,17.15,17.17,17.15,17.17,427600.0,13.0585,13.0738,13.0585,13.0738,427600.0
2012-09-06 11:35:00,17.17,17.18,17.16,17.17,147600.0,13.0738,13.0814,13.0661,13.0738,147600.0
2012-09-06 11:40:00,17.18,17.18,17.16,17.16,199800.0,13.0814,13.0814,13.0661,13.0661,199800.0
2012-09-06 11:45:00,17.16,17.16,17.14,17.14,262200.0,13.0661,13.0661,13.0509,13.0509,262200.0
2012-09-06 11:50:00,17.15,17.15,17.14,17.15,122000.0,13.0585,13.0585,13.0509,13.0585,122000.0
2012-09-06 11:55:00,17.15,17.17,17.15,17.17,161400.0,13.0585,13.0738,13.0585,13.0738,161400.0
2012-09-06 12:00:00,17.17,17.21,17.17,17.21,424200.0,13.0738,13.1042,13.0738,13.1042,424200.0
2012-09-06 12:05:00,17.21,17.22,17.2,17.21,204000.0,13.1042,13.1118,13.0966,13.1042,204000.0
2012-09-06 12:10:00,17.21,17.21,17.2,17.21,223000.0,13.1042,13.1042,13.0966,13.1042,223000.0
2012-09-06 12:15:00,17.2,17.21,17.2,17.2,231200.0,13.0966,13.1042,13.0966,13.0966,231200.0
2012-09-06 12:20:00,17.2,17.21,17.19,17.19,302000.0,13.0966,13.1042,13.089,13.089,302000.0
2012-09-06 12:25:00,17.19,17.2,17.18,17.19,117400.0,13.089,13.0966,13.0814,13.089,117400.0
2012-09-06 12:30:00,17.18,17.21,17.18,17.2,370600.0,13.0814,13.1042,13.0814,13.0966,370600.0
2012-09-06 12:35:00,17.2,17.21,17.2,17.2,178200.0,13.0966,13.1042,13.0966,13.0966,178200.0
2012-09-06 12:40:00,17.2,17.21,17.19,17.2,120800.0,13.0966,13.1042,13.089,13.0966,120800.0
2012-09-06 12:45:00,17.2,17.2,17.18,17.18,218800.0,13.0966,13.0966,13.0814,13.0814,218800.0
2012-09-06 12:50:00,17.19,17.21,17.18,17.2,185800.0,13.089,13.1042,13.0814,13.0966,185800.0
2012-09-06 12:55:00,17.2,17.21,17.19,17.21,211000.0,13.0966,13.1042,13.089,13.1042,211000.0
2012-09-06 13:00:00,17.21,17.21,17.21,17.21,84400.0,13.1042,13.1042,13.1042,13.1042,84400.0
2012-09-06 13:05:00,17.21,17.22,17.21,17.21,256400.0,13.1042,13.1118,13.1042,13.1042,256400.0
2012-09-06 13:10:00,17.21,17.23,17.21,17.22,185200.0,13.1042,13.1194,13.1042,13.1118,185200.0
2012-09-06 13:15:00,17.22,17.24,17.22,17.24,395800.0,13.1118,13.1271,13.1118,13.1271,395800.0
2012-09-06 13:20:00,17.24,17.25,17.23,17.25,272000.0,13.1271,13.1347,13.1194,13.1347,272000.0
2012-09-06 13:25:00,17.25,17.25,17.23,17.23,271000.0,13.1347,13.1347,13.1194,13.1194,271000.0
2012-09-06 13:30:00,17.23,17.25,17.23,17.25,278000.0,13.1194,13.1347,13.1194,13.1347,278000.0
2012-09-06 13:35:00,17.25,17.26,17.25,17.25,784400.0,13.1347,13.1423,13.1347,13.1347,784400.0
2012-09-06 13:40:00,17.25,17.25,17.25,17.25,237600.0,13.1347,13.1347,13.1347,13.1347,237600.0
2012-09-06 13:45:00,17.25,17.26,17.25,17.26,317400.0,13.1347,13.1423,13.1347,13.1423,317400.0
2012-09-06 13:50:00,17.26,17.28,17.25,17.27,245000.0,13.1423,13.1575,13.1347,13.1499,245000.0
2012-09-06 13:55:00,17.27,17.27,17.27,17.27,93800.0,13.1499,13.1499,13.1499,13.1499,93800.0
2012-09-06 14:00:00,17.27,17.27,17.25,17.25,255600.0,13.1499,13.1499,13.1347,13.1347,255600.0
2012-09-06 14:05:00,17.25,17.25,17.23,17.23,173400.0,13.1347,13.1347,13.1194,13.1194,173400.0
2012-09-06 14:10:00,17.23,17.23,17.22,17.22,86200.0,13.1194,13.1194,13.1118,13.1118,86200.0
2012-09-06 14:15:00,17.22,17.23,17.22,17.23,142400.0,13.1118,13.1194,13.1118,13.1194,142400.0
2012-09-06 14:20:00,17.23,17.24,17.23,17.24,137000.0,13.1194,13.1271,13.1194,13.1271,137000.0
2012-09-06 14:25:00,17.24,17.27,17.24,17.26,195400.0,13.1271,13.1499,13.1271,13.1423,195400.0
2012-09-06 14:30:00,17.26,17.27,17.25,17.25,223800.0,13.1423,13.1499,13.1347,13.1347,223800.0
2012-09-06 14:35:00,17.25,17.27,17.25,17.27,208000.0,13.1347,13.1499,13.1347,13.1499,208000.0
2012-09-06 14:40:00,17.27,17.28,17.26,17.28,304000.0,13.1499,13.1575,13.1423,13.1575,304000.0
2012-09-06 14:45:00,17.28,17.28,17.27,17.28,164400.0,13.1575,13.1575,13.1499,13.1575,164400.0
2012-09-06 14:50:00,17.28,17.28,17.27,17.28,359000.0,13.1575,13.1575,13.1499,13.1575,359000.0
2012-09-06 14:55:00,17.28,17.28,17.26,17.27,216200.0,13.1575,13.1575,13.1423,13.1499,216200.0
2012-09-06 15:00:00,17.27,17.28,17.26,17.27,200200.0,13.1499,13.1575,13.1423,13.1499,200200.0
2012-09-06 15:05:00,17.27,17.28,17.27,17.27,213600.0,13.1499,13.1575,13.1499,13.1499,213600.0
2012-09-06 15:10:00,17.27,17.28,17.27,17.28,175000.0,13.1499,13.1575,13.1499,13.1575,175000.0
2012-09-06 15:15:00,17.27,17.3,17.27,17.29,489400.0,13.1499,13.1727,13.1499,13.1651,489400.0
2012-09-06 15:20:00,17.29,17.29,17.27,17.28,406400.0,13.1651,13.1651,13.1499,13.1575,406400.0
2012-09-06 15:25:00,17.28,17.29,17.27,17.29,316200.0,13.1575,13.1651,13.1499,13.1651,316200.0
2012-09-06 15:30:00,17.29,17.32,17.29,17.29,429800.0,13.1651,13.188,13.1651,13.1651,429800.0
2012-09-06 15:35:00,17.29,17.3,17.27,17.29,494200.0,13.1651,13.1727,13.1499,13.1651,494200.0
2012-09-06 15:40:00,17.29,17.29,17.27,17.28,572200.0,13.1651,13.1651,13.1499,13.1575,572200.0
2012-09-06 15:45:00,17.28,17.29,17.25,17.29,364200.0,13.1575,13.1651,13.1347,13.1651,364200.0
2012-09-06 15:50:00,17.29,17.31,17.29,17.3,980400.0,13.1651,13.1804,13.1651,13.1727,980400.0
2012-09-06 15:55:00,17.3,17.33,17.3,17.33,2361400.0,13.1727,13.1956,13.1727,13.1956,2361400.0
2012-09-07 09:30:00,17.33,17.37,17.28,17.35,783400.0,13.1956,13.226,13.1575,13.2108,783400.0
2012-09-07 09:35:00,17.35,17.35,17.28,17.33,293800.0,13.2108,13.2108,13.1575,13.1956,293800.0
2012-09-07 09:40:00,17.32,17.34,17.3,17.3,261000.0,13.188,13.2032,13.1727,13.1727,261000.0
2012-09-07 09:45:00,17.3,17.32,17.28,17.28,317800.0,13.1727,13.188,13.1575,13.1575,317800.0
2012-09-07 09:50:00,17.28,17.29,17.24,17.24,379600.0,13.1575,13.1651,13.1271,13.1271,379600.0
2012-09-07 09:55:00,17.24,17.27,17.24,17.26,218600.0,13.1271,13.1499,13.1271,13.1423,218600.0
2012-09-07 10:00:00,17.25,17.27,17.24,17.25,272600.0,13.1347,13.1499,13.1271,13.1347,272600.0
2012-09-07 10:05:00,17.25,17.27,17.24,17.25,328800.0,13.1347,13.1499,13.1271,13.1347,328800.0
2012-09-07 10:10:00,17.26,17.27,17.25,17.25,285200.0,13.1423,13.1499,13.1347,13.1347,285200.0
2012-09-07 10:15:00,17.25,17.26,17.24,17.24,317400.0,13.1347,13.1423,13.1271,13.1271,317400.0
2012-09-07 10:20:00,17.25,17.26,17.24,17.26,199800.0,13.1347,13.1423,13.1271,13.1423,199800.0
2012-09-07 10:25:00,17.25,17.27,17.24,17.25,204000.0,13.1347,13.1499,13.1271,13.1347,204000.0
2012-09-07 10:30:00,17.24,17.26,17.24,17.25,413400.0,13.1271,13.1423,13.1271,13.1347,413400.0
2012-09-07 10:35:00,17.25,17.29,17.25,17.27,250800.0,13.1347,13.1651,13.1347,13.1499,250800.0
2012-09-07 10:40:00,17.28,17.28,17.27,17.27,277400.0,13.1575,13.1575,13.1499,13.1499,277400.0
2012-09-07 10:45:00,17.27,17.29,17.25,17.25,185600.0,13.1499,13.1651,13.1347,13.1347,185600.0
2012-09-07 10:50:00,17.25,17.28,17.25,17.26,316000.0,13.1347,13.1575,13.1347,13.1423,316000.0
2012-09-07 10:55:00,17.26,17.27,17.25,17.25,453800.0,13.1423,13.1499,13.1347,13.1347,453800.0
2012-09-07 11:00:00,17.25,17.26,17.23,17.25,314400.0,13.1347,13.1423,13.1194,13.1347,314400.0
2012-09-07 11:05:00,17.25,17.27,17.25,17.26,175000.0,13.1347,13.1499,13.1347,13.1423,175000.0
2012-09-07 11:10:00,17.26,17.28,17.26,17.26,194000.0,13.1423,13.1575,13.1423,13.1423,194000.0
2012-09-07 11:15:00,17.27,17.27,17.25,17.26,273200.0,13.1499,13.1499,13.1347,13.1423,273200.0
2012-09-07 11:20:00,17.26,17.27,17.24,17.24,430800.0,13.1423,13.1499,13.1271,13.1271,430800.0
2012-09-07 11:25:00,17.24,17.24,17.23,17.23,275600.0,13.1271,13.1271,13.1194,13.1194,275600.0
2012-09-07 11:30:00,17.23,17.27,17.23,17.27,400800.0,13.1194,13.1499,13.1194,13.1499,400800.0
2012-09-07 11:35:00,17.27,17.28,17.25,17.27,518800.0,13.1499,13.1575,13.1347,13.1499,518800.0
2012-09-07 11:40:00,17.27,17.28,17.27,17.27,51400.0,13.1499,13.1575,13.1499,13.1499,51400.0
2012-09-07 11:45:00,17.28,17.28,17.27,17.27,109600.0,13.1575,13.1575,13.1499,13.1499,109600.0
2012-09-07 11:50:00,17.28,17.28,17.27,17.28,80000.0,13.1575,13.1575,13.1499,13.1575,80000.0
2012-09-07 11:55:00,17.28,17.28,17.25,17.26,190200.0,13.1575,13.1575,13.1347,13.1423,190200.0
2012-09-07 12:00:00,17.25,17.26,17.25,17.25,90800.0,13.1347,13.1423,13.1347,13.1347,90800.0
2012-09-07 12:05:00,17.25,17.27,17.25,17.25,180600.0,13.1347,13.1499,13.1347,13.1347,180600.0
2012-09-07 12:10:00,17.25,17.25,17.25,17.25,86200.0,13.1347,13.1347,13.1347,13.1347,86200.0
2012-09-07 12:15:00,17.25,17.25,17.24,17.25,516600.0,13.1347,13.1347,13.1271,13.1347,516600.0
2012-09-07 12:20:00,17.25,17.27,17.25,17.25,132400.0,13.1347,13.1499,13.1347,13.1347,132400.0
2012-09-07 12:25:00,17.25,17.26,17.24,17.24,179600.0,13.1347,13.1423,13.1271,13.1271,179600.0
2012-09-07 12:30:00,17.25,17.25,17.24,17.25,132600.0,13.1347,13.1347,13.1271,13.1347,132600.0
2012-09-07 12:35:00,17.25,17.25,17.24,17.25,93200.0,13.1347,13.1347,13.1271,13.1347,93200.0
2012-09-07 12:40:00,17.25,17.25,17.24,17.24,43000.0,13.1347,13.1347,13.1271,13.1271,43000.0
2012-09-07 12:45:00,17.24,17.25,17.24,17.24,118800.0,13.1271,13.1347,13.1271,13.1271,118800.0
2012-09-07 12:50:00,17.24,17.25,17.24,17.25,116400.0,13.1271,13.1347,13.1271,13.1347,116400.0
2012-09-07 12:55:00,17.25,17.25,17.24,17.25,75600.0,13.1347,13.1347,13.1271,13.1347,75600.0
2012-09-07 13:00:00,17.25,17.25,17.24,17.24,101600.0,13.1347,13.1347,13.1271,13.1271,101600.0
2012-09-07 13:05:00,17.24,17.25,17.24,17.25,135600.0,13.1271,13.1347,13.1271,13.1347,135600.0
2012-09-07 13:10:00,17.25,17.25,17.24,17.25,98000.0,13.1347,13.1347,13.1271,13.1347,98000.0
2012-09-07 13:15:00,17.25,17.26,17.24,17.25,146800.0,13.1347,13.1423,13.1271,13.1347,146800.0
2012-09-07 13:20:00,17.26,17.26,17.25,17.25,50200.0,13.1423,13.1423,13.1347,13.1347,50200.0
2012-09-07 13:25:00,17.25,17.26,17.25,17.25,62000.0,13.1347,13.1423,13.1347,13.1347,62000.0
2012-09-07 13:30:00,17.25,17.26,17.25,17.25,100600.0,13.1347,13.1423,13.1347,13.1347,100600.0
2012-09-07 13:35:00,17.25,17.27,17.25,17.26,152800.0,13.1347,13.1499,13.1347,13.1423,152800.0
2012-09-07 13:40:00,17.26,17.27,17.25,17.27,166600.0,13.1423,13.1499,13.1347,13.1499,166600.0
2012-09-07 13:45:00,17.27,17.27,17.26,17.27,61600.0,13.1499,13.1499,13.1423,13.1499,61600.0
2012-09-07 13:50:00,17.26,17.27,17.26,17.27,42600.0,13.1423,13.1499,13.1423,13.1499,42600.0
2012-09-07 13:55:00,17.27,17.27,17.26,17.26,54200.0,13.1499,13.1499,13.1423,13.1423,54200.0
2012-09-07 14:00:00,17.26,17.27,17.25,17.27,135200.0,13.1423,13.1499,13.1347,13.1499,135200.0
2012-09-07 14:05:00,17.27,17.27,17.26,17.27,90600.0,13.1499,13.1499,13.1423,13.1499,90600.0
2012-09-07 14:10:00,17.27,17.27,17.27,17.27,47600.0,13.1499,13.1499,13.1499,13.1499,47600.0
2012-09-07 14:15:00,17.27,17.28,17.26,17.27,141000.0,13.1499,13.1575,13.1423,13.1499,141000.0
2012-09-07 14:20:00,17.28,17.28,17.27,17.27,37400.0,13.1575,13.1575,13.1499,13.1499,37400.0
2012-09-07 14:25:00,17.28,17.29,17.27,17.28,152400.0,13.1575,13.1651,13.1499,13.1575,152400.0
2012-09-07 14:30:00,17.28,17.29,17.27,17.27,145000.0,13.1575,13.1651,13.1499,13.1499,145000.0
2012-09-07 14:35:00,17.27,17.28,17.27,17.28,100400.0,13.1499,13.1575,13.1499,13.1575,100400.0
2012-09-07 14:40:00,17.28,17.28,17.27,17.28,98200.0,13.1575,13.1575,13.1499,13.1575,98200.0
2012-09-07 14:45:00,17.28,17.3,17.27,17.29,89200.0,13.1575,13.1727,13.1499,13.1651,89200.0
2012-09-07 14:50:00,17.29,17.29,17.29,17.29,50800.0,13.1651,13.1651,13.1651,13.1651,50800.0
2012-09-07 14:55:00,17.29,17.3,17.28,17.28,86000.0,13.1651,13.1727,13.1575,13.1575,86000.0
2012-09-07 15:00:00,17.29,17.29,17.27,17.27,82200.0,13.1651,13.1651,13.1499,13.1499,82200.0
2012-09-07 15:05:00,17.27,17.28,17.25,17.26,154400.0,13.1499,13.1575,13.1347,13.1423,154400.0
2012-09-07 15:10:00,17.26,17.27,17.25,17.27,335600.0,13.1423,13.1499,13.1347,13.1499,335600.0
2012-09-07 15:15:00,17.27,17.28,17.27,17.27,128800.0,13.1499,13.1575,13.1499,13.1499,128800.0
2012-09-07 15:20:00,17.27,17.27,17.24,17.25,292800.0,13.1499,13.1499,13.1271,13.1347,292800.0
2012-09-07 15:25:00,17.24,17.25,17.24,17.25,294600.0,13.1271,13.1347,13.1271,13.1347,294600.0
2012-09-07 15:30:00,17.25,17.25,17.25,17.25,213800.0,13.1347,13.1347,13.1347,13.1347,213800.0
2012-09-07 15:35:00,17.25,17.25,17.24,17.24,132200.0,13.1347,13.1347,13.1271,13.1271,132200.0
2012-09-07 15:40:00,17.24,17.25,17.24,17.24,292200.0,13.1271,13.1347,13.1271,13.1271,292200.0
2012-09-07 15:45:00,17.24,17.25,17.24,17.24,521800.0,13.1271,13.1347,13.1271,13.1271,521800.0
2012-09-07 15:50:00,17.25,17.25,17.23,17.23,850800.0,13.1347,13.1347,13.1194,13.1194,850800.0
2012-09-07 15:55:00,17.24,17.25,17.22,17.23,1075200.0,13.1271,13.1347,13.1118,13.1194,1075200.0
2012-09-10 09:30:00,17.28,17.28,17.21,17.25,502600.0,13.1575,13.1575,13.1042,13.1347,502600.0
2012-09-10 09:35:00,17.25,17.26,17.24,17.26,347000.0,13.1347,13.1423,13.1271,13.1423,347000.0
2012-09-10 09:40:00,17.26,17.27,17.22,17.25,272400.0,13.1423,13.1499,13.1118,13.1347,272400.0
2012-09-10 09:45:00,17.25,17.25,17.22,17.22,242400.0,13.1347,13.1347,13.1118,13.1118,242400.0
2012-09-10 09:50:00,17.22,17.24,17.22,17.24,291000.0,13.1118,13.1271,13.1118,13.1271,291000.0
2012-09-10 09:55:00,17.24,17.24,17.2,17.21,367000.0,13.1271,13.1271,13.0966,13.1042,367000.0
2012-09-10 10:00:00,17.21,17.22,17.2,17.21,204000.0,13.1042,13.1118,13.0966,13.1042,204000.0
2012-09-10 10:05:00,17.21,17.22,17.2,17.21,189600.0,13.1042,13.1118,13.0966,13.1042,189600.0
2012-09-10 10:10:00,17.2,17.21,17.19,17.21,152200.0,13.0966,13.1042,13.089,13.1042,152200.0
2012-09-10 10:15:00,17.21,17.21,17.2,17.21,158400.0,13.1042,13.1042,13.0966,13.1042,158400.0
2012-09-10 10:20:00,17.21,17.22,17.2,17.22,239200.0,13.1042,13.1118,13.0966,13.1118,239200.0
2012-09-10 10:25:00,17.22,17.22,17.21,17.21,149200.0,13.1118,13.1118,13.1042,13.1042,149200.0
2012-09-10 10:30:00,17.21,17.22,17.21,17.22,388800.0,13.1042,13.1118,13.1042,13.1118,388800.0
2012-09-10 10:35:00,17.22,17.22,17.21,17.22,312000.0,13.1118,13.1118,13.1042,13.1118,312000.0
2012-09-10 10:40:00,17.22,17.23,17.21,17.23,131600.0,13.1118,13.1194,13.1042,13.1194,131600.0
2012-09-10 10:45:00,17.23,17.23,17.21,17.21,188800.0,13.1194,13.1194,13.1042,13.1042,188800.0
2012-09-10 10:50:00,17.21,17.22,17.21,17.22,111200.0,13.1042,13.1118,13.1042,13.1118,111200.0
2012-09-10 10:55:00,17.22,17.23,17.22,17.22,167000.0,13.1118,13.1194,13.1118,13.1118,167000.0
2012-09-10 11:00:00,17.22,17.22,17.21,17.22,148200.0,13.1118,13.1118,13.1042,13.1118,148200.0
2012-09-10 11:05:00,17.21,17.23,17.2,17.23,301600.0,13.1042,13.1194,13.0966,13.1194,301600.0
2012-09-10 11:10:00,17.23,17.23,17.22,17.23,141800.0,13.1194,13.1194,13.1118,13.1194,141800.0
2012-09-10 11:15:00,17.23,17.23,17.22,17.23,170400.0,13.1194,13.1194,13.1118,13.1194,170400.0
2012-09-10 11:20:00,17.23,17.24,17.22,17.23,124800.0,13.1194,13.1271,13.1118,13.1194,124800.0
2012-09-10 11:25:00,17.23,17.23,17.22,17.23,141400.0,13.1194,13.1194,13.1118,13.1194,141400.0
2012-09-10 11:30:00,17.23,17.23,17.21,17.21,92000.0,13.1194,13.1194,13.1042,13.1042,92000.0
2012-09-10 11:35:00,17.21,17.22,17.21,17.22,162000.0,13.1042,13.1118,13.1042,13.1118,162000.0
2012-09-10 11:40:00,17.22,17.22,17.2,17.21,334600.0,13.1118,13.1118,13.0966,13.1042,334600.0
2012-09-10 11:45:00,17.21,17.22,17.21,17.21,110800.0,13.1042,13.1118,13.1042,13.1042,110800.0
2012-09-10 11:50:00,17.22,17.22,17.21,17.22,113600.0,13.1118,13.1118,13.1042,13.1118,113600.0
2012-09-10 11:55:00,17.22,17.22,17.21,17.22,156800.0,13.1118,13.1118,13.1042,13.1118,156800.0
2012-09-10 12:00:00,17.22,17.22,17.21,17.22,202000.0,13.1118,13.1118,13.1042,13.1118,202000.0
2012-09-10 12:05:00,17.21,17.22,17.2,17.2,138000.0,13.1042,13.1118,13.0966,13.0966,138000.0
2012-09-10 12:10:00,17.2,17.21,17.2,17.2,107200.0,13.0966,13.1042,13.0966,13.0966,107200.0
2012-09-10 12:15:00,17.2,17.21,17.2,17.2,31000.0,13.0966,13.1042,13.0966,13.0966,31000.0
2012-09-10 12:20:00,17.21,17.21,17.19,17.19,383600.0,13.1042,13.1042,13.089,13.089,383600.0
2012-09-10 12:25:00,17.19,17.2,17.19,17.19,67600.0,13.089,13.0966,13.089,13.089,67600.0
2012-09-10 12:30:00,17.2,17.2,17.18,17.2,180600.0,13.0966,13.0966,13.0814,13.0966,180600.0
2012-09-10 12:35:00,17.19,17.2,17.19,17.2,174400.0,13.089,13.0966,13.089,13.0966,174400.0
2012-09-10 12:40:00,17.2,17.2,17.18,17.2,151600.0,13.0966,13.0966,13.0814,13.0966,151600.0
2012-09-10 12:45:00,17.2,17.2,17.18,17.19,93400.0,13.0966,13.0966,13.0814,13.089,93400.0
2012-09-10 12:50:00,17.19,17.2,17.18,17.19,120400.0,13.089,13.0966,13.0814,13.089,120400.0
2012-09-10 12:55:00,17.2,17.2,17.19,17.2,63800.0,13.0966,13.0966,13.089,13.0966,63800.0
2012-09-10 13:00:00,17.2,17.2,17.18,17.18,111000.0,13.0966,13.0966,13.0814,13.0814,111000.0
2012-09-10 13:05:00,17.18,17.19,17.18,17.19,51800.0,13.0814,13.089,13.0814,13.089,51800.0
2012-09-10 13:10:00,17.19,17.19,17.18,17.19,22600.0,13.089,13.089,13.0814,13.089,22600.0
2012-09-10 13:15:00,17.19,17.2,17.19,17.2,40400.0,13.089,13.0966,13.089,13.0966,40400.0
2012-09-10 13:20:00,17.2,17.2,17.19,17.2,24400.0,13.0966,13.0966,13.089,13.0966,24400.0
2012-09-10 13:25:00,17.2,17.2,17.19,17.2,160600.0,13.0966,13.0966,13.089,13.0966,160600.0
2012-09-10 13:30:00,17.2,17.2,17.2,17.2,68400.0,13.0966,13.0966,13.0966,13.0966,68400.0
2012-09-10 13:35:00,17.2,17.21,17.2,17.2,129000.0,13.0966,13.1042,13.0966,13.0966,129000.0
2012-09-10 13:40:00,17.2,17.2,17.18,17.18,175600.0,13.0966,13.0966,13.0814,13.0814,175600.0
2012-09-10 13:45:00,17.19,17.19,17.18,17.18,155000.0,13.089,13.089,13.0814,13.0814,155000.0
2012-09-10 13:50:00,17.18,17.19,17.18,17.18,178200.0,13.0814,13.089,13.0814,13.0814,178200.0
2012-09-10 13:55:00,17.18,17.2,17.18,17.2,330400.0,13.0814,13.0966,13.0814,13.0966,330400.0
2012-09-10 14:00:00,17.2,17.2,17.18,17.19,451200.0,13.0966,13.0966,13.0814,13.089,451200.0
2012-09-10 14:05:00,17.19,17.19,17.18,17.18,72800.0,13.089,13.089,13.0814,13.0814,72800.0
2012-09-10 14:10:00,17.19,17.19,17.18,17.18,125000.0,13.089,13.089,13.0814,13.0814,125000.0
2012-09-10 14:15:00,17.18,17.18,17.18,17.18,91600.0,13.0814,13.0814,13.0814,13.0814,91600.0
2012-09-10 14:20:00,17.18,17.18,17.18,17.18,178000.0,13.0814,13.0814,13.0814,13.0814,178000.0
2012-09-10 14:25:00,17.18,17.18,17.18,17.18,126400.0,13.0814,13.0814,13.0814,13.0814,126400.0
2012-09-10 14:30:00,17.18,17.18,17.18,17.18,104000.0,13.0814,13.0814,13.0814,13.0814,104000.0
2012-09-10 14:35:00,17.18,17.19,17.18,17.18,248600.0,13.0814,13.089,13.0814,13.0814,248600.0
2012-09-10 14:40:00,17.18,17.18,17.16,17.16,309400.0,13.0814,13.0814,13.0661,13.0661,309400.0
2012-09-10 14:45:00,17.16,17.16,17.16,17.16,62800.0,13.0661,13.0661,13.0661,13.0661,62800.0
2012-09-10 14:50:00,17.16,17.16,17.15,17.15,207800.0,13.0661,13.0661,13.0585,13.0585,207800.0
2012-09-10 14:55:00,17.15,17.16,17.14,17.15,182800.0,13.0585,13.0661,13.0509,13.0585,182800.0
2012-09-10 15:00:00,17.15,17.16,17.13,17.14,231800.0,13.0585,13.0661,13.0433,13.0509,231800.0
2012-09-10 15:05:00,17.14,17.16,17.14,17.15,194600.0,13.0509,13.0661,13.0509,13.0585,194600.0
2012-09-10 15:10:00,17.15,17.16,17.15,17.15,257200.0,13.0585,13.0661,13.0585,13.0585,257200.0
2012-09-10 15:15:00,17.15,17.16,17.14,17.14,116800.0,13.0585,13.0661,13.0509,13.0509,116800.0
2012-09-10 15:20:00,17.14,17.17,17.13,17.17,258400.0,13.0509,13.0738,13.0433,13.0738,258400.0
2012-09-10 15:25:00,17.17,17.17,17.15,17.15,247200.0,13.0738,13.0738,13.0585,13.0585,247200.0
2012-09-10 15:30:00,17.15,17.15,17.13,17.13,282200.0,13.0585,13.0585,13.0433,13.0433,282200.0
2012-09-10 15:35:00,17.13,17.14,17.13,17.13,323600.0,13.0433,13.0509,13.0433,13.0433,323600.0
2012-09-10 15:40:00,17.13,17.13,17.11,17.13,217200.0,13.0433,13.0433,13.0281,13.0433,217200.0
2012-09-10 15:45:00,17.13,17.13,17.09,17.1,429000.0,13.0433,13.0433,13.0128,13.0205,429000.0
2012-09-10 15:50:00,17.1,17.11,17.09,17.11,580800.0,13.0205,13.0281,13.0128,13.0281,580800.0
2012-09-10 15:55:00,17.11,17.11,17.08,17.09,2118200.0,13.0281,13.0281,13.0052,13.0128,2118200.0
2012-09-11 09:30:00,17.06,17.12,17.02,17.1,676400.0,12.99,13.0357,12.9595,13.0205,676400.0
2012-09-11 09:35:00,17.1,17.18,17.1,17.16,276800.0,13.0205,13.0814,13.0205,13.0661,276800.0
2012-09-11 09:40:00,17.17,17.17,17.14,17.15,333800.0,13.0738,13.0738,13.0509,13.0585,333800.0
2012-09-11 09:45:00,17.15,17.18,17.15,17.18,265000.0,13.0585,13.0814,13.0585,13.0814,265000.0
2012-09-11 09:50:00,17.18,17.21,17.17,17.2,312000.0,13.0814,13.1042,13.0738,13.0966,312000.0
2012-09-11 09:55:00,17.2,17.2,17.18,17.2,152200.0,13.0966,13.0966,13.0814,13.0966,152200.0
2012-09-11 10:00:00,17.2,17.22,17.18,17.19,368400.0,13.0966,13.1118,13.0814,13.089,368400.0
2012-09-11 10:05:00,17.19,17.23,17.19,17.22,159200.0,13.089,13.1194,13.089,13.1118,159200.0
2012-09-11 10:10:00,17.22,17.25,17.22,17.25,234600.0,13.1118,13.1347,13.1118,13.1347,234600.0
2012-09-11 10:15:00,17.24,17.25,17.22,17.22,190800.0,13.1271,13.1347,13.1118,13.1118,190800.0
2012-09-11 10:20:00,17.22,17.22,17.18,17.18,315200.0,13.1118,13.1118,13.0814,13.0814,315200.0
2012-09-11 10:25:00,17.18,17.18,17.18,17.18,73800.0,13.0814,13.0814,13.0814,13.0814,73800.0
2012-09-11 10:30:00,17.18,17.2,17.18,17.2,142400.0,13.0814,13.0966,13.0814,13.0966,142400.0
2012-09-11 10:35:00,17.2,17.2,17.17,17.17,170400.0,13.0966,13.0966,13.0738,13.0738,170400.0
2012-09-11 10:40:00,17.17,17.19,17.17,17.18,129600.0,13.0738,13.089,13.0738,13.0814,129600.0
2012-09-11 10:45:00,17.18,17.21,17.18,17.2,221800.0,13.0814,13.1042,13.0814,13.0966,221800.0
2012-09-11 10:50:00,17.21,17.24,17.2,17.22,176000.0,13.1042,13.1271,13.0966,13.1118,176000.0
2012-09-11 10:55:00,17.22,17.22,17.2,17.2,63800.0,13.1118,13.1118,13.0966,13.0966,63800.0
2012-09-11 11:00:00,17.2,17.21,17.2,17.21,152800.0,13.0966,13.1042,13.0966,13.1042,152800.0
2012-09-11 11:05:00,17.2,17.21,17.2,17.2,36800.0,13.0966,13.1042,13.0966,13.0966,36800.0
2012-09-11 11:10:00,17.21,17.22,17.2,17.22,147400.0,13.1042,13.1118,13.0966,13.1118,147400.0
2012-09-11 11:15:00,17.22,17.23,17.22,17.23,50200.0,13.1118,13.1194,13.1118,13.1194,50200.0
2012-09-11 11:20:00,17.23,17.23,17.22,17.22,170800.0,13.1194,13.1194,13.1118,13.1118,170800.0
2012-09-11 11:25:00,17.22,17.22,17.21,17.22,140000.0,13.1118,13.1118,13.1042,13.1118,140000.0
2012-09-11 11:30:00,17.22,17.22,17.2,17.21,90800.0,13.1118,13.1118,13.0966,13.1042,90800.0
2012-09-11 11:35:00,17.21,17.22,17.21,17.22,76600.0,13.1042,13.1118,13.1042,13.1118,76600.0
2012-09-11 11:40:00,17.21,17.22,17.21,17.22,61400.0,13.1042,13.1118,13.1042,13.1118,61400.0
2012-09-11 11:45:00,17.21,17.23,17.21,17.23,79600.0,13.1042,13.1194,13.1042,13.1194,79600.0
2012-09-11 11:50:00,17.22,17.23,17.22,17.23,129600.0,13.1118,13.1194,13.1118,13.1194,129600.0
2012-09-11 11:55:00,17.22,17.23,17.21,17.21,150600.0,13.1118,13.1194,13.1042,13.1042,150600.0
2012-09-11 12:00:00,17.21,17.22,17.21,17.21,65400.0,13.1042,13.1118,13.1042,13.1042,65400.0
2012-09-11 12:05:00,17.22,17.22,17.21,17.21,57600.0,13.1118,13.1118,13.1042,13.1042,57600.0
2012-09-11 12:10:00,17.21,17.21,17.18,17.18,162600.0,13.1042,13.1042,13.0814,13.0814,162600.0
2012-09-11 12:15:00,17.19,17.2,17.18,17.19,59600.0,13.089,13.0966,13.0814,13.089,59600.0
2012-09-11 12:20:00,17.2,17.2,17.18,17.19,69200.0,13.0966,13.0966,13.0814,13.089,69200.0
2012-09-11 12:25:00,17.2,17.2,17.19,17.2,57600.0,13.0966,13.0966,13.089,13.0966,57600.0
2012-09-11 12:30:00,17.2,17.2,17.2,17.2,51600.0,13.0966,13.0966,13.0966,13.0966,51600.0
2012-09-11 12:35:00,17.2,17.2,17.19,17.2,48400.0,13.0966,13.0966,13.089,13.0966,48400.0
2012-09-11 12:40:00,17.19,17.2,17.19,17.2,41400.0,13.089,13.0966,13.089,13.0966,41400.0
2012-09-11 12:45:00,17.2,17.2,17.18,17.19,49000.0,13.0966,13.0966,13.0814,13.089,49000.0
2012-09-11 12:50:00,17.19,17.19,17.17,17.17,61600.0,13.089,13.089,13.0738,13.0738,61600.0
2012-09-11 12:55:00,17.17,17.18,17.16,17.16,284600.0,13.0738,13.0814,13.0661,13.0661,284600.0
2012-09-11 13:00:00,17.16,17.17,17.16,17.16,186200.0,13.0661,13.0738,13.0661,13.0661,186200.0
2012-09-11 13:05:00,17.16,17.17,17.16,17.16,111400.0,13.0661,13.0738,13.0661,13.0661,111400.0
2012-09-11 13:10:00,17.16,17.16,17.14,17.15,133000.0,13.0661,13.0661,13.0509,13.0585,133000.0
2012-09-11 13:15:00,17.14,17.15,17.14,17.15,134800.0,13.0509,13.0585,13.0509,13.0585,134800.0
2012-09-11 13:20:00,17.15,17.16,17.15,17.15,56200.0,13.0585,13.0661,13.0585,13.0585,56200.0
2012-09-11 13:25:00,17.15,17.15,17.14,17.15,79000.0,13.0585,13.0585,13.0509,13.0585,79000.0
2012-09-11 13:30:00,17.15,17.15,17.14,17.14,118400.0,13.0585,13.0585,13.0509,13.0509,118400.0
2012-09-11 13:35:00,17.14,17.14,17.13,17.14,130600.0,13.0509,13.0509,13.0433,13.0509,130600.0
2012-09-11 13:40:00,17.14,17.15,17.13,17.15,105000.0,13.0509,13.0585,13.0433,13.0585,105000.0
2012-09-11 13:45:00,17.15,17.15,17.14,17.15,140000.0,13.0585,13.0585,13.0509,13.0585,140000.0
2012-09-11 13:50:00,17.14,17.15,17.14,17.15,61200.0,13.0509,13.0585,13.0509,13.0585,61200.0
2012-09-11 13:55:00,17.15,17.15,17.14,17.14,24000.0,13.0585,13.0585,13.0509,13.0509,24000.0
2012-09-11 14:00:00,17.15,17.15,17.14,17.15,159800.0,13.0585,13.0585,13.0509,13.0585,159800.0
2012-09-11 14:05:00,17.15,17.15,17.14,17.14,69200.0,13.0585,13.0585,13.0509,13.0509,69200.0
2012-09-11 14:10:00,17.15,17.15,17.13,17.13,101800.0,13.0585,13.0585,13.0433,13.0433,101800.0
2012-09-11 14:15:00,17.13,17.14,17.13,17.14,109000.0,13.0433,13.0509,13.0433,13.0509,109000.0
2012-09-11 14:20:00,17.13,17.14,17.13,17.14,81800.0,13.0433,13.0509,13.0433,13.0509,81800.0
2012-09-11 14:25:00,17.14,17.14,17.13,17.13,75600.0,13.0509,13.0509,13.0433,13.0433,75600.0
2012-09-11 14:30:00,17.14,17.14,17.13,17.14,67400.0,13.0509,13.0509,13.0433,13.0509,67400.0
2012-09-11 14:35:00,17.14,17.14,17.14,17.14,80200.0,13.0509,13.0509,13.0509,13.0509,80200.0
2012-09-11 14:40:00,17.14,17.14,17.13,17.13,303400.0,13.0509,13.0509,13.0433,13.0433,303400.0
2012-09-11 14:45:00,17.13,17.13,17.09,17.09,325600.0,13.0433,13.0433,13.0128,13.0128,325600.0
2012-09-11 14:50:00,17.1,17.11,17.09,17.11,191400.0,13.0205,13.0281,13.0128,13.0281,191400.0
2012-09-11 14:55:00,17.11,17.13,17.11,17.11,254800.0,13.0281,13.0433,13.0281,13.0281,254800.0
2012-09-11 15:00:00,17.11,17.11,17.11,17.11,72600.0,13.0281,13.0281,13.0281,13.0281,72600.0
2012-09-11 15:05:00,17.11,17.13,17.11,17.11,207400.0,13.0281,13.0433,13.0281,13.0281,207400.0
2012-09-11 15:10:00,17.11,17.12,17.11,17.11,86400.0,13.0281,13.0357,13.0281,13.0281,86400.0
2012-09-11 15:15:00,17.11,17.13,17.11,17.13,88400.0,13.0281,13.0433,13.0281,13.0433,88400.0
2012-09-11 15:20:00,17.13,17.13,17.11,17.11,191400.0,13.0433,13.0433,13.0281,13.0281,191400.0
2012-09-11 15:25:00,17.11,17.13,17.11,17.13,141800.0,13.0281,13.0433,13.0281,13.0433,141800.0
2012-09-11 15:30:00,17.13,17.14,17.12,17.14,191000.0,13.0433,13.0509,13.0357,13.0509,191000.0
2012-09-11 15:35:00,17.14,17.14,17.11,17.11,261200.0,13.0509,13.0509,13.0281,13.0281,261200.0
2012-09-11 15:40:00,17.11,17.11,17.11,17.11,332000.0,13.0281,13.0281,13.0281,13.0281,332000.0
2012-09-11 15:45:00,17.11,17.14,17.1,17.14,474800.0,13.0281,13.0509,13.0205,13.0509,474800.0
2012-09-11 15:50:00,17.14,17.14,17.13,17.14,309600.0,13.0509,13.0509,13.0433,13.0509,309600.0
2012-09-11 15:55:00,17.14,17.14,17.13,17.14,507800.0,13.0509,13.0509,13.0433,13.0509,507800.0
2012-09-12 09:30:00,17.21,17.32,17.2,17.25,624800.0,13.1042,13.188,13.0966,13.1347,624800.0
2012-09-12 09:35:00,17.25,17.28,17.21,17.24,378400.0,13.1347,13.1575,13.1042,13.1271,378400.0
2012-09-12 09:40:00,17.24,17.27,17.21,17.22,536400.0,13.1271,13.1499,13.1042,13.1118,536400.0
2012-09-12 09:45:00,17.22,17.25,17.21,17.23,415400.0,13.1118,13.1347,13.1042,13.1194,415400.0
2012-09-12 09:50:00,17.23,17.25,17.22,17.23,221200.0,13.1194,13.1347,13.1118,13.1194,221200.0
2012-09-12 09:55:00,17.22,17.23,17.19,17.23,167800.0,13.1118,13.1194,13.089,13.1194,167800.0
2012-09-12 10:00:00,17.23,17.24,17.22,17.24,247200.0,13.1194,13.1271,13.1118,13.1271,247200.0
2012-09-12 10:05:00,17.24,17.25,17.23,17.24,300600.0,13.1271,13.1347,13.1194,13.1271,300600.0
2012-09-12 10:10:00,17.24,17.26,17.24,17.25,208400.0,13.1271,13.1423,13.1271,13.1347,208400.0
2012-09-12 10:15:00,17.25,17.27,17.25,17.27,224400.0,13.1347,13.1499,13.1347,13.1499,224400.0
2012-09-12 10:20:00,17.26,17.27,17.24,17.24,246600.0,13.1423,13.1499,13.1271,13.1271,246600.0
2012-09-12 10:25:00,17.25,17.25,17.23,17.24,301600.0,13.1347,13.1347,13.1194,13.1271,301600.0
2012-09-12 10:30:00,17.24,17.26,17.23,17.25,267400.0,13.1271,13.1423,13.1194,13.1347,267400.0
2012-09-12 10:35:00,17.25,17.28,17.25,17.27,159200.0,13.1347,13.1575,13.1347,13.1499,159200.0
2012-09-12 10:40:00,17.27,17.27,17.24,17.25,175000.0,13.1499,13.1499,13.1271,13.1347,175000.0
2012-09-12 10:45:00,17.25,17.25,17.2,17.22,167800.0,13.1347,13.1347,13.0966,13.1118,167800.0
2012-09-12 10:50:00,17.22,17.23,17.22,17.22,131400.0,13.1118,13.1194,13.1118,13.1118,131400.0
2012-09-12 10:55:00,17.22,17.23,17.21,17.21,150000.0,13.1118,13.1194,13.1042,13.1042,150000.0
2012-09-12 11:00:00,17.21,17.23,17.21,17.23,124600.0,13.1042,13.1194,13.1042,13.1194,124600.0
2012-09-12 11:05:00,17.23,17.24,17.23,17.23,73400.0,13.1194,13.1271,13.1194,13.1194,73400.0
2012-09-12 11:10:00,17.24,17.24,17.19,17.23,6585400.0,13.1271,13.1271,13.089,13.1194,6585400.0
2012-09-12 11:15:00,17.23,17.24,17.22,17.24,168200.0,13.1194,13.1271,13.1118,13.1271,168200.0
2012-09-12 11:20:00,17.24,17.25,17.24,17.24,305600.0,13.1271,13.1347,13.1271,13.1271,305600.0
2012-09-12 11:25:00,17.24,17.24,17.22,17.23,84400.0,13.1271,13.1271,13.1118,13.1194,84400.0
2012-09-12 11:30:00,17.23,17.25,17.23,17.23,428800.0,13.1194,13.1347,13.1194,13.1194,428800.0
2012-09-12 11:35:00,17.22,17.23,17.22,17.22,41000.0,13.1118,13.1194,13.1118,13.1118,41000.0
2012-09-12 11:40:00,17.22,17.23,17.22,17.23,118000.0,13.1118,13.1194,13.1118,13.1194,118000.0
2012-09-12 11:45:00,17.22,17.23,17.21,17.22,136600.0,13.1118,13.1194,13.1042,13.1118,136600.0
2012-09-12 11:50:00,17.22,17.23,17.22,17.23,135400.0,13.1118,13.1194,13.1118,13.1194,135400.0
2012-09-12 11:55:00,17.23,17.23,17.22,17.22,35200.0,13.1194,13.1194,13.1118,13.1118,35200.0
2012-09-12 12:00:00,17.22,17.25,17.22,17.24,276600.0,13.1118,13.1347,13.1118,13.1271,276600.0
2012-09-12 12:05:00,17.23,17.24,17.22,17.22,98200.0,13.1194,13.1271,13.1118,13.1118,98200.0
2012-09-12 12:10:00,17.22,17.22,17.21,17.22,52800.0,13.1118,13.1118,13.1042,13.1118,52800.0
2012-09-12 12:15:00,17.22,17.23,17.21,17.22,92800.0,13.1118,13.1194,13.1042,13.1118,92800.0
2012-09-12 12:20:00,17.22,17.23,17.22,17.22,67600.0,13.1118,13.1194,13.1118,13.1118,67600.0
2012-09-12 12:25:00,17.22,17.23,17.22,17.22,100600.0,13.1118,13.1194,13.1118,13.1118,100600.0
2012-09-12 12:30:00,17.22,17.23,17.22,17.23,84800.0,13.1118,13.1194,13.1118,13.1194,84800.0
2012-09-12 12:35:00,17.22,17.24,17.22,17.24,124000.0,13.1118,13.1271,13.1118,13.1271,124000.0
2012-09-12 12:40:00,17.24,17.24,17.23,17.24,141400.0,13.1271,13.1271,13.1194,13.1271,141400.0
2012-09-12 12:45:00,17.24,17.25,17.24,17.24,115400.0,13.1271,13.1347,13.1271,13.1271,115400.0
2012-09-12 12:50:00,17.24,17.25,17.24,17.25,78200.0,13.1271,13.1347,13.1271,13.1347,78200.0
2012-09-12 12:55:00,17.24,17.27,17.24,17.26,137400.0,13.1271,13.1499,13.1271,13.1423,137400.0
2012-09-12 13:00:00,17.26,17.28,17.25,17.27,284800.0,13.1423,13.1575,13.1347,13.1499,284800.0
2012-09-12 13:05:00,17.27,17.32,17.27,17.31,368000.0,13.1499,13.188,13.1499,13.1804,368000.0
2012-09-12 13:10:00,17.3,17.31,17.29,17.29,167000.0,13.1727,13.1804,13.1651,13.1651,167000.0
2012-09-12 13:15:00,17.3,17.3,17.29,17.29,75400.0,13.1727,13.1727,13.1651,13.1651,75400.0
2012-09-12 13:20:00,17.29,17.3,17.29,17.3,84600.0,13.1651,13.1727,13.1651,13.1727,84600.0
2012-09-12 13:25:00,17.29,17.3,17.28,17.28,145800.0,13.1651,13.1727,13.1575,13.1575,145800.0
2012-09-12 13:30:00,17.28,17.31,17.28,17.3,321400.0,13.1575,13.1804,13.1575,13.1727,321400.0
2012-09-12 13:35:00,17.3,17.31,17.3,17.3,72200.0,13.1727,13.1804,13.1727,13.1727,72200.0
2012-09-12 13:40:00,17.3,17.31,17.3,17.31,65000.0,13.1727,13.1804,13.1727,13.1804,65000.0
2012-09-12 13:45:00,17.3,17.32,17.3,17.31,244200.0,13.1727,13.188,13.1727,13.1804,244200.0
2012-09-12 13:50:00,17.31,17.32,17.3,17.31,154200.0,13.1804,13.188,13.1727,13.1804,154200.0
2012-09-12 13:55:00,17.31,17.32,17.3,17.32,170200.0,13.1804,13.188,13.1727,13.188,170200.0
2012-09-12 14:00:00,17.32,17.32,17.3,17.31,211600.0,13.188,13.188,13.1727,13.1804,211600.0
2012-09-12 14:05:00,17.31,17.32,17.31,17.31,86200.0,13.1804,13.188,13.1804,13.1804,86200.0
2012-09-12 14:10:00,17.32,17.32,17.3,17.32,80800.0,13.188,13.188,13.1727,13.188,80800.0
2012-09-12 14:15:00,17.32,17.32,17.3,17.31,165800.0,13.188,13.188,13.1727,13.1804,165800.0
2012-09-12 14:20:00,17.31,17.31,17.29,17.3,102600.0,13.1804,13.1804,13.1651,13.1727,102600.0
2012-09-12 14:25:00,17.3,17.31,17.3,17.31,60400.0,13.1727,13.1804,13.1727,13.1804,60400.0
2012-09-12 14:30:00,17.31,17.33,17.3,17.32,1000600.0,13.1804,13.1956,13.1727,13.188,1000600.0
2012-09-12 14:35:00,17.32,17.33,17.31,17.32,282600.0,13.188,13.1956,13.1804,13.188,282600.0
2012-09-12 14:40:00,17.32,17.32,17.3,17.31,186800.0,13.188,13.188,13.1727,13.1804,186800.0
2012-09-12 14:45:00,17.31,17.31,17.28,17.28,198400.0,13.1804,13.1804,13.1575,13.1575,198400.0
2012-09-12 14:50:00,17.28,17.29,17.28,17.29,181600.0,13.1575,13.1651,13.1575,13.1651,181600.0
2012-09-12 14:55:00,17.29,17.29,17.28,17.28,113200.0,13.1651,13.1651,13.1575,13.1575,113200.0
2012-09-12 15:00:00,17.29,17.29,17.27,17.28,262200.0,13.1651,13.1651,13.1499,13.1575,262200.0
2012-09-12 15:05:00,17.28,17.29,17.28,17.29,144600.0,13.1575,13.1651,13.1575,13.1651,144600.0
2012-09-12 15:10:00,17.29,17.29,17.26,17.27,485600.0,13.1651,13.1651,13.1423,13.1499,485600.0
2012-09-12 15:15:00,17.28,17.29,17.27,17.28,204000.0,13.1575,13.1651,13.1499,13.1575,204000.0
2012-09-12 15:20:00,17.28,17.29,17.28,17.29,51000.0,13.1575,13.1651,13.1575,13.1651,51000.0
2012-09-12 15:25:00,17.29,17.3,17.29,17.3,164000.0,13.1651,13.1727,13.1651,13.1727,164000.0
2012-09-12 15:30:00,17.3,17.3,17.29,17.29,108000.0,13.1727,13.1727,13.1651,13.1651,108000.0
2012-09-12 15:35:00,17.29,17.3,17.29,17.3,227400.0,13.1651,13.1727,13.1651,13.1727,227400.0
2012-09-12 15:40:00,17.3,17.3,17.29,17.29,426600.0,13.1727,13.1727,13.1651,13.1651,426600.0
2012-09-12 15:45:00,17.29,17.3,17.28,17.3,472800.0,13.1651,13.1727,13.1575,13.1727,472800.0
2012-09-12 15:50:00,17.3,17.3,17.28,17.3,574200.0,13.1727,13.1727,13.1575,13.1727,574200.0
2012-09-12 15:55:00,17.3,17.31,17.29,17.3,1182600.0,13.1727,13.1804,13.1651,13.1727,1182600.0
2012-09-13 09:30:00,17.25,17.33,17.24,17.31,371400.0,13.1347,13.1956,13.1271,13.1804,371400.0
2012-09-13 09:35:00,17.31,17.35,17.29,17.34,186000.0,13.1804,13.2108,13.1651,13.2032,186000.0
2012-09-13 09:40:00,17.34,17.38,17.34,17.36,384800.0,13.2032,13.2337,13.2032,13.2184,384800.0
2012-09-13 09:45:00,17.36,17.36,17.32,17.35,218600.0,13.2184,13.2184,13.188,13.2108,218600.0
2012-09-13 09:50:00,17.34,17.35,17.29,17.3,244400.0,13.2032,13.2108,13.1651,13.1727,244400.0
2012-09-13 09:55:00,17.31,17.32,17.3,17.31,188200.0,13.1804,13.188,13.1727,13.1804,188200.0
2012-09-13 10:00:00,17.31,17.33,17.31,17.33,320800.0,13.1804,13.1956,13.1804,13.1956,320800.0
2012-09-13 10:05:00,17.32,17.35,17.32,17.34,204800.0,13.188,13.2108,13.188,13.2032,204800.0
2012-09-13 10:10:00,17.34,17.35,17.34,17.34,144600.0,13.2032,13.2108,13.2032,13.2032,144600.0
2012-09-13 10:15:00,17.34,17.34,17.32,17.34,230600.0,13.2032,13.2032,13.188,13.2032,230600.0
2012-09-13 10:20:00,17.34,17.36,17.34,17.35,289000.0,13.2032,13.2184,13.2032,13.2108,289000.0
2012-09-13 10:25:00,17.35,17.37,17.34,17.34,119400.0,13.2108,13.226,13.2032,13.2032,119400.0
2012-09-13 10:30:00,17.34,17.36,17.34,17.35,102400.0,13.2032,13.2184,13.2032,13.2108,102400.0
2012-09-13 10:35:00,17.35,17.35,17.33,17.34,44600.0,13.2108,13.2108,13.1956,13.2032,44600.0
2012-09-13 10:40:00,17.33,17.35,17.33,17.33,71800.0,13.1956,13.2108,13.1956,13.1956,71800.0
2012-09-13 10:45:00,17.33,17.35,17.33,17.34,295400.0,13.1956,13.2108,13.1956,13.2032,295400.0
2012-09-13 10:50:00,17.33,17.36,17.33,17.35,165600.0,13.1956,13.2184,13.1956,13.2108,165600.0
2012-09-13 10:55:00,17.35,17.35,17.34,17.35,91000.0,13.2108,13.2108,13.2032,13.2108,91000.0
2012-09-13 11:00:00,17.35,17.37,17.35,17.36,66800.0,13.2108,13.226,13.2108,13.2184,66800.0
2012-09-13 11:05:00,17.36,17.37,17.36,17.36,106000.0,13.2184,13.226,13.2184,13.2184,106000.0
2012-09-13 11:10:00,17.36,17.38,17.36,17.36,108600.0,13.2184,13.2337,13.2184,13.2184,108600.0
2012-09-13 11:15:00,17.36,17.37,17.35,17.35,125600.0,13.2184,13.226,13.2108,13.2108,125600.0
2012-09-13 11:20:00,17.35,17.35,17.34,17.35,115400.0,13.2108,13.2108,13.2032,13.2108,115400.0
2012-09-13 11:25:00,17.35,17.36,17.34,17.36,123600.0,13.2108,13.2184,13.2032,13.2184,123600.0
2012-09-13 11:30:00,17.36,17.37,17.36,17.37,93600.0,13.2184,13.226,13.2184,13.226,93600.0
2012-09-13 11:35:00,17.37,17.38,17.36,17.36,255200.0,13.226,13.2337,13.2184,13.2184,255200.0
2012-09-13 11:40:00,17.36,17.39,17.36,17.39,207200.0,13.2184,13.2413,13.2184,13.2413,207200.0
2012-09-13 11:45:00,17.39,17.41,17.39,17.41,160800.0,13.2413,13.2565,13.2413,13.2565,160800.0
2012-09-13 11:50:00,17.41,17.41,17.4,17.4,80800.0,13.2565,13.2565,13.2489,13.2489,80800.0
2012-09-13 11:55:00,17.4,17.4,17.38,17.38,91400.0,13.2489,13.2489,13.2337,13.2337,91400.0
2012-09-13 12:00:00,17.38,17.4,17.37,17.4,93400.0,13.2337,13.2489,13.226,13.2489,93400.0
2012-09-13 12:05:00,17.4,17.41,17.4,17.41,220800.0,13.2489,13.2565,13.2489,13.2565,220800.0
2012-09-13 12:10:00,17.4,17.41,17.39,17.39,82000.0,13.2489,13.2565,13.2413,13.2413,82000.0
2012-09-13 12:15:00,17.39,17.4,17.37,17.37,214600.0,13.2413,13.2489,13.226,13.226,214600.0
2012-09-13 12:20:00,17.38,17.39,17.37,17.37,90400.0,13.2337,13.2413,13.226,13.226,90400.0
2012-09-13 12:25:00,17.37,17.38,17.36,17.36,130200.0,13.226,13.2337,13.2184,13.2184,130200.0
2012-09-13 12:30:00,17.36,17.49,17.35,17.44,608800.0,13.2184,13.3174,13.2108,13.2793,608800.0
2012-09-13 12:35:00,17.44,17.47,17.4,17.45,320200.0,13.2793,13.3022,13.2489,13.287,320200.0
2012-09-13 12:40:00,17.45,17.5,17.44,17.47,467000.0,13.287,13.325,13.2793,13.3022,467000.0
2012-09-13 12:45:00,17.47,17.48,17.44,17.46,126000.0,13.3022,13.3098,13.2793,13.2946,126000.0
2012-09-13 12:50:00,17.46,17.47,17.43,17.44,91200.0,13.2946,13.3022,13.2717,13.2793,91200.0
2012-09-13 12:55:00,17.44,17.48,17.44,17.48,113000.0,13.2793,13.3098,13.2793,13.3098,113000.0
2012-09-13 13:00:00,17.48,17.5,17.48,17.49,183800.0,13.3098,13.325,13.3098,13.3174,183800.0
2012-09-13 13:05:00,17.49,17.49,17.48,17.49,194400.0,13.3174,13.3174,13.3098,13.3174,194400.0
2012-09-13 13:10:00,17.49,17.5,17.48,17.49,450200.0,13.3174,13.325,13.3098,13.3174,450200.0
2012-09-13 13:15:00,17.49,17.52,17.49,17.51,366000.0,13.3174,13.3403,13.3174,13.3326,366000.0
2012-09-13 13:20:00,17.51,17.55,17.5,17.55,348000.0,13.3326,13.3631,13.325,13.3631,348000.0
2012-09-13 13:25:00,17.54,17.56,17.53,17.56,343600.0,13.3555,13.3707,13.3479,13.3707,343600.0
2012-09-13 13:30:00,17.56,17.61,17.56,17.59,516400.0,13.3707,13.4088,13.3707,13.3936,516400.0
2012-09-13 13:35:00,17.59,17.59,17.56,17.56,276000.0,13.3936,13.3936,13.3707,13.3707,276000.0
2012-09-13 13:40:00,17.56,17.58,17.56,17.56,197000.0,13.3707,13.3859,13.3707,13.3707,197000.0
2012-09-13 13:45:00,17.56,17.59,17.56,17.58,234400.0,13.3707,13.3936,13.3707,13.3859,234400.0
2012-09-13 13:50:00,17.58,17.6,17.57,17.6,404600.0,13.3859,13.4012,13.3783,13.4012,404600.0
2012-09-13 13:55:00,17.6,17.6,17.56,17.56,272600.0,13.4012,13.4012,13.3707,13.3707,272600.0
2012-09-13 14:00:00,17.56,17.6,17.55,17.58,284400.0,13.3707,13.4012,13.3631,13.3859,284400.0
2012-09-13 14:05:00,17.58,17.6,17.56,17.57,202800.0,13.3859,13.4012,13.3707,13.3783,202800.0
2012-09-13 14:10:00,17.57,17.61,17.57,17.6,119400.0,13.3783,13.4088,13.3783,13.4012,119400.0
2012-09-13 14:15:00,17.6,17.61,17.59,17.61,187600.0,13.4012,13.4088,13.3936,13.4088,187600.0
2012-09-13 14:20:00,17.61,17.63,17.6,17.62,375800.0,13.4088,13.424,13.4012,13.4164,375800.0
2012-09-13 14:25:00,17.62,17.65,17.62,17.63,533400.0,13.4164,13.4392,13.4164,13.424,533400.0
2012-09-13 14:30:00,17.63,17.64,17.61,17.61,329000.0,13.424,13.4316,13.4088,13.4088,329000.0
2012-09-13 14:35:00,17.61,17.65,17.61,17.63,211800.0,13.4088,13.4392,13.4088,13.424,211800.0
2012-09-13 14:40:00,17.62,17.65,17.61,17.65,203800.0,13.4164,13.4392,13.4088,13.4392,203800.0
2012-09-13 14:45:00,17.65,17.66,17.63,17.64,252400.0,13.4392,13.4469,13.424,13.4316,252400.0
2012-09-13 14:50:00,17.64,17.65,17.63,17.64,310800.0,13.4316,13.4392,13.424,13.4316,310800.0
2012-09-13 14:55:00,17.64,17.65,17.63,17.64,149400.0,13.4316,13.4392,13.424,13.4316,149400.0
2012-09-13 15:00:00,17.64,17.65,17.63,17.64,161800.0,13.4316,13.4392,13.424,13.4316,161800.0
2012-09-13 15:05:00,17.64,17.66,17.64,17.65,168600.0,13.4316,13.4469,13.4316,13.4392,168600.0
2012-09-13 15:10:00,17.65,17.65,17.64,17.64,533600.0,13.4392,13.4392,13.4316,13.4316,533600.0
2012-09-13 15:15:00,17.64,17.64,17.61,17.62,183800.0,13.4316,13.4316,13.4088,13.4164,183800.0
2012-09-13 15:20:00,17.62,17.65,17.62,17.65,220200.0,13.4164,13.4392,13.4164,13.4392,220200.0
2012-09-13 15:25:00,17.65,17.65,17.63,17.64,245000.0,13.4392,13.4392,13.424,13.4316,245000.0
2012-09-13 15:30:00,17.63,17.65,17.63,17.63,461800.0,13.424,13.4392,13.424,13.424,461800.0
2012-09-13 15:35:00,17.63,17.65,17.63,17.64,454200.0,13.424,13.4392,13.424,13.4316,454200.0
2012-09-13 15:40:00,17.64,17.65,17.63,17.63,386600.0,13.4316,13.4392,13.424,13.424,386600.0
2012-09-13 15:45:00,17.63,17.64,17.62,17.63,1383000.0,13.424,13.4316,13.4164,13.424,1383000.0
2012-09-13 15:50:00,17.63,17.65,17.62,17.63,1855400.0,13.424,13.4392,13.4164,13.424,1855400.0
2012-09-13 15:55:00,17.63,17.64,17.62,17.64,1205800.0,13.424,13.4316,13.4164,13.4316,1205800.0
2012-09-14 09:30:00,17.6,17.64,17.52,17.6,933000.0,13.4012,13.4316,13.3403,13.4012,933000.0
2012-09-14 09:35:00,17.6,17.64,17.57,17.61,737400.0,13.4012,13.4316,13.3783,13.4088,737400.0
2012-09-14 09:40:00,17.6,17.65,17.59,17.61,557200.0,13.4012,13.4392,13.3936,13.4088,557200.0
2012-09-14 09:45:00,17.61,17.61,17.58,17.6,385600.0,13.4088,13.4088,13.3859,13.4012,385600.0
2012-09-14 09:50:00,17.6,17.67,17.6,17.64,502600.0,13.4012,13.4545,13.4012,13.4316,502600.0
2012-09-14 09:55:00,17.65,17.65,17.6,17.63,292200.0,13.4392,13.4392,13.4012,13.424,292200.0
2012-09-14 10:00:00,17.62,17.63,17.6,17.61,346200.0,13.4164,13.424,13.4012,13.4088,346200.0
2012-09-14 10:05:00,17.61,17.64,17.61,17.63,411000.0,13.4088,13.4316,13.4088,13.424,411000.0
2012-09-14 10:10:00,17.63,17.71,17.63,17.7,361000.0,13.424,13.4849,13.424,13.4773,361000.0
2012-09-14 10:15:00,17.71,17.72,17.66,17.67,722600.0,13.4849,13.4925,13.4469,13.4545,722600.0
2012-09-14 10:20:00,17.67,17.67,17.66,17.66,591400.0,13.4545,13.4545,13.4469,13.4469,591400.0
2012-09-14 10:25:00,17.66,17.68,17.66,17.68,732000.0,13.4469,13.4621,13.4469,13.4621,732000.0
2012-09-14 10:30:00,17.68,17.72,17.68,17.72,357800.0,13.4621,13.4925,13.4621,13.4925,357800.0
2012-09-14 10:35:00,17.72,17.73,17.71,17.72,265200.0,13.4925,13.5002,13.4849,13.4925,265200.0
2012-09-14 10:40:00,17.71,17.72,17.67,17.68,460600.0,13.4849,13.4925,13.4545,13.4621,460600.0
2012-09-14 10:45:00,17.68,17.71,17.68,17.71,242800.0,13.4621,13.4849,13.4621,13.4849,242800.0
2012-09-14 10:50:00,17.71,17.71,17.68,17.7,367000.0,13.4849,13.4849,13.4621,13.4773,367000.0
2012-09-14 10:55:00,17.7,17.7,17.68,17.7,189200.0,13.4773,13.4773,13.4621,13.4773,189200.0
2012-09-14 11:00:00,17.69,17.7,17.69,17.69,186400.0,13.4697,13.4773,13.4697,13.4697,186400.0
2012-09-14 11:05:00,17.69,17.7,17.67,17.68,196600.0,13.4697,13.4773,13.4545,13.4621,196600.0
2012-09-14 11:10:00,17.68,17.68,17.66,17.67,405400.0,13.4621,13.4621,13.4469,13.4545,405400.0
2012-09-14 11:15:00,17.67,17.67,17.64,17.66,165000.0,13.4545,13.4545,13.4316,13.4469,165000.0
2012-09-14 11:20:00,17.66,17.67,17.66,17.66,176000.0,13.4469,13.4545,13.4469,13.4469,176000.0
2012-09-14 11:25:00,17.66,17.68,17.66,17.67,263200.0,13.4469,13.4621,13.4469,13.4545,263200.0
2012-09-14 11:30:00,17.67,17.69,17.66,17.68,163200.0,13.4545,13.4697,13.4469,13.4621,163200.0
2012-09-14 11:35:00,17.68,17.69,17.67,17.67,89200.0,13.4621,13.4697,13.4545,13.4545,89200.0
2012-09-14 11:40:00,17.67,17.68,17.66,17.67,85600.0,13.4545,13.4621,13.4469,13.4545,85600.0
2012-09-14 11:45:00,17.67,17.68,17.67,17.67,113000.0,13.4545,13.4621,13.4545,13.4545,113000.0
2012-09-14 11:50:00,17.67,17.68,17.66,17.67,126000.0,13.4545,13.4621,13.4469,13.4545,126000.0
2012-09-14 11:55:00,17.66,17.68,17.66,17.68,314400.0,13.4469,13.4621,13.4469,13.4621,314400.0
2012-09-14 12:00:00,17.68,17.69,17.67,17.67,196800.0,13.4621,13.4697,13.4545,13.4545,196800.0
2012-09-14 12:05:00,17.67,17.68,17.66,17.67,473000.0,13.4545,13.4621,13.4469,13.4545,473000.0
2012-09-14 12:10:00,17.67,17.67,17.64,17.64,324400.0,13.4545,13.4545,13.4316,13.4316,324400.0
2012-09-14 12:15:00,17.64,17.66,17.63,17.66,231400.0,13.4316,13.4469,13.424,13.4469,231400.0
2012-09-14 12:20:00,17.66,17.67,17.65,17.66,330600.0,13.4469,13.4545,13.4392,13.4469,330600.0
2012-09-14 12:25:00,17.66,17.68,17.65,17.68,417200.0,13.4469,13.4621,13.4392,13.4621,417200.0
2012-09-14 12:30:00,17.67,17.68,17.67,17.68,414800.0,13.4545,13.4621,13.4545,13.4621,414800.0
2012-09-14 12:35:00,17.68,17.68,17.65,17.66,492600.0,13.4621,13.4621,13.4392,13.4469,492600.0
2012-09-14 12:40:00,17.66,17.67,17.65,17.67,161200.0,13.4469,13.4545,13.4392,13.4545,161200.0
2012-09-14 12:45:00,17.67,17.67,17.67,17.67,54800.0,13.4545,13.4545,13.4545,13.4545,54800.0
2012-09-14 12:50:00,17.67,17.68,17.67,17.68,63600.0,13.4545,13.4621,13.4545,13.4621,63600.0
2012-09-14 12:55:00,17.68,17.68,17.66,17.67,172200.0,13.4621,13.4621,13.4469,13.4545,172200.0
2012-09-14 13:00:00,17.66,17.67,17.65,17.65,207000.0,13.4469,13.4545,13.4392,13.4392,207000.0
2012-09-14 13:05:00,17.65,17.66,17.64,17.66,124600.0,13.4392,13.4469,13.4316,13.4469,124600.0
2012-09-14 13:10:00,17.66,17.66,17.64,17.65,267600.0,13.4469,13.4469,13.4316,13.4392,267600.0
2012-09-14 13:15:00,17.65,17.65,17.63,17.64,121800.0,13.4392,13.4392,13.424,13.4316,121800.0
2012-09-14 13:20:00,17.64,17.64,17.61,17.61,100600.0,13.4316,13.4316,13.4088,13.4088,100600.0
2012-09-14 13:25:00,17.61,17.61,17.59,17.6,467600.0,13.4088,13.4088,13.3936,13.4012,467600.0
2012-09-14 13:30:00,17.6,17.61,17.6,17.61,176200.0,13.4012,13.4088,13.4012,13.4088,176200.0
2012-09-14 13:35:00,17.61,17.63,17.61,17.63,90000.0,13.4088,13.424,13.4088,13.424,90000.0
2012-09-14 13:40:00,17.62,17.64,17.62,17.64,99600.0,13.4164,13.4316,13.4164,13.4316,99600.0
2012-09-14 13:45:00,17.64,17.65,17.63,17.65,296200.0,13.4316,13.4392,13.424,13.4392,296200.0
2012-09-14 13:50:00,17.65,17.65,17.64,17.65,215200.0,13.4392,13.4392,13.4316,13.4392,215200.0
2012-09-14 13:55:00,17.65,17.68,17.65,17.68,301400.0,13.4392,13.4621,13.4392,13.4621,301400.0
2012-09-14 14:00:00,17.67,17.68,17.66,17.67,104800.0,13.4545,13.4621,13.4469,13.4545,104800.0
2012-09-14 14:05:00,17.66,17.67,17.64,17.65,74600.0,13.4469,13.4545,13.4316,13.4392,74600.0
2012-09-14 14:10:00,17.65,17.66,17.64,17.65,138800.0,13.4392,13.4469,13.4316,13.4392,138800.0
2012-09-14 14:15:00,17.65,17.65,17.64,17.64,48600.0,13.4392,13.4392,13.4316,13.4316,48600.0
2012-09-14 14:20:00,17.65,17.67,17.65,17.66,76400.0,13.4392,13.4545,13.4392,13.4469,76400.0
2012-09-14 14:25:00,17.66,17.68,17.66,17.67,57600.0,13.4469,13.4621,13.4469,13.4545,57600.0
2012-09-14 14:30:00,17.67,17.67,17.64,17.64,141600.0,13.4545,13.4545,13.4316,13.4316,141600.0
2012-09-14 14:35:00,17.64,17.65,17.63,17.63,104400.0,13.4316,13.4392,13.424,13.424,104400.0
2012-09-14 14:40:00,17.64,17.64,17.62,17.63,113000.0,13.4316,13.4316,13.4164,13.424,113000.0
2012-09-14 14:45:00,17.63,17.64,17.62,17.64,85000.0,13.424,13.4316,13.4164,13.4316,85000.0
2012-09-14 14:50:00,17.64,17.66,17.64,17.65,306200.0,13.4316,13.4469,13.4316,13.4392,306200.0
2012-09-14 14:55:00,17.65,17.68,17.65,17.67,416000.0,13.4392,13.4621,13.4392,13.4545,416000.0
2012-09-14 15:00:00,17.68,17.68,17.67,17.67,193200.0,13.4621,13.4621,13.4545,13.4545,193200.0
2012-09-14 15:05:00,17.67,17.68,17.66,17.66,205800.0,13.4545,13.4621,13.4469,13.4469,205800.0
2012-09-14 15:10:00,17.66,17.66,17.65,17.65,110400.0,13.4469,13.4469,13.4392,13.4392,110400.0
2012-09-14 15:15:00,17.66,17.66,17.62,17.62,146200.0,13.4469,13.4469,13.4164,13.4164,146200.0
2012-09-14 15:20:00,17.62,17.63,17.61,17.61,385800.0,13.4164,13.424,13.4088,13.4088,385800.0
2012-09-14 15:25:00,17.61,17.64,17.61,17.64,126200.0,13.4088,13.4316,13.4088,13.4316,126200.0
2012-09-14 15:30:00,17.63,17.64,17.61,17.63,499800.0,13.424,13.4316,13.4088,13.424,499800.0
2012-09-14 15:35:00,17.63,17.64,17.61,17.62,390200.0,13.424,13.4316,13.4088,13.4164,390200.0
2012-09-14 15:40:00,17.62,17.63,17.61,17.63,322000.0,13.4164,13.424,13.4088,13.424,322000.0
2012-09-14 15:45:00,17.63,17.63,17.6,17.61,375800.0,13.424,13.424,13.4012,13.4088,375800.0
2012-09-14 15:50:00,17.61,17.63,17.6,17.62,405400.0,13.4088,13.424,13.4012,13.4164,405400.0
2012-09-14 15:55:00,17.63,17.66,17.61,17.66,979800.0,13.424,13.4469,13.4088,13.4469,979800.0
2012-09-17 09:30:00,17.67,17.71,17.59,17.59,377200.0,13.4545,13.4849,13.3936,13.3936,377200.0
2012-09-17 09:35:00,17.59,17.59,17.54,17.54,285000.0,13.3936,13.3936,13.3555,13.3555,285000.0
2012-09-17 09:40:00,17.54,17.54,17.5,17.5,230200.0,13.3555,13.3555,13.325,13.325,230200.0
2012-09-17 09:45:00,17.5,17.51,17.49,17.5,322600.0,13.325,13.3326,13.3174,13.325,322600.0
2012-09-17 09:50:00,17.5,17.52,17.49,17.5,195600.0,13.325,13.3403,13.3174,13.325,195600.0
2012-09-17 09:55:00,17.5,17.5,17.47,17.48,221400.0,13.325,13.325,13.3022,13.3098,221400.0
2012-09-17 10:00:00,17.47,17.49,17.47,17.47,208800.0,13.3022,13.3174,13.3022,13.3022,208800.0
2012-09-17 10:05:00,17.47,17.49,17.47,17.48,308600.0,13.3022,13.3174,13.3022,13.3098,308600.0
2012-09-17 10:10:00,17.49,17.49,17.48,17.48,171200.0,13.3174,13.3174,13.3098,13.3098,171200.0
2012-09-17 10:15:00,17.48,17.49,17.44,17.46,404400.0,13.3098,13.3174,13.2793,13.2946,404400.0
2012-09-17 10:20:00,17.46,17.47,17.45,17.45,912200.0,13.2946,13.3022,13.287,13.287,912200.0
2012-09-17 10:25:00,17.46,17.47,17.45,17.47,378600.0,13.2946,13.3022,13.287,13.3022,378600.0
2012-09-17 10:30:00,17.46,17.49,17.46,17.49,98400.0,13.2946,13.3174,13.2946,13.3174,98400.0
2012-09-17 10:35:00,17.49,17.49,17.48,17.49,112400.0,13.3174,13.3174,13.3098,13.3174,112400.0
2012-09-17 10:40:00,17.49,17.5,17.48,17.48,236400.0,13.3174,13.325,13.3098,13.3098,236400.0
2012-09-17 10:45:00,17.49,17.5,17.48,17.49,208800.0,13.3174,13.325,13.3098,13.3174,208800.0
2012-09-17 10:50:00,17.49,17.49,17.46,17.47,192400.0,13.3174,13.3174,13.2946,13.3022,192400.0
2012-09-17 10:55:00,17.47,17.48,17.47,17.47,123000.0,13.3022,13.3098,13.3022,13.3022,123000.0
2012-09-17 11:00:00,17.47,17.49,17.47,17.48,191200.0,13.3022,13.3174,13.3022,13.3098,191200.0
2012-09-17 11:05:00,17.48,17.48,17.46,17.46,112400.0,13.3098,13.3098,13.2946,13.2946,112400.0
2012-09-17 11:10:00,17.46,17.47,17.46,17.47,236400.0,13.2946,13.3022,13.2946,13.3022,236400.0
2012-09-17 11:15:00,17.47,17.48,17.46,17.48,133000.0,13.3022,13.3098,13.2946,13.3098,133000.0
2012-09-17 11:20:00,17.48,17.49,17.48,17.49,421800.0,13.3098,13.3174,13.3098,13.3174,421800.0
2012-09-17 11:25:00,17.49,17.5,17.49,17.5,152600.0,13.3174,13.325,13.3174,13.325,152600.0
2012-09-17 11:30:00,17.5,17.51,17.5,17.51,975600.0,13.325,13.3326,13.325,13.3326,975600.0
2012-09-17 11:35:00,17.51,17.52,17.5,17.5,113000.0,13.3326,13.3403,13.325,13.325,113000.0
2012-09-17 11:40:00,17.51,17.52,17.5,17.5,917200.0,13.3326,13.3403,13.325,13.325,917200.0
2012-09-17 11:45:00,17.51,17.53,17.5,17.51,400000.0,13.3326,13.3479,13.325,13.3326,400000.0
2012-09-17 11:50:00,17.51,17.52,17.5,17.5,251000.0,13.3326,13.3403,13.325,13.325,251000.0
2012-09-17 11:55:00,17.51,17.51,17.5,17.5,139600.0,13.3326,13.3326,13.325,13.325,139600.0
2012-09-17 12:00:00,17.5,17.5,17.49,17.5,129400.0,13.325,13.325,13.3174,13.325,129400.0
2012-09-17 12:05:00,17.5,17.5,17.49,17.5,127600.0,13.325,13.325,13.3174,13.325,127600.0
2012-09-17 12:10:00,17.5,17.5,17.49,17.5,40400.0,13.325,13.325,13.3174,13.325,40400.0
2012-09-17 12:15:00,17.49,17.5,17.49,17.5,35800.0,13.3174,13.325,13.3174,13.325,35800.0
2012-09-17 12:20:00,17.5,17.5,17.49,17.49,121800.0,13.325,13.325,13.3174,13.3174,121800.0
2012-09-17 12:25:00,17.49,17.5,17.49,17.49,68800.0,13.3174,13.325,13.3174,13.3174,68800.0
2012-09-17 12:30:00,17.5,17.5,17.49,17.49,63600.0,13.325,13.325,13.3174,13.3174,63600.0
2012-09-17 12:35:00,17.5,17.5,17.49,17.49,23200.0,13.325,13.325,13.3174,13.3174,23200.0
2012-09-17 12:40:00,17.5,17.5,17.49,17.5,62600.0,13.325,13.325,13.3174,13.325,62600.0
2012-09-17 12:45:00,17.5,17.5,17.5,17.5,22600.0,13.325,13.325,13.325,13.325,22600.0
2012-09-17 12:50:00,17.5,17.5,17.5,17.5,62000.0,13.325,13.325,13.325,13.325,62000.0
2012-09-17 12:55:00,17.5,17.5,17.5,17.5,40600.0,13.325,13.325,13.325,13.325,40600.0
2012-09-17 13:00:00,17.5,17.5,17.49,17.49,209000.0,13.325,13.325,13.3174,13.3174,209000.0
2012-09-17 13:05:00,17.49,17.5,17.49,17.49,60000.0,13.3174,13.325,13.3174,13.3174,60000.0
2012-09-17 13:10:00,17.5,17.51,17.49,17.5,181800.0,13.325,13.3326,13.3174,13.325,181800.0
2012-09-17 13:15:00,17.5,17.5,17.5,17.5,79800.0,13.325,13.325,13.325,13.325,79800.0
2012-09-17 13:20:00,17.5,17.5,17.49,17.5,230800.0,13.325,13.325,13.3174,13.325,230800.0
2012-09-17 13:25:00,17.5,17.51,17.5,17.5,92600.0,13.325,13.3326,13.325,13.325,92600.0
2012-09-17 13:30:00,17.5,17.5,17.5,17.5,49600.0,13.325,13.325,13.325,13.325,49600.0
2012-09-17 13:35:00,17.5,17.5,17.5,17.5,106800.0,13.325,13.325,13.325,13.325,106800.0
2012-09-17 13:40:00,17.5,17.53,17.5,17.53,191800.0,13.325,13.3479,13.325,13.3479,191800.0
2012-09-17 13:45:00,17.53,17.54,17.53,17.54,53600.0,13.3479,13.3555,13.3479,13.3555,53600.0
2012-09-17 13:50:00,17.54,17.55,17.54,17.55,143000.0,13.3555,13.3631,13.3555,13.3631,143000.0
2012-09-17 13:55:00,17.55,17.56,17.54,17.55,304400.0,13.3631,13.3707,13.3555,13.3631,304400.0
2012-09-17 14:00:00,17.54,17.55,17.53,17.53,105000.0,13.3555,13.3631,13.3479,13.3479,105000.0
2012-09-17 14:05:00,17.53,17.53,17.5,17.51,222200.0,13.3479,13.3479,13.325,13.3326,222200.0
2012-09-17 14:10:00,17.51,17.52,17.5,17.5,106000.0,13.3326,13.3403,13.325,13.325,106000.0
2012-09-17 14:15:00,17.5,17.52,17.5,17.52,141200.0,13.325,13.3403,13.325,13.3403,141200.0
2012-09-17 14:20:00,17.52,17.53,17.51,17.52,169600.0,13.3403,13.3479,13.3326,13.3403,169600.0
2012-09-17 14:25:00,17.53,17.53,17.52,17.52,51600.0,13.3479,13.3479,13.3403,13.3403,51600.0
2012-09-17 14:30:00,17.52,17.53,17.51,17.51,72000.0,13.3403,13.3479,13.3326,13.3326,72000.0
2012-09-17 14:35:00,17.51,17.53,17.51,17.52,100400.0,13.3326,13.3479,13.3326,13.3403,100400.0
2012-09-17 14:40:00,17.52,17.52,17.5,17.52,144200.0,13.3403,13.3403,13.325,13.3403,144200.0
2012-09-17 14:45:00,17.52,17.53,17.52,17.52,226000.0,13.3403,13.3479,13.3403,13.3403,226000.0
2012-09-17 14:50:00,17.52,17.53,17.51,17.52,64400.0,13.3403,13.3479,13.3326,13.3403,64400.0
2012-09-17 14:55:00,17.52,17.52,17.5,17.51,107600.0,13.3403,13.3403,13.325,13.3326,107600.0
2012-09-17 15:00:00,17.51,17.51,17.5,17.5,55000.0,13.3326,13.3326,13.325,13.325,55000.0
2012-09-17 15:05:00,17.5,17.52,17.5,17.52,103000.0,13.325,13.3403,13.325,13.3403,103000.0
2012-09-17 15:10:00,17.52,17.53,17.5,17.5,128000.0,13.3403,13.3479,13.325,13.325,128000.0
2012-09-17 15:15:00,17.51,17.51,17.5,17.5,76800.0,13.3326,13.3326,13.325,13.325,76800.0
2012-09-17 15:20:00,17.5,17.51,17.5,17.5,173400.0,13.325,13.3326,13.325,13.325,173400.0
2012-09-17 15:25:00,17.5,17.5,17.49,17.5,266000.0,13.325,13.325,13.3174,13.325,266000.0
2012-09-17 15:30:00,17.49,17.5,17.49,17.49,116800.0,13.3174,13.325,13.3174,13.3174,116800.0
2012-09-17 15:35:00,17.49,17.5,17.49,17.5,117800.0,13.3174,13.325,13.3174,13.325,117800.0
2012-09-17 15:40:00,17.5,17.51,17.49,17.5,157400.0,13.325,13.3326,13.3174,13.325,157400.0
2012-09-17 15:45:00,17.5,17.52,17.5,17.51,191800.0,13.325,13.3403,13.325,13.3326,191800.0
2012-09-17 15:50:00,17.52,17.54,17.51,17.52,604400.0,13.3403,13.3555,13.3326,13.3403,604400.0
2012-09-17 15:55:00,17.52,17.53,17.5,17.53,1162400.0,13.3403,13.3479,13.325,13.3479,1162400.0
2012-09-18 09:30:00,17.46,17.53,17.44,17.44,428200.0,13.2946,13.3479,13.2793,13.2793,428200.0
2012-09-18 09:35:00,17.44,17.47,17.42,17.45,335800.0,13.2793,13.3022,13.2641,13.287,335800.0
2012-09-18 09:40:00,17.44,17.46,17.44,17.45,93400.0,13.2793,13.2946,13.2793,13.287,93400.0
2012-09-18 09:45:00,17.45,17.46,17.42,17.44,270600.0,13.287,13.2946,13.2641,13.2793,270600.0
2012-09-18 09:50:00,17.44,17.45,17.43,17.44,234800.0,13.2793,13.287,13.2717,13.2793,234800.0
2012-09-18 09:55:00,17.44,17.45,17.41,17.44,136600.0,13.2793,13.287,13.2565,13.2793,136600.0
2012-09-18 10:00:00,17.44,17.47,17.44,17.45,168400.0,13.2793,13.3022,13.2793,13.287,168400.0
2012-09-18 10:05:00,17.45,17.46,17.43,17.43,166400.0,13.287,13.2946,13.2717,13.2717,166400.0
2012-09-18 10:10:00,17.43,17.45,17.42,17.42,115400.0,13.2717,13.287,13.2641,13.2641,115400.0
2012-09-18 10:15:00,17.43,17.43,17.42,17.43,124200.0,13.2717,13.2717,13.2641,13.2717,124200.0
2012-09-18 10:20:00,17.43,17.43,17.42,17.42,200600.0,13.2717,13.2717,13.2641,13.2641,200600.0
2012-09-18 10:25:00,17.42,17.43,17.42,17.43,144600.0,13.2641,13.2717,13.2641,13.2717,144600.0
2012-09-18 10:30:00,17.42,17.43,17.42,17.43,252800.0,13.2641,13.2717,13.2641,13.2717,252800.0
2012-09-18 10:35:00,17.43,17.44,17.42,17.42,138600.0,13.2717,13.2793,13.2641,13.2641,138600.0
2012-09-18 10:40:00,17.42,17.43,17.41,17.41,104800.0,13.2641,13.2717,13.2565,13.2565,104800.0
2012-09-18 10:45:00,17.41,17.42,17.4,17.42,175200.0,13.2565,13.2641,13.2489,13.2641,175200.0
2012-09-18 10:50:00,17.41,17.42,17.41,17.42,29000.0,13.2565,13.2641,13.2565,13.2641,29000.0
2012-09-18 10:55:00,17.41,17.42,17.4,17.42,179800.0,13.2565,13.2641,13.2489,13.2641,179800.0
2012-09-18 11:00:00,17.42,17.43,17.41,17.43,228600.0,13.2641,13.2717,13.2565,13.2717,228600.0
2012-09-18 11:05:00,17.43,17.43,17.42,17.43,142000.0,13.2717,13.2717,13.2641,13.2717,142000.0
2012-09-18 11:10:00,17.43,17.43,17.42,17.42,166000.0,13.2717,13.2717,13.2641,13.2641,166000.0
2012-09-18 11:15:00,17.42,17.43,17.41,17.42,385400.0,13.2641,13.2717,13.2565,13.2641,385400.0
2012-09-18 11:20:00,17.42,17.42,17.41,17.41,140600.0,13.2641,13.2641,13.2565,13.2565,140600.0
2012-09-18 11:25:00,17.41,17.42,17.41,17.42,191000.0,13.2565,13.2641,13.2565,13.2641,191000.0
2012-09-18 11:30:00,17.42,17.42,17.41,17.41,168200.0,13.2641,13.2641,13.2565,13.2565,168200.0
2012-09-18 11:35:00,17.41,17.43,17.41,17.43,126800.0,13.2565,13.2717,13.2565,13.2717,126800.0
2012-09-18 11:40:00,17.42,17.43,17.41,17.42,85000.0,13.2641,13.2717,13.2565,13.2641,85000.0
2012-09-18 11:45:00,17.42,17.42,17.41,17.41,15200.0,13.2641,13.2641,13.2565,13.2565,15200.0
2012-09-18 11:50:00,17.42,17.42,17.41,17.42,125400.0,13.2641,13.2641,13.2565,13.2641,125400.0
2012-09-18 11:55:00,17.42,17.42,17.41,17.41,90000.0,13.2641,13.2641,13.2565,13.2565,90000.0
2012-09-18 12:00:00,17.42,17.42,17.41,17.41,145000.0,13.2641,13.2641,13.2565,13.2565,145000.0
2012-09-18 12:05:00,17.41,17.41,17.4,17.4,74800.0,13.2565,13.2565,13.2489,13.2489,74800.0
2012-09-18 12:10:00,17.4,17.41,17.39,17.4,104000.0,13.2489,13.2565,13.2413,13.2489,104000.0
2012-09-18 12:15:00,17.4,17.4,17.39,17.39,115400.0,13.2489,13.2489,13.2413,13.2413,115400.0
2012-09-18 12:20:00,17.39,17.4,17.39,17.4,127800.0,13.2413,13.2489,13.2413,13.2489,127800.0
2012-09-18 12:25:00,17.39,17.39,17.38,17.38,119400.0,13.2413,13.2413,13.2337,13.2337,119400.0
2012-09-18 12:30:00,17.38,17.38,17.36,17.38,105400.0,13.2337,13.2337,13.2184,13.2337,105400.0
2012-09-18 12:35:00,17.37,17.39,17.37,17.38,131200.0,13.226,13.2413,13.226,13.2337,131200.0
2012-09-18 12:40:00,17.38,17.39,17.38,17.38,43000.0,13.2337,13.2413,13.2337,13.2337,43000.0
2012-09-18 12:45:00,17.38,17.38,17.36,17.37,112800.0,13.2337,13.2337,13.2184,13.226,112800.0
2012-09-18 12:50:00,17.37,17.39,17.36,17.38,409600.0,13.226,13.2413,13.2184,13.2337,409600.0
2012-09-18 12:55:00,17.38,17.38,17.37,17.38,107000.0,13.2337,13.2337,13.226,13.2337,107000.0
2012-09-18 13:00:00,17.38,17.39,17.38,17.39,68000.0,13.2337,13.2413,13.2337,13.2413,68000.0
2012-09-18 13:05:00,17.39,17.39,17.36,17.38,255000.0,13.2413,13.2413,13.2184,13.2337,255000.0
2012-09-18 13:10:00,17.38,17.39,17.37,17.39,106000.0,13.2337,13.2413,13.226,13.2413,106000.0
2012-09-18 13:15:00,17.39,17.4,17.39,17.4,209600.0,13.2413,13.2489,13.2413,13.2489,209600.0
2012-09-18 13:20:00,17.39,17.4,17.39,17.4,337200.0,13.2413,13.2489,13.2413,13.2489,337200.0
2012-09-18 13:25:00,17.4,17.4,17.39,17.39,302600.0,13.2489,13.2489,13.2413,13.2413,302600.0
2012-09-18 13:30:00,17.4,17.4,17.39,17.4,127000.0,13.2489,13.2489,13.2413,13.2489,127000.0
2012-09-18 13:35:00,17.39,17.4,17.39,17.39,133000.0,13.2413,13.2489,13.2413,13.2413,133000.0
2012-09-18 13:40:00,17.4,17.4,17.39,17.39,332400.0,13.2489,13.2489,13.2413,13.2413,332400.0
2012-09-18 13:45:00,17.39,17.4,17.38,17.38,527800.0,13.2413,13.2489,13.2337,13.2337,527800.0
2012-09-18 13:50:00,17.38,17.39,17.38,17.38,52600.0,13.2337,13.2413,13.2337,13.2337,52600.0
2012-09-18 13:55:00,17.38,17.39,17.37,17.37,268000.0,13.2337,13.2413,13.226,13.226,268000.0
2012-09-18 14:00:00,17.37,17.38,17.36,17.36,144400.0,13.226,13.2337,13.2184,13.2184,144400.0
2012-09-18 14:05:00,17.36,17.38,17.36,17.38,63800.0,13.2184,13.2337,13.2184,13.2337,63800.0
2012-09-18 14:10:00,17.38,17.38,17.37,17.38,56400.0,13.2337,13.2337,13.226,13.2337,56400.0
2012-09-18 14:15:00,17.38,17.39,17.38,17.38,82200.0,13.2337,13.2413,13.2337,13.2337,82200.0
2012-09-18 14:20:00,17.38,17.39,17.38,17.38,67200.0,13.2337,13.2413,13.2337,13.2337,67200.0
2012-09-18 14:25:00,17.38,17.39,17.37,17.38,111000.0,13.2337,13.2413,13.226,13.2337,111000.0
2012-09-18 14:30:00,17.38,17.39,17.38,17.38,229000.0,13.2337,13.2413,13.2337,13.2337,229000.0
2012-09-18 14:35:00,17.38,17.38,17.38,17.38,78800.0,13.2337,13.2337,13.2337,13.2337,78800.0
2012-09-18 14:40:00,17.38,17.39,17.38,17.38,68400.0,13.2337,13.2413,13.2337,13.2337,68400.0
2012-09-18 14:45:00,17.38,17.39,17.38,17.39,69800.0,13.2337,13.2413,13.2337,13.2413,69800.0
2012-09-18 14:50:00,17.39,17.39,17.38,17.39,59000.0,13.2413,13.2413,13.2337,13.2413,59000.0
2012-09-18 14:55:00,17.39,17.39,17.38,17.39,148400.0,13.2413,13.2413,13.2337,13.2413,148400.0
2012-09-18 15:00:00,17.39,17.39,17.39,17.39,55800.0,13.2413,13.2413,13.2413,13.2413,55800.0
2012-09-18 15:05:00,17.39,17.4,17.39,17.39,151600.0,13.2413,13.2489,13.2413,13.2413,151600.0
2012-09-18 15:10:00,17.4,17.4,17.39,17.4,89200.0,13.2489,13.2489,13.2413,13.2489,89200.0
2012-09-18 15:15:00,17.4,17.4,17.39,17.4,254400.0,13.2489,13.2489,13.2413,13.2489,254400.0
2012-09-18 15:20:00,17.4,17.41,17.39,17.4,167200.0,13.2489,13.2565,13.2413,13.2489,167200.0
2012-09-18 15:25:00,17.4,17.41,17.39,17.41,597600.0,13.2489,13.2565,13.2413,13.2565,597600.0
2012-09-18 15:30:00,17.41,17.41,17.4,17.41,295000.0,13.2565,13.2565,13.2489,13.2565,295000.0
2012-09-18 15:35:00,17.4,17.43,17.39,17.43,984600.0,13.2489,13.2717,13.2413,13.2717,984600.0
2012-09-18 15:40:00,17.43,17.43,17.41,17.42,522200.0,13.2717,13.2717,13.2565,13.2641,522200.0
2012-09-18 15:45:00,17.42,17.43,17.4,17.43,374600.0,13.2641,13.2717,13.2489,13.2717,374600.0
2012-09-18 15:50:00,17.42,17.43,17.41,17.41,561600.0,13.2641,13.2717,13.2565,13.2565,561600.0
2012-09-18 15:55:00,17.41,17.43,17.4,17.42,962200.0,13.2565,13.2717,13.2489,13.2641,962200.0
2012-09-19 09:30:00,17.4,17.44,17.36,17.42,487600.0,13.2489,13.2793,13.2184,13.2641,487600.0
2012-09-19 09:35:00,17.42,17.45,17.42,17.44,345400.0,13.2641,13.287,13.2641,13.2793,345400.0
2012-09-19 09:40:00,17.43,17.45,17.43,17.45,146000.0,13.2717,13.287,13.2717,13.287,146000.0
2012-09-19 09:45:00,17.44,17.45,17.4,17.42,348400.0,13.2793,13.287,13.2489,13.2641,348400.0
2012-09-19 09:50:00,17.42,17.43,17.41,17.43,203600.0,13.2641,13.2717,13.2565,13.2717,203600.0
2012-09-19 09:55:00,17.42,17.43,17.42,17.42,105600.0,13.2641,13.2717,13.2641,13.2641,105600.0
2012-09-19 10:00:00,17.42,17.46,17.42,17.45,330800.0,13.2641,13.2946,13.2641,13.287,330800.0
2012-09-19 10:05:00,17.45,17.45,17.42,17.43,215200.0,13.287,13.287,13.2641,13.2717,215200.0
2012-09-19 10:10:00,17.43,17.45,17.42,17.45,152000.0,13.2717,13.287,13.2641,13.287,152000.0
2012-09-19 10:15:00,17.44,17.45,17.43,17.45,156400.0,13.2793,13.287,13.2717,13.287,156400.0
2012-09-19 10:20:00,17.45,17.46,17.44,17.45,297800.0,13.287,13.2946,13.2793,13.287,297800.0
2012-09-19 10:25:00,17.45,17.46,17.43,17.43,145000.0,13.287,13.2946,13.2717,13.2717,145000.0
2012-09-19 10:30:00,17.43,17.43,17.41,17.42,127200.0,13.2717,13.2717,13.2565,13.2641,127200.0
2012-09-19 10:35:00,17.42,17.43,17.41,17.43,435400.0,13.2641,13.2717,13.2565,13.2717,435400.0
2012-09-19 10:40:00,17.43,17.43,17.42,17.43,170600.0,13.2717,13.2717,13.2641,13.2717,170600.0
2012-09-19 10:45:00,17.43,17.46,17.43,17.46,374800.0,13.2717,13.2946,13.2717,13.2946,374800.0
2012-09-19 10:50:00,17.46,17.48,17.45,17.48,354400.0,13.2946,13.3098,13.287,13.3098,354400.0
2012-09-19 10:55:00,17.47,17.49,17.47,17.49,102400.0,13.3022,13.3174,13.3022,13.3174,102400.0
2012-09-19 11:00:00,17.49,17.49,17.47,17.48,223600.0,13.3174,13.3174,13.3022,13.3098,223600.0
2012-09-19 11:05:00,17.48,17.48,17.47,17.47,146800.0,13.3098,13.3098,13.3022,13.3022,146800.0
2012-09-19 11:10:00,17.47,17.48,17.45,17.46,709000.0,13.3022,13.3098,13.287,13.2946,709000.0
2012-09-19 11:15:00,17.46,17.47,17.45,17.46,779800.0,13.2946,13.3022,13.287,13.2946,779800.0
2012-09-19 11:20:00,17.46,17.47,17.45,17.47,537200.0,13.2946,13.3022,13.287,13.3022,537200.0
2012-09-19 11:25:00,17.47,17.47,17.46,17.47,174400.0,13.3022,13.3022,13.2946,13.3022,174400.0
2012-09-19 11:30:00,17.46,17.49,17.46,17.49,681200.0,13.2946,13.3174,13.2946,13.3174,681200.0
2012-09-19 11:35:00,17.49,17.5,17.48,17.49,642400.0,13.3174,13.325,13.3098,13.3174,642400.0
2012-09-19 11:40:00,17.49,17.5,17.48,17.48,1509200.0,13.3174,13.325,13.3098,13.3098,1509200.0
2012-09-19 11:45:00,17.48,17.49,17.48,17.49,494400.0,13.3098,13.3174,13.3098,13.3174,494400.0
2012-09-19 11:50:00,17.49,17.53,17.49,17.53,406200.0,13.3174,13.3479,13.3174,13.3479,406200.0
2012-09-19 11:55:00,17.53,17.54,17.52,17.52,400600.0,13.3479,13.3555,13.3403,13.3403,400600.0
2012-09-19 12:00:00,17.53,17.53,17.52,17.53,131800.0,13.3479,13.3479,13.3403,13.3479,131800.0
2012-09-19 12:05:00,17.53,17.53,17.52,17.53,161600.0,13.3479,13.3479,13.3403,13.3479,161600.0
2012-09-19 12:10:00,17.53,17.54,17.53,17.54,269200.0,13.3479,13.3555,13.3479,13.3555,269200.0
2012-09-19 12:15:00,17.54,17.54,17.52,17.52,148200.0,13.3555,13.3555,13.3403,13.3403,148200.0
2012-09-19 12:20:00,17.52,17.52,17.52,17.52,51600.0,13.3403,13.3403,13.3403,13.3403,51600.0
2012-09-19 12:25:00,17.52,17.54,17.52,17.53,161800.0,13.3403,13.3555,13.3403,13.3479,161800.0
2012-09-19 12:30:00,17.54,17.54,17.53,17.54,305000.0,13.3555,13.3555,13.3479,13.3555,305000.0
2012-09-19 12:35:00,17.54,17.54,17.53,17.54,170400.0,13.3555,13.3555,13.3479,13.3555,170400.0
2012-09-19 12:40:00,17.54,17.54,17.52,17.52,285600.0,13.3555,13.3555,13.3403,13.3403,285600.0
2012-09-19 12:45:00,17.52,17.53,17.52,17.52,117400.0,13.3403,13.3479,13.3403,13.3403,117400.0
2012-09-19 12:50:00,17.52,17.54,17.52,17.54,257000.0,13.3403,13.3555,13.3403,13.3555,257000.0
2012-09-19 12:55:00,17.54,17.54,17.53,17.54,1092600.0,13.3555,13.3555,13.3479,13.3555,1092600.0
2012-09-19 13:00:00,17.54,17.54,17.53,17.54,74800.0,13.3555,13.3555,13.3479,13.3555,74800.0
2012-09-19 13:05:00,17.54,17.54,17.53,17.53,76200.0,13.3555,13.3555,13.3479,13.3479,76200.0
2012-09-19 13:10:00,17.53,17.54,17.53,17.54,112400.0,13.3479,13.3555,13.3479,13.3555,112400.0
2012-09-19 13:15:00,17.54,17.54,17.54,17.54,11600.0,13.3555,13.3555,13.3555,13.3555,11600.0
2012-09-19 13:20:00,17.54,17.55,17.54,17.55,332200.0,13.3555,13.3631,13.3555,13.3631,332200.0
2012-09-19 13:25:00,17.55,17.58,17.55,17.56,921400.0,13.3631,13.3859,13.3631,13.3707,921400.0
2012-09-19 13:30:00,17.56,17.58,17.56,17.58,128400.0,13.3707,13.3859,13.3707,13.3859,128400.0
2012-09-19 13:35:00,17.58,17.59,17.56,17.57,339600.0,13.3859,13.3936,13.3707,13.3783,339600.0
2012-09-19 13:40:00,17.57,17.58,17.57,17.58,235400.0,13.3783,13.3859,13.3783,13.3859,235400.0
2012-09-19 13:45:00,17.58,17.58,17.57,17.57,93800.0,13.3859,13.3859,13.3783,13.3783,93800.0
2012-09-19 13:50:00,17.57,17.58,17.57,17.58,108400.0,13.3783,13.3859,13.3783,13.3859,108400.0
2012-09-19 13:55:00,17.58,17.58,17.58,17.58,59600.0,13.3859,13.3859,13.3859,13.3859,59600.0
2012-09-19 14:00:00,17.58,17.59,17.58,17.59,174200.0,13.3859,13.3936,13.3859,13.3936,174200.0
2012-09-19 14:05:00,17.58,17.6,17.58,17.6,97200.0,13.3859,13.4012,13.3859,13.4012,97200.0
2012-09-19 14:10:00,17.6,17.6,17.6,17.6,52000.0,13.4012,13.4012,13.4012,13.4012,52000.0
2012-09-19 14:15:00,17.6,17.62,17.6,17.62,184600.0,13.4012,13.4164,13.4012,13.4164,184600.0
2012-09-19 14:20:00,17.62,17.65,17.62,17.64,159800.0,13.4164,13.4392,13.4164,13.4316,159800.0
2012-09-19 14:25:00,17.64,17.66,17.64,17.66,344200.0,13.4316,13.4469,13.4316,13.4469,344200.0
2012-09-19 14:30:00,17.66,17.66,17.65,17.65,173400.0,13.4469,13.4469,13.4392,13.4392,173400.0
2012-09-19 14:35:00,17.65,17.66,17.64,17.65,227800.0,13.4392,13.4469,13.4316,13.4392,227800.0
2012-09-19 14:40:00,17.65,17.68,17.65,17.68,204400.0,13.4392,13.4621,13.4392,13.4621,204400.0
2012-09-19 14:45:00,17.68,17.69,17.66,17.67,306200.0,13.4621,13.4697,13.4469,13.4545,306200.0
2012-09-19 14:50:00,17.67,17.67,17.67,17.67,82200.0,13.4545,13.4545,13.4545,13.4545,82200.0
2012-09-19 14:55:00,17.67,17.68,17.67,17.68,188600.0,13.4545,13.4621,13.4545,13.4621,188600.0
2012-09-19 15:00:00,17.68,17.68,17.68,17.68,110800.0,13.4621,13.4621,13.4621,13.4621,110800.0
2012-09-19 15:05:00,17.68,17.68,17.68,17.68,210400.0,13.4621,13.4621,13.4621,13.4621,210400.0
2012-09-19 15:10:00,17.68,17.71,17.68,17.7,212800.0,13.4621,13.4849,13.4621,13.4773,212800.0
2012-09-19 15:15:00,17.7,17.7,17.68,17.7,402000.0,13.4773,13.4773,13.4621,13.4773,402000.0
2012-09-19 15:20:00,17.7,17.71,17.69,17.71,341800.0,13.4773,13.4849,13.4697,13.4849,341800.0
2012-09-19 15:25:00,17.71,17.72,17.7,17.71,427000.0,13.4849,13.4925,13.4773,13.4849,427000.0
2012-09-19 15:30:00,17.72,17.72,17.68,17.7,959000.0,13.4925,13.4925,13.4621,13.4773,959000.0
2012-09-19 15:35:00,17.7,17.71,17.7,17.71,479000.0,13.4773,13.4849,13.4773,13.4849,479000.0
2012-09-19 15:40:00,17.71,17.72,17.71,17.71,545200.0,13.4849,13.4925,13.4849,13.4849,545200.0
2012-09-19 15:45:00,17.71,17.73,17.71,17.72,872400.0,13.4849,13.5002,13.4849,13.4925,872400.0
2012-09-19 15:50:00,17.72,17.73,17.71,17.71,918600.0,13.4925,13.5002,13.4849,13.4849,918600.0
2012-09-19 15:55:00,17.71,17.72,17.68,17.69,1502200.0,13.4849,13.4925,13.4621,13.4697,1502200.0
2012-09-20 09:30:00,17.63,17.67,17.6,17.67,988600.0,13.424,13.4545,13.4012,13.4545,988600.0
2012-09-20 09:35:00,17.67,17.72,17.67,17.71,385000.0,13.4545,13.4925,13.4545,13.4849,385000.0
2012-09-20 09:40:00,17.72,17.72,17.67,17.69,176600.0,13.4925,13.4925,13.4545,13.4697,176600.0
2012-09-20 09:45:00,17.69,17.69,17.65,17.68,328200.0,13.4697,13.4697,13.4392,13.4621,328200.0
2012-09-20 09:50:00,17.68,17.71,17.66,17.69,868000.0,13.4621,13.4849,13.4469,13.4697,868000.0
2012-09-20 09:55:00,17.68,17.71,17.66,17.7,1121600.0,13.4621,13.4849,13.4469,13.4773,1121600.0
2012-09-20 10:00:00,17.71,17.74,17.7,17.73,531600.0,13.4849,13.5078,13.4773,13.5002,531600.0
2012-09-20 10:05:00,17.73,17.74,17.71,17.72,272800.0,13.5002,13.5078,13.4849,13.4925,272800.0
2012-09-20 10:10:00,17.73,17.77,17.72,17.76,454000.0,13.5002,13.5306,13.4925,13.523,454000.0
2012-09-20 10:15:00,17.77,17.78,17.75,17.78,259800.0,13.5306,13.5382,13.5154,13.5382,259800.0
2012-09-20 10:20:00,17.78,17.81,17.77,17.78,2638200.0,13.5382,13.5611,13.5306,13.5382,2638200.0
2012-09-20 10:25:00,17.78,17.79,17.77,17.79,351600.0,13.5382,13.5458,13.5306,13.5458,351600.0
2012-09-20 10:30:00,17.79,17.81,17.78,17.8,466400.0,13.5458,13.5611,13.5382,13.5535,466400.0
2012-09-20 10:35:00,17.8,17.83,17.8,17.83,396800.0,13.5535,13.5763,13.5535,13.5763,396800.0
2012-09-20 10:40:00,17.83,17.85,17.81,17.83,725800.0,13.5763,13.5915,13.5611,13.5763,725800.0
2012-09-20 10:45:00,17.83,17.84,17.79,17.81,225400.0,13.5763,13.5839,13.5458,13.5611,225400.0
2012-09-20 10:50:00,17.81,17.81,17.77,17.8,581200.0,13.5611,13.5611,13.5306,13.5535,581200.0
2012-09-20 10:55:00,17.79,17.82,17.79,17.81,183600.0,13.5458,13.5687,13.5458,13.5611,183600.0
2012-09-20 11:00:00,17.81,17.82,17.81,17.81,165800.0,13.5611,13.5687,13.5611,13.5611,165800.0
2012-09-20 11:05:00,17.81,17.81,17.79,17.79,209400.0,13.5611,13.5611,13.5458,13.5458,209400.0
2012-09-20 11:10:00,17.79,17.79,17.77,17.77,173600.0,13.5458,13.5458,13.5306,13.5306,173600.0
2012-09-20 11:15:00,17.77,17.77,17.75,17.76,220800.0,13.5306,13.5306,13.5154,13.523,220800.0
2012-09-20 11:20:00,17.76,17.77,17.74,17.74,143400.0,13.523,13.5306,13.5078,13.5078,143400.0
2012-09-20 11:25:00,17.75,17.76,17.74,17.75,210800.0,13.5154,13.523,13.5078,13.5154,210800.0
2012-09-20 11:30:00,17.75,17.75,17.74,17.75,193800.0,13.5154,13.5154,13.5078,13.5154,193800.0
2012-09-20 11:35:00,17.75,17.76,17.75,17.75,106000.0,13.5154,13.523,13.5154,13.5154,106000.0
2012-09-20 11:40:00,17.75,17.75,17.74,17.75,120400.0,13.5154,13.5154,13.5078,13.5154,120400.0
2012-09-20 11:45:00,17.75,17.77,17.75,17.75,169600.0,13.5154,13.5306,13.5154,13.5154,169600.0
2012-09-20 11:50:00,17.75,17.75,17.75,17.75,79000.0,13.5154,13.5154,13.5154,13.5154,79000.0
2012-09-20 11:55:00,17.75,17.76,17.75,17.76,85800.0,13.5154,13.523,13.5154,13.523,85800.0
2012-09-20 12:00:00,17.76,17.78,17.75,17.78,76800.0,13.523,13.5382,13.5154,13.5382,76800.0
2012-09-20 12:05:00,17.78,17.79,17.78,17.78,84000.0,13.5382,13.5458,13.5382,13.5382,84000.0
2012-09-20 12:10:00,17.78,17.78,17.78,17.78,34600.0,13.5382,13.5382,13.5382,13.5382,34600.0
2012-09-20 12:15:00,17.78,17.79,17.78,17.78,112200.0,13.5382,13.5458,13.5382,13.5382,112200.0
2012-09-20 12:20:00,17.78,17.79,17.78,17.78,53800.0,13.5382,13.5458,13.5382,13.5382,53800.0
2012-09-20 12:25:00,17.78,17.78,17.77,17.78,155000.0,13.5382,13.5382,13.5306,13.5382,155000.0
2012-09-20 12:30:00,17.77,17.78,17.77,17.77,120800.0,13.5306,13.5382,13.5306,13.5306,120800.0
2012-09-20 12:35:00,17.78,17.78,17.77,17.77,93000.0,13.5382,13.5382,13.5306,13.5306,93000.0
2012-09-20 12:40:00,17.78,17.79,17.77,17.78,219800.0,13.5382,13.5458,13.5306,13.5382,219800.0
2012-09-20 12:45:00,17.78,17.78,17.75,17.76,308200.0,13.5382,13.5382,13.5154,13.523,308200.0
2012-09-20 12:50:00,17.76,17.77,17.75,17.77,97800.0,13.523,13.5306,13.5154,13.5306,97800.0
2012-09-20 12:55:00,17.76,17.78,17.76,17.78,183600.0,13.523,13.5382,13.523,13.5382,183600.0
2012-09-20 13:00:00,17.77,17.79,17.77,17.77,199000.0,13.5306,13.5458,13.5306,13.5306,199000.0
2012-09-20 13:05:00,17.78,17.78,17.77,17.78,54000.0,13.5382,13.5382,13.5306,13.5382,54000.0
2012-09-20 13:10:00,17.78,17.79,17.77,17.79,185400.0,13.5382,13.5458,13.5306,13.5458,185400.0
2012-09-20 13:15:00,17.79,17.8,17.79,17.8,99000.0,13.5458,13.5535,13.5458,13.5535,99000.0
2012-09-20 13:20:00,17.8,17.81,17.79,17.81,70400.0,13.5535,13.5611,13.5458,13.5611,70400.0
2012-09-20 13:25:00,17.81,17.84,17.8,17.84,337200.0,13.5611,13.5839,13.5535,13.5839,337200.0
2012-09-20 13:30:00,17.84,17.87,17.84,17.85,420400.0,13.5839,13.6068,13.5839,13.5915,420400.0
2012-09-20 13:35:00,17.85,17.85,17.84,17.84,101400.0,13.5915,13.5915,13.5839,13.5839,101400.0
2012-09-20 13:40:00,17.84,17.84,17.83,17.84,69600.0,13.5839,13.5839,13.5763,13.5839,69600.0
2012-09-20 13:45:00,17.84,17.85,17.84,17.84,179200.0,13.5839,13.5915,13.5839,13.5839,179200.0
2012-09-20 13:50:00,17.84,17.85,17.84,17.85,193200.0,13.5839,13.5915,13.5839,13.5915,193200.0
2012-09-20 13:55:00,17.85,17.85,17.84,17.84,142200.0,13.5915,13.5915,13.5839,13.5839,142200.0
2012-09-20 14:00:00,17.84,17.84,17.84,17.84,152200.0,13.5839,13.5839,13.5839,13.5839,152200.0
2012-09-20 14:05:00,17.84,17.85,17.84,17.84,105600.0,13.5839,13.5915,13.5839,13.5839,105600.0
2012-09-20 14:10:00,17.84,17.86,17.84,17.86,292800.0,13.5839,13.5991,13.5839,13.5991,292800.0
2012-09-20 14:15:00,17.85,17.86,17.85,17.86,182600.0,13.5915,13.5991,13.5915,13.5991,182600.0
2012-09-20 14:20:00,17.86,17.87,17.86,17.87,123600.0,13.5991,13.6068,13.5991,13.6068,123600.0
2012-09-20 14:25:00,17.86,17.89,17.86,17.88,344800.0,13.5991,13.622,13.5991,13.6144,344800.0
2012-09-20 14:30:00,17.88,17.89,17.86,17.89,405800.0,13.6144,13.622,13.5991,13.622,405800.0
2012-09-20 14:35:00,17.89,17.89,17.88,17.89,70600.0,13.622,13.622,13.6144,13.622,70600.0
2012-09-20 14:40:00,17.89,17.89,17.88,17.89,95800.0,13.622,13.622,13.6144,13.622,95800.0
2012-09-20 14:45:00,17.88,17.91,17.88,17.91,387400.0,13.6144,13.6372,13.6144,13.6372,387400.0
2012-09-20 14:50:00,17.9,17.91,17.89,17.9,121000.0,13.6296,13.6372,13.622,13.6296,121000.0
2012-09-20 14:55:00,17.9,17.91,17.89,17.91,309000.0,13.6296,13.6372,13.622,13.6372,309000.0
2012-09-20 15:00:00,17.91,17.91,17.89,17.9,94000.0,13.6372,13.6372,13.622,13.6296,94000.0
2012-09-20 15:05:00,17.9,17.93,17.89,17.93,538000.0,13.6296,13.6524,13.622,13.6524,538000.0
2012-09-20 15:10:00,17.92,17.93,17.92,17.93,259600.0,13.6448,13.6524,13.6448,13.6524,259600.0
2012-09-20 15:15:00,17.93,17.95,17.92,17.93,1027200.0,13.6524,13.6677,13.6448,13.6524,1027200.0
2012-09-20 15:20:00,17.94,17.95,17.93,17.95,730600.0,13.6601,13.6677,13.6524,13.6677,730600.0
2012-09-20 15:25:00,17.95,17.96,17.93,17.96,255200.0,13.6677,13.6753,13.6524,13.6753,255200.0
2012-09-20 15:30:00,17.96,17.96,17.95,17.96,269200.0,13.6753,13.6753,13.6677,13.6753,269200.0
2012-09-20 15:35:00,17.96,17.99,17.95,17.99,1130200.0,13.6753,13.6981,13.6677,13.6981,1130200.0
2012-09-20 15:40:00,17.98,17.99,17.96,17.96,625400.0,13.6905,13.6981,13.6753,13.6753,625400.0
2012-09-20 15:45:00,17.96,17.96,17.94,17.95,748400.0,13.6753,13.6753,13.6601,13.6677,748400.0
2012-09-20 15:50:00,17.94,17.95,17.93,17.95,722800.0,13.6601,13.6677,13.6524,13.6677,722800.0
2012-09-20 15:55:00,17.95,17.98,17.93,17.98,1866800.0,13.6677,13.6905,13.6524,13.6905,1866800.0
2012-09-21 09:30:00,18.07,18.1,17.98,18.1,10882800.0,13.759,13.7819,13.6905,13.7819,10882800.0
2012-09-21 09:35:00,18.1,18.16,18.06,18.14,978800.0,13.7819,13.8276,13.7514,13.8123,978800.0
2012-09-21 09:40:00,18.14,18.15,18.07,18.1,544600.0,13.8123,13.82,13.759,13.7819,544600.0
2012-09-21 09:45:00,18.09,18.11,18.07,18.08,1565600.0,13.7743,13.7895,13.759,13.7667,1565600.0
2012-09-21 09:50:00,18.08,18.11,18.07,18.11,300800.0,13.7667,13.7895,13.759,13.7895,300800.0
2012-09-21 09:55:00,18.11,18.17,18.11,18.15,522000.0,13.7895,13.8352,13.7895,13.82,522000.0
2012-09-21 10:00:00,18.15,18.15,18.09,18.1,734000.0,13.82,13.82,13.7743,13.7819,734000.0
2012-09-21 10:05:00,18.09,18.09,18.08,18.08,201000.0,13.7743,13.7743,13.7667,13.7667,201000.0
2012-09-21 10:10:00,18.08,18.09,18.08,18.08,241200.0,13.7667,13.7743,13.7667,13.7667,241200.0
2012-09-21 10:15:00,18.08,18.1,18.08,18.1,428600.0,13.7667,13.7819,13.7667,13.7819,428600.0
2012-09-21 10:20:00,18.1,18.11,18.08,18.08,573400.0,13.7819,13.7895,13.7667,13.7667,573400.0
2012-09-21 10:25:00,18.08,18.11,18.08,18.1,481800.0,13.7667,13.7895,13.7667,13.7819,481800.0
2012-09-21 10:30:00,18.1,18.1,18.07,18.08,459800.0,13.7819,13.7819,13.759,13.7667,459800.0
2012-09-21 10:35:00,18.08,18.11,18.08,18.1,425200.0,13.7667,13.7895,13.7667,13.7819,425200.0
2012-09-21 10:40:00,18.1,18.11,18.09,18.1,227400.0,13.7819,13.7895,13.7743,13.7819,227400.0
2012-09-21 10:45:00,18.1,18.12,18.1,18.11,582200.0,13.7819,13.7971,13.7819,13.7895,582200.0
2012-09-21 10:50:00,18.11,18.11,18.09,18.1,395800.0,13.7895,13.7895,13.7743,13.7819,395800.0
2012-09-21 10:55:00,18.11,18.11,18.08,18.1,357200.0,13.7895,13.7895,13.7667,13.7819,357200.0
2012-09-21 11:00:00,18.1,18.11,18.09,18.11,264400.0,13.7819,13.7895,13.7743,13.7895,264400.0
2012-09-21 11:05:00,18.11,18.11,18.11,18.11,180000.0,13.7895,13.7895,13.7895,13.7895,180000.0
2012-09-21 11:10:00,18.11,18.14,18.11,18.13,351400.0,13.7895,13.8123,13.7895,13.8047,351400.0
2012-09-21 11:15:00,18.13,18.14,18.12,18.14,236400.0,13.8047,13.8123,13.7971,13.8123,236400.0
2012-09-21 11:20:00,18.14,18.18,18.14,18.18,303600.0,13.8123,13.8428,13.8123,13.8428,303600.0
2012-09-21 11:25:00,18.18,18.25,18.18,18.25,720600.0,13.8428,13.8961,13.8428,13.8961,720600.0
2012-09-21 11:30:00,18.25,18.25,18.2,18.22,744200.0,13.8961,13.8961,13.858,13.8733,744200.0
2012-09-21 11:35:00,18.22,18.23,18.21,18.22,139400.0,13.8733,13.8809,13.8656,13.8733,139400.0
2012-09-21 11:40:00,18.22,18.23,18.22,18.22,280600.0,13.8733,13.8809,13.8733,13.8733,280600.0
2012-09-21 11:45:00,18.22,18.22,18.18,18.18,271800.0,13.8733,13.8733,13.8428,13.8428,271800.0
2012-09-21 11:50:00,18.18,18.2,18.18,18.2,203400.0,13.8428,13.858,13.8428,13.858,203400.0
2012-09-21 11:55:00,18.2,18.2,18.18,18.18,69800.0,13.858,13.858,13.8428,13.8428,69800.0
2012-09-21 12:00:00,18.19,18.2,18.18,18.2,96200.0,13.8504,13.858,13.8428,13.858,96200.0
2012-09-21 12:05:00,18.2,18.2,18.18,18.18,148400.0,13.858,13.858,13.8428,13.8428,148400.0
2012-09-21 12:10:00,18.18,18.19,18.18,18.19,98800.0,13.8428,13.8504,13.8428,13.8504,98800.0
2012-09-21 12:15:00,18.19,18.21,18.19,18.21,196600.0,13.8504,13.8656,13.8504,13.8656,196600.0
2012-09-21 12:20:00,18.21,18.23,18.2,18.22,294000.0,13.8656,13.8809,13.858,13.8733,294000.0
2012-09-21 12:25:00,18.22,18.23,18.21,18.22,344800.0,13.8733,13.8809,13.8656,13.8733,344800.0
2012-09-21 12:30:00,18.22,18.22,18.2,18.2,378800.0,13.8733,13.8733,13.858,13.858,378800.0
2012-09-21 12:35:00,18.2,18.22,18.2,18.22,156200.0,13.858,13.8733,13.858,13.8733,156200.0
2012-09-21 12:40:00,18.22,18.25,18.22,18.24,148400.0,13.8733,13.8961,13.8733,13.8885,148400.0
2012-09-21 12:45:00,18.24,18.27,18.24,18.26,584200.0,13.8885,13.9113,13.8885,13.9037,584200.0
2012-09-21 12:50:00,18.27,18.27,18.26,18.27,294400.0,13.9113,13.9113,13.9037,13.9113,294400.0
2012-09-21 12:55:00,18.27,18.27,18.24,18.24,261200.0,13.9113,13.9113,13.8885,13.8885,261200.0
2012-09-21 13:00:00,18.24,18.25,18.24,18.24,237200.0,13.8885,13.8961,13.8885,13.8885,237200.0
2012-09-21 13:05:00,18.24,18.24,18.24,18.24,90600.0,13.8885,13.8885,13.8885,13.8885,90600.0
2012-09-21 13:10:00,18.24,18.25,18.23,18.23,378800.0,13.8885,13.8961,13.8809,13.8809,378800.0
2012-09-21 13:15:00,18.23,18.24,18.22,18.22,246600.0,13.8809,13.8885,13.8733,13.8733,246600.0
2012-09-21 13:20:00,18.22,18.23,18.22,18.23,256400.0,13.8733,13.8809,13.8733,13.8809,256400.0
2012-09-21 13:25:00,18.22,18.24,18.22,18.22,330600.0,13.8733,13.8885,13.8733,13.8733,330600.0
2012-09-21 13:30:00,18.22,18.23,18.19,18.2,398200.0,13.8733,13.8809,13.8504,13.858,398200.0
2012-09-21 13:35:00,18.2,18.21,18.2,18.21,152600.0,13.858,13.8656,13.858,13.8656,152600.0
2012-09-21 13:40:00,18.21,18.22,18.19,18.21,248800.0,13.8656,13.8733,13.8504,13.8656,248800.0
2012-09-21 13:45:00,18.21,18.22,18.2,18.21,184000.0,13.8656,13.8733,13.858,13.8656,184000.0
2012-09-21 13:50:00,18.21,18.24,18.21,18.24,1055800.0,13.8656,13.8885,13.8656,13.8885,1055800.0
2012-09-21 13:55:00,18.24,18.24,18.22,18.24,143400.0,13.8885,13.8885,13.8733,13.8885,143400.0
2012-09-21 14:00:00,18.23,18.25,18.23,18.25,676800.0,13.8809,13.8961,13.8809,13.8961,676800.0
2012-09-21 14:05:00,18.25,18.27,18.24,18.25,566800.0,13.8961,13.9113,13.8885,13.8961,566800.0
2012-09-21 14:10:00,18.25,18.27,18.23,18.24,485000.0,13.8961,13.9113,13.8809,13.8885,485000.0
2012-09-21 14:15:00,18.23,18.24,18.21,18.21,416800.0,13.8809,13.8885,13.8656,13.8656,416800.0
2012-09-21 14:20:00,18.21,18.22,18.2,18.2,275800.0,13.8656,13.8733,13.858,13.858,275800.0
2012-09-21 14:25:00,18.2,18.21,18.2,18.2,258600.0,13.858,13.8656,13.858,13.858,258600.0
2012-09-21 14:30:00,18.2,18.21,18.19,18.2,257000.0,13.858,13.8656,13.8504,13.858,257000.0
2012-09-21 14:35:00,18.2,18.2,18.18,18.18,174000.0,13.858,13.858,13.8428,13.8428,174000.0
2012-09-21 14:40:00,18.18,18.21,18.18,18.21,434800.0,13.8428,13.8656,13.8428,13.8656,434800.0
2012-09-21 14:45:00,18.2,18.23,18.2,18.21,348200.0,13.858,13.8809,13.858,13.8656,348200.0
2012-09-21 14:50:00,18.21,18.22,18.2,18.2,646000.0,13.8656,13.8733,13.858,13.858,646000.0
2012-09-21 14:55:00,18.2,18.21,18.2,18.2,160800.0,13.858,13.8656,13.858,13.858,160800.0
2012-09-21 15:00:00,18.2,18.21,18.19,18.19,449200.0,13.858,13.8656,13.8504,13.8504,449200.0
2012-09-21 15:05:00,18.19,18.2,18.18,18.18,261400.0,13.8504,13.858,13.8428,13.8428,261400.0
2012-09-21 15:10:00,18.18,18.19,18.18,18.18,224800.0,13.8428,13.8504,13.8428,13.8428,224800.0
2012-09-21 15:15:00,18.19,18.19,18.17,18.18,321400.0,13.8504,13.8504,13.8352,13.8428,321400.0
2012-09-21 15:20:00,18.18,18.18,18.18,18.18,171800.0,13.8428,13.8428,13.8428,13.8428,171800.0
2012-09-21 15:25:00,18.18,18.18,18.17,18.18,726800.0,13.8428,13.8428,13.8352,13.8428,726800.0
2012-09-21 15:30:00,18.17,18.18,18.17,18.18,378000.0,13.8352,13.8428,13.8352,13.8428,378000.0
2012-09-21 15:35:00,18.18,18.18,18.14,18.14,393400.0,13.8428,13.8428,13.8123,13.8123,393400.0
2012-09-21 15:40:00,18.14,18.17,18.14,18.17,604000.0,13.8123,13.8352,13.8123,13.8352,604000.0
2012-09-21 15:45:00,18.17,18.17,18.14,18.14,577600.0,13.8352,13.8352,13.8123,13.8123,577600.0
2012-09-21 15:50:00,18.14,18.14,18.11,18.11,989600.0,13.8123,13.8123,13.7895,13.7895,989600.0
2012-09-21 15:55:00,18.11,18.13,18.11,18.12,1431800.0,13.7895,13.8047,13.7895,13.7971,1431800.0
2012-09-24 09:30:00,18.07,18.14,18.02,18.08,910400.0,13.759,13.8123,13.721,13.7667,910400.0
2012-09-24 09:35:00,18.08,18.13,18.07,18.12,274400.0,13.7667,13.8047,13.759,13.7971,274400.0
2012-09-24 09:40:00,18.11,18.14,18.11,18.13,212400.0,13.7895,13.8123,13.7895,13.8047,212400.0
2012-09-24 09:45:00,18.13,18.19,18.11,18.17,620800.0,13.8047,13.8504,13.7895,13.8352,620800.0
2012-09-24 09:50:00,18.17,18.2,18.17,18.2,295400.0,13.8352,13.858,13.8352,13.858,295400.0
2012-09-24 09:55:00,18.2,18.22,18.19,18.22,335200.0,13.858,13.8733,13.8504,13.8733,335200.0
2012-09-24 10:00:00,18.21,18.23,18.2,18.22,668600.0,13.8656,13.8809,13.858,13.8733,668600.0
2012-09-24 10:05:00,18.22,18.23,18.16,18.16,297600.0,13.8733,13.8809,13.8276,13.8276,297600.0
2012-09-24 10:10:00,18.16,18.16,18.14,18.16,414000.0,13.8276,13.8276,13.8123,13.8276,414000.0
2012-09-24 10:15:00,18.16,18.16,18.14,18.16,324200.0,13.8276,13.8276,13.8123,13.8276,324200.0
2012-09-24 10:20:00,18.16,18.18,18.15,18.18,171200.0,13.8276,13.8428,13.82,13.8428,171200.0
2012-09-24 10:25:00,18.18,18.18,18.16,18.18,236800.0,13.8428,13.8428,13.8276,13.8428,236800.0
2012-09-24 10:30:00,18.18,18.22,18.18,18.2,442400.0,13.8428,13.8733,13.8428,13.858,442400.0
2012-09-24 10:35:00,18.2,18.21,18.18,18.21,386000.0,13.858,13.8656,13.8428,13.8656,386000.0
2012-09-24 10:40:00,18.21,18.22,18.21,18.22,202600.0,13.8656,13.8733,13.8656,13.8733,202600.0
2012-09-24 10:45:00,18.22,18.22,18.2,18.2,133800.0,13.8733,13.8733,13.858,13.858,133800.0
2012-09-24 10:50:00,18.2,18.21,18.18,18.2,204600.0,13.858,13.8656,13.8428,13.858,204600.0
2012-09-24 10:55:00,18.2,18.23,18.2,18.22,137600.0,13.858,13.8809,13.858,13.8733,137600.0
2012-09-24 11:00:00,18.22,18.22,18.18,18.18,333800.0,13.8733,13.8733,13.8428,13.8428,333800.0
2012-09-24 11:05:00,18.18,18.2,18.18,18.18,159400.0,13.8428,13.858,13.8428,13.8428,159400.0
2012-09-24 11:10:00,18.18,18.18,18.16,18.16,215800.0,13.8428,13.8428,13.8276,13.8276,215800.0
2012-09-24 11:15:00,18.16,18.17,18.16,18.17,162400.0,13.8276,13.8352,13.8276,13.8352,162400.0
2012-09-24 11:20:00,18.17,18.2,18.17,18.2,430200.0,13.8352,13.858,13.8352,13.858,430200.0
2012-09-24 11:25:00,18.2,18.21,18.18,18.21,378400.0,13.858,13.8656,13.8428,13.8656,378400.0
2012-09-24 11:30:00,18.2,18.22,18.2,18.21,135000.0,13.858,13.8733,13.858,13.8656,135000.0
2012-09-24 11:35:00,18.21,18.22,18.2,18.2,151200.0,13.8656,13.8733,13.858,13.858,151200.0
2012-09-24 11:40:00,18.2,18.21,18.19,18.2,91800.0,13.858,13.8656,13.8504,13.858,91800.0
2012-09-24 11:45:00,18.2,18.2,18.17,18.18,201800.0,13.858,13.858,13.8352,13.8428,201800.0
2012-09-24 11:50:00,18.18,18.21,18.18,18.2,109600.0,13.8428,13.8656,13.8428,13.858,109600.0
2012-09-24 11:55:00,18.2,18.21,18.2,18.21,132000.0,13.858,13.8656,13.858,13.8656,132000.0
2012-09-24 12:00:00,18.21,18.22,18.2,18.2,405400.0,13.8656,13.8733,13.858,13.858,405400.0
2012-09-24 12:05:00,18.2,18.21,18.2,18.2,95800.0,13.858,13.8656,13.858,13.858,95800.0
2012-09-24 12:10:00,18.2,18.2,18.2,18.2,41000.0,13.858,13.858,13.858,13.858,41000.0
2012-09-24 12:15:00,18.2,18.2,18.2,18.2,42200.0,13.858,13.858,13.858,13.858,42200.0
2012-09-24 12:20:00,18.2,18.2,18.2,18.2,64000.0,13.858,13.858,13.858,13.858,64000.0
2012-09-24 12:25:00,18.2,18.21,18.2,18.21,206800.0,13.858,13.8656,13.858,13.8656,206800.0
2012-09-24 12:30:00,18.21,18.21,18.21,18.21,68800.0,13.8656,13.8656,13.8656,13.8656,68800.0
2012-09-24 12:35:00,18.21,18.22,18.21,18.21,67200.0,13.8656,13.8733,13.8656,13.8656,67200.0
2012-09-24 12:40:00,18.22,18.22,18.21,18.21,144200.0,13.8733,13.8733,13.8656,13.8656,144200.0
2012-09-24 12:45:00,18.21,18.22,18.21,18.22,38200.0,13.8656,13.8733,13.8656,13.8733,38200.0
2012-09-24 12:50:00,18.22,18.22,18.2,18.21,171600.0,13.8733,13.8733,13.858,13.8656,171600.0
2012-09-24 12:55:00,18.2,18.21,18.19,18.19,152200.0,13.858,13.8656,13.8504,13.8504,152200.0
2012-09-24 13:00:00,18.2,18.21,18.19,18.2,354000.0,13.858,13.8656,13.8504,13.858,354000.0
2012-09-24 13:05:00,18.2,18.21,18.2,18.2,289800.0,13.858,13.8656,13.858,13.858,289800.0
2012-09-24 13:10:00,18.2,18.2,18.18,18.19,187800.0,13.858,13.858,13.8428,13.8504,187800.0
2012-09-24 13:15:00,18.19,18.2,18.19,18.2,84200.0,13.8504,13.858,13.8504,13.858,84200.0
2012-09-24 13:20:00,18.2,18.22,18.2,18.22,110200.0,13.858,13.8733,13.858,13.8733,110200.0
2012-09-24 13:25:00,18.22,18.22,18.22,18.22,55200.0,13.8733,13.8733,13.8733,13.8733,55200.0
2012-09-24 13:30:00,18.22,18.22,18.21,18.21,239800.0,13.8733,13.8733,13.8656,13.8656,239800.0
2012-09-24 13:35:00,18.21,18.21,18.21,18.21,29000.0,13.8656,13.8656,13.8656,13.8656,29000.0
2012-09-24 13:40:00,18.21,18.21,18.21,18.21,46200.0,13.8656,13.8656,13.8656,13.8656,46200.0
2012-09-24 13:45:00,18.21,18.21,18.19,18.19,150200.0,13.8656,13.8656,13.8504,13.8504,150200.0
2012-09-24 13:50:00,18.19,18.2,18.19,18.2,105600.0,13.8504,13.858,13.8504,13.858,105600.0
2012-09-24 13:55:00,18.2,18.22,18.2,18.21,153000.0,13.858,13.8733,13.858,13.8656,153000.0
2012-09-24 14:00:00,18.21,18.22,18.21,18.21,372600.0,13.8656,13.8733,13.8656,13.8656,372600.0
2012-09-24 14:05:00,18.21,18.22,18.2,18.2,125800.0,13.8656,13.8733,13.858,13.858,125800.0
2012-09-24 14:10:00,18.2,18.21,18.2,18.2,292400.0,13.858,13.8656,13.858,13.858,292400.0
2012-09-24 14:15:00,18.2,18.21,18.19,18.21,194400.0,13.858,13.8656,13.8504,13.8656,194400.0
2012-09-24 14:20:00,18.21,18.21,18.19,18.2,135200.0,13.8656,13.8656,13.8504,13.858,135200.0
2012-09-24 14:25:00,18.2,18.21,18.19,18.21,154400.0,13.858,13.8656,13.8504,13.8656,154400.0
2012-09-24 14:30:00,18.2,18.21,18.2,18.2,137400.0,13.858,13.8656,13.858,13.858,137400.0
2012-09-24 14:35:00,18.2,18.22,18.2,18.21,146800.0,13.858,13.8733,13.858,13.8656,146800.0
2012-09-24 14:40:00,18.22,18.22,18.21,18.21,119600.0,13.8733,13.8733,13.8656,13.8656,119600.0
2012-09-24 14:45:00,18.21,18.24,18.21,18.24,152400.0,13.8656,13.8885,13.8656,13.8885,152400.0
2012-09-24 14:50:00,18.23,18.27,18.23,18.27,369000.0,13.8809,13.9113,13.8809,13.9113,369000.0
2012-09-24 14:55:00,18.27,18.27,18.26,18.27,127400.0,13.9113,13.9113,13.9037,13.9113,127400.0
2012-09-24 15:00:00,18.27,18.27,18.25,18.25,271200.0,13.9113,13.9113,13.8961,13.8961,271200.0
2012-09-24 15:05:00,18.25,18.25,18.24,18.24,78200.0,13.8961,13.8961,13.8885,13.8885,78200.0
2012-09-24 15:10:00,18.24,18.25,18.22,18.23,235200.0,13.8885,13.8961,13.8733,13.8809,235200.0
2012-09-24 15:15:00,18.23,18.24,18.22,18.22,434000.0,13.8809,13.8885,13.8733,13.8733,434000.0
2012-09-24 15:20:00,18.23,18.23,18.22,18.23,162400.0,13.8809,13.8809,13.8733,13.8809,162400.0
2012-09-24 15:25:00,18.22,18.24,18.22,18.24,243600.0,13.8733,13.8885,13.8733,13.8885,243600.0
2012-09-24 15:30:00,18.24,18.24,18.22,18.22,222600.0,13.8885,13.8885,13.8733,13.8733,222600.0
2012-09-24 15:35:00,18.23,18.24,18.22,18.23,298000.0,13.8809,13.8885,13.8733,13.8809,298000.0
2012-09-24 15:40:00,18.23,18.25,18.23,18.23,291000.0,13.8809,13.8961,13.8809,13.8809,291000.0
2012-09-24 15:45:00,18.23,18.23,18.21,18.23,348600.0,13.8809,13.8809,13.8656,13.8809,348600.0
2012-09-24 15:50:00,18.23,18.23,18.2,18.21,607600.0,13.8809,13.8809,13.858,13.8656,607600.0
2012-09-24 15:55:00,18.21,18.22,18.21,18.21,1125400.0,13.8656,13.8733,13.8656,13.8656,1125400.0
2012-09-25 09:30:00,18.33,18.38,18.26,18.3,1156000.0,13.957,13.9951,13.9037,13.9342,1156000.0
2012-09-25 09:35:00,18.3,18.35,18.27,18.35,785800.0,13.9342,13.9722,13.9113,13.9722,785800.0
2012-09-25 09:40:00,18.35,18.39,18.34,18.36,255000.0,13.9722,14.0027,13.9646,13.9799,255000.0
2012-09-25 09:45:00,18.36,18.41,18.36,18.41,572000.0,13.9799,14.0179,13.9799,14.0179,572000.0
2012-09-25 09:50:00,18.41,18.43,18.38,18.4,750800.0,14.0179,14.0332,13.9951,14.0103,750800.0
2012-09-25 09:55:00,18.4,18.4,18.36,18.4,231000.0,14.0103,14.0103,13.9799,14.0103,231000.0
2012-09-25 10:00:00,18.39,18.45,18.39,18.44,387400.0,14.0027,14.0484,14.0027,14.0408,387400.0
2012-09-25 10:05:00,18.44,18.45,18.42,18.43,587400.0,14.0408,14.0484,14.0255,14.0332,587400.0
2012-09-25 10:10:00,18.43,18.43,18.4,18.4,344800.0,14.0332,14.0332,14.0103,14.0103,344800.0
2012-09-25 10:15:00,18.4,18.41,18.37,18.37,587600.0,14.0103,14.0179,13.9875,13.9875,587600.0
2012-09-25 10:20:00,18.37,18.4,18.36,18.39,1109000.0,13.9875,14.0103,13.9799,14.0027,1109000.0
2012-09-25 10:25:00,18.39,18.4,18.38,18.39,329800.0,14.0027,14.0103,13.9951,14.0027,329800.0
2012-09-25 10:30:00,18.39,18.42,18.39,18.41,227800.0,14.0027,14.0255,14.0027,14.0179,227800.0
2012-09-25 10:35:00,18.41,18.43,18.41,18.41,1088600.0,14.0179,14.0332,14.0179,14.0179,1088600.0
2012-09-25 10:40:00,18.41,18.43,18.41,18.42,165800.0,14.0179,14.0332,14.0179,14.0255,165800.0
2012-09-25 10:45:00,18.42,18.45,18.42,18.42,459400.0,14.0255,14.0484,14.0255,14.0255,459400.0
2012-09-25 10:50:00,18.42,18.43,18.42,18.42,285200.0,14.0255,14.0332,14.0255,14.0255,285200.0
2012-09-25 10:55:00,18.42,18.42,18.41,18.42,997600.0,14.0255,14.0255,14.0179,14.0255,997600.0
2012-09-25 11:00:00,18.42,18.42,18.4,18.4,281200.0,14.0255,14.0255,14.0103,14.0103,281200.0
2012-09-25 11:05:00,18.4,18.4,18.36,18.36,367000.0,14.0103,14.0103,13.9799,13.9799,367000.0
2012-09-25 11:10:00,18.36,18.38,18.35,18.35,379400.0,13.9799,13.9951,13.9722,13.9722,379400.0
2012-09-25 11:15:00,18.35,18.4,18.35,18.39,474000.0,13.9722,14.0103,13.9722,14.0027,474000.0
2012-09-25 11:20:00,18.39,18.4,18.38,18.38,224200.0,14.0027,14.0103,13.9951,13.9951,224200.0
2012-09-25 11:25:00,18.38,18.39,18.35,18.36,248600.0,13.9951,14.0027,13.9722,13.9799,248600.0
2012-09-25 11:30:00,18.36,18.36,18.35,18.36,205000.0,13.9799,13.9799,13.9722,13.9799,205000.0
2012-09-25 11:35:00,18.36,18.36,18.34,18.35,148400.0,13.9799,13.9799,13.9646,13.9722,148400.0
2012-09-25 11:40:00,18.34,18.35,18.32,18.33,332200.0,13.9646,13.9722,13.9494,13.957,332200.0
2012-09-25 11:45:00,18.33,18.33,18.29,18.3,281000.0,13.957,13.957,13.9266,13.9342,281000.0
2012-09-25 11:50:00,18.29,18.32,18.29,18.32,125800.0,13.9266,13.9494,13.9266,13.9494,125800.0
2012-09-25 11:55:00,18.32,18.32,18.31,18.31,125400.0,13.9494,13.9494,13.9418,13.9418,125400.0
2012-09-25 12:00:00,18.31,18.33,18.3,18.3,244000.0,13.9418,13.957,13.9342,13.9342,244000.0
2012-09-25 12:05:00,18.31,18.31,18.3,18.31,163200.0,13.9418,13.9418,13.9342,13.9418,163200.0
2012-09-25 12:10:00,18.31,18.31,18.3,18.31,250400.0,13.9418,13.9418,13.9342,13.9418,250400.0
2012-09-25 12:15:00,18.31,18.31,18.28,18.3,187600.0,13.9418,13.9418,13.9189,13.9342,187600.0
2012-09-25 12:20:00,18.3,18.3,18.29,18.3,51400.0,13.9342,13.9342,13.9266,13.9342,51400.0
2012-09-25 12:25:00,18.3,18.31,18.3,18.3,97600.0,13.9342,13.9418,13.9342,13.9342,97600.0
2012-09-25 12:30:00,18.3,18.3,18.28,18.28,490200.0,13.9342,13.9342,13.9189,13.9189,490200.0
2012-09-25 12:35:00,18.28,18.28,18.25,18.25,162000.0,13.9189,13.9189,13.8961,13.8961,162000.0
2012-09-25 12:40:00,18.25,18.25,18.22,18.22,312200.0,13.8961,13.8961,13.8733,13.8733,312200.0
2012-09-25 12:45:00,18.22,18.24,18.22,18.24,149600.0,13.8733,13.8885,13.8733,13.8885,149600.0
2012-09-25 12:50:00,18.24,18.24,18.22,18.24,139800.0,13.8885,13.8885,13.8733,13.8885,139800.0
2012-09-25 12:55:00,18.24,18.25,18.23,18.25,170200.0,13.8885,13.8961,13.8809,13.8961,170200.0
2012-09-25 13:00:00,18.25,18.25,18.23,18.24,93000.0,13.8961,13.8961,13.8809,13.8885,93000.0
2012-09-25 13:05:00,18.24,18.25,18.22,18.23,167800.0,13.8885,13.8961,13.8733,13.8809,167800.0
2012-09-25 13:10:00,18.23,18.25,18.23,18.24,412000.0,13.8809,13.8961,13.8809,13.8885,412000.0
2012-09-25 13:15:00,18.24,18.25,18.24,18.25,118200.0,13.8885,13.8961,13.8885,13.8961,118200.0
2012-09-25 13:20:00,18.25,18.25,18.24,18.24,155200.0,13.8961,13.8961,13.8885,13.8885,155200.0
2012-09-25 13:25:00,18.24,18.24,18.21,18.21,214200.0,13.8885,13.8885,13.8656,13.8656,214200.0
2012-09-25 13:30:00,18.21,18.21,18.2,18.21,276400.0,13.8656,13.8656,13.858,13.8656,276400.0
2012-09-25 13:35:00,18.21,18.23,18.21,18.22,507000.0,13.8656,13.8809,13.8656,13.8733,507000.0
2012-09-25 13:40:00,18.22,18.22,18.2,18.2,227000.0,13.8733,13.8733,13.858,13.858,227000.0
2012-09-25 13:45:00,18.2,18.21,18.18,18.18,163800.0,13.858,13.8656,13.8428,13.8428,163800.0
2012-09-25 13:50:00,18.18,18.21,18.18,18.18,180800.0,13.8428,13.8656,13.8428,13.8428,180800.0
2012-09-25 13:55:00,18.18,18.18,18.17,18.18,247400.0,13.8428,13.8428,13.8352,13.8428,247400.0
2012-09-25 14:00:00,18.18,18.18,18.17,18.17,262200.0,13.8428,13.8428,13.8352,13.8352,262200.0
2012-09-25 14:05:00,18.17,18.18,18.16,18.17,239200.0,13.8352,13.8428,13.8276,13.8352,239200.0
2012-09-25 14:10:00,18.16,18.18,18.16,18.17,173600.0,13.8276,13.8428,13.8276,13.8352,173600.0
2012-09-25 14:15:00,18.17,18.18,18.15,18.16,284600.0,13.8352,13.8428,13.82,13.8276,284600.0
2012-09-25 14:20:00,18.15,18.16,18.14,18.14,164600.0,13.82,13.8276,13.8123,13.8123,164600.0
2012-09-25 14:25:00,18.14,18.15,18.13,18.15,199800.0,13.8123,13.82,13.8047,13.82,199800.0
2012-09-25 14:30:00,18.15,18.17,18.14,18.16,220000.0,13.82,13.8352,13.8123,13.8276,220000.0
2012-09-25 14:35:00,18.16,18.16,18.14,18.14,284000.0,13.8276,13.8276,13.8123,13.8123,284000.0
2012-09-25 14:40:00,18.14,18.15,18.14,18.15,130400.0,13.8123,13.82,13.8123,13.82,130400.0
2012-09-25 14:45:00,18.15,18.15,18.1,18.11,363200.0,13.82,13.82,13.7819,13.7895,363200.0
2012-09-25 14:50:00,18.11,18.11,18.08,18.09,453200.0,13.7895,13.7895,13.7667,13.7743,453200.0
2012-09-25 14:55:00,18.09,18.09,18.04,18.05,428800.0,13.7743,13.7743,13.7362,13.7438,428800.0
2012-09-25 15:00:00,18.05,18.08,18.05,18.06,448200.0,13.7438,13.7667,13.7438,13.7514,448200.0
2012-09-25 15:05:00,18.06,18.06,18.02,18.02,410400.0,13.7514,13.7514,13.721,13.721,410400.0
2012-09-25 15:10:00,18.02,18.02,17.96,18.01,677800.0,13.721,13.721,13.6753,13.7134,677800.0
2012-09-25 15:15:00,18.01,18.02,18.0,18.0,467600.0,13.7134,13.721,13.7057,13.7057,467600.0
2012-09-25 15:20:00,18.0,18.02,18.0,18.02,460400.0,13.7057,13.721,13.7057,13.721,460400.0
2012-09-25 15:25:00,18.01,18.03,18.01,18.03,321000.0,13.7134,13.7286,13.7134,13.7286,321000.0
2012-09-25 15:30:00,18.03,18.06,18.03,18.05,320200.0,13.7286,13.7514,13.7286,13.7438,320200.0
2012-09-25 15:35:00,18.05,18.05,17.98,17.99,915000.0,13.7438,13.7438,13.6905,13.6981,915000.0
2012-09-25 15:40:00,17.98,18.01,17.97,18.0,569000.0,13.6905,13.7134,13.6829,13.7057,569000.0
2012-09-25 15:45:00,18.0,18.0,17.98,17.99,437000.0,13.7057,13.7057,13.6905,13.6981,437000.0
2012-09-25 15:50:00,17.99,17.99,17.95,17.96,1046000.0,13.6981,13.6981,13.6677,13.6753,1046000.0
2012-09-25 15:55:00,17.96,17.96,17.92,17.92,2530400.0,13.6753,13.6753,13.6448,13.6448,2530400.0
2012-09-26 09:30:00,17.96,17.99,17.85,17.86,729400.0,13.6753,13.6981,13.5915,13.5991,729400.0
2012-09-26 09:35:00,17.86,17.87,17.82,17.82,577400.0,13.5991,13.6068,13.5687,13.5687,577400.0
2012-09-26 09:40:00,17.83,17.87,17.82,17.84,1085400.0,13.5763,13.6068,13.5687,13.5839,1085400.0
2012-09-26 09:45:00,17.85,17.86,17.83,17.85,384600.0,13.5915,13.5991,13.5763,13.5915,384600.0
2012-09-26 09:50:00,17.85,17.87,17.85,17.87,936400.0,13.5915,13.6068,13.5915,13.6068,936400.0
2012-09-26 09:55:00,17.87,17.88,17.85,17.85,154200.0,13.6068,13.6144,13.5915,13.5915,154200.0
2012-09-26 10:00:00,17.85,17.85,17.81,17.82,497000.0,13.5915,13.5915,13.5611,13.5687,497000.0
2012-09-26 10:05:00,17.83,17.83,17.78,17.8,358000.0,13.5763,13.5763,13.5382,13.5535,358000.0
2012-09-26 10:10:00,17.8,17.81,17.78,17.79,258400.0,13.5535,13.5611,13.5382,13.5458,258400.0
2012-09-26 10:15:00,17.79,17.8,17.77,17.78,362800.0,13.5458,13.5535,13.5306,13.5382,362800.0
2012-09-26 10:20:00,17.78,17.79,17.77,17.78,229200.0,13.5382,13.5458,13.5306,13.5382,229200.0
2012-09-26 10:25:00,17.79,17.79,17.75,17.75,147800.0,13.5458,13.5458,13.5154,13.5154,147800.0
2012-09-26 10:30:00,17.76,17.77,17.74,17.75,318000.0,13.523,13.5306,13.5078,13.5154,318000.0
2012-09-26 10:35:00,17.75,17.75,17.69,17.7,357000.0,13.5154,13.5154,13.4697,13.4773,357000.0
2012-09-26 10:40:00,17.71,17.72,17.68,17.71,303800.0,13.4849,13.4925,13.4621,13.4849,303800.0
2012-09-26 10:45:00,17.71,17.75,17.71,17.75,154600.0,13.4849,13.5154,13.4849,13.5154,154600.0
2012-09-26 10:50:00,17.75,17.76,17.74,17.75,76400.0,13.5154,13.523,13.5078,13.5154,76400.0
2012-09-26 10:55:00,17.75,17.76,17.71,17.71,189000.0,13.5154,13.523,13.4849,13.4849,189000.0
2012-09-26 11:00:00,17.7,17.75,17.7,17.73,177600.0,13.4773,13.5154,13.4773,13.5002,177600.0
2012-09-26 11:05:00,17.73,17.73,17.71,17.71,169400.0,13.5002,13.5002,13.4849,13.4849,169400.0
2012-09-26 11:10:00,17.71,17.72,17.7,17.72,259400.0,13.4849,13.4925,13.4773,13.4925,259400.0
2012-09-26 11:15:00,17.72,17.76,17.71,17.76,501800.0,13.4925,13.523,13.4849,13.523,501800.0
2012-09-26 11:20:00,17.75,17.76,17.73,17.74,361400.0,13.5154,13.523,13.5002,13.5078,361400.0
2012-09-26 11:25:00,17.74,17.75,17.74,17.75,307800.0,13.5078,13.5154,13.5078,13.5154,307800.0
2012-09-26 11:30:00,17.75,17.75,17.73,17.73,96600.0,13.5154,13.5154,13.5002,13.5002,96600.0
2012-09-26 11:35:00,17.73,17.73,17.72,17.73,124400.0,13.5002,13.5002,13.4925,13.5002,124400.0
2012-09-26 11:40:00,17.73,17.74,17.72,17.74,90800.0,13.5002,13.5078,13.4925,13.5078,90800.0
2012-09-26 11:45:00,17.74,17.75,17.72,17.73,164800.0,13.5078,13.5154,13.4925,13.5002,164800.0
2012-09-26 11:50:00,17.73,17.73,17.72,17.72,51400.0,13.5002,13.5002,13.4925,13.4925,51400.0
2012-09-26 11:55:00,17.73,17.73,17.72,17.72,107400.0,13.5002,13.5002,13.4925,13.4925,107400.0
2012-09-26 12:00:00,17.72,17.72,17.71,17.72,227800.0,13.4925,13.4925,13.4849,13.4925,227800.0
2012-09-26 12:05:00,17.72,17.72,17.7,17.7,248200.0,13.4925,13.4925,13.4773,13.4773,248200.0
2012-09-26 12:10:00,17.7,17.71,17.68,17.68,271000.0,13.4773,13.4849,13.4621,13.4621,271000.0
2012-09-26 12:15:00,17.68,17.7,17.68,17.68,162800.0,13.4621,13.4773,13.4621,13.4621,162800.0
2012-09-26 12:20:00,17.69,17.7,17.68,17.68,171000.0,13.4697,13.4773,13.4621,13.4621,171000.0
2012-09-26 12:25:00,17.68,17.68,17.67,17.68,143200.0,13.4621,13.4621,13.4545,13.4621,143200.0
2012-09-26 12:30:00,17.68,17.68,17.67,17.67,134400.0,13.4621,13.4621,13.4545,13.4545,134400.0
2012-09-26 12:35:00,17.67,17.68,17.64,17.65,175400.0,13.4545,13.4621,13.4316,13.4392,175400.0
2012-09-26 12:40:00,17.64,17.65,17.64,17.64,106400.0,13.4316,13.4392,13.4316,13.4316,106400.0
2012-09-26 12:45:00,17.64,17.65,17.63,17.63,180600.0,13.4316,13.4392,13.424,13.424,180600.0
2012-09-26 12:50:00,17.63,17.63,17.61,17.62,322200.0,13.424,13.424,13.4088,13.4164,322200.0
2012-09-26 12:55:00,17.62,17.65,17.62,17.65,344600.0,13.4164,13.4392,13.4164,13.4392,344600.0
2012-09-26 13:00:00,17.65,17.66,17.63,17.64,348400.0,13.4392,13.4469,13.424,13.4316,348400.0
2012-09-26 13:05:00,17.64,17.65,17.63,17.63,369200.0,13.4316,13.4392,13.424,13.424,369200.0
2012-09-26 13:10:00,17.63,17.63,17.63,17.63,118000.0,13.424,13.424,13.424,13.424,118000.0
2012-09-26 13:15:00,17.63,17.63,17.61,17.61,114800.0,13.424,13.424,13.4088,13.4088,114800.0
2012-09-26 13:20:00,17.61,17.62,17.61,17.61,157000.0,13.4088,13.4164,13.4088,13.4088,157000.0
2012-09-26 13:25:00,17.61,17.61,17.61,17.61,131800.0,13.4088,13.4088,13.4088,13.4088,131800.0
2012-09-26 13:30:00,17.61,17.61,17.61,17.61,287800.0,13.4088,13.4088,13.4088,13.4088,287800.0
2012-09-26 13:35:00,17.61,17.61,17.6,17.61,230200.0,13.4088,13.4088,13.4012,13.4088,230200.0
2012-09-26 13:40:00,17.61,17.63,17.61,17.62,473200.0,13.4088,13.424,13.4088,13.4164,473200.0
2012-09-26 13:45:00,17.62,17.62,17.61,17.61,199400.0,13.4164,13.4164,13.4088,13.4088,199400.0
2012-09-26 13:50:00,17.61,17.63,17.61,17.62,137200.0,13.4088,13.424,13.4088,13.4164,137200.0
2012-09-26 13:55:00,17.62,17.63,17.61,17.63,684600.0,13.4164,13.424,13.4088,13.424,684600.0
2012-09-26 14:00:00,17.63,17.67,17.63,17.66,605200.0,13.424,13.4545,13.424,13.4469,605200.0
2012-09-26 14:05:00,17.66,17.67,17.65,17.65,253000.0,13.4469,13.4545,13.4392,13.4392,253000.0
2012-09-26 14:10:00,17.65,17.67,17.65,17.67,200200.0,13.4392,13.4545,13.4392,13.4545,200200.0
2012-09-26 14:15:00,17.67,17.68,17.67,17.68,144400.0,13.4545,13.4621,13.4545,13.4621,144400.0
2012-09-26 14:20:00,17.68,17.68,17.67,17.67,166400.0,13.4621,13.4621,13.4545,13.4545,166400.0
2012-09-26 14:25:00,17.67,17.67,17.62,17.62,381200.0,13.4545,13.4545,13.4164,13.4164,381200.0
2012-09-26 14:30:00,17.63,17.65,17.61,17.65,312000.0,13.424,13.4392,13.4088,13.4392,312000.0
2012-09-26 14:35:00,17.65,17.65,17.63,17.64,404200.0,13.4392,13.4392,13.424,13.4316,404200.0
2012-09-26 14:40:00,17.64,17.65,17.64,17.65,209400.0,13.4316,13.4392,13.4316,13.4392,209400.0
2012-09-26 14:45:00,17.65,17.66,17.64,17.64,280000.0,13.4392,13.4469,13.4316,13.4316,280000.0
2012-09-26 14:50:00,17.64,17.64,17.63,17.63,115800.0,13.4316,13.4316,13.424,13.424,115800.0
2012-09-26 14:55:00,17.63,17.64,17.63,17.64,261800.0,13.424,13.4316,13.424,13.4316,261800.0
2012-09-26 15:00:00,17.64,17.64,17.63,17.63,341800.0,13.4316,13.4316,13.424,13.424,341800.0
2012-09-26 15:05:00,17.64,17.64,17.61,17.61,288800.0,13.4316,13.4316,13.4088,13.4088,288800.0
2012-09-26 15:10:00,17.61,17.62,17.61,17.61,292600.0,13.4088,13.4164,13.4088,13.4088,292600.0
2012-09-26 15:15:00,17.61,17.61,17.6,17.6,495200.0,13.4088,13.4088,13.4012,13.4012,495200.0
2012-09-26 15:20:00,17.6,17.61,17.59,17.59,316400.0,13.4012,13.4088,13.3936,13.3936,316400.0
2012-09-26 15:25:00,17.6,17.6,17.57,17.57,509000.0,13.4012,13.4012,13.3783,13.3783,509000.0
2012-09-26 15:30:00,17.57,17.6,17.57,17.58,682600.0,13.3783,13.4012,13.3783,13.3859,682600.0
2012-09-26 15:35:00,17.58,17.59,17.56,17.58,542200.0,13.3859,13.3936,13.3707,13.3859,542200.0
2012-09-26 15:40:00,17.58,17.58,17.57,17.58,446000.0,13.3859,13.3859,13.3783,13.3859,446000.0
2012-09-26 15:45:00,17.58,17.58,17.56,17.57,306600.0,13.3859,13.3859,13.3707,13.3783,306600.0
2012-09-26 15:50:00,17.56,17.57,17.54,17.54,996000.0,13.3707,13.3783,13.3555,13.3555,996000.0
2012-09-26 15:55:00,17.54,17.57,17.53,17.56,2178400.0,13.3555,13.3783,13.3479,13.3707,2178400.0
2012-09-27 09:30:00,17.68,17.78,17.64,17.66,582400.0,13.4621,13.5382,13.4316,13.4469,582400.0
2012-09-27 09:35:00,17.66,17.71,17.65,17.68,424800.0,13.4469,13.4849,13.4392,13.4621,424800.0
2012-09-27 09:40:00,17.68,17.71,17.68,17.7,242200.0,13.4621,13.4849,13.4621,13.4773,242200.0
2012-09-27 09:45:00,17.7,17.74,17.7,17.74,485000.0,13.4773,13.5078,13.4773,13.5078,485000.0
2012-09-27 09:50:00,17.74,17.75,17.72,17.74,275400.0,13.5078,13.5154,13.4925,13.5078,275400.0
2012-09-27 09:55:00,17.73,17.74,17.7,17.74,389600.0,13.5002,13.5078,13.4773,13.5078,389600.0
2012-09-27 10:00:00,17.74,17.75,17.72,17.73,294600.0,13.5078,13.5154,13.4925,13.5002,294600.0
2012-09-27 10:05:00,17.72,17.74,17.72,17.74,309400.0,13.4925,13.5078,13.4925,13.5078,309400.0
2012-09-27 10:10:00,17.74,17.74,17.73,17.74,721200.0,13.5078,13.5078,13.5002,13.5078,721200.0
2012-09-27 10:15:00,17.74,17.78,17.74,17.77,376400.0,13.5078,13.5382,13.5078,13.5306,376400.0
2012-09-27 10:20:00,17.78,17.78,17.75,17.76,162000.0,13.5382,13.5382,13.5154,13.523,162000.0
2012-09-27 10:25:00,17.76,17.77,17.75,17.76,274400.0,13.523,13.5306,13.5154,13.523,274400.0
2012-09-27 10:30:00,17.77,17.77,17.74,17.76,424000.0,13.5306,13.5306,13.5078,13.523,424000.0
2012-09-27 10:35:00,17.76,17.77,17.74,17.74,185000.0,13.523,13.5306,13.5078,13.5078,185000.0
2012-09-27 10:40:00,17.74,17.77,17.73,17.77,173800.0,13.5078,13.5306,13.5002,13.5306,173800.0
2012-09-27 10:45:00,17.77,17.78,17.75,17.78,300800.0,13.5306,13.5382,13.5154,13.5382,300800.0
2012-09-27 10:50:00,17.78,17.78,17.75,17.75,173600.0,13.5382,13.5382,13.5154,13.5154,173600.0
2012-09-27 10:55:00,17.75,17.79,17.75,17.78,330600.0,13.5154,13.5458,13.5154,13.5382,330600.0
2012-09-27 11:00:00,17.78,17.8,17.77,17.8,236400.0,13.5382,13.5535,13.5306,13.5535,236400.0
2012-09-27 11:05:00,17.8,17.8,17.77,17.78,658400.0,13.5535,13.5535,13.5306,13.5382,658400.0
2012-09-27 11:10:00,17.78,17.79,17.77,17.78,811400.0,13.5382,13.5458,13.5306,13.5382,811400.0
2012-09-27 11:15:00,17.79,17.8,17.77,17.78,684200.0,13.5458,13.5535,13.5306,13.5382,684200.0
2012-09-27 11:20:00,17.79,17.79,17.78,17.78,460200.0,13.5458,13.5458,13.5382,13.5382,460200.0
2012-09-27 11:25:00,17.78,17.79,17.77,17.78,520000.0,13.5382,13.5458,13.5306,13.5382,520000.0
2012-09-27 11:30:00,17.78,17.79,17.77,17.79,567800.0,13.5382,13.5458,13.5306,13.5458,567800.0
2012-09-27 11:35:00,17.79,17.82,17.79,17.81,496600.0,13.5458,13.5687,13.5458,13.5611,496600.0
2012-09-27 11:40:00,17.81,17.82,17.79,17.79,289600.0,13.5611,13.5687,13.5458,13.5458,289600.0
2012-09-27 11:45:00,17.79,17.8,17.79,17.8,74400.0,13.5458,13.5535,13.5458,13.5535,74400.0
2012-09-27 11:50:00,17.8,17.81,17.79,17.81,72200.0,13.5535,13.5611,13.5458,13.5611,72200.0
2012-09-27 11:55:00,17.81,17.83,17.8,17.82,203400.0,13.5611,13.5763,13.5535,13.5687,203400.0
2012-09-27 12:00:00,17.82,17.86,17.82,17.86,136200.0,13.5687,13.5991,13.5687,13.5991,136200.0
2012-09-27 12:05:00,17.86,17.89,17.86,17.89,176200.0,13.5991,13.622,13.5991,13.622,176200.0
2012-09-27 12:10:00,17.88,17.9,17.88,17.89,75600.0,13.6144,13.6296,13.6144,13.622,75600.0
2012-09-27 12:15:00,17.89,17.89,17.88,17.89,152000.0,13.622,13.622,13.6144,13.622,152000.0
2012-09-27 12:20:00,17.88,17.89,17.86,17.88,307200.0,13.6144,13.622,13.5991,13.6144,307200.0
2012-09-27 12:25:00,17.88,17.92,17.88,17.91,187600.0,13.6144,13.6448,13.6144,13.6372,187600.0
2012-09-27 12:30:00,17.91,17.92,17.91,17.92,147000.0,13.6372,13.6448,13.6372,13.6448,147000.0
2012-09-27 12:35:00,17.92,17.92,17.91,17.92,79600.0,13.6448,13.6448,13.6372,13.6448,79600.0
2012-09-27 12:40:00,17.92,17.92,17.9,17.91,213600.0,13.6448,13.6448,13.6296,13.6372,213600.0
2012-09-27 12:45:00,17.91,17.91,17.9,17.91,84400.0,13.6372,13.6372,13.6296,13.6372,84400.0
2012-09-27 12:50:00,17.91,17.91,17.9,17.91,67400.0,13.6372,13.6372,13.6296,13.6372,67400.0
2012-09-27 12:55:00,17.91,17.92,17.91,17.91,104200.0,13.6372,13.6448,13.6372,13.6372,104200.0
2012-09-27 13:00:00,17.91,17.91,17.88,17.89,381600.0,13.6372,13.6372,13.6144,13.622,381600.0
2012-09-27 13:05:00,17.9,17.9,17.89,17.9,379200.0,13.6296,13.6296,13.622,13.6296,379200.0
2012-09-27 13:10:00,17.9,17.91,17.9,17.9,53400.0,13.6296,13.6372,13.6296,13.6296,53400.0
2012-09-27 13:15:00,17.9,17.92,17.88,17.88,493000.0,13.6296,13.6448,13.6144,13.6144,493000.0
2012-09-27 13:20:00,17.88,17.89,17.88,17.89,16600.0,13.6144,13.622,13.6144,13.622,16600.0
2012-09-27 13:25:00,17.89,17.9,17.88,17.89,173800.0,13.622,13.6296,13.6144,13.622,173800.0
2012-09-27 13:30:00,17.89,17.9,17.89,17.9,103400.0,13.622,13.6296,13.622,13.6296,103400.0
2012-09-27 13:35:00,17.9,17.92,17.89,17.91,210200.0,13.6296,13.6448,13.622,13.6372,210200.0
2012-09-27 13:40:00,17.91,17.93,17.91,17.93,155600.0,13.6372,13.6524,13.6372,13.6524,155600.0
2012-09-27 13:45:00,17.93,17.93,17.93,17.93,66200.0,13.6524,13.6524,13.6524,13.6524,66200.0
2012-09-27 13:50:00,17.93,17.93,17.93,17.93,47800.0,13.6524,13.6524,13.6524,13.6524,47800.0
2012-09-27 13:55:00,17.93,17.93,17.92,17.92,79800.0,13.6524,13.6524,13.6448,13.6448,79800.0
2012-09-27 14:00:00,17.93,17.93,17.92,17.92,119000.0,13.6524,13.6524,13.6448,13.6448,119000.0
2012-09-27 14:05:00,17.92,17.93,17.92,17.93,73600.0,13.6448,13.6524,13.6448,13.6524,73600.0
2012-09-27 14:10:00,17.92,17.93,17.92,17.93,73000.0,13.6448,13.6524,13.6448,13.6524,73000.0
2012-09-27 14:15:00,17.93,17.93,17.92,17.92,50400.0,13.6524,13.6524,13.6448,13.6448,50400.0
2012-09-27 14:20:00,17.93,17.93,17.9,17.91,449200.0,13.6524,13.6524,13.6296,13.6372,449200.0
2012-09-27 14:25:00,17.91,17.91,17.89,17.9,342400.0,13.6372,13.6372,13.622,13.6296,342400.0
2012-09-27 14:30:00,17.89,17.9,17.89,17.9,268200.0,13.622,13.6296,13.622,13.6296,268200.0
2012-09-27 14:35:00,17.89,17.9,17.89,17.9,61400.0,13.622,13.6296,13.622,13.6296,61400.0
2012-09-27 14:40:00,17.9,17.91,17.89,17.9,421800.0,13.6296,13.6372,13.622,13.6296,421800.0
2012-09-27 14:45:00,17.9,17.9,17.9,17.9,189800.0,13.6296,13.6296,13.6296,13.6296,189800.0
2012-09-27 14:50:00,17.9,17.91,17.89,17.9,312000.0,13.6296,13.6372,13.622,13.6296,312000.0
2012-09-27 14:55:00,17.9,17.9,17.9,17.9,113200.0,13.6296,13.6296,13.6296,13.6296,113200.0
2012-09-27 15:00:00,17.89,17.9,17.89,17.89,292200.0,13.622,13.6296,13.622,13.622,292200.0
2012-09-27 15:05:00,17.89,17.9,17.89,17.9,56000.0,13.622,13.6296,13.622,13.6296,56000.0
2012-09-27 15:10:00,17.9,17.9,17.89,17.89,197400.0,13.6296,13.6296,13.622,13.622,197400.0
2012-09-27 15:15:00,17.89,17.9,17.89,17.9,385200.0,13.622,13.6296,13.622,13.6296,385200.0
2012-09-27 15:20:00,17.9,17.9,17.89,17.9,294200.0,13.6296,13.6296,13.622,13.6296,294200.0
2012-09-27 15:25:00,17.89,17.91,17.89,17.9,476000.0,13.622,13.6372,13.622,13.6296,476000.0
2012-09-27 15:30:00,17.9,17.91,17.9,17.9,250200.0,13.6296,13.6372,13.6296,13.6296,250200.0
2012-09-27 15:35:00,17.91,17.92,17.9,17.91,394000.0,13.6372,13.6448,13.6296,13.6372,394000.0
2012-09-27 15:40:00,17.91,17.92,17.91,17.92,301200.0,13.6372,13.6448,13.6372,13.6448,301200.0
2012-09-27 15:45:00,17.91,17.92,17.9,17.9,560400.0,13.6372,13.6448,13.6296,13.6296,560400.0
2012-09-27 15:50:00,17.9,17.9,17.89,17.9,378400.0,13.6296,13.6296,13.622,13.6296,378400.0
2012-09-27 15:55:00,17.9,17.9,17.88,17.9,1616800.0,13.6296,13.6296,13.6144,13.6296,1616800.0
2012-09-28 09:30:00,17.86,17.92,17.83,17.85,576800.0,13.5991,13.6448,13.5763,13.5915,576800.0
2012-09-28 09:35:00,17.85,17.88,17.83,17.83,280200.0,13.5915,13.6144,13.5763,13.5763,280200.0
2012-09-28 09:40:00,17.83,17.86,17.79,17.86,403200.0,13.5763,13.5991,13.5458,13.5991,403200.0
2012-09-28 09:45:00,17.86,17.86,17.83,17.84,348800.0,13.5991,13.5991,13.5763,13.5839,348800.0
2012-09-28 09:50:00,17.83,17.84,17.81,17.83,289600.0,13.5763,13.5839,13.5611,13.5763,289600.0
2012-09-28 09:55:00,17.83,17.85,17.82,17.84,248600.0,13.5763,13.5915,13.5687,13.5839,248600.0
2012-09-28 10:00:00,17.84,17.88,17.84,17.88,194400.0,13.5839,13.6144,13.5839,13.6144,194400.0
2012-09-28 10:05:00,17.86,17.88,17.84,17.84,242200.0,13.5991,13.6144,13.5839,13.5839,242200.0
2012-09-28 10:10:00,17.85,17.86,17.83,17.86,279800.0,13.5915,13.5991,13.5763,13.5991,279800.0
2012-09-28 10:15:00,17.85,17.85,17.82,17.84,410600.0,13.5915,13.5915,13.5687,13.5839,410600.0
2012-09-28 10:20:00,17.84,17.86,17.83,17.84,152600.0,13.5839,13.5991,13.5763,13.5839,152600.0
2012-09-28 10:25:00,17.84,17.84,17.81,17.83,476600.0,13.5839,13.5839,13.5611,13.5763,476600.0
2012-09-28 10:30:00,17.83,17.86,17.82,17.86,352200.0,13.5763,13.5991,13.5687,13.5991,352200.0
2012-09-28 10:35:00,17.86,17.86,17.85,17.85,176600.0,13.5991,13.5991,13.5915,13.5915,176600.0
2012-09-28 10:40:00,17.86,17.86,17.85,17.85,261800.0,13.5991,13.5991,13.5915,13.5915,261800.0
2012-09-28 10:45:00,17.85,17.86,17.85,17.86,256000.0,13.5915,13.5991,13.5915,13.5991,256000.0
2012-09-28 10:50:00,17.86,17.87,17.85,17.85,244600.0,13.5991,13.6068,13.5915,13.5915,244600.0
2012-09-28 10:55:00,17.85,17.87,17.83,17.87,158000.0,13.5915,13.6068,13.5763,13.6068,158000.0
2012-09-28 11:00:00,17.87,17.88,17.85,17.87,118000.0,13.6068,13.6144,13.5915,13.6068,118000.0
2012-09-28 11:05:00,17.87,17.88,17.86,17.86,60200.0,13.6068,13.6144,13.5991,13.5991,60200.0
2012-09-28 11:10:00,17.87,17.88,17.86,17.86,211000.0,13.6068,13.6144,13.5991,13.5991,211000.0
2012-09-28 11:15:00,17.86,17.88,17.86,17.87,301400.0,13.5991,13.6144,13.5991,13.6068,301400.0
2012-09-28 11:20:00,17.87,17.88,17.86,17.86,93600.0,13.6068,13.6144,13.5991,13.5991,93600.0
2012-09-28 11:25:00,17.87,17.87,17.83,17.83,318000.0,13.6068,13.6068,13.5763,13.5763,318000.0
2012-09-28 11:30:00,17.83,17.86,17.83,17.84,145000.0,13.5763,13.5991,13.5763,13.5839,145000.0
2012-09-28 11:35:00,17.85,17.85,17.84,17.84,152800.0,13.5915,13.5915,13.5839,13.5839,152800.0
2012-09-28 11:40:00,17.85,17.87,17.85,17.86,104800.0,13.5915,13.6068,13.5915,13.5991,104800.0
2012-09-28 11:45:00,17.87,17.89,17.86,17.87,335000.0,13.6068,13.622,13.5991,13.6068,335000.0
2012-09-28 11:50:00,17.87,17.88,17.86,17.88,278600.0,13.6068,13.6144,13.5991,13.6144,278600.0
2012-09-28 11:55:00,17.87,17.88,17.87,17.88,111800.0,13.6068,13.6144,13.6068,13.6144,111800.0
2012-09-28 12:00:00,17.88,17.9,17.88,17.89,205200.0,13.6144,13.6296,13.6144,13.622,205200.0
2012-09-28 12:05:00,17.89,17.93,17.89,17.91,167800.0,13.622,13.6524,13.622,13.6372,167800.0
2012-09-28 12:10:00,17.91,17.93,17.91,17.93,155600.0,13.6372,13.6524,13.6372,13.6524,155600.0
2012-09-28 12:15:00,17.93,17.96,17.93,17.94,159600.0,13.6524,13.6753,13.6524,13.6601,159600.0
2012-09-28 12:20:00,17.93,17.93,17.91,17.92,111800.0,13.6524,13.6524,13.6372,13.6448,111800.0
2012-09-28 12:25:00,17.92,17.92,17.9,17.91,61600.0,13.6448,13.6448,13.6296,13.6372,61600.0
2012-09-28 12:30:00,17.9,17.93,17.9,17.93,94800.0,13.6296,13.6524,13.6296,13.6524,94800.0
2012-09-28 12:35:00,17.93,17.93,17.92,17.93,65800.0,13.6524,13.6524,13.6448,13.6524,65800.0
2012-09-28 12:40:00,17.93,17.94,17.92,17.93,212000.0,13.6524,13.6601,13.6448,13.6524,212000.0
2012-09-28 12:45:00,17.93,17.95,17.93,17.94,116800.0,13.6524,13.6677,13.6524,13.6601,116800.0
2012-09-28 12:50:00,17.94,17.95,17.93,17.95,57800.0,13.6601,13.6677,13.6524,13.6677,57800.0
2012-09-28 12:55:00,17.94,17.95,17.93,17.93,94200.0,13.6601,13.6677,13.6524,13.6524,94200.0
2012-09-28 13:00:00,17.93,17.94,17.93,17.94,58600.0,13.6524,13.6601,13.6524,13.6601,58600.0
2012-09-28 13:05:00,17.94,17.94,17.91,17.92,64800.0,13.6601,13.6601,13.6372,13.6448,64800.0
2012-09-28 13:10:00,17.92,17.92,17.9,17.9,105400.0,13.6448,13.6448,13.6296,13.6296,105400.0
2012-09-28 13:15:00,17.91,17.91,17.9,17.9,108600.0,13.6372,13.6372,13.6296,13.6296,108600.0
2012-09-28 13:20:00,17.9,17.92,17.89,17.92,99600.0,13.6296,13.6448,13.622,13.6448,99600.0
2012-09-28 13:25:00,17.91,17.92,17.91,17.92,224600.0,13.6372,13.6448,13.6372,13.6448,224600.0
2012-09-28 13:30:00,17.93,17.93,17.92,17.92,179600.0,13.6524,13.6524,13.6448,13.6448,179600.0
2012-09-28 13:35:00,17.92,17.96,17.91,17.95,182400.0,13.6448,13.6753,13.6372,13.6677,182400.0
2012-09-28 13:40:00,17.96,17.96,17.95,17.95,69200.0,13.6753,13.6753,13.6677,13.6677,69200.0
2012-09-28 13:45:00,17.95,17.95,17.93,17.93,60200.0,13.6677,13.6677,13.6524,13.6524,60200.0
2012-09-28 13:50:00,17.94,17.95,17.93,17.95,168000.0,13.6601,13.6677,13.6524,13.6677,168000.0
2012-09-28 13:55:00,17.95,17.97,17.95,17.95,202000.0,13.6677,13.6829,13.6677,13.6677,202000.0
2012-09-28 14:00:00,17.95,17.97,17.95,17.95,108600.0,13.6677,13.6829,13.6677,13.6677,108600.0
2012-09-28 14:05:00,17.95,17.95,17.93,17.94,137200.0,13.6677,13.6677,13.6524,13.6601,137200.0
2012-09-28 14:10:00,17.94,17.95,17.93,17.94,174600.0,13.6601,13.6677,13.6524,13.6601,174600.0
2012-09-28 14:15:00,17.94,17.95,17.93,17.94,107800.0,13.6601,13.6677,13.6524,13.6601,107800.0
2012-09-28 14:20:00,17.93,17.95,17.92,17.93,151800.0,13.6524,13.6677,13.6448,13.6524,151800.0
2012-09-28 14:25:00,17.93,17.93,17.9,17.9,200000.0,13.6524,13.6524,13.6296,13.6296,200000.0
2012-09-28 14:30:00,17.9,17.91,17.88,17.89,84200.0,13.6296,13.6372,13.6144,13.622,84200.0
2012-09-28 14:35:00,17.89,17.91,17.88,17.91,279000.0,13.622,13.6372,13.6144,13.6372,279000.0
2012-09-28 14:40:00,17.91,17.91,17.89,17.9,82200.0,13.6372,13.6372,13.622,13.6296,82200.0
2012-09-28 14:45:00,17.9,17.91,17.9,17.91,126800.0,13.6296,13.6372,13.6296,13.6372,126800.0
2012-09-28 14:50:00,17.91,17.92,17.9,17.91,218200.0,13.6372,13.6448,13.6296,13.6372,218200.0
2012-09-28 14:55:00,17.92,17.92,17.91,17.92,141400.0,13.6448,13.6448,13.6372,13.6448,141400.0
2012-09-28 15:00:00,17.92,17.92,17.91,17.92,99000.0,13.6448,13.6448,13.6372,13.6448,99000.0
2012-09-28 15:05:00,17.92,17.93,17.91,17.92,336400.0,13.6448,13.6524,13.6372,13.6448,336400.0
2012-09-28 15:10:00,17.92,17.93,17.91,17.92,116400.0,13.6448,13.6524,13.6372,13.6448,116400.0
2012-09-28 15:15:00,17.93,17.96,17.92,17.92,213200.0,13.6524,13.6753,13.6448,13.6448,213200.0
2012-09-28 15:20:00,17.92,17.92,17.91,17.91,108200.0,13.6448,13.6448,13.6372,13.6372,108200.0
2012-09-28 15:25:00,17.91,17.91,17.9,17.91,271800.0,13.6372,13.6372,13.6296,13.6372,271800.0
2012-09-28 15:30:00,17.91,17.92,17.88,17.89,142600.0,13.6372,13.6448,13.6144,13.622,142600.0
2012-09-28 15:35:00,17.89,17.89,17.86,17.86,187800.0,13.622,13.622,13.5991,13.5991,187800.0
2012-09-28 15:40:00,17.86,17.89,17.86,17.89,321400.0,13.5991,13.622,13.5991,13.622,321400.0
2012-09-28 15:45:00,17.89,17.93,17.89,17.92,497800.0,13.622,13.6524,13.622,13.6448,497800.0
2012-09-28 15:50:00,17.92,17.93,17.89,17.89,552400.0,13.6448,13.6524,13.622,13.622,552400.0
2012-09-28 15:55:00,17.89,17.9,17.87,17.88,954600.0,13.622,13.6296,13.6068,13.6144,954600.0
2012-10-01 09:30:00,18.0,18.0,17.9,17.95,1040800.0,13.7687,13.7687,13.6922,13.7304,1040800.0
2012-10-01 09:35:00,17.95,17.99,17.95,17.95,546400.0,13.7304,13.761,13.7304,13.7304,546400.0
2012-10-01 09:40:00,17.95,17.95,17.93,17.93,436200.0,13.7304,13.7304,13.7151,13.7151,436200.0
2012-10-01 09:45:00,17.93,17.93,17.9,17.9,431600.0,13.7151,13.7151,13.6922,13.6922,431600.0
2012-10-01 09:50:00,17.9,17.93,17.9,17.91,391800.0,13.6922,13.7151,13.6922,13.6998,391800.0
2012-10-01 09:55:00,17.91,17.92,17.9,17.9,270000.0,13.6998,13.7075,13.6922,13.6922,270000.0
2012-10-01 10:00:00,17.9,18.05,17.9,18.05,788600.0,13.6922,13.8069,13.6922,13.8069,788600.0
2012-10-01 10:05:00,18.05,18.08,18.05,18.06,241600.0,13.8069,13.8299,13.8069,13.8146,241600.0
2012-10-01 10:10:00,18.05,18.06,18.0,18.0,388600.0,13.8069,13.8146,13.7687,13.7687,388600.0
2012-10-01 10:15:00,18.0,18.02,17.99,18.0,281400.0,13.7687,13.784,13.761,13.7687,281400.0
2012-10-01 10:20:00,18.0,18.0,17.98,17.98,89400.0,13.7687,13.7687,13.7534,13.7534,89400.0
2012-10-01 10:25:00,17.98,17.98,17.96,17.97,150800.0,13.7534,13.7534,13.7381,13.7457,150800.0
2012-10-01 10:30:00,17.97,17.98,17.96,17.97,312400.0,13.7457,13.7534,13.7381,13.7457,312400.0
2012-10-01 10:35:00,17.97,17.97,17.95,17.96,344600.0,13.7457,13.7457,13.7304,13.7381,344600.0
2012-10-01 10:40:00,17.96,17.97,17.92,17.97,826200.0,13.7381,13.7457,13.7075,13.7457,826200.0
2012-10-01 10:45:00,17.97,17.97,17.93,17.93,207000.0,13.7457,13.7457,13.7151,13.7151,207000.0
2012-10-01 10:50:00,17.93,17.93,17.92,17.92,586000.0,13.7151,13.7151,13.7075,13.7075,586000.0
2012-10-01 10:55:00,17.92,17.92,17.9,17.91,199800.0,13.7075,13.7075,13.6922,13.6998,199800.0
2012-10-01 11:00:00,17.91,17.93,17.91,17.93,208000.0,13.6998,13.7151,13.6998,13.7151,208000.0
2012-10-01 11:05:00,17.92,17.93,17.91,17.91,197200.0,13.7075,13.7151,13.6998,13.6998,197200.0
2012-10-01 11:10:00,17.91,17.91,17.9,17.9,397200.0,13.6998,13.6998,13.6922,13.6922,397200.0
2012-10-01 11:15:00,17.9,17.91,17.89,17.89,168800.0,13.6922,13.6998,13.6845,13.6845,168800.0
2012-10-01 11:20:00,17.89,17.91,17.89,17.9,231600.0,13.6845,13.6998,13.6845,13.6922,231600.0
2012-10-01 11:25:00,17.9,17.9,17.87,17.88,198800.0,13.6922,13.6922,13.6692,13.6769,198800.0
2012-10-01 11:30:00,17.89,17.89,17.87,17.88,86600.0,13.6845,13.6845,13.6692,13.6769,86600.0
2012-10-01 11:35:00,17.88,17.88,17.87,17.87,49000.0,13.6769,13.6769,13.6692,13.6692,49000.0
2012-10-01 11:40:00,17.87,17.89,17.87,17.89,116600.0,13.6692,13.6845,13.6692,13.6845,116600.0
2012-10-01 11:45:00,17.89,17.89,17.87,17.88,145000.0,13.6845,13.6845,13.6692,13.6769,145000.0
2012-10-01 11:50:00,17.88,17.88,17.85,17.86,180000.0,13.6769,13.6769,13.654,13.6616,180000.0
2012-10-01 11:55:00,17.86,17.86,17.84,17.85,208200.0,13.6616,13.6616,13.6463,13.654,208200.0
2012-10-01 12:00:00,17.85,17.86,17.85,17.85,123800.0,13.654,13.6616,13.654,13.654,123800.0
2012-10-01 12:05:00,17.85,17.85,17.84,17.85,73800.0,13.654,13.654,13.6463,13.654,73800.0
2012-10-01 12:10:00,17.85,17.85,17.84,17.85,150000.0,13.654,13.654,13.6463,13.654,150000.0
2012-10-01 12:15:00,17.85,17.85,17.84,17.84,177400.0,13.654,13.654,13.6463,13.6463,177400.0
2012-10-01 12:20:00,17.84,17.85,17.83,17.85,124000.0,13.6463,13.654,13.6387,13.654,124000.0
2012-10-01 12:25:00,17.85,17.85,17.85,17.85,19200.0,13.654,13.654,13.654,13.654,19200.0
2012-10-01 12:30:00,17.85,17.86,17.83,17.84,172200.0,13.654,13.6616,13.6387,13.6463,172200.0
2012-10-01 12:35:00,17.84,17.85,17.84,17.85,29000.0,13.6463,13.654,13.6463,13.654,29000.0
2012-10-01 12:40:00,17.85,17.86,17.84,17.86,67000.0,13.654,13.6616,13.6463,13.6616,67000.0
2012-10-01 12:45:00,17.86,17.86,17.83,17.83,155400.0,13.6616,13.6616,13.6387,13.6387,155400.0
2012-10-01 12:50:00,17.83,17.83,17.79,17.8,177600.0,13.6387,13.6387,13.6081,13.6157,177600.0
2012-10-01 12:55:00,17.8,17.81,17.8,17.8,102600.0,13.6157,13.6234,13.6157,13.6157,102600.0
2012-10-01 13:00:00,17.8,17.81,17.77,17.78,232200.0,13.6157,13.6234,13.5928,13.6004,232200.0
2012-10-01 13:05:00,17.77,17.78,17.75,17.75,156800.0,13.5928,13.6004,13.5775,13.5775,156800.0
2012-10-01 13:10:00,17.75,17.75,17.73,17.74,211800.0,13.5775,13.5775,13.5622,13.5698,211800.0
2012-10-01 13:15:00,17.74,17.75,17.73,17.74,142200.0,13.5698,13.5775,13.5622,13.5698,142200.0
2012-10-01 13:20:00,17.74,17.75,17.74,17.75,95000.0,13.5698,13.5775,13.5698,13.5775,95000.0
2012-10-01 13:25:00,17.75,17.75,17.74,17.75,109400.0,13.5775,13.5775,13.5698,13.5775,109400.0
2012-10-01 13:30:00,17.75,17.75,17.73,17.74,169800.0,13.5775,13.5775,13.5622,13.5698,169800.0
2012-10-01 13:35:00,17.74,17.75,17.74,17.74,137600.0,13.5698,13.5775,13.5698,13.5698,137600.0
2012-10-01 13:40:00,17.74,17.74,17.72,17.74,218200.0,13.5698,13.5698,13.5545,13.5698,218200.0
2012-10-01 13:45:00,17.74,17.75,17.74,17.75,74400.0,13.5698,13.5775,13.5698,13.5775,74400.0
2012-10-01 13:50:00,17.75,17.75,17.75,17.75,102200.0,13.5775,13.5775,13.5775,13.5775,102200.0
2012-10-01 13:55:00,17.75,17.75,17.74,17.75,149000.0,13.5775,13.5775,13.5698,13.5775,149000.0
2012-10-01 14:00:00,17.75,17.76,17.74,17.76,187200.0,13.5775,13.5851,13.5698,13.5851,187200.0
2012-10-01 14:05:00,17.76,17.76,17.75,17.75,140600.0,13.5851,13.5851,13.5775,13.5775,140600.0
2012-10-01 14:10:00,17.75,17.75,17.74,17.75,126200.0,13.5775,13.5775,13.5698,13.5775,126200.0
2012-10-01 14:15:00,17.75,17.75,17.75,17.75,273000.0,13.5775,13.5775,13.5775,13.5775,273000.0
2012-10-01 14:20:00,17.75,17.75,17.74,17.75,212600.0,13.5775,13.5775,13.5698,13.5775,212600.0
2012-10-01 14:25:00,17.75,17.77,17.75,17.76,169200.0,13.5775,13.5928,13.5775,13.5851,169200.0
2012-10-01 14:30:00,17.76,17.77,17.75,17.75,222200.0,13.5851,13.5928,13.5775,13.5775,222200.0
2012-10-01 14:35:00,17.75,17.75,17.75,17.75,178600.0,13.5775,13.5775,13.5775,13.5775,178600.0
2012-10-01 14:40:00,17.75,17.75,17.75,17.75,167600.0,13.5775,13.5775,13.5775,13.5775,167600.0
2012-10-01 14:45:00,17.75,17.75,17.74,17.75,92800.0,13.5775,13.5775,13.5698,13.5775,92800.0
2012-10-01 14:50:00,17.75,17.75,17.75,17.75,64000.0,13.5775,13.5775,13.5775,13.5775,64000.0
2012-10-01 14:55:00,17.75,17.75,17.74,17.75,174000.0,13.5775,13.5775,13.5698,13.5775,174000.0
2012-10-01 15:00:00,17.75,17.75,17.73,17.73,201000.0,13.5775,13.5775,13.5622,13.5622,201000.0
2012-10-01 15:05:00,17.73,17.75,17.73,17.74,149600.0,13.5622,13.5775,13.5622,13.5698,149600.0
2012-10-01 15:10:00,17.74,17.74,17.69,17.7,343800.0,13.5698,13.5698,13.5316,13.5392,343800.0
2012-10-01 15:15:00,17.7,17.7,17.68,17.68,246600.0,13.5392,13.5392,13.5239,13.5239,246600.0
2012-10-01 15:20:00,17.68,17.68,17.65,17.66,323400.0,13.5239,13.5239,13.501,13.5086,323400.0
2012-10-01 15:25:00,17.66,17.68,17.65,17.67,206400.0,13.5086,13.5239,13.501,13.5163,206400.0
2012-10-01 15:30:00,17.68,17.68,17.67,17.68,384800.0,13.5239,13.5239,13.5163,13.5239,384800.0
2012-10-01 15:35:00,17.68,17.68,17.66,17.67,293800.0,13.5239,13.5239,13.5086,13.5163,293800.0
2012-10-01 15:40:00,17.67,17.68,17.66,17.66,499000.0,13.5163,13.5239,13.5086,13.5086,499000.0
2012-10-01 15:45:00,17.66,17.67,17.65,17.65,514600.0,13.5086,13.5163,13.501,13.501,514600.0
2012-10-01 15:50:00,17.65,17.68,17.65,17.67,1012800.0,13.501,13.5239,13.501,13.5163,1012800.0
2012-10-01 15:55:00,17.67,17.7,17.67,17.7,958400.0,13.5163,13.5392,13.5163,13.5392,958400.0
2012-10-02 09:30:00,17.73,17.92,17.73,17.9,870600.0,13.5622,13.7075,13.5622,13.6922,870600.0
2012-10-02 09:35:00,17.9,17.9,17.82,17.85,687000.0,13.6922,13.6922,13.631,13.654,687000.0
2012-10-02 09:40:00,17.85,17.85,17.81,17.84,313400.0,13.654,13.654,13.6234,13.6463,313400.0
2012-10-02 09:45:00,17.84,17.9,17.84,17.88,933800.0,13.6463,13.6922,13.6463,13.6769,933800.0
2012-10-02 09:50:00,17.88,17.92,17.88,17.92,350200.0,13.6769,13.7075,13.6769,13.7075,350200.0
2012-10-02 09:55:00,17.92,17.94,17.91,17.93,555200.0,13.7075,13.7228,13.6998,13.7151,555200.0
2012-10-02 10:00:00,17.93,17.94,17.9,17.92,527000.0,13.7151,13.7228,13.6922,13.7075,527000.0
2012-10-02 10:05:00,17.92,17.94,17.9,17.93,476400.0,13.7075,13.7228,13.6922,13.7151,476400.0
2012-10-02 10:10:00,17.94,17.94,17.9,17.91,362800.0,13.7228,13.7228,13.6922,13.6998,362800.0
2012-10-02 10:15:00,17.91,17.94,17.9,17.93,332400.0,13.6998,13.7228,13.6922,13.7151,332400.0
2012-10-02 10:20:00,17.93,17.94,17.93,17.94,218200.0,13.7151,13.7228,13.7151,13.7228,218200.0
2012-10-02 10:25:00,17.94,17.97,17.93,17.96,544600.0,13.7228,13.7457,13.7151,13.7381,544600.0
2012-10-02 10:30:00,17.96,18.04,17.96,18.03,790400.0,13.7381,13.7993,13.7381,13.7916,790400.0
2012-10-02 10:35:00,18.03,18.03,17.98,17.98,420200.0,13.7916,13.7916,13.7534,13.7534,420200.0
2012-10-02 10:40:00,17.98,17.99,17.98,17.98,177600.0,13.7534,13.761,13.7534,13.7534,177600.0
2012-10-02 10:45:00,17.98,18.0,17.98,17.99,325600.0,13.7534,13.7687,13.7534,13.761,325600.0
2012-10-02 10:50:00,18.0,18.0,17.93,17.93,285800.0,13.7687,13.7687,13.7151,13.7151,285800.0
2012-10-02 10:55:00,17.93,17.95,17.92,17.94,202800.0,13.7151,13.7304,13.7075,13.7228,202800.0
2012-10-02 11:00:00,17.93,17.96,17.93,17.96,136600.0,13.7151,13.7381,13.7151,13.7381,136600.0
2012-10-02 11:05:00,17.96,17.96,17.94,17.94,441000.0,13.7381,13.7381,13.7228,13.7228,441000.0
2012-10-02 11:10:00,17.93,17.95,17.92,17.95,220600.0,13.7151,13.7304,13.7075,13.7304,220600.0
2012-10-02 11:15:00,17.95,17.95,17.93,17.93,327400.0,13.7304,13.7304,13.7151,13.7151,327400.0
2012-10-02 11:20:00,17.93,17.93,17.9,17.9,341600.0,13.7151,13.7151,13.6922,13.6922,341600.0
2012-10-02 11:25:00,17.91,17.91,17.9,17.91,193600.0,13.6998,13.6998,13.6922,13.6998,193600.0
2012-10-02 11:30:00,17.91,17.95,17.91,17.92,344600.0,13.6998,13.7304,13.6998,13.7075,344600.0
2012-10-02 11:35:00,17.93,17.93,17.85,17.88,418800.0,13.7151,13.7151,13.654,13.6769,418800.0
2012-10-02 11:40:00,17.88,17.88,17.85,17.88,263200.0,13.6769,13.6769,13.654,13.6769,263200.0
2012-10-02 11:45:00,17.88,17.88,17.86,17.86,173400.0,13.6769,13.6769,13.6616,13.6616,173400.0
2012-10-02 11:50:00,17.86,17.88,17.86,17.88,130000.0,13.6616,13.6769,13.6616,13.6769,130000.0
2012-10-02 11:55:00,17.87,17.88,17.86,17.88,137800.0,13.6692,13.6769,13.6616,13.6769,137800.0
2012-10-02 12:00:00,17.88,17.88,17.85,17.85,323600.0,13.6769,13.6769,13.654,13.654,323600.0
2012-10-02 12:05:00,17.85,17.86,17.85,17.86,197200.0,13.654,13.6616,13.654,13.6616,197200.0
2012-10-02 12:10:00,17.86,17.86,17.85,17.86,187800.0,13.6616,13.6616,13.654,13.6616,187800.0
2012-10-02 12:15:00,17.86,17.88,17.86,17.88,166000.0,13.6616,13.6769,13.6616,13.6769,166000.0
2012-10-02 12:20:00,17.88,17.89,17.86,17.86,151800.0,13.6769,13.6845,13.6616,13.6616,151800.0
2012-10-02 12:25:00,17.86,17.88,17.85,17.86,268800.0,13.6616,13.6769,13.654,13.6616,268800.0
2012-10-02 12:30:00,17.86,17.86,17.85,17.86,138000.0,13.6616,13.6616,13.654,13.6616,138000.0
2012-10-02 12:35:00,17.86,17.88,17.86,17.87,68000.0,13.6616,13.6769,13.6616,13.6692,68000.0
2012-10-02 12:40:00,17.87,17.87,17.86,17.86,73400.0,13.6692,13.6692,13.6616,13.6616,73400.0
2012-10-02 12:45:00,17.87,17.87,17.85,17.86,118000.0,13.6692,13.6692,13.654,13.6616,118000.0
2012-10-02 12:50:00,17.86,17.86,17.86,17.86,45000.0,13.6616,13.6616,13.6616,13.6616,45000.0
2012-10-02 12:55:00,17.86,17.87,17.86,17.87,109000.0,13.6616,13.6692,13.6616,13.6692,109000.0
2012-10-02 13:00:00,17.86,17.88,17.86,17.88,81000.0,13.6616,13.6769,13.6616,13.6769,81000.0
2012-10-02 13:05:00,17.87,17.88,17.87,17.88,40400.0,13.6692,13.6769,13.6692,13.6769,40400.0
2012-10-02 13:10:00,17.88,17.89,17.87,17.89,135800.0,13.6769,13.6845,13.6692,13.6845,135800.0
2012-10-02 13:15:00,17.88,17.89,17.88,17.89,95400.0,13.6769,13.6845,13.6769,13.6845,95400.0
2012-10-02 13:20:00,17.89,17.9,17.88,17.88,70600.0,13.6845,13.6922,13.6769,13.6769,70600.0
2012-10-02 13:25:00,17.88,17.88,17.86,17.86,130800.0,13.6769,13.6769,13.6616,13.6616,130800.0
2012-10-02 13:30:00,17.86,17.86,17.83,17.85,165400.0,13.6616,13.6616,13.6387,13.654,165400.0
2012-10-02 13:35:00,17.85,17.87,17.85,17.87,347600.0,13.654,13.6692,13.654,13.6692,347600.0
2012-10-02 13:40:00,17.87,17.9,17.86,17.88,113200.0,13.6692,13.6922,13.6616,13.6769,113200.0
2012-10-02 13:45:00,17.88,17.89,17.87,17.88,85600.0,13.6769,13.6845,13.6692,13.6769,85600.0
2012-10-02 13:50:00,17.88,17.89,17.88,17.88,111800.0,13.6769,13.6845,13.6769,13.6769,111800.0
2012-10-02 13:55:00,17.88,17.88,17.84,17.86,229600.0,13.6769,13.6769,13.6463,13.6616,229600.0
2012-10-02 14:00:00,17.86,17.88,17.86,17.88,268400.0,13.6616,13.6769,13.6616,13.6769,268400.0
2012-10-02 14:05:00,17.88,17.89,17.86,17.88,171200.0,13.6769,13.6845,13.6616,13.6769,171200.0
2012-10-02 14:10:00,17.88,17.89,17.87,17.89,321600.0,13.6769,13.6845,13.6692,13.6845,321600.0
2012-10-02 14:15:00,17.89,17.9,17.88,17.9,207200.0,13.6845,13.6922,13.6769,13.6922,207200.0
2012-10-02 14:20:00,17.9,17.9,17.89,17.9,96200.0,13.6922,13.6922,13.6845,13.6922,96200.0
2012-10-02 14:25:00,17.89,17.9,17.86,17.88,313600.0,13.6845,13.6922,13.6616,13.6769,313600.0
2012-10-02 14:30:00,17.88,17.88,17.85,17.85,279400.0,13.6769,13.6769,13.654,13.654,279400.0
2012-10-02 14:35:00,17.86,17.87,17.85,17.87,222600.0,13.6616,13.6692,13.654,13.6692,222600.0
2012-10-02 14:40:00,17.86,17.87,17.85,17.86,384600.0,13.6616,13.6692,13.654,13.6616,384600.0
2012-10-02 14:45:00,17.86,17.86,17.84,17.86,194800.0,13.6616,13.6616,13.6463,13.6616,194800.0
2012-10-02 14:50:00,17.86,17.86,17.85,17.86,170200.0,13.6616,13.6616,13.654,13.6616,170200.0
2012-10-02 14:55:00,17.85,17.86,17.85,17.86,153600.0,13.654,13.6616,13.654,13.6616,153600.0
2012-10-02 15:00:00,17.86,17.86,17.85,17.86,128000.0,13.6616,13.6616,13.654,13.6616,128000.0
2012-10-02 15:05:00,17.86,17.88,17.86,17.88,430600.0,13.6616,13.6769,13.6616,13.6769,430600.0
2012-10-02 15:10:00,17.88,17.88,17.86,17.86,281800.0,13.6769,13.6769,13.6616,13.6616,281800.0
2012-10-02 15:15:00,17.86,17.88,17.86,17.87,254000.0,13.6616,13.6769,13.6616,13.6692,254000.0
2012-10-02 15:20:00,17.88,17.9,17.87,17.89,165400.0,13.6769,13.6922,13.6692,13.6845,165400.0
2012-10-02 15:25:00,17.9,17.91,17.89,17.9,226800.0,13.6922,13.6998,13.6845,13.6922,226800.0
2012-10-02 15:30:00,17.9,17.91,17.89,17.89,411000.0,13.6922,13.6998,13.6845,13.6845,411000.0
2012-10-02 15:35:00,17.89,17.92,17.89,17.92,364200.0,13.6845,13.7075,13.6845,13.7075,364200.0
2012-10-02 15:40:00,17.92,17.92,17.91,17.91,323400.0,13.7075,13.7075,13.6998,13.6998,323400.0
2012-10-02 15:45:00,17.92,17.93,17.91,17.92,707800.0,13.7075,13.7151,13.6998,13.7075,707800.0
2012-10-02 15:50:00,17.92,17.93,17.92,17.92,729000.0,13.7075,13.7151,13.7075,13.7075,729000.0
2012-10-02 15:55:00,17.92,17.93,17.91,17.92,1367000.0,13.7075,13.7151,13.6998,13.7075,1367000.0
2012-10-03 09:30:00,17.97,18.03,17.95,18.0,300200.0,13.7457,13.7916,13.7304,13.7687,300200.0
2012-10-03 09:35:00,18.0,18.04,17.98,18.03,224000.0,13.7687,13.7993,13.7534,13.7916,224000.0
2012-10-03 09:40:00,18.03,18.07,18.02,18.02,349200.0,13.7916,13.8222,13.784,13.784,349200.0
2012-10-03 09:45:00,18.02,18.06,18.02,18.05,176200.0,13.784,13.8146,13.784,13.8069,176200.0
2012-10-03 09:50:00,18.05,18.07,18.04,18.04,212400.0,13.8069,13.8222,13.7993,13.7993,212400.0
2012-10-03 09:55:00,18.04,18.06,18.03,18.05,198600.0,13.7993,13.8146,13.7916,13.8069,198600.0
2012-10-03 10:00:00,18.06,18.11,18.02,18.05,580600.0,13.8146,13.8528,13.784,13.8069,580600.0
2012-10-03 10:05:00,18.05,18.06,18.03,18.03,200800.0,13.8069,13.8146,13.7916,13.7916,200800.0
2012-10-03 10:10:00,18.03,18.08,18.03,18.08,310400.0,13.7916,13.8299,13.7916,13.8299,310400.0
2012-10-03 10:15:00,18.07,18.15,18.07,18.14,493800.0,13.8222,13.8834,13.8222,13.8758,493800.0
2012-10-03 10:20:00,18.14,18.15,18.11,18.11,199000.0,13.8758,13.8834,13.8528,13.8528,199000.0
2012-10-03 10:25:00,18.11,18.13,18.1,18.11,203000.0,13.8528,13.8681,13.8452,13.8528,203000.0
2012-10-03 10:30:00,18.11,18.12,18.07,18.07,355600.0,13.8528,13.8605,13.8222,13.8222,355600.0
2012-10-03 10:35:00,18.07,18.09,18.06,18.09,288600.0,13.8222,13.8375,13.8146,13.8375,288600.0
2012-10-03 10:40:00,18.09,18.09,18.07,18.08,157800.0,13.8375,13.8375,13.8222,13.8299,157800.0
2012-10-03 10:45:00,18.08,18.09,18.06,18.07,146400.0,13.8299,13.8375,13.8146,13.8222,146400.0
2012-10-03 10:50:00,18.07,18.08,18.05,18.05,211200.0,13.8222,13.8299,13.8069,13.8069,211200.0
2012-10-03 10:55:00,18.05,18.06,18.04,18.05,155200.0,13.8069,13.8146,13.7993,13.8069,155200.0
2012-10-03 11:00:00,18.05,18.06,18.04,18.06,220000.0,13.8069,13.8146,13.7993,13.8146,220000.0
2012-10-03 11:05:00,18.06,18.07,18.05,18.07,328000.0,13.8146,13.8222,13.8069,13.8222,328000.0
2012-10-03 11:10:00,18.06,18.15,18.06,18.15,474800.0,13.8146,13.8834,13.8146,13.8834,474800.0
2012-10-03 11:15:00,18.15,18.16,18.14,18.14,226800.0,13.8834,13.8911,13.8758,13.8758,226800.0
2012-10-03 11:20:00,18.14,18.16,18.14,18.15,308000.0,13.8758,13.8911,13.8758,13.8834,308000.0
2012-10-03 11:25:00,18.15,18.17,18.14,18.17,83400.0,13.8834,13.8987,13.8758,13.8987,83400.0
2012-10-03 11:30:00,18.17,18.17,18.16,18.17,134200.0,13.8987,13.8987,13.8911,13.8987,134200.0
2012-10-03 11:35:00,18.17,18.17,18.16,18.17,85600.0,13.8987,13.8987,13.8911,13.8987,85600.0
2012-10-03 11:40:00,18.17,18.17,18.16,18.17,183600.0,13.8987,13.8987,13.8911,13.8987,183600.0
2012-10-03 11:45:00,18.16,18.21,18.16,18.19,331600.0,13.8911,13.9293,13.8911,13.914,331600.0
2012-10-03 11:50:00,18.18,18.19,18.17,18.17,234400.0,13.9064,13.914,13.8987,13.8987,234400.0
2012-10-03 11:55:00,18.17,18.2,18.17,18.19,254400.0,13.8987,13.9217,13.8987,13.914,254400.0
2012-10-03 12:00:00,18.19,18.19,18.17,18.18,88200.0,13.914,13.914,13.8987,13.9064,88200.0
2012-10-03 12:05:00,18.18,18.2,18.18,18.18,146400.0,13.9064,13.9217,13.9064,13.9064,146400.0
2012-10-03 12:10:00,18.18,18.2,18.18,18.2,101800.0,13.9064,13.9217,13.9064,13.9217,101800.0
2012-10-03 12:15:00,18.2,18.2,18.18,18.19,132600.0,13.9217,13.9217,13.9064,13.914,132600.0
2012-10-03 12:20:00,18.18,18.19,18.18,18.18,79800.0,13.9064,13.914,13.9064,13.9064,79800.0
2012-10-03 12:25:00,18.18,18.2,18.18,18.2,145600.0,13.9064,13.9217,13.9064,13.9217,145600.0
2012-10-03 12:30:00,18.2,18.22,18.2,18.22,230200.0,13.9217,13.937,13.9217,13.937,230200.0
2012-10-03 12:35:00,18.22,18.23,18.22,18.22,144400.0,13.937,13.9446,13.937,13.937,144400.0
2012-10-03 12:40:00,18.22,18.22,18.2,18.2,255400.0,13.937,13.937,13.9217,13.9217,255400.0
2012-10-03 12:45:00,18.2,18.23,18.2,18.22,234400.0,13.9217,13.9446,13.9217,13.937,234400.0
2012-10-03 12:50:00,18.23,18.24,18.22,18.23,110000.0,13.9446,13.9523,13.937,13.9446,110000.0
2012-10-03 12:55:00,18.24,18.24,18.23,18.23,89200.0,13.9523,13.9523,13.9446,13.9446,89200.0
2012-10-03 13:00:00,18.23,18.23,18.22,18.22,70200.0,13.9446,13.9446,13.937,13.937,70200.0
2012-10-03 13:05:00,18.22,18.22,18.2,18.2,208200.0,13.937,13.937,13.9217,13.9217,208200.0
2012-10-03 13:10:00,18.2,18.2,18.18,18.18,181600.0,13.9217,13.9217,13.9064,13.9064,181600.0
2012-10-03 13:15:00,18.18,18.2,18.18,18.18,103000.0,13.9064,13.9217,13.9064,13.9064,103000.0
2012-10-03 13:20:00,18.18,18.2,18.18,18.18,146000.0,13.9064,13.9217,13.9064,13.9064,146000.0
2012-10-03 13:25:00,18.18,18.18,18.18,18.18,95600.0,13.9064,13.9064,13.9064,13.9064,95600.0
2012-10-03 13:30:00,18.18,18.18,18.16,18.18,231200.0,13.9064,13.9064,13.8911,13.9064,231200.0
2012-10-03 13:35:00,18.17,18.18,18.14,18.14,170800.0,13.8987,13.9064,13.8758,13.8758,170800.0
2012-10-03 13:40:00,18.14,18.15,18.11,18.11,219200.0,13.8758,13.8834,13.8528,13.8528,219200.0
2012-10-03 13:45:00,18.11,18.13,18.11,18.13,73800.0,13.8528,13.8681,13.8528,13.8681,73800.0
2012-10-03 13:50:00,18.13,18.16,18.13,18.16,277200.0,13.8681,13.8911,13.8681,13.8911,277200.0
2012-10-03 13:55:00,18.16,18.18,18.15,18.17,127200.0,13.8911,13.9064,13.8834,13.8987,127200.0
2012-10-03 14:00:00,18.17,18.18,18.17,18.17,99400.0,13.8987,13.9064,13.8987,13.8987,99400.0
2012-10-03 14:05:00,18.17,18.19,18.17,18.18,217200.0,13.8987,13.914,13.8987,13.9064,217200.0
2012-10-03 14:10:00,18.18,18.18,18.17,18.18,372800.0,13.9064,13.9064,13.8987,13.9064,372800.0
2012-10-03 14:15:00,18.18,18.18,18.18,18.18,57000.0,13.9064,13.9064,13.9064,13.9064,57000.0
2012-10-03 14:20:00,18.18,18.18,18.16,18.16,121800.0,13.9064,13.9064,13.8911,13.8911,121800.0
2012-10-03 14:25:00,18.16,18.17,18.14,18.14,256400.0,13.8911,13.8987,13.8758,13.8758,256400.0
2012-10-03 14:30:00,18.14,18.16,18.14,18.15,177800.0,13.8758,13.8911,13.8758,13.8834,177800.0
2012-10-03 14:35:00,18.15,18.18,18.15,18.18,222400.0,13.8834,13.9064,13.8834,13.9064,222400.0
2012-10-03 14:40:00,18.17,18.18,18.16,18.17,146200.0,13.8987,13.9064,13.8911,13.8987,146200.0
2012-10-03 14:45:00,18.17,18.17,18.13,18.13,224000.0,13.8987,13.8987,13.8681,13.8681,224000.0
2012-10-03 14:50:00,18.13,18.14,18.11,18.11,147000.0,13.8681,13.8758,13.8528,13.8528,147000.0
2012-10-03 14:55:00,18.12,18.13,18.11,18.11,206800.0,13.8605,13.8681,13.8528,13.8528,206800.0
2012-10-03 15:00:00,18.11,18.11,18.1,18.11,138200.0,13.8528,13.8528,13.8452,13.8528,138200.0
2012-10-03 15:05:00,18.11,18.11,18.09,18.1,612200.0,13.8528,13.8528,13.8375,13.8452,612200.0
2012-10-03 15:10:00,18.1,18.1,18.08,18.09,268400.0,13.8452,13.8452,13.8299,13.8375,268400.0
2012-10-03 15:15:00,18.09,18.11,18.09,18.09,268200.0,13.8375,13.8528,13.8375,13.8375,268200.0
2012-10-03 15:20:00,18.09,18.11,18.09,18.1,348600.0,13.8375,13.8528,13.8375,13.8452,348600.0
2012-10-03 15:25:00,18.1,18.14,18.1,18.13,274000.0,13.8452,13.8758,13.8452,13.8681,274000.0
2012-10-03 15:30:00,18.13,18.14,18.12,18.13,143200.0,13.8681,13.8758,13.8605,13.8681,143200.0
2012-10-03 15:35:00,18.13,18.13,18.1,18.1,267000.0,13.8681,13.8681,13.8452,13.8452,267000.0
2012-10-03 15:40:00,18.11,18.13,18.1,18.12,358200.0,13.8528,13.8681,13.8452,13.8605,358200.0
2012-10-03 15:45:00,18.12,18.13,18.11,18.11,796600.0,13.8605,13.8681,13.8528,13.8528,796600.0
2012-10-03 15:50:00,18.11,18.11,18.1,18.11,429200.0,13.8528,13.8528,13.8452,13.8528,429200.0
2012-10-03 15:55:00,18.11,18.11,18.1,18.1,988200.0,13.8528,13.8528,13.8452,13.8452,988200.0
2012-10-04 09:30:00,18.2,18.24,18.13,18.18,357400.0,13.9217,13.9523,13.8681,13.9064,357400.0
2012-10-04 09:35:00,18.17,18.23,18.17,18.23,350600.0,13.8987,13.9446,13.8987,13.9446,350600.0
2012-10-04 09:40:00,18.22,18.25,18.18,18.25,292000.0,13.937,13.9599,13.9064,13.9599,292000.0
2012-10-04 09:45:00,18.25,18.27,18.23,18.24,233800.0,13.9599,13.9752,13.9446,13.9523,233800.0
2012-10-04 09:50:00,18.24,18.24,18.18,18.19,263000.0,13.9523,13.9523,13.9064,13.914,263000.0
2012-10-04 09:55:00,18.19,18.22,18.18,18.2,195000.0,13.914,13.937,13.9064,13.9217,195000.0
2012-10-04 10:00:00,18.2,18.28,18.2,18.25,382800.0,13.9217,13.9829,13.9217,13.9599,382800.0
2012-10-04 10:05:00,18.25,18.32,18.25,18.3,407600.0,13.9599,14.0135,13.9599,13.9982,407600.0
2012-10-04 10:10:00,18.3,18.33,18.29,18.32,385800.0,13.9982,14.0211,13.9905,14.0135,385800.0
2012-10-04 10:15:00,18.32,18.34,18.31,18.32,445400.0,14.0135,14.0288,14.0058,14.0135,445400.0
2012-10-04 10:20:00,18.32,18.34,18.31,18.31,623000.0,14.0135,14.0288,14.0058,14.0058,623000.0
2012-10-04 10:25:00,18.32,18.35,18.3,18.33,357000.0,14.0135,14.0364,13.9982,14.0211,357000.0
2012-10-04 10:30:00,18.33,18.35,18.3,18.3,377800.0,14.0211,14.0364,13.9982,13.9982,377800.0
2012-10-04 10:35:00,18.3,18.3,18.28,18.28,139200.0,13.9982,13.9982,13.9829,13.9829,139200.0
2012-10-04 10:40:00,18.28,18.3,18.25,18.26,133000.0,13.9829,13.9982,13.9599,13.9676,133000.0
2012-10-04 10:45:00,18.26,18.29,18.25,18.28,216200.0,13.9676,13.9905,13.9599,13.9829,216200.0
2012-10-04 10:50:00,18.28,18.29,18.27,18.27,170600.0,13.9829,13.9905,13.9752,13.9752,170600.0
2012-10-04 10:55:00,18.27,18.28,18.25,18.27,169800.0,13.9752,13.9829,13.9599,13.9752,169800.0
2012-10-04 11:00:00,18.27,18.28,18.27,18.27,106400.0,13.9752,13.9829,13.9752,13.9752,106400.0
2012-10-04 11:05:00,18.27,18.27,18.23,18.24,126800.0,13.9752,13.9752,13.9446,13.9523,126800.0
2012-10-04 11:10:00,18.24,18.25,18.24,18.25,153000.0,13.9523,13.9599,13.9523,13.9599,153000.0
2012-10-04 11:15:00,18.25,18.25,18.23,18.24,103200.0,13.9599,13.9599,13.9446,13.9523,103200.0
2012-10-04 11:20:00,18.23,18.24,18.21,18.23,155800.0,13.9446,13.9523,13.9293,13.9446,155800.0
2012-10-04 11:25:00,18.23,18.24,18.23,18.24,143400.0,13.9446,13.9523,13.9446,13.9523,143400.0
2012-10-04 11:30:00,18.24,18.25,18.23,18.24,189000.0,13.9523,13.9599,13.9446,13.9523,189000.0
2012-10-04 11:35:00,18.24,18.27,18.23,18.24,346800.0,13.9523,13.9752,13.9446,13.9523,346800.0
2012-10-04 11:40:00,18.25,18.26,18.25,18.25,97600.0,13.9599,13.9676,13.9599,13.9599,97600.0
2012-10-04 11:45:00,18.25,18.27,18.24,18.25,127800.0,13.9599,13.9752,13.9523,13.9599,127800.0
2012-10-04 11:50:00,18.25,18.25,18.24,18.25,296800.0,13.9599,13.9599,13.9523,13.9599,296800.0
2012-10-04 11:55:00,18.25,18.26,18.25,18.25,175000.0,13.9599,13.9676,13.9599,13.9599,175000.0
2012-10-04 12:00:00,18.26,18.26,18.25,18.25,112200.0,13.9676,13.9676,13.9599,13.9599,112200.0
2012-10-04 12:05:00,18.25,18.25,18.24,18.25,277600.0,13.9599,13.9599,13.9523,13.9599,277600.0
2012-10-04 12:10:00,18.25,18.27,18.24,18.24,432800.0,13.9599,13.9752,13.9523,13.9523,432800.0
2012-10-04 12:15:00,18.24,18.25,18.23,18.23,170000.0,13.9523,13.9599,13.9446,13.9446,170000.0
2012-10-04 12:20:00,18.23,18.24,18.22,18.23,207200.0,13.9446,13.9523,13.937,13.9446,207200.0
2012-10-04 12:25:00,18.23,18.23,18.2,18.2,207800.0,13.9446,13.9446,13.9217,13.9217,207800.0
2012-10-04 12:30:00,18.2,18.21,18.2,18.21,128600.0,13.9217,13.9293,13.9217,13.9293,128600.0
2012-10-04 12:35:00,18.21,18.21,18.2,18.2,188400.0,13.9293,13.9293,13.9217,13.9217,188400.0
2012-10-04 12:40:00,18.2,18.21,18.2,18.2,58000.0,13.9217,13.9293,13.9217,13.9217,58000.0
2012-10-04 12:45:00,18.2,18.22,18.2,18.22,46200.0,13.9217,13.937,13.9217,13.937,46200.0
2012-10-04 12:50:00,18.22,18.22,18.22,18.22,96400.0,13.937,13.937,13.937,13.937,96400.0
2012-10-04 12:55:00,18.22,18.22,18.21,18.22,98400.0,13.937,13.937,13.9293,13.937,98400.0
2012-10-04 13:00:00,18.22,18.23,18.21,18.22,133800.0,13.937,13.9446,13.9293,13.937,133800.0
2012-10-04 13:05:00,18.21,18.23,18.21,18.22,74000.0,13.9293,13.9446,13.9293,13.937,74000.0
2012-10-04 13:10:00,18.22,18.24,18.22,18.23,105000.0,13.937,13.9523,13.937,13.9446,105000.0
2012-10-04 13:15:00,18.24,18.25,18.23,18.25,122800.0,13.9523,13.9599,13.9446,13.9599,122800.0
2012-10-04 13:20:00,18.24,18.25,18.24,18.25,95200.0,13.9523,13.9599,13.9523,13.9599,95200.0
2012-10-04 13:25:00,18.25,18.25,18.25,18.25,221000.0,13.9599,13.9599,13.9599,13.9599,221000.0
2012-10-04 13:30:00,18.25,18.25,18.23,18.23,174400.0,13.9599,13.9599,13.9446,13.9446,174400.0
2012-10-04 13:35:00,18.23,18.23,18.22,18.23,202400.0,13.9446,13.9446,13.937,13.9446,202400.0
2012-10-04 13:40:00,18.23,18.23,18.21,18.22,126200.0,13.9446,13.9446,13.9293,13.937,126200.0
2012-10-04 13:45:00,18.22,18.22,18.22,18.22,26200.0,13.937,13.937,13.937,13.937,26200.0
2012-10-04 13:50:00,18.22,18.22,18.21,18.21,92600.0,13.937,13.937,13.9293,13.9293,92600.0
2012-10-04 13:55:00,18.21,18.23,18.21,18.23,71800.0,13.9293,13.9446,13.9293,13.9446,71800.0
2012-10-04 14:00:00,18.22,18.23,18.18,18.21,481800.0,13.937,13.9446,13.9064,13.9293,481800.0
2012-10-04 14:05:00,18.21,18.21,18.19,18.2,190400.0,13.9293,13.9293,13.914,13.9217,190400.0
2012-10-04 14:10:00,18.21,18.21,18.2,18.21,115000.0,13.9293,13.9293,13.9217,13.9293,115000.0
2012-10-04 14:15:00,18.21,18.22,18.2,18.22,204800.0,13.9293,13.937,13.9217,13.937,204800.0
2012-10-04 14:20:00,18.21,18.22,18.2,18.21,110200.0,13.9293,13.937,13.9217,13.9293,110200.0
2012-10-04 14:25:00,18.2,18.22,18.2,18.22,33200.0,13.9217,13.937,13.9217,13.937,33200.0
2012-10-04 14:30:00,18.22,18.24,18.22,18.23,275200.0,13.937,13.9523,13.937,13.9446,275200.0
2012-10-04 14:35:00,18.23,18.25,18.23,18.24,194400.0,13.9446,13.9599,13.9446,13.9523,194400.0
2012-10-04 14:40:00,18.24,18.25,18.24,18.25,65600.0,13.9523,13.9599,13.9523,13.9599,65600.0
2012-10-04 14:45:00,18.25,18.26,18.25,18.26,193800.0,13.9599,13.9676,13.9599,13.9676,193800.0
2012-10-04 14:50:00,18.26,18.26,18.24,18.25,189800.0,13.9676,13.9676,13.9523,13.9599,189800.0
2012-10-04 14:55:00,18.25,18.25,18.25,18.25,40200.0,13.9599,13.9599,13.9599,13.9599,40200.0
2012-10-04 15:00:00,18.25,18.27,18.25,18.26,244800.0,13.9599,13.9752,13.9599,13.9676,244800.0
2012-10-04 15:05:00,18.27,18.27,18.26,18.27,87200.0,13.9752,13.9752,13.9676,13.9752,87200.0
2012-10-04 15:10:00,18.27,18.27,18.25,18.25,259000.0,13.9752,13.9752,13.9599,13.9599,259000.0
2012-10-04 15:15:00,18.25,18.27,18.24,18.25,359400.0,13.9599,13.9752,13.9523,13.9599,359400.0
2012-10-04 15:20:00,18.25,18.25,18.23,18.24,91000.0,13.9599,13.9599,13.9446,13.9523,91000.0
2012-10-04 15:25:00,18.23,18.25,18.23,18.24,167400.0,13.9446,13.9599,13.9446,13.9523,167400.0
2012-10-04 15:30:00,18.25,18.25,18.24,18.25,186200.0,13.9599,13.9599,13.9523,13.9599,186200.0
2012-10-04 15:35:00,18.25,18.25,18.24,18.25,226800.0,13.9599,13.9599,13.9523,13.9599,226800.0
2012-10-04 15:40:00,18.25,18.25,18.24,18.25,189400.0,13.9599,13.9599,13.9523,13.9599,189400.0
2012-10-04 15:45:00,18.24,18.25,18.24,18.25,315200.0,13.9523,13.9599,13.9523,13.9599,315200.0
2012-10-04 15:50:00,18.25,18.25,18.23,18.24,633400.0,13.9599,13.9599,13.9446,13.9523,633400.0
2012-10-04 15:55:00,18.24,18.25,18.23,18.25,1315400.0,13.9523,13.9599,13.9446,13.9599,1315400.0
2012-10-05 09:30:00,18.36,18.42,18.35,18.36,518000.0,14.0441,14.09,14.0364,14.0441,518000.0
2012-10-05 09:35:00,18.36,18.4,18.36,18.39,246800.0,14.0441,14.0747,14.0441,14.067,246800.0
2012-10-05 09:40:00,18.39,18.4,18.34,18.34,230600.0,14.067,14.0747,14.0288,14.0288,230600.0
2012-10-05 09:45:00,18.34,18.38,18.33,18.38,248400.0,14.0288,14.0594,14.0211,14.0594,248400.0
2012-10-05 09:50:00,18.38,18.43,18.38,18.42,223600.0,14.0594,14.0976,14.0594,14.09,223600.0
2012-10-05 09:55:00,18.43,18.43,18.39,18.41,159200.0,14.0976,14.0976,14.067,14.0823,159200.0
2012-10-05 10:00:00,18.4,18.41,18.38,18.4,224000.0,14.0747,14.0823,14.0594,14.0747,224000.0
2012-10-05 10:05:00,18.4,18.45,18.39,18.44,142800.0,14.0747,14.1129,14.067,14.1053,142800.0
2012-10-05 10:10:00,18.44,18.47,18.44,18.47,145000.0,14.1053,14.1282,14.1053,14.1282,145000.0
2012-10-05 10:15:00,18.47,18.48,18.45,18.46,753000.0,14.1282,14.1359,14.1129,14.1206,753000.0
2012-10-05 10:20:00,18.46,18.48,18.46,18.48,152000.0,14.1206,14.1359,14.1206,14.1359,152000.0
2012-10-05 10:25:00,18.48,18.49,18.47,18.48,161600.0,14.1359,14.1435,14.1282,14.1359,161600.0
2012-10-05 10:30:00,18.48,18.49,18.48,18.49,137400.0,14.1359,14.1435,14.1359,14.1435,137400.0
2012-10-05 10:35:00,18.48,18.49,18.46,18.46,137600.0,14.1359,14.1435,14.1206,14.1206,137600.0
2012-10-05 10:40:00,18.46,18.47,18.43,18.43,299000.0,14.1206,14.1282,14.0976,14.0976,299000.0
2012-10-05 10:45:00,18.43,18.43,18.4,18.4,225200.0,14.0976,14.0976,14.0747,14.0747,225200.0
2012-10-05 10:50:00,18.4,18.4,18.38,18.39,289200.0,14.0747,14.0747,14.0594,14.067,289200.0
2012-10-05 10:55:00,18.39,18.42,18.39,18.41,215400.0,14.067,14.09,14.067,14.0823,215400.0
2012-10-05 11:00:00,18.41,18.41,18.39,18.41,161800.0,14.0823,14.0823,14.067,14.0823,161800.0
2012-10-05 11:05:00,18.41,18.41,18.4,18.41,109200.0,14.0823,14.0823,14.0747,14.0823,109200.0
2012-10-05 11:10:00,18.4,18.43,18.4,18.42,131800.0,14.0747,14.0976,14.0747,14.09,131800.0
2012-10-05 11:15:00,18.42,18.43,18.41,18.42,88800.0,14.09,14.0976,14.0823,14.09,88800.0
2012-10-05 11:20:00,18.43,18.43,18.41,18.42,168600.0,14.0976,14.0976,14.0823,14.09,168600.0
2012-10-05 11:25:00,18.42,18.42,18.41,18.41,45200.0,14.09,14.09,14.0823,14.0823,45200.0
2012-10-05 11:30:00,18.41,18.43,18.41,18.43,147400.0,14.0823,14.0976,14.0823,14.0976,147400.0
2012-10-05 11:35:00,18.43,18.43,18.42,18.42,126200.0,14.0976,14.0976,14.09,14.09,126200.0
2012-10-05 11:40:00,18.42,18.43,18.41,18.41,128800.0,14.09,14.0976,14.0823,14.0823,128800.0
2012-10-05 11:45:00,18.42,18.42,18.41,18.41,127400.0,14.09,14.09,14.0823,14.0823,127400.0
2012-10-05 11:50:00,18.41,18.42,18.41,18.41,123400.0,14.0823,14.09,14.0823,14.0823,123400.0
2012-10-05 11:55:00,18.41,18.43,18.41,18.43,120600.0,14.0823,14.0976,14.0823,14.0976,120600.0
2012-10-05 12:00:00,18.43,18.44,18.43,18.44,112600.0,14.0976,14.1053,14.0976,14.1053,112600.0
2012-10-05 12:05:00,18.43,18.44,18.43,18.43,145400.0,14.0976,14.1053,14.0976,14.0976,145400.0
2012-10-05 12:10:00,18.42,18.44,18.42,18.43,105800.0,14.09,14.1053,14.09,14.0976,105800.0
2012-10-05 12:15:00,18.43,18.45,18.43,18.44,66800.0,14.0976,14.1129,14.0976,14.1053,66800.0
2012-10-05 12:20:00,18.44,18.45,18.43,18.44,69000.0,14.1053,14.1129,14.0976,14.1053,69000.0
2012-10-05 12:25:00,18.44,18.45,18.43,18.45,115400.0,14.1053,14.1129,14.0976,14.1129,115400.0
2012-10-05 12:30:00,18.45,18.46,18.44,18.45,133000.0,14.1129,14.1206,14.1053,14.1129,133000.0
2012-10-05 12:35:00,18.45,18.46,18.43,18.43,77200.0,14.1129,14.1206,14.0976,14.0976,77200.0
2012-10-05 12:40:00,18.43,18.45,18.43,18.43,109200.0,14.0976,14.1129,14.0976,14.0976,109200.0
2012-10-05 12:45:00,18.43,18.43,18.41,18.41,70000.0,14.0976,14.0976,14.0823,14.0823,70000.0
2012-10-05 12:50:00,18.41,18.42,18.4,18.41,181600.0,14.0823,14.09,14.0747,14.0823,181600.0
2012-10-05 12:55:00,18.41,18.42,18.4,18.42,70000.0,14.0823,14.09,14.0747,14.09,70000.0
2012-10-05 13:00:00,18.41,18.42,18.41,18.42,107800.0,14.0823,14.09,14.0823,14.09,107800.0
2012-10-05 13:05:00,18.41,18.42,18.41,18.41,66800.0,14.0823,14.09,14.0823,14.0823,66800.0
2012-10-05 13:10:00,18.42,18.42,18.41,18.41,35800.0,14.09,14.09,14.0823,14.0823,35800.0
2012-10-05 13:15:00,18.41,18.42,18.41,18.41,77600.0,14.0823,14.09,14.0823,14.0823,77600.0
2012-10-05 13:20:00,18.42,18.42,18.41,18.41,24600.0,14.09,14.09,14.0823,14.0823,24600.0
2012-10-05 13:25:00,18.42,18.42,18.38,18.39,79000.0,14.09,14.09,14.0594,14.067,79000.0
2012-10-05 13:30:00,18.39,18.4,18.38,18.4,116000.0,14.067,14.0747,14.0594,14.0747,116000.0
2012-10-05 13:35:00,18.4,18.4,18.39,18.4,52400.0,14.0747,14.0747,14.067,14.0747,52400.0
2012-10-05 13:40:00,18.4,18.4,18.38,18.39,87400.0,14.0747,14.0747,14.0594,14.067,87400.0
2012-10-05 13:45:00,18.39,18.39,18.36,18.36,104200.0,14.067,14.067,14.0441,14.0441,104200.0
2012-10-05 13:50:00,18.36,18.38,18.35,18.38,116000.0,14.0441,14.0594,14.0364,14.0594,116000.0
2012-10-05 13:55:00,18.37,18.38,18.36,18.36,186200.0,14.0517,14.0594,14.0441,14.0441,186200.0
2012-10-05 14:00:00,18.36,18.36,18.34,18.35,166600.0,14.0441,14.0441,14.0288,14.0364,166600.0
2012-10-05 14:05:00,18.35,18.35,18.34,18.34,51000.0,14.0364,14.0364,14.0288,14.0288,51000.0
2012-10-05 14:10:00,18.35,18.35,18.33,18.35,111400.0,14.0364,14.0364,14.0211,14.0364,111400.0
2012-10-05 14:15:00,18.35,18.37,18.35,18.36,167600.0,14.0364,14.0517,14.0364,14.0441,167600.0
2012-10-05 14:20:00,18.36,18.38,18.36,18.36,75400.0,14.0441,14.0594,14.0441,14.0441,75400.0
2012-10-05 14:25:00,18.36,18.36,18.33,18.35,163400.0,14.0441,14.0441,14.0211,14.0364,163400.0
2012-10-05 14:30:00,18.35,18.36,18.32,18.32,152600.0,14.0364,14.0441,14.0135,14.0135,152600.0
2012-10-05 14:35:00,18.32,18.33,18.32,18.32,61800.0,14.0135,14.0211,14.0135,14.0135,61800.0
2012-10-05 14:40:00,18.32,18.34,18.31,18.34,100400.0,14.0135,14.0288,14.0058,14.0288,100400.0
2012-10-05 14:45:00,18.34,18.34,18.33,18.33,182600.0,14.0288,14.0288,14.0211,14.0211,182600.0
2012-10-05 14:50:00,18.33,18.33,18.27,18.27,165400.0,14.0211,14.0211,13.9752,13.9752,165400.0
2012-10-05 14:55:00,18.28,18.3,18.27,18.27,161200.0,13.9829,13.9982,13.9752,13.9752,161200.0
2012-10-05 15:00:00,18.28,18.28,18.25,18.27,212000.0,13.9829,13.9829,13.9599,13.9752,212000.0
2012-10-05 15:05:00,18.28,18.28,18.26,18.28,273000.0,13.9829,13.9829,13.9676,13.9829,273000.0
2012-10-05 15:10:00,18.28,18.28,18.25,18.25,132600.0,13.9829,13.9829,13.9599,13.9599,132600.0
2012-10-05 15:15:00,18.25,18.28,18.25,18.27,223200.0,13.9599,13.9829,13.9599,13.9752,223200.0
2012-10-05 15:20:00,18.28,18.28,18.26,18.28,167200.0,13.9829,13.9829,13.9676,13.9829,167200.0
2012-10-05 15:25:00,18.28,18.28,18.27,18.27,257000.0,13.9829,13.9829,13.9752,13.9752,257000.0
2012-10-05 15:30:00,18.26,18.27,18.25,18.26,380600.0,13.9676,13.9752,13.9599,13.9676,380600.0
2012-10-05 15:35:00,18.25,18.27,18.25,18.25,436800.0,13.9599,13.9752,13.9599,13.9599,436800.0
2012-10-05 15:40:00,18.25,18.27,18.25,18.26,529600.0,13.9599,13.9752,13.9599,13.9676,529600.0
2012-10-05 15:45:00,18.26,18.27,18.25,18.26,325200.0,13.9676,13.9752,13.9599,13.9676,325200.0
2012-10-05 15:50:00,18.26,18.26,18.25,18.25,390800.0,13.9676,13.9676,13.9599,13.9599,390800.0
2012-10-05 15:55:00,18.25,18.28,18.23,18.28,1790000.0,13.9599,13.9829,13.9446,13.9829,1790000.0
2012-10-08 09:30:00,18.18,18.24,18.11,18.11,655000.0,13.9064,13.9523,13.8528,13.8528,655000.0
2012-10-08 09:35:00,18.11,18.15,18.1,18.1,260400.0,13.8528,13.8834,13.8452,13.8452,260400.0
2012-10-08 09:40:00,18.1,18.13,18.09,18.13,237000.0,13.8452,13.8681,13.8375,13.8681,237000.0
2012-10-08 09:45:00,18.13,18.14,18.12,18.13,153800.0,13.8681,13.8758,13.8605,13.8681,153800.0
2012-10-08 09:50:00,18.12,18.15,18.12,18.15,211800.0,13.8605,13.8834,13.8605,13.8834,211800.0
2012-10-08 09:55:00,18.15,18.16,18.13,18.15,227600.0,13.8834,13.8911,13.8681,13.8834,227600.0
2012-10-08 10:00:00,18.15,18.17,18.15,18.15,242600.0,13.8834,13.8987,13.8834,13.8834,242600.0
2012-10-08 10:05:00,18.15,18.17,18.14,18.16,206800.0,13.8834,13.8987,13.8758,13.8911,206800.0
2012-10-08 10:10:00,18.16,18.19,18.16,18.18,311800.0,13.8911,13.914,13.8911,13.9064,311800.0
2012-10-08 10:15:00,18.18,18.2,18.17,18.2,153000.0,13.9064,13.9217,13.8987,13.9217,153000.0
2012-10-08 10:20:00,18.19,18.19,18.17,18.17,232200.0,13.914,13.914,13.8987,13.8987,232200.0
2012-10-08 10:25:00,18.17,18.2,18.17,18.18,1225400.0,13.8987,13.9217,13.8987,13.9064,1225400.0
2012-10-08 10:30:00,18.18,18.18,18.16,18.17,374400.0,13.9064,13.9064,13.8911,13.8987,374400.0
2012-10-08 10:35:00,18.17,18.18,18.15,18.17,263400.0,13.8987,13.9064,13.8834,13.8987,263400.0
2012-10-08 10:40:00,18.17,18.21,18.17,18.18,321000.0,13.8987,13.9293,13.8987,13.9064,321000.0
2012-10-08 10:45:00,18.18,18.18,18.16,18.16,729600.0,13.9064,13.9064,13.8911,13.8911,729600.0
2012-10-08 10:50:00,18.16,18.16,18.15,18.16,218600.0,13.8911,13.8911,13.8834,13.8911,218600.0
2012-10-08 10:55:00,18.15,18.16,18.13,18.14,344000.0,13.8834,13.8911,13.8681,13.8758,344000.0
2012-10-08 11:00:00,18.14,18.16,18.13,18.13,245600.0,13.8758,13.8911,13.8681,13.8681,245600.0
2012-10-08 11:05:00,18.13,18.13,18.1,18.1,83400.0,13.8681,13.8681,13.8452,13.8452,83400.0
2012-10-08 11:10:00,18.1,18.14,18.09,18.13,477600.0,13.8452,13.8758,13.8375,13.8681,477600.0
2012-10-08 11:15:00,18.13,18.13,18.11,18.11,239000.0,13.8681,13.8681,13.8528,13.8528,239000.0
2012-10-08 11:20:00,18.11,18.11,18.11,18.11,116200.0,13.8528,13.8528,13.8528,13.8528,116200.0
2012-10-08 11:25:00,18.11,18.13,18.11,18.13,125800.0,13.8528,13.8681,13.8528,13.8681,125800.0
2012-10-08 11:30:00,18.13,18.13,18.11,18.12,115800.0,13.8681,13.8681,13.8528,13.8605,115800.0
2012-10-08 11:35:00,18.13,18.13,18.09,18.1,327000.0,13.8681,13.8681,13.8375,13.8452,327000.0
2012-10-08 11:40:00,18.1,18.11,18.09,18.1,240800.0,13.8452,13.8528,13.8375,13.8452,240800.0
2012-10-08 11:45:00,18.1,18.1,18.09,18.09,164600.0,13.8452,13.8452,13.8375,13.8375,164600.0
2012-10-08 11:50:00,18.09,18.11,18.09,18.11,161400.0,13.8375,13.8528,13.8375,13.8528,161400.0
2012-10-08 11:55:00,18.11,18.11,18.1,18.11,86000.0,13.8528,13.8528,13.8452,13.8528,86000.0
2012-10-08 12:00:00,18.11,18.12,18.11,18.11,207400.0,13.8528,13.8605,13.8528,13.8528,207400.0
2012-10-08 12:05:00,18.11,18.11,18.1,18.1,868200.0,13.8528,13.8528,13.8452,13.8452,868200.0
2012-10-08 12:10:00,18.11,18.11,18.1,18.1,161800.0,13.8528,13.8528,13.8452,13.8452,161800.0
2012-10-08 12:15:00,18.1,18.1,18.09,18.1,71000.0,13.8452,13.8452,13.8375,13.8452,71000.0
2012-10-08 12:20:00,18.11,18.11,18.09,18.09,116800.0,13.8528,13.8528,13.8375,13.8375,116800.0
2012-10-08 12:25:00,18.09,18.1,18.08,18.09,162400.0,13.8375,13.8452,13.8299,13.8375,162400.0
2012-10-08 12:30:00,18.09,18.11,18.09,18.11,57200.0,13.8375,13.8528,13.8375,13.8528,57200.0
2012-10-08 12:35:00,18.11,18.11,18.1,18.1,67800.0,13.8528,13.8528,13.8452,13.8452,67800.0
2012-10-08 12:40:00,18.1,18.11,18.1,18.11,118400.0,13.8452,13.8528,13.8452,13.8528,118400.0
2012-10-08 12:45:00,18.11,18.11,18.11,18.11,36200.0,13.8528,13.8528,13.8528,13.8528,36200.0
2012-10-08 12:50:00,18.11,18.11,18.11,18.11,81200.0,13.8528,13.8528,13.8528,13.8528,81200.0
2012-10-08 12:55:00,18.11,18.11,18.1,18.11,193800.0,13.8528,13.8528,13.8452,13.8528,193800.0
2012-10-08 13:00:00,18.11,18.13,18.11,18.11,190600.0,13.8528,13.8681,13.8528,13.8528,190600.0
2012-10-08 13:05:00,18.11,18.11,18.1,18.11,48800.0,13.8528,13.8528,13.8452,13.8528,48800.0
2012-10-08 13:10:00,18.11,18.11,18.1,18.11,48200.0,13.8528,13.8528,13.8452,13.8528,48200.0
2012-10-08 13:15:00,18.11,18.13,18.11,18.13,39200.0,13.8528,13.8681,13.8528,13.8681,39200.0
2012-10-08 13:20:00,18.13,18.13,18.11,18.11,86800.0,13.8681,13.8681,13.8528,13.8528,86800.0
2012-10-08 13:25:00,18.11,18.13,18.11,18.12,44200.0,13.8528,13.8681,13.8528,13.8605,44200.0
2012-10-08 13:30:00,18.13,18.15,18.12,18.15,105600.0,13.8681,13.8834,13.8605,13.8834,105600.0
2012-10-08 13:35:00,18.15,18.15,18.14,18.14,113000.0,13.8834,13.8834,13.8758,13.8758,113000.0
2012-10-08 13:40:00,18.15,18.15,18.14,18.15,171400.0,13.8834,13.8834,13.8758,13.8834,171400.0
2012-10-08 13:45:00,18.14,18.15,18.14,18.14,64600.0,13.8758,13.8834,13.8758,13.8758,64600.0
2012-10-08 13:50:00,18.15,18.16,18.15,18.16,81000.0,13.8834,13.8911,13.8834,13.8911,81000.0
2012-10-08 13:55:00,18.16,18.17,18.15,18.17,106800.0,13.8911,13.8987,13.8834,13.8987,106800.0
2012-10-08 14:00:00,18.17,18.17,18.16,18.17,69200.0,13.8987,13.8987,13.8911,13.8987,69200.0
2012-10-08 14:05:00,18.17,18.18,18.16,18.17,126000.0,13.8987,13.9064,13.8911,13.8987,126000.0
2012-10-08 14:10:00,18.16,18.17,18.16,18.16,83400.0,13.8911,13.8987,13.8911,13.8911,83400.0
2012-10-08 14:15:00,18.16,18.16,18.15,18.15,153800.0,13.8911,13.8911,13.8834,13.8834,153800.0
2012-10-08 14:20:00,18.15,18.16,18.13,18.13,130600.0,13.8834,13.8911,13.8681,13.8681,130600.0
2012-10-08 14:25:00,18.13,18.14,18.12,18.13,86800.0,13.8681,13.8758,13.8605,13.8681,86800.0
2012-10-08 14:30:00,18.13,18.14,18.13,18.13,117600.0,13.8681,13.8758,13.8681,13.8681,117600.0
2012-10-08 14:35:00,18.13,18.14,18.13,18.14,104200.0,13.8681,13.8758,13.8681,13.8758,104200.0
2012-10-08 14:40:00,18.14,18.14,18.13,18.14,82600.0,13.8758,13.8758,13.8681,13.8758,82600.0
2012-10-08 14:45:00,18.13,18.14,18.13,18.14,150800.0,13.8681,13.8758,13.8681,13.8758,150800.0
2012-10-08 14:50:00,18.14,18.14,18.13,18.14,90600.0,13.8758,13.8758,13.8681,13.8758,90600.0
2012-10-08 14:55:00,18.13,18.14,18.12,18.13,249600.0,13.8681,13.8758,13.8605,13.8681,249600.0
2012-10-08 15:00:00,18.13,18.15,18.13,18.15,103600.0,13.8681,13.8834,13.8681,13.8834,103600.0
2012-10-08 15:05:00,18.15,18.16,18.12,18.12,273800.0,13.8834,13.8911,13.8605,13.8605,273800.0
2012-10-08 15:10:00,18.12,18.13,18.11,18.13,107400.0,13.8605,13.8681,13.8528,13.8681,107400.0
2012-10-08 15:15:00,18.13,18.15,18.13,18.15,158400.0,13.8681,13.8834,13.8681,13.8834,158400.0
2012-10-08 15:20:00,18.15,18.16,18.13,18.14,370800.0,13.8834,13.8911,13.8681,13.8758,370800.0
2012-10-08 15:25:00,18.14,18.14,18.13,18.14,194200.0,13.8758,13.8758,13.8681,13.8758,194200.0
2012-10-08 15:30:00,18.14,18.14,18.11,18.13,326800.0,13.8758,13.8758,13.8528,13.8681,326800.0
2012-10-08 15:35:00,18.13,18.14,18.12,18.13,272000.0,13.8681,13.8758,13.8605,13.8681,272000.0
2012-10-08 15:40:00,18.12,18.13,18.12,18.13,270200.0,13.8605,13.8681,13.8605,13.8681,270200.0
2012-10-08 15:45:00,18.13,18.15,18.12,18.15,211200.0,13.8681,13.8834,13.8605,13.8834,211200.0
2012-10-08 15:50:00,18.15,18.15,18.13,18.14,363800.0,13.8834,13.8834,13.8681,13.8758,363800.0
2012-10-08 15:55:00,18.14,18.14,18.1,18.1,1007600.0,13.8758,13.8758,13.8452,13.8452,1007600.0
2012-10-09 09:30:00,18.04,18.08,17.91,17.93,427200.0,13.7993,13.8299,13.6998,13.7151,427200.0
2012-10-09 09:35:00,17.93,17.96,17.92,17.92,301000.0,13.7151,13.7381,13.7075,13.7075,301000.0
2012-10-09 09:40:00,17.92,17.97,17.92,17.95,293600.0,13.7075,13.7457,13.7075,13.7304,293600.0
2012-10-09 09:45:00,17.95,17.95,17.88,17.88,432600.0,13.7304,13.7304,13.6769,13.6769,432600.0
2012-10-09 09:50:00,17.88,17.92,17.88,17.91,236200.0,13.6769,13.7075,13.6769,13.6998,236200.0
2012-10-09 09:55:00,17.91,17.93,17.91,17.91,301000.0,13.6998,13.7151,13.6998,13.6998,301000.0
2012-10-09 10:00:00,17.91,17.91,17.88,17.88,527200.0,13.6998,13.6998,13.6769,13.6769,527200.0
2012-10-09 10:05:00,17.88,17.89,17.86,17.87,298800.0,13.6769,13.6845,13.6616,13.6692,298800.0
2012-10-09 10:10:00,17.88,17.92,17.87,17.91,247600.0,13.6769,13.7075,13.6692,13.6998,247600.0
2012-10-09 10:15:00,17.92,17.92,17.9,17.9,210800.0,13.7075,13.7075,13.6922,13.6922,210800.0
2012-10-09 10:20:00,17.9,17.92,17.9,17.91,365200.0,13.6922,13.7075,13.6922,13.6998,365200.0
2012-10-09 10:25:00,17.92,17.93,17.91,17.92,189600.0,13.7075,13.7151,13.6998,13.7075,189600.0
2012-10-09 10:30:00,17.92,17.95,17.92,17.95,201400.0,13.7075,13.7304,13.7075,13.7304,201400.0
2012-10-09 10:35:00,17.95,17.96,17.93,17.95,253000.0,13.7304,13.7381,13.7151,13.7304,253000.0
2012-10-09 10:40:00,17.95,17.95,17.92,17.93,206200.0,13.7304,13.7304,13.7075,13.7151,206200.0
2012-10-09 10:45:00,17.93,17.93,17.89,17.9,206800.0,13.7151,13.7151,13.6845,13.6922,206800.0
2012-10-09 10:50:00,17.9,17.9,17.86,17.89,231000.0,13.6922,13.6922,13.6616,13.6845,231000.0
2012-10-09 10:55:00,17.89,17.89,17.83,17.85,233800.0,13.6845,13.6845,13.6387,13.654,233800.0
2012-10-09 11:00:00,17.85,17.86,17.84,17.86,291800.0,13.654,13.6616,13.6463,13.6616,291800.0
2012-10-09 11:05:00,17.86,17.86,17.85,17.86,119800.0,13.6616,13.6616,13.654,13.6616,119800.0
2012-10-09 11:10:00,17.86,17.86,17.84,17.85,108000.0,13.6616,13.6616,13.6463,13.654,108000.0
2012-10-09 11:15:00,17.85,17.85,17.82,17.83,164200.0,13.654,13.654,13.631,13.6387,164200.0
2012-10-09 11:20:00,17.83,17.84,17.81,17.83,200600.0,13.6387,13.6463,13.6234,13.6387,200600.0
2012-10-09 11:25:00,17.83,17.83,17.79,17.79,212400.0,13.6387,13.6387,13.6081,13.6081,212400.0
2012-10-09 11:30:00,17.8,17.84,17.8,17.84,323200.0,13.6157,13.6463,13.6157,13.6463,323200.0
2012-10-09 11:35:00,17.84,17.84,17.82,17.83,130000.0,13.6463,13.6463,13.631,13.6387,130000.0
2012-10-09 11:40:00,17.82,17.85,17.82,17.84,319400.0,13.631,13.654,13.631,13.6463,319400.0
2012-10-09 11:45:00,17.84,17.84,17.8,17.81,222800.0,13.6463,13.6463,13.6157,13.6234,222800.0
2012-10-09 11:50:00,17.81,17.83,17.81,17.82,86400.0,13.6234,13.6387,13.6234,13.631,86400.0
2012-10-09 11:55:00,17.82,17.82,17.8,17.8,124400.0,13.631,13.631,13.6157,13.6157,124400.0
2012-10-09 12:00:00,17.8,17.83,17.8,17.83,113600.0,13.6157,13.6387,13.6157,13.6387,113600.0
2012-10-09 12:05:00,17.82,17.83,17.81,17.81,80200.0,13.631,13.6387,13.6234,13.6234,80200.0
2012-10-09 12:10:00,17.81,17.81,17.79,17.8,177800.0,13.6234,13.6234,13.6081,13.6157,177800.0
2012-10-09 12:15:00,17.81,17.83,17.81,17.82,176000.0,13.6234,13.6387,13.6234,13.631,176000.0
2012-10-09 12:20:00,17.82,17.82,17.81,17.81,87400.0,13.631,13.631,13.6234,13.6234,87400.0
2012-10-09 12:25:00,17.81,17.83,17.81,17.82,160600.0,13.6234,13.6387,13.6234,13.631,160600.0
2012-10-09 12:30:00,17.82,17.82,17.81,17.81,123600.0,13.631,13.631,13.6234,13.6234,123600.0
2012-10-09 12:35:00,17.81,17.81,17.78,17.79,238200.0,13.6234,13.6234,13.6004,13.6081,238200.0
2012-10-09 12:40:00,17.79,17.81,17.78,17.8,121000.0,13.6081,13.6234,13.6004,13.6157,121000.0
2012-10-09 12:45:00,17.8,17.8,17.77,17.78,171000.0,13.6157,13.6157,13.5928,13.6004,171000.0
2012-10-09 12:50:00,17.77,17.79,17.75,17.78,179800.0,13.5928,13.6081,13.5775,13.6004,179800.0
2012-10-09 12:55:00,17.78,17.79,17.78,17.79,54400.0,13.6004,13.6081,13.6004,13.6081,54400.0
2012-10-09 13:00:00,17.79,17.8,17.77,17.79,239800.0,13.6081,13.6157,13.5928,13.6081,239800.0
2012-10-09 13:05:00,17.79,17.79,17.77,17.78,96600.0,13.6081,13.6081,13.5928,13.6004,96600.0
2012-10-09 13:10:00,17.78,17.8,17.77,17.8,67000.0,13.6004,13.6157,13.5928,13.6157,67000.0
2012-10-09 13:15:00,17.8,17.8,17.77,17.78,289200.0,13.6157,13.6157,13.5928,13.6004,289200.0
2012-10-09 13:20:00,17.79,17.79,17.77,17.79,95800.0,13.6081,13.6081,13.5928,13.6081,95800.0
2012-10-09 13:25:00,17.78,17.79,17.77,17.77,129400.0,13.6004,13.6081,13.5928,13.5928,129400.0
2012-10-09 13:30:00,17.77,17.78,17.77,17.77,244800.0,13.5928,13.6004,13.5928,13.5928,244800.0
2012-10-09 13:35:00,17.77,17.78,17.77,17.78,152800.0,13.5928,13.6004,13.5928,13.6004,152800.0
2012-10-09 13:40:00,17.78,17.79,17.77,17.79,107000.0,13.6004,13.6081,13.5928,13.6081,107000.0
2012-10-09 13:45:00,17.79,17.8,17.78,17.8,80800.0,13.6081,13.6157,13.6004,13.6157,80800.0
2012-10-09 13:50:00,17.8,17.82,17.8,17.8,163400.0,13.6157,13.631,13.6157,13.6157,163400.0
2012-10-09 13:55:00,17.8,17.82,17.8,17.8,116600.0,13.6157,13.631,13.6157,13.6157,116600.0
2012-10-09 14:00:00,17.81,17.83,17.8,17.82,215400.0,13.6234,13.6387,13.6157,13.631,215400.0
2012-10-09 14:05:00,17.82,17.83,17.81,17.82,156800.0,13.631,13.6387,13.6234,13.631,156800.0
2012-10-09 14:10:00,17.82,17.83,17.82,17.82,243200.0,13.631,13.6387,13.631,13.631,243200.0
2012-10-09 14:15:00,17.82,17.83,17.81,17.83,119600.0,13.631,13.6387,13.6234,13.6387,119600.0
2012-10-09 14:20:00,17.82,17.85,17.82,17.85,164400.0,13.631,13.654,13.631,13.654,164400.0
2012-10-09 14:25:00,17.85,17.85,17.83,17.83,108400.0,13.654,13.654,13.6387,13.6387,108400.0
2012-10-09 14:30:00,17.83,17.83,17.8,17.81,155000.0,13.6387,13.6387,13.6157,13.6234,155000.0
2012-10-09 14:35:00,17.8,17.81,17.77,17.77,362600.0,13.6157,13.6234,13.5928,13.5928,362600.0
2012-10-09 14:40:00,17.77,17.78,17.75,17.78,364600.0,13.5928,13.6004,13.5775,13.6004,364600.0
2012-10-09 14:45:00,17.78,17.78,17.75,17.77,433600.0,13.6004,13.6004,13.5775,13.5928,433600.0
2012-10-09 14:50:00,17.77,17.79,17.76,17.78,249200.0,13.5928,13.6081,13.5851,13.6004,249200.0
2012-10-09 14:55:00,17.78,17.8,17.78,17.8,718000.0,13.6004,13.6157,13.6004,13.6157,718000.0
2012-10-09 15:00:00,17.8,17.8,17.78,17.79,254400.0,13.6157,13.6157,13.6004,13.6081,254400.0
2012-10-09 15:05:00,17.78,17.79,17.78,17.79,121800.0,13.6004,13.6081,13.6004,13.6081,121800.0
2012-10-09 15:10:00,17.79,17.79,17.76,17.77,232800.0,13.6081,13.6081,13.5851,13.5928,232800.0
2012-10-09 15:15:00,17.77,17.78,17.77,17.77,241400.0,13.5928,13.6004,13.5928,13.5928,241400.0
2012-10-09 15:20:00,17.77,17.77,17.74,17.75,280200.0,13.5928,13.5928,13.5698,13.5775,280200.0
2012-10-09 15:25:00,17.75,17.75,17.72,17.73,395000.0,13.5775,13.5775,13.5545,13.5622,395000.0
2012-10-09 15:30:00,17.73,17.74,17.72,17.74,425400.0,13.5622,13.5698,13.5545,13.5698,425400.0
2012-10-09 15:35:00,17.74,17.74,17.71,17.71,574200.0,13.5698,13.5698,13.5469,13.5469,574200.0
2012-10-09 15:40:00,17.71,17.74,17.71,17.74,523600.0,13.5469,13.5698,13.5469,13.5698,523600.0
2012-10-09 15:45:00,17.74,17.74,17.7,17.7,898600.0,13.5698,13.5698,13.5392,13.5392,898600.0
2012-10-09 15:50:00,17.7,17.71,17.66,17.66,1307400.0,13.5392,13.5469,13.5086,13.5086,1307400.0
2012-10-09 15:55:00,17.66,17.67,17.65,17.66,2608600.0,13.5086,13.5163,13.501,13.5086,2608600.0
2012-10-10 09:30:00,17.72,17.72,17.63,17.67,536400.0,13.5545,13.5545,13.4857,13.5163,536400.0
2012-10-10 09:35:00,17.67,17.7,17.66,17.67,608200.0,13.5163,13.5392,13.5086,13.5163,608200.0
2012-10-10 09:40:00,17.67,17.67,17.61,17.63,355600.0,13.5163,13.5163,13.4704,13.4857,355600.0
2012-10-10 09:45:00,17.63,17.65,17.61,17.62,333800.0,13.4857,13.501,13.4704,13.478,333800.0
2012-10-10 09:50:00,17.63,17.65,17.61,17.61,255200.0,13.4857,13.501,13.4704,13.4704,255200.0
2012-10-10 09:55:00,17.61,17.63,17.6,17.63,609200.0,13.4704,13.4857,13.4627,13.4857,609200.0
2012-10-10 10:00:00,17.63,17.67,17.62,17.67,516600.0,13.4857,13.5163,13.478,13.5163,516600.0
2012-10-10 10:05:00,17.67,17.69,17.65,17.66,427000.0,13.5163,13.5316,13.501,13.5086,427000.0
2012-10-10 10:10:00,17.65,17.67,17.62,17.65,223600.0,13.501,13.5163,13.478,13.501,223600.0
2012-10-10 10:15:00,17.65,17.67,17.63,17.64,389400.0,13.501,13.5163,13.4857,13.4933,389400.0
2012-10-10 10:20:00,17.64,17.65,17.63,17.64,468400.0,13.4933,13.501,13.4857,13.4933,468400.0
2012-10-10 10:25:00,17.64,17.65,17.64,17.65,374600.0,13.4933,13.501,13.4933,13.501,374600.0
2012-10-10 10:30:00,17.65,17.65,17.62,17.63,150000.0,13.501,13.501,13.478,13.4857,150000.0
2012-10-10 10:35:00,17.62,17.65,17.61,17.65,314600.0,13.478,13.501,13.4704,13.501,314600.0
2012-10-10 10:40:00,17.65,17.65,17.61,17.62,233000.0,13.501,13.501,13.4704,13.478,233000.0
2012-10-10 10:45:00,17.61,17.63,17.61,17.61,182800.0,13.4704,13.4857,13.4704,13.4704,182800.0
2012-10-10 10:50:00,17.61,17.63,17.61,17.61,300200.0,13.4704,13.4857,13.4704,13.4704,300200.0
2012-10-10 10:55:00,17.61,17.64,17.61,17.64,343800.0,13.4704,13.4933,13.4704,13.4933,343800.0
2012-10-10 11:00:00,17.64,17.65,17.63,17.65,233000.0,13.4933,13.501,13.4857,13.501,233000.0
2012-10-10 11:05:00,17.65,17.66,17.64,17.65,147800.0,13.501,13.5086,13.4933,13.501,147800.0
2012-10-10 11:10:00,17.65,17.66,17.63,17.64,357000.0,13.501,13.5086,13.4857,13.4933,357000.0
2012-10-10 11:15:00,17.64,17.64,17.6,17.6,286000.0,13.4933,13.4933,13.4627,13.4627,286000.0
2012-10-10 11:20:00,17.6,17.62,17.6,17.61,676800.0,13.4627,13.478,13.4627,13.4704,676800.0
2012-10-10 11:25:00,17.61,17.61,17.6,17.6,324800.0,13.4704,13.4704,13.4627,13.4627,324800.0
2012-10-10 11:30:00,17.6,17.6,17.57,17.57,422800.0,13.4627,13.4627,13.4398,13.4398,422800.0
2012-10-10 11:35:00,17.57,17.58,17.56,17.57,289400.0,13.4398,13.4474,13.4321,13.4398,289400.0
2012-10-10 11:40:00,17.57,17.6,17.56,17.6,122800.0,13.4398,13.4627,13.4321,13.4627,122800.0
2012-10-10 11:45:00,17.6,17.61,17.59,17.59,158200.0,13.4627,13.4704,13.4551,13.4551,158200.0
2012-10-10 11:50:00,17.59,17.59,17.56,17.57,236200.0,13.4551,13.4551,13.4321,13.4398,236200.0
2012-10-10 11:55:00,17.57,17.59,17.57,17.58,161200.0,13.4398,13.4551,13.4398,13.4474,161200.0
2012-10-10 12:00:00,17.58,17.6,17.58,17.6,172400.0,13.4474,13.4627,13.4474,13.4627,172400.0
2012-10-10 12:05:00,17.6,17.61,17.58,17.6,154600.0,13.4627,13.4704,13.4474,13.4627,154600.0
2012-10-10 12:10:00,17.6,17.63,17.6,17.61,620800.0,13.4627,13.4857,13.4627,13.4704,620800.0
2012-10-10 12:15:00,17.61,17.61,17.58,17.59,313600.0,13.4704,13.4704,13.4474,13.4551,313600.0
2012-10-10 12:20:00,17.59,17.59,17.57,17.58,76600.0,13.4551,13.4551,13.4398,13.4474,76600.0
2012-10-10 12:25:00,17.58,17.59,17.58,17.59,76600.0,13.4474,13.4551,13.4474,13.4551,76600.0
2012-10-10 12:30:00,17.59,17.59,17.57,17.59,162200.0,13.4551,13.4551,13.4398,13.4551,162200.0
2012-10-10 12:35:00,17.59,17.59,17.55,17.56,419600.0,13.4551,13.4551,13.4245,13.4321,419600.0
2012-10-10 12:40:00,17.55,17.56,17.53,17.54,241600.0,13.4245,13.4321,13.4092,13.4168,241600.0
2012-10-10 12:45:00,17.54,17.54,17.52,17.53,232200.0,13.4168,13.4168,13.4015,13.4092,232200.0
2012-10-10 12:50:00,17.53,17.54,17.47,17.5,634200.0,13.4092,13.4168,13.3633,13.3862,634200.0
2012-10-10 12:55:00,17.5,17.51,17.48,17.49,292800.0,13.3862,13.3939,13.3709,13.3786,292800.0
2012-10-10 13:00:00,17.48,17.5,17.48,17.49,674600.0,13.3709,13.3862,13.3709,13.3786,674600.0
2012-10-10 13:05:00,17.49,17.5,17.48,17.5,210000.0,13.3786,13.3862,13.3709,13.3862,210000.0
2012-10-10 13:10:00,17.5,17.5,17.49,17.5,251600.0,13.3862,13.3862,13.3786,13.3862,251600.0
2012-10-10 13:15:00,17.5,17.5,17.49,17.49,294800.0,13.3862,13.3862,13.3786,13.3786,294800.0
2012-10-10 13:20:00,17.49,17.51,17.48,17.5,637200.0,13.3786,13.3939,13.3709,13.3862,637200.0
2012-10-10 13:25:00,17.5,17.5,17.5,17.5,462400.0,13.3862,13.3862,13.3862,13.3862,462400.0
2012-10-10 13:30:00,17.5,17.53,17.5,17.53,834400.0,13.3862,13.4092,13.3862,13.4092,834400.0
2012-10-10 13:35:00,17.53,17.53,17.5,17.5,649000.0,13.4092,13.4092,13.3862,13.3862,649000.0
2012-10-10 13:40:00,17.5,17.52,17.5,17.51,142200.0,13.3862,13.4015,13.3862,13.3939,142200.0
2012-10-10 13:45:00,17.5,17.51,17.49,17.5,188800.0,13.3862,13.3939,13.3786,13.3862,188800.0
2012-10-10 13:50:00,17.5,17.5,17.49,17.5,94800.0,13.3862,13.3862,13.3786,13.3862,94800.0
2012-10-10 13:55:00,17.5,17.5,17.49,17.5,117800.0,13.3862,13.3862,13.3786,13.3862,117800.0
2012-10-10 14:00:00,17.5,17.5,17.49,17.5,381000.0,13.3862,13.3862,13.3786,13.3862,381000.0
2012-10-10 14:05:00,17.5,17.52,17.5,17.5,341200.0,13.3862,13.4015,13.3862,13.3862,341200.0
2012-10-10 14:10:00,17.5,17.5,17.48,17.49,181600.0,13.3862,13.3862,13.3709,13.3786,181600.0
2012-10-10 14:15:00,17.49,17.51,17.49,17.5,121600.0,13.3786,13.3939,13.3786,13.3862,121600.0
2012-10-10 14:20:00,17.5,17.5,17.48,17.48,858200.0,13.3862,13.3862,13.3709,13.3709,858200.0
2012-10-10 14:25:00,17.49,17.5,17.49,17.5,215600.0,13.3786,13.3862,13.3786,13.3862,215600.0
2012-10-10 14:30:00,17.5,17.5,17.5,17.5,847000.0,13.3862,13.3862,13.3862,13.3862,847000.0
2012-10-10 14:35:00,17.5,17.5,17.48,17.48,469200.0,13.3862,13.3862,13.3709,13.3709,469200.0
2012-10-10 14:40:00,17.48,17.5,17.48,17.5,367400.0,13.3709,13.3862,13.3709,13.3862,367400.0
2012-10-10 14:45:00,17.5,17.5,17.48,17.49,443000.0,13.3862,13.3862,13.3709,13.3786,443000.0
2012-10-10 14:50:00,17.49,17.52,17.49,17.52,220600.0,13.3786,13.4015,13.3786,13.4015,220600.0
2012-10-10 14:55:00,17.52,17.54,17.51,17.53,433200.0,13.4015,13.4168,13.3939,13.4092,433200.0
2012-10-10 15:00:00,17.53,17.55,17.53,17.55,385600.0,13.4092,13.4245,13.4092,13.4245,385600.0
2012-10-10 15:05:00,17.55,17.55,17.53,17.55,200000.0,13.4245,13.4245,13.4092,13.4245,200000.0
2012-10-10 15:10:00,17.55,17.56,17.54,17.55,426000.0,13.4245,13.4321,13.4168,13.4245,426000.0
2012-10-10 15:15:00,17.54,17.56,17.54,17.56,562800.0,13.4168,13.4321,13.4168,13.4321,562800.0
2012-10-10 15:20:00,17.56,17.56,17.54,17.55,223200.0,13.4321,13.4321,13.4168,13.4245,223200.0
2012-10-10 15:25:00,17.55,17.56,17.54,17.55,450000.0,13.4245,13.4321,13.4168,13.4245,450000.0
2012-10-10 15:30:00,17.55,17.56,17.53,17.54,530000.0,13.4245,13.4321,13.4092,13.4168,530000.0
2012-10-10 15:35:00,17.54,17.54,17.53,17.54,281400.0,13.4168,13.4168,13.4092,13.4168,281400.0
2012-10-10 15:40:00,17.53,17.54,17.53,17.54,245200.0,13.4092,13.4168,13.4092,13.4168,245200.0
2012-10-10 15:45:00,17.54,17.55,17.53,17.55,588000.0,13.4168,13.4245,13.4092,13.4245,588000.0
2012-10-10 15:50:00,17.55,17.57,17.54,17.57,1081800.0,13.4245,13.4398,13.4168,13.4398,1081800.0
2012-10-10 15:55:00,17.57,17.58,17.56,17.58,992800.0,13.4398,13.4474,13.4321,13.4474,992800.0
2012-10-11 09:30:00,17.68,17.77,17.66,17.73,1252400.0,13.5239,13.5928,13.5086,13.5622,1252400.0
2012-10-11 09:35:00,17.73,17.74,17.67,17.71,1035600.0,13.5622,13.5698,13.5163,13.5469,1035600.0
2012-10-11 09:40:00,17.71,17.72,17.68,17.68,1358800.0,13.5469,13.5545,13.5239,13.5239,1358800.0
2012-10-11 09:45:00,17.68,17.7,17.66,17.67,761200.0,13.5239,13.5392,13.5086,13.5163,761200.0
2012-10-11 09:50:00,17.67,17.68,17.66,17.68,791200.0,13.5163,13.5239,13.5086,13.5239,791200.0
2012-10-11 09:55:00,17.68,17.68,17.67,17.67,762000.0,13.5239,13.5239,13.5163,13.5163,762000.0
2012-10-11 10:00:00,17.68,17.68,17.67,17.67,927200.0,13.5239,13.5239,13.5163,13.5163,927200.0
2012-10-11 10:05:00,17.67,17.7,17.65,17.7,480800.0,13.5163,13.5392,13.501,13.5392,480800.0
2012-10-11 10:10:00,17.7,17.74,17.7,17.73,461200.0,13.5392,13.5698,13.5392,13.5622,461200.0
2012-10-11 10:15:00,17.72,17.73,17.72,17.73,666400.0,13.5545,13.5622,13.5545,13.5622,666400.0
2012-10-11 10:20:00,17.72,17.74,17.72,17.73,685600.0,13.5545,13.5698,13.5545,13.5622,685600.0
2012-10-11 10:25:00,17.73,17.74,17.72,17.74,436400.0,13.5622,13.5698,13.5545,13.5698,436400.0
2012-10-11 10:30:00,17.74,17.75,17.73,17.74,415200.0,13.5698,13.5775,13.5622,13.5698,415200.0
2012-10-11 10:35:00,17.74,17.75,17.73,17.74,536000.0,13.5698,13.5775,13.5622,13.5698,536000.0
2012-10-11 10:40:00,17.74,17.75,17.72,17.74,1119200.0,13.5698,13.5775,13.5545,13.5698,1119200.0
2012-10-11 10:45:00,17.74,17.75,17.74,17.74,539200.0,13.5698,13.5775,13.5698,13.5698,539200.0
2012-10-11 10:50:00,17.75,17.75,17.74,17.74,746000.0,13.5775,13.5775,13.5698,13.5698,746000.0
2012-10-11 10:55:00,17.75,17.77,17.75,17.75,1198000.0,13.5775,13.5928,13.5775,13.5775,1198000.0
2012-10-11 11:00:00,17.75,17.78,17.75,17.77,745600.0,13.5775,13.6004,13.5775,13.5928,745600.0
2012-10-11 11:05:00,17.77,17.77,17.74,17.74,757600.0,13.5928,13.5928,13.5698,13.5698,757600.0
2012-10-11 11:10:00,17.74,17.75,17.74,17.74,806000.0,13.5698,13.5775,13.5698,13.5698,806000.0
2012-10-11 11:15:00,17.74,17.75,17.71,17.72,894400.0,13.5698,13.5775,13.5469,13.5545,894400.0
2012-10-11 11:20:00,17.72,17.75,17.72,17.75,592400.0,13.5545,13.5775,13.5545,13.5775,592400.0
2012-10-11 11:25:00,17.75,17.75,17.74,17.75,1276400.0,13.5775,13.5775,13.5698,13.5775,1276400.0
2012-10-11 11:30:00,17.75,17.76,17.75,17.75,1072400.0,13.5775,13.5851,13.5775,13.5775,1072400.0
2012-10-11 11:35:00,17.75,17.76,17.75,17.75,362000.0,13.5775,13.5851,13.5775,13.5775,362000.0
2012-10-11 11:40:00,17.75,17.75,17.7,17.71,830400.0,13.5775,13.5775,13.5392,13.5469,830400.0
2012-10-11 11:45:00,17.71,17.72,17.7,17.7,1257600.0,13.5469,13.5545,13.5392,13.5392,1257600.0
2012-10-11 11:50:00,17.71,17.71,17.67,17.67,941600.0,13.5469,13.5469,13.5163,13.5163,941600.0
2012-10-11 11:55:00,17.67,17.68,17.67,17.68,308400.0,13.5163,13.5239,13.5163,13.5239,308400.0
2012-10-11 12:00:00,17.68,17.7,17.68,17.7,233600.0,13.5239,13.5392,13.5239,13.5392,233600.0
2012-10-11 12:05:00,17.7,17.71,17.69,17.71,861600.0,13.5392,13.5469,13.5316,13.5469,861600.0
2012-10-11 12:10:00,17.71,17.71,17.69,17.71,289600.0,13.5469,13.5469,13.5316,13.5469,289600.0
2012-10-11 12:15:00,17.71,17.73,17.7,17.71,669600.0,13.5469,13.5622,13.5392,13.5469,669600.0
2012-10-11 12:20:00,17.71,17.71,17.69,17.7,464400.0,13.5469,13.5469,13.5316,13.5392,464400.0
2012-10-11 12:25:00,17.7,17.7,17.68,17.69,216400.0,13.5392,13.5392,13.5239,13.5316,216400.0
2012-10-11 12:30:00,17.7,17.7,17.68,17.7,271200.0,13.5392,13.5392,13.5239,13.5392,271200.0
2012-10-11 12:35:00,17.69,17.71,17.68,17.7,200800.0,13.5316,13.5469,13.5239,13.5392,200800.0
2012-10-11 12:40:00,17.7,17.7,17.68,17.68,447600.0,13.5392,13.5392,13.5239,13.5239,447600.0
2012-10-11 12:45:00,17.68,17.69,17.67,17.69,290800.0,13.5239,13.5316,13.5163,13.5316,290800.0
2012-10-11 12:50:00,17.69,17.7,17.68,17.7,765600.0,13.5316,13.5392,13.5239,13.5392,765600.0
2012-10-11 12:55:00,17.7,17.7,17.68,17.68,188800.0,13.5392,13.5392,13.5239,13.5239,188800.0
2012-10-11 13:00:00,17.68,17.68,17.67,17.68,467200.0,13.5239,13.5239,13.5163,13.5239,467200.0
2012-10-11 13:05:00,17.68,17.69,17.68,17.69,184400.0,13.5239,13.5316,13.5239,13.5316,184400.0
2012-10-11 13:10:00,17.69,17.69,17.68,17.69,243600.0,13.5316,13.5316,13.5239,13.5316,243600.0
2012-10-11 13:15:00,17.68,17.69,17.68,17.68,290000.0,13.5239,13.5316,13.5239,13.5239,290000.0
2012-10-11 13:20:00,17.68,17.68,17.65,17.65,217200.0,13.5239,13.5239,13.501,13.501,217200.0
2012-10-11 13:25:00,17.65,17.66,17.64,17.65,210000.0,13.501,13.5086,13.4933,13.501,210000.0
2012-10-11 13:30:00,17.65,17.65,17.61,17.61,304400.0,13.501,13.501,13.4704,13.4704,304400.0
2012-10-11 13:35:00,17.61,17.61,17.59,17.6,181200.0,13.4704,13.4704,13.4551,13.4627,181200.0
2012-10-11 13:40:00,17.6,17.6,17.58,17.58,698400.0,13.4627,13.4627,13.4474,13.4474,698400.0
2012-10-11 13:45:00,17.58,17.58,17.57,17.58,587600.0,13.4474,13.4474,13.4398,13.4474,587600.0
2012-10-11 13:50:00,17.58,17.58,17.57,17.58,625600.0,13.4474,13.4474,13.4398,13.4474,625600.0
2012-10-11 13:55:00,17.58,17.58,17.57,17.57,244800.0,13.4474,13.4474,13.4398,13.4398,244800.0
2012-10-11 14:00:00,17.57,17.58,17.55,17.56,754000.0,13.4398,13.4474,13.4245,13.4321,754000.0
2012-10-11 14:05:00,17.56,17.57,17.55,17.56,190000.0,13.4321,13.4398,13.4245,13.4321,190000.0
2012-10-11 14:10:00,17.56,17.59,17.56,17.58,418400.0,13.4321,13.4551,13.4321,13.4474,418400.0
2012-10-11 14:15:00,17.58,17.59,17.58,17.59,149200.0,13.4474,13.4551,13.4474,13.4551,149200.0
2012-10-11 14:20:00,17.59,17.61,17.58,17.61,330000.0,13.4551,13.4704,13.4474,13.4704,330000.0
2012-10-11 14:25:00,17.61,17.66,17.61,17.65,841200.0,13.4704,13.5086,13.4704,13.501,841200.0
2012-10-11 14:30:00,17.65,17.68,17.65,17.68,862800.0,13.501,13.5239,13.501,13.5239,862800.0
2012-10-11 14:35:00,17.68,17.68,17.67,17.68,848400.0,13.5239,13.5239,13.5163,13.5239,848400.0
2012-10-11 14:40:00,17.68,17.68,17.66,17.68,390000.0,13.5239,13.5239,13.5086,13.5239,390000.0
2012-10-11 14:45:00,17.68,17.68,17.65,17.65,899200.0,13.5239,13.5239,13.501,13.501,899200.0
2012-10-11 14:50:00,17.66,17.67,17.64,17.64,638800.0,13.5086,13.5163,13.4933,13.4933,638800.0
2012-10-11 14:55:00,17.65,17.65,17.64,17.64,690400.0,13.501,13.501,13.4933,13.4933,690400.0
2012-10-11 15:00:00,17.64,17.65,17.63,17.63,288000.0,13.4933,13.501,13.4857,13.4857,288000.0
2012-10-11 15:05:00,17.63,17.63,17.61,17.61,888000.0,13.4857,13.4857,13.4704,13.4704,888000.0
2012-10-11 15:10:00,17.62,17.65,17.62,17.65,350800.0,13.478,13.501,13.478,13.501,350800.0
2012-10-11 15:15:00,17.65,17.66,17.65,17.66,1006000.0,13.501,13.5086,13.501,13.5086,1006000.0
2012-10-11 15:20:00,17.66,17.66,17.64,17.66,650800.0,13.5086,13.5086,13.4933,13.5086,650800.0
2012-10-11 15:25:00,17.66,17.68,17.65,17.68,550000.0,13.5086,13.5239,13.501,13.5239,550000.0
2012-10-11 15:30:00,17.68,17.68,17.67,17.68,913200.0,13.5239,13.5239,13.5163,13.5239,913200.0
2012-10-11 15:35:00,17.68,17.68,17.62,17.63,1261200.0,13.5239,13.5239,13.478,13.4857,1261200.0
2012-10-11 15:40:00,17.63,17.63,17.61,17.62,903600.0,13.4857,13.4857,13.4704,13.478,903600.0
2012-10-11 15:45:00,17.63,17.63,17.6,17.6,1150800.0,13.4857,13.4857,13.4627,13.4627,1150800.0
2012-10-11 15:50:00,17.6,17.6,17.59,17.6,2421200.0,13.4627,13.4627,13.4551,13.4627,2421200.0
2012-10-11 15:55:00,17.6,17.61,17.56,17.57,2955600.0,13.4627,13.4704,13.4321,13.4398,2955600.0
2012-10-12 09:30:00,17.66,17.69,17.58,17.68,454000.0,13.5086,13.5316,13.4474,13.5239,454000.0
2012-10-12 09:35:00,17.68,17.71,17.65,17.7,422200.0,13.5239,13.5469,13.501,13.5392,422200.0
2012-10-12 09:40:00,17.7,17.74,17.69,17.73,241800.0,13.5392,13.5698,13.5316,13.5622,241800.0
2012-10-12 09:45:00,17.73,17.77,17.72,17.77,292800.0,13.5622,13.5928,13.5545,13.5928,292800.0
2012-10-12 09:50:00,17.77,17.83,17.76,17.83,367800.0,13.5928,13.6387,13.5851,13.6387,367800.0
2012-10-12 09:55:00,17.8,17.86,17.8,17.86,365200.0,13.6157,13.6616,13.6157,13.6616,365200.0
2012-10-12 10:00:00,17.86,17.9,17.84,17.86,419800.0,13.6616,13.6922,13.6463,13.6616,419800.0
2012-10-12 10:05:00,17.86,17.86,17.85,17.86,356400.0,13.6616,13.6616,13.654,13.6616,356400.0
2012-10-12 10:10:00,17.86,17.86,17.83,17.85,310400.0,13.6616,13.6616,13.6387,13.654,310400.0
2012-10-12 10:15:00,17.85,17.86,17.85,17.85,297800.0,13.654,13.6616,13.654,13.654,297800.0
2012-10-12 10:20:00,17.85,17.85,17.82,17.83,185800.0,13.654,13.654,13.631,13.6387,185800.0
2012-10-12 10:25:00,17.84,17.84,17.8,17.81,165400.0,13.6463,13.6463,13.6157,13.6234,165400.0
2012-10-12 10:30:00,17.81,17.83,17.81,17.83,166400.0,13.6234,13.6387,13.6234,13.6387,166400.0
2012-10-12 10:35:00,17.83,17.83,17.8,17.81,130600.0,13.6387,13.6387,13.6157,13.6234,130600.0
2012-10-12 10:40:00,17.8,17.82,17.8,17.81,132200.0,13.6157,13.631,13.6157,13.6234,132200.0
2012-10-12 10:45:00,17.81,17.81,17.78,17.8,147600.0,13.6234,13.6234,13.6004,13.6157,147600.0
2012-10-12 10:50:00,17.79,17.82,17.78,17.82,124200.0,13.6081,13.631,13.6004,13.631,124200.0
2012-10-12 10:55:00,17.82,17.83,17.81,17.82,191400.0,13.631,13.6387,13.6234,13.631,191400.0
2012-10-12 11:00:00,17.82,17.83,17.79,17.79,398200.0,13.631,13.6387,13.6081,13.6081,398200.0
2012-10-12 11:05:00,17.79,17.81,17.79,17.81,286800.0,13.6081,13.6234,13.6081,13.6234,286800.0
2012-10-12 11:10:00,17.81,17.83,17.81,17.82,652200.0,13.6234,13.6387,13.6234,13.631,652200.0
2012-10-12 11:15:00,17.82,17.83,17.81,17.83,266800.0,13.631,13.6387,13.6234,13.6387,266800.0
2012-10-12 11:20:00,17.83,17.85,17.82,17.84,369800.0,13.6387,13.654,13.631,13.6463,369800.0
2012-10-12 11:25:00,17.84,17.86,17.84,17.85,164600.0,13.6463,13.6616,13.6463,13.654,164600.0
2012-10-12 11:30:00,17.85,17.86,17.82,17.83,733600.0,13.654,13.6616,13.631,13.6387,733600.0
2012-10-12 11:35:00,17.83,17.83,17.81,17.81,497800.0,13.6387,13.6387,13.6234,13.6234,497800.0
2012-10-12 11:40:00,17.81,17.83,17.8,17.82,643000.0,13.6234,13.6387,13.6157,13.631,643000.0
2012-10-12 11:45:00,17.81,17.83,17.81,17.82,211200.0,13.6234,13.6387,13.6234,13.631,211200.0
2012-10-12 11:50:00,17.81,17.84,17.8,17.83,379600.0,13.6234,13.6463,13.6157,13.6387,379600.0
2012-10-12 11:55:00,17.83,17.84,17.83,17.84,127600.0,13.6387,13.6463,13.6387,13.6463,127600.0
2012-10-12 12:00:00,17.84,17.85,17.83,17.83,161800.0,13.6463,13.654,13.6387,13.6387,161800.0
2012-10-12 12:05:00,17.83,17.85,17.83,17.83,139400.0,13.6387,13.654,13.6387,13.6387,139400.0
2012-10-12 12:10:00,17.84,17.85,17.83,17.83,109400.0,13.6463,13.654,13.6387,13.6387,109400.0
2012-10-12 12:15:00,17.83,17.84,17.83,17.83,193600.0,13.6387,13.6463,13.6387,13.6387,193600.0
2012-10-12 12:20:00,17.83,17.84,17.83,17.83,290400.0,13.6387,13.6463,13.6387,13.6387,290400.0
2012-10-12 12:25:00,17.83,17.84,17.82,17.83,135600.0,13.6387,13.6463,13.631,13.6387,135600.0
2012-10-12 12:30:00,17.83,17.85,17.83,17.83,109200.0,13.6387,13.654,13.6387,13.6387,109200.0
2012-10-12 12:35:00,17.83,17.84,17.83,17.84,80400.0,13.6387,13.6463,13.6387,13.6463,80400.0
2012-10-12 12:40:00,17.84,17.84,17.81,17.81,89400.0,13.6463,13.6463,13.6234,13.6234,89400.0
2012-10-12 12:45:00,17.82,17.82,17.8,17.81,214400.0,13.631,13.631,13.6157,13.6234,214400.0
2012-10-12 12:50:00,17.82,17.83,17.81,17.82,153800.0,13.631,13.6387,13.6234,13.631,153800.0
2012-10-12 12:55:00,17.82,17.84,17.82,17.83,92400.0,13.631,13.6463,13.631,13.6387,92400.0
2012-10-12 13:00:00,17.83,17.84,17.83,17.83,171800.0,13.6387,13.6463,13.6387,13.6387,171800.0
2012-10-12 13:05:00,17.84,17.84,17.83,17.84,62200.0,13.6463,13.6463,13.6387,13.6463,62200.0
2012-10-12 13:10:00,17.84,17.84,17.83,17.83,137800.0,13.6463,13.6463,13.6387,13.6387,137800.0
2012-10-12 13:15:00,17.83,17.83,17.82,17.82,72200.0,13.6387,13.6387,13.631,13.631,72200.0
2012-10-12 13:20:00,17.82,17.82,17.82,17.82,178800.0,13.631,13.631,13.631,13.631,178800.0
2012-10-12 13:25:00,17.82,17.83,17.81,17.82,230000.0,13.631,13.6387,13.6234,13.631,230000.0
2012-10-12 13:30:00,17.82,17.82,17.82,17.82,151200.0,13.631,13.631,13.631,13.631,151200.0
2012-10-12 13:35:00,17.82,17.83,17.82,17.83,320600.0,13.631,13.6387,13.631,13.6387,320600.0
2012-10-12 13:40:00,17.83,17.83,17.82,17.82,65800.0,13.6387,13.6387,13.631,13.631,65800.0
2012-10-12 13:45:00,17.82,17.82,17.82,17.82,206200.0,13.631,13.631,13.631,13.631,206200.0
2012-10-12 13:50:00,17.82,17.83,17.82,17.82,47600.0,13.631,13.6387,13.631,13.631,47600.0
2012-10-12 13:55:00,17.82,17.85,17.82,17.83,120600.0,13.631,13.654,13.631,13.6387,120600.0
2012-10-12 14:00:00,17.84,17.84,17.82,17.83,125200.0,13.6463,13.6463,13.631,13.6387,125200.0
2012-10-12 14:05:00,17.83,17.84,17.83,17.83,156800.0,13.6387,13.6463,13.6387,13.6387,156800.0
2012-10-12 14:10:00,17.83,17.84,17.83,17.84,132400.0,13.6387,13.6463,13.6387,13.6463,132400.0
2012-10-12 14:15:00,17.84,17.84,17.84,17.84,125600.0,13.6463,13.6463,13.6463,13.6463,125600.0
2012-10-12 14:20:00,17.84,17.85,17.84,17.84,208400.0,13.6463,13.654,13.6463,13.6463,208400.0
2012-10-12 14:25:00,17.84,17.85,17.84,17.85,140400.0,13.6463,13.654,13.6463,13.654,140400.0
2012-10-12 14:30:00,17.84,17.85,17.83,17.84,150000.0,13.6463,13.654,13.6387,13.6463,150000.0
2012-10-12 14:35:00,17.84,17.85,17.84,17.85,181000.0,13.6463,13.654,13.6463,13.654,181000.0
2012-10-12 14:40:00,17.85,17.85,17.84,17.84,140200.0,13.654,13.654,13.6463,13.6463,140200.0
2012-10-12 14:45:00,17.84,17.85,17.84,17.85,112200.0,13.6463,13.654,13.6463,13.654,112200.0
2012-10-12 14:50:00,17.84,17.88,17.84,17.86,268200.0,13.6463,13.6769,13.6463,13.6616,268200.0
2012-10-12 14:55:00,17.86,17.88,17.86,17.87,188200.0,13.6616,13.6769,13.6616,13.6692,188200.0
2012-10-12 15:00:00,17.88,17.88,17.87,17.88,294400.0,13.6769,13.6769,13.6692,13.6769,294400.0
2012-10-12 15:05:00,17.87,17.88,17.86,17.86,270400.0,13.6692,13.6769,13.6616,13.6616,270400.0
2012-10-12 15:10:00,17.86,17.88,17.86,17.87,384600.0,13.6616,13.6769,13.6616,13.6692,384600.0
2012-10-12 15:15:00,17.87,17.88,17.87,17.88,113600.0,13.6692,13.6769,13.6692,13.6769,113600.0
2012-10-12 15:20:00,17.88,17.88,17.87,17.88,426400.0,13.6769,13.6769,13.6692,13.6769,426400.0
2012-10-12 15:25:00,17.88,17.89,17.87,17.89,264200.0,13.6769,13.6845,13.6692,13.6845,264200.0
2012-10-12 15:30:00,17.89,17.89,17.88,17.88,321800.0,13.6845,13.6845,13.6769,13.6769,321800.0
2012-10-12 15:35:00,17.88,17.88,17.87,17.88,372000.0,13.6769,13.6769,13.6692,13.6769,372000.0
2012-10-12 15:40:00,17.88,17.9,17.88,17.9,524400.0,13.6769,13.6922,13.6769,13.6922,524400.0
2012-10-12 15:45:00,17.89,17.9,17.89,17.89,793200.0,13.6845,13.6922,13.6845,13.6845,793200.0
2012-10-12 15:50:00,17.89,17.91,17.88,17.9,697200.0,13.6845,13.6998,13.6769,13.6922,697200.0
2012-10-12 15:55:00,17.9,17.93,17.89,17.89,2195800.0,13.6922,13.7151,13.6845,13.6845,2195800.0
2012-10-15 09:30:00,17.92,17.98,17.9,17.9,396000.0,13.7075,13.7534,13.6922,13.6922,396000.0
2012-10-15 09:35:00,17.91,17.98,17.9,17.98,356800.0,13.6998,13.7534,13.6922,13.7534,356800.0
2012-10-15 09:40:00,17.98,17.98,17.92,17.92,230800.0,13.7534,13.7534,13.7075,13.7075,230800.0
2012-10-15 09:45:00,17.92,17.93,17.89,17.89,341200.0,13.7075,13.7151,13.6845,13.6845,341200.0
2012-10-15 09:50:00,17.89,17.91,17.89,17.89,388000.0,13.6845,13.6998,13.6845,13.6845,388000.0
2012-10-15 09:55:00,17.89,17.93,17.89,17.93,408000.0,13.6845,13.7151,13.6845,13.7151,408000.0
2012-10-15 10:00:00,17.93,17.93,17.91,17.92,146200.0,13.7151,13.7151,13.6998,13.7075,146200.0
2012-10-15 10:05:00,17.92,17.92,17.9,17.92,181400.0,13.7075,13.7075,13.6922,13.7075,181400.0
2012-10-15 10:10:00,17.91,17.92,17.88,17.9,472400.0,13.6998,13.7075,13.6769,13.6922,472400.0
2012-10-15 10:15:00,17.9,17.93,17.9,17.93,401200.0,13.6922,13.7151,13.6922,13.7151,401200.0
2012-10-15 10:20:00,17.93,17.93,17.91,17.91,382600.0,13.7151,13.7151,13.6998,13.6998,382600.0
2012-10-15 10:25:00,17.91,17.92,17.9,17.9,340000.0,13.6998,13.7075,13.6922,13.6922,340000.0
2012-10-15 10:30:00,17.9,17.92,17.9,17.91,268800.0,13.6922,13.7075,13.6922,13.6998,268800.0
2012-10-15 10:35:00,17.91,17.95,17.9,17.94,427600.0,13.6998,13.7304,13.6922,13.7228,427600.0
2012-10-15 10:40:00,17.94,17.97,17.93,17.96,270800.0,13.7228,13.7457,13.7151,13.7381,270800.0
2012-10-15 10:45:00,17.96,17.98,17.96,17.96,173400.0,13.7381,13.7534,13.7381,13.7381,173400.0
2012-10-15 10:50:00,17.97,17.98,17.96,17.97,296000.0,13.7457,13.7534,13.7381,13.7457,296000.0
2012-10-15 10:55:00,17.96,18.0,17.96,18.0,316600.0,13.7381,13.7687,13.7381,13.7687,316600.0
2012-10-15 11:00:00,18.0,18.02,17.99,18.0,239000.0,13.7687,13.784,13.761,13.7687,239000.0
2012-10-15 11:05:00,18.0,18.04,18.0,18.04,181400.0,13.7687,13.7993,13.7687,13.7993,181400.0
2012-10-15 11:10:00,18.04,18.04,18.03,18.04,324600.0,13.7993,13.7993,13.7916,13.7993,324600.0
2012-10-15 11:15:00,18.03,18.04,18.02,18.04,289400.0,13.7916,13.7993,13.784,13.7993,289400.0
2012-10-15 11:20:00,18.04,18.07,18.04,18.07,324800.0,13.7993,13.8222,13.7993,13.8222,324800.0
2012-10-15 11:25:00,18.07,18.1,18.06,18.1,413400.0,13.8222,13.8452,13.8146,13.8452,413400.0
2012-10-15 11:30:00,18.09,18.11,18.09,18.11,129600.0,13.8375,13.8528,13.8375,13.8528,129600.0
2012-10-15 11:35:00,18.11,18.13,18.1,18.11,368600.0,13.8528,13.8681,13.8452,13.8528,368600.0
2012-10-15 11:40:00,18.11,18.13,18.11,18.13,355600.0,13.8528,13.8681,13.8528,13.8681,355600.0
2012-10-15 11:45:00,18.13,18.16,18.13,18.15,456600.0,13.8681,13.8911,13.8681,13.8834,456600.0
2012-10-15 11:50:00,18.16,18.16,18.13,18.13,201600.0,13.8911,13.8911,13.8681,13.8681,201600.0
2012-10-15 11:55:00,18.13,18.14,18.12,18.14,179400.0,13.8681,13.8758,13.8605,13.8758,179400.0
2012-10-15 12:00:00,18.14,18.14,18.11,18.11,203800.0,13.8758,13.8758,13.8528,13.8528,203800.0
2012-10-15 12:05:00,18.11,18.12,18.1,18.11,287400.0,13.8528,13.8605,13.8452,13.8528,287400.0
2012-10-15 12:10:00,18.11,18.11,18.1,18.1,156200.0,13.8528,13.8528,13.8452,13.8452,156200.0
2012-10-15 12:15:00,18.1,18.13,18.1,18.13,132000.0,13.8452,13.8681,13.8452,13.8681,132000.0
2012-10-15 12:20:00,18.13,18.16,18.13,18.16,281600.0,13.8681,13.8911,13.8681,13.8911,281600.0
2012-10-15 12:25:00,18.16,18.19,18.15,18.19,482000.0,13.8911,13.914,13.8834,13.914,482000.0
2012-10-15 12:30:00,18.18,18.19,18.17,18.18,291600.0,13.9064,13.914,13.8987,13.9064,291600.0
2012-10-15 12:35:00,18.18,18.21,18.18,18.21,171800.0,13.9064,13.9293,13.9064,13.9293,171800.0
2012-10-15 12:40:00,18.21,18.22,18.21,18.21,171000.0,13.9293,13.937,13.9293,13.9293,171000.0
2012-10-15 12:45:00,18.22,18.22,18.2,18.2,245200.0,13.937,13.937,13.9217,13.9217,245200.0
2012-10-15 12:50:00,18.2,18.21,18.2,18.2,263600.0,13.9217,13.9293,13.9217,13.9217,263600.0
2012-10-15 12:55:00,18.21,18.21,18.2,18.21,121000.0,13.9293,13.9293,13.9217,13.9293,121000.0
2012-10-15 13:00:00,18.21,18.22,18.2,18.21,113000.0,13.9293,13.937,13.9217,13.9293,113000.0
2012-10-15 13:05:00,18.21,18.22,18.2,18.21,184800.0,13.9293,13.937,13.9217,13.9293,184800.0
2012-10-15 13:10:00,18.21,18.21,18.2,18.21,177200.0,13.9293,13.9293,13.9217,13.9293,177200.0
2012-10-15 13:15:00,18.21,18.21,18.16,18.17,221000.0,13.9293,13.9293,13.8911,13.8987,221000.0
2012-10-15 13:20:00,18.17,18.17,18.15,18.16,197800.0,13.8987,13.8987,13.8834,13.8911,197800.0
2012-10-15 13:25:00,18.16,18.17,18.16,18.16,175800.0,13.8911,13.8987,13.8911,13.8911,175800.0
2012-10-15 13:30:00,18.16,18.18,18.16,18.17,160400.0,13.8911,13.9064,13.8911,13.8987,160400.0
2012-10-15 13:35:00,18.17,18.18,18.17,18.18,203200.0,13.8987,13.9064,13.8987,13.9064,203200.0
2012-10-15 13:40:00,18.18,18.18,18.18,18.18,137200.0,13.9064,13.9064,13.9064,13.9064,137200.0
2012-10-15 13:45:00,18.18,18.2,18.18,18.2,118000.0,13.9064,13.9217,13.9064,13.9217,118000.0
2012-10-15 13:50:00,18.2,18.21,18.2,18.2,96400.0,13.9217,13.9293,13.9217,13.9217,96400.0
2012-10-15 13:55:00,18.2,18.22,18.2,18.21,106200.0,13.9217,13.937,13.9217,13.9293,106200.0
2012-10-15 14:00:00,18.21,18.21,18.2,18.2,120400.0,13.9293,13.9293,13.9217,13.9217,120400.0
2012-10-15 14:05:00,18.21,18.22,18.2,18.21,419000.0,13.9293,13.937,13.9217,13.9293,419000.0
2012-10-15 14:10:00,18.21,18.22,18.21,18.22,108200.0,13.9293,13.937,13.9293,13.937,108200.0
2012-10-15 14:15:00,18.21,18.23,18.21,18.22,141800.0,13.9293,13.9446,13.9293,13.937,141800.0
2012-10-15 14:20:00,18.22,18.23,18.21,18.23,165400.0,13.937,13.9446,13.9293,13.9446,165400.0
2012-10-15 14:25:00,18.23,18.23,18.22,18.22,171400.0,13.9446,13.9446,13.937,13.937,171400.0
2012-10-15 14:30:00,18.22,18.22,18.18,18.18,152600.0,13.937,13.937,13.9064,13.9064,152600.0
2012-10-15 14:35:00,18.18,18.18,18.17,18.18,139600.0,13.9064,13.9064,13.8987,13.9064,139600.0
2012-10-15 14:40:00,18.18,18.18,18.14,18.14,268000.0,13.9064,13.9064,13.8758,13.8758,268000.0
2012-10-15 14:45:00,18.14,18.15,18.13,18.14,111200.0,13.8758,13.8834,13.8681,13.8758,111200.0
2012-10-15 14:50:00,18.14,18.16,18.14,18.15,148200.0,13.8758,13.8911,13.8758,13.8834,148200.0
2012-10-15 14:55:00,18.15,18.16,18.14,18.15,243000.0,13.8834,13.8911,13.8758,13.8834,243000.0
2012-10-15 15:00:00,18.15,18.16,18.15,18.15,275800.0,13.8834,13.8911,13.8834,13.8834,275800.0
2012-10-15 15:05:00,18.15,18.16,18.15,18.16,98000.0,13.8834,13.8911,13.8834,13.8911,98000.0
2012-10-15 15:10:00,18.16,18.17,18.16,18.16,272600.0,13.8911,13.8987,13.8911,13.8911,272600.0
2012-10-15 15:15:00,18.16,18.18,18.16,18.18,171400.0,13.8911,13.9064,13.8911,13.9064,171400.0
2012-10-15 15:20:00,18.18,18.19,18.18,18.19,233000.0,13.9064,13.914,13.9064,13.914,233000.0
2012-10-15 15:25:00,18.19,18.19,18.18,18.18,417400.0,13.914,13.914,13.9064,13.9064,417400.0
2012-10-15 15:30:00,18.19,18.2,18.19,18.2,207400.0,13.914,13.9217,13.914,13.9217,207400.0
2012-10-15 15:35:00,18.2,18.21,18.2,18.21,321800.0,13.9217,13.9293,13.9217,13.9293,321800.0
2012-10-15 15:40:00,18.21,18.22,18.2,18.22,347600.0,13.9293,13.937,13.9217,13.937,347600.0
2012-10-15 15:45:00,18.21,18.27,18.21,18.26,982600.0,13.9293,13.9752,13.9293,13.9676,982600.0
2012-10-15 15:50:00,18.26,18.27,18.25,18.25,668800.0,13.9676,13.9752,13.9599,13.9599,668800.0
2012-10-15 15:55:00,18.25,18.25,18.21,18.21,1410000.0,13.9599,13.9599,13.9293,13.9293,1410000.0
2012-10-16 09:30:00,18.29,18.34,18.24,18.33,445600.0,13.9905,14.0288,13.9523,14.0211,445600.0
2012-10-16 09:35:00,18.33,18.36,18.32,18.35,363400.0,14.0211,14.0441,14.0135,14.0364,363400.0
2012-10-16 09:40:00,18.35,18.36,18.33,18.33,365400.0,14.0364,14.0441,14.0211,14.0211,365400.0
2012-10-16 09:45:00,18.33,18.36,18.33,18.35,192800.0,14.0211,14.0441,14.0211,14.0364,192800.0
2012-10-16 09:50:00,18.35,18.36,18.29,18.29,298600.0,14.0364,14.0441,13.9905,13.9905,298600.0
2012-10-16 09:55:00,18.29,18.35,18.29,18.35,146000.0,13.9905,14.0364,13.9905,14.0364,146000.0
2012-10-16 10:00:00,18.35,18.36,18.32,18.33,260400.0,14.0364,14.0441,14.0135,14.0211,260400.0
2012-10-16 10:05:00,18.33,18.35,18.32,18.34,365600.0,14.0211,14.0364,14.0135,14.0288,365600.0
2012-10-16 10:10:00,18.34,18.34,18.33,18.33,142000.0,14.0288,14.0288,14.0211,14.0211,142000.0
2012-10-16 10:15:00,18.33,18.33,18.31,18.31,130200.0,14.0211,14.0211,14.0058,14.0058,130200.0
2012-10-16 10:20:00,18.3,18.31,18.29,18.31,215200.0,13.9982,14.0058,13.9905,14.0058,215200.0
2012-10-16 10:25:00,18.31,18.33,18.3,18.33,327600.0,14.0058,14.0211,13.9982,14.0211,327600.0
2012-10-16 10:30:00,18.33,18.4,18.32,18.39,548400.0,14.0211,14.0747,14.0135,14.067,548400.0
2012-10-16 10:35:00,18.39,18.41,18.36,18.36,299800.0,14.067,14.0823,14.0441,14.0441,299800.0
2012-10-16 10:40:00,18.36,18.37,18.35,18.35,301400.0,14.0441,14.0517,14.0364,14.0364,301400.0
2012-10-16 10:45:00,18.35,18.36,18.34,18.35,121800.0,14.0364,14.0441,14.0288,14.0364,121800.0
2012-10-16 10:50:00,18.35,18.35,18.32,18.32,251200.0,14.0364,14.0364,14.0135,14.0135,251200.0
2012-10-16 10:55:00,18.33,18.38,18.33,18.36,235200.0,14.0211,14.0594,14.0211,14.0441,235200.0
2012-10-16 11:00:00,18.36,18.39,18.36,18.39,164000.0,14.0441,14.067,14.0441,14.067,164000.0
2012-10-16 11:05:00,18.39,18.42,18.39,18.42,303600.0,14.067,14.09,14.067,14.09,303600.0
2012-10-16 11:10:00,18.42,18.42,18.4,18.4,232200.0,14.09,14.09,14.0747,14.0747,232200.0
2012-10-16 11:15:00,18.41,18.42,18.4,18.42,124000.0,14.0823,14.09,14.0747,14.09,124000.0
2012-10-16 11:20:00,18.41,18.43,18.4,18.43,228800.0,14.0823,14.0976,14.0747,14.0976,228800.0
2012-10-16 11:25:00,18.43,18.45,18.42,18.43,532400.0,14.0976,14.1129,14.09,14.0976,532400.0
2012-10-16 11:30:00,18.44,18.44,18.41,18.41,505200.0,14.1053,14.1053,14.0823,14.0823,505200.0
2012-10-16 11:35:00,18.41,18.43,18.4,18.42,291400.0,14.0823,14.0976,14.0747,14.09,291400.0
2012-10-16 11:40:00,18.42,18.43,18.4,18.41,202800.0,14.09,14.0976,14.0747,14.0823,202800.0
2012-10-16 11:45:00,18.41,18.43,18.41,18.43,107800.0,14.0823,14.0976,14.0823,14.0976,107800.0
2012-10-16 11:50:00,18.43,18.43,18.42,18.42,107600.0,14.0976,14.0976,14.09,14.09,107600.0
2012-10-16 11:55:00,18.42,18.42,18.41,18.42,179000.0,14.09,14.09,14.0823,14.09,179000.0
2012-10-16 12:00:00,18.41,18.42,18.41,18.41,290000.0,14.0823,14.09,14.0823,14.0823,290000.0
2012-10-16 12:05:00,18.41,18.44,18.41,18.43,518400.0,14.0823,14.1053,14.0823,14.0976,518400.0
2012-10-16 12:10:00,18.43,18.45,18.41,18.43,288400.0,14.0976,14.1129,14.0823,14.0976,288400.0
2012-10-16 12:15:00,18.43,18.44,18.43,18.43,98400.0,14.0976,14.1053,14.0976,14.0976,98400.0
2012-10-16 12:20:00,18.43,18.44,18.41,18.42,103000.0,14.0976,14.1053,14.0823,14.09,103000.0
2012-10-16 12:25:00,18.42,18.43,18.42,18.42,52000.0,14.09,14.0976,14.09,14.09,52000.0
2012-10-16 12:30:00,18.42,18.43,18.42,18.42,300200.0,14.09,14.0976,14.09,14.09,300200.0
2012-10-16 12:35:00,18.42,18.42,18.41,18.42,166400.0,14.09,14.09,14.0823,14.09,166400.0
2012-10-16 12:40:00,18.42,18.43,18.42,18.42,51000.0,14.09,14.0976,14.09,14.09,51000.0
2012-10-16 12:45:00,18.42,18.43,18.42,18.43,149000.0,14.09,14.0976,14.09,14.0976,149000.0
2012-10-16 12:50:00,18.43,18.44,18.43,18.44,141000.0,14.0976,14.1053,14.0976,14.1053,141000.0
2012-10-16 12:55:00,18.44,18.44,18.43,18.43,96000.0,14.1053,14.1053,14.0976,14.0976,96000.0
2012-10-16 13:00:00,18.43,18.44,18.43,18.43,187600.0,14.0976,14.1053,14.0976,14.0976,187600.0
2012-10-16 13:05:00,18.43,18.44,18.43,18.43,84400.0,14.0976,14.1053,14.0976,14.0976,84400.0
2012-10-16 13:10:00,18.43,18.44,18.43,18.43,92800.0,14.0976,14.1053,14.0976,14.0976,92800.0
2012-10-16 13:15:00,18.44,18.45,18.44,18.45,104600.0,14.1053,14.1129,14.1053,14.1129,104600.0
2012-10-16 13:20:00,18.44,18.46,18.44,18.46,93800.0,14.1053,14.1206,14.1053,14.1206,93800.0
2012-10-16 13:25:00,18.45,18.46,18.43,18.44,101200.0,14.1129,14.1206,14.0976,14.1053,101200.0
2012-10-16 13:30:00,18.44,18.45,18.43,18.45,88600.0,14.1053,14.1129,14.0976,14.1129,88600.0
2012-10-16 13:35:00,18.45,18.46,18.45,18.45,77800.0,14.1129,14.1206,14.1129,14.1129,77800.0
2012-10-16 13:40:00,18.45,18.45,18.43,18.43,238800.0,14.1129,14.1129,14.0976,14.0976,238800.0
2012-10-16 13:45:00,18.43,18.44,18.43,18.43,146600.0,14.0976,14.1053,14.0976,14.0976,146600.0
2012-10-16 13:50:00,18.43,18.44,18.43,18.44,132000.0,14.0976,14.1053,14.0976,14.1053,132000.0
2012-10-16 13:55:00,18.44,18.45,18.43,18.45,139200.0,14.1053,14.1129,14.0976,14.1129,139200.0
2012-10-16 14:00:00,18.45,18.45,18.43,18.44,108000.0,14.1129,14.1129,14.0976,14.1053,108000.0
2012-10-16 14:05:00,18.43,18.44,18.43,18.43,96800.0,14.0976,14.1053,14.0976,14.0976,96800.0
2012-10-16 14:10:00,18.43,18.43,18.41,18.41,193000.0,14.0976,14.0976,14.0823,14.0823,193000.0
2012-10-16 14:15:00,18.42,18.42,18.41,18.42,52800.0,14.09,14.09,14.0823,14.09,52800.0
2012-10-16 14:20:00,18.41,18.43,18.41,18.42,250000.0,14.0823,14.0976,14.0823,14.09,250000.0
2012-10-16 14:25:00,18.42,18.42,18.41,18.42,102600.0,14.09,14.09,14.0823,14.09,102600.0
2012-10-16 14:30:00,18.42,18.42,18.41,18.41,176600.0,14.09,14.09,14.0823,14.0823,176600.0
2012-10-16 14:35:00,18.41,18.42,18.4,18.42,115400.0,14.0823,14.09,14.0747,14.09,115400.0
2012-10-16 14:40:00,18.42,18.42,18.41,18.42,62800.0,14.09,14.09,14.0823,14.09,62800.0
2012-10-16 14:45:00,18.42,18.42,18.42,18.42,58000.0,14.09,14.09,14.09,14.09,58000.0
2012-10-16 14:50:00,18.42,18.42,18.42,18.42,58000.0,14.09,14.09,14.09,14.09,58000.0
2012-10-16 14:55:00,18.42,18.43,18.41,18.42,249400.0,14.09,14.0976,14.0823,14.09,249400.0
2012-10-16 15:00:00,18.42,18.42,18.41,18.41,166200.0,14.09,14.09,14.0823,14.0823,166200.0
2012-10-16 15:05:00,18.42,18.42,18.39,18.4,438400.0,14.09,14.09,14.067,14.0747,438400.0
2012-10-16 15:10:00,18.39,18.4,18.38,18.39,226600.0,14.067,14.0747,14.0594,14.067,226600.0
2012-10-16 15:15:00,18.39,18.39,18.36,18.38,323400.0,14.067,14.067,14.0441,14.0594,323400.0
2012-10-16 15:20:00,18.37,18.38,18.35,18.35,129800.0,14.0517,14.0594,14.0364,14.0364,129800.0
2012-10-16 15:25:00,18.35,18.36,18.35,18.36,197600.0,14.0364,14.0441,14.0364,14.0441,197600.0
2012-10-16 15:30:00,18.36,18.36,18.34,18.34,193200.0,14.0441,14.0441,14.0288,14.0288,193200.0
2012-10-16 15:35:00,18.34,18.36,18.34,18.35,448000.0,14.0288,14.0441,14.0288,14.0364,448000.0
2012-10-16 15:40:00,18.36,18.36,18.34,18.35,374400.0,14.0441,14.0441,14.0288,14.0364,374400.0
2012-10-16 15:45:00,18.35,18.35,18.33,18.34,454200.0,14.0364,14.0364,14.0211,14.0288,454200.0
2012-10-16 15:50:00,18.34,18.36,18.34,18.35,593200.0,14.0288,14.0441,14.0288,14.0364,593200.0
2012-10-16 15:55:00,18.36,18.36,18.33,18.33,866000.0,14.0441,14.0441,14.0211,14.0211,866000.0
2012-10-17 09:30:00,18.41,18.5,18.34,18.47,1069200.0,14.0823,14.1512,14.0288,14.1282,1069200.0
2012-10-17 09:35:00,18.47,18.48,18.44,18.46,389200.0,14.1282,14.1359,14.1053,14.1206,389200.0
2012-10-17 09:40:00,18.46,18.51,18.46,18.48,185200.0,14.1206,14.1588,14.1206,14.1359,185200.0
2012-10-17 09:45:00,18.48,18.49,18.45,18.46,925000.0,14.1359,14.1435,14.1129,14.1206,925000.0
2012-10-17 09:50:00,18.46,18.5,18.45,18.5,181000.0,14.1206,14.1512,14.1129,14.1512,181000.0
2012-10-17 09:55:00,18.5,18.52,18.49,18.51,188800.0,14.1512,14.1665,14.1435,14.1588,188800.0
2012-10-17 10:00:00,18.52,18.56,18.5,18.53,1495000.0,14.1665,14.197,14.1512,14.1741,1495000.0
2012-10-17 10:05:00,18.53,18.54,18.53,18.54,371200.0,14.1741,14.1818,14.1741,14.1818,371200.0
2012-10-17 10:10:00,18.54,18.55,18.51,18.55,557800.0,14.1818,14.1894,14.1588,14.1894,557800.0
2012-10-17 10:15:00,18.55,18.6,18.55,18.58,272800.0,14.1894,14.2276,14.1894,14.2123,272800.0
2012-10-17 10:20:00,18.58,18.58,18.56,18.56,165200.0,14.2123,14.2123,14.197,14.197,165200.0
2012-10-17 10:25:00,18.56,18.56,18.55,18.56,305600.0,14.197,14.197,14.1894,14.197,305600.0
2012-10-17 10:30:00,18.56,18.56,18.54,18.54,207400.0,14.197,14.197,14.1818,14.1818,207400.0
2012-10-17 10:35:00,18.55,18.56,18.54,18.55,337600.0,14.1894,14.197,14.1818,14.1894,337600.0
2012-10-17 10:40:00,18.55,18.56,18.54,18.55,293400.0,14.1894,14.197,14.1818,14.1894,293400.0
2012-10-17 10:45:00,18.55,18.57,18.54,18.57,247000.0,14.1894,14.2047,14.1818,14.2047,247000.0
2012-10-17 10:50:00,18.57,18.57,18.54,18.54,121800.0,14.2047,14.2047,14.1818,14.1818,121800.0
2012-10-17 10:55:00,18.54,18.55,18.53,18.53,234800.0,14.1818,14.1894,14.1741,14.1741,234800.0
2012-10-17 11:00:00,18.53,18.54,18.52,18.52,289200.0,14.1741,14.1818,14.1665,14.1665,289200.0
2012-10-17 11:05:00,18.51,18.51,18.49,18.49,128400.0,14.1588,14.1588,14.1435,14.1435,128400.0
2012-10-17 11:10:00,18.49,18.51,18.48,18.51,275000.0,14.1435,14.1588,14.1359,14.1588,275000.0
2012-10-17 11:15:00,18.51,18.52,18.5,18.52,96200.0,14.1588,14.1665,14.1512,14.1665,96200.0
2012-10-17 11:20:00,18.51,18.52,18.5,18.5,147200.0,14.1588,14.1665,14.1512,14.1512,147200.0
2012-10-17 11:25:00,18.5,18.52,18.5,18.51,186600.0,14.1512,14.1665,14.1512,14.1588,186600.0
2012-10-17 11:30:00,18.51,18.54,18.5,18.53,167600.0,14.1588,14.1818,14.1512,14.1741,167600.0
2012-10-17 11:35:00,18.53,18.57,18.53,18.56,242000.0,14.1741,14.2047,14.1741,14.197,242000.0
2012-10-17 11:40:00,18.57,18.57,18.55,18.55,55800.0,14.2047,14.2047,14.1894,14.1894,55800.0
2012-10-17 11:45:00,18.55,18.55,18.54,18.54,92400.0,14.1894,14.1894,14.1818,14.1818,92400.0
2012-10-17 11:50:00,18.54,18.56,18.54,18.55,149200.0,14.1818,14.197,14.1818,14.1894,149200.0
2012-10-17 11:55:00,18.55,18.55,18.54,18.54,262800.0,14.1894,14.1894,14.1818,14.1818,262800.0
2012-10-17 12:00:00,18.54,18.56,18.54,18.55,134000.0,14.1818,14.197,14.1818,14.1894,134000.0
2012-10-17 12:05:00,18.55,18.59,18.55,18.59,189000.0,14.1894,14.22,14.1894,14.22,189000.0
2012-10-17 12:10:00,18.58,18.58,18.57,18.57,159000.0,14.2123,14.2123,14.2047,14.2047,159000.0
2012-10-17 12:15:00,18.57,18.58,18.57,18.58,172600.0,14.2047,14.2123,14.2047,14.2123,172600.0
2012-10-17 12:20:00,18.57,18.6,18.57,18.6,199400.0,14.2047,14.2276,14.2047,14.2276,199400.0
2012-10-17 12:25:00,18.59,18.59,18.57,18.58,98400.0,14.22,14.22,14.2047,14.2123,98400.0
2012-10-17 12:30:00,18.58,18.58,18.57,18.58,87400.0,14.2123,14.2123,14.2047,14.2123,87400.0
2012-10-17 12:35:00,18.58,18.58,18.57,18.57,86600.0,14.2123,14.2123,14.2047,14.2047,86600.0
2012-10-17 12:40:00,18.57,18.57,18.57,18.57,39400.0,14.2047,14.2047,14.2047,14.2047,39400.0
2012-10-17 12:45:00,18.57,18.58,18.57,18.57,131200.0,14.2047,14.2123,14.2047,14.2047,131200.0
2012-10-17 12:50:00,18.57,18.58,18.57,18.58,126000.0,14.2047,14.2123,14.2047,14.2123,126000.0
2012-10-17 12:55:00,18.58,18.59,18.58,18.58,73200.0,14.2123,14.22,14.2123,14.2123,73200.0
2012-10-17 13:00:00,18.58,18.59,18.57,18.57,168400.0,14.2123,14.22,14.2047,14.2047,168400.0
2012-10-17 13:05:00,18.58,18.58,18.57,18.58,83200.0,14.2123,14.2123,14.2047,14.2123,83200.0
2012-10-17 13:10:00,18.58,18.59,18.57,18.58,56000.0,14.2123,14.22,14.2047,14.2123,56000.0
2012-10-17 13:15:00,18.58,18.59,18.58,18.58,136600.0,14.2123,14.22,14.2123,14.2123,136600.0
2012-10-17 13:20:00,18.58,18.58,18.57,18.58,112400.0,14.2123,14.2123,14.2047,14.2123,112400.0
2012-10-17 13:25:00,18.57,18.58,18.56,18.57,156000.0,14.2047,14.2123,14.197,14.2047,156000.0
2012-10-17 13:30:00,18.57,18.58,18.57,18.57,131400.0,14.2047,14.2123,14.2047,14.2047,131400.0
2012-10-17 13:35:00,18.57,18.58,18.54,18.54,157600.0,14.2047,14.2123,14.1818,14.1818,157600.0
2012-10-17 13:40:00,18.54,18.54,18.52,18.53,199400.0,14.1818,14.1818,14.1665,14.1741,199400.0
2012-10-17 13:45:00,18.53,18.53,18.5,18.52,78400.0,14.1741,14.1741,14.1512,14.1665,78400.0
2012-10-17 13:50:00,18.52,18.53,18.51,18.52,84800.0,14.1665,14.1741,14.1588,14.1665,84800.0
2012-10-17 13:55:00,18.52,18.52,18.5,18.5,172000.0,14.1665,14.1665,14.1512,14.1512,172000.0
2012-10-17 14:00:00,18.5,18.52,18.5,18.51,234200.0,14.1512,14.1665,14.1512,14.1588,234200.0
2012-10-17 14:05:00,18.5,18.53,18.5,18.53,207800.0,14.1512,14.1741,14.1512,14.1741,207800.0
2012-10-17 14:10:00,18.53,18.55,18.53,18.54,279600.0,14.1741,14.1894,14.1741,14.1818,279600.0
2012-10-17 14:15:00,18.53,18.56,18.53,18.56,165400.0,14.1741,14.197,14.1741,14.197,165400.0
2012-10-17 14:20:00,18.56,18.58,18.55,18.58,84200.0,14.197,14.2123,14.1894,14.2123,84200.0
2012-10-17 14:25:00,18.58,18.59,18.57,18.58,114600.0,14.2123,14.22,14.2047,14.2123,114600.0
2012-10-17 14:30:00,18.58,18.58,18.58,18.58,56800.0,14.2123,14.2123,14.2123,14.2123,56800.0
2012-10-17 14:35:00,18.58,18.61,18.57,18.6,174400.0,14.2123,14.2353,14.2047,14.2276,174400.0
2012-10-17 14:40:00,18.6,18.61,18.59,18.6,117600.0,14.2276,14.2353,14.22,14.2276,117600.0
2012-10-17 14:45:00,18.6,18.6,18.58,18.58,56200.0,14.2276,14.2276,14.2123,14.2123,56200.0
2012-10-17 14:50:00,18.58,18.59,18.57,18.57,188200.0,14.2123,14.22,14.2047,14.2047,188200.0
2012-10-17 14:55:00,18.57,18.58,18.57,18.57,68600.0,14.2047,14.2123,14.2047,14.2047,68600.0
2012-10-17 15:00:00,18.57,18.57,18.57,18.57,47000.0,14.2047,14.2047,14.2047,14.2047,47000.0
2012-10-17 15:05:00,18.57,18.6,18.57,18.59,177000.0,14.2047,14.2276,14.2047,14.22,177000.0
2012-10-17 15:10:00,18.59,18.6,18.59,18.59,209000.0,14.22,14.2276,14.22,14.22,209000.0
2012-10-17 15:15:00,18.6,18.61,18.58,18.58,207400.0,14.2276,14.2353,14.2123,14.2123,207400.0
2012-10-17 15:20:00,18.58,18.59,18.57,18.57,90400.0,14.2123,14.22,14.2047,14.2047,90400.0
2012-10-17 15:25:00,18.57,18.57,18.56,18.56,84400.0,14.2047,14.2047,14.197,14.197,84400.0
2012-10-17 15:30:00,18.57,18.58,18.56,18.57,358800.0,14.2047,14.2123,14.197,14.2047,358800.0
2012-10-17 15:35:00,18.57,18.58,18.56,18.57,467400.0,14.2047,14.2123,14.197,14.2047,467400.0
2012-10-17 15:40:00,18.58,18.59,18.57,18.59,340400.0,14.2123,14.22,14.2047,14.22,340400.0
2012-10-17 15:45:00,18.59,18.59,18.55,18.55,315400.0,14.22,14.22,14.1894,14.1894,315400.0
2012-10-17 15:50:00,18.55,18.55,18.54,18.54,452400.0,14.1894,14.1894,14.1818,14.1818,452400.0
2012-10-17 15:55:00,18.54,18.57,18.54,18.56,969200.0,14.1818,14.2047,14.1818,14.197,969200.0
2012-10-18 09:30:00,18.55,18.55,18.45,18.45,543000.0,14.1894,14.1894,14.1129,14.1129,543000.0
2012-10-18 09:35:00,18.46,18.56,18.45,18.53,234400.0,14.1206,14.197,14.1129,14.1741,234400.0
2012-10-18 09:40:00,18.53,18.56,18.53,18.55,152800.0,14.1741,14.197,14.1741,14.1894,152800.0
2012-10-18 09:45:00,18.55,18.55,18.49,18.49,270600.0,14.1894,14.1894,14.1435,14.1435,270600.0
2012-10-18 09:50:00,18.5,18.5,18.49,18.49,107400.0,14.1512,14.1512,14.1435,14.1435,107400.0
2012-10-18 09:55:00,18.49,18.55,18.49,18.55,266600.0,14.1435,14.1894,14.1435,14.1894,266600.0
2012-10-18 10:00:00,18.55,18.6,18.54,18.6,879800.0,14.1894,14.2276,14.1818,14.2276,879800.0
2012-10-18 10:05:00,18.6,18.65,18.58,18.65,595800.0,14.2276,14.2659,14.2123,14.2659,595800.0
2012-10-18 10:10:00,18.65,18.66,18.64,18.65,345200.0,14.2659,14.2735,14.2582,14.2659,345200.0
2012-10-18 10:15:00,18.65,18.65,18.6,18.61,209600.0,14.2659,14.2659,14.2276,14.2353,209600.0
2012-10-18 10:20:00,18.61,18.61,18.59,18.6,308400.0,14.2353,14.2353,14.22,14.2276,308400.0
2012-10-18 10:25:00,18.6,18.63,18.59,18.63,194800.0,14.2276,14.2506,14.22,14.2506,194800.0
2012-10-18 10:30:00,18.63,18.7,18.63,18.7,825200.0,14.2506,14.3041,14.2506,14.3041,825200.0
2012-10-18 10:35:00,18.7,18.72,18.69,18.71,864200.0,14.3041,14.3194,14.2965,14.3118,864200.0
2012-10-18 10:40:00,18.71,18.74,18.7,18.74,501000.0,14.3118,14.3347,14.3041,14.3347,501000.0
2012-10-18 10:45:00,18.73,18.74,18.69,18.71,375800.0,14.3271,14.3347,14.2965,14.3118,375800.0
2012-10-18 10:50:00,18.71,18.75,18.71,18.75,569400.0,14.3118,14.3424,14.3118,14.3424,569400.0
2012-10-18 10:55:00,18.75,18.78,18.75,18.75,388800.0,14.3424,14.3653,14.3424,14.3424,388800.0
2012-10-18 11:00:00,18.75,18.76,18.75,18.75,929200.0,14.3424,14.35,14.3424,14.3424,929200.0
2012-10-18 11:05:00,18.75,18.77,18.74,18.75,676600.0,14.3424,14.3577,14.3347,14.3424,676600.0
2012-10-18 11:10:00,18.75,18.76,18.75,18.75,381600.0,14.3424,14.35,14.3424,14.3424,381600.0
2012-10-18 11:15:00,18.75,18.78,18.75,18.76,248600.0,14.3424,14.3653,14.3424,14.35,248600.0
2012-10-18 11:20:00,18.77,18.77,18.73,18.73,346600.0,14.3577,14.3577,14.3271,14.3271,346600.0
2012-10-18 11:25:00,18.73,18.74,18.71,18.72,182000.0,14.3271,14.3347,14.3118,14.3194,182000.0
2012-10-18 11:30:00,18.73,18.74,18.72,18.74,352800.0,14.3271,14.3347,14.3194,14.3347,352800.0
2012-10-18 11:35:00,18.74,18.77,18.74,18.77,141800.0,14.3347,14.3577,14.3347,14.3577,141800.0
2012-10-18 11:40:00,18.76,18.77,18.75,18.76,94200.0,14.35,14.3577,14.3424,14.35,94200.0
2012-10-18 11:45:00,18.77,18.78,18.75,18.76,395200.0,14.3577,14.3653,14.3424,14.35,395200.0
2012-10-18 11:50:00,18.75,18.77,18.74,18.75,386800.0,14.3424,14.3577,14.3347,14.3424,386800.0
2012-10-18 11:55:00,18.75,18.79,18.75,18.78,459800.0,14.3424,14.373,14.3424,14.3653,459800.0
2012-10-18 12:00:00,18.78,18.8,18.78,18.8,351000.0,14.3653,14.3806,14.3653,14.3806,351000.0
2012-10-18 12:05:00,18.79,18.8,18.78,18.79,904400.0,14.373,14.3806,14.3653,14.373,904400.0
2012-10-18 12:10:00,18.79,18.79,18.78,18.79,84200.0,14.373,14.373,14.3653,14.373,84200.0
2012-10-18 12:15:00,18.79,18.79,18.77,18.77,143000.0,14.373,14.373,14.3577,14.3577,143000.0
2012-10-18 12:20:00,18.77,18.77,18.73,18.74,392000.0,14.3577,14.3577,14.3271,14.3347,392000.0
2012-10-18 12:25:00,18.74,18.74,18.71,18.71,145000.0,14.3347,14.3347,14.3118,14.3118,145000.0
2012-10-18 12:30:00,18.72,18.73,18.66,18.68,759400.0,14.3194,14.3271,14.2735,14.2888,759400.0
2012-10-18 12:35:00,18.68,18.75,18.67,18.74,439000.0,14.2888,14.3424,14.2812,14.3347,439000.0
2012-10-18 12:40:00,18.74,18.74,18.72,18.73,146800.0,14.3347,14.3347,14.3194,14.3271,146800.0
2012-10-18 12:45:00,18.73,18.74,18.72,18.74,124800.0,14.3271,14.3347,14.3194,14.3347,124800.0
2012-10-18 12:50:00,18.74,18.75,18.73,18.74,267200.0,14.3347,14.3424,14.3271,14.3347,267200.0
2012-10-18 12:55:00,18.74,18.75,18.72,18.75,152800.0,14.3347,14.3424,14.3194,14.3424,152800.0
2012-10-18 13:00:00,18.75,18.75,18.74,18.74,286400.0,14.3424,14.3424,14.3347,14.3347,286400.0
2012-10-18 13:05:00,18.73,18.74,18.7,18.71,220800.0,14.3271,14.3347,14.3041,14.3118,220800.0
2012-10-18 13:10:00,18.71,18.71,18.68,18.7,193800.0,14.3118,14.3118,14.2888,14.3041,193800.0
2012-10-18 13:15:00,18.7,18.71,18.67,18.68,129800.0,14.3041,14.3118,14.2812,14.2888,129800.0
2012-10-18 13:20:00,18.68,18.7,18.68,18.68,111400.0,14.2888,14.3041,14.2888,14.2888,111400.0
2012-10-18 13:25:00,18.68,18.71,18.68,18.7,260400.0,14.2888,14.3118,14.2888,14.3041,260400.0
2012-10-18 13:30:00,18.69,18.7,18.68,18.69,80600.0,14.2965,14.3041,14.2888,14.2965,80600.0
2012-10-18 13:35:00,18.69,18.71,18.67,18.67,259800.0,14.2965,14.3118,14.2812,14.2812,259800.0
2012-10-18 13:40:00,18.67,18.68,18.66,18.67,172400.0,14.2812,14.2888,14.2735,14.2812,172400.0
2012-10-18 13:45:00,18.67,18.67,18.62,18.62,320800.0,14.2812,14.2812,14.2429,14.2429,320800.0
2012-10-18 13:50:00,18.62,18.64,18.61,18.61,117200.0,14.2429,14.2582,14.2353,14.2353,117200.0
2012-10-18 13:55:00,18.61,18.61,18.59,18.6,288000.0,14.2353,14.2353,14.22,14.2276,288000.0
2012-10-18 14:00:00,18.6,18.65,18.59,18.65,314600.0,14.2276,14.2659,14.22,14.2659,314600.0
2012-10-18 14:05:00,18.65,18.66,18.65,18.66,100800.0,14.2659,14.2735,14.2659,14.2735,100800.0
2012-10-18 14:10:00,18.65,18.67,18.65,18.66,171200.0,14.2659,14.2812,14.2659,14.2735,171200.0
2012-10-18 14:15:00,18.66,18.7,18.66,18.69,197000.0,14.2735,14.3041,14.2735,14.2965,197000.0
2012-10-18 14:20:00,18.7,18.7,18.68,18.68,182200.0,14.3041,14.3041,14.2888,14.2888,182200.0
2012-10-18 14:25:00,18.69,18.69,18.65,18.66,149200.0,14.2965,14.2965,14.2659,14.2735,149200.0
2012-10-18 14:30:00,18.65,18.66,18.62,18.62,175800.0,14.2659,14.2735,14.2429,14.2429,175800.0
2012-10-18 14:35:00,18.62,18.63,18.59,18.59,145800.0,14.2429,14.2506,14.22,14.22,145800.0
2012-10-18 14:40:00,18.59,18.6,18.57,18.57,177200.0,14.22,14.2276,14.2047,14.2047,177200.0
2012-10-18 14:45:00,18.56,18.61,18.56,18.6,375200.0,14.197,14.2353,14.197,14.2276,375200.0
2012-10-18 14:50:00,18.6,18.61,18.6,18.61,172600.0,14.2276,14.2353,14.2276,14.2353,172600.0
2012-10-18 14:55:00,18.61,18.64,18.61,18.63,163200.0,14.2353,14.2582,14.2353,14.2506,163200.0
2012-10-18 15:00:00,18.63,18.66,18.63,18.66,394600.0,14.2506,14.2735,14.2506,14.2735,394600.0
2012-10-18 15:05:00,18.65,18.68,18.64,18.67,255000.0,14.2659,14.2888,14.2582,14.2812,255000.0
2012-10-18 15:10:00,18.68,18.69,18.67,18.68,435800.0,14.2888,14.2965,14.2812,14.2888,435800.0
2012-10-18 15:15:00,18.68,18.68,18.65,18.65,126800.0,14.2888,14.2888,14.2659,14.2659,126800.0
2012-10-18 15:20:00,18.65,18.68,18.65,18.65,459200.0,14.2659,14.2888,14.2659,14.2659,459200.0
2012-10-18 15:25:00,18.66,18.67,18.65,18.66,291000.0,14.2735,14.2812,14.2659,14.2735,291000.0
2012-10-18 15:30:00,18.66,18.67,18.65,18.65,94000.0,14.2735,14.2812,14.2659,14.2659,94000.0
2012-10-18 15:35:00,18.65,18.66,18.64,18.64,443200.0,14.2659,14.2735,14.2582,14.2582,443200.0
2012-10-18 15:40:00,18.65,18.67,18.64,18.67,425000.0,14.2659,14.2812,14.2582,14.2812,425000.0
2012-10-18 15:45:00,18.67,18.68,18.67,18.68,356600.0,14.2812,14.2888,14.2812,14.2888,356600.0
2012-10-18 15:50:00,18.68,18.68,18.65,18.67,665000.0,14.2888,14.2888,14.2659,14.2812,665000.0
2012-10-18 15:55:00,18.67,18.67,18.64,18.65,762000.0,14.2812,14.2812,14.2582,14.2659,762000.0
2012-10-19 09:30:00,18.61,18.75,18.61,18.65,6563800.0,14.2353,14.3424,14.2353,14.2659,6563800.0
2012-10-19 09:35:00,18.65,18.65,18.6,18.61,329800.0,14.2659,14.2659,14.2276,14.2353,329800.0
2012-10-19 09:40:00,18.61,18.68,18.56,18.6,814800.0,14.2353,14.2888,14.197,14.2276,814800.0
2012-10-19 09:45:00,18.6,18.61,18.58,18.58,346600.0,14.2276,14.2353,14.2123,14.2123,346600.0
2012-10-19 09:50:00,18.58,18.6,18.56,18.6,199000.0,14.2123,14.2276,14.197,14.2276,199000.0
2012-10-19 09:55:00,18.6,18.65,18.58,18.63,318800.0,14.2276,14.2659,14.2123,14.2506,318800.0
2012-10-19 10:00:00,18.62,18.64,18.6,18.63,452000.0,14.2429,14.2582,14.2276,14.2506,452000.0
2012-10-19 10:05:00,18.63,18.63,18.59,18.61,335800.0,14.2506,14.2506,14.22,14.2353,335800.0
2012-10-19 10:10:00,18.61,18.62,18.58,18.59,307600.0,14.2353,14.2429,14.2123,14.22,307600.0
2012-10-19 10:15:00,18.59,18.6,18.56,18.57,386800.0,14.22,14.2276,14.197,14.2047,386800.0
2012-10-19 10:20:00,18.57,18.6,18.56,18.6,235400.0,14.2047,14.2276,14.197,14.2276,235400.0
2012-10-19 10:25:00,18.6,18.61,18.59,18.61,101000.0,14.2276,14.2353,14.22,14.2353,101000.0
2012-10-19 10:30:00,18.61,18.64,18.61,18.64,133800.0,14.2353,14.2582,14.2353,14.2582,133800.0
2012-10-19 10:35:00,18.64,18.65,18.62,18.62,257800.0,14.2582,14.2659,14.2429,14.2429,257800.0
2012-10-19 10:40:00,18.62,18.63,18.59,18.6,267000.0,14.2429,14.2506,14.22,14.2276,267000.0
2012-10-19 10:45:00,18.6,18.6,18.56,18.57,271600.0,14.2276,14.2276,14.197,14.2047,271600.0
2012-10-19 10:50:00,18.57,18.6,18.55,18.6,144600.0,14.2047,14.2276,14.1894,14.2276,144600.0
2012-10-19 10:55:00,18.6,18.61,18.59,18.61,163800.0,14.2276,14.2353,14.22,14.2353,163800.0
2012-10-19 11:00:00,18.61,18.63,18.58,18.58,236200.0,14.2353,14.2506,14.2123,14.2123,236200.0
2012-10-19 11:05:00,18.58,18.6,18.56,18.56,197600.0,14.2123,14.2276,14.197,14.197,197600.0
2012-10-19 11:10:00,18.56,18.58,18.54,18.57,211400.0,14.197,14.2123,14.1818,14.2047,211400.0
2012-10-19 11:15:00,18.57,18.57,18.53,18.54,181200.0,14.2047,14.2047,14.1741,14.1818,181200.0
2012-10-19 11:20:00,18.54,18.55,18.51,18.53,141000.0,14.1818,14.1894,14.1588,14.1741,141000.0
2012-10-19 11:25:00,18.53,18.55,18.53,18.54,184800.0,14.1741,14.1894,14.1741,14.1818,184800.0
2012-10-19 11:30:00,18.54,18.56,18.54,18.56,178800.0,14.1818,14.197,14.1818,14.197,178800.0
2012-10-19 11:35:00,18.55,18.56,18.53,18.53,277200.0,14.1894,14.197,14.1741,14.1741,277200.0
2012-10-19 11:40:00,18.53,18.55,18.53,18.55,67800.0,14.1741,14.1894,14.1741,14.1894,67800.0
2012-10-19 11:45:00,18.54,18.55,18.49,18.49,193600.0,14.1818,14.1894,14.1435,14.1435,193600.0
2012-10-19 11:50:00,18.49,18.5,18.45,18.46,237400.0,14.1435,14.1512,14.1129,14.1206,237400.0
2012-10-19 11:55:00,18.46,18.47,18.43,18.45,273600.0,14.1206,14.1282,14.0976,14.1129,273600.0
2012-10-19 12:00:00,18.46,18.46,18.44,18.45,211000.0,14.1206,14.1206,14.1053,14.1129,211000.0
2012-10-19 12:05:00,18.45,18.45,18.43,18.44,220800.0,14.1129,14.1129,14.0976,14.1053,220800.0
2012-10-19 12:10:00,18.44,18.45,18.41,18.41,334600.0,14.1053,14.1129,14.0823,14.0823,334600.0
2012-10-19 12:15:00,18.41,18.42,18.35,18.36,520800.0,14.0823,14.09,14.0364,14.0441,520800.0
2012-10-19 12:20:00,18.36,18.43,18.36,18.4,412800.0,14.0441,14.0976,14.0441,14.0747,412800.0
2012-10-19 12:25:00,18.4,18.41,18.37,18.38,310000.0,14.0747,14.0823,14.0517,14.0594,310000.0
2012-10-19 12:30:00,18.38,18.44,18.38,18.43,288400.0,14.0594,14.1053,14.0594,14.0976,288400.0
2012-10-19 12:35:00,18.43,18.47,18.43,18.46,128400.0,14.0976,14.1282,14.0976,14.1206,128400.0
2012-10-19 12:40:00,18.46,18.46,18.45,18.46,138200.0,14.1206,14.1206,14.1129,14.1206,138200.0
2012-10-19 12:45:00,18.46,18.46,18.43,18.43,116600.0,14.1206,14.1206,14.0976,14.0976,116600.0
2012-10-19 12:50:00,18.43,18.45,18.42,18.42,164000.0,14.0976,14.1129,14.09,14.09,164000.0
2012-10-19 12:55:00,18.42,18.42,18.4,18.41,121400.0,14.09,14.09,14.0747,14.0823,121400.0
2012-10-19 13:00:00,18.41,18.41,18.38,18.39,149200.0,14.0823,14.0823,14.0594,14.067,149200.0
2012-10-19 13:05:00,18.39,18.42,18.39,18.42,92600.0,14.067,14.09,14.067,14.09,92600.0
2012-10-19 13:10:00,18.42,18.43,18.41,18.41,238200.0,14.09,14.0976,14.0823,14.0823,238200.0
2012-10-19 13:15:00,18.41,18.43,18.4,18.41,135400.0,14.0823,14.0976,14.0747,14.0823,135400.0
2012-10-19 13:20:00,18.41,18.41,18.4,18.4,116200.0,14.0823,14.0823,14.0747,14.0747,116200.0
2012-10-19 13:25:00,18.4,18.42,18.4,18.41,206200.0,14.0747,14.09,14.0747,14.0823,206200.0
2012-10-19 13:30:00,18.41,18.42,18.38,18.4,256800.0,14.0823,14.09,14.0594,14.0747,256800.0
2012-10-19 13:35:00,18.4,18.4,18.38,18.38,203600.0,14.0747,14.0747,14.0594,14.0594,203600.0
2012-10-19 13:40:00,18.38,18.38,18.34,18.36,145000.0,14.0594,14.0594,14.0288,14.0441,145000.0
2012-10-19 13:45:00,18.36,18.37,18.32,18.32,322000.0,14.0441,14.0517,14.0135,14.0135,322000.0
2012-10-19 13:50:00,18.32,18.37,18.31,18.37,254600.0,14.0135,14.0517,14.0058,14.0517,254600.0
2012-10-19 13:55:00,18.36,18.41,18.35,18.4,354200.0,14.0441,14.0823,14.0364,14.0747,354200.0
2012-10-19 14:00:00,18.4,18.41,18.38,18.41,95000.0,14.0747,14.0823,14.0594,14.0823,95000.0
2012-10-19 14:05:00,18.41,18.42,18.4,18.41,108600.0,14.0823,14.09,14.0747,14.0823,108600.0
2012-10-19 14:10:00,18.4,18.41,18.39,18.41,221600.0,14.0747,14.0823,14.067,14.0823,221600.0
2012-10-19 14:15:00,18.4,18.42,18.39,18.4,302400.0,14.0747,14.09,14.067,14.0747,302400.0
2012-10-19 14:20:00,18.4,18.41,18.38,18.39,191400.0,14.0747,14.0823,14.0594,14.067,191400.0
2012-10-19 14:25:00,18.39,18.39,18.33,18.35,261000.0,14.067,14.067,14.0211,14.0364,261000.0
2012-10-19 14:30:00,18.35,18.38,18.35,18.38,93200.0,14.0364,14.0594,14.0364,14.0594,93200.0
2012-10-19 14:35:00,18.38,18.39,18.36,18.37,213600.0,14.0594,14.067,14.0441,14.0517,213600.0
2012-10-19 14:40:00,18.36,18.37,18.33,18.35,251000.0,14.0441,14.0517,14.0211,14.0364,251000.0
2012-10-19 14:45:00,18.36,18.38,18.35,18.36,355000.0,14.0441,14.0594,14.0364,14.0441,355000.0
2012-10-19 14:50:00,18.36,18.36,18.33,18.33,193400.0,14.0441,14.0441,14.0211,14.0211,193400.0
2012-10-19 14:55:00,18.33,18.4,18.33,18.4,310000.0,14.0211,14.0747,14.0211,14.0747,310000.0
2012-10-19 15:00:00,18.4,18.4,18.36,18.36,212400.0,14.0747,14.0747,14.0441,14.0441,212400.0
2012-10-19 15:05:00,18.36,18.39,18.36,18.36,200200.0,14.0441,14.067,14.0441,14.0441,200200.0
2012-10-19 15:10:00,18.36,18.4,18.36,18.4,185400.0,14.0441,14.0747,14.0441,14.0747,185400.0
2012-10-19 15:15:00,18.4,18.42,18.39,18.42,181200.0,14.0747,14.09,14.067,14.09,181200.0
2012-10-19 15:20:00,18.42,18.48,18.4,18.48,561400.0,14.09,14.1359,14.0747,14.1359,561400.0
2012-10-19 15:25:00,18.48,18.5,18.45,18.46,439400.0,14.1359,14.1512,14.1129,14.1206,439400.0
2012-10-19 15:30:00,18.46,18.48,18.44,18.47,627600.0,14.1206,14.1359,14.1053,14.1282,627600.0
2012-10-19 15:35:00,18.47,18.49,18.45,18.48,358200.0,14.1282,14.1435,14.1129,14.1359,358200.0
2012-10-19 15:40:00,18.48,18.48,18.46,18.48,224800.0,14.1359,14.1359,14.1206,14.1359,224800.0
2012-10-19 15:45:00,18.48,18.5,18.48,18.5,430400.0,14.1359,14.1512,14.1359,14.1512,430400.0
2012-10-19 15:50:00,18.5,18.5,18.48,18.49,629400.0,14.1512,14.1512,14.1359,14.1435,629400.0
2012-10-19 15:55:00,18.49,18.5,18.46,18.47,1415400.0,14.1435,14.1512,14.1206,14.1282,1415400.0
2012-10-22 09:30:00,18.43,18.48,18.35,18.37,370600.0,14.0976,14.1359,14.0364,14.0517,370600.0
2012-10-22 09:35:00,18.37,18.48,18.36,18.41,342400.0,14.0517,14.1359,14.0441,14.0823,342400.0
2012-10-22 09:40:00,18.41,18.48,18.4,18.48,984400.0,14.0823,14.1359,14.0747,14.1359,984400.0
2012-10-22 09:45:00,18.47,18.51,18.45,18.5,426400.0,14.1282,14.1588,14.1129,14.1512,426400.0
2012-10-22 09:50:00,18.5,18.54,18.49,18.51,444200.0,14.1512,14.1818,14.1435,14.1588,444200.0
2012-10-22 09:55:00,18.51,18.58,18.5,18.57,367400.0,14.1588,14.2123,14.1512,14.2047,367400.0
2012-10-22 10:00:00,18.57,18.59,18.55,18.57,329400.0,14.2047,14.22,14.1894,14.2047,329400.0
2012-10-22 10:05:00,18.58,18.58,18.55,18.56,216400.0,14.2123,14.2123,14.1894,14.197,216400.0
2012-10-22 10:10:00,18.56,18.57,18.53,18.55,573400.0,14.197,14.2047,14.1741,14.1894,573400.0
2012-10-22 10:15:00,18.55,18.57,18.53,18.53,359600.0,14.1894,14.2047,14.1741,14.1741,359600.0
2012-10-22 10:20:00,18.53,18.54,18.52,18.54,225600.0,14.1741,14.1818,14.1665,14.1818,225600.0
2012-10-22 10:25:00,18.54,18.54,18.52,18.53,177200.0,14.1818,14.1818,14.1665,14.1741,177200.0
2012-10-22 10:30:00,18.53,18.54,18.5,18.51,163000.0,14.1741,14.1818,14.1512,14.1588,163000.0
2012-10-22 10:35:00,18.52,18.54,18.5,18.5,198200.0,14.1665,14.1818,14.1512,14.1512,198200.0
2012-10-22 10:40:00,18.5,18.51,18.49,18.49,265600.0,14.1512,14.1588,14.1435,14.1435,265600.0
2012-10-22 10:45:00,18.49,18.5,18.47,18.49,196800.0,14.1435,14.1512,14.1282,14.1435,196800.0
2012-10-22 10:50:00,18.49,18.49,18.47,18.48,349800.0,14.1435,14.1435,14.1282,14.1359,349800.0
2012-10-22 10:55:00,18.47,18.47,18.43,18.45,146000.0,14.1282,14.1282,14.0976,14.1129,146000.0
2012-10-22 11:00:00,18.45,18.48,18.43,18.48,182000.0,14.1129,14.1359,14.0976,14.1359,182000.0
2012-10-22 11:05:00,18.48,18.49,18.47,18.49,197400.0,14.1359,14.1435,14.1282,14.1435,197400.0
2012-10-22 11:10:00,18.48,18.49,18.47,18.47,204200.0,14.1359,14.1435,14.1282,14.1282,204200.0
2012-10-22 11:15:00,18.47,18.49,18.45,18.46,223000.0,14.1282,14.1435,14.1129,14.1206,223000.0
2012-10-22 11:20:00,18.46,18.47,18.44,18.46,151400.0,14.1206,14.1282,14.1053,14.1206,151400.0
2012-10-22 11:25:00,18.46,18.47,18.45,18.47,284800.0,14.1206,14.1282,14.1129,14.1282,284800.0
2012-10-22 11:30:00,18.47,18.48,18.46,18.48,182000.0,14.1282,14.1359,14.1206,14.1359,182000.0
2012-10-22 11:35:00,18.48,18.52,18.48,18.51,190200.0,14.1359,14.1665,14.1359,14.1588,190200.0
2012-10-22 11:40:00,18.51,18.56,18.51,18.56,233800.0,14.1588,14.197,14.1588,14.197,233800.0
2012-10-22 11:45:00,18.56,18.57,18.55,18.57,187000.0,14.197,14.2047,14.1894,14.2047,187000.0
2012-10-22 11:50:00,18.57,18.57,18.55,18.57,136200.0,14.2047,14.2047,14.1894,14.2047,136200.0
2012-10-22 11:55:00,18.57,18.58,18.55,18.56,108800.0,14.2047,14.2123,14.1894,14.197,108800.0
2012-10-22 12:00:00,18.56,18.56,18.53,18.54,160200.0,14.197,14.197,14.1741,14.1818,160200.0
2012-10-22 12:05:00,18.54,18.56,18.52,18.53,166200.0,14.1818,14.197,14.1665,14.1741,166200.0
2012-10-22 12:10:00,18.53,18.54,18.5,18.51,89600.0,14.1741,14.1818,14.1512,14.1588,89600.0
2012-10-22 12:15:00,18.5,18.53,18.5,18.52,177200.0,14.1512,14.1741,14.1512,14.1665,177200.0
2012-10-22 12:20:00,18.53,18.54,18.52,18.53,253000.0,14.1741,14.1818,14.1665,14.1741,253000.0
2012-10-22 12:25:00,18.53,18.54,18.5,18.52,78000.0,14.1741,14.1818,14.1512,14.1665,78000.0
2012-10-22 12:30:00,18.52,18.53,18.5,18.5,69800.0,14.1665,14.1741,14.1512,14.1512,69800.0
2012-10-22 12:35:00,18.5,18.53,18.5,18.53,276800.0,14.1512,14.1741,14.1512,14.1741,276800.0
2012-10-22 12:40:00,18.53,18.55,18.53,18.55,92800.0,14.1741,14.1894,14.1741,14.1894,92800.0
2012-10-22 12:45:00,18.55,18.58,18.54,18.56,183800.0,14.1894,14.2123,14.1818,14.197,183800.0
2012-10-22 12:50:00,18.55,18.56,18.53,18.54,224200.0,14.1894,14.197,14.1741,14.1818,224200.0
2012-10-22 12:55:00,18.54,18.55,18.52,18.52,85800.0,14.1818,14.1894,14.1665,14.1665,85800.0
2012-10-22 13:00:00,18.52,18.53,18.5,18.51,90000.0,14.1665,14.1741,14.1512,14.1588,90000.0
2012-10-22 13:05:00,18.51,18.52,18.5,18.52,239200.0,14.1588,14.1665,14.1512,14.1665,239200.0
2012-10-22 13:10:00,18.51,18.53,18.5,18.52,352600.0,14.1588,14.1741,14.1512,14.1665,352600.0
2012-10-22 13:15:00,18.52,18.53,18.51,18.53,215800.0,14.1665,14.1741,14.1588,14.1741,215800.0
2012-10-22 13:20:00,18.53,18.53,18.5,18.51,233600.0,14.1741,14.1741,14.1512,14.1588,233600.0
2012-10-22 13:25:00,18.51,18.51,18.46,18.47,426400.0,14.1588,14.1588,14.1206,14.1282,426400.0
2012-10-22 13:30:00,18.47,18.5,18.47,18.5,169400.0,14.1282,14.1512,14.1282,14.1512,169400.0
2012-10-22 13:35:00,18.5,18.5,18.48,18.49,99400.0,14.1512,14.1512,14.1359,14.1435,99400.0
2012-10-22 13:40:00,18.49,18.49,18.45,18.46,150800.0,14.1435,14.1435,14.1129,14.1206,150800.0
2012-10-22 13:45:00,18.47,18.48,18.45,18.47,144400.0,14.1282,14.1359,14.1129,14.1282,144400.0
2012-10-22 13:50:00,18.47,18.49,18.46,18.48,268800.0,14.1282,14.1435,14.1206,14.1359,268800.0
2012-10-22 13:55:00,18.48,18.49,18.47,18.49,315600.0,14.1359,14.1435,14.1282,14.1435,315600.0
2012-10-22 14:00:00,18.49,18.51,18.49,18.49,331600.0,14.1435,14.1588,14.1435,14.1435,331600.0
2012-10-22 14:05:00,18.49,18.5,18.48,18.5,252000.0,14.1435,14.1512,14.1359,14.1512,252000.0
2012-10-22 14:10:00,18.5,18.5,18.48,18.5,269400.0,14.1512,14.1512,14.1359,14.1512,269400.0
2012-10-22 14:15:00,18.5,18.53,18.5,18.5,181400.0,14.1512,14.1741,14.1512,14.1512,181400.0
2012-10-22 14:20:00,18.51,18.53,18.5,18.5,148400.0,14.1588,14.1741,14.1512,14.1512,148400.0
2012-10-22 14:25:00,18.5,18.5,18.47,18.49,320800.0,14.1512,14.1512,14.1282,14.1435,320800.0
2012-10-22 14:30:00,18.49,18.5,18.47,18.5,278200.0,14.1435,14.1512,14.1282,14.1512,278200.0
2012-10-22 14:35:00,18.5,18.5,18.47,18.48,175400.0,14.1512,14.1512,14.1282,14.1359,175400.0
2012-10-22 14:40:00,18.48,18.5,18.47,18.49,191600.0,14.1359,14.1512,14.1282,14.1435,191600.0
2012-10-22 14:45:00,18.49,18.49,18.46,18.47,263400.0,14.1435,14.1435,14.1206,14.1282,263400.0
2012-10-22 14:50:00,18.47,18.48,18.45,18.46,126800.0,14.1282,14.1359,14.1129,14.1206,126800.0
2012-10-22 14:55:00,18.46,18.46,18.44,18.46,108000.0,14.1206,14.1206,14.1053,14.1206,108000.0
2012-10-22 15:00:00,18.46,18.47,18.43,18.44,165400.0,14.1206,14.1282,14.0976,14.1053,165400.0
2012-10-22 15:05:00,18.44,18.45,18.43,18.43,95000.0,14.1053,14.1129,14.0976,14.0976,95000.0
2012-10-22 15:10:00,18.43,18.48,18.43,18.47,251000.0,14.0976,14.1359,14.0976,14.1282,251000.0
2012-10-22 15:15:00,18.47,18.47,18.45,18.45,214200.0,14.1282,14.1282,14.1129,14.1129,214200.0
2012-10-22 15:20:00,18.45,18.46,18.43,18.45,135800.0,14.1129,14.1206,14.0976,14.1129,135800.0
2012-10-22 15:25:00,18.45,18.47,18.45,18.47,279200.0,14.1129,14.1282,14.1129,14.1282,279200.0
2012-10-22 15:30:00,18.46,18.47,18.45,18.45,209000.0,14.1206,14.1282,14.1129,14.1129,209000.0
2012-10-22 15:35:00,18.45,18.47,18.45,18.46,176800.0,14.1129,14.1282,14.1129,14.1206,176800.0
2012-10-22 15:40:00,18.46,18.46,18.43,18.44,294800.0,14.1206,14.1206,14.0976,14.1053,294800.0
2012-10-22 15:45:00,18.44,18.46,18.43,18.46,309000.0,14.1053,14.1206,14.0976,14.1206,309000.0
2012-10-22 15:50:00,18.46,18.5,18.46,18.5,498800.0,14.1206,14.1512,14.1206,14.1512,498800.0
2012-10-22 15:55:00,18.5,18.53,18.5,18.52,875000.0,14.1512,14.1741,14.1512,14.1665,875000.0
2012-10-23 09:30:00,18.28,18.35,18.21,18.21,445400.0,13.9829,14.0364,13.9293,13.9293,445400.0
2012-10-23 09:35:00,18.22,18.24,18.17,18.2,399200.0,13.937,13.9523,13.8987,13.9217,399200.0
2012-10-23 09:40:00,18.2,18.21,18.11,18.13,596600.0,13.9217,13.9293,13.8528,13.8681,596600.0
2012-10-23 09:45:00,18.13,18.15,18.09,18.14,298000.0,13.8681,13.8834,13.8375,13.8758,298000.0
2012-10-23 09:50:00,18.13,18.15,18.09,18.14,1220200.0,13.8681,13.8834,13.8375,13.8758,1220200.0
2012-10-23 09:55:00,18.15,18.16,18.1,18.12,464000.0,13.8834,13.8911,13.8452,13.8605,464000.0
2012-10-23 10:00:00,18.12,18.19,18.12,18.18,515000.0,13.8605,13.914,13.8605,13.9064,515000.0
2012-10-23 10:05:00,18.18,18.2,18.17,18.18,246000.0,13.9064,13.9217,13.8987,13.9064,246000.0
2012-10-23 10:10:00,18.18,18.18,18.15,18.17,621200.0,13.9064,13.9064,13.8834,13.8987,621200.0
2012-10-23 10:15:00,18.17,18.17,18.11,18.13,799800.0,13.8987,13.8987,13.8528,13.8681,799800.0
2012-10-23 10:20:00,18.13,18.15,18.09,18.09,442200.0,13.8681,13.8834,13.8375,13.8375,442200.0
2012-10-23 10:25:00,18.09,18.12,18.08,18.11,305800.0,13.8375,13.8605,13.8299,13.8528,305800.0
2012-10-23 10:30:00,18.11,18.12,18.07,18.09,482400.0,13.8528,13.8605,13.8222,13.8375,482400.0
2012-10-23 10:35:00,18.09,18.09,18.06,18.08,470800.0,13.8375,13.8375,13.8146,13.8299,470800.0
2012-10-23 10:40:00,18.08,18.08,18.04,18.05,577600.0,13.8299,13.8299,13.7993,13.8069,577600.0
2012-10-23 10:45:00,18.06,18.09,18.04,18.09,573000.0,13.8146,13.8375,13.7993,13.8375,573000.0
2012-10-23 10:50:00,18.09,18.11,18.09,18.11,279000.0,13.8375,13.8528,13.8375,13.8528,279000.0
2012-10-23 10:55:00,18.11,18.13,18.11,18.12,393000.0,13.8528,13.8681,13.8528,13.8605,393000.0
2012-10-23 11:00:00,18.12,18.13,18.1,18.1,257200.0,13.8605,13.8681,13.8452,13.8452,257200.0
2012-10-23 11:05:00,18.11,18.11,18.08,18.1,347000.0,13.8528,13.8528,13.8299,13.8452,347000.0
2012-10-23 11:10:00,18.1,18.11,18.1,18.1,185400.0,13.8452,13.8528,13.8452,13.8452,185400.0
2012-10-23 11:15:00,18.1,18.14,18.1,18.12,361400.0,13.8452,13.8758,13.8452,13.8605,361400.0
2012-10-23 11:20:00,18.13,18.15,18.11,18.15,287800.0,13.8681,13.8834,13.8528,13.8834,287800.0
2012-10-23 11:25:00,18.15,18.16,18.14,18.16,350800.0,13.8834,13.8911,13.8758,13.8911,350800.0
2012-10-23 11:30:00,18.16,18.16,18.13,18.14,388400.0,13.8911,13.8911,13.8681,13.8758,388400.0
2012-10-23 11:35:00,18.14,18.15,18.13,18.15,172400.0,13.8758,13.8834,13.8681,13.8834,172400.0
2012-10-23 11:40:00,18.15,18.15,18.14,18.14,124000.0,13.8834,13.8834,13.8758,13.8758,124000.0
2012-10-23 11:45:00,18.15,18.17,18.14,18.16,265000.0,13.8834,13.8987,13.8758,13.8911,265000.0
2012-10-23 11:50:00,18.16,18.18,18.16,18.17,138400.0,13.8911,13.9064,13.8911,13.8987,138400.0
2012-10-23 11:55:00,18.17,18.18,18.16,18.17,161800.0,13.8987,13.9064,13.8911,13.8987,161800.0
2012-10-23 12:00:00,18.18,18.18,18.15,18.15,226000.0,13.9064,13.9064,13.8834,13.8834,226000.0
2012-10-23 12:05:00,18.15,18.18,18.14,18.17,127000.0,13.8834,13.9064,13.8758,13.8987,127000.0
2012-10-23 12:10:00,18.18,18.21,18.17,18.21,189800.0,13.9064,13.9293,13.8987,13.9293,189800.0
2012-10-23 12:15:00,18.21,18.22,18.2,18.22,223000.0,13.9293,13.937,13.9217,13.937,223000.0
2012-10-23 12:20:00,18.22,18.23,18.2,18.22,488200.0,13.937,13.9446,13.9217,13.937,488200.0
2012-10-23 12:25:00,18.22,18.23,18.21,18.21,94200.0,13.937,13.9446,13.9293,13.9293,94200.0
2012-10-23 12:30:00,18.21,18.21,18.21,18.21,124200.0,13.9293,13.9293,13.9293,13.9293,124200.0
2012-10-23 12:35:00,18.21,18.25,18.2,18.21,197000.0,13.9293,13.9599,13.9217,13.9293,197000.0
2012-10-23 12:40:00,18.21,18.24,18.21,18.24,217400.0,13.9293,13.9523,13.9293,13.9523,217400.0
2012-10-23 12:45:00,18.23,18.24,18.22,18.23,121200.0,13.9446,13.9523,13.937,13.9446,121200.0
2012-10-23 12:50:00,18.23,18.24,18.2,18.21,115000.0,13.9446,13.9523,13.9217,13.9293,115000.0
2012-10-23 12:55:00,18.21,18.23,18.2,18.22,154600.0,13.9293,13.9446,13.9217,13.937,154600.0
2012-10-23 13:00:00,18.23,18.24,18.22,18.24,159400.0,13.9446,13.9523,13.937,13.9523,159400.0
2012-10-23 13:05:00,18.23,18.24,18.2,18.21,181800.0,13.9446,13.9523,13.9217,13.9293,181800.0
2012-10-23 13:10:00,18.21,18.22,18.18,18.18,192600.0,13.9293,13.937,13.9064,13.9064,192600.0
2012-10-23 13:15:00,18.18,18.2,18.15,18.16,235800.0,13.9064,13.9217,13.8834,13.8911,235800.0
2012-10-23 13:20:00,18.16,18.17,18.15,18.16,224000.0,13.8911,13.8987,13.8834,13.8911,224000.0
2012-10-23 13:25:00,18.16,18.16,18.15,18.16,133800.0,13.8911,13.8911,13.8834,13.8911,133800.0
2012-10-23 13:30:00,18.16,18.18,18.15,18.16,234000.0,13.8911,13.9064,13.8834,13.8911,234000.0
2012-10-23 13:35:00,18.16,18.17,18.13,18.14,217400.0,13.8911,13.8987,13.8681,13.8758,217400.0
2012-10-23 13:40:00,18.14,18.14,18.12,18.13,215400.0,13.8758,13.8758,13.8605,13.8681,215400.0
2012-10-23 13:45:00,18.13,18.14,18.12,18.13,90600.0,13.8681,13.8758,13.8605,13.8681,90600.0
2012-10-23 13:50:00,18.14,18.16,18.13,18.16,148200.0,13.8758,13.8911,13.8681,13.8911,148200.0
2012-10-23 13:55:00,18.16,18.19,18.14,18.18,256800.0,13.8911,13.914,13.8758,13.9064,256800.0
2012-10-23 14:00:00,18.18,18.23,18.18,18.21,245800.0,13.9064,13.9446,13.9064,13.9293,245800.0
2012-10-23 14:05:00,18.21,18.21,18.18,18.19,193200.0,13.9293,13.9293,13.9064,13.914,193200.0
2012-10-23 14:10:00,18.19,18.2,18.15,18.15,236600.0,13.914,13.9217,13.8834,13.8834,236600.0
2012-10-23 14:15:00,18.15,18.17,18.14,18.16,148000.0,13.8834,13.8987,13.8758,13.8911,148000.0
2012-10-23 14:20:00,18.16,18.16,18.14,18.15,372000.0,13.8911,13.8911,13.8758,13.8834,372000.0
2012-10-23 14:25:00,18.15,18.17,18.15,18.16,236200.0,13.8834,13.8987,13.8834,13.8911,236200.0
2012-10-23 14:30:00,18.16,18.17,18.16,18.17,154400.0,13.8911,13.8987,13.8911,13.8987,154400.0
2012-10-23 14:35:00,18.17,18.18,18.16,18.18,323600.0,13.8987,13.9064,13.8911,13.9064,323600.0
2012-10-23 14:40:00,18.18,18.19,18.17,18.17,308800.0,13.9064,13.914,13.8987,13.8987,308800.0
2012-10-23 14:45:00,18.18,18.21,18.17,18.19,150800.0,13.9064,13.9293,13.8987,13.914,150800.0
2012-10-23 14:50:00,18.19,18.2,18.18,18.18,151200.0,13.914,13.9217,13.9064,13.9064,151200.0
2012-10-23 14:55:00,18.18,18.21,18.18,18.21,143600.0,13.9064,13.9293,13.9064,13.9293,143600.0
2012-10-23 15:00:00,18.2,18.23,18.2,18.2,153800.0,13.9217,13.9446,13.9217,13.9217,153800.0
2012-10-23 15:05:00,18.21,18.21,18.18,18.2,188800.0,13.9293,13.9293,13.9064,13.9217,188800.0
2012-10-23 15:10:00,18.2,18.2,18.17,18.17,249600.0,13.9217,13.9217,13.8987,13.8987,249600.0
2012-10-23 15:15:00,18.18,18.21,18.17,18.2,273400.0,13.9064,13.9293,13.8987,13.9217,273400.0
2012-10-23 15:20:00,18.2,18.21,18.18,18.21,231200.0,13.9217,13.9293,13.9064,13.9293,231200.0
2012-10-23 15:25:00,18.21,18.22,18.19,18.2,287600.0,13.9293,13.937,13.914,13.9217,287600.0
2012-10-23 15:30:00,18.2,18.22,18.18,18.19,406600.0,13.9217,13.937,13.9064,13.914,406600.0
2012-10-23 15:35:00,18.2,18.21,18.18,18.18,378000.0,13.9217,13.9293,13.9064,13.9064,378000.0
2012-10-23 15:40:00,18.18,18.19,18.17,18.18,542200.0,13.9064,13.914,13.8987,13.9064,542200.0
2012-10-23 15:45:00,18.18,18.21,18.18,18.19,656200.0,13.9064,13.9293,13.9064,13.914,656200.0
2012-10-23 15:50:00,18.18,18.21,18.16,18.2,1674200.0,13.9064,13.9293,13.8911,13.9217,1674200.0
2012-10-23 15:55:00,18.2,18.24,18.2,18.2,1341000.0,13.9217,13.9523,13.9217,13.9217,1341000.0
2012-10-24 09:30:00,18.31,18.31,18.19,18.3,516800.0,14.0058,14.0058,13.914,13.9982,516800.0
2012-10-24 09:35:00,18.3,18.31,18.25,18.27,230000.0,13.9982,14.0058,13.9599,13.9752,230000.0
2012-10-24 09:40:00,18.27,18.29,18.25,18.27,316800.0,13.9752,13.9905,13.9599,13.9752,316800.0
2012-10-24 09:45:00,18.27,18.3,18.27,18.3,269200.0,13.9752,13.9982,13.9752,13.9982,269200.0
2012-10-24 09:50:00,18.3,18.33,18.3,18.33,264000.0,13.9982,14.0211,13.9982,14.0211,264000.0
2012-10-24 09:55:00,18.33,18.36,18.33,18.34,180800.0,14.0211,14.0441,14.0211,14.0288,180800.0
2012-10-24 10:00:00,18.34,18.36,18.29,18.32,420600.0,14.0288,14.0441,13.9905,14.0135,420600.0
2012-10-24 10:05:00,18.32,18.35,18.32,18.34,314400.0,14.0135,14.0364,14.0135,14.0288,314400.0
2012-10-24 10:10:00,18.34,18.36,18.33,18.34,528800.0,14.0288,14.0441,14.0211,14.0288,528800.0
2012-10-24 10:15:00,18.34,18.35,18.34,18.35,347000.0,14.0288,14.0364,14.0288,14.0364,347000.0
2012-10-24 10:20:00,18.35,18.36,18.32,18.33,412400.0,14.0364,14.0441,14.0135,14.0211,412400.0
2012-10-24 10:25:00,18.33,18.38,18.33,18.34,306400.0,14.0211,14.0594,14.0211,14.0288,306400.0
2012-10-24 10:30:00,18.34,18.4,18.32,18.4,312000.0,14.0288,14.0747,14.0135,14.0747,312000.0
2012-10-24 10:35:00,18.39,18.4,18.36,18.4,280800.0,14.067,14.0747,14.0441,14.0747,280800.0
2012-10-24 10:40:00,18.4,18.42,18.39,18.41,286800.0,14.0747,14.09,14.067,14.0823,286800.0
2012-10-24 10:45:00,18.42,18.43,18.41,18.42,170800.0,14.09,14.0976,14.0823,14.09,170800.0
2012-10-24 10:50:00,18.42,18.42,18.4,18.4,193800.0,14.09,14.09,14.0747,14.0747,193800.0
2012-10-24 10:55:00,18.4,18.4,18.38,18.39,355800.0,14.0747,14.0747,14.0594,14.067,355800.0
2012-10-24 11:00:00,18.39,18.42,18.39,18.42,312400.0,14.067,14.09,14.067,14.09,312400.0
2012-10-24 11:05:00,18.41,18.42,18.36,18.36,398200.0,14.0823,14.09,14.0441,14.0441,398200.0
2012-10-24 11:10:00,18.36,18.38,18.34,18.34,223000.0,14.0441,14.0594,14.0288,14.0288,223000.0
2012-10-24 11:15:00,18.34,18.35,18.33,18.33,85800.0,14.0288,14.0364,14.0211,14.0211,85800.0
2012-10-24 11:20:00,18.33,18.36,18.33,18.36,192800.0,14.0211,14.0441,14.0211,14.0441,192800.0
2012-10-24 11:25:00,18.36,18.38,18.35,18.36,189600.0,14.0441,14.0594,14.0364,14.0441,189600.0
2012-10-24 11:30:00,18.36,18.36,18.33,18.33,183200.0,14.0441,14.0441,14.0211,14.0211,183200.0
2012-10-24 11:35:00,18.33,18.34,18.32,18.33,186800.0,14.0211,14.0288,14.0135,14.0211,186800.0
2012-10-24 11:40:00,18.33,18.33,18.32,18.33,98600.0,14.0211,14.0211,14.0135,14.0211,98600.0
2012-10-24 11:45:00,18.33,18.34,18.32,18.32,282600.0,14.0211,14.0288,14.0135,14.0135,282600.0
2012-10-24 11:50:00,18.32,18.35,18.32,18.34,79800.0,14.0135,14.0364,14.0135,14.0288,79800.0
2012-10-24 11:55:00,18.35,18.35,18.31,18.31,75800.0,14.0364,14.0364,14.0058,14.0058,75800.0
2012-10-24 12:00:00,18.31,18.34,18.3,18.31,296200.0,14.0058,14.0288,13.9982,14.0058,296200.0
2012-10-24 12:05:00,18.31,18.31,18.28,18.28,240000.0,14.0058,14.0058,13.9829,13.9829,240000.0
2012-10-24 12:10:00,18.28,18.31,18.27,18.31,97800.0,13.9829,14.0058,13.9752,14.0058,97800.0
2012-10-24 12:15:00,18.31,18.32,18.3,18.32,59200.0,14.0058,14.0135,13.9982,14.0135,59200.0
2012-10-24 12:20:00,18.32,18.35,18.32,18.34,137000.0,14.0135,14.0364,14.0135,14.0288,137000.0
2012-10-24 12:25:00,18.34,18.36,18.33,18.34,184600.0,14.0288,14.0441,14.0211,14.0288,184600.0
2012-10-24 12:30:00,18.34,18.36,18.34,18.36,177600.0,14.0288,14.0441,14.0288,14.0441,177600.0
2012-10-24 12:35:00,18.36,18.36,18.34,18.35,286000.0,14.0441,14.0441,14.0288,14.0364,286000.0
2012-10-24 12:40:00,18.35,18.35,18.32,18.32,317200.0,14.0364,14.0364,14.0135,14.0135,317200.0
2012-10-24 12:45:00,18.32,18.33,18.28,18.3,273200.0,14.0135,14.0211,13.9829,13.9982,273200.0
2012-10-24 12:50:00,18.3,18.31,18.27,18.28,140800.0,13.9982,14.0058,13.9752,13.9829,140800.0
2012-10-24 12:55:00,18.28,18.34,18.28,18.34,165800.0,13.9829,14.0288,13.9829,14.0288,165800.0
2012-10-24 13:00:00,18.33,18.36,18.33,18.36,281400.0,14.0211,14.0441,14.0211,14.0441,281400.0
2012-10-24 13:05:00,18.36,18.39,18.36,18.38,288400.0,14.0441,14.067,14.0441,14.0594,288400.0
2012-10-24 13:10:00,18.39,18.4,18.37,18.38,396600.0,14.067,14.0747,14.0517,14.0594,396600.0
2012-10-24 13:15:00,18.38,18.38,18.35,18.36,136400.0,14.0594,14.0594,14.0364,14.0441,136400.0
2012-10-24 13:20:00,18.36,18.36,18.35,18.36,252800.0,14.0441,14.0441,14.0364,14.0441,252800.0
2012-10-24 13:25:00,18.36,18.36,18.35,18.36,200000.0,14.0441,14.0441,14.0364,14.0441,200000.0
2012-10-24 13:30:00,18.36,18.36,18.34,18.34,90000.0,14.0441,14.0441,14.0288,14.0288,90000.0
2012-10-24 13:35:00,18.34,18.35,18.32,18.34,180800.0,14.0288,14.0364,14.0135,14.0288,180800.0
2012-10-24 13:40:00,18.34,18.34,18.33,18.33,119600.0,14.0288,14.0288,14.0211,14.0211,119600.0
2012-10-24 13:45:00,18.33,18.34,18.32,18.32,124000.0,14.0211,14.0288,14.0135,14.0135,124000.0
2012-10-24 13:50:00,18.32,18.34,18.31,18.34,191200.0,14.0135,14.0288,14.0058,14.0288,191200.0
2012-10-24 13:55:00,18.34,18.35,18.33,18.34,228600.0,14.0288,14.0364,14.0211,14.0288,228600.0
2012-10-24 14:00:00,18.34,18.35,18.34,18.34,93600.0,14.0288,14.0364,14.0288,14.0288,93600.0
2012-10-24 14:05:00,18.34,18.34,18.33,18.34,114800.0,14.0288,14.0288,14.0211,14.0288,114800.0
2012-10-24 14:10:00,18.34,18.36,18.32,18.36,402400.0,14.0288,14.0441,14.0135,14.0441,402400.0
2012-10-24 14:15:00,18.36,18.36,18.26,18.32,570600.0,14.0441,14.0441,13.9676,14.0135,570600.0
2012-10-24 14:20:00,18.32,18.34,18.27,18.29,315200.0,14.0135,14.0288,13.9752,13.9905,315200.0
2012-10-24 14:25:00,18.29,18.36,18.29,18.36,371600.0,13.9905,14.0441,13.9905,14.0441,371600.0
2012-10-24 14:30:00,18.35,18.36,18.32,18.32,221000.0,14.0364,14.0441,14.0135,14.0135,221000.0
2012-10-24 14:35:00,18.32,18.35,18.32,18.32,143400.0,14.0135,14.0364,14.0135,14.0135,143400.0
2012-10-24 14:40:00,18.31,18.33,18.3,18.32,297200.0,14.0058,14.0211,13.9982,14.0135,297200.0
2012-10-24 14:45:00,18.32,18.32,18.25,18.28,329600.0,14.0135,14.0135,13.9599,13.9829,329600.0
2012-10-24 14:50:00,18.28,18.29,18.26,18.26,312400.0,13.9829,13.9905,13.9676,13.9676,312400.0
2012-10-24 14:55:00,18.25,18.29,18.25,18.27,342200.0,13.9599,13.9905,13.9599,13.9752,342200.0
2012-10-24 15:00:00,18.27,18.3,18.25,18.28,454200.0,13.9752,13.9982,13.9599,13.9829,454200.0
2012-10-24 15:05:00,18.27,18.29,18.25,18.29,456600.0,13.9752,13.9905,13.9599,13.9905,456600.0
2012-10-24 15:10:00,18.29,18.3,18.28,18.29,587400.0,13.9905,13.9982,13.9829,13.9905,587400.0
2012-10-24 15:15:00,18.29,18.29,18.25,18.27,278600.0,13.9905,13.9905,13.9599,13.9752,278600.0
2012-10-24 15:20:00,18.27,18.29,18.25,18.26,344400.0,13.9752,13.9905,13.9599,13.9676,344400.0
2012-10-24 15:25:00,18.26,18.28,18.24,18.27,267600.0,13.9676,13.9829,13.9523,13.9752,267600.0
2012-10-24 15:30:00,18.27,18.27,18.22,18.23,331000.0,13.9752,13.9752,13.937,13.9446,331000.0
2012-10-24 15:35:00,18.22,18.23,18.2,18.2,403000.0,13.937,13.9446,13.9217,13.9217,403000.0
2012-10-24 15:40:00,18.2,18.22,18.18,18.22,451800.0,13.9217,13.937,13.9064,13.937,451800.0
2012-10-24 15:45:00,18.22,18.23,18.19,18.19,465200.0,13.937,13.9446,13.914,13.914,465200.0
2012-10-24 15:50:00,18.19,18.22,18.17,18.21,936000.0,13.914,13.937,13.8987,13.9293,936000.0
2012-10-24 15:55:00,18.21,18.23,18.2,18.21,1063600.0,13.9293,13.9446,13.9217,13.9293,1063600.0
2012-10-25 09:30:00,18.34,18.4,18.22,18.36,597000.0,14.0288,14.0747,13.937,14.0441,597000.0
2012-10-25 09:35:00,18.36,18.42,18.36,18.41,479800.0,14.0441,14.09,14.0441,14.0823,479800.0
2012-10-25 09:40:00,18.42,18.43,18.4,18.41,171200.0,14.09,14.0976,14.0747,14.0823,171200.0
2012-10-25 09:45:00,18.41,18.44,18.4,18.43,393400.0,14.0823,14.1053,14.0747,14.0976,393400.0
2012-10-25 09:50:00,18.43,18.45,18.38,18.39,303000.0,14.0976,14.1129,14.0594,14.067,303000.0
2012-10-25 09:55:00,18.39,18.41,18.35,18.36,181800.0,14.067,14.0823,14.0364,14.0441,181800.0
2012-10-25 10:00:00,18.36,18.36,18.32,18.36,385600.0,14.0441,14.0441,14.0135,14.0441,385600.0
2012-10-25 10:05:00,18.36,18.39,18.35,18.36,317400.0,14.0441,14.067,14.0364,14.0441,317400.0
2012-10-25 10:10:00,18.36,18.38,18.36,18.36,355600.0,14.0441,14.0594,14.0441,14.0441,355600.0
2012-10-25 10:15:00,18.36,18.37,18.34,18.34,126000.0,14.0441,14.0517,14.0288,14.0288,126000.0
2012-10-25 10:20:00,18.34,18.34,18.32,18.33,205000.0,14.0288,14.0288,14.0135,14.0211,205000.0
2012-10-25 10:25:00,18.33,18.33,18.28,18.28,239000.0,14.0211,14.0211,13.9829,13.9829,239000.0
2012-10-25 10:30:00,18.28,18.28,18.22,18.23,352200.0,13.9829,13.9829,13.937,13.9446,352200.0
2012-10-25 10:35:00,18.24,18.25,18.21,18.22,140000.0,13.9523,13.9599,13.9293,13.937,140000.0
2012-10-25 10:40:00,18.21,18.25,18.2,18.25,145400.0,13.9293,13.9599,13.9217,13.9599,145400.0
2012-10-25 10:45:00,18.24,18.25,18.2,18.2,261800.0,13.9523,13.9599,13.9217,13.9217,261800.0
2012-10-25 10:50:00,18.21,18.22,18.18,18.22,119600.0,13.9293,13.937,13.9064,13.937,119600.0
2012-10-25 10:55:00,18.22,18.25,18.22,18.25,223600.0,13.937,13.9599,13.937,13.9599,223600.0
2012-10-25 11:00:00,18.25,18.25,18.23,18.24,213400.0,13.9599,13.9599,13.9446,13.9523,213400.0
2012-10-25 11:05:00,18.24,18.25,18.23,18.25,106600.0,13.9523,13.9599,13.9446,13.9599,106600.0
2012-10-25 11:10:00,18.25,18.27,18.25,18.27,73000.0,13.9599,13.9752,13.9599,13.9752,73000.0
2012-10-25 11:15:00,18.27,18.28,18.25,18.28,85800.0,13.9752,13.9829,13.9599,13.9829,85800.0
2012-10-25 11:20:00,18.28,18.28,18.24,18.25,182800.0,13.9829,13.9829,13.9523,13.9599,182800.0
2012-10-25 11:25:00,18.24,18.26,18.21,18.22,411600.0,13.9523,13.9676,13.9293,13.937,411600.0
2012-10-25 11:30:00,18.22,18.25,18.22,18.23,273600.0,13.937,13.9599,13.937,13.9446,273600.0
2012-10-25 11:35:00,18.22,18.23,18.1,18.12,435800.0,13.937,13.9446,13.8452,13.8605,435800.0
2012-10-25 11:40:00,18.13,18.16,18.11,18.16,237000.0,13.8681,13.8911,13.8528,13.8911,237000.0
2012-10-25 11:45:00,18.16,18.17,18.15,18.15,248600.0,13.8911,13.8987,13.8834,13.8834,248600.0
2012-10-25 11:50:00,18.15,18.17,18.11,18.15,283600.0,13.8834,13.8987,13.8528,13.8834,283600.0
2012-10-25 11:55:00,18.15,18.19,18.14,18.19,174400.0,13.8834,13.914,13.8758,13.914,174400.0
2012-10-25 12:00:00,18.18,18.18,18.17,18.18,55800.0,13.9064,13.9064,13.8987,13.9064,55800.0
2012-10-25 12:05:00,18.18,18.19,18.15,18.18,177600.0,13.9064,13.914,13.8834,13.9064,177600.0
2012-10-25 12:10:00,18.18,18.19,18.17,18.18,80200.0,13.9064,13.914,13.8987,13.9064,80200.0
2012-10-25 12:15:00,18.18,18.18,18.17,18.18,103800.0,13.9064,13.9064,13.8987,13.9064,103800.0
2012-10-25 12:20:00,18.18,18.2,18.17,18.18,97400.0,13.9064,13.9217,13.8987,13.9064,97400.0
2012-10-25 12:25:00,18.18,18.22,18.18,18.21,266800.0,13.9064,13.937,13.9064,13.9293,266800.0
2012-10-25 12:30:00,18.21,18.22,18.18,18.21,166200.0,13.9293,13.937,13.9064,13.9293,166200.0
2012-10-25 12:35:00,18.21,18.22,18.19,18.21,122400.0,13.9293,13.937,13.914,13.9293,122400.0
2012-10-25 12:40:00,18.21,18.21,18.18,18.19,124200.0,13.9293,13.9293,13.9064,13.914,124200.0
2012-10-25 12:45:00,18.18,18.23,18.18,18.23,105200.0,13.9064,13.9446,13.9064,13.9446,105200.0
2012-10-25 12:50:00,18.23,18.23,18.22,18.22,82600.0,13.9446,13.9446,13.937,13.937,82600.0
2012-10-25 12:55:00,18.22,18.28,18.22,18.27,142800.0,13.937,13.9829,13.937,13.9752,142800.0
2012-10-25 13:00:00,18.26,18.28,18.25,18.27,109200.0,13.9676,13.9829,13.9599,13.9752,109200.0
2012-10-25 13:05:00,18.27,18.28,18.25,18.25,63400.0,13.9752,13.9829,13.9599,13.9599,63400.0
2012-10-25 13:10:00,18.25,18.25,18.23,18.24,131000.0,13.9599,13.9599,13.9446,13.9523,131000.0
2012-10-25 13:15:00,18.24,18.24,18.22,18.22,100400.0,13.9523,13.9523,13.937,13.937,100400.0
2012-10-25 13:20:00,18.22,18.22,18.2,18.21,128200.0,13.937,13.937,13.9217,13.9293,128200.0
2012-10-25 13:25:00,18.22,18.27,18.21,18.25,227800.0,13.937,13.9752,13.9293,13.9599,227800.0
2012-10-25 13:30:00,18.25,18.25,18.24,18.24,219600.0,13.9599,13.9599,13.9523,13.9523,219600.0
2012-10-25 13:35:00,18.25,18.27,18.24,18.26,468800.0,13.9599,13.9752,13.9523,13.9676,468800.0
2012-10-25 13:40:00,18.26,18.27,18.25,18.27,184200.0,13.9676,13.9752,13.9599,13.9752,184200.0
2012-10-25 13:45:00,18.26,18.29,18.25,18.28,144600.0,13.9676,13.9905,13.9599,13.9829,144600.0
2012-10-25 13:50:00,18.28,18.28,18.21,18.22,206800.0,13.9829,13.9829,13.9293,13.937,206800.0
2012-10-25 13:55:00,18.21,18.22,18.2,18.22,200600.0,13.9293,13.937,13.9217,13.937,200600.0
2012-10-25 14:00:00,18.22,18.22,18.2,18.21,96000.0,13.937,13.937,13.9217,13.9293,96000.0
2012-10-25 14:05:00,18.21,18.23,18.21,18.22,51800.0,13.9293,13.9446,13.9293,13.937,51800.0
2012-10-25 14:10:00,18.23,18.25,18.22,18.24,81200.0,13.9446,13.9599,13.937,13.9523,81200.0
2012-10-25 14:15:00,18.24,18.24,18.21,18.22,154800.0,13.9523,13.9523,13.9293,13.937,154800.0
2012-10-25 14:20:00,18.22,18.23,18.21,18.22,126600.0,13.937,13.9446,13.9293,13.937,126600.0
2012-10-25 14:25:00,18.22,18.23,18.21,18.21,119200.0,13.937,13.9446,13.9293,13.9293,119200.0
2012-10-25 14:30:00,18.21,18.23,18.21,18.23,162200.0,13.9293,13.9446,13.9293,13.9446,162200.0
2012-10-25 14:35:00,18.23,18.23,18.22,18.23,89800.0,13.9446,13.9446,13.937,13.9446,89800.0
2012-10-25 14:40:00,18.23,18.27,18.23,18.27,119600.0,13.9446,13.9752,13.9446,13.9752,119600.0
2012-10-25 14:45:00,18.26,18.27,18.25,18.26,114000.0,13.9676,13.9752,13.9599,13.9676,114000.0
2012-10-25 14:50:00,18.25,18.26,18.22,18.23,126400.0,13.9599,13.9676,13.937,13.9446,126400.0
2012-10-25 14:55:00,18.23,18.24,18.21,18.21,87400.0,13.9446,13.9523,13.9293,13.9293,87400.0
2012-10-25 15:00:00,18.21,18.22,18.21,18.22,101200.0,13.9293,13.937,13.9293,13.937,101200.0
2012-10-25 15:05:00,18.22,18.22,18.17,18.18,403600.0,13.937,13.937,13.8987,13.9064,403600.0
2012-10-25 15:10:00,18.18,18.21,18.18,18.21,295600.0,13.9064,13.9293,13.9064,13.9293,295600.0
2012-10-25 15:15:00,18.21,18.21,18.18,18.19,274200.0,13.9293,13.9293,13.9064,13.914,274200.0
2012-10-25 15:20:00,18.18,18.19,18.16,18.18,225400.0,13.9064,13.914,13.8911,13.9064,225400.0
2012-10-25 15:25:00,18.18,18.2,18.17,18.19,244000.0,13.9064,13.9217,13.8987,13.914,244000.0
2012-10-25 15:30:00,18.19,18.2,18.12,18.15,656600.0,13.914,13.9217,13.8605,13.8834,656600.0
2012-10-25 15:35:00,18.15,18.15,18.11,18.13,341200.0,13.8834,13.8834,13.8528,13.8681,341200.0
2012-10-25 15:40:00,18.13,18.19,18.12,18.19,526800.0,13.8681,13.914,13.8605,13.914,526800.0
2012-10-25 15:45:00,18.18,18.2,18.11,18.16,860600.0,13.9064,13.9217,13.8528,13.8911,860600.0
2012-10-25 15:50:00,18.16,18.18,18.16,18.18,422600.0,13.8911,13.9064,13.8911,13.9064,422600.0
2012-10-25 15:55:00,18.18,18.21,18.17,18.18,956400.0,13.9064,13.9293,13.8987,13.9064,956400.0
2012-10-26 09:30:00,18.32,18.63,18.32,18.61,3631200.0,14.0135,14.2506,14.0135,14.2353,3631200.0
2012-10-26 09:35:00,18.61,18.61,18.55,18.6,1654800.0,14.2353,14.2353,14.1894,14.2276,1654800.0
2012-10-26 09:40:00,18.6,18.63,18.53,18.57,1680000.0,14.2276,14.2506,14.1741,14.2047,1680000.0
2012-10-26 09:45:00,18.57,18.67,18.55,18.67,1619600.0,14.2047,14.2812,14.1894,14.2812,1619600.0
2012-10-26 09:50:00,18.67,18.72,18.66,18.71,1257600.0,14.2812,14.3194,14.2735,14.3118,1257600.0
2012-10-26 09:55:00,18.71,18.75,18.64,18.64,2365200.0,14.3118,14.3424,14.2582,14.2582,2365200.0
2012-10-26 10:00:00,18.65,18.69,18.63,18.67,2027200.0,14.2659,14.2965,14.2506,14.2812,2027200.0
2012-10-26 10:05:00,18.67,18.72,18.65,18.65,964400.0,14.2812,14.3194,14.2659,14.2659,964400.0
2012-10-26 10:10:00,18.65,18.69,18.64,18.68,1621200.0,14.2659,14.2965,14.2582,14.2888,1621200.0
2012-10-26 10:15:00,18.68,18.71,18.67,18.69,990000.0,14.2888,14.3118,14.2812,14.2965,990000.0
2012-10-26 10:20:00,18.69,18.75,18.69,18.75,1675200.0,14.2965,14.3424,14.2965,14.3424,1675200.0
2012-10-26 10:25:00,18.75,18.75,18.68,18.69,2292400.0,14.3424,14.3424,14.2888,14.2965,2292400.0
2012-10-26 10:30:00,18.68,18.73,18.66,18.67,3012400.0,14.2888,14.3271,14.2735,14.2812,3012400.0
2012-10-26 10:35:00,18.67,18.71,18.62,18.68,1375600.0,14.2812,14.3118,14.2429,14.2888,1375600.0
2012-10-26 10:40:00,18.68,18.69,18.65,18.68,435600.0,14.2888,14.2965,14.2659,14.2888,435600.0
2012-10-26 10:45:00,18.69,18.69,18.57,18.58,1160800.0,14.2965,14.2965,14.2047,14.2123,1160800.0
2012-10-26 10:50:00,18.58,18.59,18.51,18.57,767200.0,14.2123,14.22,14.1588,14.2047,767200.0
2012-10-26 10:55:00,18.57,18.58,18.5,18.52,738000.0,14.2047,14.2123,14.1512,14.1665,738000.0
2012-10-26 11:00:00,18.52,18.53,18.46,18.52,1378800.0,14.1665,14.1741,14.1206,14.1665,1378800.0
2012-10-26 11:05:00,18.52,18.58,18.5,18.58,1056400.0,14.1665,14.2123,14.1512,14.2123,1056400.0
2012-10-26 11:10:00,18.58,18.63,18.57,18.6,950000.0,14.2123,14.2506,14.2047,14.2276,950000.0
2012-10-26 11:15:00,18.6,18.64,18.6,18.64,822400.0,14.2276,14.2582,14.2276,14.2582,822400.0
2012-10-26 11:20:00,18.64,18.64,18.59,18.62,611200.0,14.2582,14.2582,14.22,14.2429,611200.0
2012-10-26 11:25:00,18.62,18.66,18.62,18.65,747600.0,14.2429,14.2735,14.2429,14.2659,747600.0
2012-10-26 11:30:00,18.66,18.68,18.63,18.64,1166800.0,14.2735,14.2888,14.2506,14.2582,1166800.0
2012-10-26 11:35:00,18.64,18.64,18.61,18.64,620800.0,14.2582,14.2582,14.2353,14.2582,620800.0
2012-10-26 11:40:00,18.64,18.64,18.61,18.64,644400.0,14.2582,14.2582,14.2353,14.2582,644400.0
2012-10-26 11:45:00,18.64,18.65,18.63,18.64,670400.0,14.2582,14.2659,14.2506,14.2582,670400.0
2012-10-26 11:50:00,18.64,18.65,18.63,18.64,486800.0,14.2582,14.2659,14.2506,14.2582,486800.0
2012-10-26 11:55:00,18.65,18.68,18.61,18.61,1458800.0,14.2659,14.2888,14.2353,14.2353,1458800.0
2012-10-26 12:00:00,18.61,18.61,18.54,18.55,1333200.0,14.2353,14.2353,14.1818,14.1894,1333200.0
2012-10-26 12:05:00,18.55,18.58,18.54,18.58,1138800.0,14.1894,14.2123,14.1818,14.2123,1138800.0
2012-10-26 12:10:00,18.58,18.61,18.58,18.59,406400.0,14.2123,14.2353,14.2123,14.22,406400.0
2012-10-26 12:15:00,18.59,18.59,18.57,18.59,601200.0,14.22,14.22,14.2047,14.22,601200.0
2012-10-26 12:20:00,18.59,18.63,18.58,18.6,1720000.0,14.22,14.2506,14.2123,14.2276,1720000.0
2012-10-26 12:25:00,18.59,18.6,18.58,18.58,519600.0,14.22,14.2276,14.2123,14.2123,519600.0
2012-10-26 12:30:00,18.58,18.59,18.56,18.56,277600.0,14.2123,14.22,14.197,14.197,277600.0
2012-10-26 12:35:00,18.56,18.58,18.55,18.55,550000.0,14.197,14.2123,14.1894,14.1894,550000.0
2012-10-26 12:40:00,18.55,18.57,18.54,18.56,366000.0,14.1894,14.2047,14.1818,14.197,366000.0
2012-10-26 12:45:00,18.55,18.6,18.54,18.58,554000.0,14.1894,14.2276,14.1818,14.2123,554000.0
2012-10-26 12:50:00,18.58,18.62,18.58,18.62,93600.0,14.2123,14.2429,14.2123,14.2429,93600.0
2012-10-26 12:55:00,18.61,18.65,18.61,18.65,675600.0,14.2353,14.2659,14.2353,14.2659,675600.0
2012-10-26 13:00:00,18.65,18.67,18.61,18.64,604400.0,14.2659,14.2812,14.2353,14.2582,604400.0
2012-10-26 13:05:00,18.64,18.67,18.64,18.65,852000.0,14.2582,14.2812,14.2582,14.2659,852000.0
2012-10-26 13:10:00,18.65,18.7,18.65,18.66,712400.0,14.2659,14.3041,14.2659,14.2735,712400.0
2012-10-26 13:15:00,18.66,18.7,18.66,18.7,1712000.0,14.2735,14.3041,14.2735,14.3041,1712000.0
2012-10-26 13:20:00,18.7,18.71,18.63,18.66,934400.0,14.3041,14.3118,14.2506,14.2735,934400.0
2012-10-26 13:25:00,18.65,18.68,18.63,18.65,1452400.0,14.2659,14.2888,14.2506,14.2659,1452400.0
2012-10-26 13:30:00,18.65,18.7,18.65,18.68,1500800.0,14.2659,14.3041,14.2659,14.2888,1500800.0
2012-10-26 13:35:00,18.69,18.74,18.68,18.71,769600.0,14.2965,14.3347,14.2888,14.3118,769600.0
2012-10-26 13:40:00,18.71,18.81,18.7,18.81,1682400.0,14.3118,14.3883,14.3041,14.3883,1682400.0
2012-10-26 13:45:00,18.8,18.82,18.77,18.79,782800.0,14.3806,14.3959,14.3577,14.373,782800.0
2012-10-26 13:50:00,18.79,18.8,18.78,18.8,494400.0,14.373,14.3806,14.3653,14.3806,494400.0
2012-10-26 13:55:00,18.8,18.83,18.8,18.82,541200.0,14.3806,14.4036,14.3806,14.3959,541200.0
2012-10-26 14:00:00,18.82,18.84,18.82,18.83,627600.0,14.3959,14.4112,14.3959,14.4036,627600.0
2012-10-26 14:05:00,18.83,18.83,18.8,18.8,295600.0,14.4036,14.4036,14.3806,14.3806,295600.0
2012-10-26 14:10:00,18.8,18.81,18.77,18.79,568800.0,14.3806,14.3883,14.3577,14.373,568800.0
2012-10-26 14:15:00,18.79,18.84,18.78,18.81,406400.0,14.373,14.4112,14.3653,14.3883,406400.0
2012-10-26 14:20:00,18.81,18.84,18.8,18.82,855600.0,14.3883,14.4112,14.3806,14.3959,855600.0
2012-10-26 14:25:00,18.83,18.85,18.81,18.82,2784400.0,14.4036,14.4189,14.3883,14.3959,2784400.0
2012-10-26 14:30:00,18.82,18.88,18.82,18.84,1130800.0,14.3959,14.4418,14.3959,14.4112,1130800.0
2012-10-26 14:35:00,18.84,18.88,18.84,18.86,1412400.0,14.4112,14.4418,14.4112,14.4265,1412400.0
2012-10-26 14:40:00,18.85,18.86,18.81,18.83,327200.0,14.4189,14.4265,14.3883,14.4036,327200.0
2012-10-26 14:45:00,18.83,18.84,18.8,18.8,242000.0,14.4036,14.4112,14.3806,14.3806,242000.0
2012-10-26 14:50:00,18.8,18.86,18.8,18.85,607600.0,14.3806,14.4265,14.3806,14.4189,607600.0
2012-10-26 14:55:00,18.85,18.86,18.82,18.84,484000.0,14.4189,14.4265,14.3959,14.4112,484000.0
2012-10-26 15:00:00,18.84,18.85,18.82,18.84,319200.0,14.4112,14.4189,14.3959,14.4112,319200.0
2012-10-26 15:05:00,18.84,18.86,18.83,18.85,427200.0,14.4112,14.4265,14.4036,14.4189,427200.0
2012-10-26 15:10:00,18.85,18.88,18.85,18.85,611200.0,14.4189,14.4418,14.4189,14.4189,611200.0
2012-10-26 15:15:00,18.85,18.88,18.85,18.85,1183600.0,14.4189,14.4418,14.4189,14.4189,1183600.0
2012-10-26 15:20:00,18.85,18.85,18.83,18.85,513200.0,14.4189,14.4189,14.4036,14.4189,513200.0
2012-10-26 15:25:00,18.85,18.89,18.84,18.88,804000.0,14.4189,14.4495,14.4112,14.4418,804000.0
2012-10-26 15:30:00,18.88,18.89,18.84,18.85,798800.0,14.4418,14.4495,14.4112,14.4189,798800.0
2012-10-26 15:35:00,18.85,18.85,18.81,18.81,714800.0,14.4189,14.4189,14.3883,14.3883,714800.0
2012-10-26 15:40:00,18.81,18.86,18.81,18.86,791200.0,14.3883,14.4265,14.3883,14.4265,791200.0
2012-10-26 15:45:00,18.85,18.85,18.8,18.84,1768400.0,14.4189,14.4189,14.3806,14.4112,1768400.0
2012-10-26 15:50:00,18.84,18.87,18.8,18.85,2700000.0,14.4112,14.4342,14.3806,14.4189,2700000.0
2012-10-26 15:55:00,18.85,18.85,18.76,18.79,3788800.0,14.4189,14.4189,14.35,14.373,3788800.0
2012-10-31 09:30:00,18.84,18.85,18.57,18.7,1508800.0,14.4112,14.4189,14.2047,14.3041,1508800.0
2012-10-31 09:35:00,18.7,18.7,18.63,18.65,1163600.0,14.3041,14.3041,14.2506,14.2659,1163600.0
2012-10-31 09:40:00,18.66,18.7,18.63,18.66,998400.0,14.2735,14.3041,14.2506,14.2735,998400.0
2012-10-31 09:45:00,18.66,18.79,18.65,18.78,723200.0,14.2735,14.373,14.2659,14.3653,723200.0
2012-10-31 09:50:00,18.78,18.79,18.75,18.75,1174000.0,14.3653,14.373,14.3424,14.3424,1174000.0
2012-10-31 09:55:00,18.75,18.77,18.71,18.74,922000.0,14.3424,14.3577,14.3118,14.3347,922000.0
2012-10-31 10:00:00,18.75,18.78,18.73,18.78,859600.0,14.3424,14.3653,14.3271,14.3653,859600.0
2012-10-31 10:05:00,18.78,18.82,18.78,18.81,722800.0,14.3653,14.3959,14.3653,14.3883,722800.0
2012-10-31 10:10:00,18.81,18.82,18.79,18.79,1191200.0,14.3883,14.3959,14.373,14.373,1191200.0
2012-10-31 10:15:00,18.79,18.81,18.77,18.81,1037200.0,14.373,14.3883,14.3577,14.3883,1037200.0
2012-10-31 10:20:00,18.8,18.89,18.79,18.88,1174800.0,14.3806,14.4495,14.373,14.4418,1174800.0
2012-10-31 10:25:00,18.88,18.93,18.88,18.91,723600.0,14.4418,14.4801,14.4418,14.4648,723600.0
2012-10-31 10:30:00,18.91,18.92,18.85,18.85,812400.0,14.4648,14.4724,14.4189,14.4189,812400.0
2012-10-31 10:35:00,18.85,18.9,18.85,18.86,822800.0,14.4189,14.4571,14.4189,14.4265,822800.0
2012-10-31 10:40:00,18.86,18.86,18.8,18.81,1509600.0,14.4265,14.4265,14.3806,14.3883,1509600.0
2012-10-31 10:45:00,18.81,18.87,18.78,18.78,1678800.0,14.3883,14.4342,14.3653,14.3653,1678800.0
2012-10-31 10:50:00,18.78,18.81,18.77,18.79,868400.0,14.3653,14.3883,14.3577,14.373,868400.0
2012-10-31 10:55:00,18.79,18.8,18.77,18.78,631200.0,14.373,14.3806,14.3577,14.3653,631200.0
2012-10-31 11:00:00,18.78,18.78,18.74,18.74,1212800.0,14.3653,14.3653,14.3347,14.3347,1212800.0
2012-10-31 11:05:00,18.74,18.75,18.73,18.75,1214800.0,14.3347,14.3424,14.3271,14.3424,1214800.0
2012-10-31 11:10:00,18.75,18.78,18.74,18.75,1879200.0,14.3424,14.3653,14.3347,14.3424,1879200.0
2012-10-31 11:15:00,18.75,18.77,18.71,18.73,1036400.0,14.3424,14.3577,14.3118,14.3271,1036400.0
2012-10-31 11:20:00,18.73,18.77,18.72,18.73,998800.0,14.3271,14.3577,14.3194,14.3271,998800.0
2012-10-31 11:25:00,18.73,18.73,18.67,18.69,616000.0,14.3271,14.3271,14.2812,14.2965,616000.0
2012-10-31 11:30:00,18.69,18.74,18.68,18.71,864800.0,14.2965,14.3347,14.2888,14.3118,864800.0
2012-10-31 11:35:00,18.71,18.72,18.68,18.7,477600.0,14.3118,14.3194,14.2888,14.3041,477600.0
2012-10-31 11:40:00,18.7,18.74,18.7,18.72,600400.0,14.3041,14.3347,14.3041,14.3194,600400.0
2012-10-31 11:45:00,18.72,18.73,18.68,18.69,422000.0,14.3194,14.3271,14.2888,14.2965,422000.0
2012-10-31 11:50:00,18.7,18.73,18.69,18.71,417200.0,14.3041,14.3271,14.2965,14.3118,417200.0
2012-10-31 11:55:00,18.71,18.72,18.66,18.68,506400.0,14.3118,14.3194,14.2735,14.2888,506400.0
2012-10-31 12:00:00,18.68,18.69,18.66,18.68,628800.0,14.2888,14.2965,14.2735,14.2888,628800.0
2012-10-31 12:05:00,18.68,18.68,18.66,18.68,358400.0,14.2888,14.2888,14.2735,14.2888,358400.0
2012-10-31 12:10:00,18.68,18.69,18.65,18.68,408800.0,14.2888,14.2965,14.2659,14.2888,408800.0
2012-10-31 12:15:00,18.69,18.7,18.61,18.63,392800.0,14.2965,14.3041,14.2353,14.2506,392800.0
2012-10-31 12:20:00,18.63,18.63,18.59,18.61,631600.0,14.2506,14.2506,14.22,14.2353,631600.0
2012-10-31 12:25:00,18.61,18.64,18.61,18.61,499600.0,14.2353,14.2582,14.2353,14.2353,499600.0
2012-10-31 12:30:00,18.61,18.64,18.58,18.63,1120400.0,14.2353,14.2582,14.2123,14.2506,1120400.0
2012-10-31 12:35:00,18.63,18.63,18.61,18.61,395600.0,14.2506,14.2506,14.2353,14.2353,395600.0
2012-10-31 12:40:00,18.61,18.63,18.59,18.61,238400.0,14.2353,14.2506,14.22,14.2353,238400.0
2012-10-31 12:45:00,18.62,18.65,18.62,18.63,220000.0,14.2429,14.2659,14.2429,14.2506,220000.0
2012-10-31 12:50:00,18.63,18.65,18.61,18.61,174400.0,14.2506,14.2659,14.2353,14.2353,174400.0
2012-10-31 12:55:00,18.61,18.65,18.61,18.65,472400.0,14.2353,14.2659,14.2353,14.2659,472400.0
2012-10-31 13:00:00,18.64,18.67,18.64,18.65,264800.0,14.2582,14.2812,14.2582,14.2659,264800.0
2012-10-31 13:05:00,18.65,18.67,18.64,18.66,784800.0,14.2659,14.2812,14.2582,14.2735,784800.0
2012-10-31 13:10:00,18.66,18.67,18.64,18.65,432800.0,14.2735,14.2812,14.2582,14.2659,432800.0
2012-10-31 13:15:00,18.65,18.67,18.64,18.64,321200.0,14.2659,14.2812,14.2582,14.2582,321200.0
2012-10-31 13:20:00,18.64,18.65,18.61,18.64,357600.0,14.2582,14.2659,14.2353,14.2582,357600.0
2012-10-31 13:25:00,18.63,18.65,18.61,18.61,320000.0,14.2506,14.2659,14.2353,14.2353,320000.0
2012-10-31 13:30:00,18.61,18.66,18.61,18.65,228400.0,14.2353,14.2735,14.2353,14.2659,228400.0
2012-10-31 13:35:00,18.65,18.65,18.63,18.64,250400.0,14.2659,14.2659,14.2506,14.2582,250400.0
2012-10-31 13:40:00,18.65,18.66,18.64,18.64,203600.0,14.2659,14.2735,14.2582,14.2582,203600.0
2012-10-31 13:45:00,18.64,18.64,18.62,18.62,205600.0,14.2582,14.2582,14.2429,14.2429,205600.0
2012-10-31 13:50:00,18.62,18.64,18.62,18.64,304400.0,14.2429,14.2582,14.2429,14.2582,304400.0
2012-10-31 13:55:00,18.64,18.66,18.64,18.65,312800.0,14.2582,14.2735,14.2582,14.2659,312800.0
2012-10-31 14:00:00,18.65,18.67,18.65,18.67,351600.0,14.2659,14.2812,14.2659,14.2812,351600.0
2012-10-31 14:05:00,18.67,18.68,18.65,18.66,221600.0,14.2812,14.2888,14.2659,14.2735,221600.0
2012-10-31 14:10:00,18.66,18.67,18.66,18.66,231200.0,14.2735,14.2812,14.2735,14.2735,231200.0
2012-10-31 14:15:00,18.67,18.68,18.67,18.67,430800.0,14.2812,14.2888,14.2812,14.2812,430800.0
2012-10-31 14:20:00,18.67,18.68,18.64,18.65,580800.0,14.2812,14.2888,14.2582,14.2659,580800.0
2012-10-31 14:25:00,18.64,18.65,18.64,18.64,475200.0,14.2582,14.2659,14.2582,14.2582,475200.0
2012-10-31 14:30:00,18.65,18.66,18.65,18.65,689600.0,14.2659,14.2735,14.2659,14.2659,689600.0
2012-10-31 14:35:00,18.65,18.65,18.64,18.64,216800.0,14.2659,14.2659,14.2582,14.2582,216800.0
2012-10-31 14:40:00,18.65,18.66,18.64,18.65,418400.0,14.2659,14.2735,14.2582,14.2659,418400.0
2012-10-31 14:45:00,18.65,18.66,18.64,18.66,455200.0,14.2659,14.2735,14.2582,14.2735,455200.0
2012-10-31 14:50:00,18.66,18.68,18.66,18.66,434400.0,14.2735,14.2888,14.2735,14.2735,434400.0
2012-10-31 14:55:00,18.66,18.66,18.61,18.63,534000.0,14.2735,14.2735,14.2353,14.2506,534000.0
2012-10-31 15:00:00,18.62,18.63,18.57,18.58,814400.0,14.2429,14.2506,14.2047,14.2123,814400.0
2012-10-31 15:05:00,18.58,18.6,18.56,18.6,365600.0,14.2123,14.2276,14.197,14.2276,365600.0
2012-10-31 15:10:00,18.6,18.66,18.6,18.66,621600.0,14.2276,14.2735,14.2276,14.2735,621600.0
2012-10-31 15:15:00,18.66,18.68,18.66,18.68,569200.0,14.2735,14.2888,14.2735,14.2888,569200.0
2012-10-31 15:20:00,18.68,18.7,18.68,18.68,509600.0,14.2888,14.3041,14.2888,14.2888,509600.0
2012-10-31 15:25:00,18.68,18.71,18.68,18.7,480400.0,14.2888,14.3118,14.2888,14.3041,480400.0
2012-10-31 15:30:00,18.7,18.72,18.68,18.72,1068000.0,14.3041,14.3194,14.2888,14.3194,1068000.0
2012-10-31 15:35:00,18.72,18.73,18.71,18.73,553600.0,14.3194,14.3271,14.3118,14.3271,553600.0
2012-10-31 15:40:00,18.73,18.75,18.73,18.75,1369200.0,14.3271,14.3424,14.3271,14.3424,1369200.0
2012-10-31 15:45:00,18.75,18.76,18.74,18.75,2904000.0,14.3424,14.35,14.3347,14.3424,2904000.0
2012-10-31 15:50:00,18.76,18.76,18.71,18.75,2726000.0,14.35,14.35,14.3118,14.3424,2726000.0
2012-10-31 15:55:00,18.75,18.77,18.75,18.76,2485600.0,14.3424,14.3577,14.3424,14.35,2485600.0
2012-11-01 09:30:00,18.83,18.88,18.71,18.87,806000.0,14.4036,14.4418,14.3118,14.4342,806000.0
2012-11-01 09:35:00,18.87,18.87,18.81,18.85,730400.0,14.4342,14.4342,14.3883,14.4189,730400.0
2012-11-01 09:40:00,18.85,18.85,18.8,18.8,472800.0,14.4189,14.4189,14.3806,14.3806,472800.0
2012-11-01 09:45:00,18.8,18.83,18.79,18.8,440800.0,14.3806,14.4036,14.373,14.3806,440800.0
2012-11-01 09:50:00,18.8,18.86,18.79,18.83,285400.0,14.3806,14.4265,14.373,14.4036,285400.0
2012-11-01 09:55:00,18.83,18.84,18.82,18.83,356800.0,14.4036,14.4112,14.3959,14.4036,356800.0
2012-11-01 10:00:00,18.84,18.87,18.82,18.83,538200.0,14.4112,14.4342,14.3959,14.4036,538200.0
2012-11-01 10:05:00,18.83,18.89,18.83,18.85,406200.0,14.4036,14.4495,14.4036,14.4189,406200.0
2012-11-01 10:10:00,18.85,18.85,18.79,18.82,373200.0,14.4189,14.4189,14.373,14.3959,373200.0
2012-11-01 10:15:00,18.82,18.89,18.81,18.86,415400.0,14.3959,14.4495,14.3883,14.4265,415400.0
2012-11-01 10:20:00,18.85,18.89,18.85,18.89,444600.0,14.4189,14.4495,14.4189,14.4495,444600.0
2012-11-01 10:25:00,18.88,18.91,18.87,18.9,239400.0,14.4418,14.4648,14.4342,14.4571,239400.0
2012-11-01 10:30:00,18.9,18.91,18.88,18.88,243000.0,14.4571,14.4648,14.4418,14.4418,243000.0
2012-11-01 10:35:00,18.88,18.89,18.86,18.89,230000.0,14.4418,14.4495,14.4265,14.4495,230000.0
2012-11-01 10:40:00,18.9,18.93,18.89,18.93,647800.0,14.4571,14.4801,14.4495,14.4801,647800.0
2012-11-01 10:45:00,18.93,18.98,18.92,18.92,371400.0,14.4801,14.5183,14.4724,14.4724,371400.0
2012-11-01 10:50:00,18.92,18.93,18.9,18.92,203400.0,14.4724,14.4801,14.4571,14.4724,203400.0
2012-11-01 10:55:00,18.91,18.91,18.88,18.89,195200.0,14.4648,14.4648,14.4418,14.4495,195200.0
2012-11-01 11:00:00,18.89,18.91,18.87,18.91,199400.0,14.4495,14.4648,14.4342,14.4648,199400.0
2012-11-01 11:05:00,18.91,18.91,18.88,18.88,188000.0,14.4648,14.4648,14.4418,14.4418,188000.0
2012-11-01 11:10:00,18.88,18.9,18.86,18.89,375600.0,14.4418,14.4571,14.4265,14.4495,375600.0
2012-11-01 11:15:00,18.89,18.89,18.84,18.85,204000.0,14.4495,14.4495,14.4112,14.4189,204000.0
2012-11-01 11:20:00,18.85,18.88,18.84,18.88,218400.0,14.4189,14.4418,14.4112,14.4418,218400.0
2012-11-01 11:25:00,18.88,18.89,18.88,18.88,389600.0,14.4418,14.4495,14.4418,14.4418,389600.0
2012-11-01 11:30:00,18.89,18.89,18.86,18.86,122200.0,14.4495,14.4495,14.4265,14.4265,122200.0
2012-11-01 11:35:00,18.86,18.86,18.81,18.82,328800.0,14.4265,14.4265,14.3883,14.3959,328800.0
2012-11-01 11:40:00,18.82,18.83,18.81,18.83,284400.0,14.3959,14.4036,14.3883,14.4036,284400.0
2012-11-01 11:45:00,18.83,18.86,18.82,18.85,404800.0,14.4036,14.4265,14.3959,14.4189,404800.0
2012-11-01 11:50:00,18.85,18.85,18.83,18.84,255400.0,14.4189,14.4189,14.4036,14.4112,255400.0
2012-11-01 11:55:00,18.84,18.84,18.81,18.84,259000.0,14.4112,14.4112,14.3883,14.4112,259000.0
2012-11-01 12:00:00,18.84,18.84,18.81,18.82,114400.0,14.4112,14.4112,14.3883,14.3959,114400.0
2012-11-01 12:05:00,18.81,18.84,18.81,18.81,191800.0,14.3883,14.4112,14.3883,14.3883,191800.0
2012-11-01 12:10:00,18.81,18.83,18.81,18.82,166000.0,14.3883,14.4036,14.3883,14.3959,166000.0
2012-11-01 12:15:00,18.82,18.82,18.79,18.81,152400.0,14.3959,14.3959,14.373,14.3883,152400.0
2012-11-01 12:20:00,18.81,18.81,18.8,18.8,653800.0,14.3883,14.3883,14.3806,14.3806,653800.0
2012-11-01 12:25:00,18.8,18.81,18.77,18.81,378400.0,14.3806,14.3883,14.3577,14.3883,378400.0
2012-11-01 12:30:00,18.81,18.82,18.79,18.82,488600.0,14.3883,14.3959,14.373,14.3959,488600.0
2012-11-01 12:35:00,18.82,18.82,18.77,18.77,166000.0,14.3959,14.3959,14.3577,14.3577,166000.0
2012-11-01 12:40:00,18.77,18.78,18.74,18.76,161000.0,14.3577,14.3653,14.3347,14.35,161000.0
2012-11-01 12:45:00,18.76,18.78,18.75,18.77,116800.0,14.35,14.3653,14.3424,14.3577,116800.0
2012-11-01 12:50:00,18.77,18.78,18.75,18.75,79400.0,14.3577,14.3653,14.3424,14.3424,79400.0
2012-11-01 12:55:00,18.75,18.77,18.74,18.75,162400.0,14.3424,14.3577,14.3347,14.3424,162400.0
2012-11-01 13:00:00,18.75,18.75,18.73,18.75,84000.0,14.3424,14.3424,14.3271,14.3424,84000.0
2012-11-01 13:05:00,18.74,18.76,18.74,18.74,243800.0,14.3347,14.35,14.3347,14.3347,243800.0
2012-11-01 13:10:00,18.74,18.75,18.74,18.75,110200.0,14.3347,14.3424,14.3347,14.3424,110200.0
2012-11-01 13:15:00,18.75,18.75,18.74,18.74,153400.0,14.3424,14.3424,14.3347,14.3347,153400.0
2012-11-01 13:20:00,18.74,18.75,18.7,18.72,194000.0,14.3347,14.3424,14.3041,14.3194,194000.0
2012-11-01 13:25:00,18.72,18.73,18.71,18.72,133000.0,14.3194,14.3271,14.3118,14.3194,133000.0
2012-11-01 13:30:00,18.72,18.73,18.72,18.73,101000.0,14.3194,14.3271,14.3194,14.3271,101000.0
2012-11-01 13:35:00,18.73,18.74,18.72,18.73,236800.0,14.3271,14.3347,14.3194,14.3271,236800.0
2012-11-01 13:40:00,18.73,18.73,18.71,18.71,149800.0,14.3271,14.3271,14.3118,14.3118,149800.0
2012-11-01 13:45:00,18.71,18.71,18.7,18.71,156000.0,14.3118,14.3118,14.3041,14.3118,156000.0
2012-11-01 13:50:00,18.71,18.71,18.68,18.7,155400.0,14.3118,14.3118,14.2888,14.3041,155400.0
2012-11-01 13:55:00,18.7,18.71,18.7,18.7,145600.0,14.3041,14.3118,14.3041,14.3041,145600.0
2012-11-01 14:00:00,18.7,18.71,18.7,18.71,244600.0,14.3041,14.3118,14.3041,14.3118,244600.0
2012-11-01 14:05:00,18.71,18.71,18.7,18.71,212600.0,14.3118,14.3118,14.3041,14.3118,212600.0
2012-11-01 14:10:00,18.71,18.73,18.7,18.73,178000.0,14.3118,14.3271,14.3041,14.3271,178000.0
2012-11-01 14:15:00,18.73,18.75,18.73,18.74,214000.0,14.3271,14.3424,14.3271,14.3347,214000.0
2012-11-01 14:20:00,18.75,18.77,18.74,18.77,337000.0,14.3424,14.3577,14.3347,14.3577,337000.0
2012-11-01 14:25:00,18.77,18.77,18.75,18.76,227800.0,14.3577,14.3577,14.3424,14.35,227800.0
2012-11-01 14:30:00,18.76,18.78,18.75,18.78,255600.0,14.35,14.3653,14.3424,14.3653,255600.0
2012-11-01 14:35:00,18.78,18.79,18.76,18.79,152200.0,14.3653,14.373,14.35,14.373,152200.0
2012-11-01 14:40:00,18.79,18.81,18.79,18.8,117800.0,14.373,14.3883,14.373,14.3806,117800.0
2012-11-01 14:45:00,18.8,18.8,18.78,18.8,120800.0,14.3806,14.3806,14.3653,14.3806,120800.0
2012-11-01 14:50:00,18.8,18.82,18.79,18.81,121200.0,14.3806,14.3959,14.373,14.3883,121200.0
2012-11-01 14:55:00,18.81,18.84,18.81,18.83,223200.0,14.3883,14.4112,14.3883,14.4036,223200.0
2012-11-01 15:00:00,18.82,18.83,18.8,18.8,170000.0,14.3959,14.4036,14.3806,14.3806,170000.0
2012-11-01 15:05:00,18.8,18.81,18.79,18.81,156400.0,14.3806,14.3883,14.373,14.3883,156400.0
2012-11-01 15:10:00,18.8,18.81,18.8,18.81,98800.0,14.3806,14.3883,14.3806,14.3883,98800.0
2012-11-01 15:15:00,18.81,18.81,18.8,18.8,178800.0,14.3883,14.3883,14.3806,14.3806,178800.0
2012-11-01 15:20:00,18.8,18.8,18.77,18.78,167000.0,14.3806,14.3806,14.3577,14.3653,167000.0
2012-11-01 15:25:00,18.78,18.78,18.77,18.77,131600.0,14.3653,14.3653,14.3577,14.3577,131600.0
2012-11-01 15:30:00,18.78,18.79,18.77,18.79,215600.0,14.3653,14.373,14.3577,14.373,215600.0
2012-11-01 15:35:00,18.79,18.79,18.75,18.76,236200.0,14.373,14.373,14.3424,14.35,236200.0
2012-11-01 15:40:00,18.76,18.8,18.76,18.79,293200.0,14.35,14.3806,14.35,14.373,293200.0
2012-11-01 15:45:00,18.79,18.8,18.78,18.8,372400.0,14.373,14.3806,14.3653,14.3806,372400.0
2012-11-01 15:50:00,18.8,18.8,18.75,18.77,516800.0,14.3806,14.3806,14.3424,14.3577,516800.0
2012-11-01 15:55:00,18.77,18.79,18.77,18.78,1036400.0,14.3577,14.373,14.3577,14.3653,1036400.0
2012-11-02 09:30:00,18.9,18.9,18.79,18.81,713000.0,14.4571,14.4571,14.373,14.3883,713000.0
2012-11-02 09:35:00,18.82,18.9,18.81,18.86,339000.0,14.3959,14.4571,14.3883,14.4265,339000.0
2012-11-02 09:40:00,18.86,18.88,18.85,18.86,423800.0,14.4265,14.4418,14.4189,14.4265,423800.0
2012-11-02 09:45:00,18.86,18.9,18.86,18.9,253600.0,14.4265,14.4571,14.4265,14.4571,253600.0
2012-11-02 09:50:00,18.89,18.94,18.86,18.94,316000.0,14.4495,14.4877,14.4265,14.4877,316000.0
2012-11-02 09:55:00,18.94,18.96,18.93,18.93,338600.0,14.4877,14.503,14.4801,14.4801,338600.0
2012-11-02 10:00:00,18.93,18.94,18.91,18.91,292400.0,14.4801,14.4877,14.4648,14.4648,292400.0
2012-11-02 10:05:00,18.91,18.91,18.86,18.88,291400.0,14.4648,14.4648,14.4265,14.4418,291400.0
2012-11-02 10:10:00,18.89,18.89,18.86,18.86,306000.0,14.4495,14.4495,14.4265,14.4265,306000.0
2012-11-02 10:15:00,18.86,18.86,18.84,18.86,211600.0,14.4265,14.4265,14.4112,14.4265,211600.0
2012-11-02 10:20:00,18.86,18.87,18.8,18.81,356800.0,14.4265,14.4342,14.3806,14.3883,356800.0
2012-11-02 10:25:00,18.82,18.86,18.81,18.86,335200.0,14.3959,14.4265,14.3883,14.4265,335200.0
2012-11-02 10:30:00,18.86,18.87,18.85,18.86,227600.0,14.4265,14.4342,14.4189,14.4265,227600.0
2012-11-02 10:35:00,18.86,18.88,18.84,18.85,212000.0,14.4265,14.4418,14.4112,14.4189,212000.0
2012-11-02 10:40:00,18.84,18.86,18.83,18.84,312800.0,14.4112,14.4265,14.4036,14.4112,312800.0
2012-11-02 10:45:00,18.84,18.9,18.84,18.9,214400.0,14.4112,14.4571,14.4112,14.4571,214400.0
2012-11-02 10:50:00,18.89,18.9,18.86,18.88,397200.0,14.4495,14.4571,14.4265,14.4418,397200.0
2012-11-02 10:55:00,18.88,18.89,18.86,18.86,460800.0,14.4418,14.4495,14.4265,14.4265,460800.0
2012-11-02 11:00:00,18.86,18.89,18.86,18.88,410200.0,14.4265,14.4495,14.4265,14.4418,410200.0
2012-11-02 11:05:00,18.88,18.9,18.87,18.9,499200.0,14.4418,14.4571,14.4342,14.4571,499200.0
2012-11-02 11:10:00,18.9,18.92,18.9,18.91,409600.0,14.4571,14.4724,14.4571,14.4648,409600.0
2012-11-02 11:15:00,18.92,18.93,18.9,18.91,272800.0,14.4724,14.4801,14.4571,14.4648,272800.0
2012-11-02 11:20:00,18.91,18.92,18.9,18.91,228600.0,14.4648,14.4724,14.4571,14.4648,228600.0
2012-11-02 11:25:00,18.91,18.93,18.91,18.92,209800.0,14.4648,14.4801,14.4648,14.4724,209800.0
2012-11-02 11:30:00,18.93,18.93,18.9,18.92,226800.0,14.4801,14.4801,14.4571,14.4724,226800.0
2012-11-02 11:35:00,18.92,18.93,18.91,18.93,143600.0,14.4724,14.4801,14.4648,14.4801,143600.0
2012-11-02 11:40:00,18.93,18.94,18.91,18.92,166400.0,14.4801,14.4877,14.4648,14.4724,166400.0
2012-11-02 11:45:00,18.93,18.93,18.89,18.9,252600.0,14.4801,14.4801,14.4495,14.4571,252600.0
2012-11-02 11:50:00,18.9,18.92,18.89,18.91,136600.0,14.4571,14.4724,14.4495,14.4648,136600.0
2012-11-02 11:55:00,18.92,18.94,18.92,18.93,168200.0,14.4724,14.4877,14.4724,14.4801,168200.0
2012-11-02 12:00:00,18.93,18.95,18.92,18.93,198000.0,14.4801,14.4954,14.4724,14.4801,198000.0
2012-11-02 12:05:00,18.93,18.93,18.92,18.93,338400.0,14.4801,14.4801,14.4724,14.4801,338400.0
2012-11-02 12:10:00,18.93,18.93,18.92,18.93,219800.0,14.4801,14.4801,14.4724,14.4801,219800.0
2012-11-02 12:15:00,18.93,18.93,18.91,18.92,168000.0,14.4801,14.4801,14.4648,14.4724,168000.0
2012-11-02 12:20:00,18.92,18.94,18.92,18.93,419600.0,14.4724,14.4877,14.4724,14.4801,419600.0
2012-11-02 12:25:00,18.94,18.95,18.93,18.95,453400.0,14.4877,14.4954,14.4801,14.4954,453400.0
2012-11-02 12:30:00,18.95,18.96,18.95,18.96,93400.0,14.4954,14.503,14.4954,14.503,93400.0
2012-11-02 12:35:00,18.96,18.97,18.95,18.95,181800.0,14.503,14.5107,14.4954,14.4954,181800.0
2012-11-02 12:40:00,18.95,18.97,18.95,18.97,143200.0,14.4954,14.5107,14.4954,14.5107,143200.0
2012-11-02 12:45:00,18.96,18.97,18.96,18.96,165600.0,14.503,14.5107,14.503,14.503,165600.0
2012-11-02 12:50:00,18.96,18.96,18.94,18.95,231600.0,14.503,14.503,14.4877,14.4954,231600.0
2012-11-02 12:55:00,18.95,18.96,18.93,18.96,296000.0,14.4954,14.503,14.4801,14.503,296000.0
2012-11-02 13:00:00,18.95,18.97,18.95,18.96,223600.0,14.4954,14.5107,14.4954,14.503,223600.0
2012-11-02 13:05:00,18.97,18.98,18.96,18.96,243800.0,14.5107,14.5183,14.503,14.503,243800.0
2012-11-02 13:10:00,18.97,18.98,18.96,18.98,176400.0,14.5107,14.5183,14.503,14.5183,176400.0
2012-11-02 13:15:00,18.98,18.98,18.96,18.97,162400.0,14.5183,14.5183,14.503,14.5107,162400.0
2012-11-02 13:20:00,18.96,18.97,18.93,18.95,220000.0,14.503,14.5107,14.4801,14.4954,220000.0
2012-11-02 13:25:00,18.95,18.95,18.93,18.93,124200.0,14.4954,14.4954,14.4801,14.4801,124200.0
2012-11-02 13:30:00,18.93,18.98,18.93,18.98,439000.0,14.4801,14.5183,14.4801,14.5183,439000.0
2012-11-02 13:35:00,18.98,18.98,18.97,18.98,237400.0,14.5183,14.5183,14.5107,14.5183,237400.0
2012-11-02 13:40:00,18.98,18.98,18.96,18.96,169800.0,14.5183,14.5183,14.503,14.503,169800.0
2012-11-02 13:45:00,18.96,18.96,18.93,18.93,106800.0,14.503,14.503,14.4801,14.4801,106800.0
2012-11-02 13:50:00,18.93,18.94,18.9,18.92,187600.0,14.4801,14.4877,14.4571,14.4724,187600.0
2012-11-02 13:55:00,18.92,18.96,18.92,18.93,275000.0,14.4724,14.503,14.4724,14.4801,275000.0
2012-11-02 14:00:00,18.93,18.93,18.9,18.9,278200.0,14.4801,14.4801,14.4571,14.4571,278200.0
2012-11-02 14:05:00,18.9,18.92,18.89,18.91,325200.0,14.4571,14.4724,14.4495,14.4648,325200.0
2012-11-02 14:10:00,18.91,18.92,18.9,18.91,257200.0,14.4648,14.4724,14.4571,14.4648,257200.0
2012-11-02 14:15:00,18.91,18.92,18.9,18.91,224400.0,14.4648,14.4724,14.4571,14.4648,224400.0
2012-11-02 14:20:00,18.91,18.91,18.89,18.9,171200.0,14.4648,14.4648,14.4495,14.4571,171200.0
2012-11-02 14:25:00,18.9,18.92,18.9,18.92,211200.0,14.4571,14.4724,14.4571,14.4724,211200.0
2012-11-02 14:30:00,18.92,18.92,18.91,18.92,241200.0,14.4724,14.4724,14.4648,14.4724,241200.0
2012-11-02 14:35:00,18.92,18.92,18.85,18.86,475400.0,14.4724,14.4724,14.4189,14.4265,475400.0
2012-11-02 14:40:00,18.85,18.87,18.83,18.87,391800.0,14.4189,14.4342,14.4036,14.4342,391800.0
2012-11-02 14:45:00,18.87,18.87,18.84,18.86,288200.0,14.4342,14.4342,14.4112,14.4265,288200.0
2012-11-02 14:50:00,18.86,18.88,18.86,18.86,153800.0,14.4265,14.4418,14.4265,14.4265,153800.0
2012-11-02 14:55:00,18.86,18.86,18.85,18.86,239600.0,14.4265,14.4265,14.4189,14.4265,239600.0
2012-11-02 15:00:00,18.86,18.88,18.86,18.86,262000.0,14.4265,14.4418,14.4265,14.4265,262000.0
2012-11-02 15:05:00,18.86,18.86,18.84,18.85,318600.0,14.4265,14.4265,14.4112,14.4189,318600.0
2012-11-02 15:10:00,18.85,18.86,18.84,18.85,445400.0,14.4189,14.4265,14.4112,14.4189,445400.0
2012-11-02 15:15:00,18.85,18.86,18.84,18.85,248000.0,14.4189,14.4265,14.4112,14.4189,248000.0
2012-11-02 15:20:00,18.85,18.85,18.82,18.83,200800.0,14.4189,14.4189,14.3959,14.4036,200800.0
2012-11-02 15:25:00,18.83,18.85,18.81,18.85,499000.0,14.4036,14.4189,14.3883,14.4189,499000.0
2012-11-02 15:30:00,18.85,18.86,18.79,18.85,988200.0,14.4189,14.4265,14.373,14.4189,988200.0
2012-11-02 15:35:00,18.85,18.85,18.82,18.83,1021000.0,14.4189,14.4189,14.3959,14.4036,1021000.0
2012-11-02 15:40:00,18.83,18.85,18.82,18.83,427600.0,14.4036,14.4189,14.3959,14.4036,427600.0
2012-11-02 15:45:00,18.83,18.85,18.79,18.84,728600.0,14.4036,14.4189,14.373,14.4112,728600.0
2012-11-02 15:50:00,18.84,18.85,18.81,18.85,1126200.0,14.4112,14.4189,14.3883,14.4189,1126200.0
2012-11-02 15:55:00,18.85,18.85,18.81,18.81,1330800.0,14.4189,14.4189,14.3883,14.3883,1330800.0
2012-11-05 09:30:00,18.69,18.73,18.52,18.6,754200.0,14.2965,14.3271,14.1665,14.2276,754200.0
2012-11-05 09:35:00,18.61,18.66,18.59,18.63,566000.0,14.2353,14.2735,14.22,14.2506,566000.0
2012-11-05 09:40:00,18.63,18.63,18.53,18.56,485000.0,14.2506,14.2506,14.1741,14.197,485000.0
2012-11-05 09:45:00,18.56,18.57,18.43,18.43,713000.0,14.197,14.2047,14.0976,14.0976,713000.0
2012-11-05 09:50:00,18.44,18.44,18.36,18.38,610400.0,14.1053,14.1053,14.0441,14.0594,610400.0
2012-11-05 09:55:00,18.38,18.45,18.37,18.45,367400.0,14.0594,14.1129,14.0517,14.1129,367400.0
2012-11-05 10:00:00,18.45,18.5,18.45,18.47,427000.0,14.1129,14.1512,14.1129,14.1282,427000.0
2012-11-05 10:05:00,18.46,18.48,18.43,18.43,418600.0,14.1206,14.1359,14.0976,14.0976,418600.0
2012-11-05 10:10:00,18.43,18.49,18.43,18.48,633200.0,14.0976,14.1435,14.0976,14.1359,633200.0
2012-11-05 10:15:00,18.48,18.5,18.43,18.49,492800.0,14.1359,14.1512,14.0976,14.1435,492800.0
2012-11-05 10:20:00,18.49,18.5,18.45,18.47,978800.0,14.1435,14.1512,14.1129,14.1282,978800.0
2012-11-05 10:25:00,18.47,18.48,18.46,18.46,491000.0,14.1282,14.1359,14.1206,14.1206,491000.0
2012-11-05 10:30:00,18.46,18.51,18.46,18.5,282200.0,14.1206,14.1588,14.1206,14.1512,282200.0
2012-11-05 10:35:00,18.51,18.55,18.5,18.55,458000.0,14.1588,14.1894,14.1512,14.1894,458000.0
2012-11-05 10:40:00,18.55,18.57,18.54,18.57,367400.0,14.1894,14.2047,14.1818,14.2047,367400.0
2012-11-05 10:45:00,18.56,18.59,18.56,18.59,295400.0,14.197,14.22,14.197,14.22,295400.0
2012-11-05 10:50:00,18.59,18.6,18.56,18.58,352800.0,14.22,14.2276,14.197,14.2123,352800.0
2012-11-05 10:55:00,18.58,18.61,18.57,18.6,357000.0,14.2123,14.2353,14.2047,14.2276,357000.0
2012-11-05 11:00:00,18.6,18.6,18.58,18.6,148800.0,14.2276,14.2276,14.2123,14.2276,148800.0
2012-11-05 11:05:00,18.6,18.61,18.59,18.6,354000.0,14.2276,14.2353,14.22,14.2276,354000.0
2012-11-05 11:10:00,18.6,18.61,18.58,18.59,330000.0,14.2276,14.2353,14.2123,14.22,330000.0
2012-11-05 11:15:00,18.59,18.61,18.58,18.6,249800.0,14.22,14.2353,14.2123,14.2276,249800.0
2012-11-05 11:20:00,18.6,18.6,18.57,18.6,165200.0,14.2276,14.2276,14.2047,14.2276,165200.0
2012-11-05 11:25:00,18.59,18.6,18.56,18.56,346200.0,14.22,14.2276,14.197,14.197,346200.0
2012-11-05 11:30:00,18.57,18.57,18.54,18.56,236600.0,14.2047,14.2047,14.1818,14.197,236600.0
2012-11-05 11:35:00,18.56,18.56,18.51,18.54,237000.0,14.197,14.197,14.1588,14.1818,237000.0
2012-11-05 11:40:00,18.54,18.55,18.53,18.55,116200.0,14.1818,14.1894,14.1741,14.1894,116200.0
2012-11-05 11:45:00,18.55,18.55,18.5,18.51,241200.0,14.1894,14.1894,14.1512,14.1588,241200.0
2012-11-05 11:50:00,18.51,18.53,18.51,18.52,155800.0,14.1588,14.1741,14.1588,14.1665,155800.0
2012-11-05 11:55:00,18.53,18.55,18.52,18.55,183400.0,14.1741,14.1894,14.1665,14.1894,183400.0
2012-11-05 12:00:00,18.55,18.56,18.54,18.56,223000.0,14.1894,14.197,14.1818,14.197,223000.0
2012-11-05 12:05:00,18.56,18.57,18.55,18.57,219000.0,14.197,14.2047,14.1894,14.2047,219000.0
2012-11-05 12:10:00,18.56,18.57,18.55,18.56,185800.0,14.197,14.2047,14.1894,14.197,185800.0
2012-11-05 12:15:00,18.56,18.58,18.56,18.57,256200.0,14.197,14.2123,14.197,14.2047,256200.0
2012-11-05 12:20:00,18.57,18.58,18.54,18.55,269800.0,14.2047,14.2123,14.1818,14.1894,269800.0
2012-11-05 12:25:00,18.54,18.56,18.54,18.56,165200.0,14.1818,14.197,14.1818,14.197,165200.0
2012-11-05 12:30:00,18.55,18.56,18.54,18.56,196000.0,14.1894,14.197,14.1818,14.197,196000.0
2012-11-05 12:35:00,18.56,18.58,18.56,18.58,244400.0,14.197,14.2123,14.197,14.2123,244400.0
2012-11-05 12:40:00,18.58,18.58,18.55,18.56,223400.0,14.2123,14.2123,14.1894,14.197,223400.0
2012-11-05 12:45:00,18.55,18.56,18.53,18.54,126600.0,14.1894,14.197,14.1741,14.1818,126600.0
2012-11-05 12:50:00,18.53,18.54,18.52,18.53,145600.0,14.1741,14.1818,14.1665,14.1741,145600.0
2012-11-05 12:55:00,18.53,18.54,18.53,18.54,152600.0,14.1741,14.1818,14.1741,14.1818,152600.0
2012-11-05 13:00:00,18.53,18.54,18.53,18.53,144200.0,14.1741,14.1818,14.1741,14.1741,144200.0
2012-11-05 13:05:00,18.53,18.54,18.51,18.54,225200.0,14.1741,14.1818,14.1588,14.1818,225200.0
2012-11-05 13:10:00,18.54,18.58,18.54,18.57,206600.0,14.1818,14.2123,14.1818,14.2047,206600.0
2012-11-05 13:15:00,18.57,18.6,18.56,18.6,161200.0,14.2047,14.2276,14.197,14.2276,161200.0
2012-11-05 13:20:00,18.6,18.61,18.59,18.6,131000.0,14.2276,14.2353,14.22,14.2276,131000.0
2012-11-05 13:25:00,18.6,18.61,18.59,18.6,117800.0,14.2276,14.2353,14.22,14.2276,117800.0
2012-11-05 13:30:00,18.6,18.61,18.6,18.61,165400.0,14.2276,14.2353,14.2276,14.2353,165400.0
2012-11-05 13:35:00,18.61,18.62,18.6,18.61,190800.0,14.2353,14.2429,14.2276,14.2353,190800.0
2012-11-05 13:40:00,18.61,18.61,18.6,18.6,115000.0,14.2353,14.2353,14.2276,14.2276,115000.0
2012-11-05 13:45:00,18.6,18.6,18.58,18.59,151400.0,14.2276,14.2276,14.2123,14.22,151400.0
2012-11-05 13:50:00,18.6,18.6,18.56,18.57,220000.0,14.2276,14.2276,14.197,14.2047,220000.0
2012-11-05 13:55:00,18.58,18.6,18.57,18.6,132400.0,14.2123,14.2276,14.2047,14.2276,132400.0
2012-11-05 14:00:00,18.6,18.63,18.6,18.61,420800.0,14.2276,14.2506,14.2276,14.2353,420800.0
2012-11-05 14:05:00,18.61,18.62,18.6,18.62,233200.0,14.2353,14.2429,14.2276,14.2429,233200.0
2012-11-05 14:10:00,18.62,18.62,18.61,18.61,130200.0,14.2429,14.2429,14.2353,14.2353,130200.0
2012-11-05 14:15:00,18.61,18.63,18.6,18.61,313200.0,14.2353,14.2506,14.2276,14.2353,313200.0
2012-11-05 14:20:00,18.61,18.64,18.61,18.63,367200.0,14.2353,14.2582,14.2353,14.2506,367200.0
2012-11-05 14:25:00,18.63,18.65,18.63,18.65,155600.0,14.2506,14.2659,14.2506,14.2659,155600.0
2012-11-05 14:30:00,18.65,18.67,18.64,18.67,146600.0,14.2659,14.2812,14.2582,14.2812,146600.0
2012-11-05 14:35:00,18.67,18.68,18.66,18.67,466800.0,14.2812,14.2888,14.2735,14.2812,466800.0
2012-11-05 14:40:00,18.66,18.68,18.66,18.68,128800.0,14.2735,14.2888,14.2735,14.2888,128800.0
2012-11-05 14:45:00,18.68,18.7,18.68,18.68,173000.0,14.2888,14.3041,14.2888,14.2888,173000.0
2012-11-05 14:50:00,18.68,18.71,18.68,18.71,239800.0,14.2888,14.3118,14.2888,14.3118,239800.0
2012-11-05 14:55:00,18.71,18.71,18.67,18.67,190000.0,14.3118,14.3118,14.2812,14.2812,190000.0
2012-11-05 15:00:00,18.67,18.7,18.67,18.7,278200.0,14.2812,14.3041,14.2812,14.3041,278200.0
2012-11-05 15:05:00,18.7,18.71,18.68,18.68,229600.0,14.3041,14.3118,14.2888,14.2888,229600.0
2012-11-05 15:10:00,18.68,18.68,18.66,18.67,138600.0,14.2888,14.2888,14.2735,14.2812,138600.0
2012-11-05 15:15:00,18.67,18.68,18.67,18.68,207200.0,14.2812,14.2888,14.2812,14.2888,207200.0
2012-11-05 15:20:00,18.68,18.69,18.68,18.69,158800.0,14.2888,14.2965,14.2888,14.2965,158800.0
2012-11-05 15:25:00,18.69,18.69,18.68,18.68,195800.0,14.2965,14.2965,14.2888,14.2888,195800.0
2012-11-05 15:30:00,18.68,18.7,18.68,18.69,336200.0,14.2888,14.3041,14.2888,14.2965,336200.0
2012-11-05 15:35:00,18.68,18.71,18.68,18.71,370800.0,14.2888,14.3118,14.2888,14.3118,370800.0
2012-11-05 15:40:00,18.71,18.73,18.7,18.73,394200.0,14.3118,14.3271,14.3041,14.3271,394200.0
2012-11-05 15:45:00,18.73,18.75,18.72,18.73,1489400.0,14.3271,14.3424,14.3194,14.3271,1489400.0
2012-11-05 15:50:00,18.73,18.74,18.72,18.73,750400.0,14.3271,14.3347,14.3194,14.3271,750400.0
2012-11-05 15:55:00,18.73,18.74,18.7,18.72,1004200.0,14.3271,14.3347,14.3041,14.3194,1004200.0
2012-11-06 09:30:00,18.71,18.73,18.64,18.71,961600.0,14.3118,14.3271,14.2582,14.3118,961600.0
2012-11-06 09:35:00,18.71,18.74,18.7,18.72,422600.0,14.3118,14.3347,14.3041,14.3194,422600.0
2012-11-06 09:40:00,18.72,18.72,18.68,18.68,249600.0,14.3194,14.3194,14.2888,14.2888,249600.0
2012-11-06 09:45:00,18.68,18.7,18.67,18.67,297600.0,14.2888,14.3041,14.2812,14.2812,297600.0
2012-11-06 09:50:00,18.67,18.71,18.67,18.69,249000.0,14.2812,14.3118,14.2812,14.2965,249000.0
2012-11-06 09:55:00,18.69,18.73,18.68,18.73,905200.0,14.2965,14.3271,14.2888,14.3271,905200.0
2012-11-06 10:00:00,18.73,18.73,18.69,18.7,233800.0,14.3271,14.3271,14.2965,14.3041,233800.0
2012-11-06 10:05:00,18.7,18.71,18.67,18.68,290800.0,14.3041,14.3118,14.2812,14.2888,290800.0
2012-11-06 10:10:00,18.68,18.7,18.66,18.67,184600.0,14.2888,14.3041,14.2735,14.2812,184600.0
2012-11-06 10:15:00,18.66,18.68,18.65,18.65,332000.0,14.2735,14.2888,14.2659,14.2659,332000.0
2012-11-06 10:20:00,18.65,18.68,18.65,18.67,257800.0,14.2659,14.2888,14.2659,14.2812,257800.0
2012-11-06 10:25:00,18.67,18.68,18.64,18.68,273600.0,14.2812,14.2888,14.2582,14.2888,273600.0
2012-11-06 10:30:00,18.68,18.69,18.65,18.65,665000.0,14.2888,14.2965,14.2659,14.2659,665000.0
2012-11-06 10:35:00,18.65,18.67,18.63,18.64,260400.0,14.2659,14.2812,14.2506,14.2582,260400.0
2012-11-06 10:40:00,18.64,18.66,18.63,18.63,263200.0,14.2582,14.2735,14.2506,14.2506,263200.0
2012-11-06 10:45:00,18.63,18.66,18.63,18.64,422200.0,14.2506,14.2735,14.2506,14.2582,422200.0
2012-11-06 10:50:00,18.64,18.65,18.63,18.64,143400.0,14.2582,14.2659,14.2506,14.2582,143400.0
2012-11-06 10:55:00,18.64,18.66,18.63,18.64,584000.0,14.2582,14.2735,14.2506,14.2582,584000.0
2012-11-06 11:00:00,18.64,18.65,18.63,18.65,214000.0,14.2582,14.2659,14.2506,14.2659,214000.0
2012-11-06 11:05:00,18.65,18.66,18.63,18.65,270600.0,14.2659,14.2735,14.2506,14.2659,270600.0
2012-11-06 11:10:00,18.65,18.65,18.63,18.65,232400.0,14.2659,14.2659,14.2506,14.2659,232400.0
2012-11-06 11:15:00,18.65,18.68,18.65,18.65,304400.0,14.2659,14.2888,14.2659,14.2659,304400.0
2012-11-06 11:20:00,18.65,18.66,18.63,18.65,320000.0,14.2659,14.2735,14.2506,14.2659,320000.0
2012-11-06 11:25:00,18.65,18.65,18.61,18.64,233800.0,14.2659,14.2659,14.2353,14.2582,233800.0
2012-11-06 11:30:00,18.64,18.65,18.63,18.64,298000.0,14.2582,14.2659,14.2506,14.2582,298000.0
2012-11-06 11:35:00,18.64,18.68,18.63,18.67,930000.0,14.2582,14.2888,14.2506,14.2812,930000.0
2012-11-06 11:40:00,18.67,18.68,18.67,18.68,562200.0,14.2812,14.2888,14.2812,14.2888,562200.0
2012-11-06 11:45:00,18.68,18.7,18.68,18.69,388000.0,14.2888,14.3041,14.2888,14.2965,388000.0
2012-11-06 11:50:00,18.69,18.7,18.68,18.69,281600.0,14.2965,14.3041,14.2888,14.2965,281600.0
2012-11-06 11:55:00,18.68,18.7,18.68,18.68,417600.0,14.2888,14.3041,14.2888,14.2888,417600.0
2012-11-06 12:00:00,18.68,18.73,18.68,18.72,665800.0,14.2888,14.3271,14.2888,14.3194,665800.0
2012-11-06 12:05:00,18.72,18.73,18.7,18.72,406800.0,14.3194,14.3271,14.3041,14.3194,406800.0
2012-11-06 12:10:00,18.72,18.73,18.71,18.73,264600.0,14.3194,14.3271,14.3118,14.3271,264600.0
2012-11-06 12:15:00,18.73,18.73,18.71,18.72,193600.0,14.3271,14.3271,14.3118,14.3194,193600.0
2012-11-06 12:20:00,18.71,18.74,18.7,18.73,304400.0,14.3118,14.3347,14.3041,14.3271,304400.0
2012-11-06 12:25:00,18.73,18.74,18.72,18.73,180000.0,14.3271,14.3347,14.3194,14.3271,180000.0
2012-11-06 12:30:00,18.73,18.74,18.72,18.73,305200.0,14.3271,14.3347,14.3194,14.3271,305200.0
2012-11-06 12:35:00,18.72,18.73,18.72,18.72,90400.0,14.3194,14.3271,14.3194,14.3194,90400.0
2012-11-06 12:40:00,18.73,18.73,18.71,18.72,78600.0,14.3271,14.3271,14.3118,14.3194,78600.0
2012-11-06 12:45:00,18.72,18.72,18.68,18.68,239000.0,14.3194,14.3194,14.2888,14.2888,239000.0
2012-11-06 12:50:00,18.68,18.71,18.68,18.71,296800.0,14.2888,14.3118,14.2888,14.3118,296800.0
2012-11-06 12:55:00,18.71,18.72,18.7,18.72,561800.0,14.3118,14.3194,14.3041,14.3194,561800.0
2012-11-06 13:00:00,18.71,18.72,18.71,18.71,316200.0,14.3118,14.3194,14.3118,14.3118,316200.0
2012-11-06 13:05:00,18.71,18.72,18.71,18.72,107800.0,14.3118,14.3194,14.3118,14.3194,107800.0
2012-11-06 13:10:00,18.72,18.72,18.7,18.72,189000.0,14.3194,14.3194,14.3041,14.3194,189000.0
2012-11-06 13:15:00,18.72,18.72,18.69,18.7,151000.0,14.3194,14.3194,14.2965,14.3041,151000.0
2012-11-06 13:20:00,18.7,18.71,18.68,18.7,126200.0,14.3041,14.3118,14.2888,14.3041,126200.0
2012-11-06 13:25:00,18.7,18.72,18.7,18.72,95000.0,14.3041,14.3194,14.3041,14.3194,95000.0
2012-11-06 13:30:00,18.72,18.73,18.71,18.72,123600.0,14.3194,14.3271,14.3118,14.3194,123600.0
2012-11-06 13:35:00,18.72,18.73,18.71,18.72,193200.0,14.3194,14.3271,14.3118,14.3194,193200.0
2012-11-06 13:40:00,18.72,18.73,18.72,18.73,161600.0,14.3194,14.3271,14.3194,14.3271,161600.0
2012-11-06 13:45:00,18.73,18.73,18.72,18.73,88200.0,14.3271,14.3271,14.3194,14.3271,88200.0
2012-11-06 13:50:00,18.73,18.74,18.72,18.74,192400.0,14.3271,14.3347,14.3194,14.3347,192400.0
2012-11-06 13:55:00,18.74,18.75,18.73,18.73,321400.0,14.3347,14.3424,14.3271,14.3271,321400.0
2012-11-06 14:00:00,18.73,18.73,18.72,18.73,170800.0,14.3271,14.3271,14.3194,14.3271,170800.0
2012-11-06 14:05:00,18.73,18.73,18.72,18.73,112600.0,14.3271,14.3271,14.3194,14.3271,112600.0
2012-11-06 14:10:00,18.73,18.74,18.72,18.73,343600.0,14.3271,14.3347,14.3194,14.3271,343600.0
2012-11-06 14:15:00,18.73,18.74,18.73,18.73,169200.0,14.3271,14.3347,14.3271,14.3271,169200.0
2012-11-06 14:20:00,18.73,18.74,18.73,18.73,82600.0,14.3271,14.3347,14.3271,14.3271,82600.0
2012-11-06 14:25:00,18.73,18.74,18.73,18.74,158600.0,14.3271,14.3347,14.3271,14.3347,158600.0
2012-11-06 14:30:00,18.74,18.75,18.74,18.74,82000.0,14.3347,14.3424,14.3347,14.3347,82000.0
2012-11-06 14:35:00,18.74,18.75,18.74,18.74,141400.0,14.3347,14.3424,14.3347,14.3347,141400.0
2012-11-06 14:40:00,18.74,18.74,18.73,18.74,196600.0,14.3347,14.3347,14.3271,14.3347,196600.0
2012-11-06 14:45:00,18.73,18.74,18.71,18.71,461400.0,14.3271,14.3347,14.3118,14.3118,461400.0
2012-11-06 14:50:00,18.71,18.71,18.68,18.68,381200.0,14.3118,14.3118,14.2888,14.2888,381200.0
2012-11-06 14:55:00,18.68,18.71,18.67,18.68,284800.0,14.2888,14.3118,14.2812,14.2888,284800.0
2012-11-06 15:00:00,18.69,18.7,18.67,18.68,210800.0,14.2965,14.3041,14.2812,14.2888,210800.0
2012-11-06 15:05:00,18.67,18.68,18.66,18.67,202400.0,14.2812,14.2888,14.2735,14.2812,202400.0
2012-11-06 15:10:00,18.66,18.67,18.65,18.65,192800.0,14.2735,14.2812,14.2659,14.2659,192800.0
2012-11-06 15:15:00,18.65,18.66,18.65,18.66,191200.0,14.2659,14.2735,14.2659,14.2735,191200.0
2012-11-06 15:20:00,18.66,18.66,18.65,18.65,221800.0,14.2735,14.2735,14.2659,14.2659,221800.0
2012-11-06 15:25:00,18.64,18.65,18.64,18.64,258600.0,14.2582,14.2659,14.2582,14.2582,258600.0
2012-11-06 15:30:00,18.65,18.65,18.61,18.63,636600.0,14.2659,14.2659,14.2353,14.2506,636600.0
2012-11-06 15:35:00,18.63,18.63,18.61,18.61,251400.0,14.2506,14.2506,14.2353,14.2353,251400.0
2012-11-06 15:40:00,18.61,18.62,18.59,18.6,353000.0,14.2353,14.2429,14.22,14.2276,353000.0
2012-11-06 15:45:00,18.6,18.63,18.59,18.63,568000.0,14.2276,14.2506,14.22,14.2506,568000.0
2012-11-06 15:50:00,18.63,18.64,18.6,18.6,834600.0,14.2506,14.2582,14.2276,14.2276,834600.0
2012-11-06 15:55:00,18.6,18.61,18.59,18.6,1592800.0,14.2276,14.2353,14.22,14.2276,1592800.0
2012-11-07 09:30:00,18.41,18.47,18.3,18.35,805600.0,14.0823,14.1282,13.9982,14.0364,805600.0
2012-11-07 09:35:00,18.35,18.36,18.3,18.35,783200.0,14.0364,14.0441,13.9982,14.0364,783200.0
2012-11-07 09:40:00,18.35,18.36,18.32,18.32,1026800.0,14.0364,14.0441,14.0135,14.0135,1026800.0
2012-11-07 09:45:00,18.32,18.34,18.3,18.34,681600.0,14.0135,14.0288,13.9982,14.0288,681600.0
2012-11-07 09:50:00,18.34,18.35,18.31,18.32,1035000.0,14.0288,14.0364,14.0058,14.0135,1035000.0
2012-11-07 09:55:00,18.32,18.32,18.25,18.26,372400.0,14.0135,14.0135,13.9599,13.9676,372400.0
2012-11-07 10:00:00,18.25,18.26,18.22,18.25,387600.0,13.9599,13.9676,13.937,13.9599,387600.0
2012-11-07 10:05:00,18.24,18.25,18.19,18.2,604400.0,13.9523,13.9599,13.914,13.9217,604400.0
2012-11-07 10:10:00,18.2,18.2,18.16,18.17,622800.0,13.9217,13.9217,13.8911,13.8987,622800.0
2012-11-07 10:15:00,18.18,18.19,18.1,18.11,628600.0,13.9064,13.914,13.8452,13.8528,628600.0
2012-11-07 10:20:00,18.1,18.12,18.07,18.08,807000.0,13.8452,13.8605,13.8222,13.8299,807000.0
2012-11-07 10:25:00,18.08,18.09,18.02,18.08,579800.0,13.8299,13.8375,13.784,13.8299,579800.0
2012-11-07 10:30:00,18.08,18.18,18.08,18.18,803600.0,13.8299,13.9064,13.8299,13.9064,803600.0
2012-11-07 10:35:00,18.18,18.22,18.16,18.22,588600.0,13.9064,13.937,13.8911,13.937,588600.0
2012-11-07 10:40:00,18.22,18.24,18.21,18.23,540800.0,13.937,13.9523,13.9293,13.9446,540800.0
2012-11-07 10:45:00,18.23,18.23,18.2,18.23,436000.0,13.9446,13.9446,13.9217,13.9446,436000.0
2012-11-07 10:50:00,18.23,18.27,18.22,18.26,1072000.0,13.9446,13.9752,13.937,13.9676,1072000.0
2012-11-07 10:55:00,18.26,18.27,18.18,18.2,687600.0,13.9676,13.9752,13.9064,13.9217,687600.0
2012-11-07 11:00:00,18.2,18.25,18.2,18.24,421800.0,13.9217,13.9599,13.9217,13.9523,421800.0
2012-11-07 11:05:00,18.24,18.25,18.21,18.23,232800.0,13.9523,13.9599,13.9293,13.9446,232800.0
2012-11-07 11:10:00,18.23,18.24,18.22,18.23,265400.0,13.9446,13.9523,13.937,13.9446,265400.0
2012-11-07 11:15:00,18.23,18.23,18.21,18.21,270600.0,13.9446,13.9446,13.9293,13.9293,270600.0
2012-11-07 11:20:00,18.21,18.24,18.18,18.2,445600.0,13.9293,13.9523,13.9064,13.9217,445600.0
2012-11-07 11:25:00,18.2,18.2,18.15,18.16,434800.0,13.9217,13.9217,13.8834,13.8911,434800.0
2012-11-07 11:30:00,18.16,18.17,18.11,18.17,599800.0,13.8911,13.8987,13.8528,13.8987,599800.0
2012-11-07 11:35:00,18.16,18.21,18.16,18.21,239000.0,13.8911,13.9293,13.8911,13.9293,239000.0
2012-11-07 11:40:00,18.2,18.25,18.2,18.24,436200.0,13.9217,13.9599,13.9217,13.9523,436200.0
2012-11-07 11:45:00,18.24,18.27,18.22,18.27,186800.0,13.9523,13.9752,13.937,13.9752,186800.0
2012-11-07 11:50:00,18.27,18.28,18.25,18.26,228400.0,13.9752,13.9829,13.9599,13.9676,228400.0
2012-11-07 11:55:00,18.26,18.29,18.24,18.28,301400.0,13.9676,13.9905,13.9523,13.9829,301400.0
2012-11-07 12:00:00,18.28,18.28,18.24,18.24,249400.0,13.9829,13.9829,13.9523,13.9523,249400.0
2012-11-07 12:05:00,18.24,18.27,18.24,18.26,261400.0,13.9523,13.9752,13.9523,13.9676,261400.0
2012-11-07 12:10:00,18.26,18.28,18.25,18.27,132000.0,13.9676,13.9829,13.9599,13.9752,132000.0
2012-11-07 12:15:00,18.27,18.31,18.26,18.3,134600.0,13.9752,14.0058,13.9676,13.9982,134600.0
2012-11-07 12:20:00,18.3,18.32,18.3,18.32,300000.0,13.9982,14.0135,13.9982,14.0135,300000.0
2012-11-07 12:25:00,18.31,18.32,18.3,18.31,158400.0,14.0058,14.0135,13.9982,14.0058,158400.0
2012-11-07 12:30:00,18.3,18.31,18.28,18.29,147400.0,13.9982,14.0058,13.9829,13.9905,147400.0
2012-11-07 12:35:00,18.29,18.3,18.28,18.3,86600.0,13.9905,13.9982,13.9829,13.9982,86600.0
2012-11-07 12:40:00,18.3,18.31,18.27,18.3,165800.0,13.9982,14.0058,13.9752,13.9982,165800.0
2012-11-07 12:45:00,18.3,18.31,18.28,18.28,128200.0,13.9982,14.0058,13.9829,13.9829,128200.0
2012-11-07 12:50:00,18.29,18.29,18.28,18.28,88000.0,13.9905,13.9905,13.9829,13.9829,88000.0
2012-11-07 12:55:00,18.28,18.28,18.25,18.26,147400.0,13.9829,13.9829,13.9599,13.9676,147400.0
2012-11-07 13:00:00,18.26,18.28,18.25,18.28,236200.0,13.9676,13.9829,13.9599,13.9829,236200.0
2012-11-07 13:05:00,18.28,18.33,18.28,18.3,433200.0,13.9829,14.0211,13.9829,13.9982,433200.0
2012-11-07 13:10:00,18.3,18.32,18.29,18.3,200000.0,13.9982,14.0135,13.9905,13.9982,200000.0
2012-11-07 13:15:00,18.3,18.32,18.28,18.28,174200.0,13.9982,14.0135,13.9829,13.9829,174200.0
2012-11-07 13:20:00,18.28,18.31,18.28,18.3,119000.0,13.9829,14.0058,13.9829,13.9982,119000.0
2012-11-07 13:25:00,18.3,18.31,18.29,18.3,175800.0,13.9982,14.0058,13.9905,13.9982,175800.0
2012-11-07 13:30:00,18.3,18.34,18.29,18.33,166800.0,13.9982,14.0288,13.9905,14.0211,166800.0
2012-11-07 13:35:00,18.33,18.33,18.3,18.31,212800.0,14.0211,14.0211,13.9982,14.0058,212800.0
2012-11-07 13:40:00,18.31,18.31,18.28,18.3,153600.0,14.0058,14.0058,13.9829,13.9982,153600.0
2012-11-07 13:45:00,18.3,18.3,18.28,18.29,178000.0,13.9982,13.9982,13.9829,13.9905,178000.0
2012-11-07 13:50:00,18.29,18.31,18.27,18.31,195800.0,13.9905,14.0058,13.9752,14.0058,195800.0
2012-11-07 13:55:00,18.31,18.33,18.28,18.29,174200.0,14.0058,14.0211,13.9829,13.9905,174200.0
2012-11-07 14:00:00,18.29,18.34,18.29,18.33,167400.0,13.9905,14.0288,13.9905,14.0211,167400.0
2012-11-07 14:05:00,18.33,18.34,18.33,18.34,159400.0,14.0211,14.0288,14.0211,14.0288,159400.0
2012-11-07 14:10:00,18.34,18.34,18.29,18.29,189400.0,14.0288,14.0288,13.9905,13.9905,189400.0
2012-11-07 14:15:00,18.29,18.3,18.26,18.27,249200.0,13.9905,13.9982,13.9676,13.9752,249200.0
2012-11-07 14:20:00,18.27,18.28,18.26,18.27,217600.0,13.9752,13.9829,13.9676,13.9752,217600.0
2012-11-07 14:25:00,18.27,18.29,18.27,18.27,269400.0,13.9752,13.9905,13.9752,13.9752,269400.0
2012-11-07 14:30:00,18.27,18.27,18.25,18.25,193000.0,13.9752,13.9752,13.9599,13.9599,193000.0
2012-11-07 14:35:00,18.25,18.25,18.22,18.22,168600.0,13.9599,13.9599,13.937,13.937,168600.0
2012-11-07 14:40:00,18.22,18.25,18.22,18.25,172400.0,13.937,13.9599,13.937,13.9599,172400.0
2012-11-07 14:45:00,18.25,18.27,18.25,18.27,169600.0,13.9599,13.9752,13.9599,13.9752,169600.0
2012-11-07 14:50:00,18.27,18.29,18.26,18.28,409200.0,13.9752,13.9905,13.9676,13.9829,409200.0
2012-11-07 14:55:00,18.28,18.36,18.28,18.35,1013000.0,13.9829,14.0441,13.9829,14.0364,1013000.0
2012-11-07 15:00:00,18.35,18.36,18.33,18.34,832800.0,14.0364,14.0441,14.0211,14.0288,832800.0
2012-11-07 15:05:00,18.34,18.34,18.31,18.31,268400.0,14.0288,14.0288,14.0058,14.0058,268400.0
2012-11-07 15:10:00,18.31,18.33,18.3,18.31,238400.0,14.0058,14.0211,13.9982,14.0058,238400.0
2012-11-07 15:15:00,18.31,18.33,18.3,18.31,322400.0,14.0058,14.0211,13.9982,14.0058,322400.0
2012-11-07 15:20:00,18.31,18.36,18.31,18.36,295200.0,14.0058,14.0441,14.0058,14.0441,295200.0
2012-11-07 15:25:00,18.36,18.38,18.35,18.37,414600.0,14.0441,14.0594,14.0364,14.0517,414600.0
2012-11-07 15:30:00,18.36,18.38,18.35,18.38,348000.0,14.0441,14.0594,14.0364,14.0594,348000.0
2012-11-07 15:35:00,18.38,18.38,18.33,18.33,760400.0,14.0594,14.0594,14.0211,14.0211,760400.0
2012-11-07 15:40:00,18.33,18.36,18.32,18.36,595600.0,14.0211,14.0441,14.0135,14.0441,595600.0
2012-11-07 15:45:00,18.36,18.38,18.32,18.33,929800.0,14.0441,14.0594,14.0135,14.0211,929800.0
2012-11-07 15:50:00,18.33,18.36,18.31,18.35,912600.0,14.0211,14.0441,14.0058,14.0364,912600.0
2012-11-07 15:55:00,18.35,18.35,18.27,18.28,1740200.0,14.0364,14.0364,13.9752,13.9829,1740200.0
2012-11-08 09:30:00,18.21,18.25,18.14,18.21,505400.0,13.9293,13.9599,13.8758,13.9293,505400.0
2012-11-08 09:35:00,18.21,18.32,18.21,18.32,398200.0,13.9293,14.0135,13.9293,14.0135,398200.0
2012-11-08 09:40:00,18.32,18.38,18.29,18.36,473400.0,14.0135,14.0594,13.9905,14.0441,473400.0
2012-11-08 09:45:00,18.36,18.42,18.36,18.41,347000.0,14.0441,14.09,14.0441,14.0823,347000.0
2012-11-08 09:50:00,18.41,18.41,18.38,18.41,210600.0,14.0823,14.0823,14.0594,14.0823,210600.0
2012-11-08 09:55:00,18.41,18.41,18.37,18.39,483400.0,14.0823,14.0823,14.0517,14.067,483400.0
2012-11-08 10:00:00,18.38,18.39,18.34,18.34,254400.0,14.0594,14.067,14.0288,14.0288,254400.0
2012-11-08 10:05:00,18.34,18.36,18.31,18.34,243200.0,14.0288,14.0441,14.0058,14.0288,243200.0
2012-11-08 10:10:00,18.34,18.38,18.32,18.38,418200.0,14.0288,14.0594,14.0135,14.0594,418200.0
2012-11-08 10:15:00,18.39,18.4,18.38,18.38,159000.0,14.067,14.0747,14.0594,14.0594,159000.0
2012-11-08 10:20:00,18.39,18.39,18.35,18.36,157000.0,14.067,14.067,14.0364,14.0441,157000.0
2012-11-08 10:25:00,18.36,18.36,18.32,18.36,128600.0,14.0441,14.0441,14.0135,14.0441,128600.0
2012-11-08 10:30:00,18.36,18.37,18.33,18.36,153000.0,14.0441,14.0517,14.0211,14.0441,153000.0
2012-11-08 10:35:00,18.36,18.36,18.32,18.34,184400.0,14.0441,14.0441,14.0135,14.0288,184400.0
2012-11-08 10:40:00,18.34,18.35,18.26,18.3,280600.0,14.0288,14.0364,13.9676,13.9982,280600.0
2012-11-08 10:45:00,18.29,18.32,18.29,18.32,167400.0,13.9905,14.0135,13.9905,14.0135,167400.0
2012-11-08 10:50:00,18.32,18.36,18.31,18.33,471800.0,14.0135,14.0441,14.0058,14.0211,471800.0
2012-11-08 10:55:00,18.33,18.34,18.28,18.31,377800.0,14.0211,14.0288,13.9829,14.0058,377800.0
2012-11-08 11:00:00,18.31,18.35,18.3,18.31,310800.0,14.0058,14.0364,13.9982,14.0058,310800.0
2012-11-08 11:05:00,18.31,18.32,18.29,18.3,108400.0,14.0058,14.0135,13.9905,13.9982,108400.0
2012-11-08 11:10:00,18.3,18.32,18.3,18.32,317200.0,13.9982,14.0135,13.9982,14.0135,317200.0
2012-11-08 11:15:00,18.32,18.34,18.3,18.31,253200.0,14.0135,14.0288,13.9982,14.0058,253200.0
2012-11-08 11:20:00,18.31,18.32,18.28,18.32,265800.0,14.0058,14.0135,13.9829,14.0135,265800.0
2012-11-08 11:25:00,18.32,18.32,18.3,18.32,92800.0,14.0135,14.0135,13.9982,14.0135,92800.0
2012-11-08 11:30:00,18.32,18.33,18.26,18.26,158600.0,14.0135,14.0211,13.9676,13.9676,158600.0
2012-11-08 11:35:00,18.26,18.26,18.22,18.23,154200.0,13.9676,13.9676,13.937,13.9446,154200.0
2012-11-08 11:40:00,18.23,18.25,18.21,18.24,100800.0,13.9446,13.9599,13.9293,13.9523,100800.0
2012-11-08 11:45:00,18.24,18.26,18.24,18.25,176800.0,13.9523,13.9676,13.9523,13.9599,176800.0
2012-11-08 11:50:00,18.25,18.27,18.24,18.25,402200.0,13.9599,13.9752,13.9523,13.9599,402200.0
2012-11-08 11:55:00,18.25,18.26,18.24,18.26,186800.0,13.9599,13.9676,13.9523,13.9676,186800.0
2012-11-08 12:00:00,18.26,18.28,18.25,18.27,155200.0,13.9676,13.9829,13.9599,13.9752,155200.0
2012-11-08 12:05:00,18.26,18.28,18.26,18.27,339400.0,13.9676,13.9829,13.9676,13.9752,339400.0
2012-11-08 12:10:00,18.27,18.28,18.24,18.26,244600.0,13.9752,13.9829,13.9523,13.9676,244600.0
2012-11-08 12:15:00,18.26,18.28,18.25,18.25,298600.0,13.9676,13.9829,13.9599,13.9599,298600.0
2012-11-08 12:20:00,18.25,18.26,18.23,18.24,321400.0,13.9599,13.9676,13.9446,13.9523,321400.0
2012-11-08 12:25:00,18.24,18.25,18.22,18.24,248200.0,13.9523,13.9599,13.937,13.9523,248200.0
2012-11-08 12:30:00,18.24,18.25,18.22,18.25,189200.0,13.9523,13.9599,13.937,13.9599,189200.0
2012-11-08 12:35:00,18.25,18.25,18.22,18.25,171000.0,13.9599,13.9599,13.937,13.9599,171000.0
2012-11-08 12:40:00,18.25,18.25,18.22,18.22,131200.0,13.9599,13.9599,13.937,13.937,131200.0
2012-11-08 12:45:00,18.22,18.22,18.17,18.18,336400.0,13.937,13.937,13.8987,13.9064,336400.0
2012-11-08 12:50:00,18.19,18.22,18.18,18.2,117800.0,13.914,13.937,13.9064,13.9217,117800.0
2012-11-08 12:55:00,18.21,18.25,18.21,18.25,102400.0,13.9293,13.9599,13.9293,13.9599,102400.0
2012-11-08 13:00:00,18.25,18.25,18.23,18.24,112600.0,13.9599,13.9599,13.9446,13.9523,112600.0
2012-11-08 13:05:00,18.23,18.24,18.21,18.21,86000.0,13.9446,13.9523,13.9293,13.9293,86000.0
2012-11-08 13:10:00,18.21,18.21,18.18,18.18,147200.0,13.9293,13.9293,13.9064,13.9064,147200.0
2012-11-08 13:15:00,18.18,18.2,18.17,18.2,162600.0,13.9064,13.9217,13.8987,13.9217,162600.0
2012-11-08 13:20:00,18.2,18.21,18.16,18.16,136600.0,13.9217,13.9293,13.8911,13.8911,136600.0
2012-11-08 13:25:00,18.16,18.16,18.1,18.15,378800.0,13.8911,13.8911,13.8452,13.8834,378800.0
2012-11-08 13:30:00,18.15,18.15,18.11,18.15,204000.0,13.8834,13.8834,13.8528,13.8834,204000.0
2012-11-08 13:35:00,18.15,18.18,18.14,18.16,141800.0,13.8834,13.9064,13.8758,13.8911,141800.0
2012-11-08 13:40:00,18.17,18.17,18.15,18.15,79600.0,13.8987,13.8987,13.8834,13.8834,79600.0
2012-11-08 13:45:00,18.15,18.18,18.14,18.18,50800.0,13.8834,13.9064,13.8758,13.9064,50800.0
2012-11-08 13:50:00,18.18,18.22,18.18,18.22,71200.0,13.9064,13.937,13.9064,13.937,71200.0
2012-11-08 13:55:00,18.22,18.24,18.21,18.23,90000.0,13.937,13.9523,13.9293,13.9446,90000.0
2012-11-08 14:00:00,18.23,18.23,18.18,18.2,96600.0,13.9446,13.9446,13.9064,13.9217,96600.0
2012-11-08 14:05:00,18.2,18.21,18.18,18.2,145200.0,13.9217,13.9293,13.9064,13.9217,145200.0
2012-11-08 14:10:00,18.2,18.2,18.18,18.2,110400.0,13.9217,13.9217,13.9064,13.9217,110400.0
2012-11-08 14:15:00,18.2,18.21,18.18,18.19,142200.0,13.9217,13.9293,13.9064,13.914,142200.0
2012-11-08 14:20:00,18.19,18.2,18.17,18.18,149800.0,13.914,13.9217,13.8987,13.9064,149800.0
2012-11-08 14:25:00,18.18,18.18,18.17,18.17,69000.0,13.9064,13.9064,13.8987,13.8987,69000.0
2012-11-08 14:30:00,18.17,18.18,18.15,18.16,135000.0,13.8987,13.9064,13.8834,13.8911,135000.0
2012-11-08 14:35:00,18.16,18.16,18.13,18.13,83800.0,13.8911,13.8911,13.8681,13.8681,83800.0
2012-11-08 14:40:00,18.14,18.15,18.13,18.13,156200.0,13.8758,13.8834,13.8681,13.8681,156200.0
2012-11-08 14:45:00,18.13,18.14,18.12,18.13,374600.0,13.8681,13.8758,13.8605,13.8681,374600.0
2012-11-08 14:50:00,18.14,18.14,18.13,18.14,334200.0,13.8758,13.8758,13.8681,13.8758,334200.0
2012-11-08 14:55:00,18.14,18.17,18.14,18.16,762000.0,13.8758,13.8987,13.8758,13.8911,762000.0
2012-11-08 15:00:00,18.15,18.17,18.15,18.17,302000.0,13.8834,13.8987,13.8834,13.8987,302000.0
2012-11-08 15:05:00,18.17,18.18,18.14,18.15,125400.0,13.8987,13.9064,13.8758,13.8834,125400.0
2012-11-08 15:10:00,18.15,18.18,18.15,18.17,315600.0,13.8834,13.9064,13.8834,13.8987,315600.0
2012-11-08 15:15:00,18.17,18.17,18.15,18.17,563200.0,13.8987,13.8987,13.8834,13.8987,563200.0
2012-11-08 15:20:00,18.17,18.18,18.16,18.17,996600.0,13.8987,13.9064,13.8911,13.8987,996600.0
2012-11-08 15:25:00,18.17,18.18,18.17,18.18,210800.0,13.8987,13.9064,13.8987,13.9064,210800.0
2012-11-08 15:30:00,18.18,18.18,18.15,18.17,243800.0,13.9064,13.9064,13.8834,13.8987,243800.0
2012-11-08 15:35:00,18.17,18.18,18.16,18.17,283200.0,13.8987,13.9064,13.8911,13.8987,283200.0
2012-11-08 15:40:00,18.18,18.19,18.14,18.16,340400.0,13.9064,13.914,13.8758,13.8911,340400.0
2012-11-08 15:45:00,18.16,18.17,18.14,18.15,956800.0,13.8911,13.8987,13.8758,13.8834,956800.0
2012-11-08 15:50:00,18.15,18.17,18.13,18.17,620800.0,13.8834,13.8987,13.8681,13.8987,620800.0
2012-11-08 15:55:00,18.16,18.17,18.1,18.11,1197000.0,13.8911,13.8987,13.8452,13.8528,1197000.0
2012-11-09 09:30:00,18.0,18.0,17.93,18.0,1448800.0,13.7687,13.7687,13.7151,13.7687,1448800.0
2012-11-09 09:35:00,18.0,18.03,17.99,18.01,896800.0,13.7687,13.7916,13.761,13.7763,896800.0
2012-11-09 09:40:00,18.01,18.08,18.01,18.07,532400.0,13.7763,13.8299,13.7763,13.8222,532400.0
2012-11-09 09:45:00,18.07,18.08,18.01,18.02,694800.0,13.8222,13.8299,13.7763,13.784,694800.0
2012-11-09 09:50:00,18.02,18.03,17.99,18.02,472000.0,13.784,13.7916,13.761,13.784,472000.0
2012-11-09 09:55:00,18.02,18.04,17.99,18.04,623600.0,13.784,13.7993,13.761,13.7993,623600.0
2012-11-09 10:00:00,18.03,18.07,18.02,18.06,827600.0,13.7916,13.8222,13.784,13.8146,827600.0
2012-11-09 10:05:00,18.06,18.07,18.03,18.06,782400.0,13.8146,13.8222,13.7916,13.8146,782400.0
2012-11-09 10:10:00,18.06,18.08,18.05,18.06,753600.0,13.8146,13.8299,13.8069,13.8146,753600.0
2012-11-09 10:15:00,18.06,18.08,18.04,18.05,983600.0,13.8146,13.8299,13.7993,13.8069,983600.0
2012-11-09 10:20:00,18.05,18.08,18.05,18.07,1264400.0,13.8069,13.8299,13.8069,13.8222,1264400.0
2012-11-09 10:25:00,18.07,18.07,18.04,18.07,480000.0,13.8222,13.8222,13.7993,13.8222,480000.0
2012-11-09 10:30:00,18.07,18.08,18.04,18.05,649600.0,13.8222,13.8299,13.7993,13.8069,649600.0
2012-11-09 10:35:00,18.05,18.05,17.98,17.99,962000.0,13.8069,13.8069,13.7534,13.761,962000.0
2012-11-09 10:40:00,17.99,18.05,17.98,18.05,1150400.0,13.761,13.8069,13.7534,13.8069,1150400.0
2012-11-09 10:45:00,18.05,18.05,18.02,18.03,452800.0,13.8069,13.8069,13.784,13.7916,452800.0
2012-11-09 10:50:00,18.02,18.04,18.0,18.02,562800.0,13.784,13.7993,13.7687,13.784,562800.0
2012-11-09 10:55:00,18.02,18.04,18.02,18.03,546400.0,13.784,13.7993,13.784,13.7916,546400.0
2012-11-09 11:00:00,18.03,18.05,18.02,18.03,436800.0,13.7916,13.8069,13.784,13.7916,436800.0
2012-11-09 11:05:00,18.03,18.05,18.03,18.05,736000.0,13.7916,13.8069,13.7916,13.8069,736000.0
2012-11-09 11:10:00,18.05,18.06,18.03,18.03,766000.0,13.8069,13.8146,13.7916,13.7916,766000.0
2012-11-09 11:15:00,18.04,18.06,18.03,18.05,470000.0,13.7993,13.8146,13.7916,13.8069,470000.0
2012-11-09 11:20:00,18.05,18.05,18.02,18.03,567200.0,13.8069,13.8069,13.784,13.7916,567200.0
2012-11-09 11:25:00,18.03,18.05,18.03,18.05,299600.0,13.7916,13.8069,13.7916,13.8069,299600.0
2012-11-09 11:30:00,18.05,18.06,18.03,18.03,747600.0,13.8069,13.8146,13.7916,13.7916,747600.0
2012-11-09 11:35:00,18.04,18.06,18.03,18.04,617600.0,13.7993,13.8146,13.7916,13.7993,617600.0
2012-11-09 11:40:00,18.04,18.05,18.03,18.05,285600.0,13.7993,13.8069,13.7916,13.8069,285600.0
2012-11-09 11:45:00,18.04,18.06,18.04,18.05,387600.0,13.7993,13.8146,13.7993,13.8069,387600.0
2012-11-09 11:50:00,18.05,18.06,18.03,18.04,416800.0,13.8069,13.8146,13.7916,13.7993,416800.0
2012-11-09 11:55:00,18.03,18.06,18.03,18.06,290800.0,13.7916,13.8146,13.7916,13.8146,290800.0
2012-11-09 12:00:00,18.06,18.07,18.05,18.07,482800.0,13.8146,13.8222,13.8069,13.8222,482800.0
2012-11-09 12:05:00,18.06,18.08,18.06,18.08,196800.0,13.8146,13.8299,13.8146,13.8299,196800.0
2012-11-09 12:10:00,18.08,18.1,18.07,18.09,625600.0,13.8299,13.8452,13.8222,13.8375,625600.0
2012-11-09 12:15:00,18.09,18.1,18.08,18.09,269200.0,13.8375,13.8452,13.8299,13.8375,269200.0
2012-11-09 12:20:00,18.09,18.11,18.08,18.11,305200.0,13.8375,13.8528,13.8299,13.8528,305200.0
2012-11-09 12:25:00,18.11,18.14,18.11,18.12,322400.0,13.8528,13.8758,13.8528,13.8605,322400.0
2012-11-09 12:30:00,18.13,18.14,18.12,18.14,234400.0,13.8681,13.8758,13.8605,13.8758,234400.0
2012-11-09 12:35:00,18.14,18.16,18.13,18.14,210800.0,13.8758,13.8911,13.8681,13.8758,210800.0
2012-11-09 12:40:00,18.14,18.15,18.1,18.1,282400.0,13.8758,13.8834,13.8452,13.8452,282400.0
2012-11-09 12:45:00,18.1,18.12,18.1,18.12,143600.0,13.8452,13.8605,13.8452,13.8605,143600.0
2012-11-09 12:50:00,18.12,18.16,18.12,18.15,332400.0,13.8605,13.8911,13.8605,13.8834,332400.0
2012-11-09 12:55:00,18.15,18.15,18.13,18.14,208800.0,13.8834,13.8834,13.8681,13.8758,208800.0
2012-11-09 13:00:00,18.14,18.15,18.12,18.14,440000.0,13.8758,13.8834,13.8605,13.8758,440000.0
2012-11-09 13:05:00,18.14,18.14,18.1,18.11,284400.0,13.8758,13.8758,13.8452,13.8528,284400.0
2012-11-09 13:10:00,18.11,18.11,18.04,18.05,721200.0,13.8528,13.8528,13.7993,13.8069,721200.0
2012-11-09 13:15:00,18.06,18.1,18.06,18.09,510000.0,13.8146,13.8452,13.8146,13.8375,510000.0
2012-11-09 13:20:00,18.08,18.08,18.03,18.03,288800.0,13.8299,13.8299,13.7916,13.7916,288800.0
2012-11-09 13:25:00,18.03,18.04,17.98,17.98,608400.0,13.7916,13.7993,13.7534,13.7534,608400.0
2012-11-09 13:30:00,17.98,18.0,17.97,17.98,487200.0,13.7534,13.7687,13.7457,13.7534,487200.0
2012-11-09 13:35:00,17.98,18.01,17.98,17.99,354800.0,13.7534,13.7763,13.7534,13.761,354800.0
2012-11-09 13:40:00,17.99,18.0,17.96,18.0,341600.0,13.761,13.7687,13.7381,13.7687,341600.0
2012-11-09 13:45:00,18.0,18.02,17.99,18.01,336800.0,13.7687,13.784,13.761,13.7763,336800.0
2012-11-09 13:50:00,18.01,18.06,18.0,18.04,275600.0,13.7763,13.8146,13.7687,13.7993,275600.0
2012-11-09 13:55:00,18.04,18.06,18.03,18.06,296800.0,13.7993,13.8146,13.7916,13.8146,296800.0
2012-11-09 14:00:00,18.06,18.07,18.03,18.04,336000.0,13.8146,13.8222,13.7916,13.7993,336000.0
2012-11-09 14:05:00,18.04,18.06,18.03,18.04,386000.0,13.7993,13.8146,13.7916,13.7993,386000.0
2012-11-09 14:10:00,18.04,18.05,18.04,18.04,204000.0,13.7993,13.8069,13.7993,13.7993,204000.0
2012-11-09 14:15:00,18.04,18.08,18.04,18.07,514400.0,13.7993,13.8299,13.7993,13.8222,514400.0
2012-11-09 14:20:00,18.06,18.08,18.06,18.08,210400.0,13.8146,13.8299,13.8146,13.8299,210400.0
2012-11-09 14:25:00,18.08,18.09,18.08,18.09,550800.0,13.8299,13.8375,13.8299,13.8375,550800.0
2012-11-09 14:30:00,18.09,18.12,18.08,18.1,416800.0,13.8375,13.8605,13.8299,13.8452,416800.0
2012-11-09 14:35:00,18.1,18.11,18.09,18.1,650400.0,13.8452,13.8528,13.8375,13.8452,650400.0
2012-11-09 14:40:00,18.09,18.1,18.08,18.08,348000.0,13.8375,13.8452,13.8299,13.8299,348000.0
2012-11-09 14:45:00,18.08,18.08,18.06,18.06,308000.0,13.8299,13.8299,13.8146,13.8146,308000.0
2012-11-09 14:50:00,18.06,18.1,18.05,18.09,1664000.0,13.8146,13.8452,13.8069,13.8375,1664000.0
2012-11-09 14:55:00,18.1,18.1,18.08,18.09,780800.0,13.8452,13.8452,13.8299,13.8375,780800.0
2012-11-09 15:00:00,18.09,18.09,18.06,18.07,237200.0,13.8375,13.8375,13.8146,13.8222,237200.0
2012-11-09 15:05:00,18.07,18.07,18.04,18.06,214800.0,13.8222,13.8222,13.7993,13.8146,214800.0
2012-11-09 15:10:00,18.06,18.08,18.05,18.07,303200.0,13.8146,13.8299,13.8069,13.8222,303200.0
2012-11-09 15:15:00,18.08,18.08,18.05,18.05,264400.0,13.8299,13.8299,13.8069,13.8069,264400.0
2012-11-09 15:20:00,18.05,18.09,18.05,18.09,386000.0,13.8069,13.8375,13.8069,13.8375,386000.0
2012-11-09 15:25:00,18.09,18.09,18.08,18.09,738800.0,13.8375,13.8375,13.8299,13.8375,738800.0
2012-11-09 15:30:00,18.08,18.09,18.06,18.07,528800.0,13.8299,13.8375,13.8146,13.8222,528800.0
2012-11-09 15:35:00,18.07,18.07,18.02,18.05,947600.0,13.8222,13.8222,13.784,13.8069,947600.0
2012-11-09 15:40:00,18.05,18.09,18.05,18.09,1124400.0,13.8069,13.8375,13.8069,13.8375,1124400.0
2012-11-09 15:45:00,18.09,18.13,18.08,18.11,1108800.0,13.8375,13.8681,13.8299,13.8528,1108800.0
2012-11-09 15:50:00,18.11,18.11,18.07,18.08,1084400.0,13.8528,13.8528,13.8222,13.8299,1084400.0
2012-11-09 15:55:00,18.08,18.09,18.04,18.06,2109600.0,13.8299,13.8375,13.7993,13.8146,2109600.0
2012-11-12 09:30:00,18.06,18.06,17.97,17.99,575400.0,13.8146,13.8146,13.7457,13.761,575400.0
2012-11-12 09:35:00,17.99,17.99,17.92,17.98,420600.0,13.761,13.761,13.7075,13.7534,420600.0
2012-11-12 09:40:00,17.98,17.99,17.93,17.96,153200.0,13.7534,13.761,13.7151,13.7381,153200.0
2012-11-12 09:45:00,17.96,18.0,17.96,17.97,171400.0,13.7381,13.7687,13.7381,13.7457,171400.0
2012-11-12 09:50:00,17.97,18.0,17.97,17.98,167400.0,13.7457,13.7687,13.7457,13.7534,167400.0
2012-11-12 09:55:00,17.98,18.02,17.98,18.02,132800.0,13.7534,13.784,13.7534,13.784,132800.0
2012-11-12 10:00:00,18.01,18.02,17.99,18.02,273200.0,13.7763,13.784,13.761,13.784,273200.0
2012-11-12 10:05:00,18.02,18.04,18.0,18.03,547000.0,13.784,13.7993,13.7687,13.7916,547000.0
2012-11-12 10:10:00,18.02,18.04,18.02,18.03,851600.0,13.784,13.7993,13.784,13.7916,851600.0
2012-11-12 10:15:00,18.03,18.06,18.03,18.06,218400.0,13.7916,13.8146,13.7916,13.8146,218400.0
2012-11-12 10:20:00,18.06,18.06,18.03,18.05,234600.0,13.8146,13.8146,13.7916,13.8069,234600.0
2012-11-12 10:25:00,18.05,18.07,18.04,18.05,154400.0,13.8069,13.8222,13.7993,13.8069,154400.0
2012-11-12 10:30:00,18.05,18.07,18.03,18.06,158800.0,13.8069,13.8222,13.7916,13.8146,158800.0
2012-11-12 10:35:00,18.07,18.07,18.06,18.07,92000.0,13.8222,13.8222,13.8146,13.8222,92000.0
2012-11-12 10:40:00,18.07,18.07,18.02,18.03,179000.0,13.8222,13.8222,13.784,13.7916,179000.0
2012-11-12 10:45:00,18.03,18.04,18.0,18.01,167600.0,13.7916,13.7993,13.7687,13.7763,167600.0
2012-11-12 10:50:00,18.02,18.02,18.0,18.0,150600.0,13.784,13.784,13.7687,13.7687,150600.0
2012-11-12 10:55:00,18.0,18.01,17.99,17.99,157000.0,13.7687,13.7763,13.761,13.761,157000.0
2012-11-12 11:00:00,17.99,18.01,17.98,17.99,89800.0,13.761,13.7763,13.7534,13.761,89800.0
2012-11-12 11:05:00,17.99,18.02,17.99,18.02,72000.0,13.761,13.784,13.761,13.784,72000.0
2012-11-12 11:10:00,18.02,18.04,18.0,18.0,156800.0,13.784,13.7993,13.7687,13.7687,156800.0
2012-11-12 11:15:00,18.0,18.0,17.98,17.99,103200.0,13.7687,13.7687,13.7534,13.761,103200.0
2012-11-12 11:20:00,17.99,18.0,17.98,18.0,71400.0,13.761,13.7687,13.7534,13.7687,71400.0
2012-11-12 11:25:00,18.0,18.01,17.99,18.01,105400.0,13.7687,13.7763,13.761,13.7763,105400.0
2012-11-12 11:30:00,18.01,18.02,18.0,18.01,52800.0,13.7763,13.784,13.7687,13.7763,52800.0
2012-11-12 11:35:00,18.01,18.02,18.0,18.0,112400.0,13.7763,13.784,13.7687,13.7687,112400.0
2012-11-12 11:40:00,18.0,18.02,17.99,18.0,72600.0,13.7687,13.784,13.761,13.7687,72600.0
2012-11-12 11:45:00,18.0,18.03,18.0,18.0,135400.0,13.7687,13.7916,13.7687,13.7687,135400.0
2012-11-12 11:50:00,18.0,18.01,18.0,18.0,63200.0,13.7687,13.7763,13.7687,13.7687,63200.0
2012-11-12 11:55:00,18.0,18.01,17.99,18.0,93800.0,13.7687,13.7763,13.761,13.7687,93800.0
2012-11-12 12:00:00,18.0,18.01,18.0,18.0,54400.0,13.7687,13.7763,13.7687,13.7687,54400.0
2012-11-12 12:05:00,18.0,18.0,17.99,18.0,50000.0,13.7687,13.7687,13.761,13.7687,50000.0
2012-11-12 12:10:00,18.0,18.0,17.98,17.99,88800.0,13.7687,13.7687,13.7534,13.761,88800.0
2012-11-12 12:15:00,17.99,17.99,17.98,17.99,69600.0,13.761,13.761,13.7534,13.761,69600.0
2012-11-12 12:20:00,17.99,18.02,17.99,18.01,129800.0,13.761,13.784,13.761,13.7763,129800.0
2012-11-12 12:25:00,18.02,18.04,18.01,18.03,124600.0,13.784,13.7993,13.7763,13.7916,124600.0
2012-11-12 12:30:00,18.03,18.06,18.03,18.05,312400.0,13.7916,13.8146,13.7916,13.8069,312400.0
2012-11-12 12:35:00,18.05,18.06,18.04,18.05,115800.0,13.8069,13.8146,13.7993,13.8069,115800.0
2012-11-12 12:40:00,18.05,18.06,18.05,18.05,113400.0,13.8069,13.8146,13.8069,13.8069,113400.0
2012-11-12 12:45:00,18.05,18.05,18.04,18.05,52600.0,13.8069,13.8069,13.7993,13.8069,52600.0
2012-11-12 12:50:00,18.05,18.06,18.04,18.05,275200.0,13.8069,13.8146,13.7993,13.8069,275200.0
2012-11-12 12:55:00,18.06,18.07,18.05,18.06,232800.0,13.8146,13.8222,13.8069,13.8146,232800.0
2012-11-12 13:00:00,18.07,18.09,18.07,18.09,144000.0,13.8222,13.8375,13.8222,13.8375,144000.0
2012-11-12 13:05:00,18.09,18.09,18.06,18.08,161600.0,13.8375,13.8375,13.8146,13.8299,161600.0
2012-11-12 13:10:00,18.08,18.11,18.08,18.09,175000.0,13.8299,13.8528,13.8299,13.8375,175000.0
2012-11-12 13:15:00,18.1,18.11,18.09,18.1,102000.0,13.8452,13.8528,13.8375,13.8452,102000.0
2012-11-12 13:20:00,18.1,18.11,18.07,18.08,351400.0,13.8452,13.8528,13.8222,13.8299,351400.0
2012-11-12 13:25:00,18.08,18.09,18.07,18.08,146400.0,13.8299,13.8375,13.8222,13.8299,146400.0
2012-11-12 13:30:00,18.07,18.08,18.04,18.05,58000.0,13.8222,13.8299,13.7993,13.8069,58000.0
2012-11-12 13:35:00,18.05,18.07,18.04,18.07,141800.0,13.8069,13.8222,13.7993,13.8222,141800.0
2012-11-12 13:40:00,18.07,18.08,18.07,18.08,205400.0,13.8222,13.8299,13.8222,13.8299,205400.0
2012-11-12 13:45:00,18.08,18.08,18.07,18.08,229200.0,13.8299,13.8299,13.8222,13.8299,229200.0
2012-11-12 13:50:00,18.08,18.08,18.07,18.08,86400.0,13.8299,13.8299,13.8222,13.8299,86400.0
2012-11-12 13:55:00,18.08,18.1,18.08,18.08,109000.0,13.8299,13.8452,13.8299,13.8299,109000.0
2012-11-12 14:00:00,18.09,18.1,18.08,18.08,219000.0,13.8375,13.8452,13.8299,13.8299,219000.0
2012-11-12 14:05:00,18.07,18.08,18.06,18.08,57200.0,13.8222,13.8299,13.8146,13.8299,57200.0
2012-11-12 14:10:00,18.08,18.09,18.08,18.09,84800.0,13.8299,13.8375,13.8299,13.8375,84800.0
2012-11-12 14:15:00,18.09,18.11,18.09,18.11,252000.0,13.8375,13.8528,13.8375,13.8528,252000.0
2012-11-12 14:20:00,18.11,18.12,18.11,18.11,96400.0,13.8528,13.8605,13.8528,13.8528,96400.0
2012-11-12 14:25:00,18.11,18.11,18.09,18.1,175000.0,13.8528,13.8528,13.8375,13.8452,175000.0
2012-11-12 14:30:00,18.1,18.11,18.1,18.11,461600.0,13.8452,13.8528,13.8452,13.8528,461600.0
2012-11-12 14:35:00,18.11,18.11,18.09,18.1,388000.0,13.8528,13.8528,13.8375,13.8452,388000.0
2012-11-12 14:40:00,18.09,18.1,18.08,18.08,134200.0,13.8375,13.8452,13.8299,13.8299,134200.0
2012-11-12 14:45:00,18.08,18.08,18.07,18.08,110600.0,13.8299,13.8299,13.8222,13.8299,110600.0
2012-11-12 14:50:00,18.08,18.09,18.07,18.09,87000.0,13.8299,13.8375,13.8222,13.8375,87000.0
2012-11-12 14:55:00,18.09,18.11,18.08,18.1,287600.0,13.8375,13.8528,13.8299,13.8452,287600.0
2012-11-12 15:00:00,18.1,18.11,18.1,18.11,260200.0,13.8452,13.8528,13.8452,13.8528,260200.0
2012-11-12 15:05:00,18.11,18.11,18.1,18.1,246000.0,13.8528,13.8528,13.8452,13.8452,246000.0
2012-11-12 15:10:00,18.1,18.11,18.07,18.07,260600.0,13.8452,13.8528,13.8222,13.8222,260600.0
2012-11-12 15:15:00,18.07,18.08,18.05,18.06,228200.0,13.8222,13.8299,13.8069,13.8146,228200.0
2012-11-12 15:20:00,18.06,18.08,18.06,18.08,203200.0,13.8146,13.8299,13.8146,13.8299,203200.0
2012-11-12 15:25:00,18.08,18.1,18.07,18.1,238800.0,13.8299,13.8452,13.8222,13.8452,238800.0
2012-11-12 15:30:00,18.1,18.1,18.06,18.07,200800.0,13.8452,13.8452,13.8146,13.8222,200800.0
2012-11-12 15:35:00,18.07,18.09,18.06,18.09,304400.0,13.8222,13.8375,13.8146,13.8375,304400.0
2012-11-12 15:40:00,18.09,18.11,18.09,18.11,207400.0,13.8375,13.8528,13.8375,13.8528,207400.0
2012-11-12 15:45:00,18.11,18.11,18.08,18.08,354600.0,13.8528,13.8528,13.8299,13.8299,354600.0
2012-11-12 15:50:00,18.08,18.11,18.08,18.1,357400.0,13.8299,13.8528,13.8299,13.8452,357400.0
2012-11-12 15:55:00,18.1,18.1,18.08,18.09,1069000.0,13.8452,13.8452,13.8299,13.8375,1069000.0
2012-11-13 09:30:00,18.0,18.05,17.88,17.96,992800.0,13.7687,13.8069,13.6769,13.7381,992800.0
2012-11-13 09:35:00,17.96,18.02,17.95,18.0,741600.0,13.7381,13.784,13.7304,13.7687,741600.0
2012-11-13 09:40:00,18.0,18.04,17.98,18.04,951600.0,13.7687,13.7993,13.7534,13.7993,951600.0
2012-11-13 09:45:00,18.03,18.08,18.01,18.07,1812000.0,13.7916,13.8299,13.7763,13.8222,1812000.0
2012-11-13 09:50:00,18.07,18.09,18.05,18.08,400400.0,13.8222,13.8375,13.8069,13.8299,400400.0
2012-11-13 09:55:00,18.08,18.17,18.06,18.14,1786000.0,13.8299,13.8987,13.8146,13.8758,1786000.0
2012-11-13 10:00:00,18.15,18.16,18.13,18.15,953600.0,13.8834,13.8911,13.8681,13.8834,953600.0
2012-11-13 10:05:00,18.15,18.18,18.11,18.17,836800.0,13.8834,13.9064,13.8528,13.8987,836800.0
2012-11-13 10:10:00,18.17,18.25,18.17,18.25,518000.0,13.8987,13.9599,13.8987,13.9599,518000.0
2012-11-13 10:15:00,18.25,18.26,18.18,18.2,400400.0,13.9599,13.9676,13.9064,13.9217,400400.0
2012-11-13 10:20:00,18.2,18.23,18.17,18.19,572800.0,13.9217,13.9446,13.8987,13.914,572800.0
2012-11-13 10:25:00,18.2,18.21,18.18,18.18,605200.0,13.9217,13.9293,13.9064,13.9064,605200.0
2012-11-13 10:30:00,18.18,18.21,18.17,18.19,927600.0,13.9064,13.9293,13.8987,13.914,927600.0
2012-11-13 10:35:00,18.19,18.23,18.19,18.21,638800.0,13.914,13.9446,13.914,13.9293,638800.0
2012-11-13 10:40:00,18.22,18.23,18.18,18.21,1459200.0,13.937,13.9446,13.9064,13.9293,1459200.0
2012-11-13 10:45:00,18.22,18.23,18.2,18.23,2597200.0,13.937,13.9446,13.9217,13.9446,2597200.0
2012-11-13 10:50:00,18.24,18.24,18.22,18.23,837600.0,13.9523,13.9523,13.937,13.9446,837600.0
2012-11-13 10:55:00,18.23,18.25,18.23,18.24,747200.0,13.9446,13.9599,13.9446,13.9523,747200.0
2012-11-13 11:00:00,18.24,18.25,18.23,18.24,277600.0,13.9523,13.9599,13.9446,13.9523,277600.0
2012-11-13 11:05:00,18.24,18.27,18.23,18.27,732400.0,13.9523,13.9752,13.9446,13.9752,732400.0
2012-11-13 11:10:00,18.27,18.28,18.24,18.24,298800.0,13.9752,13.9829,13.9523,13.9523,298800.0
2012-11-13 11:15:00,18.24,18.25,18.22,18.24,536000.0,13.9523,13.9599,13.937,13.9523,536000.0
2012-11-13 11:20:00,18.24,18.27,18.24,18.26,302800.0,13.9523,13.9752,13.9523,13.9676,302800.0
2012-11-13 11:25:00,18.25,18.25,18.23,18.23,526400.0,13.9599,13.9599,13.9446,13.9446,526400.0
2012-11-13 11:30:00,18.24,18.26,18.23,18.24,349200.0,13.9523,13.9676,13.9446,13.9523,349200.0
2012-11-13 11:35:00,18.24,18.25,18.23,18.25,311200.0,13.9523,13.9599,13.9446,13.9599,311200.0
2012-11-13 11:40:00,18.25,18.27,18.24,18.27,208000.0,13.9599,13.9752,13.9523,13.9752,208000.0
2012-11-13 11:45:00,18.27,18.28,18.26,18.26,432800.0,13.9752,13.9829,13.9676,13.9676,432800.0
2012-11-13 11:50:00,18.27,18.27,18.25,18.27,1106400.0,13.9752,13.9752,13.9599,13.9752,1106400.0
2012-11-13 11:55:00,18.27,18.28,18.26,18.28,304800.0,13.9752,13.9829,13.9676,13.9829,304800.0
2012-11-13 12:00:00,18.28,18.3,18.27,18.28,421200.0,13.9829,13.9982,13.9752,13.9829,421200.0
2012-11-13 12:05:00,18.28,18.28,18.23,18.23,245200.0,13.9829,13.9829,13.9446,13.9446,245200.0
2012-11-13 12:10:00,18.23,18.25,18.22,18.25,316800.0,13.9446,13.9599,13.937,13.9599,316800.0
2012-11-13 12:15:00,18.25,18.27,18.25,18.27,190800.0,13.9599,13.9752,13.9599,13.9752,190800.0
2012-11-13 12:20:00,18.27,18.27,18.24,18.24,187200.0,13.9752,13.9752,13.9523,13.9523,187200.0
2012-11-13 12:25:00,18.24,18.24,18.22,18.23,279600.0,13.9523,13.9523,13.937,13.9446,279600.0
2012-11-13 12:30:00,18.23,18.23,18.18,18.2,404800.0,13.9446,13.9446,13.9064,13.9217,404800.0
2012-11-13 12:35:00,18.2,18.2,18.18,18.2,356400.0,13.9217,13.9217,13.9064,13.9217,356400.0
2012-11-13 12:40:00,18.2,18.21,18.17,18.18,230400.0,13.9217,13.9293,13.8987,13.9064,230400.0
2012-11-13 12:45:00,18.18,18.22,18.17,18.21,851600.0,13.9064,13.937,13.8987,13.9293,851600.0
2012-11-13 12:50:00,18.21,18.21,18.18,18.18,379600.0,13.9293,13.9293,13.9064,13.9064,379600.0
2012-11-13 12:55:00,18.18,18.2,18.18,18.2,302400.0,13.9064,13.9217,13.9064,13.9217,302400.0
2012-11-13 13:00:00,18.19,18.2,18.17,18.18,273200.0,13.914,13.9217,13.8987,13.9064,273200.0
2012-11-13 13:05:00,18.18,18.22,18.18,18.2,208800.0,13.9064,13.937,13.9064,13.9217,208800.0
2012-11-13 13:10:00,18.2,18.25,18.2,18.24,273600.0,13.9217,13.9599,13.9217,13.9523,273600.0
2012-11-13 13:15:00,18.24,18.25,18.24,18.25,271600.0,13.9523,13.9599,13.9523,13.9599,271600.0
2012-11-13 13:20:00,18.25,18.25,18.21,18.22,310000.0,13.9599,13.9599,13.9293,13.937,310000.0
2012-11-13 13:25:00,18.22,18.22,18.19,18.21,325600.0,13.937,13.937,13.914,13.9293,325600.0
2012-11-13 13:30:00,18.21,18.22,18.2,18.21,479600.0,13.9293,13.937,13.9217,13.9293,479600.0
2012-11-13 13:35:00,18.22,18.23,18.2,18.2,599600.0,13.937,13.9446,13.9217,13.9217,599600.0
2012-11-13 13:40:00,18.21,18.24,18.2,18.24,481600.0,13.9293,13.9523,13.9217,13.9523,481600.0
2012-11-13 13:45:00,18.24,18.25,18.23,18.24,573600.0,13.9523,13.9599,13.9446,13.9523,573600.0
2012-11-13 13:50:00,18.25,18.27,18.24,18.25,1111600.0,13.9599,13.9752,13.9523,13.9599,1111600.0
2012-11-13 13:55:00,18.25,18.26,18.23,18.26,620800.0,13.9599,13.9676,13.9446,13.9676,620800.0
2012-11-13 14:00:00,18.25,18.26,18.24,18.25,636800.0,13.9599,13.9676,13.9523,13.9599,636800.0
2012-11-13 14:05:00,18.25,18.26,18.24,18.25,973600.0,13.9599,13.9676,13.9523,13.9599,973600.0
2012-11-13 14:10:00,18.25,18.26,18.24,18.25,796800.0,13.9599,13.9676,13.9523,13.9599,796800.0
2012-11-13 14:15:00,18.25,18.28,18.24,18.28,895600.0,13.9599,13.9829,13.9523,13.9829,895600.0
2012-11-13 14:20:00,18.27,18.28,18.25,18.25,314400.0,13.9752,13.9829,13.9599,13.9599,314400.0
2012-11-13 14:25:00,18.26,18.28,18.26,18.27,249600.0,13.9676,13.9829,13.9676,13.9752,249600.0
2012-11-13 14:30:00,18.28,18.28,18.25,18.25,427200.0,13.9829,13.9829,13.9599,13.9599,427200.0
2012-11-13 14:35:00,18.25,18.25,18.22,18.22,642400.0,13.9599,13.9599,13.937,13.937,642400.0
2012-11-13 14:40:00,18.22,18.24,18.21,18.22,730800.0,13.937,13.9523,13.9293,13.937,730800.0
2012-11-13 14:45:00,18.21,18.22,18.19,18.22,348400.0,13.9293,13.937,13.914,13.937,348400.0
2012-11-13 14:50:00,18.22,18.24,18.21,18.23,886800.0,13.937,13.9523,13.9293,13.9446,886800.0
2012-11-13 14:55:00,18.23,18.24,18.21,18.21,532800.0,13.9446,13.9523,13.9293,13.9293,532800.0
2012-11-13 15:00:00,18.22,18.24,18.21,18.21,609600.0,13.937,13.9523,13.9293,13.9293,609600.0
2012-11-13 15:05:00,18.21,18.21,18.2,18.2,541600.0,13.9293,13.9293,13.9217,13.9217,541600.0
2012-11-13 15:10:00,18.2,18.22,18.18,18.18,537600.0,13.9217,13.937,13.9064,13.9064,537600.0
2012-11-13 15:15:00,18.18,18.18,18.15,18.16,403200.0,13.9064,13.9064,13.8834,13.8911,403200.0
2012-11-13 15:20:00,18.16,18.16,18.11,18.11,680000.0,13.8911,13.8911,13.8528,13.8528,680000.0
2012-11-13 15:25:00,18.11,18.13,18.11,18.12,323600.0,13.8528,13.8681,13.8528,13.8605,323600.0
2012-11-13 15:30:00,18.12,18.13,18.11,18.12,572000.0,13.8605,13.8681,13.8528,13.8605,572000.0
2012-11-13 15:35:00,18.12,18.13,18.11,18.12,398000.0,13.8605,13.8681,13.8528,13.8605,398000.0
2012-11-13 15:40:00,18.11,18.12,18.08,18.08,493600.0,13.8528,13.8605,13.8299,13.8299,493600.0
2012-11-13 15:45:00,18.08,18.11,18.08,18.1,626800.0,13.8299,13.8528,13.8299,13.8452,626800.0
2012-11-13 15:50:00,18.1,18.1,18.07,18.07,832800.0,13.8452,13.8452,13.8222,13.8222,832800.0
2012-11-13 15:55:00,18.07,18.08,18.05,18.06,1642800.0,13.8222,13.8299,13.8069,13.8146,1642800.0
2012-11-14 09:30:00,18.11,18.11,18.0,18.1,466600.0,13.8528,13.8528,13.7687,13.8452,466600.0
2012-11-14 09:35:00,18.1,18.11,18.05,18.06,245200.0,13.8452,13.8528,13.8069,13.8146,245200.0
2012-11-14 09:40:00,18.06,18.07,18.02,18.03,175600.0,13.8146,13.8222,13.784,13.7916,175600.0
2012-11-14 09:45:00,18.03,18.06,18.01,18.05,652200.0,13.7916,13.8146,13.7763,13.8069,652200.0
2012-11-14 09:50:00,18.05,18.07,18.04,18.06,325600.0,13.8069,13.8222,13.7993,13.8146,325600.0
2012-11-14 09:55:00,18.06,18.08,18.05,18.06,536400.0,13.8146,13.8299,13.8069,13.8146,536400.0
2012-11-14 10:00:00,18.06,18.09,18.05,18.08,564200.0,13.8146,13.8375,13.8069,13.8299,564200.0
2012-11-14 10:05:00,18.07,18.11,18.07,18.1,361200.0,13.8222,13.8528,13.8222,13.8452,361200.0
2012-11-14 10:10:00,18.1,18.11,18.05,18.05,186800.0,13.8452,13.8528,13.8069,13.8069,186800.0
2012-11-14 10:15:00,18.06,18.06,18.0,18.01,214600.0,13.8146,13.8146,13.7687,13.7763,214600.0
2012-11-14 10:20:00,18.0,18.01,17.96,17.99,260200.0,13.7687,13.7763,13.7381,13.761,260200.0
2012-11-14 10:25:00,17.99,17.99,17.93,17.93,187600.0,13.761,13.761,13.7151,13.7151,187600.0
2012-11-14 10:30:00,17.93,17.94,17.91,17.93,555200.0,13.7151,13.7228,13.6998,13.7151,555200.0
2012-11-14 10:35:00,17.92,17.93,17.86,17.9,410400.0,13.7075,13.7151,13.6616,13.6922,410400.0
2012-11-14 10:40:00,17.9,17.9,17.85,17.89,422600.0,13.6922,13.6922,13.654,13.6845,422600.0
2012-11-14 10:45:00,17.89,17.9,17.86,17.87,544400.0,13.6845,13.6922,13.6616,13.6692,544400.0
2012-11-14 10:50:00,17.87,17.87,17.8,17.83,374600.0,13.6692,13.6692,13.6157,13.6387,374600.0
2012-11-14 10:55:00,17.82,17.86,17.81,17.85,377600.0,13.631,13.6616,13.6234,13.654,377600.0
2012-11-14 11:00:00,17.86,17.86,17.83,17.86,385200.0,13.6616,13.6616,13.6387,13.6616,385200.0
2012-11-14 11:05:00,17.86,17.91,17.85,17.91,174800.0,13.6616,13.6998,13.654,13.6998,174800.0
2012-11-14 11:10:00,17.91,17.93,17.9,17.93,342400.0,13.6998,13.7151,13.6922,13.7151,342400.0
2012-11-14 11:15:00,17.93,17.93,17.91,17.91,600400.0,13.7151,13.7151,13.6998,13.6998,600400.0
2012-11-14 11:20:00,17.91,17.93,17.9,17.93,220200.0,13.6998,13.7151,13.6922,13.7151,220200.0
2012-11-14 11:25:00,17.93,17.96,17.93,17.96,228800.0,13.7151,13.7381,13.7151,13.7381,228800.0
2012-11-14 11:30:00,17.95,17.96,17.9,17.9,131600.0,13.7304,13.7381,13.6922,13.6922,131600.0
2012-11-14 11:35:00,17.9,17.9,17.89,17.89,226000.0,13.6922,13.6922,13.6845,13.6845,226000.0
2012-11-14 11:40:00,17.9,17.95,17.9,17.93,168000.0,13.6922,13.7304,13.6922,13.7151,168000.0
2012-11-14 11:45:00,17.93,17.94,17.92,17.94,93800.0,13.7151,13.7228,13.7075,13.7228,93800.0
2012-11-14 11:50:00,17.93,17.94,17.92,17.93,125000.0,13.7151,13.7228,13.7075,13.7151,125000.0
2012-11-14 11:55:00,17.93,17.96,17.92,17.95,197800.0,13.7151,13.7381,13.7075,13.7304,197800.0
2012-11-14 12:00:00,17.96,17.96,17.93,17.94,163400.0,13.7381,13.7381,13.7151,13.7228,163400.0
2012-11-14 12:05:00,17.93,17.96,17.93,17.95,285600.0,13.7151,13.7381,13.7151,13.7304,285600.0
2012-11-14 12:10:00,17.95,17.95,17.92,17.93,285000.0,13.7304,13.7304,13.7075,13.7151,285000.0
2012-11-14 12:15:00,17.93,17.94,17.92,17.92,126600.0,13.7151,13.7228,13.7075,13.7075,126600.0
2012-11-14 12:20:00,17.92,17.92,17.9,17.91,224800.0,13.7075,13.7075,13.6922,13.6998,224800.0
2012-11-14 12:25:00,17.91,17.92,17.9,17.92,209800.0,13.6998,13.7075,13.6922,13.7075,209800.0
2012-11-14 12:30:00,17.91,17.93,17.88,17.89,190400.0,13.6998,13.7151,13.6769,13.6845,190400.0
2012-11-14 12:35:00,17.89,17.89,17.86,17.86,124200.0,13.6845,13.6845,13.6616,13.6616,124200.0
2012-11-14 12:40:00,17.86,17.86,17.84,17.85,260600.0,13.6616,13.6616,13.6463,13.654,260600.0
2012-11-14 12:45:00,17.85,17.86,17.82,17.84,305800.0,13.654,13.6616,13.631,13.6463,305800.0
2012-11-14 12:50:00,17.84,17.84,17.82,17.83,210000.0,13.6463,13.6463,13.631,13.6387,210000.0
2012-11-14 12:55:00,17.83,17.83,17.8,17.8,227400.0,13.6387,13.6387,13.6157,13.6157,227400.0
2012-11-14 13:00:00,17.81,17.82,17.79,17.81,196400.0,13.6234,13.631,13.6081,13.6234,196400.0
2012-11-14 13:05:00,17.81,17.82,17.8,17.81,184400.0,13.6234,13.631,13.6157,13.6234,184400.0
2012-11-14 13:10:00,17.81,17.82,17.8,17.81,157400.0,13.6234,13.631,13.6157,13.6234,157400.0
2012-11-14 13:15:00,17.81,17.85,17.8,17.84,181000.0,13.6234,13.654,13.6157,13.6463,181000.0
2012-11-14 13:20:00,17.84,17.85,17.83,17.83,151400.0,13.6463,13.654,13.6387,13.6387,151400.0
2012-11-14 13:25:00,17.83,17.85,17.82,17.82,234600.0,13.6387,13.654,13.631,13.631,234600.0
2012-11-14 13:30:00,17.82,17.82,17.79,17.79,129600.0,13.631,13.631,13.6081,13.6081,129600.0
2012-11-14 13:35:00,17.78,17.83,17.78,17.82,321000.0,13.6004,13.6387,13.6004,13.631,321000.0
2012-11-14 13:40:00,17.82,17.82,17.79,17.8,326600.0,13.631,13.631,13.6081,13.6157,326600.0
2012-11-14 13:45:00,17.8,17.81,17.79,17.81,426200.0,13.6157,13.6234,13.6081,13.6234,426200.0
2012-11-14 13:50:00,17.81,17.82,17.8,17.81,401200.0,13.6234,13.631,13.6157,13.6234,401200.0
2012-11-14 13:55:00,17.81,17.85,17.81,17.85,107400.0,13.6234,13.654,13.6234,13.654,107400.0
2012-11-14 14:00:00,17.86,17.88,17.85,17.86,204000.0,13.6616,13.6769,13.654,13.6616,204000.0
2012-11-14 14:05:00,17.86,17.89,17.85,17.86,195600.0,13.6616,13.6845,13.654,13.6616,195600.0
2012-11-14 14:10:00,17.86,17.86,17.82,17.83,186200.0,13.6616,13.6616,13.631,13.6387,186200.0
2012-11-14 14:15:00,17.83,17.84,17.81,17.82,215800.0,13.6387,13.6463,13.6234,13.631,215800.0
2012-11-14 14:20:00,17.82,17.84,17.82,17.83,109000.0,13.631,13.6463,13.631,13.6387,109000.0
2012-11-14 14:25:00,17.83,17.86,17.82,17.85,177000.0,13.6387,13.6616,13.631,13.654,177000.0
2012-11-14 14:30:00,17.85,17.85,17.83,17.83,104600.0,13.654,13.654,13.6387,13.6387,104600.0
2012-11-14 14:35:00,17.83,17.84,17.81,17.83,348000.0,13.6387,13.6463,13.6234,13.6387,348000.0
2012-11-14 14:40:00,17.83,17.85,17.81,17.83,212200.0,13.6387,13.654,13.6234,13.6387,212200.0
2012-11-14 14:45:00,17.83,17.85,17.83,17.84,99800.0,13.6387,13.654,13.6387,13.6463,99800.0
2012-11-14 14:50:00,17.84,17.85,17.83,17.85,112200.0,13.6463,13.654,13.6387,13.654,112200.0
2012-11-14 14:55:00,17.84,17.85,17.81,17.82,282200.0,13.6463,13.654,13.6234,13.631,282200.0
2012-11-14 15:00:00,17.82,17.82,17.77,17.78,499400.0,13.631,13.631,13.5928,13.6004,499400.0
2012-11-14 15:05:00,17.78,17.78,17.7,17.71,445800.0,13.6004,13.6004,13.5392,13.5469,445800.0
2012-11-14 15:10:00,17.71,17.73,17.7,17.71,229800.0,13.5469,13.5622,13.5392,13.5469,229800.0
2012-11-14 15:15:00,17.71,17.72,17.68,17.68,361000.0,13.5469,13.5545,13.5239,13.5239,361000.0
2012-11-14 15:20:00,17.68,17.68,17.66,17.68,320200.0,13.5239,13.5239,13.5086,13.5239,320200.0
2012-11-14 15:25:00,17.68,17.72,17.68,17.71,400000.0,13.5239,13.5545,13.5239,13.5469,400000.0
2012-11-14 15:30:00,17.72,17.72,17.68,17.68,409600.0,13.5545,13.5545,13.5239,13.5239,409600.0
2012-11-14 15:35:00,17.68,17.72,17.68,17.71,545000.0,13.5239,13.5545,13.5239,13.5469,545000.0
2012-11-14 15:40:00,17.71,17.71,17.68,17.68,613600.0,13.5469,13.5469,13.5239,13.5239,613600.0
2012-11-14 15:45:00,17.68,17.68,17.66,17.68,683800.0,13.5239,13.5239,13.5086,13.5239,683800.0
2012-11-14 15:50:00,17.67,17.7,17.67,17.67,1185000.0,13.5163,13.5392,13.5163,13.5163,1185000.0
2012-11-14 15:55:00,17.67,17.72,17.67,17.71,1563400.0,13.5163,13.5545,13.5163,13.5469,1563400.0
2012-11-15 09:30:00,17.68,17.85,17.68,17.79,1072000.0,13.5239,13.654,13.5239,13.6081,1072000.0
2012-11-15 09:35:00,17.79,17.84,17.76,17.83,613600.0,13.6081,13.6463,13.5851,13.6387,613600.0
2012-11-15 09:40:00,17.83,17.84,17.79,17.82,393600.0,13.6387,13.6463,13.6081,13.631,393600.0
2012-11-15 09:45:00,17.82,17.84,17.8,17.8,472800.0,13.631,13.6463,13.6157,13.6157,472800.0
2012-11-15 09:50:00,17.8,17.81,17.75,17.75,321600.0,13.6157,13.6234,13.5775,13.5775,321600.0
2012-11-15 09:55:00,17.75,17.77,17.73,17.75,406400.0,13.5775,13.5928,13.5622,13.5775,406400.0
2012-11-15 10:00:00,17.75,17.75,17.69,17.74,834400.0,13.5775,13.5775,13.5316,13.5698,834400.0
2012-11-15 10:05:00,17.74,17.79,17.72,17.78,604400.0,13.5698,13.6081,13.5545,13.6004,604400.0
2012-11-15 10:10:00,17.78,17.81,17.78,17.78,530400.0,13.6004,13.6234,13.6004,13.6004,530400.0
2012-11-15 10:15:00,17.78,17.82,17.78,17.8,446400.0,13.6004,13.631,13.6004,13.6157,446400.0
2012-11-15 10:20:00,17.8,17.8,17.78,17.79,298000.0,13.6157,13.6157,13.6004,13.6081,298000.0
2012-11-15 10:25:00,17.79,17.79,17.74,17.75,432400.0,13.6081,13.6081,13.5698,13.5775,432400.0
2012-11-15 10:30:00,17.75,17.81,17.74,17.81,360000.0,13.5775,13.6234,13.5698,13.6234,360000.0
2012-11-15 10:35:00,17.81,17.82,17.79,17.81,271600.0,13.6234,13.631,13.6081,13.6234,271600.0
2012-11-15 10:40:00,17.81,17.81,17.77,17.78,501200.0,13.6234,13.6234,13.5928,13.6004,501200.0
2012-11-15 10:45:00,17.78,17.79,17.75,17.75,563600.0,13.6004,13.6081,13.5775,13.5775,563600.0
2012-11-15 10:50:00,17.75,17.77,17.73,17.74,194400.0,13.5775,13.5928,13.5622,13.5698,194400.0
2012-11-15 10:55:00,17.74,17.74,17.68,17.68,566000.0,13.5698,13.5698,13.5239,13.5239,566000.0
2012-11-15 11:00:00,17.68,17.71,17.68,17.7,460400.0,13.5239,13.5469,13.5239,13.5392,460400.0
2012-11-15 11:05:00,17.7,17.7,17.66,17.68,388400.0,13.5392,13.5392,13.5086,13.5239,388400.0
2012-11-15 11:10:00,17.68,17.68,17.67,17.67,220400.0,13.5239,13.5239,13.5163,13.5163,220400.0
2012-11-15 11:15:00,17.67,17.68,17.58,17.58,1490800.0,13.5163,13.5239,13.4474,13.4474,1490800.0
2012-11-15 11:20:00,17.58,17.63,17.57,17.62,448800.0,13.4474,13.4857,13.4398,13.478,448800.0
2012-11-15 11:25:00,17.62,17.63,17.6,17.61,372800.0,13.478,13.4857,13.4627,13.4704,372800.0
2012-11-15 11:30:00,17.61,17.67,17.61,17.63,647200.0,13.4704,13.5163,13.4704,13.4857,647200.0
2012-11-15 11:35:00,17.63,17.63,17.61,17.61,764000.0,13.4857,13.4857,13.4704,13.4704,764000.0
2012-11-15 11:40:00,17.61,17.63,17.61,17.61,342800.0,13.4704,13.4857,13.4704,13.4704,342800.0
2012-11-15 11:45:00,17.61,17.61,17.54,17.55,1198400.0,13.4704,13.4704,13.4168,13.4245,1198400.0
2012-11-15 11:50:00,17.55,17.56,17.5,17.52,1020000.0,13.4245,13.4321,13.3862,13.4015,1020000.0
2012-11-15 11:55:00,17.52,17.54,17.49,17.52,1144400.0,13.4015,13.4168,13.3786,13.4015,1144400.0
2012-11-15 12:00:00,17.52,17.56,17.51,17.56,623200.0,13.4015,13.4321,13.3939,13.4321,623200.0
2012-11-15 12:05:00,17.56,17.56,17.54,17.56,370800.0,13.4321,13.4321,13.4168,13.4321,370800.0
2012-11-15 12:10:00,17.56,17.56,17.53,17.53,554400.0,13.4321,13.4321,13.4092,13.4092,554400.0
2012-11-15 12:15:00,17.53,17.53,17.49,17.5,920800.0,13.4092,13.4092,13.3786,13.3862,920800.0
2012-11-15 12:20:00,17.5,17.5,17.48,17.49,459600.0,13.3862,13.3862,13.3709,13.3786,459600.0
2012-11-15 12:25:00,17.49,17.52,17.49,17.52,685200.0,13.3786,13.4015,13.3786,13.4015,685200.0
2012-11-15 12:30:00,17.52,17.57,17.52,17.56,226800.0,13.4015,13.4398,13.4015,13.4321,226800.0
2012-11-15 12:35:00,17.57,17.61,17.57,17.61,286400.0,13.4398,13.4704,13.4398,13.4704,286400.0
2012-11-15 12:40:00,17.61,17.61,17.59,17.6,482800.0,13.4704,13.4704,13.4551,13.4627,482800.0
2012-11-15 12:45:00,17.6,17.61,17.58,17.61,571200.0,13.4627,13.4704,13.4474,13.4704,571200.0
2012-11-15 12:50:00,17.61,17.61,17.58,17.6,143200.0,13.4704,13.4704,13.4474,13.4627,143200.0
2012-11-15 12:55:00,17.6,17.61,17.57,17.59,185600.0,13.4627,13.4704,13.4398,13.4551,185600.0
2012-11-15 13:00:00,17.59,17.61,17.57,17.57,410000.0,13.4551,13.4704,13.4398,13.4398,410000.0
2012-11-15 13:05:00,17.57,17.59,17.55,17.58,653200.0,13.4398,13.4551,13.4245,13.4474,653200.0
2012-11-15 13:10:00,17.58,17.6,17.56,17.56,576000.0,13.4474,13.4627,13.4321,13.4321,576000.0
2012-11-15 13:15:00,17.57,17.6,17.56,17.59,196800.0,13.4398,13.4627,13.4321,13.4551,196800.0
2012-11-15 13:20:00,17.59,17.63,17.58,17.63,343200.0,13.4551,13.4857,13.4474,13.4857,343200.0
2012-11-15 13:25:00,17.63,17.65,17.61,17.65,236000.0,13.4857,13.501,13.4704,13.501,236000.0
2012-11-15 13:30:00,17.65,17.65,17.61,17.62,267200.0,13.501,13.501,13.4704,13.478,267200.0
2012-11-15 13:35:00,17.63,17.67,17.62,17.67,314400.0,13.4857,13.5163,13.478,13.5163,314400.0
2012-11-15 13:40:00,17.66,17.68,17.66,17.67,438400.0,13.5086,13.5239,13.5086,13.5163,438400.0
2012-11-15 13:45:00,17.67,17.68,17.65,17.66,464000.0,13.5163,13.5239,13.501,13.5086,464000.0
2012-11-15 13:50:00,17.66,17.69,17.65,17.67,622000.0,13.5086,13.5316,13.501,13.5163,622000.0
2012-11-15 13:55:00,17.67,17.67,17.65,17.66,190000.0,13.5163,13.5163,13.501,13.5086,190000.0
2012-11-15 14:00:00,17.66,17.66,17.63,17.64,479600.0,13.5086,13.5086,13.4857,13.4933,479600.0
2012-11-15 14:05:00,17.64,17.65,17.63,17.64,272800.0,13.4933,13.501,13.4857,13.4933,272800.0
2012-11-15 14:10:00,17.63,17.65,17.62,17.62,372400.0,13.4857,13.501,13.478,13.478,372400.0
2012-11-15 14:15:00,17.62,17.62,17.58,17.6,466800.0,13.478,13.478,13.4474,13.4627,466800.0
2012-11-15 14:20:00,17.6,17.6,17.58,17.6,164400.0,13.4627,13.4627,13.4474,13.4627,164400.0
2012-11-15 14:25:00,17.6,17.6,17.57,17.59,337600.0,13.4627,13.4627,13.4398,13.4551,337600.0
2012-11-15 14:30:00,17.59,17.6,17.56,17.57,334800.0,13.4551,13.4627,13.4321,13.4398,334800.0
2012-11-15 14:35:00,17.57,17.58,17.57,17.58,560400.0,13.4398,13.4474,13.4398,13.4474,560400.0
2012-11-15 14:40:00,17.59,17.61,17.59,17.59,238400.0,13.4551,13.4704,13.4551,13.4551,238400.0
2012-11-15 14:45:00,17.59,17.61,17.58,17.6,236800.0,13.4551,13.4704,13.4474,13.4627,236800.0
2012-11-15 14:50:00,17.6,17.6,17.59,17.59,272400.0,13.4627,13.4627,13.4551,13.4551,272400.0
2012-11-15 14:55:00,17.59,17.6,17.58,17.58,502400.0,13.4551,13.4627,13.4474,13.4474,502400.0
2012-11-15 15:00:00,17.58,17.58,17.53,17.54,1002800.0,13.4474,13.4474,13.4092,13.4168,1002800.0
2012-11-15 15:05:00,17.54,17.54,17.5,17.52,862400.0,13.4168,13.4168,13.3862,13.4015,862400.0
2012-11-15 15:10:00,17.52,17.53,17.5,17.53,479600.0,13.4015,13.4092,13.3862,13.4092,479600.0
2012-11-15 15:15:00,17.53,17.57,17.53,17.56,440000.0,13.4092,13.4398,13.4092,13.4321,440000.0
2012-11-15 15:20:00,17.56,17.57,17.54,17.54,576800.0,13.4321,13.4398,13.4168,13.4168,576800.0
2012-11-15 15:25:00,17.54,17.57,17.53,17.53,689200.0,13.4168,13.4398,13.4092,13.4092,689200.0
2012-11-15 15:30:00,17.53,17.55,17.52,17.52,588000.0,13.4092,13.4245,13.4015,13.4015,588000.0
2012-11-15 15:35:00,17.52,17.53,17.5,17.53,850000.0,13.4015,13.4092,13.3862,13.4092,850000.0
2012-11-15 15:40:00,17.53,17.58,17.53,17.57,1157200.0,13.4092,13.4474,13.4092,13.4398,1157200.0
2012-11-15 15:45:00,17.57,17.6,17.55,17.57,1165600.0,13.4398,13.4627,13.4245,13.4398,1165600.0
2012-11-15 15:50:00,17.58,17.6,17.58,17.58,1140400.0,13.4474,13.4627,13.4474,13.4474,1140400.0
2012-11-15 15:55:00,17.58,17.6,17.56,17.57,1843600.0,13.4474,13.4627,13.4321,13.4398,1843600.0
2012-11-16 09:30:00,17.59,17.63,17.49,17.52,9158400.0,13.4551,13.4857,13.3786,13.4015,9158400.0
2012-11-16 09:35:00,17.52,17.6,17.52,17.6,1047200.0,13.4015,13.4627,13.4015,13.4627,1047200.0
2012-11-16 09:40:00,17.61,17.63,17.56,17.58,663200.0,13.4704,13.4857,13.4321,13.4474,663200.0
2012-11-16 09:45:00,17.58,17.58,17.53,17.55,656400.0,13.4474,13.4474,13.4092,13.4245,656400.0
2012-11-16 09:50:00,17.55,17.57,17.51,17.56,1716400.0,13.4245,13.4398,13.3939,13.4321,1716400.0
2012-11-16 09:55:00,17.56,17.56,17.52,17.55,1005200.0,13.4321,13.4321,13.4015,13.4245,1005200.0
2012-11-16 10:00:00,17.55,17.58,17.48,17.5,706000.0,13.4245,13.4474,13.3709,13.3862,706000.0
2012-11-16 10:05:00,17.5,17.56,17.48,17.56,711600.0,13.3862,13.4321,13.3709,13.4321,711600.0
2012-11-16 10:10:00,17.56,17.57,17.53,17.56,726800.0,13.4321,13.4398,13.4092,13.4321,726800.0
2012-11-16 10:15:00,17.56,17.6,17.54,17.57,839600.0,13.4321,13.4627,13.4168,13.4398,839600.0
2012-11-16 10:20:00,17.56,17.61,17.56,17.6,693600.0,13.4321,13.4704,13.4321,13.4627,693600.0
2012-11-16 10:25:00,17.6,17.64,17.59,17.62,613200.0,13.4627,13.4933,13.4551,13.478,613200.0
2012-11-16 10:30:00,17.63,17.63,17.6,17.6,699600.0,13.4857,13.4857,13.4627,13.4627,699600.0
2012-11-16 10:35:00,17.6,17.66,17.6,17.63,1142400.0,13.4627,13.5086,13.4627,13.4857,1142400.0
2012-11-16 10:40:00,17.63,17.67,17.63,17.67,404800.0,13.4857,13.5163,13.4857,13.5163,404800.0
2012-11-16 10:45:00,17.67,17.67,17.63,17.63,559200.0,13.5163,13.5163,13.4857,13.4857,559200.0
2012-11-16 10:50:00,17.63,17.68,17.61,17.68,685200.0,13.4857,13.5239,13.4704,13.5239,685200.0
2012-11-16 10:55:00,17.68,17.69,17.67,17.69,570400.0,13.5239,13.5316,13.5163,13.5316,570400.0
2012-11-16 11:00:00,17.69,17.69,17.67,17.68,629200.0,13.5316,13.5316,13.5163,13.5239,629200.0
2012-11-16 11:05:00,17.68,17.7,17.66,17.67,743600.0,13.5239,13.5392,13.5086,13.5163,743600.0
2012-11-16 11:10:00,17.68,17.68,17.66,17.66,802800.0,13.5239,13.5239,13.5086,13.5086,802800.0
2012-11-16 11:15:00,17.66,17.66,17.61,17.61,2780000.0,13.5086,13.5086,13.4704,13.4704,2780000.0
2012-11-16 11:20:00,17.61,17.63,17.6,17.6,388800.0,13.4704,13.4857,13.4627,13.4627,388800.0
2012-11-16 11:25:00,17.6,17.6,17.56,17.57,551200.0,13.4627,13.4627,13.4321,13.4398,551200.0
2012-11-16 11:30:00,17.57,17.57,17.56,17.56,888000.0,13.4398,13.4398,13.4321,13.4321,888000.0
2012-11-16 11:35:00,17.56,17.57,17.56,17.57,413600.0,13.4321,13.4398,13.4321,13.4398,413600.0
2012-11-16 11:40:00,17.57,17.65,17.55,17.62,1458000.0,13.4398,13.501,13.4245,13.478,1458000.0
2012-11-16 11:45:00,17.63,17.68,17.59,17.67,789600.0,13.4857,13.5239,13.4551,13.5163,789600.0
2012-11-16 11:50:00,17.67,17.73,17.66,17.68,770400.0,13.5163,13.5622,13.5086,13.5239,770400.0
2012-11-16 11:55:00,17.68,17.72,17.67,17.72,444800.0,13.5239,13.5545,13.5163,13.5545,444800.0
2012-11-16 12:00:00,17.72,17.75,17.72,17.74,504000.0,13.5545,13.5775,13.5545,13.5698,504000.0
2012-11-16 12:05:00,17.74,17.74,17.69,17.73,668000.0,13.5698,13.5698,13.5316,13.5622,668000.0
2012-11-16 12:10:00,17.72,17.75,17.72,17.74,490000.0,13.5545,13.5775,13.5545,13.5698,490000.0
2012-11-16 12:15:00,17.75,17.78,17.74,17.78,432400.0,13.5775,13.6004,13.5698,13.6004,432400.0
2012-11-16 12:20:00,17.78,17.79,17.73,17.75,322800.0,13.6004,13.6081,13.5622,13.5775,322800.0
2012-11-16 12:25:00,17.75,17.78,17.74,17.75,413200.0,13.5775,13.6004,13.5698,13.5775,413200.0
2012-11-16 12:30:00,17.75,17.75,17.73,17.74,571600.0,13.5775,13.5775,13.5622,13.5698,571600.0
2012-11-16 12:35:00,17.74,17.75,17.72,17.73,1142800.0,13.5698,13.5775,13.5545,13.5622,1142800.0
2012-11-16 12:40:00,17.73,17.73,17.7,17.7,347200.0,13.5622,13.5622,13.5392,13.5392,347200.0
2012-11-16 12:45:00,17.7,17.72,17.69,17.71,191200.0,13.5392,13.5545,13.5316,13.5469,191200.0
2012-11-16 12:50:00,17.71,17.72,17.67,17.68,225600.0,13.5469,13.5545,13.5163,13.5239,225600.0
2012-11-16 12:55:00,17.68,17.7,17.67,17.67,399200.0,13.5239,13.5392,13.5163,13.5163,399200.0
2012-11-16 13:00:00,17.68,17.68,17.67,17.67,491200.0,13.5239,13.5239,13.5163,13.5163,491200.0
2012-11-16 13:05:00,17.67,17.68,17.66,17.68,429200.0,13.5163,13.5239,13.5086,13.5239,429200.0
2012-11-16 13:10:00,17.68,17.68,17.65,17.65,221600.0,13.5239,13.5239,13.501,13.501,221600.0
2012-11-16 13:15:00,17.66,17.66,17.63,17.63,455600.0,13.5086,13.5086,13.4857,13.4857,455600.0
2012-11-16 13:20:00,17.63,17.66,17.63,17.66,296000.0,13.4857,13.5086,13.4857,13.5086,296000.0
2012-11-16 13:25:00,17.65,17.68,17.65,17.68,288800.0,13.501,13.5239,13.501,13.5239,288800.0
2012-11-16 13:30:00,17.68,17.68,17.66,17.66,329200.0,13.5239,13.5239,13.5086,13.5086,329200.0
2012-11-16 13:35:00,17.66,17.68,17.65,17.67,292000.0,13.5086,13.5239,13.501,13.5163,292000.0
2012-11-16 13:40:00,17.66,17.67,17.65,17.67,146400.0,13.5086,13.5163,13.501,13.5163,146400.0
2012-11-16 13:45:00,17.67,17.68,17.65,17.67,302400.0,13.5163,13.5239,13.501,13.5163,302400.0
2012-11-16 13:50:00,17.66,17.68,17.65,17.66,664400.0,13.5086,13.5239,13.501,13.5086,664400.0
2012-11-16 13:55:00,17.65,17.67,17.65,17.66,199200.0,13.501,13.5163,13.501,13.5086,199200.0
2012-11-16 14:00:00,17.66,17.66,17.63,17.64,229600.0,13.5086,13.5086,13.4857,13.4933,229600.0
2012-11-16 14:05:00,17.64,17.67,17.64,17.65,274000.0,13.4933,13.5163,13.4933,13.501,274000.0
2012-11-16 14:10:00,17.65,17.65,17.61,17.61,294400.0,13.501,13.501,13.4704,13.4704,294400.0
2012-11-16 14:15:00,17.61,17.63,17.61,17.62,215200.0,13.4704,13.4857,13.4704,13.478,215200.0
2012-11-16 14:20:00,17.63,17.63,17.59,17.6,449200.0,13.4857,13.4857,13.4551,13.4627,449200.0
2012-11-16 14:25:00,17.59,17.6,17.58,17.59,233600.0,13.4551,13.4627,13.4474,13.4551,233600.0
2012-11-16 14:30:00,17.59,17.59,17.55,17.56,463200.0,13.4551,13.4551,13.4245,13.4321,463200.0
2012-11-16 14:35:00,17.56,17.58,17.56,17.57,218400.0,13.4321,13.4474,13.4321,13.4398,218400.0
2012-11-16 14:40:00,17.57,17.59,17.57,17.57,567600.0,13.4398,13.4551,13.4398,13.4398,567600.0
2012-11-16 14:45:00,17.57,17.6,17.57,17.6,476800.0,13.4398,13.4627,13.4398,13.4627,476800.0
2012-11-16 14:50:00,17.59,17.62,17.59,17.61,259200.0,13.4551,13.478,13.4551,13.4704,259200.0
2012-11-16 14:55:00,17.61,17.66,17.61,17.65,376800.0,13.4704,13.5086,13.4704,13.501,376800.0
2012-11-16 15:00:00,17.65,17.65,17.62,17.63,326800.0,13.501,13.501,13.478,13.4857,326800.0
2012-11-16 15:05:00,17.63,17.66,17.63,17.66,263200.0,13.4857,13.5086,13.4857,13.5086,263200.0
2012-11-16 15:10:00,17.66,17.66,17.65,17.66,470000.0,13.5086,13.5086,13.501,13.5086,470000.0
2012-11-16 15:15:00,17.66,17.68,17.66,17.67,296000.0,13.5086,13.5239,13.5086,13.5163,296000.0
2012-11-16 15:20:00,17.67,17.69,17.66,17.68,488400.0,13.5163,13.5316,13.5086,13.5239,488400.0
2012-11-16 15:25:00,17.68,17.7,17.67,17.68,343200.0,13.5239,13.5392,13.5163,13.5239,343200.0
2012-11-16 15:30:00,17.68,17.72,17.68,17.71,763600.0,13.5239,13.5545,13.5239,13.5469,763600.0
2012-11-16 15:35:00,17.71,17.74,17.71,17.74,866000.0,13.5469,13.5698,13.5469,13.5698,866000.0
2012-11-16 15:40:00,17.73,17.78,17.73,17.77,1208400.0,13.5622,13.6004,13.5622,13.5928,1208400.0
2012-11-16 15:45:00,17.77,17.78,17.73,17.73,1109600.0,13.5928,13.6004,13.5622,13.5622,1109600.0
2012-11-16 15:50:00,17.73,17.75,17.72,17.74,2325600.0,13.5622,13.5775,13.5545,13.5698,2325600.0
2012-11-16 15:55:00,17.74,17.78,17.73,17.73,3096000.0,13.5698,13.6004,13.5622,13.5622,3096000.0
2012-11-19 09:30:00,17.9,17.93,17.75,17.77,723200.0,13.6922,13.7151,13.5775,13.5928,723200.0
2012-11-19 09:35:00,17.77,17.84,17.76,17.83,503000.0,13.5928,13.6463,13.5851,13.6387,503000.0
2012-11-19 09:40:00,17.83,17.85,17.82,17.84,250800.0,13.6387,13.654,13.631,13.6463,250800.0
2012-11-19 09:45:00,17.84,17.89,17.84,17.88,640800.0,13.6463,13.6845,13.6463,13.6769,640800.0
2012-11-19 09:50:00,17.88,17.9,17.86,17.88,342400.0,13.6769,13.6922,13.6616,13.6769,342400.0
2012-11-19 09:55:00,17.88,17.91,17.87,17.9,315400.0,13.6769,13.6998,13.6692,13.6922,315400.0
2012-11-19 10:00:00,17.9,17.92,17.86,17.86,454800.0,13.6922,13.7075,13.6616,13.6616,454800.0
2012-11-19 10:05:00,17.86,17.88,17.85,17.86,362000.0,13.6616,13.6769,13.654,13.6616,362000.0
2012-11-19 10:10:00,17.86,17.89,17.86,17.89,183200.0,13.6616,13.6845,13.6616,13.6845,183200.0
2012-11-19 10:15:00,17.88,17.96,17.88,17.96,268600.0,13.6769,13.7381,13.6769,13.7381,268600.0
2012-11-19 10:20:00,17.96,17.97,17.93,17.95,316200.0,13.7381,13.7457,13.7151,13.7304,316200.0
2012-11-19 10:25:00,17.95,17.95,17.91,17.93,152800.0,13.7304,13.7304,13.6998,13.7151,152800.0
2012-11-19 10:30:00,17.93,17.95,17.89,17.91,165400.0,13.7151,13.7304,13.6845,13.6998,165400.0
2012-11-19 10:35:00,17.91,17.93,17.89,17.92,158400.0,13.6998,13.7151,13.6845,13.7075,158400.0
2012-11-19 10:40:00,17.91,17.96,17.91,17.96,266600.0,13.6998,13.7381,13.6998,13.7381,266600.0
2012-11-19 10:45:00,17.96,17.97,17.92,17.93,186600.0,13.7381,13.7457,13.7075,13.7151,186600.0
2012-11-19 10:50:00,17.93,17.93,17.9,17.9,174200.0,13.7151,13.7151,13.6922,13.6922,174200.0
2012-11-19 10:55:00,17.9,17.91,17.89,17.9,151200.0,13.6922,13.6998,13.6845,13.6922,151200.0
2012-11-19 11:00:00,17.9,17.91,17.86,17.86,188000.0,13.6922,13.6998,13.6616,13.6616,188000.0
2012-11-19 11:05:00,17.86,17.87,17.85,17.85,90600.0,13.6616,13.6692,13.654,13.654,90600.0
2012-11-19 11:10:00,17.86,17.86,17.84,17.85,168400.0,13.6616,13.6616,13.6463,13.654,168400.0
2012-11-19 11:15:00,17.85,17.88,17.85,17.86,117000.0,13.654,13.6769,13.654,13.6616,117000.0
2012-11-19 11:20:00,17.86,17.88,17.86,17.86,62200.0,13.6616,13.6769,13.6616,13.6616,62200.0
2012-11-19 11:25:00,17.86,17.88,17.85,17.86,122800.0,13.6616,13.6769,13.654,13.6616,122800.0
2012-11-19 11:30:00,17.86,17.87,17.84,17.85,152000.0,13.6616,13.6692,13.6463,13.654,152000.0
2012-11-19 11:35:00,17.85,17.86,17.84,17.84,133000.0,13.654,13.6616,13.6463,13.6463,133000.0
2012-11-19 11:40:00,17.85,17.85,17.82,17.83,397600.0,13.654,13.654,13.631,13.6387,397600.0
2012-11-19 11:45:00,17.84,17.85,17.84,17.84,120600.0,13.6463,13.654,13.6463,13.6463,120600.0
2012-11-19 11:50:00,17.84,17.86,17.84,17.86,102800.0,13.6463,13.6616,13.6463,13.6616,102800.0
2012-11-19 11:55:00,17.86,17.89,17.86,17.88,87400.0,13.6616,13.6845,13.6616,13.6769,87400.0
2012-11-19 12:00:00,17.88,17.9,17.87,17.89,166400.0,13.6769,13.6922,13.6692,13.6845,166400.0
2012-11-19 12:05:00,17.89,17.9,17.88,17.89,141600.0,13.6845,13.6922,13.6769,13.6845,141600.0
2012-11-19 12:10:00,17.89,17.9,17.89,17.9,48200.0,13.6845,13.6922,13.6845,13.6922,48200.0
2012-11-19 12:15:00,17.89,17.91,17.89,17.9,180800.0,13.6845,13.6998,13.6845,13.6922,180800.0
2012-11-19 12:20:00,17.9,17.92,17.9,17.91,63000.0,13.6922,13.7075,13.6922,13.6998,63000.0
2012-11-19 12:25:00,17.91,17.92,17.89,17.91,239600.0,13.6998,13.7075,13.6845,13.6998,239600.0
2012-11-19 12:30:00,17.91,17.92,17.9,17.9,78000.0,13.6998,13.7075,13.6922,13.6922,78000.0
2012-11-19 12:35:00,17.91,17.92,17.9,17.92,203400.0,13.6998,13.7075,13.6922,13.7075,203400.0
2012-11-19 12:40:00,17.92,17.92,17.9,17.92,143000.0,13.7075,13.7075,13.6922,13.7075,143000.0
2012-11-19 12:45:00,17.92,17.92,17.9,17.92,128800.0,13.7075,13.7075,13.6922,13.7075,128800.0
2012-11-19 12:50:00,17.92,17.92,17.91,17.92,50000.0,13.7075,13.7075,13.6998,13.7075,50000.0
2012-11-19 12:55:00,17.92,17.93,17.91,17.93,79600.0,13.7075,13.7151,13.6998,13.7151,79600.0
2012-11-19 13:00:00,17.92,17.93,17.91,17.92,178000.0,13.7075,13.7151,13.6998,13.7075,178000.0
2012-11-19 13:05:00,17.93,17.93,17.91,17.92,169600.0,13.7151,13.7151,13.6998,13.7075,169600.0
2012-11-19 13:10:00,17.92,17.92,17.91,17.91,76600.0,13.7075,13.7075,13.6998,13.6998,76600.0
2012-11-19 13:15:00,17.91,17.91,17.89,17.89,171200.0,13.6998,13.6998,13.6845,13.6845,171200.0
2012-11-19 13:20:00,17.89,17.89,17.88,17.89,55200.0,13.6845,13.6845,13.6769,13.6845,55200.0
2012-11-19 13:25:00,17.89,17.89,17.87,17.88,81200.0,13.6845,13.6845,13.6692,13.6769,81200.0
2012-11-19 13:30:00,17.88,17.88,17.86,17.87,42800.0,13.6769,13.6769,13.6616,13.6692,42800.0
2012-11-19 13:35:00,17.87,17.88,17.86,17.87,86000.0,13.6692,13.6769,13.6616,13.6692,86000.0
2012-11-19 13:40:00,17.87,17.87,17.86,17.86,28800.0,13.6692,13.6692,13.6616,13.6616,28800.0
2012-11-19 13:45:00,17.86,17.86,17.85,17.85,79600.0,13.6616,13.6616,13.654,13.654,79600.0
2012-11-19 13:50:00,17.85,17.86,17.84,17.86,154400.0,13.654,13.6616,13.6463,13.6616,154400.0
2012-11-19 13:55:00,17.86,17.86,17.86,17.86,101200.0,13.6616,13.6616,13.6616,13.6616,101200.0
2012-11-19 14:00:00,17.86,17.88,17.85,17.86,233000.0,13.6616,13.6769,13.654,13.6616,233000.0
2012-11-19 14:05:00,17.87,17.9,17.86,17.9,161600.0,13.6692,13.6922,13.6616,13.6922,161600.0
2012-11-19 14:10:00,17.9,17.93,17.9,17.93,352000.0,13.6922,13.7151,13.6922,13.7151,352000.0
2012-11-19 14:15:00,17.93,17.96,17.92,17.95,413600.0,13.7151,13.7381,13.7075,13.7304,413600.0
2012-11-19 14:20:00,17.95,17.97,17.94,17.95,526400.0,13.7304,13.7457,13.7228,13.7304,526400.0
2012-11-19 14:25:00,17.95,17.95,17.93,17.93,192600.0,13.7304,13.7304,13.7151,13.7151,192600.0
2012-11-19 14:30:00,17.93,17.96,17.93,17.95,103800.0,13.7151,13.7381,13.7151,13.7304,103800.0
2012-11-19 14:35:00,17.94,17.96,17.92,17.96,1025000.0,13.7228,13.7381,13.7075,13.7381,1025000.0
2012-11-19 14:40:00,17.95,17.98,17.93,17.97,197400.0,13.7304,13.7534,13.7151,13.7457,197400.0
2012-11-19 14:45:00,17.98,18.0,17.97,18.0,192600.0,13.7534,13.7687,13.7457,13.7687,192600.0
2012-11-19 14:50:00,18.0,18.02,17.99,18.0,230200.0,13.7687,13.784,13.761,13.7687,230200.0
2012-11-19 14:55:00,18.0,18.01,17.99,18.0,223600.0,13.7687,13.7763,13.761,13.7687,223600.0
2012-11-19 15:00:00,18.0,18.0,17.97,17.97,162000.0,13.7687,13.7687,13.7457,13.7457,162000.0
2012-11-19 15:05:00,17.98,17.99,17.96,17.97,119800.0,13.7534,13.761,13.7381,13.7457,119800.0
2012-11-19 15:10:00,17.97,18.0,17.96,17.99,143000.0,13.7457,13.7687,13.7381,13.761,143000.0
2012-11-19 15:15:00,17.99,18.0,17.99,17.99,92400.0,13.761,13.7687,13.761,13.761,92400.0
2012-11-19 15:20:00,18.0,18.0,17.99,18.0,121800.0,13.7687,13.7687,13.761,13.7687,121800.0
2012-11-19 15:25:00,18.0,18.0,17.98,17.98,320800.0,13.7687,13.7687,13.7534,13.7534,320800.0
2012-11-19 15:30:00,17.98,17.99,17.97,17.99,582600.0,13.7534,13.761,13.7457,13.761,582600.0
2012-11-19 15:35:00,17.98,17.99,17.97,17.97,354200.0,13.7534,13.761,13.7457,13.7457,354200.0
2012-11-19 15:40:00,17.97,17.97,17.93,17.93,363000.0,13.7457,13.7457,13.7151,13.7151,363000.0
2012-11-19 15:45:00,17.94,17.96,17.93,17.95,283400.0,13.7228,13.7381,13.7151,13.7304,283400.0
2012-11-19 15:50:00,17.95,18.0,17.95,17.99,945200.0,13.7304,13.7687,13.7304,13.761,945200.0
2012-11-19 15:55:00,17.99,18.01,17.98,18.0,1369200.0,13.761,13.7763,13.7534,13.7687,1369200.0
2012-11-20 09:30:00,17.98,18.02,17.95,18.01,472800.0,13.7534,13.784,13.7304,13.7763,472800.0
2012-11-20 09:35:00,18.02,18.08,18.0,18.05,399800.0,13.784,13.8299,13.7687,13.8069,399800.0
2012-11-20 09:40:00,18.05,18.07,18.03,18.06,265800.0,13.8069,13.8222,13.7916,13.8146,265800.0
2012-11-20 09:45:00,18.06,18.1,18.06,18.1,622400.0,13.8146,13.8452,13.8146,13.8452,622400.0
2012-11-20 09:50:00,18.09,18.11,18.07,18.09,346200.0,13.8375,13.8528,13.8222,13.8375,346200.0
2012-11-20 09:55:00,18.09,18.11,18.09,18.1,287600.0,13.8375,13.8528,13.8375,13.8452,287600.0
2012-11-20 10:00:00,18.1,18.16,18.1,18.13,1091000.0,13.8452,13.8911,13.8452,13.8681,1091000.0
2012-11-20 10:05:00,18.13,18.17,18.13,18.15,1041800.0,13.8681,13.8987,13.8681,13.8834,1041800.0
2012-11-20 10:10:00,18.15,18.16,18.13,18.14,688800.0,13.8834,13.8911,13.8681,13.8758,688800.0
2012-11-20 10:15:00,18.14,18.16,18.14,18.15,190000.0,13.8758,13.8911,13.8758,13.8834,190000.0
2012-11-20 10:20:00,18.15,18.16,18.14,18.15,221400.0,13.8834,13.8911,13.8758,13.8834,221400.0
2012-11-20 10:25:00,18.15,18.16,18.13,18.13,208400.0,13.8834,13.8911,13.8681,13.8681,208400.0
2012-11-20 10:30:00,18.14,18.18,18.13,18.17,230200.0,13.8758,13.9064,13.8681,13.8987,230200.0
2012-11-20 10:35:00,18.17,18.23,18.17,18.23,250000.0,13.8987,13.9446,13.8987,13.9446,250000.0
2012-11-20 10:40:00,18.22,18.24,18.21,18.22,129400.0,13.937,13.9523,13.9293,13.937,129400.0
2012-11-20 10:45:00,18.23,18.26,18.22,18.23,179200.0,13.9446,13.9676,13.937,13.9446,179200.0
2012-11-20 10:50:00,18.23,18.24,18.22,18.23,192800.0,13.9446,13.9523,13.937,13.9446,192800.0
2012-11-20 10:55:00,18.23,18.25,18.22,18.24,162200.0,13.9446,13.9599,13.937,13.9523,162200.0
2012-11-20 11:00:00,18.24,18.24,18.22,18.23,210800.0,13.9523,13.9523,13.937,13.9446,210800.0
2012-11-20 11:05:00,18.24,18.25,18.21,18.23,153000.0,13.9523,13.9599,13.9293,13.9446,153000.0
2012-11-20 11:10:00,18.23,18.24,18.22,18.23,262800.0,13.9446,13.9523,13.937,13.9446,262800.0
2012-11-20 11:15:00,18.23,18.24,18.22,18.23,108200.0,13.9446,13.9523,13.937,13.9446,108200.0
2012-11-20 11:20:00,18.23,18.25,18.22,18.25,308200.0,13.9446,13.9599,13.937,13.9599,308200.0
2012-11-20 11:25:00,18.25,18.27,18.25,18.25,89400.0,13.9599,13.9752,13.9599,13.9599,89400.0
2012-11-20 11:30:00,18.25,18.27,18.24,18.24,200000.0,13.9599,13.9752,13.9523,13.9523,200000.0
2012-11-20 11:35:00,18.24,18.25,18.23,18.23,227600.0,13.9523,13.9599,13.9446,13.9446,227600.0
2012-11-20 11:40:00,18.23,18.25,18.22,18.25,343400.0,13.9446,13.9599,13.937,13.9599,343400.0
2012-11-20 11:45:00,18.25,18.28,18.25,18.26,80400.0,13.9599,13.9829,13.9599,13.9676,80400.0
2012-11-20 11:50:00,18.27,18.3,18.26,18.3,113000.0,13.9752,13.9982,13.9676,13.9982,113000.0
2012-11-20 11:55:00,18.3,18.31,18.29,18.29,169000.0,13.9982,14.0058,13.9905,13.9905,169000.0
2012-11-20 12:00:00,18.3,18.31,18.29,18.29,132200.0,13.9982,14.0058,13.9905,13.9905,132200.0
2012-11-20 12:05:00,18.29,18.3,18.26,18.27,170200.0,13.9905,13.9982,13.9676,13.9752,170200.0
2012-11-20 12:10:00,18.27,18.29,18.27,18.28,71200.0,13.9752,13.9905,13.9752,13.9829,71200.0
2012-11-20 12:15:00,18.29,18.29,18.25,18.25,163800.0,13.9905,13.9905,13.9599,13.9599,163800.0
2012-11-20 12:20:00,18.25,18.27,18.25,18.26,108000.0,13.9599,13.9752,13.9599,13.9676,108000.0
2012-11-20 12:25:00,18.25,18.27,18.23,18.24,149600.0,13.9599,13.9752,13.9446,13.9523,149600.0
2012-11-20 12:30:00,18.24,18.24,18.21,18.21,157600.0,13.9523,13.9523,13.9293,13.9293,157600.0
2012-11-20 12:35:00,18.21,18.23,18.18,18.19,332800.0,13.9293,13.9446,13.9064,13.914,332800.0
2012-11-20 12:40:00,18.19,18.21,18.18,18.18,265600.0,13.914,13.9293,13.9064,13.9064,265600.0
2012-11-20 12:45:00,18.18,18.2,18.18,18.2,49200.0,13.9064,13.9217,13.9064,13.9217,49200.0
2012-11-20 12:50:00,18.2,18.22,18.2,18.22,81000.0,13.9217,13.937,13.9217,13.937,81000.0
2012-11-20 12:55:00,18.22,18.23,18.2,18.22,126800.0,13.937,13.9446,13.9217,13.937,126800.0
2012-11-20 13:00:00,18.21,18.22,18.15,18.15,179800.0,13.9293,13.937,13.8834,13.8834,179800.0
2012-11-20 13:05:00,18.15,18.16,18.13,18.13,202800.0,13.8834,13.8911,13.8681,13.8681,202800.0
2012-11-20 13:10:00,18.13,18.14,18.09,18.1,676800.0,13.8681,13.8758,13.8375,13.8452,676800.0
2012-11-20 13:15:00,18.1,18.13,18.09,18.1,267400.0,13.8452,13.8681,13.8375,13.8452,267400.0
2012-11-20 13:20:00,18.1,18.14,18.1,18.12,111000.0,13.8452,13.8758,13.8452,13.8605,111000.0
2012-11-20 13:25:00,18.12,18.13,18.07,18.07,434200.0,13.8605,13.8681,13.8222,13.8222,434200.0
2012-11-20 13:30:00,18.07,18.08,18.05,18.07,292400.0,13.8222,13.8299,13.8069,13.8222,292400.0
2012-11-20 13:35:00,18.08,18.11,18.07,18.11,428200.0,13.8299,13.8528,13.8222,13.8528,428200.0
2012-11-20 13:40:00,18.11,18.13,18.11,18.13,103800.0,13.8528,13.8681,13.8528,13.8681,103800.0
2012-11-20 13:45:00,18.13,18.15,18.11,18.15,167200.0,13.8681,13.8834,13.8528,13.8834,167200.0
2012-11-20 13:50:00,18.15,18.17,18.14,18.16,183200.0,13.8834,13.8987,13.8758,13.8911,183200.0
2012-11-20 13:55:00,18.16,18.17,18.14,18.17,70200.0,13.8911,13.8987,13.8758,13.8987,70200.0
2012-11-20 14:00:00,18.17,18.17,18.15,18.16,72000.0,13.8987,13.8987,13.8834,13.8911,72000.0
2012-11-20 14:05:00,18.16,18.18,18.16,18.17,177600.0,13.8911,13.9064,13.8911,13.8987,177600.0
2012-11-20 14:10:00,18.17,18.19,18.17,18.18,211800.0,13.8987,13.914,13.8987,13.9064,211800.0
2012-11-20 14:15:00,18.18,18.21,18.17,18.17,247000.0,13.9064,13.9293,13.8987,13.8987,247000.0
2012-11-20 14:20:00,18.16,18.18,18.16,18.18,61600.0,13.8911,13.9064,13.8911,13.9064,61600.0
2012-11-20 14:25:00,18.18,18.22,18.18,18.2,172600.0,13.9064,13.937,13.9064,13.9217,172600.0
2012-11-20 14:30:00,18.21,18.21,18.2,18.21,96200.0,13.9293,13.9293,13.9217,13.9293,96200.0
2012-11-20 14:35:00,18.2,18.21,18.19,18.2,463600.0,13.9217,13.9293,13.914,13.9217,463600.0
2012-11-20 14:40:00,18.2,18.21,18.2,18.21,155400.0,13.9217,13.9293,13.9217,13.9293,155400.0
2012-11-20 14:45:00,18.21,18.24,18.2,18.22,175600.0,13.9293,13.9523,13.9217,13.937,175600.0
2012-11-20 14:50:00,18.22,18.24,18.22,18.23,194200.0,13.937,13.9523,13.937,13.9446,194200.0
2012-11-20 14:55:00,18.24,18.24,18.22,18.23,356600.0,13.9523,13.9523,13.937,13.9446,356600.0
2012-11-20 15:00:00,18.23,18.24,18.22,18.23,246200.0,13.9446,13.9523,13.937,13.9446,246200.0
2012-11-20 15:05:00,18.23,18.24,18.22,18.24,187400.0,13.9446,13.9523,13.937,13.9523,187400.0
2012-11-20 15:10:00,18.24,18.25,18.22,18.22,301000.0,13.9523,13.9599,13.937,13.937,301000.0
2012-11-20 15:15:00,18.23,18.24,18.22,18.24,151600.0,13.9446,13.9523,13.937,13.9523,151600.0
2012-11-20 15:20:00,18.24,18.24,18.22,18.23,170400.0,13.9523,13.9523,13.937,13.9446,170400.0
2012-11-20 15:25:00,18.23,18.23,18.21,18.21,205400.0,13.9446,13.9446,13.9293,13.9293,205400.0
2012-11-20 15:30:00,18.22,18.25,18.22,18.23,290800.0,13.937,13.9599,13.937,13.9446,290800.0
2012-11-20 15:35:00,18.23,18.24,18.22,18.23,207400.0,13.9446,13.9523,13.937,13.9446,207400.0
2012-11-20 15:40:00,18.23,18.24,18.22,18.22,358200.0,13.9446,13.9523,13.937,13.937,358200.0
2012-11-20 15:45:00,18.22,18.25,18.22,18.25,350000.0,13.937,13.9599,13.937,13.9599,350000.0
2012-11-20 15:50:00,18.25,18.25,18.23,18.25,892600.0,13.9599,13.9599,13.9446,13.9599,892600.0
2012-11-20 15:55:00,18.25,18.28,18.24,18.28,924800.0,13.9599,13.9829,13.9523,13.9829,924800.0
2012-11-21 09:30:00,18.33,18.33,18.19,18.3,667200.0,14.0211,14.0211,13.914,13.9982,667200.0
2012-11-21 09:35:00,18.29,18.29,18.22,18.23,476400.0,13.9905,13.9905,13.937,13.9446,476400.0
2012-11-21 09:40:00,18.23,18.23,18.18,18.21,598400.0,13.9446,13.9446,13.9064,13.9293,598400.0
2012-11-21 09:45:00,18.21,18.25,18.2,18.24,386400.0,13.9293,13.9599,13.9217,13.9523,386400.0
2012-11-21 09:50:00,18.24,18.25,18.22,18.23,297200.0,13.9523,13.9599,13.937,13.9446,297200.0
2012-11-21 09:55:00,18.23,18.25,18.23,18.25,211200.0,13.9446,13.9599,13.9446,13.9599,211200.0
2012-11-21 10:00:00,18.25,18.26,18.2,18.21,801200.0,13.9599,13.9676,13.9217,13.9293,801200.0
2012-11-21 10:05:00,18.2,18.21,18.18,18.2,330000.0,13.9217,13.9293,13.9064,13.9217,330000.0
2012-11-21 10:10:00,18.2,18.21,18.18,18.2,222400.0,13.9217,13.9293,13.9064,13.9217,222400.0
2012-11-21 10:15:00,18.2,18.2,18.18,18.2,256400.0,13.9217,13.9217,13.9064,13.9217,256400.0
2012-11-21 10:20:00,18.2,18.22,18.19,18.19,139600.0,13.9217,13.937,13.914,13.914,139600.0
2012-11-21 10:25:00,18.18,18.19,18.16,18.18,166800.0,13.9064,13.914,13.8911,13.9064,166800.0
2012-11-21 10:30:00,18.18,18.18,18.15,18.17,259600.0,13.9064,13.9064,13.8834,13.8987,259600.0
2012-11-21 10:35:00,18.18,18.2,18.17,18.18,274400.0,13.9064,13.9217,13.8987,13.9064,274400.0
2012-11-21 10:40:00,18.18,18.2,18.17,18.18,317200.0,13.9064,13.9217,13.8987,13.9064,317200.0
2012-11-21 10:45:00,18.18,18.19,18.15,18.15,330000.0,13.9064,13.914,13.8834,13.8834,330000.0
2012-11-21 10:50:00,18.16,18.18,18.16,18.17,178800.0,13.8911,13.9064,13.8911,13.8987,178800.0
2012-11-21 10:55:00,18.17,18.18,18.16,18.16,225600.0,13.8987,13.9064,13.8911,13.8911,225600.0
2012-11-21 11:00:00,18.16,18.17,18.14,18.15,330000.0,13.8911,13.8987,13.8758,13.8834,330000.0
2012-11-21 11:05:00,18.15,18.18,18.14,18.17,188000.0,13.8834,13.9064,13.8758,13.8987,188000.0
2012-11-21 11:10:00,18.17,18.2,18.17,18.18,132800.0,13.8987,13.9217,13.8987,13.9064,132800.0
2012-11-21 11:15:00,18.19,18.19,18.17,18.18,216000.0,13.914,13.914,13.8987,13.9064,216000.0
2012-11-21 11:20:00,18.18,18.18,18.15,18.15,190400.0,13.9064,13.9064,13.8834,13.8834,190400.0
2012-11-21 11:25:00,18.15,18.16,18.13,18.15,257200.0,13.8834,13.8911,13.8681,13.8834,257200.0
2012-11-21 11:30:00,18.16,18.17,18.15,18.15,166400.0,13.8911,13.8987,13.8834,13.8834,166400.0
2012-11-21 11:35:00,18.15,18.17,18.14,18.17,304400.0,13.8834,13.8987,13.8758,13.8987,304400.0
2012-11-21 11:40:00,18.17,18.2,18.16,18.2,324400.0,13.8987,13.9217,13.8911,13.9217,324400.0
2012-11-21 11:45:00,18.2,18.21,18.19,18.21,207200.0,13.9217,13.9293,13.914,13.9293,207200.0
2012-11-21 11:50:00,18.21,18.23,18.21,18.21,215200.0,13.9293,13.9446,13.9293,13.9293,215200.0
2012-11-21 11:55:00,18.21,18.24,18.21,18.22,160400.0,13.9293,13.9523,13.9293,13.937,160400.0
2012-11-21 12:00:00,18.22,18.23,18.22,18.22,205600.0,13.937,13.9446,13.937,13.937,205600.0
2012-11-21 12:05:00,18.22,18.23,18.22,18.23,107600.0,13.937,13.9446,13.937,13.9446,107600.0
2012-11-21 12:10:00,18.23,18.24,18.22,18.24,625600.0,13.9446,13.9523,13.937,13.9523,625600.0
2012-11-21 12:15:00,18.24,18.25,18.23,18.23,1845200.0,13.9523,13.9599,13.9446,13.9446,1845200.0
2012-11-21 12:20:00,18.24,18.25,18.22,18.24,270400.0,13.9523,13.9599,13.937,13.9523,270400.0
2012-11-21 12:25:00,18.24,18.27,18.24,18.26,326000.0,13.9523,13.9752,13.9523,13.9676,326000.0
2012-11-21 12:30:00,18.26,18.27,18.24,18.26,278400.0,13.9676,13.9752,13.9523,13.9676,278400.0
2012-11-21 12:35:00,18.26,18.27,18.25,18.27,1278800.0,13.9676,13.9752,13.9599,13.9752,1278800.0
2012-11-21 12:40:00,18.27,18.29,18.26,18.27,190000.0,13.9752,13.9905,13.9676,13.9752,190000.0
2012-11-21 12:45:00,18.27,18.28,18.26,18.26,111200.0,13.9752,13.9829,13.9676,13.9676,111200.0
2012-11-21 12:50:00,18.26,18.27,18.25,18.25,123200.0,13.9676,13.9752,13.9599,13.9599,123200.0
2012-11-21 12:55:00,18.25,18.25,18.24,18.24,67200.0,13.9599,13.9599,13.9523,13.9523,67200.0
2012-11-21 13:00:00,18.25,18.25,18.23,18.23,125600.0,13.9599,13.9599,13.9446,13.9446,125600.0
2012-11-21 13:05:00,18.23,18.24,18.23,18.24,26400.0,13.9446,13.9523,13.9446,13.9523,26400.0
2012-11-21 13:10:00,18.23,18.24,18.23,18.24,80800.0,13.9446,13.9523,13.9446,13.9523,80800.0
2012-11-21 13:15:00,18.23,18.24,18.23,18.23,62000.0,13.9446,13.9523,13.9446,13.9446,62000.0
2012-11-21 13:20:00,18.23,18.24,18.23,18.23,54400.0,13.9446,13.9523,13.9446,13.9446,54400.0
2012-11-21 13:25:00,18.23,18.24,18.22,18.22,152800.0,13.9446,13.9523,13.937,13.937,152800.0
2012-11-21 13:30:00,18.23,18.24,18.22,18.24,112000.0,13.9446,13.9523,13.937,13.9523,112000.0
2012-11-21 13:35:00,18.24,18.24,18.23,18.23,140000.0,13.9523,13.9523,13.9446,13.9446,140000.0
2012-11-21 13:40:00,18.24,18.24,18.23,18.23,64800.0,13.9523,13.9523,13.9446,13.9446,64800.0
2012-11-21 13:45:00,18.23,18.24,18.23,18.24,86000.0,13.9446,13.9523,13.9446,13.9523,86000.0
2012-11-21 13:50:00,18.24,18.24,18.22,18.23,177600.0,13.9523,13.9523,13.937,13.9446,177600.0
2012-11-21 13:55:00,18.23,18.24,18.22,18.24,114800.0,13.9446,13.9523,13.937,13.9523,114800.0
2012-11-21 14:00:00,18.24,18.24,18.23,18.24,114400.0,13.9523,13.9523,13.9446,13.9523,114400.0
2012-11-21 14:05:00,18.24,18.27,18.24,18.27,152000.0,13.9523,13.9752,13.9523,13.9752,152000.0
2012-11-21 14:10:00,18.27,18.27,18.26,18.26,79200.0,13.9752,13.9752,13.9676,13.9676,79200.0
2012-11-21 14:15:00,18.26,18.27,18.24,18.24,201200.0,13.9676,13.9752,13.9523,13.9523,201200.0
2012-11-21 14:20:00,18.24,18.25,18.24,18.25,89200.0,13.9523,13.9599,13.9523,13.9599,89200.0
2012-11-21 14:25:00,18.24,18.25,18.23,18.25,193200.0,13.9523,13.9599,13.9446,13.9599,193200.0
2012-11-21 14:30:00,18.25,18.27,18.24,18.24,263200.0,13.9599,13.9752,13.9523,13.9523,263200.0
2012-11-21 14:35:00,18.24,18.25,18.24,18.25,49600.0,13.9523,13.9599,13.9523,13.9599,49600.0
2012-11-21 14:40:00,18.25,18.25,18.24,18.24,54000.0,13.9599,13.9599,13.9523,13.9523,54000.0
2012-11-21 14:45:00,18.24,18.25,18.23,18.23,135600.0,13.9523,13.9599,13.9446,13.9446,135600.0
2012-11-21 14:50:00,18.23,18.25,18.23,18.25,92800.0,13.9446,13.9599,13.9446,13.9599,92800.0
2012-11-21 14:55:00,18.25,18.25,18.24,18.25,112000.0,13.9599,13.9599,13.9523,13.9599,112000.0
2012-11-21 15:00:00,18.24,18.25,18.24,18.25,120800.0,13.9523,13.9599,13.9523,13.9599,120800.0
2012-11-21 15:05:00,18.25,18.25,18.25,18.25,145200.0,13.9599,13.9599,13.9599,13.9599,145200.0
2012-11-21 15:10:00,18.25,18.25,18.25,18.25,81200.0,13.9599,13.9599,13.9599,13.9599,81200.0
2012-11-21 15:15:00,18.25,18.25,18.25,18.25,118400.0,13.9599,13.9599,13.9599,13.9599,118400.0
2012-11-21 15:20:00,18.25,18.25,18.23,18.23,206000.0,13.9599,13.9599,13.9446,13.9446,206000.0
2012-11-21 15:25:00,18.23,18.24,18.21,18.22,214400.0,13.9446,13.9523,13.9293,13.937,214400.0
2012-11-21 15:30:00,18.23,18.23,18.22,18.23,247200.0,13.9446,13.9446,13.937,13.9446,247200.0
2012-11-21 15:35:00,18.23,18.25,18.23,18.25,237600.0,13.9446,13.9599,13.9446,13.9599,237600.0
2012-11-21 15:40:00,18.24,18.25,18.24,18.25,403200.0,13.9523,13.9599,13.9523,13.9599,403200.0
2012-11-21 15:45:00,18.25,18.25,18.24,18.25,380800.0,13.9599,13.9599,13.9523,13.9599,380800.0
2012-11-21 15:50:00,18.25,18.25,18.23,18.25,689200.0,13.9599,13.9599,13.9446,13.9599,689200.0
2012-11-21 15:55:00,18.24,18.25,18.23,18.25,1087600.0,13.9523,13.9599,13.9446,13.9599,1087600.0
2012-11-23 09:30:00,18.38,18.38,18.31,18.34,302800.0,14.0594,14.0594,14.0058,14.0288,302800.0
2012-11-23 09:35:00,18.34,18.35,18.28,18.3,239400.0,14.0288,14.0364,13.9829,13.9982,239400.0
2012-11-23 09:40:00,18.3,18.33,18.3,18.32,148600.0,13.9982,14.0211,13.9982,14.0135,148600.0
2012-11-23 09:45:00,18.32,18.32,18.31,18.31,135800.0,14.0135,14.0135,14.0058,14.0058,135800.0
2012-11-23 09:50:00,18.31,18.32,18.3,18.31,163800.0,14.0058,14.0135,13.9982,14.0058,163800.0
2012-11-23 09:55:00,18.31,18.31,18.29,18.29,153400.0,14.0058,14.0058,13.9905,13.9905,153400.0
2012-11-23 10:00:00,18.29,18.31,18.29,18.3,151600.0,13.9905,14.0058,13.9905,13.9982,151600.0
2012-11-23 10:05:00,18.3,18.31,18.29,18.31,75600.0,13.9982,14.0058,13.9905,14.0058,75600.0
2012-11-23 10:10:00,18.31,18.33,18.31,18.33,119800.0,14.0058,14.0211,14.0058,14.0211,119800.0
2012-11-23 10:15:00,18.34,18.35,18.32,18.34,149600.0,14.0288,14.0364,14.0135,14.0288,149600.0
2012-11-23 10:20:00,18.34,18.39,18.34,18.38,219600.0,14.0288,14.067,14.0288,14.0594,219600.0
2012-11-23 10:25:00,18.38,18.43,18.38,18.42,279400.0,14.0594,14.0976,14.0594,14.09,279400.0
2012-11-23 10:30:00,18.42,18.43,18.41,18.41,74000.0,14.09,14.0976,14.0823,14.0823,74000.0
2012-11-23 10:35:00,18.41,18.42,18.38,18.39,105600.0,14.0823,14.09,14.0594,14.067,105600.0
2012-11-23 10:40:00,18.39,18.41,18.38,18.38,97800.0,14.067,14.0823,14.0594,14.0594,97800.0
2012-11-23 10:45:00,18.38,18.4,18.37,18.38,66200.0,14.0594,14.0747,14.0517,14.0594,66200.0
2012-11-23 10:50:00,18.38,18.41,18.38,18.39,76200.0,14.0594,14.0823,14.0594,14.067,76200.0
2012-11-23 10:55:00,18.4,18.4,18.38,18.39,52800.0,14.0747,14.0747,14.0594,14.067,52800.0
2012-11-23 11:00:00,18.38,18.39,18.36,18.36,97800.0,14.0594,14.067,14.0441,14.0441,97800.0
2012-11-23 11:05:00,18.36,18.36,18.35,18.36,106000.0,14.0441,14.0441,14.0364,14.0441,106000.0
2012-11-23 11:10:00,18.36,18.39,18.35,18.37,209400.0,14.0441,14.067,14.0364,14.0517,209400.0
2012-11-23 11:15:00,18.38,18.4,18.38,18.4,63800.0,14.0594,14.0747,14.0594,14.0747,63800.0
2012-11-23 11:20:00,18.4,18.42,18.4,18.42,118000.0,14.0747,14.09,14.0747,14.09,118000.0
2012-11-23 11:25:00,18.42,18.42,18.4,18.4,48000.0,14.09,14.09,14.0747,14.0747,48000.0
2012-11-23 11:30:00,18.4,18.42,18.4,18.42,115400.0,14.0747,14.09,14.0747,14.09,115400.0
2012-11-23 11:35:00,18.42,18.42,18.4,18.4,55200.0,14.09,14.09,14.0747,14.0747,55200.0
2012-11-23 11:40:00,18.4,18.4,18.39,18.4,34400.0,14.0747,14.0747,14.067,14.0747,34400.0
2012-11-23 11:45:00,18.39,18.4,18.38,18.38,67200.0,14.067,14.0747,14.0594,14.0594,67200.0
2012-11-23 11:50:00,18.38,18.38,18.36,18.36,36800.0,14.0594,14.0594,14.0441,14.0441,36800.0
2012-11-23 11:55:00,18.36,18.36,18.35,18.36,41200.0,14.0441,14.0441,14.0364,14.0441,41200.0
2012-11-23 12:00:00,18.36,18.39,18.36,18.36,128800.0,14.0441,14.067,14.0441,14.0441,128800.0
2012-11-23 12:05:00,18.36,18.38,18.35,18.36,66200.0,14.0441,14.0594,14.0364,14.0441,66200.0
2012-11-23 12:10:00,18.36,18.37,18.36,18.36,56400.0,14.0441,14.0517,14.0441,14.0441,56400.0
2012-11-23 12:15:00,18.36,18.37,18.36,18.37,33200.0,14.0441,14.0517,14.0441,14.0517,33200.0
2012-11-23 12:20:00,18.36,18.4,18.36,18.38,110400.0,14.0441,14.0747,14.0441,14.0594,110400.0
2012-11-23 12:25:00,18.39,18.4,18.38,18.39,81400.0,14.067,14.0747,14.0594,14.067,81400.0
2012-11-23 12:30:00,18.39,18.42,18.39,18.42,206200.0,14.067,14.09,14.067,14.09,206200.0
2012-11-23 12:35:00,18.42,18.45,18.42,18.45,237800.0,14.09,14.1129,14.09,14.1129,237800.0
2012-11-23 12:40:00,18.45,18.46,18.43,18.46,209200.0,14.1129,14.1206,14.0976,14.1206,209200.0
2012-11-23 12:45:00,18.46,18.46,18.44,18.45,176000.0,14.1206,14.1206,14.1053,14.1129,176000.0
2012-11-23 12:50:00,18.45,18.46,18.43,18.43,296000.0,14.1129,14.1206,14.0976,14.0976,296000.0
2012-11-23 12:55:00,18.43,18.46,18.42,18.45,963600.0,14.0976,14.1206,14.09,14.1129,963600.0
2012-11-26 09:30:00,18.35,18.38,18.31,18.35,410800.0,14.0364,14.0594,14.0058,14.0364,410800.0
2012-11-26 09:35:00,18.34,18.39,18.34,18.35,154200.0,14.0288,14.067,14.0288,14.0364,154200.0
2012-11-26 09:40:00,18.35,18.38,18.34,18.34,243600.0,14.0364,14.0594,14.0288,14.0288,243600.0
2012-11-26 09:45:00,18.34,18.34,18.31,18.32,280600.0,14.0288,14.0288,14.0058,14.0135,280600.0
2012-11-26 09:50:00,18.32,18.35,18.31,18.35,174400.0,14.0135,14.0364,14.0058,14.0364,174400.0
2012-11-26 09:55:00,18.36,18.4,18.35,18.36,142200.0,14.0441,14.0747,14.0364,14.0441,142200.0
2012-11-26 10:00:00,18.37,18.4,18.36,18.38,153600.0,14.0517,14.0747,14.0441,14.0594,153600.0
2012-11-26 10:05:00,18.38,18.39,18.35,18.37,331400.0,14.0594,14.067,14.0364,14.0517,331400.0
2012-11-26 10:10:00,18.37,18.39,18.36,18.38,104800.0,14.0517,14.067,14.0441,14.0594,104800.0
2012-11-26 10:15:00,18.38,18.4,18.36,18.4,130600.0,14.0594,14.0747,14.0441,14.0747,130600.0
2012-11-26 10:20:00,18.4,18.41,18.37,18.37,148000.0,14.0747,14.0823,14.0517,14.0517,148000.0
2012-11-26 10:25:00,18.37,18.42,18.36,18.4,186000.0,14.0517,14.09,14.0441,14.0747,186000.0
2012-11-26 10:30:00,18.39,18.42,18.38,18.41,128400.0,14.067,14.09,14.0594,14.0823,128400.0
2012-11-26 10:35:00,18.4,18.42,18.39,18.4,105800.0,14.0747,14.09,14.067,14.0747,105800.0
2012-11-26 10:40:00,18.39,18.4,18.38,18.4,110400.0,14.067,14.0747,14.0594,14.0747,110400.0
2012-11-26 10:45:00,18.4,18.4,18.36,18.39,275600.0,14.0747,14.0747,14.0441,14.067,275600.0
2012-11-26 10:50:00,18.39,18.4,18.36,18.36,117400.0,14.067,14.0747,14.0441,14.0441,117400.0
2012-11-26 10:55:00,18.36,18.36,18.34,18.34,132800.0,14.0441,14.0441,14.0288,14.0288,132800.0
2012-11-26 11:00:00,18.34,18.36,18.34,18.35,192800.0,14.0288,14.0441,14.0288,14.0364,192800.0
2012-11-26 11:05:00,18.35,18.36,18.33,18.34,206800.0,14.0364,14.0441,14.0211,14.0288,206800.0
2012-11-26 11:10:00,18.34,18.35,18.33,18.34,234200.0,14.0288,14.0364,14.0211,14.0288,234200.0
2012-11-26 11:15:00,18.34,18.34,18.32,18.33,191200.0,14.0288,14.0288,14.0135,14.0211,191200.0
2012-11-26 11:20:00,18.33,18.33,18.3,18.3,127200.0,14.0211,14.0211,13.9982,13.9982,127200.0
2012-11-26 11:25:00,18.3,18.33,18.29,18.32,268800.0,13.9982,14.0211,13.9905,14.0135,268800.0
2012-11-26 11:30:00,18.32,18.33,18.31,18.33,50000.0,14.0135,14.0211,14.0058,14.0211,50000.0
2012-11-26 11:35:00,18.33,18.34,18.32,18.32,202200.0,14.0211,14.0288,14.0135,14.0135,202200.0
2012-11-26 11:40:00,18.32,18.33,18.31,18.33,126000.0,14.0135,14.0211,14.0058,14.0211,126000.0
2012-11-26 11:45:00,18.32,18.33,18.32,18.33,67600.0,14.0135,14.0211,14.0135,14.0211,67600.0
2012-11-26 11:50:00,18.33,18.35,18.33,18.33,98800.0,14.0211,14.0364,14.0211,14.0211,98800.0
2012-11-26 11:55:00,18.33,18.35,18.33,18.35,58600.0,14.0211,14.0364,14.0211,14.0364,58600.0
2012-11-26 12:00:00,18.35,18.35,18.33,18.33,92800.0,14.0364,14.0364,14.0211,14.0211,92800.0
2012-11-26 12:05:00,18.33,18.34,18.32,18.33,170800.0,14.0211,14.0288,14.0135,14.0211,170800.0
2012-11-26 12:10:00,18.33,18.35,18.33,18.34,140600.0,14.0211,14.0364,14.0211,14.0288,140600.0
2012-11-26 12:15:00,18.34,18.35,18.33,18.34,287600.0,14.0288,14.0364,14.0211,14.0288,287600.0
2012-11-26 12:20:00,18.35,18.35,18.33,18.33,179000.0,14.0364,14.0364,14.0211,14.0211,179000.0
2012-11-26 12:25:00,18.33,18.36,18.33,18.36,92800.0,14.0211,14.0441,14.0211,14.0441,92800.0
2012-11-26 12:30:00,18.35,18.36,18.31,18.31,476000.0,14.0364,14.0441,14.0058,14.0058,476000.0
2012-11-26 12:35:00,18.31,18.31,18.29,18.31,90200.0,14.0058,14.0058,13.9905,14.0058,90200.0
2012-11-26 12:40:00,18.31,18.32,18.27,18.3,206400.0,14.0058,14.0135,13.9752,13.9982,206400.0
2012-11-26 12:45:00,18.3,18.31,18.29,18.31,66200.0,13.9982,14.0058,13.9905,14.0058,66200.0
2012-11-26 12:50:00,18.31,18.32,18.3,18.32,170800.0,14.0058,14.0135,13.9982,14.0135,170800.0
2012-11-26 12:55:00,18.32,18.32,18.29,18.31,85600.0,14.0135,14.0135,13.9905,14.0058,85600.0
2012-11-26 13:00:00,18.31,18.33,18.3,18.33,37800.0,14.0058,14.0211,13.9982,14.0211,37800.0
2012-11-26 13:05:00,18.33,18.34,18.32,18.32,58000.0,14.0211,14.0288,14.0135,14.0135,58000.0
2012-11-26 13:10:00,18.32,18.32,18.3,18.31,125000.0,14.0135,14.0135,13.9982,14.0058,125000.0
2012-11-26 13:15:00,18.31,18.34,18.31,18.33,80000.0,14.0058,14.0288,14.0058,14.0211,80000.0
2012-11-26 13:20:00,18.33,18.34,18.31,18.31,105200.0,14.0211,14.0288,14.0058,14.0058,105200.0
2012-11-26 13:25:00,18.31,18.32,18.29,18.32,223000.0,14.0058,14.0135,13.9905,14.0135,223000.0
2012-11-26 13:30:00,18.32,18.33,18.32,18.32,40200.0,14.0135,14.0211,14.0135,14.0135,40200.0
2012-11-26 13:35:00,18.32,18.32,18.3,18.31,88000.0,14.0135,14.0135,13.9982,14.0058,88000.0
2012-11-26 13:40:00,18.31,18.31,18.28,18.3,102600.0,14.0058,14.0058,13.9829,13.9982,102600.0
2012-11-26 13:45:00,18.3,18.3,18.29,18.3,68000.0,13.9982,13.9982,13.9905,13.9982,68000.0
2012-11-26 13:50:00,18.3,18.32,18.3,18.31,30800.0,13.9982,14.0135,13.9982,14.0058,30800.0
2012-11-26 13:55:00,18.31,18.32,18.3,18.3,48200.0,14.0058,14.0135,13.9982,13.9982,48200.0
2012-11-26 14:00:00,18.31,18.31,18.29,18.3,55000.0,14.0058,14.0058,13.9905,13.9982,55000.0
2012-11-26 14:05:00,18.3,18.32,18.3,18.32,32200.0,13.9982,14.0135,13.9982,14.0135,32200.0
2012-11-26 14:10:00,18.32,18.32,18.3,18.31,77600.0,14.0135,14.0135,13.9982,14.0058,77600.0
2012-11-26 14:15:00,18.3,18.32,18.3,18.3,112400.0,13.9982,14.0135,13.9982,13.9982,112400.0
2012-11-26 14:20:00,18.31,18.31,18.28,18.28,136800.0,14.0058,14.0058,13.9829,13.9829,136800.0
2012-11-26 14:25:00,18.28,18.29,18.28,18.29,63000.0,13.9829,13.9905,13.9829,13.9905,63000.0
2012-11-26 14:30:00,18.29,18.3,18.29,18.29,45400.0,13.9905,13.9982,13.9905,13.9905,45400.0
2012-11-26 14:35:00,18.3,18.3,18.29,18.3,21200.0,13.9982,13.9982,13.9905,13.9982,21200.0
2012-11-26 14:40:00,18.3,18.31,18.3,18.31,32200.0,13.9982,14.0058,13.9982,14.0058,32200.0
2012-11-26 14:45:00,18.31,18.31,18.3,18.3,37200.0,14.0058,14.0058,13.9982,13.9982,37200.0
2012-11-26 14:50:00,18.3,18.33,18.3,18.32,94800.0,13.9982,14.0211,13.9982,14.0135,94800.0
2012-11-26 14:55:00,18.32,18.33,18.31,18.31,135600.0,14.0135,14.0211,14.0058,14.0058,135600.0
2012-11-26 15:00:00,18.32,18.33,18.31,18.32,125600.0,14.0135,14.0211,14.0058,14.0135,125600.0
2012-11-26 15:05:00,18.32,18.32,18.31,18.32,66400.0,14.0135,14.0135,14.0058,14.0135,66400.0
2012-11-26 15:10:00,18.32,18.32,18.31,18.31,104400.0,14.0135,14.0135,14.0058,14.0058,104400.0
2012-11-26 15:15:00,18.3,18.3,18.27,18.28,372600.0,13.9982,13.9982,13.9752,13.9829,372600.0
2012-11-26 15:20:00,18.28,18.31,18.28,18.31,86200.0,13.9829,14.0058,13.9829,14.0058,86200.0
2012-11-26 15:25:00,18.31,18.32,18.3,18.31,73600.0,14.0058,14.0135,13.9982,14.0058,73600.0
2012-11-26 15:30:00,18.32,18.32,18.29,18.3,117000.0,14.0135,14.0135,13.9905,13.9982,117000.0
2012-11-26 15:35:00,18.3,18.31,18.29,18.3,93400.0,13.9982,14.0058,13.9905,13.9982,93400.0
2012-11-26 15:40:00,18.3,18.32,18.3,18.31,173800.0,13.9982,14.0135,13.9982,14.0058,173800.0
2012-11-26 15:45:00,18.31,18.35,18.31,18.33,218200.0,14.0058,14.0364,14.0058,14.0211,218200.0
2012-11-26 15:50:00,18.33,18.33,18.28,18.29,594200.0,14.0211,14.0211,13.9829,13.9905,594200.0
2012-11-26 15:55:00,18.28,18.32,18.28,18.32,915600.0,13.9829,14.0135,13.9829,14.0135,915600.0
2012-11-27 09:30:00,18.22,18.3,18.2,18.23,703400.0,13.937,13.9982,13.9217,13.9446,703400.0
2012-11-27 09:35:00,18.23,18.24,18.2,18.22,555200.0,13.9446,13.9523,13.9217,13.937,555200.0
2012-11-27 09:40:00,18.23,18.3,18.23,18.29,341200.0,13.9446,13.9982,13.9446,13.9905,341200.0
2012-11-27 09:45:00,18.29,18.29,18.27,18.29,468600.0,13.9905,13.9905,13.9752,13.9905,468600.0
2012-11-27 09:50:00,18.29,18.3,18.28,18.29,221200.0,13.9905,13.9982,13.9829,13.9905,221200.0
2012-11-27 09:55:00,18.29,18.31,18.28,18.31,152800.0,13.9905,14.0058,13.9829,14.0058,152800.0
2012-11-27 10:00:00,18.31,18.32,18.24,18.25,184800.0,14.0058,14.0135,13.9523,13.9599,184800.0
2012-11-27 10:05:00,18.25,18.28,18.22,18.28,94200.0,13.9599,13.9829,13.937,13.9829,94200.0
2012-11-27 10:10:00,18.28,18.29,18.22,18.24,260400.0,13.9829,13.9905,13.937,13.9523,260400.0
2012-11-27 10:15:00,18.24,18.25,18.22,18.23,197600.0,13.9523,13.9599,13.937,13.9446,197600.0
2012-11-27 10:20:00,18.23,18.25,18.2,18.22,207000.0,13.9446,13.9599,13.9217,13.937,207000.0
2012-11-27 10:25:00,18.22,18.23,18.21,18.22,192600.0,13.937,13.9446,13.9293,13.937,192600.0
2012-11-27 10:30:00,18.22,18.23,18.2,18.22,240400.0,13.937,13.9446,13.9217,13.937,240400.0
2012-11-27 10:35:00,18.23,18.23,18.21,18.21,211600.0,13.9446,13.9446,13.9293,13.9293,211600.0
2012-11-27 10:40:00,18.21,18.25,18.21,18.24,231000.0,13.9293,13.9599,13.9293,13.9523,231000.0
2012-11-27 10:45:00,18.24,18.27,18.24,18.25,207600.0,13.9523,13.9752,13.9523,13.9599,207600.0
2012-11-27 10:50:00,18.25,18.26,18.24,18.25,309600.0,13.9599,13.9676,13.9523,13.9599,309600.0
2012-11-27 10:55:00,18.25,18.25,18.23,18.24,207800.0,13.9599,13.9599,13.9446,13.9523,207800.0
2012-11-27 11:00:00,18.25,18.27,18.24,18.25,171200.0,13.9599,13.9752,13.9523,13.9599,171200.0
2012-11-27 11:05:00,18.25,18.25,18.24,18.24,83200.0,13.9599,13.9599,13.9523,13.9523,83200.0
2012-11-27 11:10:00,18.24,18.26,18.24,18.25,131000.0,13.9523,13.9676,13.9523,13.9599,131000.0
2012-11-27 11:15:00,18.25,18.25,18.25,18.25,67600.0,13.9599,13.9599,13.9599,13.9599,67600.0
2012-11-27 11:20:00,18.25,18.26,18.25,18.25,82400.0,13.9599,13.9676,13.9599,13.9599,82400.0
2012-11-27 11:25:00,18.25,18.25,18.24,18.25,113000.0,13.9599,13.9599,13.9523,13.9599,113000.0
2012-11-27 11:30:00,18.25,18.25,18.24,18.25,98400.0,13.9599,13.9599,13.9523,13.9599,98400.0
2012-11-27 11:35:00,18.25,18.28,18.25,18.27,242600.0,13.9599,13.9829,13.9599,13.9752,242600.0
2012-11-27 11:40:00,18.27,18.3,18.27,18.29,317800.0,13.9752,13.9982,13.9752,13.9905,317800.0
2012-11-27 11:45:00,18.3,18.31,18.29,18.3,125600.0,13.9982,14.0058,13.9905,13.9982,125600.0
2012-11-27 11:50:00,18.29,18.33,18.29,18.31,311800.0,13.9905,14.0211,13.9905,14.0058,311800.0
2012-11-27 11:55:00,18.31,18.31,18.3,18.3,198000.0,14.0058,14.0058,13.9982,13.9982,198000.0
2012-11-27 12:00:00,18.3,18.31,18.28,18.28,209400.0,13.9982,14.0058,13.9829,13.9829,209400.0
2012-11-27 12:05:00,18.28,18.29,18.27,18.28,167400.0,13.9829,13.9905,13.9752,13.9829,167400.0
2012-11-27 12:10:00,18.28,18.29,18.27,18.27,80600.0,13.9829,13.9905,13.9752,13.9752,80600.0
2012-11-27 12:15:00,18.27,18.28,18.27,18.28,123600.0,13.9752,13.9829,13.9752,13.9829,123600.0
2012-11-27 12:20:00,18.28,18.3,18.28,18.3,163400.0,13.9829,13.9982,13.9829,13.9982,163400.0
2012-11-27 12:25:00,18.29,18.3,18.28,18.3,113000.0,13.9905,13.9982,13.9829,13.9982,113000.0
2012-11-27 12:30:00,18.29,18.3,18.27,18.27,112400.0,13.9905,13.9982,13.9752,13.9752,112400.0
2012-11-27 12:35:00,18.27,18.28,18.25,18.26,33000.0,13.9752,13.9829,13.9599,13.9676,33000.0
2012-11-27 12:40:00,18.27,18.28,18.25,18.25,119400.0,13.9752,13.9829,13.9599,13.9599,119400.0
2012-11-27 12:45:00,18.25,18.27,18.25,18.26,204200.0,13.9599,13.9752,13.9599,13.9676,204200.0
2012-11-27 12:50:00,18.26,18.27,18.25,18.26,140200.0,13.9676,13.9752,13.9599,13.9676,140200.0
2012-11-27 12:55:00,18.26,18.27,18.25,18.27,79600.0,13.9676,13.9752,13.9599,13.9752,79600.0
2012-11-27 13:00:00,18.27,18.27,18.24,18.24,146600.0,13.9752,13.9752,13.9523,13.9523,146600.0
2012-11-27 13:05:00,18.24,18.25,18.24,18.24,127200.0,13.9523,13.9599,13.9523,13.9523,127200.0
2012-11-27 13:10:00,18.25,18.25,18.24,18.25,67400.0,13.9599,13.9599,13.9523,13.9599,67400.0
2012-11-27 13:15:00,18.24,18.27,18.24,18.27,130600.0,13.9523,13.9752,13.9523,13.9752,130600.0
2012-11-27 13:20:00,18.26,18.26,18.24,18.26,113000.0,13.9676,13.9676,13.9523,13.9676,113000.0
2012-11-27 13:25:00,18.25,18.26,18.24,18.25,114600.0,13.9599,13.9676,13.9523,13.9599,114600.0
2012-11-27 13:30:00,18.25,18.26,18.24,18.25,108800.0,13.9599,13.9676,13.9523,13.9599,108800.0
2012-11-27 13:35:00,18.25,18.28,18.25,18.25,226000.0,13.9599,13.9829,13.9599,13.9599,226000.0
2012-11-27 13:40:00,18.24,18.25,18.23,18.25,273000.0,13.9523,13.9599,13.9446,13.9599,273000.0
2012-11-27 13:45:00,18.25,18.25,18.24,18.25,61200.0,13.9599,13.9599,13.9523,13.9599,61200.0
2012-11-27 13:50:00,18.25,18.25,18.23,18.24,136800.0,13.9599,13.9599,13.9446,13.9523,136800.0
2012-11-27 13:55:00,18.24,18.25,18.23,18.23,51600.0,13.9523,13.9599,13.9446,13.9446,51600.0
2012-11-27 14:00:00,18.24,18.25,18.23,18.25,143800.0,13.9523,13.9599,13.9446,13.9599,143800.0
2012-11-27 14:05:00,18.25,18.25,18.24,18.25,141800.0,13.9599,13.9599,13.9523,13.9599,141800.0
2012-11-27 14:10:00,18.24,18.25,18.23,18.24,165600.0,13.9523,13.9599,13.9446,13.9523,165600.0
2012-11-27 14:15:00,18.24,18.25,18.23,18.24,84600.0,13.9523,13.9599,13.9446,13.9523,84600.0
2012-11-27 14:20:00,18.24,18.24,18.2,18.21,214000.0,13.9523,13.9523,13.9217,13.9293,214000.0
2012-11-27 14:25:00,18.21,18.21,18.15,18.17,163000.0,13.9293,13.9293,13.8834,13.8987,163000.0
2012-11-27 14:30:00,18.17,18.2,18.16,18.18,206600.0,13.8987,13.9217,13.8911,13.9064,206600.0
2012-11-27 14:35:00,18.18,18.18,18.15,18.18,123000.0,13.9064,13.9064,13.8834,13.9064,123000.0
2012-11-27 14:40:00,18.18,18.2,18.16,18.16,153200.0,13.9064,13.9217,13.8911,13.8911,153200.0
2012-11-27 14:45:00,18.17,18.18,18.14,18.16,277600.0,13.8987,13.9064,13.8758,13.8911,277600.0
2012-11-27 14:50:00,18.17,18.18,18.16,18.17,104800.0,13.8987,13.9064,13.8911,13.8987,104800.0
2012-11-27 14:55:00,18.17,18.21,18.17,18.2,133600.0,13.8987,13.9293,13.8987,13.9217,133600.0
2012-11-27 15:00:00,18.2,18.23,18.2,18.21,145200.0,13.9217,13.9446,13.9217,13.9293,145200.0
2012-11-27 15:05:00,18.2,18.23,18.2,18.22,110400.0,13.9217,13.9446,13.9217,13.937,110400.0
2012-11-27 15:10:00,18.22,18.24,18.22,18.22,155400.0,13.937,13.9523,13.937,13.937,155400.0
2012-11-27 15:15:00,18.23,18.24,18.21,18.22,293600.0,13.9446,13.9523,13.9293,13.937,293600.0
2012-11-27 15:20:00,18.22,18.24,18.21,18.23,180200.0,13.937,13.9523,13.9293,13.9446,180200.0
2012-11-27 15:25:00,18.23,18.24,18.22,18.23,263600.0,13.9446,13.9523,13.937,13.9446,263600.0
2012-11-27 15:30:00,18.23,18.24,18.21,18.21,167200.0,13.9446,13.9523,13.9293,13.9293,167200.0
2012-11-27 15:35:00,18.21,18.21,18.18,18.18,231800.0,13.9293,13.9293,13.9064,13.9064,231800.0
2012-11-27 15:40:00,18.18,18.19,18.17,18.18,205800.0,13.9064,13.914,13.8987,13.9064,205800.0
2012-11-27 15:45:00,18.18,18.18,18.16,18.18,426800.0,13.9064,13.9064,13.8911,13.9064,426800.0
2012-11-27 15:50:00,18.18,18.18,18.16,18.16,360200.0,13.9064,13.9064,13.8911,13.8911,360200.0
2012-11-27 15:55:00,18.16,18.17,18.13,18.16,1203600.0,13.8911,13.8987,13.8681,13.8911,1203600.0
2012-11-28 09:30:00,18.13,18.15,18.07,18.08,760400.0,13.8681,13.8834,13.8222,13.8299,760400.0
2012-11-28 09:35:00,18.08,18.09,18.04,18.07,858400.0,13.8299,13.8375,13.7993,13.8222,858400.0
2012-11-28 09:40:00,18.07,18.11,18.06,18.11,502800.0,13.8222,13.8528,13.8146,13.8528,502800.0
2012-11-28 09:45:00,18.11,18.12,18.06,18.1,663600.0,13.8528,13.8605,13.8146,13.8452,663600.0
2012-11-28 09:50:00,18.09,18.1,18.07,18.09,361600.0,13.8375,13.8452,13.8222,13.8375,361600.0
2012-11-28 09:55:00,18.09,18.1,18.07,18.08,684000.0,13.8375,13.8452,13.8222,13.8299,684000.0
2012-11-28 10:00:00,18.08,18.08,18.0,18.0,745600.0,13.8299,13.8299,13.7687,13.7687,745600.0
2012-11-28 10:05:00,18.0,18.01,17.96,17.97,678000.0,13.7687,13.7763,13.7381,13.7457,678000.0
2012-11-28 10:10:00,17.97,18.0,17.97,18.0,268800.0,13.7457,13.7687,13.7457,13.7687,268800.0
2012-11-28 10:15:00,18.0,18.01,17.98,17.99,444800.0,13.7687,13.7763,13.7534,13.761,444800.0
2012-11-28 10:20:00,17.99,18.08,17.98,18.08,502400.0,13.761,13.8299,13.7534,13.8299,502400.0
2012-11-28 10:25:00,18.07,18.07,18.03,18.04,2756800.0,13.8222,13.8222,13.7916,13.7993,2756800.0
2012-11-28 10:30:00,18.04,18.07,18.02,18.05,643200.0,13.7993,13.8222,13.784,13.8069,643200.0
2012-11-28 10:35:00,18.05,18.09,18.04,18.08,1182000.0,13.8069,13.8375,13.7993,13.8299,1182000.0
2012-11-28 10:40:00,18.08,18.13,18.08,18.1,618400.0,13.8299,13.8681,13.8299,13.8452,618400.0
2012-11-28 10:45:00,18.1,18.11,18.08,18.09,671600.0,13.8452,13.8528,13.8299,13.8375,671600.0
2012-11-28 10:50:00,18.09,18.1,18.06,18.07,572000.0,13.8375,13.8452,13.8146,13.8222,572000.0
2012-11-28 10:55:00,18.07,18.09,18.07,18.09,258800.0,13.8222,13.8375,13.8222,13.8375,258800.0
2012-11-28 11:00:00,18.08,18.11,18.06,18.07,444000.0,13.8299,13.8528,13.8146,13.8222,444000.0
2012-11-28 11:05:00,18.06,18.1,18.06,18.1,268000.0,13.8146,13.8452,13.8146,13.8452,268000.0
2012-11-28 11:10:00,18.08,18.11,18.08,18.1,410000.0,13.8299,13.8528,13.8299,13.8452,410000.0
2012-11-28 11:15:00,18.1,18.11,18.09,18.11,663600.0,13.8452,13.8528,13.8375,13.8528,663600.0
2012-11-28 11:20:00,18.11,18.13,18.11,18.11,432000.0,13.8528,13.8681,13.8528,13.8528,432000.0
2012-11-28 11:25:00,18.12,18.13,18.09,18.11,938000.0,13.8605,13.8681,13.8375,13.8528,938000.0
2012-11-28 11:30:00,18.11,18.12,18.08,18.1,195800.0,13.8528,13.8605,13.8299,13.8452,195800.0
2012-11-28 11:35:00,18.09,18.11,18.08,18.09,533600.0,13.8375,13.8528,13.8299,13.8375,533600.0
2012-11-28 11:40:00,18.1,18.1,18.09,18.1,209200.0,13.8452,13.8452,13.8375,13.8452,209200.0
2012-11-28 11:45:00,18.1,18.11,18.1,18.1,306000.0,13.8452,13.8528,13.8452,13.8452,306000.0
2012-11-28 11:50:00,18.1,18.11,18.09,18.1,345200.0,13.8452,13.8528,13.8375,13.8452,345200.0
2012-11-28 11:55:00,18.1,18.11,18.1,18.1,428400.0,13.8452,13.8528,13.8452,13.8452,428400.0
2012-11-28 12:00:00,18.1,18.1,18.06,18.06,462400.0,13.8452,13.8452,13.8146,13.8146,462400.0
2012-11-28 12:05:00,18.07,18.08,18.04,18.07,489600.0,13.8222,13.8299,13.7993,13.8222,489600.0
2012-11-28 12:10:00,18.07,18.09,18.04,18.07,665600.0,13.8222,13.8375,13.7993,13.8222,665600.0
2012-11-28 12:15:00,18.07,18.13,18.07,18.11,834800.0,13.8222,13.8681,13.8222,13.8528,834800.0
2012-11-28 12:20:00,18.11,18.13,18.1,18.13,413600.0,13.8528,13.8681,13.8452,13.8681,413600.0
2012-11-28 12:25:00,18.13,18.13,18.11,18.12,464400.0,13.8681,13.8681,13.8528,13.8605,464400.0
2012-11-28 12:30:00,18.12,18.14,18.11,18.14,600800.0,13.8605,13.8758,13.8528,13.8758,600800.0
2012-11-28 12:35:00,18.14,18.17,18.14,18.16,472800.0,13.8758,13.8987,13.8758,13.8911,472800.0
2012-11-28 12:40:00,18.16,18.17,18.15,18.15,353200.0,13.8911,13.8987,13.8834,13.8834,353200.0
2012-11-28 12:45:00,18.15,18.16,18.14,18.14,439600.0,13.8834,13.8911,13.8758,13.8758,439600.0
2012-11-28 12:50:00,18.14,18.15,18.14,18.15,207200.0,13.8758,13.8834,13.8758,13.8834,207200.0
2012-11-28 12:55:00,18.15,18.17,18.15,18.15,388800.0,13.8834,13.8987,13.8834,13.8834,388800.0
2012-11-28 13:00:00,18.16,18.17,18.15,18.15,230800.0,13.8911,13.8987,13.8834,13.8834,230800.0
2012-11-28 13:05:00,18.15,18.17,18.15,18.17,112800.0,13.8834,13.8987,13.8834,13.8987,112800.0
2012-11-28 13:10:00,18.16,18.18,18.16,18.17,266000.0,13.8911,13.9064,13.8911,13.8987,266000.0
2012-11-28 13:15:00,18.17,18.18,18.16,18.16,160800.0,13.8987,13.9064,13.8911,13.8911,160800.0
2012-11-28 13:20:00,18.16,18.17,18.15,18.17,298000.0,13.8911,13.8987,13.8834,13.8987,298000.0
2012-11-28 13:25:00,18.17,18.17,18.15,18.15,844800.0,13.8987,13.8987,13.8834,13.8834,844800.0
2012-11-28 13:30:00,18.15,18.16,18.14,18.15,1190000.0,13.8834,13.8911,13.8758,13.8834,1190000.0
2012-11-28 13:35:00,18.15,18.16,18.15,18.15,1560800.0,13.8834,13.8911,13.8834,13.8834,1560800.0
2012-11-28 13:40:00,18.15,18.16,18.15,18.15,626800.0,13.8834,13.8911,13.8834,13.8834,626800.0
2012-11-28 13:45:00,18.16,18.16,18.15,18.16,605200.0,13.8911,13.8911,13.8834,13.8911,605200.0
2012-11-28 13:50:00,18.16,18.16,18.14,18.16,346800.0,13.8911,13.8911,13.8758,13.8911,346800.0
2012-11-28 13:55:00,18.16,18.18,18.15,18.17,236000.0,13.8911,13.9064,13.8834,13.8987,236000.0
2012-11-28 14:00:00,18.18,18.2,18.17,18.19,498400.0,13.9064,13.9217,13.8987,13.914,498400.0
2012-11-28 14:05:00,18.18,18.21,18.18,18.2,215200.0,13.9064,13.9293,13.9064,13.9217,215200.0
2012-11-28 14:10:00,18.2,18.21,18.18,18.2,212400.0,13.9217,13.9293,13.9064,13.9217,212400.0
2012-11-28 14:15:00,18.21,18.21,18.2,18.21,329200.0,13.9293,13.9293,13.9217,13.9293,329200.0
2012-11-28 14:20:00,18.21,18.22,18.19,18.2,423200.0,13.9293,13.937,13.914,13.9217,423200.0
2012-11-28 14:25:00,18.2,18.21,18.19,18.21,256000.0,13.9217,13.9293,13.914,13.9293,256000.0
2012-11-28 14:30:00,18.2,18.21,18.19,18.21,426000.0,13.9217,13.9293,13.914,13.9293,426000.0
2012-11-28 14:35:00,18.21,18.23,18.2,18.22,214800.0,13.9293,13.9446,13.9217,13.937,214800.0
2012-11-28 14:40:00,18.22,18.25,18.22,18.24,246400.0,13.937,13.9599,13.937,13.9523,246400.0
2012-11-28 14:45:00,18.24,18.24,18.22,18.23,228000.0,13.9523,13.9523,13.937,13.9446,228000.0
2012-11-28 14:50:00,18.23,18.23,18.22,18.22,242400.0,13.9446,13.9446,13.937,13.937,242400.0
2012-11-28 14:55:00,18.23,18.24,18.23,18.23,416400.0,13.9446,13.9523,13.9446,13.9446,416400.0
2012-11-28 15:00:00,18.24,18.24,18.22,18.22,508800.0,13.9523,13.9523,13.937,13.937,508800.0
2012-11-28 15:05:00,18.22,18.25,18.21,18.24,778800.0,13.937,13.9599,13.9293,13.9523,778800.0
2012-11-28 15:10:00,18.24,18.25,18.23,18.24,539600.0,13.9523,13.9599,13.9446,13.9523,539600.0
2012-11-28 15:15:00,18.24,18.28,18.24,18.27,484000.0,13.9523,13.9829,13.9523,13.9752,484000.0
2012-11-28 15:20:00,18.27,18.28,18.25,18.27,595200.0,13.9752,13.9829,13.9599,13.9752,595200.0
2012-11-28 15:25:00,18.27,18.32,18.27,18.32,1047200.0,13.9752,14.0135,13.9752,14.0135,1047200.0
2012-11-28 15:30:00,18.32,18.35,18.31,18.33,994000.0,14.0135,14.0364,14.0058,14.0211,994000.0
2012-11-28 15:35:00,18.33,18.34,18.31,18.31,733600.0,14.0211,14.0288,14.0058,14.0058,733600.0
2012-11-28 15:40:00,18.31,18.33,18.3,18.32,1010800.0,14.0058,14.0211,13.9982,14.0135,1010800.0
2012-11-28 15:45:00,18.32,18.34,18.32,18.33,1262000.0,14.0135,14.0288,14.0135,14.0211,1262000.0
2012-11-28 15:50:00,18.33,18.36,18.33,18.35,2306000.0,14.0211,14.0441,14.0211,14.0364,2306000.0
2012-11-28 15:55:00,18.35,18.35,18.32,18.33,3286000.0,14.0364,14.0364,14.0135,14.0211,3286000.0
2012-11-29 09:30:00,18.35,18.4,18.33,18.35,459400.0,14.0364,14.0747,14.0211,14.0364,459400.0
2012-11-29 09:35:00,18.35,18.38,18.33,18.34,332800.0,14.0364,14.0594,14.0211,14.0288,332800.0
2012-11-29 09:40:00,18.33,18.36,18.33,18.35,337000.0,14.0211,14.0441,14.0211,14.0364,337000.0
2012-11-29 09:45:00,18.36,18.38,18.33,18.35,481600.0,14.0441,14.0594,14.0211,14.0364,481600.0
2012-11-29 09:50:00,18.35,18.36,18.32,18.33,434000.0,14.0364,14.0441,14.0135,14.0211,434000.0
2012-11-29 09:55:00,18.33,18.39,18.32,18.39,565600.0,14.0211,14.067,14.0135,14.067,565600.0
2012-11-29 10:00:00,18.39,18.43,18.38,18.38,544200.0,14.067,14.0976,14.0594,14.0594,544200.0
2012-11-29 10:05:00,18.38,18.39,18.32,18.33,537000.0,14.0594,14.067,14.0135,14.0211,537000.0
2012-11-29 10:10:00,18.33,18.34,18.32,18.33,559200.0,14.0211,14.0288,14.0135,14.0211,559200.0
2012-11-29 10:15:00,18.33,18.35,18.32,18.33,391400.0,14.0211,14.0364,14.0135,14.0211,391400.0
2012-11-29 10:20:00,18.34,18.36,18.34,18.35,196800.0,14.0288,14.0441,14.0288,14.0364,196800.0
2012-11-29 10:25:00,18.35,18.36,18.33,18.35,348400.0,14.0364,14.0441,14.0211,14.0364,348400.0
2012-11-29 10:30:00,18.35,18.36,18.33,18.34,208800.0,14.0364,14.0441,14.0211,14.0288,208800.0
2012-11-29 10:35:00,18.35,18.38,18.33,18.36,170400.0,14.0364,14.0594,14.0211,14.0441,170400.0
2012-11-29 10:40:00,18.36,18.36,18.34,18.35,331000.0,14.0441,14.0441,14.0288,14.0364,331000.0
2012-11-29 10:45:00,18.36,18.36,18.34,18.35,547200.0,14.0441,14.0441,14.0288,14.0364,547200.0
2012-11-29 10:50:00,18.36,18.38,18.35,18.38,214000.0,14.0441,14.0594,14.0364,14.0594,214000.0
2012-11-29 10:55:00,18.38,18.39,18.36,18.38,455000.0,14.0594,14.067,14.0441,14.0594,455000.0
2012-11-29 11:00:00,18.38,18.4,18.38,18.38,246600.0,14.0594,14.0747,14.0594,14.0594,246600.0
2012-11-29 11:05:00,18.39,18.4,18.37,18.38,289000.0,14.067,14.0747,14.0517,14.0594,289000.0
2012-11-29 11:10:00,18.38,18.4,18.37,18.39,159200.0,14.0594,14.0747,14.0517,14.067,159200.0
2012-11-29 11:15:00,18.39,18.4,18.37,18.39,126000.0,14.067,14.0747,14.0517,14.067,126000.0
2012-11-29 11:20:00,18.39,18.4,18.36,18.38,232600.0,14.067,14.0747,14.0441,14.0594,232600.0
2012-11-29 11:25:00,18.38,18.38,18.35,18.35,235400.0,14.0594,14.0594,14.0364,14.0364,235400.0
2012-11-29 11:30:00,18.36,18.36,18.34,18.35,142400.0,14.0441,14.0441,14.0288,14.0364,142400.0
2012-11-29 11:35:00,18.35,18.36,18.33,18.36,272800.0,14.0364,14.0441,14.0211,14.0441,272800.0
2012-11-29 11:40:00,18.36,18.36,18.22,18.24,606800.0,14.0441,14.0441,13.937,13.9523,606800.0
2012-11-29 11:45:00,18.24,18.27,18.23,18.26,254000.0,13.9523,13.9752,13.9446,13.9676,254000.0
2012-11-29 11:50:00,18.27,18.29,18.26,18.28,157800.0,13.9752,13.9905,13.9676,13.9829,157800.0
2012-11-29 11:55:00,18.28,18.3,18.26,18.29,120800.0,13.9829,13.9982,13.9676,13.9905,120800.0
2012-11-29 12:00:00,18.3,18.32,18.28,18.31,131200.0,13.9982,14.0135,13.9829,14.0058,131200.0
2012-11-29 12:05:00,18.31,18.32,18.29,18.32,181400.0,14.0058,14.0135,13.9905,14.0135,181400.0
2012-11-29 12:10:00,18.32,18.38,18.31,18.36,354200.0,14.0135,14.0594,14.0058,14.0441,354200.0
2012-11-29 12:15:00,18.37,18.38,18.36,18.36,137800.0,14.0517,14.0594,14.0441,14.0441,137800.0
2012-11-29 12:20:00,18.36,18.39,18.36,18.38,152800.0,14.0441,14.067,14.0441,14.0594,152800.0
2012-11-29 12:25:00,18.38,18.39,18.38,18.38,85400.0,14.0594,14.067,14.0594,14.0594,85400.0
2012-11-29 12:30:00,18.38,18.39,18.38,18.39,105800.0,14.0594,14.067,14.0594,14.067,105800.0
2012-11-29 12:35:00,18.39,18.4,18.38,18.39,152000.0,14.067,14.0747,14.0594,14.067,152000.0
2012-11-29 12:40:00,18.39,18.39,18.36,18.37,256400.0,14.067,14.067,14.0441,14.0517,256400.0
2012-11-29 12:45:00,18.38,18.39,18.37,18.39,179600.0,14.0594,14.067,14.0517,14.067,179600.0
2012-11-29 12:50:00,18.38,18.4,18.38,18.4,170000.0,14.0594,14.0747,14.0594,14.0747,170000.0
2012-11-29 12:55:00,18.4,18.4,18.37,18.38,140400.0,14.0747,14.0747,14.0517,14.0594,140400.0
2012-11-29 13:00:00,18.38,18.4,18.38,18.4,159800.0,14.0594,14.0747,14.0594,14.0747,159800.0
2012-11-29 13:05:00,18.4,18.4,18.38,18.38,130600.0,14.0747,14.0747,14.0594,14.0594,130600.0
2012-11-29 13:10:00,18.38,18.38,18.35,18.36,172400.0,14.0594,14.0594,14.0364,14.0441,172400.0
2012-11-29 13:15:00,18.36,18.39,18.36,18.37,129000.0,14.0441,14.067,14.0441,14.0517,129000.0
2012-11-29 13:20:00,18.37,18.38,18.36,18.36,200000.0,14.0517,14.0594,14.0441,14.0441,200000.0
2012-11-29 13:25:00,18.36,18.38,18.36,18.37,214800.0,14.0441,14.0594,14.0441,14.0517,214800.0
2012-11-29 13:30:00,18.38,18.39,18.37,18.39,196000.0,14.0594,14.067,14.0517,14.067,196000.0
2012-11-29 13:35:00,18.39,18.4,18.39,18.4,351600.0,14.067,14.0747,14.067,14.0747,351600.0
2012-11-29 13:40:00,18.4,18.4,18.38,18.39,650200.0,14.0747,14.0747,14.0594,14.067,650200.0
2012-11-29 13:45:00,18.38,18.4,18.38,18.39,358000.0,14.0594,14.0747,14.0594,14.067,358000.0
2012-11-29 13:50:00,18.39,18.4,18.39,18.4,263800.0,14.067,14.0747,14.067,14.0747,263800.0
2012-11-29 13:55:00,18.4,18.41,18.38,18.39,299000.0,14.0747,14.0823,14.0594,14.067,299000.0
2012-11-29 14:00:00,18.39,18.4,18.39,18.4,71000.0,14.067,14.0747,14.067,14.0747,71000.0
2012-11-29 14:05:00,18.4,18.4,18.38,18.39,183200.0,14.0747,14.0747,14.0594,14.067,183200.0
2012-11-29 14:10:00,18.39,18.4,18.38,18.4,244200.0,14.067,14.0747,14.0594,14.0747,244200.0
2012-11-29 14:15:00,18.39,18.4,18.39,18.39,132200.0,14.067,14.0747,14.067,14.067,132200.0
2012-11-29 14:20:00,18.39,18.4,18.39,18.4,156200.0,14.067,14.0747,14.067,14.0747,156200.0
2012-11-29 14:25:00,18.4,18.4,18.39,18.4,120600.0,14.0747,14.0747,14.067,14.0747,120600.0
2012-11-29 14:30:00,18.4,18.4,18.39,18.4,103400.0,14.0747,14.0747,14.067,14.0747,103400.0
2012-11-29 14:35:00,18.4,18.4,18.39,18.4,123600.0,14.0747,14.0747,14.067,14.0747,123600.0
2012-11-29 14:40:00,18.4,18.42,18.4,18.41,364400.0,14.0747,14.09,14.0747,14.0823,364400.0
2012-11-29 14:45:00,18.41,18.44,18.41,18.43,219600.0,14.0823,14.1053,14.0823,14.0976,219600.0
2012-11-29 14:50:00,18.43,18.43,18.42,18.43,183600.0,14.0976,14.0976,14.09,14.0976,183600.0
2012-11-29 14:55:00,18.43,18.43,18.41,18.42,120200.0,14.0976,14.0976,14.0823,14.09,120200.0
2012-11-29 15:00:00,18.42,18.43,18.42,18.42,230800.0,14.09,14.0976,14.09,14.09,230800.0
2012-11-29 15:05:00,18.42,18.43,18.41,18.42,114200.0,14.09,14.0976,14.0823,14.09,114200.0
2012-11-29 15:10:00,18.42,18.42,18.41,18.42,398600.0,14.09,14.09,14.0823,14.09,398600.0
2012-11-29 15:15:00,18.42,18.43,18.41,18.42,114800.0,14.09,14.0976,14.0823,14.09,114800.0
2012-11-29 15:20:00,18.42,18.43,18.39,18.4,163600.0,14.09,14.0976,14.067,14.0747,163600.0
2012-11-29 15:25:00,18.4,18.43,18.4,18.42,161000.0,14.0747,14.0976,14.0747,14.09,161000.0
2012-11-29 15:30:00,18.42,18.43,18.41,18.42,191800.0,14.09,14.0976,14.0823,14.09,191800.0
2012-11-29 15:35:00,18.43,18.43,18.41,18.42,521600.0,14.0976,14.0976,14.0823,14.09,521600.0
2012-11-29 15:40:00,18.42,18.45,18.42,18.44,667000.0,14.09,14.1129,14.09,14.1053,667000.0
2012-11-29 15:45:00,18.45,18.45,18.43,18.44,629000.0,14.1129,14.1129,14.0976,14.1053,629000.0
2012-11-29 15:50:00,18.44,18.44,18.42,18.43,526000.0,14.1053,14.1053,14.09,14.0976,526000.0
2012-11-29 15:55:00,18.43,18.43,18.41,18.43,989000.0,14.0976,14.0976,14.0823,14.0976,989000.0
2012-11-30 09:30:00,18.43,18.47,18.43,18.43,480800.0,14.0976,14.1282,14.0976,14.0976,480800.0
2012-11-30 09:35:00,18.44,18.45,18.4,18.43,310400.0,14.1053,14.1129,14.0747,14.0976,310400.0
2012-11-30 09:40:00,18.43,18.46,18.41,18.45,450200.0,14.0976,14.1206,14.0823,14.1129,450200.0
2012-11-30 09:45:00,18.45,18.46,18.39,18.4,275600.0,14.1129,14.1206,14.067,14.0747,275600.0
2012-11-30 09:50:00,18.4,18.41,18.38,18.41,205000.0,14.0747,14.0823,14.0594,14.0823,205000.0
2012-11-30 09:55:00,18.41,18.43,18.4,18.42,210000.0,14.0823,14.0976,14.0747,14.09,210000.0
2012-11-30 10:00:00,18.43,18.48,18.42,18.46,310000.0,14.0976,14.1359,14.09,14.1206,310000.0
2012-11-30 10:05:00,18.47,18.48,18.43,18.43,188200.0,14.1282,14.1359,14.0976,14.0976,188200.0
2012-11-30 10:10:00,18.43,18.43,18.4,18.43,315800.0,14.0976,14.0976,14.0747,14.0976,315800.0
2012-11-30 10:15:00,18.43,18.47,18.43,18.46,284800.0,14.0976,14.1282,14.0976,14.1206,284800.0
2012-11-30 10:20:00,18.46,18.49,18.46,18.49,367800.0,14.1206,14.1435,14.1206,14.1435,367800.0
2012-11-30 10:25:00,18.49,18.5,18.48,18.49,467800.0,14.1435,14.1512,14.1359,14.1435,467800.0
2012-11-30 10:30:00,18.49,18.5,18.48,18.5,322600.0,14.1435,14.1512,14.1359,14.1512,322600.0
2012-11-30 10:35:00,18.49,18.53,18.49,18.52,357600.0,14.1435,14.1741,14.1435,14.1665,357600.0
2012-11-30 10:40:00,18.52,18.55,18.52,18.55,329000.0,14.1665,14.1894,14.1665,14.1894,329000.0
2012-11-30 10:45:00,18.55,18.55,18.5,18.51,105000.0,14.1894,14.1894,14.1512,14.1588,105000.0
2012-11-30 10:50:00,18.51,18.51,18.49,18.5,143400.0,14.1588,14.1588,14.1435,14.1512,143400.0
2012-11-30 10:55:00,18.5,18.54,18.5,18.53,167400.0,14.1512,14.1818,14.1512,14.1741,167400.0
2012-11-30 11:00:00,18.53,18.53,18.52,18.53,158400.0,14.1741,14.1741,14.1665,14.1741,158400.0
2012-11-30 11:05:00,18.53,18.54,18.5,18.5,186400.0,14.1741,14.1818,14.1512,14.1512,186400.0
2012-11-30 11:10:00,18.5,18.52,18.5,18.5,105000.0,14.1512,14.1665,14.1512,14.1512,105000.0
2012-11-30 11:15:00,18.5,18.5,18.5,18.5,157400.0,14.1512,14.1512,14.1512,14.1512,157400.0
2012-11-30 11:20:00,18.5,18.5,18.47,18.48,189200.0,14.1512,14.1512,14.1282,14.1359,189200.0
2012-11-30 11:25:00,18.48,18.49,18.47,18.48,164800.0,14.1359,14.1435,14.1282,14.1359,164800.0
2012-11-30 11:30:00,18.48,18.48,18.47,18.48,234200.0,14.1359,14.1359,14.1282,14.1359,234200.0
2012-11-30 11:35:00,18.48,18.49,18.47,18.48,144200.0,14.1359,14.1435,14.1282,14.1359,144200.0
2012-11-30 11:40:00,18.48,18.5,18.47,18.47,157200.0,14.1359,14.1512,14.1282,14.1282,157200.0
2012-11-30 11:45:00,18.47,18.49,18.47,18.47,88400.0,14.1282,14.1435,14.1282,14.1282,88400.0
2012-11-30 11:50:00,18.47,18.48,18.45,18.48,182200.0,14.1282,14.1359,14.1129,14.1359,182200.0
2012-11-30 11:55:00,18.48,18.48,18.47,18.48,129800.0,14.1359,14.1359,14.1282,14.1359,129800.0
2012-11-30 12:00:00,18.48,18.5,18.48,18.49,198400.0,14.1359,14.1512,14.1359,14.1435,198400.0
2012-11-30 12:05:00,18.49,18.49,18.47,18.48,82800.0,14.1435,14.1435,14.1282,14.1359,82800.0
2012-11-30 12:10:00,18.48,18.48,18.47,18.48,135000.0,14.1359,14.1359,14.1282,14.1359,135000.0
2012-11-30 12:15:00,18.48,18.5,18.48,18.49,143000.0,14.1359,14.1512,14.1359,14.1435,143000.0
2012-11-30 12:20:00,18.49,18.5,18.47,18.49,119200.0,14.1435,14.1512,14.1282,14.1435,119200.0
2012-11-30 12:25:00,18.5,18.5,18.49,18.49,51400.0,14.1512,14.1512,14.1435,14.1435,51400.0
2012-11-30 12:30:00,18.49,18.5,18.49,18.49,148800.0,14.1435,14.1512,14.1435,14.1435,148800.0
2012-11-30 12:35:00,18.49,18.51,18.49,18.5,119600.0,14.1435,14.1588,14.1435,14.1512,119600.0
2012-11-30 12:40:00,18.5,18.5,18.5,18.5,30000.0,14.1512,14.1512,14.1512,14.1512,30000.0
2012-11-30 12:45:00,18.5,18.51,18.48,18.5,158800.0,14.1512,14.1588,14.1359,14.1512,158800.0
2012-11-30 12:50:00,18.5,18.51,18.49,18.49,226200.0,14.1512,14.1588,14.1435,14.1435,226200.0
2012-11-30 12:55:00,18.49,18.5,18.49,18.5,173200.0,14.1435,14.1512,14.1435,14.1512,173200.0
2012-11-30 13:00:00,18.5,18.53,18.5,18.51,139200.0,14.1512,14.1741,14.1512,14.1588,139200.0
2012-11-30 13:05:00,18.51,18.52,18.5,18.51,49600.0,14.1588,14.1665,14.1512,14.1588,49600.0
2012-11-30 13:10:00,18.51,18.52,18.5,18.52,75600.0,14.1588,14.1665,14.1512,14.1665,75600.0
2012-11-30 13:15:00,18.51,18.52,18.49,18.5,96800.0,14.1588,14.1665,14.1435,14.1512,96800.0
2012-11-30 13:20:00,18.49,18.52,18.49,18.52,210200.0,14.1435,14.1665,14.1435,14.1665,210200.0
2012-11-30 13:25:00,18.52,18.54,18.52,18.53,194800.0,14.1665,14.1818,14.1665,14.1741,194800.0
2012-11-30 13:30:00,18.53,18.54,18.52,18.53,102600.0,14.1741,14.1818,14.1665,14.1741,102600.0
2012-11-30 13:35:00,18.53,18.54,18.53,18.54,87000.0,14.1741,14.1818,14.1741,14.1818,87000.0
2012-11-30 13:40:00,18.53,18.55,18.53,18.54,77200.0,14.1741,14.1894,14.1741,14.1818,77200.0
2012-11-30 13:45:00,18.54,18.54,18.53,18.54,41600.0,14.1818,14.1818,14.1741,14.1818,41600.0
2012-11-30 13:50:00,18.54,18.55,18.54,18.55,78400.0,14.1818,14.1894,14.1818,14.1894,78400.0
2012-11-30 13:55:00,18.55,18.56,18.55,18.55,95200.0,14.1894,14.197,14.1894,14.1894,95200.0
2012-11-30 14:00:00,18.55,18.56,18.54,18.55,295600.0,14.1894,14.197,14.1818,14.1894,295600.0
2012-11-30 14:05:00,18.55,18.56,18.54,18.55,230200.0,14.1894,14.197,14.1818,14.1894,230200.0
2012-11-30 14:10:00,18.55,18.55,18.54,18.54,83400.0,14.1894,14.1894,14.1818,14.1818,83400.0
2012-11-30 14:15:00,18.54,18.55,18.53,18.54,382000.0,14.1818,14.1894,14.1741,14.1818,382000.0
2012-11-30 14:20:00,18.54,18.57,18.54,18.57,75200.0,14.1818,14.2047,14.1818,14.2047,75200.0
2012-11-30 14:25:00,18.57,18.58,18.55,18.55,969000.0,14.2047,14.2123,14.1894,14.1894,969000.0
2012-11-30 14:30:00,18.56,18.56,18.54,18.54,340400.0,14.197,14.197,14.1818,14.1818,340400.0
2012-11-30 14:35:00,18.55,18.56,18.54,18.54,107800.0,14.1894,14.197,14.1818,14.1818,107800.0
2012-11-30 14:40:00,18.54,18.55,18.54,18.55,79800.0,14.1818,14.1894,14.1818,14.1894,79800.0
2012-11-30 14:45:00,18.55,18.56,18.54,18.55,239600.0,14.1894,14.197,14.1818,14.1894,239600.0
2012-11-30 14:50:00,18.54,18.55,18.54,18.54,148200.0,14.1818,14.1894,14.1818,14.1818,148200.0
2012-11-30 14:55:00,18.55,18.55,18.54,18.54,87000.0,14.1894,14.1894,14.1818,14.1818,87000.0
2012-11-30 15:00:00,18.54,18.54,18.53,18.53,97000.0,14.1818,14.1818,14.1741,14.1741,97000.0
2012-11-30 15:05:00,18.54,18.54,18.53,18.53,113000.0,14.1818,14.1818,14.1741,14.1741,113000.0
2012-11-30 15:10:00,18.53,18.56,18.53,18.55,360600.0,14.1741,14.197,14.1741,14.1894,360600.0
2012-11-30 15:15:00,18.55,18.57,18.55,18.56,462800.0,14.1894,14.2047,14.1894,14.197,462800.0
2012-11-30 15:20:00,18.56,18.57,18.55,18.55,425800.0,14.197,14.2047,14.1894,14.1894,425800.0
2012-11-30 15:25:00,18.55,18.56,18.54,18.56,123000.0,14.1894,14.197,14.1818,14.197,123000.0
2012-11-30 15:30:00,18.56,18.58,18.55,18.57,200000.0,14.197,14.2123,14.1894,14.2047,200000.0
2012-11-30 15:35:00,18.57,18.59,18.57,18.58,253200.0,14.2047,14.22,14.2047,14.2123,253200.0
2012-11-30 15:40:00,18.58,18.61,18.58,18.6,488400.0,14.2123,14.2353,14.2123,14.2276,488400.0
2012-11-30 15:45:00,18.6,18.63,18.6,18.61,911400.0,14.2276,14.2506,14.2276,14.2353,911400.0
2012-11-30 15:50:00,18.61,18.64,18.61,18.63,679000.0,14.2353,14.2582,14.2353,14.2506,679000.0
2012-11-30 15:55:00,18.63,18.64,18.58,18.59,1682000.0,14.2506,14.2582,14.2123,14.22,1682000.0
2012-12-03 09:30:00,18.68,18.7,18.64,18.69,368400.0,14.2888,14.3041,14.2582,14.2965,368400.0
2012-12-03 09:35:00,18.7,18.71,18.67,18.7,410400.0,14.3041,14.3118,14.2812,14.3041,410400.0
2012-12-03 09:40:00,18.7,18.7,18.65,18.67,423800.0,14.3041,14.3041,14.2659,14.2812,423800.0
2012-12-03 09:45:00,18.67,18.68,18.66,18.67,251400.0,14.2812,14.2888,14.2735,14.2812,251400.0
2012-12-03 09:50:00,18.67,18.68,18.66,18.66,133200.0,14.2812,14.2888,14.2735,14.2735,133200.0
2012-12-03 09:55:00,18.66,18.68,18.66,18.67,132000.0,14.2735,14.2888,14.2735,14.2812,132000.0
2012-12-03 10:00:00,18.67,18.68,18.62,18.64,676000.0,14.2812,14.2888,14.2429,14.2582,676000.0
2012-12-03 10:05:00,18.63,18.67,18.63,18.66,360800.0,14.2506,14.2812,14.2506,14.2735,360800.0
2012-12-03 10:10:00,18.67,18.68,18.66,18.66,279200.0,14.2812,14.2888,14.2735,14.2735,279200.0
2012-12-03 10:15:00,18.66,18.68,18.65,18.66,247600.0,14.2735,14.2888,14.2659,14.2735,247600.0
2012-12-03 10:20:00,18.65,18.67,18.65,18.66,176800.0,14.2659,14.2812,14.2659,14.2735,176800.0
2012-12-03 10:25:00,18.66,18.67,18.62,18.62,150800.0,14.2735,14.2812,14.2429,14.2429,150800.0
2012-12-03 10:30:00,18.62,18.63,18.61,18.61,127200.0,14.2429,14.2506,14.2353,14.2353,127200.0
2012-12-03 10:35:00,18.61,18.61,18.58,18.6,157000.0,14.2353,14.2353,14.2123,14.2276,157000.0
2012-12-03 10:40:00,18.6,18.6,18.57,18.57,138400.0,14.2276,14.2276,14.2047,14.2047,138400.0
2012-12-03 10:45:00,18.56,18.59,18.55,18.59,185400.0,14.197,14.22,14.1894,14.22,185400.0
2012-12-03 10:50:00,18.59,18.59,18.5,18.52,327200.0,14.22,14.22,14.1512,14.1665,327200.0
2012-12-03 10:55:00,18.52,18.56,18.52,18.55,181200.0,14.1665,14.197,14.1665,14.1894,181200.0
2012-12-03 11:00:00,18.56,18.56,18.53,18.54,199000.0,14.197,14.197,14.1741,14.1818,199000.0
2012-12-03 11:05:00,18.54,18.57,18.54,18.57,73000.0,14.1818,14.2047,14.1818,14.2047,73000.0
2012-12-03 11:10:00,18.57,18.57,18.55,18.55,214400.0,14.2047,14.2047,14.1894,14.1894,214400.0
2012-12-03 11:15:00,18.54,18.58,18.54,18.57,290200.0,14.1818,14.2123,14.1818,14.2047,290200.0
2012-12-03 11:20:00,18.57,18.58,18.56,18.58,170600.0,14.2047,14.2123,14.197,14.2123,170600.0
2012-12-03 11:25:00,18.58,18.59,18.57,18.57,153400.0,14.2123,14.22,14.2047,14.2047,153400.0
2012-12-03 11:30:00,18.58,18.58,18.55,18.57,365000.0,14.2123,14.2123,14.1894,14.2047,365000.0
2012-12-03 11:35:00,18.57,18.57,18.54,18.55,162000.0,14.2047,14.2047,14.1818,14.1894,162000.0
2012-12-03 11:40:00,18.55,18.55,18.54,18.54,173000.0,14.1894,14.1894,14.1818,14.1818,173000.0
2012-12-03 11:45:00,18.54,18.56,18.54,18.55,118000.0,14.1818,14.197,14.1818,14.1894,118000.0
2012-12-03 11:50:00,18.55,18.57,18.55,18.57,237400.0,14.1894,14.2047,14.1894,14.2047,237400.0
2012-12-03 11:55:00,18.57,18.6,18.57,18.6,126200.0,14.2047,14.2276,14.2047,14.2276,126200.0
2012-12-03 12:00:00,18.59,18.6,18.57,18.58,69800.0,14.22,14.2276,14.2047,14.2123,69800.0
2012-12-03 12:05:00,18.58,18.59,18.57,18.57,77400.0,14.2123,14.22,14.2047,14.2047,77400.0
2012-12-03 12:10:00,18.57,18.58,18.56,18.56,164800.0,14.2047,14.2123,14.197,14.197,164800.0
2012-12-03 12:15:00,18.56,18.57,18.55,18.56,82600.0,14.197,14.2047,14.1894,14.197,82600.0
2012-12-03 12:20:00,18.55,18.57,18.55,18.57,79200.0,14.1894,14.2047,14.1894,14.2047,79200.0
2012-12-03 12:25:00,18.57,18.58,18.57,18.58,123400.0,14.2047,14.2123,14.2047,14.2123,123400.0
2012-12-03 12:30:00,18.57,18.59,18.57,18.58,69400.0,14.2047,14.22,14.2047,14.2123,69400.0
2012-12-03 12:35:00,18.58,18.59,18.57,18.57,85400.0,14.2123,14.22,14.2047,14.2047,85400.0
2012-12-03 12:40:00,18.57,18.57,18.53,18.54,177800.0,14.2047,14.2047,14.1741,14.1818,177800.0
2012-12-03 12:45:00,18.54,18.55,18.53,18.55,96200.0,14.1818,14.1894,14.1741,14.1894,96200.0
2012-12-03 12:50:00,18.55,18.55,18.53,18.53,248800.0,14.1894,14.1894,14.1741,14.1741,248800.0
2012-12-03 12:55:00,18.53,18.54,18.53,18.53,33600.0,14.1741,14.1818,14.1741,14.1741,33600.0
2012-12-03 13:00:00,18.53,18.53,18.5,18.51,185400.0,14.1741,14.1741,14.1512,14.1588,185400.0
2012-12-03 13:05:00,18.51,18.53,18.51,18.52,78000.0,14.1588,14.1741,14.1588,14.1665,78000.0
2012-12-03 13:10:00,18.52,18.54,18.52,18.54,51800.0,14.1665,14.1818,14.1665,14.1818,51800.0
2012-12-03 13:15:00,18.54,18.55,18.53,18.54,68600.0,14.1818,14.1894,14.1741,14.1818,68600.0
2012-12-03 13:20:00,18.54,18.56,18.54,18.56,64200.0,14.1818,14.197,14.1818,14.197,64200.0
2012-12-03 13:25:00,18.56,18.57,18.56,18.57,32000.0,14.197,14.2047,14.197,14.2047,32000.0
2012-12-03 13:30:00,18.57,18.57,18.52,18.53,111600.0,14.2047,14.2047,14.1665,14.1741,111600.0
2012-12-03 13:35:00,18.53,18.53,18.49,18.5,137800.0,14.1741,14.1741,14.1435,14.1512,137800.0
2012-12-03 13:40:00,18.5,18.52,18.5,18.5,85200.0,14.1512,14.1665,14.1512,14.1512,85200.0
2012-12-03 13:45:00,18.5,18.52,18.5,18.52,57600.0,14.1512,14.1665,14.1512,14.1665,57600.0
2012-12-03 13:50:00,18.51,18.52,18.5,18.5,90800.0,14.1588,14.1665,14.1512,14.1512,90800.0
2012-12-03 13:55:00,18.51,18.54,18.51,18.53,86000.0,14.1588,14.1818,14.1588,14.1741,86000.0
2012-12-03 14:00:00,18.53,18.54,18.51,18.53,99000.0,14.1741,14.1818,14.1588,14.1741,99000.0
2012-12-03 14:05:00,18.53,18.55,18.53,18.54,109200.0,14.1741,14.1894,14.1741,14.1818,109200.0
2012-12-03 14:10:00,18.55,18.55,18.53,18.55,114600.0,14.1894,14.1894,14.1741,14.1894,114600.0
2012-12-03 14:15:00,18.55,18.55,18.53,18.54,121800.0,14.1894,14.1894,14.1741,14.1818,121800.0
2012-12-03 14:20:00,18.55,18.55,18.54,18.55,135000.0,14.1894,14.1894,14.1818,14.1894,135000.0
2012-12-03 14:25:00,18.55,18.55,18.55,18.55,86200.0,14.1894,14.1894,14.1894,14.1894,86200.0
2012-12-03 14:30:00,18.55,18.56,18.55,18.56,81400.0,14.1894,14.197,14.1894,14.197,81400.0
2012-12-03 14:35:00,18.56,18.58,18.56,18.57,471000.0,14.197,14.2123,14.197,14.2047,471000.0
2012-12-03 14:40:00,18.57,18.59,18.56,18.58,201600.0,14.2047,14.22,14.197,14.2123,201600.0
2012-12-03 14:45:00,18.58,18.59,18.57,18.59,73000.0,14.2123,14.22,14.2047,14.22,73000.0
2012-12-03 14:50:00,18.58,18.6,18.57,18.59,124200.0,14.2123,14.2276,14.2047,14.22,124200.0
2012-12-03 14:55:00,18.59,18.6,18.57,18.59,167800.0,14.22,14.2276,14.2047,14.22,167800.0
2012-12-03 15:00:00,18.59,18.62,18.58,18.58,398800.0,14.22,14.2429,14.2123,14.2123,398800.0
2012-12-03 15:05:00,18.58,18.6,18.57,18.57,156400.0,14.2123,14.2276,14.2047,14.2047,156400.0
2012-12-03 15:10:00,18.57,18.58,18.56,18.57,155200.0,14.2047,14.2123,14.197,14.2047,155200.0
2012-12-03 15:15:00,18.57,18.57,18.54,18.54,129600.0,14.2047,14.2047,14.1818,14.1818,129600.0
2012-12-03 15:20:00,18.54,18.56,18.54,18.55,166600.0,14.1818,14.197,14.1818,14.1894,166600.0
2012-12-03 15:25:00,18.55,18.57,18.55,18.56,195000.0,14.1894,14.2047,14.1894,14.197,195000.0
2012-12-03 15:30:00,18.57,18.59,18.56,18.58,129000.0,14.2047,14.22,14.197,14.2123,129000.0
2012-12-03 15:35:00,18.58,18.59,18.57,18.58,183600.0,14.2123,14.22,14.2047,14.2123,183600.0
2012-12-03 15:40:00,18.58,18.6,18.58,18.6,200200.0,14.2123,14.2276,14.2123,14.2276,200200.0
2012-12-03 15:45:00,18.59,18.6,18.56,18.57,433000.0,14.22,14.2276,14.197,14.2047,433000.0
2012-12-03 15:50:00,18.56,18.58,18.55,18.56,217800.0,14.197,14.2123,14.1894,14.197,217800.0
2012-12-03 15:55:00,18.56,18.56,18.51,18.54,696000.0,14.197,14.197,14.1588,14.1818,696000.0
2012-12-04 09:30:00,18.53,18.61,18.51,18.59,753400.0,14.1741,14.2353,14.1588,14.22,753400.0
2012-12-04 09:35:00,18.59,18.61,18.58,18.59,446400.0,14.22,14.2353,14.2123,14.22,446400.0
2012-12-04 09:40:00,18.59,18.6,18.58,18.6,378200.0,14.22,14.2276,14.2123,14.2276,378200.0
2012-12-04 09:45:00,18.6,18.61,18.58,18.59,166000.0,14.2276,14.2353,14.2123,14.22,166000.0
2012-12-04 09:50:00,18.6,18.61,18.6,18.61,163800.0,14.2276,14.2353,14.2276,14.2353,163800.0
2012-12-04 09:55:00,18.61,18.61,18.58,18.59,342800.0,14.2353,14.2353,14.2123,14.22,342800.0
2012-12-04 10:00:00,18.59,18.59,18.55,18.55,316000.0,14.22,14.22,14.1894,14.1894,316000.0
2012-12-04 10:05:00,18.55,18.59,18.55,18.58,446000.0,14.1894,14.22,14.1894,14.2123,446000.0
2012-12-04 10:10:00,18.58,18.59,18.57,18.59,308400.0,14.2123,14.22,14.2047,14.22,308400.0
2012-12-04 10:15:00,18.59,18.59,18.56,18.57,300200.0,14.22,14.22,14.197,14.2047,300200.0
2012-12-04 10:20:00,18.57,18.57,18.54,18.56,386600.0,14.2047,14.2047,14.1818,14.197,386600.0
2012-12-04 10:25:00,18.56,18.57,18.53,18.54,574400.0,14.197,14.2047,14.1741,14.1818,574400.0
2012-12-04 10:30:00,18.54,18.55,18.53,18.54,206800.0,14.1818,14.1894,14.1741,14.1818,206800.0
2012-12-04 10:35:00,18.54,18.55,18.5,18.51,274800.0,14.1818,14.1894,14.1512,14.1588,274800.0
2012-12-04 10:40:00,18.51,18.53,18.51,18.52,320200.0,14.1588,14.1741,14.1588,14.1665,320200.0
2012-12-04 10:45:00,18.51,18.53,18.5,18.53,244200.0,14.1588,14.1741,14.1512,14.1741,244200.0
2012-12-04 10:50:00,18.53,18.54,18.5,18.5,286400.0,14.1741,14.1818,14.1512,14.1512,286400.0
2012-12-04 10:55:00,18.5,18.52,18.5,18.51,443800.0,14.1512,14.1665,14.1512,14.1588,443800.0
2012-12-04 11:00:00,18.5,18.51,18.5,18.5,96400.0,14.1512,14.1588,14.1512,14.1512,96400.0
2012-12-04 11:05:00,18.5,18.5,18.49,18.5,211400.0,14.1512,14.1512,14.1435,14.1512,211400.0
2012-12-04 11:10:00,18.5,18.51,18.49,18.5,465400.0,14.1512,14.1588,14.1435,14.1512,465400.0
2012-12-04 11:15:00,18.5,18.54,18.5,18.53,146400.0,14.1512,14.1818,14.1512,14.1741,146400.0
2012-12-04 11:20:00,18.53,18.53,18.5,18.5,218800.0,14.1741,14.1741,14.1512,14.1512,218800.0
2012-12-04 11:25:00,18.5,18.5,18.49,18.5,230200.0,14.1512,14.1512,14.1435,14.1512,230200.0
2012-12-04 11:30:00,18.5,18.55,18.5,18.54,90000.0,14.1512,14.1894,14.1512,14.1818,90000.0
2012-12-04 11:35:00,18.54,18.55,18.53,18.54,114800.0,14.1818,14.1894,14.1741,14.1818,114800.0
2012-12-04 11:40:00,18.54,18.58,18.54,18.58,230000.0,14.1818,14.2123,14.1818,14.2123,230000.0
2012-12-04 11:45:00,18.58,18.61,18.57,18.59,219800.0,14.2123,14.2353,14.2047,14.22,219800.0
2012-12-04 11:50:00,18.59,18.61,18.58,18.59,344400.0,14.22,14.2353,14.2123,14.22,344400.0
2012-12-04 11:55:00,18.59,18.6,18.58,18.59,447000.0,14.22,14.2276,14.2123,14.22,447000.0
2012-12-04 12:00:00,18.58,18.59,18.54,18.55,196000.0,14.2123,14.22,14.1818,14.1894,196000.0
2012-12-04 12:05:00,18.54,18.55,18.53,18.55,77400.0,14.1818,14.1894,14.1741,14.1894,77400.0
2012-12-04 12:10:00,18.55,18.56,18.54,18.55,134600.0,14.1894,14.197,14.1818,14.1894,134600.0
2012-12-04 12:15:00,18.55,18.56,18.55,18.55,120800.0,14.1894,14.197,14.1894,14.1894,120800.0
2012-12-04 12:20:00,18.55,18.56,18.54,18.55,238400.0,14.1894,14.197,14.1818,14.1894,238400.0
2012-12-04 12:25:00,18.54,18.58,18.54,18.57,406200.0,14.1818,14.2123,14.1818,14.2047,406200.0
2012-12-04 12:30:00,18.57,18.58,18.55,18.57,270400.0,14.2047,14.2123,14.1894,14.2047,270400.0
2012-12-04 12:35:00,18.57,18.58,18.54,18.56,183400.0,14.2047,14.2123,14.1818,14.197,183400.0
2012-12-04 12:40:00,18.56,18.56,18.55,18.56,75200.0,14.197,14.197,14.1894,14.197,75200.0
2012-12-04 12:45:00,18.55,18.57,18.55,18.56,174800.0,14.1894,14.2047,14.1894,14.197,174800.0
2012-12-04 12:50:00,18.56,18.57,18.55,18.57,135600.0,14.197,14.2047,14.1894,14.2047,135600.0
2012-12-04 12:55:00,18.57,18.59,18.56,18.58,182600.0,14.2047,14.22,14.197,14.2123,182600.0
2012-12-04 13:00:00,18.58,18.58,18.55,18.56,236000.0,14.2123,14.2123,14.1894,14.197,236000.0
2012-12-04 13:05:00,18.56,18.58,18.55,18.56,245600.0,14.197,14.2123,14.1894,14.197,245600.0
2012-12-04 13:10:00,18.56,18.57,18.55,18.56,159400.0,14.197,14.2047,14.1894,14.197,159400.0
2012-12-04 13:15:00,18.57,18.57,18.55,18.55,114400.0,14.2047,14.2047,14.1894,14.1894,114400.0
2012-12-04 13:20:00,18.55,18.58,18.55,18.57,76800.0,14.1894,14.2123,14.1894,14.2047,76800.0
2012-12-04 13:25:00,18.57,18.59,18.56,18.58,114200.0,14.2047,14.22,14.197,14.2123,114200.0
2012-12-04 13:30:00,18.58,18.59,18.57,18.57,100800.0,14.2123,14.22,14.2047,14.2047,100800.0
2012-12-04 13:35:00,18.57,18.58,18.57,18.58,132800.0,14.2047,14.2123,14.2047,14.2123,132800.0
2012-12-04 13:40:00,18.57,18.6,18.57,18.57,268800.0,14.2047,14.2276,14.2047,14.2047,268800.0
2012-12-04 13:45:00,18.57,18.59,18.57,18.58,105200.0,14.2047,14.22,14.2047,14.2123,105200.0
2012-12-04 13:50:00,18.58,18.61,18.58,18.6,258600.0,14.2123,14.2353,14.2123,14.2276,258600.0
2012-12-04 13:55:00,18.61,18.61,18.59,18.61,184200.0,14.2353,14.2353,14.22,14.2353,184200.0
2012-12-04 14:00:00,18.61,18.62,18.6,18.61,203400.0,14.2353,14.2429,14.2276,14.2353,203400.0
2012-12-04 14:05:00,18.61,18.61,18.61,18.61,122000.0,14.2353,14.2353,14.2353,14.2353,122000.0
2012-12-04 14:10:00,18.61,18.61,18.58,18.58,172800.0,14.2353,14.2353,14.2123,14.2123,172800.0
2012-12-04 14:15:00,18.58,18.6,18.58,18.59,274800.0,14.2123,14.2276,14.2123,14.22,274800.0
2012-12-04 14:20:00,18.58,18.6,18.58,18.6,102800.0,14.2123,14.2276,14.2123,14.2276,102800.0
2012-12-04 14:25:00,18.6,18.6,18.59,18.59,147200.0,14.2276,14.2276,14.22,14.22,147200.0
2012-12-04 14:30:00,18.58,18.59,18.57,18.59,98400.0,14.2123,14.22,14.2047,14.22,98400.0
2012-12-04 14:35:00,18.59,18.59,18.58,18.58,222800.0,14.22,14.22,14.2123,14.2123,222800.0
2012-12-04 14:40:00,18.58,18.61,18.58,18.6,182200.0,14.2123,14.2353,14.2123,14.2276,182200.0
2012-12-04 14:45:00,18.6,18.61,18.6,18.6,139400.0,14.2276,14.2353,14.2276,14.2276,139400.0
2012-12-04 14:50:00,18.61,18.61,18.59,18.6,248400.0,14.2353,14.2353,14.22,14.2276,248400.0
2012-12-04 14:55:00,18.6,18.6,18.59,18.6,107200.0,14.2276,14.2276,14.22,14.2276,107200.0
2012-12-04 15:00:00,18.59,18.61,18.59,18.6,164400.0,14.22,14.2353,14.22,14.2276,164400.0
2012-12-04 15:05:00,18.6,18.61,18.6,18.61,280400.0,14.2276,14.2353,14.2276,14.2353,280400.0
2012-12-04 15:10:00,18.61,18.61,18.6,18.61,85000.0,14.2353,14.2353,14.2276,14.2353,85000.0
2012-12-04 15:15:00,18.61,18.62,18.6,18.61,269000.0,14.2353,14.2429,14.2276,14.2353,269000.0
2012-12-04 15:20:00,18.61,18.61,18.6,18.61,227200.0,14.2353,14.2353,14.2276,14.2353,227200.0
2012-12-04 15:25:00,18.61,18.62,18.6,18.61,194400.0,14.2353,14.2429,14.2276,14.2353,194400.0
2012-12-04 15:30:00,18.61,18.61,18.6,18.61,257600.0,14.2353,14.2353,14.2276,14.2353,257600.0
2012-12-04 15:35:00,18.61,18.61,18.6,18.61,332600.0,14.2353,14.2353,14.2276,14.2353,332600.0
2012-12-04 15:40:00,18.61,18.62,18.61,18.61,232200.0,14.2353,14.2429,14.2353,14.2353,232200.0
2012-12-04 15:45:00,18.61,18.63,18.6,18.62,388200.0,14.2353,14.2506,14.2276,14.2429,388200.0
2012-12-04 15:50:00,18.61,18.63,18.6,18.6,218400.0,14.2353,14.2506,14.2276,14.2276,218400.0
2012-12-04 15:55:00,18.61,18.61,18.59,18.59,747400.0,14.2353,14.2353,14.22,14.22,747400.0
2012-12-05 09:30:00,18.6,18.6,18.55,18.58,374600.0,14.2276,14.2276,14.1894,14.2123,374600.0
2012-12-05 09:35:00,18.58,18.63,18.54,18.61,543600.0,14.2123,14.2506,14.1818,14.2353,543600.0
2012-12-05 09:40:00,18.61,18.61,18.54,18.55,302800.0,14.2353,14.2353,14.1818,14.1894,302800.0
2012-12-05 09:45:00,18.55,18.6,18.53,18.53,1108200.0,14.1894,14.2276,14.1741,14.1741,1108200.0
2012-12-05 09:50:00,18.54,18.56,18.53,18.54,83400.0,14.1818,14.197,14.1741,14.1818,83400.0
2012-12-05 09:55:00,18.54,18.54,18.47,18.47,231200.0,14.1818,14.1818,14.1282,14.1282,231200.0
2012-12-05 10:00:00,18.48,18.51,18.47,18.48,313400.0,14.1359,14.1588,14.1282,14.1359,313400.0
2012-12-05 10:05:00,18.48,18.49,18.46,18.48,213600.0,14.1359,14.1435,14.1206,14.1359,213600.0
2012-12-05 10:10:00,18.48,18.48,18.45,18.46,231000.0,14.1359,14.1359,14.1129,14.1206,231000.0
2012-12-05 10:15:00,18.46,18.53,18.45,18.53,316600.0,14.1206,14.1741,14.1129,14.1741,316600.0
2012-12-05 10:20:00,18.53,18.53,18.49,18.5,242600.0,14.1741,14.1741,14.1435,14.1512,242600.0
2012-12-05 10:25:00,18.49,18.5,18.47,18.47,178200.0,14.1435,14.1512,14.1282,14.1282,178200.0
2012-12-05 10:30:00,18.47,18.5,18.47,18.49,418600.0,14.1282,14.1512,14.1282,14.1435,418600.0
2012-12-05 10:35:00,18.49,18.49,18.44,18.44,117200.0,14.1435,14.1435,14.1053,14.1053,117200.0
2012-12-05 10:40:00,18.44,18.45,18.41,18.41,309600.0,14.1053,14.1129,14.0823,14.0823,309600.0
2012-12-05 10:45:00,18.41,18.42,18.4,18.4,207600.0,14.0823,14.09,14.0747,14.0747,207600.0
2012-12-05 10:50:00,18.41,18.41,18.37,18.37,338400.0,14.0823,14.0823,14.0517,14.0517,338400.0
2012-12-05 10:55:00,18.37,18.39,18.35,18.39,300200.0,14.0517,14.067,14.0364,14.067,300200.0
2012-12-05 11:00:00,18.39,18.39,18.36,18.38,313400.0,14.067,14.067,14.0441,14.0594,313400.0
2012-12-05 11:05:00,18.39,18.4,18.38,18.4,342000.0,14.067,14.0747,14.0594,14.0747,342000.0
2012-12-05 11:10:00,18.4,18.46,18.4,18.44,258400.0,14.0747,14.1206,14.0747,14.1053,258400.0
2012-12-05 11:15:00,18.45,18.48,18.45,18.46,214400.0,14.1129,14.1359,14.1129,14.1206,214400.0
2012-12-05 11:20:00,18.46,18.47,18.45,18.47,314800.0,14.1206,14.1282,14.1129,14.1282,314800.0
2012-12-05 11:25:00,18.47,18.5,18.47,18.49,218000.0,14.1282,14.1512,14.1282,14.1435,218000.0
2012-12-05 11:30:00,18.49,18.54,18.49,18.53,237200.0,14.1435,14.1818,14.1435,14.1741,237200.0
2012-12-05 11:35:00,18.54,18.55,18.53,18.55,137400.0,14.1818,14.1894,14.1741,14.1894,137400.0
2012-12-05 11:40:00,18.54,18.55,18.5,18.51,241400.0,14.1818,14.1894,14.1512,14.1588,241400.0
2012-12-05 11:45:00,18.51,18.52,18.5,18.5,117000.0,14.1588,14.1665,14.1512,14.1512,117000.0
2012-12-05 11:50:00,18.5,18.52,18.49,18.52,125400.0,14.1512,14.1665,14.1435,14.1665,125400.0
2012-12-05 11:55:00,18.52,18.57,18.52,18.54,304000.0,14.1665,14.2047,14.1665,14.1818,304000.0
2012-12-05 12:00:00,18.55,18.59,18.55,18.56,212000.0,14.1894,14.22,14.1894,14.197,212000.0
2012-12-05 12:05:00,18.57,18.59,18.57,18.58,152000.0,14.2047,14.22,14.2047,14.2123,152000.0
2012-12-05 12:10:00,18.58,18.59,18.56,18.57,177200.0,14.2123,14.22,14.197,14.2047,177200.0
2012-12-05 12:15:00,18.57,18.58,18.55,18.58,214600.0,14.2047,14.2123,14.1894,14.2123,214600.0
2012-12-05 12:20:00,18.58,18.59,18.57,18.58,153400.0,14.2123,14.22,14.2047,14.2123,153400.0
2012-12-05 12:25:00,18.58,18.6,18.57,18.58,253200.0,14.2123,14.2276,14.2047,14.2123,253200.0
2012-12-05 12:30:00,18.57,18.61,18.57,18.6,218800.0,14.2047,14.2353,14.2047,14.2276,218800.0
2012-12-05 12:35:00,18.59,18.63,18.59,18.63,247600.0,14.22,14.2506,14.22,14.2506,247600.0
2012-12-05 12:40:00,18.63,18.65,18.61,18.63,254200.0,14.2506,14.2659,14.2353,14.2506,254200.0
2012-12-05 12:45:00,18.63,18.63,18.58,18.58,257800.0,14.2506,14.2506,14.2123,14.2123,257800.0
2012-12-05 12:50:00,18.58,18.58,18.55,18.55,330800.0,14.2123,14.2123,14.1894,14.1894,330800.0
2012-12-05 12:55:00,18.56,18.56,18.54,18.54,257600.0,14.197,14.197,14.1818,14.1818,257600.0
2012-12-05 13:00:00,18.54,18.54,18.51,18.52,271600.0,14.1818,14.1818,14.1588,14.1665,271600.0
2012-12-05 13:05:00,18.52,18.53,18.49,18.53,284200.0,14.1665,14.1741,14.1435,14.1741,284200.0
2012-12-05 13:10:00,18.53,18.54,18.53,18.54,99400.0,14.1741,14.1818,14.1741,14.1818,99400.0
2012-12-05 13:15:00,18.54,18.54,18.51,18.51,152800.0,14.1818,14.1818,14.1588,14.1588,152800.0
2012-12-05 13:20:00,18.51,18.52,18.5,18.52,154800.0,14.1588,14.1665,14.1512,14.1665,154800.0
2012-12-05 13:25:00,18.51,18.52,18.49,18.5,98200.0,14.1588,14.1665,14.1435,14.1512,98200.0
2012-12-05 13:30:00,18.5,18.5,18.49,18.49,85800.0,14.1512,14.1512,14.1435,14.1435,85800.0
2012-12-05 13:35:00,18.49,18.52,18.49,18.5,291800.0,14.1435,14.1665,14.1435,14.1512,291800.0
2012-12-05 13:40:00,18.5,18.51,18.49,18.49,139800.0,14.1512,14.1588,14.1435,14.1435,139800.0
2012-12-05 13:45:00,18.49,18.49,18.47,18.48,129000.0,14.1435,14.1435,14.1282,14.1359,129000.0
2012-12-05 13:50:00,18.48,18.49,18.47,18.48,124800.0,14.1359,14.1435,14.1282,14.1359,124800.0
2012-12-05 13:55:00,18.48,18.49,18.48,18.48,91400.0,14.1359,14.1435,14.1359,14.1359,91400.0
2012-12-05 14:00:00,18.48,18.51,18.48,18.5,242400.0,14.1359,14.1588,14.1359,14.1512,242400.0
2012-12-05 14:05:00,18.5,18.52,18.5,18.5,88400.0,14.1512,14.1665,14.1512,14.1512,88400.0
2012-12-05 14:10:00,18.5,18.5,18.49,18.49,162200.0,14.1512,14.1512,14.1435,14.1435,162200.0
2012-12-05 14:15:00,18.49,18.53,18.49,18.53,158800.0,14.1435,14.1741,14.1435,14.1741,158800.0
2012-12-05 14:20:00,18.53,18.53,18.5,18.5,122800.0,14.1741,14.1741,14.1512,14.1512,122800.0
2012-12-05 14:25:00,18.5,18.51,18.49,18.5,240000.0,14.1512,14.1588,14.1435,14.1512,240000.0
2012-12-05 14:30:00,18.5,18.5,18.48,18.48,178200.0,14.1512,14.1512,14.1359,14.1359,178200.0
2012-12-05 14:35:00,18.48,18.48,18.45,18.46,544800.0,14.1359,14.1359,14.1129,14.1206,544800.0
2012-12-05 14:40:00,18.45,18.47,18.45,18.46,175200.0,14.1129,14.1282,14.1129,14.1206,175200.0
2012-12-05 14:45:00,18.46,18.47,18.45,18.46,221200.0,14.1206,14.1282,14.1129,14.1206,221200.0
2012-12-05 14:50:00,18.46,18.47,18.46,18.47,138600.0,14.1206,14.1282,14.1206,14.1282,138600.0
2012-12-05 14:55:00,18.47,18.48,18.45,18.45,260400.0,14.1282,14.1359,14.1129,14.1129,260400.0
2012-12-05 15:00:00,18.45,18.49,18.45,18.49,234800.0,14.1129,14.1435,14.1129,14.1435,234800.0
2012-12-05 15:05:00,18.49,18.5,18.49,18.49,155800.0,14.1435,14.1512,14.1435,14.1435,155800.0
2012-12-05 15:10:00,18.49,18.51,18.49,18.5,207800.0,14.1435,14.1588,14.1435,14.1512,207800.0
2012-12-05 15:15:00,18.5,18.51,18.48,18.48,190200.0,14.1512,14.1588,14.1359,14.1359,190200.0
2012-12-05 15:20:00,18.48,18.48,18.47,18.48,418800.0,14.1359,14.1359,14.1282,14.1359,418800.0
2012-12-05 15:25:00,18.48,18.48,18.47,18.47,192600.0,14.1359,14.1359,14.1282,14.1282,192600.0
2012-12-05 15:30:00,18.47,18.47,18.46,18.47,138200.0,14.1282,14.1282,14.1206,14.1282,138200.0
2012-12-05 15:35:00,18.46,18.47,18.43,18.43,321400.0,14.1206,14.1282,14.0976,14.0976,321400.0
2012-12-05 15:40:00,18.43,18.43,18.42,18.43,307200.0,14.0976,14.0976,14.09,14.0976,307200.0
2012-12-05 15:45:00,18.43,18.43,18.4,18.41,367400.0,14.0976,14.0976,14.0747,14.0823,367400.0
2012-12-05 15:50:00,18.41,18.46,18.41,18.45,538200.0,14.0823,14.1206,14.0823,14.1129,538200.0
2012-12-05 15:55:00,18.45,18.46,18.41,18.44,1087000.0,14.1129,14.1206,14.0823,14.1053,1087000.0
2012-12-06 09:30:00,18.46,18.53,18.45,18.52,444200.0,14.1206,14.1741,14.1129,14.1665,444200.0
2012-12-06 09:35:00,18.52,18.53,18.49,18.49,306600.0,14.1665,14.1741,14.1435,14.1435,306600.0
2012-12-06 09:40:00,18.49,18.5,18.45,18.45,149800.0,14.1435,14.1512,14.1129,14.1129,149800.0
2012-12-06 09:45:00,18.45,18.49,18.45,18.47,191400.0,14.1129,14.1435,14.1129,14.1282,191400.0
2012-12-06 09:50:00,18.46,18.49,18.46,18.47,215800.0,14.1206,14.1435,14.1206,14.1282,215800.0
2012-12-06 09:55:00,18.47,18.48,18.45,18.47,256800.0,14.1282,14.1359,14.1129,14.1282,256800.0
2012-12-06 10:00:00,18.46,18.47,18.42,18.45,184200.0,14.1206,14.1282,14.09,14.1129,184200.0
2012-12-06 10:05:00,18.45,18.46,18.43,18.43,173200.0,14.1129,14.1206,14.0976,14.0976,173200.0
2012-12-06 10:10:00,18.43,18.43,18.41,18.42,222600.0,14.0976,14.0976,14.0823,14.09,222600.0
2012-12-06 10:15:00,18.42,18.43,18.4,18.42,195000.0,14.09,14.0976,14.0747,14.09,195000.0
2012-12-06 10:20:00,18.43,18.45,18.41,18.45,140800.0,14.0976,14.1129,14.0823,14.1129,140800.0
2012-12-06 10:25:00,18.45,18.46,18.43,18.46,404400.0,14.1129,14.1206,14.0976,14.1206,404400.0
2012-12-06 10:30:00,18.46,18.48,18.45,18.47,189400.0,14.1206,14.1359,14.1129,14.1282,189400.0
2012-12-06 10:35:00,18.48,18.51,18.47,18.51,212400.0,14.1359,14.1588,14.1282,14.1588,212400.0
2012-12-06 10:40:00,18.51,18.51,18.5,18.5,173000.0,14.1588,14.1588,14.1512,14.1512,173000.0
2012-12-06 10:45:00,18.5,18.54,18.5,18.53,170800.0,14.1512,14.1818,14.1512,14.1741,170800.0
2012-12-06 10:50:00,18.53,18.54,18.52,18.53,215800.0,14.1741,14.1818,14.1665,14.1741,215800.0
2012-12-06 10:55:00,18.53,18.55,18.53,18.53,228400.0,14.1741,14.1894,14.1741,14.1741,228400.0
2012-12-06 11:00:00,18.53,18.55,18.53,18.54,259400.0,14.1741,14.1894,14.1741,14.1818,259400.0
2012-12-06 11:05:00,18.54,18.55,18.53,18.55,157800.0,14.1818,14.1894,14.1741,14.1894,157800.0
2012-12-06 11:10:00,18.55,18.56,18.55,18.56,258400.0,14.1894,14.197,14.1894,14.197,258400.0
2012-12-06 11:15:00,18.56,18.57,18.55,18.56,350800.0,14.197,14.2047,14.1894,14.197,350800.0
2012-12-06 11:20:00,18.56,18.59,18.56,18.58,186600.0,14.197,14.22,14.197,14.2123,186600.0
2012-12-06 11:25:00,18.57,18.58,18.57,18.57,122000.0,14.2047,14.2123,14.2047,14.2047,122000.0
2012-12-06 11:30:00,18.58,18.58,18.56,18.56,175000.0,14.2123,14.2123,14.197,14.197,175000.0
2012-12-06 11:35:00,18.57,18.58,18.56,18.57,158800.0,14.2047,14.2123,14.197,14.2047,158800.0
2012-12-06 11:40:00,18.58,18.58,18.57,18.57,148600.0,14.2123,14.2123,14.2047,14.2047,148600.0
2012-12-06 11:45:00,18.57,18.57,18.54,18.54,162600.0,14.2047,14.2047,14.1818,14.1818,162600.0
2012-12-06 11:50:00,18.55,18.56,18.54,18.56,124600.0,14.1894,14.197,14.1818,14.197,124600.0
2012-12-06 11:55:00,18.56,18.57,18.55,18.56,270200.0,14.197,14.2047,14.1894,14.197,270200.0
2012-12-06 12:00:00,18.57,18.57,18.56,18.56,65200.0,14.2047,14.2047,14.197,14.197,65200.0
2012-12-06 12:05:00,18.56,18.57,18.55,18.56,127200.0,14.197,14.2047,14.1894,14.197,127200.0
2012-12-06 12:10:00,18.56,18.57,18.56,18.57,57800.0,14.197,14.2047,14.197,14.2047,57800.0
2012-12-06 12:15:00,18.57,18.58,18.57,18.57,63800.0,14.2047,14.2123,14.2047,14.2047,63800.0
2012-12-06 12:20:00,18.57,18.58,18.56,18.57,219000.0,14.2047,14.2123,14.197,14.2047,219000.0
2012-12-06 12:25:00,18.57,18.57,18.55,18.55,103000.0,14.2047,14.2047,14.1894,14.1894,103000.0
2012-12-06 12:30:00,18.55,18.55,18.54,18.55,124600.0,14.1894,14.1894,14.1818,14.1894,124600.0
2012-12-06 12:35:00,18.55,18.57,18.54,18.57,119200.0,14.1894,14.2047,14.1818,14.2047,119200.0
2012-12-06 12:40:00,18.57,18.57,18.55,18.57,202400.0,14.2047,14.2047,14.1894,14.2047,202400.0
2012-12-06 12:45:00,18.57,18.58,18.56,18.57,159800.0,14.2047,14.2123,14.197,14.2047,159800.0
2012-12-06 12:50:00,18.57,18.57,18.56,18.56,85200.0,14.2047,14.2047,14.197,14.197,85200.0
2012-12-06 12:55:00,18.56,18.57,18.55,18.56,152800.0,14.197,14.2047,14.1894,14.197,152800.0
2012-12-06 13:00:00,18.55,18.56,18.54,18.56,305000.0,14.1894,14.197,14.1818,14.197,305000.0
2012-12-06 13:05:00,18.56,18.56,18.55,18.56,88600.0,14.197,14.197,14.1894,14.197,88600.0
2012-12-06 13:10:00,18.56,18.57,18.56,18.56,181200.0,14.197,14.2047,14.197,14.197,181200.0
2012-12-06 13:15:00,18.56,18.58,18.55,18.58,211600.0,14.197,14.2123,14.1894,14.2123,211600.0
2012-12-06 13:20:00,18.58,18.6,18.58,18.58,196800.0,14.2123,14.2276,14.2123,14.2123,196800.0
2012-12-06 13:25:00,18.58,18.58,18.55,18.55,98400.0,14.2123,14.2123,14.1894,14.1894,98400.0
2012-12-06 13:30:00,18.56,18.57,18.54,18.57,178400.0,14.197,14.2047,14.1818,14.2047,178400.0
2012-12-06 13:35:00,18.57,18.58,18.57,18.58,78200.0,14.2047,14.2123,14.2047,14.2123,78200.0
2012-12-06 13:40:00,18.58,18.58,18.58,18.58,70000.0,14.2123,14.2123,14.2123,14.2123,70000.0
2012-12-06 13:45:00,18.58,18.59,18.58,18.58,134000.0,14.2123,14.22,14.2123,14.2123,134000.0
2012-12-06 13:50:00,18.59,18.59,18.57,18.57,94800.0,14.22,14.22,14.2047,14.2047,94800.0
2012-12-06 13:55:00,18.58,18.59,18.57,18.59,172600.0,14.2123,14.22,14.2047,14.22,172600.0
2012-12-06 14:00:00,18.59,18.59,18.57,18.57,86800.0,14.22,14.22,14.2047,14.2047,86800.0
2012-12-06 14:05:00,18.58,18.58,18.57,18.57,93400.0,14.2123,14.2123,14.2047,14.2047,93400.0
2012-12-06 14:10:00,18.57,18.59,18.57,18.58,149600.0,14.2047,14.22,14.2047,14.2123,149600.0
2012-12-06 14:15:00,18.58,18.59,18.58,18.59,121600.0,14.2123,14.22,14.2123,14.22,121600.0
2012-12-06 14:20:00,18.59,18.59,18.58,18.59,97600.0,14.22,14.22,14.2123,14.22,97600.0
2012-12-06 14:25:00,18.59,18.61,18.58,18.61,135000.0,14.22,14.2353,14.2123,14.2353,135000.0
2012-12-06 14:30:00,18.61,18.61,18.59,18.61,199800.0,14.2353,14.2353,14.22,14.2353,199800.0
2012-12-06 14:35:00,18.61,18.61,18.6,18.61,116000.0,14.2353,14.2353,14.2276,14.2353,116000.0
2012-12-06 14:40:00,18.61,18.61,18.59,18.59,61400.0,14.2353,14.2353,14.22,14.22,61400.0
2012-12-06 14:45:00,18.59,18.59,18.58,18.58,89400.0,14.22,14.22,14.2123,14.2123,89400.0
2012-12-06 14:50:00,18.58,18.59,18.58,18.58,126400.0,14.2123,14.22,14.2123,14.2123,126400.0
2012-12-06 14:55:00,18.59,18.59,18.56,18.57,87000.0,14.22,14.22,14.197,14.2047,87000.0
2012-12-06 15:00:00,18.57,18.58,18.56,18.58,179400.0,14.2047,14.2123,14.197,14.2123,179400.0
2012-12-06 15:05:00,18.58,18.59,18.56,18.57,216200.0,14.2123,14.22,14.197,14.2047,216200.0
2012-12-06 15:10:00,18.58,18.58,18.56,18.56,149800.0,14.2123,14.2123,14.197,14.197,149800.0
2012-12-06 15:15:00,18.56,18.57,18.54,18.54,169800.0,14.197,14.2047,14.1818,14.1818,169800.0
2012-12-06 15:20:00,18.55,18.56,18.54,18.56,177400.0,14.1894,14.197,14.1818,14.197,177400.0
2012-12-06 15:25:00,18.56,18.57,18.55,18.56,122600.0,14.197,14.2047,14.1894,14.197,122600.0
2012-12-06 15:30:00,18.56,18.57,18.55,18.57,279600.0,14.197,14.2047,14.1894,14.2047,279600.0
2012-12-06 15:35:00,18.57,18.6,18.57,18.6,181400.0,14.2047,14.2276,14.2047,14.2276,181400.0
2012-12-06 15:40:00,18.59,18.6,18.59,18.59,217000.0,14.22,14.2276,14.22,14.22,217000.0
2012-12-06 15:45:00,18.59,18.59,18.58,18.59,292600.0,14.22,14.22,14.2123,14.22,292600.0
2012-12-06 15:50:00,18.59,18.61,18.59,18.61,539200.0,14.22,14.2353,14.22,14.2353,539200.0
2012-12-06 15:55:00,18.61,18.61,18.57,18.58,1247400.0,14.2353,14.2353,14.2047,14.2123,1247400.0
2012-12-07 09:30:00,18.63,18.67,18.57,18.6,776000.0,14.2506,14.2812,14.2047,14.2276,776000.0
2012-12-07 09:35:00,18.6,18.61,18.55,18.55,684800.0,14.2276,14.2353,14.1894,14.1894,684800.0
2012-12-07 09:40:00,18.55,18.59,18.55,18.59,368000.0,14.1894,14.22,14.1894,14.22,368000.0
2012-12-07 09:45:00,18.59,18.59,18.52,18.53,464000.0,14.22,14.22,14.1665,14.1741,464000.0
2012-12-07 09:50:00,18.53,18.54,18.5,18.52,323200.0,14.1741,14.1818,14.1512,14.1665,323200.0
2012-12-07 09:55:00,18.5,18.52,18.48,18.48,520800.0,14.1512,14.1665,14.1359,14.1359,520800.0
2012-12-07 10:00:00,18.49,18.53,18.48,18.52,719200.0,14.1435,14.1741,14.1359,14.1665,719200.0
2012-12-07 10:05:00,18.52,18.55,18.51,18.54,562400.0,14.1665,14.1894,14.1588,14.1818,562400.0
2012-12-07 10:10:00,18.54,18.55,18.53,18.54,718400.0,14.1818,14.1894,14.1741,14.1818,718400.0
2012-12-07 10:15:00,18.54,18.55,18.54,18.54,580000.0,14.1818,14.1894,14.1818,14.1818,580000.0
2012-12-07 10:20:00,18.54,18.56,18.53,18.55,463600.0,14.1818,14.197,14.1741,14.1894,463600.0
2012-12-07 10:25:00,18.54,18.55,18.51,18.53,464000.0,14.1818,14.1894,14.1588,14.1741,464000.0
2012-12-07 10:30:00,18.53,18.53,18.46,18.46,826000.0,14.1741,14.1741,14.1206,14.1206,826000.0
2012-12-07 10:35:00,18.46,18.49,18.46,18.49,495600.0,14.1206,14.1435,14.1206,14.1435,495600.0
2012-12-07 10:40:00,18.49,18.5,18.47,18.5,533600.0,14.1435,14.1512,14.1282,14.1512,533600.0
2012-12-07 10:45:00,18.5,18.53,18.5,18.5,800000.0,14.1512,14.1741,14.1512,14.1512,800000.0
2012-12-07 10:50:00,18.5,18.51,18.48,18.49,492400.0,14.1512,14.1588,14.1359,14.1435,492400.0
2012-12-07 10:55:00,18.49,18.49,18.45,18.46,715600.0,14.1435,14.1435,14.1129,14.1206,715600.0
2012-12-07 11:00:00,18.46,18.49,18.41,18.49,1606000.0,14.1206,14.1435,14.0823,14.1435,1606000.0
2012-12-07 11:05:00,18.49,18.52,18.48,18.51,1013200.0,14.1435,14.1665,14.1359,14.1588,1013200.0
2012-12-07 11:10:00,18.5,18.53,18.5,18.53,697600.0,14.1512,14.1741,14.1512,14.1741,697600.0
2012-12-07 11:15:00,18.53,18.55,18.53,18.54,612000.0,14.1741,14.1894,14.1741,14.1818,612000.0
2012-12-07 11:20:00,18.54,18.55,18.5,18.53,782800.0,14.1818,14.1894,14.1512,14.1741,782800.0
2012-12-07 11:25:00,18.53,18.54,18.52,18.53,390400.0,14.1741,14.1818,14.1665,14.1741,390400.0
2012-12-07 11:30:00,18.53,18.53,18.5,18.52,637200.0,14.1741,14.1741,14.1512,14.1665,637200.0
2012-12-07 11:35:00,18.52,18.52,18.49,18.49,479200.0,14.1665,14.1665,14.1435,14.1435,479200.0
2012-12-07 11:40:00,18.49,18.5,18.48,18.5,346400.0,14.1435,14.1512,14.1359,14.1512,346400.0
2012-12-07 11:45:00,18.5,18.5,18.48,18.49,308400.0,14.1512,14.1512,14.1359,14.1435,308400.0
2012-12-07 11:50:00,18.49,18.49,18.46,18.47,195200.0,14.1435,14.1435,14.1206,14.1282,195200.0
2012-12-07 11:55:00,18.47,18.48,18.45,18.48,365200.0,14.1282,14.1359,14.1129,14.1359,365200.0
2012-12-07 12:00:00,18.48,18.49,18.46,18.48,422000.0,14.1359,14.1435,14.1206,14.1359,422000.0
2012-12-07 12:05:00,18.47,18.48,18.46,18.47,278000.0,14.1282,14.1359,14.1206,14.1282,278000.0
2012-12-07 12:10:00,18.48,18.49,18.48,18.49,150400.0,14.1359,14.1435,14.1359,14.1435,150400.0
2012-12-07 12:15:00,18.49,18.5,18.49,18.5,230800.0,14.1435,14.1512,14.1435,14.1512,230800.0
2012-12-07 12:20:00,18.5,18.52,18.5,18.52,1683600.0,14.1512,14.1665,14.1512,14.1665,1683600.0
2012-12-07 12:25:00,18.52,18.54,18.51,18.54,275200.0,14.1665,14.1818,14.1588,14.1818,275200.0
2012-12-07 12:30:00,18.54,18.54,18.5,18.51,358000.0,14.1818,14.1818,14.1512,14.1588,358000.0
2012-12-07 12:35:00,18.51,18.51,18.5,18.5,760400.0,14.1588,14.1588,14.1512,14.1512,760400.0
2012-12-07 12:40:00,18.5,18.5,18.49,18.5,448000.0,14.1512,14.1512,14.1435,14.1512,448000.0
2012-12-07 12:45:00,18.5,18.5,18.49,18.5,280400.0,14.1512,14.1512,14.1435,14.1512,280400.0
2012-12-07 12:50:00,18.5,18.5,18.48,18.49,479600.0,14.1512,14.1512,14.1359,14.1435,479600.0
2012-12-07 12:55:00,18.49,18.51,18.49,18.5,560400.0,14.1435,14.1588,14.1435,14.1512,560400.0
2012-12-07 13:00:00,18.5,18.52,18.5,18.5,647600.0,14.1512,14.1665,14.1512,14.1512,647600.0
2012-12-07 13:05:00,18.5,18.52,18.49,18.51,213200.0,14.1512,14.1665,14.1435,14.1588,213200.0
2012-12-07 13:10:00,18.51,18.53,18.51,18.51,121600.0,14.1588,14.1741,14.1588,14.1588,121600.0
2012-12-07 13:15:00,18.51,18.52,18.5,18.5,423600.0,14.1588,14.1665,14.1512,14.1512,423600.0
2012-12-07 13:20:00,18.5,18.51,18.49,18.5,428000.0,14.1512,14.1588,14.1435,14.1512,428000.0
2012-12-07 13:25:00,18.5,18.51,18.5,18.5,675200.0,14.1512,14.1588,14.1512,14.1512,675200.0
2012-12-07 13:30:00,18.5,18.5,18.5,18.5,538000.0,14.1512,14.1512,14.1512,14.1512,538000.0
2012-12-07 13:35:00,18.5,18.5,18.5,18.5,154800.0,14.1512,14.1512,14.1512,14.1512,154800.0
2012-12-07 13:40:00,18.5,18.5,18.49,18.5,283600.0,14.1512,14.1512,14.1435,14.1512,283600.0
2012-12-07 13:45:00,18.5,18.5,18.49,18.5,210400.0,14.1512,14.1512,14.1435,14.1512,210400.0
2012-12-07 13:50:00,18.49,18.5,18.49,18.5,308800.0,14.1435,14.1512,14.1435,14.1512,308800.0
2012-12-07 13:55:00,18.5,18.5,18.48,18.49,266400.0,14.1512,14.1512,14.1359,14.1435,266400.0
2012-12-07 14:00:00,18.49,18.5,18.49,18.5,364000.0,14.1435,14.1512,14.1435,14.1512,364000.0
2012-12-07 14:05:00,18.5,18.5,18.49,18.49,127600.0,14.1512,14.1512,14.1435,14.1435,127600.0
2012-12-07 14:10:00,18.5,18.5,18.49,18.5,195600.0,14.1512,14.1512,14.1435,14.1512,195600.0
2012-12-07 14:15:00,18.5,18.5,18.49,18.5,245600.0,14.1512,14.1512,14.1435,14.1512,245600.0
2012-12-07 14:20:00,18.5,18.5,18.5,18.5,604000.0,14.1512,14.1512,14.1512,14.1512,604000.0
2012-12-07 14:25:00,18.5,18.5,18.5,18.5,322000.0,14.1512,14.1512,14.1512,14.1512,322000.0
2012-12-07 14:30:00,18.5,18.5,18.5,18.5,896000.0,14.1512,14.1512,14.1512,14.1512,896000.0
2012-12-07 14:35:00,18.5,18.5,18.5,18.5,451200.0,14.1512,14.1512,14.1512,14.1512,451200.0
2012-12-07 14:40:00,18.5,18.5,18.49,18.5,319200.0,14.1512,14.1512,14.1435,14.1512,319200.0
2012-12-07 14:45:00,18.5,18.5,18.5,18.5,213200.0,14.1512,14.1512,14.1512,14.1512,213200.0
2012-12-07 14:50:00,18.5,18.5,18.49,18.49,247600.0,14.1512,14.1512,14.1435,14.1435,247600.0
2012-12-07 14:55:00,18.5,18.53,18.49,18.52,1535200.0,14.1512,14.1741,14.1435,14.1665,1535200.0
2012-12-07 15:00:00,18.52,18.53,18.52,18.53,451600.0,14.1665,14.1741,14.1665,14.1741,451600.0
2012-12-07 15:05:00,18.53,18.53,18.52,18.53,332800.0,14.1741,14.1741,14.1665,14.1741,332800.0
2012-12-07 15:10:00,18.53,18.53,18.51,18.52,477600.0,14.1741,14.1741,14.1588,14.1665,477600.0
2012-12-07 15:15:00,18.52,18.52,18.5,18.51,280000.0,14.1665,14.1665,14.1512,14.1588,280000.0
2012-12-07 15:20:00,18.51,18.53,18.5,18.53,527600.0,14.1588,14.1741,14.1512,14.1741,527600.0
2012-12-07 15:25:00,18.52,18.53,18.51,18.52,671200.0,14.1665,14.1741,14.1588,14.1665,671200.0
2012-12-07 15:30:00,18.53,18.54,18.52,18.52,2600800.0,14.1741,14.1818,14.1665,14.1665,2600800.0
2012-12-07 15:35:00,18.52,18.54,18.51,18.54,344000.0,14.1665,14.1818,14.1588,14.1818,344000.0
2012-12-07 15:40:00,18.53,18.55,18.52,18.53,807200.0,14.1741,14.1894,14.1665,14.1741,807200.0
2012-12-07 15:45:00,18.53,18.54,18.52,18.53,603200.0,14.1741,14.1818,14.1665,14.1741,603200.0
2012-12-07 15:50:00,18.53,18.55,18.53,18.55,623600.0,14.1741,14.1894,14.1741,14.1894,623600.0
2012-12-07 15:55:00,18.55,18.55,18.52,18.52,2638800.0,14.1894,14.1894,14.1665,14.1665,2638800.0
2012-12-10 09:30:00,18.48,18.54,18.45,18.5,238000.0,14.1359,14.1818,14.1129,14.1512,238000.0
2012-12-10 09:35:00,18.5,18.56,18.5,18.55,282000.0,14.1512,14.197,14.1512,14.1894,282000.0
2012-12-10 09:40:00,18.55,18.57,18.53,18.57,515600.0,14.1894,14.2047,14.1741,14.2047,515600.0
2012-12-10 09:45:00,18.57,18.63,18.57,18.63,451600.0,14.2047,14.2506,14.2047,14.2506,451600.0
2012-12-10 09:50:00,18.62,18.63,18.6,18.61,208000.0,14.2429,14.2506,14.2276,14.2353,208000.0
2012-12-10 09:55:00,18.61,18.64,18.6,18.61,178400.0,14.2353,14.2582,14.2276,14.2353,178400.0
2012-12-10 10:00:00,18.61,18.65,18.61,18.65,273000.0,14.2353,14.2659,14.2353,14.2659,273000.0
2012-12-10 10:05:00,18.64,18.65,18.63,18.64,220400.0,14.2582,14.2659,14.2506,14.2582,220400.0
2012-12-10 10:10:00,18.64,18.66,18.63,18.65,179800.0,14.2582,14.2735,14.2506,14.2659,179800.0
2012-12-10 10:15:00,18.64,18.65,18.63,18.65,164000.0,14.2582,14.2659,14.2506,14.2659,164000.0
2012-12-10 10:20:00,18.64,18.65,18.63,18.64,257200.0,14.2582,14.2659,14.2506,14.2582,257200.0
2012-12-10 10:25:00,18.64,18.65,18.64,18.65,269000.0,14.2582,14.2659,14.2582,14.2659,269000.0
2012-12-10 10:30:00,18.64,18.67,18.64,18.67,226400.0,14.2582,14.2812,14.2582,14.2812,226400.0
2012-12-10 10:35:00,18.66,18.68,18.66,18.67,214400.0,14.2735,14.2888,14.2735,14.2812,214400.0
2012-12-10 10:40:00,18.67,18.68,18.67,18.67,194800.0,14.2812,14.2888,14.2812,14.2812,194800.0
2012-12-10 10:45:00,18.68,18.7,18.68,18.7,175200.0,14.2888,14.3041,14.2888,14.3041,175200.0
2012-12-10 10:50:00,18.69,18.73,18.68,18.72,342400.0,14.2965,14.3271,14.2888,14.3194,342400.0
2012-12-10 10:55:00,18.72,18.75,18.72,18.74,259200.0,14.3194,14.3424,14.3194,14.3347,259200.0
2012-12-10 11:00:00,18.74,18.74,18.73,18.74,203600.0,14.3347,14.3347,14.3271,14.3347,203600.0
2012-12-10 11:05:00,18.74,18.75,18.74,18.75,241600.0,14.3347,14.3424,14.3347,14.3424,241600.0
2012-12-10 11:10:00,18.75,18.77,18.75,18.75,212800.0,14.3424,14.3577,14.3424,14.3424,212800.0
2012-12-10 11:15:00,18.75,18.75,18.7,18.71,669200.0,14.3424,14.3424,14.3041,14.3118,669200.0
2012-12-10 11:20:00,18.71,18.73,18.7,18.72,221800.0,14.3118,14.3271,14.3041,14.3194,221800.0
2012-12-10 11:25:00,18.72,18.72,18.7,18.71,207400.0,14.3194,14.3194,14.3041,14.3118,207400.0
2012-12-10 11:30:00,18.71,18.73,18.7,18.71,136800.0,14.3118,14.3271,14.3041,14.3118,136800.0
2012-12-10 11:35:00,18.71,18.71,18.7,18.71,95800.0,14.3118,14.3118,14.3041,14.3118,95800.0
2012-12-10 11:40:00,18.7,18.71,18.7,18.7,162000.0,14.3041,14.3118,14.3041,14.3041,162000.0
2012-12-10 11:45:00,18.7,18.73,18.7,18.73,113400.0,14.3041,14.3271,14.3041,14.3271,113400.0
2012-12-10 11:50:00,18.73,18.73,18.71,18.71,78800.0,14.3271,14.3271,14.3118,14.3118,78800.0
2012-12-10 11:55:00,18.71,18.71,18.69,18.71,92200.0,14.3118,14.3118,14.2965,14.3118,92200.0
2012-12-10 12:00:00,18.71,18.71,18.7,18.7,105200.0,14.3118,14.3118,14.3041,14.3041,105200.0
2012-12-10 12:05:00,18.7,18.72,18.7,18.71,164000.0,14.3041,14.3194,14.3041,14.3118,164000.0
2012-12-10 12:10:00,18.7,18.71,18.68,18.68,96800.0,14.3041,14.3118,14.2888,14.2888,96800.0
2012-12-10 12:15:00,18.68,18.69,18.68,18.69,56600.0,14.2888,14.2965,14.2888,14.2965,56600.0
2012-12-10 12:20:00,18.69,18.7,18.67,18.68,200800.0,14.2965,14.3041,14.2812,14.2888,200800.0
2012-12-10 12:25:00,18.68,18.68,18.67,18.68,194800.0,14.2888,14.2888,14.2812,14.2888,194800.0
2012-12-10 12:30:00,18.68,18.68,18.67,18.68,141000.0,14.2888,14.2888,14.2812,14.2888,141000.0
2012-12-10 12:35:00,18.68,18.68,18.67,18.68,123600.0,14.2888,14.2888,14.2812,14.2888,123600.0
2012-12-10 12:40:00,18.68,18.68,18.68,18.68,147000.0,14.2888,14.2888,14.2888,14.2888,147000.0
2012-12-10 12:45:00,18.68,18.68,18.67,18.68,329400.0,14.2888,14.2888,14.2812,14.2888,329400.0
2012-12-10 12:50:00,18.67,18.68,18.67,18.67,142000.0,14.2812,14.2888,14.2812,14.2812,142000.0
2012-12-10 12:55:00,18.68,18.68,18.67,18.67,96200.0,14.2888,14.2888,14.2812,14.2812,96200.0
2012-12-10 13:00:00,18.67,18.68,18.66,18.67,208400.0,14.2812,14.2888,14.2735,14.2812,208400.0
2012-12-10 13:05:00,18.67,18.67,18.66,18.66,82200.0,14.2812,14.2812,14.2735,14.2735,82200.0
2012-12-10 13:10:00,18.67,18.67,18.66,18.67,107000.0,14.2812,14.2812,14.2735,14.2812,107000.0
2012-12-10 13:15:00,18.66,18.67,18.66,18.67,53200.0,14.2735,14.2812,14.2735,14.2812,53200.0
2012-12-10 13:20:00,18.67,18.67,18.66,18.66,221000.0,14.2812,14.2812,14.2735,14.2735,221000.0
2012-12-10 13:25:00,18.66,18.68,18.66,18.67,252200.0,14.2735,14.2888,14.2735,14.2812,252200.0
2012-12-10 13:30:00,18.67,18.67,18.65,18.67,322800.0,14.2812,14.2812,14.2659,14.2812,322800.0
2012-12-10 13:35:00,18.67,18.67,18.66,18.66,90200.0,14.2812,14.2812,14.2735,14.2735,90200.0
2012-12-10 13:40:00,18.66,18.68,18.66,18.68,101000.0,14.2735,14.2888,14.2735,14.2888,101000.0
2012-12-10 13:45:00,18.68,18.7,18.68,18.7,244600.0,14.2888,14.3041,14.2888,14.3041,244600.0
2012-12-10 13:50:00,18.69,18.7,18.68,18.69,242600.0,14.2965,14.3041,14.2888,14.2965,242600.0
2012-12-10 13:55:00,18.69,18.7,18.68,18.7,45000.0,14.2965,14.3041,14.2888,14.3041,45000.0
2012-12-10 14:00:00,18.7,18.71,18.69,18.7,75200.0,14.3041,14.3118,14.2965,14.3041,75200.0
2012-12-10 14:05:00,18.7,18.71,18.7,18.71,97200.0,14.3041,14.3118,14.3041,14.3118,97200.0
2012-12-10 14:10:00,18.71,18.71,18.68,18.68,189000.0,14.3118,14.3118,14.2888,14.2888,189000.0
2012-12-10 14:15:00,18.68,18.7,18.68,18.7,101600.0,14.2888,14.3041,14.2888,14.3041,101600.0
2012-12-10 14:20:00,18.69,18.69,18.67,18.67,81800.0,14.2965,14.2965,14.2812,14.2812,81800.0
2012-12-10 14:25:00,18.67,18.68,18.67,18.67,169000.0,14.2812,14.2888,14.2812,14.2812,169000.0
2012-12-10 14:30:00,18.67,18.67,18.65,18.66,67800.0,14.2812,14.2812,14.2659,14.2735,67800.0
2012-12-10 14:35:00,18.66,18.66,18.63,18.63,138600.0,14.2735,14.2735,14.2506,14.2506,138600.0
2012-12-10 14:40:00,18.63,18.65,18.63,18.65,55000.0,14.2506,14.2659,14.2506,14.2659,55000.0
2012-12-10 14:45:00,18.65,18.65,18.64,18.65,234400.0,14.2659,14.2659,14.2582,14.2659,234400.0
2012-12-10 14:50:00,18.64,18.64,18.63,18.63,153600.0,14.2582,14.2582,14.2506,14.2506,153600.0
2012-12-10 14:55:00,18.63,18.65,18.62,18.64,163200.0,14.2506,14.2659,14.2429,14.2582,163200.0
2012-12-10 15:00:00,18.64,18.64,18.63,18.64,263800.0,14.2582,14.2582,14.2506,14.2582,263800.0
2012-12-10 15:05:00,18.64,18.64,18.63,18.64,124000.0,14.2582,14.2582,14.2506,14.2582,124000.0
2012-12-10 15:10:00,18.63,18.65,18.63,18.65,332400.0,14.2506,14.2659,14.2506,14.2659,332400.0
2012-12-10 15:15:00,18.64,18.65,18.63,18.63,83200.0,14.2582,14.2659,14.2506,14.2506,83200.0
2012-12-10 15:20:00,18.63,18.65,18.62,18.64,168600.0,14.2506,14.2659,14.2429,14.2582,168600.0
2012-12-10 15:25:00,18.64,18.66,18.64,18.66,156000.0,14.2582,14.2735,14.2582,14.2735,156000.0
2012-12-10 15:30:00,18.66,18.67,18.65,18.65,209600.0,14.2735,14.2812,14.2659,14.2659,209600.0
2012-12-10 15:35:00,18.66,18.66,18.65,18.66,78200.0,14.2735,14.2735,14.2659,14.2735,78200.0
2012-12-10 15:40:00,18.66,18.66,18.65,18.66,304600.0,14.2735,14.2735,14.2659,14.2735,304600.0
2012-12-10 15:45:00,18.66,18.66,18.65,18.66,284000.0,14.2735,14.2735,14.2659,14.2735,284000.0
2012-12-10 15:50:00,18.66,18.66,18.62,18.62,339000.0,14.2735,14.2735,14.2429,14.2429,339000.0
2012-12-10 15:55:00,18.62,18.63,18.62,18.63,614400.0,14.2429,14.2506,14.2429,14.2506,614400.0
2012-12-11 09:30:00,18.74,18.77,18.7,18.74,389000.0,14.3347,14.3577,14.3041,14.3347,389000.0
2012-12-11 09:35:00,18.74,18.78,18.68,18.72,324600.0,14.3347,14.3653,14.2888,14.3194,324600.0
2012-12-11 09:40:00,18.72,18.75,18.63,18.64,527800.0,14.3194,14.3424,14.2506,14.2582,527800.0
2012-12-11 09:45:00,18.64,18.66,18.62,18.66,271600.0,14.2582,14.2735,14.2429,14.2735,271600.0
2012-12-11 09:50:00,18.66,18.69,18.65,18.67,387600.0,14.2735,14.2965,14.2659,14.2812,387600.0
2012-12-11 09:55:00,18.67,18.69,18.67,18.68,221200.0,14.2812,14.2965,14.2812,14.2888,221200.0
2012-12-11 10:00:00,18.68,18.72,18.68,18.71,291000.0,14.2888,14.3194,14.2888,14.3118,291000.0
2012-12-11 10:05:00,18.71,18.75,18.71,18.74,343600.0,14.3118,14.3424,14.3118,14.3347,343600.0
2012-12-11 10:10:00,18.74,18.78,18.74,18.77,290400.0,14.3347,14.3653,14.3347,14.3577,290400.0
2012-12-11 10:15:00,18.77,18.78,18.74,18.74,231400.0,14.3577,14.3653,14.3347,14.3347,231400.0
2012-12-11 10:20:00,18.74,18.74,18.7,18.71,514800.0,14.3347,14.3347,14.3041,14.3118,514800.0
2012-12-11 10:25:00,18.71,18.72,18.69,18.72,125200.0,14.3118,14.3194,14.2965,14.3194,125200.0
2012-12-11 10:30:00,18.72,18.75,18.72,18.74,211600.0,14.3194,14.3424,14.3194,14.3347,211600.0
2012-12-11 10:35:00,18.74,18.74,18.72,18.73,145200.0,14.3347,14.3347,14.3194,14.3271,145200.0
2012-12-11 10:40:00,18.73,18.74,18.72,18.72,360200.0,14.3271,14.3347,14.3194,14.3194,360200.0
2012-12-11 10:45:00,18.72,18.73,18.7,18.7,360600.0,14.3194,14.3271,14.3041,14.3041,360600.0
2012-12-11 10:50:00,18.7,18.71,18.66,18.67,378600.0,14.3041,14.3118,14.2735,14.2812,378600.0
2012-12-11 10:55:00,18.66,18.68,18.66,18.66,248800.0,14.2735,14.2888,14.2735,14.2735,248800.0
2012-12-11 11:00:00,18.66,18.67,18.65,18.66,155000.0,14.2735,14.2812,14.2659,14.2735,155000.0
2012-12-11 11:05:00,18.66,18.66,18.64,18.66,115400.0,14.2735,14.2735,14.2582,14.2735,115400.0
2012-12-11 11:10:00,18.65,18.67,18.65,18.65,222000.0,14.2659,14.2812,14.2659,14.2659,222000.0
2012-12-11 11:15:00,18.65,18.67,18.63,18.63,538200.0,14.2659,14.2812,14.2506,14.2506,538200.0
2012-12-11 11:20:00,18.63,18.68,18.62,18.67,621800.0,14.2506,14.2888,14.2429,14.2812,621800.0
2012-12-11 11:25:00,18.67,18.68,18.67,18.67,259800.0,14.2812,14.2888,14.2812,14.2812,259800.0
2012-12-11 11:30:00,18.67,18.68,18.65,18.66,398000.0,14.2812,14.2888,14.2659,14.2735,398000.0
2012-12-11 11:35:00,18.67,18.67,18.65,18.66,334000.0,14.2812,14.2812,14.2659,14.2735,334000.0
2012-12-11 11:40:00,18.66,18.67,18.66,18.67,231000.0,14.2735,14.2812,14.2735,14.2812,231000.0
2012-12-11 11:45:00,18.67,18.7,18.67,18.69,165200.0,14.2812,14.3041,14.2812,14.2965,165200.0
2012-12-11 11:50:00,18.69,18.7,18.67,18.67,321600.0,14.2965,14.3041,14.2812,14.2812,321600.0
2012-12-11 11:55:00,18.68,18.68,18.67,18.68,396800.0,14.2888,14.2888,14.2812,14.2888,396800.0
2012-12-11 12:00:00,18.68,18.68,18.64,18.66,391800.0,14.2888,14.2888,14.2582,14.2735,391800.0
2012-12-11 12:05:00,18.66,18.68,18.65,18.67,556200.0,14.2735,14.2888,14.2659,14.2812,556200.0
2012-12-11 12:10:00,18.67,18.68,18.67,18.67,262200.0,14.2812,14.2888,14.2812,14.2812,262200.0
2012-12-11 12:15:00,18.67,18.68,18.66,18.68,285800.0,14.2812,14.2888,14.2735,14.2888,285800.0
2012-12-11 12:20:00,18.68,18.72,18.68,18.71,297600.0,14.2888,14.3194,14.2888,14.3118,297600.0
2012-12-11 12:25:00,18.71,18.71,18.68,18.68,503600.0,14.3118,14.3118,14.2888,14.2888,503600.0
2012-12-11 12:30:00,18.68,18.69,18.67,18.67,161400.0,14.2888,14.2965,14.2812,14.2812,161400.0
2012-12-11 12:35:00,18.67,18.68,18.67,18.67,394000.0,14.2812,14.2888,14.2812,14.2812,394000.0
2012-12-11 12:40:00,18.67,18.68,18.66,18.67,201200.0,14.2812,14.2888,14.2735,14.2812,201200.0
2012-12-11 12:45:00,18.67,18.68,18.65,18.66,210400.0,14.2812,14.2888,14.2659,14.2735,210400.0
2012-12-11 12:50:00,18.66,18.67,18.66,18.66,305600.0,14.2735,14.2812,14.2735,14.2735,305600.0
2012-12-11 12:55:00,18.67,18.67,18.65,18.65,225000.0,14.2812,14.2812,14.2659,14.2659,225000.0
2012-12-11 13:00:00,18.66,18.66,18.65,18.65,210400.0,14.2735,14.2735,14.2659,14.2659,210400.0
2012-12-11 13:05:00,18.65,18.66,18.63,18.63,220600.0,14.2659,14.2735,14.2506,14.2506,220600.0
2012-12-11 13:10:00,18.63,18.65,18.63,18.65,196800.0,14.2506,14.2659,14.2506,14.2659,196800.0
2012-12-11 13:15:00,18.65,18.66,18.64,18.64,350800.0,14.2659,14.2735,14.2582,14.2582,350800.0
2012-12-11 13:20:00,18.64,18.65,18.63,18.63,174200.0,14.2582,14.2659,14.2506,14.2506,174200.0
2012-12-11 13:25:00,18.63,18.63,18.62,18.63,94000.0,14.2506,14.2506,14.2429,14.2506,94000.0
2012-12-11 13:30:00,18.63,18.64,18.63,18.63,109600.0,14.2506,14.2582,14.2506,14.2506,109600.0
2012-12-11 13:35:00,18.64,18.66,18.63,18.65,160200.0,14.2582,14.2735,14.2506,14.2659,160200.0
2012-12-11 13:40:00,18.66,18.66,18.65,18.65,224600.0,14.2735,14.2735,14.2659,14.2659,224600.0
2012-12-11 13:45:00,18.65,18.66,18.64,18.65,169800.0,14.2659,14.2735,14.2582,14.2659,169800.0
2012-12-11 13:50:00,18.65,18.66,18.65,18.65,135000.0,14.2659,14.2735,14.2659,14.2659,135000.0
2012-12-11 13:55:00,18.65,18.65,18.65,18.65,39600.0,14.2659,14.2659,14.2659,14.2659,39600.0
2012-12-11 14:00:00,18.65,18.66,18.65,18.66,136400.0,14.2659,14.2735,14.2659,14.2735,136400.0
2012-12-11 14:05:00,18.66,18.67,18.65,18.65,160800.0,14.2735,14.2812,14.2659,14.2659,160800.0
2012-12-11 14:10:00,18.66,18.66,18.65,18.65,32000.0,14.2735,14.2735,14.2659,14.2659,32000.0
2012-12-11 14:15:00,18.66,18.66,18.64,18.65,167000.0,14.2735,14.2735,14.2582,14.2659,167000.0
2012-12-11 14:20:00,18.65,18.66,18.65,18.66,263200.0,14.2659,14.2735,14.2659,14.2735,263200.0
2012-12-11 14:25:00,18.65,18.66,18.65,18.66,47000.0,14.2659,14.2735,14.2659,14.2735,47000.0
2012-12-11 14:30:00,18.65,18.66,18.64,18.66,240800.0,14.2659,14.2735,14.2582,14.2735,240800.0
2012-12-11 14:35:00,18.65,18.66,18.64,18.65,234000.0,14.2659,14.2735,14.2582,14.2659,234000.0
2012-12-11 14:40:00,18.65,18.66,18.64,18.64,172600.0,14.2659,14.2735,14.2582,14.2582,172600.0
2012-12-11 14:45:00,18.65,18.65,18.61,18.63,210600.0,14.2659,14.2659,14.2353,14.2506,210600.0
2012-12-11 14:50:00,18.63,18.64,18.62,18.63,126800.0,14.2506,14.2582,14.2429,14.2506,126800.0
2012-12-11 14:55:00,18.64,18.64,18.63,18.63,74400.0,14.2582,14.2582,14.2506,14.2506,74400.0
2012-12-11 15:00:00,18.64,18.65,18.62,18.65,270600.0,14.2582,14.2659,14.2429,14.2659,270600.0
2012-12-11 15:05:00,18.65,18.65,18.62,18.64,151600.0,14.2659,14.2659,14.2429,14.2582,151600.0
2012-12-11 15:10:00,18.64,18.64,18.63,18.64,161400.0,14.2582,14.2582,14.2506,14.2582,161400.0
2012-12-11 15:15:00,18.64,18.64,18.62,18.63,118000.0,14.2582,14.2582,14.2429,14.2506,118000.0
2012-12-11 15:20:00,18.63,18.66,18.63,18.66,102400.0,14.2506,14.2735,14.2506,14.2735,102400.0
2012-12-11 15:25:00,18.65,18.67,18.64,18.67,189400.0,14.2659,14.2812,14.2582,14.2812,189400.0
2012-12-11 15:30:00,18.67,18.68,18.66,18.67,129800.0,14.2812,14.2888,14.2735,14.2812,129800.0
2012-12-11 15:35:00,18.67,18.69,18.66,18.68,192200.0,14.2812,14.2965,14.2735,14.2888,192200.0
2012-12-11 15:40:00,18.68,18.71,18.68,18.71,283400.0,14.2888,14.3118,14.2888,14.3118,283400.0
2012-12-11 15:45:00,18.71,18.71,18.68,18.7,294600.0,14.3118,14.3118,14.2888,14.3041,294600.0
2012-12-11 15:50:00,18.7,18.7,18.67,18.7,952600.0,14.3041,14.3041,14.2812,14.3041,952600.0
2012-12-11 15:55:00,18.7,18.72,18.68,18.71,1164600.0,14.3041,14.3194,14.2888,14.3118,1164600.0
2012-12-12 09:30:00,18.77,18.8,18.73,18.75,312200.0,14.3577,14.3806,14.3271,14.3424,312200.0
2012-12-12 09:35:00,18.75,18.75,18.74,18.75,188600.0,14.3424,14.3424,14.3347,14.3424,188600.0
2012-12-12 09:40:00,18.75,18.76,18.72,18.72,196200.0,14.3424,14.35,14.3194,14.3194,196200.0
2012-12-12 09:45:00,18.72,18.75,18.7,18.75,127000.0,14.3194,14.3424,14.3041,14.3424,127000.0
2012-12-12 09:50:00,18.75,18.75,18.74,18.74,79800.0,14.3424,14.3424,14.3347,14.3347,79800.0
2012-12-12 09:55:00,18.75,18.75,18.72,18.73,154400.0,14.3424,14.3424,14.3194,14.3271,154400.0
2012-12-12 10:00:00,18.73,18.73,18.69,18.71,138800.0,14.3271,14.3271,14.2965,14.3118,138800.0
2012-12-12 10:05:00,18.71,18.71,18.69,18.71,115800.0,14.3118,14.3118,14.2965,14.3118,115800.0
2012-12-12 10:10:00,18.71,18.71,18.68,18.68,158200.0,14.3118,14.3118,14.2888,14.2888,158200.0
2012-12-12 10:15:00,18.68,18.7,18.67,18.68,142800.0,14.2888,14.3041,14.2812,14.2888,142800.0
2012-12-12 10:20:00,18.68,18.7,18.68,18.7,168200.0,14.2888,14.3041,14.2888,14.3041,168200.0
2012-12-12 10:25:00,18.7,18.7,18.68,18.68,231200.0,14.3041,14.3041,14.2888,14.2888,231200.0
2012-12-12 10:30:00,18.68,18.68,18.66,18.68,213600.0,14.2888,14.2888,14.2735,14.2888,213600.0
2012-12-12 10:35:00,18.68,18.68,18.66,18.68,307200.0,14.2888,14.2888,14.2735,14.2888,307200.0
2012-12-12 10:40:00,18.68,18.68,18.67,18.67,229600.0,14.2888,14.2888,14.2812,14.2812,229600.0
2012-12-12 10:45:00,18.67,18.69,18.67,18.68,153200.0,14.2812,14.2965,14.2812,14.2888,153200.0
2012-12-12 10:50:00,18.68,18.7,18.68,18.69,219800.0,14.2888,14.3041,14.2888,14.2965,219800.0
2012-12-12 10:55:00,18.69,18.7,18.68,18.7,263800.0,14.2965,14.3041,14.2888,14.3041,263800.0
2012-12-12 11:00:00,18.7,18.71,18.69,18.7,132200.0,14.3041,14.3118,14.2965,14.3041,132200.0
2012-12-12 11:05:00,18.7,18.71,18.69,18.7,279000.0,14.3041,14.3118,14.2965,14.3041,279000.0
2012-12-12 11:10:00,18.7,18.7,18.68,18.7,221000.0,14.3041,14.3041,14.2888,14.3041,221000.0
2012-12-12 11:15:00,18.7,18.71,18.7,18.71,204200.0,14.3041,14.3118,14.3041,14.3118,204200.0
2012-12-12 11:20:00,18.71,18.72,18.71,18.71,109000.0,14.3118,14.3194,14.3118,14.3118,109000.0
2012-12-12 11:25:00,18.71,18.73,18.71,18.72,90400.0,14.3118,14.3271,14.3118,14.3194,90400.0
2012-12-12 11:30:00,18.72,18.73,18.71,18.73,81200.0,14.3194,14.3271,14.3118,14.3271,81200.0
2012-12-12 11:35:00,18.73,18.74,18.72,18.74,100400.0,14.3271,14.3347,14.3194,14.3347,100400.0
2012-12-12 11:40:00,18.74,18.75,18.74,18.74,44400.0,14.3347,14.3424,14.3347,14.3347,44400.0
2012-12-12 11:45:00,18.74,18.74,18.73,18.74,86400.0,14.3347,14.3347,14.3271,14.3347,86400.0
2012-12-12 11:50:00,18.74,18.74,18.73,18.73,93000.0,14.3347,14.3347,14.3271,14.3271,93000.0
2012-12-12 11:55:00,18.73,18.73,18.7,18.71,215400.0,14.3271,14.3271,14.3041,14.3118,215400.0
2012-12-12 12:00:00,18.71,18.74,18.71,18.73,123600.0,14.3118,14.3347,14.3118,14.3271,123600.0
2012-12-12 12:05:00,18.73,18.74,18.72,18.73,392200.0,14.3271,14.3347,14.3194,14.3271,392200.0
2012-12-12 12:10:00,18.72,18.75,18.72,18.75,264200.0,14.3194,14.3424,14.3194,14.3424,264200.0
2012-12-12 12:15:00,18.75,18.76,18.73,18.75,198600.0,14.3424,14.35,14.3271,14.3424,198600.0
2012-12-12 12:20:00,18.75,18.75,18.73,18.73,138200.0,14.3424,14.3424,14.3271,14.3271,138200.0
2012-12-12 12:25:00,18.73,18.73,18.71,18.73,119800.0,14.3271,14.3271,14.3118,14.3271,119800.0
2012-12-12 12:30:00,18.74,18.81,18.68,18.75,558000.0,14.3347,14.3883,14.2888,14.3424,558000.0
2012-12-12 12:35:00,18.75,18.77,18.71,18.77,199800.0,14.3424,14.3577,14.3118,14.3577,199800.0
2012-12-12 12:40:00,18.77,18.79,18.75,18.79,213800.0,14.3577,14.373,14.3424,14.373,213800.0
2012-12-12 12:45:00,18.79,18.83,18.78,18.8,499400.0,14.373,14.4036,14.3653,14.3806,499400.0
2012-12-12 12:50:00,18.81,18.86,18.8,18.84,297200.0,14.3883,14.4265,14.3806,14.4112,297200.0
2012-12-12 12:55:00,18.85,18.86,18.82,18.84,143800.0,14.4189,14.4265,14.3959,14.4112,143800.0
2012-12-12 13:00:00,18.83,18.84,18.82,18.82,157800.0,14.4036,14.4112,14.3959,14.3959,157800.0
2012-12-12 13:05:00,18.81,18.82,18.8,18.82,109400.0,14.3883,14.3959,14.3806,14.3959,109400.0
2012-12-12 13:10:00,18.82,18.82,18.78,18.8,232600.0,14.3959,14.3959,14.3653,14.3806,232600.0
2012-12-12 13:15:00,18.8,18.83,18.8,18.82,126000.0,14.3806,14.4036,14.3806,14.3959,126000.0
2012-12-12 13:20:00,18.82,18.88,18.82,18.88,660000.0,14.3959,14.4418,14.3959,14.4418,660000.0
2012-12-12 13:25:00,18.87,18.87,18.85,18.85,282000.0,14.4342,14.4342,14.4189,14.4189,282000.0
2012-12-12 13:30:00,18.85,18.87,18.84,18.86,374200.0,14.4189,14.4342,14.4112,14.4265,374200.0
2012-12-12 13:35:00,18.85,18.85,18.82,18.82,174600.0,14.4189,14.4189,14.3959,14.3959,174600.0
2012-12-12 13:40:00,18.82,18.83,18.81,18.82,173400.0,14.3959,14.4036,14.3883,14.3959,173400.0
2012-12-12 13:45:00,18.82,18.83,18.81,18.83,121600.0,14.3959,14.4036,14.3883,14.4036,121600.0
2012-12-12 13:50:00,18.82,18.85,18.82,18.84,178000.0,14.3959,14.4189,14.3959,14.4112,178000.0
2012-12-12 13:55:00,18.85,18.86,18.84,18.85,113200.0,14.4189,14.4265,14.4112,14.4189,113200.0
2012-12-12 14:00:00,18.84,18.86,18.81,18.83,309200.0,14.4112,14.4265,14.3883,14.4036,309200.0
2012-12-12 14:05:00,18.83,18.83,18.8,18.81,283600.0,14.4036,14.4036,14.3806,14.3883,283600.0
2012-12-12 14:10:00,18.81,18.83,18.8,18.82,136800.0,14.3883,14.4036,14.3806,14.3959,136800.0
2012-12-12 14:15:00,18.82,18.83,18.8,18.8,234000.0,14.3959,14.4036,14.3806,14.3806,234000.0
2012-12-12 14:20:00,18.8,18.81,18.78,18.79,210800.0,14.3806,14.3883,14.3653,14.373,210800.0
2012-12-12 14:25:00,18.79,18.79,18.75,18.76,182600.0,14.373,14.373,14.3424,14.35,182600.0
2012-12-12 14:30:00,18.77,18.78,18.74,18.77,249200.0,14.3577,14.3653,14.3347,14.3577,249200.0
2012-12-12 14:35:00,18.77,18.78,18.75,18.76,126200.0,14.3577,14.3653,14.3424,14.35,126200.0
2012-12-12 14:40:00,18.77,18.77,18.75,18.75,165200.0,14.3577,14.3577,14.3424,14.3424,165200.0
2012-12-12 14:45:00,18.76,18.76,18.75,18.75,397200.0,14.35,14.35,14.3424,14.3424,397200.0
2012-12-12 14:50:00,18.75,18.75,18.74,18.74,157600.0,14.3424,14.3424,14.3347,14.3347,157600.0
2012-12-12 14:55:00,18.74,18.75,18.72,18.74,114200.0,14.3347,14.3424,14.3194,14.3347,114200.0
2012-12-12 15:00:00,18.75,18.75,18.71,18.71,172800.0,14.3424,14.3424,14.3118,14.3118,172800.0
2012-12-12 15:05:00,18.71,18.74,18.7,18.7,631600.0,14.3118,14.3347,14.3041,14.3041,631600.0
2012-12-12 15:10:00,18.7,18.71,18.67,18.67,194800.0,14.3041,14.3118,14.2812,14.2812,194800.0
2012-12-12 15:15:00,18.67,18.71,18.67,18.7,172400.0,14.2812,14.3118,14.2812,14.3041,172400.0
2012-12-12 15:20:00,18.7,18.73,18.7,18.72,293800.0,14.3041,14.3271,14.3041,14.3194,293800.0
2012-12-12 15:25:00,18.72,18.73,18.69,18.7,270200.0,14.3194,14.3271,14.2965,14.3041,270200.0
2012-12-12 15:30:00,18.7,18.74,18.7,18.71,702600.0,14.3041,14.3347,14.3041,14.3118,702600.0
2012-12-12 15:35:00,18.72,18.72,18.69,18.69,288200.0,14.3194,14.3194,14.2965,14.2965,288200.0
2012-12-12 15:40:00,18.69,18.71,18.69,18.69,205200.0,14.2965,14.3118,14.2965,14.2965,205200.0
2012-12-12 15:45:00,18.69,18.71,18.68,18.71,548400.0,14.2965,14.3118,14.2888,14.3118,548400.0
2012-12-12 15:50:00,18.71,18.71,18.69,18.7,430600.0,14.3118,14.3118,14.2965,14.3041,430600.0
2012-12-12 15:55:00,18.7,18.72,18.68,18.72,806800.0,14.3041,14.3194,14.2888,14.3194,806800.0
2012-12-13 09:30:00,18.71,18.76,18.66,18.67,276200.0,14.3118,14.35,14.2735,14.2812,276200.0
2012-12-13 09:35:00,18.67,18.72,18.67,18.7,259400.0,14.2812,14.3194,14.2812,14.3041,259400.0
2012-12-13 09:40:00,18.7,18.73,18.67,18.67,167400.0,14.3041,14.3271,14.2812,14.2812,167400.0
2012-12-13 09:45:00,18.68,18.7,18.67,18.7,117200.0,14.2888,14.3041,14.2812,14.3041,117200.0
2012-12-13 09:50:00,18.69,18.71,18.68,18.68,110200.0,14.2965,14.3118,14.2888,14.2888,110200.0
2012-12-13 09:55:00,18.68,18.71,18.68,18.7,104400.0,14.2888,14.3118,14.2888,14.3041,104400.0
2012-12-13 10:00:00,18.7,18.7,18.68,18.7,121000.0,14.3041,14.3041,14.2888,14.3041,121000.0
2012-12-13 10:05:00,18.7,18.7,18.68,18.7,142600.0,14.3041,14.3041,14.2888,14.3041,142600.0
2012-12-13 10:10:00,18.7,18.74,18.7,18.73,176400.0,14.3041,14.3347,14.3041,14.3271,176400.0
2012-12-13 10:15:00,18.74,18.75,18.72,18.75,213600.0,14.3347,14.3424,14.3194,14.3424,213600.0
2012-12-13 10:20:00,18.75,18.78,18.75,18.75,172600.0,14.3424,14.3653,14.3424,14.3424,172600.0
2012-12-13 10:25:00,18.75,18.75,18.72,18.73,142600.0,14.3424,14.3424,14.3194,14.3271,142600.0
2012-12-13 10:30:00,18.73,18.74,18.71,18.71,154400.0,14.3271,14.3347,14.3118,14.3118,154400.0
2012-12-13 10:35:00,18.71,18.71,18.69,18.69,147000.0,14.3118,14.3118,14.2965,14.2965,147000.0
2012-12-13 10:40:00,18.7,18.7,18.68,18.7,187400.0,14.3041,14.3041,14.2888,14.3041,187400.0
2012-12-13 10:45:00,18.7,18.7,18.66,18.66,166600.0,14.3041,14.3041,14.2735,14.2735,166600.0
2012-12-13 10:50:00,18.67,18.67,18.65,18.65,200600.0,14.2812,14.2812,14.2659,14.2659,200600.0
2012-12-13 10:55:00,18.66,18.67,18.66,18.66,125200.0,14.2735,14.2812,14.2735,14.2735,125200.0
2012-12-13 11:00:00,18.66,18.66,18.63,18.64,152200.0,14.2735,14.2735,14.2506,14.2582,152200.0
2012-12-13 11:05:00,18.64,18.64,18.6,18.6,249800.0,14.2582,14.2582,14.2276,14.2276,249800.0
2012-12-13 11:10:00,18.6,18.61,18.58,18.59,214000.0,14.2276,14.2353,14.2123,14.22,214000.0
2012-12-13 11:15:00,18.59,18.59,18.55,18.58,257600.0,14.22,14.22,14.1894,14.2123,257600.0
2012-12-13 11:20:00,18.58,18.58,18.54,18.55,283600.0,14.2123,14.2123,14.1818,14.1894,283600.0
2012-12-13 11:25:00,18.55,18.55,18.51,18.54,290400.0,14.1894,14.1894,14.1588,14.1818,290400.0
2012-12-13 11:30:00,18.54,18.55,18.52,18.54,277600.0,14.1818,14.1894,14.1665,14.1818,277600.0
2012-12-13 11:35:00,18.55,18.56,18.52,18.52,388400.0,14.1894,14.197,14.1665,14.1665,388400.0
2012-12-13 11:40:00,18.52,18.53,18.49,18.49,364000.0,14.1665,14.1741,14.1435,14.1435,364000.0
2012-12-13 11:45:00,18.49,18.5,18.47,18.48,291600.0,14.1435,14.1512,14.1282,14.1359,291600.0
2012-12-13 11:50:00,18.48,18.5,18.47,18.5,193800.0,14.1359,14.1512,14.1282,14.1512,193800.0
2012-12-13 11:55:00,18.5,18.5,18.48,18.49,193000.0,14.1512,14.1512,14.1359,14.1435,193000.0
2012-12-13 12:00:00,18.49,18.49,18.47,18.48,199000.0,14.1435,14.1435,14.1282,14.1359,199000.0
2012-12-13 12:05:00,18.48,18.49,18.47,18.48,151200.0,14.1359,14.1435,14.1282,14.1359,151200.0
2012-12-13 12:10:00,18.48,18.48,18.45,18.45,341400.0,14.1359,14.1359,14.1129,14.1129,341400.0
2012-12-13 12:15:00,18.46,18.46,18.39,18.39,843400.0,14.1206,14.1206,14.067,14.067,843400.0
2012-12-13 12:20:00,18.39,18.41,18.39,18.4,341600.0,14.067,14.0823,14.067,14.0747,341600.0
2012-12-13 12:25:00,18.41,18.41,18.36,18.36,322800.0,14.0823,14.0823,14.0441,14.0441,322800.0
2012-12-13 12:30:00,18.36,18.37,18.34,18.35,275600.0,14.0441,14.0517,14.0288,14.0364,275600.0
2012-12-13 12:35:00,18.35,18.36,18.34,18.35,251400.0,14.0364,14.0441,14.0288,14.0364,251400.0
2012-12-13 12:40:00,18.35,18.36,18.34,18.36,375800.0,14.0364,14.0441,14.0288,14.0441,375800.0
2012-12-13 12:45:00,18.36,18.41,18.36,18.4,293600.0,14.0441,14.0823,14.0441,14.0747,293600.0
2012-12-13 12:50:00,18.4,18.46,18.4,18.45,155200.0,14.0747,14.1206,14.0747,14.1129,155200.0
2012-12-13 12:55:00,18.45,18.49,18.45,18.48,242000.0,14.1129,14.1435,14.1129,14.1359,242000.0
2012-12-13 13:00:00,18.48,18.5,18.48,18.5,258200.0,14.1359,14.1512,14.1359,14.1512,258200.0
2012-12-13 13:05:00,18.5,18.5,18.49,18.49,192000.0,14.1512,14.1512,14.1435,14.1435,192000.0
2012-12-13 13:10:00,18.49,18.5,18.46,18.47,343000.0,14.1435,14.1512,14.1206,14.1282,343000.0
2012-12-13 13:15:00,18.47,18.5,18.47,18.49,184800.0,14.1282,14.1512,14.1282,14.1435,184800.0
2012-12-13 13:20:00,18.49,18.5,18.48,18.5,133600.0,14.1435,14.1512,14.1359,14.1512,133600.0
2012-12-13 13:25:00,18.5,18.52,18.5,18.5,66800.0,14.1512,14.1665,14.1512,14.1512,66800.0
2012-12-13 13:30:00,18.5,18.5,18.49,18.5,152200.0,14.1512,14.1512,14.1435,14.1512,152200.0
2012-12-13 13:35:00,18.5,18.5,18.48,18.5,164800.0,14.1512,14.1512,14.1359,14.1512,164800.0
2012-12-13 13:40:00,18.5,18.5,18.49,18.5,226800.0,14.1512,14.1512,14.1435,14.1512,226800.0
2012-12-13 13:45:00,18.5,18.5,18.48,18.49,196400.0,14.1512,14.1512,14.1359,14.1435,196400.0
2012-12-13 13:50:00,18.48,18.48,18.47,18.48,107400.0,14.1359,14.1359,14.1282,14.1359,107400.0
2012-12-13 13:55:00,18.48,18.48,18.47,18.48,60600.0,14.1359,14.1359,14.1282,14.1359,60600.0
2012-12-13 14:00:00,18.48,18.48,18.45,18.46,190800.0,14.1359,14.1359,14.1129,14.1206,190800.0
2012-12-13 14:05:00,18.46,18.46,18.43,18.45,125400.0,14.1206,14.1206,14.0976,14.1129,125400.0
2012-12-13 14:10:00,18.45,18.45,18.43,18.45,259600.0,14.1129,14.1129,14.0976,14.1129,259600.0
2012-12-13 14:15:00,18.45,18.45,18.43,18.45,119800.0,14.1129,14.1129,14.0976,14.1129,119800.0
2012-12-13 14:20:00,18.45,18.47,18.45,18.46,105000.0,14.1129,14.1282,14.1129,14.1206,105000.0
2012-12-13 14:25:00,18.46,18.49,18.45,18.49,174800.0,14.1206,14.1435,14.1129,14.1435,174800.0
2012-12-13 14:30:00,18.49,18.49,18.48,18.48,96000.0,14.1435,14.1435,14.1359,14.1359,96000.0
2012-12-13 14:35:00,18.48,18.49,18.47,18.47,110800.0,14.1359,14.1435,14.1282,14.1282,110800.0
2012-12-13 14:40:00,18.47,18.47,18.45,18.46,173800.0,14.1282,14.1282,14.1129,14.1206,173800.0
2012-12-13 14:45:00,18.46,18.48,18.45,18.48,121000.0,14.1206,14.1359,14.1129,14.1359,121000.0
2012-12-13 14:50:00,18.47,18.49,18.47,18.48,142400.0,14.1282,14.1435,14.1282,14.1359,142400.0
2012-12-13 14:55:00,18.48,18.48,18.46,18.47,89600.0,14.1359,14.1359,14.1206,14.1282,89600.0
2012-12-13 15:00:00,18.47,18.5,18.46,18.49,220800.0,14.1282,14.1512,14.1206,14.1435,220800.0
2012-12-13 15:05:00,18.49,18.49,18.45,18.45,160800.0,14.1435,14.1435,14.1129,14.1129,160800.0
2012-12-13 15:10:00,18.45,18.45,18.43,18.44,153400.0,14.1129,14.1129,14.0976,14.1053,153400.0
2012-12-13 15:15:00,18.45,18.45,18.42,18.42,160800.0,14.1129,14.1129,14.09,14.09,160800.0
2012-12-13 15:20:00,18.42,18.43,18.4,18.4,246600.0,14.09,14.0976,14.0747,14.0747,246600.0
2012-12-13 15:25:00,18.4,18.41,18.4,18.4,316600.0,14.0747,14.0823,14.0747,14.0747,316600.0
2012-12-13 15:30:00,18.4,18.41,18.4,18.41,561400.0,14.0747,14.0823,14.0747,14.0823,561400.0
2012-12-13 15:35:00,18.41,18.45,18.39,18.43,818400.0,14.0823,14.1129,14.067,14.0976,818400.0
2012-12-13 15:40:00,18.43,18.46,18.43,18.45,1043200.0,14.0976,14.1206,14.0976,14.1129,1043200.0
2012-12-13 15:45:00,18.45,18.48,18.43,18.45,706800.0,14.1129,14.1359,14.0976,14.1129,706800.0
2012-12-13 15:50:00,18.45,18.5,18.44,18.49,429800.0,14.1129,14.1512,14.1053,14.1435,429800.0
2012-12-13 15:55:00,18.49,18.49,18.47,18.47,1226600.0,14.1435,14.1435,14.1282,14.1282,1226600.0
2012-12-14 09:30:00,18.44,18.45,18.36,18.38,289000.0,14.1053,14.1129,14.0441,14.0594,289000.0
2012-12-14 09:35:00,18.38,18.39,18.36,18.36,199800.0,14.0594,14.067,14.0441,14.0441,199800.0
2012-12-14 09:40:00,18.36,18.39,18.36,18.39,278600.0,14.0441,14.067,14.0441,14.067,278600.0
2012-12-14 09:45:00,18.39,18.39,18.33,18.38,329400.0,14.067,14.067,14.0211,14.0594,329400.0
2012-12-14 09:50:00,18.39,18.39,18.35,18.36,407000.0,14.067,14.067,14.0364,14.0441,407000.0
2012-12-14 09:55:00,18.36,18.36,18.3,18.31,350800.0,14.0441,14.0441,13.9982,14.0058,350800.0
2012-12-14 10:00:00,18.31,18.37,18.3,18.37,390000.0,14.0058,14.0517,13.9982,14.0517,390000.0
2012-12-14 10:05:00,18.37,18.38,18.32,18.34,242200.0,14.0517,14.0594,14.0135,14.0288,242200.0
2012-12-14 10:10:00,18.34,18.36,18.32,18.36,220800.0,14.0288,14.0441,14.0135,14.0441,220800.0
2012-12-14 10:15:00,18.35,18.35,18.29,18.3,380000.0,14.0364,14.0364,13.9905,13.9982,380000.0
2012-12-14 10:20:00,18.3,18.31,18.28,18.3,351000.0,13.9982,14.0058,13.9829,13.9982,351000.0
2012-12-14 10:25:00,18.3,18.32,18.29,18.29,248000.0,13.9982,14.0135,13.9905,13.9905,248000.0
2012-12-14 10:30:00,18.29,18.3,18.28,18.3,223600.0,13.9905,13.9982,13.9829,13.9982,223600.0
2012-12-14 10:35:00,18.3,18.31,18.29,18.3,190200.0,13.9982,14.0058,13.9905,13.9982,190200.0
2012-12-14 10:40:00,18.3,18.33,18.3,18.33,148800.0,13.9982,14.0211,13.9982,14.0211,148800.0
2012-12-14 10:45:00,18.33,18.35,18.32,18.32,348800.0,14.0211,14.0364,14.0135,14.0135,348800.0
2012-12-14 10:50:00,18.33,18.33,18.31,18.32,281000.0,14.0211,14.0211,14.0058,14.0135,281000.0
2012-12-14 10:55:00,18.31,18.34,18.31,18.31,160200.0,14.0058,14.0288,14.0058,14.0058,160200.0
2012-12-14 11:00:00,18.31,18.31,18.28,18.3,173600.0,14.0058,14.0058,13.9829,13.9982,173600.0
2012-12-14 11:05:00,18.29,18.32,18.29,18.31,530000.0,13.9905,14.0135,13.9905,14.0058,530000.0
2012-12-14 11:10:00,18.32,18.36,18.31,18.35,372800.0,14.0135,14.0441,14.0058,14.0364,372800.0
2012-12-14 11:15:00,18.35,18.36,18.33,18.35,634000.0,14.0364,14.0441,14.0211,14.0364,634000.0
2012-12-14 11:20:00,18.35,18.36,18.34,18.35,247000.0,14.0364,14.0441,14.0288,14.0364,247000.0
2012-12-14 11:25:00,18.35,18.35,18.31,18.31,450800.0,14.0364,14.0364,14.0058,14.0058,450800.0
2012-12-14 11:30:00,18.32,18.32,18.28,18.31,478600.0,14.0135,14.0135,13.9829,14.0058,478600.0
2012-12-14 11:35:00,18.31,18.31,18.28,18.29,511000.0,14.0058,14.0058,13.9829,13.9905,511000.0
2012-12-14 11:40:00,18.29,18.31,18.29,18.31,175000.0,13.9905,14.0058,13.9905,14.0058,175000.0
2012-12-14 11:45:00,18.3,18.31,18.25,18.26,291200.0,13.9982,14.0058,13.9599,13.9676,291200.0
2012-12-14 11:50:00,18.25,18.28,18.24,18.24,419600.0,13.9599,13.9829,13.9523,13.9523,419600.0
2012-12-14 11:55:00,18.24,18.27,18.24,18.25,210800.0,13.9523,13.9752,13.9523,13.9599,210800.0
2012-12-14 12:00:00,18.25,18.27,18.25,18.26,302400.0,13.9599,13.9752,13.9599,13.9676,302400.0
2012-12-14 12:05:00,18.26,18.27,18.25,18.25,190000.0,13.9676,13.9752,13.9599,13.9599,190000.0
2012-12-14 12:10:00,18.26,18.27,18.25,18.26,155000.0,13.9676,13.9752,13.9599,13.9676,155000.0
2012-12-14 12:15:00,18.26,18.28,18.25,18.27,255400.0,13.9676,13.9829,13.9599,13.9752,255400.0
2012-12-14 12:20:00,18.27,18.3,18.27,18.3,238000.0,13.9752,13.9982,13.9752,13.9982,238000.0
2012-12-14 12:25:00,18.3,18.31,18.29,18.31,114800.0,13.9982,14.0058,13.9905,14.0058,114800.0
2012-12-14 12:30:00,18.31,18.32,18.31,18.31,74000.0,14.0058,14.0135,14.0058,14.0058,74000.0
2012-12-14 12:35:00,18.31,18.31,18.29,18.3,168800.0,14.0058,14.0058,13.9905,13.9982,168800.0
2012-12-14 12:40:00,18.3,18.32,18.3,18.32,263600.0,13.9982,14.0135,13.9982,14.0135,263600.0
2012-12-14 12:45:00,18.32,18.33,18.31,18.32,207600.0,14.0135,14.0211,14.0058,14.0135,207600.0
2012-12-14 12:50:00,18.32,18.34,18.32,18.34,117400.0,14.0135,14.0288,14.0135,14.0288,117400.0
2012-12-14 12:55:00,18.33,18.36,18.33,18.35,179000.0,14.0211,14.0441,14.0211,14.0364,179000.0
2012-12-14 13:00:00,18.35,18.35,18.34,18.34,166000.0,14.0364,14.0364,14.0288,14.0288,166000.0
2012-12-14 13:05:00,18.35,18.35,18.33,18.34,144600.0,14.0364,14.0364,14.0211,14.0288,144600.0
2012-12-14 13:10:00,18.33,18.34,18.32,18.33,146200.0,14.0211,14.0288,14.0135,14.0211,146200.0
2012-12-14 13:15:00,18.33,18.33,18.33,18.33,57400.0,14.0211,14.0211,14.0211,14.0211,57400.0
2012-12-14 13:20:00,18.33,18.34,18.32,18.32,110600.0,14.0211,14.0288,14.0135,14.0135,110600.0
2012-12-14 13:25:00,18.32,18.33,18.32,18.32,147600.0,14.0135,14.0211,14.0135,14.0135,147600.0
2012-12-14 13:30:00,18.32,18.34,18.32,18.33,199400.0,14.0135,14.0288,14.0135,14.0211,199400.0
2012-12-14 13:35:00,18.33,18.35,18.33,18.35,174800.0,14.0211,14.0364,14.0211,14.0364,174800.0
2012-12-14 13:40:00,18.35,18.35,18.33,18.33,108200.0,14.0364,14.0364,14.0211,14.0211,108200.0
2012-12-14 13:45:00,18.34,18.36,18.33,18.35,200400.0,14.0288,14.0441,14.0211,14.0364,200400.0
2012-12-14 13:50:00,18.35,18.35,18.33,18.33,201800.0,14.0364,14.0364,14.0211,14.0211,201800.0
2012-12-14 13:55:00,18.33,18.34,18.33,18.34,60200.0,14.0211,14.0288,14.0211,14.0288,60200.0
2012-12-14 14:00:00,18.34,18.34,18.33,18.33,209000.0,14.0288,14.0288,14.0211,14.0211,209000.0
2012-12-14 14:05:00,18.34,18.35,18.33,18.35,75200.0,14.0288,14.0364,14.0211,14.0364,75200.0
2012-12-14 14:10:00,18.35,18.35,18.34,18.35,143400.0,14.0364,14.0364,14.0288,14.0364,143400.0
2012-12-14 14:15:00,18.35,18.36,18.35,18.35,147000.0,14.0364,14.0441,14.0364,14.0364,147000.0
2012-12-14 14:20:00,18.35,18.36,18.31,18.31,203400.0,14.0364,14.0441,14.0058,14.0058,203400.0
2012-12-14 14:25:00,18.31,18.32,18.29,18.29,202600.0,14.0058,14.0135,13.9905,13.9905,202600.0
2012-12-14 14:30:00,18.29,18.3,18.28,18.3,121600.0,13.9905,13.9982,13.9829,13.9982,121600.0
2012-12-14 14:35:00,18.3,18.3,18.29,18.29,52000.0,13.9982,13.9982,13.9905,13.9905,52000.0
2012-12-14 14:40:00,18.29,18.3,18.29,18.3,76600.0,13.9905,13.9982,13.9905,13.9982,76600.0
2012-12-14 14:45:00,18.3,18.3,18.29,18.29,84600.0,13.9982,13.9982,13.9905,13.9905,84600.0
2012-12-14 14:50:00,18.3,18.3,18.29,18.29,282600.0,13.9982,13.9982,13.9905,13.9905,282600.0
2012-12-14 14:55:00,18.29,18.29,18.22,18.24,399200.0,13.9905,13.9905,13.937,13.9523,399200.0
2012-12-14 15:00:00,18.24,18.26,18.23,18.25,394800.0,13.9523,13.9676,13.9446,13.9599,394800.0
2012-12-14 15:05:00,18.26,18.26,18.24,18.25,681800.0,13.9676,13.9676,13.9523,13.9599,681800.0
2012-12-14 15:10:00,18.25,18.28,18.25,18.28,239600.0,13.9599,13.9829,13.9599,13.9829,239600.0
2012-12-14 15:15:00,18.27,18.28,18.27,18.28,170400.0,13.9752,13.9829,13.9752,13.9829,170400.0
2012-12-14 15:20:00,18.27,18.29,18.27,18.29,241200.0,13.9752,13.9905,13.9752,13.9905,241200.0
2012-12-14 15:25:00,18.28,18.29,18.26,18.29,372800.0,13.9829,13.9905,13.9676,13.9905,372800.0
2012-12-14 15:30:00,18.29,18.31,18.28,18.3,380400.0,13.9905,14.0058,13.9829,13.9982,380400.0
2012-12-14 15:35:00,18.3,18.32,18.28,18.28,318400.0,13.9982,14.0135,13.9829,13.9829,318400.0
2012-12-14 15:40:00,18.28,18.29,18.28,18.29,302400.0,13.9829,13.9905,13.9829,13.9905,302400.0
2012-12-14 15:45:00,18.29,18.29,18.24,18.24,547400.0,13.9905,13.9905,13.9523,13.9523,547400.0
2012-12-14 15:50:00,18.24,18.25,18.22,18.25,651600.0,13.9523,13.9599,13.937,13.9599,651600.0
2012-12-14 15:55:00,18.25,18.28,18.25,18.28,1849600.0,13.9599,13.9829,13.9599,13.9829,1849600.0
2012-12-17 09:30:00,18.36,18.38,18.26,18.27,424800.0,14.0441,14.0594,13.9676,13.9752,424800.0
2012-12-17 09:35:00,18.27,18.43,18.27,18.42,336800.0,13.9752,14.0976,13.9752,14.09,336800.0
2012-12-17 09:40:00,18.42,18.43,18.38,18.41,263800.0,14.09,14.0976,14.0594,14.0823,263800.0
2012-12-17 09:45:00,18.41,18.42,18.34,18.35,310600.0,14.0823,14.09,14.0288,14.0364,310600.0
2012-12-17 09:50:00,18.36,18.38,18.33,18.35,327400.0,14.0441,14.0594,14.0211,14.0364,327400.0
2012-12-17 09:55:00,18.35,18.38,18.34,18.34,240400.0,14.0364,14.0594,14.0288,14.0288,240400.0
2012-12-17 10:00:00,18.34,18.37,18.34,18.36,279600.0,14.0288,14.0517,14.0288,14.0441,279600.0
2012-12-17 10:05:00,18.37,18.4,18.37,18.39,442600.0,14.0517,14.0747,14.0517,14.067,442600.0
2012-12-17 10:10:00,18.4,18.43,18.4,18.42,476200.0,14.0747,14.0976,14.0747,14.09,476200.0
2012-12-17 10:15:00,18.42,18.43,18.42,18.42,403600.0,14.09,14.0976,14.09,14.09,403600.0
2012-12-17 10:20:00,18.42,18.42,18.36,18.4,460800.0,14.09,14.09,14.0441,14.0747,460800.0
2012-12-17 10:25:00,18.4,18.41,18.39,18.4,261000.0,14.0747,14.0823,14.067,14.0747,261000.0
2012-12-17 10:30:00,18.41,18.43,18.4,18.43,217400.0,14.0823,14.0976,14.0747,14.0976,217400.0
2012-12-17 10:35:00,18.43,18.45,18.42,18.43,292400.0,14.0976,14.1129,14.09,14.0976,292400.0
2012-12-17 10:40:00,18.43,18.46,18.42,18.44,325200.0,14.0976,14.1206,14.09,14.1053,325200.0
2012-12-17 10:45:00,18.45,18.47,18.44,18.46,344200.0,14.1129,14.1282,14.1053,14.1206,344200.0
2012-12-17 10:50:00,18.46,18.49,18.46,18.49,285200.0,14.1206,14.1435,14.1206,14.1435,285200.0
2012-12-17 10:55:00,18.49,18.5,18.48,18.49,210200.0,14.1435,14.1512,14.1359,14.1435,210200.0
2012-12-17 11:00:00,18.49,18.55,18.49,18.55,393000.0,14.1435,14.1894,14.1435,14.1894,393000.0
2012-12-17 11:05:00,18.54,18.59,18.54,18.59,482000.0,14.1818,14.22,14.1818,14.22,482000.0
2012-12-17 11:10:00,18.58,18.62,18.58,18.6,537000.0,14.2123,14.2429,14.2123,14.2276,537000.0
2012-12-17 11:15:00,18.59,18.62,18.59,18.61,286200.0,14.22,14.2429,14.22,14.2353,286200.0
2012-12-17 11:20:00,18.61,18.61,18.6,18.61,181600.0,14.2353,14.2353,14.2276,14.2353,181600.0
2012-12-17 11:25:00,18.61,18.61,18.6,18.6,320800.0,14.2353,14.2353,14.2276,14.2276,320800.0
2012-12-17 11:30:00,18.6,18.66,18.6,18.65,655800.0,14.2276,14.2735,14.2276,14.2659,655800.0
2012-12-17 11:35:00,18.65,18.68,18.64,18.65,335400.0,14.2659,14.2888,14.2582,14.2659,335400.0
2012-12-17 11:40:00,18.65,18.71,18.65,18.7,299800.0,14.2659,14.3118,14.2659,14.3041,299800.0
2012-12-17 11:45:00,18.69,18.71,18.69,18.7,263400.0,14.2965,14.3118,14.2965,14.3041,263400.0
2012-12-17 11:50:00,18.7,18.73,18.7,18.72,347800.0,14.3041,14.3271,14.3041,14.3194,347800.0
2012-12-17 11:55:00,18.72,18.73,18.72,18.72,221800.0,14.3194,14.3271,14.3194,14.3194,221800.0
2012-12-17 12:00:00,18.72,18.72,18.67,18.67,352000.0,14.3194,14.3194,14.2812,14.2812,352000.0
2012-12-17 12:05:00,18.67,18.68,18.67,18.68,438200.0,14.2812,14.2888,14.2812,14.2888,438200.0
2012-12-17 12:10:00,18.68,18.68,18.67,18.68,243600.0,14.2888,14.2888,14.2812,14.2888,243600.0
2012-12-17 12:15:00,18.67,18.68,18.65,18.65,334600.0,14.2812,14.2888,14.2659,14.2659,334600.0
2012-12-17 12:20:00,18.65,18.71,18.64,18.71,494000.0,14.2659,14.3118,14.2582,14.3118,494000.0
2012-12-17 12:25:00,18.71,18.73,18.71,18.72,194400.0,14.3118,14.3271,14.3118,14.3194,194400.0
2012-12-17 12:30:00,18.72,18.73,18.72,18.72,242600.0,14.3194,14.3271,14.3194,14.3194,242600.0
2012-12-17 12:35:00,18.72,18.74,18.71,18.73,475800.0,14.3194,14.3347,14.3118,14.3271,475800.0
2012-12-17 12:40:00,18.73,18.77,18.73,18.76,318000.0,14.3271,14.3577,14.3271,14.35,318000.0
2012-12-17 12:45:00,18.76,18.78,18.76,18.77,293000.0,14.35,14.3653,14.35,14.3577,293000.0
2012-12-17 12:50:00,18.76,18.78,18.76,18.78,313800.0,14.35,14.3653,14.35,14.3653,313800.0
2012-12-17 12:55:00,18.78,18.78,18.75,18.78,221800.0,14.3653,14.3653,14.3424,14.3653,221800.0
2012-12-17 13:00:00,18.78,18.78,18.77,18.78,267800.0,14.3653,14.3653,14.3577,14.3653,267800.0
2012-12-17 13:05:00,18.78,18.78,18.77,18.77,137400.0,14.3653,14.3653,14.3577,14.3577,137400.0
2012-12-17 13:10:00,18.77,18.78,18.76,18.77,277200.0,14.3577,14.3653,14.35,14.3577,277200.0
2012-12-17 13:15:00,18.78,18.78,18.74,18.75,313200.0,14.3653,14.3653,14.3347,14.3424,313200.0
2012-12-17 13:20:00,18.75,18.77,18.75,18.77,158400.0,14.3424,14.3577,14.3424,14.3577,158400.0
2012-12-17 13:25:00,18.77,18.77,18.73,18.73,298200.0,14.3577,14.3577,14.3271,14.3271,298200.0
2012-12-17 13:30:00,18.73,18.74,18.72,18.74,186000.0,14.3271,14.3347,14.3194,14.3347,186000.0
2012-12-17 13:35:00,18.74,18.74,18.72,18.72,119000.0,14.3347,14.3347,14.3194,14.3194,119000.0
2012-12-17 13:40:00,18.72,18.72,18.68,18.68,304600.0,14.3194,14.3194,14.2888,14.2888,304600.0
2012-12-17 13:45:00,18.68,18.68,18.66,18.68,230600.0,14.2888,14.2888,14.2735,14.2888,230600.0
2012-12-17 13:50:00,18.68,18.68,18.66,18.67,144200.0,14.2888,14.2888,14.2735,14.2812,144200.0
2012-12-17 13:55:00,18.67,18.67,18.64,18.65,160400.0,14.2812,14.2812,14.2582,14.2659,160400.0
2012-12-17 14:00:00,18.65,18.71,18.64,18.68,448000.0,14.2659,14.3118,14.2582,14.2888,448000.0
2012-12-17 14:05:00,18.68,18.68,18.67,18.68,237800.0,14.2888,14.2888,14.2812,14.2888,237800.0
2012-12-17 14:10:00,18.68,18.69,18.66,18.68,413200.0,14.2888,14.2965,14.2735,14.2888,413200.0
2012-12-17 14:15:00,18.68,18.68,18.66,18.67,157600.0,14.2888,14.2888,14.2735,14.2812,157600.0
2012-12-17 14:20:00,18.67,18.67,18.64,18.65,280400.0,14.2812,14.2812,14.2582,14.2659,280400.0
2012-12-17 14:25:00,18.65,18.67,18.64,18.65,288600.0,14.2659,14.2812,14.2582,14.2659,288600.0
2012-12-17 14:30:00,18.65,18.67,18.65,18.67,241200.0,14.2659,14.2812,14.2659,14.2812,241200.0
2012-12-17 14:35:00,18.66,18.67,18.65,18.67,429400.0,14.2735,14.2812,14.2659,14.2812,429400.0
2012-12-17 14:40:00,18.67,18.67,18.65,18.65,287400.0,14.2812,14.2812,14.2659,14.2659,287400.0
2012-12-17 14:45:00,18.65,18.67,18.64,18.66,408000.0,14.2659,14.2812,14.2582,14.2735,408000.0
2012-12-17 14:50:00,18.67,18.68,18.67,18.67,301000.0,14.2812,14.2888,14.2812,14.2812,301000.0
2012-12-17 14:55:00,18.68,18.68,18.67,18.68,558200.0,14.2888,14.2888,14.2812,14.2888,558200.0
2012-12-17 15:00:00,18.68,18.69,18.67,18.68,430200.0,14.2888,14.2965,14.2812,14.2888,430200.0
2012-12-17 15:05:00,18.68,18.71,18.67,18.7,333400.0,14.2888,14.3118,14.2812,14.3041,333400.0
2012-12-17 15:10:00,18.7,18.71,18.68,18.69,878600.0,14.3041,14.3118,14.2888,14.2965,878600.0
2012-12-17 15:15:00,18.69,18.7,18.68,18.69,295800.0,14.2965,14.3041,14.2888,14.2965,295800.0
2012-12-17 15:20:00,18.69,18.71,18.68,18.7,244800.0,14.2965,14.3118,14.2888,14.3041,244800.0
2012-12-17 15:25:00,18.7,18.71,18.68,18.69,432400.0,14.3041,14.3118,14.2888,14.2965,432400.0
2012-12-17 15:30:00,18.7,18.71,18.68,18.7,551000.0,14.3041,14.3118,14.2888,14.3041,551000.0
2012-12-17 15:35:00,18.7,18.73,18.7,18.72,260400.0,14.3041,14.3271,14.3041,14.3194,260400.0
2012-12-17 15:40:00,18.72,18.74,18.72,18.74,442000.0,14.3194,14.3347,14.3194,14.3347,442000.0
2012-12-17 15:45:00,18.74,18.75,18.73,18.73,607200.0,14.3347,14.3424,14.3271,14.3271,607200.0
2012-12-17 15:50:00,18.74,18.77,18.73,18.77,888400.0,14.3347,14.3577,14.3271,14.3577,888400.0
2012-12-17 15:55:00,18.77,18.79,18.76,18.77,1876800.0,14.3577,14.373,14.35,14.3577,1876800.0
2012-12-18 09:30:00,18.79,18.89,18.78,18.78,775800.0,14.373,14.4495,14.3653,14.3653,775800.0
2012-12-18 09:35:00,18.77,18.8,18.74,18.75,396400.0,14.3577,14.3806,14.3347,14.3424,396400.0
2012-12-18 09:40:00,18.75,18.75,18.64,18.66,356800.0,14.3424,14.3424,14.2582,14.2735,356800.0
2012-12-18 09:45:00,18.66,18.75,18.66,18.73,468400.0,14.2735,14.3424,14.2735,14.3271,468400.0
2012-12-18 09:50:00,18.73,18.77,18.73,18.77,370800.0,14.3271,14.3577,14.3271,14.3577,370800.0
2012-12-18 09:55:00,18.77,18.77,18.71,18.71,180000.0,14.3577,14.3577,14.3118,14.3118,180000.0
2012-12-18 10:00:00,18.71,18.77,18.7,18.76,228600.0,14.3118,14.3577,14.3041,14.35,228600.0
2012-12-18 10:05:00,18.76,18.79,18.75,18.77,209400.0,14.35,14.373,14.3424,14.3577,209400.0
2012-12-18 10:10:00,18.77,18.82,18.77,18.82,189200.0,14.3577,14.3959,14.3577,14.3959,189200.0
2012-12-18 10:15:00,18.83,18.87,18.83,18.85,295800.0,14.4036,14.4342,14.4036,14.4189,295800.0
2012-12-18 10:20:00,18.85,18.89,18.83,18.89,349200.0,14.4189,14.4495,14.4036,14.4495,349200.0
2012-12-18 10:25:00,18.89,18.9,18.86,18.89,271400.0,14.4495,14.4571,14.4265,14.4495,271400.0
2012-12-18 10:30:00,18.89,18.92,18.88,18.9,338200.0,14.4495,14.4724,14.4418,14.4571,338200.0
2012-12-18 10:35:00,18.9,18.9,18.86,18.9,372400.0,14.4571,14.4571,14.4265,14.4571,372400.0
2012-12-18 10:40:00,18.9,18.94,18.89,18.93,210200.0,14.4571,14.4877,14.4495,14.4801,210200.0
2012-12-18 10:45:00,18.93,18.97,18.93,18.96,247800.0,14.4801,14.5107,14.4801,14.503,247800.0
2012-12-18 10:50:00,18.96,18.97,18.93,18.97,285400.0,14.503,14.5107,14.4801,14.5107,285400.0
2012-12-18 10:55:00,18.97,18.97,18.92,18.92,119200.0,14.5107,14.5107,14.4724,14.4724,119200.0
2012-12-18 11:00:00,18.92,18.93,18.91,18.92,321800.0,14.4724,14.4801,14.4648,14.4724,321800.0
2012-12-18 11:05:00,18.92,18.93,18.92,18.92,159000.0,14.4724,14.4801,14.4724,14.4724,159000.0
2012-12-18 11:10:00,18.93,18.96,18.92,18.94,558800.0,14.4801,14.503,14.4724,14.4877,558800.0
2012-12-18 11:15:00,18.95,19.01,18.95,19.0,547400.0,14.4954,14.5413,14.4954,14.5336,547400.0
2012-12-18 11:20:00,19.01,19.03,19.0,19.0,451200.0,14.5413,14.5566,14.5336,14.5336,451200.0
2012-12-18 11:25:00,19.0,19.01,18.98,19.0,384600.0,14.5336,14.5413,14.5183,14.5336,384600.0
2012-12-18 11:30:00,19.0,19.02,18.98,18.99,152000.0,14.5336,14.5489,14.5183,14.526,152000.0
2012-12-18 11:35:00,18.98,19.0,18.98,18.99,279000.0,14.5183,14.5336,14.5183,14.526,279000.0
2012-12-18 11:40:00,18.99,19.01,18.99,19.0,456800.0,14.526,14.5413,14.526,14.5336,456800.0
2012-12-18 11:45:00,19.0,19.0,18.99,19.0,296400.0,14.5336,14.5336,14.526,14.5336,296400.0
2012-12-18 11:50:00,19.0,19.0,18.97,18.97,127400.0,14.5336,14.5336,14.5107,14.5107,127400.0
2012-12-18 11:55:00,18.97,18.98,18.96,18.96,124600.0,14.5107,14.5183,14.503,14.503,124600.0
2012-12-18 12:00:00,18.97,18.98,18.95,18.97,298600.0,14.5107,14.5183,14.4954,14.5107,298600.0
2012-12-18 12:05:00,18.97,18.97,18.96,18.96,141600.0,14.5107,14.5107,14.503,14.503,141600.0
2012-12-18 12:10:00,18.96,18.97,18.95,18.96,120800.0,14.503,14.5107,14.4954,14.503,120800.0
2012-12-18 12:15:00,18.95,18.98,18.95,18.97,193800.0,14.4954,14.5183,14.4954,14.5107,193800.0
2012-12-18 12:20:00,18.97,18.99,18.97,18.99,298800.0,14.5107,14.526,14.5107,14.526,298800.0
2012-12-18 12:25:00,18.98,19.0,18.98,18.99,186400.0,14.5183,14.5336,14.5183,14.526,186400.0
2012-12-18 12:30:00,18.99,18.99,18.96,18.98,194000.0,14.526,14.526,14.503,14.5183,194000.0
2012-12-18 12:35:00,18.98,19.02,18.97,19.02,542200.0,14.5183,14.5489,14.5107,14.5489,542200.0
2012-12-18 12:40:00,19.02,19.08,19.02,19.06,373600.0,14.5489,14.5948,14.5489,14.5795,373600.0
2012-12-18 12:45:00,19.06,19.06,19.02,19.03,623600.0,14.5795,14.5795,14.5489,14.5566,623600.0
2012-12-18 12:50:00,19.03,19.05,19.01,19.05,334600.0,14.5566,14.5719,14.5413,14.5719,334600.0
2012-12-18 12:55:00,19.05,19.07,19.04,19.06,285000.0,14.5719,14.5872,14.5642,14.5795,285000.0
2012-12-18 13:00:00,19.06,19.07,19.04,19.07,209400.0,14.5795,14.5872,14.5642,14.5872,209400.0
2012-12-18 13:05:00,19.06,19.07,19.05,19.05,248800.0,14.5795,14.5872,14.5719,14.5719,248800.0
2012-12-18 13:10:00,19.05,19.07,19.04,19.04,283200.0,14.5719,14.5872,14.5642,14.5642,283200.0
2012-12-18 13:15:00,19.04,19.04,19.02,19.02,282800.0,14.5642,14.5642,14.5489,14.5489,282800.0
2012-12-18 13:20:00,19.02,19.03,19.0,19.02,190400.0,14.5489,14.5566,14.5336,14.5489,190400.0
2012-12-18 13:25:00,19.02,19.04,19.02,19.03,126000.0,14.5489,14.5642,14.5489,14.5566,126000.0
2012-12-18 13:30:00,19.02,19.05,19.02,19.04,284800.0,14.5489,14.5719,14.5489,14.5642,284800.0
2012-12-18 13:35:00,19.05,19.05,19.02,19.03,197800.0,14.5719,14.5719,14.5489,14.5566,197800.0
2012-12-18 13:40:00,19.03,19.05,19.03,19.03,139400.0,14.5566,14.5719,14.5566,14.5566,139400.0
2012-12-18 13:45:00,19.04,19.04,19.01,19.01,129000.0,14.5642,14.5642,14.5413,14.5413,129000.0
2012-12-18 13:50:00,19.01,19.02,18.99,18.99,209000.0,14.5413,14.5489,14.526,14.526,209000.0
2012-12-18 13:55:00,19.0,19.0,18.97,18.98,359000.0,14.5336,14.5336,14.5107,14.5183,359000.0
2012-12-18 14:00:00,18.99,18.99,18.97,18.98,327200.0,14.526,14.526,14.5107,14.5183,327200.0
2012-12-18 14:05:00,18.98,18.99,18.98,18.99,195000.0,14.5183,14.526,14.5183,14.526,195000.0
2012-12-18 14:10:00,18.99,19.03,18.99,19.03,204200.0,14.526,14.5566,14.526,14.5566,204200.0
2012-12-18 14:15:00,19.03,19.04,19.01,19.03,377800.0,14.5566,14.5642,14.5413,14.5566,377800.0
2012-12-18 14:20:00,19.03,19.04,19.02,19.03,258200.0,14.5566,14.5642,14.5489,14.5566,258200.0
2012-12-18 14:25:00,19.03,19.04,19.0,19.01,233600.0,14.5566,14.5642,14.5336,14.5413,233600.0
2012-12-18 14:30:00,19.01,19.02,19.0,19.01,300200.0,14.5413,14.5489,14.5336,14.5413,300200.0
2012-12-18 14:35:00,19.01,19.02,18.99,19.02,262000.0,14.5413,14.5489,14.526,14.5489,262000.0
2012-12-18 14:40:00,19.01,19.03,19.0,19.02,299600.0,14.5413,14.5566,14.5336,14.5489,299600.0
2012-12-18 14:45:00,19.02,19.05,19.01,19.04,205400.0,14.5489,14.5719,14.5413,14.5642,205400.0
2012-12-18 14:50:00,19.04,19.06,19.04,19.05,256400.0,14.5642,14.5795,14.5642,14.5719,256400.0
2012-12-18 14:55:00,19.05,19.05,19.03,19.04,338200.0,14.5719,14.5719,14.5566,14.5642,338200.0
2012-12-18 15:00:00,19.05,19.05,19.02,19.03,349400.0,14.5719,14.5719,14.5489,14.5566,349400.0
2012-12-18 15:05:00,19.03,19.04,19.01,19.02,532200.0,14.5566,14.5642,14.5413,14.5489,532200.0
2012-12-18 15:10:00,19.02,19.03,19.0,19.01,403600.0,14.5489,14.5566,14.5336,14.5413,403600.0
2012-12-18 15:15:00,19.02,19.02,19.0,19.0,235600.0,14.5489,14.5489,14.5336,14.5336,235600.0
2012-12-18 15:20:00,19.0,19.01,18.99,18.99,438000.0,14.5336,14.5413,14.526,14.526,438000.0
2012-12-18 15:25:00,18.99,19.0,18.98,18.99,159200.0,14.526,14.5336,14.5183,14.526,159200.0
2012-12-18 15:30:00,18.99,18.99,18.98,18.99,537200.0,14.526,14.526,14.5183,14.526,537200.0
2012-12-18 15:35:00,18.99,19.0,18.99,19.0,465200.0,14.526,14.5336,14.526,14.5336,465200.0
2012-12-18 15:40:00,19.0,19.02,18.99,19.0,309200.0,14.5336,14.5489,14.526,14.5336,309200.0
2012-12-18 15:45:00,19.0,19.02,19.0,19.02,682000.0,14.5336,14.5489,14.5336,14.5489,682000.0
2012-12-18 15:50:00,19.02,19.04,19.0,19.04,1096400.0,14.5489,14.5642,14.5336,14.5642,1096400.0
2012-12-18 15:55:00,19.04,19.05,19.02,19.03,1406000.0,14.5642,14.5719,14.5489,14.5566,1406000.0
2012-12-19 09:30:00,19.03,19.08,19.02,19.03,798400.0,14.5566,14.5948,14.5489,14.5566,798400.0
2012-12-19 09:35:00,19.03,19.06,19.0,19.02,1531600.0,14.5566,14.5795,14.5336,14.5489,1531600.0
2012-12-19 09:40:00,19.02,19.03,18.98,19.02,475200.0,14.5489,14.5566,14.5183,14.5489,475200.0
2012-12-19 09:45:00,19.02,19.03,18.98,18.98,327200.0,14.5489,14.5566,14.5183,14.5183,327200.0
2012-12-19 09:50:00,18.98,19.0,18.96,18.96,419200.0,14.5183,14.5336,14.503,14.503,419200.0
2012-12-19 09:55:00,18.96,18.99,18.96,18.98,216000.0,14.503,14.526,14.503,14.5183,216000.0
2012-12-19 10:00:00,18.98,18.98,18.96,18.97,297000.0,14.5183,14.5183,14.503,14.5107,297000.0
2012-12-19 10:05:00,18.98,19.0,18.97,18.99,361600.0,14.5183,14.5336,14.5107,14.526,361600.0
2012-12-19 10:10:00,18.99,19.0,18.97,19.0,146000.0,14.526,14.5336,14.5107,14.5336,146000.0
2012-12-19 10:15:00,18.99,19.0,18.98,18.98,272400.0,14.526,14.5336,14.5183,14.5183,272400.0
2012-12-19 10:20:00,18.98,18.98,18.96,18.96,200800.0,14.5183,14.5183,14.503,14.503,200800.0
2012-12-19 10:25:00,18.96,18.97,18.95,18.97,242600.0,14.503,14.5107,14.4954,14.5107,242600.0
2012-12-19 10:30:00,18.97,18.98,18.97,18.98,280600.0,14.5107,14.5183,14.5107,14.5183,280600.0
2012-12-19 10:35:00,18.98,19.02,18.97,19.0,1182600.0,14.5183,14.5489,14.5107,14.5336,1182600.0
2012-12-19 10:40:00,19.0,19.02,19.0,19.0,337000.0,14.5336,14.5489,14.5336,14.5336,337000.0
2012-12-19 10:45:00,19.0,19.04,19.0,19.04,449200.0,14.5336,14.5642,14.5336,14.5642,449200.0
2012-12-19 10:50:00,19.04,19.05,19.03,19.03,305200.0,14.5642,14.5719,14.5566,14.5566,305200.0
2012-12-19 10:55:00,19.03,19.04,19.02,19.03,187800.0,14.5566,14.5642,14.5489,14.5566,187800.0
2012-12-19 11:00:00,19.03,19.04,19.02,19.03,252200.0,14.5566,14.5642,14.5489,14.5566,252200.0
2012-12-19 11:05:00,19.03,19.04,19.02,19.03,294600.0,14.5566,14.5642,14.5489,14.5566,294600.0
2012-12-19 11:10:00,19.03,19.04,19.01,19.03,283000.0,14.5566,14.5642,14.5413,14.5566,283000.0
2012-12-19 11:15:00,19.03,19.05,19.03,19.05,146000.0,14.5566,14.5719,14.5566,14.5719,146000.0
2012-12-19 11:20:00,19.05,19.05,19.02,19.04,448800.0,14.5719,14.5719,14.5489,14.5642,448800.0
2012-12-19 11:25:00,19.04,19.05,19.03,19.03,614600.0,14.5642,14.5719,14.5566,14.5566,614600.0
2012-12-19 11:30:00,19.03,19.07,19.03,19.06,433400.0,14.5566,14.5872,14.5566,14.5795,433400.0
2012-12-19 11:35:00,19.06,19.06,19.04,19.04,194600.0,14.5795,14.5795,14.5642,14.5642,194600.0
2012-12-19 11:40:00,19.05,19.06,19.04,19.04,280400.0,14.5719,14.5795,14.5642,14.5642,280400.0
2012-12-19 11:45:00,19.04,19.05,19.03,19.04,417600.0,14.5642,14.5719,14.5566,14.5642,417600.0
2012-12-19 11:50:00,19.04,19.06,19.03,19.04,353200.0,14.5642,14.5795,14.5566,14.5642,353200.0
2012-12-19 11:55:00,19.04,19.05,19.04,19.04,268400.0,14.5642,14.5719,14.5642,14.5642,268400.0
2012-12-19 12:00:00,19.05,19.05,19.0,19.0,339000.0,14.5719,14.5719,14.5336,14.5336,339000.0
2012-12-19 12:05:00,19.0,19.03,19.0,19.03,330200.0,14.5336,14.5566,14.5336,14.5566,330200.0
2012-12-19 12:10:00,19.03,19.06,19.03,19.06,479800.0,14.5566,14.5795,14.5566,14.5795,479800.0
2012-12-19 12:15:00,19.05,19.06,19.05,19.05,284400.0,14.5719,14.5795,14.5719,14.5719,284400.0
2012-12-19 12:20:00,19.06,19.08,19.05,19.07,262200.0,14.5795,14.5948,14.5719,14.5872,262200.0
2012-12-19 12:25:00,19.07,19.08,19.07,19.08,125800.0,14.5872,14.5948,14.5872,14.5948,125800.0
2012-12-19 12:30:00,19.08,19.08,19.06,19.07,129400.0,14.5948,14.5948,14.5795,14.5872,129400.0
2012-12-19 12:35:00,19.08,19.08,19.07,19.07,270800.0,14.5948,14.5948,14.5872,14.5872,270800.0
2012-12-19 12:40:00,19.07,19.08,19.06,19.07,349000.0,14.5872,14.5948,14.5795,14.5872,349000.0
2012-12-19 12:45:00,19.08,19.1,19.07,19.08,147800.0,14.5948,14.6101,14.5872,14.5948,147800.0
2012-12-19 12:50:00,19.09,19.09,19.06,19.07,212000.0,14.6025,14.6025,14.5795,14.5872,212000.0
2012-12-19 12:55:00,19.07,19.07,19.05,19.06,325200.0,14.5872,14.5872,14.5719,14.5795,325200.0
2012-12-19 13:00:00,19.05,19.07,19.05,19.06,191800.0,14.5719,14.5872,14.5719,14.5795,191800.0
2012-12-19 13:05:00,19.05,19.07,19.05,19.06,145000.0,14.5719,14.5872,14.5719,14.5795,145000.0
2012-12-19 13:10:00,19.06,19.06,19.05,19.06,462800.0,14.5795,14.5795,14.5719,14.5795,462800.0
2012-12-19 13:15:00,19.06,19.06,19.04,19.06,356200.0,14.5795,14.5795,14.5642,14.5795,356200.0
2012-12-19 13:20:00,19.06,19.07,19.05,19.05,607800.0,14.5795,14.5872,14.5719,14.5719,607800.0
2012-12-19 13:25:00,19.05,19.07,19.05,19.06,487400.0,14.5719,14.5872,14.5719,14.5795,487400.0
2012-12-19 13:30:00,19.05,19.05,19.04,19.05,429200.0,14.5719,14.5719,14.5642,14.5719,429200.0
2012-12-19 13:35:00,19.05,19.05,19.04,19.05,82000.0,14.5719,14.5719,14.5642,14.5719,82000.0
2012-12-19 13:40:00,19.05,19.05,19.03,19.04,303800.0,14.5719,14.5719,14.5566,14.5642,303800.0
2012-12-19 13:45:00,19.03,19.06,19.03,19.06,569800.0,14.5566,14.5795,14.5566,14.5795,569800.0
2012-12-19 13:50:00,19.06,19.07,19.05,19.06,304400.0,14.5795,14.5872,14.5719,14.5795,304400.0
2012-12-19 13:55:00,19.06,19.09,19.06,19.06,320200.0,14.5795,14.6025,14.5795,14.5795,320200.0
2012-12-19 14:00:00,19.06,19.06,19.02,19.03,121600.0,14.5795,14.5795,14.5489,14.5566,121600.0
2012-12-19 14:05:00,19.03,19.05,19.03,19.03,152000.0,14.5566,14.5719,14.5566,14.5566,152000.0
2012-12-19 14:10:00,19.03,19.04,19.03,19.03,85600.0,14.5566,14.5642,14.5566,14.5566,85600.0
2012-12-19 14:15:00,19.03,19.04,18.99,19.01,243200.0,14.5566,14.5642,14.526,14.5413,243200.0
2012-12-19 14:20:00,19.0,19.04,19.0,19.03,153400.0,14.5336,14.5642,14.5336,14.5566,153400.0
2012-12-19 14:25:00,19.03,19.04,19.02,19.04,95000.0,14.5566,14.5642,14.5489,14.5642,95000.0
2012-12-19 14:30:00,19.03,19.05,19.03,19.04,102200.0,14.5566,14.5719,14.5566,14.5642,102200.0
2012-12-19 14:35:00,19.04,19.06,19.04,19.05,173200.0,14.5642,14.5795,14.5642,14.5719,173200.0
2012-12-19 14:40:00,19.05,19.05,19.02,19.03,112600.0,14.5719,14.5719,14.5489,14.5566,112600.0
2012-12-19 14:45:00,19.02,19.03,19.0,19.0,79600.0,14.5489,14.5566,14.5336,14.5336,79600.0
2012-12-19 14:50:00,19.0,19.01,18.97,18.98,217000.0,14.5336,14.5413,14.5107,14.5183,217000.0
2012-12-19 14:55:00,18.98,19.01,18.98,19.01,173000.0,14.5183,14.5413,14.5183,14.5413,173000.0
2012-12-19 15:00:00,19.01,19.03,19.0,19.01,378400.0,14.5413,14.5566,14.5336,14.5413,378400.0
2012-12-19 15:05:00,19.01,19.03,19.01,19.02,127400.0,14.5413,14.5566,14.5413,14.5489,127400.0
2012-12-19 15:10:00,19.02,19.03,19.0,19.02,197800.0,14.5489,14.5566,14.5336,14.5489,197800.0
2012-12-19 15:15:00,19.02,19.03,19.01,19.03,281200.0,14.5489,14.5566,14.5413,14.5566,281200.0
2012-12-19 15:20:00,19.03,19.06,19.02,19.05,259600.0,14.5566,14.5795,14.5489,14.5719,259600.0
2012-12-19 15:25:00,19.05,19.06,19.04,19.04,256000.0,14.5719,14.5795,14.5642,14.5642,256000.0
2012-12-19 15:30:00,19.04,19.04,19.03,19.04,216000.0,14.5642,14.5642,14.5566,14.5642,216000.0
2012-12-19 15:35:00,19.03,19.08,19.03,19.06,288800.0,14.5566,14.5948,14.5566,14.5795,288800.0
2012-12-19 15:40:00,19.07,19.07,19.05,19.05,353200.0,14.5872,14.5872,14.5719,14.5719,353200.0
2012-12-19 15:45:00,19.05,19.05,19.01,19.02,437600.0,14.5719,14.5719,14.5413,14.5489,437600.0
2012-12-19 15:50:00,19.01,19.02,18.97,19.01,677800.0,14.5413,14.5489,14.5107,14.5413,677800.0
2012-12-19 15:55:00,19.01,19.02,19.0,19.0,691000.0,14.5413,14.5489,14.5336,14.5336,691000.0
2012-12-20 09:30:00,18.97,19.03,18.95,18.96,375600.0,14.5107,14.5566,14.4954,14.503,375600.0
2012-12-20 09:35:00,18.96,19.05,18.96,18.99,428200.0,14.503,14.5719,14.503,14.526,428200.0
2012-12-20 09:40:00,18.98,19.05,18.98,19.05,276400.0,14.5183,14.5719,14.5183,14.5719,276400.0
2012-12-20 09:45:00,19.05,19.07,19.01,19.06,249200.0,14.5719,14.5872,14.5413,14.5795,249200.0
2012-12-20 09:50:00,19.07,19.08,19.04,19.05,230600.0,14.5872,14.5948,14.5642,14.5719,230600.0
2012-12-20 09:55:00,19.04,19.05,18.99,19.0,210200.0,14.5642,14.5719,14.526,14.5336,210200.0
2012-12-20 10:00:00,19.0,19.06,19.0,19.06,295600.0,14.5336,14.5795,14.5336,14.5795,295600.0
2012-12-20 10:05:00,19.06,19.07,19.04,19.06,449000.0,14.5795,14.5872,14.5642,14.5795,449000.0
2012-12-20 10:10:00,19.06,19.07,19.05,19.06,249000.0,14.5795,14.5872,14.5719,14.5795,249000.0
2012-12-20 10:15:00,19.05,19.09,19.05,19.05,376200.0,14.5719,14.6025,14.5719,14.5719,376200.0
2012-12-20 10:20:00,19.05,19.05,19.0,19.01,348600.0,14.5719,14.5719,14.5336,14.5413,348600.0
2012-12-20 10:25:00,19.02,19.03,19.01,19.01,320600.0,14.5489,14.5566,14.5413,14.5413,320600.0
2012-12-20 10:30:00,19.01,19.03,19.0,19.03,479600.0,14.5413,14.5566,14.5336,14.5566,479600.0
2012-12-20 10:35:00,19.03,19.05,19.03,19.04,419800.0,14.5566,14.5719,14.5566,14.5642,419800.0
2012-12-20 10:40:00,19.03,19.06,19.03,19.04,244000.0,14.5566,14.5795,14.5566,14.5642,244000.0
2012-12-20 10:45:00,19.03,19.04,18.99,18.99,271000.0,14.5566,14.5642,14.526,14.526,271000.0
2012-12-20 10:50:00,18.99,19.0,18.99,19.0,207400.0,14.526,14.5336,14.526,14.5336,207400.0
2012-12-20 10:55:00,19.0,19.02,18.99,18.99,494000.0,14.5336,14.5489,14.526,14.526,494000.0
2012-12-20 11:00:00,19.0,19.0,18.97,18.99,227000.0,14.5336,14.5336,14.5107,14.526,227000.0
2012-12-20 11:05:00,18.99,19.0,18.99,19.0,158800.0,14.526,14.5336,14.526,14.5336,158800.0
2012-12-20 11:10:00,19.0,19.01,18.98,18.98,115400.0,14.5336,14.5413,14.5183,14.5183,115400.0
2012-12-20 11:15:00,18.99,18.99,18.98,18.99,158400.0,14.526,14.526,14.5183,14.526,158400.0
2012-12-20 11:20:00,18.99,18.99,18.97,18.98,292400.0,14.526,14.526,14.5107,14.5183,292400.0
2012-12-20 11:25:00,18.98,18.98,18.94,18.95,252800.0,14.5183,14.5183,14.4877,14.4954,252800.0
2012-12-20 11:30:00,18.95,18.96,18.93,18.93,282800.0,14.4954,14.503,14.4801,14.4801,282800.0
2012-12-20 11:35:00,18.93,18.96,18.93,18.96,283400.0,14.4801,14.503,14.4801,14.503,283400.0
2012-12-20 11:40:00,18.96,18.97,18.95,18.95,200800.0,14.503,14.5107,14.4954,14.4954,200800.0
2012-12-20 11:45:00,18.95,18.98,18.95,18.96,282600.0,14.4954,14.5183,14.4954,14.503,282600.0
2012-12-20 11:50:00,18.96,18.97,18.96,18.96,158200.0,14.503,14.5107,14.503,14.503,158200.0
2012-12-20 11:55:00,18.97,18.97,18.95,18.97,191800.0,14.5107,14.5107,14.4954,14.5107,191800.0
2012-12-20 12:00:00,18.97,18.97,18.96,18.97,257800.0,14.5107,14.5107,14.503,14.5107,257800.0
2012-12-20 12:05:00,18.97,18.99,18.96,18.99,556800.0,14.5107,14.526,14.503,14.526,556800.0
2012-12-20 12:10:00,18.99,19.0,18.99,19.0,125200.0,14.526,14.5336,14.526,14.5336,125200.0
2012-12-20 12:15:00,19.0,19.0,18.98,18.99,233400.0,14.5336,14.5336,14.5183,14.526,233400.0
2012-12-20 12:20:00,19.0,19.0,18.99,19.0,141000.0,14.5336,14.5336,14.526,14.5336,141000.0
2012-12-20 12:25:00,19.0,19.02,18.99,19.0,130800.0,14.5336,14.5489,14.526,14.5336,130800.0
2012-12-20 12:30:00,19.0,19.0,18.99,18.99,192800.0,14.5336,14.5336,14.526,14.526,192800.0
2012-12-20 12:35:00,18.99,19.0,18.99,18.99,258000.0,14.526,14.5336,14.526,14.526,258000.0
2012-12-20 12:40:00,18.99,19.01,18.99,19.0,288800.0,14.526,14.5413,14.526,14.5336,288800.0
2012-12-20 12:45:00,19.0,19.0,19.0,19.0,47400.0,14.5336,14.5336,14.5336,14.5336,47400.0
2012-12-20 12:50:00,19.0,19.02,19.0,19.0,179000.0,14.5336,14.5489,14.5336,14.5336,179000.0
2012-12-20 12:55:00,19.0,19.02,19.0,19.02,101800.0,14.5336,14.5489,14.5336,14.5489,101800.0
2012-12-20 13:00:00,19.01,19.01,18.99,19.0,150800.0,14.5413,14.5413,14.526,14.5336,150800.0
2012-12-20 13:05:00,19.0,19.01,18.99,19.0,242000.0,14.5336,14.5413,14.526,14.5336,242000.0
2012-12-20 13:10:00,19.0,19.0,18.98,19.0,182400.0,14.5336,14.5336,14.5183,14.5336,182400.0
2012-12-20 13:15:00,18.99,18.99,18.97,18.97,177000.0,14.526,14.526,14.5107,14.5107,177000.0
2012-12-20 13:20:00,18.98,18.99,18.96,18.98,148600.0,14.5183,14.526,14.503,14.5183,148600.0
2012-12-20 13:25:00,18.98,19.01,18.98,19.0,207400.0,14.5183,14.5413,14.5183,14.5336,207400.0
2012-12-20 13:30:00,19.0,19.02,19.0,19.0,259400.0,14.5336,14.5489,14.5336,14.5336,259400.0
2012-12-20 13:35:00,19.0,19.03,19.0,19.02,328600.0,14.5336,14.5566,14.5336,14.5489,328600.0
2012-12-20 13:40:00,19.03,19.04,19.01,19.04,104600.0,14.5566,14.5642,14.5413,14.5642,104600.0
2012-12-20 13:45:00,19.04,19.08,19.04,19.07,310200.0,14.5642,14.5948,14.5642,14.5872,310200.0
2012-12-20 13:50:00,19.07,19.08,19.07,19.07,178600.0,14.5872,14.5948,14.5872,14.5872,178600.0
2012-12-20 13:55:00,19.07,19.08,19.07,19.07,272000.0,14.5872,14.5948,14.5872,14.5872,272000.0
2012-12-20 14:00:00,19.07,19.07,19.05,19.06,237400.0,14.5872,14.5872,14.5719,14.5795,237400.0
2012-12-20 14:05:00,19.05,19.06,19.04,19.05,211000.0,14.5719,14.5795,14.5642,14.5719,211000.0
2012-12-20 14:10:00,19.05,19.06,19.04,19.05,209600.0,14.5719,14.5795,14.5642,14.5719,209600.0
2012-12-20 14:15:00,19.06,19.09,19.06,19.07,246200.0,14.5795,14.6025,14.5795,14.5872,246200.0
2012-12-20 14:20:00,19.07,19.08,19.07,19.08,233400.0,14.5872,14.5948,14.5872,14.5948,233400.0
2012-12-20 14:25:00,19.07,19.08,19.06,19.08,142000.0,14.5872,14.5948,14.5795,14.5948,142000.0
2012-12-20 14:30:00,19.07,19.09,19.07,19.07,146000.0,14.5872,14.6025,14.5872,14.5872,146000.0
2012-12-20 14:35:00,19.08,19.09,19.06,19.09,273400.0,14.5948,14.6025,14.5795,14.6025,273400.0
2012-12-20 14:40:00,19.09,19.11,19.07,19.1,768400.0,14.6025,14.6178,14.5872,14.6101,768400.0
2012-12-20 14:45:00,19.1,19.11,19.1,19.1,166200.0,14.6101,14.6178,14.6101,14.6101,166200.0
2012-12-20 14:50:00,19.1,19.11,19.09,19.09,162200.0,14.6101,14.6178,14.6025,14.6025,162200.0
2012-12-20 14:55:00,19.09,19.1,19.08,19.09,137800.0,14.6025,14.6101,14.5948,14.6025,137800.0
2012-12-20 15:00:00,19.09,19.09,19.06,19.07,213600.0,14.6025,14.6025,14.5795,14.5872,213600.0
2012-12-20 15:05:00,19.06,19.07,19.03,19.04,255400.0,14.5795,14.5872,14.5566,14.5642,255400.0
2012-12-20 15:10:00,19.04,19.05,19.03,19.04,321400.0,14.5642,14.5719,14.5566,14.5642,321400.0
2012-12-20 15:15:00,19.05,19.05,19.02,19.03,188800.0,14.5719,14.5719,14.5489,14.5566,188800.0
2012-12-20 15:20:00,19.03,19.04,19.02,19.02,205600.0,14.5566,14.5642,14.5489,14.5489,205600.0
2012-12-20 15:25:00,19.03,19.03,19.01,19.02,246600.0,14.5566,14.5566,14.5413,14.5489,246600.0
2012-12-20 15:30:00,19.02,19.03,19.02,19.03,288600.0,14.5489,14.5566,14.5489,14.5566,288600.0
2012-12-20 15:35:00,19.02,19.05,19.02,19.05,494400.0,14.5489,14.5719,14.5489,14.5719,494400.0
2012-12-20 15:40:00,19.05,19.07,19.04,19.04,357400.0,14.5719,14.5872,14.5642,14.5642,357400.0
2012-12-20 15:45:00,19.04,19.04,19.0,19.0,642200.0,14.5642,14.5642,14.5336,14.5336,642200.0
2012-12-20 15:50:00,19.0,19.04,19.0,19.01,593800.0,14.5336,14.5642,14.5336,14.5413,593800.0
2012-12-20 15:55:00,19.01,19.06,19.01,19.06,848200.0,14.5413,14.5795,14.5413,14.5795,848200.0
2012-12-21 09:30:00,18.82,18.83,18.5,18.6,16390400.0,14.3959,14.4036,14.1512,14.2276,16390400.0
2012-12-21 09:35:00,18.6,18.64,18.58,18.61,624200.0,14.2276,14.2582,14.2123,14.2353,624200.0
2012-12-21 09:40:00,18.62,18.7,18.6,18.68,788600.0,14.2429,14.3041,14.2276,14.2888,788600.0
2012-12-21 09:45:00,18.68,18.72,18.66,18.67,513800.0,14.2888,14.3194,14.2735,14.2812,513800.0
2012-12-21 09:50:00,18.67,18.71,18.65,18.68,267800.0,14.2812,14.3118,14.2659,14.2888,267800.0
2012-12-21 09:55:00,18.68,18.7,18.63,18.65,456200.0,14.2888,14.3041,14.2506,14.2659,456200.0
2012-12-21 10:00:00,18.66,18.7,18.64,18.7,589400.0,14.2735,14.3041,14.2582,14.3041,589400.0
2012-12-21 10:05:00,18.69,18.72,18.67,18.68,629400.0,14.2965,14.3194,14.2812,14.2888,629400.0
2012-12-21 10:10:00,18.68,18.75,18.67,18.75,250600.0,14.2888,14.3424,14.2812,14.3424,250600.0
2012-12-21 10:15:00,18.75,18.78,18.71,18.78,245200.0,14.3424,14.3653,14.3118,14.3653,245200.0
2012-12-21 10:20:00,18.78,18.79,18.74,18.75,356000.0,14.3653,14.373,14.3347,14.3424,356000.0
2012-12-21 10:25:00,18.75,18.77,18.74,18.75,178400.0,14.3424,14.3577,14.3347,14.3424,178400.0
2012-12-21 10:30:00,18.75,18.75,18.72,18.73,161200.0,14.3424,14.3424,14.3194,14.3271,161200.0
2012-12-21 10:35:00,18.73,18.74,18.7,18.71,360800.0,14.3271,14.3347,14.3041,14.3118,360800.0
2012-12-21 10:40:00,18.72,18.73,18.7,18.73,345200.0,14.3194,14.3271,14.3041,14.3271,345200.0
2012-12-21 10:45:00,18.73,18.78,18.72,18.77,250200.0,14.3271,14.3653,14.3194,14.3577,250200.0
2012-12-21 10:50:00,18.77,18.78,18.72,18.72,193400.0,14.3577,14.3653,14.3194,14.3194,193400.0
2012-12-21 10:55:00,18.73,18.74,18.69,18.69,181400.0,14.3271,14.3347,14.2965,14.2965,181400.0
2012-12-21 11:00:00,18.69,18.71,18.68,18.7,122800.0,14.2965,14.3118,14.2888,14.3041,122800.0
2012-12-21 11:05:00,18.7,18.71,18.64,18.66,424800.0,14.3041,14.3118,14.2582,14.2735,424800.0
2012-12-21 11:10:00,18.66,18.68,18.65,18.68,116400.0,14.2735,14.2888,14.2659,14.2888,116400.0
2012-12-21 11:15:00,18.68,18.7,18.65,18.65,195000.0,14.2888,14.3041,14.2659,14.2659,195000.0
2012-12-21 11:20:00,18.66,18.68,18.65,18.67,112600.0,14.2735,14.2888,14.2659,14.2812,112600.0
2012-12-21 11:25:00,18.67,18.7,18.67,18.68,117200.0,14.2812,14.3041,14.2812,14.2888,117200.0
2012-12-21 11:30:00,18.68,18.68,18.65,18.65,533400.0,14.2888,14.2888,14.2659,14.2659,533400.0
2012-12-21 11:35:00,18.65,18.66,18.6,18.64,209000.0,14.2659,14.2735,14.2276,14.2582,209000.0
2012-12-21 11:40:00,18.64,18.66,18.64,18.66,236000.0,14.2582,14.2735,14.2582,14.2735,236000.0
2012-12-21 11:45:00,18.66,18.68,18.65,18.67,149000.0,14.2735,14.2888,14.2659,14.2812,149000.0
2012-12-21 11:50:00,18.67,18.7,18.67,18.68,144600.0,14.2812,14.3041,14.2812,14.2888,144600.0
2012-12-21 11:55:00,18.68,18.72,18.68,18.72,146000.0,14.2888,14.3194,14.2888,14.3194,146000.0
2012-12-21 12:00:00,18.72,18.73,18.67,18.67,333000.0,14.3194,14.3271,14.2812,14.2812,333000.0
2012-12-21 12:05:00,18.67,18.68,18.65,18.66,175600.0,14.2812,14.2888,14.2659,14.2735,175600.0
2012-12-21 12:10:00,18.66,18.67,18.64,18.64,219600.0,14.2735,14.2812,14.2582,14.2582,219600.0
2012-12-21 12:15:00,18.64,18.65,18.63,18.65,194800.0,14.2582,14.2659,14.2506,14.2659,194800.0
2012-12-21 12:20:00,18.65,18.66,18.63,18.65,193000.0,14.2659,14.2735,14.2506,14.2659,193000.0
2012-12-21 12:25:00,18.65,18.67,18.64,18.66,183600.0,14.2659,14.2812,14.2582,14.2735,183600.0
2012-12-21 12:30:00,18.66,18.67,18.65,18.65,300400.0,14.2735,14.2812,14.2659,14.2659,300400.0
2012-12-21 12:35:00,18.65,18.66,18.61,18.61,458400.0,14.2659,14.2735,14.2353,14.2353,458400.0
2012-12-21 12:40:00,18.61,18.62,18.59,18.6,112200.0,14.2353,14.2429,14.22,14.2276,112200.0
2012-12-21 12:45:00,18.6,18.64,18.6,18.63,122600.0,14.2276,14.2582,14.2276,14.2506,122600.0
2012-12-21 12:50:00,18.63,18.64,18.62,18.62,115000.0,14.2506,14.2582,14.2429,14.2429,115000.0
2012-12-21 12:55:00,18.62,18.65,18.61,18.64,139400.0,14.2429,14.2659,14.2353,14.2582,139400.0
2012-12-21 13:00:00,18.65,18.66,18.64,18.66,147600.0,14.2659,14.2735,14.2582,14.2735,147600.0
2012-12-21 13:05:00,18.66,18.68,18.65,18.65,251600.0,14.2735,14.2888,14.2659,14.2659,251600.0
2012-12-21 13:10:00,18.65,18.66,18.61,18.61,178000.0,14.2659,14.2735,14.2353,14.2353,178000.0
2012-12-21 13:15:00,18.61,18.62,18.59,18.6,247200.0,14.2353,14.2429,14.22,14.2276,247200.0
2012-12-21 13:20:00,18.61,18.61,18.59,18.6,299400.0,14.2353,14.2353,14.22,14.2276,299400.0
2012-12-21 13:25:00,18.6,18.65,18.6,18.65,145200.0,14.2276,14.2659,14.2276,14.2659,145200.0
2012-12-21 13:30:00,18.65,18.65,18.64,18.65,94200.0,14.2659,14.2659,14.2582,14.2659,94200.0
2012-12-21 13:35:00,18.64,18.68,18.64,18.67,538200.0,14.2582,14.2888,14.2582,14.2812,538200.0
2012-12-21 13:40:00,18.67,18.7,18.67,18.68,514400.0,14.2812,14.3041,14.2812,14.2888,514400.0
2012-12-21 13:45:00,18.68,18.7,18.67,18.68,85200.0,14.2888,14.3041,14.2812,14.2888,85200.0
2012-12-21 13:50:00,18.68,18.69,18.67,18.67,185400.0,14.2888,14.2965,14.2812,14.2812,185400.0
2012-12-21 13:55:00,18.67,18.68,18.66,18.67,156000.0,14.2812,14.2888,14.2735,14.2812,156000.0
2012-12-21 14:00:00,18.67,18.68,18.67,18.68,332400.0,14.2812,14.2888,14.2812,14.2888,332400.0
2012-12-21 14:05:00,18.68,18.68,18.64,18.66,198800.0,14.2888,14.2888,14.2582,14.2735,198800.0
2012-12-21 14:10:00,18.65,18.66,18.65,18.65,138400.0,14.2659,14.2735,14.2659,14.2659,138400.0
2012-12-21 14:15:00,18.65,18.66,18.64,18.64,109600.0,14.2659,14.2735,14.2582,14.2582,109600.0
2012-12-21 14:20:00,18.64,18.65,18.61,18.61,100400.0,14.2582,14.2659,14.2353,14.2353,100400.0
2012-12-21 14:25:00,18.61,18.64,18.61,18.64,221000.0,14.2353,14.2582,14.2353,14.2582,221000.0
2012-12-21 14:30:00,18.63,18.64,18.63,18.64,146200.0,14.2506,14.2582,14.2506,14.2582,146200.0
2012-12-21 14:35:00,18.64,18.64,18.61,18.61,90200.0,14.2582,14.2582,14.2353,14.2353,90200.0
2012-12-21 14:40:00,18.61,18.62,18.59,18.6,227200.0,14.2353,14.2429,14.22,14.2276,227200.0
2012-12-21 14:45:00,18.6,18.61,18.59,18.61,169400.0,14.2276,14.2353,14.22,14.2353,169400.0
2012-12-21 14:50:00,18.61,18.63,18.61,18.61,271600.0,14.2353,14.2506,14.2353,14.2353,271600.0
2012-12-21 14:55:00,18.61,18.61,18.6,18.6,94800.0,14.2353,14.2353,14.2276,14.2276,94800.0
2012-12-21 15:00:00,18.6,18.63,18.6,18.61,193800.0,14.2276,14.2506,14.2276,14.2353,193800.0
2012-12-21 15:05:00,18.61,18.61,18.58,18.61,420200.0,14.2353,14.2353,14.2123,14.2353,420200.0
2012-12-21 15:10:00,18.61,18.61,18.59,18.59,360200.0,14.2353,14.2353,14.22,14.22,360200.0
2012-12-21 15:15:00,18.59,18.6,18.59,18.59,267000.0,14.22,14.2276,14.22,14.22,267000.0
2012-12-21 15:20:00,18.59,18.6,18.57,18.57,412600.0,14.22,14.2276,14.2047,14.2047,412600.0
2012-12-21 15:25:00,18.57,18.58,18.57,18.57,566200.0,14.2047,14.2123,14.2047,14.2047,566200.0
2012-12-21 15:30:00,18.58,18.64,18.57,18.63,381200.0,14.2123,14.2582,14.2047,14.2506,381200.0
2012-12-21 15:35:00,18.63,18.65,18.63,18.64,509200.0,14.2506,14.2659,14.2506,14.2582,509200.0
2012-12-21 15:40:00,18.64,18.64,18.62,18.63,350600.0,14.2582,14.2582,14.2429,14.2506,350600.0
2012-12-21 15:45:00,18.63,18.63,18.58,18.59,659000.0,14.2506,14.2506,14.2123,14.22,659000.0
2012-12-21 15:50:00,18.59,18.61,18.59,18.61,625600.0,14.22,14.2353,14.22,14.2353,625600.0
2012-12-21 15:55:00,18.61,18.63,18.6,18.61,1038800.0,14.2353,14.2506,14.2276,14.2353,1038800.0
2012-12-24 09:30:00,18.56,18.63,18.55,18.59,345200.0,14.197,14.2506,14.1894,14.22,345200.0
2012-12-24 09:35:00,18.59,18.61,18.57,18.58,212600.0,14.22,14.2353,14.2047,14.2123,212600.0
2012-12-24 09:40:00,18.58,18.6,18.58,18.58,124000.0,14.2123,14.2276,14.2123,14.2123,124000.0
2012-12-24 09:45:00,18.59,18.61,18.58,18.61,260800.0,14.22,14.2353,14.2123,14.2353,260800.0
2012-12-24 09:50:00,18.61,18.64,18.6,18.61,144600.0,14.2353,14.2582,14.2276,14.2353,144600.0
2012-12-24 09:55:00,18.61,18.64,18.61,18.62,90000.0,14.2353,14.2582,14.2353,14.2429,90000.0
2012-12-24 10:00:00,18.62,18.63,18.61,18.61,239000.0,14.2429,14.2506,14.2353,14.2353,239000.0
2012-12-24 10:05:00,18.61,18.65,18.61,18.63,115200.0,14.2353,14.2659,14.2353,14.2506,115200.0
2012-12-24 10:10:00,18.64,18.68,18.64,18.67,187600.0,14.2582,14.2888,14.2582,14.2812,187600.0
2012-12-24 10:15:00,18.67,18.7,18.66,18.7,120000.0,14.2812,14.3041,14.2735,14.3041,120000.0
2012-12-24 10:20:00,18.69,18.7,18.68,18.68,59800.0,14.2965,14.3041,14.2888,14.2888,59800.0
2012-12-24 10:25:00,18.69,18.71,18.68,18.71,124800.0,14.2965,14.3118,14.2888,14.3118,124800.0
2012-12-24 10:30:00,18.71,18.73,18.7,18.71,143600.0,14.3118,14.3271,14.3041,14.3118,143600.0
2012-12-24 10:35:00,18.72,18.72,18.7,18.72,178600.0,14.3194,14.3194,14.3041,14.3194,178600.0
2012-12-24 10:40:00,18.71,18.72,18.71,18.72,121600.0,14.3118,14.3194,14.3118,14.3194,121600.0
2012-12-24 10:45:00,18.72,18.72,18.67,18.68,203400.0,14.3194,14.3194,14.2812,14.2888,203400.0
2012-12-24 10:50:00,18.67,18.68,18.67,18.67,147600.0,14.2812,14.2888,14.2812,14.2812,147600.0
2012-12-24 10:55:00,18.67,18.68,18.67,18.68,120600.0,14.2812,14.2888,14.2812,14.2888,120600.0
2012-12-24 11:00:00,18.68,18.7,18.68,18.68,200600.0,14.2888,14.3041,14.2888,14.2888,200600.0
2012-12-24 11:05:00,18.68,18.68,18.65,18.66,79400.0,14.2888,14.2888,14.2659,14.2735,79400.0
2012-12-24 11:10:00,18.66,18.67,18.65,18.66,82800.0,14.2735,14.2812,14.2659,14.2735,82800.0
2012-12-24 11:15:00,18.66,18.66,18.63,18.63,104800.0,14.2735,14.2735,14.2506,14.2506,104800.0
2012-12-24 11:20:00,18.63,18.63,18.63,18.63,85400.0,14.2506,14.2506,14.2506,14.2506,85400.0
2012-12-24 11:25:00,18.63,18.64,18.61,18.61,136200.0,14.2506,14.2582,14.2353,14.2353,136200.0
2012-12-24 11:30:00,18.61,18.63,18.61,18.63,125000.0,14.2353,14.2506,14.2353,14.2506,125000.0
2012-12-24 11:35:00,18.63,18.63,18.6,18.6,115400.0,14.2506,14.2506,14.2276,14.2276,115400.0
2012-12-24 11:40:00,18.6,18.63,18.59,18.63,193600.0,14.2276,14.2506,14.22,14.2506,193600.0
2012-12-24 11:45:00,18.63,18.65,18.62,18.65,76600.0,14.2506,14.2659,14.2429,14.2659,76600.0
2012-12-24 11:50:00,18.65,18.66,18.64,18.65,96600.0,14.2659,14.2735,14.2582,14.2659,96600.0
2012-12-24 11:55:00,18.65,18.68,18.65,18.66,112600.0,14.2659,14.2888,14.2659,14.2735,112600.0
2012-12-24 12:00:00,18.66,18.68,18.66,18.67,78200.0,14.2735,14.2888,14.2735,14.2812,78200.0
2012-12-24 12:05:00,18.67,18.67,18.65,18.66,93800.0,14.2812,14.2812,14.2659,14.2735,93800.0
2012-12-24 12:10:00,18.65,18.66,18.64,18.66,101200.0,14.2659,14.2735,14.2582,14.2735,101200.0
2012-12-24 12:15:00,18.66,18.67,18.64,18.65,151400.0,14.2735,14.2812,14.2582,14.2659,151400.0
2012-12-24 12:20:00,18.64,18.65,18.64,18.64,85600.0,14.2582,14.2659,14.2582,14.2582,85600.0
2012-12-24 12:25:00,18.65,18.67,18.64,18.66,139200.0,14.2659,14.2812,14.2582,14.2735,139200.0
2012-12-24 12:30:00,18.66,18.68,18.66,18.68,136400.0,14.2735,14.2888,14.2735,14.2888,136400.0
2012-12-24 12:35:00,18.68,18.7,18.68,18.68,80800.0,14.2888,14.3041,14.2888,14.2888,80800.0
2012-12-24 12:40:00,18.68,18.68,18.68,18.68,53000.0,14.2888,14.2888,14.2888,14.2888,53000.0
2012-12-24 12:45:00,18.68,18.68,18.66,18.67,143000.0,14.2888,14.2888,14.2735,14.2812,143000.0
2012-12-24 12:50:00,18.67,18.67,18.65,18.67,117200.0,14.2812,14.2812,14.2659,14.2812,117200.0
2012-12-24 12:55:00,18.66,18.68,18.66,18.68,583200.0,14.2735,14.2888,14.2735,14.2888,583200.0
2012-12-26 09:30:00,18.64,18.68,18.56,18.58,341200.0,14.2582,14.2888,14.197,14.2123,341200.0
2012-12-26 09:35:00,18.58,18.65,18.57,18.62,156800.0,14.2123,14.2659,14.2047,14.2429,156800.0
2012-12-26 09:40:00,18.61,18.66,18.61,18.62,132800.0,14.2353,14.2735,14.2353,14.2429,132800.0
2012-12-26 09:45:00,18.62,18.66,18.62,18.65,135200.0,14.2429,14.2735,14.2429,14.2659,135200.0
2012-12-26 09:50:00,18.65,18.67,18.64,18.66,153200.0,14.2659,14.2812,14.2582,14.2735,153200.0
2012-12-26 09:55:00,18.66,18.69,18.66,18.67,178000.0,14.2735,14.2965,14.2735,14.2812,178000.0
2012-12-26 10:00:00,18.67,18.7,18.67,18.68,205800.0,14.2812,14.3041,14.2812,14.2888,205800.0
2012-12-26 10:05:00,18.68,18.7,18.67,18.67,434200.0,14.2888,14.3041,14.2812,14.2812,434200.0
2012-12-26 10:10:00,18.67,18.68,18.66,18.67,125200.0,14.2812,14.2888,14.2735,14.2812,125200.0
2012-12-26 10:15:00,18.67,18.68,18.67,18.67,227400.0,14.2812,14.2888,14.2812,14.2812,227400.0
2012-12-26 10:20:00,18.67,18.68,18.65,18.65,180800.0,14.2812,14.2888,14.2659,14.2659,180800.0
2012-12-26 10:25:00,18.65,18.67,18.65,18.67,169600.0,14.2659,14.2812,14.2659,14.2812,169600.0
2012-12-26 10:30:00,18.67,18.67,18.66,18.67,139400.0,14.2812,14.2812,14.2735,14.2812,139400.0
2012-12-26 10:35:00,18.66,18.67,18.65,18.66,252000.0,14.2735,14.2812,14.2659,14.2735,252000.0
2012-12-26 10:40:00,18.66,18.67,18.65,18.67,212600.0,14.2735,14.2812,14.2659,14.2812,212600.0
2012-12-26 10:45:00,18.67,18.67,18.65,18.66,160400.0,14.2812,14.2812,14.2659,14.2735,160400.0
2012-12-26 10:50:00,18.66,18.67,18.65,18.66,107600.0,14.2735,14.2812,14.2659,14.2735,107600.0
2012-12-26 10:55:00,18.67,18.67,18.65,18.66,266200.0,14.2812,14.2812,14.2659,14.2735,266200.0
2012-12-26 11:00:00,18.66,18.66,18.6,18.6,486800.0,14.2735,14.2735,14.2276,14.2276,486800.0
2012-12-26 11:05:00,18.6,18.61,18.56,18.57,303600.0,14.2276,14.2353,14.197,14.2047,303600.0
2012-12-26 11:10:00,18.57,18.58,18.56,18.57,310600.0,14.2047,14.2123,14.197,14.2047,310600.0
2012-12-26 11:15:00,18.57,18.58,18.55,18.56,250000.0,14.2047,14.2123,14.1894,14.197,250000.0
2012-12-26 11:20:00,18.56,18.57,18.52,18.54,226600.0,14.197,14.2047,14.1665,14.1818,226600.0
2012-12-26 11:25:00,18.53,18.54,18.49,18.49,206600.0,14.1741,14.1818,14.1435,14.1435,206600.0
2012-12-26 11:30:00,18.49,18.52,18.45,18.52,365800.0,14.1435,14.1665,14.1129,14.1665,365800.0
2012-12-26 11:35:00,18.52,18.55,18.52,18.53,353800.0,14.1665,14.1894,14.1665,14.1741,353800.0
2012-12-26 11:40:00,18.53,18.54,18.52,18.54,188200.0,14.1741,14.1818,14.1665,14.1818,188200.0
2012-12-26 11:45:00,18.54,18.55,18.54,18.54,82800.0,14.1818,14.1894,14.1818,14.1818,82800.0
2012-12-26 11:50:00,18.54,18.55,18.54,18.55,153400.0,14.1818,14.1894,14.1818,14.1894,153400.0
2012-12-26 11:55:00,18.55,18.57,18.54,18.57,948800.0,14.1894,14.2047,14.1818,14.2047,948800.0
2012-12-26 12:00:00,18.57,18.58,18.56,18.57,218000.0,14.2047,14.2123,14.197,14.2047,218000.0
2012-12-26 12:05:00,18.57,18.58,18.56,18.57,145200.0,14.2047,14.2123,14.197,14.2047,145200.0
2012-12-26 12:10:00,18.57,18.57,18.55,18.57,153800.0,14.2047,14.2047,14.1894,14.2047,153800.0
2012-12-26 12:15:00,18.56,18.56,18.54,18.55,159800.0,14.197,14.197,14.1818,14.1894,159800.0
2012-12-26 12:20:00,18.55,18.56,18.54,18.55,128600.0,14.1894,14.197,14.1818,14.1894,128600.0
2012-12-26 12:25:00,18.55,18.56,18.55,18.55,132600.0,14.1894,14.197,14.1894,14.1894,132600.0
2012-12-26 12:30:00,18.55,18.57,18.54,18.55,233600.0,14.1894,14.2047,14.1818,14.1894,233600.0
2012-12-26 12:35:00,18.55,18.55,18.53,18.54,226000.0,14.1894,14.1894,14.1741,14.1818,226000.0
2012-12-26 12:40:00,18.53,18.54,18.51,18.52,215000.0,14.1741,14.1818,14.1588,14.1665,215000.0
2012-12-26 12:45:00,18.52,18.53,18.5,18.52,91400.0,14.1665,14.1741,14.1512,14.1665,91400.0
2012-12-26 12:50:00,18.52,18.53,18.52,18.53,165800.0,14.1665,14.1741,14.1665,14.1741,165800.0
2012-12-26 12:55:00,18.53,18.57,18.52,18.57,120000.0,14.1741,14.2047,14.1665,14.2047,120000.0
2012-12-26 13:00:00,18.56,18.57,18.55,18.56,183400.0,14.197,14.2047,14.1894,14.197,183400.0
2012-12-26 13:05:00,18.56,18.57,18.55,18.56,146800.0,14.197,14.2047,14.1894,14.197,146800.0
2012-12-26 13:10:00,18.56,18.57,18.55,18.55,111600.0,14.197,14.2047,14.1894,14.1894,111600.0
2012-12-26 13:15:00,18.56,18.59,18.55,18.59,151400.0,14.197,14.22,14.1894,14.22,151400.0
2012-12-26 13:20:00,18.59,18.59,18.58,18.58,56200.0,14.22,14.22,14.2123,14.2123,56200.0
2012-12-26 13:25:00,18.58,18.61,18.58,18.61,263800.0,14.2123,14.2353,14.2123,14.2353,263800.0
2012-12-26 13:30:00,18.61,18.61,18.6,18.61,133800.0,14.2353,14.2353,14.2276,14.2353,133800.0
2012-12-26 13:35:00,18.61,18.61,18.6,18.6,40400.0,14.2353,14.2353,14.2276,14.2276,40400.0
2012-12-26 13:40:00,18.61,18.61,18.6,18.61,145000.0,14.2353,14.2353,14.2276,14.2353,145000.0
2012-12-26 13:45:00,18.61,18.61,18.61,18.61,143000.0,14.2353,14.2353,14.2353,14.2353,143000.0
2012-12-26 13:50:00,18.61,18.61,18.61,18.61,66000.0,14.2353,14.2353,14.2353,14.2353,66000.0
2012-12-26 13:55:00,18.61,18.62,18.61,18.62,42200.0,14.2353,14.2429,14.2353,14.2429,42200.0
2012-12-26 14:00:00,18.61,18.65,18.61,18.64,345400.0,14.2353,14.2659,14.2353,14.2582,345400.0
2012-12-26 14:05:00,18.64,18.65,18.64,18.64,164200.0,14.2582,14.2659,14.2582,14.2582,164200.0
2012-12-26 14:10:00,18.64,18.64,18.64,18.64,52800.0,14.2582,14.2582,14.2582,14.2582,52800.0
2012-12-26 14:15:00,18.64,18.66,18.64,18.65,193400.0,14.2582,14.2735,14.2582,14.2659,193400.0
2012-12-26 14:20:00,18.65,18.65,18.63,18.63,106400.0,14.2659,14.2659,14.2506,14.2506,106400.0
2012-12-26 14:25:00,18.63,18.63,18.62,18.63,40600.0,14.2506,14.2506,14.2429,14.2506,40600.0
2012-12-26 14:30:00,18.62,18.63,18.61,18.61,60800.0,14.2429,14.2506,14.2353,14.2353,60800.0
2012-12-26 14:35:00,18.61,18.62,18.61,18.61,71200.0,14.2353,14.2429,14.2353,14.2353,71200.0
2012-12-26 14:40:00,18.61,18.62,18.6,18.61,116000.0,14.2353,14.2429,14.2276,14.2353,116000.0
2012-12-26 14:45:00,18.61,18.61,18.59,18.61,84800.0,14.2353,14.2353,14.22,14.2353,84800.0
2012-12-26 14:50:00,18.6,18.64,18.6,18.64,187400.0,14.2276,14.2582,14.2276,14.2582,187400.0
2012-12-26 14:55:00,18.64,18.68,18.64,18.66,297600.0,14.2582,14.2888,14.2582,14.2735,297600.0
2012-12-26 15:00:00,18.66,18.67,18.65,18.65,129800.0,14.2735,14.2812,14.2659,14.2659,129800.0
2012-12-26 15:05:00,18.65,18.65,18.64,18.64,96400.0,14.2659,14.2659,14.2582,14.2582,96400.0
2012-12-26 15:10:00,18.64,18.65,18.64,18.65,83400.0,14.2582,14.2659,14.2582,14.2659,83400.0
2012-12-26 15:15:00,18.65,18.67,18.65,18.65,245800.0,14.2659,14.2812,14.2659,14.2659,245800.0
2012-12-26 15:20:00,18.65,18.66,18.65,18.66,121000.0,14.2659,14.2735,14.2659,14.2735,121000.0
2012-12-26 15:25:00,18.66,18.68,18.65,18.67,317600.0,14.2735,14.2888,14.2659,14.2812,317600.0
2012-12-26 15:30:00,18.67,18.67,18.67,18.67,88000.0,14.2812,14.2812,14.2812,14.2812,88000.0
2012-12-26 15:35:00,18.67,18.68,18.67,18.67,376600.0,14.2812,14.2888,14.2812,14.2812,376600.0
2012-12-26 15:40:00,18.67,18.68,18.62,18.62,255400.0,14.2812,14.2888,14.2429,14.2429,255400.0
2012-12-26 15:45:00,18.62,18.64,18.62,18.64,440600.0,14.2429,14.2582,14.2429,14.2582,440600.0
2012-12-26 15:50:00,18.64,18.65,18.63,18.65,644400.0,14.2582,14.2659,14.2506,14.2659,644400.0
2012-12-26 15:55:00,18.65,18.66,18.63,18.66,923400.0,14.2659,14.2735,14.2506,14.2735,923400.0
2012-12-27 09:30:00,18.67,18.68,18.54,18.57,311600.0,14.2812,14.2888,14.1818,14.2047,311600.0
2012-12-27 09:35:00,18.57,18.65,18.56,18.61,269400.0,14.2047,14.2659,14.197,14.2353,269400.0
2012-12-27 09:40:00,18.61,18.68,18.6,18.65,328600.0,14.2353,14.2888,14.2276,14.2659,328600.0
2012-12-27 09:45:00,18.65,18.67,18.61,18.62,328000.0,14.2659,14.2812,14.2353,14.2429,328000.0
2012-12-27 09:50:00,18.62,18.63,18.55,18.55,231200.0,14.2429,14.2506,14.1894,14.1894,231200.0
2012-12-27 09:55:00,18.55,18.57,18.53,18.54,203800.0,14.1894,14.2047,14.1741,14.1818,203800.0
2012-12-27 10:00:00,18.54,18.54,18.48,18.5,284600.0,14.1818,14.1818,14.1359,14.1512,284600.0
2012-12-27 10:05:00,18.5,18.52,18.46,18.47,211400.0,14.1512,14.1665,14.1206,14.1282,211400.0
2012-12-27 10:10:00,18.48,18.49,18.44,18.44,145800.0,14.1359,14.1435,14.1053,14.1053,145800.0
2012-12-27 10:15:00,18.45,18.46,18.36,18.36,441000.0,14.1129,14.1206,14.0441,14.0441,441000.0
2012-12-27 10:20:00,18.36,18.4,18.27,18.3,757400.0,14.0441,14.0747,13.9752,13.9982,757400.0
2012-12-27 10:25:00,18.3,18.32,18.28,18.3,466000.0,13.9982,14.0135,13.9829,13.9982,466000.0
2012-12-27 10:30:00,18.3,18.3,18.2,18.25,683800.0,13.9982,13.9982,13.9217,13.9599,683800.0
2012-12-27 10:35:00,18.25,18.25,18.2,18.23,458400.0,13.9599,13.9599,13.9217,13.9446,458400.0
2012-12-27 10:40:00,18.23,18.29,18.23,18.28,193800.0,13.9446,13.9905,13.9446,13.9829,193800.0
2012-12-27 10:45:00,18.28,18.38,18.28,18.37,232400.0,13.9829,14.0594,13.9829,14.0517,232400.0
2012-12-27 10:50:00,18.36,18.38,18.33,18.35,197600.0,14.0441,14.0594,14.0211,14.0364,197600.0
2012-12-27 10:55:00,18.35,18.36,18.31,18.32,182800.0,14.0364,14.0441,14.0058,14.0135,182800.0
2012-12-27 11:00:00,18.32,18.36,18.32,18.34,213200.0,14.0135,14.0441,14.0135,14.0288,213200.0
2012-12-27 11:05:00,18.34,18.35,18.31,18.33,336600.0,14.0288,14.0364,14.0058,14.0211,336600.0
2012-12-27 11:10:00,18.34,18.34,18.29,18.32,283800.0,14.0288,14.0288,13.9905,14.0135,283800.0
2012-12-27 11:15:00,18.32,18.33,18.31,18.31,153000.0,14.0135,14.0211,14.0058,14.0058,153000.0
2012-12-27 11:20:00,18.31,18.35,18.31,18.35,375200.0,14.0058,14.0364,14.0058,14.0364,375200.0
2012-12-27 11:25:00,18.34,18.38,18.34,18.36,330200.0,14.0288,14.0594,14.0288,14.0441,330200.0
2012-12-27 11:30:00,18.37,18.38,18.35,18.35,186400.0,14.0517,14.0594,14.0364,14.0364,186400.0
2012-12-27 11:35:00,18.35,18.36,18.35,18.36,234000.0,14.0364,14.0441,14.0364,14.0441,234000.0
2012-12-27 11:40:00,18.35,18.37,18.35,18.35,134000.0,14.0364,14.0517,14.0364,14.0364,134000.0
2012-12-27 11:45:00,18.35,18.36,18.34,18.36,151000.0,14.0364,14.0441,14.0288,14.0441,151000.0
2012-12-27 11:50:00,18.36,18.36,18.33,18.35,167600.0,14.0441,14.0441,14.0211,14.0364,167600.0
2012-12-27 11:55:00,18.35,18.35,18.3,18.3,525200.0,14.0364,14.0364,13.9982,13.9982,525200.0
2012-12-27 12:00:00,18.3,18.3,18.24,18.24,444400.0,13.9982,13.9982,13.9523,13.9523,444400.0
2012-12-27 12:05:00,18.24,18.28,18.24,18.26,336800.0,13.9523,13.9829,13.9523,13.9676,336800.0
2012-12-27 12:10:00,18.26,18.3,18.25,18.29,174200.0,13.9676,13.9982,13.9599,13.9905,174200.0
2012-12-27 12:15:00,18.3,18.32,18.29,18.31,397400.0,13.9982,14.0135,13.9905,14.0058,397400.0
2012-12-27 12:20:00,18.31,18.32,18.27,18.27,229800.0,14.0058,14.0135,13.9752,13.9752,229800.0
2012-12-27 12:25:00,18.28,18.32,18.27,18.32,391600.0,13.9829,14.0135,13.9752,14.0135,391600.0
2012-12-27 12:30:00,18.32,18.32,18.22,18.23,395600.0,14.0135,14.0135,13.937,13.9446,395600.0
2012-12-27 12:35:00,18.23,18.24,18.2,18.24,216400.0,13.9446,13.9523,13.9217,13.9523,216400.0
2012-12-27 12:40:00,18.24,18.27,18.23,18.27,317000.0,13.9523,13.9752,13.9446,13.9752,317000.0
2012-12-27 12:45:00,18.27,18.34,18.27,18.34,369200.0,13.9752,14.0288,13.9752,14.0288,369200.0
2012-12-27 12:50:00,18.34,18.35,18.32,18.33,417000.0,14.0288,14.0364,14.0135,14.0211,417000.0
2012-12-27 12:55:00,18.33,18.36,18.32,18.35,325200.0,14.0211,14.0441,14.0135,14.0364,325200.0
2012-12-27 13:00:00,18.35,18.36,18.34,18.36,194600.0,14.0364,14.0441,14.0288,14.0441,194600.0
2012-12-27 13:05:00,18.36,18.38,18.35,18.37,217200.0,14.0441,14.0594,14.0364,14.0517,217200.0
2012-12-27 13:10:00,18.37,18.41,18.36,18.4,189000.0,14.0517,14.0823,14.0441,14.0747,189000.0
2012-12-27 13:15:00,18.4,18.42,18.4,18.41,235200.0,14.0747,14.09,14.0747,14.0823,235200.0
2012-12-27 13:20:00,18.41,18.41,18.36,18.38,368200.0,14.0823,14.0823,14.0441,14.0594,368200.0
2012-12-27 13:25:00,18.38,18.39,18.35,18.39,248000.0,14.0594,14.067,14.0364,14.067,248000.0
2012-12-27 13:30:00,18.4,18.42,18.39,18.39,175400.0,14.0747,14.09,14.067,14.067,175400.0
2012-12-27 13:35:00,18.39,18.39,18.34,18.36,112200.0,14.067,14.067,14.0288,14.0441,112200.0
2012-12-27 13:40:00,18.36,18.38,18.34,18.37,177000.0,14.0441,14.0594,14.0288,14.0517,177000.0
2012-12-27 13:45:00,18.36,18.36,18.33,18.35,102200.0,14.0441,14.0441,14.0211,14.0364,102200.0
2012-12-27 13:50:00,18.34,18.35,18.33,18.34,108200.0,14.0288,14.0364,14.0211,14.0288,108200.0
2012-12-27 13:55:00,18.35,18.36,18.34,18.35,188800.0,14.0364,14.0441,14.0288,14.0364,188800.0
2012-12-27 14:00:00,18.36,18.39,18.35,18.36,181400.0,14.0441,14.067,14.0364,14.0441,181400.0
2012-12-27 14:05:00,18.36,18.36,18.32,18.33,153600.0,14.0441,14.0441,14.0135,14.0211,153600.0
2012-12-27 14:10:00,18.33,18.35,18.33,18.33,99800.0,14.0211,14.0364,14.0211,14.0211,99800.0
2012-12-27 14:15:00,18.33,18.38,18.33,18.38,214600.0,14.0211,14.0594,14.0211,14.0594,214600.0
2012-12-27 14:20:00,18.38,18.39,18.37,18.37,243600.0,14.0594,14.067,14.0517,14.0517,243600.0
2012-12-27 14:25:00,18.37,18.37,18.34,18.34,238400.0,14.0517,14.0517,14.0288,14.0288,238400.0
2012-12-27 14:30:00,18.34,18.35,18.32,18.33,167200.0,14.0288,14.0364,14.0135,14.0211,167200.0
2012-12-27 14:35:00,18.33,18.35,18.32,18.35,203400.0,14.0211,14.0364,14.0135,14.0364,203400.0
2012-12-27 14:40:00,18.35,18.39,18.35,18.38,318600.0,14.0364,14.067,14.0364,14.0594,318600.0
2012-12-27 14:45:00,18.38,18.45,18.37,18.41,1160400.0,14.0594,14.1129,14.0517,14.0823,1160400.0
2012-12-27 14:50:00,18.41,18.43,18.39,18.4,292200.0,14.0823,14.0976,14.067,14.0747,292200.0
2012-12-27 14:55:00,18.39,18.43,18.38,18.43,359600.0,14.067,14.0976,14.0594,14.0976,359600.0
2012-12-27 15:00:00,18.43,18.46,18.39,18.41,512600.0,14.0976,14.1206,14.067,14.0823,512600.0
2012-12-27 15:05:00,18.41,18.45,18.4,18.43,502800.0,14.0823,14.1129,14.0747,14.0976,502800.0
2012-12-27 15:10:00,18.43,18.43,18.41,18.43,221200.0,14.0976,14.0976,14.0823,14.0976,221200.0
2012-12-27 15:15:00,18.43,18.45,18.4,18.45,795000.0,14.0976,14.1129,14.0747,14.1129,795000.0
2012-12-27 15:20:00,18.45,18.51,18.43,18.49,563200.0,14.1129,14.1588,14.0976,14.1435,563200.0
2012-12-27 15:25:00,18.49,18.5,18.48,18.49,177400.0,14.1435,14.1512,14.1359,14.1435,177400.0
2012-12-27 15:30:00,18.48,18.51,18.47,18.5,429800.0,14.1359,14.1588,14.1282,14.1512,429800.0
2012-12-27 15:35:00,18.5,18.53,18.49,18.5,451000.0,14.1512,14.1741,14.1435,14.1512,451000.0
2012-12-27 15:40:00,18.5,18.54,18.49,18.52,582200.0,14.1512,14.1818,14.1435,14.1665,582200.0
2012-12-27 15:45:00,18.53,18.54,18.49,18.51,383400.0,14.1741,14.1818,14.1435,14.1588,383400.0
2012-12-27 15:50:00,18.51,18.53,18.49,18.5,532200.0,14.1588,14.1741,14.1435,14.1512,532200.0
2012-12-27 15:55:00,18.5,18.56,18.49,18.49,774800.0,14.1512,14.197,14.1435,14.1435,774800.0
2012-12-28 09:30:00,18.36,18.36,18.27,18.29,245400.0,14.1065,14.1065,14.0374,14.0527,245400.0
2012-12-28 09:35:00,18.3,18.4,18.3,18.36,296200.0,14.0604,14.1373,14.0604,14.1065,296200.0
2012-12-28 09:40:00,18.36,18.36,18.31,18.36,148800.0,14.1065,14.1065,14.0681,14.1065,148800.0
2012-12-28 09:45:00,18.36,18.38,18.33,18.35,157000.0,14.1065,14.1219,14.0835,14.0988,157000.0
2012-12-28 09:50:00,18.35,18.36,18.32,18.34,173400.0,14.0988,14.1065,14.0758,14.0912,173400.0
2012-12-28 09:55:00,18.33,18.35,18.31,18.35,139400.0,14.0835,14.0988,14.0681,14.0988,139400.0
2012-12-28 10:00:00,18.35,18.38,18.32,18.38,235800.0,14.0988,14.1219,14.0758,14.1219,235800.0
2012-12-28 10:05:00,18.38,18.4,18.33,18.33,205800.0,14.1219,14.1373,14.0835,14.0835,205800.0
2012-12-28 10:10:00,18.33,18.35,18.28,18.3,240000.0,14.0835,14.0988,14.0451,14.0604,240000.0
2012-12-28 10:15:00,18.3,18.34,18.28,18.34,268000.0,14.0604,14.0912,14.0451,14.0912,268000.0
2012-12-28 10:20:00,18.34,18.36,18.32,18.33,171400.0,14.0912,14.1065,14.0758,14.0835,171400.0
2012-12-28 10:25:00,18.33,18.34,18.3,18.34,200800.0,14.0835,14.0912,14.0604,14.0912,200800.0
2012-12-28 10:30:00,18.34,18.36,18.33,18.35,219800.0,14.0912,14.1065,14.0835,14.0988,219800.0
2012-12-28 10:35:00,18.35,18.37,18.35,18.35,144200.0,14.0988,14.1142,14.0988,14.0988,144200.0
2012-12-28 10:40:00,18.35,18.43,18.35,18.4,305600.0,14.0988,14.1603,14.0988,14.1373,305600.0
2012-12-28 10:45:00,18.4,18.49,18.4,18.48,455000.0,14.1373,14.2064,14.1373,14.1987,455000.0
2012-12-28 10:50:00,18.48,18.5,18.46,18.48,367800.0,14.1987,14.2141,14.1834,14.1987,367800.0
2012-12-28 10:55:00,18.48,18.48,18.45,18.46,181200.0,14.1987,14.1987,14.1757,14.1834,181200.0
2012-12-28 11:00:00,18.46,18.48,18.46,18.47,140200.0,14.1834,14.1987,14.1834,14.191,140200.0
2012-12-28 11:05:00,18.47,18.47,18.42,18.45,179200.0,14.191,14.191,14.1526,14.1757,179200.0
2012-12-28 11:10:00,18.45,18.47,18.43,18.44,205400.0,14.1757,14.191,14.1603,14.168,205400.0
2012-12-28 11:15:00,18.43,18.46,18.42,18.46,159000.0,14.1603,14.1834,14.1526,14.1834,159000.0
2012-12-28 11:20:00,18.45,18.46,18.41,18.42,133600.0,14.1757,14.1834,14.1449,14.1526,133600.0
2012-12-28 11:25:00,18.41,18.43,18.4,18.4,126600.0,14.1449,14.1603,14.1373,14.1373,126600.0
2012-12-28 11:30:00,18.4,18.42,18.4,18.4,76000.0,14.1373,14.1526,14.1373,14.1373,76000.0
2012-12-28 11:35:00,18.4,18.44,18.39,18.42,239000.0,14.1373,14.168,14.1296,14.1526,239000.0
2012-12-28 11:40:00,18.43,18.45,18.42,18.45,115400.0,14.1603,14.1757,14.1526,14.1757,115400.0
2012-12-28 11:45:00,18.45,18.46,18.43,18.43,116800.0,14.1757,14.1834,14.1603,14.1603,116800.0
2012-12-28 11:50:00,18.44,18.45,18.43,18.45,173800.0,14.168,14.1757,14.1603,14.1757,173800.0
2012-12-28 11:55:00,18.44,18.45,18.42,18.43,129200.0,14.168,14.1757,14.1526,14.1603,129200.0
2012-12-28 12:00:00,18.43,18.46,18.43,18.44,74200.0,14.1603,14.1834,14.1603,14.168,74200.0
2012-12-28 12:05:00,18.44,18.44,18.42,18.43,70200.0,14.168,14.168,14.1526,14.1603,70200.0
2012-12-28 12:10:00,18.43,18.47,18.42,18.46,100800.0,14.1603,14.191,14.1526,14.1834,100800.0
2012-12-28 12:15:00,18.46,18.47,18.44,18.47,145600.0,14.1834,14.191,14.168,14.191,145600.0
2012-12-28 12:20:00,18.47,18.48,18.46,18.47,307000.0,14.191,14.1987,14.1834,14.191,307000.0
2012-12-28 12:25:00,18.47,18.48,18.46,18.47,80000.0,14.191,14.1987,14.1834,14.191,80000.0
2012-12-28 12:30:00,18.47,18.47,18.46,18.47,59800.0,14.191,14.191,14.1834,14.191,59800.0
2012-12-28 12:35:00,18.46,18.47,18.45,18.47,113200.0,14.1834,14.191,14.1757,14.191,113200.0
2012-12-28 12:40:00,18.46,18.47,18.43,18.43,151000.0,14.1834,14.191,14.1603,14.1603,151000.0
2012-12-28 12:45:00,18.43,18.44,18.42,18.44,79600.0,14.1603,14.168,14.1526,14.168,79600.0
2012-12-28 12:50:00,18.43,18.45,18.41,18.41,72800.0,14.1603,14.1757,14.1449,14.1449,72800.0
2012-12-28 12:55:00,18.41,18.41,18.4,18.41,127400.0,14.1449,14.1449,14.1373,14.1449,127400.0
2012-12-28 13:00:00,18.41,18.44,18.41,18.43,108800.0,14.1449,14.168,14.1449,14.1603,108800.0
2012-12-28 13:05:00,18.43,18.44,18.42,18.42,43800.0,14.1603,14.168,14.1526,14.1526,43800.0
2012-12-28 13:10:00,18.42,18.43,18.42,18.43,81800.0,14.1526,14.1603,14.1526,14.1603,81800.0
2012-12-28 13:15:00,18.43,18.44,18.42,18.44,102200.0,14.1603,14.168,14.1526,14.168,102200.0
2012-12-28 13:20:00,18.43,18.45,18.43,18.44,90400.0,14.1603,14.1757,14.1603,14.168,90400.0
2012-12-28 13:25:00,18.44,18.46,18.43,18.46,101800.0,14.168,14.1834,14.1603,14.1834,101800.0
2012-12-28 13:30:00,18.45,18.48,18.45,18.47,246400.0,14.1757,14.1987,14.1757,14.191,246400.0
2012-12-28 13:35:00,18.47,18.48,18.46,18.46,112600.0,14.191,14.1987,14.1834,14.1834,112600.0
2012-12-28 13:40:00,18.46,18.49,18.46,18.48,96000.0,14.1834,14.2064,14.1834,14.1987,96000.0
2012-12-28 13:45:00,18.48,18.49,18.47,18.47,145000.0,14.1987,14.2064,14.191,14.191,145000.0
2012-12-28 13:50:00,18.47,18.47,18.45,18.47,71400.0,14.191,14.191,14.1757,14.191,71400.0
2012-12-28 13:55:00,18.47,18.47,18.43,18.43,141800.0,14.191,14.191,14.1603,14.1603,141800.0
2012-12-28 14:00:00,18.43,18.43,18.4,18.41,97600.0,14.1603,14.1603,14.1373,14.1449,97600.0
2012-12-28 14:05:00,18.41,18.42,18.39,18.42,139600.0,14.1449,14.1526,14.1296,14.1526,139600.0
2012-12-28 14:10:00,18.42,18.43,18.41,18.41,87400.0,14.1526,14.1603,14.1449,14.1449,87400.0
2012-12-28 14:15:00,18.42,18.43,18.41,18.43,101400.0,14.1526,14.1603,14.1449,14.1603,101400.0
2012-12-28 14:20:00,18.43,18.43,18.41,18.41,44000.0,14.1603,14.1603,14.1449,14.1449,44000.0
2012-12-28 14:25:00,18.42,18.42,18.38,18.4,208000.0,14.1526,14.1526,14.1219,14.1373,208000.0
2012-12-28 14:30:00,18.39,18.41,18.37,18.38,79800.0,14.1296,14.1449,14.1142,14.1219,79800.0
2012-12-28 14:35:00,18.38,18.38,18.36,18.38,78600.0,14.1219,14.1219,14.1065,14.1219,78600.0
2012-12-28 14:40:00,18.37,18.39,18.36,18.39,124600.0,14.1142,14.1296,14.1065,14.1296,124600.0
2012-12-28 14:45:00,18.4,18.4,18.38,18.39,115400.0,14.1373,14.1373,14.1219,14.1296,115400.0
2012-12-28 14:50:00,18.39,18.4,18.38,18.39,140800.0,14.1296,14.1373,14.1219,14.1296,140800.0
2012-12-28 14:55:00,18.39,18.4,18.38,18.39,141400.0,14.1296,14.1373,14.1219,14.1296,141400.0
2012-12-28 15:00:00,18.39,18.4,18.38,18.39,109200.0,14.1296,14.1373,14.1219,14.1296,109200.0
2012-12-28 15:05:00,18.39,18.4,18.38,18.4,63200.0,14.1296,14.1373,14.1219,14.1373,63200.0
2012-12-28 15:10:00,18.4,18.4,18.36,18.37,146600.0,14.1373,14.1373,14.1065,14.1142,146600.0
2012-12-28 15:15:00,18.37,18.42,18.36,18.41,127400.0,14.1142,14.1526,14.1065,14.1449,127400.0
2012-12-28 15:20:00,18.41,18.42,18.39,18.4,94000.0,14.1449,14.1526,14.1296,14.1373,94000.0
2012-12-28 15:25:00,18.4,18.41,18.36,18.38,178600.0,14.1373,14.1449,14.1065,14.1219,178600.0
2012-12-28 15:30:00,18.37,18.4,18.36,18.38,140600.0,14.1142,14.1373,14.1065,14.1219,140600.0
2012-12-28 15:35:00,18.38,18.4,18.29,18.31,504200.0,14.1219,14.1373,14.0527,14.0681,504200.0
2012-12-28 15:40:00,18.31,18.35,18.31,18.34,254600.0,14.0681,14.0988,14.0681,14.0912,254600.0
2012-12-28 15:45:00,18.34,18.34,18.28,18.3,536000.0,14.0912,14.0912,14.0451,14.0604,536000.0
2012-12-28 15:50:00,18.3,18.31,18.26,18.31,347200.0,14.0604,14.0681,14.0297,14.0681,347200.0
2012-12-28 15:55:00,18.31,18.32,18.27,18.28,1147600.0,14.0681,14.0758,14.0374,14.0451,1147600.0
2012-12-31 09:30:00,18.2,18.27,18.15,18.27,429200.0,13.9836,14.0374,13.9452,14.0374,429200.0
2012-12-31 09:35:00,18.28,18.3,18.25,18.27,260000.0,14.0451,14.0604,14.022,14.0374,260000.0
2012-12-31 09:40:00,18.27,18.3,18.25,18.27,202000.0,14.0374,14.0604,14.022,14.0374,202000.0
2012-12-31 09:45:00,18.26,18.28,18.23,18.24,342600.0,14.0297,14.0451,14.0066,14.0143,342600.0
2012-12-31 09:50:00,18.25,18.29,18.21,18.27,210400.0,14.022,14.0527,13.9913,14.0374,210400.0
2012-12-31 09:55:00,18.27,18.37,18.27,18.35,260400.0,14.0374,14.1142,14.0374,14.0988,260400.0
2012-12-31 10:00:00,18.35,18.39,18.35,18.35,334400.0,14.0988,14.1296,14.0988,14.0988,334400.0
2012-12-31 10:05:00,18.36,18.38,18.33,18.34,250600.0,14.1065,14.1219,14.0835,14.0912,250600.0
2012-12-31 10:10:00,18.34,18.36,18.32,18.33,230400.0,14.0912,14.1065,14.0758,14.0835,230400.0
2012-12-31 10:15:00,18.33,18.35,18.3,18.3,170000.0,14.0835,14.0988,14.0604,14.0604,170000.0
2012-12-31 10:20:00,18.3,18.32,18.27,18.31,343800.0,14.0604,14.0758,14.0374,14.0681,343800.0
2012-12-31 10:25:00,18.31,18.36,18.29,18.3,249200.0,14.0681,14.1065,14.0527,14.0604,249200.0
2012-12-31 10:30:00,18.31,18.34,18.31,18.33,119600.0,14.0681,14.0912,14.0681,14.0835,119600.0
2012-12-31 10:35:00,18.33,18.35,18.32,18.33,152600.0,14.0835,14.0988,14.0758,14.0835,152600.0
2012-12-31 10:40:00,18.33,18.34,18.31,18.31,174600.0,14.0835,14.0912,14.0681,14.0681,174600.0
2012-12-31 10:45:00,18.32,18.33,18.28,18.3,220600.0,14.0758,14.0835,14.0451,14.0604,220600.0
2012-12-31 10:50:00,18.3,18.3,18.25,18.27,496000.0,14.0604,14.0604,14.022,14.0374,496000.0
2012-12-31 10:55:00,18.27,18.29,18.26,18.27,201400.0,14.0374,14.0527,14.0297,14.0374,201400.0
2012-12-31 11:00:00,18.27,18.33,18.27,18.33,250800.0,14.0374,14.0835,14.0374,14.0835,250800.0
2012-12-31 11:05:00,18.33,18.33,18.25,18.28,197600.0,14.0835,14.0835,14.022,14.0451,197600.0
2012-12-31 11:10:00,18.28,18.31,18.28,18.29,204800.0,14.0451,14.0681,14.0451,14.0527,204800.0
2012-12-31 11:15:00,18.29,18.3,18.26,18.27,121200.0,14.0527,14.0604,14.0297,14.0374,121200.0
2012-12-31 11:20:00,18.27,18.3,18.25,18.27,214000.0,14.0374,14.0604,14.022,14.0374,214000.0
2012-12-31 11:25:00,18.27,18.27,18.25,18.26,182800.0,14.0374,14.0374,14.022,14.0297,182800.0
2012-12-31 11:30:00,18.26,18.3,18.26,18.29,178600.0,14.0297,14.0604,14.0297,14.0527,178600.0
2012-12-31 11:35:00,18.29,18.3,18.27,18.29,146200.0,14.0527,14.0604,14.0374,14.0527,146200.0
2012-12-31 11:40:00,18.3,18.3,18.28,18.29,128800.0,14.0604,14.0604,14.0451,14.0527,128800.0
2012-12-31 11:45:00,18.29,18.31,18.28,18.29,198200.0,14.0527,14.0681,14.0451,14.0527,198200.0
2012-12-31 11:50:00,18.29,18.29,18.26,18.27,85600.0,14.0527,14.0527,14.0297,14.0374,85600.0
2012-12-31 11:55:00,18.27,18.27,18.25,18.26,120200.0,14.0374,14.0374,14.022,14.0297,120200.0
2012-12-31 12:00:00,18.26,18.28,18.26,18.27,141200.0,14.0297,14.0451,14.0297,14.0374,141200.0
2012-12-31 12:05:00,18.28,18.28,18.26,18.27,88200.0,14.0451,14.0451,14.0297,14.0374,88200.0
2012-12-31 12:10:00,18.26,18.3,18.26,18.3,106600.0,14.0297,14.0604,14.0297,14.0604,106600.0
2012-12-31 12:15:00,18.3,18.31,18.29,18.31,152000.0,14.0604,14.0681,14.0527,14.0681,152000.0
2012-12-31 12:20:00,18.31,18.34,18.31,18.33,140000.0,14.0681,14.0912,14.0681,14.0835,140000.0
2012-12-31 12:25:00,18.33,18.35,18.33,18.35,86000.0,14.0835,14.0988,14.0835,14.0988,86000.0
2012-12-31 12:30:00,18.35,18.38,18.35,18.36,270600.0,14.0988,14.1219,14.0988,14.1065,270600.0
2012-12-31 12:35:00,18.36,18.4,18.36,18.4,104400.0,14.1065,14.1373,14.1065,14.1373,104400.0
2012-12-31 12:40:00,18.4,18.49,18.39,18.45,638400.0,14.1373,14.2064,14.1296,14.1757,638400.0
2012-12-31 12:45:00,18.45,18.54,18.45,18.53,614200.0,14.1757,14.2448,14.1757,14.2371,614200.0
2012-12-31 12:50:00,18.53,18.54,18.47,18.49,440800.0,14.2371,14.2448,14.191,14.2064,440800.0
2012-12-31 12:55:00,18.48,18.49,18.42,18.46,385200.0,14.1987,14.2064,14.1526,14.1834,385200.0
2012-12-31 13:00:00,18.46,18.47,18.41,18.41,263000.0,14.1834,14.191,14.1449,14.1449,263000.0
2012-12-31 13:05:00,18.41,18.42,18.37,18.4,315000.0,14.1449,14.1526,14.1142,14.1373,315000.0
2012-12-31 13:10:00,18.41,18.46,18.39,18.46,268800.0,14.1449,14.1834,14.1296,14.1834,268800.0
2012-12-31 13:15:00,18.46,18.48,18.43,18.43,164000.0,14.1834,14.1987,14.1603,14.1603,164000.0
2012-12-31 13:20:00,18.43,18.48,18.43,18.47,160200.0,14.1603,14.1987,14.1603,14.191,160200.0
2012-12-31 13:25:00,18.47,18.49,18.45,18.46,188200.0,14.191,14.2064,14.1757,14.1834,188200.0
2012-12-31 13:30:00,18.46,18.46,18.42,18.44,199400.0,14.1834,14.1834,14.1526,14.168,199400.0
2012-12-31 13:35:00,18.44,18.46,18.43,18.45,143800.0,14.168,14.1834,14.1603,14.1757,143800.0
2012-12-31 13:40:00,18.45,18.48,18.42,18.43,209400.0,14.1757,14.1987,14.1526,14.1603,209400.0
2012-12-31 13:45:00,18.43,18.53,18.38,18.42,949400.0,14.1603,14.2371,14.1219,14.1526,949400.0
2012-12-31 13:50:00,18.42,18.47,18.42,18.43,1617400.0,14.1526,14.191,14.1526,14.1603,1617400.0
2012-12-31 13:55:00,18.43,18.47,18.42,18.45,339000.0,14.1603,14.191,14.1526,14.1757,339000.0
2012-12-31 14:00:00,18.45,18.45,18.42,18.45,196600.0,14.1757,14.1757,14.1526,14.1757,196600.0
2012-12-31 14:05:00,18.44,18.47,18.43,18.47,129200.0,14.168,14.191,14.1603,14.191,129200.0
2012-12-31 14:10:00,18.47,18.47,18.45,18.47,100400.0,14.191,14.191,14.1757,14.191,100400.0
2012-12-31 14:15:00,18.47,18.5,18.47,18.48,131400.0,14.191,14.2141,14.191,14.1987,131400.0
2012-12-31 14:20:00,18.49,18.51,18.48,18.51,141000.0,14.2064,14.2218,14.1987,14.2218,141000.0
2012-12-31 14:25:00,18.5,18.53,18.5,18.52,125000.0,14.2141,14.2371,14.2141,14.2295,125000.0
2012-12-31 14:30:00,18.53,18.54,18.5,18.51,179200.0,14.2371,14.2448,14.2141,14.2218,179200.0
2012-12-31 14:35:00,18.51,18.52,18.49,18.52,177800.0,14.2218,14.2295,14.2064,14.2295,177800.0
2012-12-31 14:40:00,18.51,18.57,18.5,18.56,289600.0,14.2218,14.2679,14.2141,14.2602,289600.0
2012-12-31 14:45:00,18.56,18.64,18.55,18.61,534200.0,14.2602,14.3217,14.2525,14.2986,534200.0
2012-12-31 14:50:00,18.6,18.65,18.58,18.6,289600.0,14.2909,14.3293,14.2756,14.2909,289600.0
2012-12-31 14:55:00,18.6,18.67,18.59,18.65,310400.0,14.2909,14.3447,14.2832,14.3293,310400.0
2012-12-31 15:00:00,18.65,18.68,18.64,18.65,413000.0,14.3293,14.3524,14.3217,14.3293,413000.0
2012-12-31 15:05:00,18.65,18.67,18.63,18.63,181000.0,14.3293,14.3447,14.314,14.314,181000.0
2012-12-31 15:10:00,18.63,18.63,18.58,18.59,284800.0,14.314,14.314,14.2756,14.2832,284800.0
2012-12-31 15:15:00,18.58,18.6,18.55,18.57,276800.0,14.2756,14.2909,14.2525,14.2679,276800.0
2012-12-31 15:20:00,18.57,18.59,18.57,18.58,294600.0,14.2679,14.2832,14.2679,14.2756,294600.0
2012-12-31 15:25:00,18.58,18.6,18.54,18.56,510400.0,14.2756,14.2909,14.2448,14.2602,510400.0
2012-12-31 15:30:00,18.56,18.6,18.56,18.6,349600.0,14.2602,14.2909,14.2602,14.2909,349600.0
2012-12-31 15:35:00,18.6,18.61,18.6,18.61,217200.0,14.2909,14.2986,14.2909,14.2986,217200.0
2012-12-31 15:40:00,18.61,18.63,18.6,18.61,376000.0,14.2986,14.314,14.2909,14.2986,376000.0
2012-12-31 15:45:00,18.61,18.65,18.6,18.65,643200.0,14.2986,14.3293,14.2909,14.3293,643200.0
2012-12-31 15:50:00,18.65,18.7,18.63,18.64,774400.0,14.3293,14.3678,14.314,14.3217,774400.0
2012-12-31 15:55:00,18.64,18.7,18.63,18.7,1533200.0,14.3217,14.3678,14.314,14.3678,1533200.0
2013-01-02 09:30:00,19.03,19.23,19.03,19.18,1912000.0,14.6213,14.775,14.6213,14.7366,1912000.0
2013-01-02 09:35:00,19.18,19.23,19.16,19.22,1311600.0,14.7366,14.775,14.7212,14.7673,1311600.0
2013-01-02 09:40:00,19.23,19.23,19.1,19.11,486400.0,14.775,14.775,14.6751,14.6828,486400.0
2013-01-02 09:45:00,19.11,19.13,19.07,19.09,698000.0,14.6828,14.6981,14.652,14.6674,698000.0
2013-01-02 09:50:00,19.09,19.15,19.06,19.13,726800.0,14.6674,14.7135,14.6444,14.6981,726800.0
2013-01-02 09:55:00,19.13,19.21,19.12,19.2,616600.0,14.6981,14.7596,14.6905,14.7519,616600.0
2013-01-02 10:00:00,19.21,19.22,19.15,19.18,485400.0,14.7596,14.7673,14.7135,14.7366,485400.0
2013-01-02 10:05:00,19.18,19.18,19.14,19.15,565600.0,14.7366,14.7366,14.7058,14.7135,565600.0
2013-01-02 10:10:00,19.15,19.22,19.14,19.22,478200.0,14.7135,14.7673,14.7058,14.7673,478200.0
2013-01-02 10:15:00,19.22,19.28,19.22,19.25,700600.0,14.7673,14.8134,14.7673,14.7903,700600.0
2013-01-02 10:20:00,19.25,19.29,19.24,19.24,710000.0,14.7903,14.8211,14.7826,14.7826,710000.0
2013-01-02 10:25:00,19.24,19.28,19.24,19.25,475000.0,14.7826,14.8134,14.7826,14.7903,475000.0
2013-01-02 10:30:00,19.25,19.25,19.21,19.24,645800.0,14.7903,14.7903,14.7596,14.7826,645800.0
2013-01-02 10:35:00,19.24,19.25,19.2,19.22,281800.0,14.7826,14.7903,14.7519,14.7673,281800.0
2013-01-02 10:40:00,19.22,19.25,19.22,19.24,376400.0,14.7673,14.7903,14.7673,14.7826,376400.0
2013-01-02 10:45:00,19.24,19.24,19.18,19.18,294000.0,14.7826,14.7826,14.7366,14.7366,294000.0
2013-01-02 10:50:00,19.18,19.21,19.18,19.18,344800.0,14.7366,14.7596,14.7366,14.7366,344800.0
2013-01-02 10:55:00,19.18,19.19,19.15,19.17,279600.0,14.7366,14.7442,14.7135,14.7289,279600.0
2013-01-02 11:00:00,19.18,19.18,19.15,19.15,419800.0,14.7366,14.7366,14.7135,14.7135,419800.0
2013-01-02 11:05:00,19.15,19.16,19.11,19.12,257600.0,14.7135,14.7212,14.6828,14.6905,257600.0
2013-01-02 11:10:00,19.12,19.15,19.11,19.11,280800.0,14.6905,14.7135,14.6828,14.6828,280800.0
2013-01-02 11:15:00,19.11,19.12,19.09,19.1,290600.0,14.6828,14.6905,14.6674,14.6751,290600.0
2013-01-02 11:20:00,19.1,19.11,19.07,19.07,385400.0,14.6751,14.6828,14.652,14.652,385400.0
2013-01-02 11:25:00,19.07,19.13,19.07,19.11,328000.0,14.652,14.6981,14.652,14.6828,328000.0
2013-01-02 11:30:00,19.11,19.15,19.11,19.15,511200.0,14.6828,14.7135,14.6828,14.7135,511200.0
2013-01-02 11:35:00,19.15,19.18,19.15,19.17,381000.0,14.7135,14.7366,14.7135,14.7289,381000.0
2013-01-02 11:40:00,19.18,19.18,19.14,19.14,383000.0,14.7366,14.7366,14.7058,14.7058,383000.0
2013-01-02 11:45:00,19.15,19.18,19.15,19.15,281000.0,14.7135,14.7366,14.7135,14.7135,281000.0
2013-01-02 11:50:00,19.15,19.16,19.14,19.16,446800.0,14.7135,14.7212,14.7058,14.7212,446800.0
2013-01-02 11:55:00,19.15,19.15,19.13,19.15,388600.0,14.7135,14.7135,14.6981,14.7135,388600.0
2013-01-02 12:00:00,19.15,19.15,19.13,19.15,290400.0,14.7135,14.7135,14.6981,14.7135,290400.0
2013-01-02 12:05:00,19.15,19.18,19.15,19.18,205000.0,14.7135,14.7366,14.7135,14.7366,205000.0
2013-01-02 12:10:00,19.17,19.2,19.17,19.2,285600.0,14.7289,14.7519,14.7289,14.7519,285600.0
2013-01-02 12:15:00,19.19,19.2,19.18,19.18,208800.0,14.7442,14.7519,14.7366,14.7366,208800.0
2013-01-02 12:20:00,19.18,19.18,19.15,19.15,239400.0,14.7366,14.7366,14.7135,14.7135,239400.0
2013-01-02 12:25:00,19.15,19.18,19.14,19.18,208200.0,14.7135,14.7366,14.7058,14.7366,208200.0
2013-01-02 12:30:00,19.18,19.19,19.17,19.18,205800.0,14.7366,14.7442,14.7289,14.7366,205800.0
2013-01-02 12:35:00,19.18,19.18,19.17,19.18,114800.0,14.7366,14.7366,14.7289,14.7366,114800.0
2013-01-02 12:40:00,19.18,19.19,19.14,19.15,241200.0,14.7366,14.7442,14.7058,14.7135,241200.0
2013-01-02 12:45:00,19.15,19.16,19.15,19.15,776200.0,14.7135,14.7212,14.7135,14.7135,776200.0
2013-01-02 12:50:00,19.15,19.16,19.14,19.15,373600.0,14.7135,14.7212,14.7058,14.7135,373600.0
2013-01-02 12:55:00,19.15,19.15,19.13,19.14,364400.0,14.7135,14.7135,14.6981,14.7058,364400.0
2013-01-02 13:00:00,19.14,19.16,19.14,19.15,529200.0,14.7058,14.7212,14.7058,14.7135,529200.0
2013-01-02 13:05:00,19.15,19.16,19.14,19.15,296600.0,14.7135,14.7212,14.7058,14.7135,296600.0
2013-01-02 13:10:00,19.15,19.16,19.15,19.15,406000.0,14.7135,14.7212,14.7135,14.7135,406000.0
2013-01-02 13:15:00,19.15,19.16,19.14,19.15,215800.0,14.7135,14.7212,14.7058,14.7135,215800.0
2013-01-02 13:20:00,19.15,19.17,19.15,19.17,168200.0,14.7135,14.7289,14.7135,14.7289,168200.0
2013-01-02 13:25:00,19.17,19.19,19.16,19.18,239400.0,14.7289,14.7442,14.7212,14.7366,239400.0
2013-01-02 13:30:00,19.18,19.18,19.16,19.16,218000.0,14.7366,14.7366,14.7212,14.7212,218000.0
2013-01-02 13:35:00,19.16,19.16,19.13,19.15,182800.0,14.7212,14.7212,14.6981,14.7135,182800.0
2013-01-02 13:40:00,19.15,19.16,19.14,19.15,190600.0,14.7135,14.7212,14.7058,14.7135,190600.0
2013-01-02 13:45:00,19.15,19.15,19.14,19.15,217400.0,14.7135,14.7135,14.7058,14.7135,217400.0
2013-01-02 13:50:00,19.15,19.17,19.14,19.14,201600.0,14.7135,14.7289,14.7058,14.7058,201600.0
2013-01-02 13:55:00,19.14,19.16,19.14,19.15,258400.0,14.7058,14.7212,14.7058,14.7135,258400.0
2013-01-02 14:00:00,19.15,19.16,19.13,19.14,233000.0,14.7135,14.7212,14.6981,14.7058,233000.0
2013-01-02 14:05:00,19.14,19.14,19.12,19.14,208200.0,14.7058,14.7058,14.6905,14.7058,208200.0
2013-01-02 14:10:00,19.14,19.17,19.14,19.16,369000.0,14.7058,14.7289,14.7058,14.7212,369000.0
2013-01-02 14:15:00,19.15,19.16,19.13,19.16,321400.0,14.7135,14.7212,14.6981,14.7212,321400.0
2013-01-02 14:20:00,19.15,19.17,19.14,19.14,138200.0,14.7135,14.7289,14.7058,14.7058,138200.0
2013-01-02 14:25:00,19.14,19.16,19.14,19.16,132400.0,14.7058,14.7212,14.7058,14.7212,132400.0
2013-01-02 14:30:00,19.16,19.16,19.13,19.13,761400.0,14.7212,14.7212,14.6981,14.6981,761400.0
2013-01-02 14:35:00,19.13,19.13,19.11,19.11,254000.0,14.6981,14.6981,14.6828,14.6828,254000.0
2013-01-02 14:40:00,19.1,19.11,19.09,19.1,111400.0,14.6751,14.6828,14.6674,14.6751,111400.0
2013-01-02 14:45:00,19.1,19.11,19.08,19.09,266600.0,14.6751,14.6828,14.6597,14.6674,266600.0
2013-01-02 14:50:00,19.1,19.11,19.09,19.1,193400.0,14.6751,14.6828,14.6674,14.6751,193400.0
2013-01-02 14:55:00,19.11,19.13,19.1,19.11,368400.0,14.6828,14.6981,14.6751,14.6828,368400.0
2013-01-02 15:00:00,19.12,19.13,19.11,19.11,241800.0,14.6905,14.6981,14.6828,14.6828,241800.0
2013-01-02 15:05:00,19.12,19.13,19.11,19.11,318600.0,14.6905,14.6981,14.6828,14.6828,318600.0
2013-01-02 15:10:00,19.11,19.12,19.1,19.11,213800.0,14.6828,14.6905,14.6751,14.6828,213800.0
2013-01-02 15:15:00,19.11,19.13,19.1,19.12,262200.0,14.6828,14.6981,14.6751,14.6905,262200.0
2013-01-02 15:20:00,19.12,19.14,19.11,19.13,500200.0,14.6905,14.7058,14.6828,14.6981,500200.0
2013-01-02 15:25:00,19.13,19.14,19.11,19.14,255600.0,14.6981,14.7058,14.6828,14.7058,255600.0
2013-01-02 15:30:00,19.13,19.16,19.13,19.16,293800.0,14.6981,14.7212,14.6981,14.7212,293800.0
2013-01-02 15:35:00,19.16,19.18,19.15,19.18,358400.0,14.7212,14.7366,14.7135,14.7366,358400.0
2013-01-02 15:40:00,19.18,19.18,19.15,19.15,236000.0,14.7366,14.7366,14.7135,14.7135,236000.0
2013-01-02 15:45:00,19.16,19.17,19.14,19.14,689400.0,14.7212,14.7289,14.7058,14.7058,689400.0
2013-01-02 15:50:00,19.15,19.24,19.14,19.23,1292000.0,14.7135,14.7826,14.7058,14.775,1292000.0
2013-01-02 15:55:00,19.23,19.26,19.21,19.26,1961000.0,14.775,14.798,14.7596,14.798,1961000.0
2013-01-03 09:30:00,19.24,19.29,19.16,19.2,525200.0,14.7826,14.8211,14.7212,14.7519,525200.0
2013-01-03 09:35:00,19.2,19.21,19.15,19.16,536600.0,14.7519,14.7596,14.7135,14.7212,536600.0
2013-01-03 09:40:00,19.16,19.17,19.13,19.16,370600.0,14.7212,14.7289,14.6981,14.7212,370600.0
2013-01-03 09:45:00,19.16,19.18,19.15,19.15,424000.0,14.7212,14.7366,14.7135,14.7135,424000.0
2013-01-03 09:50:00,19.15,19.17,19.15,19.17,296800.0,14.7135,14.7289,14.7135,14.7289,296800.0
2013-01-03 09:55:00,19.17,19.18,19.16,19.17,348800.0,14.7289,14.7366,14.7212,14.7289,348800.0
2013-01-03 10:00:00,19.17,19.18,19.14,19.14,312600.0,14.7289,14.7366,14.7058,14.7058,312600.0
2013-01-03 10:05:00,19.14,19.18,19.13,19.16,370600.0,14.7058,14.7366,14.6981,14.7212,370600.0
2013-01-03 10:10:00,19.16,19.18,19.15,19.17,272000.0,14.7212,14.7366,14.7135,14.7289,272000.0
2013-01-03 10:15:00,19.17,19.18,19.15,19.16,277000.0,14.7289,14.7366,14.7135,14.7212,277000.0
2013-01-03 10:20:00,19.16,19.17,19.15,19.15,220200.0,14.7212,14.7289,14.7135,14.7135,220200.0
2013-01-03 10:25:00,19.15,19.17,19.15,19.17,284200.0,14.7135,14.7289,14.7135,14.7289,284200.0
2013-01-03 10:30:00,19.17,19.18,19.15,19.15,269600.0,14.7289,14.7366,14.7135,14.7135,269600.0
2013-01-03 10:35:00,19.15,19.15,19.1,19.11,269800.0,14.7135,14.7135,14.6751,14.6828,269800.0
2013-01-03 10:40:00,19.11,19.11,19.1,19.1,164000.0,14.6828,14.6828,14.6751,14.6751,164000.0
2013-01-03 10:45:00,19.1,19.11,19.09,19.1,209000.0,14.6751,14.6828,14.6674,14.6751,209000.0
2013-01-03 10:50:00,19.09,19.1,19.08,19.09,163800.0,14.6674,14.6751,14.6597,14.6674,163800.0
2013-01-03 10:55:00,19.1,19.1,19.08,19.1,160400.0,14.6751,14.6751,14.6597,14.6751,160400.0
2013-01-03 11:00:00,19.1,19.14,19.1,19.12,223400.0,14.6751,14.7058,14.6751,14.6905,223400.0
2013-01-03 11:05:00,19.12,19.13,19.11,19.11,190600.0,14.6905,14.6981,14.6828,14.6828,190600.0
2013-01-03 11:10:00,19.11,19.13,19.11,19.11,309400.0,14.6828,14.6981,14.6828,14.6828,309400.0
2013-01-03 11:15:00,19.12,19.13,19.11,19.12,316000.0,14.6905,14.6981,14.6828,14.6905,316000.0
2013-01-03 11:20:00,19.13,19.14,19.11,19.12,193200.0,14.6981,14.7058,14.6828,14.6905,193200.0
2013-01-03 11:25:00,19.13,19.13,19.1,19.1,249800.0,14.6981,14.6981,14.6751,14.6751,249800.0
2013-01-03 11:30:00,19.1,19.14,19.1,19.14,206600.0,14.6751,14.7058,14.6751,14.7058,206600.0
2013-01-03 11:35:00,19.14,19.15,19.13,19.14,244200.0,14.7058,14.7135,14.6981,14.7058,244200.0
2013-01-03 11:40:00,19.14,19.15,19.13,19.13,175600.0,14.7058,14.7135,14.6981,14.6981,175600.0
2013-01-03 11:45:00,19.13,19.13,19.11,19.13,130600.0,14.6981,14.6981,14.6828,14.6981,130600.0
2013-01-03 11:50:00,19.13,19.14,19.12,19.13,148600.0,14.6981,14.7058,14.6905,14.6981,148600.0
2013-01-03 11:55:00,19.13,19.14,19.13,19.14,80600.0,14.6981,14.7058,14.6981,14.7058,80600.0
2013-01-03 12:00:00,19.13,19.15,19.13,19.14,163400.0,14.6981,14.7135,14.6981,14.7058,163400.0
2013-01-03 12:05:00,19.14,19.15,19.14,19.15,114600.0,14.7058,14.7135,14.7058,14.7135,114600.0
2013-01-03 12:10:00,19.15,19.15,19.14,19.14,243400.0,14.7135,14.7135,14.7058,14.7058,243400.0
2013-01-03 12:15:00,19.15,19.15,19.13,19.13,131600.0,14.7135,14.7135,14.6981,14.6981,131600.0
2013-01-03 12:20:00,19.12,19.13,19.12,19.13,86600.0,14.6905,14.6981,14.6905,14.6981,86600.0
2013-01-03 12:25:00,19.13,19.14,19.13,19.13,141400.0,14.6981,14.7058,14.6981,14.6981,141400.0
2013-01-03 12:30:00,19.14,19.14,19.11,19.11,124400.0,14.7058,14.7058,14.6828,14.6828,124400.0
2013-01-03 12:35:00,19.11,19.13,19.11,19.13,124000.0,14.6828,14.6981,14.6828,14.6981,124000.0
2013-01-03 12:40:00,19.13,19.14,19.11,19.13,345600.0,14.6981,14.7058,14.6828,14.6981,345600.0
2013-01-03 12:45:00,19.13,19.13,19.1,19.1,228400.0,14.6981,14.6981,14.6751,14.6751,228400.0
2013-01-03 12:50:00,19.1,19.11,19.1,19.1,280200.0,14.6751,14.6828,14.6751,14.6751,280200.0
2013-01-03 12:55:00,19.1,19.11,19.09,19.09,155800.0,14.6751,14.6828,14.6674,14.6674,155800.0
2013-01-03 13:00:00,19.1,19.11,19.09,19.11,99800.0,14.6751,14.6828,14.6674,14.6828,99800.0
2013-01-03 13:05:00,19.1,19.11,19.09,19.1,227600.0,14.6751,14.6828,14.6674,14.6751,227600.0
2013-01-03 13:10:00,19.1,19.1,19.08,19.09,208800.0,14.6751,14.6751,14.6597,14.6674,208800.0
2013-01-03 13:15:00,19.09,19.09,19.09,19.09,121800.0,14.6674,14.6674,14.6674,14.6674,121800.0
2013-01-03 13:20:00,19.09,19.1,19.09,19.1,93600.0,14.6674,14.6751,14.6674,14.6751,93600.0
2013-01-03 13:25:00,19.1,19.1,19.09,19.09,308000.0,14.6751,14.6751,14.6674,14.6674,308000.0
2013-01-03 13:30:00,19.1,19.1,19.09,19.1,253200.0,14.6751,14.6751,14.6674,14.6751,253200.0
2013-01-03 13:35:00,19.1,19.1,19.1,19.1,0.0,14.6751,14.6751,14.6751,14.6751,0.0
2013-01-03 13:40:00,19.1,19.1,19.1,19.1,0.0,14.6751,14.6751,14.6751,14.6751,0.0
2013-01-03 13:45:00,19.1,19.1,19.1,19.1,0.0,14.6751,14.6751,14.6751,14.6751,0.0
2013-01-03 13:50:00,19.1,19.11,19.09,19.1,125200.0,14.6751,14.6828,14.6674,14.6751,125200.0
2013-01-03 13:55:00,19.1,19.1,19.09,19.1,57600.0,14.6751,14.6751,14.6674,14.6751,57600.0
2013-01-03 14:00:00,19.09,19.1,19.04,19.06,280000.0,14.6674,14.6751,14.629,14.6444,280000.0
2013-01-03 14:05:00,19.06,19.06,19.02,19.04,289600.0,14.6444,14.6444,14.6136,14.629,289600.0
2013-01-03 14:10:00,19.03,19.1,19.03,19.06,225400.0,14.6213,14.6751,14.6213,14.6444,225400.0
2013-01-03 14:15:00,19.06,19.09,19.05,19.07,262800.0,14.6444,14.6674,14.6367,14.652,262800.0
2013-01-03 14:20:00,19.05,19.1,19.03,19.06,227200.0,14.6367,14.6751,14.6213,14.6444,227200.0
2013-01-03 14:25:00,19.06,19.06,19.03,19.05,145200.0,14.6444,14.6444,14.6213,14.6367,145200.0
2013-01-03 14:30:00,19.05,19.05,19.03,19.04,170400.0,14.6367,14.6367,14.6213,14.629,170400.0
2013-01-03 14:35:00,19.05,19.05,19.03,19.03,96200.0,14.6367,14.6367,14.6213,14.6213,96200.0
2013-01-03 14:40:00,19.03,19.05,19.03,19.05,159600.0,14.6213,14.6367,14.6213,14.6367,159600.0
2013-01-03 14:45:00,19.05,19.05,19.04,19.05,381800.0,14.6367,14.6367,14.629,14.6367,381800.0
2013-01-03 14:50:00,19.05,19.07,19.05,19.07,224800.0,14.6367,14.652,14.6367,14.652,224800.0
2013-01-03 14:55:00,19.07,19.09,19.07,19.09,181000.0,14.652,14.6674,14.652,14.6674,181000.0
2013-01-03 15:00:00,19.09,19.1,19.07,19.09,353600.0,14.6674,14.6751,14.652,14.6674,353600.0
2013-01-03 15:05:00,19.09,19.09,19.07,19.07,92800.0,14.6674,14.6674,14.652,14.652,92800.0
2013-01-03 15:10:00,19.06,19.08,19.04,19.05,158200.0,14.6444,14.6597,14.629,14.6367,158200.0
2013-01-03 15:15:00,19.05,19.06,19.04,19.06,231000.0,14.6367,14.6444,14.629,14.6444,231000.0
2013-01-03 15:20:00,19.06,19.07,19.03,19.04,184600.0,14.6444,14.652,14.6213,14.629,184600.0
2013-01-03 15:25:00,19.04,19.05,19.01,19.03,201400.0,14.629,14.6367,14.6059,14.6213,201400.0
2013-01-03 15:30:00,19.03,19.03,19.0,19.01,140800.0,14.6213,14.6213,14.5983,14.6059,140800.0
2013-01-03 15:35:00,19.01,19.01,18.99,19.0,244000.0,14.6059,14.6059,14.5906,14.5983,244000.0
2013-01-03 15:40:00,19.0,19.03,19.0,19.01,244600.0,14.5983,14.6213,14.5983,14.6059,244600.0
2013-01-03 15:45:00,19.01,19.05,19.01,19.03,410200.0,14.6059,14.6367,14.6059,14.6213,410200.0
2013-01-03 15:50:00,19.04,19.06,18.99,19.0,759000.0,14.629,14.6444,14.5906,14.5983,759000.0
2013-01-03 15:55:00,19.0,19.06,19.0,19.06,1082200.0,14.5983,14.6444,14.5983,14.6444,1082200.0
2013-01-04 09:30:00,19.1,19.15,19.05,19.08,422400.0,14.6751,14.7135,14.6367,14.6597,422400.0
2013-01-04 09:35:00,19.08,19.09,18.99,19.0,493000.0,14.6597,14.6674,14.5906,14.5983,493000.0
2013-01-04 09:40:00,19.0,19.0,18.97,18.98,370800.0,14.5983,14.5983,14.5752,14.5829,370800.0
2013-01-04 09:45:00,18.98,19.02,18.98,18.99,350800.0,14.5829,14.6136,14.5829,14.5906,350800.0
2013-01-04 09:50:00,18.99,19.02,18.96,19.0,362800.0,14.5906,14.6136,14.5675,14.5983,362800.0
2013-01-04 09:55:00,19.0,19.04,19.0,19.02,162400.0,14.5983,14.629,14.5983,14.6136,162400.0
2013-01-04 10:00:00,19.02,19.05,18.96,18.97,525800.0,14.6136,14.6367,14.5675,14.5752,525800.0
2013-01-04 10:05:00,18.96,18.98,18.95,18.97,541400.0,14.5675,14.5829,14.5598,14.5752,541400.0
2013-01-04 10:10:00,18.97,19.05,18.97,19.04,287400.0,14.5752,14.6367,14.5752,14.629,287400.0
2013-01-04 10:15:00,19.04,19.04,19.02,19.02,194600.0,14.629,14.629,14.6136,14.6136,194600.0
2013-01-04 10:20:00,19.02,19.04,19.0,19.04,335600.0,14.6136,14.629,14.5983,14.629,335600.0
2013-01-04 10:25:00,19.04,19.08,19.02,19.04,337400.0,14.629,14.6597,14.6136,14.629,337400.0
2013-01-04 10:30:00,19.04,19.04,19.02,19.04,444600.0,14.629,14.629,14.6136,14.629,444600.0
2013-01-04 10:35:00,19.04,19.05,19.0,19.02,260600.0,14.629,14.6367,14.5983,14.6136,260600.0
2013-01-04 10:40:00,19.02,19.02,18.99,19.0,366200.0,14.6136,14.6136,14.5906,14.5983,366200.0
2013-01-04 10:45:00,19.0,19.02,19.0,19.0,234200.0,14.5983,14.6136,14.5983,14.5983,234200.0
2013-01-04 10:50:00,19.0,19.02,19.0,19.0,314600.0,14.5983,14.6136,14.5983,14.5983,314600.0
2013-01-04 10:55:00,19.0,19.01,18.99,19.0,329400.0,14.5983,14.6059,14.5906,14.5983,329400.0
2013-01-04 11:00:00,19.0,19.04,19.0,19.03,220600.0,14.5983,14.629,14.5983,14.6213,220600.0
2013-01-04 11:05:00,19.03,19.03,18.98,18.98,241200.0,14.6213,14.6213,14.5829,14.5829,241200.0
2013-01-04 11:10:00,18.99,19.0,18.98,18.99,311600.0,14.5906,14.5983,14.5829,14.5906,311600.0
2013-01-04 11:15:00,19.0,19.02,18.99,19.02,482800.0,14.5983,14.6136,14.5906,14.6136,482800.0
2013-01-04 11:20:00,19.02,19.05,19.02,19.04,148800.0,14.6136,14.6367,14.6136,14.629,148800.0
2013-01-04 11:25:00,19.04,19.04,19.02,19.02,172600.0,14.629,14.629,14.6136,14.6136,172600.0
2013-01-04 11:30:00,19.02,19.03,19.0,19.03,101200.0,14.6136,14.6213,14.5983,14.6213,101200.0
2013-01-04 11:35:00,19.03,19.04,19.02,19.02,93200.0,14.6213,14.629,14.6136,14.6136,93200.0
2013-01-04 11:40:00,19.02,19.04,19.02,19.02,90600.0,14.6136,14.629,14.6136,14.6136,90600.0
2013-01-04 11:45:00,19.02,19.04,19.0,19.01,316800.0,14.6136,14.629,14.5983,14.6059,316800.0
2013-01-04 11:50:00,19.0,19.01,19.0,19.0,63800.0,14.5983,14.6059,14.5983,14.5983,63800.0
2013-01-04 11:55:00,19.0,19.02,19.0,19.0,145800.0,14.5983,14.6136,14.5983,14.5983,145800.0
2013-01-04 12:00:00,19.0,19.01,19.0,19.0,54800.0,14.5983,14.6059,14.5983,14.5983,54800.0
2013-01-04 12:05:00,19.0,19.01,18.99,19.0,181800.0,14.5983,14.6059,14.5906,14.5983,181800.0
2013-01-04 12:10:00,19.0,19.01,19.0,19.01,74400.0,14.5983,14.6059,14.5983,14.6059,74400.0
2013-01-04 12:15:00,19.01,19.01,19.0,19.0,83600.0,14.6059,14.6059,14.5983,14.5983,83600.0
2013-01-04 12:20:00,19.0,19.02,19.0,19.0,131000.0,14.5983,14.6136,14.5983,14.5983,131000.0
2013-01-04 12:25:00,19.0,19.02,19.0,19.02,118600.0,14.5983,14.6136,14.5983,14.6136,118600.0
2013-01-04 12:30:00,19.02,19.02,19.01,19.02,135400.0,14.6136,14.6136,14.6059,14.6136,135400.0
2013-01-04 12:35:00,19.01,19.02,19.0,19.0,151200.0,14.6059,14.6136,14.5983,14.5983,151200.0
2013-01-04 12:40:00,19.0,19.02,19.0,19.01,83600.0,14.5983,14.6136,14.5983,14.6059,83600.0
2013-01-04 12:45:00,19.02,19.03,19.0,19.03,186200.0,14.6136,14.6213,14.5983,14.6213,186200.0
2013-01-04 12:50:00,19.03,19.03,19.0,19.0,73000.0,14.6213,14.6213,14.5983,14.5983,73000.0
2013-01-04 12:55:00,19.0,19.01,18.99,19.0,173000.0,14.5983,14.6059,14.5906,14.5983,173000.0
2013-01-04 13:00:00,19.0,19.0,19.0,19.0,28600.0,14.5983,14.5983,14.5983,14.5983,28600.0
2013-01-04 13:05:00,19.0,19.0,18.99,19.0,159000.0,14.5983,14.5983,14.5906,14.5983,159000.0
2013-01-04 13:10:00,19.0,19.0,18.99,19.0,37800.0,14.5983,14.5983,14.5906,14.5983,37800.0
2013-01-04 13:15:00,19.0,19.0,18.98,18.98,181400.0,14.5983,14.5983,14.5829,14.5829,181400.0
2013-01-04 13:20:00,18.98,18.99,18.98,18.99,94800.0,14.5829,14.5906,14.5829,14.5906,94800.0
2013-01-04 13:25:00,18.99,19.02,18.98,19.0,87200.0,14.5906,14.6136,14.5829,14.5983,87200.0
2013-01-04 13:30:00,19.01,19.02,19.0,19.0,58400.0,14.6059,14.6136,14.5983,14.5983,58400.0
2013-01-04 13:35:00,19.0,19.0,18.98,18.99,128000.0,14.5983,14.5983,14.5829,14.5906,128000.0
2013-01-04 13:40:00,18.99,18.99,18.97,18.98,135800.0,14.5906,14.5906,14.5752,14.5829,135800.0
2013-01-04 13:45:00,18.98,19.0,18.98,19.0,137400.0,14.5829,14.5983,14.5829,14.5983,137400.0
2013-01-04 13:50:00,19.0,19.0,18.96,18.96,98600.0,14.5983,14.5983,14.5675,14.5675,98600.0
2013-01-04 13:55:00,18.97,18.97,18.95,18.95,84600.0,14.5752,14.5752,14.5598,14.5598,84600.0
2013-01-04 14:00:00,18.95,18.97,18.95,18.97,136600.0,14.5598,14.5752,14.5598,14.5752,136600.0
2013-01-04 14:05:00,18.97,18.99,18.97,18.98,236200.0,14.5752,14.5906,14.5752,14.5829,236200.0
2013-01-04 14:10:00,18.98,18.99,18.98,18.99,154200.0,14.5829,14.5906,14.5829,14.5906,154200.0
2013-01-04 14:15:00,18.99,18.99,18.98,18.99,110000.0,14.5906,14.5906,14.5829,14.5906,110000.0
2013-01-04 14:20:00,18.99,18.99,18.99,18.99,57600.0,14.5906,14.5906,14.5906,14.5906,57600.0
2013-01-04 14:25:00,18.99,19.01,18.99,19.0,157400.0,14.5906,14.6059,14.5906,14.5983,157400.0
2013-01-04 14:30:00,19.0,19.02,19.0,19.0,152000.0,14.5983,14.6136,14.5983,14.5983,152000.0
2013-01-04 14:35:00,19.01,19.03,19.01,19.03,171400.0,14.6059,14.6213,14.6059,14.6213,171400.0
2013-01-04 14:40:00,19.02,19.03,19.02,19.03,43800.0,14.6136,14.6213,14.6136,14.6213,43800.0
2013-01-04 14:45:00,19.02,19.03,19.02,19.02,66200.0,14.6136,14.6213,14.6136,14.6136,66200.0
2013-01-04 14:50:00,19.02,19.03,19.02,19.03,80600.0,14.6136,14.6213,14.6136,14.6213,80600.0
2013-01-04 14:55:00,19.03,19.04,19.03,19.04,65200.0,14.6213,14.629,14.6213,14.629,65200.0
2013-01-04 15:00:00,19.04,19.08,19.03,19.06,419400.0,14.629,14.6597,14.6213,14.6444,419400.0
2013-01-04 15:05:00,19.06,19.06,19.04,19.05,237800.0,14.6444,14.6444,14.629,14.6367,237800.0
2013-01-04 15:10:00,19.05,19.06,19.04,19.06,195200.0,14.6367,14.6444,14.629,14.6444,195200.0
2013-01-04 15:15:00,19.06,19.06,19.05,19.05,88000.0,14.6444,14.6444,14.6367,14.6367,88000.0
2013-01-04 15:20:00,19.05,19.08,19.05,19.07,233600.0,14.6367,14.6597,14.6367,14.652,233600.0
2013-01-04 15:25:00,19.07,19.08,19.06,19.06,255400.0,14.652,14.6597,14.6444,14.6444,255400.0
2013-01-04 15:30:00,19.07,19.08,19.06,19.07,169600.0,14.652,14.6597,14.6444,14.652,169600.0
2013-01-04 15:35:00,19.07,19.07,19.06,19.06,199600.0,14.652,14.652,14.6444,14.6444,199600.0
2013-01-04 15:40:00,19.06,19.07,19.05,19.06,358000.0,14.6444,14.652,14.6367,14.6444,358000.0
2013-01-04 15:45:00,19.06,19.06,19.03,19.03,309200.0,14.6444,14.6444,14.6213,14.6213,309200.0
2013-01-04 15:50:00,19.03,19.07,19.03,19.07,546800.0,14.6213,14.652,14.6213,14.652,546800.0
2013-01-04 15:55:00,19.07,19.07,19.03,19.04,1210600.0,14.652,14.652,14.6213,14.629,1210600.0
2013-01-07 09:30:00,18.93,18.98,18.89,18.92,931200.0,14.5445,14.5829,14.5137,14.5368,931200.0
2013-01-07 09:35:00,18.92,19.0,18.91,18.97,446000.0,14.5368,14.5983,14.5291,14.5752,446000.0
2013-01-07 09:40:00,18.98,19.02,18.96,19.01,366000.0,14.5829,14.6136,14.5675,14.6059,366000.0
2013-01-07 09:45:00,19.0,19.02,18.96,18.97,1355200.0,14.5983,14.6136,14.5675,14.5752,1355200.0
2013-01-07 09:50:00,18.97,18.97,18.92,18.96,358000.0,14.5752,14.5752,14.5368,14.5675,358000.0
2013-01-07 09:55:00,18.96,18.99,18.94,18.97,196400.0,14.5675,14.5906,14.5522,14.5752,196400.0
2013-01-07 10:00:00,18.97,18.97,18.92,18.96,438800.0,14.5752,14.5752,14.5368,14.5675,438800.0
2013-01-07 10:05:00,18.96,18.96,18.91,18.92,260000.0,14.5675,14.5675,14.5291,14.5368,260000.0
2013-01-07 10:10:00,18.92,18.95,18.92,18.95,210400.0,14.5368,14.5598,14.5368,14.5598,210400.0
2013-01-07 10:15:00,18.95,18.96,18.92,18.92,315200.0,14.5598,14.5675,14.5368,14.5368,315200.0
2013-01-07 10:20:00,18.93,18.93,18.89,18.89,742000.0,14.5445,14.5445,14.5137,14.5137,742000.0
2013-01-07 10:25:00,18.89,18.92,18.89,18.91,730800.0,14.5137,14.5368,14.5137,14.5291,730800.0
2013-01-07 10:30:00,18.91,18.91,18.89,18.9,327600.0,14.5291,14.5291,14.5137,14.5214,327600.0
2013-01-07 10:35:00,18.9,18.9,18.88,18.89,595200.0,14.5214,14.5214,14.5061,14.5137,595200.0
2013-01-07 10:40:00,18.89,18.93,18.89,18.92,442000.0,14.5137,14.5445,14.5137,14.5368,442000.0
2013-01-07 10:45:00,18.92,18.93,18.91,18.91,340000.0,14.5368,14.5445,14.5291,14.5291,340000.0
2013-01-07 10:50:00,18.91,18.93,18.9,18.9,421600.0,14.5291,14.5445,14.5214,14.5214,421600.0
2013-01-07 10:55:00,18.9,18.92,18.88,18.89,274000.0,14.5214,14.5368,14.5061,14.5137,274000.0
2013-01-07 11:00:00,18.89,18.9,18.87,18.88,275200.0,14.5137,14.5214,14.4984,14.5061,275200.0
2013-01-07 11:05:00,18.89,18.9,18.88,18.88,232400.0,14.5137,14.5214,14.5061,14.5061,232400.0
2013-01-07 11:10:00,18.88,18.88,18.86,18.86,280800.0,14.5061,14.5061,14.4907,14.4907,280800.0
2013-01-07 11:15:00,18.86,18.86,18.83,18.85,410800.0,14.4907,14.4907,14.4676,14.483,410800.0
2013-01-07 11:20:00,18.85,18.87,18.85,18.86,470800.0,14.483,14.4984,14.483,14.4907,470800.0
2013-01-07 11:25:00,18.86,18.89,18.86,18.87,459200.0,14.4907,14.5137,14.4907,14.4984,459200.0
2013-01-07 11:30:00,18.88,18.89,18.87,18.89,347200.0,14.5061,14.5137,14.4984,14.5137,347200.0
2013-01-07 11:35:00,18.89,18.92,18.89,18.91,459600.0,14.5137,14.5368,14.5137,14.5291,459600.0
2013-01-07 11:40:00,18.91,18.93,18.91,18.92,358000.0,14.5291,14.5445,14.5291,14.5368,358000.0
2013-01-07 11:45:00,18.92,18.92,18.88,18.89,402400.0,14.5368,14.5368,14.5061,14.5137,402400.0
2013-01-07 11:50:00,18.89,18.91,18.86,18.89,398400.0,14.5137,14.5291,14.4907,14.5137,398400.0
2013-01-07 11:55:00,18.89,18.89,18.86,18.86,180400.0,14.5137,14.5137,14.4907,14.4907,180400.0
2013-01-07 12:00:00,18.86,18.88,18.85,18.88,348000.0,14.4907,14.5061,14.483,14.5061,348000.0
2013-01-07 12:05:00,18.87,18.89,18.86,18.89,634000.0,14.4984,14.5137,14.4907,14.5137,634000.0
2013-01-07 12:10:00,18.89,18.89,18.88,18.89,83200.0,14.5137,14.5137,14.5061,14.5137,83200.0
2013-01-07 12:15:00,18.89,18.89,18.88,18.89,363200.0,14.5137,14.5137,14.5061,14.5137,363200.0
2013-01-07 12:20:00,18.89,18.89,18.88,18.88,210000.0,14.5137,14.5137,14.5061,14.5061,210000.0
2013-01-07 12:25:00,18.88,18.89,18.85,18.89,792000.0,14.5061,14.5137,14.483,14.5137,792000.0
2013-01-07 12:30:00,18.89,18.9,18.88,18.88,426000.0,14.5137,14.5214,14.5061,14.5061,426000.0
2013-01-07 12:35:00,18.88,18.9,18.88,18.88,185600.0,14.5061,14.5214,14.5061,14.5061,185600.0
2013-01-07 12:40:00,18.88,18.89,18.86,18.86,322400.0,14.5061,14.5137,14.4907,14.4907,322400.0
2013-01-07 12:45:00,18.86,18.86,18.85,18.86,188400.0,14.4907,14.4907,14.483,14.4907,188400.0
2013-01-07 12:50:00,18.86,18.86,18.83,18.84,243200.0,14.4907,14.4907,14.4676,14.4753,243200.0
2013-01-07 12:55:00,18.83,18.89,18.83,18.89,418000.0,14.4676,14.5137,14.4676,14.5137,418000.0
2013-01-07 13:00:00,18.88,18.93,18.88,18.92,502800.0,14.5061,14.5445,14.5061,14.5368,502800.0
2013-01-07 13:05:00,18.93,18.95,18.92,18.94,401200.0,14.5445,14.5598,14.5368,14.5522,401200.0
2013-01-07 13:10:00,18.94,18.94,18.93,18.93,274000.0,14.5522,14.5522,14.5445,14.5445,274000.0
2013-01-07 13:15:00,18.93,19.0,18.93,18.99,1415200.0,14.5445,14.5983,14.5445,14.5906,1415200.0
2013-01-07 13:20:00,18.99,18.99,18.95,18.95,974000.0,14.5906,14.5906,14.5598,14.5598,974000.0
2013-01-07 13:25:00,18.95,18.97,18.95,18.95,212000.0,14.5598,14.5752,14.5598,14.5598,212000.0
2013-01-07 13:30:00,18.95,18.95,18.92,18.93,356000.0,14.5598,14.5598,14.5368,14.5445,356000.0
2013-01-07 13:35:00,18.93,18.94,18.92,18.93,368400.0,14.5445,14.5522,14.5368,14.5445,368400.0
2013-01-07 13:40:00,18.93,18.93,18.92,18.92,338400.0,14.5445,14.5445,14.5368,14.5368,338400.0
2013-01-07 13:45:00,18.93,18.93,18.92,18.93,69200.0,14.5445,14.5445,14.5368,14.5445,69200.0
2013-01-07 13:50:00,18.93,18.94,18.93,18.94,160400.0,14.5445,14.5522,14.5445,14.5522,160400.0
2013-01-07 13:55:00,18.94,18.94,18.93,18.93,249600.0,14.5522,14.5522,14.5445,14.5445,249600.0
2013-01-07 14:00:00,18.93,18.93,18.93,18.93,295600.0,14.5445,14.5445,14.5445,14.5445,295600.0
2013-01-07 14:05:00,18.93,18.93,18.91,18.92,261200.0,14.5445,14.5445,14.5291,14.5368,261200.0
2013-01-07 14:10:00,18.91,18.92,18.91,18.91,251200.0,14.5291,14.5368,14.5291,14.5291,251200.0
2013-01-07 14:15:00,18.91,18.92,18.9,18.91,303600.0,14.5291,14.5368,14.5214,14.5291,303600.0
2013-01-07 14:20:00,18.91,18.92,18.91,18.91,74400.0,14.5291,14.5368,14.5291,14.5291,74400.0
2013-01-07 14:25:00,18.92,18.93,18.92,18.93,140000.0,14.5368,14.5445,14.5368,14.5445,140000.0
2013-01-07 14:30:00,18.93,18.96,18.93,18.95,186000.0,14.5445,14.5675,14.5445,14.5598,186000.0
2013-01-07 14:35:00,18.95,18.95,18.94,18.95,147200.0,14.5598,14.5598,14.5522,14.5598,147200.0
2013-01-07 14:40:00,18.95,18.95,18.93,18.94,163200.0,14.5598,14.5598,14.5445,14.5522,163200.0
2013-01-07 14:45:00,18.94,18.97,18.93,18.96,520400.0,14.5522,14.5752,14.5445,14.5675,520400.0
2013-01-07 14:50:00,18.96,18.98,18.96,18.98,224800.0,14.5675,14.5829,14.5675,14.5829,224800.0
2013-01-07 14:55:00,18.98,19.0,18.98,18.99,454400.0,14.5829,14.5983,14.5829,14.5906,454400.0
2013-01-07 15:00:00,18.99,18.99,18.97,18.97,286000.0,14.5906,14.5906,14.5752,14.5752,286000.0
2013-01-07 15:05:00,18.97,18.98,18.95,18.95,409600.0,14.5752,14.5829,14.5598,14.5598,409600.0
2013-01-07 15:10:00,18.95,18.98,18.95,18.98,392400.0,14.5598,14.5829,14.5598,14.5829,392400.0
2013-01-07 15:15:00,18.98,18.99,18.98,18.99,140800.0,14.5829,14.5906,14.5829,14.5906,140800.0
2013-01-07 15:20:00,18.99,19.0,18.99,19.0,154800.0,14.5906,14.5983,14.5906,14.5983,154800.0
2013-01-07 15:25:00,19.0,19.01,18.97,18.97,833600.0,14.5983,14.6059,14.5752,14.5752,833600.0
2013-01-07 15:30:00,18.97,18.98,18.96,18.97,510000.0,14.5752,14.5829,14.5675,14.5752,510000.0
2013-01-07 15:35:00,18.96,18.97,18.93,18.93,613600.0,14.5675,14.5752,14.5445,14.5445,613600.0
2013-01-07 15:40:00,18.93,18.95,18.93,18.94,520400.0,14.5445,14.5598,14.5445,14.5522,520400.0
2013-01-07 15:45:00,18.94,18.95,18.93,18.95,640400.0,14.5522,14.5598,14.5445,14.5598,640400.0
2013-01-07 15:50:00,18.95,18.97,18.95,18.97,1312000.0,14.5598,14.5752,14.5598,14.5752,1312000.0
2013-01-07 15:55:00,18.97,18.97,18.93,18.95,2302400.0,14.5752,14.5752,14.5445,14.5598,2302400.0
2013-01-08 09:30:00,18.86,18.91,18.83,18.86,385600.0,14.4907,14.5291,14.4676,14.4907,385600.0
2013-01-08 09:35:00,18.86,18.89,18.83,18.87,473400.0,14.4907,14.5137,14.4676,14.4984,473400.0
2013-01-08 09:40:00,18.87,18.91,18.86,18.88,267400.0,14.4984,14.5291,14.4907,14.5061,267400.0
2013-01-08 09:45:00,18.88,18.88,18.76,18.78,668400.0,14.5061,14.5061,14.4139,14.4292,668400.0
2013-01-08 09:50:00,18.78,18.79,18.72,18.73,419200.0,14.4292,14.4369,14.3831,14.3908,419200.0
2013-01-08 09:55:00,18.73,18.73,18.67,18.68,567000.0,14.3908,14.3908,14.3447,14.3524,567000.0
2013-01-08 10:00:00,18.69,18.77,18.68,18.74,363200.0,14.3601,14.4215,14.3524,14.3985,363200.0
2013-01-08 10:05:00,18.74,18.74,18.7,18.7,521600.0,14.3985,14.3985,14.3678,14.3678,521600.0
2013-01-08 10:10:00,18.7,18.71,18.64,18.64,429200.0,14.3678,14.3754,14.3217,14.3217,429200.0
2013-01-08 10:15:00,18.64,18.67,18.61,18.61,490600.0,14.3217,14.3447,14.2986,14.2986,490600.0
2013-01-08 10:20:00,18.61,18.67,18.61,18.66,606600.0,14.2986,14.3447,14.2986,14.337,606600.0
2013-01-08 10:25:00,18.66,18.74,18.65,18.74,525200.0,14.337,14.3985,14.3293,14.3985,525200.0
2013-01-08 10:30:00,18.74,18.77,18.73,18.75,985000.0,14.3985,14.4215,14.3908,14.4062,985000.0
2013-01-08 10:35:00,18.75,18.77,18.73,18.73,494200.0,14.4062,14.4215,14.3908,14.3908,494200.0
2013-01-08 10:40:00,18.73,18.77,18.71,18.74,948200.0,14.3908,14.4215,14.3754,14.3985,948200.0
2013-01-08 10:45:00,18.74,18.74,18.69,18.7,349800.0,14.3985,14.3985,14.3601,14.3678,349800.0
2013-01-08 10:50:00,18.7,18.72,18.68,18.71,322800.0,14.3678,14.3831,14.3524,14.3754,322800.0
2013-01-08 10:55:00,18.7,18.73,18.7,18.72,119400.0,14.3678,14.3908,14.3678,14.3831,119400.0
2013-01-08 11:00:00,18.73,18.73,18.7,18.71,169800.0,14.3908,14.3908,14.3678,14.3754,169800.0
2013-01-08 11:05:00,18.7,18.72,18.67,18.67,265400.0,14.3678,14.3831,14.3447,14.3447,265400.0
2013-01-08 11:10:00,18.67,18.67,18.65,18.67,194200.0,14.3447,14.3447,14.3293,14.3447,194200.0
2013-01-08 11:15:00,18.67,18.7,18.67,18.7,140400.0,14.3447,14.3678,14.3447,14.3678,140400.0
2013-01-08 11:20:00,18.69,18.72,18.69,18.71,377400.0,14.3601,14.3831,14.3601,14.3754,377400.0
2013-01-08 11:25:00,18.71,18.72,18.7,18.72,95000.0,14.3754,14.3831,14.3678,14.3831,95000.0
2013-01-08 11:30:00,18.72,18.76,18.71,18.76,197800.0,14.3831,14.4139,14.3754,14.4139,197800.0
2013-01-08 11:35:00,18.76,18.77,18.74,18.76,440600.0,14.4139,14.4215,14.3985,14.4139,440600.0
2013-01-08 11:40:00,18.76,18.8,18.76,18.79,1114000.0,14.4139,14.4446,14.4139,14.4369,1114000.0
2013-01-08 11:45:00,18.79,18.82,18.79,18.8,959800.0,14.4369,14.46,14.4369,14.4446,959800.0
2013-01-08 11:50:00,18.8,18.82,18.8,18.8,308800.0,14.4446,14.46,14.4446,14.4446,308800.0
2013-01-08 11:55:00,18.8,18.85,18.8,18.85,308600.0,14.4446,14.483,14.4446,14.483,308600.0
2013-01-08 12:00:00,18.85,18.86,18.84,18.86,215400.0,14.483,14.4907,14.4753,14.4907,215400.0
2013-01-08 12:05:00,18.86,18.86,18.8,18.81,227400.0,14.4907,14.4907,14.4446,14.4523,227400.0
2013-01-08 12:10:00,18.81,18.84,18.81,18.83,116200.0,14.4523,14.4753,14.4523,14.4676,116200.0
2013-01-08 12:15:00,18.84,18.85,18.83,18.83,454600.0,14.4753,14.483,14.4676,14.4676,454600.0
2013-01-08 12:20:00,18.83,18.83,18.82,18.83,162000.0,14.4676,14.4676,14.46,14.4676,162000.0
2013-01-08 12:25:00,18.83,18.83,18.8,18.81,92200.0,14.4676,14.4676,14.4446,14.4523,92200.0
2013-01-08 12:30:00,18.82,18.82,18.8,18.81,195800.0,14.46,14.46,14.4446,14.4523,195800.0
2013-01-08 12:35:00,18.8,18.81,18.75,18.75,114600.0,14.4446,14.4523,14.4062,14.4062,114600.0
2013-01-08 12:40:00,18.76,18.8,18.76,18.79,162200.0,14.4139,14.4446,14.4139,14.4369,162200.0
2013-01-08 12:45:00,18.8,18.81,18.8,18.8,180000.0,14.4446,14.4523,14.4446,14.4446,180000.0
2013-01-08 12:50:00,18.8,18.83,18.8,18.83,52400.0,14.4446,14.4676,14.4446,14.4676,52400.0
2013-01-08 12:55:00,18.83,18.83,18.79,18.8,144400.0,14.4676,14.4676,14.4369,14.4446,144400.0
2013-01-08 13:00:00,18.8,18.81,18.8,18.8,193000.0,14.4446,14.4523,14.4446,14.4446,193000.0
2013-01-08 13:05:00,18.8,18.84,18.8,18.83,672600.0,14.4446,14.4753,14.4446,14.4676,672600.0
2013-01-08 13:10:00,18.84,18.88,18.83,18.88,161800.0,14.4753,14.5061,14.4676,14.5061,161800.0
2013-01-08 13:15:00,18.88,18.9,18.88,18.9,217200.0,14.5061,14.5214,14.5061,14.5214,217200.0
2013-01-08 13:20:00,18.9,18.92,18.9,18.91,347000.0,14.5214,14.5368,14.5214,14.5291,347000.0
2013-01-08 13:25:00,18.91,18.92,18.9,18.9,277400.0,14.5291,14.5368,14.5214,14.5214,277400.0
2013-01-08 13:30:00,18.91,18.91,18.89,18.89,258200.0,14.5291,14.5291,14.5137,14.5137,258200.0
2013-01-08 13:35:00,18.89,18.9,18.86,18.86,146800.0,14.5137,14.5214,14.4907,14.4907,146800.0
2013-01-08 13:40:00,18.86,18.87,18.83,18.83,343000.0,14.4907,14.4984,14.4676,14.4676,343000.0
2013-01-08 13:45:00,18.83,18.85,18.83,18.85,174400.0,14.4676,14.483,14.4676,14.483,174400.0
2013-01-08 13:50:00,18.85,18.9,18.85,18.9,159400.0,14.483,14.5214,14.483,14.5214,159400.0
2013-01-08 13:55:00,18.9,18.93,18.9,18.93,265000.0,14.5214,14.5445,14.5214,14.5445,265000.0
2013-01-08 14:00:00,18.93,18.93,18.91,18.92,238600.0,14.5445,14.5445,14.5291,14.5368,238600.0
2013-01-08 14:05:00,18.91,18.92,18.9,18.9,185200.0,14.5291,14.5368,14.5214,14.5214,185200.0
2013-01-08 14:10:00,18.9,18.91,18.89,18.91,98800.0,14.5214,14.5291,14.5137,14.5291,98800.0
2013-01-08 14:15:00,18.91,18.91,18.9,18.9,149400.0,14.5291,14.5291,14.5214,14.5214,149400.0
2013-01-08 14:20:00,18.91,18.91,18.9,18.91,236800.0,14.5291,14.5291,14.5214,14.5291,236800.0
2013-01-08 14:25:00,18.91,18.93,18.91,18.91,317600.0,14.5291,14.5445,14.5291,14.5291,317600.0
2013-01-08 14:30:00,18.91,18.93,18.91,18.92,319600.0,14.5291,14.5445,14.5291,14.5368,319600.0
2013-01-08 14:35:00,18.92,18.93,18.92,18.93,183800.0,14.5368,14.5445,14.5368,14.5445,183800.0
2013-01-08 14:40:00,18.93,18.93,18.9,18.9,226200.0,14.5445,14.5445,14.5214,14.5214,226200.0
2013-01-08 14:45:00,18.9,18.93,18.9,18.93,191600.0,14.5214,14.5445,14.5214,14.5445,191600.0
2013-01-08 14:50:00,18.93,18.96,18.93,18.96,262800.0,14.5445,14.5675,14.5445,14.5675,262800.0
2013-01-08 14:55:00,18.96,18.97,18.94,18.97,269000.0,14.5675,14.5752,14.5522,14.5752,269000.0
2013-01-08 15:00:00,18.97,18.97,18.95,18.96,176800.0,14.5752,14.5752,14.5598,14.5675,176800.0
2013-01-08 15:05:00,18.95,18.97,18.94,18.95,298200.0,14.5598,14.5752,14.5522,14.5598,298200.0
2013-01-08 15:10:00,18.96,19.0,18.95,19.0,266600.0,14.5675,14.5983,14.5598,14.5983,266600.0
2013-01-08 15:15:00,19.0,19.0,18.97,18.98,265400.0,14.5983,14.5983,14.5752,14.5829,265400.0
2013-01-08 15:20:00,18.98,19.0,18.97,18.98,362000.0,14.5829,14.5983,14.5752,14.5829,362000.0
2013-01-08 15:25:00,18.98,18.98,18.97,18.98,255200.0,14.5829,14.5829,14.5752,14.5829,255200.0
2013-01-08 15:30:00,18.98,19.0,18.98,18.99,360200.0,14.5829,14.5983,14.5829,14.5906,360200.0
2013-01-08 15:35:00,18.99,19.0,18.97,18.98,568600.0,14.5906,14.5983,14.5752,14.5829,568600.0
2013-01-08 15:40:00,18.98,18.98,18.96,18.98,439000.0,14.5829,14.5829,14.5675,14.5829,439000.0
2013-01-08 15:45:00,18.98,19.0,18.98,18.99,560000.0,14.5829,14.5983,14.5829,14.5906,560000.0
2013-01-08 15:50:00,19.0,19.07,18.99,19.05,2292400.0,14.5983,14.652,14.5906,14.6367,2292400.0
2013-01-08 15:55:00,19.05,19.08,19.03,19.08,2307400.0,14.6367,14.6597,14.6213,14.6597,2307400.0
2013-01-09 09:30:00,19.11,19.17,19.06,19.16,574400.0,14.6828,14.7289,14.6444,14.7212,574400.0
2013-01-09 09:35:00,19.16,19.16,19.13,19.13,334800.0,14.7212,14.7212,14.6981,14.6981,334800.0
2013-01-09 09:40:00,19.13,19.15,19.1,19.13,407600.0,14.6981,14.7135,14.6751,14.6981,407600.0
2013-01-09 09:45:00,19.13,19.17,19.11,19.11,379200.0,14.6981,14.7289,14.6828,14.6828,379200.0
2013-01-09 09:50:00,19.11,19.2,19.09,19.18,387400.0,14.6828,14.7519,14.6674,14.7366,387400.0
2013-01-09 09:55:00,19.18,19.21,19.18,19.2,292200.0,14.7366,14.7596,14.7366,14.7519,292200.0
2013-01-09 10:00:00,19.21,19.23,19.18,19.23,479000.0,14.7596,14.775,14.7366,14.775,479000.0
2013-01-09 10:05:00,19.23,19.25,19.2,19.22,866800.0,14.775,14.7903,14.7519,14.7673,866800.0
2013-01-09 10:10:00,19.22,19.25,19.2,19.24,272800.0,14.7673,14.7903,14.7519,14.7826,272800.0
2013-01-09 10:15:00,19.24,19.27,19.23,19.24,574400.0,14.7826,14.8057,14.775,14.7826,574400.0
2013-01-09 10:20:00,19.24,19.25,19.22,19.24,418800.0,14.7826,14.7903,14.7673,14.7826,418800.0
2013-01-09 10:25:00,19.24,19.28,19.23,19.25,335200.0,14.7826,14.8134,14.775,14.7903,335200.0
2013-01-09 10:30:00,19.25,19.25,19.22,19.23,243800.0,14.7903,14.7903,14.7673,14.775,243800.0
2013-01-09 10:35:00,19.23,19.25,19.22,19.24,309600.0,14.775,14.7903,14.7673,14.7826,309600.0
2013-01-09 10:40:00,19.24,19.24,19.22,19.24,252400.0,14.7826,14.7826,14.7673,14.7826,252400.0
2013-01-09 10:45:00,19.24,19.24,19.2,19.22,285400.0,14.7826,14.7826,14.7519,14.7673,285400.0
2013-01-09 10:50:00,19.23,19.27,19.22,19.25,342000.0,14.775,14.8057,14.7673,14.7903,342000.0
2013-01-09 10:55:00,19.25,19.25,19.23,19.25,113800.0,14.7903,14.7903,14.775,14.7903,113800.0
2013-01-09 11:00:00,19.25,19.25,19.22,19.23,181400.0,14.7903,14.7903,14.7673,14.775,181400.0
2013-01-09 11:05:00,19.23,19.25,19.22,19.24,234200.0,14.775,14.7903,14.7673,14.7826,234200.0
2013-01-09 11:10:00,19.24,19.24,19.18,19.18,284600.0,14.7826,14.7826,14.7366,14.7366,284600.0
2013-01-09 11:15:00,19.18,19.21,19.18,19.21,102000.0,14.7366,14.7596,14.7366,14.7596,102000.0
2013-01-09 11:20:00,19.21,19.23,19.21,19.23,328400.0,14.7596,14.775,14.7596,14.775,328400.0
2013-01-09 11:25:00,19.23,19.25,19.23,19.25,195200.0,14.775,14.7903,14.775,14.7903,195200.0
2013-01-09 11:30:00,19.25,19.25,19.23,19.24,237600.0,14.7903,14.7903,14.775,14.7826,237600.0
2013-01-09 11:35:00,19.24,19.25,19.23,19.25,52800.0,14.7826,14.7903,14.775,14.7903,52800.0
2013-01-09 11:40:00,19.25,19.25,19.22,19.24,135600.0,14.7903,14.7903,14.7673,14.7826,135600.0
2013-01-09 11:45:00,19.24,19.25,19.23,19.24,177000.0,14.7826,14.7903,14.775,14.7826,177000.0
2013-01-09 11:50:00,19.24,19.25,19.22,19.23,273600.0,14.7826,14.7903,14.7673,14.775,273600.0
2013-01-09 11:55:00,19.23,19.24,19.21,19.22,166800.0,14.775,14.7826,14.7596,14.7673,166800.0
2013-01-09 12:00:00,19.22,19.24,19.22,19.24,109000.0,14.7673,14.7826,14.7673,14.7826,109000.0
2013-01-09 12:05:00,19.24,19.25,19.24,19.25,120000.0,14.7826,14.7903,14.7826,14.7903,120000.0
2013-01-09 12:10:00,19.25,19.25,19.24,19.24,430200.0,14.7903,14.7903,14.7826,14.7826,430200.0
2013-01-09 12:15:00,19.24,19.25,19.24,19.25,315000.0,14.7826,14.7903,14.7826,14.7903,315000.0
2013-01-09 12:20:00,19.25,19.25,19.24,19.25,168000.0,14.7903,14.7903,14.7826,14.7903,168000.0
2013-01-09 12:25:00,19.25,19.25,19.24,19.25,132000.0,14.7903,14.7903,14.7826,14.7903,132000.0
2013-01-09 12:30:00,19.25,19.26,19.24,19.25,233400.0,14.7903,14.798,14.7826,14.7903,233400.0
2013-01-09 12:35:00,19.25,19.25,19.23,19.24,131000.0,14.7903,14.7903,14.775,14.7826,131000.0
2013-01-09 12:40:00,19.24,19.25,19.24,19.24,136400.0,14.7826,14.7903,14.7826,14.7826,136400.0
2013-01-09 12:45:00,19.24,19.24,19.23,19.23,146000.0,14.7826,14.7826,14.775,14.775,146000.0
2013-01-09 12:50:00,19.24,19.24,19.23,19.23,255800.0,14.7826,14.7826,14.775,14.775,255800.0
2013-01-09 12:55:00,19.23,19.23,19.22,19.23,102200.0,14.775,14.775,14.7673,14.775,102200.0
2013-01-09 13:00:00,19.24,19.24,19.22,19.23,144200.0,14.7826,14.7826,14.7673,14.775,144200.0
2013-01-09 13:05:00,19.23,19.24,19.22,19.23,137200.0,14.775,14.7826,14.7673,14.775,137200.0
2013-01-09 13:10:00,19.23,19.23,19.2,19.2,83600.0,14.775,14.775,14.7519,14.7519,83600.0
2013-01-09 13:15:00,19.2,19.23,19.2,19.21,284600.0,14.7519,14.775,14.7519,14.7596,284600.0
2013-01-09 13:20:00,19.22,19.22,19.21,19.21,36800.0,14.7673,14.7673,14.7596,14.7596,36800.0
2013-01-09 13:25:00,19.21,19.21,19.19,19.2,145800.0,14.7596,14.7596,14.7442,14.7519,145800.0
2013-01-09 13:30:00,19.2,19.21,19.19,19.21,566800.0,14.7519,14.7596,14.7442,14.7596,566800.0
2013-01-09 13:35:00,19.2,19.23,19.2,19.23,204000.0,14.7519,14.775,14.7519,14.775,204000.0
2013-01-09 13:40:00,19.23,19.24,19.23,19.23,67600.0,14.775,14.7826,14.775,14.775,67600.0
2013-01-09 13:45:00,19.23,19.24,19.23,19.24,203800.0,14.775,14.7826,14.775,14.7826,203800.0
2013-01-09 13:50:00,19.24,19.24,19.22,19.22,112000.0,14.7826,14.7826,14.7673,14.7673,112000.0
2013-01-09 13:55:00,19.22,19.23,19.22,19.23,115000.0,14.7673,14.775,14.7673,14.775,115000.0
2013-01-09 14:00:00,19.23,19.24,19.22,19.23,101400.0,14.775,14.7826,14.7673,14.775,101400.0
2013-01-09 14:05:00,19.24,19.24,19.23,19.23,133600.0,14.7826,14.7826,14.775,14.775,133600.0
2013-01-09 14:10:00,19.23,19.23,19.23,19.23,34800.0,14.775,14.775,14.775,14.775,34800.0
2013-01-09 14:15:00,19.23,19.23,19.23,19.23,112000.0,14.775,14.775,14.775,14.775,112000.0
2013-01-09 14:20:00,19.23,19.23,19.21,19.21,89200.0,14.775,14.775,14.7596,14.7596,89200.0
2013-01-09 14:25:00,19.21,19.21,19.19,19.2,77600.0,14.7596,14.7596,14.7442,14.7519,77600.0
2013-01-09 14:30:00,19.2,19.22,19.18,19.19,140200.0,14.7519,14.7673,14.7366,14.7442,140200.0
2013-01-09 14:35:00,19.19,19.2,19.16,19.17,118600.0,14.7442,14.7519,14.7212,14.7289,118600.0
2013-01-09 14:40:00,19.17,19.17,19.16,19.16,160400.0,14.7289,14.7289,14.7212,14.7212,160400.0
2013-01-09 14:45:00,19.16,19.17,19.14,19.14,94000.0,14.7212,14.7289,14.7058,14.7058,94000.0
2013-01-09 14:50:00,19.15,19.15,19.14,19.15,243600.0,14.7135,14.7135,14.7058,14.7135,243600.0
2013-01-09 14:55:00,19.15,19.16,19.15,19.16,60800.0,14.7135,14.7212,14.7135,14.7212,60800.0
2013-01-09 15:00:00,19.16,19.17,19.15,19.16,127800.0,14.7212,14.7289,14.7135,14.7212,127800.0
2013-01-09 15:05:00,19.17,19.17,19.16,19.16,178000.0,14.7289,14.7289,14.7212,14.7212,178000.0
2013-01-09 15:10:00,19.16,19.16,19.14,19.16,145200.0,14.7212,14.7212,14.7058,14.7212,145200.0
2013-01-09 15:15:00,19.16,19.16,19.15,19.15,83000.0,14.7212,14.7212,14.7135,14.7135,83000.0
2013-01-09 15:20:00,19.15,19.18,19.15,19.17,125200.0,14.7135,14.7366,14.7135,14.7289,125200.0
2013-01-09 15:25:00,19.17,19.18,19.17,19.18,178400.0,14.7289,14.7366,14.7289,14.7366,178400.0
2013-01-09 15:30:00,19.18,19.18,19.15,19.15,224800.0,14.7366,14.7366,14.7135,14.7135,224800.0
2013-01-09 15:35:00,19.15,19.17,19.15,19.15,139200.0,14.7135,14.7289,14.7135,14.7135,139200.0
2013-01-09 15:40:00,19.15,19.18,19.14,19.16,308800.0,14.7135,14.7366,14.7058,14.7212,308800.0
2013-01-09 15:45:00,19.16,19.18,19.16,19.16,262000.0,14.7212,14.7366,14.7212,14.7212,262000.0
2013-01-09 15:50:00,19.16,19.2,19.16,19.2,555400.0,14.7212,14.7519,14.7212,14.7519,555400.0
2013-01-09 15:55:00,19.2,19.22,19.19,19.21,847800.0,14.7519,14.7673,14.7442,14.7596,847800.0
2013-01-10 09:30:00,19.33,19.38,19.31,19.35,488600.0,14.8518,14.8902,14.8364,14.8672,488600.0
2013-01-10 09:35:00,19.35,19.35,19.22,19.24,519400.0,14.8672,14.8672,14.7673,14.7826,519400.0
2013-01-10 09:40:00,19.24,19.25,19.22,19.24,412000.0,14.7826,14.7903,14.7673,14.7826,412000.0
2013-01-10 09:45:00,19.25,19.27,19.22,19.25,263600.0,14.7903,14.8057,14.7673,14.7903,263600.0
2013-01-10 09:50:00,19.25,19.28,19.23,19.27,344000.0,14.7903,14.8134,14.775,14.8057,344000.0
2013-01-10 09:55:00,19.28,19.36,19.28,19.34,299600.0,14.8134,14.8748,14.8134,14.8595,299600.0
2013-01-10 10:00:00,19.34,19.35,19.27,19.28,236000.0,14.8595,14.8672,14.8057,14.8134,236000.0
2013-01-10 10:05:00,19.28,19.32,19.27,19.31,225400.0,14.8134,14.8441,14.8057,14.8364,225400.0
2013-01-10 10:10:00,19.31,19.33,19.29,19.31,201200.0,14.8364,14.8518,14.8211,14.8364,201200.0
2013-01-10 10:15:00,19.31,19.35,19.3,19.33,348000.0,14.8364,14.8672,14.8287,14.8518,348000.0
2013-01-10 10:20:00,19.34,19.36,19.34,19.36,295800.0,14.8595,14.8748,14.8595,14.8748,295800.0
2013-01-10 10:25:00,19.36,19.37,19.33,19.33,258000.0,14.8748,14.8825,14.8518,14.8518,258000.0
2013-01-10 10:30:00,19.33,19.33,19.28,19.32,576200.0,14.8518,14.8518,14.8134,14.8441,576200.0
2013-01-10 10:35:00,19.32,19.32,19.28,19.31,267200.0,14.8441,14.8441,14.8134,14.8364,267200.0
2013-01-10 10:40:00,19.31,19.31,19.28,19.3,248800.0,14.8364,14.8364,14.8134,14.8287,248800.0
2013-01-10 10:45:00,19.3,19.3,19.25,19.29,246000.0,14.8287,14.8287,14.7903,14.8211,246000.0
2013-01-10 10:50:00,19.28,19.31,19.28,19.29,267600.0,14.8134,14.8364,14.8134,14.8211,267600.0
2013-01-10 10:55:00,19.29,19.29,19.25,19.25,377600.0,14.8211,14.8211,14.7903,14.7903,377600.0
2013-01-10 11:00:00,19.25,19.28,19.24,19.28,404600.0,14.7903,14.8134,14.7826,14.8134,404600.0
2013-01-10 11:05:00,19.27,19.3,19.27,19.3,261800.0,14.8057,14.8287,14.8057,14.8287,261800.0
2013-01-10 11:10:00,19.29,19.3,19.25,19.27,496000.0,14.8211,14.8287,14.7903,14.8057,496000.0
2013-01-10 11:15:00,19.27,19.28,19.24,19.28,261600.0,14.8057,14.8134,14.7826,14.8134,261600.0
2013-01-10 11:20:00,19.28,19.29,19.25,19.27,232400.0,14.8134,14.8211,14.7903,14.8057,232400.0
2013-01-10 11:25:00,19.27,19.27,19.26,19.27,113600.0,14.8057,14.8057,14.798,14.8057,113600.0
2013-01-10 11:30:00,19.27,19.28,19.25,19.26,154800.0,14.8057,14.8134,14.7903,14.798,154800.0
2013-01-10 11:35:00,19.26,19.27,19.25,19.27,123000.0,14.798,14.8057,14.7903,14.8057,123000.0
2013-01-10 11:40:00,19.27,19.28,19.24,19.27,189400.0,14.8057,14.8134,14.7826,14.8057,189400.0
2013-01-10 11:45:00,19.27,19.28,19.25,19.26,109600.0,14.8057,14.8134,14.7903,14.798,109600.0
2013-01-10 11:50:00,19.27,19.27,19.24,19.25,165800.0,14.8057,14.8057,14.7826,14.7903,165800.0
2013-01-10 11:55:00,19.25,19.25,19.24,19.25,148800.0,14.7903,14.7903,14.7826,14.7903,148800.0
2013-01-10 12:00:00,19.24,19.25,19.22,19.23,95200.0,14.7826,14.7903,14.7673,14.775,95200.0
2013-01-10 12:05:00,19.23,19.24,19.22,19.24,228000.0,14.775,14.7826,14.7673,14.7826,228000.0
2013-01-10 12:10:00,19.23,19.24,19.22,19.23,216000.0,14.775,14.7826,14.7673,14.775,216000.0
2013-01-10 12:15:00,19.23,19.23,19.21,19.23,114200.0,14.775,14.775,14.7596,14.775,114200.0
2013-01-10 12:20:00,19.23,19.24,19.23,19.23,168000.0,14.775,14.7826,14.775,14.775,168000.0
2013-01-10 12:25:00,19.24,19.25,19.23,19.24,64600.0,14.7826,14.7903,14.775,14.7826,64600.0
2013-01-10 12:30:00,19.25,19.25,19.23,19.23,236000.0,14.7903,14.7903,14.775,14.775,236000.0
2013-01-10 12:35:00,19.23,19.24,19.22,19.24,337800.0,14.775,14.7826,14.7673,14.7826,337800.0
2013-01-10 12:40:00,19.24,19.25,19.21,19.21,467000.0,14.7826,14.7903,14.7596,14.7596,467000.0
2013-01-10 12:45:00,19.22,19.22,19.21,19.22,66800.0,14.7673,14.7673,14.7596,14.7673,66800.0
2013-01-10 12:50:00,19.22,19.22,19.2,19.2,77400.0,14.7673,14.7673,14.7519,14.7519,77400.0
2013-01-10 12:55:00,19.21,19.24,19.21,19.24,200800.0,14.7596,14.7826,14.7596,14.7826,200800.0
2013-01-10 13:00:00,19.24,19.25,19.22,19.22,160000.0,14.7826,14.7903,14.7673,14.7673,160000.0
2013-01-10 13:05:00,19.22,19.23,19.2,19.2,223200.0,14.7673,14.775,14.7519,14.7519,223200.0
2013-01-10 13:10:00,19.2,19.21,19.19,19.2,88000.0,14.7519,14.7596,14.7442,14.7519,88000.0
2013-01-10 13:15:00,19.19,19.2,19.18,19.2,99000.0,14.7442,14.7519,14.7366,14.7519,99000.0
2013-01-10 13:20:00,19.19,19.21,19.19,19.2,128600.0,14.7442,14.7596,14.7442,14.7519,128600.0
2013-01-10 13:25:00,19.2,19.21,19.19,19.19,95200.0,14.7519,14.7596,14.7442,14.7442,95200.0
2013-01-10 13:30:00,19.18,19.22,19.18,19.21,174600.0,14.7366,14.7673,14.7366,14.7596,174600.0
2013-01-10 13:35:00,19.21,19.22,19.21,19.21,114800.0,14.7596,14.7673,14.7596,14.7596,114800.0
2013-01-10 13:40:00,19.21,19.22,19.2,19.2,110000.0,14.7596,14.7673,14.7519,14.7519,110000.0
2013-01-10 13:45:00,19.2,19.22,19.2,19.21,79800.0,14.7519,14.7673,14.7519,14.7596,79800.0
2013-01-10 13:50:00,19.22,19.22,19.21,19.21,100200.0,14.7673,14.7673,14.7596,14.7596,100200.0
2013-01-10 13:55:00,19.21,19.24,19.21,19.22,154400.0,14.7596,14.7826,14.7596,14.7673,154400.0
2013-01-10 14:00:00,19.22,19.24,19.22,19.23,144200.0,14.7673,14.7826,14.7673,14.775,144200.0
2013-01-10 14:05:00,19.23,19.23,19.21,19.22,314200.0,14.775,14.775,14.7596,14.7673,314200.0
2013-01-10 14:10:00,19.22,19.24,19.21,19.22,241200.0,14.7673,14.7826,14.7596,14.7673,241200.0
2013-01-10 14:15:00,19.23,19.23,19.23,19.23,25200.0,14.775,14.775,14.775,14.775,25200.0
2013-01-10 14:20:00,19.23,19.24,19.22,19.22,146200.0,14.775,14.7826,14.7673,14.7673,146200.0
2013-01-10 14:25:00,19.21,19.22,19.2,19.2,77600.0,14.7596,14.7673,14.7519,14.7519,77600.0
2013-01-10 14:30:00,19.2,19.23,19.2,19.23,95600.0,14.7519,14.775,14.7519,14.775,95600.0
2013-01-10 14:35:00,19.23,19.24,19.22,19.22,100800.0,14.775,14.7826,14.7673,14.7673,100800.0
2013-01-10 14:40:00,19.22,19.24,19.21,19.24,142200.0,14.7673,14.7826,14.7596,14.7826,142200.0
2013-01-10 14:45:00,19.23,19.24,19.23,19.24,125000.0,14.775,14.7826,14.775,14.7826,125000.0
2013-01-10 14:50:00,19.24,19.27,19.24,19.24,240000.0,14.7826,14.8057,14.7826,14.7826,240000.0
2013-01-10 14:55:00,19.24,19.25,19.22,19.23,155200.0,14.7826,14.7903,14.7673,14.775,155200.0
2013-01-10 15:00:00,19.23,19.25,19.23,19.25,199800.0,14.775,14.7903,14.775,14.7903,199800.0
2013-01-10 15:05:00,19.25,19.26,19.24,19.25,213000.0,14.7903,14.798,14.7826,14.7903,213000.0
2013-01-10 15:10:00,19.24,19.25,19.24,19.25,92000.0,14.7826,14.7903,14.7826,14.7903,92000.0
2013-01-10 15:15:00,19.25,19.25,19.24,19.24,73200.0,14.7903,14.7903,14.7826,14.7826,73200.0
2013-01-10 15:20:00,19.24,19.25,19.24,19.24,161000.0,14.7826,14.7903,14.7826,14.7826,161000.0
2013-01-10 15:25:00,19.24,19.24,19.22,19.24,137000.0,14.7826,14.7826,14.7673,14.7826,137000.0
2013-01-10 15:30:00,19.24,19.25,19.23,19.23,149800.0,14.7826,14.7903,14.775,14.775,149800.0
2013-01-10 15:35:00,19.23,19.24,19.23,19.23,139800.0,14.775,14.7826,14.775,14.775,139800.0
2013-01-10 15:40:00,19.23,19.24,19.22,19.23,225000.0,14.775,14.7826,14.7673,14.775,225000.0
2013-01-10 15:45:00,19.22,19.25,19.22,19.25,391200.0,14.7673,14.7903,14.7673,14.7903,391200.0
2013-01-10 15:50:00,19.25,19.26,19.23,19.23,759800.0,14.7903,14.798,14.775,14.775,759800.0
2013-01-10 15:55:00,19.23,19.25,19.22,19.25,865400.0,14.775,14.7903,14.7673,14.7903,865400.0
2013-01-11 09:30:00,19.2,19.29,19.18,19.26,342400.0,14.7519,14.8211,14.7366,14.798,342400.0
2013-01-11 09:35:00,19.27,19.28,19.25,19.25,210800.0,14.8057,14.8134,14.7903,14.7903,210800.0
2013-01-11 09:40:00,19.25,19.27,19.24,19.25,299600.0,14.7903,14.8057,14.7826,14.7903,299600.0
2013-01-11 09:45:00,19.25,19.29,19.24,19.25,490400.0,14.7903,14.8211,14.7826,14.7903,490400.0
2013-01-11 09:50:00,19.25,19.26,19.24,19.25,367200.0,14.7903,14.798,14.7826,14.7903,367200.0
2013-01-11 09:55:00,19.25,19.25,19.22,19.22,256800.0,14.7903,14.7903,14.7673,14.7673,256800.0
2013-01-11 10:00:00,19.22,19.23,19.2,19.2,100800.0,14.7673,14.775,14.7519,14.7519,100800.0
2013-01-11 10:05:00,19.2,19.21,19.16,19.17,128400.0,14.7519,14.7596,14.7212,14.7289,128400.0
2013-01-11 10:10:00,19.17,19.18,19.16,19.18,195400.0,14.7289,14.7366,14.7212,14.7366,195400.0
2013-01-11 10:15:00,19.18,19.21,19.18,19.2,118000.0,14.7366,14.7596,14.7366,14.7519,118000.0
2013-01-11 10:20:00,19.2,19.2,19.16,19.17,106000.0,14.7519,14.7519,14.7212,14.7289,106000.0
2013-01-11 10:25:00,19.16,19.18,19.16,19.18,75600.0,14.7212,14.7366,14.7212,14.7366,75600.0
2013-01-11 10:30:00,19.17,19.18,19.17,19.17,109200.0,14.7289,14.7366,14.7289,14.7289,109200.0
2013-01-11 10:35:00,19.17,19.18,19.16,19.17,124600.0,14.7289,14.7366,14.7212,14.7289,124600.0
2013-01-11 10:40:00,19.17,19.2,19.17,19.2,93400.0,14.7289,14.7519,14.7289,14.7519,93400.0
2013-01-11 10:45:00,19.2,19.21,19.18,19.2,453200.0,14.7519,14.7596,14.7366,14.7519,453200.0
2013-01-11 10:50:00,19.21,19.22,19.18,19.18,316600.0,14.7596,14.7673,14.7366,14.7366,316600.0
2013-01-11 10:55:00,19.17,19.18,19.15,19.16,172000.0,14.7289,14.7366,14.7135,14.7212,172000.0
2013-01-11 11:00:00,19.16,19.18,19.15,19.18,122400.0,14.7212,14.7366,14.7135,14.7366,122400.0
2013-01-11 11:05:00,19.18,19.2,19.17,19.18,237800.0,14.7366,14.7519,14.7289,14.7366,237800.0
2013-01-11 11:10:00,19.18,19.21,19.18,19.21,91400.0,14.7366,14.7596,14.7366,14.7596,91400.0
2013-01-11 11:15:00,19.21,19.22,19.2,19.2,72600.0,14.7596,14.7673,14.7519,14.7519,72600.0
2013-01-11 11:20:00,19.21,19.22,19.2,19.21,56800.0,14.7596,14.7673,14.7519,14.7596,56800.0
2013-01-11 11:25:00,19.21,19.21,19.18,19.18,138400.0,14.7596,14.7596,14.7366,14.7366,138400.0
2013-01-11 11:30:00,19.18,19.18,19.17,19.18,76800.0,14.7366,14.7366,14.7289,14.7366,76800.0
2013-01-11 11:35:00,19.18,19.2,19.18,19.19,94200.0,14.7366,14.7519,14.7366,14.7442,94200.0
2013-01-11 11:40:00,19.19,19.22,19.18,19.22,90400.0,14.7442,14.7673,14.7366,14.7673,90400.0
2013-01-11 11:45:00,19.22,19.22,19.18,19.18,89800.0,14.7673,14.7673,14.7366,14.7366,89800.0
2013-01-11 11:50:00,19.19,19.24,19.19,19.23,129600.0,14.7442,14.7826,14.7442,14.775,129600.0
2013-01-11 11:55:00,19.23,19.24,19.21,19.22,103200.0,14.775,14.7826,14.7596,14.7673,103200.0
2013-01-11 12:00:00,19.21,19.22,19.2,19.21,26400.0,14.7596,14.7673,14.7519,14.7596,26400.0
2013-01-11 12:05:00,19.2,19.21,19.19,19.21,44800.0,14.7519,14.7596,14.7442,14.7596,44800.0
2013-01-11 12:10:00,19.2,19.21,19.18,19.18,60400.0,14.7519,14.7596,14.7366,14.7366,60400.0
2013-01-11 12:15:00,19.18,19.2,19.18,19.2,82400.0,14.7366,14.7519,14.7366,14.7519,82400.0
2013-01-11 12:20:00,19.2,19.21,19.19,19.21,85800.0,14.7519,14.7596,14.7442,14.7596,85800.0
2013-01-11 12:25:00,19.21,19.21,19.2,19.2,59400.0,14.7596,14.7596,14.7519,14.7519,59400.0
2013-01-11 12:30:00,19.2,19.2,19.16,19.16,188000.0,14.7519,14.7519,14.7212,14.7212,188000.0
2013-01-11 12:35:00,19.16,19.18,19.16,19.18,97600.0,14.7212,14.7366,14.7212,14.7366,97600.0
2013-01-11 12:40:00,19.18,19.2,19.18,19.2,76800.0,14.7366,14.7519,14.7366,14.7519,76800.0
2013-01-11 12:45:00,19.2,19.2,19.19,19.2,40800.0,14.7519,14.7519,14.7442,14.7519,40800.0
2013-01-11 12:50:00,19.2,19.2,19.17,19.18,161200.0,14.7519,14.7519,14.7289,14.7366,161200.0
2013-01-11 12:55:00,19.18,19.2,19.18,19.2,135000.0,14.7366,14.7519,14.7366,14.7519,135000.0
2013-01-11 13:00:00,19.2,19.2,19.19,19.19,94800.0,14.7519,14.7519,14.7442,14.7442,94800.0
2013-01-11 13:05:00,19.19,19.19,19.17,19.17,128000.0,14.7442,14.7442,14.7289,14.7289,128000.0
2013-01-11 13:10:00,19.17,19.17,19.16,19.16,62600.0,14.7289,14.7289,14.7212,14.7212,62600.0
2013-01-11 13:15:00,19.16,19.17,19.14,19.14,88800.0,14.7212,14.7289,14.7058,14.7058,88800.0
2013-01-11 13:20:00,19.15,19.16,19.15,19.16,74200.0,14.7135,14.7212,14.7135,14.7212,74200.0
2013-01-11 13:25:00,19.15,19.16,19.15,19.16,49600.0,14.7135,14.7212,14.7135,14.7212,49600.0
2013-01-11 13:30:00,19.16,19.17,19.16,19.17,93400.0,14.7212,14.7289,14.7212,14.7289,93400.0
2013-01-11 13:35:00,19.17,19.17,19.16,19.17,67600.0,14.7289,14.7289,14.7212,14.7289,67600.0
2013-01-11 13:40:00,19.17,19.18,19.16,19.17,173400.0,14.7289,14.7366,14.7212,14.7289,173400.0
2013-01-11 13:45:00,19.17,19.18,19.16,19.17,152800.0,14.7289,14.7366,14.7212,14.7289,152800.0
2013-01-11 13:50:00,19.17,19.17,19.16,19.16,134000.0,14.7289,14.7289,14.7212,14.7212,134000.0
2013-01-11 13:55:00,19.17,19.17,19.14,19.14,106800.0,14.7289,14.7289,14.7058,14.7058,106800.0
2013-01-11 14:00:00,19.14,19.17,19.14,19.16,192600.0,14.7058,14.7289,14.7058,14.7212,192600.0
2013-01-11 14:05:00,19.17,19.17,19.16,19.17,106400.0,14.7289,14.7289,14.7212,14.7289,106400.0
2013-01-11 14:10:00,19.17,19.2,19.17,19.19,144800.0,14.7289,14.7519,14.7289,14.7442,144800.0
2013-01-11 14:15:00,19.19,19.2,19.18,19.19,204000.0,14.7442,14.7519,14.7366,14.7442,204000.0
2013-01-11 14:20:00,19.19,19.19,19.18,19.19,64000.0,14.7442,14.7442,14.7366,14.7442,64000.0
2013-01-11 14:25:00,19.19,19.2,19.18,19.19,86000.0,14.7442,14.7519,14.7366,14.7442,86000.0
2013-01-11 14:30:00,19.19,19.19,19.18,19.18,110000.0,14.7442,14.7442,14.7366,14.7366,110000.0
2013-01-11 14:35:00,19.18,19.2,19.18,19.2,85200.0,14.7366,14.7519,14.7366,14.7519,85200.0
2013-01-11 14:40:00,19.19,19.2,19.17,19.17,140200.0,14.7442,14.7519,14.7289,14.7289,140200.0
2013-01-11 14:45:00,19.17,19.19,19.17,19.19,205800.0,14.7289,14.7442,14.7289,14.7442,205800.0
2013-01-11 14:50:00,19.19,19.21,19.18,19.21,99400.0,14.7442,14.7596,14.7366,14.7596,99400.0
2013-01-11 14:55:00,19.21,19.21,19.2,19.21,70400.0,14.7596,14.7596,14.7519,14.7596,70400.0
2013-01-11 15:00:00,19.21,19.21,19.2,19.2,188400.0,14.7596,14.7596,14.7519,14.7519,188400.0
2013-01-11 15:05:00,19.2,19.21,19.2,19.21,159000.0,14.7519,14.7596,14.7519,14.7596,159000.0
2013-01-11 15:10:00,19.21,19.22,19.2,19.22,136800.0,14.7596,14.7673,14.7519,14.7673,136800.0
2013-01-11 15:15:00,19.22,19.23,19.22,19.23,171000.0,14.7673,14.775,14.7673,14.775,171000.0
2013-01-11 15:20:00,19.23,19.24,19.23,19.24,105800.0,14.775,14.7826,14.775,14.7826,105800.0
2013-01-11 15:25:00,19.24,19.24,19.23,19.24,54600.0,14.7826,14.7826,14.775,14.7826,54600.0
2013-01-11 15:30:00,19.24,19.24,19.22,19.22,111400.0,14.7826,14.7826,14.7673,14.7673,111400.0
2013-01-11 15:35:00,19.22,19.23,19.21,19.21,156000.0,14.7673,14.775,14.7596,14.7596,156000.0
2013-01-11 15:40:00,19.21,19.23,19.21,19.23,80600.0,14.7596,14.775,14.7596,14.775,80600.0
2013-01-11 15:45:00,19.23,19.23,19.22,19.22,460800.0,14.775,14.775,14.7673,14.7673,460800.0
2013-01-11 15:50:00,19.22,19.24,19.22,19.24,420000.0,14.7673,14.7826,14.7673,14.7826,420000.0
2013-01-11 15:55:00,19.24,19.24,19.22,19.23,639600.0,14.7826,14.7826,14.7673,14.775,639600.0
2013-01-14 09:30:00,19.25,19.3,19.24,19.28,398400.0,14.7903,14.8287,14.7826,14.8134,398400.0
2013-01-14 09:35:00,19.28,19.33,19.28,19.33,410800.0,14.8134,14.8518,14.8134,14.8518,410800.0
2013-01-14 09:40:00,19.33,19.39,19.32,19.39,424600.0,14.8518,14.8979,14.8441,14.8979,424600.0
2013-01-14 09:45:00,19.39,19.39,19.36,19.38,291800.0,14.8979,14.8979,14.8748,14.8902,291800.0
2013-01-14 09:50:00,19.38,19.38,19.31,19.31,300600.0,14.8902,14.8902,14.8364,14.8364,300600.0
2013-01-14 09:55:00,19.31,19.35,19.31,19.34,175600.0,14.8364,14.8672,14.8364,14.8595,175600.0
2013-01-14 10:00:00,19.34,19.34,19.31,19.34,459400.0,14.8595,14.8595,14.8364,14.8595,459400.0
2013-01-14 10:05:00,19.33,19.34,19.31,19.31,454400.0,14.8518,14.8595,14.8364,14.8364,454400.0
2013-01-14 10:10:00,19.31,19.34,19.31,19.33,108600.0,14.8364,14.8595,14.8364,14.8518,108600.0
2013-01-14 10:15:00,19.33,19.34,19.32,19.33,313400.0,14.8518,14.8595,14.8441,14.8518,313400.0
2013-01-14 10:20:00,19.33,19.34,19.31,19.33,175000.0,14.8518,14.8595,14.8364,14.8518,175000.0
2013-01-14 10:25:00,19.33,19.36,19.32,19.35,189600.0,14.8518,14.8748,14.8441,14.8672,189600.0
2013-01-14 10:30:00,19.35,19.36,19.34,19.34,160000.0,14.8672,14.8748,14.8595,14.8595,160000.0
2013-01-14 10:35:00,19.34,19.35,19.32,19.32,152400.0,14.8595,14.8672,14.8441,14.8441,152400.0
2013-01-14 10:40:00,19.32,19.34,19.32,19.33,175600.0,14.8441,14.8595,14.8441,14.8518,175600.0
2013-01-14 10:45:00,19.33,19.34,19.29,19.3,220400.0,14.8518,14.8595,14.8211,14.8287,220400.0
2013-01-14 10:50:00,19.3,19.32,19.3,19.31,201800.0,14.8287,14.8441,14.8287,14.8364,201800.0
2013-01-14 10:55:00,19.31,19.32,19.3,19.32,161000.0,14.8364,14.8441,14.8287,14.8441,161000.0
2013-01-14 11:00:00,19.32,19.32,19.31,19.31,186400.0,14.8441,14.8441,14.8364,14.8364,186400.0
2013-01-14 11:05:00,19.31,19.33,19.3,19.33,336400.0,14.8364,14.8518,14.8287,14.8518,336400.0
2013-01-14 11:10:00,19.33,19.36,19.33,19.36,69600.0,14.8518,14.8748,14.8518,14.8748,69600.0
2013-01-14 11:15:00,19.36,19.38,19.36,19.36,168000.0,14.8748,14.8902,14.8748,14.8748,168000.0
2013-01-14 11:20:00,19.36,19.36,19.33,19.33,133600.0,14.8748,14.8748,14.8518,14.8518,133600.0
2013-01-14 11:25:00,19.33,19.35,19.33,19.35,36000.0,14.8518,14.8672,14.8518,14.8672,36000.0
2013-01-14 11:30:00,19.35,19.36,19.34,19.35,98000.0,14.8672,14.8748,14.8595,14.8672,98000.0
2013-01-14 11:35:00,19.34,19.35,19.31,19.32,206400.0,14.8595,14.8672,14.8364,14.8441,206400.0
2013-01-14 11:40:00,19.32,19.32,19.31,19.32,74400.0,14.8441,14.8441,14.8364,14.8441,74400.0
2013-01-14 11:45:00,19.32,19.36,19.32,19.36,146000.0,14.8441,14.8748,14.8441,14.8748,146000.0
2013-01-14 11:50:00,19.36,19.36,19.35,19.35,131000.0,14.8748,14.8748,14.8672,14.8672,131000.0
2013-01-14 11:55:00,19.34,19.36,19.34,19.36,50200.0,14.8595,14.8748,14.8595,14.8748,50200.0
2013-01-14 12:00:00,19.36,19.37,19.35,19.36,126200.0,14.8748,14.8825,14.8672,14.8748,126200.0
2013-01-14 12:05:00,19.36,19.36,19.35,19.35,113400.0,14.8748,14.8748,14.8672,14.8672,113400.0
2013-01-14 12:10:00,19.35,19.36,19.35,19.36,125400.0,14.8672,14.8748,14.8672,14.8748,125400.0
2013-01-14 12:15:00,19.35,19.37,19.35,19.35,172400.0,14.8672,14.8825,14.8672,14.8672,172400.0
2013-01-14 12:20:00,19.35,19.36,19.34,19.35,293400.0,14.8672,14.8748,14.8595,14.8672,293400.0
2013-01-14 12:25:00,19.35,19.35,19.34,19.35,118000.0,14.8672,14.8672,14.8595,14.8672,118000.0
2013-01-14 12:30:00,19.35,19.36,19.35,19.36,93000.0,14.8672,14.8748,14.8672,14.8748,93000.0
2013-01-14 12:35:00,19.36,19.36,19.35,19.35,68400.0,14.8748,14.8748,14.8672,14.8672,68400.0
2013-01-14 12:40:00,19.35,19.36,19.35,19.35,56400.0,14.8672,14.8748,14.8672,14.8672,56400.0
2013-01-14 12:45:00,19.36,19.37,19.35,19.36,170000.0,14.8748,14.8825,14.8672,14.8748,170000.0
2013-01-14 12:50:00,19.36,19.38,19.36,19.36,96400.0,14.8748,14.8902,14.8748,14.8748,96400.0
2013-01-14 12:55:00,19.36,19.36,19.35,19.36,77800.0,14.8748,14.8748,14.8672,14.8748,77800.0
2013-01-14 13:00:00,19.35,19.36,19.35,19.35,206600.0,14.8672,14.8748,14.8672,14.8672,206600.0
2013-01-14 13:05:00,19.36,19.36,19.35,19.35,119400.0,14.8748,14.8748,14.8672,14.8672,119400.0
2013-01-14 13:10:00,19.36,19.36,19.35,19.36,86400.0,14.8748,14.8748,14.8672,14.8748,86400.0
2013-01-14 13:15:00,19.36,19.36,19.35,19.36,116400.0,14.8748,14.8748,14.8672,14.8748,116400.0
2013-01-14 13:20:00,19.36,19.38,19.35,19.37,125800.0,14.8748,14.8902,14.8672,14.8825,125800.0
2013-01-14 13:25:00,19.36,19.37,19.35,19.36,278600.0,14.8748,14.8825,14.8672,14.8748,278600.0
2013-01-14 13:30:00,19.36,19.36,19.35,19.36,133000.0,14.8748,14.8748,14.8672,14.8748,133000.0
2013-01-14 13:35:00,19.36,19.36,19.36,19.36,25400.0,14.8748,14.8748,14.8748,14.8748,25400.0
2013-01-14 13:40:00,19.36,19.37,19.36,19.37,68200.0,14.8748,14.8825,14.8748,14.8825,68200.0
2013-01-14 13:45:00,19.37,19.4,19.36,19.38,200400.0,14.8825,14.9056,14.8748,14.8902,200400.0
2013-01-14 13:50:00,19.39,19.4,19.38,19.39,97600.0,14.8979,14.9056,14.8902,14.8979,97600.0
2013-01-14 13:55:00,19.39,19.4,19.39,19.4,224200.0,14.8979,14.9056,14.8979,14.9056,224200.0
2013-01-14 14:00:00,19.4,19.43,19.4,19.43,190000.0,14.9056,14.9286,14.9056,14.9286,190000.0
2013-01-14 14:05:00,19.42,19.43,19.4,19.42,164200.0,14.9209,14.9286,14.9056,14.9209,164200.0
2013-01-14 14:10:00,19.42,19.43,19.4,19.42,106800.0,14.9209,14.9286,14.9056,14.9209,106800.0
2013-01-14 14:15:00,19.42,19.43,19.42,19.42,47800.0,14.9209,14.9286,14.9209,14.9209,47800.0
2013-01-14 14:20:00,19.42,19.42,19.41,19.42,35800.0,14.9209,14.9209,14.9133,14.9209,35800.0
2013-01-14 14:25:00,19.42,19.42,19.41,19.42,92600.0,14.9209,14.9209,14.9133,14.9209,92600.0
2013-01-14 14:30:00,19.42,19.43,19.42,19.42,131000.0,14.9209,14.9286,14.9209,14.9209,131000.0
2013-01-14 14:35:00,19.42,19.43,19.41,19.43,141200.0,14.9209,14.9286,14.9133,14.9286,141200.0
2013-01-14 14:40:00,19.42,19.43,19.41,19.42,73800.0,14.9209,14.9286,14.9133,14.9209,73800.0
2013-01-14 14:45:00,19.41,19.42,19.4,19.42,96000.0,14.9133,14.9209,14.9056,14.9209,96000.0
2013-01-14 14:50:00,19.42,19.42,19.41,19.41,72800.0,14.9209,14.9209,14.9133,14.9133,72800.0
2013-01-14 14:55:00,19.41,19.42,19.41,19.42,53400.0,14.9133,14.9209,14.9133,14.9209,53400.0
2013-01-14 15:00:00,19.42,19.42,19.42,19.42,35800.0,14.9209,14.9209,14.9209,14.9209,35800.0
2013-01-14 15:05:00,19.42,19.43,19.42,19.43,152000.0,14.9209,14.9286,14.9209,14.9286,152000.0
2013-01-14 15:10:00,19.43,19.43,19.43,19.43,195600.0,14.9286,14.9286,14.9286,14.9286,195600.0
2013-01-14 15:15:00,19.43,19.43,19.43,19.43,42200.0,14.9286,14.9286,14.9286,14.9286,42200.0
2013-01-14 15:20:00,19.43,19.44,19.43,19.44,74800.0,14.9286,14.9363,14.9286,14.9363,74800.0
2013-01-14 15:25:00,19.44,19.45,19.43,19.43,249000.0,14.9363,14.944,14.9286,14.9286,249000.0
2013-01-14 15:30:00,19.43,19.43,19.4,19.4,317600.0,14.9286,14.9286,14.9056,14.9056,317600.0
2013-01-14 15:35:00,19.4,19.4,19.38,19.4,167000.0,14.9056,14.9056,14.8902,14.9056,167000.0
2013-01-14 15:40:00,19.4,19.4,19.39,19.4,298400.0,14.9056,14.9056,14.8979,14.9056,298400.0
2013-01-14 15:45:00,19.4,19.42,19.4,19.42,315600.0,14.9056,14.9209,14.9056,14.9209,315600.0
2013-01-14 15:50:00,19.42,19.43,19.4,19.43,834000.0,14.9209,14.9286,14.9056,14.9286,834000.0
2013-01-14 15:55:00,19.43,19.47,19.42,19.47,1091400.0,14.9286,14.9594,14.9209,14.9594,1091400.0
2013-01-15 09:30:00,19.34,19.44,19.34,19.42,469000.0,14.8595,14.9363,14.8595,14.9209,469000.0
2013-01-15 09:35:00,19.42,19.49,19.41,19.47,371200.0,14.9209,14.9747,14.9133,14.9594,371200.0
2013-01-15 09:40:00,19.47,19.5,19.44,19.48,386000.0,14.9594,14.9824,14.9363,14.967,386000.0
2013-01-15 09:45:00,19.49,19.5,19.47,19.5,601000.0,14.9747,14.9824,14.9594,14.9824,601000.0
2013-01-15 09:50:00,19.5,19.55,19.49,19.54,601600.0,14.9824,15.0208,14.9747,15.0131,601600.0
2013-01-15 09:55:00,19.54,19.57,19.53,19.55,322000.0,15.0131,15.0362,15.0055,15.0208,322000.0
2013-01-15 10:00:00,19.55,19.55,19.51,19.53,418400.0,15.0208,15.0208,14.9901,15.0055,418400.0
2013-01-15 10:05:00,19.54,19.58,19.52,19.56,443200.0,15.0131,15.0439,14.9978,15.0285,443200.0
2013-01-15 10:10:00,19.55,19.59,19.54,19.58,461800.0,15.0208,15.0516,15.0131,15.0439,461800.0
2013-01-15 10:15:00,19.58,19.6,19.56,19.56,725400.0,15.0439,15.0592,15.0285,15.0285,725400.0
2013-01-15 10:20:00,19.56,19.57,19.55,19.56,367800.0,15.0285,15.0362,15.0208,15.0285,367800.0
2013-01-15 10:25:00,19.56,19.56,19.54,19.54,329200.0,15.0285,15.0285,15.0131,15.0131,329200.0
2013-01-15 10:30:00,19.54,19.55,19.53,19.55,452400.0,15.0131,15.0208,15.0055,15.0208,452400.0
2013-01-15 10:35:00,19.55,19.57,19.54,19.56,1044400.0,15.0208,15.0362,15.0131,15.0285,1044400.0
2013-01-15 10:40:00,19.56,19.56,19.54,19.56,389000.0,15.0285,15.0285,15.0131,15.0285,389000.0
2013-01-15 10:45:00,19.56,19.57,19.55,19.56,229400.0,15.0285,15.0362,15.0208,15.0285,229400.0
2013-01-15 10:50:00,19.56,19.56,19.55,19.55,279400.0,15.0285,15.0285,15.0208,15.0208,279400.0
2013-01-15 10:55:00,19.55,19.56,19.53,19.54,639400.0,15.0208,15.0285,15.0055,15.0131,639400.0
2013-01-15 11:00:00,19.54,19.54,19.53,19.54,328800.0,15.0131,15.0131,15.0055,15.0131,328800.0
2013-01-15 11:05:00,19.54,19.55,19.53,19.53,346200.0,15.0131,15.0208,15.0055,15.0055,346200.0
2013-01-15 11:10:00,19.54,19.54,19.5,19.5,172600.0,15.0131,15.0131,14.9824,14.9824,172600.0
2013-01-15 11:15:00,19.5,19.51,19.49,19.5,2488600.0,14.9824,14.9901,14.9747,14.9824,2488600.0
2013-01-15 11:20:00,19.5,19.51,19.49,19.5,412000.0,14.9824,14.9901,14.9747,14.9824,412000.0
2013-01-15 11:25:00,19.5,19.5,19.5,19.5,165600.0,14.9824,14.9824,14.9824,14.9824,165600.0
2013-01-15 11:30:00,19.5,19.5,19.5,19.5,246000.0,14.9824,14.9824,14.9824,14.9824,246000.0
2013-01-15 11:35:00,19.5,19.5,19.47,19.5,338200.0,14.9824,14.9824,14.9594,14.9824,338200.0
2013-01-15 11:40:00,19.5,19.52,19.5,19.5,166000.0,14.9824,14.9978,14.9824,14.9824,166000.0
2013-01-15 11:45:00,19.5,19.52,19.49,19.51,126600.0,14.9824,14.9978,14.9747,14.9901,126600.0
2013-01-15 11:50:00,19.52,19.52,19.5,19.5,108000.0,14.9978,14.9978,14.9824,14.9824,108000.0
2013-01-15 11:55:00,19.5,19.51,19.5,19.51,105600.0,14.9824,14.9901,14.9824,14.9901,105600.0
2013-01-15 12:00:00,19.51,19.53,19.5,19.5,131000.0,14.9901,15.0055,14.9824,14.9824,131000.0
2013-01-15 12:05:00,19.5,19.52,19.5,19.51,107800.0,14.9824,14.9978,14.9824,14.9901,107800.0
2013-01-15 12:10:00,19.51,19.52,19.5,19.5,295600.0,14.9901,14.9978,14.9824,14.9824,295600.0
2013-01-15 12:15:00,19.5,19.51,19.5,19.51,307200.0,14.9824,14.9901,14.9824,14.9901,307200.0
2013-01-15 12:20:00,19.51,19.52,19.51,19.52,76600.0,14.9901,14.9978,14.9901,14.9978,76600.0
2013-01-15 12:25:00,19.52,19.52,19.5,19.5,102400.0,14.9978,14.9978,14.9824,14.9824,102400.0
2013-01-15 12:30:00,19.5,19.53,19.5,19.52,214400.0,14.9824,15.0055,14.9824,14.9978,214400.0
2013-01-15 12:35:00,19.52,19.54,19.52,19.52,131800.0,14.9978,15.0131,14.9978,14.9978,131800.0
2013-01-15 12:40:00,19.53,19.55,19.53,19.55,137000.0,15.0055,15.0208,15.0055,15.0208,137000.0
2013-01-15 12:45:00,19.55,19.56,19.54,19.55,261200.0,15.0208,15.0285,15.0131,15.0208,261200.0
2013-01-15 12:50:00,19.55,19.57,19.55,19.56,137000.0,15.0208,15.0362,15.0208,15.0285,137000.0
2013-01-15 12:55:00,19.56,19.56,19.53,19.53,65600.0,15.0285,15.0285,15.0055,15.0055,65600.0
2013-01-15 13:00:00,19.53,19.54,19.53,19.54,89200.0,15.0055,15.0131,15.0055,15.0131,89200.0
2013-01-15 13:05:00,19.54,19.54,19.52,19.53,110000.0,15.0131,15.0131,14.9978,15.0055,110000.0
2013-01-15 13:10:00,19.53,19.54,19.53,19.54,152400.0,15.0055,15.0131,15.0055,15.0131,152400.0
2013-01-15 13:15:00,19.54,19.54,19.53,19.53,44400.0,15.0131,15.0131,15.0055,15.0055,44400.0
2013-01-15 13:20:00,19.54,19.54,19.53,19.54,129800.0,15.0131,15.0131,15.0055,15.0131,129800.0
2013-01-15 13:25:00,19.54,19.54,19.52,19.52,117800.0,15.0131,15.0131,14.9978,14.9978,117800.0
2013-01-15 13:30:00,19.52,19.53,19.51,19.52,195400.0,14.9978,15.0055,14.9901,14.9978,195400.0
2013-01-15 13:35:00,19.52,19.55,19.52,19.54,121000.0,14.9978,15.0208,14.9978,15.0131,121000.0
2013-01-15 13:40:00,19.54,19.54,19.52,19.53,308400.0,15.0131,15.0131,14.9978,15.0055,308400.0
2013-01-15 13:45:00,19.53,19.55,19.52,19.54,452600.0,15.0055,15.0208,14.9978,15.0131,452600.0
2013-01-15 13:50:00,19.54,19.54,19.52,19.53,336400.0,15.0131,15.0131,14.9978,15.0055,336400.0
2013-01-15 13:55:00,19.52,19.53,19.51,19.51,438000.0,14.9978,15.0055,14.9901,14.9901,438000.0
2013-01-15 14:00:00,19.52,19.53,19.5,19.51,175800.0,14.9978,15.0055,14.9824,14.9901,175800.0
2013-01-15 14:05:00,19.51,19.52,19.5,19.52,150200.0,14.9901,14.9978,14.9824,14.9978,150200.0
2013-01-15 14:10:00,19.52,19.53,19.52,19.53,119400.0,14.9978,15.0055,14.9978,15.0055,119400.0
2013-01-15 14:15:00,19.53,19.53,19.52,19.53,56800.0,15.0055,15.0055,14.9978,15.0055,56800.0
2013-01-15 14:20:00,19.53,19.53,19.51,19.52,147800.0,15.0055,15.0055,14.9901,14.9978,147800.0
2013-01-15 14:25:00,19.52,19.53,19.51,19.52,87600.0,14.9978,15.0055,14.9901,14.9978,87600.0
2013-01-15 14:30:00,19.52,19.52,19.5,19.51,95400.0,14.9978,14.9978,14.9824,14.9901,95400.0
2013-01-15 14:35:00,19.51,19.53,19.5,19.52,111400.0,14.9901,15.0055,14.9824,14.9978,111400.0
2013-01-15 14:40:00,19.52,19.54,19.52,19.54,129200.0,14.9978,15.0131,14.9978,15.0131,129200.0
2013-01-15 14:45:00,19.54,19.54,19.52,19.54,139800.0,15.0131,15.0131,14.9978,15.0131,139800.0
2013-01-15 14:50:00,19.53,19.56,19.53,19.55,114000.0,15.0055,15.0285,15.0055,15.0208,114000.0
2013-01-15 14:55:00,19.54,19.55,19.53,19.53,166200.0,15.0131,15.0208,15.0055,15.0055,166200.0
2013-01-15 15:00:00,19.54,19.56,19.54,19.55,199400.0,15.0131,15.0285,15.0131,15.0208,199400.0
2013-01-15 15:05:00,19.55,19.55,19.54,19.54,112000.0,15.0208,15.0208,15.0131,15.0131,112000.0
2013-01-15 15:10:00,19.54,19.55,19.54,19.55,97800.0,15.0131,15.0208,15.0131,15.0208,97800.0
2013-01-15 15:15:00,19.55,19.57,19.55,19.57,206600.0,15.0208,15.0362,15.0208,15.0362,206600.0
2013-01-15 15:20:00,19.56,19.57,19.55,19.56,123200.0,15.0285,15.0362,15.0208,15.0285,123200.0
2013-01-15 15:25:00,19.56,19.57,19.55,19.55,227400.0,15.0285,15.0362,15.0208,15.0208,227400.0
2013-01-15 15:30:00,19.56,19.57,19.55,19.56,247200.0,15.0285,15.0362,15.0208,15.0285,247200.0
2013-01-15 15:35:00,19.56,19.59,19.56,19.57,374000.0,15.0285,15.0516,15.0285,15.0362,374000.0
2013-01-15 15:40:00,19.57,19.6,19.57,19.6,294600.0,15.0362,15.0592,15.0362,15.0592,294600.0
2013-01-15 15:45:00,19.6,19.6,19.59,19.59,468000.0,15.0592,15.0592,15.0516,15.0516,468000.0
2013-01-15 15:50:00,19.59,19.6,19.58,19.6,864600.0,15.0516,15.0592,15.0439,15.0592,864600.0
2013-01-15 15:55:00,19.6,19.61,19.6,19.6,870600.0,15.0592,15.0669,15.0592,15.0592,870600.0
2013-01-16 09:30:00,19.53,19.57,19.49,19.53,590800.0,15.0055,15.0362,14.9747,15.0055,590800.0
2013-01-16 09:35:00,19.53,19.6,19.53,19.55,453400.0,15.0055,15.0592,15.0055,15.0208,453400.0
2013-01-16 09:40:00,19.55,19.58,19.53,19.53,206000.0,15.0208,15.0439,15.0055,15.0055,206000.0
2013-01-16 09:45:00,19.53,19.54,19.5,19.5,222400.0,15.0055,15.0131,14.9824,14.9824,222400.0
2013-01-16 09:50:00,19.5,19.53,19.49,19.5,237200.0,14.9824,15.0055,14.9747,14.9824,237200.0
2013-01-16 09:55:00,19.49,19.54,19.49,19.54,155000.0,14.9747,15.0131,14.9747,15.0131,155000.0
2013-01-16 10:00:00,19.54,19.56,19.5,19.5,163800.0,15.0131,15.0285,14.9824,14.9824,163800.0
2013-01-16 10:05:00,19.5,19.52,19.5,19.52,287200.0,14.9824,14.9978,14.9824,14.9978,287200.0
2013-01-16 10:10:00,19.52,19.56,19.52,19.53,375800.0,14.9978,15.0285,14.9978,15.0055,375800.0
2013-01-16 10:15:00,19.53,19.54,19.52,19.53,297000.0,15.0055,15.0131,14.9978,15.0055,297000.0
2013-01-16 10:20:00,19.53,19.57,19.53,19.57,671400.0,15.0055,15.0362,15.0055,15.0362,671400.0
2013-01-16 10:25:00,19.57,19.6,19.57,19.58,203000.0,15.0362,15.0592,15.0362,15.0439,203000.0
2013-01-16 10:30:00,19.58,19.6,19.58,19.59,94800.0,15.0439,15.0592,15.0439,15.0516,94800.0
2013-01-16 10:35:00,19.58,19.59,19.57,19.59,214400.0,15.0439,15.0516,15.0362,15.0516,214400.0
2013-01-16 10:40:00,19.59,19.61,19.59,19.61,119800.0,15.0516,15.0669,15.0516,15.0669,119800.0
2013-01-16 10:45:00,19.61,19.61,19.59,19.6,82200.0,15.0669,15.0669,15.0516,15.0592,82200.0
2013-01-16 10:50:00,19.6,19.61,19.59,19.59,90600.0,15.0592,15.0669,15.0516,15.0516,90600.0
2013-01-16 10:55:00,19.59,19.59,19.57,19.58,89400.0,15.0516,15.0516,15.0362,15.0439,89400.0
2013-01-16 11:00:00,19.58,19.59,19.57,19.58,206000.0,15.0439,15.0516,15.0362,15.0439,206000.0
2013-01-16 11:05:00,19.59,19.6,19.58,19.6,104800.0,15.0516,15.0592,15.0439,15.0592,104800.0
2013-01-16 11:10:00,19.59,19.6,19.59,19.6,67000.0,15.0516,15.0592,15.0516,15.0592,67000.0
2013-01-16 11:15:00,19.6,19.62,19.59,19.61,125000.0,15.0592,15.0746,15.0516,15.0669,125000.0
2013-01-16 11:20:00,19.61,19.65,19.61,19.63,256800.0,15.0669,15.0977,15.0669,15.0823,256800.0
2013-01-16 11:25:00,19.62,19.64,19.62,19.63,475200.0,15.0746,15.09,15.0746,15.0823,475200.0
2013-01-16 11:30:00,19.63,19.65,19.63,19.64,148000.0,15.0823,15.0977,15.0823,15.09,148000.0
2013-01-16 11:35:00,19.64,19.65,19.63,19.63,47400.0,15.09,15.0977,15.0823,15.0823,47400.0
2013-01-16 11:40:00,19.63,19.64,19.63,19.64,64000.0,15.0823,15.09,15.0823,15.09,64000.0
2013-01-16 11:45:00,19.64,19.65,19.63,19.64,66800.0,15.09,15.0977,15.0823,15.09,66800.0
2013-01-16 11:50:00,19.63,19.64,19.62,19.62,47000.0,15.0823,15.09,15.0746,15.0746,47000.0
2013-01-16 11:55:00,19.62,19.63,19.6,19.61,159200.0,15.0746,15.0823,15.0592,15.0669,159200.0
2013-01-16 12:00:00,19.62,19.64,19.61,19.63,205000.0,15.0746,15.09,15.0669,15.0823,205000.0
2013-01-16 12:05:00,19.62,19.64,19.61,19.63,385600.0,15.0746,15.09,15.0669,15.0823,385600.0
2013-01-16 12:10:00,19.64,19.64,19.61,19.63,81000.0,15.09,15.09,15.0669,15.0823,81000.0
2013-01-16 12:15:00,19.63,19.63,19.61,19.63,93600.0,15.0823,15.0823,15.0669,15.0823,93600.0
2013-01-16 12:20:00,19.63,19.63,19.62,19.62,65800.0,15.0823,15.0823,15.0746,15.0746,65800.0
2013-01-16 12:25:00,19.62,19.63,19.6,19.6,57800.0,15.0746,15.0823,15.0592,15.0592,57800.0
2013-01-16 12:30:00,19.61,19.61,19.6,19.61,175200.0,15.0669,15.0669,15.0592,15.0669,175200.0
2013-01-16 12:35:00,19.61,19.62,19.61,19.61,103400.0,15.0669,15.0746,15.0669,15.0669,103400.0
2013-01-16 12:40:00,19.61,19.61,19.6,19.61,169600.0,15.0669,15.0669,15.0592,15.0669,169600.0
2013-01-16 12:45:00,19.6,19.61,19.6,19.61,212600.0,15.0592,15.0669,15.0592,15.0669,212600.0
2013-01-16 12:50:00,19.61,19.61,19.6,19.61,76000.0,15.0669,15.0669,15.0592,15.0669,76000.0
2013-01-16 12:55:00,19.61,19.61,19.6,19.61,72000.0,15.0669,15.0669,15.0592,15.0669,72000.0
2013-01-16 13:00:00,19.6,19.61,19.59,19.6,141200.0,15.0592,15.0669,15.0516,15.0592,141200.0
2013-01-16 13:05:00,19.61,19.63,19.61,19.63,84000.0,15.0669,15.0823,15.0669,15.0823,84000.0
2013-01-16 13:10:00,19.63,19.63,19.61,19.61,89600.0,15.0823,15.0823,15.0669,15.0669,89600.0
2013-01-16 13:15:00,19.61,19.61,19.59,19.6,145200.0,15.0669,15.0669,15.0516,15.0592,145200.0
2013-01-16 13:20:00,19.6,19.61,19.59,19.59,101200.0,15.0592,15.0669,15.0516,15.0516,101200.0
2013-01-16 13:25:00,19.6,19.6,19.59,19.6,28200.0,15.0592,15.0592,15.0516,15.0592,28200.0
2013-01-16 13:30:00,19.6,19.62,19.59,19.62,139200.0,15.0592,15.0746,15.0516,15.0746,139200.0
2013-01-16 13:35:00,19.62,19.62,19.61,19.61,125600.0,15.0746,15.0746,15.0669,15.0669,125600.0
2013-01-16 13:40:00,19.61,19.63,19.6,19.6,80200.0,15.0669,15.0823,15.0592,15.0592,80200.0
2013-01-16 13:45:00,19.6,19.61,19.6,19.61,67200.0,15.0592,15.0669,15.0592,15.0669,67200.0
2013-01-16 13:50:00,19.61,19.61,19.61,19.61,20600.0,15.0669,15.0669,15.0669,15.0669,20600.0
2013-01-16 13:55:00,19.61,19.61,19.59,19.59,80400.0,15.0669,15.0669,15.0516,15.0516,80400.0
2013-01-16 14:00:00,19.59,19.61,19.58,19.61,103400.0,15.0516,15.0669,15.0439,15.0669,103400.0
2013-01-16 14:05:00,19.61,19.61,19.57,19.58,59000.0,15.0669,15.0669,15.0362,15.0439,59000.0
2013-01-16 14:10:00,19.58,19.58,19.55,19.55,147600.0,15.0439,15.0439,15.0208,15.0208,147600.0
2013-01-16 14:15:00,19.55,19.57,19.55,19.57,344400.0,15.0208,15.0362,15.0208,15.0362,344400.0
2013-01-16 14:20:00,19.57,19.59,19.56,19.59,131200.0,15.0362,15.0516,15.0285,15.0516,131200.0
2013-01-16 14:25:00,19.59,19.61,19.59,19.6,214200.0,15.0516,15.0669,15.0516,15.0592,214200.0
2013-01-16 14:30:00,19.6,19.62,19.59,19.61,249400.0,15.0592,15.0746,15.0516,15.0669,249400.0
2013-01-16 14:35:00,19.62,19.62,19.61,19.61,114600.0,15.0746,15.0746,15.0669,15.0669,114600.0
2013-01-16 14:40:00,19.61,19.61,19.6,19.6,115400.0,15.0669,15.0669,15.0592,15.0592,115400.0
2013-01-16 14:45:00,19.6,19.61,19.6,19.6,119400.0,15.0592,15.0669,15.0592,15.0592,119400.0
2013-01-16 14:50:00,19.6,19.61,19.6,19.61,69000.0,15.0592,15.0669,15.0592,15.0669,69000.0
2013-01-16 14:55:00,19.61,19.61,19.6,19.6,53400.0,15.0669,15.0669,15.0592,15.0592,53400.0
2013-01-16 15:00:00,19.61,19.61,19.6,19.61,96200.0,15.0669,15.0669,15.0592,15.0669,96200.0
2013-01-16 15:05:00,19.61,19.61,19.6,19.61,94600.0,15.0669,15.0669,15.0592,15.0669,94600.0
2013-01-16 15:10:00,19.61,19.61,19.6,19.61,58200.0,15.0669,15.0669,15.0592,15.0669,58200.0
2013-01-16 15:15:00,19.61,19.63,19.61,19.61,148000.0,15.0669,15.0823,15.0669,15.0669,148000.0
2013-01-16 15:20:00,19.61,19.61,19.58,19.58,109800.0,15.0669,15.0669,15.0439,15.0439,109800.0
2013-01-16 15:25:00,19.58,19.6,19.56,19.57,364800.0,15.0439,15.0592,15.0285,15.0362,364800.0
2013-01-16 15:30:00,19.57,19.59,19.56,19.59,372800.0,15.0362,15.0516,15.0285,15.0516,372800.0
2013-01-16 15:35:00,19.59,19.59,19.58,19.58,275000.0,15.0516,15.0516,15.0439,15.0439,275000.0
2013-01-16 15:40:00,19.59,19.59,19.57,19.58,181000.0,15.0516,15.0516,15.0362,15.0439,181000.0
2013-01-16 15:45:00,19.58,19.59,19.56,19.59,388800.0,15.0439,15.0516,15.0285,15.0516,388800.0
2013-01-16 15:50:00,19.59,19.61,19.59,19.6,816600.0,15.0516,15.0669,15.0516,15.0592,816600.0
2013-01-16 15:55:00,19.59,19.6,19.58,19.58,1133800.0,15.0516,15.0592,15.0439,15.0439,1133800.0
2013-01-17 09:30:00,19.66,19.69,19.61,19.66,712000.0,15.1053,15.1284,15.0669,15.1053,712000.0
2013-01-17 09:35:00,19.67,19.7,19.66,19.7,495600.0,15.113,15.1361,15.1053,15.1361,495600.0
2013-01-17 09:40:00,19.7,19.7,19.67,19.68,1060800.0,15.1361,15.1361,15.113,15.1207,1060800.0
2013-01-17 09:45:00,19.68,19.72,19.67,19.72,461200.0,15.1207,15.1514,15.113,15.1514,461200.0
2013-01-17 09:50:00,19.72,19.76,19.72,19.76,668400.0,15.1514,15.1822,15.1514,15.1822,668400.0
2013-01-17 09:55:00,19.76,19.78,19.74,19.78,352000.0,15.1822,15.1975,15.1668,15.1975,352000.0
2013-01-17 10:00:00,19.78,19.78,19.73,19.76,874000.0,15.1975,15.1975,15.1591,15.1822,874000.0
2013-01-17 10:05:00,19.76,19.8,19.75,19.79,466400.0,15.1822,15.2129,15.1745,15.2052,466400.0
2013-01-17 10:10:00,19.8,19.85,19.8,19.84,891600.0,15.2129,15.2513,15.2129,15.2436,891600.0
2013-01-17 10:15:00,19.84,19.85,19.82,19.82,642400.0,15.2436,15.2513,15.2283,15.2283,642400.0
2013-01-17 10:20:00,19.82,19.84,19.81,19.81,594000.0,15.2283,15.2436,15.2206,15.2206,594000.0
2013-01-17 10:25:00,19.81,19.84,19.8,19.83,561600.0,15.2206,15.2436,15.2129,15.236,561600.0
2013-01-17 10:30:00,19.84,19.84,19.78,19.8,344800.0,15.2436,15.2436,15.1975,15.2129,344800.0
2013-01-17 10:35:00,19.8,19.82,19.78,19.81,532800.0,15.2129,15.2283,15.1975,15.2206,532800.0
2013-01-17 10:40:00,19.8,19.82,19.77,19.82,560400.0,15.2129,15.2283,15.1899,15.2283,560400.0
2013-01-17 10:45:00,19.82,19.83,19.8,19.8,352800.0,15.2283,15.236,15.2129,15.2129,352800.0
2013-01-17 10:50:00,19.8,19.81,19.79,19.79,204800.0,15.2129,15.2206,15.2052,15.2052,204800.0
2013-01-17 10:55:00,19.79,19.82,19.79,19.82,178000.0,15.2052,15.2283,15.2052,15.2283,178000.0
2013-01-17 11:00:00,19.82,19.85,19.8,19.84,343600.0,15.2283,15.2513,15.2129,15.2436,343600.0
2013-01-17 11:05:00,19.84,19.85,19.81,19.81,222000.0,15.2436,15.2513,15.2206,15.2206,222000.0
2013-01-17 11:10:00,19.81,19.84,19.81,19.82,234800.0,15.2206,15.2436,15.2206,15.2283,234800.0
2013-01-17 11:15:00,19.82,19.82,19.8,19.82,202800.0,15.2283,15.2283,15.2129,15.2283,202800.0
2013-01-17 11:20:00,19.82,19.84,19.82,19.82,281600.0,15.2283,15.2436,15.2283,15.2283,281600.0
2013-01-17 11:25:00,19.82,19.84,19.82,19.83,177200.0,15.2283,15.2436,15.2283,15.236,177200.0
2013-01-17 11:30:00,19.84,19.86,19.83,19.86,426800.0,15.2436,15.259,15.236,15.259,426800.0
2013-01-17 11:35:00,19.86,19.86,19.84,19.84,451200.0,15.259,15.259,15.2436,15.2436,451200.0
2013-01-17 11:40:00,19.84,19.85,19.83,19.84,311600.0,15.2436,15.2513,15.236,15.2436,311600.0
2013-01-17 11:45:00,19.84,19.85,19.83,19.83,184800.0,15.2436,15.2513,15.236,15.236,184800.0
2013-01-17 11:50:00,19.83,19.84,19.81,19.82,224400.0,15.236,15.2436,15.2206,15.2283,224400.0
2013-01-17 11:55:00,19.82,19.83,19.8,19.81,341600.0,15.2283,15.236,15.2129,15.2206,341600.0
2013-01-17 12:00:00,19.81,19.84,19.81,19.84,219200.0,15.2206,15.2436,15.2206,15.2436,219200.0
2013-01-17 12:05:00,19.83,19.86,19.83,19.86,306000.0,15.236,15.259,15.236,15.259,306000.0
2013-01-17 12:10:00,19.86,19.86,19.84,19.86,164800.0,15.259,15.259,15.2436,15.259,164800.0
2013-01-17 12:15:00,19.86,19.86,19.85,19.86,211200.0,15.259,15.259,15.2513,15.259,211200.0
2013-01-17 12:20:00,19.86,19.89,19.86,19.89,458400.0,15.259,15.2821,15.259,15.2821,458400.0
2013-01-17 12:25:00,19.89,19.92,19.88,19.91,632000.0,15.2821,15.3051,15.2744,15.2974,632000.0
2013-01-17 12:30:00,19.9,19.9,19.88,19.89,268400.0,15.2897,15.2897,15.2744,15.2821,268400.0
2013-01-17 12:35:00,19.89,19.91,19.89,19.91,498800.0,15.2821,15.2974,15.2821,15.2974,498800.0
2013-01-17 12:40:00,19.91,19.91,19.89,19.91,324800.0,15.2974,15.2974,15.2821,15.2974,324800.0
2013-01-17 12:45:00,19.9,19.91,19.9,19.91,260400.0,15.2897,15.2974,15.2897,15.2974,260400.0
2013-01-17 12:50:00,19.9,19.91,19.9,19.9,162400.0,15.2897,15.2974,15.2897,15.2897,162400.0
2013-01-17 12:55:00,19.9,19.92,19.9,19.9,237600.0,15.2897,15.3051,15.2897,15.2897,237600.0
2013-01-17 13:00:00,19.91,19.91,19.89,19.9,257600.0,15.2974,15.2974,15.2821,15.2897,257600.0
2013-01-17 13:05:00,19.9,19.91,19.89,19.89,166000.0,15.2897,15.2974,15.2821,15.2821,166000.0
2013-01-17 13:10:00,19.89,19.9,19.88,19.89,166400.0,15.2821,15.2897,15.2744,15.2821,166400.0
2013-01-17 13:15:00,19.89,19.9,19.88,19.89,178400.0,15.2821,15.2897,15.2744,15.2821,178400.0
2013-01-17 13:20:00,19.89,19.89,19.87,19.89,217200.0,15.2821,15.2821,15.2667,15.2821,217200.0
2013-01-17 13:25:00,19.89,19.91,19.89,19.91,327600.0,15.2821,15.2974,15.2821,15.2974,327600.0
2013-01-17 13:30:00,19.91,19.91,19.9,19.91,253600.0,15.2974,15.2974,15.2897,15.2974,253600.0
2013-01-17 13:35:00,19.9,19.92,19.9,19.9,439200.0,15.2897,15.3051,15.2897,15.2897,439200.0
2013-01-17 13:40:00,19.9,19.92,19.9,19.9,279200.0,15.2897,15.3051,15.2897,15.2897,279200.0
2013-01-17 13:45:00,19.91,19.91,19.9,19.9,230400.0,15.2974,15.2974,15.2897,15.2897,230400.0
2013-01-17 13:50:00,19.9,19.93,19.9,19.92,312000.0,15.2897,15.3128,15.2897,15.3051,312000.0
2013-01-17 13:55:00,19.92,19.93,19.91,19.93,584800.0,15.3051,15.3128,15.2974,15.3128,584800.0
2013-01-17 14:00:00,19.93,19.93,19.91,19.91,301200.0,15.3128,15.3128,15.2974,15.2974,301200.0
2013-01-17 14:05:00,19.91,19.93,19.91,19.91,278800.0,15.2974,15.3128,15.2974,15.2974,278800.0
2013-01-17 14:10:00,19.91,19.92,19.91,19.92,264400.0,15.2974,15.3051,15.2974,15.3051,264400.0
2013-01-17 14:15:00,19.92,19.93,19.91,19.93,425200.0,15.3051,15.3128,15.2974,15.3128,425200.0
2013-01-17 14:20:00,19.93,19.93,19.92,19.93,658400.0,15.3128,15.3128,15.3051,15.3128,658400.0
2013-01-17 14:25:00,19.93,19.93,19.92,19.93,476000.0,15.3128,15.3128,15.3051,15.3128,476000.0
2013-01-17 14:30:00,19.93,19.93,19.92,19.92,313600.0,15.3128,15.3128,15.3051,15.3051,313600.0
2013-01-17 14:35:00,19.92,19.93,19.91,19.92,139200.0,15.3051,15.3128,15.2974,15.3051,139200.0
2013-01-17 14:40:00,19.91,19.93,19.91,19.92,243600.0,15.2974,15.3128,15.2974,15.3051,243600.0
2013-01-17 14:45:00,19.92,19.92,19.91,19.92,297600.0,15.3051,15.3051,15.2974,15.3051,297600.0
2013-01-17 14:50:00,19.92,19.93,19.92,19.93,496400.0,15.3051,15.3128,15.3051,15.3128,496400.0
2013-01-17 14:55:00,19.93,19.93,19.92,19.93,303600.0,15.3128,15.3128,15.3051,15.3128,303600.0
2013-01-17 15:00:00,19.93,19.96,19.93,19.95,779600.0,15.3128,15.3358,15.3128,15.3282,779600.0
2013-01-17 15:05:00,19.95,19.97,19.95,19.97,654400.0,15.3282,15.3435,15.3282,15.3435,654400.0
2013-01-17 15:10:00,19.96,19.98,19.96,19.98,414400.0,15.3358,15.3512,15.3358,15.3512,414400.0
2013-01-17 15:15:00,19.98,19.98,19.97,19.97,974800.0,15.3512,15.3512,15.3435,15.3435,974800.0
2013-01-17 15:20:00,19.98,19.98,19.97,19.97,834000.0,15.3512,15.3512,15.3435,15.3435,834000.0
2013-01-17 15:25:00,19.97,19.98,19.97,19.98,246400.0,15.3435,15.3512,15.3435,15.3512,246400.0
2013-01-17 15:30:00,19.98,19.98,19.97,19.98,583600.0,15.3512,15.3512,15.3435,15.3512,583600.0
2013-01-17 15:35:00,19.98,19.99,19.97,19.99,490400.0,15.3512,15.3589,15.3435,15.3589,490400.0
2013-01-17 15:40:00,19.99,20.0,19.99,20.0,716000.0,15.3589,15.3666,15.3589,15.3666,716000.0
2013-01-17 15:45:00,20.0,20.0,19.99,20.0,915200.0,15.3666,15.3666,15.3589,15.3666,915200.0
2013-01-17 15:50:00,20.0,20.0,19.98,19.99,6309600.0,15.3666,15.3666,15.3512,15.3589,6309600.0
2013-01-17 15:55:00,19.99,20.02,19.98,19.98,3663600.0,15.3589,15.3819,15.3512,15.3512,3663600.0
2013-01-18 09:30:00,19.96,20.03,19.92,19.97,11067200.0,15.3358,15.3896,15.3051,15.3435,11067200.0
2013-01-18 09:35:00,19.97,19.97,19.89,19.95,706800.0,15.3435,15.3435,15.2821,15.3282,706800.0
2013-01-18 09:40:00,19.95,19.95,19.88,19.89,565600.0,15.3282,15.3282,15.2744,15.2821,565600.0
2013-01-18 09:45:00,19.9,19.93,19.89,19.9,695200.0,15.2897,15.3128,15.2821,15.2897,695200.0
2013-01-18 09:50:00,19.91,19.96,19.9,19.93,740800.0,15.2974,15.3358,15.2897,15.3128,740800.0
2013-01-18 09:55:00,19.93,19.94,19.91,19.94,249200.0,15.3128,15.3205,15.2974,15.3205,249200.0
2013-01-18 10:00:00,19.94,19.97,19.93,19.94,448000.0,15.3205,15.3435,15.3128,15.3205,448000.0
2013-01-18 10:05:00,19.93,19.96,19.93,19.93,912800.0,15.3128,15.3358,15.3128,15.3128,912800.0
2013-01-18 10:10:00,19.93,19.96,19.93,19.96,252800.0,15.3128,15.3358,15.3128,15.3358,252800.0
2013-01-18 10:15:00,19.96,19.97,19.95,19.96,436800.0,15.3358,15.3435,15.3282,15.3358,436800.0
2013-01-18 10:20:00,19.96,19.96,19.92,19.93,549200.0,15.3358,15.3358,15.3051,15.3128,549200.0
2013-01-18 10:25:00,19.93,19.96,19.92,19.95,226800.0,15.3128,15.3358,15.3051,15.3282,226800.0
2013-01-18 10:30:00,19.95,19.95,19.92,19.93,408800.0,15.3282,15.3282,15.3051,15.3128,408800.0
2013-01-18 10:35:00,19.93,19.95,19.93,19.93,526400.0,15.3128,15.3282,15.3128,15.3128,526400.0
2013-01-18 10:40:00,19.93,19.94,19.93,19.93,409600.0,15.3128,15.3205,15.3128,15.3128,409600.0
2013-01-18 10:45:00,19.93,19.95,19.92,19.95,1132400.0,15.3128,15.3282,15.3051,15.3282,1132400.0
2013-01-18 10:50:00,19.95,19.95,19.92,19.92,331600.0,15.3282,15.3282,15.3051,15.3051,331600.0
2013-01-18 10:55:00,19.92,19.92,19.91,19.91,335600.0,15.3051,15.3051,15.2974,15.2974,335600.0
2013-01-18 11:00:00,19.92,19.92,19.9,19.92,690000.0,15.3051,15.3051,15.2897,15.3051,690000.0
2013-01-18 11:05:00,19.92,19.92,19.91,19.91,225600.0,15.3051,15.3051,15.2974,15.2974,225600.0
2013-01-18 11:10:00,19.92,19.92,19.9,19.9,420800.0,15.3051,15.3051,15.2897,15.2897,420800.0
2013-01-18 11:15:00,19.9,19.93,19.9,19.93,592800.0,15.2897,15.3128,15.2897,15.3128,592800.0
2013-01-18 11:20:00,19.93,19.96,19.92,19.95,436800.0,15.3128,15.3358,15.3051,15.3282,436800.0
2013-01-18 11:25:00,19.95,19.96,19.93,19.93,321200.0,15.3282,15.3358,15.3128,15.3128,321200.0
2013-01-18 11:30:00,19.93,19.94,19.92,19.93,286400.0,15.3128,15.3205,15.3051,15.3128,286400.0
2013-01-18 11:35:00,19.93,19.94,19.93,19.94,198800.0,15.3128,15.3205,15.3128,15.3205,198800.0
2013-01-18 11:40:00,19.93,19.94,19.91,19.92,350000.0,15.3128,15.3205,15.2974,15.3051,350000.0
2013-01-18 11:45:00,19.91,19.92,19.87,19.88,342000.0,15.2974,15.3051,15.2667,15.2744,342000.0
2013-01-18 11:50:00,19.89,19.9,19.88,19.9,204800.0,15.2821,15.2897,15.2744,15.2897,204800.0
2013-01-18 11:55:00,19.89,19.92,19.89,19.91,262400.0,15.2821,15.3051,15.2821,15.2974,262400.0
2013-01-18 12:00:00,19.91,19.92,19.91,19.92,199200.0,15.2974,15.3051,15.2974,15.3051,199200.0
2013-01-18 12:05:00,19.92,19.93,19.92,19.93,124000.0,15.3051,15.3128,15.3051,15.3128,124000.0
2013-01-18 12:10:00,19.93,19.93,19.92,19.92,241600.0,15.3128,15.3128,15.3051,15.3051,241600.0
2013-01-18 12:15:00,19.92,19.93,19.92,19.93,172400.0,15.3051,15.3128,15.3051,15.3128,172400.0
2013-01-18 12:20:00,19.93,19.95,19.93,19.94,217600.0,15.3128,15.3282,15.3128,15.3205,217600.0
2013-01-18 12:25:00,19.93,19.94,19.93,19.94,192000.0,15.3128,15.3205,15.3128,15.3205,192000.0
2013-01-18 12:30:00,19.94,19.95,19.93,19.95,284000.0,15.3205,15.3282,15.3128,15.3282,284000.0
2013-01-18 12:35:00,19.94,19.97,19.93,19.93,222400.0,15.3205,15.3435,15.3128,15.3128,222400.0
2013-01-18 12:40:00,19.93,19.93,19.93,19.93,99600.0,15.3128,15.3128,15.3128,15.3128,99600.0
2013-01-18 12:45:00,19.93,19.95,19.93,19.95,248000.0,15.3128,15.3282,15.3128,15.3282,248000.0
2013-01-18 12:50:00,19.95,19.98,19.95,19.97,466400.0,15.3282,15.3512,15.3282,15.3435,466400.0
2013-01-18 12:55:00,19.97,19.99,19.96,19.98,200000.0,15.3435,15.3589,15.3358,15.3512,200000.0
2013-01-18 13:00:00,19.98,20.0,19.98,20.0,286000.0,15.3512,15.3666,15.3512,15.3666,286000.0
2013-01-18 13:05:00,20.0,20.02,20.0,20.01,164000.0,15.3666,15.3819,15.3666,15.3743,164000.0
2013-01-18 13:10:00,20.01,20.04,20.0,20.03,391600.0,15.3743,15.3973,15.3666,15.3896,391600.0
2013-01-18 13:15:00,20.03,20.05,20.03,20.04,229200.0,15.3896,15.405,15.3896,15.3973,229200.0
2013-01-18 13:20:00,20.04,20.04,20.03,20.03,187600.0,15.3973,15.3973,15.3896,15.3896,187600.0
2013-01-18 13:25:00,20.03,20.04,20.02,20.03,300000.0,15.3896,15.3973,15.3819,15.3896,300000.0
2013-01-18 13:30:00,20.03,20.03,20.02,20.02,137200.0,15.3896,15.3896,15.3819,15.3819,137200.0
2013-01-18 13:35:00,20.02,20.02,20.01,20.02,196000.0,15.3819,15.3819,15.3743,15.3819,196000.0
2013-01-18 13:40:00,20.02,20.03,20.02,20.03,185600.0,15.3819,15.3896,15.3819,15.3896,185600.0
2013-01-18 13:45:00,20.03,20.04,20.03,20.04,196800.0,15.3896,15.3973,15.3896,15.3973,196800.0
2013-01-18 13:50:00,20.03,20.04,20.02,20.02,289200.0,15.3896,15.3973,15.3819,15.3819,289200.0
2013-01-18 13:55:00,20.02,20.02,20.0,20.0,108000.0,15.3819,15.3819,15.3666,15.3666,108000.0
2013-01-18 14:00:00,20.0,20.02,20.0,20.0,216800.0,15.3666,15.3819,15.3666,15.3666,216800.0
2013-01-18 14:05:00,20.0,20.02,20.0,20.01,270000.0,15.3666,15.3819,15.3666,15.3743,270000.0
2013-01-18 14:10:00,20.01,20.02,20.0,20.01,267600.0,15.3743,15.3819,15.3666,15.3743,267600.0
2013-01-18 14:15:00,20.0,20.01,20.0,20.01,203200.0,15.3666,15.3743,15.3666,15.3743,203200.0
2013-01-18 14:20:00,20.01,20.01,20.0,20.0,121600.0,15.3743,15.3743,15.3666,15.3666,121600.0
2013-01-18 14:25:00,20.0,20.01,20.0,20.0,144400.0,15.3666,15.3743,15.3666,15.3666,144400.0
2013-01-18 14:30:00,20.0,20.01,20.0,20.0,197600.0,15.3666,15.3743,15.3666,15.3666,197600.0
2013-01-18 14:35:00,20.0,20.02,20.0,20.02,179200.0,15.3666,15.3819,15.3666,15.3819,179200.0
2013-01-18 14:40:00,20.02,20.03,20.02,20.03,264000.0,15.3819,15.3896,15.3819,15.3896,264000.0
2013-01-18 14:45:00,20.02,20.03,20.0,20.0,200800.0,15.3819,15.3896,15.3666,15.3666,200800.0
2013-01-18 14:50:00,20.0,20.02,20.0,20.02,207200.0,15.3666,15.3819,15.3666,15.3819,207200.0
2013-01-18 14:55:00,20.02,20.02,20.01,20.02,304400.0,15.3819,15.3819,15.3743,15.3819,304400.0
2013-01-18 15:00:00,20.02,20.03,20.01,20.02,200000.0,15.3819,15.3896,15.3743,15.3819,200000.0
2013-01-18 15:05:00,20.02,20.03,20.01,20.01,348400.0,15.3819,15.3896,15.3743,15.3743,348400.0
2013-01-18 15:10:00,20.02,20.03,20.02,20.02,321600.0,15.3819,15.3896,15.3819,15.3819,321600.0
2013-01-18 15:15:00,20.02,20.03,20.01,20.03,291200.0,15.3819,15.3896,15.3743,15.3896,291200.0
2013-01-18 15:20:00,20.03,20.05,20.03,20.04,321200.0,15.3896,15.405,15.3896,15.3973,321200.0
2013-01-18 15:25:00,20.04,20.08,20.04,20.07,377200.0,15.3973,15.428,15.3973,15.4204,377200.0
2013-01-18 15:30:00,20.07,20.08,20.07,20.07,766400.0,15.4204,15.428,15.4204,15.4204,766400.0
2013-01-18 15:35:00,20.07,20.11,20.07,20.1,826400.0,15.4204,15.4511,15.4204,15.4434,826400.0
2013-01-18 15:40:00,20.1,20.1,20.08,20.1,683600.0,15.4434,15.4434,15.428,15.4434,683600.0
2013-01-18 15:45:00,20.1,20.12,20.1,20.11,1315600.0,15.4434,15.4588,15.4434,15.4511,1315600.0
2013-01-18 15:50:00,20.12,20.14,20.11,20.13,2180000.0,15.4588,15.4741,15.4511,15.4665,2180000.0
2013-01-18 15:55:00,20.13,20.14,20.12,20.13,3289600.0,15.4665,15.4741,15.4588,15.4665,3289600.0
2013-01-22 09:30:00,20.07,20.13,20.0,20.02,903200.0,15.4204,15.4665,15.3666,15.3819,903200.0
2013-01-22 09:35:00,20.02,20.03,19.99,19.99,510000.0,15.3819,15.3896,15.3589,15.3589,510000.0
2013-01-22 09:40:00,20.0,20.0,19.95,19.97,294000.0,15.3666,15.3666,15.3282,15.3435,294000.0
2013-01-22 09:45:00,19.97,20.0,19.97,20.0,304600.0,15.3435,15.3666,15.3435,15.3666,304600.0
2013-01-22 09:50:00,20.0,20.01,19.97,19.99,535400.0,15.3666,15.3743,15.3435,15.3589,535400.0
2013-01-22 09:55:00,19.99,20.0,19.98,19.99,235200.0,15.3589,15.3666,15.3512,15.3589,235200.0
2013-01-22 10:00:00,19.99,19.99,19.93,19.93,358200.0,15.3589,15.3589,15.3128,15.3128,358200.0
2013-01-22 10:05:00,19.93,19.96,19.92,19.93,389800.0,15.3128,15.3358,15.3051,15.3128,389800.0
2013-01-22 10:10:00,19.93,19.94,19.9,19.91,375000.0,15.3128,15.3205,15.2897,15.2974,375000.0
2013-01-22 10:15:00,19.91,19.91,19.86,19.86,824400.0,15.2974,15.2974,15.259,15.259,824400.0
2013-01-22 10:20:00,19.86,19.88,19.84,19.86,610000.0,15.259,15.2744,15.2436,15.259,610000.0
2013-01-22 10:25:00,19.86,19.88,19.83,19.84,310800.0,15.259,15.2744,15.236,15.2436,310800.0
2013-01-22 10:30:00,19.84,19.85,19.81,19.84,534200.0,15.2436,15.2513,15.2206,15.2436,534200.0
2013-01-22 10:35:00,19.84,19.85,19.83,19.84,212400.0,15.2436,15.2513,15.236,15.2436,212400.0
2013-01-22 10:40:00,19.84,19.86,19.83,19.85,311200.0,15.2436,15.259,15.236,15.2513,311200.0
2013-01-22 10:45:00,19.85,19.85,19.84,19.85,179000.0,15.2513,15.2513,15.2436,15.2513,179000.0
2013-01-22 10:50:00,19.85,19.85,19.84,19.85,205000.0,15.2513,15.2513,15.2436,15.2513,205000.0
2013-01-22 10:55:00,19.85,19.85,19.81,19.83,202000.0,15.2513,15.2513,15.2206,15.236,202000.0
2013-01-22 11:00:00,19.83,19.84,19.82,19.83,181400.0,15.236,15.2436,15.2283,15.236,181400.0
2013-01-22 11:05:00,19.83,19.85,19.82,19.84,451600.0,15.236,15.2513,15.2283,15.2436,451600.0
2013-01-22 11:10:00,19.85,19.88,19.84,19.88,351600.0,15.2513,15.2744,15.2436,15.2744,351600.0
2013-01-22 11:15:00,19.88,19.91,19.87,19.91,268400.0,15.2744,15.2974,15.2667,15.2974,268400.0
2013-01-22 11:20:00,19.9,19.9,19.87,19.88,177800.0,15.2897,15.2897,15.2667,15.2744,177800.0
2013-01-22 11:25:00,19.87,19.87,19.84,19.86,176400.0,15.2667,15.2667,15.2436,15.259,176400.0
2013-01-22 11:30:00,19.86,19.86,19.84,19.86,170600.0,15.259,15.259,15.2436,15.259,170600.0
2013-01-22 11:35:00,19.86,19.86,19.8,19.82,275000.0,15.259,15.259,15.2129,15.2283,275000.0
2013-01-22 11:40:00,19.82,19.84,19.81,19.84,197400.0,15.2283,15.2436,15.2206,15.2436,197400.0
2013-01-22 11:45:00,19.84,19.86,19.83,19.86,262800.0,15.2436,15.259,15.236,15.259,262800.0
2013-01-22 11:50:00,19.86,19.89,19.85,19.89,207600.0,15.259,15.2821,15.2513,15.2821,207600.0
2013-01-22 11:55:00,19.88,19.92,19.88,19.92,310600.0,15.2744,15.3051,15.2744,15.3051,310600.0
2013-01-22 12:00:00,19.92,19.92,19.91,19.91,145400.0,15.3051,15.3051,15.2974,15.2974,145400.0
2013-01-22 12:05:00,19.91,19.93,19.9,19.92,139800.0,15.2974,15.3128,15.2897,15.3051,139800.0
2013-01-22 12:10:00,19.92,19.93,19.91,19.92,144800.0,15.3051,15.3128,15.2974,15.3051,144800.0
2013-01-22 12:15:00,19.92,19.93,19.91,19.92,229000.0,15.3051,15.3128,15.2974,15.3051,229000.0
2013-01-22 12:20:00,19.92,19.93,19.92,19.92,159400.0,15.3051,15.3128,15.3051,15.3051,159400.0
2013-01-22 12:25:00,19.92,19.93,19.92,19.93,148200.0,15.3051,15.3128,15.3051,15.3128,148200.0
2013-01-22 12:30:00,19.92,19.93,19.92,19.93,345600.0,15.3051,15.3128,15.3051,15.3128,345600.0
2013-01-22 12:35:00,19.93,19.93,19.89,19.89,217200.0,15.3128,15.3128,15.2821,15.2821,217200.0
2013-01-22 12:40:00,19.89,19.92,19.88,19.92,270200.0,15.2821,15.3051,15.2744,15.3051,270200.0
2013-01-22 12:45:00,19.92,19.93,19.9,19.9,243200.0,15.3051,15.3128,15.2897,15.2897,243200.0
2013-01-22 12:50:00,19.9,19.91,19.89,19.9,258800.0,15.2897,15.2974,15.2821,15.2897,258800.0
2013-01-22 12:55:00,19.9,19.9,19.87,19.88,183200.0,15.2897,15.2897,15.2667,15.2744,183200.0
2013-01-22 13:00:00,19.88,19.9,19.88,19.9,269200.0,15.2744,15.2897,15.2744,15.2897,269200.0
2013-01-22 13:05:00,19.9,19.9,19.89,19.89,151600.0,15.2897,15.2897,15.2821,15.2821,151600.0
2013-01-22 13:10:00,19.89,19.9,19.89,19.89,188400.0,15.2821,15.2897,15.2821,15.2821,188400.0
2013-01-22 13:15:00,19.89,19.9,19.86,19.9,245800.0,15.2821,15.2897,15.259,15.2897,245800.0
2013-01-22 13:20:00,19.9,19.9,19.89,19.89,127200.0,15.2897,15.2897,15.2821,15.2821,127200.0
2013-01-22 13:25:00,19.89,19.89,19.88,19.88,155400.0,15.2821,15.2821,15.2744,15.2744,155400.0
2013-01-22 13:30:00,19.88,19.88,19.86,19.86,213200.0,15.2744,15.2744,15.259,15.259,213200.0
2013-01-22 13:35:00,19.86,19.89,19.86,19.88,369600.0,15.259,15.2821,15.259,15.2744,369600.0
2013-01-22 13:40:00,19.88,19.89,19.88,19.88,235400.0,15.2744,15.2821,15.2744,15.2744,235400.0
2013-01-22 13:45:00,19.88,19.88,19.86,19.86,135600.0,15.2744,15.2744,15.259,15.259,135600.0
2013-01-22 13:50:00,19.86,19.88,19.86,19.86,230200.0,15.259,15.2744,15.259,15.259,230200.0
2013-01-22 13:55:00,19.86,19.88,19.86,19.86,148200.0,15.259,15.2744,15.259,15.259,148200.0
2013-01-22 14:00:00,19.86,19.88,19.86,19.88,136000.0,15.259,15.2744,15.259,15.2744,136000.0
2013-01-22 14:05:00,19.88,19.89,19.88,19.88,270400.0,15.2744,15.2821,15.2744,15.2744,270400.0
2013-01-22 14:10:00,19.88,19.88,19.86,19.88,135000.0,15.2744,15.2744,15.259,15.2744,135000.0
2013-01-22 14:15:00,19.88,19.88,19.86,19.86,109400.0,15.2744,15.2744,15.259,15.259,109400.0
2013-01-22 14:20:00,19.86,19.88,19.86,19.88,233000.0,15.259,15.2744,15.259,15.2744,233000.0
2013-01-22 14:25:00,19.88,19.88,19.86,19.86,137600.0,15.2744,15.2744,15.259,15.259,137600.0
2013-01-22 14:30:00,19.86,19.88,19.86,19.87,440000.0,15.259,15.2744,15.259,15.2667,440000.0
2013-01-22 14:35:00,19.87,19.88,19.86,19.88,267000.0,15.2667,15.2744,15.259,15.2744,267000.0
2013-01-22 14:40:00,19.88,19.88,19.87,19.88,169800.0,15.2744,15.2744,15.2667,15.2744,169800.0
2013-01-22 14:45:00,19.88,19.88,19.86,19.86,209800.0,15.2744,15.2744,15.259,15.259,209800.0
2013-01-22 14:50:00,19.86,19.89,19.86,19.89,310000.0,15.259,15.2821,15.259,15.2821,310000.0
2013-01-22 14:55:00,19.89,19.89,19.88,19.88,203600.0,15.2821,15.2821,15.2744,15.2744,203600.0
2013-01-22 15:00:00,19.88,19.89,19.86,19.86,295200.0,15.2744,15.2821,15.259,15.259,295200.0
2013-01-22 15:05:00,19.86,19.87,19.85,19.86,248400.0,15.259,15.2667,15.2513,15.259,248400.0
2013-01-22 15:10:00,19.86,19.86,19.84,19.85,286400.0,15.259,15.259,15.2436,15.2513,286400.0
2013-01-22 15:15:00,19.85,19.85,19.84,19.85,205400.0,15.2513,15.2513,15.2436,15.2513,205400.0
2013-01-22 15:20:00,19.85,19.85,19.84,19.84,277000.0,15.2513,15.2513,15.2436,15.2436,277000.0
2013-01-22 15:25:00,19.84,19.85,19.83,19.84,506400.0,15.2436,15.2513,15.236,15.2436,506400.0
2013-01-22 15:30:00,19.84,19.85,19.84,19.85,328600.0,15.2436,15.2513,15.2436,15.2513,328600.0
2013-01-22 15:35:00,19.85,19.85,19.84,19.85,466600.0,15.2513,15.2513,15.2436,15.2513,466600.0
2013-01-22 15:40:00,19.85,19.85,19.83,19.83,463200.0,15.2513,15.2513,15.236,15.236,463200.0
2013-01-22 15:45:00,19.83,19.85,19.83,19.84,448800.0,15.236,15.2513,15.236,15.2436,448800.0
2013-01-22 15:50:00,19.84,19.87,19.84,19.86,1415600.0,15.2436,15.2667,15.2436,15.259,1415600.0
2013-01-22 15:55:00,19.86,19.91,19.86,19.91,2022600.0,15.259,15.2974,15.259,15.2974,2022600.0
2013-01-23 09:30:00,19.95,20.0,19.92,19.96,679800.0,15.3282,15.3666,15.3051,15.3358,679800.0
2013-01-23 09:35:00,19.96,19.98,19.94,19.96,458200.0,15.3358,15.3512,15.3205,15.3358,458200.0
2013-01-23 09:40:00,19.96,19.99,19.95,19.98,116200.0,15.3358,15.3589,15.3282,15.3512,116200.0
2013-01-23 09:45:00,19.98,20.0,19.95,19.96,394800.0,15.3512,15.3666,15.3282,15.3358,394800.0
2013-01-23 09:50:00,19.96,19.98,19.96,19.96,431800.0,15.3358,15.3512,15.3358,15.3358,431800.0
2013-01-23 09:55:00,19.96,19.96,19.93,19.94,394000.0,15.3358,15.3358,15.3128,15.3205,394000.0
2013-01-23 10:00:00,19.93,19.95,19.93,19.95,217000.0,15.3128,15.3282,15.3128,15.3282,217000.0
2013-01-23 10:05:00,19.95,19.97,19.94,19.97,209600.0,15.3282,15.3435,15.3205,15.3435,209600.0
2013-01-23 10:10:00,19.97,20.0,19.96,19.99,142400.0,15.3435,15.3666,15.3358,15.3589,142400.0
2013-01-23 10:15:00,19.99,20.0,19.98,20.0,115400.0,15.3589,15.3666,15.3512,15.3666,115400.0
2013-01-23 10:20:00,20.0,20.03,20.0,20.03,215800.0,15.3666,15.3896,15.3666,15.3896,215800.0
2013-01-23 10:25:00,20.03,20.06,20.01,20.04,431600.0,15.3896,15.4127,15.3743,15.3973,431600.0
2013-01-23 10:30:00,20.04,20.06,20.03,20.04,362400.0,15.3973,15.4127,15.3896,15.3973,362400.0
2013-01-23 10:35:00,20.04,20.06,20.04,20.05,423800.0,15.3973,15.4127,15.3973,15.405,423800.0
2013-01-23 10:40:00,20.05,20.05,20.03,20.03,365000.0,15.405,15.405,15.3896,15.3896,365000.0
2013-01-23 10:45:00,20.04,20.04,19.99,19.99,189600.0,15.3973,15.3973,15.3589,15.3589,189600.0
2013-01-23 10:50:00,19.99,20.02,19.99,20.0,421400.0,15.3589,15.3819,15.3589,15.3666,421400.0
2013-01-23 10:55:00,20.0,20.01,19.98,19.98,338200.0,15.3666,15.3743,15.3512,15.3512,338200.0
2013-01-23 11:00:00,19.99,19.99,19.96,19.97,160600.0,15.3589,15.3589,15.3358,15.3435,160600.0
2013-01-23 11:05:00,19.97,19.98,19.95,19.96,182400.0,15.3435,15.3512,15.3282,15.3358,182400.0
2013-01-23 11:10:00,19.97,20.0,19.96,19.99,218000.0,15.3435,15.3666,15.3358,15.3589,218000.0
2013-01-23 11:15:00,20.0,20.0,19.96,19.96,351600.0,15.3666,15.3666,15.3358,15.3358,351600.0
2013-01-23 11:20:00,19.96,19.98,19.95,19.95,120000.0,15.3358,15.3512,15.3282,15.3282,120000.0
2013-01-23 11:25:00,19.95,19.95,19.92,19.92,167400.0,15.3282,15.3282,15.3051,15.3051,167400.0
2013-01-23 11:30:00,19.92,19.93,19.91,19.92,117800.0,15.3051,15.3128,15.2974,15.3051,117800.0
2013-01-23 11:35:00,19.92,19.92,19.9,19.91,201600.0,15.3051,15.3051,15.2897,15.2974,201600.0
2013-01-23 11:40:00,19.91,19.92,19.9,19.91,170800.0,15.2974,15.3051,15.2897,15.2974,170800.0
2013-01-23 11:45:00,19.91,19.92,19.9,19.91,153200.0,15.2974,15.3051,15.2897,15.2974,153200.0
2013-01-23 11:50:00,19.9,19.93,19.9,19.92,177200.0,15.2897,15.3128,15.2897,15.3051,177200.0
2013-01-23 11:55:00,19.92,19.93,19.92,19.93,108800.0,15.3051,15.3128,15.3051,15.3128,108800.0
2013-01-23 12:00:00,19.93,19.95,19.93,19.94,142200.0,15.3128,15.3282,15.3128,15.3205,142200.0
2013-01-23 12:05:00,19.95,19.96,19.94,19.95,171000.0,15.3282,15.3358,15.3205,15.3282,171000.0
2013-01-23 12:10:00,19.95,19.97,19.95,19.95,92200.0,15.3282,15.3435,15.3282,15.3282,92200.0
2013-01-23 12:15:00,19.96,19.97,19.96,19.97,127600.0,15.3358,15.3435,15.3358,15.3435,127600.0
2013-01-23 12:20:00,19.97,19.98,19.96,19.96,91600.0,15.3435,15.3512,15.3358,15.3358,91600.0
2013-01-23 12:25:00,19.97,19.97,19.95,19.96,146000.0,15.3435,15.3435,15.3282,15.3358,146000.0
2013-01-23 12:30:00,19.95,19.96,19.95,19.95,66000.0,15.3282,15.3358,15.3282,15.3282,66000.0
2013-01-23 12:35:00,19.95,19.95,19.93,19.94,95000.0,15.3282,15.3282,15.3128,15.3205,95000.0
2013-01-23 12:40:00,19.93,19.94,19.92,19.94,92400.0,15.3128,15.3205,15.3051,15.3205,92400.0
2013-01-23 12:45:00,19.94,19.96,19.93,19.95,165600.0,15.3205,15.3358,15.3128,15.3282,165600.0
2013-01-23 12:50:00,19.96,19.96,19.95,19.95,130600.0,15.3358,15.3358,15.3282,15.3282,130600.0
2013-01-23 12:55:00,19.95,19.96,19.94,19.96,138000.0,15.3282,15.3358,15.3205,15.3358,138000.0
2013-01-23 13:00:00,19.96,19.98,19.96,19.97,114000.0,15.3358,15.3512,15.3358,15.3435,114000.0
2013-01-23 13:05:00,19.97,19.98,19.97,19.97,51200.0,15.3435,15.3512,15.3435,15.3435,51200.0
2013-01-23 13:10:00,19.97,19.98,19.96,19.97,340400.0,15.3435,15.3512,15.3358,15.3435,340400.0
2013-01-23 13:15:00,19.97,19.99,19.97,19.98,73800.0,15.3435,15.3589,15.3435,15.3512,73800.0
2013-01-23 13:20:00,19.99,20.0,19.99,20.0,54800.0,15.3589,15.3666,15.3589,15.3666,54800.0
2013-01-23 13:25:00,20.0,20.0,19.99,19.99,584200.0,15.3666,15.3666,15.3589,15.3589,584200.0
2013-01-23 13:30:00,19.99,20.02,19.99,20.02,846400.0,15.3589,15.3819,15.3589,15.3819,846400.0
2013-01-23 13:35:00,20.02,20.02,20.0,20.01,183000.0,15.3819,15.3819,15.3666,15.3743,183000.0
2013-01-23 13:40:00,20.01,20.01,20.0,20.0,145200.0,15.3743,15.3743,15.3666,15.3666,145200.0
2013-01-23 13:45:00,20.0,20.03,20.0,20.03,285800.0,15.3666,15.3896,15.3666,15.3896,285800.0
2013-01-23 13:50:00,20.03,20.03,20.02,20.02,56000.0,15.3896,15.3896,15.3819,15.3819,56000.0
2013-01-23 13:55:00,20.02,20.05,20.02,20.04,199000.0,15.3819,15.405,15.3819,15.3973,199000.0
2013-01-23 14:00:00,20.04,20.04,20.02,20.03,271400.0,15.3973,15.3973,15.3819,15.3896,271400.0
2013-01-23 14:05:00,20.03,20.03,20.01,20.02,185200.0,15.3896,15.3896,15.3743,15.3819,185200.0
2013-01-23 14:10:00,20.02,20.03,20.01,20.03,100400.0,15.3819,15.3896,15.3743,15.3896,100400.0
2013-01-23 14:15:00,20.02,20.04,20.02,20.04,71400.0,15.3819,15.3973,15.3819,15.3973,71400.0
2013-01-23 14:20:00,20.04,20.04,20.02,20.03,99200.0,15.3973,15.3973,15.3819,15.3896,99200.0
2013-01-23 14:25:00,20.03,20.05,20.03,20.03,97600.0,15.3896,15.405,15.3896,15.3896,97600.0
2013-01-23 14:30:00,20.03,20.05,20.03,20.05,80800.0,15.3896,15.405,15.3896,15.405,80800.0
2013-01-23 14:35:00,20.05,20.05,20.02,20.04,147600.0,15.405,15.405,15.3819,15.3973,147600.0
2013-01-23 14:40:00,20.04,20.04,20.03,20.04,71600.0,15.3973,15.3973,15.3896,15.3973,71600.0
2013-01-23 14:45:00,20.04,20.05,20.02,20.02,151200.0,15.3973,15.405,15.3819,15.3819,151200.0
2013-01-23 14:50:00,20.03,20.03,20.02,20.02,314800.0,15.3896,15.3896,15.3819,15.3819,314800.0
2013-01-23 14:55:00,20.02,20.03,20.02,20.02,170600.0,15.3819,15.3896,15.3819,15.3819,170600.0
2013-01-23 15:00:00,20.03,20.03,20.01,20.03,164400.0,15.3896,15.3896,15.3743,15.3896,164400.0
2013-01-23 15:05:00,20.03,20.04,20.02,20.03,126000.0,15.3896,15.3973,15.3819,15.3896,126000.0
2013-01-23 15:10:00,20.03,20.03,20.02,20.03,136600.0,15.3896,15.3896,15.3819,15.3896,136600.0
2013-01-23 15:15:00,20.03,20.04,20.02,20.04,146800.0,15.3896,15.3973,15.3819,15.3973,146800.0
2013-01-23 15:20:00,20.04,20.04,20.02,20.02,109600.0,15.3973,15.3973,15.3819,15.3819,109600.0
2013-01-23 15:25:00,20.03,20.04,20.03,20.03,107000.0,15.3896,15.3973,15.3896,15.3896,107000.0
2013-01-23 15:30:00,20.04,20.04,20.02,20.02,153200.0,15.3973,15.3973,15.3819,15.3819,153200.0
2013-01-23 15:35:00,20.03,20.03,20.02,20.02,206000.0,15.3896,15.3896,15.3819,15.3819,206000.0
2013-01-23 15:40:00,20.02,20.02,19.99,20.01,248000.0,15.3819,15.3819,15.3589,15.3743,248000.0
2013-01-23 15:45:00,20.01,20.02,20.0,20.01,267200.0,15.3743,15.3819,15.3666,15.3743,267200.0
2013-01-23 15:50:00,20.01,20.02,19.98,20.0,344800.0,15.3743,15.3819,15.3512,15.3666,344800.0
2013-01-23 15:55:00,20.0,20.01,20.0,20.0,845800.0,15.3666,15.3743,15.3666,15.3666,845800.0
2013-01-24 09:30:00,20.11,20.13,19.97,20.03,784200.0,15.4511,15.4665,15.3435,15.3896,784200.0
2013-01-24 09:35:00,20.03,20.08,20.0,20.0,396400.0,15.3896,15.428,15.3666,15.3666,396400.0
2013-01-24 09:40:00,20.01,20.04,19.98,19.99,482200.0,15.3743,15.3973,15.3512,15.3589,482200.0
2013-01-24 09:45:00,19.98,19.99,19.95,19.96,452000.0,15.3512,15.3589,15.3282,15.3358,452000.0
2013-01-24 09:50:00,19.96,19.98,19.95,19.96,553200.0,15.3358,15.3512,15.3282,15.3358,553200.0
2013-01-24 09:55:00,19.96,19.97,19.93,19.94,389400.0,15.3358,15.3435,15.3128,15.3205,389400.0
2013-01-24 10:00:00,19.94,19.94,19.92,19.93,723000.0,15.3205,15.3205,15.3051,15.3128,723000.0
2013-01-24 10:05:00,19.93,19.96,19.93,19.95,540000.0,15.3128,15.3358,15.3128,15.3282,540000.0
2013-01-24 10:10:00,19.95,19.96,19.93,19.93,167000.0,15.3282,15.3358,15.3128,15.3128,167000.0
2013-01-24 10:15:00,19.93,19.93,19.92,19.93,296200.0,15.3128,15.3128,15.3051,15.3128,296200.0
2013-01-24 10:20:00,19.93,19.95,19.92,19.92,205200.0,15.3128,15.3282,15.3051,15.3051,205200.0
2013-01-24 10:25:00,19.92,19.92,19.91,19.91,317400.0,15.3051,15.3051,15.2974,15.2974,317400.0
2013-01-24 10:30:00,19.91,19.91,19.9,19.91,163200.0,15.2974,15.2974,15.2897,15.2974,163200.0
2013-01-24 10:35:00,19.91,19.91,19.89,19.89,507800.0,15.2974,15.2974,15.2821,15.2821,507800.0
2013-01-24 10:40:00,19.89,19.89,19.86,19.89,687400.0,15.2821,15.2821,15.259,15.2821,687400.0
2013-01-24 10:45:00,19.89,19.89,19.86,19.87,330000.0,15.2821,15.2821,15.259,15.2667,330000.0
2013-01-24 10:50:00,19.87,19.88,19.86,19.87,386800.0,15.2667,15.2744,15.259,15.2667,386800.0
2013-01-24 10:55:00,19.88,19.88,19.84,19.84,157400.0,15.2744,15.2744,15.2436,15.2436,157400.0
2013-01-24 11:00:00,19.84,19.86,19.84,19.85,219400.0,15.2436,15.259,15.2436,15.2513,219400.0
2013-01-24 11:05:00,19.85,19.86,19.82,19.83,258800.0,15.2513,15.259,15.2283,15.236,258800.0
2013-01-24 11:10:00,19.83,19.89,19.83,19.88,230400.0,15.236,15.2821,15.236,15.2744,230400.0
2013-01-24 11:15:00,19.89,19.9,19.88,19.89,132000.0,15.2821,15.2897,15.2744,15.2821,132000.0
2013-01-24 11:20:00,19.89,19.91,19.89,19.91,375200.0,15.2821,15.2974,15.2821,15.2974,375200.0
2013-01-24 11:25:00,19.92,19.93,19.9,19.92,1007400.0,15.3051,15.3128,15.2897,15.3051,1007400.0
2013-01-24 11:30:00,19.92,19.94,19.92,19.94,599000.0,15.3051,15.3205,15.3051,15.3205,599000.0
2013-01-24 11:35:00,19.94,19.97,19.93,19.96,261200.0,15.3205,15.3435,15.3128,15.3358,261200.0
2013-01-24 11:40:00,19.96,19.97,19.95,19.96,283000.0,15.3358,15.3435,15.3282,15.3358,283000.0
2013-01-24 11:45:00,19.96,19.97,19.93,19.93,255600.0,15.3358,15.3435,15.3128,15.3128,255600.0
2013-01-24 11:50:00,19.93,19.93,19.92,19.92,179400.0,15.3128,15.3128,15.3051,15.3051,179400.0
2013-01-24 11:55:00,19.92,19.92,19.9,19.9,208600.0,15.3051,15.3051,15.2897,15.2897,208600.0
2013-01-24 12:00:00,19.9,19.91,19.88,19.9,225000.0,15.2897,15.2974,15.2744,15.2897,225000.0
2013-01-24 12:05:00,19.91,19.91,19.89,19.9,140000.0,15.2974,15.2974,15.2821,15.2897,140000.0
2013-01-24 12:10:00,19.9,19.9,19.86,19.87,258000.0,15.2897,15.2897,15.259,15.2667,258000.0
2013-01-24 12:15:00,19.87,19.87,19.85,19.85,83200.0,15.2667,15.2667,15.2513,15.2513,83200.0
2013-01-24 12:20:00,19.85,19.86,19.85,19.86,102200.0,15.2513,15.259,15.2513,15.259,102200.0
2013-01-24 12:25:00,19.85,19.87,19.85,19.86,132000.0,15.2513,15.2667,15.2513,15.259,132000.0
2013-01-24 12:30:00,19.86,19.86,19.84,19.84,129600.0,15.259,15.259,15.2436,15.2436,129600.0
2013-01-24 12:35:00,19.84,19.85,19.82,19.82,170000.0,15.2436,15.2513,15.2283,15.2283,170000.0
2013-01-24 12:40:00,19.83,19.86,19.82,19.84,132400.0,15.236,15.259,15.2283,15.2436,132400.0
2013-01-24 12:45:00,19.84,19.86,19.84,19.84,232200.0,15.2436,15.259,15.2436,15.2436,232200.0
2013-01-24 12:50:00,19.84,19.86,19.84,19.86,108000.0,15.2436,15.259,15.2436,15.259,108000.0
2013-01-24 12:55:00,19.86,19.86,19.83,19.83,93400.0,15.259,15.259,15.236,15.236,93400.0
2013-01-24 13:00:00,19.83,19.86,19.83,19.85,156400.0,15.236,15.259,15.236,15.2513,156400.0
2013-01-24 13:05:00,19.85,19.86,19.85,19.86,374200.0,15.2513,15.259,15.2513,15.259,374200.0
2013-01-24 13:10:00,19.86,19.86,19.85,19.86,223800.0,15.259,15.259,15.2513,15.259,223800.0
2013-01-24 13:15:00,19.86,19.88,19.85,19.88,148400.0,15.259,15.2744,15.2513,15.2744,148400.0
2013-01-24 13:20:00,19.87,19.88,19.87,19.88,80400.0,15.2667,15.2744,15.2667,15.2744,80400.0
2013-01-24 13:25:00,19.88,19.88,19.88,19.88,66600.0,15.2744,15.2744,15.2744,15.2744,66600.0
2013-01-24 13:30:00,19.88,19.88,19.85,19.86,163400.0,15.2744,15.2744,15.2513,15.259,163400.0
2013-01-24 13:35:00,19.86,19.86,19.85,19.85,112000.0,15.259,15.259,15.2513,15.2513,112000.0
2013-01-24 13:40:00,19.85,19.85,19.83,19.85,207400.0,15.2513,15.2513,15.236,15.2513,207400.0
2013-01-24 13:45:00,19.85,19.86,19.82,19.83,589800.0,15.2513,15.259,15.2283,15.236,589800.0
2013-01-24 13:50:00,19.83,19.86,19.82,19.85,576400.0,15.236,15.259,15.2283,15.2513,576400.0
2013-01-24 13:55:00,19.86,19.86,19.85,19.86,211400.0,15.259,15.259,15.2513,15.259,211400.0
2013-01-24 14:00:00,19.86,19.86,19.84,19.85,309400.0,15.259,15.259,15.2436,15.2513,309400.0
2013-01-24 14:05:00,19.85,19.86,19.85,19.86,150400.0,15.2513,15.259,15.2513,15.259,150400.0
2013-01-24 14:10:00,19.86,19.86,19.84,19.84,105000.0,15.259,15.259,15.2436,15.2436,105000.0
2013-01-24 14:15:00,19.84,19.86,19.82,19.82,157000.0,15.2436,15.259,15.2283,15.2283,157000.0
2013-01-24 14:20:00,19.82,19.84,19.81,19.82,145600.0,15.2283,15.2436,15.2206,15.2283,145600.0
2013-01-24 14:25:00,19.82,19.83,19.81,19.82,102600.0,15.2283,15.236,15.2206,15.2283,102600.0
2013-01-24 14:30:00,19.83,19.84,19.82,19.84,122000.0,15.236,15.2436,15.2283,15.2436,122000.0
2013-01-24 14:35:00,19.83,19.86,19.83,19.84,126800.0,15.236,15.259,15.236,15.2436,126800.0
2013-01-24 14:40:00,19.84,19.85,19.82,19.85,105600.0,15.2436,15.2513,15.2283,15.2513,105600.0
2013-01-24 14:45:00,19.85,19.86,19.84,19.84,115200.0,15.2513,15.259,15.2436,15.2436,115200.0
2013-01-24 14:50:00,19.85,19.86,19.84,19.84,109200.0,15.2513,15.259,15.2436,15.2436,109200.0
2013-01-24 14:55:00,19.84,19.84,19.82,19.84,187400.0,15.2436,15.2436,15.2283,15.2436,187400.0
2013-01-24 15:00:00,19.84,19.85,19.83,19.84,158800.0,15.2436,15.2513,15.236,15.2436,158800.0
2013-01-24 15:05:00,19.84,19.85,19.83,19.85,180000.0,15.2436,15.2513,15.236,15.2513,180000.0
2013-01-24 15:10:00,19.85,19.86,19.84,19.85,136600.0,15.2513,15.259,15.2436,15.2513,136600.0
2013-01-24 15:15:00,19.85,19.87,19.85,19.86,235400.0,15.2513,15.2667,15.2513,15.259,235400.0
2013-01-24 15:20:00,19.86,19.87,19.85,19.86,349000.0,15.259,15.2667,15.2513,15.259,349000.0
2013-01-24 15:25:00,19.85,19.87,19.85,19.86,411800.0,15.2513,15.2667,15.2513,15.259,411800.0
2013-01-24 15:30:00,19.86,19.88,19.86,19.86,507600.0,15.259,15.2744,15.259,15.259,507600.0
2013-01-24 15:35:00,19.86,19.88,19.85,19.86,553400.0,15.259,15.2744,15.2513,15.259,553400.0
2013-01-24 15:40:00,19.86,19.88,19.86,19.87,394200.0,15.259,15.2744,15.259,15.2667,394200.0
2013-01-24 15:45:00,19.87,19.88,19.82,19.83,509600.0,15.2667,15.2744,15.2283,15.236,509600.0
2013-01-24 15:50:00,19.83,19.85,19.79,19.79,782000.0,15.236,15.2513,15.2052,15.2052,782000.0
2013-01-24 15:55:00,19.79,19.82,19.79,19.79,1625800.0,15.2052,15.2283,15.2052,15.2052,1625800.0
2013-01-25 09:30:00,19.96,19.96,19.81,19.83,347200.0,15.3358,15.3358,15.2206,15.236,347200.0
2013-01-25 09:35:00,19.83,19.84,19.75,19.76,234800.0,15.236,15.2436,15.1745,15.1822,234800.0
2013-01-25 09:40:00,19.76,19.82,19.75,19.8,317600.0,15.1822,15.2283,15.1745,15.2129,317600.0
2013-01-25 09:45:00,19.8,19.81,19.76,19.77,261400.0,15.2129,15.2206,15.1822,15.1899,261400.0
2013-01-25 09:50:00,19.77,19.82,19.76,19.79,319800.0,15.1899,15.2283,15.1822,15.2052,319800.0
2013-01-25 09:55:00,19.8,19.86,19.8,19.83,206400.0,15.2129,15.259,15.2129,15.236,206400.0
2013-01-25 10:00:00,19.83,19.84,19.78,19.83,188800.0,15.236,15.2436,15.1975,15.236,188800.0
2013-01-25 10:05:00,19.83,19.86,19.82,19.85,169400.0,15.236,15.259,15.2283,15.2513,169400.0
2013-01-25 10:10:00,19.85,19.88,19.85,19.85,122000.0,15.2513,15.2744,15.2513,15.2513,122000.0
2013-01-25 10:15:00,19.85,19.87,19.83,19.83,206000.0,15.2513,15.2667,15.236,15.236,206000.0
2013-01-25 10:20:00,19.83,19.85,19.82,19.83,208800.0,15.236,15.2513,15.2283,15.236,208800.0
2013-01-25 10:25:00,19.83,19.84,19.78,19.78,246400.0,15.236,15.2436,15.1975,15.1975,246400.0
2013-01-25 10:30:00,19.78,19.8,19.77,19.77,131200.0,15.1975,15.2129,15.1899,15.1899,131200.0
2013-01-25 10:35:00,19.77,19.8,19.75,19.78,202200.0,15.1899,15.2129,15.1745,15.1975,202200.0
2013-01-25 10:40:00,19.79,19.81,19.77,19.77,170200.0,15.2052,15.2206,15.1899,15.1899,170200.0
2013-01-25 10:45:00,19.77,19.79,19.75,19.78,271800.0,15.1899,15.2052,15.1745,15.1975,271800.0
2013-01-25 10:50:00,19.78,19.79,19.77,19.78,273000.0,15.1975,15.2052,15.1899,15.1975,273000.0
2013-01-25 10:55:00,19.78,19.79,19.75,19.76,212400.0,15.1975,15.2052,15.1745,15.1822,212400.0
2013-01-25 11:00:00,19.77,19.8,19.76,19.79,361400.0,15.1899,15.2129,15.1822,15.2052,361400.0
2013-01-25 11:05:00,19.79,19.81,19.77,19.78,190400.0,15.2052,15.2206,15.1899,15.1975,190400.0
2013-01-25 11:10:00,19.77,19.79,19.77,19.78,245000.0,15.1899,15.2052,15.1899,15.1975,245000.0
2013-01-25 11:15:00,19.79,19.81,19.78,19.78,226400.0,15.2052,15.2206,15.1975,15.1975,226400.0
2013-01-25 11:20:00,19.78,19.8,19.77,19.79,381400.0,15.1975,15.2129,15.1899,15.2052,381400.0
2013-01-25 11:25:00,19.79,19.81,19.78,19.8,158400.0,15.2052,15.2206,15.1975,15.2129,158400.0
2013-01-25 11:30:00,19.81,19.83,19.79,19.8,397800.0,15.2206,15.236,15.2052,15.2129,397800.0
2013-01-25 11:35:00,19.8,19.82,19.79,19.81,467800.0,15.2129,15.2283,15.2052,15.2206,467800.0
2013-01-25 11:40:00,19.82,19.82,19.8,19.81,304200.0,15.2283,15.2283,15.2129,15.2206,304200.0
2013-01-25 11:45:00,19.81,19.83,19.81,19.82,197200.0,15.2206,15.236,15.2206,15.2283,197200.0
2013-01-25 11:50:00,19.82,19.82,19.79,19.8,133000.0,15.2283,15.2283,15.2052,15.2129,133000.0
2013-01-25 11:55:00,19.8,19.82,19.79,19.79,339000.0,15.2129,15.2283,15.2052,15.2052,339000.0
2013-01-25 12:00:00,19.79,19.84,19.79,19.84,592000.0,15.2052,15.2436,15.2052,15.2436,592000.0
2013-01-25 12:05:00,19.84,19.89,19.84,19.88,468000.0,15.2436,15.2821,15.2436,15.2744,468000.0
2013-01-25 12:10:00,19.88,19.88,19.86,19.88,290600.0,15.2744,15.2744,15.259,15.2744,290600.0
2013-01-25 12:15:00,19.88,19.89,19.87,19.88,290600.0,15.2744,15.2821,15.2667,15.2744,290600.0
2013-01-25 12:20:00,19.88,19.88,19.85,19.85,153800.0,15.2744,15.2744,15.2513,15.2513,153800.0
2013-01-25 12:25:00,19.85,19.85,19.83,19.84,69600.0,15.2513,15.2513,15.236,15.2436,69600.0
2013-01-25 12:30:00,19.84,19.84,19.81,19.83,160800.0,15.2436,15.2436,15.2206,15.236,160800.0
2013-01-25 12:35:00,19.83,19.83,19.81,19.82,45400.0,15.236,15.236,15.2206,15.2283,45400.0
2013-01-25 12:40:00,19.82,19.83,19.81,19.82,88400.0,15.2283,15.236,15.2206,15.2283,88400.0
2013-01-25 12:45:00,19.82,19.83,19.82,19.83,109000.0,15.2283,15.236,15.2283,15.236,109000.0
2013-01-25 12:50:00,19.83,19.84,19.82,19.83,72200.0,15.236,15.2436,15.2283,15.236,72200.0
2013-01-25 12:55:00,19.83,19.83,19.81,19.81,116600.0,15.236,15.236,15.2206,15.2206,116600.0
2013-01-25 13:00:00,19.81,19.81,19.79,19.8,109000.0,15.2206,15.2206,15.2052,15.2129,109000.0
2013-01-25 13:05:00,19.8,19.82,19.8,19.82,94400.0,15.2129,15.2283,15.2129,15.2283,94400.0
2013-01-25 13:10:00,19.82,19.86,19.82,19.83,200000.0,15.2283,15.259,15.2283,15.236,200000.0
2013-01-25 13:15:00,19.83,19.84,19.82,19.83,227600.0,15.236,15.2436,15.2283,15.236,227600.0
2013-01-25 13:20:00,19.83,19.83,19.81,19.83,96400.0,15.236,15.236,15.2206,15.236,96400.0
2013-01-25 13:25:00,19.82,19.83,19.82,19.83,90000.0,15.2283,15.236,15.2283,15.236,90000.0
2013-01-25 13:30:00,19.83,19.83,19.81,19.81,144200.0,15.236,15.236,15.2206,15.2206,144200.0
2013-01-25 13:35:00,19.81,19.82,19.8,19.82,257400.0,15.2206,15.2283,15.2129,15.2283,257400.0
2013-01-25 13:40:00,19.81,19.85,19.81,19.85,151200.0,15.2206,15.2513,15.2206,15.2513,151200.0
2013-01-25 13:45:00,19.85,19.86,19.85,19.85,195600.0,15.2513,15.259,15.2513,15.2513,195600.0
2013-01-25 13:50:00,19.86,19.86,19.85,19.86,162800.0,15.259,15.259,15.2513,15.259,162800.0
2013-01-25 13:55:00,19.86,19.86,19.84,19.86,140000.0,15.259,15.259,15.2436,15.259,140000.0
2013-01-25 14:00:00,19.86,19.88,19.85,19.86,271600.0,15.259,15.2744,15.2513,15.259,271600.0
2013-01-25 14:05:00,19.86,19.86,19.83,19.84,392800.0,15.259,15.259,15.236,15.2436,392800.0
2013-01-25 14:10:00,19.84,19.88,19.83,19.86,268800.0,15.2436,15.2744,15.236,15.259,268800.0
2013-01-25 14:15:00,19.86,19.86,19.84,19.85,130600.0,15.259,15.259,15.2436,15.2513,130600.0
2013-01-25 14:20:00,19.85,19.87,19.85,19.86,136600.0,15.2513,15.2667,15.2513,15.259,136600.0
2013-01-25 14:25:00,19.86,19.86,19.84,19.85,137200.0,15.259,15.259,15.2436,15.2513,137200.0
2013-01-25 14:30:00,19.84,19.86,19.84,19.86,175200.0,15.2436,15.259,15.2436,15.259,175200.0
2013-01-25 14:35:00,19.86,19.88,19.85,19.86,154200.0,15.259,15.2744,15.2513,15.259,154200.0
2013-01-25 14:40:00,19.86,19.86,19.86,19.86,77200.0,15.259,15.259,15.259,15.259,77200.0
2013-01-25 14:45:00,19.86,19.88,19.85,19.86,196200.0,15.259,15.2744,15.2513,15.259,196200.0
2013-01-25 14:50:00,19.85,19.86,19.84,19.84,203800.0,15.2513,15.259,15.2436,15.2436,203800.0
2013-01-25 14:55:00,19.84,19.84,19.83,19.83,148600.0,15.2436,15.2436,15.236,15.236,148600.0
2013-01-25 15:00:00,19.83,19.84,19.83,19.84,261800.0,15.236,15.2436,15.236,15.2436,261800.0
2013-01-25 15:05:00,19.84,19.84,19.82,19.82,206000.0,15.2436,15.2436,15.2283,15.2283,206000.0
2013-01-25 15:10:00,19.82,19.83,19.82,19.83,276600.0,15.2283,15.236,15.2283,15.236,276600.0
2013-01-25 15:15:00,19.83,19.84,19.82,19.82,198400.0,15.236,15.2436,15.2283,15.2283,198400.0
2013-01-25 15:20:00,19.82,19.83,19.81,19.81,141400.0,15.2283,15.236,15.2206,15.2206,141400.0
2013-01-25 15:25:00,19.81,19.82,19.8,19.81,283400.0,15.2206,15.2283,15.2129,15.2206,283400.0
2013-01-25 15:30:00,19.81,19.84,19.81,19.84,143000.0,15.2206,15.2436,15.2206,15.2436,143000.0
2013-01-25 15:35:00,19.84,19.84,19.82,19.83,341200.0,15.2436,15.2436,15.2283,15.236,341200.0
2013-01-25 15:40:00,19.83,19.83,19.81,19.82,266000.0,15.236,15.236,15.2206,15.2283,266000.0
2013-01-25 15:45:00,19.82,19.83,19.8,19.81,383000.0,15.2283,15.236,15.2129,15.2206,383000.0
2013-01-25 15:50:00,19.81,19.85,19.8,19.84,663200.0,15.2206,15.2513,15.2129,15.2436,663200.0
2013-01-25 15:55:00,19.84,19.89,19.84,19.89,1355600.0,15.2436,15.2821,15.2436,15.2821,1355600.0
2013-01-28 09:30:00,19.86,19.99,19.86,19.88,465000.0,15.259,15.3589,15.259,15.2744,465000.0
2013-01-28 09:35:00,19.88,19.94,19.84,19.89,518600.0,15.2744,15.3205,15.2436,15.2821,518600.0
2013-01-28 09:40:00,19.89,19.94,19.85,19.88,308400.0,15.2821,15.3205,15.2513,15.2744,308400.0
2013-01-28 09:45:00,19.88,19.9,19.86,19.88,208800.0,15.2744,15.2897,15.259,15.2744,208800.0
2013-01-28 09:50:00,19.88,19.89,19.84,19.85,185800.0,15.2744,15.2821,15.2436,15.2513,185800.0
2013-01-28 09:55:00,19.85,19.86,19.83,19.83,477400.0,15.2513,15.259,15.236,15.236,477400.0
2013-01-28 10:00:00,19.83,19.89,19.8,19.88,267800.0,15.236,15.2821,15.2129,15.2744,267800.0
2013-01-28 10:05:00,19.88,19.88,19.83,19.85,212000.0,15.2744,15.2744,15.236,15.2513,212000.0
2013-01-28 10:10:00,19.85,19.89,19.83,19.89,273600.0,15.2513,15.2821,15.236,15.2821,273600.0
2013-01-28 10:15:00,19.89,19.89,19.83,19.83,610200.0,15.2821,15.2821,15.236,15.236,610200.0
2013-01-28 10:20:00,19.83,19.86,19.82,19.83,424600.0,15.236,15.259,15.2283,15.236,424600.0
2013-01-28 10:25:00,19.83,19.83,19.8,19.82,117600.0,15.236,15.236,15.2129,15.2283,117600.0
2013-01-28 10:30:00,19.82,19.83,19.81,19.83,199800.0,15.2283,15.236,15.2206,15.236,199800.0
2013-01-28 10:35:00,19.83,19.84,19.8,19.8,770800.0,15.236,15.2436,15.2129,15.2129,770800.0
2013-01-28 10:40:00,19.8,19.8,19.75,19.78,386800.0,15.2129,15.2129,15.1745,15.1975,386800.0
2013-01-28 10:45:00,19.78,19.81,19.77,19.81,229000.0,15.1975,15.2206,15.1899,15.2206,229000.0
2013-01-28 10:50:00,19.81,19.81,19.8,19.8,108400.0,15.2206,15.2206,15.2129,15.2129,108400.0
2013-01-28 10:55:00,19.8,19.81,19.77,19.8,302800.0,15.2129,15.2206,15.1899,15.2129,302800.0
2013-01-28 11:00:00,19.8,19.81,19.79,19.8,173400.0,15.2129,15.2206,15.2052,15.2129,173400.0
2013-01-28 11:05:00,19.8,19.81,19.79,19.8,191200.0,15.2129,15.2206,15.2052,15.2129,191200.0
2013-01-28 11:10:00,19.8,19.81,19.79,19.8,197800.0,15.2129,15.2206,15.2052,15.2129,197800.0
2013-01-28 11:15:00,19.79,19.8,19.78,19.8,149400.0,15.2052,15.2129,15.1975,15.2129,149400.0
2013-01-28 11:20:00,19.8,19.8,19.78,19.79,244600.0,15.2129,15.2129,15.1975,15.2052,244600.0
2013-01-28 11:25:00,19.79,19.81,19.79,19.81,287400.0,15.2052,15.2206,15.2052,15.2206,287400.0
2013-01-28 11:30:00,19.8,19.83,19.8,19.81,267600.0,15.2129,15.236,15.2129,15.2206,267600.0
2013-01-28 11:35:00,19.81,19.86,19.81,19.85,675600.0,15.2206,15.259,15.2206,15.2513,675600.0
2013-01-28 11:40:00,19.85,19.87,19.85,19.87,146400.0,15.2513,15.2667,15.2513,15.2667,146400.0
2013-01-28 11:45:00,19.87,19.89,19.86,19.88,393200.0,15.2667,15.2821,15.259,15.2744,393200.0
2013-01-28 11:50:00,19.88,19.9,19.86,19.88,436200.0,15.2744,15.2897,15.259,15.2744,436200.0
2013-01-28 11:55:00,19.88,19.88,19.86,19.87,74000.0,15.2744,15.2744,15.259,15.2667,74000.0
2013-01-28 12:00:00,19.87,19.88,19.86,19.87,54400.0,15.2667,15.2744,15.259,15.2667,54400.0
2013-01-28 12:05:00,19.88,19.9,19.86,19.9,97400.0,15.2744,15.2897,15.259,15.2897,97400.0
2013-01-28 12:10:00,19.9,19.91,19.89,19.9,48200.0,15.2897,15.2974,15.2821,15.2897,48200.0
2013-01-28 12:15:00,19.89,19.91,19.89,19.9,44800.0,15.2821,15.2974,15.2821,15.2897,44800.0
2013-01-28 12:20:00,19.91,19.91,19.88,19.89,133000.0,15.2974,15.2974,15.2744,15.2821,133000.0
2013-01-28 12:25:00,19.89,19.89,19.86,19.88,77200.0,15.2821,15.2821,15.259,15.2744,77200.0
2013-01-28 12:30:00,19.89,19.89,19.86,19.88,66400.0,15.2821,15.2821,15.259,15.2744,66400.0
2013-01-28 12:35:00,19.88,19.9,19.88,19.9,44800.0,15.2744,15.2897,15.2744,15.2897,44800.0
2013-01-28 12:40:00,19.9,19.91,19.86,19.86,163400.0,15.2897,15.2974,15.259,15.259,163400.0
2013-01-28 12:45:00,19.86,19.89,19.86,19.86,266800.0,15.259,15.2821,15.259,15.259,266800.0
2013-01-28 12:50:00,19.87,19.89,19.86,19.89,115400.0,15.2667,15.2821,15.259,15.2821,115400.0
2013-01-28 12:55:00,19.89,19.91,19.89,19.89,67600.0,15.2821,15.2974,15.2821,15.2821,67600.0
2013-01-28 13:00:00,19.89,19.9,19.88,19.89,49600.0,15.2821,15.2897,15.2744,15.2821,49600.0
2013-01-28 13:05:00,19.89,19.89,19.86,19.88,89400.0,15.2821,15.2821,15.259,15.2744,89400.0
2013-01-28 13:10:00,19.88,19.9,19.86,19.9,104600.0,15.2744,15.2897,15.259,15.2897,104600.0
2013-01-28 13:15:00,19.9,19.9,19.86,19.86,57800.0,15.2897,15.2897,15.259,15.259,57800.0
2013-01-28 13:20:00,19.86,19.88,19.85,19.88,92200.0,15.259,15.2744,15.2513,15.2744,92200.0
2013-01-28 13:25:00,19.88,19.88,19.86,19.88,75800.0,15.2744,15.2744,15.259,15.2744,75800.0
2013-01-28 13:30:00,19.88,19.88,19.85,19.85,105600.0,15.2744,15.2744,15.2513,15.2513,105600.0
2013-01-28 13:35:00,19.85,19.86,19.84,19.85,329400.0,15.2513,15.259,15.2436,15.2513,329400.0
2013-01-28 13:40:00,19.86,19.86,19.84,19.85,97800.0,15.259,15.259,15.2436,15.2513,97800.0
2013-01-28 13:45:00,19.85,19.86,19.84,19.84,65200.0,15.2513,15.259,15.2436,15.2436,65200.0
2013-01-28 13:50:00,19.84,19.84,19.82,19.82,121800.0,15.2436,15.2436,15.2283,15.2283,121800.0
2013-01-28 13:55:00,19.82,19.85,19.82,19.85,89600.0,15.2283,15.2513,15.2283,15.2513,89600.0
2013-01-28 14:00:00,19.85,19.85,19.84,19.84,117200.0,15.2513,15.2513,15.2436,15.2436,117200.0
2013-01-28 14:05:00,19.84,19.86,19.84,19.86,102600.0,15.2436,15.259,15.2436,15.259,102600.0
2013-01-28 14:10:00,19.85,19.87,19.85,19.86,63200.0,15.2513,15.2667,15.2513,15.259,63200.0
2013-01-28 14:15:00,19.87,19.87,19.85,19.85,65000.0,15.2667,15.2667,15.2513,15.2513,65000.0
2013-01-28 14:20:00,19.85,19.86,19.84,19.85,99000.0,15.2513,15.259,15.2436,15.2513,99000.0
2013-01-28 14:25:00,19.85,19.85,19.84,19.85,261000.0,15.2513,15.2513,15.2436,15.2513,261000.0
2013-01-28 14:30:00,19.85,19.86,19.84,19.85,107400.0,15.2513,15.259,15.2436,15.2513,107400.0
2013-01-28 14:35:00,19.85,19.86,19.84,19.85,116600.0,15.2513,15.259,15.2436,15.2513,116600.0
2013-01-28 14:40:00,19.85,19.86,19.84,19.85,164600.0,15.2513,15.259,15.2436,15.2513,164600.0
2013-01-28 14:45:00,19.85,19.86,19.84,19.86,103800.0,15.2513,15.259,15.2436,15.259,103800.0
2013-01-28 14:50:00,19.86,19.86,19.85,19.85,136200.0,15.259,15.259,15.2513,15.2513,136200.0
2013-01-28 14:55:00,19.85,19.86,19.85,19.85,69800.0,15.2513,15.259,15.2513,15.2513,69800.0
2013-01-28 15:00:00,19.85,19.87,19.85,19.85,159800.0,15.2513,15.2667,15.2513,15.2513,159800.0
2013-01-28 15:05:00,19.85,19.86,19.82,19.83,192800.0,15.2513,15.259,15.2283,15.236,192800.0
2013-01-28 15:10:00,19.83,19.84,19.82,19.83,239000.0,15.236,15.2436,15.2283,15.236,239000.0
2013-01-28 15:15:00,19.83,19.84,19.83,19.83,226000.0,15.236,15.2436,15.236,15.236,226000.0
2013-01-28 15:20:00,19.83,19.83,19.79,19.8,310000.0,15.236,15.236,15.2052,15.2129,310000.0
2013-01-28 15:25:00,19.8,19.81,19.79,19.8,224800.0,15.2129,15.2206,15.2052,15.2129,224800.0
2013-01-28 15:30:00,19.8,19.82,19.79,19.82,187000.0,15.2129,15.2283,15.2052,15.2283,187000.0
2013-01-28 15:35:00,19.82,19.82,19.79,19.81,215600.0,15.2283,15.2283,15.2052,15.2206,215600.0
2013-01-28 15:40:00,19.81,19.81,19.78,19.8,273800.0,15.2206,15.2206,15.1975,15.2129,273800.0
2013-01-28 15:45:00,19.8,19.81,19.79,19.8,394600.0,15.2129,15.2206,15.2052,15.2129,394600.0
2013-01-28 15:50:00,19.81,19.84,19.79,19.8,1084200.0,15.2206,15.2436,15.2052,15.2129,1084200.0
2013-01-28 15:55:00,19.8,19.81,19.77,19.78,641400.0,15.2129,15.2206,15.1899,15.1975,641400.0
2013-01-29 09:30:00,19.8,19.8,19.62,19.68,397800.0,15.2129,15.2129,15.0746,15.1207,397800.0
2013-01-29 09:35:00,19.68,19.74,19.67,19.68,611000.0,15.1207,15.1668,15.113,15.1207,611000.0
2013-01-29 09:40:00,19.68,19.74,19.67,19.68,586000.0,15.1207,15.1668,15.113,15.1207,586000.0
2013-01-29 09:45:00,19.68,19.71,19.65,19.67,301200.0,15.1207,15.1438,15.0977,15.113,301200.0
2013-01-29 09:50:00,19.67,19.67,19.61,19.61,158400.0,15.113,15.113,15.0669,15.0669,158400.0
2013-01-29 09:55:00,19.61,19.65,19.61,19.64,386000.0,15.0669,15.0977,15.0669,15.09,386000.0
2013-01-29 10:00:00,19.63,19.65,19.57,19.57,594600.0,15.0823,15.0977,15.0362,15.0362,594600.0
2013-01-29 10:05:00,19.57,19.59,19.52,19.53,477600.0,15.0362,15.0516,14.9978,15.0055,477600.0
2013-01-29 10:10:00,19.53,19.58,19.53,19.54,434800.0,15.0055,15.0439,15.0055,15.0131,434800.0
2013-01-29 10:15:00,19.54,19.58,19.54,19.55,340600.0,15.0131,15.0439,15.0131,15.0208,340600.0
2013-01-29 10:20:00,19.56,19.59,19.53,19.54,650600.0,15.0285,15.0516,15.0055,15.0131,650600.0
2013-01-29 10:25:00,19.54,19.54,19.48,19.49,498000.0,15.0131,15.0131,14.967,14.9747,498000.0
2013-01-29 10:30:00,19.49,19.52,19.48,19.52,650800.0,14.9747,14.9978,14.967,14.9978,650800.0
2013-01-29 10:35:00,19.52,19.54,19.51,19.54,278600.0,14.9978,15.0131,14.9901,15.0131,278600.0
2013-01-29 10:40:00,19.54,19.55,19.5,19.54,1016800.0,15.0131,15.0208,14.9824,15.0131,1016800.0
2013-01-29 10:45:00,19.54,19.56,19.51,19.56,607800.0,15.0131,15.0285,14.9901,15.0285,607800.0
2013-01-29 10:50:00,19.56,19.58,19.54,19.54,468000.0,15.0285,15.0439,15.0131,15.0131,468000.0
2013-01-29 10:55:00,19.55,19.56,19.51,19.52,443600.0,15.0208,15.0285,14.9901,14.9978,443600.0
2013-01-29 11:00:00,19.52,19.54,19.51,19.52,446800.0,14.9978,15.0131,14.9901,14.9978,446800.0
2013-01-29 11:05:00,19.53,19.55,19.52,19.55,128200.0,15.0055,15.0208,14.9978,15.0208,128200.0
2013-01-29 11:10:00,19.55,19.55,19.51,19.53,1297400.0,15.0208,15.0208,14.9901,15.0055,1297400.0
2013-01-29 11:15:00,19.52,19.54,19.52,19.53,947200.0,14.9978,15.0131,14.9978,15.0055,947200.0
2013-01-29 11:20:00,19.54,19.56,19.53,19.56,478400.0,15.0131,15.0285,15.0055,15.0285,478400.0
2013-01-29 11:25:00,19.56,19.58,19.55,19.58,690000.0,15.0285,15.0439,15.0208,15.0439,690000.0
2013-01-29 11:30:00,19.58,19.58,19.56,19.57,293600.0,15.0439,15.0439,15.0285,15.0362,293600.0
2013-01-29 11:35:00,19.57,19.59,19.56,19.58,145000.0,15.0362,15.0516,15.0285,15.0439,145000.0
2013-01-29 11:40:00,19.58,19.6,19.58,19.6,138000.0,15.0439,15.0592,15.0439,15.0592,138000.0
2013-01-29 11:45:00,19.6,19.61,19.59,19.6,427200.0,15.0592,15.0669,15.0516,15.0592,427200.0
2013-01-29 11:50:00,19.6,19.62,19.6,19.61,229000.0,15.0592,15.0746,15.0592,15.0669,229000.0
2013-01-29 11:55:00,19.61,19.61,19.58,19.59,286400.0,15.0669,15.0669,15.0439,15.0516,286400.0
2013-01-29 12:00:00,19.58,19.59,19.56,19.56,122600.0,15.0439,15.0516,15.0285,15.0285,122600.0
2013-01-29 12:05:00,19.56,19.59,19.56,19.58,143200.0,15.0285,15.0516,15.0285,15.0439,143200.0
2013-01-29 12:10:00,19.58,19.6,19.57,19.57,97800.0,15.0439,15.0592,15.0362,15.0362,97800.0
2013-01-29 12:15:00,19.57,19.6,19.57,19.6,95000.0,15.0362,15.0592,15.0362,15.0592,95000.0
2013-01-29 12:20:00,19.6,19.63,19.59,19.63,336600.0,15.0592,15.0823,15.0516,15.0823,336600.0
2013-01-29 12:25:00,19.63,19.63,19.6,19.61,400600.0,15.0823,15.0823,15.0592,15.0669,400600.0
2013-01-29 12:30:00,19.61,19.61,19.6,19.6,43400.0,15.0669,15.0669,15.0592,15.0592,43400.0
2013-01-29 12:35:00,19.6,19.61,19.6,19.6,142000.0,15.0592,15.0669,15.0592,15.0592,142000.0
2013-01-29 12:40:00,19.6,19.61,19.6,19.61,707400.0,15.0592,15.0669,15.0592,15.0669,707400.0
2013-01-29 12:45:00,19.61,19.64,19.61,19.61,124400.0,15.0669,15.09,15.0669,15.0669,124400.0
2013-01-29 12:50:00,19.61,19.64,19.61,19.61,204200.0,15.0669,15.09,15.0669,15.0669,204200.0
2013-01-29 12:55:00,19.61,19.63,19.6,19.62,80600.0,15.0669,15.0823,15.0592,15.0746,80600.0
2013-01-29 13:00:00,19.62,19.63,19.61,19.63,98000.0,15.0746,15.0823,15.0669,15.0823,98000.0
2013-01-29 13:05:00,19.63,19.65,19.61,19.61,213000.0,15.0823,15.0977,15.0669,15.0669,213000.0
2013-01-29 13:10:00,19.61,19.63,19.61,19.62,297000.0,15.0669,15.0823,15.0669,15.0746,297000.0
2013-01-29 13:15:00,19.62,19.65,19.62,19.65,148000.0,15.0746,15.0977,15.0746,15.0977,148000.0
2013-01-29 13:20:00,19.65,19.67,19.65,19.65,132600.0,15.0977,15.113,15.0977,15.0977,132600.0
2013-01-29 13:25:00,19.65,19.65,19.63,19.64,70200.0,15.0977,15.0977,15.0823,15.09,70200.0
2013-01-29 13:30:00,19.64,19.65,19.63,19.63,181800.0,15.09,15.0977,15.0823,15.0823,181800.0
2013-01-29 13:35:00,19.64,19.64,19.61,19.63,284600.0,15.09,15.09,15.0669,15.0823,284600.0
2013-01-29 13:40:00,19.63,19.63,19.61,19.61,81400.0,15.0823,15.0823,15.0669,15.0669,81400.0
2013-01-29 13:45:00,19.61,19.61,19.6,19.6,185000.0,15.0669,15.0669,15.0592,15.0592,185000.0
2013-01-29 13:50:00,19.6,19.63,19.6,19.62,209600.0,15.0592,15.0823,15.0592,15.0746,209600.0
2013-01-29 13:55:00,19.61,19.65,19.61,19.64,182800.0,15.0669,15.0977,15.0669,15.09,182800.0
2013-01-29 14:00:00,19.63,19.64,19.63,19.64,131400.0,15.0823,15.09,15.0823,15.09,131400.0
2013-01-29 14:05:00,19.64,19.65,19.63,19.65,263400.0,15.09,15.0977,15.0823,15.0977,263400.0
2013-01-29 14:10:00,19.65,19.65,19.61,19.61,262000.0,15.0977,15.0977,15.0669,15.0669,262000.0
2013-01-29 14:15:00,19.61,19.62,19.6,19.6,482400.0,15.0669,15.0746,15.0592,15.0592,482400.0
2013-01-29 14:20:00,19.6,19.61,19.6,19.6,153600.0,15.0592,15.0669,15.0592,15.0592,153600.0
2013-01-29 14:25:00,19.6,19.6,19.6,19.6,32400.0,15.0592,15.0592,15.0592,15.0592,32400.0
2013-01-29 14:30:00,19.6,19.61,19.59,19.61,218000.0,15.0592,15.0669,15.0516,15.0669,218000.0
2013-01-29 14:35:00,19.61,19.61,19.6,19.61,294000.0,15.0669,15.0669,15.0592,15.0669,294000.0
2013-01-29 14:40:00,19.61,19.61,19.58,19.61,253200.0,15.0669,15.0669,15.0439,15.0669,253200.0
2013-01-29 14:45:00,19.6,19.61,19.59,19.6,436200.0,15.0592,15.0669,15.0516,15.0592,436200.0
2013-01-29 14:50:00,19.6,19.6,19.59,19.6,61400.0,15.0592,15.0592,15.0516,15.0592,61400.0
2013-01-29 14:55:00,19.6,19.61,19.59,19.61,261000.0,15.0592,15.0669,15.0516,15.0669,261000.0
2013-01-29 15:00:00,19.61,19.61,19.6,19.6,412200.0,15.0669,15.0669,15.0592,15.0592,412200.0
2013-01-29 15:05:00,19.6,19.6,19.58,19.59,204800.0,15.0592,15.0592,15.0439,15.0516,204800.0
2013-01-29 15:10:00,19.6,19.62,19.59,19.6,420400.0,15.0592,15.0746,15.0516,15.0592,420400.0
2013-01-29 15:15:00,19.59,19.61,19.59,19.6,165000.0,15.0516,15.0669,15.0516,15.0592,165000.0
2013-01-29 15:20:00,19.61,19.61,19.59,19.61,258200.0,15.0669,15.0669,15.0516,15.0669,258200.0
2013-01-29 15:25:00,19.6,19.61,19.59,19.6,254000.0,15.0592,15.0669,15.0516,15.0592,254000.0
2013-01-29 15:30:00,19.6,19.61,19.6,19.6,486600.0,15.0592,15.0669,15.0592,15.0592,486600.0
2013-01-29 15:35:00,19.6,19.6,19.6,19.6,240600.0,15.0592,15.0592,15.0592,15.0592,240600.0
2013-01-29 15:40:00,19.6,19.61,19.6,19.61,192800.0,15.0592,15.0669,15.0592,15.0669,192800.0
2013-01-29 15:45:00,19.61,19.61,19.59,19.6,660600.0,15.0669,15.0669,15.0516,15.0592,660600.0
2013-01-29 15:50:00,19.6,19.6,19.56,19.57,1014200.0,15.0592,15.0592,15.0285,15.0362,1014200.0
2013-01-29 15:55:00,19.57,19.58,19.55,19.55,1655600.0,15.0362,15.0439,15.0208,15.0208,1655600.0
2013-01-30 09:30:00,19.64,19.65,19.43,19.43,1444800.0,15.09,15.0977,14.9286,14.9286,1444800.0
2013-01-30 09:35:00,19.44,19.53,19.44,19.52,1295200.0,14.9363,15.0055,14.9363,14.9978,1295200.0
2013-01-30 09:40:00,19.53,19.54,19.49,19.49,1389600.0,15.0055,15.0131,14.9747,14.9747,1389600.0
2013-01-30 09:45:00,19.49,19.53,19.49,19.52,948000.0,14.9747,15.0055,14.9747,14.9978,948000.0
2013-01-30 09:50:00,19.52,19.53,19.49,19.5,1142000.0,14.9978,15.0055,14.9747,14.9824,1142000.0
2013-01-30 09:55:00,19.5,19.52,19.47,19.48,820400.0,14.9824,14.9978,14.9594,14.967,820400.0
2013-01-30 10:00:00,19.47,19.51,19.47,19.5,743200.0,14.9594,14.9901,14.9594,14.9824,743200.0
2013-01-30 10:05:00,19.5,19.51,19.49,19.5,1098400.0,14.9824,14.9901,14.9747,14.9824,1098400.0
2013-01-30 10:10:00,19.5,19.5,19.48,19.48,422800.0,14.9824,14.9824,14.967,14.967,422800.0
2013-01-30 10:15:00,19.48,19.51,19.47,19.5,992400.0,14.967,14.9901,14.9594,14.9824,992400.0
2013-01-30 10:20:00,19.49,19.49,19.46,19.49,1117600.0,14.9747,14.9747,14.9517,14.9747,1117600.0
2013-01-30 10:25:00,19.49,19.5,19.48,19.49,1373600.0,14.9747,14.9824,14.967,14.9747,1373600.0
2013-01-30 10:30:00,19.49,19.53,19.49,19.52,1202000.0,14.9747,15.0055,14.9747,14.9978,1202000.0
2013-01-30 10:35:00,19.52,19.52,19.48,19.5,819200.0,14.9978,14.9978,14.967,14.9824,819200.0
2013-01-30 10:40:00,19.5,19.51,19.49,19.5,903600.0,14.9824,14.9901,14.9747,14.9824,903600.0
2013-01-30 10:45:00,19.5,19.52,19.49,19.51,1565200.0,14.9824,14.9978,14.9747,14.9901,1565200.0
2013-01-30 10:50:00,19.5,19.52,19.5,19.5,834400.0,14.9824,14.9978,14.9824,14.9824,834400.0
2013-01-30 10:55:00,19.5,19.52,19.49,19.5,610400.0,14.9824,14.9978,14.9747,14.9824,610400.0
2013-01-30 11:00:00,19.5,19.52,19.5,19.51,1246800.0,14.9824,14.9978,14.9824,14.9901,1246800.0
2013-01-30 11:05:00,19.5,19.55,19.5,19.55,1273600.0,14.9824,15.0208,14.9824,15.0208,1273600.0
2013-01-30 11:10:00,19.55,19.55,19.5,19.53,1612000.0,15.0208,15.0208,14.9824,15.0055,1612000.0
2013-01-30 11:15:00,19.53,19.56,19.52,19.55,960800.0,15.0055,15.0285,14.9978,15.0208,960800.0
2013-01-30 11:20:00,19.55,19.58,19.55,19.57,848400.0,15.0208,15.0439,15.0208,15.0362,848400.0
2013-01-30 11:25:00,19.57,19.61,19.57,19.61,446000.0,15.0362,15.0669,15.0362,15.0669,446000.0
2013-01-30 11:30:00,19.61,19.61,19.59,19.6,732400.0,15.0669,15.0669,15.0516,15.0592,732400.0
2013-01-30 11:35:00,19.6,19.62,19.6,19.6,486400.0,15.0592,15.0746,15.0592,15.0592,486400.0
2013-01-30 11:40:00,19.61,19.61,19.59,19.6,200800.0,15.0669,15.0669,15.0516,15.0592,200800.0
2013-01-30 11:45:00,19.6,19.61,19.6,19.61,1188400.0,15.0592,15.0669,15.0592,15.0669,1188400.0
2013-01-30 11:50:00,19.61,19.61,19.6,19.61,627200.0,15.0669,15.0669,15.0592,15.0669,627200.0
2013-01-30 11:55:00,19.6,19.61,19.6,19.6,1376400.0,15.0592,15.0669,15.0592,15.0592,1376400.0
2013-01-30 12:00:00,19.6,19.63,19.6,19.63,486800.0,15.0592,15.0823,15.0592,15.0823,486800.0
2013-01-30 12:05:00,19.62,19.66,19.61,19.65,987600.0,15.0746,15.1053,15.0669,15.0977,987600.0
2013-01-30 12:10:00,19.65,19.67,19.65,19.66,589200.0,15.0977,15.113,15.0977,15.1053,589200.0
2013-01-30 12:15:00,19.65,19.66,19.65,19.66,1544400.0,15.0977,15.1053,15.0977,15.1053,1544400.0
2013-01-30 12:20:00,19.65,19.67,19.65,19.67,350400.0,15.0977,15.113,15.0977,15.113,350400.0
2013-01-30 12:25:00,19.67,19.67,19.6,19.6,1263200.0,15.113,15.113,15.0592,15.0592,1263200.0
2013-01-30 12:30:00,19.6,19.61,19.6,19.61,662400.0,15.0592,15.0669,15.0592,15.0669,662400.0
2013-01-30 12:35:00,19.6,19.61,19.59,19.61,226400.0,15.0592,15.0669,15.0516,15.0669,226400.0
2013-01-30 12:40:00,19.61,19.61,19.6,19.61,332000.0,15.0669,15.0669,15.0592,15.0669,332000.0
2013-01-30 12:45:00,19.61,19.63,19.61,19.61,260800.0,15.0669,15.0823,15.0669,15.0669,260800.0
2013-01-30 12:50:00,19.62,19.62,19.6,19.61,132000.0,15.0746,15.0746,15.0592,15.0669,132000.0
2013-01-30 12:55:00,19.61,19.62,19.6,19.62,93600.0,15.0669,15.0746,15.0592,15.0746,93600.0
2013-01-30 13:00:00,19.62,19.64,19.61,19.63,871200.0,15.0746,15.09,15.0669,15.0823,871200.0
2013-01-30 13:05:00,19.63,19.63,19.62,19.63,362000.0,15.0823,15.0823,15.0746,15.0823,362000.0
2013-01-30 13:10:00,19.63,19.63,19.62,19.63,139200.0,15.0823,15.0823,15.0746,15.0823,139200.0
2013-01-30 13:15:00,19.63,19.63,19.59,19.59,504000.0,15.0823,15.0823,15.0516,15.0516,504000.0
2013-01-30 13:20:00,19.59,19.6,19.59,19.6,171600.0,15.0516,15.0592,15.0516,15.0592,171600.0
2013-01-30 13:25:00,19.6,19.63,19.59,19.63,848400.0,15.0592,15.0823,15.0516,15.0823,848400.0
2013-01-30 13:30:00,19.63,19.63,19.59,19.59,138000.0,15.0823,15.0823,15.0516,15.0516,138000.0
2013-01-30 13:35:00,19.59,19.59,19.58,19.58,219200.0,15.0516,15.0516,15.0439,15.0439,219200.0
2013-01-30 13:40:00,19.58,19.58,19.57,19.57,295600.0,15.0439,15.0439,15.0362,15.0362,295600.0
2013-01-30 13:45:00,19.58,19.59,19.57,19.57,244800.0,15.0439,15.0516,15.0362,15.0362,244800.0
2013-01-30 13:50:00,19.58,19.59,19.57,19.58,260400.0,15.0439,15.0516,15.0362,15.0439,260400.0
2013-01-30 13:55:00,19.59,19.61,19.58,19.6,459600.0,15.0516,15.0669,15.0439,15.0592,459600.0
2013-01-30 14:00:00,19.59,19.63,19.59,19.61,350400.0,15.0516,15.0823,15.0516,15.0669,350400.0
2013-01-30 14:05:00,19.61,19.63,19.61,19.61,119200.0,15.0669,15.0823,15.0669,15.0669,119200.0
2013-01-30 14:10:00,19.61,19.62,19.6,19.61,221200.0,15.0669,15.0746,15.0592,15.0669,221200.0
2013-01-30 14:15:00,19.61,19.62,19.57,19.57,698800.0,15.0669,15.0746,15.0362,15.0362,698800.0
2013-01-30 14:20:00,19.57,19.59,19.56,19.58,739200.0,15.0362,15.0516,15.0285,15.0439,739200.0
2013-01-30 14:25:00,19.58,19.6,19.56,19.58,1114800.0,15.0439,15.0592,15.0285,15.0439,1114800.0
2013-01-30 14:30:00,19.58,19.6,19.57,19.59,597200.0,15.0439,15.0592,15.0362,15.0516,597200.0
2013-01-30 14:35:00,19.59,19.59,19.56,19.58,684400.0,15.0516,15.0516,15.0285,15.0439,684400.0
2013-01-30 14:40:00,19.58,19.61,19.57,19.59,365600.0,15.0439,15.0669,15.0362,15.0516,365600.0
2013-01-30 14:45:00,19.59,19.59,19.53,19.53,505600.0,15.0516,15.0516,15.0055,15.0055,505600.0
2013-01-30 14:50:00,19.53,19.56,19.53,19.55,365600.0,15.0055,15.0285,15.0055,15.0208,365600.0
2013-01-30 14:55:00,19.55,19.56,19.54,19.55,784000.0,15.0208,15.0285,15.0131,15.0208,784000.0
2013-01-30 15:00:00,19.55,19.56,19.53,19.53,411600.0,15.0208,15.0285,15.0055,15.0055,411600.0
2013-01-30 15:05:00,19.53,19.56,19.53,19.56,516400.0,15.0055,15.0285,15.0055,15.0285,516400.0
2013-01-30 15:10:00,19.55,19.56,19.53,19.53,515200.0,15.0208,15.0285,15.0055,15.0055,515200.0
2013-01-30 15:15:00,19.53,19.53,19.49,19.5,873600.0,15.0055,15.0055,14.9747,14.9824,873600.0
2013-01-30 15:20:00,19.51,19.51,19.49,19.49,519600.0,14.9901,14.9901,14.9747,14.9747,519600.0
2013-01-30 15:25:00,19.5,19.51,19.49,19.5,494800.0,14.9824,14.9901,14.9747,14.9824,494800.0
2013-01-30 15:30:00,19.5,19.52,19.49,19.5,571200.0,14.9824,14.9978,14.9747,14.9824,571200.0
2013-01-30 15:35:00,19.5,19.5,19.48,19.49,484400.0,14.9824,14.9824,14.967,14.9747,484400.0
2013-01-30 15:40:00,19.49,19.5,19.47,19.49,981200.0,14.9747,14.9824,14.9594,14.9747,981200.0
2013-01-30 15:45:00,19.49,19.52,19.48,19.5,861600.0,14.9747,14.9978,14.967,14.9824,861600.0
2013-01-30 15:50:00,19.5,19.51,19.48,19.5,1352000.0,14.9824,14.9901,14.967,14.9824,1352000.0
2013-01-30 15:55:00,19.49,19.52,19.49,19.52,2175600.0,14.9747,14.9978,14.9747,14.9978,2175600.0
2013-01-31 09:30:00,19.25,19.35,19.12,19.16,3314800.0,14.7903,14.8672,14.6905,14.7212,3314800.0
2013-01-31 09:35:00,19.16,19.2,19.11,19.18,2349200.0,14.7212,14.7519,14.6828,14.7366,2349200.0
2013-01-31 09:40:00,19.18,19.36,19.18,19.35,1950800.0,14.7366,14.8748,14.7366,14.8672,1950800.0
2013-01-31 09:45:00,19.36,19.4,19.33,19.4,1516400.0,14.8748,14.9056,14.8518,14.9056,1516400.0
2013-01-31 09:50:00,19.39,19.44,19.39,19.43,890800.0,14.8979,14.9363,14.8979,14.9286,890800.0
2013-01-31 09:55:00,19.43,19.47,19.43,19.45,757200.0,14.9286,14.9594,14.9286,14.944,757200.0
2013-01-31 10:00:00,19.45,19.46,19.36,19.37,810800.0,14.944,14.9517,14.8748,14.8825,810800.0
2013-01-31 10:05:00,19.37,19.4,19.34,19.35,1110800.0,14.8825,14.9056,14.8595,14.8672,1110800.0
2013-01-31 10:10:00,19.35,19.39,19.35,19.36,1102800.0,14.8672,14.8979,14.8672,14.8748,1102800.0
2013-01-31 10:15:00,19.36,19.38,19.32,19.32,704400.0,14.8748,14.8902,14.8441,14.8441,704400.0
2013-01-31 10:20:00,19.32,19.34,19.32,19.33,576400.0,14.8441,14.8595,14.8441,14.8518,576400.0
2013-01-31 10:25:00,19.34,19.34,19.28,19.28,627600.0,14.8595,14.8595,14.8134,14.8134,627600.0
2013-01-31 10:30:00,19.29,19.32,19.28,19.31,774000.0,14.8211,14.8441,14.8134,14.8364,774000.0
2013-01-31 10:35:00,19.31,19.32,19.29,19.3,659600.0,14.8364,14.8441,14.8211,14.8287,659600.0
2013-01-31 10:40:00,19.29,19.3,19.27,19.3,716000.0,14.8211,14.8287,14.8057,14.8287,716000.0
2013-01-31 10:45:00,19.3,19.32,19.26,19.29,1076400.0,14.8287,14.8441,14.798,14.8211,1076400.0
2013-01-31 10:50:00,19.29,19.29,19.25,19.25,1107600.0,14.8211,14.8211,14.7903,14.7903,1107600.0
2013-01-31 10:55:00,19.25,19.27,19.21,19.21,1497600.0,14.7903,14.8057,14.7596,14.7596,1497600.0
2013-01-31 11:00:00,19.21,19.23,19.18,19.22,1817200.0,14.7596,14.775,14.7366,14.7673,1817200.0
2013-01-31 11:05:00,19.22,19.25,19.21,19.24,1220400.0,14.7673,14.7903,14.7596,14.7826,1220400.0
2013-01-31 11:10:00,19.24,19.24,19.19,19.19,890000.0,14.7826,14.7826,14.7442,14.7442,890000.0
2013-01-31 11:15:00,19.19,19.22,19.18,19.22,1188400.0,14.7442,14.7673,14.7366,14.7673,1188400.0
2013-01-31 11:20:00,19.22,19.24,19.21,19.23,2484800.0,14.7673,14.7826,14.7596,14.775,2484800.0
2013-01-31 11:25:00,19.23,19.24,19.21,19.22,1084000.0,14.775,14.7826,14.7596,14.7673,1084000.0
2013-01-31 11:30:00,19.22,19.22,19.17,19.2,1162000.0,14.7673,14.7673,14.7289,14.7519,1162000.0
2013-01-31 11:35:00,19.19,19.2,19.17,19.2,1724400.0,14.7442,14.7519,14.7289,14.7519,1724400.0
2013-01-31 11:40:00,19.2,19.22,19.18,19.2,1498400.0,14.7519,14.7673,14.7366,14.7519,1498400.0
2013-01-31 11:45:00,19.2,19.22,19.2,19.22,388400.0,14.7519,14.7673,14.7519,14.7673,388400.0
2013-01-31 11:50:00,19.22,19.22,19.2,19.2,656000.0,14.7673,14.7673,14.7519,14.7519,656000.0
2013-01-31 11:55:00,19.2,19.21,19.18,19.18,558800.0,14.7519,14.7596,14.7366,14.7366,558800.0
2013-01-31 12:00:00,19.18,19.2,19.18,19.18,362800.0,14.7366,14.7519,14.7366,14.7366,362800.0
2013-01-31 12:05:00,19.18,19.18,19.17,19.17,828400.0,14.7366,14.7366,14.7289,14.7289,828400.0
2013-01-31 12:10:00,19.17,19.18,19.16,19.17,340400.0,14.7289,14.7366,14.7212,14.7289,340400.0
2013-01-31 12:15:00,19.17,19.18,19.16,19.17,710800.0,14.7289,14.7366,14.7212,14.7289,710800.0
2013-01-31 12:20:00,19.17,19.17,19.16,19.17,287200.0,14.7289,14.7289,14.7212,14.7289,287200.0
2013-01-31 12:25:00,19.17,19.18,19.16,19.17,224000.0,14.7289,14.7366,14.7212,14.7289,224000.0
2013-01-31 12:30:00,19.18,19.18,19.15,19.17,1556800.0,14.7366,14.7366,14.7135,14.7289,1556800.0
2013-01-31 12:35:00,19.17,19.17,19.14,19.15,869600.0,14.7289,14.7289,14.7058,14.7135,869600.0
2013-01-31 12:40:00,19.14,19.16,19.14,19.15,618400.0,14.7058,14.7212,14.7058,14.7135,618400.0
2013-01-31 12:45:00,19.15,19.17,19.15,19.17,1093600.0,14.7135,14.7289,14.7135,14.7289,1093600.0
2013-01-31 12:50:00,19.17,19.17,19.15,19.16,480400.0,14.7289,14.7289,14.7135,14.7212,480400.0
2013-01-31 12:55:00,19.16,19.18,19.16,19.17,914400.0,14.7212,14.7366,14.7212,14.7289,914400.0
2013-01-31 13:00:00,19.17,19.17,19.16,19.17,240000.0,14.7289,14.7289,14.7212,14.7289,240000.0
2013-01-31 13:05:00,19.16,19.17,19.16,19.17,256800.0,14.7212,14.7289,14.7212,14.7289,256800.0
2013-01-31 13:10:00,19.17,19.17,19.16,19.17,185600.0,14.7289,14.7289,14.7212,14.7289,185600.0
2013-01-31 13:15:00,19.16,19.17,19.15,19.15,337600.0,14.7212,14.7289,14.7135,14.7135,337600.0
2013-01-31 13:20:00,19.16,19.16,19.14,19.15,512800.0,14.7212,14.7212,14.7058,14.7135,512800.0
2013-01-31 13:25:00,19.14,19.15,19.12,19.12,243200.0,14.7058,14.7135,14.6905,14.6905,243200.0
2013-01-31 13:30:00,19.13,19.13,19.11,19.11,525200.0,14.6981,14.6981,14.6828,14.6828,525200.0
2013-01-31 13:35:00,19.11,19.11,19.1,19.1,876000.0,14.6828,14.6828,14.6751,14.6751,876000.0
2013-01-31 13:40:00,19.1,19.12,19.1,19.11,1140000.0,14.6751,14.6905,14.6751,14.6828,1140000.0
2013-01-31 13:45:00,19.11,19.12,19.11,19.11,934400.0,14.6828,14.6905,14.6828,14.6828,934400.0
2013-01-31 13:50:00,19.11,19.11,19.1,19.1,1235600.0,14.6828,14.6828,14.6751,14.6751,1235600.0
2013-01-31 13:55:00,19.1,19.11,19.1,19.1,1480000.0,14.6751,14.6828,14.6751,14.6751,1480000.0
2013-01-31 14:00:00,19.1,19.13,19.1,19.11,1748400.0,14.6751,14.6981,14.6751,14.6828,1748400.0
2013-01-31 14:05:00,19.11,19.13,19.11,19.11,530000.0,14.6828,14.6981,14.6828,14.6828,530000.0
2013-01-31 14:10:00,19.11,19.13,19.11,19.13,542000.0,14.6828,14.6981,14.6828,14.6981,542000.0
2013-01-31 14:15:00,19.13,19.13,19.12,19.13,508800.0,14.6981,14.6981,14.6905,14.6981,508800.0
2013-01-31 14:20:00,19.13,19.13,19.11,19.11,975200.0,14.6981,14.6981,14.6828,14.6828,975200.0
2013-01-31 14:25:00,19.12,19.12,19.09,19.09,720800.0,14.6905,14.6905,14.6674,14.6674,720800.0
2013-01-31 14:30:00,19.1,19.1,19.07,19.08,1576800.0,14.6751,14.6751,14.652,14.6597,1576800.0
2013-01-31 14:35:00,19.09,19.11,19.08,19.1,1513200.0,14.6674,14.6828,14.6597,14.6751,1513200.0
2013-01-31 14:40:00,19.11,19.11,19.1,19.1,808400.0,14.6828,14.6828,14.6751,14.6751,808400.0
2013-01-31 14:45:00,19.1,19.11,19.09,19.09,678800.0,14.6751,14.6828,14.6674,14.6674,678800.0
2013-01-31 14:50:00,19.09,19.1,19.08,19.08,1431600.0,14.6674,14.6751,14.6597,14.6597,1431600.0
2013-01-31 14:55:00,19.08,19.08,19.06,19.06,318000.0,14.6597,14.6597,14.6444,14.6444,318000.0
2013-01-31 15:00:00,19.06,19.07,19.05,19.06,1690800.0,14.6444,14.652,14.6367,14.6444,1690800.0
2013-01-31 15:05:00,19.06,19.07,19.05,19.07,924000.0,14.6444,14.652,14.6367,14.652,924000.0
2013-01-31 15:10:00,19.07,19.08,19.05,19.05,1270800.0,14.652,14.6597,14.6367,14.6367,1270800.0
2013-01-31 15:15:00,19.05,19.06,19.04,19.04,856400.0,14.6367,14.6444,14.629,14.629,856400.0
2013-01-31 15:20:00,19.04,19.04,18.95,18.96,4551200.0,14.629,14.629,14.5598,14.5675,4551200.0
2013-01-31 15:25:00,18.96,19.02,18.96,19.01,2077200.0,14.5675,14.6136,14.5675,14.6059,2077200.0
2013-01-31 15:30:00,19.01,19.03,19.0,19.03,1646000.0,14.6059,14.6213,14.5983,14.6213,1646000.0
2013-01-31 15:35:00,19.03,19.06,19.02,19.06,1551200.0,14.6213,14.6444,14.6136,14.6444,1551200.0
2013-01-31 15:40:00,19.06,19.07,19.04,19.04,1082400.0,14.6444,14.652,14.629,14.629,1082400.0
2013-01-31 15:45:00,19.04,19.06,19.03,19.03,2464400.0,14.629,14.6444,14.6213,14.6213,2464400.0
2013-01-31 15:50:00,19.04,19.04,19.01,19.04,3588800.0,14.629,14.629,14.6059,14.629,3588800.0
2013-01-31 15:55:00,19.04,19.07,19.03,19.05,5969600.0,14.629,14.652,14.6213,14.6367,5969600.0
2013-02-01 09:30:00,19.2,19.26,19.18,19.2,765800.0,14.7519,14.798,14.7366,14.7519,765800.0
2013-02-01 09:35:00,19.2,19.21,19.11,19.14,1078800.0,14.7519,14.7596,14.6828,14.7058,1078800.0
2013-02-01 09:40:00,19.14,19.14,19.08,19.08,412800.0,14.7058,14.7058,14.6597,14.6597,412800.0
2013-02-01 09:45:00,19.08,19.2,19.08,19.16,534800.0,14.6597,14.7519,14.6597,14.7212,534800.0
2013-02-01 09:50:00,19.16,19.2,19.11,19.2,324600.0,14.7212,14.7519,14.6828,14.7519,324600.0
2013-02-01 09:55:00,19.2,19.22,19.15,19.15,327600.0,14.7519,14.7673,14.7135,14.7135,327600.0
2013-02-01 10:00:00,19.15,19.25,19.15,19.25,510600.0,14.7135,14.7903,14.7135,14.7903,510600.0
2013-02-01 10:05:00,19.25,19.31,19.24,19.27,956200.0,14.7903,14.8364,14.7826,14.8057,956200.0
2013-02-01 10:10:00,19.27,19.29,19.24,19.24,494800.0,14.8057,14.8211,14.7826,14.7826,494800.0
2013-02-01 10:15:00,19.24,19.25,19.21,19.22,311200.0,14.7826,14.7903,14.7596,14.7673,311200.0
2013-02-01 10:20:00,19.23,19.23,19.17,19.17,842600.0,14.775,14.775,14.7289,14.7289,842600.0
2013-02-01 10:25:00,19.17,19.19,19.14,19.16,601600.0,14.7289,14.7442,14.7058,14.7212,601600.0
2013-02-01 10:30:00,19.16,19.18,19.14,19.15,380000.0,14.7212,14.7366,14.7058,14.7135,380000.0
2013-02-01 10:35:00,19.15,19.15,19.11,19.11,246000.0,14.7135,14.7135,14.6828,14.6828,246000.0
2013-02-01 10:40:00,19.11,19.13,19.11,19.13,273600.0,14.6828,14.6981,14.6828,14.6981,273600.0
2013-02-01 10:45:00,19.12,19.13,19.11,19.13,276800.0,14.6905,14.6981,14.6828,14.6981,276800.0
2013-02-01 10:50:00,19.13,19.13,19.07,19.07,790200.0,14.6981,14.6981,14.652,14.652,790200.0
2013-02-01 10:55:00,19.07,19.13,19.07,19.13,686200.0,14.652,14.6981,14.652,14.6981,686200.0
2013-02-01 11:00:00,19.13,19.13,19.1,19.12,901600.0,14.6981,14.6981,14.6751,14.6905,901600.0
2013-02-01 11:05:00,19.12,19.13,19.11,19.13,480400.0,14.6905,14.6981,14.6828,14.6981,480400.0
2013-02-01 11:10:00,19.13,19.13,19.11,19.13,261800.0,14.6981,14.6981,14.6828,14.6981,261800.0
2013-02-01 11:15:00,19.13,19.13,19.11,19.12,94600.0,14.6981,14.6981,14.6828,14.6905,94600.0
2013-02-01 11:20:00,19.12,19.13,19.11,19.12,122800.0,14.6905,14.6981,14.6828,14.6905,122800.0
2013-02-01 11:25:00,19.11,19.12,19.11,19.11,111600.0,14.6828,14.6905,14.6828,14.6828,111600.0
2013-02-01 11:30:00,19.11,19.13,19.11,19.13,376000.0,14.6828,14.6981,14.6828,14.6981,376000.0
2013-02-01 11:35:00,19.13,19.15,19.12,19.14,426400.0,14.6981,14.7135,14.6905,14.7058,426400.0
2013-02-01 11:40:00,19.14,19.18,19.13,19.13,681000.0,14.7058,14.7366,14.6981,14.6981,681000.0
2013-02-01 11:45:00,19.13,19.14,19.12,19.14,309200.0,14.6981,14.7058,14.6905,14.7058,309200.0
2013-02-01 11:50:00,19.14,19.14,19.13,19.14,185800.0,14.7058,14.7058,14.6981,14.7058,185800.0
2013-02-01 11:55:00,19.14,19.14,19.14,19.14,227200.0,14.7058,14.7058,14.7058,14.7058,227200.0
2013-02-01 12:00:00,19.14,19.14,19.14,19.14,178800.0,14.7058,14.7058,14.7058,14.7058,178800.0
2013-02-01 12:05:00,19.14,19.18,19.14,19.17,209000.0,14.7058,14.7366,14.7058,14.7289,209000.0
2013-02-01 12:10:00,19.17,19.19,19.16,19.19,190400.0,14.7289,14.7442,14.7212,14.7442,190400.0
2013-02-01 12:15:00,19.19,19.21,19.18,19.19,238200.0,14.7442,14.7596,14.7366,14.7442,238200.0
2013-02-01 12:20:00,19.19,19.21,19.18,19.19,151600.0,14.7442,14.7596,14.7366,14.7442,151600.0
2013-02-01 12:25:00,19.18,19.21,19.18,19.21,103000.0,14.7366,14.7596,14.7366,14.7596,103000.0
2013-02-01 12:30:00,19.21,19.22,19.2,19.21,358200.0,14.7596,14.7673,14.7519,14.7596,358200.0
2013-02-01 12:35:00,19.21,19.23,19.21,19.21,147400.0,14.7596,14.775,14.7596,14.7596,147400.0
2013-02-01 12:40:00,19.22,19.22,19.21,19.21,275200.0,14.7673,14.7673,14.7596,14.7596,275200.0
2013-02-01 12:45:00,19.21,19.22,19.2,19.22,118400.0,14.7596,14.7673,14.7519,14.7673,118400.0
2013-02-01 12:50:00,19.22,19.25,19.21,19.25,140400.0,14.7673,14.7903,14.7596,14.7903,140400.0
2013-02-01 12:55:00,19.25,19.25,19.23,19.24,93200.0,14.7903,14.7903,14.775,14.7826,93200.0
2013-02-01 13:00:00,19.23,19.24,19.21,19.21,219200.0,14.775,14.7826,14.7596,14.7596,219200.0
2013-02-01 13:05:00,19.21,19.24,19.21,19.23,157000.0,14.7596,14.7826,14.7596,14.775,157000.0
2013-02-01 13:10:00,19.23,19.25,19.23,19.24,112200.0,14.775,14.7903,14.775,14.7826,112200.0
2013-02-01 13:15:00,19.24,19.24,19.22,19.24,151200.0,14.7826,14.7826,14.7673,14.7826,151200.0
2013-02-01 13:20:00,19.23,19.24,19.22,19.24,105200.0,14.775,14.7826,14.7673,14.7826,105200.0
2013-02-01 13:25:00,19.24,19.24,19.23,19.24,71000.0,14.7826,14.7826,14.775,14.7826,71000.0
2013-02-01 13:30:00,19.24,19.25,19.24,19.25,202000.0,14.7826,14.7903,14.7826,14.7903,202000.0
2013-02-01 13:35:00,19.25,19.25,19.24,19.24,142000.0,14.7903,14.7903,14.7826,14.7826,142000.0
2013-02-01 13:40:00,19.24,19.24,19.23,19.24,68800.0,14.7826,14.7826,14.775,14.7826,68800.0
2013-02-01 13:45:00,19.23,19.25,19.23,19.24,154600.0,14.775,14.7903,14.775,14.7826,154600.0
2013-02-01 13:50:00,19.24,19.25,19.23,19.24,317200.0,14.7826,14.7903,14.775,14.7826,317200.0
2013-02-01 13:55:00,19.24,19.24,19.22,19.24,200600.0,14.7826,14.7826,14.7673,14.7826,200600.0
2013-02-01 14:00:00,19.24,19.25,19.22,19.22,177200.0,14.7826,14.7903,14.7673,14.7673,177200.0
2013-02-01 14:05:00,19.22,19.22,19.2,19.21,274200.0,14.7673,14.7673,14.7519,14.7596,274200.0
2013-02-01 14:10:00,19.2,19.21,19.18,19.19,169200.0,14.7519,14.7596,14.7366,14.7442,169200.0
2013-02-01 14:15:00,19.2,19.2,19.19,19.2,96200.0,14.7519,14.7519,14.7442,14.7519,96200.0
2013-02-01 14:20:00,19.19,19.21,19.19,19.2,287600.0,14.7442,14.7596,14.7442,14.7519,287600.0
2013-02-01 14:25:00,19.2,19.21,19.19,19.2,527600.0,14.7519,14.7596,14.7442,14.7519,527600.0
2013-02-01 14:30:00,19.2,19.21,19.19,19.21,187800.0,14.7519,14.7596,14.7442,14.7596,187800.0
2013-02-01 14:35:00,19.21,19.24,19.21,19.23,303000.0,14.7596,14.7826,14.7596,14.775,303000.0
2013-02-01 14:40:00,19.23,19.24,19.23,19.24,169000.0,14.775,14.7826,14.775,14.7826,169000.0
2013-02-01 14:45:00,19.24,19.24,19.23,19.23,171200.0,14.7826,14.7826,14.775,14.775,171200.0
2013-02-01 14:50:00,19.23,19.24,19.23,19.23,137200.0,14.775,14.7826,14.775,14.775,137200.0
2013-02-01 14:55:00,19.23,19.24,19.22,19.24,198800.0,14.775,14.7826,14.7673,14.7826,198800.0
2013-02-01 15:00:00,19.24,19.27,19.24,19.24,539200.0,14.7826,14.8057,14.7826,14.7826,539200.0
2013-02-01 15:05:00,19.24,19.25,19.23,19.25,246600.0,14.7826,14.7903,14.775,14.7903,246600.0
2013-02-01 15:10:00,19.25,19.28,19.24,19.28,376200.0,14.7903,14.8134,14.7826,14.8134,376200.0
2013-02-01 15:15:00,19.27,19.28,19.25,19.26,577600.0,14.8057,14.8134,14.7903,14.798,577600.0
2013-02-01 15:20:00,19.27,19.28,19.25,19.25,247600.0,14.8057,14.8134,14.7903,14.7903,247600.0
2013-02-01 15:25:00,19.25,19.27,19.25,19.26,145200.0,14.7903,14.8057,14.7903,14.798,145200.0
2013-02-01 15:30:00,19.27,19.29,19.25,19.29,454800.0,14.8057,14.8211,14.7903,14.8211,454800.0
2013-02-01 15:35:00,19.29,19.31,19.29,19.3,529800.0,14.8211,14.8364,14.8211,14.8287,529800.0
2013-02-01 15:40:00,19.3,19.31,19.29,19.3,445400.0,14.8287,14.8364,14.8211,14.8287,445400.0
2013-02-01 15:45:00,19.3,19.31,19.27,19.27,622600.0,14.8287,14.8364,14.8057,14.8057,622600.0
2013-02-01 15:50:00,19.28,19.29,19.27,19.28,744600.0,14.8134,14.8211,14.8057,14.8134,744600.0
2013-02-01 15:55:00,19.28,19.31,19.27,19.3,1071200.0,14.8134,14.8364,14.8057,14.8287,1071200.0
2013-02-04 09:30:00,19.25,19.25,19.16,19.18,372000.0,14.7903,14.7903,14.7212,14.7366,372000.0
2013-02-04 09:35:00,19.19,19.22,19.16,19.17,590000.0,14.7442,14.7673,14.7212,14.7289,590000.0
2013-02-04 09:40:00,19.17,19.21,19.15,19.16,399000.0,14.7289,14.7596,14.7135,14.7212,399000.0
2013-02-04 09:45:00,19.16,19.18,19.14,19.17,258600.0,14.7212,14.7366,14.7058,14.7289,258600.0
2013-02-04 09:50:00,19.17,19.2,19.15,19.19,255200.0,14.7289,14.7519,14.7135,14.7442,255200.0
2013-02-04 09:55:00,19.18,19.23,19.18,19.23,160200.0,14.7366,14.775,14.7366,14.775,160200.0
2013-02-04 10:00:00,19.23,19.25,19.17,19.18,339400.0,14.775,14.7903,14.7289,14.7366,339400.0
2013-02-04 10:05:00,19.18,19.21,19.18,19.19,287000.0,14.7366,14.7596,14.7366,14.7442,287000.0
2013-02-04 10:10:00,19.18,19.21,19.16,19.18,148600.0,14.7366,14.7596,14.7212,14.7366,148600.0
2013-02-04 10:15:00,19.17,19.18,19.15,19.16,217000.0,14.7289,14.7366,14.7135,14.7212,217000.0
2013-02-04 10:20:00,19.17,19.18,19.15,19.16,194000.0,14.7289,14.7366,14.7135,14.7212,194000.0
2013-02-04 10:25:00,19.17,19.17,19.14,19.15,98800.0,14.7289,14.7289,14.7058,14.7135,98800.0
2013-02-04 10:30:00,19.15,19.15,19.11,19.11,241600.0,14.7135,14.7135,14.6828,14.6828,241600.0
2013-02-04 10:35:00,19.11,19.13,19.1,19.11,281200.0,14.6828,14.6981,14.6751,14.6828,281200.0
2013-02-04 10:40:00,19.1,19.14,19.1,19.1,137000.0,14.6751,14.7058,14.6751,14.6751,137000.0
2013-02-04 10:45:00,19.11,19.14,19.11,19.13,317800.0,14.6828,14.7058,14.6828,14.6981,317800.0
2013-02-04 10:50:00,19.13,19.14,19.11,19.14,143000.0,14.6981,14.7058,14.6828,14.7058,143000.0
2013-02-04 10:55:00,19.13,19.14,19.09,19.09,173400.0,14.6981,14.7058,14.6674,14.6674,173400.0
2013-02-04 11:00:00,19.09,19.11,19.07,19.1,386600.0,14.6674,14.6828,14.652,14.6751,386600.0
2013-02-04 11:05:00,19.1,19.1,19.08,19.09,114000.0,14.6751,14.6751,14.6597,14.6674,114000.0
2013-02-04 11:10:00,19.09,19.1,19.08,19.1,120400.0,14.6674,14.6751,14.6597,14.6751,120400.0
2013-02-04 11:15:00,19.1,19.11,19.09,19.11,161800.0,14.6751,14.6828,14.6674,14.6828,161800.0
2013-02-04 11:20:00,19.1,19.13,19.1,19.1,116800.0,14.6751,14.6981,14.6751,14.6751,116800.0
2013-02-04 11:25:00,19.1,19.1,19.05,19.06,323200.0,14.6751,14.6751,14.6367,14.6444,323200.0
2013-02-04 11:30:00,19.07,19.07,19.0,19.01,792800.0,14.652,14.652,14.5983,14.6059,792800.0
2013-02-04 11:35:00,19.01,19.04,19.01,19.02,269600.0,14.6059,14.629,14.6059,14.6136,269600.0
2013-02-04 11:40:00,19.02,19.03,19.0,19.03,598800.0,14.6136,14.6213,14.5983,14.6213,598800.0
2013-02-04 11:45:00,19.02,19.04,19.02,19.02,415200.0,14.6136,14.629,14.6136,14.6136,415200.0
2013-02-04 11:50:00,19.02,19.02,18.99,19.02,647000.0,14.6136,14.6136,14.5906,14.6136,647000.0
2013-02-04 11:55:00,19.02,19.03,19.01,19.02,451800.0,14.6136,14.6213,14.6059,14.6136,451800.0
2013-02-04 12:00:00,19.02,19.02,18.99,19.0,518000.0,14.6136,14.6136,14.5906,14.5983,518000.0
2013-02-04 12:05:00,19.0,19.02,18.99,19.01,376400.0,14.5983,14.6136,14.5906,14.6059,376400.0
2013-02-04 12:10:00,19.01,19.04,19.0,19.04,409000.0,14.6059,14.629,14.5983,14.629,409000.0
2013-02-04 12:15:00,19.04,19.04,19.0,19.0,652800.0,14.629,14.629,14.5983,14.5983,652800.0
2013-02-04 12:20:00,19.0,19.0,18.96,18.97,332600.0,14.5983,14.5983,14.5675,14.5752,332600.0
2013-02-04 12:25:00,18.98,18.98,18.93,18.93,535600.0,14.5829,14.5829,14.5445,14.5445,535600.0
2013-02-04 12:30:00,18.93,18.94,18.92,18.92,410600.0,14.5445,14.5522,14.5368,14.5368,410600.0
2013-02-04 12:35:00,18.92,18.95,18.91,18.94,405400.0,14.5368,14.5598,14.5291,14.5522,405400.0
2013-02-04 12:40:00,18.94,18.95,18.92,18.93,493200.0,14.5522,14.5598,14.5368,14.5445,493200.0
2013-02-04 12:45:00,18.94,18.96,18.93,18.96,320000.0,14.5522,14.5675,14.5445,14.5675,320000.0
2013-02-04 12:50:00,18.95,18.96,18.93,18.93,361000.0,14.5598,14.5675,14.5445,14.5445,361000.0
2013-02-04 12:55:00,18.93,18.95,18.93,18.93,672800.0,14.5445,14.5598,14.5445,14.5445,672800.0
2013-02-04 13:00:00,18.93,18.97,18.93,18.97,608000.0,14.5445,14.5752,14.5445,14.5752,608000.0
2013-02-04 13:05:00,18.97,18.98,18.95,18.98,530600.0,14.5752,14.5829,14.5598,14.5829,530600.0
2013-02-04 13:10:00,18.97,19.0,18.97,19.0,461800.0,14.5752,14.5983,14.5752,14.5983,461800.0
2013-02-04 13:15:00,19.0,19.0,18.99,19.0,204600.0,14.5983,14.5983,14.5906,14.5983,204600.0
2013-02-04 13:20:00,19.0,19.0,18.99,19.0,177600.0,14.5983,14.5983,14.5906,14.5983,177600.0
2013-02-04 13:25:00,19.0,19.0,18.98,18.99,1612000.0,14.5983,14.5983,14.5829,14.5906,1612000.0
2013-02-04 13:30:00,18.99,19.0,18.98,19.0,482600.0,14.5906,14.5983,14.5829,14.5983,482600.0
2013-02-04 13:35:00,19.0,19.0,19.0,19.0,249400.0,14.5983,14.5983,14.5983,14.5983,249400.0
2013-02-04 13:40:00,19.0,19.02,19.0,19.0,174000.0,14.5983,14.6136,14.5983,14.5983,174000.0
2013-02-04 13:45:00,19.0,19.02,19.0,19.01,377800.0,14.5983,14.6136,14.5983,14.6059,377800.0
2013-02-04 13:50:00,19.01,19.01,18.99,19.0,241600.0,14.6059,14.6059,14.5906,14.5983,241600.0
2013-02-04 13:55:00,19.0,19.0,19.0,19.0,83400.0,14.5983,14.5983,14.5983,14.5983,83400.0
2013-02-04 14:00:00,19.0,19.03,18.99,19.03,316800.0,14.5983,14.6213,14.5906,14.6213,316800.0
2013-02-04 14:05:00,19.03,19.05,19.02,19.04,300000.0,14.6213,14.6367,14.6136,14.629,300000.0
2013-02-04 14:10:00,19.04,19.06,19.04,19.05,1014400.0,14.629,14.6444,14.629,14.6367,1014400.0
2013-02-04 14:15:00,19.06,19.06,19.05,19.06,219000.0,14.6444,14.6444,14.6367,14.6444,219000.0
2013-02-04 14:20:00,19.06,19.06,19.05,19.06,185000.0,14.6444,14.6444,14.6367,14.6444,185000.0
2013-02-04 14:25:00,19.06,19.08,19.05,19.08,487400.0,14.6444,14.6597,14.6367,14.6597,487400.0
2013-02-04 14:30:00,19.08,19.08,19.06,19.07,123600.0,14.6597,14.6597,14.6444,14.652,123600.0
2013-02-04 14:35:00,19.07,19.07,19.05,19.07,150800.0,14.652,14.652,14.6367,14.652,150800.0
2013-02-04 14:40:00,19.07,19.09,19.07,19.08,140800.0,14.652,14.6674,14.652,14.6597,140800.0
2013-02-04 14:45:00,19.08,19.08,19.07,19.07,198000.0,14.6597,14.6597,14.652,14.652,198000.0
2013-02-04 14:50:00,19.08,19.09,19.07,19.08,158200.0,14.6597,14.6674,14.652,14.6597,158200.0
2013-02-04 14:55:00,19.08,19.1,19.08,19.1,152000.0,14.6597,14.6751,14.6597,14.6751,152000.0
2013-02-04 15:00:00,19.1,19.1,19.08,19.08,112200.0,14.6751,14.6751,14.6597,14.6597,112200.0
2013-02-04 15:05:00,19.08,19.09,19.08,19.09,269600.0,14.6597,14.6674,14.6597,14.6674,269600.0
2013-02-04 15:10:00,19.09,19.1,19.08,19.1,543200.0,14.6674,14.6751,14.6597,14.6751,543200.0
2013-02-04 15:15:00,19.1,19.1,19.09,19.1,326400.0,14.6751,14.6751,14.6674,14.6751,326400.0
2013-02-04 15:20:00,19.1,19.11,19.09,19.11,480000.0,14.6751,14.6828,14.6674,14.6828,480000.0
2013-02-04 15:25:00,19.11,19.16,19.11,19.15,613800.0,14.6828,14.7212,14.6828,14.7135,613800.0
2013-02-04 15:30:00,19.15,19.16,19.13,19.15,778000.0,14.7135,14.7212,14.6981,14.7135,778000.0
2013-02-04 15:35:00,19.15,19.15,19.11,19.12,324800.0,14.7135,14.7135,14.6828,14.6905,324800.0
2013-02-04 15:40:00,19.11,19.13,19.11,19.11,487400.0,14.6828,14.6981,14.6828,14.6828,487400.0
2013-02-04 15:45:00,19.11,19.14,19.11,19.11,553400.0,14.6828,14.7058,14.6828,14.6828,553400.0
2013-02-04 15:50:00,19.12,19.14,19.11,19.13,847400.0,14.6905,14.7058,14.6828,14.6981,847400.0
2013-02-04 15:55:00,19.13,19.13,19.08,19.1,1155400.0,14.6981,14.6981,14.6597,14.6751,1155400.0
2013-02-05 09:30:00,19.24,19.25,19.11,19.14,472600.0,14.7826,14.7903,14.6828,14.7058,472600.0
2013-02-05 09:35:00,19.14,19.22,19.13,19.16,340600.0,14.7058,14.7673,14.6981,14.7212,340600.0
2013-02-05 09:40:00,19.17,19.23,19.17,19.19,215000.0,14.7289,14.775,14.7289,14.7442,215000.0
2013-02-05 09:45:00,19.19,19.25,19.19,19.24,335800.0,14.7442,14.7903,14.7442,14.7826,335800.0
2013-02-05 09:50:00,19.25,19.32,19.25,19.32,364000.0,14.7903,14.8441,14.7903,14.8441,364000.0
2013-02-05 09:55:00,19.32,19.36,19.31,19.34,531400.0,14.8441,14.8748,14.8364,14.8595,531400.0
2013-02-05 10:00:00,19.34,19.36,19.31,19.34,404000.0,14.8595,14.8748,14.8364,14.8595,404000.0
2013-02-05 10:05:00,19.35,19.39,19.35,19.37,426400.0,14.8672,14.8979,14.8672,14.8825,426400.0
2013-02-05 10:10:00,19.38,19.43,19.36,19.4,882200.0,14.8902,14.9286,14.8748,14.9056,882200.0
2013-02-05 10:15:00,19.4,19.42,19.39,19.4,549400.0,14.9056,14.9209,14.8979,14.9056,549400.0
2013-02-05 10:20:00,19.4,19.4,19.36,19.38,651000.0,14.9056,14.9056,14.8748,14.8902,651000.0
2013-02-05 10:25:00,19.38,19.43,19.38,19.41,595800.0,14.8902,14.9286,14.8902,14.9133,595800.0
2013-02-05 10:30:00,19.4,19.41,19.38,19.39,253400.0,14.9056,14.9133,14.8902,14.8979,253400.0
2013-02-05 10:35:00,19.39,19.41,19.36,19.39,457600.0,14.8979,14.9133,14.8748,14.8979,457600.0
2013-02-05 10:40:00,19.39,19.42,19.39,19.42,230400.0,14.8979,14.9209,14.8979,14.9209,230400.0
2013-02-05 10:45:00,19.42,19.43,19.41,19.42,400800.0,14.9209,14.9286,14.9133,14.9209,400800.0
2013-02-05 10:50:00,19.41,19.5,19.41,19.49,874200.0,14.9133,14.9824,14.9133,14.9747,874200.0
2013-02-05 10:55:00,19.5,19.5,19.47,19.49,280800.0,14.9824,14.9824,14.9594,14.9747,280800.0
2013-02-05 11:00:00,19.49,19.5,19.46,19.46,549000.0,14.9747,14.9824,14.9517,14.9517,549000.0
2013-02-05 11:05:00,19.46,19.46,19.43,19.43,483200.0,14.9517,14.9517,14.9286,14.9286,483200.0
2013-02-05 11:10:00,19.43,19.46,19.43,19.43,501600.0,14.9286,14.9517,14.9286,14.9286,501600.0
2013-02-05 11:15:00,19.43,19.44,19.42,19.42,475000.0,14.9286,14.9363,14.9209,14.9209,475000.0
2013-02-05 11:20:00,19.43,19.48,19.42,19.48,535400.0,14.9286,14.967,14.9209,14.967,535400.0
2013-02-05 11:25:00,19.48,19.49,19.45,19.45,226600.0,14.967,14.9747,14.944,14.944,226600.0
2013-02-05 11:30:00,19.45,19.48,19.44,19.48,173800.0,14.944,14.967,14.9363,14.967,173800.0
2013-02-05 11:35:00,19.48,19.5,19.47,19.49,351400.0,14.967,14.9824,14.9594,14.9747,351400.0
2013-02-05 11:40:00,19.49,19.52,19.48,19.5,493200.0,14.9747,14.9978,14.967,14.9824,493200.0
2013-02-05 11:45:00,19.5,19.52,19.5,19.51,456000.0,14.9824,14.9978,14.9824,14.9901,456000.0
2013-02-05 11:50:00,19.51,19.52,19.5,19.5,267400.0,14.9901,14.9978,14.9824,14.9824,267400.0
2013-02-05 11:55:00,19.5,19.53,19.5,19.52,300200.0,14.9824,15.0055,14.9824,14.9978,300200.0
2013-02-05 12:00:00,19.52,19.52,19.5,19.52,386200.0,14.9978,14.9978,14.9824,14.9978,386200.0
2013-02-05 12:05:00,19.52,19.52,19.5,19.5,250600.0,14.9978,14.9978,14.9824,14.9824,250600.0
2013-02-05 12:10:00,19.5,19.54,19.5,19.53,346200.0,14.9824,15.0131,14.9824,15.0055,346200.0
2013-02-05 12:15:00,19.53,19.53,19.51,19.52,131000.0,15.0055,15.0055,14.9901,14.9978,131000.0
2013-02-05 12:20:00,19.52,19.52,19.51,19.51,231000.0,14.9978,14.9978,14.9901,14.9901,231000.0
2013-02-05 12:25:00,19.52,19.52,19.5,19.5,248200.0,14.9978,14.9978,14.9824,14.9824,248200.0
2013-02-05 12:30:00,19.5,19.52,19.5,19.5,215400.0,14.9824,14.9978,14.9824,14.9824,215400.0
2013-02-05 12:35:00,19.5,19.5,19.48,19.48,126800.0,14.9824,14.9824,14.967,14.967,126800.0
2013-02-05 12:40:00,19.48,19.49,19.47,19.49,353000.0,14.967,14.9747,14.9594,14.9747,353000.0
2013-02-05 12:45:00,19.48,19.5,19.48,19.49,133200.0,14.967,14.9824,14.967,14.9747,133200.0
2013-02-05 12:50:00,19.49,19.49,19.47,19.47,174000.0,14.9747,14.9747,14.9594,14.9594,174000.0
2013-02-05 12:55:00,19.47,19.49,19.47,19.47,96000.0,14.9594,14.9747,14.9594,14.9594,96000.0
2013-02-05 13:00:00,19.47,19.5,19.47,19.49,160200.0,14.9594,14.9824,14.9594,14.9747,160200.0
2013-02-05 13:05:00,19.49,19.5,19.49,19.5,67200.0,14.9747,14.9824,14.9747,14.9824,67200.0
2013-02-05 13:10:00,19.5,19.5,19.49,19.5,148000.0,14.9824,14.9824,14.9747,14.9824,148000.0
2013-02-05 13:15:00,19.5,19.51,19.5,19.5,125000.0,14.9824,14.9901,14.9824,14.9824,125000.0
2013-02-05 13:20:00,19.5,19.51,19.49,19.5,84800.0,14.9824,14.9901,14.9747,14.9824,84800.0
2013-02-05 13:25:00,19.49,19.52,19.49,19.5,144400.0,14.9747,14.9978,14.9747,14.9824,144400.0
2013-02-05 13:30:00,19.51,19.53,19.51,19.53,167800.0,14.9901,15.0055,14.9901,15.0055,167800.0
2013-02-05 13:35:00,19.53,19.53,19.52,19.53,132600.0,15.0055,15.0055,14.9978,15.0055,132600.0
2013-02-05 13:40:00,19.53,19.54,19.52,19.53,174800.0,15.0055,15.0131,14.9978,15.0055,174800.0
2013-02-05 13:45:00,19.53,19.55,19.53,19.54,191000.0,15.0055,15.0208,15.0055,15.0131,191000.0
2013-02-05 13:50:00,19.54,19.57,19.53,19.57,437800.0,15.0131,15.0362,15.0055,15.0362,437800.0
2013-02-05 13:55:00,19.57,19.59,19.57,19.57,220400.0,15.0362,15.0516,15.0362,15.0362,220400.0
2013-02-05 14:00:00,19.57,19.58,19.56,19.58,271000.0,15.0362,15.0439,15.0285,15.0439,271000.0
2013-02-05 14:05:00,19.58,19.59,19.57,19.58,267600.0,15.0439,15.0516,15.0362,15.0439,267600.0
2013-02-05 14:10:00,19.58,19.6,19.57,19.6,362800.0,15.0439,15.0592,15.0362,15.0592,362800.0
2013-02-05 14:15:00,19.6,19.65,19.59,19.64,666600.0,15.0592,15.0977,15.0516,15.09,666600.0
2013-02-05 14:20:00,19.63,19.67,19.63,19.67,443000.0,15.0823,15.113,15.0823,15.113,443000.0
2013-02-05 14:25:00,19.66,19.67,19.66,19.67,371200.0,15.1053,15.113,15.1053,15.113,371200.0
2013-02-05 14:30:00,19.67,19.68,19.66,19.68,393400.0,15.113,15.1207,15.1053,15.1207,393400.0
2013-02-05 14:35:00,19.68,19.7,19.68,19.7,299000.0,15.1207,15.1361,15.1207,15.1361,299000.0
2013-02-05 14:40:00,19.7,19.73,19.69,19.73,425000.0,15.1361,15.1591,15.1284,15.1591,425000.0
2013-02-05 14:45:00,19.73,19.74,19.69,19.71,442200.0,15.1591,15.1668,15.1284,15.1438,442200.0
2013-02-05 14:50:00,19.71,19.72,19.68,19.68,282800.0,15.1438,15.1514,15.1207,15.1207,282800.0
2013-02-05 14:55:00,19.68,19.69,19.66,19.66,268200.0,15.1207,15.1284,15.1053,15.1053,268200.0
2013-02-05 15:00:00,19.66,19.68,19.65,19.66,553000.0,15.1053,15.1207,15.0977,15.1053,553000.0
2013-02-05 15:05:00,19.66,19.67,19.65,19.66,245400.0,15.1053,15.113,15.0977,15.1053,245400.0
2013-02-05 15:10:00,19.66,19.67,19.65,19.66,209000.0,15.1053,15.113,15.0977,15.1053,209000.0
2013-02-05 15:15:00,19.67,19.67,19.66,19.67,247000.0,15.113,15.113,15.1053,15.113,247000.0
2013-02-05 15:20:00,19.66,19.68,19.66,19.66,390400.0,15.1053,15.1207,15.1053,15.1053,390400.0
2013-02-05 15:25:00,19.66,19.67,19.63,19.65,291800.0,15.1053,15.113,15.0823,15.0977,291800.0
2013-02-05 15:30:00,19.65,19.67,19.64,19.67,204200.0,15.0977,15.113,15.09,15.113,204200.0
2013-02-05 15:35:00,19.67,19.68,19.65,19.66,452800.0,15.113,15.1207,15.0977,15.1053,452800.0
2013-02-05 15:40:00,19.66,19.67,19.64,19.65,602800.0,15.1053,15.113,15.09,15.0977,602800.0
2013-02-05 15:45:00,19.65,19.65,19.61,19.61,1070800.0,15.0977,15.0977,15.0669,15.0669,1070800.0
2013-02-05 15:50:00,19.61,19.63,19.6,19.62,1090200.0,15.0669,15.0823,15.0592,15.0746,1090200.0
2013-02-05 15:55:00,19.61,19.64,19.61,19.62,1450200.0,15.0669,15.09,15.0669,15.0746,1450200.0
2013-02-06 09:30:00,19.56,19.58,19.46,19.47,473400.0,15.0285,15.0439,14.9517,14.9594,473400.0
2013-02-06 09:35:00,19.47,19.55,19.47,19.51,460000.0,14.9594,15.0208,14.9594,14.9901,460000.0
2013-02-06 09:40:00,19.52,19.53,19.5,19.5,439200.0,14.9978,15.0055,14.9824,14.9824,439200.0
2013-02-06 09:45:00,19.5,19.5,19.46,19.49,443400.0,14.9824,14.9824,14.9517,14.9747,443400.0
2013-02-06 09:50:00,19.49,19.5,19.49,19.5,557800.0,14.9747,14.9824,14.9747,14.9824,557800.0
2013-02-06 09:55:00,19.5,19.5,19.49,19.5,454800.0,14.9824,14.9824,14.9747,14.9824,454800.0
2013-02-06 10:00:00,19.5,19.53,19.49,19.53,537200.0,14.9824,15.0055,14.9747,15.0055,537200.0
2013-02-06 10:05:00,19.53,19.53,19.5,19.52,257200.0,15.0055,15.0055,14.9824,14.9978,257200.0
2013-02-06 10:10:00,19.51,19.53,19.48,19.5,474600.0,14.9901,15.0055,14.967,14.9824,474600.0
2013-02-06 10:15:00,19.5,19.51,19.49,19.5,639600.0,14.9824,14.9901,14.9747,14.9824,639600.0
2013-02-06 10:20:00,19.5,19.53,19.5,19.52,238000.0,14.9824,15.0055,14.9824,14.9978,238000.0
2013-02-06 10:25:00,19.52,19.53,19.52,19.53,964600.0,14.9978,15.0055,14.9978,15.0055,964600.0
2013-02-06 10:30:00,19.53,19.53,19.48,19.49,359400.0,15.0055,15.0055,14.967,14.9747,359400.0
2013-02-06 10:35:00,19.49,19.49,19.43,19.44,280600.0,14.9747,14.9747,14.9286,14.9363,280600.0
2013-02-06 10:40:00,19.45,19.46,19.44,19.45,53600.0,14.944,14.9517,14.9363,14.944,53600.0
2013-02-06 10:45:00,19.45,19.45,19.41,19.43,324600.0,14.944,14.944,14.9133,14.9286,324600.0
2013-02-06 10:50:00,19.43,19.46,19.42,19.45,311200.0,14.9286,14.9517,14.9209,14.944,311200.0
2013-02-06 10:55:00,19.45,19.45,19.43,19.43,174200.0,14.944,14.944,14.9286,14.9286,174200.0
2013-02-06 11:00:00,19.43,19.48,19.43,19.47,196600.0,14.9286,14.967,14.9286,14.9594,196600.0
2013-02-06 11:05:00,19.47,19.47,19.43,19.45,150200.0,14.9594,14.9594,14.9286,14.944,150200.0
2013-02-06 11:10:00,19.45,19.47,19.44,19.46,314400.0,14.944,14.9594,14.9363,14.9517,314400.0
2013-02-06 11:15:00,19.46,19.47,19.44,19.45,322000.0,14.9517,14.9594,14.9363,14.944,322000.0
2013-02-06 11:20:00,19.45,19.46,19.43,19.44,183400.0,14.944,14.9517,14.9286,14.9363,183400.0
2013-02-06 11:25:00,19.44,19.46,19.43,19.46,247400.0,14.9363,14.9517,14.9286,14.9517,247400.0
2013-02-06 11:30:00,19.45,19.45,19.4,19.4,504800.0,14.944,14.944,14.9056,14.9056,504800.0
2013-02-06 11:35:00,19.4,19.41,19.38,19.39,274200.0,14.9056,14.9133,14.8902,14.8979,274200.0
2013-02-06 11:40:00,19.39,19.43,19.39,19.42,127000.0,14.8979,14.9286,14.8979,14.9209,127000.0
2013-02-06 11:45:00,19.42,19.43,19.42,19.43,158800.0,14.9209,14.9286,14.9209,14.9286,158800.0
2013-02-06 11:50:00,19.43,19.43,19.41,19.42,91600.0,14.9286,14.9286,14.9133,14.9209,91600.0
2013-02-06 11:55:00,19.42,19.43,19.4,19.42,362800.0,14.9209,14.9286,14.9056,14.9209,362800.0
2013-02-06 12:00:00,19.42,19.42,19.4,19.4,181600.0,14.9209,14.9209,14.9056,14.9056,181600.0
2013-02-06 12:05:00,19.41,19.43,19.4,19.42,128800.0,14.9133,14.9286,14.9056,14.9209,128800.0
2013-02-06 12:10:00,19.43,19.43,19.42,19.43,119400.0,14.9286,14.9286,14.9209,14.9286,119400.0
2013-02-06 12:15:00,19.43,19.43,19.42,19.43,120600.0,14.9286,14.9286,14.9209,14.9286,120600.0
2013-02-06 12:20:00,19.42,19.43,19.42,19.42,101400.0,14.9209,14.9286,14.9209,14.9209,101400.0
2013-02-06 12:25:00,19.42,19.43,19.42,19.42,121000.0,14.9209,14.9286,14.9209,14.9209,121000.0
2013-02-06 12:30:00,19.42,19.45,19.42,19.42,194600.0,14.9209,14.944,14.9209,14.9209,194600.0
2013-02-06 12:35:00,19.42,19.45,19.42,19.43,130000.0,14.9209,14.944,14.9209,14.9286,130000.0
2013-02-06 12:40:00,19.43,19.44,19.43,19.43,180400.0,14.9286,14.9363,14.9286,14.9286,180400.0
2013-02-06 12:45:00,19.43,19.45,19.43,19.45,143800.0,14.9286,14.944,14.9286,14.944,143800.0
2013-02-06 12:50:00,19.45,19.46,19.45,19.45,176400.0,14.944,14.9517,14.944,14.944,176400.0
2013-02-06 12:55:00,19.45,19.45,19.44,19.45,164200.0,14.944,14.944,14.9363,14.944,164200.0
2013-02-06 13:00:00,19.43,19.44,19.4,19.41,133400.0,14.9286,14.9363,14.9056,14.9133,133400.0
2013-02-06 13:05:00,19.41,19.42,19.4,19.41,388000.0,14.9133,14.9209,14.9056,14.9133,388000.0
2013-02-06 13:10:00,19.41,19.41,19.39,19.4,131200.0,14.9133,14.9133,14.8979,14.9056,131200.0
2013-02-06 13:15:00,19.4,19.41,19.4,19.4,106400.0,14.9056,14.9133,14.9056,14.9056,106400.0
2013-02-06 13:20:00,19.4,19.4,19.36,19.37,207200.0,14.9056,14.9056,14.8748,14.8825,207200.0
2013-02-06 13:25:00,19.36,19.38,19.35,19.36,177600.0,14.8748,14.8902,14.8672,14.8748,177600.0
2013-02-06 13:30:00,19.36,19.36,19.33,19.35,289800.0,14.8748,14.8748,14.8518,14.8672,289800.0
2013-02-06 13:35:00,19.35,19.36,19.34,19.35,252400.0,14.8672,14.8748,14.8595,14.8672,252400.0
2013-02-06 13:40:00,19.35,19.38,19.35,19.36,418800.0,14.8672,14.8902,14.8672,14.8748,418800.0
2013-02-06 13:45:00,19.36,19.38,19.36,19.38,139000.0,14.8748,14.8902,14.8748,14.8902,139000.0
2013-02-06 13:50:00,19.38,19.38,19.35,19.36,142600.0,14.8902,14.8902,14.8672,14.8748,142600.0
2013-02-06 13:55:00,19.36,19.36,19.35,19.35,92800.0,14.8748,14.8748,14.8672,14.8672,92800.0
2013-02-06 14:00:00,19.35,19.36,19.34,19.35,153000.0,14.8672,14.8748,14.8595,14.8672,153000.0
2013-02-06 14:05:00,19.35,19.36,19.33,19.35,219200.0,14.8672,14.8748,14.8518,14.8672,219200.0
2013-02-06 14:10:00,19.35,19.36,19.34,19.36,143400.0,14.8672,14.8748,14.8595,14.8748,143400.0
2013-02-06 14:15:00,19.35,19.36,19.35,19.35,115600.0,14.8672,14.8748,14.8672,14.8672,115600.0
2013-02-06 14:20:00,19.35,19.36,19.35,19.36,102400.0,14.8672,14.8748,14.8672,14.8748,102400.0
2013-02-06 14:25:00,19.36,19.36,19.33,19.33,149000.0,14.8748,14.8748,14.8518,14.8518,149000.0
2013-02-06 14:30:00,19.33,19.35,19.33,19.33,193400.0,14.8518,14.8672,14.8518,14.8518,193400.0
2013-02-06 14:35:00,19.33,19.33,19.32,19.33,250600.0,14.8518,14.8518,14.8441,14.8518,250600.0
2013-02-06 14:40:00,19.33,19.34,19.32,19.33,450400.0,14.8518,14.8595,14.8441,14.8518,450400.0
2013-02-06 14:45:00,19.33,19.33,19.32,19.33,152800.0,14.8518,14.8518,14.8441,14.8518,152800.0
2013-02-06 14:50:00,19.33,19.33,19.32,19.33,213000.0,14.8518,14.8518,14.8441,14.8518,213000.0
2013-02-06 14:55:00,19.33,19.33,19.32,19.33,211600.0,14.8518,14.8518,14.8441,14.8518,211600.0
2013-02-06 15:00:00,19.33,19.34,19.32,19.33,242200.0,14.8518,14.8595,14.8441,14.8518,242200.0
2013-02-06 15:05:00,19.34,19.35,19.33,19.34,107000.0,14.8595,14.8672,14.8518,14.8595,107000.0
2013-02-06 15:10:00,19.34,19.34,19.3,19.31,285600.0,14.8595,14.8595,14.8287,14.8364,285600.0
2013-02-06 15:15:00,19.31,19.34,19.31,19.33,207400.0,14.8364,14.8595,14.8364,14.8518,207400.0
2013-02-06 15:20:00,19.33,19.33,19.33,19.33,125400.0,14.8518,14.8518,14.8518,14.8518,125400.0
2013-02-06 15:25:00,19.33,19.35,19.32,19.35,184200.0,14.8518,14.8672,14.8441,14.8672,184200.0
2013-02-06 15:30:00,19.34,19.36,19.34,19.35,229600.0,14.8595,14.8748,14.8595,14.8672,229600.0
2013-02-06 15:35:00,19.35,19.36,19.33,19.33,237600.0,14.8672,14.8748,14.8518,14.8518,237600.0
2013-02-06 15:40:00,19.34,19.35,19.33,19.34,384400.0,14.8595,14.8672,14.8518,14.8595,384400.0
2013-02-06 15:45:00,19.34,19.34,19.32,19.32,324000.0,14.8595,14.8595,14.8441,14.8441,324000.0
2013-02-06 15:50:00,19.33,19.36,19.33,19.35,722800.0,14.8518,14.8748,14.8518,14.8672,722800.0
2013-02-06 15:55:00,19.35,19.38,19.35,19.36,1077200.0,14.8672,14.8902,14.8672,14.8748,1077200.0
2013-02-07 09:30:00,19.35,19.35,19.23,19.24,657000.0,14.8672,14.8672,14.775,14.7826,657000.0
2013-02-07 09:35:00,19.24,19.37,19.24,19.29,794200.0,14.7826,14.8825,14.7826,14.8211,794200.0
2013-02-07 09:40:00,19.3,19.3,19.25,19.27,251600.0,14.8287,14.8287,14.7903,14.8057,251600.0
2013-02-07 09:45:00,19.27,19.31,19.26,19.28,304000.0,14.8057,14.8364,14.798,14.8134,304000.0
2013-02-07 09:50:00,19.28,19.28,19.23,19.25,241200.0,14.8134,14.8134,14.775,14.7903,241200.0
2013-02-07 09:55:00,19.25,19.27,19.25,19.26,221200.0,14.7903,14.8057,14.7903,14.798,221200.0
2013-02-07 10:00:00,19.27,19.3,19.25,19.28,305600.0,14.8057,14.8287,14.7903,14.8134,305600.0
2013-02-07 10:05:00,19.27,19.28,19.25,19.27,234000.0,14.8057,14.8134,14.7903,14.8057,234000.0
2013-02-07 10:10:00,19.28,19.29,19.22,19.23,538800.0,14.8134,14.8211,14.7673,14.775,538800.0
2013-02-07 10:15:00,19.23,19.25,19.22,19.24,526200.0,14.775,14.7903,14.7673,14.7826,526200.0
2013-02-07 10:20:00,19.24,19.24,19.11,19.11,437400.0,14.7826,14.7826,14.6828,14.6828,437400.0
2013-02-07 10:25:00,19.11,19.15,19.1,19.12,423000.0,14.6828,14.7135,14.6751,14.6905,423000.0
2013-02-07 10:30:00,19.12,19.15,19.1,19.14,717000.0,14.6905,14.7135,14.6751,14.7058,717000.0
2013-02-07 10:35:00,19.14,19.16,19.1,19.12,963800.0,14.7058,14.7212,14.6751,14.6905,963800.0
2013-02-07 10:40:00,19.12,19.13,19.11,19.11,417000.0,14.6905,14.6981,14.6828,14.6828,417000.0
2013-02-07 10:45:00,19.11,19.11,19.07,19.1,319600.0,14.6828,14.6828,14.652,14.6751,319600.0
2013-02-07 10:50:00,19.1,19.1,19.05,19.06,377800.0,14.6751,14.6751,14.6367,14.6444,377800.0
2013-02-07 10:55:00,19.06,19.1,19.05,19.09,268600.0,14.6444,14.6751,14.6367,14.6674,268600.0
2013-02-07 11:00:00,19.09,19.13,19.08,19.12,190400.0,14.6674,14.6981,14.6597,14.6905,190400.0
2013-02-07 11:05:00,19.12,19.16,19.11,19.16,223400.0,14.6905,14.7212,14.6828,14.7212,223400.0
2013-02-07 11:10:00,19.16,19.17,19.15,19.17,281800.0,14.7212,14.7289,14.7135,14.7289,281800.0
2013-02-07 11:15:00,19.17,19.18,19.16,19.17,322200.0,14.7289,14.7366,14.7212,14.7289,322200.0
2013-02-07 11:20:00,19.17,19.17,19.15,19.16,276800.0,14.7289,14.7289,14.7135,14.7212,276800.0
2013-02-07 11:25:00,19.16,19.17,19.15,19.16,221400.0,14.7212,14.7289,14.7135,14.7212,221400.0
2013-02-07 11:30:00,19.16,19.17,19.13,19.13,433800.0,14.7212,14.7289,14.6981,14.6981,433800.0
2013-02-07 11:35:00,19.13,19.13,19.09,19.09,233000.0,14.6981,14.6981,14.6674,14.6674,233000.0
2013-02-07 11:40:00,19.09,19.1,19.05,19.06,234600.0,14.6674,14.6751,14.6367,14.6444,234600.0
2013-02-07 11:45:00,19.06,19.08,19.05,19.07,266800.0,14.6444,14.6597,14.6367,14.652,266800.0
2013-02-07 11:50:00,19.07,19.09,19.07,19.09,131200.0,14.652,14.6674,14.652,14.6674,131200.0
2013-02-07 11:55:00,19.08,19.09,19.05,19.05,383800.0,14.6597,14.6674,14.6367,14.6367,383800.0
2013-02-07 12:00:00,19.05,19.09,19.04,19.08,296600.0,14.6367,14.6674,14.629,14.6597,296600.0
2013-02-07 12:05:00,19.09,19.09,19.05,19.07,367400.0,14.6674,14.6674,14.6367,14.652,367400.0
2013-02-07 12:10:00,19.07,19.09,19.06,19.09,382000.0,14.652,14.6674,14.6444,14.6674,382000.0
2013-02-07 12:15:00,19.08,19.11,19.07,19.11,183000.0,14.6597,14.6828,14.652,14.6828,183000.0
2013-02-07 12:20:00,19.1,19.11,19.06,19.08,1025200.0,14.6751,14.6828,14.6444,14.6597,1025200.0
2013-02-07 12:25:00,19.09,19.11,19.08,19.1,151000.0,14.6674,14.6828,14.6597,14.6751,151000.0
2013-02-07 12:30:00,19.1,19.11,19.09,19.11,339600.0,14.6751,14.6828,14.6674,14.6828,339600.0
2013-02-07 12:35:00,19.11,19.16,19.11,19.15,352000.0,14.6828,14.7212,14.6828,14.7135,352000.0
2013-02-07 12:40:00,19.16,19.17,19.15,19.17,164400.0,14.7212,14.7289,14.7135,14.7289,164400.0
2013-02-07 12:45:00,19.17,19.18,19.16,19.16,137200.0,14.7289,14.7366,14.7212,14.7212,137200.0
2013-02-07 12:50:00,19.16,19.19,19.15,19.18,234600.0,14.7212,14.7442,14.7135,14.7366,234600.0
2013-02-07 12:55:00,19.19,19.21,19.18,19.2,245800.0,14.7442,14.7596,14.7366,14.7519,245800.0
2013-02-07 13:00:00,19.21,19.22,19.2,19.21,240800.0,14.7596,14.7673,14.7519,14.7596,240800.0
2013-02-07 13:05:00,19.21,19.22,19.19,19.22,321400.0,14.7596,14.7673,14.7442,14.7673,321400.0
2013-02-07 13:10:00,19.21,19.23,19.2,19.21,198400.0,14.7596,14.775,14.7519,14.7596,198400.0
2013-02-07 13:15:00,19.21,19.22,19.2,19.21,183200.0,14.7596,14.7673,14.7519,14.7596,183200.0
2013-02-07 13:20:00,19.21,19.24,19.21,19.23,118800.0,14.7596,14.7826,14.7596,14.775,118800.0
2013-02-07 13:25:00,19.23,19.25,19.23,19.23,120200.0,14.775,14.7903,14.775,14.775,120200.0
2013-02-07 13:30:00,19.23,19.24,19.22,19.23,133200.0,14.775,14.7826,14.7673,14.775,133200.0
2013-02-07 13:35:00,19.23,19.25,19.21,19.25,183400.0,14.775,14.7903,14.7596,14.7903,183400.0
2013-02-07 13:40:00,19.25,19.3,19.24,19.3,243600.0,14.7903,14.8287,14.7826,14.8287,243600.0
2013-02-07 13:45:00,19.3,19.31,19.29,19.3,627400.0,14.8287,14.8364,14.8211,14.8287,627400.0
2013-02-07 13:50:00,19.3,19.3,19.29,19.3,78000.0,14.8287,14.8287,14.8211,14.8287,78000.0
2013-02-07 13:55:00,19.3,19.31,19.29,19.3,450200.0,14.8287,14.8364,14.8211,14.8287,450200.0
2013-02-07 14:00:00,19.31,19.31,19.28,19.28,115400.0,14.8364,14.8364,14.8134,14.8134,115400.0
2013-02-07 14:05:00,19.28,19.28,19.23,19.23,133400.0,14.8134,14.8134,14.775,14.775,133400.0
2013-02-07 14:10:00,19.23,19.25,19.22,19.25,165400.0,14.775,14.7903,14.7673,14.7903,165400.0
2013-02-07 14:15:00,19.25,19.25,19.24,19.24,143800.0,14.7903,14.7903,14.7826,14.7826,143800.0
2013-02-07 14:20:00,19.24,19.24,19.2,19.2,154200.0,14.7826,14.7826,14.7519,14.7519,154200.0
2013-02-07 14:25:00,19.2,19.25,19.2,19.25,80800.0,14.7519,14.7903,14.7519,14.7903,80800.0
2013-02-07 14:30:00,19.24,19.25,19.24,19.24,127200.0,14.7826,14.7903,14.7826,14.7826,127200.0
2013-02-07 14:35:00,19.24,19.25,19.23,19.23,174800.0,14.7826,14.7903,14.775,14.775,174800.0
2013-02-07 14:40:00,19.23,19.25,19.22,19.24,95800.0,14.775,14.7903,14.7673,14.7826,95800.0
2013-02-07 14:45:00,19.24,19.26,19.23,19.25,72000.0,14.7826,14.798,14.775,14.7903,72000.0
2013-02-07 14:50:00,19.25,19.28,19.25,19.26,125000.0,14.7903,14.8134,14.7903,14.798,125000.0
2013-02-07 14:55:00,19.26,19.29,19.26,19.28,146800.0,14.798,14.8211,14.798,14.8134,146800.0
2013-02-07 15:00:00,19.28,19.28,19.25,19.27,119200.0,14.8134,14.8134,14.7903,14.8057,119200.0
2013-02-07 15:05:00,19.27,19.31,19.26,19.29,283200.0,14.8057,14.8364,14.798,14.8211,283200.0
2013-02-07 15:10:00,19.29,19.29,19.27,19.27,138400.0,14.8211,14.8211,14.8057,14.8057,138400.0
2013-02-07 15:15:00,19.28,19.31,19.28,19.31,275400.0,14.8134,14.8364,14.8134,14.8364,275400.0
2013-02-07 15:20:00,19.31,19.32,19.29,19.29,269400.0,14.8364,14.8441,14.8211,14.8211,269400.0
2013-02-07 15:25:00,19.29,19.3,19.29,19.3,383800.0,14.8211,14.8287,14.8211,14.8287,383800.0
2013-02-07 15:30:00,19.3,19.3,19.28,19.28,156600.0,14.8287,14.8287,14.8134,14.8134,156600.0
2013-02-07 15:35:00,19.28,19.3,19.26,19.29,412600.0,14.8134,14.8287,14.798,14.8211,412600.0
2013-02-07 15:40:00,19.29,19.31,19.29,19.29,538400.0,14.8211,14.8364,14.8211,14.8211,538400.0
2013-02-07 15:45:00,19.3,19.31,19.28,19.3,624000.0,14.8287,14.8364,14.8134,14.8287,624000.0
2013-02-07 15:50:00,19.3,19.32,19.29,19.3,508000.0,14.8287,14.8441,14.8211,14.8287,508000.0
2013-02-07 15:55:00,19.3,19.31,19.29,19.31,876000.0,14.8287,14.8364,14.8211,14.8364,876000.0
2013-02-08 09:30:00,19.35,19.43,19.31,19.31,294600.0,14.8672,14.9286,14.8364,14.8364,294600.0
2013-02-08 09:35:00,19.32,19.4,19.3,19.39,385200.0,14.8441,14.9056,14.8287,14.8979,385200.0
2013-02-08 09:40:00,19.39,19.44,19.38,19.42,1066800.0,14.8979,14.9363,14.8902,14.9209,1066800.0
2013-02-08 09:45:00,19.42,19.44,19.4,19.43,677400.0,14.9209,14.9363,14.9056,14.9286,677400.0
2013-02-08 09:50:00,19.42,19.43,19.4,19.4,593800.0,14.9209,14.9286,14.9056,14.9056,593800.0
2013-02-08 09:55:00,19.4,19.41,19.37,19.39,246400.0,14.9056,14.9133,14.8825,14.8979,246400.0
2013-02-08 10:00:00,19.39,19.41,19.38,19.41,488800.0,14.8979,14.9133,14.8902,14.9133,488800.0
2013-02-08 10:05:00,19.41,19.43,19.38,19.39,795200.0,14.9133,14.9286,14.8902,14.8979,795200.0
2013-02-08 10:10:00,19.39,19.4,19.35,19.39,564800.0,14.8979,14.9056,14.8672,14.8979,564800.0
2013-02-08 10:15:00,19.39,19.4,19.36,19.36,416000.0,14.8979,14.9056,14.8748,14.8748,416000.0
2013-02-08 10:20:00,19.36,19.39,19.34,19.36,633600.0,14.8748,14.8979,14.8595,14.8748,633600.0
2013-02-08 10:25:00,19.36,19.39,19.36,19.38,146800.0,14.8748,14.8979,14.8748,14.8902,146800.0
2013-02-08 10:30:00,19.38,19.38,19.37,19.38,657200.0,14.8902,14.8902,14.8825,14.8902,657200.0
2013-02-08 10:35:00,19.38,19.41,19.36,19.38,322400.0,14.8902,14.9133,14.8748,14.8902,322400.0
2013-02-08 10:40:00,19.39,19.4,19.36,19.38,1165400.0,14.8979,14.9056,14.8748,14.8902,1165400.0
2013-02-08 10:45:00,19.38,19.38,19.36,19.37,193800.0,14.8902,14.8902,14.8748,14.8825,193800.0
2013-02-08 10:50:00,19.38,19.38,19.36,19.36,729600.0,14.8902,14.8902,14.8748,14.8748,729600.0
2013-02-08 10:55:00,19.36,19.37,19.35,19.36,486800.0,14.8748,14.8825,14.8672,14.8748,486800.0
2013-02-08 11:00:00,19.36,19.37,19.35,19.35,320200.0,14.8748,14.8825,14.8672,14.8672,320200.0
2013-02-08 11:05:00,19.35,19.36,19.33,19.34,281600.0,14.8672,14.8748,14.8518,14.8595,281600.0
2013-02-08 11:10:00,19.34,19.35,19.32,19.32,236600.0,14.8595,14.8672,14.8441,14.8441,236600.0
2013-02-08 11:15:00,19.32,19.32,19.3,19.31,221600.0,14.8441,14.8441,14.8287,14.8364,221600.0
2013-02-08 11:20:00,19.32,19.32,19.3,19.32,143000.0,14.8441,14.8441,14.8287,14.8441,143000.0
2013-02-08 11:25:00,19.31,19.31,19.29,19.29,654400.0,14.8364,14.8364,14.8211,14.8211,654400.0
2013-02-08 11:30:00,19.29,19.29,19.28,19.29,245800.0,14.8211,14.8211,14.8134,14.8211,245800.0
2013-02-08 11:35:00,19.29,19.31,19.29,19.3,138600.0,14.8211,14.8364,14.8211,14.8287,138600.0
2013-02-08 11:40:00,19.3,19.33,19.29,19.29,796400.0,14.8287,14.8518,14.8211,14.8211,796400.0
2013-02-08 11:45:00,19.29,19.29,19.28,19.28,173600.0,14.8211,14.8211,14.8134,14.8134,173600.0
2013-02-08 11:50:00,19.28,19.29,19.28,19.28,140600.0,14.8134,14.8211,14.8134,14.8134,140600.0
2013-02-08 11:55:00,19.29,19.33,19.28,19.31,271600.0,14.8211,14.8518,14.8134,14.8364,271600.0
2013-02-08 12:00:00,19.32,19.33,19.32,19.33,219600.0,14.8441,14.8518,14.8441,14.8518,219600.0
2013-02-08 12:05:00,19.33,19.36,19.33,19.33,563600.0,14.8518,14.8748,14.8518,14.8518,563600.0
2013-02-08 12:10:00,19.33,19.36,19.33,19.34,148000.0,14.8518,14.8748,14.8518,14.8595,148000.0
2013-02-08 12:15:00,19.34,19.35,19.33,19.33,161400.0,14.8595,14.8672,14.8518,14.8518,161400.0
2013-02-08 12:20:00,19.33,19.34,19.32,19.33,1753600.0,14.8518,14.8595,14.8441,14.8518,1753600.0
2013-02-08 12:25:00,19.33,19.34,19.32,19.33,184600.0,14.8518,14.8595,14.8441,14.8518,184600.0
2013-02-08 12:30:00,19.33,19.35,19.33,19.34,255600.0,14.8518,14.8672,14.8518,14.8595,255600.0
2013-02-08 12:35:00,19.34,19.34,19.32,19.33,959200.0,14.8595,14.8595,14.8441,14.8518,959200.0
2013-02-08 12:40:00,19.33,19.34,19.32,19.32,191400.0,14.8518,14.8595,14.8441,14.8441,191400.0
2013-02-08 12:45:00,19.33,19.36,19.32,19.35,1540400.0,14.8518,14.8748,14.8441,14.8672,1540400.0
2013-02-08 12:50:00,19.36,19.39,19.36,19.38,211800.0,14.8748,14.8979,14.8748,14.8902,211800.0
2013-02-08 12:55:00,19.38,19.39,19.37,19.38,245200.0,14.8902,14.8979,14.8825,14.8902,245200.0
2013-02-08 13:00:00,19.37,19.37,19.36,19.36,135800.0,14.8825,14.8825,14.8748,14.8748,135800.0
2013-02-08 13:05:00,19.36,19.37,19.36,19.36,59200.0,14.8748,14.8825,14.8748,14.8748,59200.0
2013-02-08 13:10:00,19.37,19.37,19.36,19.36,155200.0,14.8825,14.8825,14.8748,14.8748,155200.0
2013-02-08 13:15:00,19.36,19.36,19.35,19.36,423800.0,14.8748,14.8748,14.8672,14.8748,423800.0
2013-02-08 13:20:00,19.36,19.36,19.35,19.36,88600.0,14.8748,14.8748,14.8672,14.8748,88600.0
2013-02-08 13:25:00,19.36,19.36,19.34,19.36,81600.0,14.8748,14.8748,14.8595,14.8748,81600.0
2013-02-08 13:30:00,19.36,19.36,19.34,19.34,447400.0,14.8748,14.8748,14.8595,14.8595,447400.0
2013-02-08 13:35:00,19.34,19.34,19.32,19.32,393600.0,14.8595,14.8595,14.8441,14.8441,393600.0
2013-02-08 13:40:00,19.32,19.32,19.31,19.31,298800.0,14.8441,14.8441,14.8364,14.8364,298800.0
2013-02-08 13:45:00,19.31,19.32,19.3,19.32,97000.0,14.8364,14.8441,14.8287,14.8441,97000.0
2013-02-08 13:50:00,19.32,19.33,19.32,19.33,40400.0,14.8441,14.8518,14.8441,14.8518,40400.0
2013-02-08 13:55:00,19.33,19.34,19.33,19.34,118400.0,14.8518,14.8595,14.8518,14.8595,118400.0
2013-02-08 14:00:00,19.34,19.34,19.32,19.32,75600.0,14.8595,14.8595,14.8441,14.8441,75600.0
2013-02-08 14:05:00,19.33,19.34,19.32,19.32,317800.0,14.8518,14.8595,14.8441,14.8441,317800.0
2013-02-08 14:10:00,19.32,19.32,19.32,19.32,272600.0,14.8441,14.8441,14.8441,14.8441,272600.0
2013-02-08 14:15:00,19.32,19.33,19.3,19.33,209800.0,14.8441,14.8518,14.8287,14.8518,209800.0
2013-02-08 14:20:00,19.32,19.33,19.32,19.33,294800.0,14.8441,14.8518,14.8441,14.8518,294800.0
2013-02-08 14:25:00,19.32,19.33,19.31,19.31,257600.0,14.8441,14.8518,14.8364,14.8364,257600.0
2013-02-08 14:30:00,19.32,19.33,19.3,19.31,118600.0,14.8441,14.8518,14.8287,14.8364,118600.0
2013-02-08 14:35:00,19.31,19.33,19.3,19.32,124400.0,14.8364,14.8518,14.8287,14.8441,124400.0
2013-02-08 14:40:00,19.32,19.32,19.32,19.32,29000.0,14.8441,14.8441,14.8441,14.8441,29000.0
2013-02-08 14:45:00,19.32,19.33,19.3,19.3,176000.0,14.8441,14.8518,14.8287,14.8287,176000.0
2013-02-08 14:50:00,19.3,19.32,19.29,19.3,421400.0,14.8287,14.8441,14.8211,14.8287,421400.0
2013-02-08 14:55:00,19.3,19.31,19.29,19.31,121200.0,14.8287,14.8364,14.8211,14.8364,121200.0
2013-02-08 15:00:00,19.31,19.33,19.31,19.32,125800.0,14.8364,14.8518,14.8364,14.8441,125800.0
2013-02-08 15:05:00,19.32,19.34,19.32,19.34,51800.0,14.8441,14.8595,14.8441,14.8595,51800.0
2013-02-08 15:10:00,19.34,19.34,19.32,19.33,159200.0,14.8595,14.8595,14.8441,14.8518,159200.0
2013-02-08 15:15:00,19.33,19.34,19.32,19.32,81600.0,14.8518,14.8595,14.8441,14.8441,81600.0
2013-02-08 15:20:00,19.33,19.34,19.32,19.34,59200.0,14.8518,14.8595,14.8441,14.8595,59200.0
2013-02-08 15:25:00,19.34,19.35,19.33,19.34,187600.0,14.8595,14.8672,14.8518,14.8595,187600.0
2013-02-08 15:30:00,19.33,19.34,19.32,19.32,103200.0,14.8518,14.8595,14.8441,14.8441,103200.0
2013-02-08 15:35:00,19.32,19.34,19.32,19.33,305000.0,14.8441,14.8595,14.8441,14.8518,305000.0
2013-02-08 15:40:00,19.34,19.36,19.33,19.35,129000.0,14.8595,14.8748,14.8518,14.8672,129000.0
2013-02-08 15:45:00,19.35,19.36,19.34,19.36,209200.0,14.8672,14.8748,14.8595,14.8748,209200.0
2013-02-08 15:50:00,19.36,19.4,19.36,19.4,1157600.0,14.8748,14.9056,14.8748,14.9056,1157600.0
2013-02-08 15:55:00,19.4,19.4,19.36,19.38,1019000.0,14.9056,14.9056,14.8748,14.8902,1019000.0
2013-02-11 09:30:00,19.36,19.39,19.31,19.32,337400.0,14.8748,14.8979,14.8364,14.8441,337400.0
2013-02-11 09:35:00,19.32,19.35,19.3,19.33,444600.0,14.8441,14.8672,14.8287,14.8518,444600.0
2013-02-11 09:40:00,19.33,19.35,19.3,19.3,414600.0,14.8518,14.8672,14.8287,14.8287,414600.0
2013-02-11 09:45:00,19.3,19.33,19.29,19.32,161200.0,14.8287,14.8518,14.8211,14.8441,161200.0
2013-02-11 09:50:00,19.33,19.34,19.3,19.31,152000.0,14.8518,14.8595,14.8287,14.8364,152000.0
2013-02-11 09:55:00,19.31,19.31,19.27,19.29,200800.0,14.8364,14.8364,14.8057,14.8211,200800.0
2013-02-11 10:00:00,19.29,19.3,19.25,19.25,230400.0,14.8211,14.8287,14.7903,14.7903,230400.0
2013-02-11 10:05:00,19.25,19.28,19.25,19.25,396200.0,14.7903,14.8134,14.7903,14.7903,396200.0
2013-02-11 10:10:00,19.25,19.25,19.22,19.23,248800.0,14.7903,14.7903,14.7673,14.775,248800.0
2013-02-11 10:15:00,19.23,19.24,19.2,19.24,214400.0,14.775,14.7826,14.7519,14.7826,214400.0
2013-02-11 10:20:00,19.24,19.27,19.23,19.25,180200.0,14.7826,14.8057,14.775,14.7903,180200.0
2013-02-11 10:25:00,19.25,19.3,19.24,19.29,111400.0,14.7903,14.8287,14.7826,14.8211,111400.0
2013-02-11 10:30:00,19.28,19.29,19.25,19.25,227200.0,14.8134,14.8211,14.7903,14.7903,227200.0
2013-02-11 10:35:00,19.26,19.27,19.23,19.24,140800.0,14.798,14.8057,14.775,14.7826,140800.0
2013-02-11 10:40:00,19.24,19.25,19.24,19.25,164600.0,14.7826,14.7903,14.7826,14.7903,164600.0
2013-02-11 10:45:00,19.25,19.28,19.24,19.27,174800.0,14.7903,14.8134,14.7826,14.8057,174800.0
2013-02-11 10:50:00,19.27,19.29,19.26,19.29,106400.0,14.8057,14.8211,14.798,14.8211,106400.0
2013-02-11 10:55:00,19.29,19.3,19.28,19.3,126600.0,14.8211,14.8287,14.8134,14.8287,126600.0
2013-02-11 11:00:00,19.3,19.31,19.28,19.31,117200.0,14.8287,14.8364,14.8134,14.8364,117200.0
2013-02-11 11:05:00,19.3,19.31,19.28,19.3,157000.0,14.8287,14.8364,14.8134,14.8287,157000.0
2013-02-11 11:10:00,19.3,19.31,19.28,19.29,215600.0,14.8287,14.8364,14.8134,14.8211,215600.0
2013-02-11 11:15:00,19.29,19.29,19.28,19.28,97200.0,14.8211,14.8211,14.8134,14.8134,97200.0
2013-02-11 11:20:00,19.28,19.29,19.27,19.28,187800.0,14.8134,14.8211,14.8057,14.8134,187800.0
2013-02-11 11:25:00,19.29,19.29,19.27,19.28,134200.0,14.8211,14.8211,14.8057,14.8134,134200.0
2013-02-11 11:30:00,19.29,19.3,19.29,19.29,98400.0,14.8211,14.8287,14.8211,14.8211,98400.0
2013-02-11 11:35:00,19.3,19.31,19.3,19.3,132000.0,14.8287,14.8364,14.8287,14.8287,132000.0
2013-02-11 11:40:00,19.3,19.31,19.29,19.29,70600.0,14.8287,14.8364,14.8211,14.8211,70600.0
2013-02-11 11:45:00,19.29,19.3,19.29,19.29,43000.0,14.8211,14.8287,14.8211,14.8211,43000.0
2013-02-11 11:50:00,19.29,19.3,19.28,19.28,232800.0,14.8211,14.8287,14.8134,14.8134,232800.0
2013-02-11 11:55:00,19.28,19.28,19.26,19.27,226600.0,14.8134,14.8134,14.798,14.8057,226600.0
2013-02-11 12:00:00,19.27,19.3,19.27,19.29,400400.0,14.8057,14.8287,14.8057,14.8211,400400.0
2013-02-11 12:05:00,19.3,19.3,19.29,19.29,169600.0,14.8287,14.8287,14.8211,14.8211,169600.0
2013-02-11 12:10:00,19.29,19.29,19.26,19.27,121400.0,14.8211,14.8211,14.798,14.8057,121400.0
2013-02-11 12:15:00,19.27,19.28,19.26,19.28,106800.0,14.8057,14.8134,14.798,14.8134,106800.0
2013-02-11 12:20:00,19.28,19.3,19.27,19.27,119200.0,14.8134,14.8287,14.8057,14.8057,119200.0
2013-02-11 12:25:00,19.28,19.28,19.26,19.27,131200.0,14.8134,14.8134,14.798,14.8057,131200.0
2013-02-11 12:30:00,19.27,19.28,19.25,19.26,159400.0,14.8057,14.8134,14.7903,14.798,159400.0
2013-02-11 12:35:00,19.25,19.26,19.23,19.24,202600.0,14.7903,14.798,14.775,14.7826,202600.0
2013-02-11 12:40:00,19.24,19.24,19.21,19.22,144600.0,14.7826,14.7826,14.7596,14.7673,144600.0
2013-02-11 12:45:00,19.22,19.23,19.21,19.23,301800.0,14.7673,14.775,14.7596,14.775,301800.0
2013-02-11 12:50:00,19.22,19.25,19.22,19.25,72400.0,14.7673,14.7903,14.7673,14.7903,72400.0
2013-02-11 12:55:00,19.25,19.25,19.24,19.25,120600.0,14.7903,14.7903,14.7826,14.7903,120600.0
2013-02-11 13:00:00,19.25,19.26,19.25,19.25,97200.0,14.7903,14.798,14.7903,14.7903,97200.0
2013-02-11 13:05:00,19.25,19.27,19.25,19.25,162000.0,14.7903,14.8057,14.7903,14.7903,162000.0
2013-02-11 13:10:00,19.25,19.25,19.24,19.24,77400.0,14.7903,14.7903,14.7826,14.7826,77400.0
2013-02-11 13:15:00,19.24,19.25,19.23,19.25,121800.0,14.7826,14.7903,14.775,14.7903,121800.0
2013-02-11 13:20:00,19.24,19.25,19.24,19.25,35200.0,14.7826,14.7903,14.7826,14.7903,35200.0
2013-02-11 13:25:00,19.25,19.25,19.24,19.24,101200.0,14.7903,14.7903,14.7826,14.7826,101200.0
2013-02-11 13:30:00,19.24,19.24,19.23,19.24,111200.0,14.7826,14.7826,14.775,14.7826,111200.0
2013-02-11 13:35:00,19.24,19.25,19.23,19.24,118200.0,14.7826,14.7903,14.775,14.7826,118200.0
2013-02-11 13:40:00,19.24,19.25,19.24,19.25,98600.0,14.7826,14.7903,14.7826,14.7903,98600.0
2013-02-11 13:45:00,19.25,19.25,19.24,19.24,77400.0,14.7903,14.7903,14.7826,14.7826,77400.0
2013-02-11 13:50:00,19.24,19.25,19.24,19.24,102800.0,14.7826,14.7903,14.7826,14.7826,102800.0
2013-02-11 13:55:00,19.25,19.25,19.24,19.25,76200.0,14.7903,14.7903,14.7826,14.7903,76200.0
2013-02-11 14:00:00,19.25,19.25,19.24,19.25,177400.0,14.7903,14.7903,14.7826,14.7903,177400.0
2013-02-11 14:05:00,19.25,19.25,19.25,19.25,87600.0,14.7903,14.7903,14.7903,14.7903,87600.0
2013-02-11 14:10:00,19.25,19.25,19.25,19.25,164800.0,14.7903,14.7903,14.7903,14.7903,164800.0
2013-02-11 14:15:00,19.25,19.25,19.24,19.25,65200.0,14.7903,14.7903,14.7826,14.7903,65200.0
2013-02-11 14:20:00,19.25,19.26,19.25,19.25,128600.0,14.7903,14.798,14.7903,14.7903,128600.0
2013-02-11 14:25:00,19.25,19.25,19.24,19.25,124000.0,14.7903,14.7903,14.7826,14.7903,124000.0
2013-02-11 14:30:00,19.25,19.25,19.24,19.24,146600.0,14.7903,14.7903,14.7826,14.7826,146600.0
2013-02-11 14:35:00,19.24,19.25,19.24,19.24,112200.0,14.7826,14.7903,14.7826,14.7826,112200.0
2013-02-11 14:40:00,19.24,19.25,19.24,19.25,178400.0,14.7826,14.7903,14.7826,14.7903,178400.0
2013-02-11 14:45:00,19.25,19.25,19.24,19.25,98200.0,14.7903,14.7903,14.7826,14.7903,98200.0
2013-02-11 14:50:00,19.25,19.25,19.25,19.25,231800.0,14.7903,14.7903,14.7903,14.7903,231800.0
2013-02-11 14:55:00,19.25,19.26,19.25,19.25,99600.0,14.7903,14.798,14.7903,14.7903,99600.0
2013-02-11 15:00:00,19.25,19.29,19.25,19.29,141400.0,14.7903,14.8211,14.7903,14.8211,141400.0
2013-02-11 15:05:00,19.28,19.29,19.28,19.29,102200.0,14.8134,14.8211,14.8134,14.8211,102200.0
2013-02-11 15:10:00,19.29,19.3,19.29,19.29,67800.0,14.8211,14.8287,14.8211,14.8211,67800.0
2013-02-11 15:15:00,19.29,19.31,19.29,19.3,122000.0,14.8211,14.8364,14.8211,14.8287,122000.0
2013-02-11 15:20:00,19.3,19.3,19.29,19.29,84800.0,14.8287,14.8287,14.8211,14.8211,84800.0
2013-02-11 15:25:00,19.29,19.3,19.29,19.29,89200.0,14.8211,14.8287,14.8211,14.8211,89200.0
2013-02-11 15:30:00,19.29,19.31,19.29,19.31,131400.0,14.8211,14.8364,14.8211,14.8364,131400.0
2013-02-11 15:35:00,19.3,19.31,19.29,19.3,106600.0,14.8287,14.8364,14.8211,14.8287,106600.0
2013-02-11 15:40:00,19.3,19.3,19.29,19.3,167400.0,14.8287,14.8287,14.8211,14.8287,167400.0
2013-02-11 15:45:00,19.29,19.31,19.28,19.31,191000.0,14.8211,14.8364,14.8134,14.8364,191000.0
2013-02-11 15:50:00,19.3,19.33,19.3,19.31,830600.0,14.8287,14.8518,14.8287,14.8364,830600.0
2013-02-11 15:55:00,19.31,19.33,19.31,19.32,699200.0,14.8364,14.8518,14.8364,14.8441,699200.0
2013-02-12 09:30:00,19.3,19.37,19.23,19.36,234800.0,14.8287,14.8825,14.775,14.8748,234800.0
2013-02-12 09:35:00,19.36,19.38,19.16,19.28,577000.0,14.8748,14.8902,14.7212,14.8134,577000.0
2013-02-12 09:40:00,19.29,19.3,19.26,19.3,178800.0,14.8211,14.8287,14.798,14.8287,178800.0
2013-02-12 09:45:00,19.3,19.31,19.29,19.3,185600.0,14.8287,14.8364,14.8211,14.8287,185600.0
2013-02-12 09:50:00,19.3,19.31,19.29,19.29,309600.0,14.8287,14.8364,14.8211,14.8211,309600.0
2013-02-12 09:55:00,19.3,19.3,19.28,19.29,125800.0,14.8287,14.8287,14.8134,14.8211,125800.0
2013-02-12 10:00:00,19.29,19.31,19.27,19.29,178200.0,14.8211,14.8364,14.8057,14.8211,178200.0
2013-02-12 10:05:00,19.29,19.33,19.29,19.3,236000.0,14.8211,14.8518,14.8211,14.8287,236000.0
2013-02-12 10:10:00,19.3,19.31,19.29,19.3,203800.0,14.8287,14.8364,14.8211,14.8287,203800.0
2013-02-12 10:15:00,19.3,19.31,19.28,19.3,244600.0,14.8287,14.8364,14.8134,14.8287,244600.0
2013-02-12 10:20:00,19.3,19.31,19.29,19.3,348800.0,14.8287,14.8364,14.8211,14.8287,348800.0
2013-02-12 10:25:00,19.31,19.31,19.3,19.3,178200.0,14.8364,14.8364,14.8287,14.8287,178200.0
2013-02-12 10:30:00,19.3,19.31,19.29,19.29,260800.0,14.8287,14.8364,14.8211,14.8211,260800.0
2013-02-12 10:35:00,19.29,19.31,19.29,19.31,196400.0,14.8211,14.8364,14.8211,14.8364,196400.0
2013-02-12 10:40:00,19.3,19.31,19.29,19.31,214000.0,14.8287,14.8364,14.8211,14.8364,214000.0
2013-02-12 10:45:00,19.3,19.31,19.28,19.28,159000.0,14.8287,14.8364,14.8134,14.8134,159000.0
2013-02-12 10:50:00,19.29,19.29,19.27,19.27,246200.0,14.8211,14.8211,14.8057,14.8057,246200.0
2013-02-12 10:55:00,19.27,19.29,19.27,19.28,132400.0,14.8057,14.8211,14.8057,14.8134,132400.0
2013-02-12 11:00:00,19.28,19.29,19.27,19.29,159000.0,14.8134,14.8211,14.8057,14.8211,159000.0
2013-02-12 11:05:00,19.29,19.31,19.29,19.3,824400.0,14.8211,14.8364,14.8211,14.8287,824400.0
2013-02-12 11:10:00,19.3,19.32,19.3,19.3,440200.0,14.8287,14.8441,14.8287,14.8287,440200.0
2013-02-12 11:15:00,19.3,19.31,19.29,19.3,822400.0,14.8287,14.8364,14.8211,14.8287,822400.0
2013-02-12 11:20:00,19.3,19.31,19.29,19.3,325800.0,14.8287,14.8364,14.8211,14.8287,325800.0
2013-02-12 11:25:00,19.3,19.31,19.3,19.31,627600.0,14.8287,14.8364,14.8287,14.8364,627600.0
2013-02-12 11:30:00,19.31,19.32,19.3,19.3,305400.0,14.8364,14.8441,14.8287,14.8287,305400.0
2013-02-12 11:35:00,19.3,19.31,19.29,19.3,921800.0,14.8287,14.8364,14.8211,14.8287,921800.0
2013-02-12 11:40:00,19.3,19.31,19.29,19.3,281200.0,14.8287,14.8364,14.8211,14.8287,281200.0
2013-02-12 11:45:00,19.3,19.31,19.29,19.3,356600.0,14.8287,14.8364,14.8211,14.8287,356600.0
2013-02-12 11:50:00,19.3,19.36,19.3,19.34,877600.0,14.8287,14.8748,14.8287,14.8595,877600.0
2013-02-12 11:55:00,19.34,19.36,19.33,19.35,331800.0,14.8595,14.8748,14.8518,14.8672,331800.0
2013-02-12 12:00:00,19.35,19.39,19.35,19.39,101600.0,14.8672,14.8979,14.8672,14.8979,101600.0
2013-02-12 12:05:00,19.39,19.39,19.36,19.37,135400.0,14.8979,14.8979,14.8748,14.8825,135400.0
2013-02-12 12:10:00,19.36,19.38,19.36,19.36,369400.0,14.8748,14.8902,14.8748,14.8748,369400.0
2013-02-12 12:15:00,19.36,19.38,19.36,19.36,260800.0,14.8748,14.8902,14.8748,14.8748,260800.0
2013-02-12 12:20:00,19.36,19.39,19.36,19.36,357200.0,14.8748,14.8979,14.8748,14.8748,357200.0
2013-02-12 12:25:00,19.36,19.36,19.35,19.35,49200.0,14.8748,14.8748,14.8672,14.8672,49200.0
2013-02-12 12:30:00,19.36,19.36,19.33,19.33,291400.0,14.8748,14.8748,14.8518,14.8518,291400.0
2013-02-12 12:35:00,19.33,19.33,19.32,19.32,162600.0,14.8518,14.8518,14.8441,14.8441,162600.0
2013-02-12 12:40:00,19.32,19.33,19.32,19.33,299200.0,14.8441,14.8518,14.8441,14.8518,299200.0
2013-02-12 12:45:00,19.33,19.34,19.33,19.34,84800.0,14.8518,14.8595,14.8518,14.8595,84800.0
2013-02-12 12:50:00,19.34,19.35,19.33,19.33,394200.0,14.8595,14.8672,14.8518,14.8518,394200.0
2013-02-12 12:55:00,19.33,19.35,19.33,19.34,147400.0,14.8518,14.8672,14.8518,14.8595,147400.0
2013-02-12 13:00:00,19.35,19.36,19.35,19.36,78200.0,14.8672,14.8748,14.8672,14.8748,78200.0
2013-02-12 13:05:00,19.36,19.36,19.36,19.36,138600.0,14.8748,14.8748,14.8748,14.8748,138600.0
2013-02-12 13:10:00,19.36,19.37,19.36,19.36,163400.0,14.8748,14.8825,14.8748,14.8748,163400.0
2013-02-12 13:15:00,19.36,19.36,19.33,19.36,348000.0,14.8748,14.8748,14.8518,14.8748,348000.0
2013-02-12 13:20:00,19.36,19.36,19.34,19.35,360800.0,14.8748,14.8748,14.8595,14.8672,360800.0
2013-02-12 13:25:00,19.35,19.39,19.35,19.39,552000.0,14.8672,14.8979,14.8672,14.8979,552000.0
2013-02-12 13:30:00,19.39,19.41,19.39,19.39,234600.0,14.8979,14.9133,14.8979,14.8979,234600.0
2013-02-12 13:35:00,19.4,19.4,19.39,19.39,59000.0,14.9056,14.9056,14.8979,14.8979,59000.0
2013-02-12 13:40:00,19.39,19.4,19.38,19.39,122000.0,14.8979,14.9056,14.8902,14.8979,122000.0
2013-02-12 13:45:00,19.39,19.4,19.38,19.4,135600.0,14.8979,14.9056,14.8902,14.9056,135600.0
2013-02-12 13:50:00,19.4,19.41,19.4,19.41,220800.0,14.9056,14.9133,14.9056,14.9133,220800.0
2013-02-12 13:55:00,19.41,19.41,19.41,19.41,70600.0,14.9133,14.9133,14.9133,14.9133,70600.0
2013-02-12 14:00:00,19.41,19.43,19.41,19.43,171200.0,14.9133,14.9286,14.9133,14.9286,171200.0
2013-02-12 14:05:00,19.43,19.47,19.43,19.46,348200.0,14.9286,14.9594,14.9286,14.9517,348200.0
2013-02-12 14:10:00,19.46,19.49,19.46,19.48,514000.0,14.9517,14.9747,14.9517,14.967,514000.0
2013-02-12 14:15:00,19.48,19.48,19.46,19.46,146400.0,14.967,14.967,14.9517,14.9517,146400.0
2013-02-12 14:20:00,19.46,19.47,19.46,19.46,99000.0,14.9517,14.9594,14.9517,14.9517,99000.0
2013-02-12 14:25:00,19.46,19.48,19.46,19.47,263600.0,14.9517,14.967,14.9517,14.9594,263600.0
2013-02-12 14:30:00,19.47,19.49,19.46,19.48,448800.0,14.9594,14.9747,14.9517,14.967,448800.0
2013-02-12 14:35:00,19.48,19.49,19.47,19.48,401400.0,14.967,14.9747,14.9594,14.967,401400.0
2013-02-12 14:40:00,19.48,19.49,19.47,19.48,557600.0,14.967,14.9747,14.9594,14.967,557600.0
2013-02-12 14:45:00,19.47,19.49,19.47,19.48,323600.0,14.9594,14.9747,14.9594,14.967,323600.0
2013-02-12 14:50:00,19.48,19.48,19.46,19.46,311400.0,14.967,14.967,14.9517,14.9517,311400.0
2013-02-12 14:55:00,19.46,19.47,19.46,19.46,123400.0,14.9517,14.9594,14.9517,14.9517,123400.0
2013-02-12 15:00:00,19.46,19.46,19.43,19.43,577000.0,14.9517,14.9517,14.9286,14.9286,577000.0
2013-02-12 15:05:00,19.43,19.45,19.43,19.45,299200.0,14.9286,14.944,14.9286,14.944,299200.0
2013-02-12 15:10:00,19.45,19.46,19.43,19.44,266000.0,14.944,14.9517,14.9286,14.9363,266000.0
2013-02-12 15:15:00,19.44,19.45,19.43,19.45,257400.0,14.9363,14.944,14.9286,14.944,257400.0
2013-02-12 15:20:00,19.45,19.47,19.45,19.47,205000.0,14.944,14.9594,14.944,14.9594,205000.0
2013-02-12 15:25:00,19.47,19.47,19.46,19.47,147800.0,14.9594,14.9594,14.9517,14.9594,147800.0
2013-02-12 15:30:00,19.47,19.48,19.46,19.47,401200.0,14.9594,14.967,14.9517,14.9594,401200.0
2013-02-12 15:35:00,19.47,19.48,19.46,19.46,747000.0,14.9594,14.967,14.9517,14.9517,747000.0
2013-02-12 15:40:00,19.46,19.5,19.46,19.49,685000.0,14.9517,14.9824,14.9517,14.9747,685000.0
2013-02-12 15:45:00,19.49,19.5,19.47,19.49,637800.0,14.9747,14.9824,14.9594,14.9747,637800.0
2013-02-12 15:50:00,19.49,19.51,19.48,19.5,1578000.0,14.9747,14.9901,14.967,14.9824,1578000.0
2013-02-12 15:55:00,19.5,19.52,19.48,19.49,2898000.0,14.9824,14.9978,14.967,14.9747,2898000.0
2013-02-13 09:30:00,20.95,21.0,20.45,20.64,7191400.0,16.0965,16.1349,15.7123,15.8583,7191400.0
2013-02-13 09:35:00,20.63,20.75,20.61,20.72,5187400.0,15.8506,15.9428,15.8353,15.9198,5187400.0
2013-02-13 09:40:00,20.72,20.75,20.6,20.67,3869200.0,15.9198,15.9428,15.8276,15.8814,3869200.0
2013-02-13 09:45:00,20.67,20.74,20.67,20.71,2040800.0,15.8814,15.9351,15.8814,15.9121,2040800.0
2013-02-13 09:50:00,20.72,20.73,20.67,20.71,3225200.0,15.9198,15.9275,15.8814,15.9121,3225200.0
2013-02-13 09:55:00,20.71,20.73,20.68,20.73,2081600.0,15.9121,15.9275,15.889,15.9275,2081600.0
2013-02-13 10:00:00,20.73,20.73,20.69,20.7,1286000.0,15.9275,15.9275,15.8967,15.9044,1286000.0
2013-02-13 10:05:00,20.7,20.7,20.68,20.68,1364800.0,15.9044,15.9044,15.889,15.889,1364800.0
2013-02-13 10:10:00,20.68,20.7,20.65,20.7,1645400.0,15.889,15.9044,15.866,15.9044,1645400.0
2013-02-13 10:15:00,20.7,20.7,20.65,20.67,2104000.0,15.9044,15.9044,15.866,15.8814,2104000.0
2013-02-13 10:20:00,20.67,20.75,20.66,20.71,2068000.0,15.8814,15.9428,15.8737,15.9121,2068000.0
2013-02-13 10:25:00,20.71,20.71,20.69,20.7,694800.0,15.9121,15.9121,15.8967,15.9044,694800.0
2013-02-13 10:30:00,20.7,20.73,20.68,20.7,2341200.0,15.9044,15.9275,15.889,15.9044,2341200.0
2013-02-13 10:35:00,20.7,20.74,20.68,20.7,3461000.0,15.9044,15.9351,15.889,15.9044,3461000.0
2013-02-13 10:40:00,20.7,20.7,20.61,20.67,1058600.0,15.9044,15.9044,15.8353,15.8814,1058600.0
2013-02-13 10:45:00,20.67,20.7,20.66,20.68,1124600.0,15.8814,15.9044,15.8737,15.889,1124600.0
2013-02-13 10:50:00,20.69,20.69,20.66,20.68,537600.0,15.8967,15.8967,15.8737,15.889,537600.0
2013-02-13 10:55:00,20.67,20.7,20.67,20.68,697400.0,15.8814,15.9044,15.8814,15.889,697400.0
2013-02-13 11:00:00,20.69,20.7,20.68,20.68,507200.0,15.8967,15.9044,15.889,15.889,507200.0
2013-02-13 11:05:00,20.68,20.7,20.66,20.68,734600.0,15.889,15.9044,15.8737,15.889,734600.0
2013-02-13 11:10:00,20.69,20.69,20.65,20.65,926000.0,15.8967,15.8967,15.866,15.866,926000.0
2013-02-13 11:15:00,20.65,20.66,20.6,20.65,969600.0,15.866,15.8737,15.8276,15.866,969600.0
2013-02-13 11:20:00,20.65,20.66,20.64,20.65,1084200.0,15.866,15.8737,15.8583,15.866,1084200.0
2013-02-13 11:25:00,20.65,20.66,20.61,20.63,1335200.0,15.866,15.8737,15.8353,15.8506,1335200.0
2013-02-13 11:30:00,20.62,20.64,20.61,20.63,1326200.0,15.8429,15.8583,15.8353,15.8506,1326200.0
2013-02-13 11:35:00,20.62,20.64,20.61,20.62,516000.0,15.8429,15.8583,15.8353,15.8429,516000.0
2013-02-13 11:40:00,20.61,20.63,20.61,20.61,785000.0,15.8353,15.8506,15.8353,15.8353,785000.0
2013-02-13 11:45:00,20.61,20.61,20.56,20.56,715000.0,15.8353,15.8353,15.7968,15.7968,715000.0
2013-02-13 11:50:00,20.56,20.56,20.46,20.48,1528600.0,15.7968,15.7968,15.72,15.7354,1528600.0
2013-02-13 11:55:00,20.49,20.5,20.46,20.48,675200.0,15.7431,15.7507,15.72,15.7354,675200.0
2013-02-13 12:00:00,20.48,20.49,20.35,20.36,1264800.0,15.7354,15.7431,15.6355,15.6432,1264800.0
2013-02-13 12:05:00,20.37,20.39,20.3,20.34,1328000.0,15.6509,15.6662,15.5971,15.6278,1328000.0
2013-02-13 12:10:00,20.34,20.39,20.31,20.32,1640200.0,15.6278,15.6662,15.6048,15.6124,1640200.0
2013-02-13 12:15:00,20.32,20.39,20.31,20.38,1364000.0,15.6124,15.6662,15.6048,15.6585,1364000.0
2013-02-13 12:20:00,20.38,20.42,20.38,20.4,977800.0,15.6585,15.6893,15.6585,15.6739,977800.0
2013-02-13 12:25:00,20.4,20.48,20.39,20.43,997600.0,15.6739,15.7354,15.6662,15.697,997600.0
2013-02-13 12:30:00,20.43,20.45,20.38,20.39,993200.0,15.697,15.7123,15.6585,15.6662,993200.0
2013-02-13 12:35:00,20.39,20.42,20.32,20.41,819200.0,15.6662,15.6893,15.6124,15.6816,819200.0
2013-02-13 12:40:00,20.41,20.42,20.36,20.37,387400.0,15.6816,15.6893,15.6432,15.6509,387400.0
2013-02-13 12:45:00,20.36,20.38,20.36,20.36,247200.0,15.6432,15.6585,15.6432,15.6432,247200.0
2013-02-13 12:50:00,20.36,20.36,20.32,20.35,661200.0,15.6432,15.6432,15.6124,15.6355,661200.0
2013-02-13 12:55:00,20.35,20.37,20.34,20.36,493000.0,15.6355,15.6509,15.6278,15.6432,493000.0
2013-02-13 13:00:00,20.36,20.4,20.35,20.36,1976800.0,15.6432,15.6739,15.6355,15.6432,1976800.0
2013-02-13 13:05:00,20.36,20.36,20.3,20.3,502800.0,15.6432,15.6432,15.5971,15.5971,502800.0
2013-02-13 13:10:00,20.31,20.35,20.3,20.32,613800.0,15.6048,15.6355,15.5971,15.6124,613800.0
2013-02-13 13:15:00,20.32,20.35,20.32,20.33,503000.0,15.6124,15.6355,15.6124,15.6201,503000.0
2013-02-13 13:20:00,20.33,20.33,20.22,20.28,912400.0,15.6201,15.6201,15.5356,15.5817,912400.0
2013-02-13 13:25:00,20.28,20.31,20.28,20.31,1213400.0,15.5817,15.6048,15.5817,15.6048,1213400.0
2013-02-13 13:30:00,20.31,20.33,20.31,20.32,478400.0,15.6048,15.6201,15.6048,15.6124,478400.0
2013-02-13 13:35:00,20.32,20.33,20.29,20.29,485800.0,15.6124,15.6201,15.5894,15.5894,485800.0
2013-02-13 13:40:00,20.29,20.32,20.29,20.31,246000.0,15.5894,15.6124,15.5894,15.6048,246000.0
2013-02-13 13:45:00,20.31,20.31,20.28,20.28,265000.0,15.6048,15.6048,15.5817,15.5817,265000.0
2013-02-13 13:50:00,20.28,20.28,20.25,20.28,356400.0,15.5817,15.5817,15.5587,15.5817,356400.0
2013-02-13 13:55:00,20.28,20.28,20.25,20.25,480400.0,15.5817,15.5817,15.5587,15.5587,480400.0
2013-02-13 14:00:00,20.25,20.28,20.24,20.24,351800.0,15.5587,15.5817,15.551,15.551,351800.0
2013-02-13 14:05:00,20.24,20.24,20.11,20.11,1075600.0,15.551,15.551,15.4511,15.4511,1075600.0
2013-02-13 14:10:00,20.11,20.14,20.02,20.13,1507600.0,15.4511,15.4741,15.3819,15.4665,1507600.0
2013-02-13 14:15:00,20.14,20.18,20.14,20.16,723400.0,15.4741,15.5049,15.4741,15.4895,723400.0
2013-02-13 14:20:00,20.16,20.17,20.11,20.15,5503000.0,15.4895,15.4972,15.4511,15.4818,5503000.0
2013-02-13 14:25:00,20.15,20.17,20.14,20.16,936600.0,15.4818,15.4972,15.4741,15.4895,936600.0
2013-02-13 14:30:00,20.15,20.18,20.1,20.11,1144200.0,15.4818,15.5049,15.4434,15.4511,1144200.0
2013-02-13 14:35:00,20.11,20.11,20.03,20.03,814800.0,15.4511,15.4511,15.3896,15.3896,814800.0
2013-02-13 14:40:00,20.03,20.06,19.98,20.04,1221400.0,15.3896,15.4127,15.3512,15.3973,1221400.0
2013-02-13 14:45:00,20.03,20.07,20.02,20.06,875200.0,15.3896,15.4204,15.3819,15.4127,875200.0
2013-02-13 14:50:00,20.06,20.1,20.05,20.09,947400.0,15.4127,15.4434,15.405,15.4357,947400.0
2013-02-13 14:55:00,20.09,20.1,20.06,20.08,480000.0,15.4357,15.4434,15.4127,15.428,480000.0
2013-02-13 15:00:00,20.08,20.09,20.04,20.05,706200.0,15.428,15.4357,15.3973,15.405,706200.0
2013-02-13 15:05:00,20.05,20.06,19.94,20.0,1388800.0,15.405,15.4127,15.3205,15.3666,1388800.0
2013-02-13 15:10:00,20.0,20.0,19.92,19.97,986800.0,15.3666,15.3666,15.3051,15.3435,986800.0
2013-02-13 15:15:00,19.97,20.0,19.97,20.0,441600.0,15.3435,15.3666,15.3435,15.3666,441600.0
2013-02-13 15:20:00,20.0,20.01,19.94,19.97,759000.0,15.3666,15.3743,15.3205,15.3435,759000.0
2013-02-13 15:25:00,19.97,20.0,19.93,20.0,627800.0,15.3435,15.3666,15.3128,15.3666,627800.0
2013-02-13 15:30:00,20.0,20.02,19.97,20.0,1250400.0,15.3666,15.3819,15.3435,15.3666,1250400.0
2013-02-13 15:35:00,20.0,20.0,19.95,19.95,1012000.0,15.3666,15.3666,15.3282,15.3282,1012000.0
2013-02-13 15:40:00,19.95,20.0,19.95,20.0,547400.0,15.3282,15.3666,15.3282,15.3666,547400.0
2013-02-13 15:45:00,20.0,20.06,20.0,20.01,1581400.0,15.3666,15.4127,15.3666,15.3743,1581400.0
2013-02-13 15:50:00,20.01,20.06,20.01,20.06,975200.0,15.3743,15.4127,15.3743,15.4127,975200.0
2013-02-13 15:55:00,20.06,20.11,20.06,20.07,3107000.0,15.4127,15.4511,15.4127,15.4204,3107000.0
2013-02-14 09:30:00,20.2,20.22,20.08,20.21,2072000.0,15.5202,15.5356,15.428,15.5279,2072000.0
2013-02-14 09:35:00,20.21,20.34,20.13,20.19,2389200.0,15.5279,15.6278,15.4665,15.5126,2389200.0
2013-02-14 09:40:00,20.19,20.22,20.12,20.13,951600.0,15.5126,15.5356,15.4588,15.4665,951600.0
2013-02-14 09:45:00,20.13,20.13,19.96,19.96,1883600.0,15.4665,15.4665,15.3358,15.3358,1883600.0
2013-02-14 09:50:00,19.96,20.07,19.95,20.03,906800.0,15.3358,15.4204,15.3282,15.3896,906800.0
2013-02-14 09:55:00,20.03,20.06,20.02,20.05,704800.0,15.3896,15.4127,15.3819,15.405,704800.0
2013-02-14 10:00:00,20.06,20.11,20.05,20.11,607600.0,15.4127,15.4511,15.405,15.4511,607600.0
2013-02-14 10:05:00,20.11,20.13,20.04,20.07,753400.0,15.4511,15.4665,15.3973,15.4204,753400.0
2013-02-14 10:10:00,20.07,20.11,20.07,20.11,292200.0,15.4204,15.4511,15.4204,15.4511,292200.0
2013-02-14 10:15:00,20.11,20.13,20.09,20.13,366600.0,15.4511,15.4665,15.4357,15.4665,366600.0
2013-02-14 10:20:00,20.12,20.13,20.11,20.13,530600.0,15.4588,15.4665,15.4511,15.4665,530600.0
2013-02-14 10:25:00,20.13,20.15,20.12,20.14,691000.0,15.4665,15.4818,15.4588,15.4741,691000.0
2013-02-14 10:30:00,20.14,20.17,20.11,20.12,1372400.0,15.4741,15.4972,15.4511,15.4588,1372400.0
2013-02-14 10:35:00,20.13,20.17,20.1,20.17,898800.0,15.4665,15.4972,15.4434,15.4972,898800.0
2013-02-14 10:40:00,20.17,20.22,20.16,20.21,684200.0,15.4972,15.5356,15.4895,15.5279,684200.0
2013-02-14 10:45:00,20.21,20.23,20.2,20.22,365600.0,15.5279,15.5433,15.5202,15.5356,365600.0
2013-02-14 10:50:00,20.22,20.22,20.19,20.2,241000.0,15.5356,15.5356,15.5126,15.5202,241000.0
2013-02-14 10:55:00,20.2,20.2,20.18,20.18,744800.0,15.5202,15.5202,15.5049,15.5049,744800.0
2013-02-14 11:00:00,20.18,20.21,20.16,20.2,458800.0,15.5049,15.5279,15.4895,15.5202,458800.0
2013-02-14 11:05:00,20.2,20.2,20.15,20.17,265200.0,15.5202,15.5202,15.4818,15.4972,265200.0
2013-02-14 11:10:00,20.18,20.18,20.16,20.17,136600.0,15.5049,15.5049,15.4895,15.4972,136600.0
2013-02-14 11:15:00,20.16,20.19,20.16,20.19,189200.0,15.4895,15.5126,15.4895,15.5126,189200.0
2013-02-14 11:20:00,20.19,20.23,20.19,20.23,196800.0,15.5126,15.5433,15.5126,15.5433,196800.0
2013-02-14 11:25:00,20.23,20.23,20.2,20.2,183000.0,15.5433,15.5433,15.5202,15.5202,183000.0
2013-02-14 11:30:00,20.2,20.23,20.2,20.22,358200.0,15.5202,15.5433,15.5202,15.5356,358200.0
2013-02-14 11:35:00,20.22,20.24,20.21,20.22,370000.0,15.5356,15.551,15.5279,15.5356,370000.0
2013-02-14 11:40:00,20.22,20.23,20.21,20.23,315200.0,15.5356,15.5433,15.5279,15.5433,315200.0
2013-02-14 11:45:00,20.22,20.24,20.22,20.24,207800.0,15.5356,15.551,15.5356,15.551,207800.0
2013-02-14 11:50:00,20.24,20.25,20.23,20.25,176600.0,15.551,15.5587,15.5433,15.5587,176600.0
2013-02-14 11:55:00,20.25,20.28,20.24,20.25,537600.0,15.5587,15.5817,15.551,15.5587,537600.0
2013-02-14 12:00:00,20.25,20.26,20.24,20.25,194600.0,15.5587,15.5663,15.551,15.5587,194600.0
2013-02-14 12:05:00,20.24,20.25,20.24,20.24,299000.0,15.551,15.5587,15.551,15.551,299000.0
2013-02-14 12:10:00,20.24,20.25,20.24,20.24,480000.0,15.551,15.5587,15.551,15.551,480000.0
2013-02-14 12:15:00,20.24,20.27,20.24,20.25,548200.0,15.551,15.574,15.551,15.5587,548200.0
2013-02-14 12:20:00,20.25,20.26,20.25,20.26,202600.0,15.5587,15.5663,15.5587,15.5663,202600.0
2013-02-14 12:25:00,20.26,20.26,20.25,20.25,85800.0,15.5663,15.5663,15.5587,15.5587,85800.0
2013-02-14 12:30:00,20.25,20.25,20.25,20.25,282400.0,15.5587,15.5587,15.5587,15.5587,282400.0
2013-02-14 12:35:00,20.25,20.25,20.25,20.25,135000.0,15.5587,15.5587,15.5587,15.5587,135000.0
2013-02-14 12:40:00,20.25,20.25,20.23,20.24,262200.0,15.5587,15.5587,15.5433,15.551,262200.0
2013-02-14 12:45:00,20.24,20.24,20.24,20.24,381400.0,15.551,15.551,15.551,15.551,381400.0
2013-02-14 12:50:00,20.24,20.24,20.24,20.24,70000.0,15.551,15.551,15.551,15.551,70000.0
2013-02-14 12:55:00,20.24,20.24,20.24,20.24,132400.0,15.551,15.551,15.551,15.551,132400.0
2013-02-14 13:00:00,20.24,20.25,20.23,20.25,542800.0,15.551,15.5587,15.5433,15.5587,542800.0
2013-02-14 13:05:00,20.25,20.28,20.25,20.28,288000.0,15.5587,15.5817,15.5587,15.5817,288000.0
2013-02-14 13:10:00,20.28,20.29,20.27,20.28,280200.0,15.5817,15.5894,15.574,15.5817,280200.0
2013-02-14 13:15:00,20.28,20.28,20.27,20.28,82800.0,15.5817,15.5817,15.574,15.5817,82800.0
2013-02-14 13:20:00,20.28,20.28,20.25,20.26,214600.0,15.5817,15.5817,15.5587,15.5663,214600.0
2013-02-14 13:25:00,20.26,20.26,20.25,20.25,341400.0,15.5663,15.5663,15.5587,15.5587,341400.0
2013-02-14 13:30:00,20.25,20.25,20.24,20.25,330400.0,15.5587,15.5587,15.551,15.5587,330400.0
2013-02-14 13:35:00,20.24,20.25,20.24,20.24,124600.0,15.551,15.5587,15.551,15.551,124600.0
2013-02-14 13:40:00,20.24,20.25,20.22,20.25,337200.0,15.551,15.5587,15.5356,15.5587,337200.0
2013-02-14 13:45:00,20.24,20.25,20.24,20.25,170600.0,15.551,15.5587,15.551,15.5587,170600.0
2013-02-14 13:50:00,20.25,20.25,20.25,20.25,51400.0,15.5587,15.5587,15.5587,15.5587,51400.0
2013-02-14 13:55:00,20.25,20.25,20.25,20.25,166000.0,15.5587,15.5587,15.5587,15.5587,166000.0
2013-02-14 14:00:00,20.25,20.25,20.23,20.24,190800.0,15.5587,15.5587,15.5433,15.551,190800.0
2013-02-14 14:05:00,20.24,20.25,20.24,20.25,363000.0,15.551,15.5587,15.551,15.5587,363000.0
2013-02-14 14:10:00,20.25,20.25,20.23,20.24,146000.0,15.5587,15.5587,15.5433,15.551,146000.0
2013-02-14 14:15:00,20.24,20.24,20.24,20.24,101400.0,15.551,15.551,15.551,15.551,101400.0
2013-02-14 14:20:00,20.24,20.26,20.24,20.25,225000.0,15.551,15.5663,15.551,15.5587,225000.0
2013-02-14 14:25:00,20.26,20.28,20.25,20.27,708600.0,15.5663,15.5817,15.5587,15.574,708600.0
2013-02-14 14:30:00,20.27,20.27,20.21,20.22,449600.0,15.574,15.574,15.5279,15.5356,449600.0
2013-02-14 14:35:00,20.22,20.26,20.21,20.26,401600.0,15.5356,15.5663,15.5279,15.5663,401600.0
2013-02-14 14:40:00,20.26,20.26,20.25,20.25,117800.0,15.5663,15.5663,15.5587,15.5587,117800.0
2013-02-14 14:45:00,20.25,20.27,20.25,20.27,473800.0,15.5587,15.574,15.5587,15.574,473800.0
2013-02-14 14:50:00,20.27,20.27,20.26,20.27,177400.0,15.574,15.574,15.5663,15.574,177400.0
2013-02-14 14:55:00,20.27,20.27,20.25,20.25,645600.0,15.574,15.574,15.5587,15.5587,645600.0
2013-02-14 15:00:00,20.25,20.25,20.25,20.25,466800.0,15.5587,15.5587,15.5587,15.5587,466800.0
2013-02-14 15:05:00,20.25,20.25,20.24,20.24,280800.0,15.5587,15.5587,15.551,15.551,280800.0
2013-02-14 15:10:00,20.24,20.26,20.24,20.26,506800.0,15.551,15.5663,15.551,15.5663,506800.0
2013-02-14 15:15:00,20.26,20.27,20.26,20.27,319200.0,15.5663,15.574,15.5663,15.574,319200.0
2013-02-14 15:20:00,20.27,20.27,20.25,20.26,326000.0,15.574,15.574,15.5587,15.5663,326000.0
2013-02-14 15:25:00,20.26,20.27,20.24,20.25,442000.0,15.5663,15.574,15.551,15.5587,442000.0
2013-02-14 15:30:00,20.25,20.25,20.22,20.22,725400.0,15.5587,15.5587,15.5356,15.5356,725400.0
2013-02-14 15:35:00,20.22,20.23,20.22,20.23,388600.0,15.5356,15.5433,15.5356,15.5433,388600.0
2013-02-14 15:40:00,20.23,20.23,20.2,20.21,632400.0,15.5433,15.5433,15.5202,15.5279,632400.0
2013-02-14 15:45:00,20.21,20.21,20.18,20.2,777800.0,15.5279,15.5279,15.5049,15.5202,777800.0
2013-02-14 15:50:00,20.2,20.21,20.17,20.17,1120400.0,15.5202,15.5279,15.4972,15.4972,1120400.0
2013-02-14 15:55:00,20.17,20.18,20.17,20.17,1278400.0,15.4972,15.5049,15.4972,15.4972,1278400.0
2013-02-15 09:30:00,20.14,20.27,20.14,20.25,4694200.0,15.4741,15.574,15.4741,15.5587,4694200.0
2013-02-15 09:35:00,20.24,20.27,20.24,20.26,742600.0,15.551,15.574,15.551,15.5663,742600.0
2013-02-15 09:40:00,20.26,20.3,20.26,20.3,546400.0,15.5663,15.5971,15.5663,15.5971,546400.0
2013-02-15 09:45:00,20.3,20.36,20.3,20.35,847400.0,15.5971,15.6432,15.5971,15.6355,847400.0
2013-02-15 09:50:00,20.35,20.4,20.33,20.39,482400.0,15.6355,15.6739,15.6201,15.6662,482400.0
2013-02-15 09:55:00,20.39,20.45,20.36,20.44,752800.0,15.6662,15.7123,15.6432,15.7046,752800.0
2013-02-15 10:00:00,20.44,20.49,20.43,20.48,854600.0,15.7046,15.7431,15.697,15.7354,854600.0
2013-02-15 10:05:00,20.49,20.49,20.47,20.47,575800.0,15.7431,15.7431,15.7277,15.7277,575800.0
2013-02-15 10:10:00,20.47,20.49,20.47,20.48,266000.0,15.7277,15.7431,15.7277,15.7354,266000.0
2013-02-15 10:15:00,20.48,20.49,20.47,20.49,280400.0,15.7354,15.7431,15.7277,15.7431,280400.0
2013-02-15 10:20:00,20.49,20.54,20.48,20.53,647600.0,15.7431,15.7815,15.7354,15.7738,647600.0
2013-02-15 10:25:00,20.53,20.55,20.51,20.54,983400.0,15.7738,15.7892,15.7584,15.7815,983400.0
2013-02-15 10:30:00,20.54,20.54,20.51,20.51,330200.0,15.7815,15.7815,15.7584,15.7584,330200.0
2013-02-15 10:35:00,20.51,20.51,20.48,20.48,258400.0,15.7584,15.7584,15.7354,15.7354,258400.0
2013-02-15 10:40:00,20.48,20.5,20.48,20.5,218200.0,15.7354,15.7507,15.7354,15.7507,218200.0
2013-02-15 10:45:00,20.5,20.5,20.48,20.5,165400.0,15.7507,15.7507,15.7354,15.7507,165400.0
2013-02-15 10:50:00,20.5,20.5,20.49,20.5,371200.0,15.7507,15.7507,15.7431,15.7507,371200.0
2013-02-15 10:55:00,20.5,20.51,20.49,20.5,600200.0,15.7507,15.7584,15.7431,15.7507,600200.0
2013-02-15 11:00:00,20.5,20.53,20.5,20.52,441200.0,15.7507,15.7738,15.7507,15.7661,441200.0
2013-02-15 11:05:00,20.52,20.53,20.51,20.53,125400.0,15.7661,15.7738,15.7584,15.7738,125400.0
2013-02-15 11:10:00,20.53,20.55,20.5,20.5,635200.0,15.7738,15.7892,15.7507,15.7507,635200.0
2013-02-15 11:15:00,20.5,20.53,20.5,20.52,304400.0,15.7507,15.7738,15.7507,15.7661,304400.0
2013-02-15 11:20:00,20.52,20.52,20.5,20.5,176400.0,15.7661,15.7661,15.7507,15.7507,176400.0
2013-02-15 11:25:00,20.5,20.52,20.5,20.51,248800.0,15.7507,15.7661,15.7507,15.7584,248800.0
2013-02-15 11:30:00,20.5,20.51,20.5,20.5,354400.0,15.7507,15.7584,15.7507,15.7507,354400.0
2013-02-15 11:35:00,20.5,20.52,20.5,20.5,314000.0,15.7507,15.7661,15.7507,15.7507,314000.0
2013-02-15 11:40:00,20.5,20.51,20.5,20.5,454600.0,15.7507,15.7584,15.7507,15.7507,454600.0
2013-02-15 11:45:00,20.5,20.52,20.5,20.5,256800.0,15.7507,15.7661,15.7507,15.7507,256800.0
2013-02-15 11:50:00,20.5,20.52,20.5,20.5,126800.0,15.7507,15.7661,15.7507,15.7507,126800.0
2013-02-15 11:55:00,20.51,20.52,20.5,20.52,234400.0,15.7584,15.7661,15.7507,15.7661,234400.0
2013-02-15 12:00:00,20.52,20.53,20.51,20.53,266600.0,15.7661,15.7738,15.7584,15.7738,266600.0
2013-02-15 12:05:00,20.53,20.56,20.52,20.54,538800.0,15.7738,15.7968,15.7661,15.7815,538800.0
2013-02-15 12:10:00,20.54,20.56,20.54,20.56,354400.0,15.7815,15.7968,15.7815,15.7968,354400.0
2013-02-15 12:15:00,20.56,20.59,20.55,20.57,631200.0,15.7968,15.8199,15.7892,15.8045,631200.0
2013-02-15 12:20:00,20.56,20.57,20.55,20.55,379000.0,15.7968,15.8045,15.7892,15.7892,379000.0
2013-02-15 12:25:00,20.55,20.57,20.55,20.55,214200.0,15.7892,15.8045,15.7892,15.7892,214200.0
2013-02-15 12:30:00,20.55,20.56,20.55,20.55,156800.0,15.7892,15.7968,15.7892,15.7892,156800.0
2013-02-15 12:35:00,20.55,20.56,20.55,20.56,261400.0,15.7892,15.7968,15.7892,15.7968,261400.0
2013-02-15 12:40:00,20.56,20.57,20.56,20.56,87200.0,15.7968,15.8045,15.7968,15.7968,87200.0
2013-02-15 12:45:00,20.56,20.58,20.56,20.58,158800.0,15.7968,15.8122,15.7968,15.8122,158800.0
2013-02-15 12:50:00,20.58,20.58,20.55,20.55,433800.0,15.8122,15.8122,15.7892,15.7892,433800.0
2013-02-15 12:55:00,20.55,20.57,20.55,20.55,216800.0,15.7892,15.8045,15.7892,15.7892,216800.0
2013-02-15 13:00:00,20.55,20.56,20.55,20.55,330200.0,15.7892,15.7968,15.7892,15.7892,330200.0
2013-02-15 13:05:00,20.55,20.55,20.54,20.54,174800.0,15.7892,15.7892,15.7815,15.7815,174800.0
2013-02-15 13:10:00,20.54,20.55,20.54,20.55,91800.0,15.7815,15.7892,15.7815,15.7892,91800.0
2013-02-15 13:15:00,20.55,20.55,20.54,20.55,229200.0,15.7892,15.7892,15.7815,15.7892,229200.0
2013-02-15 13:20:00,20.55,20.56,20.55,20.55,260600.0,15.7892,15.7968,15.7892,15.7892,260600.0
2013-02-15 13:25:00,20.56,20.56,20.55,20.56,150600.0,15.7968,15.7968,15.7892,15.7968,150600.0
2013-02-15 13:30:00,20.56,20.58,20.56,20.57,182000.0,15.7968,15.8122,15.7968,15.8045,182000.0
2013-02-15 13:35:00,20.57,20.57,20.55,20.56,119800.0,15.8045,15.8045,15.7892,15.7968,119800.0
2013-02-15 13:40:00,20.56,20.57,20.55,20.56,181000.0,15.7968,15.8045,15.7892,15.7968,181000.0
2013-02-15 13:45:00,20.56,20.57,20.54,20.55,315800.0,15.7968,15.8045,15.7815,15.7892,315800.0
2013-02-15 13:50:00,20.55,20.56,20.55,20.55,342200.0,15.7892,15.7968,15.7892,15.7892,342200.0
2013-02-15 13:55:00,20.56,20.57,20.55,20.55,120400.0,15.7968,15.8045,15.7892,15.7892,120400.0
2013-02-15 14:00:00,20.55,20.57,20.55,20.57,347000.0,15.7892,15.8045,15.7892,15.8045,347000.0
2013-02-15 14:05:00,20.57,20.6,20.56,20.6,538400.0,15.8045,15.8276,15.7968,15.8276,538400.0
2013-02-15 14:10:00,20.6,20.61,20.6,20.6,464600.0,15.8276,15.8353,15.8276,15.8276,464600.0
2013-02-15 14:15:00,20.6,20.6,20.57,20.58,582400.0,15.8276,15.8276,15.8045,15.8122,582400.0
2013-02-15 14:20:00,20.57,20.61,20.57,20.6,395800.0,15.8045,15.8353,15.8045,15.8276,395800.0
2013-02-15 14:25:00,20.6,20.6,20.56,20.58,691600.0,15.8276,15.8276,15.7968,15.8122,691600.0
2013-02-15 14:30:00,20.57,20.59,20.57,20.58,319800.0,15.8045,15.8199,15.8045,15.8122,319800.0
2013-02-15 14:35:00,20.58,20.6,20.57,20.59,481600.0,15.8122,15.8276,15.8045,15.8199,481600.0
2013-02-15 14:40:00,20.59,20.6,20.56,20.57,450800.0,15.8199,15.8276,15.7968,15.8045,450800.0
2013-02-15 14:45:00,20.57,20.58,20.54,20.55,362000.0,15.8045,15.8122,15.7815,15.7892,362000.0
2013-02-15 14:50:00,20.54,20.56,20.5,20.52,355600.0,15.7815,15.7968,15.7507,15.7661,355600.0
2013-02-15 14:55:00,20.52,20.55,20.52,20.54,249200.0,15.7661,15.7892,15.7661,15.7815,249200.0
2013-02-15 15:00:00,20.54,20.57,20.54,20.56,161000.0,15.7815,15.8045,15.7815,15.7968,161000.0
2013-02-15 15:05:00,20.56,20.57,20.55,20.56,557400.0,15.7968,15.8045,15.7892,15.7968,557400.0
2013-02-15 15:10:00,20.56,20.56,20.53,20.53,339800.0,15.7968,15.7968,15.7738,15.7738,339800.0
2013-02-15 15:15:00,20.53,20.55,20.53,20.54,156600.0,15.7738,15.7892,15.7738,15.7815,156600.0
2013-02-15 15:20:00,20.54,20.56,20.54,20.54,241600.0,15.7815,15.7968,15.7815,15.7815,241600.0
2013-02-15 15:25:00,20.54,20.57,20.53,20.55,360400.0,15.7815,15.8045,15.7738,15.7892,360400.0
2013-02-15 15:30:00,20.55,20.57,20.55,20.57,384200.0,15.7892,15.8045,15.7892,15.8045,384200.0
2013-02-15 15:35:00,20.57,20.59,20.57,20.57,269000.0,15.8045,15.8199,15.8045,15.8045,269000.0
2013-02-15 15:40:00,20.58,20.6,20.57,20.59,796600.0,15.8122,15.8276,15.8045,15.8199,796600.0
2013-02-15 15:45:00,20.59,20.62,20.59,20.61,813800.0,15.8199,15.8429,15.8199,15.8353,813800.0
2013-02-15 15:50:00,20.61,20.63,20.6,20.6,927000.0,15.8353,15.8506,15.8276,15.8276,927000.0
2013-02-15 15:55:00,20.6,20.62,20.6,20.61,1771000.0,15.8276,15.8429,15.8276,15.8353,1771000.0
2013-02-19 09:30:00,20.63,20.73,20.63,20.66,874000.0,15.8506,15.9275,15.8506,15.8737,874000.0
2013-02-19 09:35:00,20.66,20.71,20.64,20.68,918800.0,15.8737,15.9121,15.8583,15.889,918800.0
2013-02-19 09:40:00,20.68,20.7,20.66,20.67,410600.0,15.889,15.9044,15.8737,15.8814,410600.0
2013-02-19 09:45:00,20.67,20.67,20.6,20.67,1126000.0,15.8814,15.8814,15.8276,15.8814,1126000.0
2013-02-19 09:50:00,20.67,20.68,20.64,20.67,1401800.0,15.8814,15.889,15.8583,15.8814,1401800.0
2013-02-19 09:55:00,20.67,20.69,20.66,20.69,327800.0,15.8814,15.8967,15.8737,15.8967,327800.0
2013-02-19 10:00:00,20.69,20.7,20.67,20.68,500400.0,15.8967,15.9044,15.8814,15.889,500400.0
2013-02-19 10:05:00,20.68,20.68,20.64,20.65,380400.0,15.889,15.889,15.8583,15.866,380400.0
2013-02-19 10:10:00,20.65,20.66,20.63,20.64,1012400.0,15.866,15.8737,15.8506,15.8583,1012400.0
2013-02-19 10:15:00,20.64,20.65,20.64,20.64,224600.0,15.8583,15.866,15.8583,15.8583,224600.0
2013-02-19 10:20:00,20.64,20.66,20.61,20.63,840000.0,15.8583,15.8737,15.8353,15.8506,840000.0
2013-02-19 10:25:00,20.63,20.66,20.63,20.66,146200.0,15.8506,15.8737,15.8506,15.8737,146200.0
2013-02-19 10:30:00,20.66,20.7,20.66,20.68,401200.0,15.8737,15.9044,15.8737,15.889,401200.0
2013-02-19 10:35:00,20.68,20.7,20.68,20.7,176600.0,15.889,15.9044,15.889,15.9044,176600.0
2013-02-19 10:40:00,20.7,20.74,20.69,20.74,434400.0,15.9044,15.9351,15.8967,15.9351,434400.0
2013-02-19 10:45:00,20.74,20.75,20.73,20.74,668600.0,15.9351,15.9428,15.9275,15.9351,668600.0
2013-02-19 10:50:00,20.74,20.74,20.72,20.73,228400.0,15.9351,15.9351,15.9198,15.9275,228400.0
2013-02-19 10:55:00,20.73,20.74,20.72,20.73,266400.0,15.9275,15.9351,15.9198,15.9275,266400.0
2013-02-19 11:00:00,20.73,20.75,20.73,20.74,672000.0,15.9275,15.9428,15.9275,15.9351,672000.0
2013-02-19 11:05:00,20.74,20.75,20.74,20.74,417800.0,15.9351,15.9428,15.9351,15.9351,417800.0
2013-02-19 11:10:00,20.74,20.75,20.74,20.74,240200.0,15.9351,15.9428,15.9351,15.9351,240200.0
2013-02-19 11:15:00,20.75,20.78,20.74,20.76,653800.0,15.9428,15.9659,15.9351,15.9505,653800.0
2013-02-19 11:20:00,20.76,20.78,20.75,20.77,344200.0,15.9505,15.9659,15.9428,15.9582,344200.0
2013-02-19 11:25:00,20.76,20.77,20.74,20.75,593800.0,15.9505,15.9582,15.9351,15.9428,593800.0
2013-02-19 11:30:00,20.75,20.77,20.75,20.75,337600.0,15.9428,15.9582,15.9428,15.9428,337600.0
2013-02-19 11:35:00,20.75,20.75,20.74,20.75,154000.0,15.9428,15.9428,15.9351,15.9428,154000.0
2013-02-19 11:40:00,20.75,20.75,20.74,20.74,224400.0,15.9428,15.9428,15.9351,15.9351,224400.0
2013-02-19 11:45:00,20.74,20.74,20.71,20.74,380600.0,15.9351,15.9351,15.9121,15.9351,380600.0
2013-02-19 11:50:00,20.74,20.75,20.73,20.74,125400.0,15.9351,15.9428,15.9275,15.9351,125400.0
2013-02-19 11:55:00,20.74,20.74,20.7,20.72,221000.0,15.9351,15.9351,15.9044,15.9198,221000.0
2013-02-19 12:00:00,20.72,20.72,20.71,20.71,107400.0,15.9198,15.9198,15.9121,15.9121,107400.0
2013-02-19 12:05:00,20.71,20.72,20.69,20.71,286400.0,15.9121,15.9198,15.8967,15.9121,286400.0
2013-02-19 12:10:00,20.71,20.72,20.7,20.71,225400.0,15.9121,15.9198,15.9044,15.9121,225400.0
2013-02-19 12:15:00,20.71,20.73,20.7,20.73,201400.0,15.9121,15.9275,15.9044,15.9275,201400.0
2013-02-19 12:20:00,20.73,20.74,20.7,20.71,316000.0,15.9275,15.9351,15.9044,15.9121,316000.0
2013-02-19 12:25:00,20.71,20.73,20.71,20.73,206200.0,15.9121,15.9275,15.9121,15.9275,206200.0
2013-02-19 12:30:00,20.73,20.74,20.7,20.71,181800.0,15.9275,15.9351,15.9044,15.9121,181800.0
2013-02-19 12:35:00,20.71,20.72,20.71,20.72,57400.0,15.9121,15.9198,15.9121,15.9198,57400.0
2013-02-19 12:40:00,20.72,20.74,20.72,20.73,380000.0,15.9198,15.9351,15.9198,15.9275,380000.0
2013-02-19 12:45:00,20.74,20.74,20.73,20.74,77000.0,15.9351,15.9351,15.9275,15.9351,77000.0
2013-02-19 12:50:00,20.73,20.74,20.72,20.74,179800.0,15.9275,15.9351,15.9198,15.9351,179800.0
2013-02-19 12:55:00,20.74,20.75,20.73,20.75,243400.0,15.9351,15.9428,15.9275,15.9428,243400.0
2013-02-19 13:00:00,20.75,20.75,20.73,20.74,262600.0,15.9428,15.9428,15.9275,15.9351,262600.0
2013-02-19 13:05:00,20.74,20.74,20.73,20.74,261000.0,15.9351,15.9351,15.9275,15.9351,261000.0
2013-02-19 13:10:00,20.74,20.75,20.73,20.75,171800.0,15.9351,15.9428,15.9275,15.9428,171800.0
2013-02-19 13:15:00,20.75,20.75,20.72,20.75,243800.0,15.9428,15.9428,15.9198,15.9428,243800.0
2013-02-19 13:20:00,20.74,20.75,20.73,20.74,209800.0,15.9351,15.9428,15.9275,15.9351,209800.0
2013-02-19 13:25:00,20.74,20.74,20.72,20.73,802800.0,15.9351,15.9351,15.9198,15.9275,802800.0
2013-02-19 13:30:00,20.73,20.73,20.73,20.73,177600.0,15.9275,15.9275,15.9275,15.9275,177600.0
2013-02-19 13:35:00,20.73,20.75,20.73,20.74,245000.0,15.9275,15.9428,15.9275,15.9351,245000.0
2013-02-19 13:40:00,20.74,20.75,20.74,20.75,108200.0,15.9351,15.9428,15.9351,15.9428,108200.0
2013-02-19 13:45:00,20.75,20.75,20.74,20.75,217000.0,15.9428,15.9428,15.9351,15.9428,217000.0
2013-02-19 13:50:00,20.75,20.75,20.73,20.74,159000.0,15.9428,15.9428,15.9275,15.9351,159000.0
2013-02-19 13:55:00,20.74,20.75,20.73,20.75,194600.0,15.9351,15.9428,15.9275,15.9428,194600.0
2013-02-19 14:00:00,20.75,20.76,20.75,20.76,227200.0,15.9428,15.9505,15.9428,15.9505,227200.0
2013-02-19 14:05:00,20.75,20.78,20.75,20.76,143600.0,15.9428,15.9659,15.9428,15.9505,143600.0
2013-02-19 14:10:00,20.76,20.76,20.75,20.75,260400.0,15.9505,15.9505,15.9428,15.9428,260400.0
2013-02-19 14:15:00,20.75,20.76,20.75,20.76,119800.0,15.9428,15.9505,15.9428,15.9505,119800.0
2013-02-19 14:20:00,20.76,20.78,20.75,20.77,200400.0,15.9505,15.9659,15.9428,15.9582,200400.0
2013-02-19 14:25:00,20.77,20.78,20.76,20.78,243400.0,15.9582,15.9659,15.9505,15.9659,243400.0
2013-02-19 14:30:00,20.77,20.79,20.77,20.78,1340000.0,15.9582,15.9736,15.9582,15.9659,1340000.0
2013-02-19 14:35:00,20.78,20.79,20.77,20.78,203600.0,15.9659,15.9736,15.9582,15.9659,203600.0
2013-02-19 14:40:00,20.78,20.78,20.75,20.78,774200.0,15.9659,15.9659,15.9428,15.9659,774200.0
2013-02-19 14:45:00,20.78,20.78,20.77,20.78,202400.0,15.9659,15.9659,15.9582,15.9659,202400.0
2013-02-19 14:50:00,20.77,20.78,20.77,20.78,225800.0,15.9582,15.9659,15.9582,15.9659,225800.0
2013-02-19 14:55:00,20.77,20.78,20.77,20.77,354600.0,15.9582,15.9659,15.9582,15.9582,354600.0
2013-02-19 15:00:00,20.77,20.77,20.74,20.74,241200.0,15.9582,15.9582,15.9351,15.9351,241200.0
2013-02-19 15:05:00,20.74,20.74,20.71,20.71,169800.0,15.9351,15.9351,15.9121,15.9121,169800.0
2013-02-19 15:10:00,20.71,20.73,20.7,20.7,203000.0,15.9121,15.9275,15.9044,15.9044,203000.0
2013-02-19 15:15:00,20.7,20.7,20.68,20.68,170800.0,15.9044,15.9044,15.889,15.889,170800.0
2013-02-19 15:20:00,20.68,20.68,20.66,20.66,164600.0,15.889,15.889,15.8737,15.8737,164600.0
2013-02-19 15:25:00,20.66,20.66,20.64,20.65,390200.0,15.8737,15.8737,15.8583,15.866,390200.0
2013-02-19 15:30:00,20.65,20.69,20.65,20.69,952200.0,15.866,15.8967,15.866,15.8967,952200.0
2013-02-19 15:35:00,20.69,20.71,20.68,20.7,466600.0,15.8967,15.9121,15.889,15.9044,466600.0
2013-02-19 15:40:00,20.7,20.71,20.69,20.71,333800.0,15.9044,15.9121,15.8967,15.9121,333800.0
2013-02-19 15:45:00,20.71,20.72,20.69,20.71,406400.0,15.9121,15.9198,15.8967,15.9121,406400.0
2013-02-19 15:50:00,20.71,20.73,20.7,20.72,636000.0,15.9121,15.9275,15.9044,15.9198,636000.0
2013-02-19 15:55:00,20.72,20.74,20.72,20.73,1300600.0,15.9198,15.9351,15.9198,15.9275,1300600.0
2013-02-20 09:30:00,20.76,20.8,20.73,20.8,762400.0,15.9505,15.9812,15.9275,15.9812,762400.0
2013-02-20 09:35:00,20.8,20.81,20.78,20.8,387200.0,15.9812,15.9889,15.9659,15.9812,387200.0
2013-02-20 09:40:00,20.8,20.82,20.78,20.82,536000.0,15.9812,15.9966,15.9659,15.9966,536000.0
2013-02-20 09:45:00,20.82,20.86,20.8,20.85,440200.0,15.9966,16.0273,15.9812,16.0197,440200.0
2013-02-20 09:50:00,20.85,20.86,20.85,20.85,170000.0,16.0197,16.0273,16.0197,16.0197,170000.0
2013-02-20 09:55:00,20.85,20.85,20.79,20.8,384800.0,16.0197,16.0197,15.9736,15.9812,384800.0
2013-02-20 10:00:00,20.79,20.8,20.76,20.77,428200.0,15.9736,15.9812,15.9505,15.9582,428200.0
2013-02-20 10:05:00,20.77,20.8,20.75,20.8,1064400.0,15.9582,15.9812,15.9428,15.9812,1064400.0
2013-02-20 10:10:00,20.8,20.82,20.77,20.8,568400.0,15.9812,15.9966,15.9582,15.9812,568400.0
2013-02-20 10:15:00,20.81,20.81,20.77,20.78,481400.0,15.9889,15.9889,15.9582,15.9659,481400.0
2013-02-20 10:20:00,20.78,20.78,20.77,20.78,298600.0,15.9659,15.9659,15.9582,15.9659,298600.0
2013-02-20 10:25:00,20.77,20.79,20.77,20.78,252000.0,15.9582,15.9736,15.9582,15.9659,252000.0
2013-02-20 10:30:00,20.77,20.79,20.77,20.79,338600.0,15.9582,15.9736,15.9582,15.9736,338600.0
2013-02-20 10:35:00,20.79,20.82,20.77,20.78,524200.0,15.9736,15.9966,15.9582,15.9659,524200.0
2013-02-20 10:40:00,20.78,20.82,20.77,20.81,276000.0,15.9659,15.9966,15.9582,15.9889,276000.0
2013-02-20 10:45:00,20.81,20.81,20.77,20.78,264800.0,15.9889,15.9889,15.9582,15.9659,264800.0
2013-02-20 10:50:00,20.78,20.8,20.78,20.79,160000.0,15.9659,15.9812,15.9659,15.9736,160000.0
2013-02-20 10:55:00,20.79,20.79,20.77,20.78,525800.0,15.9736,15.9736,15.9582,15.9659,525800.0
2013-02-20 11:00:00,20.78,20.78,20.73,20.75,456800.0,15.9659,15.9659,15.9275,15.9428,456800.0
2013-02-20 11:05:00,20.76,20.76,20.74,20.76,157200.0,15.9505,15.9505,15.9351,15.9505,157200.0
2013-02-20 11:10:00,20.76,20.78,20.75,20.76,349000.0,15.9505,15.9659,15.9428,15.9505,349000.0
2013-02-20 11:15:00,20.76,20.77,20.75,20.75,251800.0,15.9505,15.9582,15.9428,15.9428,251800.0
2013-02-20 11:20:00,20.76,20.78,20.75,20.75,271600.0,15.9505,15.9659,15.9428,15.9428,271600.0
2013-02-20 11:25:00,20.75,20.75,20.72,20.72,350800.0,15.9428,15.9428,15.9198,15.9198,350800.0
2013-02-20 11:30:00,20.72,20.75,20.72,20.73,751200.0,15.9198,15.9428,15.9198,15.9275,751200.0
2013-02-20 11:35:00,20.73,20.73,20.69,20.71,408400.0,15.9275,15.9275,15.8967,15.9121,408400.0
2013-02-20 11:40:00,20.71,20.71,20.65,20.66,288400.0,15.9121,15.9121,15.866,15.8737,288400.0
2013-02-20 11:45:00,20.66,20.7,20.65,20.69,429800.0,15.8737,15.9044,15.866,15.8967,429800.0
2013-02-20 11:50:00,20.69,20.71,20.68,20.69,505800.0,15.8967,15.9121,15.889,15.8967,505800.0
2013-02-20 11:55:00,20.7,20.71,20.68,20.7,215800.0,15.9044,15.9121,15.889,15.9044,215800.0
2013-02-20 12:00:00,20.7,20.71,20.68,20.7,310800.0,15.9044,15.9121,15.889,15.9044,310800.0
2013-02-20 12:05:00,20.7,20.71,20.67,20.68,271000.0,15.9044,15.9121,15.8814,15.889,271000.0
2013-02-20 12:10:00,20.68,20.69,20.67,20.68,170400.0,15.889,15.8967,15.8814,15.889,170400.0
2013-02-20 12:15:00,20.68,20.7,20.68,20.68,98400.0,15.889,15.9044,15.889,15.889,98400.0
2013-02-20 12:20:00,20.69,20.69,20.67,20.67,166000.0,15.8967,15.8967,15.8814,15.8814,166000.0
2013-02-20 12:25:00,20.67,20.67,20.66,20.67,122600.0,15.8814,15.8814,15.8737,15.8814,122600.0
2013-02-20 12:30:00,20.66,20.68,20.66,20.68,282600.0,15.8737,15.889,15.8737,15.889,282600.0
2013-02-20 12:35:00,20.68,20.7,20.67,20.7,176600.0,15.889,15.9044,15.8814,15.9044,176600.0
2013-02-20 12:40:00,20.69,20.71,20.69,20.7,182400.0,15.8967,15.9121,15.8967,15.9044,182400.0
2013-02-20 12:45:00,20.7,20.71,20.7,20.7,130400.0,15.9044,15.9121,15.9044,15.9044,130400.0
2013-02-20 12:50:00,20.7,20.7,20.67,20.7,116000.0,15.9044,15.9044,15.8814,15.9044,116000.0
2013-02-20 12:55:00,20.69,20.71,20.69,20.71,513000.0,15.8967,15.9121,15.8967,15.9121,513000.0
2013-02-20 13:00:00,20.7,20.71,20.69,20.7,150600.0,15.9044,15.9121,15.8967,15.9044,150600.0
2013-02-20 13:05:00,20.7,20.72,20.68,20.69,323000.0,15.9044,15.9198,15.889,15.8967,323000.0
2013-02-20 13:10:00,20.68,20.69,20.67,20.68,230200.0,15.889,15.8967,15.8814,15.889,230200.0
2013-02-20 13:15:00,20.68,20.7,20.68,20.68,119000.0,15.889,15.9044,15.889,15.889,119000.0
2013-02-20 13:20:00,20.68,20.7,20.68,20.7,254400.0,15.889,15.9044,15.889,15.9044,254400.0
2013-02-20 13:25:00,20.7,20.71,20.69,20.7,155800.0,15.9044,15.9121,15.8967,15.9044,155800.0
2013-02-20 13:30:00,20.71,20.71,20.7,20.71,167200.0,15.9121,15.9121,15.9044,15.9121,167200.0
2013-02-20 13:35:00,20.71,20.71,20.7,20.7,83800.0,15.9121,15.9121,15.9044,15.9044,83800.0
2013-02-20 13:40:00,20.71,20.71,20.7,20.71,101200.0,15.9121,15.9121,15.9044,15.9121,101200.0
2013-02-20 13:45:00,20.7,20.71,20.68,20.68,167000.0,15.9044,15.9121,15.889,15.889,167000.0
2013-02-20 13:50:00,20.68,20.68,20.66,20.67,172200.0,15.889,15.889,15.8737,15.8814,172200.0
2013-02-20 13:55:00,20.67,20.68,20.67,20.67,202800.0,15.8814,15.889,15.8814,15.8814,202800.0
2013-02-20 14:00:00,20.67,20.68,20.62,20.68,342200.0,15.8814,15.889,15.8429,15.889,342200.0
2013-02-20 14:05:00,20.68,20.7,20.67,20.7,196200.0,15.889,15.9044,15.8814,15.9044,196200.0
2013-02-20 14:10:00,20.69,20.71,20.66,20.67,449600.0,15.8967,15.9121,15.8737,15.8814,449600.0
2013-02-20 14:15:00,20.67,20.71,20.66,20.71,407400.0,15.8814,15.9121,15.8737,15.9121,407400.0
2013-02-20 14:20:00,20.71,20.71,20.66,20.68,342600.0,15.9121,15.9121,15.8737,15.889,342600.0
2013-02-20 14:25:00,20.68,20.7,20.68,20.7,159800.0,15.889,15.9044,15.889,15.9044,159800.0
2013-02-20 14:30:00,20.7,20.7,20.67,20.67,166400.0,15.9044,15.9044,15.8814,15.8814,166400.0
2013-02-20 14:35:00,20.67,20.68,20.65,20.67,155800.0,15.8814,15.889,15.866,15.8814,155800.0
2013-02-20 14:40:00,20.67,20.68,20.63,20.64,136200.0,15.8814,15.889,15.8506,15.8583,136200.0
2013-02-20 14:45:00,20.64,20.65,20.59,20.6,466200.0,15.8583,15.866,15.8199,15.8276,466200.0
2013-02-20 14:50:00,20.59,20.61,20.57,20.6,513800.0,15.8199,15.8353,15.8045,15.8276,513800.0
2013-02-20 14:55:00,20.6,20.61,20.59,20.61,171800.0,15.8276,15.8353,15.8199,15.8353,171800.0
2013-02-20 15:00:00,20.61,20.61,20.56,20.57,297000.0,15.8353,15.8353,15.7968,15.8045,297000.0
2013-02-20 15:05:00,20.56,20.58,20.53,20.58,790800.0,15.7968,15.8122,15.7738,15.8122,790800.0
2013-02-20 15:10:00,20.57,20.58,20.55,20.56,323800.0,15.8045,15.8122,15.7892,15.7968,323800.0
2013-02-20 15:15:00,20.56,20.56,20.53,20.54,346400.0,15.7968,15.7968,15.7738,15.7815,346400.0
2013-02-20 15:20:00,20.54,20.54,20.52,20.53,406200.0,15.7815,15.7815,15.7661,15.7738,406200.0
2013-02-20 15:25:00,20.53,20.53,20.49,20.5,360000.0,15.7738,15.7738,15.7431,15.7507,360000.0
2013-02-20 15:30:00,20.5,20.53,20.49,20.52,588000.0,15.7507,15.7738,15.7431,15.7661,588000.0
2013-02-20 15:35:00,20.52,20.55,20.52,20.52,481600.0,15.7661,15.7892,15.7661,15.7661,481600.0
2013-02-20 15:40:00,20.53,20.53,20.49,20.51,313200.0,15.7738,15.7738,15.7431,15.7584,313200.0
2013-02-20 15:45:00,20.51,20.52,20.48,20.49,454800.0,15.7584,15.7661,15.7354,15.7431,454800.0
2013-02-20 15:50:00,20.49,20.5,20.47,20.5,1006400.0,15.7431,15.7507,15.7277,15.7507,1006400.0
2013-02-20 15:55:00,20.49,20.5,20.46,20.46,1432800.0,15.7431,15.7507,15.72,15.72,1432800.0
2013-02-21 09:30:00,20.39,20.4,20.27,20.38,568400.0,15.6662,15.6739,15.574,15.6585,568400.0
2013-02-21 09:35:00,20.38,20.4,20.35,20.38,640000.0,15.6585,15.6739,15.6355,15.6585,640000.0
2013-02-21 09:40:00,20.38,20.42,20.36,20.4,536200.0,15.6585,15.6893,15.6432,15.6739,536200.0
2013-02-21 09:45:00,20.4,20.41,20.37,20.39,613200.0,15.6739,15.6816,15.6509,15.6662,613200.0
2013-02-21 09:50:00,20.39,20.39,20.32,20.33,357800.0,15.6662,15.6662,15.6124,15.6201,357800.0
2013-02-21 09:55:00,20.33,20.35,20.29,20.33,372400.0,15.6201,15.6355,15.5894,15.6201,372400.0
2013-02-21 10:00:00,20.33,20.33,20.25,20.28,359400.0,15.6201,15.6201,15.5587,15.5817,359400.0
2013-02-21 10:05:00,20.29,20.33,20.28,20.31,628600.0,15.5894,15.6201,15.5817,15.6048,628600.0
2013-02-21 10:10:00,20.32,20.33,20.29,20.32,324200.0,15.6124,15.6201,15.5894,15.6124,324200.0
2013-02-21 10:15:00,20.32,20.32,20.28,20.3,283400.0,15.6124,15.6124,15.5817,15.5971,283400.0
2013-02-21 10:20:00,20.3,20.33,20.3,20.33,291400.0,15.5971,15.6201,15.5971,15.6201,291400.0
2013-02-21 10:25:00,20.33,20.34,20.31,20.32,246400.0,15.6201,15.6278,15.6048,15.6124,246400.0
2013-02-21 10:30:00,20.32,20.32,20.27,20.28,359600.0,15.6124,15.6124,15.574,15.5817,359600.0
2013-02-21 10:35:00,20.28,20.28,20.24,20.25,623200.0,15.5817,15.5817,15.551,15.5587,623200.0
2013-02-21 10:40:00,20.25,20.28,20.24,20.26,256800.0,15.5587,15.5817,15.551,15.5663,256800.0
2013-02-21 10:45:00,20.26,20.28,20.25,20.25,227200.0,15.5663,15.5817,15.5587,15.5587,227200.0
2013-02-21 10:50:00,20.25,20.27,20.23,20.27,695200.0,15.5587,15.574,15.5433,15.574,695200.0
2013-02-21 10:55:00,20.27,20.27,20.25,20.27,233000.0,15.574,15.574,15.5587,15.574,233000.0
2013-02-21 11:00:00,20.27,20.28,20.25,20.25,229600.0,15.574,15.5817,15.5587,15.5587,229600.0
2013-02-21 11:05:00,20.25,20.26,20.24,20.24,259000.0,15.5587,15.5663,15.551,15.551,259000.0
2013-02-21 11:10:00,20.24,20.25,20.22,20.22,215000.0,15.551,15.5587,15.5356,15.5356,215000.0
2013-02-21 11:15:00,20.22,20.23,20.2,20.21,202200.0,15.5356,15.5433,15.5202,15.5279,202200.0
2013-02-21 11:20:00,20.21,20.21,20.19,20.2,193000.0,15.5279,15.5279,15.5126,15.5202,193000.0
2013-02-21 11:25:00,20.2,20.21,20.18,20.2,83800.0,15.5202,15.5279,15.5049,15.5202,83800.0
2013-02-21 11:30:00,20.2,20.21,20.18,20.19,362800.0,15.5202,15.5279,15.5049,15.5126,362800.0
2013-02-21 11:35:00,20.19,20.21,20.19,20.21,162400.0,15.5126,15.5279,15.5126,15.5279,162400.0
2013-02-21 11:40:00,20.21,20.23,20.2,20.23,159000.0,15.5279,15.5433,15.5202,15.5433,159000.0
2013-02-21 11:45:00,20.23,20.23,20.2,20.22,163400.0,15.5433,15.5433,15.5202,15.5356,163400.0
2013-02-21 11:50:00,20.22,20.23,20.21,20.22,118600.0,15.5356,15.5433,15.5279,15.5356,118600.0
2013-02-21 11:55:00,20.22,20.22,20.2,20.21,220800.0,15.5356,15.5356,15.5202,15.5279,220800.0
2013-02-21 12:00:00,20.21,20.22,20.2,20.21,350600.0,15.5279,15.5356,15.5202,15.5279,350600.0
2013-02-21 12:05:00,20.21,20.22,20.18,20.19,226400.0,15.5279,15.5356,15.5049,15.5126,226400.0
2013-02-21 12:10:00,20.18,20.2,20.18,20.2,208200.0,15.5049,15.5202,15.5049,15.5202,208200.0
2013-02-21 12:15:00,20.2,20.2,20.14,20.16,292200.0,15.5202,15.5202,15.4741,15.4895,292200.0
2013-02-21 12:20:00,20.16,20.17,20.15,20.16,101200.0,15.4895,15.4972,15.4818,15.4895,101200.0
2013-02-21 12:25:00,20.16,20.16,20.14,20.15,271800.0,15.4895,15.4895,15.4741,15.4818,271800.0
2013-02-21 12:30:00,20.15,20.17,20.12,20.14,383200.0,15.4818,15.4972,15.4588,15.4741,383200.0
2013-02-21 12:35:00,20.14,20.14,20.1,20.11,306200.0,15.4741,15.4741,15.4434,15.4511,306200.0
2013-02-21 12:40:00,20.11,20.13,20.11,20.11,251200.0,15.4511,15.4665,15.4511,15.4511,251200.0
2013-02-21 12:45:00,20.11,20.14,20.1,20.11,234200.0,15.4511,15.4741,15.4434,15.4511,234200.0
2013-02-21 12:50:00,20.11,20.13,20.1,20.11,140200.0,15.4511,15.4665,15.4434,15.4511,140200.0
2013-02-21 12:55:00,20.11,20.14,20.11,20.13,205000.0,15.4511,15.4741,15.4511,15.4665,205000.0
2013-02-21 13:00:00,20.13,20.15,20.13,20.14,292200.0,15.4665,15.4818,15.4665,15.4741,292200.0
2013-02-21 13:05:00,20.14,20.14,20.11,20.11,98000.0,15.4741,15.4741,15.4511,15.4511,98000.0
2013-02-21 13:10:00,20.11,20.12,20.09,20.1,253400.0,15.4511,15.4588,15.4357,15.4434,253400.0
2013-02-21 13:15:00,20.1,20.1,20.04,20.08,414600.0,15.4434,15.4434,15.3973,15.428,414600.0
2013-02-21 13:20:00,20.07,20.09,20.06,20.07,163200.0,15.4204,15.4357,15.4127,15.4204,163200.0
2013-02-21 13:25:00,20.07,20.09,20.06,20.08,209600.0,15.4204,15.4357,15.4127,15.428,209600.0
2013-02-21 13:30:00,20.08,20.1,20.07,20.09,278400.0,15.428,15.4434,15.4204,15.4357,278400.0
2013-02-21 13:35:00,20.09,20.09,20.08,20.08,118000.0,15.4357,15.4357,15.428,15.428,118000.0
2013-02-21 13:40:00,20.08,20.08,20.05,20.07,188400.0,15.428,15.428,15.405,15.4204,188400.0
2013-02-21 13:45:00,20.07,20.07,20.03,20.04,348600.0,15.4204,15.4204,15.3896,15.3973,348600.0
2013-02-21 13:50:00,20.03,20.03,20.01,20.03,244600.0,15.3896,15.3896,15.3743,15.3896,244600.0
2013-02-21 13:55:00,20.03,20.04,20.0,20.02,415600.0,15.3896,15.3973,15.3666,15.3819,415600.0
2013-02-21 14:00:00,20.02,20.03,19.99,19.99,454000.0,15.3819,15.3896,15.3589,15.3589,454000.0
2013-02-21 14:05:00,19.99,20.01,19.98,20.0,338400.0,15.3589,15.3743,15.3512,15.3666,338400.0
2013-02-21 14:10:00,20.0,20.03,20.0,20.03,209000.0,15.3666,15.3896,15.3666,15.3896,209000.0
2013-02-21 14:15:00,20.02,20.04,20.02,20.02,151800.0,15.3819,15.3973,15.3819,15.3819,151800.0
2013-02-21 14:20:00,20.02,20.05,20.02,20.05,207800.0,15.3819,15.405,15.3819,15.405,207800.0
2013-02-21 14:25:00,20.05,20.07,20.02,20.07,187200.0,15.405,15.4204,15.3819,15.4204,187200.0
2013-02-21 14:30:00,20.07,20.07,20.05,20.06,319600.0,15.4204,15.4204,15.405,15.4127,319600.0
2013-02-21 14:35:00,20.06,20.07,20.04,20.04,122600.0,15.4127,15.4204,15.3973,15.3973,122600.0
2013-02-21 14:40:00,20.04,20.06,20.04,20.06,219200.0,15.3973,15.4127,15.3973,15.4127,219200.0
2013-02-21 14:45:00,20.06,20.07,20.05,20.06,250800.0,15.4127,15.4204,15.405,15.4127,250800.0
2013-02-21 14:50:00,20.06,20.06,20.04,20.04,128600.0,15.4127,15.4127,15.3973,15.3973,128600.0
2013-02-21 14:55:00,20.04,20.08,20.04,20.08,230600.0,15.3973,15.428,15.3973,15.428,230600.0
2013-02-21 15:00:00,20.07,20.09,20.07,20.08,295400.0,15.4204,15.4357,15.4204,15.428,295400.0
2013-02-21 15:05:00,20.08,20.11,20.07,20.09,296000.0,15.428,15.4511,15.4204,15.4357,296000.0
2013-02-21 15:10:00,20.09,20.11,20.08,20.1,276200.0,15.4357,15.4511,15.428,15.4434,276200.0
2013-02-21 15:15:00,20.1,20.11,20.09,20.09,373800.0,15.4434,15.4511,15.4357,15.4357,373800.0
2013-02-21 15:20:00,20.1,20.11,20.09,20.11,235600.0,15.4434,15.4511,15.4357,15.4511,235600.0
2013-02-21 15:25:00,20.11,20.12,20.1,20.1,380200.0,15.4511,15.4588,15.4434,15.4434,380200.0
2013-02-21 15:30:00,20.1,20.11,20.09,20.09,228800.0,15.4434,15.4511,15.4357,15.4357,228800.0
2013-02-21 15:35:00,20.09,20.09,20.08,20.09,259800.0,15.4357,15.4357,15.428,15.4357,259800.0
2013-02-21 15:40:00,20.09,20.09,20.06,20.06,300600.0,15.4357,15.4357,15.4127,15.4127,300600.0
2013-02-21 15:45:00,20.06,20.07,20.05,20.05,342600.0,15.4127,15.4204,15.405,15.405,342600.0
2013-02-21 15:50:00,20.06,20.07,20.03,20.04,777000.0,15.4127,15.4204,15.3896,15.3973,777000.0
2013-02-21 15:55:00,20.04,20.06,20.03,20.04,1074400.0,15.3973,15.4127,15.3896,15.3973,1074400.0
2013-02-22 09:30:00,20.0,20.1,19.91,19.97,995200.0,15.3666,15.4434,15.2974,15.3435,995200.0
2013-02-22 09:35:00,19.97,20.04,19.96,20.03,742600.0,15.3435,15.3973,15.3358,15.3896,742600.0
2013-02-22 09:40:00,20.03,20.03,19.96,19.98,528200.0,15.3896,15.3896,15.3358,15.3512,528200.0
2013-02-22 09:45:00,19.98,20.02,19.93,19.95,834200.0,15.3512,15.3819,15.3128,15.3282,834200.0
2013-02-22 09:50:00,19.95,19.97,19.93,19.95,466000.0,15.3282,15.3435,15.3128,15.3282,466000.0
2013-02-22 09:55:00,19.95,19.99,19.95,19.98,362200.0,15.3282,15.3589,15.3282,15.3512,362200.0
2013-02-22 10:00:00,19.98,20.0,19.93,19.93,407000.0,15.3512,15.3666,15.3128,15.3128,407000.0
2013-02-22 10:05:00,19.93,19.97,19.93,19.95,209000.0,15.3128,15.3435,15.3128,15.3282,209000.0
2013-02-22 10:10:00,19.95,19.95,19.93,19.93,295800.0,15.3282,15.3282,15.3128,15.3128,295800.0
2013-02-22 10:15:00,19.93,19.95,19.92,19.93,252400.0,15.3128,15.3282,15.3051,15.3128,252400.0
2013-02-22 10:20:00,19.93,19.93,19.91,19.91,421400.0,15.3128,15.3128,15.2974,15.2974,421400.0
2013-02-22 10:25:00,19.91,19.92,19.86,19.86,396400.0,15.2974,15.3051,15.259,15.259,396400.0
2013-02-22 10:30:00,19.86,19.88,19.82,19.88,744800.0,15.259,15.2744,15.2283,15.2744,744800.0
2013-02-22 10:35:00,19.88,19.89,19.82,19.83,477600.0,15.2744,15.2821,15.2283,15.236,477600.0
2013-02-22 10:40:00,19.82,19.86,19.82,19.86,658200.0,15.2283,15.259,15.2283,15.259,658200.0
2013-02-22 10:45:00,19.86,19.89,19.85,19.88,596400.0,15.259,15.2821,15.2513,15.2744,596400.0
2013-02-22 10:50:00,19.88,19.89,19.86,19.88,351600.0,15.2744,15.2821,15.259,15.2744,351600.0
2013-02-22 10:55:00,19.88,19.91,19.87,19.87,265800.0,15.2744,15.2974,15.2667,15.2667,265800.0
2013-02-22 11:00:00,19.87,19.89,19.86,19.89,277200.0,15.2667,15.2821,15.259,15.2821,277200.0
2013-02-22 11:05:00,19.89,19.91,19.87,19.91,185000.0,15.2821,15.2974,15.2667,15.2974,185000.0
2013-02-22 11:10:00,19.91,19.92,19.88,19.88,194000.0,15.2974,15.3051,15.2744,15.2744,194000.0
2013-02-22 11:15:00,19.88,19.9,19.86,19.87,280800.0,15.2744,15.2897,15.259,15.2667,280800.0
2013-02-22 11:20:00,19.88,19.91,19.86,19.9,263600.0,15.2744,15.2974,15.259,15.2897,263600.0
2013-02-22 11:25:00,19.9,19.93,19.9,19.92,194800.0,15.2897,15.3128,15.2897,15.3051,194800.0
2013-02-22 11:30:00,19.93,19.93,19.9,19.91,153400.0,15.3128,15.3128,15.2897,15.2974,153400.0
2013-02-22 11:35:00,19.92,19.93,19.91,19.92,185600.0,15.3051,15.3128,15.2974,15.3051,185600.0
2013-02-22 11:40:00,19.92,19.93,19.91,19.91,103000.0,15.3051,15.3128,15.2974,15.2974,103000.0
2013-02-22 11:45:00,19.91,19.92,19.9,19.9,214200.0,15.2974,15.3051,15.2897,15.2897,214200.0
2013-02-22 11:50:00,19.9,19.93,19.9,19.92,306000.0,15.2897,15.3128,15.2897,15.3051,306000.0
2013-02-22 11:55:00,19.92,19.93,19.91,19.93,212200.0,15.3051,15.3128,15.2974,15.3128,212200.0
2013-02-22 12:00:00,19.93,19.93,19.92,19.92,88400.0,15.3128,15.3128,15.3051,15.3051,88400.0
2013-02-22 12:05:00,19.92,19.95,19.91,19.94,207400.0,15.3051,15.3282,15.2974,15.3205,207400.0
2013-02-22 12:10:00,19.94,19.95,19.93,19.93,132000.0,15.3205,15.3282,15.3128,15.3128,132000.0
2013-02-22 12:15:00,19.93,19.95,19.93,19.95,164200.0,15.3128,15.3282,15.3128,15.3282,164200.0
2013-02-22 12:20:00,19.95,19.95,19.93,19.93,42400.0,15.3282,15.3282,15.3128,15.3128,42400.0
2013-02-22 12:25:00,19.94,19.94,19.93,19.93,86000.0,15.3205,15.3205,15.3128,15.3128,86000.0
2013-02-22 12:30:00,19.93,19.93,19.91,19.92,372000.0,15.3128,15.3128,15.2974,15.3051,372000.0
2013-02-22 12:35:00,19.92,19.93,19.92,19.93,111000.0,15.3051,15.3128,15.3051,15.3128,111000.0
2013-02-22 12:40:00,19.93,19.95,19.93,19.93,611600.0,15.3128,15.3282,15.3128,15.3128,611600.0
2013-02-22 12:45:00,19.93,19.96,19.93,19.95,308200.0,15.3128,15.3358,15.3128,15.3282,308200.0
2013-02-22 12:50:00,19.95,19.99,19.95,19.99,782000.0,15.3282,15.3589,15.3282,15.3589,782000.0
2013-02-22 12:55:00,19.99,20.0,19.98,20.0,279400.0,15.3589,15.3666,15.3512,15.3666,279400.0
2013-02-22 13:00:00,20.0,20.03,19.99,19.99,436600.0,15.3666,15.3896,15.3589,15.3589,436600.0
2013-02-22 13:05:00,20.0,20.0,19.99,19.99,199200.0,15.3666,15.3666,15.3589,15.3589,199200.0
2013-02-22 13:10:00,19.99,20.01,19.98,20.01,252400.0,15.3589,15.3743,15.3512,15.3743,252400.0
2013-02-22 13:15:00,20.01,20.03,20.0,20.03,139400.0,15.3743,15.3896,15.3666,15.3896,139400.0
2013-02-22 13:20:00,20.03,20.03,20.0,20.01,133800.0,15.3896,15.3896,15.3666,15.3743,133800.0
2013-02-22 13:25:00,20.01,20.01,19.99,20.0,203600.0,15.3743,15.3743,15.3589,15.3666,203600.0
2013-02-22 13:30:00,20.0,20.0,20.0,20.0,98600.0,15.3666,15.3666,15.3666,15.3666,98600.0
2013-02-22 13:35:00,20.0,20.02,20.0,20.01,108800.0,15.3666,15.3819,15.3666,15.3743,108800.0
2013-02-22 13:40:00,20.02,20.02,20.0,20.0,108200.0,15.3819,15.3819,15.3666,15.3666,108200.0
2013-02-22 13:45:00,20.0,20.03,19.99,20.01,190600.0,15.3666,15.3896,15.3589,15.3743,190600.0
2013-02-22 13:50:00,20.01,20.02,20.0,20.0,300400.0,15.3743,15.3819,15.3666,15.3666,300400.0
2013-02-22 13:55:00,20.0,20.01,20.0,20.0,116600.0,15.3666,15.3743,15.3666,15.3666,116600.0
2013-02-22 14:00:00,20.0,20.01,20.0,20.01,190600.0,15.3666,15.3743,15.3666,15.3743,190600.0
2013-02-22 14:05:00,20.01,20.01,19.98,19.99,242000.0,15.3743,15.3743,15.3512,15.3589,242000.0
2013-02-22 14:10:00,20.0,20.01,20.0,20.01,167400.0,15.3666,15.3743,15.3666,15.3743,167400.0
2013-02-22 14:15:00,20.01,20.02,20.0,20.0,179600.0,15.3743,15.3819,15.3666,15.3666,179600.0
2013-02-22 14:20:00,20.01,20.02,20.0,20.02,120200.0,15.3743,15.3819,15.3666,15.3819,120200.0
2013-02-22 14:25:00,20.02,20.02,20.0,20.0,256600.0,15.3819,15.3819,15.3666,15.3666,256600.0
2013-02-22 14:30:00,20.01,20.01,20.0,20.0,100800.0,15.3743,15.3743,15.3666,15.3666,100800.0
2013-02-22 14:35:00,20.0,20.0,19.99,19.99,98200.0,15.3666,15.3666,15.3589,15.3589,98200.0
2013-02-22 14:40:00,19.99,20.0,19.98,19.98,152200.0,15.3589,15.3666,15.3512,15.3512,152200.0
2013-02-22 14:45:00,19.98,19.99,19.98,19.98,635800.0,15.3512,15.3589,15.3512,15.3512,635800.0
2013-02-22 14:50:00,19.98,20.0,19.98,19.99,172200.0,15.3512,15.3666,15.3512,15.3589,172200.0
2013-02-22 14:55:00,19.99,20.0,19.98,19.99,675200.0,15.3589,15.3666,15.3512,15.3589,675200.0
2013-02-22 15:00:00,19.99,19.99,19.98,19.99,94800.0,15.3589,15.3589,15.3512,15.3589,94800.0
2013-02-22 15:05:00,19.99,19.99,19.96,19.96,340000.0,15.3589,15.3589,15.3358,15.3358,340000.0
2013-02-22 15:10:00,19.97,19.99,19.96,19.96,200200.0,15.3435,15.3589,15.3358,15.3358,200200.0
2013-02-22 15:15:00,19.97,19.97,19.95,19.96,187200.0,15.3435,15.3435,15.3282,15.3358,187200.0
2013-02-22 15:20:00,19.96,19.96,19.95,19.96,224400.0,15.3358,15.3358,15.3282,15.3358,224400.0
2013-02-22 15:25:00,19.96,19.97,19.95,19.96,149400.0,15.3358,15.3435,15.3282,15.3358,149400.0
2013-02-22 15:30:00,19.97,19.97,19.95,19.97,341200.0,15.3435,15.3435,15.3282,15.3435,341200.0
2013-02-22 15:35:00,19.97,19.99,19.95,19.99,380600.0,15.3435,15.3589,15.3282,15.3589,380600.0
2013-02-22 15:40:00,19.99,19.99,19.98,19.99,160400.0,15.3589,15.3589,15.3512,15.3589,160400.0
2013-02-22 15:45:00,19.99,19.99,19.96,19.96,453400.0,15.3589,15.3589,15.3358,15.3358,453400.0
2013-02-22 15:50:00,19.96,19.99,19.96,19.96,835800.0,15.3358,15.3589,15.3358,15.3358,835800.0
2013-02-22 15:55:00,19.96,19.98,19.93,19.95,1820600.0,15.3358,15.3512,15.3128,15.3282,1820600.0
2013-02-25 09:30:00,20.03,20.16,20.03,20.07,1743200.0,15.3896,15.4895,15.3896,15.4204,1743200.0
2013-02-25 09:35:00,20.06,20.08,20.02,20.03,826000.0,15.4127,15.428,15.3819,15.3896,826000.0
2013-02-25 09:40:00,20.03,20.03,19.89,19.9,1469600.0,15.3896,15.3896,15.2821,15.2897,1469600.0
2013-02-25 09:45:00,19.91,19.94,19.86,19.92,1483200.0,15.2974,15.3205,15.259,15.3051,1483200.0
2013-02-25 09:50:00,19.92,20.0,19.92,20.0,1754800.0,15.3051,15.3666,15.3051,15.3666,1754800.0
2013-02-25 09:55:00,20.0,20.0,19.98,19.98,582000.0,15.3666,15.3666,15.3512,15.3512,582000.0
2013-02-25 10:00:00,19.98,20.06,19.98,20.03,1140400.0,15.3512,15.4127,15.3512,15.3896,1140400.0
2013-02-25 10:05:00,20.03,20.07,20.03,20.06,1141600.0,15.3896,15.4204,15.3896,15.4127,1141600.0
2013-02-25 10:10:00,20.06,20.07,19.99,20.0,3020800.0,15.4127,15.4204,15.3589,15.3666,3020800.0
2013-02-25 10:15:00,19.99,19.99,19.94,19.96,830000.0,15.3589,15.3589,15.3205,15.3358,830000.0
2013-02-25 10:20:00,19.96,19.97,19.92,19.95,2147200.0,15.3358,15.3435,15.3051,15.3282,2147200.0
2013-02-25 10:25:00,19.95,19.98,19.94,19.97,1032000.0,15.3282,15.3512,15.3205,15.3435,1032000.0
2013-02-25 10:30:00,19.96,20.0,19.96,19.98,571200.0,15.3358,15.3666,15.3358,15.3512,571200.0
2013-02-25 10:35:00,19.97,19.99,19.93,19.96,1071200.0,15.3435,15.3589,15.3128,15.3358,1071200.0
2013-02-25 10:40:00,19.97,19.97,19.91,19.97,513200.0,15.3435,15.3435,15.2974,15.3435,513200.0
2013-02-25 10:45:00,19.97,19.97,19.92,19.95,520400.0,15.3435,15.3435,15.3051,15.3282,520400.0
2013-02-25 10:50:00,19.96,19.96,19.92,19.93,592000.0,15.3358,15.3358,15.3051,15.3128,592000.0
2013-02-25 10:55:00,19.94,19.98,19.93,19.98,293200.0,15.3205,15.3512,15.3128,15.3512,293200.0
2013-02-25 11:00:00,19.97,20.0,19.93,19.99,874800.0,15.3435,15.3666,15.3128,15.3589,874800.0
2013-02-25 11:05:00,19.99,20.02,19.98,20.0,796400.0,15.3589,15.3819,15.3512,15.3666,796400.0
2013-02-25 11:10:00,20.0,20.0,19.98,19.99,620400.0,15.3666,15.3666,15.3512,15.3589,620400.0
2013-02-25 11:15:00,19.98,20.02,19.98,20.0,476400.0,15.3512,15.3819,15.3512,15.3666,476400.0
2013-02-25 11:20:00,20.0,20.02,19.98,20.02,352400.0,15.3666,15.3819,15.3512,15.3819,352400.0
2013-02-25 11:25:00,20.02,20.05,20.02,20.03,416800.0,15.3819,15.405,15.3819,15.3896,416800.0
2013-02-25 11:30:00,20.02,20.04,20.0,20.02,351200.0,15.3819,15.3973,15.3666,15.3819,351200.0
2013-02-25 11:35:00,20.02,20.02,19.97,19.99,669600.0,15.3819,15.3819,15.3435,15.3589,669600.0
2013-02-25 11:40:00,19.98,19.99,19.96,19.98,404800.0,15.3512,15.3589,15.3358,15.3512,404800.0
2013-02-25 11:45:00,19.97,19.99,19.96,19.96,649600.0,15.3435,15.3589,15.3358,15.3358,649600.0
2013-02-25 11:50:00,19.96,19.96,19.93,19.94,518000.0,15.3358,15.3358,15.3128,15.3205,518000.0
2013-02-25 11:55:00,19.94,19.95,19.91,19.93,740800.0,15.3205,15.3282,15.2974,15.3128,740800.0
2013-02-25 12:00:00,19.93,19.95,19.92,19.92,370800.0,15.3128,15.3282,15.3051,15.3051,370800.0
2013-02-25 12:05:00,19.93,19.94,19.92,19.93,424800.0,15.3128,15.3205,15.3051,15.3128,424800.0
2013-02-25 12:10:00,19.93,19.95,19.93,19.93,415200.0,15.3128,15.3282,15.3128,15.3128,415200.0
2013-02-25 12:15:00,19.93,19.93,19.91,19.92,460000.0,15.3128,15.3128,15.2974,15.3051,460000.0
2013-02-25 12:20:00,19.92,19.93,19.91,19.92,328000.0,15.3051,15.3128,15.2974,15.3051,328000.0
2013-02-25 12:25:00,19.92,19.95,19.91,19.94,380000.0,15.3051,15.3282,15.2974,15.3205,380000.0
2013-02-25 12:30:00,19.95,19.95,19.92,19.92,522800.0,15.3282,15.3282,15.3051,15.3051,522800.0
2013-02-25 12:35:00,19.93,19.93,19.91,19.93,250800.0,15.3128,15.3128,15.2974,15.3128,250800.0
2013-02-25 12:40:00,19.93,19.93,19.92,19.93,152400.0,15.3128,15.3128,15.3051,15.3128,152400.0
2013-02-25 12:45:00,19.92,19.96,19.92,19.96,211200.0,15.3051,15.3358,15.3051,15.3358,211200.0
2013-02-25 12:50:00,19.96,19.98,19.95,19.96,308400.0,15.3358,15.3512,15.3282,15.3358,308400.0
2013-02-25 12:55:00,19.95,19.97,19.95,19.96,303200.0,15.3282,15.3435,15.3282,15.3358,303200.0
2013-02-25 13:00:00,19.96,19.96,19.93,19.95,331600.0,15.3358,15.3358,15.3128,15.3282,331600.0
2013-02-25 13:05:00,19.95,19.95,19.93,19.95,284400.0,15.3282,15.3282,15.3128,15.3282,284400.0
2013-02-25 13:10:00,19.95,19.97,19.94,19.96,196000.0,15.3282,15.3435,15.3205,15.3358,196000.0
2013-02-25 13:15:00,19.96,19.96,19.94,19.95,332800.0,15.3358,15.3358,15.3205,15.3282,332800.0
2013-02-25 13:20:00,19.95,19.97,19.93,19.96,414000.0,15.3282,15.3435,15.3128,15.3358,414000.0
2013-02-25 13:25:00,19.96,19.96,19.94,19.96,344800.0,15.3358,15.3358,15.3205,15.3358,344800.0
2013-02-25 13:30:00,19.96,19.96,19.91,19.92,573600.0,15.3358,15.3358,15.2974,15.3051,573600.0
2013-02-25 13:35:00,19.92,19.92,19.89,19.9,422800.0,15.3051,15.3051,15.2821,15.2897,422800.0
2013-02-25 13:40:00,19.9,19.9,19.85,19.88,843200.0,15.2897,15.2897,15.2513,15.2744,843200.0
2013-02-25 13:45:00,19.88,19.89,19.85,19.86,2199600.0,15.2744,15.2821,15.2513,15.259,2199600.0
2013-02-25 13:50:00,19.86,19.87,19.84,19.85,923600.0,15.259,15.2667,15.2436,15.2513,923600.0
2013-02-25 13:55:00,19.85,19.86,19.8,19.82,1152800.0,15.2513,15.259,15.2129,15.2283,1152800.0
2013-02-25 14:00:00,19.82,19.83,19.78,19.8,1044000.0,15.2283,15.236,15.1975,15.2129,1044000.0
2013-02-25 14:05:00,19.8,19.8,19.76,19.79,1204400.0,15.2129,15.2129,15.1822,15.2052,1204400.0
2013-02-25 14:10:00,19.79,19.8,19.78,19.79,804800.0,15.2052,15.2129,15.1975,15.2052,804800.0
2013-02-25 14:15:00,19.79,19.8,19.77,19.78,671200.0,15.2052,15.2129,15.1899,15.1975,671200.0
2013-02-25 14:20:00,19.79,19.8,19.77,19.78,480400.0,15.2052,15.2129,15.1899,15.1975,480400.0
2013-02-25 14:25:00,19.77,19.78,19.76,19.78,454400.0,15.1899,15.1975,15.1822,15.1975,454400.0
2013-02-25 14:30:00,19.78,19.82,19.78,19.82,428000.0,15.1975,15.2283,15.1975,15.2283,428000.0
2013-02-25 14:35:00,19.82,19.82,19.77,19.78,571600.0,15.2283,15.2283,15.1899,15.1975,571600.0
2013-02-25 14:40:00,19.78,19.79,19.77,19.79,404000.0,15.1975,15.2052,15.1899,15.2052,404000.0
2013-02-25 14:45:00,19.79,19.79,19.75,19.76,662000.0,15.2052,15.2052,15.1745,15.1822,662000.0
2013-02-25 14:50:00,19.76,19.8,19.75,19.79,414400.0,15.1822,15.2129,15.1745,15.2052,414400.0
2013-02-25 14:55:00,19.8,19.83,19.8,19.8,339200.0,15.2129,15.236,15.2129,15.2129,339200.0
2013-02-25 15:00:00,19.8,19.82,19.79,19.81,428800.0,15.2129,15.2283,15.2052,15.2206,428800.0
2013-02-25 15:05:00,19.81,19.83,19.79,19.83,383600.0,15.2206,15.236,15.2052,15.236,383600.0
2013-02-25 15:10:00,19.83,19.84,19.79,19.8,552000.0,15.236,15.2436,15.2052,15.2129,552000.0
2013-02-25 15:15:00,19.8,19.8,19.77,19.77,691600.0,15.2129,15.2129,15.1899,15.1899,691600.0
2013-02-25 15:20:00,19.78,19.79,19.77,19.79,519600.0,15.1975,15.2052,15.1899,15.2052,519600.0
2013-02-25 15:25:00,19.79,19.79,19.75,19.77,893200.0,15.2052,15.2052,15.1745,15.1899,893200.0
2013-02-25 15:30:00,19.77,19.78,19.74,19.78,1031200.0,15.1899,15.1975,15.1668,15.1975,1031200.0
2013-02-25 15:35:00,19.78,19.78,19.75,19.75,798400.0,15.1975,15.1975,15.1745,15.1745,798400.0
2013-02-25 15:40:00,19.75,19.76,19.74,19.75,964400.0,15.1745,15.1822,15.1668,15.1745,964400.0
2013-02-25 15:45:00,19.75,19.78,19.73,19.73,1878800.0,15.1745,15.1975,15.1591,15.1591,1878800.0
2013-02-25 15:50:00,19.73,19.77,19.68,19.7,3444400.0,15.1591,15.1899,15.1207,15.1361,3444400.0
2013-02-25 15:55:00,19.7,19.72,19.67,19.71,4371600.0,15.1361,15.1514,15.113,15.1438,4371600.0
2013-02-26 09:30:00,19.76,19.82,19.73,19.75,517400.0,15.1822,15.2283,15.1591,15.1745,517400.0
2013-02-26 09:35:00,19.75,19.84,19.75,19.79,314800.0,15.1745,15.2436,15.1745,15.2052,314800.0
2013-02-26 09:40:00,19.78,19.83,19.75,19.76,1025200.0,15.1975,15.236,15.1745,15.1822,1025200.0
2013-02-26 09:45:00,19.76,19.76,19.73,19.75,411200.0,15.1822,15.1822,15.1591,15.1745,411200.0
2013-02-26 09:50:00,19.75,19.79,19.75,19.79,425600.0,15.1745,15.2052,15.1745,15.2052,425600.0
2013-02-26 09:55:00,19.79,19.83,19.78,19.83,275400.0,15.2052,15.236,15.1975,15.236,275400.0
2013-02-26 10:00:00,19.83,19.86,19.8,19.86,685800.0,15.236,15.259,15.2129,15.259,685800.0
2013-02-26 10:05:00,19.86,19.89,19.8,19.81,446000.0,15.259,15.2821,15.2129,15.2206,446000.0
2013-02-26 10:10:00,19.81,19.83,19.77,19.78,282800.0,15.2206,15.236,15.1899,15.1975,282800.0
2013-02-26 10:15:00,19.78,19.8,19.76,19.78,471800.0,15.1975,15.2129,15.1822,15.1975,471800.0
2013-02-26 10:20:00,19.78,19.8,19.75,19.8,559600.0,15.1975,15.2129,15.1745,15.2129,559600.0
2013-02-26 10:25:00,19.8,19.83,19.79,19.8,336200.0,15.2129,15.236,15.2052,15.2129,336200.0
2013-02-26 10:30:00,19.8,19.82,19.78,19.79,423200.0,15.2129,15.2283,15.1975,15.2052,423200.0
2013-02-26 10:35:00,19.79,19.82,19.77,19.82,250600.0,15.2052,15.2283,15.1899,15.2283,250600.0
2013-02-26 10:40:00,19.81,19.82,19.79,19.81,233600.0,15.2206,15.2283,15.2052,15.2206,233600.0
2013-02-26 10:45:00,19.81,19.86,19.78,19.86,268200.0,15.2206,15.259,15.1975,15.259,268200.0
2013-02-26 10:50:00,19.86,19.86,19.83,19.86,242000.0,15.259,15.259,15.236,15.259,242000.0
2013-02-26 10:55:00,19.87,19.87,19.82,19.82,283200.0,15.2667,15.2667,15.2283,15.2283,283200.0
2013-02-26 11:00:00,19.82,19.83,19.77,19.78,236800.0,15.2283,15.236,15.1899,15.1975,236800.0
2013-02-26 11:05:00,19.77,19.78,19.74,19.75,294200.0,15.1899,15.1975,15.1668,15.1745,294200.0
2013-02-26 11:10:00,19.75,19.81,19.75,19.78,236200.0,15.1745,15.2206,15.1745,15.1975,236200.0
2013-02-26 11:15:00,19.78,19.81,19.78,19.8,282600.0,15.1975,15.2206,15.1975,15.2129,282600.0
2013-02-26 11:20:00,19.8,19.81,19.74,19.75,284200.0,15.2129,15.2206,15.1668,15.1745,284200.0
2013-02-26 11:25:00,19.75,19.79,19.75,19.76,186000.0,15.1745,15.2052,15.1745,15.1822,186000.0
2013-02-26 11:30:00,19.76,19.82,19.76,19.8,222800.0,15.1822,15.2283,15.1822,15.2129,222800.0
2013-02-26 11:35:00,19.8,19.81,19.75,19.77,271600.0,15.2129,15.2206,15.1745,15.1899,271600.0
2013-02-26 11:40:00,19.77,19.78,19.73,19.74,314800.0,15.1899,15.1975,15.1591,15.1668,314800.0
2013-02-26 11:45:00,19.74,19.76,19.73,19.76,183200.0,15.1668,15.1822,15.1591,15.1822,183200.0
2013-02-26 11:50:00,19.75,19.78,19.75,19.77,223000.0,15.1745,15.1975,15.1745,15.1899,223000.0
2013-02-26 11:55:00,19.77,19.77,19.75,19.76,144200.0,15.1899,15.1899,15.1745,15.1822,144200.0
2013-02-26 12:00:00,19.77,19.8,19.75,19.8,255200.0,15.1899,15.2129,15.1745,15.2129,255200.0
2013-02-26 12:05:00,19.79,19.81,19.78,19.81,211000.0,15.2052,15.2206,15.1975,15.2206,211000.0
2013-02-26 12:10:00,19.81,19.81,19.77,19.79,172800.0,15.2206,15.2206,15.1899,15.2052,172800.0
2013-02-26 12:15:00,19.79,19.8,19.75,19.77,160800.0,15.2052,15.2129,15.1745,15.1899,160800.0
2013-02-26 12:20:00,19.77,19.79,19.75,19.78,136400.0,15.1899,15.2052,15.1745,15.1975,136400.0
2013-02-26 12:25:00,19.78,19.79,19.77,19.79,148000.0,15.1975,15.2052,15.1899,15.2052,148000.0
2013-02-26 12:30:00,19.79,19.8,19.77,19.79,280600.0,15.2052,15.2129,15.1899,15.2052,280600.0
2013-02-26 12:35:00,19.79,19.81,19.79,19.81,176000.0,15.2052,15.2206,15.2052,15.2206,176000.0
2013-02-26 12:40:00,19.81,19.82,19.8,19.81,215000.0,15.2206,15.2283,15.2129,15.2206,215000.0
2013-02-26 12:45:00,19.81,19.81,19.79,19.81,125400.0,15.2206,15.2206,15.2052,15.2206,125400.0
2013-02-26 12:50:00,19.81,19.82,19.8,19.81,113800.0,15.2206,15.2283,15.2129,15.2206,113800.0
2013-02-26 12:55:00,19.82,19.83,19.81,19.82,104400.0,15.2283,15.236,15.2206,15.2283,104400.0
2013-02-26 13:00:00,19.82,19.85,19.81,19.85,252400.0,15.2283,15.2513,15.2206,15.2513,252400.0
2013-02-26 13:05:00,19.85,19.85,19.81,19.83,153600.0,15.2513,15.2513,15.2206,15.236,153600.0
2013-02-26 13:10:00,19.83,19.83,19.81,19.82,148600.0,15.236,15.236,15.2206,15.2283,148600.0
2013-02-26 13:15:00,19.82,19.83,19.79,19.8,180200.0,15.2283,15.236,15.2052,15.2129,180200.0
2013-02-26 13:20:00,19.8,19.82,19.79,19.82,126000.0,15.2129,15.2283,15.2052,15.2283,126000.0
2013-02-26 13:25:00,19.81,19.82,19.79,19.8,161600.0,15.2206,15.2283,15.2052,15.2129,161600.0
2013-02-26 13:30:00,19.8,19.82,19.79,19.8,268600.0,15.2129,15.2283,15.2052,15.2129,268600.0
2013-02-26 13:35:00,19.8,19.81,19.79,19.8,190000.0,15.2129,15.2206,15.2052,15.2129,190000.0
2013-02-26 13:40:00,19.8,19.81,19.79,19.8,192800.0,15.2129,15.2206,15.2052,15.2129,192800.0
2013-02-26 13:45:00,19.79,19.82,19.79,19.81,296600.0,15.2052,15.2283,15.2052,15.2206,296600.0
2013-02-26 13:50:00,19.81,19.84,19.81,19.83,220800.0,15.2206,15.2436,15.2206,15.236,220800.0
2013-02-26 13:55:00,19.83,19.83,19.81,19.82,263600.0,15.236,15.236,15.2206,15.2283,263600.0
2013-02-26 14:00:00,19.81,19.83,19.8,19.83,120200.0,15.2206,15.236,15.2129,15.236,120200.0
2013-02-26 14:05:00,19.82,19.85,19.82,19.83,197800.0,15.2283,15.2513,15.2283,15.236,197800.0
2013-02-26 14:10:00,19.83,19.83,19.81,19.83,270800.0,15.236,15.236,15.2206,15.236,270800.0
2013-02-26 14:15:00,19.83,19.83,19.8,19.81,145800.0,15.236,15.236,15.2129,15.2206,145800.0
2013-02-26 14:20:00,19.81,19.83,19.81,19.82,139400.0,15.2206,15.236,15.2206,15.2283,139400.0
2013-02-26 14:25:00,19.83,19.84,19.81,19.83,164200.0,15.236,15.2436,15.2206,15.236,164200.0
2013-02-26 14:30:00,19.83,19.83,19.81,19.83,223200.0,15.236,15.236,15.2206,15.236,223200.0
2013-02-26 14:35:00,19.83,19.84,19.82,19.82,239600.0,15.236,15.2436,15.2283,15.2283,239600.0
2013-02-26 14:40:00,19.82,19.83,19.8,19.82,198800.0,15.2283,15.236,15.2129,15.2283,198800.0
2013-02-26 14:45:00,19.82,19.83,19.8,19.82,333800.0,15.2283,15.236,15.2129,15.2283,333800.0
2013-02-26 14:50:00,19.82,19.83,19.81,19.82,252200.0,15.2283,15.236,15.2206,15.2283,252200.0
2013-02-26 14:55:00,19.82,19.84,19.82,19.83,198200.0,15.2283,15.2436,15.2283,15.236,198200.0
2013-02-26 15:00:00,19.83,19.84,19.82,19.83,238600.0,15.236,15.2436,15.2283,15.236,238600.0
2013-02-26 15:05:00,19.83,19.83,19.81,19.82,334400.0,15.236,15.236,15.2206,15.2283,334400.0
2013-02-26 15:10:00,19.82,19.83,19.81,19.82,534200.0,15.2283,15.236,15.2206,15.2283,534200.0
2013-02-26 15:15:00,19.82,19.83,19.81,19.83,318400.0,15.2283,15.236,15.2206,15.236,318400.0
2013-02-26 15:20:00,19.83,19.84,19.81,19.84,213600.0,15.236,15.2436,15.2206,15.2436,213600.0
2013-02-26 15:25:00,19.84,19.84,19.82,19.83,475200.0,15.2436,15.2436,15.2283,15.236,475200.0
2013-02-26 15:30:00,19.84,19.85,19.82,19.85,402600.0,15.2436,15.2513,15.2283,15.2513,402600.0
2013-02-26 15:35:00,19.85,19.86,19.85,19.85,447600.0,15.2513,15.259,15.2513,15.2513,447600.0
2013-02-26 15:40:00,19.85,19.88,19.84,19.86,561600.0,15.2513,15.2744,15.2436,15.259,561600.0
2013-02-26 15:45:00,19.86,19.88,19.85,19.86,605200.0,15.259,15.2744,15.2513,15.259,605200.0
2013-02-26 15:50:00,19.86,19.88,19.85,19.86,708200.0,15.259,15.2744,15.2513,15.259,708200.0
2013-02-26 15:55:00,19.86,19.86,19.84,19.85,899600.0,15.259,15.259,15.2436,15.2513,899600.0
2013-02-27 09:30:00,19.86,19.89,19.8,19.82,322000.0,15.259,15.2821,15.2129,15.2283,322000.0
2013-02-27 09:35:00,19.81,19.82,19.73,19.75,608600.0,15.2206,15.2283,15.1591,15.1745,608600.0
2013-02-27 09:40:00,19.75,19.85,19.75,19.82,262200.0,15.1745,15.2513,15.1745,15.2283,262200.0
2013-02-27 09:45:00,19.82,19.84,19.8,19.83,188600.0,15.2283,15.2436,15.2129,15.236,188600.0
2013-02-27 09:50:00,19.83,19.86,19.82,19.85,194400.0,15.236,15.259,15.2283,15.2513,194400.0
2013-02-27 09:55:00,19.86,19.86,19.85,19.86,131200.0,15.259,15.259,15.2513,15.259,131200.0
2013-02-27 10:00:00,19.86,19.89,19.82,19.83,287800.0,15.259,15.2821,15.2283,15.236,287800.0
2013-02-27 10:05:00,19.82,19.82,19.78,19.8,209400.0,15.2283,15.2283,15.1975,15.2129,209400.0
2013-02-27 10:10:00,19.8,19.84,19.8,19.84,259800.0,15.2129,15.2436,15.2129,15.2436,259800.0
2013-02-27 10:15:00,19.84,19.88,19.83,19.88,307200.0,15.2436,15.2744,15.236,15.2744,307200.0
2013-02-27 10:20:00,19.88,19.94,19.88,19.94,268200.0,15.2744,15.3205,15.2744,15.3205,268200.0
2013-02-27 10:25:00,19.94,19.95,19.92,19.92,144000.0,15.3205,15.3282,15.3051,15.3051,144000.0
2013-02-27 10:30:00,19.92,19.96,19.92,19.96,118200.0,15.3051,15.3358,15.3051,15.3358,118200.0
2013-02-27 10:35:00,19.96,19.98,19.95,19.98,275200.0,15.3358,15.3512,15.3282,15.3512,275200.0
2013-02-27 10:40:00,19.98,20.0,19.97,19.98,277600.0,15.3512,15.3666,15.3435,15.3512,277600.0
2013-02-27 10:45:00,19.97,19.98,19.93,19.94,194400.0,15.3435,15.3512,15.3128,15.3205,194400.0
2013-02-27 10:50:00,19.94,19.97,19.93,19.97,148200.0,15.3205,15.3435,15.3128,15.3435,148200.0
2013-02-27 10:55:00,19.96,19.98,19.96,19.96,145000.0,15.3358,15.3512,15.3358,15.3358,145000.0
2013-02-27 11:00:00,19.97,20.01,19.97,20.01,310400.0,15.3435,15.3743,15.3435,15.3743,310400.0
2013-02-27 11:05:00,20.01,20.02,19.99,20.0,163200.0,15.3743,15.3819,15.3589,15.3666,163200.0
2013-02-27 11:10:00,20.0,20.03,20.0,20.03,231200.0,15.3666,15.3896,15.3666,15.3896,231200.0
2013-02-27 11:15:00,20.03,20.03,20.0,20.0,174000.0,15.3896,15.3896,15.3666,15.3666,174000.0
2013-02-27 11:20:00,20.0,20.03,20.0,20.0,168800.0,15.3666,15.3896,15.3666,15.3666,168800.0
2013-02-27 11:25:00,20.01,20.01,20.0,20.0,143200.0,15.3743,15.3743,15.3666,15.3666,143200.0
2013-02-27 11:30:00,20.0,20.0,19.98,19.99,206400.0,15.3666,15.3666,15.3512,15.3589,206400.0
2013-02-27 11:35:00,19.99,20.0,19.98,20.0,161800.0,15.3589,15.3666,15.3512,15.3666,161800.0
2013-02-27 11:40:00,20.0,20.02,20.0,20.02,176000.0,15.3666,15.3819,15.3666,15.3819,176000.0
2013-02-27 11:45:00,20.02,20.04,20.01,20.04,112200.0,15.3819,15.3973,15.3743,15.3973,112200.0
2013-02-27 11:50:00,20.04,20.06,20.04,20.04,109600.0,15.3973,15.4127,15.3973,15.3973,109600.0
2013-02-27 11:55:00,20.04,20.05,20.03,20.03,154600.0,15.3973,15.405,15.3896,15.3896,154600.0
2013-02-27 12:00:00,20.03,20.03,20.02,20.03,76400.0,15.3896,15.3896,15.3819,15.3896,76400.0
2013-02-27 12:05:00,20.03,20.04,20.02,20.03,100200.0,15.3896,15.3973,15.3819,15.3896,100200.0
2013-02-27 12:10:00,20.03,20.03,20.0,20.02,119000.0,15.3896,15.3896,15.3666,15.3819,119000.0
2013-02-27 12:15:00,20.02,20.03,20.0,20.0,192800.0,15.3819,15.3896,15.3666,15.3666,192800.0
2013-02-27 12:20:00,20.0,20.03,20.0,20.03,455600.0,15.3666,15.3896,15.3666,15.3896,455600.0
2013-02-27 12:25:00,20.03,20.05,20.02,20.04,121400.0,15.3896,15.405,15.3819,15.3973,121400.0
2013-02-27 12:30:00,20.04,20.07,20.04,20.07,227000.0,15.3973,15.4204,15.3973,15.4204,227000.0
2013-02-27 12:35:00,20.06,20.08,20.06,20.07,196800.0,15.4127,15.428,15.4127,15.4204,196800.0
2013-02-27 12:40:00,20.06,20.08,20.05,20.06,135400.0,15.4127,15.428,15.405,15.4127,135400.0
2013-02-27 12:45:00,20.06,20.08,20.06,20.07,104600.0,15.4127,15.428,15.4127,15.4204,104600.0
2013-02-27 12:50:00,20.06,20.08,20.05,20.06,167400.0,15.4127,15.428,15.405,15.4127,167400.0
2013-02-27 12:55:00,20.06,20.09,20.06,20.09,362000.0,15.4127,15.4357,15.4127,15.4357,362000.0
2013-02-27 13:00:00,20.09,20.09,20.07,20.07,383400.0,15.4357,15.4357,15.4204,15.4204,383400.0
2013-02-27 13:05:00,20.08,20.11,20.08,20.1,303200.0,15.428,15.4511,15.428,15.4434,303200.0
2013-02-27 13:10:00,20.1,20.13,20.09,20.11,272000.0,15.4434,15.4665,15.4357,15.4511,272000.0
2013-02-27 13:15:00,20.11,20.13,20.1,20.11,115800.0,15.4511,15.4665,15.4434,15.4511,115800.0
2013-02-27 13:20:00,20.11,20.12,20.1,20.1,142600.0,15.4511,15.4588,15.4434,15.4434,142600.0
2013-02-27 13:25:00,20.1,20.13,20.09,20.13,158200.0,15.4434,15.4665,15.4357,15.4665,158200.0
2013-02-27 13:30:00,20.12,20.14,20.1,20.11,171800.0,15.4588,15.4741,15.4434,15.4511,171800.0
2013-02-27 13:35:00,20.11,20.12,20.1,20.11,188800.0,15.4511,15.4588,15.4434,15.4511,188800.0
2013-02-27 13:40:00,20.11,20.11,20.1,20.1,163000.0,15.4511,15.4511,15.4434,15.4434,163000.0
2013-02-27 13:45:00,20.1,20.11,20.08,20.08,208400.0,15.4434,15.4511,15.428,15.428,208400.0
2013-02-27 13:50:00,20.09,20.09,20.08,20.09,97000.0,15.4357,15.4357,15.428,15.4357,97000.0
2013-02-27 13:55:00,20.09,20.09,20.07,20.08,145800.0,15.4357,15.4357,15.4204,15.428,145800.0
2013-02-27 14:00:00,20.08,20.09,20.07,20.07,226200.0,15.428,15.4357,15.4204,15.4204,226200.0
2013-02-27 14:05:00,20.08,20.09,20.07,20.09,122000.0,15.428,15.4357,15.4204,15.4357,122000.0
2013-02-27 14:10:00,20.08,20.1,20.07,20.09,296200.0,15.428,15.4434,15.4204,15.4357,296200.0
2013-02-27 14:15:00,20.1,20.1,20.07,20.07,118800.0,15.4434,15.4434,15.4204,15.4204,118800.0
2013-02-27 14:20:00,20.07,20.1,20.07,20.09,207000.0,15.4204,15.4434,15.4204,15.4357,207000.0
2013-02-27 14:25:00,20.09,20.11,20.08,20.08,112400.0,15.4357,15.4511,15.428,15.428,112400.0
2013-02-27 14:30:00,20.08,20.09,20.08,20.08,136400.0,15.428,15.4357,15.428,15.428,136400.0
2013-02-27 14:35:00,20.09,20.1,20.08,20.1,116000.0,15.4357,15.4434,15.428,15.4434,116000.0
2013-02-27 14:40:00,20.1,20.1,20.08,20.1,99600.0,15.4434,15.4434,15.428,15.4434,99600.0
2013-02-27 14:45:00,20.1,20.13,20.1,20.11,263200.0,15.4434,15.4665,15.4434,15.4511,263200.0
2013-02-27 14:50:00,20.11,20.11,20.1,20.1,124400.0,15.4511,15.4511,15.4434,15.4434,124400.0
2013-02-27 14:55:00,20.1,20.13,20.1,20.13,202600.0,15.4434,15.4665,15.4434,15.4665,202600.0
2013-02-27 15:00:00,20.12,20.13,20.11,20.13,258800.0,15.4588,15.4665,15.4511,15.4665,258800.0
2013-02-27 15:05:00,20.12,20.13,20.11,20.13,176400.0,15.4588,15.4665,15.4511,15.4665,176400.0
2013-02-27 15:10:00,20.12,20.15,20.11,20.13,240600.0,15.4588,15.4818,15.4511,15.4665,240600.0
2013-02-27 15:15:00,20.13,20.15,20.13,20.15,189000.0,15.4665,15.4818,15.4665,15.4818,189000.0
2013-02-27 15:20:00,20.15,20.16,20.14,20.15,262600.0,15.4818,15.4895,15.4741,15.4818,262600.0
2013-02-27 15:25:00,20.15,20.16,20.11,20.11,424800.0,15.4818,15.4895,15.4511,15.4511,424800.0
2013-02-27 15:30:00,20.11,20.15,20.11,20.14,168600.0,15.4511,15.4818,15.4511,15.4741,168600.0
2013-02-27 15:35:00,20.14,20.16,20.14,20.16,189000.0,15.4741,15.4895,15.4741,15.4895,189000.0
2013-02-27 15:40:00,20.16,20.17,20.13,20.14,313400.0,15.4895,15.4972,15.4665,15.4741,313400.0
2013-02-27 15:45:00,20.15,20.15,20.11,20.12,325200.0,15.4818,15.4818,15.4511,15.4588,325200.0
2013-02-27 15:50:00,20.13,20.14,20.12,20.13,482200.0,15.4665,15.4741,15.4588,15.4665,482200.0
2013-02-27 15:55:00,20.13,20.14,20.07,20.07,1080800.0,15.4665,15.4741,15.4204,15.4204,1080800.0
2013-02-28 09:30:00,20.07,20.13,20.01,20.06,299000.0,15.4204,15.4665,15.3743,15.4127,299000.0
2013-02-28 09:35:00,20.06,20.11,20.05,20.11,281800.0,15.4127,15.4511,15.405,15.4511,281800.0
2013-02-28 09:40:00,20.11,20.16,20.1,20.14,271400.0,15.4511,15.4895,15.4434,15.4741,271400.0
2013-02-28 09:45:00,20.14,20.19,20.13,20.18,217200.0,15.4741,15.5126,15.4665,15.5049,217200.0
2013-02-28 09:50:00,20.18,20.18,20.14,20.14,300000.0,15.5049,15.5049,15.4741,15.4741,300000.0
2013-02-28 09:55:00,20.15,20.15,20.13,20.15,365800.0,15.4818,15.4818,15.4665,15.4818,365800.0
2013-02-28 10:00:00,20.15,20.15,20.08,20.09,280200.0,15.4818,15.4818,15.428,15.4357,280200.0
2013-02-28 10:05:00,20.09,20.11,20.08,20.11,138600.0,15.4357,15.4511,15.428,15.4511,138600.0
2013-02-28 10:10:00,20.11,20.11,20.08,20.1,172000.0,15.4511,15.4511,15.428,15.4434,172000.0
2013-02-28 10:15:00,20.1,20.12,20.08,20.08,195400.0,15.4434,15.4588,15.428,15.428,195400.0
2013-02-28 10:20:00,20.08,20.11,20.07,20.07,150800.0,15.428,15.4511,15.4204,15.4204,150800.0
2013-02-28 10:25:00,20.07,20.07,20.05,20.06,332000.0,15.4204,15.4204,15.405,15.4127,332000.0
2013-02-28 10:30:00,20.06,20.06,20.03,20.06,250600.0,15.4127,15.4127,15.3896,15.4127,250600.0
2013-02-28 10:35:00,20.06,20.07,20.04,20.06,215400.0,15.4127,15.4204,15.3973,15.4127,215400.0
2013-02-28 10:40:00,20.06,20.06,20.02,20.04,256600.0,15.4127,15.4127,15.3819,15.3973,256600.0
2013-02-28 10:45:00,20.03,20.04,20.01,20.03,378400.0,15.3896,15.3973,15.3743,15.3896,378400.0
2013-02-28 10:50:00,20.03,20.06,20.03,20.04,348400.0,15.3896,15.4127,15.3896,15.3973,348400.0
2013-02-28 10:55:00,20.05,20.06,20.03,20.05,154200.0,15.405,15.4127,15.3896,15.405,154200.0
2013-02-28 11:00:00,20.05,20.07,20.03,20.06,170600.0,15.405,15.4204,15.3896,15.4127,170600.0
2013-02-28 11:05:00,20.06,20.08,20.05,20.05,234800.0,15.4127,15.428,15.405,15.405,234800.0
2013-02-28 11:10:00,20.05,20.07,20.03,20.04,172000.0,15.405,15.4204,15.3896,15.3973,172000.0
2013-02-28 11:15:00,20.04,20.06,20.03,20.04,178000.0,15.3973,15.4127,15.3896,15.3973,178000.0
2013-02-28 11:20:00,20.05,20.07,20.03,20.05,142800.0,15.405,15.4204,15.3896,15.405,142800.0
2013-02-28 11:25:00,20.05,20.07,20.04,20.07,159400.0,15.405,15.4204,15.3973,15.4204,159400.0
2013-02-28 11:30:00,20.07,20.07,20.05,20.06,145000.0,15.4204,15.4204,15.405,15.4127,145000.0
2013-02-28 11:35:00,20.06,20.07,20.03,20.04,136800.0,15.4127,15.4204,15.3896,15.3973,136800.0
2013-02-28 11:40:00,20.05,20.07,20.04,20.07,117800.0,15.405,15.4204,15.3973,15.4204,117800.0
2013-02-28 11:45:00,20.07,20.08,20.06,20.07,52400.0,15.4204,15.428,15.4127,15.4204,52400.0
2013-02-28 11:50:00,20.07,20.08,20.06,20.07,125200.0,15.4204,15.428,15.4127,15.4204,125200.0
2013-02-28 11:55:00,20.06,20.07,20.05,20.06,131200.0,15.4127,15.4204,15.405,15.4127,131200.0
2013-02-28 12:00:00,20.07,20.08,20.05,20.05,177600.0,15.4204,15.428,15.405,15.405,177600.0
2013-02-28 12:05:00,20.06,20.06,20.04,20.05,285400.0,15.4127,15.4127,15.3973,15.405,285400.0
2013-02-28 12:10:00,20.05,20.05,20.04,20.04,162400.0,15.405,15.405,15.3973,15.3973,162400.0
2013-02-28 12:15:00,20.05,20.06,20.04,20.06,83000.0,15.405,15.4127,15.3973,15.4127,83000.0
2013-02-28 12:20:00,20.05,20.05,20.03,20.04,69600.0,15.405,15.405,15.3896,15.3973,69600.0
2013-02-28 12:25:00,20.05,20.06,20.04,20.05,122800.0,15.405,15.4127,15.3973,15.405,122800.0
2013-02-28 12:30:00,20.05,20.06,20.04,20.05,65800.0,15.405,15.4127,15.3973,15.405,65800.0
2013-02-28 12:35:00,20.06,20.07,20.05,20.05,54400.0,15.4127,15.4204,15.405,15.405,54400.0
2013-02-28 12:40:00,20.05,20.09,20.05,20.08,119400.0,15.405,15.4357,15.405,15.428,119400.0
2013-02-28 12:45:00,20.08,20.08,20.07,20.07,95800.0,15.428,15.428,15.4204,15.4204,95800.0
2013-02-28 12:50:00,20.07,20.07,20.05,20.06,57800.0,15.4204,15.4204,15.405,15.4127,57800.0
2013-02-28 12:55:00,20.05,20.06,20.05,20.05,59600.0,15.405,15.4127,15.405,15.405,59600.0
2013-02-28 13:00:00,20.05,20.07,20.04,20.07,65600.0,15.405,15.4204,15.3973,15.4204,65600.0
2013-02-28 13:05:00,20.07,20.07,20.05,20.05,83800.0,15.4204,15.4204,15.405,15.405,83800.0
2013-02-28 13:10:00,20.05,20.06,20.04,20.05,84800.0,15.405,15.4127,15.3973,15.405,84800.0
2013-02-28 13:15:00,20.05,20.06,20.04,20.06,177000.0,15.405,15.4127,15.3973,15.4127,177000.0
2013-02-28 13:20:00,20.06,20.08,20.05,20.08,141400.0,15.4127,15.428,15.405,15.428,141400.0
2013-02-28 13:25:00,20.08,20.09,20.08,20.08,135800.0,15.428,15.4357,15.428,15.428,135800.0
2013-02-28 13:30:00,20.09,20.1,20.08,20.09,152200.0,15.4357,15.4434,15.428,15.4357,152200.0
2013-02-28 13:35:00,20.08,20.1,20.07,20.07,210600.0,15.428,15.4434,15.4204,15.4204,210600.0
2013-02-28 13:40:00,20.07,20.08,20.07,20.07,69400.0,15.4204,15.428,15.4204,15.4204,69400.0
2013-02-28 13:45:00,20.07,20.08,20.07,20.08,85600.0,15.4204,15.428,15.4204,15.428,85600.0
2013-02-28 13:50:00,20.08,20.09,20.06,20.07,246800.0,15.428,15.4357,15.4127,15.4204,246800.0
2013-02-28 13:55:00,20.07,20.08,20.06,20.06,166800.0,15.4204,15.428,15.4127,15.4127,166800.0
2013-02-28 14:00:00,20.06,20.06,20.06,20.06,69600.0,15.4127,15.4127,15.4127,15.4127,69600.0
2013-02-28 14:05:00,20.06,20.07,20.06,20.06,166600.0,15.4127,15.4204,15.4127,15.4127,166600.0
2013-02-28 14:10:00,20.06,20.06,20.05,20.06,226800.0,15.4127,15.4127,15.405,15.4127,226800.0
2013-02-28 14:15:00,20.06,20.06,20.05,20.06,152200.0,15.4127,15.4127,15.405,15.4127,152200.0
2013-02-28 14:20:00,20.06,20.07,20.05,20.06,90400.0,15.4127,15.4204,15.405,15.4127,90400.0
2013-02-28 14:25:00,20.06,20.07,20.04,20.05,157600.0,15.4127,15.4204,15.3973,15.405,157600.0
2013-02-28 14:30:00,20.05,20.07,20.03,20.04,224800.0,15.405,15.4204,15.3896,15.3973,224800.0
2013-02-28 14:35:00,20.04,20.04,20.02,20.03,84600.0,15.3973,15.3973,15.3819,15.3896,84600.0
2013-02-28 14:40:00,20.03,20.03,20.01,20.03,181600.0,15.3896,15.3896,15.3743,15.3896,181600.0
2013-02-28 14:45:00,20.03,20.04,20.02,20.04,125200.0,15.3896,15.3973,15.3819,15.3973,125200.0
2013-02-28 14:50:00,20.04,20.04,20.0,20.02,304200.0,15.3973,15.3973,15.3666,15.3819,304200.0
2013-02-28 14:55:00,20.02,20.03,20.0,20.0,265200.0,15.3819,15.3896,15.3666,15.3666,265200.0
2013-02-28 15:00:00,20.0,20.02,20.0,20.02,344000.0,15.3666,15.3819,15.3666,15.3819,344000.0
2013-02-28 15:05:00,20.01,20.02,19.98,19.99,442200.0,15.3743,15.3819,15.3512,15.3589,442200.0
2013-02-28 15:10:00,19.99,19.99,19.95,19.96,220200.0,15.3589,15.3589,15.3282,15.3358,220200.0
2013-02-28 15:15:00,19.96,19.97,19.95,19.97,167800.0,15.3358,15.3435,15.3282,15.3435,167800.0
2013-02-28 15:20:00,19.97,19.97,19.95,19.96,377000.0,15.3435,15.3435,15.3282,15.3358,377000.0
2013-02-28 15:25:00,19.96,19.98,19.95,19.97,300000.0,15.3358,15.3512,15.3282,15.3435,300000.0
2013-02-28 15:30:00,19.97,19.98,19.95,19.96,379600.0,15.3435,15.3512,15.3282,15.3358,379600.0
2013-02-28 15:35:00,19.96,19.97,19.94,19.96,449600.0,15.3358,15.3435,15.3205,15.3358,449600.0
2013-02-28 15:40:00,19.96,19.96,19.93,19.96,470800.0,15.3358,15.3358,15.3128,15.3358,470800.0
2013-02-28 15:45:00,19.95,19.98,19.94,19.97,438000.0,15.3282,15.3512,15.3205,15.3435,438000.0
2013-02-28 15:50:00,19.97,19.98,19.94,19.96,1382200.0,15.3435,15.3512,15.3205,15.3358,1382200.0
2013-02-28 15:55:00,19.96,19.97,19.9,19.9,1971800.0,15.3358,15.3435,15.2897,15.2897,1971800.0
2013-03-01 09:30:00,19.86,19.93,19.8,19.85,667000.0,15.259,15.3128,15.2129,15.2513,667000.0
2013-03-01 09:35:00,19.85,19.89,19.84,19.86,610000.0,15.2513,15.2821,15.2436,15.259,610000.0
2013-03-01 09:40:00,19.86,19.86,19.81,19.82,526000.0,15.259,15.259,15.2206,15.2283,526000.0
2013-03-01 09:45:00,19.82,19.86,19.8,19.82,834400.0,15.2283,15.259,15.2129,15.2283,834400.0
2013-03-01 09:50:00,19.82,19.83,19.75,19.78,804400.0,15.2283,15.236,15.1745,15.1975,804400.0
2013-03-01 09:55:00,19.78,19.78,19.73,19.77,260200.0,15.1975,15.1975,15.1591,15.1899,260200.0
2013-03-01 10:00:00,19.78,19.81,19.77,19.8,329200.0,15.1975,15.2206,15.1899,15.2129,329200.0
2013-03-01 10:05:00,19.8,19.84,19.77,19.83,338000.0,15.2129,15.2436,15.1899,15.236,338000.0
2013-03-01 10:10:00,19.83,19.83,19.81,19.81,141400.0,15.236,15.236,15.2206,15.2206,141400.0
2013-03-01 10:15:00,19.81,19.83,19.8,19.82,255000.0,15.2206,15.236,15.2129,15.2283,255000.0
2013-03-01 10:20:00,19.82,19.82,19.78,19.79,260600.0,15.2283,15.2283,15.1975,15.2052,260600.0
2013-03-01 10:25:00,19.79,19.83,19.79,19.83,225200.0,15.2052,15.236,15.2052,15.236,225200.0
2013-03-01 10:30:00,19.83,19.88,19.82,19.87,293400.0,15.236,15.2744,15.2283,15.2667,293400.0
2013-03-01 10:35:00,19.87,19.91,19.86,19.89,324400.0,15.2667,15.2974,15.259,15.2821,324400.0
2013-03-01 10:40:00,19.88,19.93,19.88,19.92,305800.0,15.2744,15.3128,15.2744,15.3051,305800.0
2013-03-01 10:45:00,19.92,19.93,19.92,19.93,221200.0,15.3051,15.3128,15.3051,15.3128,221200.0
2013-03-01 10:50:00,19.93,19.97,19.92,19.97,113800.0,15.3128,15.3435,15.3051,15.3435,113800.0
2013-03-01 10:55:00,19.97,19.99,19.97,19.99,192800.0,15.3435,15.3589,15.3435,15.3589,192800.0
2013-03-01 11:00:00,19.99,20.02,19.98,20.0,469200.0,15.3589,15.3819,15.3512,15.3666,469200.0
2013-03-01 11:05:00,20.0,20.02,19.99,19.99,182400.0,15.3666,15.3819,15.3589,15.3589,182400.0
2013-03-01 11:10:00,20.0,20.0,19.97,19.97,203600.0,15.3666,15.3666,15.3435,15.3435,203600.0
2013-03-01 11:15:00,19.97,19.97,19.93,19.94,362600.0,15.3435,15.3435,15.3128,15.3205,362600.0
2013-03-01 11:20:00,19.95,19.97,19.93,19.96,668400.0,15.3282,15.3435,15.3128,15.3358,668400.0
2013-03-01 11:25:00,19.96,19.97,19.93,19.93,284400.0,15.3358,15.3435,15.3128,15.3128,284400.0
2013-03-01 11:30:00,19.93,19.94,19.92,19.93,347800.0,15.3128,15.3205,15.3051,15.3128,347800.0
2013-03-01 11:35:00,19.93,19.93,19.9,19.9,451400.0,15.3128,15.3128,15.2897,15.2897,451400.0
2013-03-01 11:40:00,19.9,19.9,19.84,19.86,304800.0,15.2897,15.2897,15.2436,15.259,304800.0
2013-03-01 11:45:00,19.86,19.86,19.84,19.85,179800.0,15.259,15.259,15.2436,15.2513,179800.0
2013-03-01 11:50:00,19.85,19.86,19.83,19.84,545200.0,15.2513,15.259,15.236,15.2436,545200.0
2013-03-01 11:55:00,19.84,19.85,19.83,19.84,352200.0,15.2436,15.2513,15.236,15.2436,352200.0
2013-03-01 12:00:00,19.84,19.86,19.82,19.85,612600.0,15.2436,15.259,15.2283,15.2513,612600.0
2013-03-01 12:05:00,19.85,19.86,19.83,19.86,357400.0,15.2513,15.259,15.236,15.259,357400.0
2013-03-01 12:10:00,19.86,19.91,19.85,19.9,176800.0,15.259,15.2974,15.2513,15.2897,176800.0
2013-03-01 12:15:00,19.9,19.96,19.9,19.95,242600.0,15.2897,15.3358,15.2897,15.3282,242600.0
2013-03-01 12:20:00,19.95,19.96,19.92,19.95,250800.0,15.3282,15.3358,15.3051,15.3282,250800.0
2013-03-01 12:25:00,19.95,19.96,19.93,19.94,76800.0,15.3282,15.3358,15.3128,15.3205,76800.0
2013-03-01 12:30:00,19.94,19.96,19.93,19.94,159200.0,15.3205,15.3358,15.3128,15.3205,159200.0
2013-03-01 12:35:00,19.93,19.96,19.93,19.95,101200.0,15.3128,15.3358,15.3128,15.3282,101200.0
2013-03-01 12:40:00,19.95,19.96,19.93,19.93,184000.0,15.3282,15.3358,15.3128,15.3128,184000.0
2013-03-01 12:45:00,19.94,19.94,19.93,19.93,87600.0,15.3205,15.3205,15.3128,15.3128,87600.0
2013-03-01 12:50:00,19.93,19.95,19.93,19.94,150000.0,15.3128,15.3282,15.3128,15.3205,150000.0
2013-03-01 12:55:00,19.94,19.96,19.92,19.93,201800.0,15.3205,15.3358,15.3051,15.3128,201800.0
2013-03-01 13:00:00,19.93,19.95,19.93,19.93,122600.0,15.3128,15.3282,15.3128,15.3128,122600.0
2013-03-01 13:05:00,19.93,19.93,19.9,19.91,148400.0,15.3128,15.3128,15.2897,15.2974,148400.0
2013-03-01 13:10:00,19.9,19.93,19.9,19.92,180000.0,15.2897,15.3128,15.2897,15.3051,180000.0
2013-03-01 13:15:00,19.91,19.93,19.91,19.93,151800.0,15.2974,15.3128,15.2974,15.3128,151800.0
2013-03-01 13:20:00,19.93,19.93,19.91,19.92,94600.0,15.3128,15.3128,15.2974,15.3051,94600.0
2013-03-01 13:25:00,19.93,19.93,19.91,19.93,188800.0,15.3128,15.3128,15.2974,15.3128,188800.0
2013-03-01 13:30:00,19.93,19.93,19.89,19.91,351200.0,15.3128,15.3128,15.2821,15.2974,351200.0
2013-03-01 13:35:00,19.91,19.95,19.9,19.95,268800.0,15.2974,15.3282,15.2897,15.3282,268800.0
2013-03-01 13:40:00,19.94,19.95,19.92,19.93,247000.0,15.3205,15.3282,15.3051,15.3128,247000.0
2013-03-01 13:45:00,19.93,19.93,19.91,19.91,180600.0,15.3128,15.3128,15.2974,15.2974,180600.0
2013-03-01 13:50:00,19.92,19.93,19.9,19.92,272800.0,15.3051,15.3128,15.2897,15.3051,272800.0
2013-03-01 13:55:00,19.92,19.96,19.92,19.95,276600.0,15.3051,15.3358,15.3051,15.3282,276600.0
2013-03-01 14:00:00,19.95,19.97,19.95,19.96,228800.0,15.3282,15.3435,15.3282,15.3358,228800.0
2013-03-01 14:05:00,19.97,19.97,19.95,19.95,130000.0,15.3435,15.3435,15.3282,15.3282,130000.0
2013-03-01 14:10:00,19.95,19.97,19.95,19.96,248400.0,15.3282,15.3435,15.3282,15.3358,248400.0
2013-03-01 14:15:00,19.97,19.97,19.96,19.97,313400.0,15.3435,15.3435,15.3358,15.3435,313400.0
2013-03-01 14:20:00,19.97,19.98,19.95,19.95,176600.0,15.3435,15.3512,15.3282,15.3282,176600.0
2013-03-01 14:25:00,19.95,19.95,19.93,19.94,130200.0,15.3282,15.3282,15.3128,15.3205,130200.0
2013-03-01 14:30:00,19.94,19.96,19.93,19.96,126600.0,15.3205,15.3358,15.3128,15.3358,126600.0
2013-03-01 14:35:00,19.96,19.97,19.93,19.93,352000.0,15.3358,15.3435,15.3128,15.3128,352000.0
2013-03-01 14:40:00,19.94,19.97,19.93,19.96,383000.0,15.3205,15.3435,15.3128,15.3358,383000.0
2013-03-01 14:45:00,19.97,19.97,19.93,19.94,192600.0,15.3435,15.3435,15.3128,15.3205,192600.0
2013-03-01 14:50:00,19.94,19.96,19.93,19.95,138400.0,15.3205,15.3358,15.3128,15.3282,138400.0
2013-03-01 14:55:00,19.95,19.96,19.93,19.95,246000.0,15.3282,15.3358,15.3128,15.3282,246000.0
2013-03-01 15:00:00,19.95,19.99,19.95,19.97,230000.0,15.3282,15.3589,15.3282,15.3435,230000.0
2013-03-01 15:05:00,19.97,20.0,19.97,19.99,151000.0,15.3435,15.3666,15.3435,15.3589,151000.0
2013-03-01 15:10:00,19.99,20.0,19.98,20.0,186800.0,15.3589,15.3666,15.3512,15.3666,186800.0
2013-03-01 15:15:00,19.99,20.0,19.99,20.0,204000.0,15.3589,15.3666,15.3589,15.3666,204000.0
2013-03-01 15:20:00,20.0,20.0,19.99,19.99,330600.0,15.3666,15.3666,15.3589,15.3589,330600.0
2013-03-01 15:25:00,19.99,20.0,19.99,20.0,196000.0,15.3589,15.3666,15.3589,15.3666,196000.0
2013-03-01 15:30:00,19.99,20.0,19.99,20.0,245800.0,15.3589,15.3666,15.3589,15.3666,245800.0
2013-03-01 15:35:00,20.0,20.01,19.99,20.0,292000.0,15.3666,15.3743,15.3589,15.3666,292000.0
2013-03-01 15:40:00,20.0,20.0,19.97,19.97,199800.0,15.3666,15.3666,15.3435,15.3435,199800.0
2013-03-01 15:45:00,19.97,20.02,19.97,20.02,420200.0,15.3435,15.3819,15.3435,15.3819,420200.0
2013-03-01 15:50:00,20.02,20.03,20.0,20.0,524600.0,15.3819,15.3896,15.3666,15.3666,524600.0
2013-03-01 15:55:00,20.0,20.02,19.98,20.02,913200.0,15.3666,15.3819,15.3512,15.3819,913200.0
2013-03-04 09:30:00,19.93,19.95,19.82,19.82,351800.0,15.3128,15.3282,15.2283,15.2283,351800.0
2013-03-04 09:35:00,19.82,19.92,19.82,19.89,399600.0,15.2283,15.3051,15.2283,15.2821,399600.0
2013-03-04 09:40:00,19.89,19.95,19.89,19.89,184000.0,15.2821,15.3282,15.2821,15.2821,184000.0
2013-03-04 09:45:00,19.89,19.97,19.89,19.94,244600.0,15.2821,15.3435,15.2821,15.3205,244600.0
2013-03-04 09:50:00,19.94,19.95,19.92,19.94,187200.0,15.3205,15.3282,15.3051,15.3205,187200.0
2013-03-04 09:55:00,19.94,19.94,19.9,19.91,138600.0,15.3205,15.3205,15.2897,15.2974,138600.0
2013-03-04 10:00:00,19.91,19.95,19.9,19.92,1008600.0,15.2974,15.3282,15.2897,15.3051,1008600.0
2013-03-04 10:05:00,19.93,19.94,19.92,19.92,197600.0,15.3128,15.3205,15.3051,15.3051,197600.0
2013-03-04 10:10:00,19.92,19.92,19.89,19.9,193000.0,15.3051,15.3051,15.2821,15.2897,193000.0
2013-03-04 10:15:00,19.9,19.93,19.89,19.93,299600.0,15.2897,15.3128,15.2821,15.3128,299600.0
2013-03-04 10:20:00,19.93,19.93,19.91,19.93,225000.0,15.3128,15.3128,15.2974,15.3128,225000.0
2013-03-04 10:25:00,19.92,19.95,19.92,19.94,214400.0,15.3051,15.3282,15.3051,15.3205,214400.0
2013-03-04 10:30:00,19.94,19.98,19.94,19.97,203200.0,15.3205,15.3512,15.3205,15.3435,203200.0
2013-03-04 10:35:00,19.97,19.97,19.93,19.95,179200.0,15.3435,15.3435,15.3128,15.3282,179200.0
2013-03-04 10:40:00,19.95,19.97,19.95,19.96,101400.0,15.3282,15.3435,15.3282,15.3358,101400.0
2013-03-04 10:45:00,19.96,19.97,19.95,19.96,98600.0,15.3358,15.3435,15.3282,15.3358,98600.0
2013-03-04 10:50:00,19.96,19.99,19.96,19.98,171600.0,15.3358,15.3589,15.3358,15.3512,171600.0
2013-03-04 10:55:00,19.98,19.98,19.95,19.95,315800.0,15.3512,15.3512,15.3282,15.3282,315800.0
2013-03-04 11:00:00,19.96,19.96,19.93,19.96,126800.0,15.3358,15.3358,15.3128,15.3358,126800.0
2013-03-04 11:05:00,19.96,19.96,19.93,19.93,107600.0,15.3358,15.3358,15.3128,15.3128,107600.0
2013-03-04 11:10:00,19.93,19.93,19.91,19.92,115400.0,15.3128,15.3128,15.2974,15.3051,115400.0
2013-03-04 11:15:00,19.92,19.96,19.9,19.96,166400.0,15.3051,15.3358,15.2897,15.3358,166400.0
2013-03-04 11:20:00,19.96,19.96,19.93,19.96,211200.0,15.3358,15.3358,15.3128,15.3358,211200.0
2013-03-04 11:25:00,19.96,19.99,19.96,19.99,156000.0,15.3358,15.3589,15.3358,15.3589,156000.0
2013-03-04 11:30:00,19.98,20.0,19.98,20.0,196600.0,15.3512,15.3666,15.3512,15.3666,196600.0
2013-03-04 11:35:00,19.99,20.02,19.99,20.02,90600.0,15.3589,15.3819,15.3589,15.3819,90600.0
2013-03-04 11:40:00,20.02,20.06,20.02,20.06,697600.0,15.3819,15.4127,15.3819,15.4127,697600.0
2013-03-04 11:45:00,20.06,20.09,20.05,20.09,389400.0,15.4127,15.4357,15.405,15.4357,389400.0
2013-03-04 11:50:00,20.09,20.1,20.08,20.1,290200.0,15.4357,15.4434,15.428,15.4434,290200.0
2013-03-04 11:55:00,20.1,20.1,20.08,20.08,287400.0,15.4434,15.4434,15.428,15.428,287400.0
2013-03-04 12:00:00,20.08,20.09,20.05,20.05,276000.0,15.428,15.4357,15.405,15.405,276000.0
2013-03-04 12:05:00,20.05,20.06,20.04,20.04,237600.0,15.405,15.4127,15.3973,15.3973,237600.0
2013-03-04 12:10:00,20.04,20.07,20.04,20.07,121400.0,15.3973,15.4204,15.3973,15.4204,121400.0
2013-03-04 12:15:00,20.07,20.07,20.04,20.05,186200.0,15.4204,15.4204,15.3973,15.405,186200.0
2013-03-04 12:20:00,20.06,20.06,20.04,20.04,188000.0,15.4127,15.4127,15.3973,15.3973,188000.0
2013-03-04 12:25:00,20.04,20.04,20.01,20.02,253200.0,15.3973,15.3973,15.3743,15.3819,253200.0
2013-03-04 12:30:00,20.01,20.03,20.0,20.01,315000.0,15.3743,15.3896,15.3666,15.3743,315000.0
2013-03-04 12:35:00,20.01,20.03,20.0,20.01,154800.0,15.3743,15.3896,15.3666,15.3743,154800.0
2013-03-04 12:40:00,20.02,20.05,20.02,20.04,121000.0,15.3819,15.405,15.3819,15.3973,121000.0
2013-03-04 12:45:00,20.04,20.05,20.04,20.04,93200.0,15.3973,15.405,15.3973,15.3973,93200.0
2013-03-04 12:50:00,20.04,20.04,20.03,20.03,113800.0,15.3973,15.3973,15.3896,15.3896,113800.0
2013-03-04 12:55:00,20.03,20.06,20.03,20.05,446800.0,15.3896,15.4127,15.3896,15.405,446800.0
2013-03-04 13:00:00,20.05,20.06,20.04,20.06,174200.0,15.405,15.4127,15.3973,15.4127,174200.0
2013-03-04 13:05:00,20.06,20.06,20.04,20.06,173400.0,15.4127,15.4127,15.3973,15.4127,173400.0
2013-03-04 13:10:00,20.06,20.06,20.05,20.06,55200.0,15.4127,15.4127,15.405,15.4127,55200.0
2013-03-04 13:15:00,20.05,20.07,20.05,20.06,75600.0,15.405,15.4204,15.405,15.4127,75600.0
2013-03-04 13:20:00,20.06,20.09,20.06,20.09,130400.0,15.4127,15.4357,15.4127,15.4357,130400.0
2013-03-04 13:25:00,20.09,20.1,20.08,20.1,171000.0,15.4357,15.4434,15.428,15.4434,171000.0
2013-03-04 13:30:00,20.1,20.11,20.09,20.1,123200.0,15.4434,15.4511,15.4357,15.4434,123200.0
2013-03-04 13:35:00,20.11,20.11,20.1,20.1,98800.0,15.4511,15.4511,15.4434,15.4434,98800.0
2013-03-04 13:40:00,20.1,20.11,20.09,20.1,86600.0,15.4434,15.4511,15.4357,15.4434,86600.0
2013-03-04 13:45:00,20.1,20.11,20.1,20.11,115600.0,15.4434,15.4511,15.4434,15.4511,115600.0
2013-03-04 13:50:00,20.11,20.13,20.11,20.13,108600.0,15.4511,15.4665,15.4511,15.4665,108600.0
2013-03-04 13:55:00,20.12,20.14,20.11,20.14,122000.0,15.4588,15.4741,15.4511,15.4741,122000.0
2013-03-04 14:00:00,20.14,20.15,20.13,20.13,164400.0,15.4741,15.4818,15.4665,15.4665,164400.0
2013-03-04 14:05:00,20.14,20.16,20.13,20.15,184600.0,15.4741,15.4895,15.4665,15.4818,184600.0
2013-03-04 14:10:00,20.15,20.15,20.11,20.14,98400.0,15.4818,15.4818,15.4511,15.4741,98400.0
2013-03-04 14:15:00,20.14,20.16,20.14,20.16,221200.0,15.4741,15.4895,15.4741,15.4895,221200.0
2013-03-04 14:20:00,20.15,20.18,20.15,20.18,108200.0,15.4818,15.5049,15.4818,15.5049,108200.0
2013-03-04 14:25:00,20.18,20.23,20.17,20.22,531600.0,15.5049,15.5433,15.4972,15.5356,531600.0
2013-03-04 14:30:00,20.22,20.23,20.2,20.23,227400.0,15.5356,15.5433,15.5202,15.5433,227400.0
2013-03-04 14:35:00,20.23,20.24,20.21,20.22,380800.0,15.5433,15.551,15.5279,15.5356,380800.0
2013-03-04 14:40:00,20.22,20.22,20.18,20.18,247000.0,15.5356,15.5356,15.5049,15.5049,247000.0
2013-03-04 14:45:00,20.18,20.2,20.17,20.17,188000.0,15.5049,15.5202,15.4972,15.4972,188000.0
2013-03-04 14:50:00,20.17,20.18,20.17,20.18,133600.0,15.4972,15.5049,15.4972,15.5049,133600.0
2013-03-04 14:55:00,20.18,20.2,20.17,20.19,277200.0,15.5049,15.5202,15.4972,15.5126,277200.0
2013-03-04 15:00:00,20.18,20.19,20.17,20.17,111400.0,15.5049,15.5126,15.4972,15.4972,111400.0
2013-03-04 15:05:00,20.18,20.18,20.17,20.18,146800.0,15.5049,15.5049,15.4972,15.5049,146800.0
2013-03-04 15:10:00,20.17,20.18,20.16,20.16,130800.0,15.4972,15.5049,15.4895,15.4895,130800.0
2013-03-04 15:15:00,20.17,20.17,20.15,20.15,100400.0,15.4972,15.4972,15.4818,15.4818,100400.0
2013-03-04 15:20:00,20.15,20.16,20.14,20.16,137000.0,15.4818,15.4895,15.4741,15.4895,137000.0
2013-03-04 15:25:00,20.16,20.17,20.15,20.16,124200.0,15.4895,15.4972,15.4818,15.4895,124200.0
2013-03-04 15:30:00,20.17,20.18,20.15,20.18,195200.0,15.4972,15.5049,15.4818,15.5049,195200.0
2013-03-04 15:35:00,20.18,20.18,20.15,20.17,268200.0,15.5049,15.5049,15.4818,15.4972,268200.0
2013-03-04 15:40:00,20.17,20.18,20.16,20.16,138200.0,15.4972,15.5049,15.4895,15.4895,138200.0
2013-03-04 15:45:00,20.16,20.18,20.16,20.18,258200.0,15.4895,15.5049,15.4895,15.5049,258200.0
2013-03-04 15:50:00,20.18,20.18,20.16,20.16,395400.0,15.5049,15.5049,15.4895,15.4895,395400.0
2013-03-04 15:55:00,20.16,20.2,20.16,20.2,1064800.0,15.4895,15.5202,15.4895,15.5202,1064800.0
2013-03-05 09:30:00,20.35,20.43,20.32,20.36,618400.0,15.6355,15.697,15.6124,15.6432,618400.0
2013-03-05 09:35:00,20.36,20.45,20.36,20.43,574200.0,15.6432,15.7123,15.6432,15.697,574200.0
2013-03-05 09:40:00,20.43,20.49,20.43,20.47,536600.0,15.697,15.7431,15.697,15.7277,536600.0
2013-03-05 09:45:00,20.47,20.48,20.41,20.42,363600.0,15.7277,15.7354,15.6816,15.6893,363600.0
2013-03-05 09:50:00,20.43,20.5,20.43,20.48,916000.0,15.697,15.7507,15.697,15.7354,916000.0
2013-03-05 09:55:00,20.48,20.48,20.45,20.48,252200.0,15.7354,15.7354,15.7123,15.7354,252200.0
2013-03-05 10:00:00,20.48,20.52,20.46,20.47,765800.0,15.7354,15.7661,15.72,15.7277,765800.0
2013-03-05 10:05:00,20.46,20.47,20.41,20.42,273800.0,15.72,15.7277,15.6816,15.6893,273800.0
2013-03-05 10:10:00,20.41,20.42,20.38,20.39,542800.0,15.6816,15.6893,15.6585,15.6662,542800.0
2013-03-05 10:15:00,20.39,20.43,20.39,20.41,294400.0,15.6662,15.697,15.6662,15.6816,294400.0
2013-03-05 10:20:00,20.41,20.43,20.39,20.4,317400.0,15.6816,15.697,15.6662,15.6739,317400.0
2013-03-05 10:25:00,20.39,20.4,20.37,20.38,724200.0,15.6662,15.6739,15.6509,15.6585,724200.0
2013-03-05 10:30:00,20.38,20.39,20.37,20.39,428600.0,15.6585,15.6662,15.6509,15.6662,428600.0
2013-03-05 10:35:00,20.39,20.42,20.37,20.38,344600.0,15.6662,15.6893,15.6509,15.6585,344600.0
2013-03-05 10:40:00,20.38,20.41,20.38,20.41,336400.0,15.6585,15.6816,15.6585,15.6816,336400.0
2013-03-05 10:45:00,20.41,20.42,20.38,20.4,225200.0,15.6816,15.6893,15.6585,15.6739,225200.0
2013-03-05 10:50:00,20.39,20.39,20.37,20.38,136600.0,15.6662,15.6662,15.6509,15.6585,136600.0
2013-03-05 10:55:00,20.38,20.39,20.36,20.36,140000.0,15.6585,15.6662,15.6432,15.6432,140000.0
2013-03-05 11:00:00,20.37,20.38,20.35,20.35,154200.0,15.6509,15.6585,15.6355,15.6355,154200.0
2013-03-05 11:05:00,20.35,20.37,20.34,20.36,159800.0,15.6355,15.6509,15.6278,15.6432,159800.0
2013-03-05 11:10:00,20.36,20.39,20.36,20.38,218000.0,15.6432,15.6662,15.6432,15.6585,218000.0
2013-03-05 11:15:00,20.38,20.39,20.36,20.38,270800.0,15.6585,15.6662,15.6432,15.6585,270800.0
2013-03-05 11:20:00,20.38,20.38,20.36,20.38,157600.0,15.6585,15.6585,15.6432,15.6585,157600.0
2013-03-05 11:25:00,20.38,20.38,20.36,20.38,148600.0,15.6585,15.6585,15.6432,15.6585,148600.0
2013-03-05 11:30:00,20.38,20.4,20.38,20.39,222200.0,15.6585,15.6739,15.6585,15.6662,222200.0
2013-03-05 11:35:00,20.39,20.39,20.38,20.39,176200.0,15.6662,15.6662,15.6585,15.6662,176200.0
2013-03-05 11:40:00,20.39,20.41,20.38,20.4,228000.0,15.6662,15.6816,15.6585,15.6739,228000.0
2013-03-05 11:45:00,20.4,20.42,20.4,20.42,223400.0,15.6739,15.6893,15.6739,15.6893,223400.0
2013-03-05 11:50:00,20.42,20.42,20.41,20.42,164600.0,15.6893,15.6893,15.6816,15.6893,164600.0
2013-03-05 11:55:00,20.42,20.43,20.41,20.41,230000.0,15.6893,15.697,15.6816,15.6816,230000.0
2013-03-05 12:00:00,20.41,20.43,20.41,20.42,347400.0,15.6816,15.697,15.6816,15.6893,347400.0
2013-03-05 12:05:00,20.42,20.43,20.4,20.4,63400.0,15.6893,15.697,15.6739,15.6739,63400.0
2013-03-05 12:10:00,20.4,20.42,20.4,20.4,126800.0,15.6739,15.6893,15.6739,15.6739,126800.0
2013-03-05 12:15:00,20.41,20.41,20.4,20.4,125800.0,15.6816,15.6816,15.6739,15.6739,125800.0
2013-03-05 12:20:00,20.4,20.41,20.39,20.4,109000.0,15.6739,15.6816,15.6662,15.6739,109000.0
2013-03-05 12:25:00,20.4,20.41,20.39,20.41,117000.0,15.6739,15.6816,15.6662,15.6816,117000.0
2013-03-05 12:30:00,20.41,20.42,20.4,20.42,218000.0,15.6816,15.6893,15.6739,15.6893,218000.0
2013-03-05 12:35:00,20.42,20.43,20.41,20.42,109000.0,15.6893,15.697,15.6816,15.6893,109000.0
2013-03-05 12:40:00,20.42,20.43,20.4,20.41,148600.0,15.6893,15.697,15.6739,15.6816,148600.0
2013-03-05 12:45:00,20.42,20.43,20.41,20.42,95600.0,15.6893,15.697,15.6816,15.6893,95600.0
2013-03-05 12:50:00,20.42,20.43,20.41,20.43,111600.0,15.6893,15.697,15.6816,15.697,111600.0
2013-03-05 12:55:00,20.43,20.44,20.42,20.43,415000.0,15.697,15.7046,15.6893,15.697,415000.0
2013-03-05 13:00:00,20.43,20.45,20.42,20.43,243800.0,15.697,15.7123,15.6893,15.697,243800.0
2013-03-05 13:05:00,20.43,20.43,20.42,20.43,87000.0,15.697,15.697,15.6893,15.697,87000.0
2013-03-05 13:10:00,20.43,20.44,20.43,20.43,155400.0,15.697,15.7046,15.697,15.697,155400.0
2013-03-05 13:15:00,20.43,20.45,20.42,20.44,128600.0,15.697,15.7123,15.6893,15.7046,128600.0
2013-03-05 13:20:00,20.43,20.46,20.43,20.44,258800.0,15.697,15.72,15.697,15.7046,258800.0
2013-03-05 13:25:00,20.44,20.47,20.44,20.45,120200.0,15.7046,15.7277,15.7046,15.7123,120200.0
2013-03-05 13:30:00,20.45,20.47,20.44,20.46,299400.0,15.7123,15.7277,15.7046,15.72,299400.0
2013-03-05 13:35:00,20.46,20.48,20.46,20.46,201800.0,15.72,15.7354,15.72,15.72,201800.0
2013-03-05 13:40:00,20.46,20.47,20.44,20.45,116000.0,15.72,15.7277,15.7046,15.7123,116000.0
2013-03-05 13:45:00,20.45,20.46,20.44,20.46,177400.0,15.7123,15.72,15.7046,15.72,177400.0
2013-03-05 13:50:00,20.46,20.47,20.43,20.44,188200.0,15.72,15.7277,15.697,15.7046,188200.0
2013-03-05 13:55:00,20.44,20.45,20.43,20.43,62400.0,15.7046,15.7123,15.697,15.697,62400.0
2013-03-05 14:00:00,20.43,20.45,20.43,20.44,250800.0,15.697,15.7123,15.697,15.7046,250800.0
2013-03-05 14:05:00,20.44,20.45,20.43,20.45,276800.0,15.7046,15.7123,15.697,15.7123,276800.0
2013-03-05 14:10:00,20.44,20.48,20.43,20.45,402200.0,15.7046,15.7354,15.697,15.7123,402200.0
2013-03-05 14:15:00,20.45,20.45,20.43,20.43,144600.0,15.7123,15.7123,15.697,15.697,144600.0
2013-03-05 14:20:00,20.43,20.44,20.43,20.43,138000.0,15.697,15.7046,15.697,15.697,138000.0
2013-03-05 14:25:00,20.43,20.44,20.41,20.41,162800.0,15.697,15.7046,15.6816,15.6816,162800.0
2013-03-05 14:30:00,20.41,20.42,20.41,20.41,164800.0,15.6816,15.6893,15.6816,15.6816,164800.0
2013-03-05 14:35:00,20.41,20.43,20.41,20.43,152200.0,15.6816,15.697,15.6816,15.697,152200.0
2013-03-05 14:40:00,20.43,20.43,20.42,20.43,242800.0,15.697,15.697,15.6893,15.697,242800.0
2013-03-05 14:45:00,20.43,20.45,20.43,20.43,137800.0,15.697,15.7123,15.697,15.697,137800.0
2013-03-05 14:50:00,20.43,20.44,20.42,20.43,179600.0,15.697,15.7046,15.6893,15.697,179600.0
2013-03-05 14:55:00,20.43,20.44,20.42,20.43,325400.0,15.697,15.7046,15.6893,15.697,325400.0
2013-03-05 15:00:00,20.43,20.46,20.42,20.44,306600.0,15.697,15.72,15.6893,15.7046,306600.0
2013-03-05 15:05:00,20.44,20.45,20.42,20.43,201600.0,15.7046,15.7123,15.6893,15.697,201600.0
2013-03-05 15:10:00,20.43,20.43,20.42,20.42,167000.0,15.697,15.697,15.6893,15.6893,167000.0
2013-03-05 15:15:00,20.42,20.43,20.41,20.42,408400.0,15.6893,15.697,15.6816,15.6893,408400.0
2013-03-05 15:20:00,20.42,20.43,20.41,20.42,188000.0,15.6893,15.697,15.6816,15.6893,188000.0
2013-03-05 15:25:00,20.42,20.43,20.41,20.43,190400.0,15.6893,15.697,15.6816,15.697,190400.0
2013-03-05 15:30:00,20.43,20.43,20.42,20.42,218200.0,15.697,15.697,15.6893,15.6893,218200.0
2013-03-05 15:35:00,20.42,20.43,20.42,20.43,322400.0,15.6893,15.697,15.6893,15.697,322400.0
2013-03-05 15:40:00,20.43,20.46,20.42,20.45,585400.0,15.697,15.72,15.6893,15.7123,585400.0
2013-03-05 15:45:00,20.45,20.45,20.41,20.41,379800.0,15.7123,15.7123,15.6816,15.6816,379800.0
2013-03-05 15:50:00,20.42,20.43,20.4,20.42,688200.0,15.6893,15.697,15.6739,15.6893,688200.0
2013-03-05 15:55:00,20.41,20.48,20.41,20.48,1652800.0,15.6816,15.7354,15.6816,15.7354,1652800.0
2013-03-06 09:30:00,20.58,20.66,20.55,20.56,519800.0,15.8122,15.8737,15.7892,15.7968,519800.0
2013-03-06 09:35:00,20.56,20.6,20.54,20.55,475000.0,15.7968,15.8276,15.7815,15.7892,475000.0
2013-03-06 09:40:00,20.55,20.56,20.51,20.53,327200.0,15.7892,15.7968,15.7584,15.7738,327200.0
2013-03-06 09:45:00,20.53,20.57,20.52,20.55,411000.0,15.7738,15.8045,15.7661,15.7892,411000.0
2013-03-06 09:50:00,20.55,20.55,20.53,20.55,130600.0,15.7892,15.7892,15.7738,15.7892,130600.0
2013-03-06 09:55:00,20.54,20.58,20.53,20.56,321600.0,15.7815,15.8122,15.7738,15.7968,321600.0
2013-03-06 10:00:00,20.56,20.57,20.52,20.52,190600.0,15.7968,15.8045,15.7661,15.7661,190600.0
2013-03-06 10:05:00,20.52,20.53,20.5,20.5,185800.0,15.7661,15.7738,15.7507,15.7507,185800.0
2013-03-06 10:10:00,20.5,20.5,20.47,20.48,149400.0,15.7507,15.7507,15.7277,15.7354,149400.0
2013-03-06 10:15:00,20.48,20.49,20.44,20.44,235600.0,15.7354,15.7431,15.7046,15.7046,235600.0
2013-03-06 10:20:00,20.44,20.45,20.43,20.43,252200.0,15.7046,15.7123,15.697,15.697,252200.0
2013-03-06 10:25:00,20.43,20.46,20.43,20.44,161400.0,15.697,15.72,15.697,15.7046,161400.0
2013-03-06 10:30:00,20.43,20.44,20.39,20.4,239400.0,15.697,15.7046,15.6662,15.6739,239400.0
2013-03-06 10:35:00,20.4,20.43,20.4,20.43,133600.0,15.6739,15.697,15.6739,15.697,133600.0
2013-03-06 10:40:00,20.43,20.46,20.43,20.45,313200.0,15.697,15.72,15.697,15.7123,313200.0
2013-03-06 10:45:00,20.45,20.47,20.43,20.43,216600.0,15.7123,15.7277,15.697,15.697,216600.0
2013-03-06 10:50:00,20.43,20.43,20.39,20.4,147000.0,15.697,15.697,15.6662,15.6739,147000.0
2013-03-06 10:55:00,20.4,20.4,20.36,20.36,195200.0,15.6739,15.6739,15.6432,15.6432,195200.0
2013-03-06 11:00:00,20.36,20.39,20.36,20.38,254000.0,15.6432,15.6662,15.6432,15.6585,254000.0
2013-03-06 11:05:00,20.38,20.39,20.37,20.39,99200.0,15.6585,15.6662,15.6509,15.6662,99200.0
2013-03-06 11:10:00,20.38,20.4,20.38,20.4,81200.0,15.6585,15.6739,15.6585,15.6739,81200.0
2013-03-06 11:15:00,20.41,20.42,20.39,20.42,168400.0,15.6816,15.6893,15.6662,15.6893,168400.0
2013-03-06 11:20:00,20.42,20.43,20.41,20.41,126000.0,15.6893,15.697,15.6816,15.6816,126000.0
2013-03-06 11:25:00,20.41,20.41,20.4,20.4,103000.0,15.6816,15.6816,15.6739,15.6739,103000.0
2013-03-06 11:30:00,20.4,20.42,20.4,20.41,101600.0,15.6739,15.6893,15.6739,15.6816,101600.0
2013-03-06 11:35:00,20.41,20.43,20.41,20.43,62600.0,15.6816,15.697,15.6816,15.697,62600.0
2013-03-06 11:40:00,20.43,20.43,20.4,20.41,94200.0,15.697,15.697,15.6739,15.6816,94200.0
2013-03-06 11:45:00,20.41,20.43,20.41,20.43,132800.0,15.6816,15.697,15.6816,15.697,132800.0
2013-03-06 11:50:00,20.42,20.43,20.4,20.42,225400.0,15.6893,15.697,15.6739,15.6893,225400.0
2013-03-06 11:55:00,20.42,20.43,20.41,20.41,109600.0,15.6893,15.697,15.6816,15.6816,109600.0
2013-03-06 12:00:00,20.41,20.42,20.39,20.42,205600.0,15.6816,15.6893,15.6662,15.6893,205600.0
2013-03-06 12:05:00,20.41,20.41,20.36,20.37,338600.0,15.6816,15.6816,15.6432,15.6509,338600.0
2013-03-06 12:10:00,20.37,20.4,20.36,20.4,318000.0,15.6509,15.6739,15.6432,15.6739,318000.0
2013-03-06 12:15:00,20.4,20.42,20.39,20.41,155400.0,15.6739,15.6893,15.6662,15.6816,155400.0
2013-03-06 12:20:00,20.41,20.42,20.4,20.41,177200.0,15.6816,15.6893,15.6739,15.6816,177200.0
2013-03-06 12:25:00,20.41,20.42,20.38,20.38,259600.0,15.6816,15.6893,15.6585,15.6585,259600.0
2013-03-06 12:30:00,20.38,20.39,20.38,20.39,110400.0,15.6585,15.6662,15.6585,15.6662,110400.0
2013-03-06 12:35:00,20.39,20.42,20.38,20.41,91200.0,15.6662,15.6893,15.6585,15.6816,91200.0
2013-03-06 12:40:00,20.41,20.43,20.41,20.43,139400.0,15.6816,15.697,15.6816,15.697,139400.0
2013-03-06 12:45:00,20.43,20.43,20.4,20.4,111600.0,15.697,15.697,15.6739,15.6739,111600.0
2013-03-06 12:50:00,20.4,20.41,20.38,20.41,208400.0,15.6739,15.6816,15.6585,15.6816,208400.0
2013-03-06 12:55:00,20.41,20.41,20.39,20.39,133200.0,15.6816,15.6816,15.6662,15.6662,133200.0
2013-03-06 13:00:00,20.38,20.41,20.38,20.41,80600.0,15.6585,15.6816,15.6585,15.6816,80600.0
2013-03-06 13:05:00,20.41,20.42,20.4,20.41,66800.0,15.6816,15.6893,15.6739,15.6816,66800.0
2013-03-06 13:10:00,20.41,20.41,20.4,20.41,67400.0,15.6816,15.6816,15.6739,15.6816,67400.0
2013-03-06 13:15:00,20.41,20.43,20.41,20.43,129200.0,15.6816,15.697,15.6816,15.697,129200.0
2013-03-06 13:20:00,20.43,20.44,20.43,20.43,131000.0,15.697,15.7046,15.697,15.697,131000.0
2013-03-06 13:25:00,20.43,20.43,20.42,20.43,99400.0,15.697,15.697,15.6893,15.697,99400.0
2013-03-06 13:30:00,20.43,20.43,20.41,20.41,102400.0,15.697,15.697,15.6816,15.6816,102400.0
2013-03-06 13:35:00,20.42,20.43,20.41,20.42,180400.0,15.6893,15.697,15.6816,15.6893,180400.0
2013-03-06 13:40:00,20.42,20.45,20.42,20.45,147600.0,15.6893,15.7123,15.6893,15.7123,147600.0
2013-03-06 13:45:00,20.45,20.46,20.43,20.43,154600.0,15.7123,15.72,15.697,15.697,154600.0
2013-03-06 13:50:00,20.43,20.43,20.42,20.43,99600.0,15.697,15.697,15.6893,15.697,99600.0
2013-03-06 13:55:00,20.43,20.43,20.43,20.43,67200.0,15.697,15.697,15.697,15.697,67200.0
2013-03-06 14:00:00,20.43,20.46,20.43,20.45,170400.0,15.697,15.72,15.697,15.7123,170400.0
2013-03-06 14:05:00,20.45,20.45,20.43,20.43,178600.0,15.7123,15.7123,15.697,15.697,178600.0
2013-03-06 14:10:00,20.43,20.44,20.42,20.43,241200.0,15.697,15.7046,15.6893,15.697,241200.0
2013-03-06 14:15:00,20.43,20.44,20.42,20.42,132400.0,15.697,15.7046,15.6893,15.6893,132400.0
2013-03-06 14:20:00,20.42,20.43,20.42,20.43,155800.0,15.6893,15.697,15.6893,15.697,155800.0
2013-03-06 14:25:00,20.43,20.44,20.43,20.43,97200.0,15.697,15.7046,15.697,15.697,97200.0
2013-03-06 14:30:00,20.43,20.44,20.42,20.43,116400.0,15.697,15.7046,15.6893,15.697,116400.0
2013-03-06 14:35:00,20.43,20.46,20.43,20.45,136400.0,15.697,15.72,15.697,15.7123,136400.0
2013-03-06 14:40:00,20.45,20.45,20.43,20.44,185800.0,15.7123,15.7123,15.697,15.7046,185800.0
2013-03-06 14:45:00,20.44,20.46,20.43,20.45,289400.0,15.7046,15.72,15.697,15.7123,289400.0
2013-03-06 14:50:00,20.45,20.46,20.43,20.45,220200.0,15.7123,15.72,15.697,15.7123,220200.0
2013-03-06 14:55:00,20.44,20.45,20.43,20.44,140800.0,15.7046,15.7123,15.697,15.7046,140800.0
2013-03-06 15:00:00,20.44,20.45,20.43,20.44,86800.0,15.7046,15.7123,15.697,15.7046,86800.0
2013-03-06 15:05:00,20.43,20.45,20.43,20.43,131200.0,15.697,15.7123,15.697,15.697,131200.0
2013-03-06 15:10:00,20.43,20.45,20.42,20.42,138800.0,15.697,15.7123,15.6893,15.6893,138800.0
2013-03-06 15:15:00,20.42,20.42,20.41,20.42,73600.0,15.6893,15.6893,15.6816,15.6893,73600.0
2013-03-06 15:20:00,20.42,20.43,20.41,20.42,225000.0,15.6893,15.697,15.6816,15.6893,225000.0
2013-03-06 15:25:00,20.42,20.42,20.41,20.41,156200.0,15.6893,15.6893,15.6816,15.6816,156200.0
2013-03-06 15:30:00,20.41,20.42,20.38,20.4,263400.0,15.6816,15.6893,15.6585,15.6739,263400.0
2013-03-06 15:35:00,20.4,20.4,20.39,20.4,282000.0,15.6739,15.6739,15.6662,15.6739,282000.0
2013-03-06 15:40:00,20.4,20.4,20.38,20.39,291400.0,15.6739,15.6739,15.6585,15.6662,291400.0
2013-03-06 15:45:00,20.39,20.4,20.38,20.4,198000.0,15.6662,15.6739,15.6585,15.6739,198000.0
2013-03-06 15:50:00,20.39,20.4,20.39,20.39,186000.0,15.6662,15.6739,15.6662,15.6662,186000.0
2013-03-06 15:55:00,20.4,20.43,20.39,20.42,549000.0,15.6739,15.697,15.6662,15.6893,549000.0
2013-03-07 09:30:00,20.42,20.5,20.4,20.49,464400.0,15.6893,15.7507,15.6739,15.7431,464400.0
2013-03-07 09:35:00,20.49,20.49,20.41,20.42,278800.0,15.7431,15.7431,15.6816,15.6893,278800.0
2013-03-07 09:40:00,20.42,20.46,20.42,20.45,192800.0,15.6893,15.72,15.6893,15.7123,192800.0
2013-03-07 09:45:00,20.46,20.46,20.43,20.44,274400.0,15.72,15.72,15.697,15.7046,274400.0
2013-03-07 09:50:00,20.44,20.47,20.43,20.46,392000.0,15.7046,15.7277,15.697,15.72,392000.0
2013-03-07 09:55:00,20.47,20.49,20.46,20.49,447600.0,15.7277,15.7431,15.72,15.7431,447600.0
2013-03-07 10:00:00,20.49,20.49,20.43,20.43,612400.0,15.7431,15.7431,15.697,15.697,612400.0
2013-03-07 10:05:00,20.43,20.46,20.42,20.43,368400.0,15.697,15.72,15.6893,15.697,368400.0
2013-03-07 10:10:00,20.43,20.45,20.41,20.41,298800.0,15.697,15.7123,15.6816,15.6816,298800.0
2013-03-07 10:15:00,20.42,20.43,20.4,20.42,165600.0,15.6893,15.697,15.6739,15.6893,165600.0
2013-03-07 10:20:00,20.42,20.43,20.4,20.4,220400.0,15.6893,15.697,15.6739,15.6739,220400.0
2013-03-07 10:25:00,20.41,20.42,20.4,20.42,251200.0,15.6816,15.6893,15.6739,15.6893,251200.0
2013-03-07 10:30:00,20.43,20.45,20.43,20.43,345200.0,15.697,15.7123,15.697,15.697,345200.0
2013-03-07 10:35:00,20.43,20.44,20.4,20.41,308800.0,15.697,15.7046,15.6739,15.6816,308800.0
2013-03-07 10:40:00,20.41,20.43,20.41,20.43,400000.0,15.6816,15.697,15.6816,15.697,400000.0
2013-03-07 10:45:00,20.43,20.43,20.4,20.4,139600.0,15.697,15.697,15.6739,15.6739,139600.0
2013-03-07 10:50:00,20.4,20.41,20.39,20.4,219600.0,15.6739,15.6816,15.6662,15.6739,219600.0
2013-03-07 10:55:00,20.39,20.4,20.39,20.39,304000.0,15.6662,15.6739,15.6662,15.6662,304000.0
2013-03-07 11:00:00,20.39,20.4,20.38,20.39,297200.0,15.6662,15.6739,15.6585,15.6662,297200.0
2013-03-07 11:05:00,20.39,20.4,20.39,20.39,256000.0,15.6662,15.6739,15.6662,15.6662,256000.0
2013-03-07 11:10:00,20.39,20.41,20.38,20.39,212400.0,15.6662,15.6816,15.6585,15.6662,212400.0
2013-03-07 11:15:00,20.39,20.4,20.39,20.39,104800.0,15.6662,15.6739,15.6662,15.6662,104800.0
2013-03-07 11:20:00,20.39,20.41,20.39,20.4,110400.0,15.6662,15.6816,15.6662,15.6739,110400.0
2013-03-07 11:25:00,20.4,20.41,20.39,20.39,99600.0,15.6739,15.6816,15.6662,15.6662,99600.0
2013-03-07 11:30:00,20.39,20.41,20.39,20.41,95600.0,15.6662,15.6816,15.6662,15.6816,95600.0
2013-03-07 11:35:00,20.41,20.42,20.4,20.42,103600.0,15.6816,15.6893,15.6739,15.6893,103600.0
2013-03-07 11:40:00,20.42,20.43,20.41,20.43,154400.0,15.6893,15.697,15.6816,15.697,154400.0
2013-03-07 11:45:00,20.43,20.43,20.41,20.43,224000.0,15.697,15.697,15.6816,15.697,224000.0
2013-03-07 11:50:00,20.43,20.43,20.42,20.43,130000.0,15.697,15.697,15.6893,15.697,130000.0
2013-03-07 11:55:00,20.42,20.43,20.4,20.4,412000.0,15.6893,15.697,15.6739,15.6739,412000.0
2013-03-07 12:00:00,20.41,20.41,20.4,20.41,74000.0,15.6816,15.6816,15.6739,15.6816,74000.0
2013-03-07 12:05:00,20.41,20.41,20.38,20.38,300400.0,15.6816,15.6816,15.6585,15.6585,300400.0
2013-03-07 12:10:00,20.39,20.39,20.37,20.38,577200.0,15.6662,15.6662,15.6509,15.6585,577200.0
2013-03-07 12:15:00,20.38,20.38,20.37,20.38,153200.0,15.6585,15.6585,15.6509,15.6585,153200.0
2013-03-07 12:20:00,20.38,20.38,20.37,20.38,174000.0,15.6585,15.6585,15.6509,15.6585,174000.0
2013-03-07 12:25:00,20.38,20.39,20.38,20.38,156400.0,15.6585,15.6662,15.6585,15.6585,156400.0
2013-03-07 12:30:00,20.37,20.39,20.36,20.37,175200.0,15.6509,15.6662,15.6432,15.6509,175200.0
2013-03-07 12:35:00,20.37,20.38,20.36,20.36,115200.0,15.6509,15.6585,15.6432,15.6432,115200.0
2013-03-07 12:40:00,20.36,20.38,20.36,20.38,74000.0,15.6432,15.6585,15.6432,15.6585,74000.0
2013-03-07 12:45:00,20.38,20.38,20.37,20.38,265600.0,15.6585,15.6585,15.6509,15.6585,265600.0
2013-03-07 12:50:00,20.38,20.38,20.36,20.36,138000.0,15.6585,15.6585,15.6432,15.6432,138000.0
2013-03-07 12:55:00,20.37,20.38,20.36,20.36,286800.0,15.6509,15.6585,15.6432,15.6432,286800.0
2013-03-07 13:00:00,20.36,20.37,20.34,20.35,805200.0,15.6432,15.6509,15.6278,15.6355,805200.0
2013-03-07 13:05:00,20.35,20.35,20.32,20.35,806400.0,15.6355,15.6355,15.6124,15.6355,806400.0
2013-03-07 13:10:00,20.35,20.36,20.35,20.36,113600.0,15.6355,15.6432,15.6355,15.6432,113600.0
2013-03-07 13:15:00,20.36,20.39,20.36,20.36,249600.0,15.6432,15.6662,15.6432,15.6432,249600.0
2013-03-07 13:20:00,20.36,20.38,20.36,20.37,145600.0,15.6432,15.6585,15.6432,15.6509,145600.0
2013-03-07 13:25:00,20.37,20.38,20.36,20.36,132000.0,15.6509,15.6585,15.6432,15.6432,132000.0
2013-03-07 13:30:00,20.36,20.38,20.36,20.36,142400.0,15.6432,15.6585,15.6432,15.6432,142400.0
2013-03-07 13:35:00,20.36,20.36,20.35,20.35,161200.0,15.6432,15.6432,15.6355,15.6355,161200.0
2013-03-07 13:40:00,20.35,20.36,20.35,20.36,96400.0,15.6355,15.6432,15.6355,15.6432,96400.0
2013-03-07 13:45:00,20.36,20.38,20.36,20.38,45200.0,15.6432,15.6585,15.6432,15.6585,45200.0
2013-03-07 13:50:00,20.38,20.39,20.38,20.39,114000.0,15.6585,15.6662,15.6585,15.6662,114000.0
2013-03-07 13:55:00,20.39,20.39,20.36,20.36,170400.0,15.6662,15.6662,15.6432,15.6432,170400.0
2013-03-07 14:00:00,20.36,20.37,20.36,20.36,105200.0,15.6432,15.6509,15.6432,15.6432,105200.0
2013-03-07 14:05:00,20.37,20.37,20.35,20.35,198400.0,15.6509,15.6509,15.6355,15.6355,198400.0
2013-03-07 14:10:00,20.35,20.36,20.35,20.36,166400.0,15.6355,15.6432,15.6355,15.6432,166400.0
2013-03-07 14:15:00,20.36,20.36,20.35,20.35,164000.0,15.6432,15.6432,15.6355,15.6355,164000.0
2013-03-07 14:20:00,20.36,20.36,20.35,20.35,142800.0,15.6432,15.6432,15.6355,15.6355,142800.0
2013-03-07 14:25:00,20.35,20.36,20.35,20.36,256800.0,15.6355,15.6432,15.6355,15.6432,256800.0
2013-03-07 14:30:00,20.36,20.36,20.35,20.36,422400.0,15.6432,15.6432,15.6355,15.6432,422400.0
2013-03-07 14:35:00,20.36,20.36,20.34,20.35,483200.0,15.6432,15.6432,15.6278,15.6355,483200.0
2013-03-07 14:40:00,20.35,20.35,20.34,20.35,160000.0,15.6355,15.6355,15.6278,15.6355,160000.0
2013-03-07 14:45:00,20.35,20.38,20.34,20.36,274000.0,15.6355,15.6585,15.6278,15.6432,274000.0
2013-03-07 14:50:00,20.36,20.36,20.35,20.36,114400.0,15.6432,15.6432,15.6355,15.6432,114400.0
2013-03-07 14:55:00,20.36,20.37,20.36,20.36,271600.0,15.6432,15.6509,15.6432,15.6432,271600.0
2013-03-07 15:00:00,20.36,20.37,20.35,20.35,405600.0,15.6432,15.6509,15.6355,15.6355,405600.0
2013-03-07 15:05:00,20.36,20.36,20.35,20.36,334800.0,15.6432,15.6432,15.6355,15.6432,334800.0
2013-03-07 15:10:00,20.36,20.36,20.36,20.36,277600.0,15.6432,15.6432,15.6432,15.6432,277600.0
2013-03-07 15:15:00,20.36,20.36,20.35,20.36,506400.0,15.6432,15.6432,15.6355,15.6432,506400.0
2013-03-07 15:20:00,20.36,20.36,20.33,20.34,426000.0,15.6432,15.6432,15.6201,15.6278,426000.0
2013-03-07 15:25:00,20.34,20.35,20.34,20.35,158400.0,15.6278,15.6355,15.6278,15.6355,158400.0
2013-03-07 15:30:00,20.35,20.35,20.34,20.35,426000.0,15.6355,15.6355,15.6278,15.6355,426000.0
2013-03-07 15:35:00,20.35,20.35,20.34,20.35,250000.0,15.6355,15.6355,15.6278,15.6355,250000.0
2013-03-07 15:40:00,20.35,20.35,20.33,20.33,452000.0,15.6355,15.6355,15.6201,15.6201,452000.0
2013-03-07 15:45:00,20.33,20.34,20.33,20.34,590400.0,15.6201,15.6278,15.6201,15.6278,590400.0
2013-03-07 15:50:00,20.34,20.35,20.33,20.35,913200.0,15.6278,15.6355,15.6201,15.6355,913200.0
2013-03-07 15:55:00,20.34,20.35,20.31,20.31,2617200.0,15.6278,15.6355,15.6048,15.6048,2617200.0
2013-03-08 09:30:00,20.37,20.46,20.36,20.38,403600.0,15.6509,15.72,15.6432,15.6585,403600.0
2013-03-08 09:35:00,20.38,20.39,20.34,20.35,446400.0,15.6585,15.6662,15.6278,15.6355,446400.0
2013-03-08 09:40:00,20.36,20.39,20.33,20.34,256800.0,15.6432,15.6662,15.6201,15.6278,256800.0
2013-03-08 09:45:00,20.34,20.35,20.31,20.31,206000.0,15.6278,15.6355,15.6048,15.6048,206000.0
2013-03-08 09:50:00,20.32,20.32,20.29,20.3,342800.0,15.6124,15.6124,15.5894,15.5971,342800.0
2013-03-08 09:55:00,20.3,20.31,20.28,20.28,229000.0,15.5971,15.6048,15.5817,15.5817,229000.0
2013-03-08 10:00:00,20.28,20.29,20.24,20.28,527200.0,15.5817,15.5894,15.551,15.5817,527200.0
2013-03-08 10:05:00,20.28,20.28,20.24,20.25,298800.0,15.5817,15.5817,15.551,15.5587,298800.0
2013-03-08 10:10:00,20.25,20.27,20.24,20.25,244800.0,15.5587,15.574,15.551,15.5587,244800.0
2013-03-08 10:15:00,20.25,20.28,20.24,20.27,333800.0,15.5587,15.5817,15.551,15.574,333800.0
2013-03-08 10:20:00,20.27,20.29,20.27,20.28,130200.0,15.574,15.5894,15.574,15.5817,130200.0
2013-03-08 10:25:00,20.28,20.31,20.28,20.3,138200.0,15.5817,15.6048,15.5817,15.5971,138200.0
2013-03-08 10:30:00,20.3,20.31,20.29,20.31,153200.0,15.5971,15.6048,15.5894,15.6048,153200.0
2013-03-08 10:35:00,20.31,20.32,20.3,20.32,122400.0,15.6048,15.6124,15.5971,15.6124,122400.0
2013-03-08 10:40:00,20.31,20.35,20.31,20.35,147400.0,15.6048,15.6355,15.6048,15.6355,147400.0
2013-03-08 10:45:00,20.35,20.36,20.34,20.35,103000.0,15.6355,15.6432,15.6278,15.6355,103000.0
2013-03-08 10:50:00,20.35,20.36,20.31,20.32,193600.0,15.6355,15.6432,15.6048,15.6124,193600.0
2013-03-08 10:55:00,20.32,20.34,20.31,20.33,187600.0,15.6124,15.6278,15.6048,15.6201,187600.0
2013-03-08 11:00:00,20.33,20.34,20.32,20.33,638600.0,15.6201,15.6278,15.6124,15.6201,638600.0
2013-03-08 11:05:00,20.33,20.33,20.31,20.33,373400.0,15.6201,15.6201,15.6048,15.6201,373400.0
2013-03-08 11:10:00,20.33,20.34,20.32,20.34,143800.0,15.6201,15.6278,15.6124,15.6278,143800.0
2013-03-08 11:15:00,20.34,20.35,20.33,20.34,133800.0,15.6278,15.6355,15.6201,15.6278,133800.0
2013-03-08 11:20:00,20.34,20.35,20.33,20.33,178600.0,15.6278,15.6355,15.6201,15.6201,178600.0
2013-03-08 11:25:00,20.33,20.33,20.32,20.33,169200.0,15.6201,15.6201,15.6124,15.6201,169200.0
2013-03-08 11:30:00,20.33,20.36,20.33,20.36,341600.0,15.6201,15.6432,15.6201,15.6432,341600.0
2013-03-08 11:35:00,20.36,20.37,20.34,20.36,416200.0,15.6432,15.6509,15.6278,15.6432,416200.0
2013-03-08 11:40:00,20.37,20.4,20.36,20.4,207600.0,15.6509,15.6739,15.6432,15.6739,207600.0
2013-03-08 11:45:00,20.4,20.4,20.38,20.38,143800.0,15.6739,15.6739,15.6585,15.6585,143800.0
2013-03-08 11:50:00,20.38,20.39,20.37,20.38,269800.0,15.6585,15.6662,15.6509,15.6585,269800.0
2013-03-08 11:55:00,20.38,20.39,20.38,20.38,114200.0,15.6585,15.6662,15.6585,15.6585,114200.0
2013-03-08 12:00:00,20.39,20.41,20.38,20.4,159000.0,15.6662,15.6816,15.6585,15.6739,159000.0
2013-03-08 12:05:00,20.4,20.41,20.4,20.4,249600.0,15.6739,15.6816,15.6739,15.6739,249600.0
2013-03-08 12:10:00,20.4,20.41,20.37,20.37,291800.0,15.6739,15.6816,15.6509,15.6509,291800.0
2013-03-08 12:15:00,20.37,20.38,20.36,20.36,84600.0,15.6509,15.6585,15.6432,15.6432,84600.0
2013-03-08 12:20:00,20.37,20.39,20.36,20.36,167400.0,15.6509,15.6662,15.6432,15.6432,167400.0
2013-03-08 12:25:00,20.36,20.38,20.36,20.36,162000.0,15.6432,15.6585,15.6432,15.6432,162000.0
2013-03-08 12:30:00,20.36,20.36,20.35,20.36,106400.0,15.6432,15.6432,15.6355,15.6432,106400.0
2013-03-08 12:35:00,20.36,20.36,20.36,20.36,169400.0,15.6432,15.6432,15.6432,15.6432,169400.0
2013-03-08 12:40:00,20.36,20.39,20.36,20.38,543600.0,15.6432,15.6662,15.6432,15.6585,543600.0
2013-03-08 12:45:00,20.38,20.38,20.36,20.36,182800.0,15.6585,15.6585,15.6432,15.6432,182800.0
2013-03-08 12:50:00,20.36,20.36,20.36,20.36,93000.0,15.6432,15.6432,15.6432,15.6432,93000.0
2013-03-08 12:55:00,20.36,20.36,20.35,20.35,161200.0,15.6432,15.6432,15.6355,15.6355,161200.0
2013-03-08 13:00:00,20.36,20.36,20.35,20.35,179000.0,15.6432,15.6432,15.6355,15.6355,179000.0
2013-03-08 13:05:00,20.35,20.35,20.35,20.35,64200.0,15.6355,15.6355,15.6355,15.6355,64200.0
2013-03-08 13:10:00,20.35,20.36,20.35,20.36,168000.0,15.6355,15.6432,15.6355,15.6432,168000.0
2013-03-08 13:15:00,20.36,20.39,20.36,20.38,272800.0,15.6432,15.6662,15.6432,15.6585,272800.0
2013-03-08 13:20:00,20.38,20.39,20.38,20.38,189600.0,15.6585,15.6662,15.6585,15.6585,189600.0
2013-03-08 13:25:00,20.38,20.38,20.37,20.38,101800.0,15.6585,15.6585,15.6509,15.6585,101800.0
2013-03-08 13:30:00,20.38,20.38,20.36,20.38,160800.0,15.6585,15.6585,15.6432,15.6585,160800.0
2013-03-08 13:35:00,20.38,20.39,20.37,20.39,185200.0,15.6585,15.6662,15.6509,15.6662,185200.0
2013-03-08 13:40:00,20.39,20.39,20.38,20.39,165200.0,15.6662,15.6662,15.6585,15.6662,165200.0
2013-03-08 13:45:00,20.39,20.41,20.39,20.4,127400.0,15.6662,15.6816,15.6662,15.6739,127400.0
2013-03-08 13:50:00,20.4,20.41,20.4,20.4,224000.0,15.6739,15.6816,15.6739,15.6739,224000.0
2013-03-08 13:55:00,20.4,20.41,20.4,20.4,63800.0,15.6739,15.6816,15.6739,15.6739,63800.0
2013-03-08 14:00:00,20.4,20.41,20.4,20.41,95400.0,15.6739,15.6816,15.6739,15.6816,95400.0
2013-03-08 14:05:00,20.41,20.42,20.4,20.42,194200.0,15.6816,15.6893,15.6739,15.6893,194200.0
2013-03-08 14:10:00,20.42,20.43,20.41,20.43,96200.0,15.6893,15.697,15.6816,15.697,96200.0
2013-03-08 14:15:00,20.43,20.43,20.42,20.43,182400.0,15.697,15.697,15.6893,15.697,182400.0
2013-03-08 14:20:00,20.43,20.43,20.43,20.43,56800.0,15.697,15.697,15.697,15.697,56800.0
2013-03-08 14:25:00,20.43,20.43,20.43,20.43,97000.0,15.697,15.697,15.697,15.697,97000.0
2013-03-08 14:30:00,20.43,20.45,20.43,20.43,136600.0,15.697,15.7123,15.697,15.697,136600.0
2013-03-08 14:35:00,20.43,20.45,20.43,20.45,142600.0,15.697,15.7123,15.697,15.7123,142600.0
2013-03-08 14:40:00,20.45,20.45,20.43,20.43,279600.0,15.7123,15.7123,15.697,15.697,279600.0
2013-03-08 14:45:00,20.43,20.45,20.43,20.43,316200.0,15.697,15.7123,15.697,15.697,316200.0
2013-03-08 14:50:00,20.44,20.45,20.43,20.44,143800.0,15.7046,15.7123,15.697,15.7046,143800.0
2013-03-08 14:55:00,20.45,20.45,20.44,20.45,124800.0,15.7123,15.7123,15.7046,15.7123,124800.0
2013-03-08 15:00:00,20.45,20.47,20.44,20.45,565800.0,15.7123,15.7277,15.7046,15.7123,565800.0
2013-03-08 15:05:00,20.46,20.46,20.44,20.44,199000.0,15.72,15.72,15.7046,15.7046,199000.0
2013-03-08 15:10:00,20.45,20.45,20.44,20.45,149000.0,15.7123,15.7123,15.7046,15.7123,149000.0
2013-03-08 15:15:00,20.45,20.46,20.44,20.46,131000.0,15.7123,15.72,15.7046,15.72,131000.0
2013-03-08 15:20:00,20.46,20.48,20.46,20.47,272400.0,15.72,15.7354,15.72,15.7277,272400.0
2013-03-08 15:25:00,20.47,20.47,20.46,20.47,188400.0,15.7277,15.7277,15.72,15.7277,188400.0
2013-03-08 15:30:00,20.47,20.47,20.46,20.47,211800.0,15.7277,15.7277,15.72,15.7277,211800.0
2013-03-08 15:35:00,20.47,20.48,20.46,20.48,283600.0,15.7277,15.7354,15.72,15.7354,283600.0
2013-03-08 15:40:00,20.47,20.5,20.47,20.5,352200.0,15.7277,15.7507,15.7277,15.7507,352200.0
2013-03-08 15:45:00,20.5,20.5,20.49,20.5,655400.0,15.7507,15.7507,15.7431,15.7507,655400.0
2013-03-08 15:50:00,20.49,20.59,20.49,20.5,2329600.0,15.7431,15.8199,15.7431,15.7507,2329600.0
2013-03-08 15:55:00,20.51,20.51,20.5,20.5,1705400.0,15.7584,15.7584,15.7507,15.7507,1705400.0
2013-03-11 09:30:00,20.42,20.49,20.36,20.41,306000.0,15.6893,15.7431,15.6432,15.6816,306000.0
2013-03-11 09:35:00,20.42,20.43,20.38,20.4,381400.0,15.6893,15.697,15.6585,15.6739,381400.0
2013-03-11 09:40:00,20.39,20.45,20.39,20.42,223800.0,15.6662,15.7123,15.6662,15.6893,223800.0
2013-03-11 09:45:00,20.43,20.44,20.38,20.39,127400.0,15.697,15.7046,15.6585,15.6662,127400.0
2013-03-11 09:50:00,20.4,20.43,20.37,20.4,605000.0,15.6739,15.697,15.6509,15.6739,605000.0
2013-03-11 09:55:00,20.39,20.4,20.38,20.39,97800.0,15.6662,15.6739,15.6585,15.6662,97800.0
2013-03-11 10:00:00,20.39,20.43,20.39,20.43,268800.0,15.6662,15.697,15.6662,15.697,268800.0
2013-03-11 10:05:00,20.43,20.46,20.43,20.45,164200.0,15.697,15.72,15.697,15.7123,164200.0
2013-03-11 10:10:00,20.45,20.46,20.41,20.42,90400.0,15.7123,15.72,15.6816,15.6893,90400.0
2013-03-11 10:15:00,20.41,20.42,20.4,20.4,45400.0,15.6816,15.6893,15.6739,15.6739,45400.0
2013-03-11 10:20:00,20.4,20.41,20.38,20.4,95200.0,15.6739,15.6816,15.6585,15.6739,95200.0
2013-03-11 10:25:00,20.4,20.4,20.39,20.39,72800.0,15.6739,15.6739,15.6662,15.6662,72800.0
2013-03-11 10:30:00,20.39,20.4,20.39,20.4,160600.0,15.6662,15.6739,15.6662,15.6739,160600.0
2013-03-11 10:35:00,20.4,20.4,20.38,20.38,98000.0,15.6739,15.6739,15.6585,15.6585,98000.0
2013-03-11 10:40:00,20.38,20.39,20.37,20.38,92400.0,15.6585,15.6662,15.6509,15.6585,92400.0
2013-03-11 10:45:00,20.38,20.4,20.38,20.4,122600.0,15.6585,15.6739,15.6585,15.6739,122600.0
2013-03-11 10:50:00,20.39,20.4,20.38,20.39,180400.0,15.6662,15.6739,15.6585,15.6662,180400.0
2013-03-11 10:55:00,20.39,20.41,20.37,20.4,122200.0,15.6662,15.6816,15.6509,15.6739,122200.0
2013-03-11 11:00:00,20.4,20.4,20.39,20.4,114600.0,15.6739,15.6739,15.6662,15.6739,114600.0
2013-03-11 11:05:00,20.4,20.41,20.39,20.4,56000.0,15.6739,15.6816,15.6662,15.6739,56000.0
2013-03-11 11:10:00,20.4,20.42,20.4,20.42,208400.0,15.6739,15.6893,15.6739,15.6893,208400.0
2013-03-11 11:15:00,20.42,20.43,20.42,20.42,116600.0,15.6893,15.697,15.6893,15.6893,116600.0
2013-03-11 11:20:00,20.42,20.42,20.4,20.41,91400.0,15.6893,15.6893,15.6739,15.6816,91400.0
2013-03-11 11:25:00,20.41,20.42,20.4,20.41,48000.0,15.6816,15.6893,15.6739,15.6816,48000.0
2013-03-11 11:30:00,20.41,20.43,20.4,20.42,311000.0,15.6816,15.697,15.6739,15.6893,311000.0
2013-03-11 11:35:00,20.42,20.45,20.42,20.44,127600.0,15.6893,15.7123,15.6893,15.7046,127600.0
2013-03-11 11:40:00,20.45,20.45,20.43,20.43,163200.0,15.7123,15.7123,15.697,15.697,163200.0
2013-03-11 11:45:00,20.43,20.46,20.43,20.45,292400.0,15.697,15.72,15.697,15.7123,292400.0
2013-03-11 11:50:00,20.45,20.47,20.45,20.46,192000.0,15.7123,15.7277,15.7123,15.72,192000.0
2013-03-11 11:55:00,20.46,20.47,20.46,20.47,111600.0,15.72,15.7277,15.72,15.7277,111600.0
2013-03-11 12:00:00,20.47,20.48,20.45,20.48,253200.0,15.7277,15.7354,15.7123,15.7354,253200.0
2013-03-11 12:05:00,20.48,20.5,20.48,20.5,266800.0,15.7354,15.7507,15.7354,15.7507,266800.0
2013-03-11 12:10:00,20.5,20.53,20.5,20.52,201000.0,15.7507,15.7738,15.7507,15.7661,201000.0
2013-03-11 12:15:00,20.53,20.53,20.51,20.52,343800.0,15.7738,15.7738,15.7584,15.7661,343800.0
2013-03-11 12:20:00,20.51,20.54,20.51,20.53,285000.0,15.7584,15.7815,15.7584,15.7738,285000.0
2013-03-11 12:25:00,20.53,20.53,20.5,20.52,161800.0,15.7738,15.7738,15.7507,15.7661,161800.0
2013-03-11 12:30:00,20.52,20.52,20.5,20.51,178000.0,15.7661,15.7661,15.7507,15.7584,178000.0
2013-03-11 12:35:00,20.51,20.52,20.5,20.5,165000.0,15.7584,15.7661,15.7507,15.7507,165000.0
2013-03-11 12:40:00,20.5,20.52,20.5,20.52,94400.0,15.7507,15.7661,15.7507,15.7661,94400.0
2013-03-11 12:45:00,20.52,20.52,20.5,20.5,143600.0,15.7661,15.7661,15.7507,15.7507,143600.0
2013-03-11 12:50:00,20.5,20.52,20.5,20.51,36400.0,15.7507,15.7661,15.7507,15.7584,36400.0
2013-03-11 12:55:00,20.51,20.52,20.5,20.52,443800.0,15.7584,15.7661,15.7507,15.7661,443800.0
2013-03-11 13:00:00,20.52,20.53,20.51,20.52,189600.0,15.7661,15.7738,15.7584,15.7661,189600.0
2013-03-11 13:05:00,20.52,20.53,20.51,20.52,127800.0,15.7661,15.7738,15.7584,15.7661,127800.0
2013-03-11 13:10:00,20.52,20.53,20.52,20.53,73400.0,15.7661,15.7738,15.7661,15.7738,73400.0
2013-03-11 13:15:00,20.53,20.54,20.52,20.53,124600.0,15.7738,15.7815,15.7661,15.7738,124600.0
2013-03-11 13:20:00,20.53,20.55,20.53,20.54,184600.0,15.7738,15.7892,15.7738,15.7815,184600.0
2013-03-11 13:25:00,20.54,20.55,20.53,20.53,214000.0,15.7815,15.7892,15.7738,15.7738,214000.0
2013-03-11 13:30:00,20.53,20.55,20.52,20.53,114800.0,15.7738,15.7892,15.7661,15.7738,114800.0
2013-03-11 13:35:00,20.53,20.55,20.53,20.54,163800.0,15.7738,15.7892,15.7738,15.7815,163800.0
2013-03-11 13:40:00,20.54,20.54,20.53,20.53,89000.0,15.7815,15.7815,15.7738,15.7738,89000.0
2013-03-11 13:45:00,20.53,20.54,20.53,20.54,102200.0,15.7738,15.7815,15.7738,15.7815,102200.0
2013-03-11 13:50:00,20.54,20.55,20.53,20.54,76400.0,15.7815,15.7892,15.7738,15.7815,76400.0
2013-03-11 13:55:00,20.54,20.54,20.53,20.53,98200.0,15.7815,15.7815,15.7738,15.7738,98200.0
2013-03-11 14:00:00,20.54,20.54,20.53,20.53,105000.0,15.7815,15.7815,15.7738,15.7738,105000.0
2013-03-11 14:05:00,20.54,20.54,20.52,20.54,156800.0,15.7815,15.7815,15.7661,15.7815,156800.0
2013-03-11 14:10:00,20.54,20.55,20.54,20.55,107000.0,15.7815,15.7892,15.7815,15.7892,107000.0
2013-03-11 14:15:00,20.55,20.55,20.54,20.55,57600.0,15.7892,15.7892,15.7815,15.7892,57600.0
2013-03-11 14:20:00,20.55,20.55,20.54,20.55,133000.0,15.7892,15.7892,15.7815,15.7892,133000.0
2013-03-11 14:25:00,20.54,20.55,20.54,20.54,140000.0,15.7815,15.7892,15.7815,15.7815,140000.0
2013-03-11 14:30:00,20.54,20.54,20.53,20.53,145600.0,15.7815,15.7815,15.7738,15.7738,145600.0
2013-03-11 14:35:00,20.54,20.54,20.53,20.53,142400.0,15.7815,15.7815,15.7738,15.7738,142400.0
2013-03-11 14:40:00,20.53,20.55,20.53,20.53,299800.0,15.7738,15.7892,15.7738,15.7738,299800.0
2013-03-11 14:45:00,20.53,20.56,20.53,20.55,201000.0,15.7738,15.7968,15.7738,15.7892,201000.0
2013-03-11 14:50:00,20.55,20.55,20.54,20.55,170800.0,15.7892,15.7892,15.7815,15.7892,170800.0
2013-03-11 14:55:00,20.55,20.56,20.55,20.55,122400.0,15.7892,15.7968,15.7892,15.7892,122400.0
2013-03-11 15:00:00,20.55,20.55,20.54,20.55,215400.0,15.7892,15.7892,15.7815,15.7892,215400.0
2013-03-11 15:05:00,20.55,20.55,20.54,20.54,220800.0,15.7892,15.7892,15.7815,15.7815,220800.0
2013-03-11 15:10:00,20.55,20.55,20.54,20.54,155400.0,15.7892,15.7892,15.7815,15.7815,155400.0
2013-03-11 15:15:00,20.54,20.55,20.54,20.54,422400.0,15.7815,15.7892,15.7815,15.7815,422400.0
2013-03-11 15:20:00,20.54,20.55,20.54,20.54,114200.0,15.7815,15.7892,15.7815,15.7815,114200.0
2013-03-11 15:25:00,20.54,20.55,20.54,20.54,177400.0,15.7815,15.7892,15.7815,15.7815,177400.0
2013-03-11 15:30:00,20.54,20.54,20.53,20.53,179400.0,15.7815,15.7815,15.7738,15.7738,179400.0
2013-03-11 15:35:00,20.54,20.54,20.52,20.53,170600.0,15.7815,15.7815,15.7661,15.7738,170600.0
2013-03-11 15:40:00,20.53,20.54,20.53,20.53,204000.0,15.7738,15.7815,15.7738,15.7738,204000.0
2013-03-11 15:45:00,20.54,20.55,20.53,20.55,272000.0,15.7815,15.7892,15.7738,15.7892,272000.0
2013-03-11 15:50:00,20.55,20.56,20.54,20.54,530200.0,15.7892,15.7968,15.7815,15.7815,530200.0
2013-03-11 15:55:00,20.54,20.57,20.53,20.57,1595200.0,15.7815,15.8045,15.7738,15.8045,1595200.0
2013-03-12 09:30:00,20.5,20.54,20.41,20.42,181600.0,15.7507,15.7815,15.6816,15.6893,181600.0
2013-03-12 09:35:00,20.42,20.45,20.41,20.43,176800.0,15.6893,15.7123,15.6816,15.697,176800.0
2013-03-12 09:40:00,20.42,20.47,20.41,20.45,341400.0,15.6893,15.7277,15.6816,15.7123,341400.0
2013-03-12 09:45:00,20.45,20.46,20.43,20.45,248200.0,15.7123,15.72,15.697,15.7123,248200.0
2013-03-12 09:50:00,20.45,20.46,20.44,20.45,251200.0,15.7123,15.72,15.7046,15.7123,251200.0
2013-03-12 09:55:00,20.45,20.46,20.43,20.45,146200.0,15.7123,15.72,15.697,15.7123,146200.0
2013-03-12 10:00:00,20.45,20.48,20.45,20.46,311200.0,15.7123,15.7354,15.7123,15.72,311200.0
2013-03-12 10:05:00,20.46,20.46,20.44,20.45,643600.0,15.72,15.72,15.7046,15.7123,643600.0
2013-03-12 10:10:00,20.45,20.45,20.42,20.43,223600.0,15.7123,15.7123,15.6893,15.697,223600.0
2013-03-12 10:15:00,20.43,20.45,20.41,20.41,173200.0,15.697,15.7123,15.6816,15.6816,173200.0
2013-03-12 10:20:00,20.41,20.42,20.39,20.4,226400.0,15.6816,15.6893,15.6662,15.6739,226400.0
2013-03-12 10:25:00,20.4,20.43,20.39,20.42,1141200.0,15.6739,15.697,15.6662,15.6893,1141200.0
2013-03-12 10:30:00,20.42,20.43,20.41,20.42,399000.0,15.6893,15.697,15.6816,15.6893,399000.0
2013-03-12 10:35:00,20.42,20.42,20.4,20.4,222600.0,15.6893,15.6893,15.6739,15.6739,222600.0
2013-03-12 10:40:00,20.4,20.42,20.4,20.42,229800.0,15.6739,15.6893,15.6739,15.6893,229800.0
2013-03-12 10:45:00,20.41,20.43,20.41,20.43,222000.0,15.6816,15.697,15.6816,15.697,222000.0
2013-03-12 10:50:00,20.43,20.45,20.43,20.45,153400.0,15.697,15.7123,15.697,15.7123,153400.0
2013-03-12 10:55:00,20.45,20.46,20.45,20.46,117400.0,15.7123,15.72,15.7123,15.72,117400.0
2013-03-12 11:00:00,20.46,20.46,20.41,20.41,278000.0,15.72,15.72,15.6816,15.6816,278000.0
2013-03-12 11:05:00,20.41,20.42,20.4,20.42,401400.0,15.6816,15.6893,15.6739,15.6893,401400.0
2013-03-12 11:10:00,20.42,20.43,20.41,20.43,120400.0,15.6893,15.697,15.6816,15.697,120400.0
2013-03-12 11:15:00,20.43,20.43,20.42,20.42,178600.0,15.697,15.697,15.6893,15.6893,178600.0
2013-03-12 11:20:00,20.42,20.43,20.4,20.4,266600.0,15.6893,15.697,15.6739,15.6739,266600.0
2013-03-12 11:25:00,20.4,20.42,20.4,20.42,298600.0,15.6739,15.6893,15.6739,15.6893,298600.0
2013-03-12 11:30:00,20.41,20.42,20.4,20.41,292400.0,15.6816,15.6893,15.6739,15.6816,292400.0
2013-03-12 11:35:00,20.42,20.42,20.4,20.42,301600.0,15.6893,15.6893,15.6739,15.6893,301600.0
2013-03-12 11:40:00,20.41,20.42,20.41,20.41,143800.0,15.6816,15.6893,15.6816,15.6816,143800.0
2013-03-12 11:45:00,20.41,20.41,20.39,20.4,336600.0,15.6816,15.6816,15.6662,15.6739,336600.0
2013-03-12 11:50:00,20.4,20.42,20.4,20.41,205600.0,15.6739,15.6893,15.6739,15.6816,205600.0
2013-03-12 11:55:00,20.41,20.42,20.4,20.42,294800.0,15.6816,15.6893,15.6739,15.6893,294800.0
2013-03-12 12:00:00,20.42,20.42,20.41,20.42,134400.0,15.6893,15.6893,15.6816,15.6893,134400.0
2013-03-12 12:05:00,20.42,20.42,20.39,20.39,231400.0,15.6893,15.6893,15.6662,15.6662,231400.0
2013-03-12 12:10:00,20.4,20.4,20.37,20.38,136200.0,15.6739,15.6739,15.6509,15.6585,136200.0
2013-03-12 12:15:00,20.38,20.38,20.36,20.38,93600.0,15.6585,15.6585,15.6432,15.6585,93600.0
2013-03-12 12:20:00,20.38,20.38,20.34,20.34,222600.0,15.6585,15.6585,15.6278,15.6278,222600.0
2013-03-12 12:25:00,20.34,20.36,20.34,20.35,179200.0,15.6278,15.6432,15.6278,15.6355,179200.0
2013-03-12 12:30:00,20.35,20.36,20.35,20.36,110000.0,15.6355,15.6432,15.6355,15.6432,110000.0
2013-03-12 12:35:00,20.36,20.38,20.35,20.35,194200.0,15.6432,15.6585,15.6355,15.6355,194200.0
2013-03-12 12:40:00,20.35,20.35,20.33,20.35,481000.0,15.6355,15.6355,15.6201,15.6355,481000.0
2013-03-12 12:45:00,20.35,20.36,20.34,20.34,519000.0,15.6355,15.6432,15.6278,15.6278,519000.0
2013-03-12 12:50:00,20.35,20.36,20.34,20.35,267400.0,15.6355,15.6432,15.6278,15.6355,267400.0
2013-03-12 12:55:00,20.35,20.36,20.34,20.36,549200.0,15.6355,15.6432,15.6278,15.6432,549200.0
2013-03-12 13:00:00,20.36,20.36,20.35,20.35,286800.0,15.6432,15.6432,15.6355,15.6355,286800.0
2013-03-12 13:05:00,20.35,20.35,20.34,20.35,86800.0,15.6355,15.6355,15.6278,15.6355,86800.0
2013-03-12 13:10:00,20.35,20.36,20.34,20.35,204200.0,15.6355,15.6432,15.6278,15.6355,204200.0
2013-03-12 13:15:00,20.35,20.35,20.33,20.34,94200.0,15.6355,15.6355,15.6201,15.6278,94200.0
2013-03-12 13:20:00,20.33,20.34,20.32,20.32,133400.0,15.6201,15.6278,15.6124,15.6124,133400.0
2013-03-12 13:25:00,20.32,20.32,20.3,20.31,190800.0,15.6124,15.6124,15.5971,15.6048,190800.0
2013-03-12 13:30:00,20.31,20.31,20.28,20.3,387000.0,15.6048,15.6048,15.5817,15.5971,387000.0
2013-03-12 13:35:00,20.3,20.3,20.28,20.29,163600.0,15.5971,15.5971,15.5817,15.5894,163600.0
2013-03-12 13:40:00,20.29,20.31,20.28,20.31,153800.0,15.5894,15.6048,15.5817,15.6048,153800.0
2013-03-12 13:45:00,20.31,20.33,20.29,20.3,142000.0,15.6048,15.6201,15.5894,15.5971,142000.0
2013-03-12 13:50:00,20.3,20.31,20.28,20.29,140800.0,15.5971,15.6048,15.5817,15.5894,140800.0
2013-03-12 13:55:00,20.29,20.3,20.28,20.29,147600.0,15.5894,15.5971,15.5817,15.5894,147600.0
2013-03-12 14:00:00,20.28,20.31,20.28,20.3,119400.0,15.5817,15.6048,15.5817,15.5971,119400.0
2013-03-12 14:05:00,20.3,20.3,20.29,20.29,157200.0,15.5971,15.5971,15.5894,15.5894,157200.0
2013-03-12 14:10:00,20.29,20.29,20.25,20.28,419000.0,15.5894,15.5894,15.5587,15.5817,419000.0
2013-03-12 14:15:00,20.28,20.28,20.26,20.27,265200.0,15.5817,15.5817,15.5663,15.574,265200.0
2013-03-12 14:20:00,20.26,20.27,20.25,20.26,268600.0,15.5663,15.574,15.5587,15.5663,268600.0
2013-03-12 14:25:00,20.27,20.28,20.26,20.28,159800.0,15.574,15.5817,15.5663,15.5817,159800.0
2013-03-12 14:30:00,20.28,20.29,20.27,20.29,97000.0,15.5817,15.5894,15.574,15.5894,97000.0
2013-03-12 14:35:00,20.28,20.29,20.27,20.29,199600.0,15.5817,15.5894,15.574,15.5894,199600.0
2013-03-12 14:40:00,20.29,20.31,20.28,20.31,194000.0,15.5894,15.6048,15.5817,15.6048,194000.0
2013-03-12 14:45:00,20.3,20.32,20.3,20.31,128800.0,15.5971,15.6124,15.5971,15.6048,128800.0
2013-03-12 14:50:00,20.31,20.31,20.3,20.31,56400.0,15.6048,15.6048,15.5971,15.6048,56400.0
2013-03-12 14:55:00,20.3,20.31,20.28,20.29,159800.0,15.5971,15.6048,15.5817,15.5894,159800.0
2013-03-12 15:00:00,20.29,20.32,20.28,20.31,230600.0,15.5894,15.6124,15.5817,15.6048,230600.0
2013-03-12 15:05:00,20.31,20.31,20.3,20.31,250400.0,15.6048,15.6048,15.5971,15.6048,250400.0
2013-03-12 15:10:00,20.31,20.33,20.31,20.32,313000.0,15.6048,15.6201,15.6048,15.6124,313000.0
2013-03-12 15:15:00,20.32,20.34,20.32,20.33,135800.0,15.6124,15.6278,15.6124,15.6201,135800.0
2013-03-12 15:20:00,20.33,20.35,20.33,20.35,168800.0,15.6201,15.6355,15.6201,15.6355,168800.0
2013-03-12 15:25:00,20.35,20.35,20.33,20.33,150800.0,15.6355,15.6355,15.6201,15.6201,150800.0
2013-03-12 15:30:00,20.33,20.34,20.3,20.31,251000.0,15.6201,15.6278,15.5971,15.6048,251000.0
2013-03-12 15:35:00,20.31,20.33,20.3,20.32,357600.0,15.6048,15.6201,15.5971,15.6124,357600.0
2013-03-12 15:40:00,20.32,20.33,20.31,20.31,408600.0,15.6124,15.6201,15.6048,15.6048,408600.0
2013-03-12 15:45:00,20.31,20.34,20.3,20.34,425800.0,15.6048,15.6278,15.5971,15.6278,425800.0
2013-03-12 15:50:00,20.35,20.36,20.34,20.36,757800.0,15.6355,15.6432,15.6278,15.6432,757800.0
2013-03-12 15:55:00,20.36,20.37,20.34,20.36,1256200.0,15.6432,15.6509,15.6278,15.6432,1256200.0
2013-03-13 09:30:00,20.4,20.41,20.25,20.29,219800.0,15.6739,15.6816,15.5587,15.5894,219800.0
2013-03-13 09:35:00,20.3,20.38,20.3,20.36,282600.0,15.5971,15.6585,15.5971,15.6432,282600.0
2013-03-13 09:40:00,20.35,20.35,20.29,20.33,692200.0,15.6355,15.6355,15.5894,15.6201,692200.0
2013-03-13 09:45:00,20.33,20.34,20.27,20.28,269200.0,15.6201,15.6278,15.574,15.5817,269200.0
2013-03-13 09:50:00,20.28,20.29,20.25,20.26,133000.0,15.5817,15.5894,15.5587,15.5663,133000.0
2013-03-13 09:55:00,20.26,20.27,20.25,20.27,75600.0,15.5663,15.574,15.5587,15.574,75600.0
2013-03-13 10:00:00,20.27,20.27,20.24,20.24,152800.0,15.574,15.574,15.551,15.551,152800.0
2013-03-13 10:05:00,20.24,20.25,20.22,20.23,126000.0,15.551,15.5587,15.5356,15.5433,126000.0
2013-03-13 10:10:00,20.23,20.24,20.22,20.23,174200.0,15.5433,15.551,15.5356,15.5433,174200.0
2013-03-13 10:15:00,20.23,20.25,20.22,20.22,209400.0,15.5433,15.5587,15.5356,15.5356,209400.0
2013-03-13 10:20:00,20.22,20.25,20.22,20.24,240800.0,15.5356,15.5587,15.5356,15.551,240800.0
2013-03-13 10:25:00,20.25,20.25,20.23,20.24,167800.0,15.5587,15.5587,15.5433,15.551,167800.0
2013-03-13 10:30:00,20.24,20.25,20.23,20.23,360800.0,15.551,15.5587,15.5433,15.5433,360800.0
2013-03-13 10:35:00,20.23,20.25,20.22,20.24,208200.0,15.5433,15.5587,15.5356,15.551,208200.0
2013-03-13 10:40:00,20.24,20.25,20.23,20.24,330600.0,15.551,15.5587,15.5433,15.551,330600.0
2013-03-13 10:45:00,20.24,20.24,20.21,20.21,121200.0,15.551,15.551,15.5279,15.5279,121200.0
2013-03-13 10:50:00,20.21,20.22,20.2,20.21,179800.0,15.5279,15.5356,15.5202,15.5279,179800.0
2013-03-13 10:55:00,20.21,20.22,20.2,20.21,127400.0,15.5279,15.5356,15.5202,15.5279,127400.0
2013-03-13 11:00:00,20.21,20.22,20.2,20.2,176000.0,15.5279,15.5356,15.5202,15.5202,176000.0
2013-03-13 11:05:00,20.2,20.21,20.2,20.2,160400.0,15.5202,15.5279,15.5202,15.5202,160400.0
2013-03-13 11:10:00,20.2,20.22,20.19,20.21,196000.0,15.5202,15.5356,15.5126,15.5279,196000.0
2013-03-13 11:15:00,20.21,20.23,20.2,20.21,168600.0,15.5279,15.5433,15.5202,15.5279,168600.0
2013-03-13 11:20:00,20.21,20.22,20.18,20.2,160200.0,15.5279,15.5356,15.5049,15.5202,160200.0
2013-03-13 11:25:00,20.2,20.2,20.18,20.18,185400.0,15.5202,15.5202,15.5049,15.5049,185400.0
2013-03-13 11:30:00,20.19,20.2,20.18,20.18,207600.0,15.5126,15.5202,15.5049,15.5049,207600.0
2013-03-13 11:35:00,20.19,20.2,20.18,20.19,180600.0,15.5126,15.5202,15.5049,15.5126,180600.0
2013-03-13 11:40:00,20.2,20.2,20.18,20.18,268800.0,15.5202,15.5202,15.5049,15.5049,268800.0
2013-03-13 11:45:00,20.18,20.19,20.17,20.18,240600.0,15.5049,15.5126,15.4972,15.5049,240600.0
2013-03-13 11:50:00,20.18,20.2,20.18,20.2,259400.0,15.5049,15.5202,15.5049,15.5202,259400.0
2013-03-13 11:55:00,20.2,20.2,20.17,20.17,191000.0,15.5202,15.5202,15.4972,15.4972,191000.0
2013-03-13 12:00:00,20.17,20.18,20.17,20.18,205800.0,15.4972,15.5049,15.4972,15.5049,205800.0
2013-03-13 12:05:00,20.18,20.2,20.18,20.2,370000.0,15.5049,15.5202,15.5049,15.5202,370000.0
2013-03-13 12:10:00,20.2,20.21,20.18,20.18,198800.0,15.5202,15.5279,15.5049,15.5049,198800.0
2013-03-13 12:15:00,20.19,20.2,20.18,20.18,254400.0,15.5126,15.5202,15.5049,15.5049,254400.0
2013-03-13 12:20:00,20.19,20.19,20.18,20.19,117000.0,15.5126,15.5126,15.5049,15.5126,117000.0
2013-03-13 12:25:00,20.19,20.22,20.18,20.22,247400.0,15.5126,15.5356,15.5049,15.5356,247400.0
2013-03-13 12:30:00,20.22,20.23,20.21,20.22,171000.0,15.5356,15.5433,15.5279,15.5356,171000.0
2013-03-13 12:35:00,20.22,20.25,20.22,20.25,155800.0,15.5356,15.5587,15.5356,15.5587,155800.0
2013-03-13 12:40:00,20.25,20.25,20.24,20.25,141400.0,15.5587,15.5587,15.551,15.5587,141400.0
2013-03-13 12:45:00,20.25,20.26,20.24,20.25,143800.0,15.5587,15.5663,15.551,15.5587,143800.0
2013-03-13 12:50:00,20.26,20.28,20.25,20.27,87200.0,15.5663,15.5817,15.5587,15.574,87200.0
2013-03-13 12:55:00,20.27,20.28,20.26,20.27,136400.0,15.574,15.5817,15.5663,15.574,136400.0
2013-03-13 13:00:00,20.27,20.29,20.27,20.28,265000.0,15.574,15.5894,15.574,15.5817,265000.0
2013-03-13 13:05:00,20.28,20.3,20.28,20.29,63600.0,15.5817,15.5971,15.5817,15.5894,63600.0
2013-03-13 13:10:00,20.3,20.3,20.29,20.3,105800.0,15.5971,15.5971,15.5894,15.5971,105800.0
2013-03-13 13:15:00,20.3,20.3,20.29,20.29,202600.0,15.5971,15.5971,15.5894,15.5894,202600.0
2013-03-13 13:20:00,20.29,20.3,20.28,20.28,118800.0,15.5894,15.5971,15.5817,15.5817,118800.0
2013-03-13 13:25:00,20.29,20.3,20.28,20.29,67000.0,15.5894,15.5971,15.5817,15.5894,67000.0
2013-03-13 13:30:00,20.29,20.29,20.27,20.28,117800.0,15.5894,15.5894,15.574,15.5817,117800.0
2013-03-13 13:35:00,20.28,20.29,20.28,20.29,143800.0,15.5817,15.5894,15.5817,15.5894,143800.0
2013-03-13 13:40:00,20.29,20.3,20.29,20.29,146800.0,15.5894,15.5971,15.5894,15.5894,146800.0
2013-03-13 13:45:00,20.3,20.31,20.3,20.31,150000.0,15.5971,15.6048,15.5971,15.6048,150000.0
2013-03-13 13:50:00,20.31,20.32,20.31,20.31,84200.0,15.6048,15.6124,15.6048,15.6048,84200.0
2013-03-13 13:55:00,20.31,20.33,20.3,20.33,62800.0,15.6048,15.6201,15.5971,15.6201,62800.0
2013-03-13 14:00:00,20.33,20.33,20.3,20.31,122600.0,15.6201,15.6201,15.5971,15.6048,122600.0
2013-03-13 14:05:00,20.3,20.32,20.3,20.32,84600.0,15.5971,15.6124,15.5971,15.6124,84600.0
2013-03-13 14:10:00,20.32,20.33,20.32,20.33,73600.0,15.6124,15.6201,15.6124,15.6201,73600.0
2013-03-13 14:15:00,20.33,20.33,20.31,20.32,117000.0,15.6201,15.6201,15.6048,15.6124,117000.0
2013-03-13 14:20:00,20.32,20.33,20.3,20.32,97200.0,15.6124,15.6201,15.5971,15.6124,97200.0
2013-03-13 14:25:00,20.31,20.33,20.31,20.32,166200.0,15.6048,15.6201,15.6048,15.6124,166200.0
2013-03-13 14:30:00,20.32,20.32,20.32,20.32,40400.0,15.6124,15.6124,15.6124,15.6124,40400.0
2013-03-13 14:35:00,20.32,20.33,20.31,20.33,93600.0,15.6124,15.6201,15.6048,15.6201,93600.0
2013-03-13 14:40:00,20.32,20.33,20.32,20.32,136000.0,15.6124,15.6201,15.6124,15.6124,136000.0
2013-03-13 14:45:00,20.32,20.33,20.31,20.32,155200.0,15.6124,15.6201,15.6048,15.6124,155200.0
2013-03-13 14:50:00,20.31,20.33,20.31,20.32,148800.0,15.6048,15.6201,15.6048,15.6124,148800.0
2013-03-13 14:55:00,20.32,20.34,20.32,20.33,83000.0,15.6124,15.6278,15.6124,15.6201,83000.0
2013-03-13 15:00:00,20.33,20.34,20.32,20.32,96200.0,15.6201,15.6278,15.6124,15.6124,96200.0
2013-03-13 15:05:00,20.33,20.33,20.29,20.29,188800.0,15.6201,15.6201,15.5894,15.5894,188800.0
2013-03-13 15:10:00,20.29,20.31,20.29,20.3,124400.0,15.5894,15.6048,15.5894,15.5971,124400.0
2013-03-13 15:15:00,20.3,20.31,20.29,20.29,122200.0,15.5971,15.6048,15.5894,15.5894,122200.0
2013-03-13 15:20:00,20.3,20.3,20.29,20.3,89600.0,15.5971,15.5971,15.5894,15.5971,89600.0
2013-03-13 15:25:00,20.3,20.3,20.29,20.3,132000.0,15.5971,15.5971,15.5894,15.5971,132000.0
2013-03-13 15:30:00,20.3,20.32,20.3,20.3,230800.0,15.5971,15.6124,15.5971,15.5971,230800.0
2013-03-13 15:35:00,20.3,20.31,20.3,20.3,239600.0,15.5971,15.6048,15.5971,15.5971,239600.0
2013-03-13 15:40:00,20.3,20.3,20.29,20.3,306000.0,15.5971,15.5971,15.5894,15.5971,306000.0
2013-03-13 15:45:00,20.3,20.3,20.28,20.3,553000.0,15.5971,15.5971,15.5817,15.5971,553000.0
2013-03-13 15:50:00,20.29,20.32,20.29,20.3,1047800.0,15.5894,15.6124,15.5894,15.5971,1047800.0
2013-03-13 15:55:00,20.3,20.3,20.29,20.3,1036000.0,15.5971,15.5971,15.5894,15.5971,1036000.0
2013-03-14 09:30:00,20.4,20.41,20.34,20.37,381200.0,15.6739,15.6816,15.6278,15.6509,381200.0
2013-03-14 09:35:00,20.38,20.4,20.37,20.38,228800.0,15.6585,15.6739,15.6509,15.6585,228800.0
2013-03-14 09:40:00,20.39,20.39,20.35,20.35,306600.0,15.6662,15.6662,15.6355,15.6355,306600.0
2013-03-14 09:45:00,20.36,20.36,20.34,20.36,282200.0,15.6432,15.6432,15.6278,15.6432,282200.0
2013-03-14 09:50:00,20.36,20.38,20.33,20.35,336200.0,15.6432,15.6585,15.6201,15.6355,336200.0
2013-03-14 09:55:00,20.34,20.35,20.32,20.33,385000.0,15.6278,15.6355,15.6124,15.6201,385000.0
2013-03-14 10:00:00,20.33,20.35,20.33,20.34,319000.0,15.6201,15.6355,15.6201,15.6278,319000.0
2013-03-14 10:05:00,20.34,20.34,20.32,20.32,153200.0,15.6278,15.6278,15.6124,15.6124,153200.0
2013-03-14 10:10:00,20.33,20.33,20.31,20.31,243400.0,15.6201,15.6201,15.6048,15.6048,243400.0
2013-03-14 10:15:00,20.31,20.31,20.28,20.29,229800.0,15.6048,15.6048,15.5817,15.5894,229800.0
2013-03-14 10:20:00,20.29,20.32,20.28,20.32,233800.0,15.5894,15.6124,15.5817,15.6124,233800.0
2013-03-14 10:25:00,20.32,20.36,20.31,20.35,341400.0,15.6124,15.6432,15.6048,15.6355,341400.0
2013-03-14 10:30:00,20.36,20.36,20.33,20.36,180200.0,15.6432,15.6432,15.6201,15.6432,180200.0
2013-03-14 10:35:00,20.36,20.38,20.35,20.36,161400.0,15.6432,15.6585,15.6355,15.6432,161400.0
2013-03-14 10:40:00,20.36,20.36,20.35,20.36,137000.0,15.6432,15.6432,15.6355,15.6432,137000.0
2013-03-14 10:45:00,20.36,20.37,20.34,20.35,143600.0,15.6432,15.6509,15.6278,15.6355,143600.0
2013-03-14 10:50:00,20.35,20.37,20.35,20.37,82800.0,15.6355,15.6509,15.6355,15.6509,82800.0
2013-03-14 10:55:00,20.37,20.38,20.35,20.35,153800.0,15.6509,15.6585,15.6355,15.6355,153800.0
2013-03-14 11:00:00,20.35,20.36,20.34,20.36,486800.0,15.6355,15.6432,15.6278,15.6432,486800.0
2013-03-14 11:05:00,20.35,20.36,20.35,20.36,124600.0,15.6355,15.6432,15.6355,15.6432,124600.0
2013-03-14 11:10:00,20.36,20.39,20.36,20.39,200000.0,15.6432,15.6662,15.6432,15.6662,200000.0
2013-03-14 11:15:00,20.39,20.41,20.39,20.4,200600.0,15.6662,15.6816,15.6662,15.6739,200600.0
2013-03-14 11:20:00,20.4,20.4,20.36,20.37,378200.0,15.6739,15.6739,15.6432,15.6509,378200.0
2013-03-14 11:25:00,20.37,20.38,20.35,20.36,340000.0,15.6509,15.6585,15.6355,15.6432,340000.0
2013-03-14 11:30:00,20.36,20.39,20.35,20.36,288400.0,15.6432,15.6662,15.6355,15.6432,288400.0
2013-03-14 11:35:00,20.36,20.4,20.36,20.4,288000.0,15.6432,15.6739,15.6432,15.6739,288000.0
2013-03-14 11:40:00,20.4,20.42,20.4,20.41,192600.0,15.6739,15.6893,15.6739,15.6816,192600.0
2013-03-14 11:45:00,20.41,20.43,20.41,20.43,351400.0,15.6816,15.697,15.6816,15.697,351400.0
2013-03-14 11:50:00,20.43,20.5,20.42,20.5,403800.0,15.697,15.7507,15.6893,15.7507,403800.0
2013-03-14 11:55:00,20.5,20.52,20.49,20.5,289000.0,15.7507,15.7661,15.7431,15.7507,289000.0
2013-03-14 12:00:00,20.5,20.5,20.47,20.47,826400.0,15.7507,15.7507,15.7277,15.7277,826400.0
2013-03-14 12:05:00,20.47,20.47,20.45,20.46,297600.0,15.7277,15.7277,15.7123,15.72,297600.0
2013-03-14 12:10:00,20.47,20.48,20.45,20.47,303800.0,15.7277,15.7354,15.7123,15.7277,303800.0
2013-03-14 12:15:00,20.47,20.48,20.46,20.46,151200.0,15.7277,15.7354,15.72,15.72,151200.0
2013-03-14 12:20:00,20.46,20.47,20.45,20.46,96200.0,15.72,15.7277,15.7123,15.72,96200.0
2013-03-14 12:25:00,20.46,20.47,20.45,20.46,109000.0,15.72,15.7277,15.7123,15.72,109000.0
2013-03-14 12:30:00,20.47,20.49,20.47,20.49,309000.0,15.7277,15.7431,15.7277,15.7431,309000.0
2013-03-14 12:35:00,20.49,20.5,20.49,20.5,673200.0,15.7431,15.7507,15.7431,15.7507,673200.0
2013-03-14 12:40:00,20.5,20.51,20.5,20.5,148800.0,15.7507,15.7584,15.7507,15.7507,148800.0
2013-03-14 12:45:00,20.5,20.5,20.49,20.5,357800.0,15.7507,15.7507,15.7431,15.7507,357800.0
2013-03-14 12:50:00,20.5,20.5,20.49,20.5,116200.0,15.7507,15.7507,15.7431,15.7507,116200.0
2013-03-14 12:55:00,20.5,20.5,20.49,20.5,100000.0,15.7507,15.7507,15.7431,15.7507,100000.0
2013-03-14 13:00:00,20.5,20.5,20.49,20.5,222800.0,15.7507,15.7507,15.7431,15.7507,222800.0
2013-03-14 13:05:00,20.5,20.5,20.48,20.48,67600.0,15.7507,15.7507,15.7354,15.7354,67600.0
2013-03-14 13:10:00,20.48,20.48,20.46,20.46,114400.0,15.7354,15.7354,15.72,15.72,114400.0
2013-03-14 13:15:00,20.46,20.47,20.45,20.47,220800.0,15.72,15.7277,15.7123,15.7277,220800.0
2013-03-14 13:20:00,20.47,20.47,20.43,20.45,152600.0,15.7277,15.7277,15.697,15.7123,152600.0
2013-03-14 13:25:00,20.45,20.47,20.45,20.46,138200.0,15.7123,15.7277,15.7123,15.72,138200.0
2013-03-14 13:30:00,20.46,20.46,20.45,20.45,131600.0,15.72,15.72,15.7123,15.7123,131600.0
2013-03-14 13:35:00,20.45,20.46,20.44,20.45,250200.0,15.7123,15.72,15.7046,15.7123,250200.0
2013-03-14 13:40:00,20.45,20.46,20.44,20.45,138000.0,15.7123,15.72,15.7046,15.7123,138000.0
2013-03-14 13:45:00,20.45,20.49,20.45,20.49,285000.0,15.7123,15.7431,15.7123,15.7431,285000.0
2013-03-14 13:50:00,20.49,20.49,20.48,20.49,100800.0,15.7431,15.7431,15.7354,15.7431,100800.0
2013-03-14 13:55:00,20.49,20.5,20.49,20.49,114400.0,15.7431,15.7507,15.7431,15.7431,114400.0
2013-03-14 14:00:00,20.49,20.49,20.48,20.49,73600.0,15.7431,15.7431,15.7354,15.7431,73600.0
2013-03-14 14:05:00,20.48,20.5,20.48,20.5,103000.0,15.7354,15.7507,15.7354,15.7507,103000.0
2013-03-14 14:10:00,20.5,20.5,20.49,20.49,146600.0,15.7507,15.7507,15.7431,15.7431,146600.0
2013-03-14 14:15:00,20.5,20.51,20.49,20.5,118800.0,15.7507,15.7584,15.7431,15.7507,118800.0
2013-03-14 14:20:00,20.5,20.51,20.48,20.48,313600.0,15.7507,15.7584,15.7354,15.7354,313600.0
2013-03-14 14:25:00,20.49,20.49,20.48,20.49,75600.0,15.7431,15.7431,15.7354,15.7431,75600.0
2013-03-14 14:30:00,20.49,20.5,20.48,20.49,303800.0,15.7431,15.7507,15.7354,15.7431,303800.0
2013-03-14 14:35:00,20.5,20.51,20.49,20.49,195200.0,15.7507,15.7584,15.7431,15.7431,195200.0
2013-03-14 14:40:00,20.49,20.5,20.49,20.5,197000.0,15.7431,15.7507,15.7431,15.7507,197000.0
2013-03-14 14:45:00,20.5,20.5,20.5,20.5,91600.0,15.7507,15.7507,15.7507,15.7507,91600.0
2013-03-14 14:50:00,20.5,20.5,20.49,20.5,178600.0,15.7507,15.7507,15.7431,15.7507,178600.0
2013-03-14 14:55:00,20.49,20.5,20.49,20.5,174600.0,15.7431,15.7507,15.7431,15.7507,174600.0
2013-03-14 15:00:00,20.5,20.52,20.5,20.52,194200.0,15.7507,15.7661,15.7507,15.7661,194200.0
2013-03-14 15:05:00,20.52,20.56,20.52,20.55,640200.0,15.7661,15.7968,15.7661,15.7892,640200.0
2013-03-14 15:10:00,20.55,20.6,20.55,20.57,1530400.0,15.7892,15.8276,15.7892,15.8045,1530400.0
2013-03-14 15:15:00,20.57,20.61,20.56,20.58,885200.0,15.8045,15.8353,15.7968,15.8122,885200.0
2013-03-14 15:20:00,20.59,20.59,20.56,20.58,560400.0,15.8199,15.8199,15.7968,15.8122,560400.0
2013-03-14 15:25:00,20.58,20.59,20.57,20.59,181800.0,15.8122,15.8199,15.8045,15.8199,181800.0
2013-03-14 15:30:00,20.59,20.59,20.57,20.58,357600.0,15.8199,15.8199,15.8045,15.8122,357600.0
2013-03-14 15:35:00,20.58,20.58,20.55,20.57,564400.0,15.8122,15.8122,15.7892,15.8045,564400.0
2013-03-14 15:40:00,20.57,20.62,20.57,20.61,625000.0,15.8045,15.8429,15.8045,15.8353,625000.0
2013-03-14 15:45:00,20.61,20.61,20.57,20.57,476600.0,15.8353,15.8353,15.8045,15.8045,476600.0
2013-03-14 15:50:00,20.57,20.6,20.57,20.58,1420600.0,15.8045,15.8276,15.8045,15.8122,1420600.0
2013-03-14 15:55:00,20.58,20.59,20.56,20.58,1507800.0,15.8122,15.8199,15.7968,15.8122,1507800.0
2013-03-15 09:30:00,20.47,20.62,20.43,20.54,11662800.0,15.7277,15.8429,15.697,15.7815,11662800.0
2013-03-15 09:35:00,20.53,20.59,20.5,20.5,519000.0,15.7738,15.8199,15.7507,15.7507,519000.0
2013-03-15 09:40:00,20.5,20.52,20.45,20.45,1384000.0,15.7507,15.7661,15.7123,15.7123,1384000.0
2013-03-15 09:45:00,20.45,20.46,20.4,20.42,355000.0,15.7123,15.72,15.6739,15.6893,355000.0
2013-03-15 09:50:00,20.43,20.43,20.39,20.39,421600.0,15.697,15.697,15.6662,15.6662,421600.0
2013-03-15 09:55:00,20.39,20.4,20.32,20.33,304200.0,15.6662,15.6739,15.6124,15.6201,304200.0
2013-03-15 10:00:00,20.33,20.36,20.31,20.33,522800.0,15.6201,15.6432,15.6048,15.6201,522800.0
2013-03-15 10:05:00,20.33,20.36,20.32,20.36,234400.0,15.6201,15.6432,15.6124,15.6432,234400.0
2013-03-15 10:10:00,20.36,20.36,20.33,20.33,284400.0,15.6432,15.6432,15.6201,15.6201,284400.0
2013-03-15 10:15:00,20.33,20.33,20.3,20.31,281600.0,15.6201,15.6201,15.5971,15.6048,281600.0
2013-03-15 10:20:00,20.31,20.34,20.31,20.33,272000.0,15.6048,15.6278,15.6048,15.6201,272000.0
2013-03-15 10:25:00,20.33,20.34,20.33,20.34,231800.0,15.6201,15.6278,15.6201,15.6278,231800.0
2013-03-15 10:30:00,20.33,20.38,20.33,20.36,326400.0,15.6201,15.6585,15.6201,15.6432,326400.0
2013-03-15 10:35:00,20.36,20.38,20.35,20.35,431000.0,15.6432,15.6585,15.6355,15.6355,431000.0
2013-03-15 10:40:00,20.35,20.36,20.34,20.36,513200.0,15.6355,15.6432,15.6278,15.6432,513200.0
2013-03-15 10:45:00,20.35,20.37,20.35,20.36,458400.0,15.6355,15.6509,15.6355,15.6432,458400.0
2013-03-15 10:50:00,20.37,20.4,20.36,20.39,170200.0,15.6509,15.6739,15.6432,15.6662,170200.0
2013-03-15 10:55:00,20.39,20.39,20.36,20.38,436400.0,15.6662,15.6662,15.6432,15.6585,436400.0
2013-03-15 11:00:00,20.38,20.39,20.38,20.39,77200.0,15.6585,15.6662,15.6585,15.6662,77200.0
2013-03-15 11:05:00,20.39,20.42,20.39,20.41,205000.0,15.6662,15.6893,15.6662,15.6816,205000.0
2013-03-15 11:10:00,20.41,20.41,20.38,20.39,197000.0,15.6816,15.6816,15.6585,15.6662,197000.0
2013-03-15 11:15:00,20.39,20.39,20.37,20.39,154200.0,15.6662,15.6662,15.6509,15.6662,154200.0
2013-03-15 11:20:00,20.39,20.4,20.38,20.4,155000.0,15.6662,15.6739,15.6585,15.6739,155000.0
2013-03-15 11:25:00,20.4,20.43,20.4,20.41,202800.0,15.6739,15.697,15.6739,15.6816,202800.0
2013-03-15 11:30:00,20.41,20.42,20.4,20.42,243200.0,15.6816,15.6893,15.6739,15.6893,243200.0
2013-03-15 11:35:00,20.42,20.42,20.39,20.4,93000.0,15.6893,15.6893,15.6662,15.6739,93000.0
2013-03-15 11:40:00,20.39,20.4,20.38,20.39,141400.0,15.6662,15.6739,15.6585,15.6662,141400.0
2013-03-15 11:45:00,20.4,20.41,20.39,20.4,64600.0,15.6739,15.6816,15.6662,15.6739,64600.0
2013-03-15 11:50:00,20.4,20.41,20.4,20.41,91000.0,15.6739,15.6816,15.6739,15.6816,91000.0
2013-03-15 11:55:00,20.41,20.42,20.4,20.41,104400.0,15.6816,15.6893,15.6739,15.6816,104400.0
2013-03-15 12:00:00,20.41,20.41,20.39,20.39,68800.0,15.6816,15.6816,15.6662,15.6662,68800.0
2013-03-15 12:05:00,20.39,20.43,20.39,20.43,92800.0,15.6662,15.697,15.6662,15.697,92800.0
2013-03-15 12:10:00,20.43,20.45,20.43,20.45,82000.0,15.697,15.7123,15.697,15.7123,82000.0
2013-03-15 12:15:00,20.45,20.46,20.43,20.43,178400.0,15.7123,15.72,15.697,15.697,178400.0
2013-03-15 12:20:00,20.43,20.45,20.43,20.44,89200.0,15.697,15.7123,15.697,15.7046,89200.0
2013-03-15 12:25:00,20.44,20.45,20.43,20.43,39200.0,15.7046,15.7123,15.697,15.697,39200.0
2013-03-15 12:30:00,20.43,20.43,20.42,20.43,159600.0,15.697,15.697,15.6893,15.697,159600.0
2013-03-15 12:35:00,20.43,20.43,20.42,20.43,133600.0,15.697,15.697,15.6893,15.697,133600.0
2013-03-15 12:40:00,20.42,20.45,20.42,20.45,69000.0,15.6893,15.7123,15.6893,15.7123,69000.0
2013-03-15 12:45:00,20.45,20.48,20.45,20.47,143000.0,15.7123,15.7354,15.7123,15.7277,143000.0
2013-03-15 12:50:00,20.47,20.47,20.45,20.45,61600.0,15.7277,15.7277,15.7123,15.7123,61600.0
2013-03-15 12:55:00,20.45,20.46,20.45,20.45,54600.0,15.7123,15.72,15.7123,15.7123,54600.0
2013-03-15 13:00:00,20.46,20.47,20.45,20.46,374800.0,15.72,15.7277,15.7123,15.72,374800.0
2013-03-15 13:05:00,20.46,20.46,20.45,20.46,97000.0,15.72,15.72,15.7123,15.72,97000.0
2013-03-15 13:10:00,20.46,20.46,20.43,20.43,160200.0,15.72,15.72,15.697,15.697,160200.0
2013-03-15 13:15:00,20.43,20.44,20.43,20.43,71600.0,15.697,15.7046,15.697,15.697,71600.0
2013-03-15 13:20:00,20.43,20.43,20.43,20.43,35800.0,15.697,15.697,15.697,15.697,35800.0
2013-03-15 13:25:00,20.43,20.43,20.41,20.41,186800.0,15.697,15.697,15.6816,15.6816,186800.0
2013-03-15 13:30:00,20.41,20.42,20.39,20.4,180400.0,15.6816,15.6893,15.6662,15.6739,180400.0
2013-03-15 13:35:00,20.4,20.4,20.39,20.4,33600.0,15.6739,15.6739,15.6662,15.6739,33600.0
2013-03-15 13:40:00,20.39,20.4,20.39,20.39,105000.0,15.6662,15.6739,15.6662,15.6662,105000.0
2013-03-15 13:45:00,20.39,20.4,20.39,20.4,66000.0,15.6662,15.6739,15.6662,15.6739,66000.0
2013-03-15 13:50:00,20.39,20.4,20.39,20.4,76200.0,15.6662,15.6739,15.6662,15.6739,76200.0
2013-03-15 13:55:00,20.4,20.4,20.4,20.4,27800.0,15.6739,15.6739,15.6739,15.6739,27800.0
2013-03-15 14:00:00,20.4,20.4,20.39,20.4,137600.0,15.6739,15.6739,15.6662,15.6739,137600.0
2013-03-15 14:05:00,20.4,20.4,20.37,20.38,275000.0,15.6739,15.6739,15.6509,15.6585,275000.0
2013-03-15 14:10:00,20.38,20.39,20.38,20.39,86400.0,15.6585,15.6662,15.6585,15.6662,86400.0
2013-03-15 14:15:00,20.39,20.39,20.38,20.38,132600.0,15.6662,15.6662,15.6585,15.6585,132600.0
2013-03-15 14:20:00,20.38,20.39,20.36,20.39,256000.0,15.6585,15.6662,15.6432,15.6662,256000.0
2013-03-15 14:25:00,20.39,20.39,20.38,20.38,125200.0,15.6662,15.6662,15.6585,15.6585,125200.0
2013-03-15 14:30:00,20.38,20.39,20.38,20.38,176800.0,15.6585,15.6662,15.6585,15.6585,176800.0
2013-03-15 14:35:00,20.38,20.38,20.36,20.36,870400.0,15.6585,15.6585,15.6432,15.6432,870400.0
2013-03-15 14:40:00,20.36,20.36,20.35,20.36,194000.0,15.6432,15.6432,15.6355,15.6432,194000.0
2013-03-15 14:45:00,20.36,20.36,20.35,20.35,93600.0,15.6432,15.6432,15.6355,15.6355,93600.0
2013-03-15 14:50:00,20.35,20.35,20.32,20.34,161600.0,15.6355,15.6355,15.6124,15.6278,161600.0
2013-03-15 14:55:00,20.34,20.34,20.33,20.33,76800.0,15.6278,15.6278,15.6201,15.6201,76800.0
2013-03-15 15:00:00,20.33,20.34,20.31,20.32,318800.0,15.6201,15.6278,15.6048,15.6124,318800.0
2013-03-15 15:05:00,20.32,20.34,20.32,20.34,114800.0,15.6124,15.6278,15.6124,15.6278,114800.0
2013-03-15 15:10:00,20.34,20.35,20.33,20.33,243400.0,15.6278,15.6355,15.6201,15.6201,243400.0
2013-03-15 15:15:00,20.33,20.34,20.33,20.34,193400.0,15.6201,15.6278,15.6201,15.6278,193400.0
2013-03-15 15:20:00,20.34,20.35,20.33,20.33,182200.0,15.6278,15.6355,15.6201,15.6201,182200.0
2013-03-15 15:25:00,20.33,20.35,20.33,20.34,108600.0,15.6201,15.6355,15.6201,15.6278,108600.0
2013-03-15 15:30:00,20.35,20.36,20.34,20.36,246000.0,15.6355,15.6432,15.6278,15.6432,246000.0
2013-03-15 15:35:00,20.36,20.37,20.35,20.36,243000.0,15.6432,15.6509,15.6355,15.6432,243000.0
2013-03-15 15:40:00,20.36,20.36,20.35,20.36,250000.0,15.6432,15.6432,15.6355,15.6432,250000.0
2013-03-15 15:45:00,20.35,20.36,20.35,20.35,395800.0,15.6355,15.6432,15.6355,15.6355,395800.0
2013-03-15 15:50:00,20.35,20.36,20.34,20.35,438600.0,15.6355,15.6432,15.6278,15.6355,438600.0
2013-03-15 15:55:00,20.35,20.36,20.34,20.36,1180000.0,15.6355,15.6432,15.6278,15.6432,1180000.0
2013-03-18 09:30:00,20.14,20.15,19.93,19.96,821400.0,15.4741,15.4818,15.3128,15.3358,821400.0
2013-03-18 09:35:00,19.96,20.15,19.96,20.14,632600.0,15.3358,15.4818,15.3358,15.4741,632600.0
2013-03-18 09:40:00,20.14,20.15,20.1,20.12,504200.0,15.4741,15.4818,15.4434,15.4588,504200.0
2013-03-18 09:45:00,20.12,20.13,20.1,20.13,269400.0,15.4588,15.4665,15.4434,15.4665,269400.0
2013-03-18 09:50:00,20.13,20.13,20.11,20.13,446000.0,15.4665,15.4665,15.4511,15.4665,446000.0
2013-03-18 09:55:00,20.13,20.13,20.11,20.11,149600.0,15.4665,15.4665,15.4511,15.4511,149600.0
2013-03-18 10:00:00,20.11,20.13,20.1,20.11,256200.0,15.4511,15.4665,15.4434,15.4511,256200.0
2013-03-18 10:05:00,20.11,20.11,20.05,20.06,220600.0,15.4511,15.4511,15.405,15.4127,220600.0
2013-03-18 10:10:00,20.07,20.1,20.06,20.1,461000.0,15.4204,15.4434,15.4127,15.4434,461000.0
2013-03-18 10:15:00,20.1,20.13,20.08,20.11,325200.0,15.4434,15.4665,15.428,15.4511,325200.0
2013-03-18 10:20:00,20.11,20.11,20.08,20.08,199200.0,15.4511,15.4511,15.428,15.428,199200.0
2013-03-18 10:25:00,20.09,20.14,20.09,20.11,202400.0,15.4357,15.4741,15.4357,15.4511,202400.0
2013-03-18 10:30:00,20.11,20.16,20.11,20.15,220600.0,15.4511,15.4895,15.4511,15.4818,220600.0
2013-03-18 10:35:00,20.15,20.16,20.13,20.15,507000.0,15.4818,15.4895,15.4665,15.4818,507000.0
2013-03-18 10:40:00,20.15,20.16,20.13,20.13,131800.0,15.4818,15.4895,15.4665,15.4665,131800.0
2013-03-18 10:45:00,20.13,20.14,20.11,20.11,113600.0,15.4665,15.4741,15.4511,15.4511,113600.0
2013-03-18 10:50:00,20.11,20.14,20.1,20.14,166000.0,15.4511,15.4741,15.4434,15.4741,166000.0
2013-03-18 10:55:00,20.14,20.15,20.1,20.1,882800.0,15.4741,15.4818,15.4434,15.4434,882800.0
2013-03-18 11:00:00,20.1,20.14,20.1,20.14,153400.0,15.4434,15.4741,15.4434,15.4741,153400.0
2013-03-18 11:05:00,20.14,20.15,20.11,20.13,440600.0,15.4741,15.4818,15.4511,15.4665,440600.0
2013-03-18 11:10:00,20.13,20.16,20.13,20.14,101400.0,15.4665,15.4895,15.4665,15.4741,101400.0
2013-03-18 11:15:00,20.14,20.15,20.13,20.15,128600.0,15.4741,15.4818,15.4665,15.4818,128600.0
2013-03-18 11:20:00,20.15,20.15,20.13,20.14,81400.0,15.4818,15.4818,15.4665,15.4741,81400.0
2013-03-18 11:25:00,20.14,20.15,20.13,20.13,124800.0,15.4741,15.4818,15.4665,15.4665,124800.0
2013-03-18 11:30:00,20.13,20.14,20.11,20.12,84200.0,15.4665,15.4741,15.4511,15.4588,84200.0
2013-03-18 11:35:00,20.12,20.14,20.11,20.11,158600.0,15.4588,15.4741,15.4511,15.4511,158600.0
2013-03-18 11:40:00,20.11,20.12,20.09,20.1,229800.0,15.4511,15.4588,15.4357,15.4434,229800.0
2013-03-18 11:45:00,20.1,20.11,20.09,20.1,211800.0,15.4434,15.4511,15.4357,15.4434,211800.0
2013-03-18 11:50:00,20.1,20.11,20.09,20.09,112600.0,15.4434,15.4511,15.4357,15.4357,112600.0
2013-03-18 11:55:00,20.1,20.1,20.08,20.1,168000.0,15.4434,15.4434,15.428,15.4434,168000.0
2013-03-18 12:00:00,20.1,20.13,20.1,20.11,433400.0,15.4434,15.4665,15.4434,15.4511,433400.0
2013-03-18 12:05:00,20.11,20.13,20.11,20.11,229800.0,15.4511,15.4665,15.4511,15.4511,229800.0
2013-03-18 12:10:00,20.11,20.12,20.1,20.11,222000.0,15.4511,15.4588,15.4434,15.4511,222000.0
2013-03-18 12:15:00,20.11,20.15,20.11,20.13,374400.0,15.4511,15.4818,15.4511,15.4665,374400.0
2013-03-18 12:20:00,20.13,20.15,20.13,20.15,627400.0,15.4665,15.4818,15.4665,15.4818,627400.0
2013-03-18 12:25:00,20.15,20.17,20.15,20.16,410000.0,15.4818,15.4972,15.4818,15.4895,410000.0
2013-03-18 12:30:00,20.16,20.16,20.14,20.14,159400.0,15.4895,15.4895,15.4741,15.4741,159400.0
2013-03-18 12:35:00,20.15,20.18,20.14,20.18,266400.0,15.4818,15.5049,15.4741,15.5049,266400.0
2013-03-18 12:40:00,20.18,20.23,20.18,20.23,511000.0,15.5049,15.5433,15.5049,15.5433,511000.0
2013-03-18 12:45:00,20.23,20.25,20.23,20.24,246000.0,15.5433,15.5587,15.5433,15.551,246000.0
2013-03-18 12:50:00,20.23,20.24,20.21,20.21,218200.0,15.5433,15.551,15.5279,15.5279,218200.0
2013-03-18 12:55:00,20.21,20.22,20.19,20.2,169600.0,15.5279,15.5356,15.5126,15.5202,169600.0
2013-03-18 13:00:00,20.2,20.2,20.18,20.18,88200.0,15.5202,15.5202,15.5049,15.5049,88200.0
2013-03-18 13:05:00,20.18,20.21,20.18,20.21,70200.0,15.5049,15.5279,15.5049,15.5279,70200.0
2013-03-18 13:10:00,20.2,20.22,20.2,20.22,147600.0,15.5202,15.5356,15.5202,15.5356,147600.0
2013-03-18 13:15:00,20.22,20.23,20.21,20.23,344400.0,15.5356,15.5433,15.5279,15.5433,344400.0
2013-03-18 13:20:00,20.23,20.23,20.21,20.21,166200.0,15.5433,15.5433,15.5279,15.5279,166200.0
2013-03-18 13:25:00,20.22,20.23,20.18,20.19,131400.0,15.5356,15.5433,15.5049,15.5126,131400.0
2013-03-18 13:30:00,20.18,20.21,20.18,20.2,94000.0,15.5049,15.5279,15.5049,15.5202,94000.0
2013-03-18 13:35:00,20.2,20.21,20.18,20.18,233200.0,15.5202,15.5279,15.5049,15.5049,233200.0
2013-03-18 13:40:00,20.18,20.19,20.17,20.18,206200.0,15.5049,15.5126,15.4972,15.5049,206200.0
2013-03-18 13:45:00,20.18,20.19,20.17,20.18,121800.0,15.5049,15.5126,15.4972,15.5049,121800.0
2013-03-18 13:50:00,20.18,20.18,20.15,20.15,138800.0,15.5049,15.5049,15.4818,15.4818,138800.0
2013-03-18 13:55:00,20.16,20.17,20.14,20.14,669200.0,15.4895,15.4972,15.4741,15.4741,669200.0
2013-03-18 14:00:00,20.14,20.15,20.13,20.14,431400.0,15.4741,15.4818,15.4665,15.4741,431400.0
2013-03-18 14:05:00,20.14,20.14,20.14,20.14,253600.0,15.4741,15.4741,15.4741,15.4741,253600.0
2013-03-18 14:10:00,20.14,20.15,20.14,20.15,284000.0,15.4741,15.4818,15.4741,15.4818,284000.0
2013-03-18 14:15:00,20.15,20.16,20.14,20.15,403200.0,15.4818,15.4895,15.4741,15.4818,403200.0
2013-03-18 14:20:00,20.15,20.16,20.15,20.16,211800.0,15.4818,15.4895,15.4818,15.4895,211800.0
2013-03-18 14:25:00,20.16,20.18,20.15,20.17,242600.0,15.4895,15.5049,15.4818,15.4972,242600.0
2013-03-18 14:30:00,20.17,20.19,20.17,20.18,318600.0,15.4972,15.5126,15.4972,15.5049,318600.0
2013-03-18 14:35:00,20.18,20.2,20.18,20.19,320000.0,15.5049,15.5202,15.5049,15.5126,320000.0
2013-03-18 14:40:00,20.2,20.24,20.19,20.24,439200.0,15.5202,15.551,15.5126,15.551,439200.0
2013-03-18 14:45:00,20.24,20.25,20.22,20.24,320400.0,15.551,15.5587,15.5356,15.551,320400.0
2013-03-18 14:50:00,20.24,20.24,20.23,20.24,111200.0,15.551,15.551,15.5433,15.551,111200.0
2013-03-18 14:55:00,20.23,20.24,20.21,20.22,263000.0,15.5433,15.551,15.5279,15.5356,263000.0
2013-03-18 15:00:00,20.22,20.23,20.21,20.21,253800.0,15.5356,15.5433,15.5279,15.5279,253800.0
2013-03-18 15:05:00,20.22,20.23,20.21,20.22,182200.0,15.5356,15.5433,15.5279,15.5356,182200.0
2013-03-18 15:10:00,20.21,20.24,20.21,20.23,145800.0,15.5279,15.551,15.5279,15.5433,145800.0
2013-03-18 15:15:00,20.23,20.24,20.18,20.19,257200.0,15.5433,15.551,15.5049,15.5126,257200.0
2013-03-18 15:20:00,20.19,20.21,20.18,20.2,267600.0,15.5126,15.5279,15.5049,15.5202,267600.0
2013-03-18 15:25:00,20.2,20.2,20.16,20.16,352200.0,15.5202,15.5202,15.4895,15.4895,352200.0
2013-03-18 15:30:00,20.16,20.17,20.15,20.17,364800.0,15.4895,15.4972,15.4818,15.4972,364800.0
2013-03-18 15:35:00,20.17,20.17,20.14,20.16,262600.0,15.4972,15.4972,15.4741,15.4895,262600.0
2013-03-18 15:40:00,20.16,20.18,20.15,20.17,605600.0,15.4895,15.5049,15.4818,15.4972,605600.0
2013-03-18 15:45:00,20.17,20.18,20.15,20.16,685600.0,15.4972,15.5049,15.4818,15.4895,685600.0
2013-03-18 15:50:00,20.17,20.19,20.16,20.18,704200.0,15.4972,15.5126,15.4895,15.5049,704200.0
2013-03-18 15:55:00,20.18,20.21,20.17,20.18,1265800.0,15.5049,15.5279,15.4972,15.5049,1265800.0
2013-03-19 09:30:00,20.18,20.22,20.18,20.19,234200.0,15.5049,15.5356,15.5049,15.5126,234200.0
2013-03-19 09:35:00,20.18,20.18,20.11,20.13,374800.0,15.5049,15.5049,15.4511,15.4665,374800.0
2013-03-19 09:40:00,20.13,20.17,20.13,20.16,340000.0,15.4665,15.4972,15.4665,15.4895,340000.0
2013-03-19 09:45:00,20.16,20.18,20.13,20.15,594400.0,15.4895,15.5049,15.4665,15.4818,594400.0
2013-03-19 09:50:00,20.15,20.15,20.12,20.14,691800.0,15.4818,15.4818,15.4588,15.4741,691800.0
2013-03-19 09:55:00,20.13,20.15,20.12,20.15,290000.0,15.4665,15.4818,15.4588,15.4818,290000.0
2013-03-19 10:00:00,20.15,20.15,20.13,20.13,311800.0,15.4818,15.4818,15.4665,15.4665,311800.0
2013-03-19 10:05:00,20.13,20.15,20.11,20.13,491200.0,15.4665,15.4818,15.4511,15.4665,491200.0
2013-03-19 10:10:00,20.13,20.13,20.11,20.11,407000.0,15.4665,15.4665,15.4511,15.4511,407000.0
2013-03-19 10:15:00,20.11,20.13,20.11,20.12,318000.0,15.4511,15.4665,15.4511,15.4588,318000.0
2013-03-19 10:20:00,20.12,20.13,20.08,20.08,260800.0,15.4588,15.4665,15.428,15.428,260800.0
2013-03-19 10:25:00,20.08,20.09,20.0,20.02,726600.0,15.428,15.4357,15.3666,15.3819,726600.0
2013-03-19 10:30:00,20.01,20.03,19.98,19.99,529800.0,15.3743,15.3896,15.3512,15.3589,529800.0
2013-03-19 10:35:00,19.99,20.02,19.97,20.0,384800.0,15.3589,15.3819,15.3435,15.3666,384800.0
2013-03-19 10:40:00,20.01,20.02,20.0,20.0,301000.0,15.3743,15.3819,15.3666,15.3666,301000.0
2013-03-19 10:45:00,20.0,20.01,19.98,19.98,423200.0,15.3666,15.3743,15.3512,15.3512,423200.0
2013-03-19 10:50:00,19.99,20.03,19.99,20.0,1050800.0,15.3589,15.3896,15.3589,15.3666,1050800.0
2013-03-19 10:55:00,20.01,20.04,20.0,20.04,388800.0,15.3743,15.3973,15.3666,15.3973,388800.0
2013-03-19 11:00:00,20.03,20.04,20.01,20.03,431200.0,15.3896,15.3973,15.3743,15.3896,431200.0
2013-03-19 11:05:00,20.03,20.04,20.02,20.03,280800.0,15.3896,15.3973,15.3819,15.3896,280800.0
2013-03-19 11:10:00,20.03,20.07,20.03,20.07,196600.0,15.3896,15.4204,15.3896,15.4204,196600.0
2013-03-19 11:15:00,20.06,20.07,20.03,20.03,331000.0,15.4127,15.4204,15.3896,15.3896,331000.0
2013-03-19 11:20:00,20.03,20.04,20.02,20.03,423800.0,15.3896,15.3973,15.3819,15.3896,423800.0
2013-03-19 11:25:00,20.03,20.06,20.03,20.06,318000.0,15.3896,15.4127,15.3896,15.4127,318000.0
2013-03-19 11:30:00,20.06,20.06,20.05,20.05,421000.0,15.4127,15.4127,15.405,15.405,421000.0
2013-03-19 11:35:00,20.05,20.07,20.04,20.06,308200.0,15.405,15.4204,15.3973,15.4127,308200.0
2013-03-19 11:40:00,20.06,20.06,20.03,20.03,425400.0,15.4127,15.4127,15.3896,15.3896,425400.0
2013-03-19 11:45:00,20.03,20.04,20.0,20.0,346000.0,15.3896,15.3973,15.3666,15.3666,346000.0
2013-03-19 11:50:00,20.0,20.0,19.95,19.99,372000.0,15.3666,15.3666,15.3282,15.3589,372000.0
2013-03-19 11:55:00,19.99,19.99,19.91,19.93,582800.0,15.3589,15.3589,15.2974,15.3128,582800.0
2013-03-19 12:00:00,19.93,19.93,19.91,19.93,629000.0,15.3128,15.3128,15.2974,15.3128,629000.0
2013-03-19 12:05:00,19.93,19.93,19.88,19.9,814200.0,15.3128,15.3128,15.2744,15.2897,814200.0
2013-03-19 12:10:00,19.9,19.9,19.85,19.87,399000.0,15.2897,15.2897,15.2513,15.2667,399000.0
2013-03-19 12:15:00,19.87,19.88,19.83,19.86,235200.0,15.2667,15.2744,15.236,15.259,235200.0
2013-03-19 12:20:00,19.86,19.91,19.86,19.9,634000.0,15.259,15.2974,15.259,15.2897,634000.0
2013-03-19 12:25:00,19.89,19.93,19.88,19.9,520000.0,15.2821,15.3128,15.2744,15.2897,520000.0
2013-03-19 12:30:00,19.9,19.91,19.88,19.88,364800.0,15.2897,15.2974,15.2744,15.2744,364800.0
2013-03-19 12:35:00,19.87,19.89,19.86,19.89,851400.0,15.2667,15.2821,15.259,15.2821,851400.0
2013-03-19 12:40:00,19.89,19.9,19.88,19.89,440600.0,15.2821,15.2897,15.2744,15.2821,440600.0
2013-03-19 12:45:00,19.89,19.89,19.85,19.86,248600.0,15.2821,15.2821,15.2513,15.259,248600.0
2013-03-19 12:50:00,19.86,19.86,19.84,19.85,220400.0,15.259,15.259,15.2436,15.2513,220400.0
2013-03-19 12:55:00,19.85,19.86,19.83,19.84,234000.0,15.2513,15.259,15.236,15.2436,234000.0
2013-03-19 13:00:00,19.84,19.85,19.84,19.85,132400.0,15.2436,15.2513,15.2436,15.2513,132400.0
2013-03-19 13:05:00,19.85,19.88,19.85,19.86,196800.0,15.2513,15.2744,15.2513,15.259,196800.0
2013-03-19 13:10:00,19.86,19.88,19.86,19.87,126400.0,15.259,15.2744,15.259,15.2667,126400.0
2013-03-19 13:15:00,19.88,19.88,19.82,19.83,300800.0,15.2744,15.2744,15.2283,15.236,300800.0
2013-03-19 13:20:00,19.82,19.83,19.78,19.78,445200.0,15.2283,15.236,15.1975,15.1975,445200.0
2013-03-19 13:25:00,19.78,19.82,19.77,19.82,214200.0,15.1975,15.2283,15.1899,15.2283,214200.0
2013-03-19 13:30:00,19.81,19.86,19.8,19.85,358600.0,15.2206,15.259,15.2129,15.2513,358600.0
2013-03-19 13:35:00,19.85,19.86,19.82,19.83,388600.0,15.2513,15.259,15.2283,15.236,388600.0
2013-03-19 13:40:00,19.83,19.85,19.82,19.85,142400.0,15.236,15.2513,15.2283,15.2513,142400.0
2013-03-19 13:45:00,19.85,19.86,19.84,19.85,185600.0,15.2513,15.259,15.2436,15.2513,185600.0
2013-03-19 13:50:00,19.85,19.86,19.84,19.85,347000.0,15.2513,15.259,15.2436,15.2513,347000.0
2013-03-19 13:55:00,19.84,19.86,19.84,19.86,376000.0,15.2436,15.259,15.2436,15.259,376000.0
2013-03-19 14:00:00,19.86,19.88,19.86,19.87,226200.0,15.259,15.2744,15.259,15.2667,226200.0
2013-03-19 14:05:00,19.87,19.9,19.86,19.9,257800.0,15.2667,15.2897,15.259,15.2897,257800.0
2013-03-19 14:10:00,19.9,19.93,19.9,19.93,255400.0,15.2897,15.3128,15.2897,15.3128,255400.0
2013-03-19 14:15:00,19.92,19.93,19.89,19.9,519600.0,15.3051,15.3128,15.2821,15.2897,519600.0
2013-03-19 14:20:00,19.9,19.92,19.89,19.92,147200.0,15.2897,15.3051,15.2821,15.3051,147200.0
2013-03-19 14:25:00,19.93,19.93,19.9,19.92,285800.0,15.3128,15.3128,15.2897,15.3051,285800.0
2013-03-19 14:30:00,19.92,19.95,19.92,19.93,581000.0,15.3051,15.3282,15.3051,15.3128,581000.0
2013-03-19 14:35:00,19.93,19.97,19.93,19.97,314200.0,15.3128,15.3435,15.3128,15.3435,314200.0
2013-03-19 14:40:00,19.97,19.98,19.94,19.96,241000.0,15.3435,15.3512,15.3205,15.3358,241000.0
2013-03-19 14:45:00,19.96,19.97,19.95,19.96,161800.0,15.3358,15.3435,15.3282,15.3358,161800.0
2013-03-19 14:50:00,19.96,19.97,19.95,19.96,142600.0,15.3358,15.3435,15.3282,15.3358,142600.0
2013-03-19 14:55:00,19.95,19.97,19.95,19.96,106800.0,15.3282,15.3435,15.3282,15.3358,106800.0
2013-03-19 15:00:00,19.97,19.99,19.96,19.96,288800.0,15.3435,15.3589,15.3358,15.3358,288800.0
2013-03-19 15:05:00,19.96,19.96,19.93,19.95,320200.0,15.3358,15.3358,15.3128,15.3282,320200.0
2013-03-19 15:10:00,19.94,20.03,19.94,20.02,461200.0,15.3205,15.3896,15.3205,15.3819,461200.0
2013-03-19 15:15:00,20.02,20.08,20.02,20.02,409000.0,15.3819,15.428,15.3819,15.3819,409000.0
2013-03-19 15:20:00,20.03,20.04,19.99,20.01,338200.0,15.3896,15.3973,15.3589,15.3743,338200.0
2013-03-19 15:25:00,20.0,20.03,19.99,20.0,233600.0,15.3666,15.3896,15.3589,15.3666,233600.0
2013-03-19 15:30:00,20.0,20.02,19.98,20.0,410400.0,15.3666,15.3819,15.3512,15.3666,410400.0
2013-03-19 15:35:00,20.0,20.04,20.0,20.04,258600.0,15.3666,15.3973,15.3666,15.3973,258600.0
2013-03-19 15:40:00,20.04,20.05,20.02,20.03,476200.0,15.3973,15.405,15.3819,15.3896,476200.0
2013-03-19 15:45:00,20.03,20.05,20.02,20.03,568200.0,15.3896,15.405,15.3819,15.3896,568200.0
2013-03-19 15:50:00,20.03,20.1,20.03,20.1,781600.0,15.3896,15.4434,15.3896,15.4434,781600.0
2013-03-19 15:55:00,20.1,20.1,20.06,20.07,1185000.0,15.4434,15.4434,15.4127,15.4204,1185000.0
2013-03-20 09:30:00,20.24,20.31,20.23,20.25,1221600.0,15.551,15.6048,15.5433,15.5587,1221600.0
2013-03-20 09:35:00,20.25,20.35,20.24,20.31,820400.0,15.5587,15.6355,15.551,15.6048,820400.0
2013-03-20 09:40:00,20.31,20.33,20.23,20.24,644800.0,15.6048,15.6201,15.5433,15.551,644800.0
2013-03-20 09:45:00,20.24,20.31,20.24,20.3,756000.0,15.551,15.6048,15.551,15.5971,756000.0
2013-03-20 09:50:00,20.3,20.32,20.25,20.26,682000.0,15.5971,15.6124,15.5587,15.5663,682000.0
2013-03-20 09:55:00,20.27,20.27,20.24,20.25,671600.0,15.574,15.574,15.551,15.5587,671600.0
2013-03-20 10:00:00,20.25,20.29,20.25,20.28,650400.0,15.5587,15.5894,15.5587,15.5817,650400.0
2013-03-20 10:05:00,20.28,20.34,20.27,20.33,561200.0,15.5817,15.6278,15.574,15.6201,561200.0
2013-03-20 10:10:00,20.33,20.43,20.33,20.4,2359200.0,15.6201,15.697,15.6201,15.6739,2359200.0
2013-03-20 10:15:00,20.4,20.45,20.4,20.42,1135600.0,15.6739,15.7123,15.6739,15.6893,1135600.0
2013-03-20 10:20:00,20.42,20.42,20.38,20.38,1442000.0,15.6893,15.6893,15.6585,15.6585,1442000.0
2013-03-20 10:25:00,20.38,20.4,20.38,20.39,1016000.0,15.6585,15.6739,15.6585,15.6662,1016000.0
2013-03-20 10:30:00,20.39,20.4,20.38,20.39,625200.0,15.6662,15.6739,15.6585,15.6662,625200.0
2013-03-20 10:35:00,20.38,20.39,20.33,20.33,1022800.0,15.6585,15.6662,15.6201,15.6201,1022800.0
2013-03-20 10:40:00,20.33,20.35,20.31,20.34,483200.0,15.6201,15.6355,15.6048,15.6278,483200.0
2013-03-20 10:45:00,20.34,20.38,20.33,20.37,242000.0,15.6278,15.6585,15.6201,15.6509,242000.0
2013-03-20 10:50:00,20.37,20.39,20.35,20.39,260800.0,15.6509,15.6662,15.6355,15.6662,260800.0
2013-03-20 10:55:00,20.39,20.4,20.36,20.36,1043600.0,15.6662,15.6739,15.6432,15.6432,1043600.0
2013-03-20 11:00:00,20.36,20.37,20.36,20.36,228400.0,15.6432,15.6509,15.6432,15.6432,228400.0
2013-03-20 11:05:00,20.36,20.36,20.35,20.36,342800.0,15.6432,15.6432,15.6355,15.6432,342800.0
2013-03-20 11:10:00,20.36,20.37,20.34,20.34,354000.0,15.6432,15.6509,15.6278,15.6278,354000.0
2013-03-20 11:15:00,20.34,20.34,20.32,20.33,461200.0,15.6278,15.6278,15.6124,15.6201,461200.0
2013-03-20 11:20:00,20.33,20.34,20.31,20.32,496000.0,15.6201,15.6278,15.6048,15.6124,496000.0
2013-03-20 11:25:00,20.32,20.34,20.32,20.34,179200.0,15.6124,15.6278,15.6124,15.6278,179200.0
2013-03-20 11:30:00,20.34,20.35,20.33,20.34,332000.0,15.6278,15.6355,15.6201,15.6278,332000.0
2013-03-20 11:35:00,20.35,20.38,20.35,20.38,128800.0,15.6355,15.6585,15.6355,15.6585,128800.0
2013-03-20 11:40:00,20.38,20.38,20.35,20.35,237600.0,15.6585,15.6585,15.6355,15.6355,237600.0
2013-03-20 11:45:00,20.35,20.36,20.35,20.35,121200.0,15.6355,15.6432,15.6355,15.6355,121200.0
2013-03-20 11:50:00,20.35,20.36,20.34,20.35,205600.0,15.6355,15.6432,15.6278,15.6355,205600.0
2013-03-20 11:55:00,20.35,20.35,20.32,20.33,359600.0,15.6355,15.6355,15.6124,15.6201,359600.0
2013-03-20 12:00:00,20.33,20.35,20.32,20.35,123600.0,15.6201,15.6355,15.6124,15.6355,123600.0
2013-03-20 12:05:00,20.35,20.35,20.33,20.35,565200.0,15.6355,15.6355,15.6201,15.6355,565200.0
2013-03-20 12:10:00,20.35,20.36,20.31,20.31,625200.0,15.6355,15.6432,15.6048,15.6048,625200.0
2013-03-20 12:15:00,20.32,20.33,20.31,20.33,744800.0,15.6124,15.6201,15.6048,15.6201,744800.0
2013-03-20 12:20:00,20.33,20.35,20.32,20.35,204800.0,15.6201,15.6355,15.6124,15.6355,204800.0
2013-03-20 12:25:00,20.35,20.36,20.35,20.35,375600.0,15.6355,15.6432,15.6355,15.6355,375600.0
2013-03-20 12:30:00,20.35,20.35,20.34,20.34,243600.0,15.6355,15.6355,15.6278,15.6278,243600.0
2013-03-20 12:35:00,20.34,20.34,20.34,20.34,103200.0,15.6278,15.6278,15.6278,15.6278,103200.0
2013-03-20 12:40:00,20.34,20.35,20.34,20.35,190400.0,15.6278,15.6355,15.6278,15.6355,190400.0
2013-03-20 12:45:00,20.35,20.36,20.34,20.34,675600.0,15.6355,15.6432,15.6278,15.6278,675600.0
2013-03-20 12:50:00,20.34,20.35,20.34,20.34,293600.0,15.6278,15.6355,15.6278,15.6278,293600.0
2013-03-20 12:55:00,20.34,20.36,20.34,20.36,355200.0,15.6278,15.6432,15.6278,15.6432,355200.0
2013-03-20 13:00:00,20.35,20.36,20.35,20.35,895200.0,15.6355,15.6432,15.6355,15.6355,895200.0
2013-03-20 13:05:00,20.35,20.37,20.35,20.37,156000.0,15.6355,15.6509,15.6355,15.6509,156000.0
2013-03-20 13:10:00,20.37,20.38,20.36,20.38,316800.0,15.6509,15.6585,15.6432,15.6585,316800.0
2013-03-20 13:15:00,20.37,20.38,20.36,20.36,395600.0,15.6509,15.6585,15.6432,15.6432,395600.0
2013-03-20 13:20:00,20.36,20.38,20.36,20.36,221200.0,15.6432,15.6585,15.6432,15.6432,221200.0
2013-03-20 13:25:00,20.36,20.38,20.36,20.38,155200.0,15.6432,15.6585,15.6432,15.6585,155200.0
2013-03-20 13:30:00,20.37,20.38,20.36,20.37,229200.0,15.6509,15.6585,15.6432,15.6509,229200.0
2013-03-20 13:35:00,20.37,20.38,20.36,20.38,130400.0,15.6509,15.6585,15.6432,15.6585,130400.0
2013-03-20 13:40:00,20.38,20.38,20.37,20.38,79200.0,15.6585,15.6585,15.6509,15.6585,79200.0
2013-03-20 13:45:00,20.38,20.38,20.37,20.38,288000.0,15.6585,15.6585,15.6509,15.6585,288000.0
2013-03-20 13:50:00,20.38,20.39,20.36,20.36,326000.0,15.6585,15.6662,15.6432,15.6432,326000.0
2013-03-20 13:55:00,20.36,20.38,20.36,20.38,193600.0,15.6432,15.6585,15.6432,15.6585,193600.0
2013-03-20 14:00:00,20.38,20.4,20.36,20.4,389200.0,15.6585,15.6739,15.6432,15.6739,389200.0
2013-03-20 14:05:00,20.4,20.43,20.39,20.43,861600.0,15.6739,15.697,15.6662,15.697,861600.0
2013-03-20 14:10:00,20.42,20.43,20.42,20.43,266800.0,15.6893,15.697,15.6893,15.697,266800.0
2013-03-20 14:15:00,20.43,20.46,20.42,20.43,679600.0,15.697,15.72,15.6893,15.697,679600.0
2013-03-20 14:20:00,20.43,20.48,20.42,20.47,1117200.0,15.697,15.7354,15.6893,15.7277,1117200.0
2013-03-20 14:25:00,20.47,20.5,20.46,20.5,783600.0,15.7277,15.7507,15.72,15.7507,783600.0
2013-03-20 14:30:00,20.5,20.51,20.49,20.5,840000.0,15.7507,15.7584,15.7431,15.7507,840000.0
2013-03-20 14:35:00,20.5,20.53,20.5,20.51,819200.0,15.7507,15.7738,15.7507,15.7584,819200.0
2013-03-20 14:40:00,20.51,20.52,20.5,20.5,390400.0,15.7584,15.7661,15.7507,15.7507,390400.0
2013-03-20 14:45:00,20.5,20.51,20.48,20.48,380800.0,15.7507,15.7584,15.7354,15.7354,380800.0
2013-03-20 14:50:00,20.49,20.49,20.47,20.48,291200.0,15.7431,15.7431,15.7277,15.7354,291200.0
2013-03-20 14:55:00,20.48,20.49,20.46,20.48,944400.0,15.7354,15.7431,15.72,15.7354,944400.0
2013-03-20 15:00:00,20.48,20.48,20.46,20.46,528400.0,15.7354,15.7354,15.72,15.72,528400.0
2013-03-20 15:05:00,20.46,20.47,20.46,20.47,224800.0,15.72,15.7277,15.72,15.7277,224800.0
2013-03-20 15:10:00,20.47,20.5,20.47,20.5,438400.0,15.7277,15.7507,15.7277,15.7507,438400.0
2013-03-20 15:15:00,20.5,20.52,20.5,20.51,371600.0,15.7507,15.7661,15.7507,15.7584,371600.0
2013-03-20 15:20:00,20.52,20.52,20.49,20.51,538400.0,15.7661,15.7661,15.7431,15.7584,538400.0
2013-03-20 15:25:00,20.51,20.52,20.5,20.52,564400.0,15.7584,15.7661,15.7507,15.7661,564400.0
2013-03-20 15:30:00,20.52,20.52,20.5,20.51,527600.0,15.7661,15.7661,15.7507,15.7584,527600.0
2013-03-20 15:35:00,20.5,20.53,20.5,20.53,422000.0,15.7507,15.7738,15.7507,15.7738,422000.0
2013-03-20 15:40:00,20.53,20.54,20.52,20.54,785600.0,15.7738,15.7815,15.7661,15.7815,785600.0
2013-03-20 15:45:00,20.54,20.55,20.52,20.54,977600.0,15.7815,15.7892,15.7661,15.7815,977600.0
2013-03-20 15:50:00,20.54,20.54,20.47,20.47,1817600.0,15.7815,15.7815,15.7277,15.7277,1817600.0
2013-03-20 15:55:00,20.47,20.5,20.45,20.49,2178000.0,15.7277,15.7507,15.7123,15.7431,2178000.0
2013-03-21 09:30:00,20.42,20.45,20.38,20.4,290400.0,15.6893,15.7123,15.6585,15.6739,290400.0
2013-03-21 09:35:00,20.4,20.43,20.39,20.39,190400.0,15.6739,15.697,15.6662,15.6662,190400.0
2013-03-21 09:40:00,20.39,20.4,20.35,20.36,173000.0,15.6662,15.6739,15.6355,15.6432,173000.0
2013-03-21 09:45:00,20.36,20.4,20.34,20.4,173200.0,15.6432,15.6739,15.6278,15.6739,173200.0
2013-03-21 09:50:00,20.4,20.4,20.36,20.36,78200.0,15.6739,15.6739,15.6432,15.6432,78200.0
2013-03-21 09:55:00,20.35,20.35,20.32,20.34,206200.0,15.6355,15.6355,15.6124,15.6278,206200.0
2013-03-21 10:00:00,20.34,20.35,20.28,20.29,353400.0,15.6278,15.6355,15.5817,15.5894,353400.0
2013-03-21 10:05:00,20.29,20.3,20.26,20.27,297400.0,15.5894,15.5971,15.5663,15.574,297400.0
2013-03-21 10:10:00,20.27,20.28,20.25,20.26,142000.0,15.574,15.5817,15.5587,15.5663,142000.0
2013-03-21 10:15:00,20.26,20.29,20.25,20.28,452000.0,15.5663,15.5894,15.5587,15.5817,452000.0
2013-03-21 10:20:00,20.27,20.28,20.25,20.26,172600.0,15.574,15.5817,15.5587,15.5663,172600.0
2013-03-21 10:25:00,20.26,20.29,20.25,20.29,163000.0,15.5663,15.5894,15.5587,15.5894,163000.0
2013-03-21 10:30:00,20.29,20.3,20.28,20.3,197600.0,15.5894,15.5971,15.5817,15.5971,197600.0
2013-03-21 10:35:00,20.29,20.3,20.24,20.24,332600.0,15.5894,15.5971,15.551,15.551,332600.0
2013-03-21 10:40:00,20.24,20.28,20.24,20.26,169000.0,15.551,15.5817,15.551,15.5663,169000.0
2013-03-21 10:45:00,20.26,20.29,20.25,20.27,174600.0,15.5663,15.5894,15.5587,15.574,174600.0
2013-03-21 10:50:00,20.27,20.27,20.23,20.24,155800.0,15.574,15.574,15.5433,15.551,155800.0
2013-03-21 10:55:00,20.24,20.25,20.22,20.22,89600.0,15.551,15.5587,15.5356,15.5356,89600.0
2013-03-21 11:00:00,20.23,20.23,20.19,20.21,242600.0,15.5433,15.5433,15.5126,15.5279,242600.0
2013-03-21 11:05:00,20.21,20.24,20.21,20.22,136800.0,15.5279,15.551,15.5279,15.5356,136800.0
2013-03-21 11:10:00,20.22,20.24,20.21,20.24,376800.0,15.5356,15.551,15.5279,15.551,376800.0
2013-03-21 11:15:00,20.24,20.28,20.23,20.28,246600.0,15.551,15.5817,15.5433,15.5817,246600.0
2013-03-21 11:20:00,20.28,20.32,20.27,20.32,374600.0,15.5817,15.6124,15.574,15.6124,374600.0
2013-03-21 11:25:00,20.32,20.33,20.3,20.3,173400.0,15.6124,15.6201,15.5971,15.5971,173400.0
2013-03-21 11:30:00,20.31,20.32,20.29,20.29,170200.0,15.6048,15.6124,15.5894,15.5894,170200.0
2013-03-21 11:35:00,20.29,20.3,20.28,20.29,105400.0,15.5894,15.5971,15.5817,15.5894,105400.0
2013-03-21 11:40:00,20.29,20.31,20.29,20.31,114000.0,15.5894,15.6048,15.5894,15.6048,114000.0
2013-03-21 11:45:00,20.31,20.32,20.3,20.3,118200.0,15.6048,15.6124,15.5971,15.5971,118200.0
2013-03-21 11:50:00,20.3,20.33,20.3,20.3,95000.0,15.5971,15.6201,15.5971,15.5971,95000.0
2013-03-21 11:55:00,20.3,20.32,20.29,20.31,123600.0,15.5971,15.6124,15.5894,15.6048,123600.0
2013-03-21 12:00:00,20.32,20.32,20.31,20.32,68800.0,15.6124,15.6124,15.6048,15.6124,68800.0
2013-03-21 12:05:00,20.32,20.32,20.3,20.3,94200.0,15.6124,15.6124,15.5971,15.5971,94200.0
2013-03-21 12:10:00,20.3,20.3,20.28,20.28,69600.0,15.5971,15.5971,15.5817,15.5817,69600.0
2013-03-21 12:15:00,20.29,20.3,20.28,20.29,95000.0,15.5894,15.5971,15.5817,15.5894,95000.0
2013-03-21 12:20:00,20.29,20.29,20.27,20.28,114200.0,15.5894,15.5894,15.574,15.5817,114200.0
2013-03-21 12:25:00,20.28,20.28,20.24,20.25,217200.0,15.5817,15.5817,15.551,15.5587,217200.0
2013-03-21 12:30:00,20.25,20.26,20.24,20.25,121400.0,15.5587,15.5663,15.551,15.5587,121400.0
2013-03-21 12:35:00,20.25,20.26,20.23,20.24,109600.0,15.5587,15.5663,15.5433,15.551,109600.0
2013-03-21 12:40:00,20.25,20.26,20.24,20.25,99200.0,15.5587,15.5663,15.551,15.5587,99200.0
2013-03-21 12:45:00,20.25,20.28,20.24,20.26,192800.0,15.5587,15.5817,15.551,15.5663,192800.0
2013-03-21 12:50:00,20.26,20.28,20.25,20.25,99400.0,15.5663,15.5817,15.5587,15.5587,99400.0
2013-03-21 12:55:00,20.26,20.27,20.24,20.24,104000.0,15.5663,15.574,15.551,15.551,104000.0
2013-03-21 13:00:00,20.24,20.25,20.23,20.25,144000.0,15.551,15.5587,15.5433,15.5587,144000.0
2013-03-21 13:05:00,20.24,20.25,20.24,20.25,103000.0,15.551,15.5587,15.551,15.5587,103000.0
2013-03-21 13:10:00,20.25,20.27,20.24,20.25,118600.0,15.5587,15.574,15.551,15.5587,118600.0
2013-03-21 13:15:00,20.25,20.25,20.21,20.21,169600.0,15.5587,15.5587,15.5279,15.5279,169600.0
2013-03-21 13:20:00,20.21,20.22,20.18,20.19,129800.0,15.5279,15.5356,15.5049,15.5126,129800.0
2013-03-21 13:25:00,20.18,20.21,20.18,20.19,134000.0,15.5049,15.5279,15.5049,15.5126,134000.0
2013-03-21 13:30:00,20.19,20.22,20.18,20.18,292600.0,15.5126,15.5356,15.5049,15.5049,292600.0
2013-03-21 13:35:00,20.18,20.21,20.18,20.21,129200.0,15.5049,15.5279,15.5049,15.5279,129200.0
2013-03-21 13:40:00,20.21,20.21,20.16,20.17,259600.0,15.5279,15.5279,15.4895,15.4972,259600.0
2013-03-21 13:45:00,20.17,20.2,20.15,20.18,184000.0,15.4972,15.5202,15.4818,15.5049,184000.0
2013-03-21 13:50:00,20.18,20.19,20.17,20.17,134600.0,15.5049,15.5126,15.4972,15.4972,134600.0
2013-03-21 13:55:00,20.17,20.18,20.15,20.17,179800.0,15.4972,15.5049,15.4818,15.4972,179800.0
2013-03-21 14:00:00,20.17,20.17,20.1,20.11,330600.0,15.4972,15.4972,15.4434,15.4511,330600.0
2013-03-21 14:05:00,20.12,20.12,20.08,20.11,274800.0,15.4588,15.4588,15.428,15.4511,274800.0
2013-03-21 14:10:00,20.12,20.18,20.11,20.17,271200.0,15.4588,15.5049,15.4511,15.4972,271200.0
2013-03-21 14:15:00,20.17,20.2,20.16,20.17,183000.0,15.4972,15.5202,15.4895,15.4972,183000.0
2013-03-21 14:20:00,20.18,20.18,20.16,20.18,99800.0,15.5049,15.5049,15.4895,15.5049,99800.0
2013-03-21 14:25:00,20.18,20.2,20.17,20.17,195600.0,15.5049,15.5202,15.4972,15.4972,195600.0
2013-03-21 14:30:00,20.18,20.18,20.16,20.16,158200.0,15.5049,15.5049,15.4895,15.4895,158200.0
2013-03-21 14:35:00,20.16,20.16,20.14,20.15,142000.0,15.4895,15.4895,15.4741,15.4818,142000.0
2013-03-21 14:40:00,20.15,20.17,20.15,20.17,109200.0,15.4818,15.4972,15.4818,15.4972,109200.0
2013-03-21 14:45:00,20.17,20.19,20.17,20.18,93800.0,15.4972,15.5126,15.4972,15.5049,93800.0
2013-03-21 14:50:00,20.18,20.2,20.18,20.18,115200.0,15.5049,15.5202,15.5049,15.5049,115200.0
2013-03-21 14:55:00,20.18,20.21,20.18,20.2,127600.0,15.5049,15.5279,15.5049,15.5202,127600.0
2013-03-21 15:00:00,20.2,20.22,20.19,20.22,199600.0,15.5202,15.5356,15.5126,15.5356,199600.0
2013-03-21 15:05:00,20.22,20.22,20.19,20.21,187800.0,15.5356,15.5356,15.5126,15.5279,187800.0
2013-03-21 15:10:00,20.21,20.22,20.21,20.21,93200.0,15.5279,15.5356,15.5279,15.5279,93200.0
2013-03-21 15:15:00,20.21,20.21,20.17,20.18,192600.0,15.5279,15.5279,15.4972,15.5049,192600.0
2013-03-21 15:20:00,20.18,20.18,20.17,20.18,104800.0,15.5049,15.5049,15.4972,15.5049,104800.0
2013-03-21 15:25:00,20.18,20.21,20.18,20.21,207200.0,15.5049,15.5279,15.5049,15.5279,207200.0
2013-03-21 15:30:00,20.21,20.22,20.2,20.21,230000.0,15.5279,15.5356,15.5202,15.5279,230000.0
2013-03-21 15:35:00,20.21,20.22,20.19,20.21,321600.0,15.5279,15.5356,15.5126,15.5279,321600.0
2013-03-21 15:40:00,20.21,20.21,20.18,20.18,346600.0,15.5279,15.5279,15.5049,15.5049,346600.0
2013-03-21 15:45:00,20.18,20.2,20.16,20.2,484200.0,15.5049,15.5202,15.4895,15.5202,484200.0
2013-03-21 15:50:00,20.2,20.23,20.19,20.2,920000.0,15.5202,15.5433,15.5126,15.5202,920000.0
2013-03-21 15:55:00,20.21,20.22,20.19,20.2,1136800.0,15.5279,15.5356,15.5126,15.5202,1136800.0
2013-03-22 09:30:00,20.32,20.47,20.25,20.42,588800.0,15.6124,15.7277,15.5587,15.6893,588800.0
2013-03-22 09:35:00,20.42,20.43,20.38,20.4,430000.0,15.6893,15.697,15.6585,15.6739,430000.0
2013-03-22 09:40:00,20.4,20.4,20.34,20.34,219800.0,15.6739,15.6739,15.6278,15.6278,219800.0
2013-03-22 09:45:00,20.34,20.36,20.3,20.32,473600.0,15.6278,15.6432,15.5971,15.6124,473600.0
2013-03-22 09:50:00,20.32,20.38,20.31,20.38,179000.0,15.6124,15.6585,15.6048,15.6585,179000.0
2013-03-22 09:55:00,20.38,20.4,20.35,20.38,209800.0,15.6585,15.6739,15.6355,15.6585,209800.0
2013-03-22 10:00:00,20.38,20.43,20.37,20.4,315000.0,15.6585,15.697,15.6509,15.6739,315000.0
2013-03-22 10:05:00,20.39,20.45,20.39,20.45,258200.0,15.6662,15.7123,15.6662,15.7123,258200.0
2013-03-22 10:10:00,20.44,20.47,20.42,20.45,217200.0,15.7046,15.7277,15.6893,15.7123,217200.0
2013-03-22 10:15:00,20.45,20.46,20.43,20.46,227800.0,15.7123,15.72,15.697,15.72,227800.0
2013-03-22 10:20:00,20.46,20.48,20.45,20.46,195800.0,15.72,15.7354,15.7123,15.72,195800.0
2013-03-22 10:25:00,20.46,20.47,20.45,20.47,226600.0,15.72,15.7277,15.7123,15.7277,226600.0
2013-03-22 10:30:00,20.47,20.49,20.47,20.48,426800.0,15.7277,15.7431,15.7277,15.7354,426800.0
2013-03-22 10:35:00,20.48,20.53,20.48,20.53,273200.0,15.7354,15.7738,15.7354,15.7738,273200.0
2013-03-22 10:40:00,20.54,20.54,20.52,20.54,280400.0,15.7815,15.7815,15.7661,15.7815,280400.0
2013-03-22 10:45:00,20.54,20.56,20.5,20.5,408000.0,15.7815,15.7968,15.7507,15.7507,408000.0
2013-03-22 10:50:00,20.5,20.52,20.49,20.5,169200.0,15.7507,15.7661,15.7431,15.7507,169200.0
2013-03-22 10:55:00,20.5,20.5,20.48,20.48,115200.0,15.7507,15.7507,15.7354,15.7354,115200.0
2013-03-22 11:00:00,20.48,20.49,20.46,20.48,392600.0,15.7354,15.7431,15.72,15.7354,392600.0
2013-03-22 11:05:00,20.48,20.5,20.47,20.48,118600.0,15.7354,15.7507,15.7277,15.7354,118600.0
2013-03-22 11:10:00,20.49,20.51,20.47,20.5,176400.0,15.7431,15.7584,15.7277,15.7507,176400.0
2013-03-22 11:15:00,20.51,20.54,20.51,20.54,203600.0,15.7584,15.7815,15.7584,15.7815,203600.0
2013-03-22 11:20:00,20.54,20.56,20.53,20.55,244200.0,15.7815,15.7968,15.7738,15.7892,244200.0
2013-03-22 11:25:00,20.55,20.58,20.54,20.57,426200.0,15.7892,15.8122,15.7815,15.8045,426200.0
2013-03-22 11:30:00,20.57,20.58,20.55,20.56,161400.0,15.8045,15.8122,15.7892,15.7968,161400.0
2013-03-22 11:35:00,20.56,20.56,20.53,20.54,230200.0,15.7968,15.7968,15.7738,15.7815,230200.0
2013-03-22 11:40:00,20.54,20.55,20.54,20.54,123400.0,15.7815,15.7892,15.7815,15.7815,123400.0
2013-03-22 11:45:00,20.54,20.55,20.53,20.55,152400.0,15.7815,15.7892,15.7738,15.7892,152400.0
2013-03-22 11:50:00,20.55,20.56,20.54,20.54,163600.0,15.7892,15.7968,15.7815,15.7815,163600.0
2013-03-22 11:55:00,20.54,20.55,20.53,20.54,164200.0,15.7815,15.7892,15.7738,15.7815,164200.0
2013-03-22 12:00:00,20.54,20.56,20.54,20.55,184600.0,15.7815,15.7968,15.7815,15.7892,184600.0
2013-03-22 12:05:00,20.55,20.55,20.49,20.49,164800.0,15.7892,15.7892,15.7431,15.7431,164800.0
2013-03-22 12:10:00,20.48,20.49,20.47,20.48,123800.0,15.7354,15.7431,15.7277,15.7354,123800.0
2013-03-22 12:15:00,20.48,20.5,20.48,20.5,114000.0,15.7354,15.7507,15.7354,15.7507,114000.0
2013-03-22 12:20:00,20.5,20.5,20.49,20.5,257800.0,15.7507,15.7507,15.7431,15.7507,257800.0
2013-03-22 12:25:00,20.5,20.51,20.48,20.49,124000.0,15.7507,15.7584,15.7354,15.7431,124000.0
2013-03-22 12:30:00,20.49,20.5,20.48,20.48,170400.0,15.7431,15.7507,15.7354,15.7354,170400.0
2013-03-22 12:35:00,20.48,20.48,20.47,20.48,72000.0,15.7354,15.7354,15.7277,15.7354,72000.0
2013-03-22 12:40:00,20.48,20.48,20.46,20.47,83400.0,15.7354,15.7354,15.72,15.7277,83400.0
2013-03-22 12:45:00,20.46,20.47,20.46,20.46,32400.0,15.72,15.7277,15.72,15.72,32400.0
2013-03-22 12:50:00,20.46,20.48,20.46,20.48,156200.0,15.72,15.7354,15.72,15.7354,156200.0
2013-03-22 12:55:00,20.47,20.49,20.47,20.48,55200.0,15.7277,15.7431,15.7277,15.7354,55200.0
2013-03-22 13:00:00,20.48,20.5,20.47,20.49,152400.0,15.7354,15.7507,15.7277,15.7431,152400.0
2013-03-22 13:05:00,20.49,20.5,20.48,20.5,141400.0,15.7431,15.7507,15.7354,15.7507,141400.0
2013-03-22 13:10:00,20.49,20.5,20.48,20.49,204800.0,15.7431,15.7507,15.7354,15.7431,204800.0
2013-03-22 13:15:00,20.49,20.5,20.49,20.5,155800.0,15.7431,15.7507,15.7431,15.7507,155800.0
2013-03-22 13:20:00,20.5,20.5,20.49,20.5,153000.0,15.7507,15.7507,15.7431,15.7507,153000.0
2013-03-22 13:25:00,20.5,20.5,20.5,20.5,235200.0,15.7507,15.7507,15.7507,15.7507,235200.0
2013-03-22 13:30:00,20.5,20.52,20.49,20.5,244800.0,15.7507,15.7661,15.7431,15.7507,244800.0
2013-03-22 13:35:00,20.49,20.5,20.48,20.48,54800.0,15.7431,15.7507,15.7354,15.7354,54800.0
2013-03-22 13:40:00,20.48,20.49,20.48,20.48,94400.0,15.7354,15.7431,15.7354,15.7354,94400.0
2013-03-22 13:45:00,20.49,20.49,20.48,20.49,106400.0,15.7431,15.7431,15.7354,15.7431,106400.0
2013-03-22 13:50:00,20.49,20.49,20.48,20.48,71000.0,15.7431,15.7431,15.7354,15.7354,71000.0
2013-03-22 13:55:00,20.48,20.5,20.48,20.5,186600.0,15.7354,15.7507,15.7354,15.7507,186600.0
2013-03-22 14:00:00,20.5,20.53,20.5,20.53,199600.0,15.7507,15.7738,15.7507,15.7738,199600.0
2013-03-22 14:05:00,20.53,20.56,20.53,20.55,288600.0,15.7738,15.7968,15.7738,15.7892,288600.0
2013-03-22 14:10:00,20.55,20.58,20.55,20.57,252000.0,15.7892,15.8122,15.7892,15.8045,252000.0
2013-03-22 14:15:00,20.57,20.58,20.56,20.57,151800.0,15.8045,15.8122,15.7968,15.8045,151800.0
2013-03-22 14:20:00,20.57,20.58,20.56,20.58,194400.0,15.8045,15.8122,15.7968,15.8122,194400.0
2013-03-22 14:25:00,20.58,20.58,20.56,20.57,181000.0,15.8122,15.8122,15.7968,15.8045,181000.0
2013-03-22 14:30:00,20.58,20.58,20.55,20.55,195800.0,15.8122,15.8122,15.7892,15.7892,195800.0
2013-03-22 14:35:00,20.55,20.57,20.55,20.57,76400.0,15.7892,15.8045,15.7892,15.8045,76400.0
2013-03-22 14:40:00,20.57,20.57,20.56,20.56,121600.0,15.8045,15.8045,15.7968,15.7968,121600.0
2013-03-22 14:45:00,20.56,20.57,20.55,20.56,242400.0,15.7968,15.8045,15.7892,15.7968,242400.0
2013-03-22 14:50:00,20.56,20.56,20.54,20.56,118600.0,15.7968,15.7968,15.7815,15.7968,118600.0
2013-03-22 14:55:00,20.56,20.57,20.55,20.57,205400.0,15.7968,15.8045,15.7892,15.8045,205400.0
2013-03-22 15:00:00,20.57,20.57,20.55,20.55,207800.0,15.8045,15.8045,15.7892,15.7892,207800.0
2013-03-22 15:05:00,20.55,20.56,20.54,20.55,134800.0,15.7892,15.7968,15.7815,15.7892,134800.0
2013-03-22 15:10:00,20.55,20.57,20.55,20.56,155400.0,15.7892,15.8045,15.7892,15.7968,155400.0
2013-03-22 15:15:00,20.57,20.57,20.56,20.56,146600.0,15.8045,15.8045,15.7968,15.7968,146600.0
2013-03-22 15:20:00,20.56,20.56,20.53,20.55,175200.0,15.7968,15.7968,15.7738,15.7892,175200.0
2013-03-22 15:25:00,20.55,20.57,20.54,20.57,172000.0,15.7892,15.8045,15.7815,15.8045,172000.0
2013-03-22 15:30:00,20.57,20.58,20.56,20.58,155200.0,15.8045,15.8122,15.7968,15.8122,155200.0
2013-03-22 15:35:00,20.58,20.59,20.57,20.58,284200.0,15.8122,15.8199,15.8045,15.8122,284200.0
2013-03-22 15:40:00,20.58,20.59,20.57,20.59,257200.0,15.8122,15.8199,15.8045,15.8199,257200.0
2013-03-22 15:45:00,20.58,20.59,20.57,20.57,237200.0,15.8122,15.8199,15.8045,15.8045,237200.0
2013-03-22 15:50:00,20.58,20.58,20.55,20.55,515600.0,15.8122,15.8122,15.7892,15.7892,515600.0
2013-03-22 15:55:00,20.55,20.61,20.54,20.61,1284800.0,15.7892,15.8353,15.7815,15.8353,1284800.0
2013-03-25 09:30:00,20.71,20.81,20.71,20.79,967400.0,15.9121,15.9889,15.9121,15.9736,967400.0
2013-03-25 09:35:00,20.79,20.8,20.73,20.78,322400.0,15.9736,15.9812,15.9275,15.9659,322400.0
2013-03-25 09:40:00,20.78,20.86,20.77,20.81,503200.0,15.9659,16.0273,15.9582,15.9889,503200.0
2013-03-25 09:45:00,20.8,20.83,20.78,20.81,274400.0,15.9812,16.0043,15.9659,15.9889,274400.0
2013-03-25 09:50:00,20.82,20.83,20.8,20.8,352600.0,15.9966,16.0043,15.9812,15.9812,352600.0
2013-03-25 09:55:00,20.81,20.82,20.78,20.79,285800.0,15.9889,15.9966,15.9659,15.9736,285800.0
2013-03-25 10:00:00,20.79,20.82,20.77,20.77,358800.0,15.9736,15.9966,15.9582,15.9582,358800.0
2013-03-25 10:05:00,20.78,20.81,20.78,20.8,402400.0,15.9659,15.9889,15.9659,15.9812,402400.0
2013-03-25 10:10:00,20.81,20.82,20.8,20.81,341800.0,15.9889,15.9966,15.9812,15.9889,341800.0
2013-03-25 10:15:00,20.81,20.82,20.78,20.79,636400.0,15.9889,15.9966,15.9659,15.9736,636400.0
2013-03-25 10:20:00,20.79,20.82,20.78,20.78,589400.0,15.9736,15.9966,15.9659,15.9659,589400.0
2013-03-25 10:25:00,20.79,20.8,20.75,20.75,838200.0,15.9736,15.9812,15.9428,15.9428,838200.0
2013-03-25 10:30:00,20.75,20.79,20.73,20.78,463800.0,15.9428,15.9736,15.9275,15.9659,463800.0
2013-03-25 10:35:00,20.78,20.78,20.75,20.75,497600.0,15.9659,15.9659,15.9428,15.9428,497600.0
2013-03-25 10:40:00,20.75,20.75,20.72,20.73,399200.0,15.9428,15.9428,15.9198,15.9275,399200.0
2013-03-25 10:45:00,20.73,20.75,20.7,20.74,364000.0,15.9275,15.9428,15.9044,15.9351,364000.0
2013-03-25 10:50:00,20.74,20.77,20.74,20.75,326400.0,15.9351,15.9582,15.9351,15.9428,326400.0
2013-03-25 10:55:00,20.75,20.75,20.68,20.68,360000.0,15.9428,15.9428,15.889,15.889,360000.0
2013-03-25 11:00:00,20.68,20.69,20.64,20.67,453200.0,15.889,15.8967,15.8583,15.8814,453200.0
2013-03-25 11:05:00,20.67,20.71,20.67,20.7,266400.0,15.8814,15.9121,15.8814,15.9044,266400.0
2013-03-25 11:10:00,20.7,20.71,20.68,20.7,456800.0,15.9044,15.9121,15.889,15.9044,456800.0
2013-03-25 11:15:00,20.7,20.71,20.67,20.68,780400.0,15.9044,15.9121,15.8814,15.889,780400.0
2013-03-25 11:20:00,20.68,20.72,20.67,20.72,505400.0,15.889,15.9198,15.8814,15.9198,505400.0
2013-03-25 11:25:00,20.72,20.73,20.71,20.71,547200.0,15.9198,15.9275,15.9121,15.9121,547200.0
2013-03-25 11:30:00,20.71,20.73,20.7,20.73,398400.0,15.9121,15.9275,15.9044,15.9275,398400.0
2013-03-25 11:35:00,20.73,20.8,20.73,20.77,524200.0,15.9275,15.9812,15.9275,15.9582,524200.0
2013-03-25 11:40:00,20.77,20.79,20.75,20.76,461000.0,15.9582,15.9736,15.9428,15.9505,461000.0
2013-03-25 11:45:00,20.76,20.76,20.73,20.75,307200.0,15.9505,15.9505,15.9275,15.9428,307200.0
2013-03-25 11:50:00,20.75,20.76,20.72,20.73,325800.0,15.9428,15.9505,15.9198,15.9275,325800.0
2013-03-25 11:55:00,20.73,20.73,20.68,20.71,319400.0,15.9275,15.9275,15.889,15.9121,319400.0
2013-03-25 12:00:00,20.72,20.72,20.69,20.71,372200.0,15.9198,15.9198,15.8967,15.9121,372200.0
2013-03-25 12:05:00,20.71,20.74,20.71,20.72,478200.0,15.9121,15.9351,15.9121,15.9198,478200.0
2013-03-25 12:10:00,20.72,20.75,20.72,20.75,393800.0,15.9198,15.9428,15.9198,15.9428,393800.0
2013-03-25 12:15:00,20.75,20.79,20.75,20.79,352200.0,15.9428,15.9736,15.9428,15.9736,352200.0
2013-03-25 12:20:00,20.79,20.81,20.78,20.81,345200.0,15.9736,15.9889,15.9659,15.9889,345200.0
2013-03-25 12:25:00,20.8,20.83,20.79,20.81,999600.0,15.9812,16.0043,15.9736,15.9889,999600.0
2013-03-25 12:30:00,20.8,20.82,20.79,20.8,1461400.0,15.9812,15.9966,15.9736,15.9812,1461400.0
2013-03-25 12:35:00,20.8,20.83,20.8,20.82,331800.0,15.9812,16.0043,15.9812,15.9966,331800.0
2013-03-25 12:40:00,20.82,20.84,20.82,20.83,556800.0,15.9966,16.012,15.9966,16.0043,556800.0
2013-03-25 12:45:00,20.82,20.84,20.81,20.83,495000.0,15.9966,16.012,15.9889,16.0043,495000.0
2013-03-25 12:50:00,20.83,20.83,20.75,20.76,507800.0,16.0043,16.0043,15.9428,15.9505,507800.0
2013-03-25 12:55:00,20.76,20.78,20.75,20.78,284400.0,15.9505,15.9659,15.9428,15.9659,284400.0
2013-03-25 13:00:00,20.77,20.78,20.74,20.75,728200.0,15.9582,15.9659,15.9351,15.9428,728200.0
2013-03-25 13:05:00,20.75,20.75,20.72,20.75,527800.0,15.9428,15.9428,15.9198,15.9428,527800.0
2013-03-25 13:10:00,20.75,20.75,20.73,20.73,329000.0,15.9428,15.9428,15.9275,15.9275,329000.0
2013-03-25 13:15:00,20.73,20.77,20.72,20.75,670400.0,15.9275,15.9582,15.9198,15.9428,670400.0
2013-03-25 13:20:00,20.75,20.77,20.75,20.75,307400.0,15.9428,15.9582,15.9428,15.9428,307400.0
2013-03-25 13:25:00,20.75,20.77,20.75,20.75,322400.0,15.9428,15.9582,15.9428,15.9428,322400.0
2013-03-25 13:30:00,20.75,20.76,20.75,20.75,183600.0,15.9428,15.9505,15.9428,15.9428,183600.0
2013-03-25 13:35:00,20.75,20.75,20.74,20.75,520800.0,15.9428,15.9428,15.9351,15.9428,520800.0
2013-03-25 13:40:00,20.75,20.77,20.75,20.77,311400.0,15.9428,15.9582,15.9428,15.9582,311400.0
2013-03-25 13:45:00,20.77,20.8,20.75,20.78,420000.0,15.9582,15.9812,15.9428,15.9659,420000.0
2013-03-25 13:50:00,20.79,20.82,20.78,20.8,462000.0,15.9736,15.9966,15.9659,15.9812,462000.0
2013-03-25 13:55:00,20.8,20.85,20.8,20.81,328600.0,15.9812,16.0197,15.9812,15.9889,328600.0
2013-03-25 14:00:00,20.81,20.82,20.81,20.81,97200.0,15.9889,15.9966,15.9889,15.9889,97200.0
2013-03-25 14:05:00,20.81,20.84,20.81,20.84,161000.0,15.9889,16.012,15.9889,16.012,161000.0
2013-03-25 14:10:00,20.84,20.85,20.81,20.82,193000.0,16.012,16.0197,15.9889,15.9966,193000.0
2013-03-25 14:15:00,20.81,20.83,20.81,20.82,203000.0,15.9889,16.0043,15.9889,15.9966,203000.0
2013-03-25 14:20:00,20.83,20.85,20.82,20.83,292600.0,16.0043,16.0197,15.9966,16.0043,292600.0
2013-03-25 14:25:00,20.83,20.83,20.81,20.81,193000.0,16.0043,16.0043,15.9889,15.9889,193000.0
2013-03-25 14:30:00,20.81,20.82,20.8,20.81,242600.0,15.9889,15.9966,15.9812,15.9889,242600.0
2013-03-25 14:35:00,20.82,20.82,20.79,20.8,370400.0,15.9966,15.9966,15.9736,15.9812,370400.0
2013-03-25 14:40:00,20.79,20.8,20.78,20.79,223600.0,15.9736,15.9812,15.9659,15.9736,223600.0
2013-03-25 14:45:00,20.8,20.82,20.8,20.82,215200.0,15.9812,15.9966,15.9812,15.9966,215200.0
2013-03-25 14:50:00,20.82,20.82,20.81,20.81,170000.0,15.9966,15.9966,15.9889,15.9889,170000.0
2013-03-25 14:55:00,20.81,20.82,20.79,20.82,265600.0,15.9889,15.9966,15.9736,15.9966,265600.0
2013-03-25 15:00:00,20.82,20.82,20.79,20.82,420000.0,15.9966,15.9966,15.9736,15.9966,420000.0
2013-03-25 15:05:00,20.82,20.82,20.81,20.81,245000.0,15.9966,15.9966,15.9889,15.9889,245000.0
2013-03-25 15:10:00,20.81,20.82,20.81,20.82,161800.0,15.9889,15.9966,15.9889,15.9966,161800.0
2013-03-25 15:15:00,20.82,20.83,20.79,20.8,347200.0,15.9966,16.0043,15.9736,15.9812,347200.0
2013-03-25 15:20:00,20.79,20.8,20.78,20.79,387400.0,15.9736,15.9812,15.9659,15.9736,387400.0
2013-03-25 15:25:00,20.8,20.8,20.79,20.8,288000.0,15.9812,15.9812,15.9736,15.9812,288000.0
2013-03-25 15:30:00,20.8,20.82,20.79,20.81,371000.0,15.9812,15.9966,15.9736,15.9889,371000.0
2013-03-25 15:35:00,20.81,20.82,20.8,20.82,318200.0,15.9889,15.9966,15.9812,15.9966,318200.0
2013-03-25 15:40:00,20.82,20.85,20.82,20.84,445400.0,15.9966,16.0197,15.9966,16.012,445400.0
2013-03-25 15:45:00,20.84,20.85,20.83,20.84,717400.0,16.012,16.0197,16.0043,16.012,717400.0
2013-03-25 15:50:00,20.83,20.87,20.81,20.86,1350200.0,16.0043,16.035,15.9889,16.0273,1350200.0
2013-03-25 15:55:00,20.86,20.91,20.86,20.86,2240400.0,16.0273,16.0658,16.0273,16.0273,2240400.0
2013-03-26 09:30:00,20.9,21.0,20.86,20.88,487200.0,16.0581,16.1349,16.0273,16.0427,487200.0
2013-03-26 09:35:00,20.87,20.89,20.85,20.86,294200.0,16.035,16.0504,16.0197,16.0273,294200.0
2013-03-26 09:40:00,20.86,20.89,20.85,20.88,233600.0,16.0273,16.0504,16.0197,16.0427,233600.0
2013-03-26 09:45:00,20.88,20.89,20.84,20.85,322800.0,16.0427,16.0504,16.012,16.0197,322800.0
2013-03-26 09:50:00,20.85,20.86,20.85,20.86,474600.0,16.0197,16.0273,16.0197,16.0273,474600.0
2013-03-26 09:55:00,20.86,20.88,20.86,20.88,303400.0,16.0273,16.0427,16.0273,16.0427,303400.0
2013-03-26 10:00:00,20.88,20.88,20.82,20.83,611400.0,16.0427,16.0427,15.9966,16.0043,611400.0
2013-03-26 10:05:00,20.83,20.86,20.83,20.86,327200.0,16.0043,16.0273,16.0043,16.0273,327200.0
2013-03-26 10:10:00,20.85,20.87,20.84,20.85,325800.0,16.0197,16.035,16.012,16.0197,325800.0
2013-03-26 10:15:00,20.85,20.86,20.83,20.83,217800.0,16.0197,16.0273,16.0043,16.0043,217800.0
2013-03-26 10:20:00,20.84,20.85,20.82,20.85,468200.0,16.012,16.0197,15.9966,16.0197,468200.0
2013-03-26 10:25:00,20.85,20.86,20.84,20.85,347800.0,16.0197,16.0273,16.012,16.0197,347800.0
2013-03-26 10:30:00,20.85,20.89,20.85,20.86,451800.0,16.0197,16.0504,16.0197,16.0273,451800.0
2013-03-26 10:35:00,20.86,20.88,20.84,20.87,450000.0,16.0273,16.0427,16.012,16.035,450000.0
2013-03-26 10:40:00,20.86,20.86,20.8,20.81,279000.0,16.0273,16.0273,15.9812,15.9889,279000.0
2013-03-26 10:45:00,20.8,20.83,20.79,20.82,442000.0,15.9812,16.0043,15.9736,15.9966,442000.0
2013-03-26 10:50:00,20.82,20.85,20.82,20.84,303600.0,15.9966,16.0197,15.9966,16.012,303600.0
2013-03-26 10:55:00,20.84,20.86,20.82,20.82,668800.0,16.012,16.0273,15.9966,15.9966,668800.0
2013-03-26 11:00:00,20.82,20.84,20.81,20.82,129600.0,15.9966,16.012,15.9889,15.9966,129600.0
2013-03-26 11:05:00,20.81,20.86,20.81,20.85,279600.0,15.9889,16.0273,15.9889,16.0197,279600.0
2013-03-26 11:10:00,20.85,20.86,20.84,20.85,603800.0,16.0197,16.0273,16.012,16.0197,603800.0
2013-03-26 11:15:00,20.85,20.86,20.84,20.85,132600.0,16.0197,16.0273,16.012,16.0197,132600.0
2013-03-26 11:20:00,20.85,20.86,20.84,20.86,117600.0,16.0197,16.0273,16.012,16.0273,117600.0
2013-03-26 11:25:00,20.86,20.87,20.82,20.82,691800.0,16.0273,16.035,15.9966,15.9966,691800.0
2013-03-26 11:30:00,20.83,20.84,20.82,20.82,201400.0,16.0043,16.012,15.9966,15.9966,201400.0
2013-03-26 11:35:00,20.82,20.83,20.81,20.81,93000.0,15.9966,16.0043,15.9889,15.9889,93000.0
2013-03-26 11:40:00,20.81,20.82,20.8,20.81,189400.0,15.9889,15.9966,15.9812,15.9889,189400.0
2013-03-26 11:45:00,20.81,20.82,20.8,20.81,138000.0,15.9889,15.9966,15.9812,15.9889,138000.0
2013-03-26 11:50:00,20.81,20.82,20.79,20.8,231200.0,15.9889,15.9966,15.9736,15.9812,231200.0
2013-03-26 11:55:00,20.8,20.81,20.79,20.79,329800.0,15.9812,15.9889,15.9736,15.9736,329800.0
2013-03-26 12:00:00,20.8,20.81,20.78,20.78,189400.0,15.9812,15.9889,15.9659,15.9659,189400.0
2013-03-26 12:05:00,20.79,20.81,20.79,20.8,127400.0,15.9736,15.9889,15.9736,15.9812,127400.0
2013-03-26 12:10:00,20.8,20.8,20.77,20.78,246400.0,15.9812,15.9812,15.9582,15.9659,246400.0
2013-03-26 12:15:00,20.78,20.79,20.77,20.78,262400.0,15.9659,15.9736,15.9582,15.9659,262400.0
2013-03-26 12:20:00,20.78,20.79,20.75,20.75,205800.0,15.9659,15.9736,15.9428,15.9428,205800.0
2013-03-26 12:25:00,20.75,20.75,20.72,20.73,161400.0,15.9428,15.9428,15.9198,15.9275,161400.0
2013-03-26 12:30:00,20.74,20.75,20.73,20.74,179400.0,15.9351,15.9428,15.9275,15.9351,179400.0
2013-03-26 12:35:00,20.75,20.75,20.71,20.71,463000.0,15.9428,15.9428,15.9121,15.9121,463000.0
2013-03-26 12:40:00,20.72,20.74,20.72,20.74,154200.0,15.9198,15.9351,15.9198,15.9351,154200.0
2013-03-26 12:45:00,20.74,20.76,20.74,20.76,101600.0,15.9351,15.9505,15.9351,15.9505,101600.0
2013-03-26 12:50:00,20.76,20.76,20.75,20.75,79200.0,15.9505,15.9505,15.9428,15.9428,79200.0
2013-03-26 12:55:00,20.75,20.75,20.74,20.75,124000.0,15.9428,15.9428,15.9351,15.9428,124000.0
2013-03-26 13:00:00,20.74,20.75,20.74,20.74,89000.0,15.9351,15.9428,15.9351,15.9351,89000.0
2013-03-26 13:05:00,20.75,20.75,20.74,20.75,105200.0,15.9428,15.9428,15.9351,15.9428,105200.0
2013-03-26 13:10:00,20.74,20.75,20.73,20.73,161200.0,15.9351,15.9428,15.9275,15.9275,161200.0
2013-03-26 13:15:00,20.73,20.74,20.72,20.73,77400.0,15.9275,15.9351,15.9198,15.9275,77400.0
2013-03-26 13:20:00,20.73,20.74,20.72,20.73,149200.0,15.9275,15.9351,15.9198,15.9275,149200.0
2013-03-26 13:25:00,20.74,20.74,20.72,20.72,72200.0,15.9351,15.9351,15.9198,15.9198,72200.0
2013-03-26 13:30:00,20.72,20.73,20.71,20.72,134400.0,15.9198,15.9275,15.9121,15.9198,134400.0
2013-03-26 13:35:00,20.72,20.72,20.7,20.7,84600.0,15.9198,15.9198,15.9044,15.9044,84600.0
2013-03-26 13:40:00,20.71,20.71,20.68,20.7,136000.0,15.9121,15.9121,15.889,15.9044,136000.0
2013-03-26 13:45:00,20.7,20.71,20.7,20.7,171800.0,15.9044,15.9121,15.9044,15.9044,171800.0
2013-03-26 13:50:00,20.71,20.71,20.68,20.68,283600.0,15.9121,15.9121,15.889,15.889,283600.0
2013-03-26 13:55:00,20.68,20.68,20.66,20.67,198200.0,15.889,15.889,15.8737,15.8814,198200.0
2013-03-26 14:00:00,20.67,20.68,20.67,20.67,363200.0,15.8814,15.889,15.8814,15.8814,363200.0
2013-03-26 14:05:00,20.67,20.67,20.66,20.66,56400.0,15.8814,15.8814,15.8737,15.8737,56400.0
2013-03-26 14:10:00,20.66,20.68,20.66,20.68,140200.0,15.8737,15.889,15.8737,15.889,140200.0
2013-03-26 14:15:00,20.68,20.68,20.68,20.68,65600.0,15.889,15.889,15.889,15.889,65600.0
2013-03-26 14:20:00,20.68,20.7,20.68,20.68,150000.0,15.889,15.9044,15.889,15.889,150000.0
2013-03-26 14:25:00,20.68,20.68,20.68,20.68,56600.0,15.889,15.889,15.889,15.889,56600.0
2013-03-26 14:30:00,20.68,20.68,20.68,20.68,186000.0,15.889,15.889,15.889,15.889,186000.0
2013-03-26 14:35:00,20.68,20.68,20.68,20.68,75000.0,15.889,15.889,15.889,15.889,75000.0
2013-03-26 14:40:00,20.68,20.68,20.67,20.68,442800.0,15.889,15.889,15.8814,15.889,442800.0
2013-03-26 14:45:00,20.68,20.69,20.68,20.68,440800.0,15.889,15.8967,15.889,15.889,440800.0
2013-03-26 14:50:00,20.68,20.68,20.68,20.68,188400.0,15.889,15.889,15.889,15.889,188400.0
2013-03-26 14:55:00,20.68,20.68,20.67,20.67,361600.0,15.889,15.889,15.8814,15.8814,361600.0
2013-03-26 15:00:00,20.67,20.68,20.67,20.68,1505200.0,15.8814,15.889,15.8814,15.889,1505200.0
2013-03-26 15:05:00,20.67,20.68,20.67,20.68,733800.0,15.8814,15.889,15.8814,15.889,733800.0
2013-03-26 15:10:00,20.68,20.68,20.67,20.67,808600.0,15.889,15.889,15.8814,15.8814,808600.0
2013-03-26 15:15:00,20.68,20.68,20.67,20.67,634800.0,15.889,15.889,15.8814,15.8814,634800.0
2013-03-26 15:20:00,20.67,20.68,20.67,20.67,386200.0,15.8814,15.889,15.8814,15.8814,386200.0
2013-03-26 15:25:00,20.67,20.7,20.67,20.68,252800.0,15.8814,15.9044,15.8814,15.889,252800.0
2013-03-26 15:30:00,20.69,20.74,20.68,20.74,578600.0,15.8967,15.9351,15.889,15.9351,578600.0
2013-03-26 15:35:00,20.74,20.77,20.73,20.75,439600.0,15.9351,15.9582,15.9275,15.9428,439600.0
2013-03-26 15:40:00,20.75,20.75,20.75,20.75,294800.0,15.9428,15.9428,15.9428,15.9428,294800.0
2013-03-26 15:45:00,20.75,20.75,20.73,20.73,394200.0,15.9428,15.9428,15.9275,15.9275,394200.0
2013-03-26 15:50:00,20.74,20.75,20.72,20.72,551800.0,15.9351,15.9428,15.9198,15.9198,551800.0
2013-03-26 15:55:00,20.72,20.75,20.71,20.74,1033000.0,15.9198,15.9428,15.9121,15.9351,1033000.0
2013-03-27 09:30:00,20.58,20.67,20.58,20.64,633200.0,15.8122,15.8814,15.8122,15.8583,633200.0
2013-03-27 09:35:00,20.64,20.67,20.61,20.67,508400.0,15.8583,15.8814,15.8353,15.8814,508400.0
2013-03-27 09:40:00,20.67,20.7,20.65,20.68,284200.0,15.8814,15.9044,15.866,15.889,284200.0
2013-03-27 09:45:00,20.67,20.7,20.67,20.7,292000.0,15.8814,15.9044,15.8814,15.9044,292000.0
2013-03-27 09:50:00,20.7,20.71,20.66,20.69,239000.0,15.9044,15.9121,15.8737,15.8967,239000.0
2013-03-27 09:55:00,20.69,20.71,20.61,20.64,330000.0,15.8967,15.9121,15.8353,15.8583,330000.0
2013-03-27 10:00:00,20.64,20.65,20.61,20.65,171400.0,15.8583,15.866,15.8353,15.866,171400.0
2013-03-27 10:05:00,20.65,20.71,20.64,20.69,435400.0,15.866,15.9121,15.8583,15.8967,435400.0
2013-03-27 10:10:00,20.69,20.7,20.68,20.69,309200.0,15.8967,15.9044,15.889,15.8967,309200.0
2013-03-27 10:15:00,20.69,20.72,20.69,20.71,400400.0,15.8967,15.9198,15.8967,15.9121,400400.0
2013-03-27 10:20:00,20.71,20.77,20.71,20.74,511800.0,15.9121,15.9582,15.9121,15.9351,511800.0
2013-03-27 10:25:00,20.74,20.75,20.72,20.72,269400.0,15.9351,15.9428,15.9198,15.9198,269400.0
2013-03-27 10:30:00,20.73,20.75,20.71,20.74,416000.0,15.9275,15.9428,15.9121,15.9351,416000.0
2013-03-27 10:35:00,20.73,20.77,20.73,20.77,346400.0,15.9275,15.9582,15.9275,15.9582,346400.0
2013-03-27 10:40:00,20.77,20.79,20.77,20.78,249600.0,15.9582,15.9736,15.9582,15.9659,249600.0
2013-03-27 10:45:00,20.77,20.8,20.77,20.77,342400.0,15.9582,15.9812,15.9582,15.9582,342400.0
2013-03-27 10:50:00,20.77,20.77,20.73,20.73,397400.0,15.9582,15.9582,15.9275,15.9275,397400.0
2013-03-27 10:55:00,20.72,20.73,20.7,20.72,253600.0,15.9198,15.9275,15.9044,15.9198,253600.0
2013-03-27 11:00:00,20.72,20.73,20.7,20.72,142400.0,15.9198,15.9275,15.9044,15.9198,142400.0
2013-03-27 11:05:00,20.72,20.72,20.69,20.7,166600.0,15.9198,15.9198,15.8967,15.9044,166600.0
2013-03-27 11:10:00,20.7,20.74,20.7,20.73,200600.0,15.9044,15.9351,15.9044,15.9275,200600.0
2013-03-27 11:15:00,20.73,20.75,20.72,20.73,132800.0,15.9275,15.9428,15.9198,15.9275,132800.0
2013-03-27 11:20:00,20.74,20.76,20.72,20.75,233800.0,15.9351,15.9505,15.9198,15.9428,233800.0
2013-03-27 11:25:00,20.75,20.75,20.74,20.75,129800.0,15.9428,15.9428,15.9351,15.9428,129800.0
2013-03-27 11:30:00,20.75,20.75,20.75,20.75,708800.0,15.9428,15.9428,15.9428,15.9428,708800.0
2013-03-27 11:35:00,20.75,20.75,20.73,20.75,99800.0,15.9428,15.9428,15.9275,15.9428,99800.0
2013-03-27 11:40:00,20.75,20.75,20.74,20.75,112000.0,15.9428,15.9428,15.9351,15.9428,112000.0
2013-03-27 11:45:00,20.75,20.75,20.74,20.75,250000.0,15.9428,15.9428,15.9351,15.9428,250000.0
2013-03-27 11:50:00,20.75,20.76,20.74,20.75,464600.0,15.9428,15.9505,15.9351,15.9428,464600.0
2013-03-27 11:55:00,20.75,20.77,20.74,20.76,452400.0,15.9428,15.9582,15.9351,15.9505,452400.0
2013-03-27 12:00:00,20.76,20.77,20.75,20.75,382400.0,15.9505,15.9582,15.9428,15.9428,382400.0
2013-03-27 12:05:00,20.75,20.75,20.74,20.75,203200.0,15.9428,15.9428,15.9351,15.9428,203200.0
2013-03-27 12:10:00,20.75,20.77,20.75,20.77,382800.0,15.9428,15.9582,15.9428,15.9582,382800.0
2013-03-27 12:15:00,20.77,20.78,20.76,20.77,430800.0,15.9582,15.9659,15.9505,15.9582,430800.0
2013-03-27 12:20:00,20.77,20.78,20.77,20.78,114400.0,15.9582,15.9659,15.9582,15.9659,114400.0
2013-03-27 12:25:00,20.78,20.78,20.75,20.75,142600.0,15.9659,15.9659,15.9428,15.9428,142600.0
2013-03-27 12:30:00,20.75,20.75,20.74,20.75,120400.0,15.9428,15.9428,15.9351,15.9428,120400.0
2013-03-27 12:35:00,20.75,20.75,20.74,20.75,207200.0,15.9428,15.9428,15.9351,15.9428,207200.0
2013-03-27 12:40:00,20.75,20.75,20.74,20.74,185400.0,15.9428,15.9428,15.9351,15.9351,185400.0
2013-03-27 12:45:00,20.74,20.75,20.72,20.73,248200.0,15.9351,15.9428,15.9198,15.9275,248200.0
2013-03-27 12:50:00,20.73,20.74,20.72,20.73,75600.0,15.9275,15.9351,15.9198,15.9275,75600.0
2013-03-27 12:55:00,20.73,20.75,20.73,20.74,95200.0,15.9275,15.9428,15.9275,15.9351,95200.0
2013-03-27 13:00:00,20.74,20.75,20.73,20.73,176000.0,15.9351,15.9428,15.9275,15.9275,176000.0
2013-03-27 13:05:00,20.73,20.74,20.72,20.73,150800.0,15.9275,15.9351,15.9198,15.9275,150800.0
2013-03-27 13:10:00,20.72,20.74,20.71,20.72,146800.0,15.9198,15.9351,15.9121,15.9198,146800.0
2013-03-27 13:15:00,20.73,20.74,20.72,20.74,103800.0,15.9275,15.9351,15.9198,15.9351,103800.0
2013-03-27 13:20:00,20.73,20.75,20.73,20.75,247800.0,15.9275,15.9428,15.9275,15.9428,247800.0
2013-03-27 13:25:00,20.75,20.78,20.75,20.77,102200.0,15.9428,15.9659,15.9428,15.9582,102200.0
2013-03-27 13:30:00,20.76,20.78,20.75,20.77,154000.0,15.9505,15.9659,15.9428,15.9582,154000.0
2013-03-27 13:35:00,20.78,20.78,20.76,20.76,88400.0,15.9659,15.9659,15.9505,15.9505,88400.0
2013-03-27 13:40:00,20.77,20.79,20.76,20.79,118200.0,15.9582,15.9736,15.9505,15.9736,118200.0
2013-03-27 13:45:00,20.79,20.8,20.79,20.8,87000.0,15.9736,15.9812,15.9736,15.9812,87000.0
2013-03-27 13:50:00,20.79,20.81,20.79,20.79,94000.0,15.9736,15.9889,15.9736,15.9736,94000.0
2013-03-27 13:55:00,20.79,20.8,20.79,20.8,87200.0,15.9736,15.9812,15.9736,15.9812,87200.0
2013-03-27 14:00:00,20.8,20.81,20.78,20.8,129800.0,15.9812,15.9889,15.9659,15.9812,129800.0
2013-03-27 14:05:00,20.8,20.81,20.78,20.78,70200.0,15.9812,15.9889,15.9659,15.9659,70200.0
2013-03-27 14:10:00,20.79,20.79,20.78,20.79,73600.0,15.9736,15.9736,15.9659,15.9736,73600.0
2013-03-27 14:15:00,20.79,20.79,20.77,20.77,86800.0,15.9736,15.9736,15.9582,15.9582,86800.0
2013-03-27 14:20:00,20.77,20.78,20.77,20.77,69800.0,15.9582,15.9659,15.9582,15.9582,69800.0
2013-03-27 14:25:00,20.77,20.79,20.77,20.78,119600.0,15.9582,15.9736,15.9582,15.9659,119600.0
2013-03-27 14:30:00,20.78,20.81,20.78,20.81,261400.0,15.9659,15.9889,15.9659,15.9889,261400.0
2013-03-27 14:35:00,20.8,20.82,20.79,20.82,107600.0,15.9812,15.9966,15.9736,15.9966,107600.0
2013-03-27 14:40:00,20.82,20.82,20.8,20.81,162000.0,15.9966,15.9966,15.9812,15.9889,162000.0
2013-03-27 14:45:00,20.81,20.82,20.81,20.81,73000.0,15.9889,15.9966,15.9889,15.9889,73000.0
2013-03-27 14:50:00,20.81,20.82,20.8,20.82,72600.0,15.9889,15.9966,15.9812,15.9966,72600.0
2013-03-27 14:55:00,20.82,20.82,20.81,20.82,120600.0,15.9966,15.9966,15.9889,15.9966,120600.0
2013-03-27 15:00:00,20.82,20.82,20.81,20.81,150200.0,15.9966,15.9966,15.9889,15.9889,150200.0
2013-03-27 15:05:00,20.8,20.82,20.8,20.82,229600.0,15.9812,15.9966,15.9812,15.9966,229600.0
2013-03-27 15:10:00,20.82,20.83,20.81,20.81,173200.0,15.9966,16.0043,15.9889,15.9889,173200.0
2013-03-27 15:15:00,20.82,20.83,20.8,20.82,164000.0,15.9966,16.0043,15.9812,15.9966,164000.0
2013-03-27 15:20:00,20.82,20.83,20.81,20.82,131000.0,15.9966,16.0043,15.9889,15.9966,131000.0
2013-03-27 15:25:00,20.82,20.86,20.81,20.84,401400.0,15.9966,16.0273,15.9889,16.012,401400.0
2013-03-27 15:30:00,20.84,20.86,20.84,20.85,297800.0,16.012,16.0273,16.012,16.0197,297800.0
2013-03-27 15:35:00,20.85,20.86,20.84,20.86,227400.0,16.0197,16.0273,16.012,16.0273,227400.0
2013-03-27 15:40:00,20.86,20.86,20.84,20.84,227600.0,16.0273,16.0273,16.012,16.012,227600.0
2013-03-27 15:45:00,20.84,20.85,20.82,20.84,254600.0,16.012,16.0197,15.9966,16.012,254600.0
2013-03-27 15:50:00,20.84,20.85,20.82,20.82,410200.0,16.012,16.0197,15.9966,15.9966,410200.0
2013-03-27 15:55:00,20.82,20.88,20.82,20.88,1362800.0,15.9966,16.0427,15.9966,16.0427,1362800.0
2013-03-28 09:30:00,20.84,20.94,20.76,20.93,586600.0,16.012,16.0888,15.9505,16.0811,586600.0
2013-03-28 09:35:00,20.93,20.95,20.9,20.91,316400.0,16.0811,16.0965,16.0581,16.0658,316400.0
2013-03-28 09:40:00,20.91,20.92,20.82,20.86,343400.0,16.0658,16.0734,15.9966,16.0273,343400.0
2013-03-28 09:45:00,20.87,20.89,20.85,20.88,425000.0,16.035,16.0504,16.0197,16.0427,425000.0
2013-03-28 09:50:00,20.88,20.88,20.83,20.83,475600.0,16.0427,16.0427,16.0043,16.0043,475600.0
2013-03-28 09:55:00,20.83,20.86,20.83,20.83,448200.0,16.0043,16.0273,16.0043,16.0043,448200.0
2013-03-28 10:00:00,20.83,20.84,20.8,20.83,328200.0,16.0043,16.012,15.9812,16.0043,328200.0
2013-03-28 10:05:00,20.83,20.83,20.8,20.82,326800.0,16.0043,16.0043,15.9812,15.9966,326800.0
2013-03-28 10:10:00,20.81,20.83,20.81,20.83,249800.0,15.9889,16.0043,15.9889,16.0043,249800.0
2013-03-28 10:15:00,20.82,20.85,20.81,20.85,257200.0,15.9966,16.0197,15.9889,16.0197,257200.0
2013-03-28 10:20:00,20.85,20.86,20.84,20.84,271600.0,16.0197,16.0273,16.012,16.012,271600.0
2013-03-28 10:25:00,20.85,20.86,20.82,20.82,240400.0,16.0197,16.0273,15.9966,15.9966,240400.0
2013-03-28 10:30:00,20.82,20.86,20.82,20.83,231400.0,15.9966,16.0273,15.9966,16.0043,231400.0
2013-03-28 10:35:00,20.84,20.84,20.82,20.82,290200.0,16.012,16.012,15.9966,15.9966,290200.0
2013-03-28 10:40:00,20.82,20.84,20.81,20.84,222800.0,15.9966,16.012,15.9889,16.012,222800.0
2013-03-28 10:45:00,20.84,20.86,20.83,20.83,334800.0,16.012,16.0273,16.0043,16.0043,334800.0
2013-03-28 10:50:00,20.84,20.86,20.83,20.85,169200.0,16.012,16.0273,16.0043,16.0197,169200.0
2013-03-28 10:55:00,20.85,20.88,20.85,20.85,447800.0,16.0197,16.0427,16.0197,16.0197,447800.0
2013-03-28 11:00:00,20.85,20.86,20.84,20.85,245800.0,16.0197,16.0273,16.012,16.0197,245800.0
2013-03-28 11:05:00,20.85,20.85,20.81,20.82,221800.0,16.0197,16.0197,15.9889,15.9966,221800.0
2013-03-28 11:10:00,20.82,20.83,20.81,20.81,245600.0,15.9966,16.0043,15.9889,15.9889,245600.0
2013-03-28 11:15:00,20.81,20.83,20.8,20.83,109600.0,15.9889,16.0043,15.9812,16.0043,109600.0
2013-03-28 11:20:00,20.83,20.86,20.82,20.85,217600.0,16.0043,16.0273,15.9966,16.0197,217600.0
2013-03-28 11:25:00,20.86,20.88,20.85,20.88,304200.0,16.0273,16.0427,16.0197,16.0427,304200.0
2013-03-28 11:30:00,20.88,20.9,20.88,20.9,226800.0,16.0427,16.0581,16.0427,16.0581,226800.0
2013-03-28 11:35:00,20.89,20.91,20.89,20.89,158200.0,16.0504,16.0658,16.0504,16.0504,158200.0
2013-03-28 11:40:00,20.89,20.9,20.89,20.9,166000.0,16.0504,16.0581,16.0504,16.0581,166000.0
2013-03-28 11:45:00,20.89,20.9,20.88,20.89,272800.0,16.0504,16.0581,16.0427,16.0504,272800.0
2013-03-28 11:50:00,20.88,20.89,20.86,20.88,276000.0,16.0427,16.0504,16.0273,16.0427,276000.0
2013-03-28 11:55:00,20.88,20.88,20.86,20.88,209600.0,16.0427,16.0427,16.0273,16.0427,209600.0
2013-03-28 12:00:00,20.88,20.89,20.87,20.88,334200.0,16.0427,16.0504,16.035,16.0427,334200.0
2013-03-28 12:05:00,20.88,20.91,20.88,20.9,164800.0,16.0427,16.0658,16.0427,16.0581,164800.0
2013-03-28 12:10:00,20.9,20.92,20.9,20.9,231800.0,16.0581,16.0734,16.0581,16.0581,231800.0
2013-03-28 12:15:00,20.9,20.9,20.88,20.89,181000.0,16.0581,16.0581,16.0427,16.0504,181000.0
2013-03-28 12:20:00,20.89,20.9,20.88,20.89,345800.0,16.0504,16.0581,16.0427,16.0504,345800.0
2013-03-28 12:25:00,20.9,20.9,20.87,20.88,446800.0,16.0581,16.0581,16.035,16.0427,446800.0
2013-03-28 12:30:00,20.88,20.9,20.88,20.9,144600.0,16.0427,16.0581,16.0427,16.0581,144600.0
2013-03-28 12:35:00,20.9,20.91,20.89,20.9,103600.0,16.0581,16.0658,16.0504,16.0581,103600.0
2013-03-28 12:40:00,20.91,20.92,20.9,20.9,161600.0,16.0658,16.0734,16.0581,16.0581,161600.0
2013-03-28 12:45:00,20.9,20.92,20.9,20.91,122600.0,16.0581,16.0734,16.0581,16.0658,122600.0
2013-03-28 12:50:00,20.91,20.93,20.91,20.93,77600.0,16.0658,16.0811,16.0658,16.0811,77600.0
2013-03-28 12:55:00,20.93,20.93,20.92,20.93,136000.0,16.0811,16.0811,16.0734,16.0811,136000.0
2013-03-28 13:00:00,20.92,20.93,20.9,20.92,209200.0,16.0734,16.0811,16.0581,16.0734,209200.0
2013-03-28 13:05:00,20.92,20.92,20.89,20.9,64800.0,16.0734,16.0734,16.0504,16.0581,64800.0
2013-03-28 13:10:00,20.89,20.9,20.88,20.9,67000.0,16.0504,16.0581,16.0427,16.0581,67000.0
2013-03-28 13:15:00,20.9,20.9,20.89,20.9,69800.0,16.0581,16.0581,16.0504,16.0581,69800.0
2013-03-28 13:20:00,20.9,20.91,20.89,20.91,59000.0,16.0581,16.0658,16.0504,16.0658,59000.0
2013-03-28 13:25:00,20.9,20.9,20.88,20.88,61400.0,16.0581,16.0581,16.0427,16.0427,61400.0
2013-03-28 13:30:00,20.89,20.9,20.88,20.89,210400.0,16.0504,16.0581,16.0427,16.0504,210400.0
2013-03-28 13:35:00,20.89,20.89,20.87,20.88,90200.0,16.0504,16.0504,16.035,16.0427,90200.0
2013-03-28 13:40:00,20.87,20.89,20.87,20.88,118200.0,16.035,16.0504,16.035,16.0427,118200.0
2013-03-28 13:45:00,20.88,20.88,20.87,20.88,161800.0,16.0427,16.0427,16.035,16.0427,161800.0
2013-03-28 13:50:00,20.88,20.88,20.86,20.88,103000.0,16.0427,16.0427,16.0273,16.0427,103000.0
2013-03-28 13:55:00,20.87,20.88,20.86,20.86,110000.0,16.035,16.0427,16.0273,16.0273,110000.0
2013-03-28 14:00:00,20.86,20.9,20.86,20.9,196600.0,16.0273,16.0581,16.0273,16.0581,196600.0
2013-03-28 14:05:00,20.9,20.9,20.89,20.89,76800.0,16.0581,16.0581,16.0504,16.0504,76800.0
2013-03-28 14:10:00,20.89,20.89,20.88,20.89,79600.0,16.0504,16.0504,16.0427,16.0504,79600.0
2013-03-28 14:15:00,20.88,20.89,20.88,20.89,170600.0,16.0427,16.0504,16.0427,16.0504,170600.0
2013-03-28 14:20:00,20.89,20.91,20.89,20.9,206800.0,16.0504,16.0658,16.0504,16.0581,206800.0
2013-03-28 14:25:00,20.9,20.9,20.89,20.89,59600.0,16.0581,16.0581,16.0504,16.0504,59600.0
2013-03-28 14:30:00,20.89,20.89,20.88,20.88,84200.0,16.0504,16.0504,16.0427,16.0427,84200.0
2013-03-28 14:35:00,20.88,20.9,20.88,20.89,122800.0,16.0427,16.0581,16.0427,16.0504,122800.0
2013-03-28 14:40:00,20.89,20.91,20.89,20.9,139200.0,16.0504,16.0658,16.0504,16.0581,139200.0
2013-03-28 14:45:00,20.9,20.9,20.88,20.89,183200.0,16.0581,16.0581,16.0427,16.0504,183200.0
2013-03-28 14:50:00,20.89,20.9,20.88,20.89,255000.0,16.0504,16.0581,16.0427,16.0504,255000.0
2013-03-28 14:55:00,20.89,20.89,20.88,20.88,145600.0,16.0504,16.0504,16.0427,16.0427,145600.0
2013-03-28 15:00:00,20.89,20.89,20.87,20.87,114600.0,16.0504,16.0504,16.035,16.035,114600.0
2013-03-28 15:05:00,20.87,20.87,20.85,20.87,289000.0,16.035,16.035,16.0197,16.035,289000.0
2013-03-28 15:10:00,20.86,20.9,20.86,20.9,181200.0,16.0273,16.0581,16.0273,16.0581,181200.0
2013-03-28 15:15:00,20.9,20.92,20.9,20.91,137800.0,16.0581,16.0734,16.0581,16.0658,137800.0
2013-03-28 15:20:00,20.91,20.95,20.91,20.94,346800.0,16.0658,16.0965,16.0658,16.0888,346800.0
2013-03-28 15:25:00,20.94,20.95,20.93,20.94,587400.0,16.0888,16.0965,16.0811,16.0888,587400.0
2013-03-28 15:30:00,20.94,20.94,20.91,20.93,541800.0,16.0888,16.0888,16.0658,16.0811,541800.0
2013-03-28 15:35:00,20.93,20.94,20.93,20.93,353600.0,16.0811,16.0888,16.0811,16.0811,353600.0
2013-03-28 15:40:00,20.93,20.93,20.92,20.93,328000.0,16.0811,16.0811,16.0734,16.0811,328000.0
2013-03-28 15:45:00,20.93,20.94,20.93,20.94,483600.0,16.0811,16.0888,16.0811,16.0888,483600.0
2013-03-28 15:50:00,20.94,20.99,20.94,20.99,1068600.0,16.0888,16.1272,16.0888,16.1272,1068600.0
2013-03-28 15:55:00,20.99,21.0,20.95,21.0,2774800.0,16.1272,16.1349,16.0965,16.1349,2774800.0
2013-04-01 09:30:00,20.75,21.0,20.73,20.95,1032400.0,16.018,16.2109,16.0025,16.1723,1032400.0
2013-04-01 09:35:00,20.95,21.04,20.91,21.03,474400.0,16.1723,16.2418,16.1415,16.2341,474400.0
2013-04-01 09:40:00,21.03,21.03,20.95,21.0,196000.0,16.2341,16.2341,16.1723,16.2109,196000.0
2013-04-01 09:45:00,21.0,21.01,20.99,21.0,178400.0,16.2109,16.2187,16.2032,16.2109,178400.0
2013-04-01 09:50:00,21.0,21.01,20.95,20.95,135800.0,16.2109,16.2187,16.1723,16.1723,135800.0
2013-04-01 09:55:00,20.95,20.95,20.9,20.93,207800.0,16.1723,16.1723,16.1337,16.1569,207800.0
2013-04-01 10:00:00,20.93,20.99,20.89,20.93,675600.0,16.1569,16.2032,16.126,16.1569,675600.0
2013-04-01 10:05:00,20.93,20.95,20.92,20.93,160800.0,16.1569,16.1723,16.1492,16.1569,160800.0
2013-04-01 10:10:00,20.93,20.99,20.92,20.97,655200.0,16.1569,16.2032,16.1492,16.1878,655200.0
2013-04-01 10:15:00,20.96,20.97,20.93,20.93,98200.0,16.1801,16.1878,16.1569,16.1569,98200.0
2013-04-01 10:20:00,20.93,20.95,20.92,20.92,107200.0,16.1569,16.1723,16.1492,16.1492,107200.0
2013-04-01 10:25:00,20.92,20.95,20.91,20.92,594600.0,16.1492,16.1723,16.1415,16.1492,594600.0
2013-04-01 10:30:00,20.92,20.92,20.89,20.89,116800.0,16.1492,16.1492,16.126,16.126,116800.0
2013-04-01 10:35:00,20.89,20.9,20.84,20.84,373000.0,16.126,16.1337,16.0874,16.0874,373000.0
2013-04-01 10:40:00,20.84,20.85,20.81,20.82,279000.0,16.0874,16.0952,16.0643,16.072,279000.0
2013-04-01 10:45:00,20.82,20.83,20.77,20.78,289400.0,16.072,16.0797,16.0334,16.0411,289400.0
2013-04-01 10:50:00,20.78,20.79,20.74,20.75,184200.0,16.0411,16.0488,16.0102,16.018,184200.0
2013-04-01 10:55:00,20.75,20.75,20.73,20.73,113200.0,16.018,16.018,16.0025,16.0025,113200.0
2013-04-01 11:00:00,20.73,20.73,20.67,20.67,203600.0,16.0025,16.0025,15.9562,15.9562,203600.0
2013-04-01 11:05:00,20.68,20.68,20.62,20.63,569400.0,15.9639,15.9639,15.9176,15.9253,569400.0
2013-04-01 11:10:00,20.64,20.64,20.61,20.61,128400.0,15.933,15.933,15.9099,15.9099,128400.0
2013-04-01 11:15:00,20.61,20.61,20.56,20.57,308800.0,15.9099,15.9099,15.8713,15.879,308800.0
2013-04-01 11:20:00,20.57,20.59,20.56,20.59,219400.0,15.879,15.8944,15.8713,15.8944,219400.0
2013-04-01 11:25:00,20.59,20.63,20.59,20.63,157200.0,15.8944,15.9253,15.8944,15.9253,157200.0
2013-04-01 11:30:00,20.63,20.68,20.62,20.65,326400.0,15.9253,15.9639,15.9176,15.9408,326400.0
2013-04-01 11:35:00,20.65,20.68,20.65,20.67,534600.0,15.9408,15.9639,15.9408,15.9562,534600.0
2013-04-01 11:40:00,20.68,20.7,20.67,20.68,149000.0,15.9639,15.9794,15.9562,15.9639,149000.0
2013-04-01 11:45:00,20.68,20.72,20.67,20.71,464200.0,15.9639,15.9948,15.9562,15.9871,464200.0
2013-04-01 11:50:00,20.71,20.72,20.69,20.69,234400.0,15.9871,15.9948,15.9716,15.9716,234400.0
2013-04-01 11:55:00,20.69,20.7,20.67,20.68,230600.0,15.9716,15.9794,15.9562,15.9639,230600.0
2013-04-01 12:00:00,20.68,20.68,20.65,20.67,186000.0,15.9639,15.9639,15.9408,15.9562,186000.0
2013-04-01 12:05:00,20.67,20.67,20.64,20.65,176800.0,15.9562,15.9562,15.933,15.9408,176800.0
2013-04-01 12:10:00,20.66,20.67,20.65,20.66,139400.0,15.9485,15.9562,15.9408,15.9485,139400.0
2013-04-01 12:15:00,20.66,20.66,20.64,20.64,87200.0,15.9485,15.9485,15.933,15.933,87200.0
2013-04-01 12:20:00,20.64,20.65,20.61,20.61,103600.0,15.933,15.9408,15.9099,15.9099,103600.0
2013-04-01 12:25:00,20.61,20.63,20.61,20.63,327400.0,15.9099,15.9253,15.9099,15.9253,327400.0
2013-04-01 12:30:00,20.63,20.64,20.63,20.63,68200.0,15.9253,15.933,15.9253,15.9253,68200.0
2013-04-01 12:35:00,20.63,20.63,20.59,20.6,286600.0,15.9253,15.9253,15.8944,15.9022,286600.0
2013-04-01 12:40:00,20.61,20.63,20.61,20.61,94200.0,15.9099,15.9253,15.9099,15.9099,94200.0
2013-04-01 12:45:00,20.62,20.64,20.62,20.62,115600.0,15.9176,15.933,15.9176,15.9176,115600.0
2013-04-01 12:50:00,20.62,20.64,20.62,20.62,68200.0,15.9176,15.933,15.9176,15.9176,68200.0
2013-04-01 12:55:00,20.62,20.63,20.6,20.62,114800.0,15.9176,15.9253,15.9022,15.9176,114800.0
2013-04-01 13:00:00,20.62,20.63,20.61,20.61,105200.0,15.9176,15.9253,15.9099,15.9099,105200.0
2013-04-01 13:05:00,20.61,20.61,20.58,20.6,245400.0,15.9099,15.9099,15.8867,15.9022,245400.0
2013-04-01 13:10:00,20.6,20.6,20.59,20.59,84000.0,15.9022,15.9022,15.8944,15.8944,84000.0
2013-04-01 13:15:00,20.59,20.6,20.57,20.58,136600.0,15.8944,15.9022,15.879,15.8867,136600.0
2013-04-01 13:20:00,20.58,20.61,20.54,20.6,333400.0,15.8867,15.9099,15.8558,15.9022,333400.0
2013-04-01 13:25:00,20.61,20.61,20.6,20.61,249400.0,15.9099,15.9099,15.9022,15.9099,249400.0
2013-04-01 13:30:00,20.61,20.63,20.61,20.63,133600.0,15.9099,15.9253,15.9099,15.9253,133600.0
2013-04-01 13:35:00,20.63,20.63,20.61,20.62,112800.0,15.9253,15.9253,15.9099,15.9176,112800.0
2013-04-01 13:40:00,20.62,20.64,20.61,20.61,97200.0,15.9176,15.933,15.9099,15.9099,97200.0
2013-04-01 13:45:00,20.61,20.62,20.61,20.61,121200.0,15.9099,15.9176,15.9099,15.9099,121200.0
2013-04-01 13:50:00,20.61,20.63,20.61,20.63,33600.0,15.9099,15.9253,15.9099,15.9253,33600.0
2013-04-01 13:55:00,20.63,20.63,20.61,20.63,151200.0,15.9253,15.9253,15.9099,15.9253,151200.0
2013-04-01 14:00:00,20.62,20.65,20.62,20.63,100200.0,15.9176,15.9408,15.9176,15.9253,100200.0
2013-04-01 14:05:00,20.63,20.65,20.61,20.65,190400.0,15.9253,15.9408,15.9099,15.9408,190400.0
2013-04-01 14:10:00,20.65,20.65,20.63,20.64,83000.0,15.9408,15.9408,15.9253,15.933,83000.0
2013-04-01 14:15:00,20.64,20.65,20.63,20.63,211600.0,15.933,15.9408,15.9253,15.9253,211600.0
2013-04-01 14:20:00,20.63,20.65,20.61,20.63,142800.0,15.9253,15.9408,15.9099,15.9253,142800.0
2013-04-01 14:25:00,20.63,20.65,20.63,20.63,68000.0,15.9253,15.9408,15.9253,15.9253,68000.0
2013-04-01 14:30:00,20.63,20.64,20.61,20.61,180200.0,15.9253,15.933,15.9099,15.9099,180200.0
2013-04-01 14:35:00,20.61,20.63,20.61,20.61,293800.0,15.9099,15.9253,15.9099,15.9099,293800.0
2013-04-01 14:40:00,20.61,20.63,20.61,20.63,49400.0,15.9099,15.9253,15.9099,15.9253,49400.0
2013-04-01 14:45:00,20.63,20.64,20.61,20.62,93600.0,15.9253,15.933,15.9099,15.9176,93600.0
2013-04-01 14:50:00,20.63,20.64,20.61,20.63,82200.0,15.9253,15.933,15.9099,15.9253,82200.0
2013-04-01 14:55:00,20.63,20.64,20.6,20.6,113400.0,15.9253,15.933,15.9022,15.9022,113400.0
2013-04-01 15:00:00,20.6,20.61,20.59,20.61,270600.0,15.9022,15.9099,15.8944,15.9099,270600.0
2013-04-01 15:05:00,20.6,20.61,20.59,20.6,196400.0,15.9022,15.9099,15.8944,15.9022,196400.0
2013-04-01 15:10:00,20.6,20.6,20.58,20.59,164400.0,15.9022,15.9022,15.8867,15.8944,164400.0
2013-04-01 15:15:00,20.59,20.61,20.58,20.6,429800.0,15.8944,15.9099,15.8867,15.9022,429800.0
2013-04-01 15:20:00,20.6,20.61,20.58,20.6,309800.0,15.9022,15.9099,15.8867,15.9022,309800.0
2013-04-01 15:25:00,20.6,20.63,20.59,20.63,90600.0,15.9022,15.9253,15.8944,15.9253,90600.0
2013-04-01 15:30:00,20.62,20.64,20.61,20.64,342600.0,15.9176,15.933,15.9099,15.933,342600.0
2013-04-01 15:35:00,20.64,20.65,20.62,20.65,196600.0,15.933,15.9408,15.9176,15.9408,196600.0
2013-04-01 15:40:00,20.64,20.68,20.62,20.67,380400.0,15.933,15.9639,15.9176,15.9562,380400.0
2013-04-01 15:45:00,20.67,20.68,20.65,20.66,388200.0,15.9562,15.9639,15.9408,15.9485,388200.0
2013-04-01 15:50:00,20.66,20.69,20.66,20.68,620200.0,15.9485,15.9716,15.9485,15.9639,620200.0
2013-04-01 15:55:00,20.68,20.72,20.68,20.68,835000.0,15.9639,15.9948,15.9639,15.9639,835000.0
2013-04-02 09:30:00,20.73,20.93,20.72,20.93,417400.0,16.0025,16.1569,15.9948,16.1569,417400.0
2013-04-02 09:35:00,20.92,20.95,20.86,20.91,363800.0,16.1492,16.1723,16.1029,16.1415,363800.0
2013-04-02 09:40:00,20.91,20.97,20.91,20.93,215200.0,16.1415,16.1878,16.1415,16.1569,215200.0
2013-04-02 09:45:00,20.93,21.03,20.91,20.99,478600.0,16.1569,16.2341,16.1415,16.2032,478600.0
2013-04-02 09:50:00,20.99,21.04,20.97,20.98,200800.0,16.2032,16.2418,16.1878,16.1955,200800.0
2013-04-02 09:55:00,20.98,21.03,20.97,20.99,221600.0,16.1955,16.2341,16.1878,16.2032,221600.0
2013-04-02 10:00:00,20.99,21.05,20.99,21.03,276600.0,16.2032,16.2495,16.2032,16.2341,276600.0
2013-04-02 10:05:00,21.04,21.05,21.0,21.04,315600.0,16.2418,16.2495,16.2109,16.2418,315600.0
2013-04-02 10:10:00,21.04,21.13,21.0,21.11,1822400.0,16.2418,16.3113,16.2109,16.2959,1822400.0
2013-04-02 10:15:00,21.12,21.17,21.11,21.11,754800.0,16.3036,16.3422,16.2959,16.2959,754800.0
2013-04-02 10:20:00,21.11,21.15,21.09,21.14,595200.0,16.2959,16.3267,16.2804,16.319,595200.0
2013-04-02 10:25:00,21.15,21.15,21.11,21.12,350200.0,16.3267,16.3267,16.2959,16.3036,350200.0
2013-04-02 10:30:00,21.11,21.12,21.1,21.1,495200.0,16.2959,16.3036,16.2881,16.2881,495200.0
2013-04-02 10:35:00,21.1,21.12,21.08,21.11,437400.0,16.2881,16.3036,16.2727,16.2959,437400.0
2013-04-02 10:40:00,21.11,21.11,21.08,21.09,371000.0,16.2959,16.2959,16.2727,16.2804,371000.0
2013-04-02 10:45:00,21.09,21.14,21.09,21.11,427200.0,16.2804,16.319,16.2804,16.2959,427200.0
2013-04-02 10:50:00,21.1,21.13,21.09,21.12,412000.0,16.2881,16.3113,16.2804,16.3036,412000.0
2013-04-02 10:55:00,21.11,21.12,21.1,21.1,271000.0,16.2959,16.3036,16.2881,16.2881,271000.0
2013-04-02 11:00:00,21.1,21.13,21.09,21.11,422400.0,16.2881,16.3113,16.2804,16.2959,422400.0
2013-04-02 11:05:00,21.11,21.11,21.09,21.11,279000.0,16.2959,16.2959,16.2804,16.2959,279000.0
2013-04-02 11:10:00,21.1,21.13,21.1,21.13,297600.0,16.2881,16.3113,16.2881,16.3113,297600.0
2013-04-02 11:15:00,21.11,21.13,21.08,21.09,484800.0,16.2959,16.3113,16.2727,16.2804,484800.0
2013-04-02 11:20:00,21.09,21.1,21.08,21.09,191200.0,16.2804,16.2881,16.2727,16.2804,191200.0
2013-04-02 11:25:00,21.09,21.09,21.06,21.06,362800.0,16.2804,16.2804,16.2573,16.2573,362800.0
2013-04-02 11:30:00,21.07,21.09,21.07,21.07,244600.0,16.265,16.2804,16.265,16.265,244600.0
2013-04-02 11:35:00,21.07,21.08,21.05,21.05,328000.0,16.265,16.2727,16.2495,16.2495,328000.0
2013-04-02 11:40:00,21.06,21.07,21.04,21.04,216400.0,16.2573,16.265,16.2418,16.2418,216400.0
2013-04-02 11:45:00,21.05,21.05,21.04,21.04,329000.0,16.2495,16.2495,16.2418,16.2418,329000.0
2013-04-02 11:50:00,21.05,21.08,21.04,21.08,214800.0,16.2495,16.2727,16.2418,16.2727,214800.0
2013-04-02 11:55:00,21.08,21.11,21.08,21.11,445600.0,16.2727,16.2959,16.2727,16.2959,445600.0
2013-04-02 12:00:00,21.11,21.11,21.11,21.11,140000.0,16.2959,16.2959,16.2959,16.2959,140000.0
2013-04-02 12:05:00,21.11,21.11,21.08,21.09,190200.0,16.2959,16.2959,16.2727,16.2804,190200.0
2013-04-02 12:10:00,21.09,21.09,21.06,21.07,173000.0,16.2804,16.2804,16.2573,16.265,173000.0
2013-04-02 12:15:00,21.07,21.08,21.06,21.07,123800.0,16.265,16.2727,16.2573,16.265,123800.0
2013-04-02 12:20:00,21.07,21.08,21.06,21.08,64000.0,16.265,16.2727,16.2573,16.2727,64000.0
2013-04-02 12:25:00,21.07,21.08,21.06,21.07,128600.0,16.265,16.2727,16.2573,16.265,128600.0
2013-04-02 12:30:00,21.07,21.08,21.06,21.06,73800.0,16.265,16.2727,16.2573,16.2573,73800.0
2013-04-02 12:35:00,21.06,21.07,21.06,21.06,228800.0,16.2573,16.265,16.2573,16.2573,228800.0
2013-04-02 12:40:00,21.06,21.07,21.06,21.07,256000.0,16.2573,16.265,16.2573,16.265,256000.0
2013-04-02 12:45:00,21.07,21.07,21.06,21.06,160000.0,16.265,16.265,16.2573,16.2573,160000.0
2013-04-02 12:50:00,21.06,21.07,21.06,21.07,176000.0,16.2573,16.265,16.2573,16.265,176000.0
2013-04-02 12:55:00,21.07,21.08,21.06,21.08,251600.0,16.265,16.2727,16.2573,16.2727,251600.0
2013-04-02 13:00:00,21.08,21.09,21.08,21.08,256600.0,16.2727,16.2804,16.2727,16.2727,256600.0
2013-04-02 13:05:00,21.08,21.09,21.07,21.07,160000.0,16.2727,16.2804,16.265,16.265,160000.0
2013-04-02 13:10:00,21.07,21.08,21.07,21.07,136000.0,16.265,16.2727,16.265,16.265,136000.0
2013-04-02 13:15:00,21.07,21.08,21.07,21.07,192400.0,16.265,16.2727,16.265,16.265,192400.0
2013-04-02 13:20:00,21.07,21.08,21.06,21.07,145600.0,16.265,16.2727,16.2573,16.265,145600.0
2013-04-02 13:25:00,21.07,21.08,21.06,21.08,246400.0,16.265,16.2727,16.2573,16.2727,246400.0
2013-04-02 13:30:00,21.07,21.1,21.07,21.1,268000.0,16.265,16.2881,16.265,16.2881,268000.0
2013-04-02 13:35:00,21.1,21.1,21.09,21.1,146000.0,16.2881,16.2881,16.2804,16.2881,146000.0
2013-04-02 13:40:00,21.1,21.1,21.08,21.1,150000.0,16.2881,16.2881,16.2727,16.2881,150000.0
2013-04-02 13:45:00,21.1,21.12,21.08,21.11,463400.0,16.2881,16.3036,16.2727,16.2959,463400.0
2013-04-02 13:50:00,21.11,21.16,21.1,21.15,648600.0,16.2959,16.3345,16.2881,16.3267,648600.0
2013-04-02 13:55:00,21.15,21.18,21.14,21.17,723800.0,16.3267,16.3499,16.319,16.3422,723800.0
2013-04-02 14:00:00,21.17,21.17,21.15,21.17,341000.0,16.3422,16.3422,16.3267,16.3422,341000.0
2013-04-02 14:05:00,21.17,21.17,21.15,21.17,245800.0,16.3422,16.3422,16.3267,16.3422,245800.0
2013-04-02 14:10:00,21.17,21.17,21.15,21.17,248200.0,16.3422,16.3422,16.3267,16.3422,248200.0
2013-04-02 14:15:00,21.17,21.17,21.15,21.15,231400.0,16.3422,16.3422,16.3267,16.3267,231400.0
2013-04-02 14:20:00,21.15,21.17,21.15,21.15,251400.0,16.3267,16.3422,16.3267,16.3267,251400.0
2013-04-02 14:25:00,21.16,21.16,21.14,21.16,377600.0,16.3345,16.3345,16.319,16.3345,377600.0
2013-04-02 14:30:00,21.16,21.16,21.11,21.11,342800.0,16.3345,16.3345,16.2959,16.2959,342800.0
2013-04-02 14:35:00,21.11,21.15,21.11,21.14,385600.0,16.2959,16.3267,16.2959,16.319,385600.0
2013-04-02 14:40:00,21.14,21.15,21.13,21.15,288800.0,16.319,16.3267,16.3113,16.3267,288800.0
2013-04-02 14:45:00,21.15,21.16,21.13,21.14,305000.0,16.3267,16.3345,16.3113,16.319,305000.0
2013-04-02 14:50:00,21.14,21.14,21.12,21.13,383600.0,16.319,16.319,16.3036,16.3113,383600.0
2013-04-02 14:55:00,21.13,21.15,21.12,21.15,146200.0,16.3113,16.3267,16.3036,16.3267,146200.0
2013-04-02 15:00:00,21.14,21.15,21.11,21.13,336600.0,16.319,16.3267,16.2959,16.3113,336600.0
2013-04-02 15:05:00,21.13,21.13,21.11,21.12,183000.0,16.3113,16.3113,16.2959,16.3036,183000.0
2013-04-02 15:10:00,21.12,21.13,21.1,21.13,525200.0,16.3036,16.3113,16.2881,16.3113,525200.0
2013-04-02 15:15:00,21.13,21.13,21.11,21.11,264400.0,16.3113,16.3113,16.2959,16.2959,264400.0
2013-04-02 15:20:00,21.11,21.13,21.11,21.12,252000.0,16.2959,16.3113,16.2959,16.3036,252000.0
2013-04-02 15:25:00,21.11,21.13,21.1,21.11,292600.0,16.2959,16.3113,16.2881,16.2959,292600.0
2013-04-02 15:30:00,21.11,21.13,21.11,21.13,309600.0,16.2959,16.3113,16.2959,16.3113,309600.0
2013-04-02 15:35:00,21.13,21.13,21.11,21.12,288800.0,16.3113,16.3113,16.2959,16.3036,288800.0
2013-04-02 15:40:00,21.11,21.13,21.09,21.09,470200.0,16.2959,16.3113,16.2804,16.2804,470200.0
2013-04-02 15:45:00,21.09,21.13,21.09,21.11,325200.0,16.2804,16.3113,16.2804,16.2959,325200.0
2013-04-02 15:50:00,21.12,21.15,21.12,21.14,797600.0,16.3036,16.3267,16.3036,16.319,797600.0
2013-04-02 15:55:00,21.14,21.18,21.13,21.16,1428400.0,16.319,16.3499,16.3113,16.3345,1428400.0
2013-04-03 09:30:00,21.14,21.27,21.13,21.23,620000.0,16.319,16.4194,16.3113,16.3885,620000.0
2013-04-03 09:35:00,21.23,21.24,21.14,21.19,452400.0,16.3885,16.3962,16.319,16.3576,452400.0
2013-04-03 09:40:00,21.18,21.24,21.17,21.24,603000.0,16.3499,16.3962,16.3422,16.3962,603000.0
2013-04-03 09:45:00,21.24,21.25,21.21,21.23,816600.0,16.3962,16.4039,16.3731,16.3885,816600.0
2013-04-03 09:50:00,21.24,21.31,21.23,21.27,476600.0,16.3962,16.4502,16.3885,16.4194,476600.0
2013-04-03 09:55:00,21.27,21.28,21.22,21.25,414600.0,16.4194,16.4271,16.3808,16.4039,414600.0
2013-04-03 10:00:00,21.25,21.3,21.22,21.22,552200.0,16.4039,16.4425,16.3808,16.3808,552200.0
2013-04-03 10:05:00,21.21,21.21,21.17,21.2,399400.0,16.3731,16.3731,16.3422,16.3653,399400.0
2013-04-03 10:10:00,21.19,21.2,21.16,21.17,437000.0,16.3576,16.3653,16.3345,16.3422,437000.0
2013-04-03 10:15:00,21.17,21.18,21.14,21.16,427000.0,16.3422,16.3499,16.319,16.3345,427000.0
2013-04-03 10:20:00,21.17,21.17,21.15,21.16,284000.0,16.3422,16.3422,16.3267,16.3345,284000.0
2013-04-03 10:25:00,21.16,21.18,21.16,21.17,213800.0,16.3345,16.3499,16.3345,16.3422,213800.0
2013-04-03 10:30:00,21.16,21.17,21.13,21.13,500200.0,16.3345,16.3422,16.3113,16.3113,500200.0
2013-04-03 10:35:00,21.13,21.14,21.09,21.11,233600.0,16.3113,16.319,16.2804,16.2959,233600.0
2013-04-03 10:40:00,21.12,21.13,21.1,21.13,145000.0,16.3036,16.3113,16.2881,16.3113,145000.0
2013-04-03 10:45:00,21.13,21.13,21.11,21.11,257000.0,16.3113,16.3113,16.2959,16.2959,257000.0
2013-04-03 10:50:00,21.11,21.11,21.09,21.1,153000.0,16.2959,16.2959,16.2804,16.2881,153000.0
2013-04-03 10:55:00,21.1,21.1,21.03,21.04,313800.0,16.2881,16.2881,16.2341,16.2418,313800.0
2013-04-03 11:00:00,21.04,21.06,21.03,21.04,211600.0,16.2418,16.2573,16.2341,16.2418,211600.0
2013-04-03 11:05:00,21.05,21.06,21.03,21.05,290200.0,16.2495,16.2573,16.2341,16.2495,290200.0
2013-04-03 11:10:00,21.05,21.07,21.04,21.07,307400.0,16.2495,16.265,16.2418,16.265,307400.0
2013-04-03 11:15:00,21.07,21.08,21.06,21.08,193200.0,16.265,16.2727,16.2573,16.2727,193200.0
2013-04-03 11:20:00,21.08,21.08,21.06,21.08,223600.0,16.2727,16.2727,16.2573,16.2727,223600.0
2013-04-03 11:25:00,21.07,21.08,21.05,21.06,161200.0,16.265,16.2727,16.2495,16.2573,161200.0
2013-04-03 11:30:00,21.07,21.08,21.06,21.07,247400.0,16.265,16.2727,16.2573,16.265,247400.0
2013-04-03 11:35:00,21.07,21.09,21.07,21.07,250200.0,16.265,16.2804,16.265,16.265,250200.0
2013-04-03 11:40:00,21.07,21.08,21.06,21.07,217800.0,16.265,16.2727,16.2573,16.265,217800.0
2013-04-03 11:45:00,21.07,21.11,21.06,21.1,268600.0,16.265,16.2959,16.2573,16.2881,268600.0
2013-04-03 11:50:00,21.11,21.11,21.09,21.11,86800.0,16.2959,16.2959,16.2804,16.2959,86800.0
2013-04-03 11:55:00,21.11,21.11,21.1,21.1,228200.0,16.2959,16.2959,16.2881,16.2881,228200.0
2013-04-03 12:00:00,21.1,21.1,21.06,21.06,117600.0,16.2881,16.2881,16.2573,16.2573,117600.0
2013-04-03 12:05:00,21.07,21.07,21.04,21.05,125200.0,16.265,16.265,16.2418,16.2495,125200.0
2013-04-03 12:10:00,21.05,21.07,21.05,21.06,128800.0,16.2495,16.265,16.2495,16.2573,128800.0
2013-04-03 12:15:00,21.06,21.06,21.02,21.02,115800.0,16.2573,16.2573,16.2264,16.2264,115800.0
2013-04-03 12:20:00,21.02,21.04,21.02,21.03,120200.0,16.2264,16.2418,16.2264,16.2341,120200.0
2013-04-03 12:25:00,21.03,21.04,21.02,21.02,221400.0,16.2341,16.2418,16.2264,16.2264,221400.0
2013-04-03 12:30:00,21.02,21.03,21.0,21.01,152400.0,16.2264,16.2341,16.2109,16.2187,152400.0
2013-04-03 12:35:00,21.02,21.02,20.99,21.0,131000.0,16.2264,16.2264,16.2032,16.2109,131000.0
2013-04-03 12:40:00,21.0,21.0,20.99,21.0,190600.0,16.2109,16.2109,16.2032,16.2109,190600.0
2013-04-03 12:45:00,21.0,21.02,20.99,21.0,167400.0,16.2109,16.2264,16.2032,16.2109,167400.0
2013-04-03 12:50:00,21.0,21.02,21.0,21.01,140000.0,16.2109,16.2264,16.2109,16.2187,140000.0
2013-04-03 12:55:00,21.01,21.01,21.0,21.0,111400.0,16.2187,16.2187,16.2109,16.2109,111400.0
2013-04-03 13:00:00,21.0,21.01,21.0,21.0,138400.0,16.2109,16.2187,16.2109,16.2109,138400.0
2013-04-03 13:05:00,21.0,21.0,20.98,20.99,178200.0,16.2109,16.2109,16.1955,16.2032,178200.0
2013-04-03 13:10:00,20.99,21.0,20.95,20.96,111600.0,16.2032,16.2109,16.1723,16.1801,111600.0
2013-04-03 13:15:00,20.96,20.99,20.95,20.99,116800.0,16.1801,16.2032,16.1723,16.2032,116800.0
2013-04-03 13:20:00,20.99,21.0,20.98,21.0,158800.0,16.2032,16.2109,16.1955,16.2109,158800.0
2013-04-03 13:25:00,21.0,21.0,20.98,20.99,68800.0,16.2109,16.2109,16.1955,16.2032,68800.0
2013-04-03 13:30:00,20.99,20.99,20.95,20.96,203200.0,16.2032,16.2032,16.1723,16.1801,203200.0
2013-04-03 13:35:00,20.96,20.96,20.92,20.93,212400.0,16.1801,16.1801,16.1492,16.1569,212400.0
2013-04-03 13:40:00,20.93,20.94,20.91,20.92,184200.0,16.1569,16.1646,16.1415,16.1492,184200.0
2013-04-03 13:45:00,20.92,20.93,20.91,20.91,281000.0,16.1492,16.1569,16.1415,16.1415,281000.0
2013-04-03 13:50:00,20.91,20.92,20.88,20.89,256200.0,16.1415,16.1492,16.1183,16.126,256200.0
2013-04-03 13:55:00,20.89,20.9,20.86,20.86,251400.0,16.126,16.1337,16.1029,16.1029,251400.0
2013-04-03 14:00:00,20.86,20.88,20.85,20.86,368200.0,16.1029,16.1183,16.0952,16.1029,368200.0
2013-04-03 14:05:00,20.86,20.88,20.85,20.87,308000.0,16.1029,16.1183,16.0952,16.1106,308000.0
2013-04-03 14:10:00,20.87,20.9,20.87,20.88,148600.0,16.1106,16.1337,16.1106,16.1183,148600.0
2013-04-03 14:15:00,20.88,20.88,20.86,20.87,121400.0,16.1183,16.1183,16.1029,16.1106,121400.0
2013-04-03 14:20:00,20.86,20.88,20.85,20.85,253000.0,16.1029,16.1183,16.0952,16.0952,253000.0
2013-04-03 14:25:00,20.85,20.86,20.85,20.86,125800.0,16.0952,16.1029,16.0952,16.1029,125800.0
2013-04-03 14:30:00,20.86,20.88,20.86,20.86,127000.0,16.1029,16.1183,16.1029,16.1029,127000.0
2013-04-03 14:35:00,20.87,20.89,20.86,20.89,278400.0,16.1106,16.126,16.1029,16.126,278400.0
2013-04-03 14:40:00,20.89,20.92,20.89,20.9,165600.0,16.126,16.1492,16.126,16.1337,165600.0
2013-04-03 14:45:00,20.9,20.91,20.9,20.9,117600.0,16.1337,16.1415,16.1337,16.1337,117600.0
2013-04-03 14:50:00,20.9,20.91,20.88,20.89,165400.0,16.1337,16.1415,16.1183,16.126,165400.0
2013-04-03 14:55:00,20.89,20.89,20.87,20.89,164200.0,16.126,16.126,16.1106,16.126,164200.0
2013-04-03 15:00:00,20.89,20.89,20.86,20.88,884600.0,16.126,16.126,16.1029,16.1183,884600.0
2013-04-03 15:05:00,20.88,20.89,20.86,20.87,328800.0,16.1183,16.126,16.1029,16.1106,328800.0
2013-04-03 15:10:00,20.86,20.88,20.85,20.86,404400.0,16.1029,16.1183,16.0952,16.1029,404400.0
2013-04-03 15:15:00,20.86,20.86,20.84,20.84,209200.0,16.1029,16.1029,16.0874,16.0874,209200.0
2013-04-03 15:20:00,20.84,20.85,20.83,20.83,298200.0,16.0874,16.0952,16.0797,16.0797,298200.0
2013-04-03 15:25:00,20.83,20.85,20.83,20.85,325200.0,16.0797,16.0952,16.0797,16.0952,325200.0
2013-04-03 15:30:00,20.85,20.85,20.81,20.81,476600.0,16.0952,16.0952,16.0643,16.0643,476600.0
2013-04-03 15:35:00,20.81,20.82,20.78,20.79,377000.0,16.0643,16.072,16.0411,16.0488,377000.0
2013-04-03 15:40:00,20.79,20.84,20.78,20.83,531800.0,16.0488,16.0874,16.0411,16.0797,531800.0
2013-04-03 15:45:00,20.83,20.88,20.83,20.86,620600.0,16.0797,16.1183,16.0797,16.1029,620600.0
2013-04-03 15:50:00,20.86,20.91,20.86,20.9,910600.0,16.1029,16.1415,16.1029,16.1337,910600.0
2013-04-03 15:55:00,20.9,20.96,20.9,20.91,1574800.0,16.1337,16.1801,16.1337,16.1415,1574800.0
2013-04-04 09:30:00,20.89,20.96,20.85,20.94,229600.0,16.126,16.1801,16.0952,16.1646,229600.0
2013-04-04 09:35:00,20.96,20.96,20.84,20.84,396200.0,16.1801,16.1801,16.0874,16.0874,396200.0
2013-04-04 09:40:00,20.84,20.96,20.82,20.94,298000.0,16.0874,16.1801,16.072,16.1646,298000.0
2013-04-04 09:45:00,20.95,20.99,20.93,20.99,100000.0,16.1723,16.2032,16.1569,16.2032,100000.0
2013-04-04 09:50:00,20.99,21.08,20.99,21.08,418400.0,16.2032,16.2727,16.2032,16.2727,418400.0
2013-04-04 09:55:00,21.08,21.1,21.05,21.1,352400.0,16.2727,16.2881,16.2495,16.2881,352400.0
2013-04-04 10:00:00,21.1,21.14,21.08,21.1,619800.0,16.2881,16.319,16.2727,16.2881,619800.0
2013-04-04 10:05:00,21.1,21.15,21.1,21.1,312400.0,16.2881,16.3267,16.2881,16.2881,312400.0
2013-04-04 10:10:00,21.1,21.1,21.07,21.07,307200.0,16.2881,16.2881,16.265,16.265,307200.0
2013-04-04 10:15:00,21.07,21.09,21.04,21.04,266000.0,16.265,16.2804,16.2418,16.2418,266000.0
2013-04-04 10:20:00,21.04,21.05,21.0,21.0,204200.0,16.2418,16.2495,16.2109,16.2109,204200.0
2013-04-04 10:25:00,21.0,21.0,20.91,20.93,294600.0,16.2109,16.2109,16.1415,16.1569,294600.0
2013-04-04 10:30:00,20.93,20.96,20.92,20.93,144200.0,16.1569,16.1801,16.1492,16.1569,144200.0
2013-04-04 10:35:00,20.93,20.93,20.89,20.89,191000.0,16.1569,16.1569,16.126,16.126,191000.0
2013-04-04 10:40:00,20.89,20.96,20.88,20.95,229600.0,16.126,16.1801,16.1183,16.1723,229600.0
2013-04-04 10:45:00,20.95,20.96,20.93,20.95,74200.0,16.1723,16.1801,16.1569,16.1723,74200.0
2013-04-04 10:50:00,20.95,20.96,20.93,20.96,222800.0,16.1723,16.1801,16.1569,16.1801,222800.0
2013-04-04 10:55:00,20.96,20.96,20.88,20.9,251200.0,16.1801,16.1801,16.1183,16.1337,251200.0
2013-04-04 11:00:00,20.9,20.91,20.88,20.9,127400.0,16.1337,16.1415,16.1183,16.1337,127400.0
2013-04-04 11:05:00,20.9,20.92,20.88,20.88,177800.0,16.1337,16.1492,16.1183,16.1183,177800.0
2013-04-04 11:10:00,20.89,20.93,20.88,20.93,153000.0,16.126,16.1569,16.1183,16.1569,153000.0
2013-04-04 11:15:00,20.93,20.97,20.93,20.97,94200.0,16.1569,16.1878,16.1569,16.1878,94200.0
2013-04-04 11:20:00,20.97,20.99,20.96,20.98,152200.0,16.1878,16.2032,16.1801,16.1955,152200.0
2013-04-04 11:25:00,20.99,21.03,20.98,21.02,298400.0,16.2032,16.2341,16.1955,16.2264,298400.0
2013-04-04 11:30:00,21.02,21.02,20.97,20.99,120000.0,16.2264,16.2264,16.1878,16.2032,120000.0
2013-04-04 11:35:00,20.99,21.0,20.96,20.96,146000.0,16.2032,16.2109,16.1801,16.1801,146000.0
2013-04-04 11:40:00,20.96,20.98,20.95,20.96,156600.0,16.1801,16.1955,16.1723,16.1801,156600.0
2013-04-04 11:45:00,20.96,20.97,20.95,20.97,128200.0,16.1801,16.1878,16.1723,16.1878,128200.0
2013-04-04 11:50:00,20.97,20.97,20.94,20.95,93400.0,16.1878,16.1878,16.1646,16.1723,93400.0
2013-04-04 11:55:00,20.95,20.95,20.94,20.95,16400.0,16.1723,16.1723,16.1646,16.1723,16400.0
2013-04-04 12:00:00,20.95,20.95,20.93,20.93,129400.0,16.1723,16.1723,16.1569,16.1569,129400.0
2013-04-04 12:05:00,20.93,20.95,20.9,20.92,393800.0,16.1569,16.1723,16.1337,16.1492,393800.0
2013-04-04 12:10:00,20.93,20.93,20.9,20.91,212400.0,16.1569,16.1569,16.1337,16.1415,212400.0
2013-04-04 12:15:00,20.9,20.91,20.9,20.91,31800.0,16.1337,16.1415,16.1337,16.1415,31800.0
2013-04-04 12:20:00,20.91,20.92,20.9,20.92,137800.0,16.1415,16.1492,16.1337,16.1492,137800.0
2013-04-04 12:25:00,20.92,20.93,20.91,20.92,166200.0,16.1492,16.1569,16.1415,16.1492,166200.0
2013-04-04 12:30:00,20.92,20.93,20.91,20.93,58200.0,16.1492,16.1569,16.1415,16.1569,58200.0
2013-04-04 12:35:00,20.92,20.93,20.92,20.93,82400.0,16.1492,16.1569,16.1492,16.1569,82400.0
2013-04-04 12:40:00,20.93,20.94,20.92,20.93,114400.0,16.1569,16.1646,16.1492,16.1569,114400.0
2013-04-04 12:45:00,20.93,20.96,20.92,20.95,136200.0,16.1569,16.1801,16.1492,16.1723,136200.0
2013-04-04 12:50:00,20.95,20.96,20.93,20.96,103600.0,16.1723,16.1801,16.1569,16.1801,103600.0
2013-04-04 12:55:00,20.96,20.97,20.95,20.97,90800.0,16.1801,16.1878,16.1723,16.1878,90800.0
2013-04-04 13:00:00,20.96,20.97,20.94,20.94,125000.0,16.1801,16.1878,16.1646,16.1646,125000.0
2013-04-04 13:05:00,20.95,20.97,20.95,20.97,145400.0,16.1723,16.1878,16.1723,16.1878,145400.0
2013-04-04 13:10:00,20.97,20.97,20.95,20.95,190600.0,16.1878,16.1878,16.1723,16.1723,190600.0
2013-04-04 13:15:00,20.94,20.95,20.93,20.93,75600.0,16.1646,16.1723,16.1569,16.1569,75600.0
2013-04-04 13:20:00,20.93,20.95,20.93,20.94,116400.0,16.1569,16.1723,16.1569,16.1646,116400.0
2013-04-04 13:25:00,20.94,20.96,20.94,20.95,106600.0,16.1646,16.1801,16.1646,16.1723,106600.0
2013-04-04 13:30:00,20.95,20.96,20.93,20.96,115600.0,16.1723,16.1801,16.1569,16.1801,115600.0
2013-04-04 13:35:00,20.96,20.98,20.96,20.97,112800.0,16.1801,16.1955,16.1801,16.1878,112800.0
2013-04-04 13:40:00,20.97,21.0,20.97,20.99,112200.0,16.1878,16.2109,16.1878,16.2032,112200.0
2013-04-04 13:45:00,20.99,21.03,20.99,21.02,222600.0,16.2032,16.2341,16.2032,16.2264,222600.0
2013-04-04 13:50:00,21.01,21.02,21.0,21.01,93800.0,16.2187,16.2264,16.2109,16.2187,93800.0
2013-04-04 13:55:00,21.0,21.02,21.0,21.0,56800.0,16.2109,16.2264,16.2109,16.2109,56800.0
2013-04-04 14:00:00,21.0,21.0,20.99,20.99,69000.0,16.2109,16.2109,16.2032,16.2032,69000.0
2013-04-04 14:05:00,20.99,21.01,20.98,21.0,104600.0,16.2032,16.2187,16.1955,16.2109,104600.0
2013-04-04 14:10:00,21.0,21.0,20.99,21.0,64400.0,16.2109,16.2109,16.2032,16.2109,64400.0
2013-04-04 14:15:00,21.0,21.03,21.0,21.02,114400.0,16.2109,16.2341,16.2109,16.2264,114400.0
2013-04-04 14:20:00,21.02,21.03,21.0,21.03,151000.0,16.2264,16.2341,16.2109,16.2341,151000.0
2013-04-04 14:25:00,21.03,21.04,21.02,21.03,110400.0,16.2341,16.2418,16.2264,16.2341,110400.0
2013-04-04 14:30:00,21.04,21.05,21.03,21.04,84800.0,16.2418,16.2495,16.2341,16.2418,84800.0
2013-04-04 14:35:00,21.04,21.05,21.03,21.03,105000.0,16.2418,16.2495,16.2341,16.2341,105000.0
2013-04-04 14:40:00,21.03,21.04,21.02,21.02,52800.0,16.2341,16.2418,16.2264,16.2264,52800.0
2013-04-04 14:45:00,21.03,21.04,21.02,21.03,71800.0,16.2341,16.2418,16.2264,16.2341,71800.0
2013-04-04 14:50:00,21.03,21.04,21.02,21.02,106800.0,16.2341,16.2418,16.2264,16.2264,106800.0
2013-04-04 14:55:00,21.02,21.02,21.0,21.0,67600.0,16.2264,16.2264,16.2109,16.2109,67600.0
2013-04-04 15:00:00,21.01,21.01,21.0,21.01,149400.0,16.2187,16.2187,16.2109,16.2187,149400.0
2013-04-04 15:05:00,21.01,21.03,21.0,21.02,160200.0,16.2187,16.2341,16.2109,16.2264,160200.0
2013-04-04 15:10:00,21.02,21.06,21.02,21.05,214600.0,16.2264,16.2573,16.2264,16.2495,214600.0
2013-04-04 15:15:00,21.05,21.05,21.01,21.02,152400.0,16.2495,16.2495,16.2187,16.2264,152400.0
2013-04-04 15:20:00,21.03,21.03,21.0,21.01,121000.0,16.2341,16.2341,16.2109,16.2187,121000.0
2013-04-04 15:25:00,21.02,21.02,21.0,21.0,94400.0,16.2264,16.2264,16.2109,16.2109,94400.0
2013-04-04 15:30:00,21.0,21.01,21.0,21.0,101200.0,16.2109,16.2187,16.2109,16.2109,101200.0
2013-04-04 15:35:00,21.0,21.04,21.0,21.02,199200.0,16.2109,16.2418,16.2109,16.2264,199200.0
2013-04-04 15:40:00,21.02,21.04,21.02,21.03,160600.0,16.2264,16.2418,16.2264,16.2341,160600.0
2013-04-04 15:45:00,21.03,21.03,21.0,21.01,220400.0,16.2341,16.2341,16.2109,16.2187,220400.0
2013-04-04 15:50:00,21.02,21.04,21.02,21.03,520800.0,16.2264,16.2418,16.2264,16.2341,520800.0
2013-04-04 15:55:00,21.02,21.08,21.02,21.06,1169000.0,16.2264,16.2727,16.2264,16.2573,1169000.0
2013-04-05 09:30:00,20.7,20.71,20.51,20.6,435200.0,15.9794,15.9871,15.8327,15.9022,435200.0
2013-04-05 09:35:00,20.6,20.7,20.59,20.67,485000.0,15.9022,15.9794,15.8944,15.9562,485000.0
2013-04-05 09:40:00,20.68,20.74,20.67,20.73,248600.0,15.9639,16.0102,15.9562,16.0025,248600.0
2013-04-05 09:45:00,20.72,20.73,20.65,20.68,421000.0,15.9948,16.0025,15.9408,15.9639,421000.0
2013-04-05 09:50:00,20.68,20.68,20.59,20.61,407000.0,15.9639,15.9639,15.8944,15.9099,407000.0
2013-04-05 09:55:00,20.61,20.63,20.56,20.56,235000.0,15.9099,15.9253,15.8713,15.8713,235000.0
2013-04-05 10:00:00,20.56,20.58,20.51,20.58,402000.0,15.8713,15.8867,15.8327,15.8867,402000.0
2013-04-05 10:05:00,20.58,20.58,20.53,20.57,352600.0,15.8867,15.8867,15.8481,15.879,352600.0
2013-04-05 10:10:00,20.57,20.59,20.53,20.54,219400.0,15.879,15.8944,15.8481,15.8558,219400.0
2013-04-05 10:15:00,20.54,20.54,20.5,20.5,280400.0,15.8558,15.8558,15.825,15.825,280400.0
2013-04-05 10:20:00,20.5,20.55,20.5,20.54,388000.0,15.825,15.8636,15.825,15.8558,388000.0
2013-04-05 10:25:00,20.54,20.58,20.53,20.57,489600.0,15.8558,15.8867,15.8481,15.879,489600.0
2013-04-05 10:30:00,20.57,20.59,20.55,20.55,630000.0,15.879,15.8944,15.8636,15.8636,630000.0
2013-04-05 10:35:00,20.55,20.56,20.54,20.55,379600.0,15.8636,15.8713,15.8558,15.8636,379600.0
2013-04-05 10:40:00,20.55,20.56,20.49,20.5,738200.0,15.8636,15.8713,15.8172,15.825,738200.0
2013-04-05 10:45:00,20.5,20.55,20.5,20.54,189600.0,15.825,15.8636,15.825,15.8558,189600.0
2013-04-05 10:50:00,20.54,20.61,20.53,20.58,222000.0,15.8558,15.9099,15.8481,15.8867,222000.0
2013-04-05 10:55:00,20.59,20.61,20.58,20.6,371600.0,15.8944,15.9099,15.8867,15.9022,371600.0
2013-04-05 11:00:00,20.6,20.63,20.6,20.6,289800.0,15.9022,15.9253,15.9022,15.9022,289800.0
2013-04-05 11:05:00,20.6,20.63,20.59,20.6,259400.0,15.9022,15.9253,15.8944,15.9022,259400.0
2013-04-05 11:10:00,20.61,20.66,20.6,20.65,195400.0,15.9099,15.9485,15.9022,15.9408,195400.0
2013-04-05 11:15:00,20.66,20.67,20.65,20.67,331000.0,15.9485,15.9562,15.9408,15.9562,331000.0
2013-04-05 11:20:00,20.67,20.67,20.64,20.64,437200.0,15.9562,15.9562,15.933,15.933,437200.0
2013-04-05 11:25:00,20.65,20.66,20.63,20.65,262800.0,15.9408,15.9485,15.9253,15.9408,262800.0
2013-04-05 11:30:00,20.65,20.71,20.64,20.7,619800.0,15.9408,15.9871,15.933,15.9794,619800.0
2013-04-05 11:35:00,20.7,20.71,20.68,20.68,372800.0,15.9794,15.9871,15.9639,15.9639,372800.0
2013-04-05 11:40:00,20.68,20.69,20.67,20.68,112400.0,15.9639,15.9716,15.9562,15.9639,112400.0
2013-04-05 11:45:00,20.68,20.68,20.65,20.66,235800.0,15.9639,15.9639,15.9408,15.9485,235800.0
2013-04-05 11:50:00,20.66,20.67,20.64,20.67,141800.0,15.9485,15.9562,15.933,15.9562,141800.0
2013-04-05 11:55:00,20.67,20.68,20.62,20.62,329800.0,15.9562,15.9639,15.9176,15.9176,329800.0
2013-04-05 12:00:00,20.62,20.63,20.61,20.62,169400.0,15.9176,15.9253,15.9099,15.9176,169400.0
2013-04-05 12:05:00,20.62,20.65,20.61,20.64,142400.0,15.9176,15.9408,15.9099,15.933,142400.0
2013-04-05 12:10:00,20.64,20.64,20.61,20.62,105000.0,15.933,15.933,15.9099,15.9176,105000.0
2013-04-05 12:15:00,20.62,20.63,20.61,20.61,125600.0,15.9176,15.9253,15.9099,15.9099,125600.0
2013-04-05 12:20:00,20.61,20.61,20.58,20.58,283600.0,15.9099,15.9099,15.8867,15.8867,283600.0
2013-04-05 12:25:00,20.58,20.59,20.58,20.58,185800.0,15.8867,15.8944,15.8867,15.8867,185800.0
2013-04-05 12:30:00,20.58,20.6,20.58,20.59,258800.0,15.8867,15.9022,15.8867,15.8944,258800.0
2013-04-05 12:35:00,20.59,20.59,20.56,20.57,372600.0,15.8944,15.8944,15.8713,15.879,372600.0
2013-04-05 12:40:00,20.57,20.57,20.54,20.54,406200.0,15.879,15.879,15.8558,15.8558,406200.0
2013-04-05 12:45:00,20.54,20.55,20.53,20.54,323000.0,15.8558,15.8636,15.8481,15.8558,323000.0
2013-04-05 12:50:00,20.53,20.54,20.52,20.52,234400.0,15.8481,15.8558,15.8404,15.8404,234400.0
2013-04-05 12:55:00,20.53,20.53,20.5,20.51,519200.0,15.8481,15.8481,15.825,15.8327,519200.0
2013-04-05 13:00:00,20.51,20.51,20.47,20.48,658200.0,15.8327,15.8327,15.8018,15.8095,658200.0
2013-04-05 13:05:00,20.48,20.5,20.48,20.5,595000.0,15.8095,15.825,15.8095,15.825,595000.0
2013-04-05 13:10:00,20.5,20.56,20.5,20.54,424600.0,15.825,15.8713,15.825,15.8558,424600.0
2013-04-05 13:15:00,20.55,20.59,20.48,20.49,1346600.0,15.8636,15.8944,15.8095,15.8172,1346600.0
2013-04-05 13:20:00,20.49,20.53,20.48,20.52,283400.0,15.8172,15.8481,15.8095,15.8404,283400.0
2013-04-05 13:25:00,20.52,20.55,20.52,20.54,197800.0,15.8404,15.8636,15.8404,15.8558,197800.0
2013-04-05 13:30:00,20.54,20.57,20.54,20.55,221600.0,15.8558,15.879,15.8558,15.8636,221600.0
2013-04-05 13:35:00,20.55,20.57,20.53,20.57,159200.0,15.8636,15.879,15.8481,15.879,159200.0
2013-04-05 13:40:00,20.57,20.6,20.57,20.6,104000.0,15.879,15.9022,15.879,15.9022,104000.0
2013-04-05 13:45:00,20.6,20.61,20.6,20.6,180400.0,15.9022,15.9099,15.9022,15.9022,180400.0
2013-04-05 13:50:00,20.6,20.6,20.59,20.59,122000.0,15.9022,15.9022,15.8944,15.8944,122000.0
2013-04-05 13:55:00,20.59,20.65,20.56,20.59,482200.0,15.8944,15.9408,15.8713,15.8944,482200.0
2013-04-05 14:00:00,20.59,20.61,20.58,20.58,125400.0,15.8944,15.9099,15.8867,15.8867,125400.0
2013-04-05 14:05:00,20.58,20.61,20.58,20.61,81800.0,15.8867,15.9099,15.8867,15.9099,81800.0
2013-04-05 14:10:00,20.61,20.61,20.59,20.59,114000.0,15.9099,15.9099,15.8944,15.8944,114000.0
2013-04-05 14:15:00,20.59,20.61,20.58,20.6,115400.0,15.8944,15.9099,15.8867,15.9022,115400.0
2013-04-05 14:20:00,20.61,20.63,20.6,20.61,111400.0,15.9099,15.9253,15.9022,15.9099,111400.0
2013-04-05 14:25:00,20.62,20.65,20.62,20.65,105000.0,15.9176,15.9408,15.9176,15.9408,105000.0
2013-04-05 14:30:00,20.64,20.67,20.64,20.65,145400.0,15.933,15.9562,15.933,15.9408,145400.0
2013-04-05 14:35:00,20.65,20.67,20.65,20.66,139600.0,15.9408,15.9562,15.9408,15.9485,139600.0
2013-04-05 14:40:00,20.66,20.68,20.66,20.67,136600.0,15.9485,15.9639,15.9485,15.9562,136600.0
2013-04-05 14:45:00,20.67,20.67,20.65,20.67,124600.0,15.9562,15.9562,15.9408,15.9562,124600.0
2013-04-05 14:50:00,20.67,20.68,20.66,20.67,208000.0,15.9562,15.9639,15.9485,15.9562,208000.0
2013-04-05 14:55:00,20.67,20.69,20.67,20.68,160400.0,15.9562,15.9716,15.9562,15.9639,160400.0
2013-04-05 15:00:00,20.68,20.69,20.66,20.68,211400.0,15.9639,15.9716,15.9485,15.9639,211400.0
2013-04-05 15:05:00,20.67,20.68,20.66,20.67,228000.0,15.9562,15.9639,15.9485,15.9562,228000.0
2013-04-05 15:10:00,20.67,20.69,20.67,20.68,210400.0,15.9562,15.9716,15.9562,15.9639,210400.0
2013-04-05 15:15:00,20.68,20.69,20.67,20.68,235200.0,15.9639,15.9716,15.9562,15.9639,235200.0
2013-04-05 15:20:00,20.68,20.68,20.65,20.67,307400.0,15.9639,15.9639,15.9408,15.9562,307400.0
2013-04-05 15:25:00,20.67,20.68,20.67,20.68,175200.0,15.9562,15.9639,15.9562,15.9639,175200.0
2013-04-05 15:30:00,20.68,20.7,20.67,20.7,222000.0,15.9639,15.9794,15.9562,15.9794,222000.0
2013-04-05 15:35:00,20.7,20.74,20.7,20.73,292800.0,15.9794,16.0102,15.9794,16.0025,292800.0
2013-04-05 15:40:00,20.73,20.76,20.73,20.75,264000.0,16.0025,16.0257,16.0025,16.018,264000.0
2013-04-05 15:45:00,20.75,20.76,20.75,20.75,509400.0,16.018,16.0257,16.018,16.018,509400.0
2013-04-05 15:50:00,20.75,20.82,20.75,20.8,1089800.0,16.018,16.072,16.018,16.0566,1089800.0
2013-04-05 15:55:00,20.8,20.81,20.73,20.78,1800400.0,16.0566,16.0643,16.0025,16.0411,1800400.0
2013-04-08 09:30:00,20.81,20.83,20.79,20.82,401800.0,16.0643,16.0797,16.0488,16.072,401800.0
2013-04-08 09:35:00,20.82,20.83,20.8,20.82,286800.0,16.072,16.0797,16.0566,16.072,286800.0
2013-04-08 09:40:00,20.82,20.85,20.81,20.84,234400.0,16.072,16.0952,16.0643,16.0874,234400.0
2013-04-08 09:45:00,20.84,20.84,20.8,20.8,382000.0,16.0874,16.0874,16.0566,16.0566,382000.0
2013-04-08 09:50:00,20.8,20.8,20.71,20.73,319600.0,16.0566,16.0566,15.9871,16.0025,319600.0
2013-04-08 09:55:00,20.73,20.77,20.73,20.75,237200.0,16.0025,16.0334,16.0025,16.018,237200.0
2013-04-08 10:00:00,20.75,20.77,20.72,20.73,433000.0,16.018,16.0334,15.9948,16.0025,433000.0
2013-04-08 10:05:00,20.73,20.73,20.68,20.68,251800.0,16.0025,16.0025,15.9639,15.9639,251800.0
2013-04-08 10:10:00,20.68,20.68,20.64,20.65,306600.0,15.9639,15.9639,15.933,15.9408,306600.0
2013-04-08 10:15:00,20.65,20.68,20.64,20.65,426400.0,15.9408,15.9639,15.933,15.9408,426400.0
2013-04-08 10:20:00,20.65,20.67,20.65,20.67,176600.0,15.9408,15.9562,15.9408,15.9562,176600.0
2013-04-08 10:25:00,20.67,20.71,20.67,20.69,234400.0,15.9562,15.9871,15.9562,15.9716,234400.0
2013-04-08 10:30:00,20.7,20.73,20.69,20.7,256400.0,15.9794,16.0025,15.9716,15.9794,256400.0
2013-04-08 10:35:00,20.7,20.73,20.69,20.7,397800.0,15.9794,16.0025,15.9716,15.9794,397800.0
2013-04-08 10:40:00,20.71,20.71,20.68,20.69,469800.0,15.9871,15.9871,15.9639,15.9716,469800.0
2013-04-08 10:45:00,20.7,20.75,20.68,20.75,298400.0,15.9794,16.018,15.9639,16.018,298400.0
2013-04-08 10:50:00,20.75,20.76,20.73,20.73,123600.0,16.018,16.0257,16.0025,16.0025,123600.0
2013-04-08 10:55:00,20.74,20.74,20.72,20.73,112000.0,16.0102,16.0102,15.9948,16.0025,112000.0
2013-04-08 11:00:00,20.73,20.73,20.7,20.71,143600.0,16.0025,16.0025,15.9794,15.9871,143600.0
2013-04-08 11:05:00,20.71,20.71,20.68,20.7,116800.0,15.9871,15.9871,15.9639,15.9794,116800.0
2013-04-08 11:10:00,20.71,20.73,20.7,20.72,89200.0,15.9871,16.0025,15.9794,15.9948,89200.0
2013-04-08 11:15:00,20.72,20.72,20.7,20.71,114400.0,15.9948,15.9948,15.9794,15.9871,114400.0
2013-04-08 11:20:00,20.71,20.75,20.71,20.74,157800.0,15.9871,16.018,15.9871,16.0102,157800.0
2013-04-08 11:25:00,20.74,20.75,20.71,20.72,208400.0,16.0102,16.018,15.9871,15.9948,208400.0
2013-04-08 11:30:00,20.72,20.73,20.7,20.71,211200.0,15.9948,16.0025,15.9794,15.9871,211200.0
2013-04-08 11:35:00,20.7,20.72,20.7,20.7,144000.0,15.9794,15.9948,15.9794,15.9794,144000.0
2013-04-08 11:40:00,20.72,20.72,20.7,20.71,102800.0,15.9948,15.9948,15.9794,15.9871,102800.0
2013-04-08 11:45:00,20.7,20.73,20.7,20.71,107800.0,15.9794,16.0025,15.9794,15.9871,107800.0
2013-04-08 11:50:00,20.71,20.73,20.71,20.71,127400.0,15.9871,16.0025,15.9871,15.9871,127400.0
2013-04-08 11:55:00,20.71,20.75,20.71,20.73,170000.0,15.9871,16.018,15.9871,16.0025,170000.0
2013-04-08 12:00:00,20.73,20.75,20.73,20.74,84000.0,16.0025,16.018,16.0025,16.0102,84000.0
2013-04-08 12:05:00,20.74,20.75,20.72,20.73,98400.0,16.0102,16.018,15.9948,16.0025,98400.0
2013-04-08 12:10:00,20.72,20.72,20.7,20.71,215600.0,15.9948,15.9948,15.9794,15.9871,215600.0
2013-04-08 12:15:00,20.71,20.71,20.68,20.7,91600.0,15.9871,15.9871,15.9639,15.9794,91600.0
2013-04-08 12:20:00,20.7,20.7,20.67,20.69,117000.0,15.9794,15.9794,15.9562,15.9716,117000.0
2013-04-08 12:25:00,20.7,20.7,20.67,20.68,105000.0,15.9794,15.9794,15.9562,15.9639,105000.0
2013-04-08 12:30:00,20.68,20.7,20.67,20.7,216400.0,15.9639,15.9794,15.9562,15.9794,216400.0
2013-04-08 12:35:00,20.7,20.72,20.7,20.72,62800.0,15.9794,15.9948,15.9794,15.9948,62800.0
2013-04-08 12:40:00,20.72,20.73,20.71,20.73,155000.0,15.9948,16.0025,15.9871,16.0025,155000.0
2013-04-08 12:45:00,20.73,20.74,20.72,20.72,51200.0,16.0025,16.0102,15.9948,15.9948,51200.0
2013-04-08 12:50:00,20.72,20.72,20.72,20.72,14800.0,15.9948,15.9948,15.9948,15.9948,14800.0
2013-04-08 12:55:00,20.72,20.74,20.71,20.74,91600.0,15.9948,16.0102,15.9871,16.0102,91600.0
2013-04-08 13:00:00,20.73,20.75,20.73,20.75,65000.0,16.0025,16.018,16.0025,16.018,65000.0
2013-04-08 13:05:00,20.75,20.75,20.73,20.73,114600.0,16.018,16.018,16.0025,16.0025,114600.0
2013-04-08 13:10:00,20.73,20.75,20.73,20.74,61200.0,16.0025,16.018,16.0025,16.0102,61200.0
2013-04-08 13:15:00,20.74,20.74,20.73,20.73,23200.0,16.0102,16.0102,16.0025,16.0025,23200.0
2013-04-08 13:20:00,20.73,20.74,20.73,20.73,79400.0,16.0025,16.0102,16.0025,16.0025,79400.0
2013-04-08 13:25:00,20.73,20.74,20.72,20.73,58200.0,16.0025,16.0102,15.9948,16.0025,58200.0
2013-04-08 13:30:00,20.73,20.75,20.72,20.75,166200.0,16.0025,16.018,15.9948,16.018,166200.0
2013-04-08 13:35:00,20.75,20.77,20.75,20.76,89200.0,16.018,16.0334,16.018,16.0257,89200.0
2013-04-08 13:40:00,20.77,20.8,20.76,20.8,162200.0,16.0334,16.0566,16.0257,16.0566,162200.0
2013-04-08 13:45:00,20.8,20.86,20.79,20.84,282400.0,16.0566,16.1029,16.0488,16.0874,282400.0
2013-04-08 13:50:00,20.84,20.84,20.8,20.8,117400.0,16.0874,16.0874,16.0566,16.0566,117400.0
2013-04-08 13:55:00,20.8,20.81,20.8,20.81,183400.0,16.0566,16.0643,16.0566,16.0643,183400.0
2013-04-08 14:00:00,20.81,20.81,20.79,20.81,141400.0,16.0643,16.0643,16.0488,16.0643,141400.0
2013-04-08 14:05:00,20.81,20.82,20.8,20.82,77400.0,16.0643,16.072,16.0566,16.072,77400.0
2013-04-08 14:10:00,20.82,20.85,20.82,20.82,153000.0,16.072,16.0952,16.072,16.072,153000.0
2013-04-08 14:15:00,20.83,20.84,20.82,20.82,70000.0,16.0797,16.0874,16.072,16.072,70000.0
2013-04-08 14:20:00,20.82,20.83,20.8,20.8,108400.0,16.072,16.0797,16.0566,16.0566,108400.0
2013-04-08 14:25:00,20.8,20.81,20.8,20.81,118200.0,16.0566,16.0643,16.0566,16.0643,118200.0
2013-04-08 14:30:00,20.81,20.81,20.8,20.8,80200.0,16.0643,16.0643,16.0566,16.0566,80200.0
2013-04-08 14:35:00,20.8,20.81,20.79,20.79,306600.0,16.0566,16.0643,16.0488,16.0488,306600.0
2013-04-08 14:40:00,20.79,20.8,20.78,20.8,216600.0,16.0488,16.0566,16.0411,16.0566,216600.0
2013-04-08 14:45:00,20.8,20.81,20.78,20.79,74000.0,16.0566,16.0643,16.0411,16.0488,74000.0
2013-04-08 14:50:00,20.79,20.79,20.78,20.78,97400.0,16.0488,16.0488,16.0411,16.0411,97400.0
2013-04-08 14:55:00,20.78,20.78,20.76,20.76,174000.0,16.0411,16.0411,16.0257,16.0257,174000.0
2013-04-08 15:00:00,20.77,20.77,20.75,20.75,268000.0,16.0334,16.0334,16.018,16.018,268000.0
2013-04-08 15:05:00,20.75,20.75,20.74,20.75,134800.0,16.018,16.018,16.0102,16.018,134800.0
2013-04-08 15:10:00,20.74,20.76,20.74,20.74,368600.0,16.0102,16.0257,16.0102,16.0102,368600.0
2013-04-08 15:15:00,20.74,20.75,20.73,20.74,118200.0,16.0102,16.018,16.0025,16.0102,118200.0
2013-04-08 15:20:00,20.74,20.74,20.73,20.74,116800.0,16.0102,16.0102,16.0025,16.0102,116800.0
2013-04-08 15:25:00,20.74,20.75,20.73,20.75,149800.0,16.0102,16.018,16.0025,16.018,149800.0
2013-04-08 15:30:00,20.75,20.78,20.75,20.78,254800.0,16.018,16.0411,16.018,16.0411,254800.0
2013-04-08 15:35:00,20.78,20.79,20.76,20.77,472800.0,16.0411,16.0488,16.0257,16.0334,472800.0
2013-04-08 15:40:00,20.77,20.77,20.77,20.77,168200.0,16.0334,16.0334,16.0334,16.0334,168200.0
2013-04-08 15:45:00,20.77,20.77,20.74,20.75,452000.0,16.0334,16.0334,16.0102,16.018,452000.0
2013-04-08 15:50:00,20.75,20.81,20.75,20.8,960000.0,16.018,16.0643,16.018,16.0566,960000.0
2013-04-08 15:55:00,20.8,20.82,20.79,20.81,1704400.0,16.0566,16.072,16.0488,16.0643,1704400.0
2013-04-09 09:30:00,20.83,20.91,20.82,20.89,439800.0,16.0797,16.1415,16.072,16.126,439800.0
2013-04-09 09:35:00,20.88,20.9,20.79,20.81,176600.0,16.1183,16.1337,16.0488,16.0643,176600.0
2013-04-09 09:40:00,20.81,20.83,20.78,20.79,120800.0,16.0643,16.0797,16.0411,16.0488,120800.0
2013-04-09 09:45:00,20.79,20.81,20.77,20.79,109600.0,16.0488,16.0643,16.0334,16.0488,109600.0
2013-04-09 09:50:00,20.79,20.79,20.72,20.75,203400.0,16.0488,16.0488,15.9948,16.018,203400.0
2013-04-09 09:55:00,20.76,20.78,20.71,20.72,87600.0,16.0257,16.0411,15.9871,15.9948,87600.0
2013-04-09 10:00:00,20.72,20.77,20.7,20.76,204600.0,15.9948,16.0334,15.9794,16.0257,204600.0
2013-04-09 10:05:00,20.76,20.76,20.7,20.7,157200.0,16.0257,16.0257,15.9794,15.9794,157200.0
2013-04-09 10:10:00,20.69,20.72,20.68,20.68,181800.0,15.9716,15.9948,15.9639,15.9639,181800.0
2013-04-09 10:15:00,20.68,20.7,20.65,20.66,136200.0,15.9639,15.9794,15.9408,15.9485,136200.0
2013-04-09 10:20:00,20.66,20.67,20.64,20.66,381800.0,15.9485,15.9562,15.933,15.9485,381800.0
2013-04-09 10:25:00,20.66,20.69,20.65,20.67,143800.0,15.9485,15.9716,15.9408,15.9562,143800.0
2013-04-09 10:30:00,20.67,20.68,20.64,20.65,332200.0,15.9562,15.9639,15.933,15.9408,332200.0
2013-04-09 10:35:00,20.65,20.66,20.61,20.61,301000.0,15.9408,15.9485,15.9099,15.9099,301000.0
2013-04-09 10:40:00,20.61,20.63,20.58,20.58,361600.0,15.9099,15.9253,15.8867,15.8867,361600.0
2013-04-09 10:45:00,20.58,20.6,20.58,20.59,308000.0,15.8867,15.9022,15.8867,15.8944,308000.0
2013-04-09 10:50:00,20.59,20.59,20.54,20.55,238200.0,15.8944,15.8944,15.8558,15.8636,238200.0
2013-04-09 10:55:00,20.55,20.57,20.55,20.57,89200.0,15.8636,15.879,15.8636,15.879,89200.0
2013-04-09 11:00:00,20.57,20.6,20.57,20.59,117600.0,15.879,15.9022,15.879,15.8944,117600.0
2013-04-09 11:05:00,20.59,20.6,20.55,20.55,234600.0,15.8944,15.9022,15.8636,15.8636,234600.0
2013-04-09 11:10:00,20.56,20.57,20.54,20.55,110600.0,15.8713,15.879,15.8558,15.8636,110600.0
2013-04-09 11:15:00,20.54,20.55,20.46,20.48,422200.0,15.8558,15.8636,15.7941,15.8095,422200.0
2013-04-09 11:20:00,20.48,20.52,20.48,20.52,148000.0,15.8095,15.8404,15.8095,15.8404,148000.0
2013-04-09 11:25:00,20.52,20.53,20.5,20.52,161600.0,15.8404,15.8481,15.825,15.8404,161600.0
2013-04-09 11:30:00,20.52,20.54,20.52,20.53,223600.0,15.8404,15.8558,15.8404,15.8481,223600.0
2013-04-09 11:35:00,20.53,20.54,20.53,20.53,110600.0,15.8481,15.8558,15.8481,15.8481,110600.0
2013-04-09 11:40:00,20.52,20.55,20.52,20.54,141000.0,15.8404,15.8636,15.8404,15.8558,141000.0
2013-04-09 11:45:00,20.54,20.56,20.54,20.55,110800.0,15.8558,15.8713,15.8558,15.8636,110800.0
2013-04-09 11:50:00,20.55,20.56,20.54,20.54,105400.0,15.8636,15.8713,15.8558,15.8558,105400.0
2013-04-09 11:55:00,20.54,20.55,20.53,20.54,386200.0,15.8558,15.8636,15.8481,15.8558,386200.0
2013-04-09 12:00:00,20.54,20.56,20.5,20.5,400400.0,15.8558,15.8713,15.825,15.825,400400.0
2013-04-09 12:05:00,20.5,20.53,20.5,20.53,287000.0,15.825,15.8481,15.825,15.8481,287000.0
2013-04-09 12:10:00,20.52,20.55,20.52,20.54,247800.0,15.8404,15.8636,15.8404,15.8558,247800.0
2013-04-09 12:15:00,20.55,20.55,20.54,20.55,209200.0,15.8636,15.8636,15.8558,15.8636,209200.0
2013-04-09 12:20:00,20.55,20.56,20.54,20.56,71000.0,15.8636,15.8713,15.8558,15.8713,71000.0
2013-04-09 12:25:00,20.56,20.57,20.55,20.56,51200.0,15.8713,15.879,15.8636,15.8713,51200.0
2013-04-09 12:30:00,20.57,20.61,20.57,20.59,543000.0,15.879,15.9099,15.879,15.8944,543000.0
2013-04-09 12:35:00,20.59,20.62,20.59,20.62,226400.0,15.8944,15.9176,15.8944,15.9176,226400.0
2013-04-09 12:40:00,20.63,20.65,20.63,20.64,195000.0,15.9253,15.9408,15.9253,15.933,195000.0
2013-04-09 12:45:00,20.64,20.65,20.61,20.61,94600.0,15.933,15.9408,15.9099,15.9099,94600.0
2013-04-09 12:50:00,20.61,20.63,20.61,20.63,242200.0,15.9099,15.9253,15.9099,15.9253,242200.0
2013-04-09 12:55:00,20.63,20.63,20.61,20.61,305400.0,15.9253,15.9253,15.9099,15.9099,305400.0
2013-04-09 13:00:00,20.61,20.64,20.61,20.62,159200.0,15.9099,15.933,15.9099,15.9176,159200.0
2013-04-09 13:05:00,20.63,20.63,20.61,20.62,103600.0,15.9253,15.9253,15.9099,15.9176,103600.0
2013-04-09 13:10:00,20.62,20.63,20.61,20.61,149800.0,15.9176,15.9253,15.9099,15.9099,149800.0
2013-04-09 13:15:00,20.61,20.65,20.61,20.63,411800.0,15.9099,15.9408,15.9099,15.9253,411800.0
2013-04-09 13:20:00,20.64,20.65,20.63,20.64,199800.0,15.933,15.9408,15.9253,15.933,199800.0
2013-04-09 13:25:00,20.64,20.66,20.64,20.65,317600.0,15.933,15.9485,15.933,15.9408,317600.0
2013-04-09 13:30:00,20.66,20.66,20.65,20.65,206800.0,15.9485,15.9485,15.9408,15.9408,206800.0
2013-04-09 13:35:00,20.65,20.66,20.61,20.64,207200.0,15.9408,15.9485,15.9099,15.933,207200.0
2013-04-09 13:40:00,20.64,20.67,20.64,20.66,423400.0,15.933,15.9562,15.933,15.9485,423400.0
2013-04-09 13:45:00,20.67,20.68,20.66,20.68,248400.0,15.9562,15.9639,15.9485,15.9639,248400.0
2013-04-09 13:50:00,20.68,20.68,20.68,20.68,145600.0,15.9639,15.9639,15.9639,15.9639,145600.0
2013-04-09 13:55:00,20.68,20.7,20.68,20.68,200200.0,15.9639,15.9794,15.9639,15.9639,200200.0
2013-04-09 14:00:00,20.68,20.7,20.68,20.69,315000.0,15.9639,15.9794,15.9639,15.9716,315000.0
2013-04-09 14:05:00,20.69,20.7,20.68,20.7,206800.0,15.9716,15.9794,15.9639,15.9794,206800.0
2013-04-09 14:10:00,20.7,20.7,20.68,20.68,193800.0,15.9794,15.9794,15.9639,15.9639,193800.0
2013-04-09 14:15:00,20.68,20.72,20.68,20.7,293800.0,15.9639,15.9948,15.9639,15.9794,293800.0
2013-04-09 14:20:00,20.7,20.72,20.7,20.72,463600.0,15.9794,15.9948,15.9794,15.9948,463600.0
2013-04-09 14:25:00,20.72,20.74,20.71,20.71,141000.0,15.9948,16.0102,15.9871,15.9871,141000.0
2013-04-09 14:30:00,20.71,20.74,20.71,20.71,178400.0,15.9871,16.0102,15.9871,15.9871,178400.0
2013-04-09 14:35:00,20.71,20.71,20.7,20.7,107000.0,15.9871,15.9871,15.9794,15.9794,107000.0
2013-04-09 14:40:00,20.71,20.74,20.7,20.73,301600.0,15.9871,16.0102,15.9794,16.0025,301600.0
2013-04-09 14:45:00,20.73,20.74,20.72,20.73,140000.0,16.0025,16.0102,15.9948,16.0025,140000.0
2013-04-09 14:50:00,20.73,20.74,20.71,20.72,152600.0,16.0025,16.0102,15.9871,15.9948,152600.0
2013-04-09 14:55:00,20.72,20.73,20.72,20.72,171400.0,15.9948,16.0025,15.9948,15.9948,171400.0
2013-04-09 15:00:00,20.72,20.73,20.72,20.73,203200.0,15.9948,16.0025,15.9948,16.0025,203200.0
2013-04-09 15:05:00,20.73,20.74,20.7,20.71,341800.0,16.0025,16.0102,15.9794,15.9871,341800.0
2013-04-09 15:10:00,20.71,20.71,20.68,20.7,190200.0,15.9871,15.9871,15.9639,15.9794,190200.0
2013-04-09 15:15:00,20.7,20.7,20.68,20.69,223600.0,15.9794,15.9794,15.9639,15.9716,223600.0
2013-04-09 15:20:00,20.69,20.69,20.67,20.67,273800.0,15.9716,15.9716,15.9562,15.9562,273800.0
2013-04-09 15:25:00,20.68,20.68,20.65,20.66,257600.0,15.9639,15.9639,15.9408,15.9485,257600.0
2013-04-09 15:30:00,20.66,20.67,20.66,20.67,385400.0,15.9485,15.9562,15.9485,15.9562,385400.0
2013-04-09 15:35:00,20.67,20.68,20.64,20.64,400400.0,15.9562,15.9639,15.933,15.933,400400.0
2013-04-09 15:40:00,20.64,20.65,20.61,20.61,371400.0,15.933,15.9408,15.9099,15.9099,371400.0
2013-04-09 15:45:00,20.61,20.64,20.61,20.63,397000.0,15.9099,15.933,15.9099,15.9253,397000.0
2013-04-09 15:50:00,20.63,20.67,20.61,20.66,994000.0,15.9253,15.9562,15.9099,15.9485,994000.0
2013-04-09 15:55:00,20.66,20.67,20.61,20.64,1603600.0,15.9485,15.9562,15.9099,15.933,1603600.0
2013-04-10 09:30:00,20.62,20.74,20.61,20.67,468200.0,15.9176,16.0102,15.9099,15.9562,468200.0
2013-04-10 09:35:00,20.67,20.7,20.67,20.7,555800.0,15.9562,15.9794,15.9562,15.9794,555800.0
2013-04-10 09:40:00,20.7,20.7,20.6,20.6,438400.0,15.9794,15.9794,15.9022,15.9022,438400.0
2013-04-10 09:45:00,20.6,20.65,20.6,20.63,451800.0,15.9022,15.9408,15.9022,15.9253,451800.0
2013-04-10 09:50:00,20.63,20.67,20.63,20.66,269800.0,15.9253,15.9562,15.9253,15.9485,269800.0
2013-04-10 09:55:00,20.66,20.68,20.64,20.65,191400.0,15.9485,15.9639,15.933,15.9408,191400.0
2013-04-10 10:00:00,20.65,20.71,20.65,20.68,369000.0,15.9408,15.9871,15.9408,15.9639,369000.0
2013-04-10 10:05:00,20.68,20.69,20.65,20.68,376800.0,15.9639,15.9716,15.9408,15.9639,376800.0
2013-04-10 10:10:00,20.68,20.7,20.67,20.67,193400.0,15.9639,15.9794,15.9562,15.9562,193400.0
2013-04-10 10:15:00,20.67,20.68,20.62,20.62,289800.0,15.9562,15.9639,15.9176,15.9176,289800.0
2013-04-10 10:20:00,20.62,20.64,20.61,20.63,259800.0,15.9176,15.933,15.9099,15.9253,259800.0
2013-04-10 10:25:00,20.63,20.68,20.63,20.67,134600.0,15.9253,15.9639,15.9253,15.9562,134600.0
2013-04-10 10:30:00,20.67,20.68,20.65,20.68,209000.0,15.9562,15.9639,15.9408,15.9639,209000.0
2013-04-10 10:35:00,20.68,20.68,20.66,20.67,129000.0,15.9639,15.9639,15.9485,15.9562,129000.0
2013-04-10 10:40:00,20.67,20.73,20.67,20.71,197000.0,15.9562,16.0025,15.9562,15.9871,197000.0
2013-04-10 10:45:00,20.71,20.74,20.71,20.73,251200.0,15.9871,16.0102,15.9871,16.0025,251200.0
2013-04-10 10:50:00,20.73,20.74,20.72,20.73,266400.0,16.0025,16.0102,15.9948,16.0025,266400.0
2013-04-10 10:55:00,20.74,20.74,20.72,20.74,269800.0,16.0102,16.0102,15.9948,16.0102,269800.0
2013-04-10 11:00:00,20.74,20.74,20.73,20.73,397600.0,16.0102,16.0102,16.0025,16.0025,397600.0
2013-04-10 11:05:00,20.73,20.75,20.73,20.75,490400.0,16.0025,16.018,16.0025,16.018,490400.0
2013-04-10 11:10:00,20.75,20.78,20.74,20.77,286800.0,16.018,16.0411,16.0102,16.0334,286800.0
2013-04-10 11:15:00,20.76,20.78,20.76,20.78,68200.0,16.0257,16.0411,16.0257,16.0411,68200.0
2013-04-10 11:20:00,20.78,20.8,20.77,20.79,125600.0,16.0411,16.0566,16.0334,16.0488,125600.0
2013-04-10 11:25:00,20.79,20.8,20.77,20.78,221800.0,16.0488,16.0566,16.0334,16.0411,221800.0
2013-04-10 11:30:00,20.78,20.8,20.78,20.79,329600.0,16.0411,16.0566,16.0411,16.0488,329600.0
2013-04-10 11:35:00,20.79,20.81,20.78,20.8,374800.0,16.0488,16.0643,16.0411,16.0566,374800.0
2013-04-10 11:40:00,20.8,20.82,20.8,20.81,525600.0,16.0566,16.072,16.0566,16.0643,525600.0
2013-04-10 11:45:00,20.81,20.82,20.8,20.82,462800.0,16.0643,16.072,16.0566,16.072,462800.0
2013-04-10 11:50:00,20.82,20.85,20.82,20.85,276400.0,16.072,16.0952,16.072,16.0952,276400.0
2013-04-10 11:55:00,20.85,20.86,20.83,20.83,246200.0,16.0952,16.1029,16.0797,16.0797,246200.0
2013-04-10 12:00:00,20.83,20.84,20.81,20.81,163400.0,16.0797,16.0874,16.0643,16.0643,163400.0
2013-04-10 12:05:00,20.81,20.83,20.81,20.82,112000.0,16.0643,16.0797,16.0643,16.072,112000.0
2013-04-10 12:10:00,20.83,20.85,20.82,20.85,174000.0,16.0797,16.0952,16.072,16.0952,174000.0
2013-04-10 12:15:00,20.85,20.85,20.83,20.84,216800.0,16.0952,16.0952,16.0797,16.0874,216800.0
2013-04-10 12:20:00,20.84,20.84,20.82,20.82,119600.0,16.0874,16.0874,16.072,16.072,119600.0
2013-04-10 12:25:00,20.83,20.83,20.82,20.83,116600.0,16.0797,16.0797,16.072,16.0797,116600.0
2013-04-10 12:30:00,20.83,20.83,20.82,20.83,208200.0,16.0797,16.0797,16.072,16.0797,208200.0
2013-04-10 12:35:00,20.83,20.84,20.83,20.83,385800.0,16.0797,16.0874,16.0797,16.0797,385800.0
2013-04-10 12:40:00,20.84,20.86,20.84,20.86,364800.0,16.0874,16.1029,16.0874,16.1029,364800.0
2013-04-10 12:45:00,20.86,20.87,20.85,20.86,242400.0,16.1029,16.1106,16.0952,16.1029,242400.0
2013-04-10 12:50:00,20.86,20.86,20.85,20.86,268800.0,16.1029,16.1029,16.0952,16.1029,268800.0
2013-04-10 12:55:00,20.86,20.86,20.84,20.85,205000.0,16.1029,16.1029,16.0874,16.0952,205000.0
2013-04-10 13:00:00,20.85,20.85,20.82,20.83,353400.0,16.0952,16.0952,16.072,16.0797,353400.0
2013-04-10 13:05:00,20.83,20.84,20.82,20.83,255400.0,16.0797,16.0874,16.072,16.0797,255400.0
2013-04-10 13:10:00,20.84,20.84,20.83,20.83,274400.0,16.0874,16.0874,16.0797,16.0797,274400.0
2013-04-10 13:15:00,20.83,20.85,20.83,20.83,189000.0,16.0797,16.0952,16.0797,16.0797,189000.0
2013-04-10 13:20:00,20.83,20.84,20.82,20.83,345800.0,16.0797,16.0874,16.072,16.0797,345800.0
2013-04-10 13:25:00,20.83,20.86,20.83,20.86,375600.0,16.0797,16.1029,16.0797,16.1029,375600.0
2013-04-10 13:30:00,20.86,20.89,20.86,20.88,295200.0,16.1029,16.126,16.1029,16.1183,295200.0
2013-04-10 13:35:00,20.88,20.88,20.86,20.88,157800.0,16.1183,16.1183,16.1029,16.1183,157800.0
2013-04-10 13:40:00,20.88,20.89,20.88,20.89,317000.0,16.1183,16.126,16.1183,16.126,317000.0
2013-04-10 13:45:00,20.89,20.89,20.87,20.88,655800.0,16.126,16.126,16.1106,16.1183,655800.0
2013-04-10 13:50:00,20.88,20.88,20.86,20.88,119200.0,16.1183,16.1183,16.1029,16.1183,119200.0
2013-04-10 13:55:00,20.88,20.88,20.87,20.88,95200.0,16.1183,16.1183,16.1106,16.1183,95200.0
2013-04-10 14:00:00,20.88,20.89,20.87,20.88,288200.0,16.1183,16.126,16.1106,16.1183,288200.0
2013-04-10 14:05:00,20.87,20.88,20.86,20.88,193600.0,16.1106,16.1183,16.1029,16.1183,193600.0
2013-04-10 14:10:00,20.88,20.88,20.86,20.88,181400.0,16.1183,16.1183,16.1029,16.1183,181400.0
2013-04-10 14:15:00,20.87,20.88,20.86,20.88,325600.0,16.1106,16.1183,16.1029,16.1183,325600.0
2013-04-10 14:20:00,20.86,20.88,20.86,20.86,392000.0,16.1029,16.1183,16.1029,16.1029,392000.0
2013-04-10 14:25:00,20.86,20.86,20.85,20.86,245600.0,16.1029,16.1029,16.0952,16.1029,245600.0
2013-04-10 14:30:00,20.85,20.86,20.84,20.84,158000.0,16.0952,16.1029,16.0874,16.0874,158000.0
2013-04-10 14:35:00,20.85,20.85,20.83,20.85,118200.0,16.0952,16.0952,16.0797,16.0952,118200.0
2013-04-10 14:40:00,20.85,20.85,20.84,20.85,162000.0,16.0952,16.0952,16.0874,16.0952,162000.0
2013-04-10 14:45:00,20.85,20.86,20.85,20.86,257600.0,16.0952,16.1029,16.0952,16.1029,257600.0
2013-04-10 14:50:00,20.85,20.86,20.85,20.86,163000.0,16.0952,16.1029,16.0952,16.1029,163000.0
2013-04-10 14:55:00,20.86,20.86,20.85,20.86,206600.0,16.1029,16.1029,16.0952,16.1029,206600.0
2013-04-10 15:00:00,20.86,20.86,20.85,20.85,369600.0,16.1029,16.1029,16.0952,16.0952,369600.0
2013-04-10 15:05:00,20.85,20.86,20.84,20.85,137600.0,16.0952,16.1029,16.0874,16.0952,137600.0
2013-04-10 15:10:00,20.85,20.85,20.82,20.82,155800.0,16.0952,16.0952,16.072,16.072,155800.0
2013-04-10 15:15:00,20.83,20.84,20.82,20.84,69800.0,16.0797,16.0874,16.072,16.0874,69800.0
2013-04-10 15:20:00,20.84,20.86,20.84,20.86,323400.0,16.0874,16.1029,16.0874,16.1029,323400.0
2013-04-10 15:25:00,20.86,20.86,20.85,20.85,205200.0,16.1029,16.1029,16.0952,16.0952,205200.0
2013-04-10 15:30:00,20.86,20.86,20.85,20.86,235800.0,16.1029,16.1029,16.0952,16.1029,235800.0
2013-04-10 15:35:00,20.86,20.86,20.85,20.86,301400.0,16.1029,16.1029,16.0952,16.1029,301400.0
2013-04-10 15:40:00,20.86,20.86,20.85,20.85,453000.0,16.1029,16.1029,16.0952,16.0952,453000.0
2013-04-10 15:45:00,20.85,20.86,20.84,20.85,519200.0,16.0952,16.1029,16.0874,16.0952,519200.0
2013-04-10 15:50:00,20.86,20.86,20.83,20.83,1090600.0,16.1029,16.1029,16.0797,16.0797,1090600.0
2013-04-10 15:55:00,20.83,20.83,20.8,20.81,2548600.0,16.0797,16.0797,16.0566,16.0643,2548600.0
2013-04-11 09:30:00,20.9,20.98,20.88,20.92,496000.0,16.1337,16.1955,16.1183,16.1492,496000.0
2013-04-11 09:35:00,20.92,20.92,20.89,20.9,286800.0,16.1492,16.1492,16.126,16.1337,286800.0
2013-04-11 09:40:00,20.9,20.92,20.84,20.84,377000.0,16.1337,16.1492,16.0874,16.0874,377000.0
2013-04-11 09:45:00,20.85,20.91,20.84,20.9,268000.0,16.0952,16.1415,16.0874,16.1337,268000.0
2013-04-11 09:50:00,20.9,20.91,20.9,20.9,193200.0,16.1337,16.1415,16.1337,16.1337,193200.0
2013-04-11 09:55:00,20.9,20.9,20.83,20.83,201200.0,16.1337,16.1337,16.0797,16.0797,201200.0
2013-04-11 10:00:00,20.83,20.91,20.83,20.91,286200.0,16.0797,16.1415,16.0797,16.1415,286200.0
2013-04-11 10:05:00,20.9,20.91,20.86,20.86,354000.0,16.1337,16.1415,16.1029,16.1029,354000.0
2013-04-11 10:10:00,20.88,20.88,20.86,20.86,306800.0,16.1183,16.1183,16.1029,16.1029,306800.0
2013-04-11 10:15:00,20.86,20.9,20.85,20.9,285400.0,16.1029,16.1337,16.0952,16.1337,285400.0
2013-04-11 10:20:00,20.9,20.9,20.87,20.9,199800.0,16.1337,16.1337,16.1106,16.1337,199800.0
2013-04-11 10:25:00,20.9,20.92,20.89,20.89,249800.0,16.1337,16.1492,16.126,16.126,249800.0
2013-04-11 10:30:00,20.9,20.9,20.86,20.88,231800.0,16.1337,16.1337,16.1029,16.1183,231800.0
2013-04-11 10:35:00,20.88,20.91,20.86,20.91,308600.0,16.1183,16.1415,16.1029,16.1415,308600.0
2013-04-11 10:40:00,20.9,20.93,20.89,20.92,419000.0,16.1337,16.1569,16.126,16.1492,419000.0
2013-04-11 10:45:00,20.92,20.93,20.89,20.9,224400.0,16.1492,16.1569,16.126,16.1337,224400.0
2013-04-11 10:50:00,20.9,20.92,20.89,20.91,307200.0,16.1337,16.1492,16.126,16.1415,307200.0
2013-04-11 10:55:00,20.9,20.91,20.9,20.91,178800.0,16.1337,16.1415,16.1337,16.1415,178800.0
2013-04-11 11:00:00,20.92,20.92,20.9,20.9,190000.0,16.1492,16.1492,16.1337,16.1337,190000.0
2013-04-11 11:05:00,20.91,20.93,20.9,20.91,183000.0,16.1415,16.1569,16.1337,16.1415,183000.0
2013-04-11 11:10:00,20.91,20.94,20.91,20.93,247800.0,16.1415,16.1646,16.1415,16.1569,247800.0
2013-04-11 11:15:00,20.93,20.95,20.93,20.93,291600.0,16.1569,16.1723,16.1569,16.1569,291600.0
2013-04-11 11:20:00,20.93,20.96,20.93,20.95,260600.0,16.1569,16.1801,16.1569,16.1723,260600.0
2013-04-11 11:25:00,20.95,20.96,20.93,20.95,344600.0,16.1723,16.1801,16.1569,16.1723,344600.0
2013-04-11 11:30:00,20.95,20.96,20.93,20.95,170800.0,16.1723,16.1801,16.1569,16.1723,170800.0
2013-04-11 11:35:00,20.95,20.96,20.94,20.94,275400.0,16.1723,16.1801,16.1646,16.1646,275400.0
2013-04-11 11:40:00,20.94,20.96,20.93,20.93,230600.0,16.1646,16.1801,16.1569,16.1569,230600.0
2013-04-11 11:45:00,20.94,20.95,20.93,20.94,127200.0,16.1646,16.1723,16.1569,16.1646,127200.0
2013-04-11 11:50:00,20.93,20.96,20.93,20.95,220000.0,16.1569,16.1801,16.1569,16.1723,220000.0
2013-04-11 11:55:00,20.95,20.96,20.95,20.95,267600.0,16.1723,16.1801,16.1723,16.1723,267600.0
2013-04-11 12:00:00,20.95,20.95,20.93,20.93,147400.0,16.1723,16.1723,16.1569,16.1569,147400.0
2013-04-11 12:05:00,20.93,20.96,20.93,20.95,201400.0,16.1569,16.1801,16.1569,16.1723,201400.0
2013-04-11 12:10:00,20.95,20.98,20.95,20.95,172800.0,16.1723,16.1955,16.1723,16.1723,172800.0
2013-04-11 12:15:00,20.95,20.96,20.93,20.94,125400.0,16.1723,16.1801,16.1569,16.1646,125400.0
2013-04-11 12:20:00,20.94,20.95,20.92,20.95,138600.0,16.1646,16.1723,16.1492,16.1723,138600.0
2013-04-11 12:25:00,20.95,20.96,20.94,20.95,168800.0,16.1723,16.1801,16.1646,16.1723,168800.0
2013-04-11 12:30:00,20.95,20.96,20.94,20.95,153800.0,16.1723,16.1801,16.1646,16.1723,153800.0
2013-04-11 12:35:00,20.95,20.96,20.95,20.95,138600.0,16.1723,16.1801,16.1723,16.1723,138600.0
2013-04-11 12:40:00,20.95,20.96,20.95,20.95,143200.0,16.1723,16.1801,16.1723,16.1723,143200.0
2013-04-11 12:45:00,20.95,20.98,20.95,20.95,247000.0,16.1723,16.1955,16.1723,16.1723,247000.0
2013-04-11 12:50:00,20.95,20.96,20.93,20.93,277600.0,16.1723,16.1801,16.1569,16.1569,277600.0
2013-04-11 12:55:00,20.94,20.96,20.94,20.95,210000.0,16.1646,16.1801,16.1646,16.1723,210000.0
2013-04-11 13:00:00,20.95,20.97,20.95,20.97,199600.0,16.1723,16.1878,16.1723,16.1878,199600.0
2013-04-11 13:05:00,20.96,20.97,20.95,20.96,94600.0,16.1801,16.1878,16.1723,16.1801,94600.0
2013-04-11 13:10:00,20.96,20.97,20.95,20.96,99600.0,16.1801,16.1878,16.1723,16.1801,99600.0
2013-04-11 13:15:00,20.96,20.97,20.95,20.96,172400.0,16.1801,16.1878,16.1723,16.1801,172400.0
2013-04-11 13:20:00,20.96,20.96,20.93,20.93,208200.0,16.1801,16.1801,16.1569,16.1569,208200.0
2013-04-11 13:25:00,20.93,20.95,20.93,20.93,64800.0,16.1569,16.1723,16.1569,16.1569,64800.0
2013-04-11 13:30:00,20.93,20.96,20.93,20.96,93400.0,16.1569,16.1801,16.1569,16.1801,93400.0
2013-04-11 13:35:00,20.95,20.97,20.95,20.96,226000.0,16.1723,16.1878,16.1723,16.1801,226000.0
2013-04-11 13:40:00,20.96,20.96,20.94,20.95,175600.0,16.1801,16.1801,16.1646,16.1723,175600.0
2013-04-11 13:45:00,20.95,20.96,20.94,20.94,157400.0,16.1723,16.1801,16.1646,16.1646,157400.0
2013-04-11 13:50:00,20.94,20.95,20.92,20.92,156800.0,16.1646,16.1723,16.1492,16.1492,156800.0
2013-04-11 13:55:00,20.92,20.92,20.91,20.91,201800.0,16.1492,16.1492,16.1415,16.1415,201800.0
2013-04-11 14:00:00,20.91,20.92,20.86,20.86,354800.0,16.1415,16.1492,16.1029,16.1029,354800.0
2013-04-11 14:05:00,20.86,20.88,20.86,20.86,152000.0,16.1029,16.1183,16.1029,16.1029,152000.0
2013-04-11 14:10:00,20.86,20.86,20.85,20.85,156600.0,16.1029,16.1029,16.0952,16.0952,156600.0
2013-04-11 14:15:00,20.85,20.86,20.84,20.85,128400.0,16.0952,16.1029,16.0874,16.0952,128400.0
2013-04-11 14:20:00,20.86,20.86,20.85,20.86,214400.0,16.1029,16.1029,16.0952,16.1029,214400.0
2013-04-11 14:25:00,20.86,20.86,20.85,20.85,352800.0,16.1029,16.1029,16.0952,16.0952,352800.0
2013-04-11 14:30:00,20.85,20.88,20.85,20.88,217000.0,16.0952,16.1183,16.0952,16.1183,217000.0
2013-04-11 14:35:00,20.88,20.88,20.86,20.87,117800.0,16.1183,16.1183,16.1029,16.1106,117800.0
2013-04-11 14:40:00,20.87,20.88,20.86,20.88,114000.0,16.1106,16.1183,16.1029,16.1183,114000.0
2013-04-11 14:45:00,20.88,20.88,20.87,20.88,204000.0,16.1183,16.1183,16.1106,16.1183,204000.0
2013-04-11 14:50:00,20.88,20.88,20.86,20.88,159200.0,16.1183,16.1183,16.1029,16.1183,159200.0
2013-04-11 14:55:00,20.88,20.92,20.88,20.92,245200.0,16.1183,16.1492,16.1183,16.1492,245200.0
2013-04-11 15:00:00,20.92,20.93,20.92,20.92,184800.0,16.1492,16.1569,16.1492,16.1492,184800.0
2013-04-11 15:05:00,20.93,20.93,20.92,20.93,237000.0,16.1569,16.1569,16.1492,16.1569,237000.0
2013-04-11 15:10:00,20.93,20.93,20.92,20.93,191600.0,16.1569,16.1569,16.1492,16.1569,191600.0
2013-04-11 15:15:00,20.93,20.93,20.89,20.89,849200.0,16.1569,16.1569,16.126,16.126,849200.0
2013-04-11 15:20:00,20.89,20.89,20.86,20.89,278800.0,16.126,16.126,16.1029,16.126,278800.0
2013-04-11 15:25:00,20.88,20.9,20.88,20.89,199600.0,16.1183,16.1337,16.1183,16.126,199600.0
2013-04-11 15:30:00,20.9,20.91,20.89,20.91,402800.0,16.1337,16.1415,16.126,16.1415,402800.0
2013-04-11 15:35:00,20.91,20.92,20.9,20.9,672400.0,16.1415,16.1492,16.1337,16.1337,672400.0
2013-04-11 15:40:00,20.9,20.91,20.89,20.89,615000.0,16.1337,16.1415,16.126,16.126,615000.0
2013-04-11 15:45:00,20.9,20.9,20.88,20.88,422000.0,16.1337,16.1337,16.1183,16.1183,422000.0
2013-04-11 15:50:00,20.88,20.96,20.88,20.92,1477600.0,16.1183,16.1801,16.1183,16.1492,1477600.0
2013-04-11 15:55:00,20.92,20.94,20.9,20.91,2585800.0,16.1492,16.1646,16.1337,16.1415,2585800.0
2013-04-12 09:30:00,20.97,20.98,20.89,20.95,910600.0,16.1878,16.1955,16.126,16.1723,910600.0
2013-04-12 09:35:00,20.94,21.01,20.93,20.97,470200.0,16.1646,16.2187,16.1569,16.1878,470200.0
2013-04-12 09:40:00,20.97,20.99,20.89,20.98,233400.0,16.1878,16.2032,16.126,16.1955,233400.0
2013-04-12 09:45:00,20.98,21.0,20.95,21.0,177600.0,16.1955,16.2109,16.1723,16.2109,177600.0
2013-04-12 09:50:00,21.0,21.0,20.95,20.96,178000.0,16.2109,16.2109,16.1723,16.1801,178000.0
2013-04-12 09:55:00,20.96,21.0,20.94,20.95,177600.0,16.1801,16.2109,16.1646,16.1723,177600.0
2013-04-12 10:00:00,20.94,20.98,20.93,20.97,554600.0,16.1646,16.1955,16.1569,16.1878,554600.0
2013-04-12 10:05:00,20.98,20.99,20.94,20.97,324000.0,16.1955,16.2032,16.1646,16.1878,324000.0
2013-04-12 10:10:00,20.98,21.0,20.96,20.97,455000.0,16.1955,16.2109,16.1801,16.1878,455000.0
2013-04-12 10:15:00,20.97,20.99,20.95,20.95,269200.0,16.1878,16.2032,16.1723,16.1723,269200.0
2013-04-12 10:20:00,20.95,20.98,20.94,20.97,306800.0,16.1723,16.1955,16.1646,16.1878,306800.0
2013-04-12 10:25:00,20.96,20.98,20.93,20.97,306800.0,16.1801,16.1955,16.1569,16.1878,306800.0
2013-04-12 10:30:00,20.97,20.97,20.95,20.97,290200.0,16.1878,16.1878,16.1723,16.1878,290200.0
2013-04-12 10:35:00,20.96,20.97,20.93,20.94,291000.0,16.1801,16.1878,16.1569,16.1646,291000.0
2013-04-12 10:40:00,20.93,20.95,20.93,20.93,300600.0,16.1569,16.1723,16.1569,16.1569,300600.0
2013-04-12 10:45:00,20.93,20.93,20.9,20.92,356600.0,16.1569,16.1569,16.1337,16.1492,356600.0
2013-04-12 10:50:00,20.92,20.93,20.92,20.93,265600.0,16.1492,16.1569,16.1492,16.1569,265600.0
2013-04-12 10:55:00,20.93,20.95,20.92,20.94,199800.0,16.1569,16.1723,16.1492,16.1646,199800.0
2013-04-12 11:00:00,20.93,20.96,20.93,20.95,218800.0,16.1569,16.1801,16.1569,16.1723,218800.0
2013-04-12 11:05:00,20.95,20.97,20.95,20.95,335800.0,16.1723,16.1878,16.1723,16.1723,335800.0
2013-04-12 11:10:00,20.95,20.97,20.94,20.96,246000.0,16.1723,16.1878,16.1646,16.1801,246000.0
2013-04-12 11:15:00,20.96,20.98,20.95,20.97,192800.0,16.1801,16.1955,16.1723,16.1878,192800.0
2013-04-12 11:20:00,20.98,20.98,20.96,20.97,176600.0,16.1955,16.1955,16.1801,16.1878,176600.0
2013-04-12 11:25:00,20.97,20.98,20.96,20.98,442800.0,16.1878,16.1955,16.1801,16.1955,442800.0
2013-04-12 11:30:00,20.97,20.98,20.96,20.96,136600.0,16.1878,16.1955,16.1801,16.1801,136600.0
2013-04-12 11:35:00,20.96,20.96,20.95,20.96,139000.0,16.1801,16.1801,16.1723,16.1801,139000.0
2013-04-12 11:40:00,20.95,20.96,20.94,20.94,476200.0,16.1723,16.1801,16.1646,16.1646,476200.0
2013-04-12 11:45:00,20.94,20.97,20.94,20.97,186200.0,16.1646,16.1878,16.1646,16.1878,186200.0
2013-04-12 11:50:00,20.97,20.98,20.95,20.95,828000.0,16.1878,16.1955,16.1723,16.1723,828000.0
2013-04-12 11:55:00,20.95,20.96,20.95,20.96,155800.0,16.1723,16.1801,16.1723,16.1801,155800.0
2013-04-12 12:00:00,20.96,20.96,20.95,20.95,704600.0,16.1801,16.1801,16.1723,16.1723,704600.0
2013-04-12 12:05:00,20.95,20.96,20.95,20.96,96200.0,16.1723,16.1801,16.1723,16.1801,96200.0
2013-04-12 12:10:00,20.96,20.96,20.95,20.96,82600.0,16.1801,16.1801,16.1723,16.1801,82600.0
2013-04-12 12:15:00,20.96,20.96,20.95,20.96,63600.0,16.1801,16.1801,16.1723,16.1801,63600.0
2013-04-12 12:20:00,20.96,20.96,20.95,20.96,142800.0,16.1801,16.1801,16.1723,16.1801,142800.0
2013-04-12 12:25:00,20.97,20.97,20.94,20.95,202200.0,16.1878,16.1878,16.1646,16.1723,202200.0
2013-04-12 12:30:00,20.94,20.96,20.94,20.96,341800.0,16.1646,16.1801,16.1646,16.1801,341800.0
2013-04-12 12:35:00,20.96,20.96,20.95,20.95,335200.0,16.1801,16.1801,16.1723,16.1723,335200.0
2013-04-12 12:40:00,20.95,20.96,20.94,20.95,426000.0,16.1723,16.1801,16.1646,16.1723,426000.0
2013-04-12 12:45:00,20.95,20.95,20.93,20.93,149400.0,16.1723,16.1723,16.1569,16.1569,149400.0
2013-04-12 12:50:00,20.93,20.96,20.92,20.95,156200.0,16.1569,16.1801,16.1492,16.1723,156200.0
2013-04-12 12:55:00,20.95,20.96,20.95,20.95,290400.0,16.1723,16.1801,16.1723,16.1723,290400.0
2013-04-12 13:00:00,20.95,20.97,20.95,20.96,914400.0,16.1723,16.1878,16.1723,16.1801,914400.0
2013-04-12 13:05:00,20.96,20.97,20.95,20.95,287200.0,16.1801,16.1878,16.1723,16.1723,287200.0
2013-04-12 13:10:00,20.95,20.96,20.94,20.96,570000.0,16.1723,16.1801,16.1646,16.1801,570000.0
2013-04-12 13:15:00,20.95,20.96,20.95,20.95,146000.0,16.1723,16.1801,16.1723,16.1723,146000.0
2013-04-12 13:20:00,20.96,20.96,20.95,20.95,544600.0,16.1801,16.1801,16.1723,16.1723,544600.0
2013-04-12 13:25:00,20.95,20.96,20.95,20.95,356000.0,16.1723,16.1801,16.1723,16.1723,356000.0
2013-04-12 13:30:00,20.95,20.98,20.95,20.98,157000.0,16.1723,16.1955,16.1723,16.1955,157000.0
2013-04-12 13:35:00,20.99,21.0,20.99,21.0,113600.0,16.2032,16.2109,16.2032,16.2109,113600.0
2013-04-12 13:40:00,21.0,21.03,20.99,21.03,284600.0,16.2109,16.2341,16.2032,16.2341,284600.0
2013-04-12 13:45:00,21.03,21.05,21.02,21.03,369200.0,16.2341,16.2495,16.2264,16.2341,369200.0
2013-04-12 13:50:00,21.03,21.04,21.0,21.01,1030600.0,16.2341,16.2418,16.2109,16.2187,1030600.0
2013-04-12 13:55:00,21.01,21.01,21.0,21.0,426400.0,16.2187,16.2187,16.2109,16.2109,426400.0
2013-04-12 14:00:00,21.0,21.02,21.0,21.0,229000.0,16.2109,16.2264,16.2109,16.2109,229000.0
2013-04-12 14:05:00,21.0,21.03,21.0,21.0,1036000.0,16.2109,16.2341,16.2109,16.2109,1036000.0
2013-04-12 14:10:00,21.0,21.02,21.0,21.01,1304000.0,16.2109,16.2264,16.2109,16.2187,1304000.0
2013-04-12 14:15:00,21.02,21.03,21.0,21.0,409800.0,16.2264,16.2341,16.2109,16.2109,409800.0
2013-04-12 14:20:00,21.0,21.01,20.99,20.99,846200.0,16.2109,16.2187,16.2032,16.2032,846200.0
2013-04-12 14:25:00,20.99,21.0,20.98,20.99,196800.0,16.2032,16.2109,16.1955,16.2032,196800.0
2013-04-12 14:30:00,20.99,21.0,20.98,21.0,204600.0,16.2032,16.2109,16.1955,16.2109,204600.0
2013-04-12 14:35:00,20.99,21.0,20.99,21.0,313000.0,16.2032,16.2109,16.2032,16.2109,313000.0
2013-04-12 14:40:00,21.0,21.0,21.0,21.0,159400.0,16.2109,16.2109,16.2109,16.2109,159400.0
2013-04-12 14:45:00,21.0,21.01,21.0,21.0,228400.0,16.2109,16.2187,16.2109,16.2109,228400.0
2013-04-12 14:50:00,21.0,21.0,20.98,20.98,129800.0,16.2109,16.2109,16.1955,16.1955,129800.0
2013-04-12 14:55:00,20.99,21.0,20.98,21.0,156400.0,16.2032,16.2109,16.1955,16.2109,156400.0
2013-04-12 15:00:00,21.0,21.01,21.0,21.0,754000.0,16.2109,16.2187,16.2109,16.2109,754000.0
2013-04-12 15:05:00,21.0,21.0,21.0,21.0,92400.0,16.2109,16.2109,16.2109,16.2109,92400.0
2013-04-12 15:10:00,21.0,21.04,20.99,21.04,465000.0,16.2109,16.2418,16.2032,16.2418,465000.0
2013-04-12 15:15:00,21.04,21.05,21.0,21.03,487400.0,16.2418,16.2495,16.2109,16.2341,487400.0
2013-04-12 15:20:00,21.03,21.04,21.02,21.02,714600.0,16.2341,16.2418,16.2264,16.2264,714600.0
2013-04-12 15:25:00,21.03,21.04,21.0,21.02,226400.0,16.2341,16.2418,16.2109,16.2264,226400.0
2013-04-12 15:30:00,21.02,21.03,21.01,21.02,261200.0,16.2264,16.2341,16.2187,16.2264,261200.0
2013-04-12 15:35:00,21.02,21.02,21.0,21.02,112800.0,16.2264,16.2264,16.2109,16.2264,112800.0
2013-04-12 15:40:00,21.02,21.04,21.02,21.03,185200.0,16.2264,16.2418,16.2264,16.2341,185200.0
2013-04-12 15:45:00,21.03,21.03,21.0,21.0,374800.0,16.2341,16.2341,16.2109,16.2109,374800.0
2013-04-12 15:50:00,21.0,21.06,21.0,21.02,2566400.0,16.2109,16.2573,16.2109,16.2264,2566400.0
2013-04-12 15:55:00,21.02,21.05,20.99,21.0,1507200.0,16.2264,16.2495,16.2032,16.2109,1507200.0
2013-04-15 09:30:00,20.93,20.93,20.85,20.88,353400.0,16.1569,16.1569,16.0952,16.1183,353400.0
2013-04-15 09:35:00,20.88,20.9,20.86,20.89,434200.0,16.1183,16.1337,16.1029,16.126,434200.0
2013-04-15 09:40:00,20.89,20.9,20.82,20.85,605000.0,16.126,16.1337,16.072,16.0952,605000.0
2013-04-15 09:45:00,20.84,20.86,20.82,20.84,296800.0,16.0874,16.1029,16.072,16.0874,296800.0
2013-04-15 09:50:00,20.84,20.86,20.81,20.85,345200.0,16.0874,16.1029,16.0643,16.0952,345200.0
2013-04-15 09:55:00,20.85,20.88,20.84,20.86,469400.0,16.0952,16.1183,16.0874,16.1029,469400.0
2013-04-15 10:00:00,20.86,20.86,20.82,20.82,453000.0,16.1029,16.1029,16.072,16.072,453000.0
2013-04-15 10:05:00,20.82,20.85,20.79,20.81,486600.0,16.072,16.0952,16.0488,16.0643,486600.0
2013-04-15 10:10:00,20.81,20.84,20.8,20.84,360600.0,16.0643,16.0874,16.0566,16.0874,360600.0
2013-04-15 10:15:00,20.83,20.89,20.81,20.88,202600.0,16.0797,16.126,16.0643,16.1183,202600.0
2013-04-15 10:20:00,20.87,20.88,20.84,20.86,197800.0,16.1106,16.1183,16.0874,16.1029,197800.0
2013-04-15 10:25:00,20.85,20.86,20.82,20.85,251000.0,16.0952,16.1029,16.072,16.0952,251000.0
2013-04-15 10:30:00,20.85,20.88,20.84,20.88,180400.0,16.0952,16.1183,16.0874,16.1183,180400.0
2013-04-15 10:35:00,20.87,20.88,20.85,20.86,211800.0,16.1106,16.1183,16.0952,16.1029,211800.0
2013-04-15 10:40:00,20.86,20.88,20.82,20.86,219000.0,16.1029,16.1183,16.072,16.1029,219000.0
2013-04-15 10:45:00,20.86,20.89,20.86,20.89,207000.0,16.1029,16.126,16.1029,16.126,207000.0
2013-04-15 10:50:00,20.89,20.89,20.85,20.86,135400.0,16.126,16.126,16.0952,16.1029,135400.0
2013-04-15 10:55:00,20.86,20.88,20.84,20.87,188400.0,16.1029,16.1183,16.0874,16.1106,188400.0
2013-04-15 11:00:00,20.86,20.89,20.82,20.83,329000.0,16.1029,16.126,16.072,16.0797,329000.0
2013-04-15 11:05:00,20.83,20.89,20.83,20.88,293600.0,16.0797,16.126,16.0797,16.1183,293600.0
2013-04-15 11:10:00,20.88,20.88,20.85,20.87,120200.0,16.1183,16.1183,16.0952,16.1106,120200.0
2013-04-15 11:15:00,20.88,20.88,20.84,20.86,138400.0,16.1183,16.1183,16.0874,16.1029,138400.0
2013-04-15 11:20:00,20.86,20.86,20.84,20.85,263600.0,16.1029,16.1029,16.0874,16.0952,263600.0
2013-04-15 11:25:00,20.85,20.86,20.84,20.86,159200.0,16.0952,16.1029,16.0874,16.1029,159200.0
2013-04-15 11:30:00,20.85,20.86,20.85,20.86,364200.0,16.0952,16.1029,16.0952,16.1029,364200.0
2013-04-15 11:35:00,20.86,20.88,20.86,20.86,243800.0,16.1029,16.1183,16.1029,16.1029,243800.0
2013-04-15 11:40:00,20.86,20.87,20.86,20.86,197200.0,16.1029,16.1106,16.1029,16.1029,197200.0
2013-04-15 11:45:00,20.86,20.86,20.83,20.84,268600.0,16.1029,16.1029,16.0797,16.0874,268600.0
2013-04-15 11:50:00,20.84,20.84,20.79,20.8,189200.0,16.0874,16.0874,16.0488,16.0566,189200.0
2013-04-15 11:55:00,20.8,20.81,20.78,20.81,262800.0,16.0566,16.0643,16.0411,16.0643,262800.0
2013-04-15 12:00:00,20.81,20.81,20.77,20.78,342000.0,16.0643,16.0643,16.0334,16.0411,342000.0
2013-04-15 12:05:00,20.78,20.81,20.78,20.81,54400.0,16.0411,16.0643,16.0411,16.0643,54400.0
2013-04-15 12:10:00,20.8,20.84,20.8,20.82,208800.0,16.0566,16.0874,16.0566,16.072,208800.0
2013-04-15 12:15:00,20.82,20.82,20.8,20.8,122000.0,16.072,16.072,16.0566,16.0566,122000.0
2013-04-15 12:20:00,20.8,20.8,20.77,20.77,143600.0,16.0566,16.0566,16.0334,16.0334,143600.0
2013-04-15 12:25:00,20.77,20.78,20.74,20.75,182000.0,16.0334,16.0411,16.0102,16.018,182000.0
2013-04-15 12:30:00,20.75,20.76,20.73,20.73,343600.0,16.018,16.0257,16.0025,16.0025,343600.0
2013-04-15 12:35:00,20.73,20.73,20.66,20.69,257400.0,16.0025,16.0025,15.9485,15.9716,257400.0
2013-04-15 12:40:00,20.69,20.74,20.69,20.74,167200.0,15.9716,16.0102,15.9716,16.0102,167200.0
2013-04-15 12:45:00,20.73,20.73,20.68,20.7,212400.0,16.0025,16.0025,15.9639,15.9794,212400.0
2013-04-15 12:50:00,20.69,20.7,20.64,20.65,258800.0,15.9716,15.9794,15.933,15.9408,258800.0
2013-04-15 12:55:00,20.65,20.71,20.64,20.71,232000.0,15.9408,15.9871,15.933,15.9871,232000.0
2013-04-15 13:00:00,20.7,20.75,20.7,20.74,406000.0,15.9794,16.018,15.9794,16.0102,406000.0
2013-04-15 13:05:00,20.74,20.76,20.72,20.76,191800.0,16.0102,16.0257,15.9948,16.0257,191800.0
2013-04-15 13:10:00,20.76,20.77,20.75,20.77,120200.0,16.0257,16.0334,16.018,16.0334,120200.0
2013-04-15 13:15:00,20.77,20.77,20.73,20.75,211200.0,16.0334,16.0334,16.0025,16.018,211200.0
2013-04-15 13:20:00,20.75,20.76,20.74,20.75,88000.0,16.018,16.0257,16.0102,16.018,88000.0
2013-04-15 13:25:00,20.75,20.77,20.74,20.77,90600.0,16.018,16.0334,16.0102,16.0334,90600.0
2013-04-15 13:30:00,20.77,20.77,20.75,20.76,119800.0,16.0334,16.0334,16.018,16.0257,119800.0
2013-04-15 13:35:00,20.76,20.78,20.76,20.77,85400.0,16.0257,16.0411,16.0257,16.0334,85400.0
2013-04-15 13:40:00,20.77,20.77,20.75,20.77,218600.0,16.0334,16.0334,16.018,16.0334,218600.0
2013-04-15 13:45:00,20.78,20.8,20.76,20.8,203000.0,16.0411,16.0566,16.0257,16.0566,203000.0
2013-04-15 13:50:00,20.8,20.8,20.78,20.79,123000.0,16.0566,16.0566,16.0411,16.0488,123000.0
2013-04-15 13:55:00,20.79,20.79,20.75,20.75,217200.0,16.0488,16.0488,16.018,16.018,217200.0
2013-04-15 14:00:00,20.76,20.76,20.72,20.73,195000.0,16.0257,16.0257,15.9948,16.0025,195000.0
2013-04-15 14:05:00,20.73,20.74,20.7,20.74,216400.0,16.0025,16.0102,15.9794,16.0102,216400.0
2013-04-15 14:10:00,20.74,20.74,20.7,20.71,218400.0,16.0102,16.0102,15.9794,15.9871,218400.0
2013-04-15 14:15:00,20.71,20.71,20.67,20.7,182600.0,15.9871,15.9871,15.9562,15.9794,182600.0
2013-04-15 14:20:00,20.7,20.74,20.69,20.73,122000.0,15.9794,16.0102,15.9716,16.0025,122000.0
2013-04-15 14:25:00,20.73,20.73,20.7,20.72,177800.0,16.0025,16.0025,15.9794,15.9948,177800.0
2013-04-15 14:30:00,20.72,20.73,20.7,20.7,234000.0,15.9948,16.0025,15.9794,15.9794,234000.0
2013-04-15 14:35:00,20.7,20.72,20.7,20.71,265800.0,15.9794,15.9948,15.9794,15.9871,265800.0
2013-04-15 14:40:00,20.71,20.78,20.71,20.78,174600.0,15.9871,16.0411,15.9871,16.0411,174600.0
2013-04-15 14:45:00,20.78,20.81,20.77,20.8,356000.0,16.0411,16.0643,16.0334,16.0566,356000.0
2013-04-15 14:50:00,20.8,20.81,20.77,20.77,267000.0,16.0566,16.0643,16.0334,16.0334,267000.0
2013-04-15 14:55:00,20.77,20.78,20.68,20.7,353200.0,16.0334,16.0411,15.9639,15.9794,353200.0
2013-04-15 15:00:00,20.7,20.73,20.64,20.71,423400.0,15.9794,16.0025,15.933,15.9871,423400.0
2013-04-15 15:05:00,20.71,20.72,20.64,20.68,384600.0,15.9871,15.9948,15.933,15.9639,384600.0
2013-04-15 15:10:00,20.68,20.68,20.64,20.67,343200.0,15.9639,15.9639,15.933,15.9562,343200.0
2013-04-15 15:15:00,20.67,20.75,20.67,20.73,484000.0,15.9562,16.018,15.9562,16.0025,484000.0
2013-04-15 15:20:00,20.73,20.74,20.69,20.7,327400.0,16.0025,16.0102,15.9716,15.9794,327400.0
2013-04-15 15:25:00,20.7,20.7,20.66,20.66,272400.0,15.9794,15.9794,15.9485,15.9485,272400.0
2013-04-15 15:30:00,20.66,20.7,20.64,20.64,683800.0,15.9485,15.9794,15.933,15.933,683800.0
2013-04-15 15:35:00,20.65,20.65,20.6,20.63,527400.0,15.9408,15.9408,15.9022,15.9253,527400.0
2013-04-15 15:40:00,20.63,20.65,20.63,20.64,443800.0,15.9253,15.9408,15.9253,15.933,443800.0
2013-04-15 15:45:00,20.64,20.71,20.63,20.64,1082400.0,15.933,15.9871,15.9253,15.933,1082400.0
2013-04-15 15:50:00,20.64,20.69,20.64,20.67,1204200.0,15.933,15.9716,15.933,15.9562,1204200.0
2013-04-15 15:55:00,20.67,20.67,20.55,20.58,2294400.0,15.9562,15.9562,15.8636,15.8867,2294400.0
2013-04-16 09:30:00,20.7,20.74,20.64,20.71,550000.0,15.9794,16.0102,15.933,15.9871,550000.0
2013-04-16 09:35:00,20.7,20.81,20.67,20.78,374400.0,15.9794,16.0643,15.9562,16.0411,374400.0
2013-04-16 09:40:00,20.79,20.82,20.76,20.77,276600.0,16.0488,16.072,16.0257,16.0334,276600.0
2013-04-16 09:45:00,20.77,20.8,20.75,20.76,370600.0,16.0334,16.0566,16.018,16.0257,370600.0
2013-04-16 09:50:00,20.76,20.77,20.72,20.75,324800.0,16.0257,16.0334,15.9948,16.018,324800.0
2013-04-16 09:55:00,20.75,20.77,20.71,20.74,217400.0,16.018,16.0334,15.9871,16.0102,217400.0
2013-04-16 10:00:00,20.74,20.75,20.68,20.71,180200.0,16.0102,16.018,15.9639,15.9871,180200.0
2013-04-16 10:05:00,20.7,20.75,20.7,20.74,276800.0,15.9794,16.018,15.9794,16.0102,276800.0
2013-04-16 10:10:00,20.74,20.74,20.69,20.71,248800.0,16.0102,16.0102,15.9716,15.9871,248800.0
2013-04-16 10:15:00,20.7,20.72,20.62,20.63,405200.0,15.9794,15.9948,15.9176,15.9253,405200.0
2013-04-16 10:20:00,20.63,20.71,20.63,20.7,470800.0,15.9253,15.9871,15.9253,15.9794,470800.0
2013-04-16 10:25:00,20.7,20.72,20.67,20.67,182200.0,15.9794,15.9948,15.9562,15.9562,182200.0
2013-04-16 10:30:00,20.67,20.7,20.65,20.66,616200.0,15.9562,15.9794,15.9408,15.9485,616200.0
2013-04-16 10:35:00,20.67,20.68,20.64,20.65,317800.0,15.9562,15.9639,15.933,15.9408,317800.0
2013-04-16 10:40:00,20.65,20.66,20.63,20.63,311000.0,15.9408,15.9485,15.9253,15.9253,311000.0
2013-04-16 10:45:00,20.63,20.66,20.62,20.65,294600.0,15.9253,15.9485,15.9176,15.9408,294600.0
2013-04-16 10:50:00,20.66,20.66,20.63,20.66,175800.0,15.9485,15.9485,15.9253,15.9485,175800.0
2013-04-16 10:55:00,20.66,20.66,20.64,20.65,222200.0,15.9485,15.9485,15.933,15.9408,222200.0
2013-04-16 11:00:00,20.65,20.66,20.64,20.65,128000.0,15.9408,15.9485,15.933,15.9408,128000.0
2013-04-16 11:05:00,20.65,20.66,20.64,20.65,271600.0,15.9408,15.9485,15.933,15.9408,271600.0
2013-04-16 11:10:00,20.66,20.7,20.64,20.67,376000.0,15.9485,15.9794,15.933,15.9562,376000.0
2013-04-16 11:15:00,20.67,20.74,20.67,20.72,345600.0,15.9562,16.0102,15.9562,15.9948,345600.0
2013-04-16 11:20:00,20.71,20.73,20.69,20.69,250800.0,15.9871,16.0025,15.9716,15.9716,250800.0
2013-04-16 11:25:00,20.68,20.71,20.67,20.7,285000.0,15.9639,15.9871,15.9562,15.9794,285000.0
2013-04-16 11:30:00,20.7,20.71,20.68,20.7,179400.0,15.9794,15.9871,15.9639,15.9794,179400.0
2013-04-16 11:35:00,20.7,20.73,20.69,20.7,203400.0,15.9794,16.0025,15.9716,15.9794,203400.0
2013-04-16 11:40:00,20.7,20.73,20.68,20.7,258600.0,15.9794,16.0025,15.9639,15.9794,258600.0
2013-04-16 11:45:00,20.7,20.72,20.69,20.7,222200.0,15.9794,15.9948,15.9716,15.9794,222200.0
2013-04-16 11:50:00,20.7,20.72,20.7,20.7,339200.0,15.9794,15.9948,15.9794,15.9794,339200.0
2013-04-16 11:55:00,20.7,20.72,20.69,20.7,156400.0,15.9794,15.9948,15.9716,15.9794,156400.0
2013-04-16 12:00:00,20.7,20.71,20.69,20.7,288600.0,15.9794,15.9871,15.9716,15.9794,288600.0
2013-04-16 12:05:00,20.71,20.71,20.7,20.7,233200.0,15.9871,15.9871,15.9794,15.9794,233200.0
2013-04-16 12:10:00,20.7,20.7,20.69,20.7,292600.0,15.9794,15.9794,15.9716,15.9794,292600.0
2013-04-16 12:15:00,20.7,20.71,20.7,20.7,380600.0,15.9794,15.9871,15.9794,15.9794,380600.0
2013-04-16 12:20:00,20.7,20.71,20.68,20.68,174600.0,15.9794,15.9871,15.9639,15.9639,174600.0
2013-04-16 12:25:00,20.68,20.7,20.68,20.68,198400.0,15.9639,15.9794,15.9639,15.9639,198400.0
2013-04-16 12:30:00,20.68,20.7,20.67,20.68,653000.0,15.9639,15.9794,15.9562,15.9639,653000.0
2013-04-16 12:35:00,20.68,20.71,20.67,20.68,570400.0,15.9639,15.9871,15.9562,15.9639,570400.0
2013-04-16 12:40:00,20.68,20.68,20.67,20.67,532000.0,15.9639,15.9639,15.9562,15.9562,532000.0
2013-04-16 12:45:00,20.67,20.68,20.67,20.68,242000.0,15.9562,15.9639,15.9562,15.9639,242000.0
2013-04-16 12:50:00,20.68,20.7,20.67,20.7,545000.0,15.9639,15.9794,15.9562,15.9794,545000.0
2013-04-16 12:55:00,20.7,20.71,20.68,20.7,622200.0,15.9794,15.9871,15.9639,15.9794,622200.0
2013-04-16 13:00:00,20.7,20.72,20.7,20.7,368800.0,15.9794,15.9948,15.9794,15.9794,368800.0
2013-04-16 13:05:00,20.71,20.71,20.68,20.68,116000.0,15.9871,15.9871,15.9639,15.9639,116000.0
2013-04-16 13:10:00,20.68,20.7,20.68,20.69,154200.0,15.9639,15.9794,15.9639,15.9716,154200.0
2013-04-16 13:15:00,20.69,20.7,20.68,20.68,253200.0,15.9716,15.9794,15.9639,15.9639,253200.0
2013-04-16 13:20:00,20.69,20.7,20.68,20.69,135600.0,15.9716,15.9794,15.9639,15.9716,135600.0
2013-04-16 13:25:00,20.69,20.71,20.68,20.7,178000.0,15.9716,15.9871,15.9639,15.9794,178000.0
2013-04-16 13:30:00,20.7,20.71,20.69,20.71,2437200.0,15.9794,15.9871,15.9716,15.9871,2437200.0
2013-04-16 13:35:00,20.71,20.71,20.68,20.68,375600.0,15.9871,15.9871,15.9639,15.9639,375600.0
2013-04-16 13:40:00,20.68,20.68,20.68,20.68,263600.0,15.9639,15.9639,15.9639,15.9639,263600.0
2013-04-16 13:45:00,20.68,20.68,20.68,20.68,149200.0,15.9639,15.9639,15.9639,15.9639,149200.0
2013-04-16 13:50:00,20.68,20.69,20.68,20.68,193200.0,15.9639,15.9716,15.9639,15.9639,193200.0
2013-04-16 13:55:00,20.68,20.7,20.68,20.7,92000.0,15.9639,15.9794,15.9639,15.9794,92000.0
2013-04-16 14:00:00,20.69,20.71,20.69,20.7,454800.0,15.9716,15.9871,15.9716,15.9794,454800.0
2013-04-16 14:05:00,20.7,20.7,20.68,20.69,169800.0,15.9794,15.9794,15.9639,15.9716,169800.0
2013-04-16 14:10:00,20.7,20.7,20.65,20.66,414000.0,15.9794,15.9794,15.9408,15.9485,414000.0
2013-04-16 14:15:00,20.66,20.66,20.64,20.65,160200.0,15.9485,15.9485,15.933,15.9408,160200.0
2013-04-16 14:20:00,20.65,20.67,20.65,20.67,80200.0,15.9408,15.9562,15.9408,15.9562,80200.0
2013-04-16 14:25:00,20.67,20.68,20.65,20.68,195000.0,15.9562,15.9639,15.9408,15.9639,195000.0
2013-04-16 14:30:00,20.68,20.68,20.66,20.68,203800.0,15.9639,15.9639,15.9485,15.9639,203800.0
2013-04-16 14:35:00,20.68,20.68,20.66,20.67,205000.0,15.9639,15.9639,15.9485,15.9562,205000.0
2013-04-16 14:40:00,20.68,20.69,20.67,20.67,117600.0,15.9639,15.9716,15.9562,15.9562,117600.0
2013-04-16 14:45:00,20.67,20.7,20.67,20.69,224000.0,15.9562,15.9794,15.9562,15.9716,224000.0
2013-04-16 14:50:00,20.7,20.71,20.69,20.7,246800.0,15.9794,15.9871,15.9716,15.9794,246800.0
2013-04-16 14:55:00,20.7,20.7,20.67,20.68,544400.0,15.9794,15.9794,15.9562,15.9639,544400.0
2013-04-16 15:00:00,20.68,20.7,20.68,20.7,226600.0,15.9639,15.9794,15.9639,15.9794,226600.0
2013-04-16 15:05:00,20.7,20.71,20.68,20.7,413800.0,15.9794,15.9871,15.9639,15.9794,413800.0
2013-04-16 15:10:00,20.7,20.71,20.7,20.7,364800.0,15.9794,15.9871,15.9794,15.9794,364800.0
2013-04-16 15:15:00,20.7,20.72,20.68,20.7,752400.0,15.9794,15.9948,15.9639,15.9794,752400.0
2013-04-16 15:20:00,20.71,20.71,20.7,20.71,305400.0,15.9871,15.9871,15.9794,15.9871,305400.0
2013-04-16 15:25:00,20.71,20.72,20.7,20.71,444000.0,15.9871,15.9948,15.9794,15.9871,444000.0
2013-04-16 15:30:00,20.71,20.74,20.7,20.74,588800.0,15.9871,16.0102,15.9794,16.0102,588800.0
2013-04-16 15:35:00,20.74,20.74,20.7,20.73,653200.0,16.0102,16.0102,15.9794,16.0025,653200.0
2013-04-16 15:40:00,20.73,20.73,20.71,20.72,640600.0,16.0025,16.0025,15.9871,15.9948,640600.0
2013-04-16 15:45:00,20.72,20.73,20.71,20.73,531000.0,15.9948,16.0025,15.9871,16.0025,531000.0
2013-04-16 15:50:00,20.73,20.75,20.72,20.73,1829000.0,16.0025,16.018,15.9948,16.0025,1829000.0
2013-04-16 15:55:00,20.73,20.73,20.69,20.7,2148400.0,16.0025,16.0025,15.9716,15.9794,2148400.0
2013-04-17 09:30:00,20.53,20.56,20.47,20.56,781600.0,15.8481,15.8713,15.8018,15.8713,781600.0
2013-04-17 09:35:00,20.56,20.64,20.5,20.54,2294000.0,15.8713,15.933,15.825,15.8558,2294000.0
2013-04-17 09:40:00,20.54,20.57,20.5,20.55,945200.0,15.8558,15.879,15.825,15.8636,945200.0
2013-04-17 09:45:00,20.55,20.58,20.53,20.56,1283600.0,15.8636,15.8867,15.8481,15.8713,1283600.0
2013-04-17 09:50:00,20.56,20.56,20.49,20.5,1106000.0,15.8713,15.8713,15.8172,15.825,1106000.0
2013-04-17 09:55:00,20.5,20.5,20.45,20.48,670800.0,15.825,15.825,15.7864,15.8095,670800.0
2013-04-17 10:00:00,20.47,20.48,20.42,20.43,1050000.0,15.8018,15.8095,15.7632,15.7709,1050000.0
2013-04-17 10:05:00,20.43,20.49,20.43,20.46,924800.0,15.7709,15.8172,15.7709,15.7941,924800.0
2013-04-17 10:10:00,20.46,20.5,20.46,20.49,916400.0,15.7941,15.825,15.7941,15.8172,916400.0
2013-04-17 10:15:00,20.49,20.51,20.48,20.49,747600.0,15.8172,15.8327,15.8095,15.8172,747600.0
2013-04-17 10:20:00,20.48,20.52,20.47,20.52,650400.0,15.8095,15.8404,15.8018,15.8404,650400.0
2013-04-17 10:25:00,20.52,20.54,20.49,20.5,420400.0,15.8404,15.8558,15.8172,15.825,420400.0
2013-04-17 10:30:00,20.5,20.5,20.47,20.5,738000.0,15.825,15.825,15.8018,15.825,738000.0
2013-04-17 10:35:00,20.49,20.5,20.46,20.47,536400.0,15.8172,15.825,15.7941,15.8018,536400.0
2013-04-17 10:40:00,20.47,20.47,20.42,20.43,980400.0,15.8018,15.8018,15.7632,15.7709,980400.0
2013-04-17 10:45:00,20.43,20.46,20.42,20.43,968800.0,15.7709,15.7941,15.7632,15.7709,968800.0
2013-04-17 10:50:00,20.43,20.45,20.41,20.42,1055600.0,15.7709,15.7864,15.7555,15.7632,1055600.0
2013-04-17 10:55:00,20.42,20.42,20.37,20.38,624400.0,15.7632,15.7632,15.7246,15.7323,624400.0
2013-04-17 11:00:00,20.39,20.42,20.38,20.42,444800.0,15.7401,15.7632,15.7323,15.7632,444800.0
2013-04-17 11:05:00,20.42,20.43,20.36,20.38,959600.0,15.7632,15.7709,15.7169,15.7323,959600.0
2013-04-17 11:10:00,20.38,20.4,20.35,20.39,656000.0,15.7323,15.7478,15.7092,15.7401,656000.0
2013-04-17 11:15:00,20.38,20.41,20.36,20.41,544000.0,15.7323,15.7555,15.7169,15.7555,544000.0
2013-04-17 11:20:00,20.41,20.47,20.41,20.44,1733200.0,15.7555,15.8018,15.7555,15.7787,1733200.0
2013-04-17 11:25:00,20.44,20.5,20.43,20.46,917600.0,15.7787,15.825,15.7709,15.7941,917600.0
2013-04-17 11:30:00,20.46,20.47,20.39,20.39,561200.0,15.7941,15.8018,15.7401,15.7401,561200.0
2013-04-17 11:35:00,20.39,20.46,20.39,20.44,676000.0,15.7401,15.7941,15.7401,15.7787,676000.0
2013-04-17 11:40:00,20.45,20.46,20.43,20.45,608000.0,15.7864,15.7941,15.7709,15.7864,608000.0
2013-04-17 11:45:00,20.45,20.45,20.42,20.43,423600.0,15.7864,15.7864,15.7632,15.7709,423600.0
2013-04-17 11:50:00,20.43,20.45,20.42,20.45,450400.0,15.7709,15.7864,15.7632,15.7864,450400.0
2013-04-17 11:55:00,20.45,20.45,20.43,20.44,421600.0,15.7864,15.7864,15.7709,15.7787,421600.0
2013-04-17 12:00:00,20.44,20.46,20.43,20.43,366400.0,15.7787,15.7941,15.7709,15.7709,366400.0
2013-04-17 12:05:00,20.43,20.46,20.43,20.43,470400.0,15.7709,15.7941,15.7709,15.7709,470400.0
2013-04-17 12:10:00,20.43,20.45,20.42,20.42,378000.0,15.7709,15.7864,15.7632,15.7632,378000.0
2013-04-17 12:15:00,20.41,20.42,20.39,20.41,338000.0,15.7555,15.7632,15.7401,15.7555,338000.0
2013-04-17 12:20:00,20.41,20.41,20.36,20.39,290400.0,15.7555,15.7555,15.7169,15.7401,290400.0
2013-04-17 12:25:00,20.38,20.4,20.36,20.36,532000.0,15.7323,15.7478,15.7169,15.7169,532000.0
2013-04-17 12:30:00,20.36,20.41,20.36,20.4,331200.0,15.7169,15.7555,15.7169,15.7478,331200.0
2013-04-17 12:35:00,20.4,20.41,20.37,20.38,932400.0,15.7478,15.7555,15.7246,15.7323,932400.0
2013-04-17 12:40:00,20.37,20.39,20.36,20.38,1009200.0,15.7246,15.7401,15.7169,15.7323,1009200.0
2013-04-17 12:45:00,20.38,20.39,20.36,20.38,830800.0,15.7323,15.7401,15.7169,15.7323,830800.0
2013-04-17 12:50:00,20.38,20.39,20.35,20.36,805200.0,15.7323,15.7401,15.7092,15.7169,805200.0
2013-04-17 12:55:00,20.36,20.39,20.36,20.38,876800.0,15.7169,15.7401,15.7169,15.7323,876800.0
2013-04-17 13:00:00,20.38,20.41,20.38,20.41,710800.0,15.7323,15.7555,15.7323,15.7555,710800.0
2013-04-17 13:05:00,20.41,20.42,20.4,20.41,427200.0,15.7555,15.7632,15.7478,15.7555,427200.0
2013-04-17 13:10:00,20.4,20.41,20.38,20.39,263600.0,15.7478,15.7555,15.7323,15.7401,263600.0
2013-04-17 13:15:00,20.39,20.4,20.37,20.38,688400.0,15.7401,15.7478,15.7246,15.7323,688400.0
2013-04-17 13:20:00,20.37,20.4,20.37,20.4,470400.0,15.7246,15.7478,15.7246,15.7478,470400.0
2013-04-17 13:25:00,20.4,20.4,20.38,20.39,633200.0,15.7478,15.7478,15.7323,15.7401,633200.0
2013-04-17 13:30:00,20.39,20.41,20.38,20.39,599200.0,15.7401,15.7555,15.7323,15.7401,599200.0
2013-04-17 13:35:00,20.39,20.41,20.39,20.4,354800.0,15.7401,15.7555,15.7401,15.7478,354800.0
2013-04-17 13:40:00,20.4,20.43,20.39,20.42,1167200.0,15.7478,15.7709,15.7401,15.7632,1167200.0
2013-04-17 13:45:00,20.43,20.43,20.42,20.42,378800.0,15.7709,15.7709,15.7632,15.7632,378800.0
2013-04-17 13:50:00,20.42,20.43,20.4,20.4,802800.0,15.7632,15.7709,15.7478,15.7478,802800.0
2013-04-17 13:55:00,20.4,20.4,20.38,20.39,169600.0,15.7478,15.7478,15.7323,15.7401,169600.0
2013-04-17 14:00:00,20.39,20.4,20.38,20.39,433600.0,15.7401,15.7478,15.7323,15.7401,433600.0
2013-04-17 14:05:00,20.4,20.42,20.38,20.39,521200.0,15.7478,15.7632,15.7323,15.7401,521200.0
2013-04-17 14:10:00,20.39,20.4,20.38,20.39,236800.0,15.7401,15.7478,15.7323,15.7401,236800.0
2013-04-17 14:15:00,20.39,20.39,20.35,20.36,433200.0,15.7401,15.7401,15.7092,15.7169,433200.0
2013-04-17 14:20:00,20.36,20.38,20.36,20.36,275600.0,15.7169,15.7323,15.7169,15.7169,275600.0
2013-04-17 14:25:00,20.36,20.4,20.35,20.38,780400.0,15.7169,15.7478,15.7092,15.7323,780400.0
2013-04-17 14:30:00,20.38,20.39,20.36,20.38,824800.0,15.7323,15.7401,15.7169,15.7323,824800.0
2013-04-17 14:35:00,20.38,20.38,20.35,20.35,786400.0,15.7323,15.7323,15.7092,15.7092,786400.0
2013-04-17 14:40:00,20.35,20.35,20.27,20.3,979200.0,15.7092,15.7092,15.6474,15.6706,979200.0
2013-04-17 14:45:00,20.3,20.33,20.3,20.31,775200.0,15.6706,15.6937,15.6706,15.6783,775200.0
2013-04-17 14:50:00,20.3,20.34,20.3,20.32,1223600.0,15.6706,15.7015,15.6706,15.686,1223600.0
2013-04-17 14:55:00,20.32,20.36,20.31,20.36,1538800.0,15.686,15.7169,15.6783,15.7169,1538800.0
2013-04-17 15:00:00,20.36,20.4,20.34,20.4,531200.0,15.7169,15.7478,15.7015,15.7478,531200.0
2013-04-17 15:05:00,20.39,20.4,20.36,20.39,561600.0,15.7401,15.7478,15.7169,15.7401,561600.0
2013-04-17 15:10:00,20.38,20.39,20.34,20.35,1832400.0,15.7323,15.7401,15.7015,15.7092,1832400.0
2013-04-17 15:15:00,20.35,20.36,20.33,20.34,1653600.0,15.7092,15.7169,15.6937,15.7015,1653600.0
2013-04-17 15:20:00,20.34,20.36,20.33,20.35,786800.0,15.7015,15.7169,15.6937,15.7092,786800.0
2013-04-17 15:25:00,20.35,20.36,20.33,20.34,969200.0,15.7092,15.7169,15.6937,15.7015,969200.0
2013-04-17 15:30:00,20.33,20.34,20.28,20.3,550800.0,15.6937,15.7015,15.6551,15.6706,550800.0
2013-04-17 15:35:00,20.3,20.31,20.27,20.28,665600.0,15.6706,15.6783,15.6474,15.6551,665600.0
2013-04-17 15:40:00,20.29,20.3,20.28,20.3,792400.0,15.6629,15.6706,15.6551,15.6706,792400.0
2013-04-17 15:45:00,20.29,20.34,20.28,20.34,1121600.0,15.6629,15.7015,15.6551,15.7015,1121600.0
2013-04-17 15:50:00,20.34,20.37,20.33,20.35,2663200.0,15.7015,15.7246,15.6937,15.7092,2663200.0
2013-04-17 15:55:00,20.35,20.36,20.3,20.32,4948400.0,15.7092,15.7169,15.6706,15.686,4948400.0
2013-04-18 09:30:00,20.37,20.38,20.26,20.3,327800.0,15.7246,15.7323,15.6397,15.6706,327800.0
2013-04-18 09:35:00,20.3,20.3,20.2,20.22,316400.0,15.6706,15.6706,15.5934,15.6088,316400.0
2013-04-18 09:40:00,20.22,20.24,20.2,20.22,334400.0,15.6088,15.6243,15.5934,15.6088,334400.0
2013-04-18 09:45:00,20.22,20.25,20.2,20.22,424400.0,15.6088,15.632,15.5934,15.6088,424400.0
2013-04-18 09:50:00,20.22,20.22,20.15,20.16,290400.0,15.6088,15.6088,15.5548,15.5625,290400.0
2013-04-18 09:55:00,20.16,20.16,20.14,20.16,194000.0,15.5625,15.5625,15.5471,15.5625,194000.0
2013-04-18 10:00:00,20.16,20.16,20.04,20.06,585000.0,15.5625,15.5625,15.4699,15.4853,585000.0
2013-04-18 10:05:00,20.07,20.11,20.06,20.09,237200.0,15.493,15.5239,15.4853,15.5085,237200.0
2013-04-18 10:10:00,20.09,20.15,20.08,20.15,407800.0,15.5085,15.5548,15.5007,15.5548,407800.0
2013-04-18 10:15:00,20.14,20.18,20.11,20.11,320200.0,15.5471,15.5779,15.5239,15.5239,320200.0
2013-04-18 10:20:00,20.12,20.15,20.11,20.14,234000.0,15.5316,15.5548,15.5239,15.5471,234000.0
2013-04-18 10:25:00,20.14,20.16,20.11,20.16,321800.0,15.5471,15.5625,15.5239,15.5625,321800.0
2013-04-18 10:30:00,20.16,20.2,20.16,20.17,252600.0,15.5625,15.5934,15.5625,15.5702,252600.0
2013-04-18 10:35:00,20.17,20.2,20.15,20.16,283000.0,15.5702,15.5934,15.5548,15.5625,283000.0
2013-04-18 10:40:00,20.16,20.18,20.15,20.18,232400.0,15.5625,15.5779,15.5548,15.5779,232400.0
2013-04-18 10:45:00,20.18,20.25,20.18,20.24,330800.0,15.5779,15.632,15.5779,15.6243,330800.0
2013-04-18 10:50:00,20.24,20.26,20.22,20.26,497800.0,15.6243,15.6397,15.6088,15.6397,497800.0
2013-04-18 10:55:00,20.25,20.25,20.23,20.24,344000.0,15.632,15.632,15.6165,15.6243,344000.0
2013-04-18 11:00:00,20.24,20.25,20.2,20.21,293800.0,15.6243,15.632,15.5934,15.6011,293800.0
2013-04-18 11:05:00,20.21,20.23,20.19,20.22,127800.0,15.6011,15.6165,15.5857,15.6088,127800.0
2013-04-18 11:10:00,20.22,20.24,20.21,20.23,94600.0,15.6088,15.6243,15.6011,15.6165,94600.0
2013-04-18 11:15:00,20.23,20.25,20.23,20.23,190000.0,15.6165,15.632,15.6165,15.6165,190000.0
2013-04-18 11:20:00,20.23,20.24,20.21,20.22,130600.0,15.6165,15.6243,15.6011,15.6088,130600.0
2013-04-18 11:25:00,20.22,20.22,20.19,20.19,143600.0,15.6088,15.6088,15.5857,15.5857,143600.0
2013-04-18 11:30:00,20.19,20.22,20.18,20.22,103800.0,15.5857,15.6088,15.5779,15.6088,103800.0
2013-04-18 11:35:00,20.22,20.24,20.22,20.23,356600.0,15.6088,15.6243,15.6088,15.6165,356600.0
2013-04-18 11:40:00,20.23,20.25,20.21,20.22,254000.0,15.6165,15.632,15.6011,15.6088,254000.0
2013-04-18 11:45:00,20.22,20.25,20.2,20.24,388200.0,15.6088,15.632,15.5934,15.6243,388200.0
2013-04-18 11:50:00,20.24,20.25,20.2,20.22,662200.0,15.6243,15.632,15.5934,15.6088,662200.0
2013-04-18 11:55:00,20.22,20.22,20.18,20.19,463800.0,15.6088,15.6088,15.5779,15.5857,463800.0
2013-04-18 12:00:00,20.19,20.2,20.15,20.15,210000.0,15.5857,15.5934,15.5548,15.5548,210000.0
2013-04-18 12:05:00,20.15,20.17,20.15,20.16,101200.0,15.5548,15.5702,15.5548,15.5625,101200.0
2013-04-18 12:10:00,20.16,20.17,20.14,20.15,179400.0,15.5625,15.5702,15.5471,15.5548,179400.0
2013-04-18 12:15:00,20.15,20.15,20.12,20.13,237200.0,15.5548,15.5548,15.5316,15.5393,237200.0
2013-04-18 12:20:00,20.13,20.13,20.11,20.13,259600.0,15.5393,15.5393,15.5239,15.5393,259600.0
2013-04-18 12:25:00,20.13,20.15,20.13,20.15,91600.0,15.5393,15.5548,15.5393,15.5548,91600.0
2013-04-18 12:30:00,20.15,20.16,20.13,20.15,111400.0,15.5548,15.5625,15.5393,15.5548,111400.0
2013-04-18 12:35:00,20.15,20.16,20.14,20.15,157200.0,15.5548,15.5625,15.5471,15.5548,157200.0
2013-04-18 12:40:00,20.15,20.16,20.13,20.14,63000.0,15.5548,15.5625,15.5393,15.5471,63000.0
2013-04-18 12:45:00,20.14,20.15,20.13,20.15,50800.0,15.5471,15.5548,15.5393,15.5548,50800.0
2013-04-18 12:50:00,20.15,20.15,20.14,20.15,85800.0,15.5548,15.5548,15.5471,15.5548,85800.0
2013-04-18 12:55:00,20.15,20.17,20.14,20.15,352800.0,15.5548,15.5702,15.5471,15.5548,352800.0
2013-04-18 13:00:00,20.15,20.18,20.15,20.18,156800.0,15.5548,15.5779,15.5548,15.5779,156800.0
2013-04-18 13:05:00,20.18,20.18,20.14,20.15,378800.0,15.5779,15.5779,15.5471,15.5548,378800.0
2013-04-18 13:10:00,20.15,20.16,20.13,20.13,402000.0,15.5548,15.5625,15.5393,15.5393,402000.0
2013-04-18 13:15:00,20.13,20.13,20.11,20.11,257400.0,15.5393,15.5393,15.5239,15.5239,257400.0
2013-04-18 13:20:00,20.11,20.14,20.11,20.13,205400.0,15.5239,15.5471,15.5239,15.5393,205400.0
2013-04-18 13:25:00,20.13,20.13,20.1,20.12,123000.0,15.5393,15.5393,15.5162,15.5316,123000.0
2013-04-18 13:30:00,20.12,20.13,20.1,20.1,115400.0,15.5316,15.5393,15.5162,15.5162,115400.0
2013-04-18 13:35:00,20.1,20.11,20.09,20.1,477000.0,15.5162,15.5239,15.5085,15.5162,477000.0
2013-04-18 13:40:00,20.11,20.11,20.09,20.11,253600.0,15.5239,15.5239,15.5085,15.5239,253600.0
2013-04-18 13:45:00,20.11,20.11,20.08,20.08,311400.0,15.5239,15.5239,15.5007,15.5007,311400.0
2013-04-18 13:50:00,20.08,20.11,20.07,20.11,207800.0,15.5007,15.5239,15.493,15.5239,207800.0
2013-04-18 13:55:00,20.11,20.11,20.09,20.11,171400.0,15.5239,15.5239,15.5085,15.5239,171400.0
2013-04-18 14:00:00,20.11,20.11,20.1,20.1,564800.0,15.5239,15.5239,15.5162,15.5162,564800.0
2013-04-18 14:05:00,20.1,20.1,20.06,20.06,380200.0,15.5162,15.5162,15.4853,15.4853,380200.0
2013-04-18 14:10:00,20.07,20.07,20.03,20.03,295800.0,15.493,15.493,15.4622,15.4622,295800.0
2013-04-18 14:15:00,20.03,20.03,20.0,20.01,394600.0,15.4622,15.4622,15.439,15.4467,394600.0
2013-04-18 14:20:00,20.0,20.02,19.99,20.01,470800.0,15.439,15.4544,15.4313,15.4467,470800.0
2013-04-18 14:25:00,20.01,20.04,20.0,20.03,175000.0,15.4467,15.4699,15.439,15.4622,175000.0
2013-04-18 14:30:00,20.03,20.05,20.03,20.04,193200.0,15.4622,15.4776,15.4622,15.4699,193200.0
2013-04-18 14:35:00,20.04,20.07,20.04,20.06,115400.0,15.4699,15.493,15.4699,15.4853,115400.0
2013-04-18 14:40:00,20.06,20.09,20.05,20.07,293600.0,15.4853,15.5085,15.4776,15.493,293600.0
2013-04-18 14:45:00,20.07,20.08,20.04,20.05,465200.0,15.493,15.5007,15.4699,15.4776,465200.0
2013-04-18 14:50:00,20.04,20.05,20.02,20.03,143800.0,15.4699,15.4776,15.4544,15.4622,143800.0
2013-04-18 14:55:00,20.03,20.03,19.99,20.03,271000.0,15.4622,15.4622,15.4313,15.4622,271000.0
2013-04-18 15:00:00,20.03,20.03,19.99,20.0,244200.0,15.4622,15.4622,15.4313,15.439,244200.0
2013-04-18 15:05:00,20.0,20.01,19.99,19.99,599000.0,15.439,15.4467,15.4313,15.4313,599000.0
2013-04-18 15:10:00,19.99,20.01,19.99,20.0,411200.0,15.4313,15.4467,15.4313,15.439,411200.0
2013-04-18 15:15:00,20.0,20.03,19.99,20.02,680200.0,15.439,15.4622,15.4313,15.4544,680200.0
2013-04-18 15:20:00,20.02,20.02,19.99,20.0,611200.0,15.4544,15.4544,15.4313,15.439,611200.0
2013-04-18 15:25:00,20.0,20.02,20.0,20.0,890000.0,15.439,15.4544,15.439,15.439,890000.0
2013-04-18 15:30:00,20.0,20.0,19.99,20.0,922000.0,15.439,15.439,15.4313,15.439,922000.0
2013-04-18 15:35:00,20.0,20.0,19.99,20.0,725000.0,15.439,15.439,15.4313,15.439,725000.0
2013-04-18 15:40:00,20.0,20.0,19.99,20.0,723800.0,15.439,15.439,15.4313,15.439,723800.0
2013-04-18 15:45:00,20.0,20.0,19.98,20.0,812800.0,15.439,15.439,15.4236,15.439,812800.0
2013-04-18 15:50:00,20.0,20.0,19.99,19.99,968000.0,15.439,15.439,15.4313,15.4313,968000.0
2013-04-18 15:55:00,20.0,20.0,19.98,19.99,4430800.0,15.439,15.439,15.4236,15.4313,4430800.0
2013-04-19 09:30:00,19.93,20.06,19.83,19.89,4330800.0,15.385,15.4853,15.3078,15.3541,4330800.0
2013-04-19 09:35:00,19.89,20.0,19.89,20.0,316200.0,15.3541,15.439,15.3541,15.439,316200.0
2013-04-19 09:40:00,20.0,20.0,19.97,19.98,514400.0,15.439,15.439,15.4158,15.4236,514400.0
2013-04-19 09:45:00,19.98,19.98,19.9,19.95,486000.0,15.4236,15.4236,15.3618,15.4004,486000.0
2013-04-19 09:50:00,19.95,20.0,19.93,19.95,233200.0,15.4004,15.439,15.385,15.4004,233200.0
2013-04-19 09:55:00,19.96,19.96,19.93,19.95,345600.0,15.4081,15.4081,15.385,15.4004,345600.0
2013-04-19 10:00:00,19.95,20.01,19.93,20.0,582800.0,15.4004,15.4467,15.385,15.439,582800.0
2013-04-19 10:05:00,20.01,20.06,20.0,20.06,376000.0,15.4467,15.4853,15.439,15.4853,376000.0
2013-04-19 10:10:00,20.05,20.06,20.02,20.04,496600.0,15.4776,15.4853,15.4544,15.4699,496600.0
2013-04-19 10:15:00,20.05,20.08,20.03,20.05,416400.0,15.4776,15.5007,15.4622,15.4776,416400.0
2013-04-19 10:20:00,20.05,20.05,20.02,20.03,311800.0,15.4776,15.4776,15.4544,15.4622,311800.0
2013-04-19 10:25:00,20.03,20.05,20.01,20.04,444800.0,15.4622,15.4776,15.4467,15.4699,444800.0
2013-04-19 10:30:00,20.03,20.05,20.0,20.04,846200.0,15.4622,15.4776,15.439,15.4699,846200.0
2013-04-19 10:35:00,20.04,20.05,20.02,20.05,396400.0,15.4699,15.4776,15.4544,15.4776,396400.0
2013-04-19 10:40:00,20.05,20.08,20.04,20.07,323200.0,15.4776,15.5007,15.4699,15.493,323200.0
2013-04-19 10:45:00,20.08,20.08,20.03,20.05,412800.0,15.5007,15.5007,15.4622,15.4776,412800.0
2013-04-19 10:50:00,20.05,20.06,20.03,20.05,247200.0,15.4776,15.4853,15.4622,15.4776,247200.0
2013-04-19 10:55:00,20.05,20.08,20.05,20.07,235200.0,15.4776,15.5007,15.4776,15.493,235200.0
2013-04-19 11:00:00,20.08,20.09,20.04,20.06,298400.0,15.5007,15.5085,15.4699,15.4853,298400.0
2013-04-19 11:05:00,20.05,20.1,20.05,20.1,267000.0,15.4776,15.5162,15.4776,15.5162,267000.0
2013-04-19 11:10:00,20.1,20.12,20.09,20.11,497200.0,15.5162,15.5316,15.5085,15.5239,497200.0
2013-04-19 11:15:00,20.11,20.14,20.11,20.12,306800.0,15.5239,15.5471,15.5239,15.5316,306800.0
2013-04-19 11:20:00,20.12,20.14,20.11,20.14,341200.0,15.5316,15.5471,15.5239,15.5471,341200.0
2013-04-19 11:25:00,20.14,20.14,20.11,20.13,259400.0,15.5471,15.5471,15.5239,15.5393,259400.0
2013-04-19 11:30:00,20.13,20.15,20.11,20.15,216600.0,15.5393,15.5548,15.5239,15.5548,216600.0
2013-04-19 11:35:00,20.15,20.17,20.15,20.16,152000.0,15.5548,15.5702,15.5548,15.5625,152000.0
2013-04-19 11:40:00,20.16,20.17,20.14,20.16,137800.0,15.5625,15.5702,15.5471,15.5625,137800.0
2013-04-19 11:45:00,20.16,20.17,20.15,20.15,236800.0,15.5625,15.5702,15.5548,15.5548,236800.0
2013-04-19 11:50:00,20.15,20.18,20.15,20.18,141200.0,15.5548,15.5779,15.5548,15.5779,141200.0
2013-04-19 11:55:00,20.18,20.18,20.16,20.17,167400.0,15.5779,15.5779,15.5625,15.5702,167400.0
2013-04-19 12:00:00,20.17,20.2,20.17,20.18,237400.0,15.5702,15.5934,15.5702,15.5779,237400.0
2013-04-19 12:05:00,20.18,20.19,20.16,20.17,113800.0,15.5779,15.5857,15.5625,15.5702,113800.0
2013-04-19 12:10:00,20.17,20.18,20.15,20.18,189200.0,15.5702,15.5779,15.5548,15.5779,189200.0
2013-04-19 12:15:00,20.18,20.18,20.15,20.16,141600.0,15.5779,15.5779,15.5548,15.5625,141600.0
2013-04-19 12:20:00,20.16,20.18,20.15,20.18,128400.0,15.5625,15.5779,15.5548,15.5779,128400.0
2013-04-19 12:25:00,20.17,20.19,20.17,20.19,95000.0,15.5702,15.5857,15.5702,15.5857,95000.0
2013-04-19 12:30:00,20.2,20.21,20.18,20.2,156600.0,15.5934,15.6011,15.5779,15.5934,156600.0
2013-04-19 12:35:00,20.2,20.2,20.16,20.17,236200.0,15.5934,15.5934,15.5625,15.5702,236200.0
2013-04-19 12:40:00,20.17,20.18,20.15,20.16,980600.0,15.5702,15.5779,15.5548,15.5625,980600.0
2013-04-19 12:45:00,20.16,20.16,20.11,20.12,372400.0,15.5625,15.5625,15.5239,15.5316,372400.0
2013-04-19 12:50:00,20.11,20.13,20.11,20.12,195800.0,15.5239,15.5393,15.5239,15.5316,195800.0
2013-04-19 12:55:00,20.13,20.14,20.11,20.14,129000.0,15.5393,15.5471,15.5239,15.5471,129000.0
2013-04-19 13:00:00,20.14,20.14,20.11,20.12,223600.0,15.5471,15.5471,15.5239,15.5316,223600.0
2013-04-19 13:05:00,20.12,20.12,20.09,20.09,251000.0,15.5316,15.5316,15.5085,15.5085,251000.0
2013-04-19 13:10:00,20.09,20.1,20.08,20.09,220000.0,15.5085,15.5162,15.5007,15.5085,220000.0
2013-04-19 13:15:00,20.09,20.1,20.08,20.1,126400.0,15.5085,15.5162,15.5007,15.5162,126400.0
2013-04-19 13:20:00,20.09,20.13,20.09,20.11,193000.0,15.5085,15.5393,15.5085,15.5239,193000.0
2013-04-19 13:25:00,20.11,20.15,20.11,20.13,235000.0,15.5239,15.5548,15.5239,15.5393,235000.0
2013-04-19 13:30:00,20.14,20.14,20.11,20.13,97800.0,15.5471,15.5471,15.5239,15.5393,97800.0
2013-04-19 13:35:00,20.13,20.16,20.13,20.14,489400.0,15.5393,15.5625,15.5393,15.5471,489400.0
2013-04-19 13:40:00,20.14,20.16,20.14,20.15,106200.0,15.5471,15.5625,15.5471,15.5548,106200.0
2013-04-19 13:45:00,20.15,20.16,20.15,20.15,180400.0,15.5548,15.5625,15.5548,15.5548,180400.0
2013-04-19 13:50:00,20.15,20.17,20.14,20.17,126800.0,15.5548,15.5702,15.5471,15.5702,126800.0
2013-04-19 13:55:00,20.17,20.17,20.15,20.15,111200.0,15.5702,15.5702,15.5548,15.5548,111200.0
2013-04-19 14:00:00,20.16,20.17,20.14,20.14,143400.0,15.5625,15.5702,15.5471,15.5471,143400.0
2013-04-19 14:05:00,20.15,20.18,20.14,20.18,188800.0,15.5548,15.5779,15.5471,15.5779,188800.0
2013-04-19 14:10:00,20.17,20.18,20.17,20.17,163400.0,15.5702,15.5779,15.5702,15.5702,163400.0
2013-04-19 14:15:00,20.17,20.18,20.16,20.17,113400.0,15.5702,15.5779,15.5625,15.5702,113400.0
2013-04-19 14:20:00,20.17,20.19,20.17,20.18,111600.0,15.5702,15.5857,15.5702,15.5779,111600.0
2013-04-19 14:25:00,20.18,20.19,20.18,20.18,210600.0,15.5779,15.5857,15.5779,15.5779,210600.0
2013-04-19 14:30:00,20.18,20.2,20.17,20.18,173600.0,15.5779,15.5934,15.5702,15.5779,173600.0
2013-04-19 14:35:00,20.18,20.19,20.17,20.18,331400.0,15.5779,15.5857,15.5702,15.5779,331400.0
2013-04-19 14:40:00,20.18,20.2,20.17,20.18,240400.0,15.5779,15.5934,15.5702,15.5779,240400.0
2013-04-19 14:45:00,20.18,20.18,20.17,20.17,311800.0,15.5779,15.5779,15.5702,15.5702,311800.0
2013-04-19 14:50:00,20.17,20.18,20.16,20.18,107600.0,15.5702,15.5779,15.5625,15.5779,107600.0
2013-04-19 14:55:00,20.18,20.18,20.16,20.17,112400.0,15.5779,15.5779,15.5625,15.5702,112400.0
2013-04-19 15:00:00,20.17,20.18,20.16,20.18,250800.0,15.5702,15.5779,15.5625,15.5779,250800.0
2013-04-19 15:05:00,20.18,20.21,20.18,20.2,228000.0,15.5779,15.6011,15.5779,15.5934,228000.0
2013-04-19 15:10:00,20.2,20.21,20.19,20.19,176600.0,15.5934,15.6011,15.5857,15.5857,176600.0
2013-04-19 15:15:00,20.19,20.21,20.18,20.21,196800.0,15.5857,15.6011,15.5779,15.6011,196800.0
2013-04-19 15:20:00,20.21,20.22,20.2,20.2,174600.0,15.6011,15.6088,15.5934,15.5934,174600.0
2013-04-19 15:25:00,20.21,20.23,20.2,20.23,141800.0,15.6011,15.6165,15.5934,15.6165,141800.0
2013-04-19 15:30:00,20.23,20.24,20.22,20.23,250600.0,15.6165,15.6243,15.6088,15.6165,250600.0
2013-04-19 15:35:00,20.23,20.25,20.23,20.24,432200.0,15.6165,15.632,15.6165,15.6243,432200.0
2013-04-19 15:40:00,20.24,20.28,20.24,20.28,280600.0,15.6243,15.6551,15.6243,15.6551,280600.0
2013-04-19 15:45:00,20.28,20.28,20.25,20.27,683600.0,15.6551,15.6551,15.632,15.6474,683600.0
2013-04-19 15:50:00,20.28,20.3,20.27,20.28,715600.0,15.6551,15.6706,15.6474,15.6551,715600.0
2013-04-19 15:55:00,20.28,20.31,20.28,20.28,1433000.0,15.6551,15.6783,15.6551,15.6551,1433000.0
2013-04-22 09:30:00,20.28,20.28,20.19,20.25,540400.0,15.6551,15.6551,15.5857,15.632,540400.0
2013-04-22 09:35:00,20.25,20.31,20.24,20.27,311600.0,15.632,15.6783,15.6243,15.6474,311600.0
2013-04-22 09:40:00,20.27,20.28,20.25,20.27,238200.0,15.6474,15.6551,15.632,15.6474,238200.0
2013-04-22 09:45:00,20.28,20.28,20.17,20.17,376400.0,15.6551,15.6551,15.5702,15.5702,376400.0
2013-04-22 09:50:00,20.17,20.21,20.15,20.2,304800.0,15.5702,15.6011,15.5548,15.5934,304800.0
2013-04-22 09:55:00,20.2,20.23,20.19,20.19,341000.0,15.5934,15.6165,15.5857,15.5857,341000.0
2013-04-22 10:00:00,20.18,20.19,20.14,20.17,318400.0,15.5779,15.5857,15.5471,15.5702,318400.0
2013-04-22 10:05:00,20.17,20.18,20.15,20.17,775800.0,15.5702,15.5779,15.5548,15.5702,775800.0
2013-04-22 10:10:00,20.17,20.18,20.16,20.17,437000.0,15.5702,15.5779,15.5625,15.5702,437000.0
2013-04-22 10:15:00,20.17,20.18,20.16,20.16,636800.0,15.5702,15.5779,15.5625,15.5625,636800.0
2013-04-22 10:20:00,20.16,20.17,20.14,20.14,497400.0,15.5625,15.5702,15.5471,15.5471,497400.0
2013-04-22 10:25:00,20.14,20.17,20.14,20.17,400400.0,15.5471,15.5702,15.5471,15.5702,400400.0
2013-04-22 10:30:00,20.17,20.17,20.15,20.16,390000.0,15.5702,15.5702,15.5548,15.5625,390000.0
2013-04-22 10:35:00,20.16,20.16,20.15,20.15,258600.0,15.5625,15.5625,15.5548,15.5548,258600.0
2013-04-22 10:40:00,20.15,20.18,20.15,20.17,335200.0,15.5548,15.5779,15.5548,15.5702,335200.0
2013-04-22 10:45:00,20.18,20.2,20.16,20.17,373600.0,15.5779,15.5934,15.5625,15.5702,373600.0
2013-04-22 10:50:00,20.16,20.17,20.15,20.16,302600.0,15.5625,15.5702,15.5548,15.5625,302600.0
2013-04-22 10:55:00,20.15,20.18,20.15,20.17,380200.0,15.5548,15.5779,15.5548,15.5702,380200.0
2013-04-22 11:00:00,20.17,20.19,20.17,20.17,216600.0,15.5702,15.5857,15.5702,15.5702,216600.0
2013-04-22 11:05:00,20.17,20.17,20.15,20.15,104800.0,15.5702,15.5702,15.5548,15.5548,104800.0
2013-04-22 11:10:00,20.15,20.16,20.14,20.14,503800.0,15.5548,15.5625,15.5471,15.5471,503800.0
2013-04-22 11:15:00,20.15,20.15,20.13,20.14,91800.0,15.5548,15.5548,15.5393,15.5471,91800.0
2013-04-22 11:20:00,20.14,20.14,20.13,20.13,91800.0,15.5471,15.5471,15.5393,15.5393,91800.0
2013-04-22 11:25:00,20.13,20.15,20.13,20.14,127400.0,15.5393,15.5548,15.5393,15.5471,127400.0
2013-04-22 11:30:00,20.14,20.15,20.14,20.15,99000.0,15.5471,15.5548,15.5471,15.5548,99000.0
2013-04-22 11:35:00,20.15,20.15,20.15,20.15,278800.0,15.5548,15.5548,15.5548,15.5548,278800.0
2013-04-22 11:40:00,20.15,20.19,20.14,20.18,184600.0,15.5548,15.5857,15.5471,15.5779,184600.0
2013-04-22 11:45:00,20.18,20.18,20.16,20.18,347400.0,15.5779,15.5779,15.5625,15.5779,347400.0
2013-04-22 11:50:00,20.18,20.18,20.16,20.17,211000.0,15.5779,15.5779,15.5625,15.5702,211000.0
2013-04-22 11:55:00,20.17,20.17,20.16,20.17,259400.0,15.5702,15.5702,15.5625,15.5702,259400.0
2013-04-22 12:00:00,20.17,20.17,20.15,20.15,107800.0,15.5702,15.5702,15.5548,15.5548,107800.0
2013-04-22 12:05:00,20.15,20.18,20.14,20.18,307200.0,15.5548,15.5779,15.5471,15.5779,307200.0
2013-04-22 12:10:00,20.18,20.2,20.18,20.2,99800.0,15.5779,15.5934,15.5779,15.5934,99800.0
2013-04-22 12:15:00,20.2,20.2,20.19,20.19,292000.0,15.5934,15.5934,15.5857,15.5857,292000.0
2013-04-22 12:20:00,20.19,20.2,20.18,20.2,74200.0,15.5857,15.5934,15.5779,15.5934,74200.0
2013-04-22 12:25:00,20.2,20.2,20.18,20.2,36200.0,15.5934,15.5934,15.5779,15.5934,36200.0
2013-04-22 12:30:00,20.2,20.21,20.19,20.2,69600.0,15.5934,15.6011,15.5857,15.5934,69600.0
2013-04-22 12:35:00,20.19,20.24,20.19,20.24,77600.0,15.5857,15.6243,15.5857,15.6243,77600.0
2013-04-22 12:40:00,20.24,20.25,20.24,20.24,69400.0,15.6243,15.632,15.6243,15.6243,69400.0
2013-04-22 12:45:00,20.24,20.25,20.24,20.25,65600.0,15.6243,15.632,15.6243,15.632,65600.0
2013-04-22 12:50:00,20.24,20.25,20.24,20.24,65000.0,15.6243,15.632,15.6243,15.6243,65000.0
2013-04-22 12:55:00,20.24,20.25,20.23,20.23,57200.0,15.6243,15.632,15.6165,15.6165,57200.0
2013-04-22 13:00:00,20.24,20.24,20.22,20.23,85800.0,15.6243,15.6243,15.6088,15.6165,85800.0
2013-04-22 13:05:00,20.23,20.25,20.23,20.23,41400.0,15.6165,15.632,15.6165,15.6165,41400.0
2013-04-22 13:10:00,20.23,20.24,20.21,20.22,94000.0,15.6165,15.6243,15.6011,15.6088,94000.0
2013-04-22 13:15:00,20.21,20.22,20.2,20.22,56800.0,15.6011,15.6088,15.5934,15.6088,56800.0
2013-04-22 13:20:00,20.21,20.24,20.21,20.23,83400.0,15.6011,15.6243,15.6011,15.6165,83400.0
2013-04-22 13:25:00,20.22,20.24,20.21,20.23,91600.0,15.6088,15.6243,15.6011,15.6165,91600.0
2013-04-22 13:30:00,20.24,20.24,20.21,20.22,156600.0,15.6243,15.6243,15.6011,15.6088,156600.0
2013-04-22 13:35:00,20.22,20.23,20.21,20.22,71200.0,15.6088,15.6165,15.6011,15.6088,71200.0
2013-04-22 13:40:00,20.21,20.22,20.2,20.22,133400.0,15.6011,15.6088,15.5934,15.6088,133400.0
2013-04-22 13:45:00,20.22,20.23,20.21,20.22,165400.0,15.6088,15.6165,15.6011,15.6088,165400.0
2013-04-22 13:50:00,20.22,20.23,20.22,20.23,63000.0,15.6088,15.6165,15.6088,15.6165,63000.0
2013-04-22 13:55:00,20.22,20.23,20.2,20.21,221600.0,15.6088,15.6165,15.5934,15.6011,221600.0
2013-04-22 14:00:00,20.21,20.22,20.2,20.22,412400.0,15.6011,15.6088,15.5934,15.6088,412400.0
2013-04-22 14:05:00,20.22,20.23,20.22,20.22,84800.0,15.6088,15.6165,15.6088,15.6088,84800.0
2013-04-22 14:10:00,20.22,20.25,20.22,20.25,125000.0,15.6088,15.632,15.6088,15.632,125000.0
2013-04-22 14:15:00,20.25,20.28,20.25,20.27,293000.0,15.632,15.6551,15.632,15.6474,293000.0
2013-04-22 14:20:00,20.26,20.28,20.26,20.27,259200.0,15.6397,15.6551,15.6397,15.6474,259200.0
2013-04-22 14:25:00,20.27,20.28,20.25,20.25,433000.0,15.6474,15.6551,15.632,15.632,433000.0
2013-04-22 14:30:00,20.25,20.27,20.25,20.27,67400.0,15.632,15.6474,15.632,15.6474,67400.0
2013-04-22 14:35:00,20.27,20.28,20.27,20.28,151600.0,15.6474,15.6551,15.6474,15.6551,151600.0
2013-04-22 14:40:00,20.28,20.3,20.27,20.28,470600.0,15.6551,15.6706,15.6474,15.6551,470600.0
2013-04-22 14:45:00,20.28,20.28,20.26,20.27,290200.0,15.6551,15.6551,15.6397,15.6474,290200.0
2013-04-22 14:50:00,20.27,20.28,20.26,20.27,452600.0,15.6474,15.6551,15.6397,15.6474,452600.0
2013-04-22 14:55:00,20.27,20.27,20.25,20.26,171600.0,15.6474,15.6474,15.632,15.6397,171600.0
2013-04-22 15:00:00,20.25,20.27,20.25,20.27,131600.0,15.632,15.6474,15.632,15.6474,131600.0
2013-04-22 15:05:00,20.27,20.28,20.26,20.26,514400.0,15.6474,15.6551,15.6397,15.6397,514400.0
2013-04-22 15:10:00,20.26,20.27,20.25,20.26,651400.0,15.6397,15.6474,15.632,15.6397,651400.0
2013-04-22 15:15:00,20.26,20.28,20.25,20.28,165400.0,15.6397,15.6551,15.632,15.6551,165400.0
2013-04-22 15:20:00,20.28,20.28,20.27,20.28,197200.0,15.6551,15.6551,15.6474,15.6551,197200.0
2013-04-22 15:25:00,20.28,20.29,20.27,20.28,279600.0,15.6551,15.6629,15.6474,15.6551,279600.0
2013-04-22 15:30:00,20.28,20.28,20.27,20.27,294200.0,15.6551,15.6551,15.6474,15.6474,294200.0
2013-04-22 15:35:00,20.27,20.29,20.26,20.29,450800.0,15.6474,15.6629,15.6397,15.6629,450800.0
2013-04-22 15:40:00,20.29,20.29,20.28,20.29,183600.0,15.6629,15.6629,15.6551,15.6629,183600.0
2013-04-22 15:45:00,20.29,20.29,20.27,20.28,316400.0,15.6629,15.6629,15.6474,15.6551,316400.0
2013-04-22 15:50:00,20.28,20.29,20.26,20.27,317800.0,15.6551,15.6629,15.6397,15.6474,317800.0
2013-04-22 15:55:00,20.27,20.27,20.23,20.24,1053200.0,15.6474,15.6474,15.6165,15.6243,1053200.0
2013-04-23 09:30:00,20.41,20.41,20.28,20.31,269800.0,15.7555,15.7555,15.6551,15.6783,269800.0
2013-04-23 09:35:00,20.32,20.41,20.32,20.38,1027200.0,15.686,15.7555,15.686,15.7323,1027200.0
2013-04-23 09:40:00,20.38,20.39,20.31,20.35,275600.0,15.7323,15.7401,15.6783,15.7092,275600.0
2013-04-23 09:45:00,20.35,20.36,20.31,20.32,486200.0,15.7092,15.7169,15.6783,15.686,486200.0
2013-04-23 09:50:00,20.32,20.35,20.31,20.35,297600.0,15.686,15.7092,15.6783,15.7092,297600.0
2013-04-23 09:55:00,20.35,20.36,20.32,20.33,347600.0,15.7092,15.7169,15.686,15.6937,347600.0
2013-04-23 10:00:00,20.33,20.39,20.33,20.38,421200.0,15.6937,15.7401,15.6937,15.7323,421200.0
2013-04-23 10:05:00,20.38,20.39,20.36,20.36,530600.0,15.7323,15.7401,15.7169,15.7169,530600.0
2013-04-23 10:10:00,20.36,20.38,20.35,20.35,163400.0,15.7169,15.7323,15.7092,15.7092,163400.0
2013-04-23 10:15:00,20.35,20.36,20.35,20.36,173400.0,15.7092,15.7169,15.7092,15.7169,173400.0
2013-04-23 10:20:00,20.36,20.39,20.36,20.36,201600.0,15.7169,15.7401,15.7169,15.7169,201600.0
2013-04-23 10:25:00,20.36,20.38,20.35,20.37,232000.0,15.7169,15.7323,15.7092,15.7246,232000.0
2013-04-23 10:30:00,20.38,20.41,20.38,20.41,470200.0,15.7323,15.7555,15.7323,15.7555,470200.0
2013-04-23 10:35:00,20.41,20.41,20.37,20.37,371200.0,15.7555,15.7555,15.7246,15.7246,371200.0
2013-04-23 10:40:00,20.37,20.38,20.35,20.36,287400.0,15.7246,15.7323,15.7092,15.7169,287400.0
2013-04-23 10:45:00,20.35,20.38,20.35,20.35,654400.0,15.7092,15.7323,15.7092,15.7092,654400.0
2013-04-23 10:50:00,20.36,20.38,20.35,20.37,850000.0,15.7169,15.7323,15.7092,15.7246,850000.0
2013-04-23 10:55:00,20.37,20.38,20.36,20.36,390000.0,15.7246,15.7323,15.7169,15.7169,390000.0
2013-04-23 11:00:00,20.36,20.37,20.35,20.36,534000.0,15.7169,15.7246,15.7092,15.7169,534000.0
2013-04-23 11:05:00,20.36,20.38,20.36,20.37,103000.0,15.7169,15.7323,15.7169,15.7246,103000.0
2013-04-23 11:10:00,20.38,20.38,20.36,20.36,174200.0,15.7323,15.7323,15.7169,15.7169,174200.0
2013-04-23 11:15:00,20.37,20.39,20.36,20.36,353600.0,15.7246,15.7401,15.7169,15.7169,353600.0
2013-04-23 11:20:00,20.36,20.37,20.36,20.36,174200.0,15.7169,15.7246,15.7169,15.7169,174200.0
2013-04-23 11:25:00,20.36,20.37,20.35,20.36,218600.0,15.7169,15.7246,15.7092,15.7169,218600.0
2013-04-23 11:30:00,20.36,20.36,20.35,20.36,149000.0,15.7169,15.7169,15.7092,15.7169,149000.0
2013-04-23 11:35:00,20.36,20.38,20.36,20.37,313800.0,15.7169,15.7323,15.7169,15.7246,313800.0
2013-04-23 11:40:00,20.36,20.37,20.36,20.36,166800.0,15.7169,15.7246,15.7169,15.7169,166800.0
2013-04-23 11:45:00,20.36,20.37,20.35,20.37,175200.0,15.7169,15.7246,15.7092,15.7246,175200.0
2013-04-23 11:50:00,20.37,20.38,20.36,20.38,91000.0,15.7246,15.7323,15.7169,15.7323,91000.0
2013-04-23 11:55:00,20.38,20.4,20.36,20.37,138600.0,15.7323,15.7478,15.7169,15.7246,138600.0
2013-04-23 12:00:00,20.38,20.39,20.36,20.38,229400.0,15.7323,15.7401,15.7169,15.7323,229400.0
2013-04-23 12:05:00,20.39,20.4,20.38,20.4,106400.0,15.7401,15.7478,15.7323,15.7478,106400.0
2013-04-23 12:10:00,20.39,20.4,20.38,20.39,121600.0,15.7401,15.7478,15.7323,15.7401,121600.0
2013-04-23 12:15:00,20.38,20.39,20.38,20.39,160200.0,15.7323,15.7401,15.7323,15.7401,160200.0
2013-04-23 12:20:00,20.39,20.4,20.39,20.39,171200.0,15.7401,15.7478,15.7401,15.7401,171200.0
2013-04-23 12:25:00,20.39,20.41,20.39,20.4,183400.0,15.7401,15.7555,15.7401,15.7478,183400.0
2013-04-23 12:30:00,20.4,20.41,20.4,20.4,181600.0,15.7478,15.7555,15.7478,15.7478,181600.0
2013-04-23 12:35:00,20.4,20.41,20.39,20.4,458000.0,15.7478,15.7555,15.7401,15.7478,458000.0
2013-04-23 12:40:00,20.4,20.42,20.39,20.41,122600.0,15.7478,15.7632,15.7401,15.7555,122600.0
2013-04-23 12:45:00,20.41,20.42,20.38,20.38,115200.0,15.7555,15.7632,15.7323,15.7323,115200.0
2013-04-23 12:50:00,20.38,20.4,20.38,20.4,38200.0,15.7323,15.7478,15.7323,15.7478,38200.0
2013-04-23 12:55:00,20.4,20.41,20.4,20.41,86800.0,15.7478,15.7555,15.7478,15.7555,86800.0
2013-04-23 13:00:00,20.42,20.42,20.39,20.4,163200.0,15.7632,15.7632,15.7401,15.7478,163200.0
2013-04-23 13:05:00,20.4,20.41,20.17,20.18,904200.0,15.7478,15.7555,15.5702,15.5779,904200.0
2013-04-23 13:10:00,20.18,20.41,20.14,20.41,1232600.0,15.5779,15.7555,15.5471,15.7555,1232600.0
2013-04-23 13:15:00,20.4,20.41,20.38,20.41,145800.0,15.7478,15.7555,15.7323,15.7555,145800.0
2013-04-23 13:20:00,20.41,20.41,20.38,20.4,144800.0,15.7555,15.7555,15.7323,15.7478,144800.0
2013-04-23 13:25:00,20.4,20.4,20.37,20.4,127600.0,15.7478,15.7478,15.7246,15.7478,127600.0
2013-04-23 13:30:00,20.4,20.41,20.39,20.41,122200.0,15.7478,15.7555,15.7401,15.7555,122200.0
2013-04-23 13:35:00,20.41,20.41,20.39,20.39,169600.0,15.7555,15.7555,15.7401,15.7401,169600.0
2013-04-23 13:40:00,20.39,20.4,20.38,20.39,93600.0,15.7401,15.7478,15.7323,15.7401,93600.0
2013-04-23 13:45:00,20.4,20.41,20.39,20.4,173400.0,15.7478,15.7555,15.7401,15.7478,173400.0
2013-04-23 13:50:00,20.4,20.42,20.4,20.42,106600.0,15.7478,15.7632,15.7478,15.7632,106600.0
2013-04-23 13:55:00,20.42,20.43,20.42,20.43,117000.0,15.7632,15.7709,15.7632,15.7709,117000.0
2013-04-23 14:00:00,20.43,20.43,20.41,20.41,80600.0,15.7709,15.7709,15.7555,15.7555,80600.0
2013-04-23 14:05:00,20.41,20.42,20.4,20.41,164200.0,15.7555,15.7632,15.7478,15.7555,164200.0
2013-04-23 14:10:00,20.41,20.41,20.4,20.41,129200.0,15.7555,15.7555,15.7478,15.7555,129200.0
2013-04-23 14:15:00,20.41,20.42,20.39,20.39,186400.0,15.7555,15.7632,15.7401,15.7401,186400.0
2013-04-23 14:20:00,20.39,20.4,20.37,20.38,111000.0,15.7401,15.7478,15.7246,15.7323,111000.0
2013-04-23 14:25:00,20.38,20.41,20.38,20.38,158000.0,15.7323,15.7555,15.7323,15.7323,158000.0
2013-04-23 14:30:00,20.38,20.39,20.36,20.39,269600.0,15.7323,15.7401,15.7169,15.7401,269600.0
2013-04-23 14:35:00,20.39,20.4,20.38,20.4,144200.0,15.7401,15.7478,15.7323,15.7478,144200.0
2013-04-23 14:40:00,20.4,20.41,20.39,20.39,110000.0,15.7478,15.7555,15.7401,15.7401,110000.0
2013-04-23 14:45:00,20.4,20.41,20.4,20.4,121200.0,15.7478,15.7555,15.7478,15.7478,121200.0
2013-04-23 14:50:00,20.4,20.41,20.39,20.41,197400.0,15.7478,15.7555,15.7401,15.7555,197400.0
2013-04-23 14:55:00,20.41,20.42,20.4,20.4,313600.0,15.7555,15.7632,15.7478,15.7478,313600.0
2013-04-23 15:00:00,20.4,20.41,20.39,20.4,326200.0,15.7478,15.7555,15.7401,15.7478,326200.0
2013-04-23 15:05:00,20.4,20.41,20.39,20.4,205200.0,15.7478,15.7555,15.7401,15.7478,205200.0
2013-04-23 15:10:00,20.4,20.41,20.39,20.39,431000.0,15.7478,15.7555,15.7401,15.7401,431000.0
2013-04-23 15:15:00,20.39,20.4,20.38,20.39,244000.0,15.7401,15.7478,15.7323,15.7401,244000.0
2013-04-23 15:20:00,20.39,20.42,20.39,20.42,191400.0,15.7401,15.7632,15.7401,15.7632,191400.0
2013-04-23 15:25:00,20.42,20.42,20.4,20.42,236200.0,15.7632,15.7632,15.7478,15.7632,236200.0
2013-04-23 15:30:00,20.42,20.43,20.42,20.43,248800.0,15.7632,15.7709,15.7632,15.7709,248800.0
2013-04-23 15:35:00,20.43,20.43,20.42,20.42,245600.0,15.7709,15.7709,15.7632,15.7632,245600.0
2013-04-23 15:40:00,20.43,20.43,20.41,20.43,143000.0,15.7709,15.7709,15.7555,15.7709,143000.0
2013-04-23 15:45:00,20.43,20.44,20.42,20.43,259800.0,15.7709,15.7787,15.7632,15.7709,259800.0
2013-04-23 15:50:00,20.43,20.45,20.42,20.44,1013600.0,15.7709,15.7864,15.7632,15.7787,1013600.0
2013-04-23 15:55:00,20.44,20.47,20.44,20.45,1259800.0,15.7787,15.8018,15.7787,15.7864,1259800.0
2013-04-24 09:30:00,20.51,20.64,20.5,20.52,442400.0,15.8327,15.933,15.825,15.8404,442400.0
2013-04-24 09:35:00,20.52,20.57,20.49,20.52,230400.0,15.8404,15.879,15.8172,15.8404,230400.0
2013-04-24 09:40:00,20.52,20.53,20.46,20.52,515200.0,15.8404,15.8481,15.7941,15.8404,515200.0
2013-04-24 09:45:00,20.52,20.53,20.46,20.52,158800.0,15.8404,15.8481,15.7941,15.8404,158800.0
2013-04-24 09:50:00,20.51,20.51,20.48,20.5,158200.0,15.8327,15.8327,15.8095,15.825,158200.0
2013-04-24 09:55:00,20.5,20.51,20.46,20.47,254800.0,15.825,15.8327,15.7941,15.8018,254800.0
2013-04-24 10:00:00,20.47,20.5,20.46,20.46,391400.0,15.8018,15.825,15.7941,15.7941,391400.0
2013-04-24 10:05:00,20.46,20.47,20.38,20.39,413800.0,15.7941,15.8018,15.7323,15.7401,413800.0
2013-04-24 10:10:00,20.39,20.41,20.36,20.36,245000.0,15.7401,15.7555,15.7169,15.7169,245000.0
2013-04-24 10:15:00,20.36,20.43,20.36,20.41,300600.0,15.7169,15.7709,15.7169,15.7555,300600.0
2013-04-24 10:20:00,20.41,20.41,20.38,20.39,341400.0,15.7555,15.7555,15.7323,15.7401,341400.0
2013-04-24 10:25:00,20.39,20.44,20.39,20.43,191400.0,15.7401,15.7787,15.7401,15.7709,191400.0
2013-04-24 10:30:00,20.43,20.44,20.4,20.4,580600.0,15.7709,15.7787,15.7478,15.7478,580600.0
2013-04-24 10:35:00,20.4,20.4,20.36,20.37,280800.0,15.7478,15.7478,15.7169,15.7246,280800.0
2013-04-24 10:40:00,20.38,20.41,20.36,20.4,259600.0,15.7323,15.7555,15.7169,15.7478,259600.0
2013-04-24 10:45:00,20.4,20.42,20.39,20.41,173000.0,15.7478,15.7632,15.7401,15.7555,173000.0
2013-04-24 10:50:00,20.41,20.44,20.41,20.43,277400.0,15.7555,15.7787,15.7555,15.7709,277400.0
2013-04-24 10:55:00,20.43,20.44,20.4,20.43,324400.0,15.7709,15.7787,15.7478,15.7709,324400.0
2013-04-24 11:00:00,20.43,20.44,20.42,20.43,432600.0,15.7709,15.7787,15.7632,15.7709,432600.0
2013-04-24 11:05:00,20.43,20.43,20.4,20.4,190400.0,15.7709,15.7709,15.7478,15.7478,190400.0
2013-04-24 11:10:00,20.4,20.41,20.38,20.39,181000.0,15.7478,15.7555,15.7323,15.7401,181000.0
2013-04-24 11:15:00,20.39,20.41,20.38,20.41,158600.0,15.7401,15.7555,15.7323,15.7555,158600.0
2013-04-24 11:20:00,20.4,20.4,20.39,20.4,100000.0,15.7478,15.7478,15.7401,15.7478,100000.0
2013-04-24 11:25:00,20.4,20.4,20.36,20.38,334600.0,15.7478,15.7478,15.7169,15.7323,334600.0
2013-04-24 11:30:00,20.38,20.4,20.37,20.39,238200.0,15.7323,15.7478,15.7246,15.7401,238200.0
2013-04-24 11:35:00,20.39,20.39,20.38,20.39,89000.0,15.7401,15.7401,15.7323,15.7401,89000.0
2013-04-24 11:40:00,20.39,20.41,20.39,20.4,54600.0,15.7401,15.7555,15.7401,15.7478,54600.0
2013-04-24 11:45:00,20.4,20.42,20.39,20.4,201000.0,15.7478,15.7632,15.7401,15.7478,201000.0
2013-04-24 11:50:00,20.4,20.42,20.4,20.4,156600.0,15.7478,15.7632,15.7478,15.7478,156600.0
2013-04-24 11:55:00,20.4,20.42,20.4,20.42,71600.0,15.7478,15.7632,15.7478,15.7632,71600.0
2013-04-24 12:00:00,20.42,20.42,20.41,20.42,66000.0,15.7632,15.7632,15.7555,15.7632,66000.0
2013-04-24 12:05:00,20.42,20.43,20.42,20.42,99200.0,15.7632,15.7709,15.7632,15.7632,99200.0
2013-04-24 12:10:00,20.42,20.42,20.39,20.4,94000.0,15.7632,15.7632,15.7401,15.7478,94000.0
2013-04-24 12:15:00,20.4,20.4,20.38,20.38,131400.0,15.7478,15.7478,15.7323,15.7323,131400.0
2013-04-24 12:20:00,20.38,20.39,20.37,20.39,120000.0,15.7323,15.7401,15.7246,15.7401,120000.0
2013-04-24 12:25:00,20.39,20.39,20.37,20.37,156200.0,15.7401,15.7401,15.7246,15.7246,156200.0
2013-04-24 12:30:00,20.37,20.38,20.35,20.35,245400.0,15.7246,15.7323,15.7092,15.7092,245400.0
2013-04-24 12:35:00,20.35,20.35,20.29,20.31,579400.0,15.7092,15.7092,15.6629,15.6783,579400.0
2013-04-24 12:40:00,20.31,20.31,20.27,20.29,330000.0,15.6783,15.6783,15.6474,15.6629,330000.0
2013-04-24 12:45:00,20.29,20.34,20.28,20.33,318000.0,15.6629,15.7015,15.6551,15.6937,318000.0
2013-04-24 12:50:00,20.33,20.34,20.32,20.32,324200.0,15.6937,15.7015,15.686,15.686,324200.0
2013-04-24 12:55:00,20.32,20.34,20.32,20.34,46800.0,15.686,15.7015,15.686,15.7015,46800.0
2013-04-24 13:00:00,20.34,20.35,20.34,20.34,115800.0,15.7015,15.7092,15.7015,15.7015,115800.0
2013-04-24 13:05:00,20.34,20.34,20.34,20.34,139200.0,15.7015,15.7015,15.7015,15.7015,139200.0
2013-04-24 13:10:00,20.34,20.35,20.34,20.35,343000.0,15.7015,15.7092,15.7015,15.7092,343000.0
2013-04-24 13:15:00,20.35,20.35,20.33,20.34,171800.0,15.7092,15.7092,15.6937,15.7015,171800.0
2013-04-24 13:20:00,20.34,20.34,20.33,20.34,263400.0,15.7015,15.7015,15.6937,15.7015,263400.0
2013-04-24 13:25:00,20.34,20.34,20.33,20.34,122000.0,15.7015,15.7015,15.6937,15.7015,122000.0
2013-04-24 13:30:00,20.34,20.34,20.32,20.32,266400.0,15.7015,15.7015,15.686,15.686,266400.0
2013-04-24 13:35:00,20.33,20.33,20.32,20.33,166200.0,15.6937,15.6937,15.686,15.6937,166200.0
2013-04-24 13:40:00,20.33,20.33,20.31,20.31,129200.0,15.6937,15.6937,15.6783,15.6783,129200.0
2013-04-24 13:45:00,20.31,20.32,20.31,20.32,120800.0,15.6783,15.686,15.6783,15.686,120800.0
2013-04-24 13:50:00,20.32,20.35,20.32,20.34,82800.0,15.686,15.7092,15.686,15.7015,82800.0
2013-04-24 13:55:00,20.35,20.35,20.34,20.34,127600.0,15.7092,15.7092,15.7015,15.7015,127600.0
2013-04-24 14:00:00,20.34,20.34,20.32,20.32,264000.0,15.7015,15.7015,15.686,15.686,264000.0
2013-04-24 14:05:00,20.32,20.32,20.3,20.3,250200.0,15.686,15.686,15.6706,15.6706,250200.0
2013-04-24 14:10:00,20.3,20.31,20.29,20.3,242800.0,15.6706,15.6783,15.6629,15.6706,242800.0
2013-04-24 14:15:00,20.3,20.32,20.3,20.32,618400.0,15.6706,15.686,15.6706,15.686,618400.0
2013-04-24 14:20:00,20.32,20.32,20.32,20.32,62000.0,15.686,15.686,15.686,15.686,62000.0
2013-04-24 14:25:00,20.32,20.32,20.31,20.31,232200.0,15.686,15.686,15.6783,15.6783,232200.0
2013-04-24 14:30:00,20.31,20.31,20.3,20.31,130000.0,15.6783,15.6783,15.6706,15.6783,130000.0
2013-04-24 14:35:00,20.31,20.31,20.3,20.31,328200.0,15.6783,15.6783,15.6706,15.6783,328200.0
2013-04-24 14:40:00,20.31,20.32,20.3,20.32,236800.0,15.6783,15.686,15.6706,15.686,236800.0
2013-04-24 14:45:00,20.32,20.32,20.31,20.32,144400.0,15.686,15.686,15.6783,15.686,144400.0
2013-04-24 14:50:00,20.31,20.32,20.31,20.32,59000.0,15.6783,15.686,15.6783,15.686,59000.0
2013-04-24 14:55:00,20.31,20.33,20.31,20.33,267200.0,15.6783,15.6937,15.6783,15.6937,267200.0
2013-04-24 15:00:00,20.33,20.33,20.32,20.33,172600.0,15.6937,15.6937,15.686,15.6937,172600.0
2013-04-24 15:05:00,20.33,20.35,20.32,20.35,178200.0,15.6937,15.7092,15.686,15.7092,178200.0
2013-04-24 15:10:00,20.35,20.35,20.33,20.33,236600.0,15.7092,15.7092,15.6937,15.6937,236600.0
2013-04-24 15:15:00,20.33,20.34,20.32,20.33,238800.0,15.6937,15.7015,15.686,15.6937,238800.0
2013-04-24 15:20:00,20.33,20.34,20.32,20.33,174800.0,15.6937,15.7015,15.686,15.6937,174800.0
2013-04-24 15:25:00,20.34,20.36,20.33,20.35,117000.0,15.7015,15.7169,15.6937,15.7092,117000.0
2013-04-24 15:30:00,20.35,20.36,20.33,20.35,231800.0,15.7092,15.7169,15.6937,15.7092,231800.0
2013-04-24 15:35:00,20.35,20.36,20.34,20.35,1536400.0,15.7092,15.7169,15.7015,15.7092,1536400.0
2013-04-24 15:40:00,20.35,20.36,20.34,20.35,212800.0,15.7092,15.7169,15.7015,15.7092,212800.0
2013-04-24 15:45:00,20.35,20.36,20.34,20.36,266800.0,15.7092,15.7169,15.7015,15.7169,266800.0
2013-04-24 15:50:00,20.36,20.39,20.36,20.39,786200.0,15.7169,15.7401,15.7169,15.7401,786200.0
2013-04-24 15:55:00,20.39,20.39,20.33,20.34,1610000.0,15.7401,15.7401,15.6937,15.7015,1610000.0
2013-04-25 09:30:00,20.38,20.4,20.31,20.32,607600.0,15.7323,15.7478,15.6783,15.686,607600.0
2013-04-25 09:35:00,20.32,20.36,20.31,20.36,906000.0,15.686,15.7169,15.6783,15.7169,906000.0
2013-04-25 09:40:00,20.36,20.38,20.34,20.35,164400.0,15.7169,15.7323,15.7015,15.7092,164400.0
2013-04-25 09:45:00,20.35,20.36,20.31,20.32,230200.0,15.7092,15.7169,15.6783,15.686,230200.0
2013-04-25 09:50:00,20.33,20.33,20.31,20.33,274400.0,15.6937,15.6937,15.6783,15.6937,274400.0
2013-04-25 09:55:00,20.33,20.38,20.33,20.35,280800.0,15.6937,15.7323,15.6937,15.7092,280800.0
2013-04-25 10:00:00,20.35,20.36,20.34,20.36,193000.0,15.7092,15.7169,15.7015,15.7169,193000.0
2013-04-25 10:05:00,20.36,20.4,20.36,20.4,345600.0,15.7169,15.7478,15.7169,15.7478,345600.0
2013-04-25 10:10:00,20.4,20.42,20.39,20.4,228800.0,15.7478,15.7632,15.7401,15.7478,228800.0
2013-04-25 10:15:00,20.4,20.42,20.39,20.42,302400.0,15.7478,15.7632,15.7401,15.7632,302400.0
2013-04-25 10:20:00,20.42,20.45,20.4,20.43,343400.0,15.7632,15.7864,15.7478,15.7709,343400.0
2013-04-25 10:25:00,20.43,20.48,20.43,20.48,326600.0,15.7709,15.8095,15.7709,15.8095,326600.0
2013-04-25 10:30:00,20.48,20.51,20.47,20.49,485000.0,15.8095,15.8327,15.8018,15.8172,485000.0
2013-04-25 10:35:00,20.49,20.5,20.47,20.49,271000.0,15.8172,15.825,15.8018,15.8172,271000.0
2013-04-25 10:40:00,20.49,20.5,20.48,20.5,248800.0,15.8172,15.825,15.8095,15.825,248800.0
2013-04-25 10:45:00,20.5,20.5,20.44,20.45,320200.0,15.825,15.825,15.7787,15.7864,320200.0
2013-04-25 10:50:00,20.45,20.47,20.44,20.45,240800.0,15.7864,15.8018,15.7787,15.7864,240800.0
2013-04-25 10:55:00,20.45,20.45,20.43,20.43,142200.0,15.7864,15.7864,15.7709,15.7709,142200.0
2013-04-25 11:00:00,20.43,20.46,20.43,20.45,199000.0,15.7709,15.7941,15.7709,15.7864,199000.0
2013-04-25 11:05:00,20.45,20.46,20.44,20.45,178600.0,15.7864,15.7941,15.7787,15.7864,178600.0
2013-04-25 11:10:00,20.45,20.46,20.44,20.44,124400.0,15.7864,15.7941,15.7787,15.7787,124400.0
2013-04-25 11:15:00,20.44,20.45,20.43,20.45,360800.0,15.7787,15.7864,15.7709,15.7864,360800.0
2013-04-25 11:20:00,20.45,20.45,20.43,20.43,252400.0,15.7864,15.7864,15.7709,15.7709,252400.0
2013-04-25 11:25:00,20.43,20.45,20.43,20.45,114800.0,15.7709,15.7864,15.7709,15.7864,114800.0
2013-04-25 11:30:00,20.45,20.46,20.44,20.45,283000.0,15.7864,15.7941,15.7787,15.7864,283000.0
2013-04-25 11:35:00,20.45,20.46,20.45,20.45,95000.0,15.7864,15.7941,15.7864,15.7864,95000.0
2013-04-25 11:40:00,20.45,20.45,20.43,20.45,132600.0,15.7864,15.7864,15.7709,15.7864,132600.0
2013-04-25 11:45:00,20.45,20.45,20.43,20.44,162200.0,15.7864,15.7864,15.7709,15.7787,162200.0
2013-04-25 11:50:00,20.43,20.45,20.43,20.45,228200.0,15.7709,15.7864,15.7709,15.7864,228200.0
2013-04-25 11:55:00,20.45,20.46,20.44,20.46,330000.0,15.7864,15.7941,15.7787,15.7941,330000.0
2013-04-25 12:00:00,20.46,20.49,20.45,20.47,410200.0,15.7941,15.8172,15.7864,15.8018,410200.0
2013-04-25 12:05:00,20.47,20.48,20.46,20.48,162000.0,15.8018,15.8095,15.7941,15.8095,162000.0
2013-04-25 12:10:00,20.47,20.49,20.47,20.49,108400.0,15.8018,15.8172,15.8018,15.8172,108400.0
2013-04-25 12:15:00,20.49,20.49,20.48,20.49,50200.0,15.8172,15.8172,15.8095,15.8172,50200.0
2013-04-25 12:20:00,20.49,20.49,20.48,20.49,99800.0,15.8172,15.8172,15.8095,15.8172,99800.0
2013-04-25 12:25:00,20.49,20.49,20.48,20.49,118000.0,15.8172,15.8172,15.8095,15.8172,118000.0
2013-04-25 12:30:00,20.49,20.49,20.48,20.48,276800.0,15.8172,15.8172,15.8095,15.8095,276800.0
2013-04-25 12:35:00,20.48,20.48,20.47,20.48,105600.0,15.8095,15.8095,15.8018,15.8095,105600.0
2013-04-25 12:40:00,20.48,20.48,20.47,20.48,146200.0,15.8095,15.8095,15.8018,15.8095,146200.0
2013-04-25 12:45:00,20.48,20.48,20.46,20.47,72800.0,15.8095,15.8095,15.7941,15.8018,72800.0
2013-04-25 12:50:00,20.46,20.47,20.46,20.47,136200.0,15.7941,15.8018,15.7941,15.8018,136200.0
2013-04-25 12:55:00,20.47,20.47,20.46,20.47,113600.0,15.8018,15.8018,15.7941,15.8018,113600.0
2013-04-25 13:00:00,20.46,20.48,20.45,20.48,262600.0,15.7941,15.8095,15.7864,15.8095,262600.0
2013-04-25 13:05:00,20.48,20.48,20.45,20.45,226200.0,15.8095,15.8095,15.7864,15.7864,226200.0
2013-04-25 13:10:00,20.46,20.46,20.45,20.46,262800.0,15.7941,15.7941,15.7864,15.7941,262800.0
2013-04-25 13:15:00,20.46,20.47,20.45,20.47,253800.0,15.7941,15.8018,15.7864,15.8018,253800.0
2013-04-25 13:20:00,20.47,20.48,20.47,20.48,160000.0,15.8018,15.8095,15.8018,15.8095,160000.0
2013-04-25 13:25:00,20.47,20.49,20.47,20.49,127400.0,15.8018,15.8172,15.8018,15.8172,127400.0
2013-04-25 13:30:00,20.48,20.49,20.47,20.49,139800.0,15.8095,15.8172,15.8018,15.8172,139800.0
2013-04-25 13:35:00,20.49,20.49,20.48,20.49,282200.0,15.8172,15.8172,15.8095,15.8172,282200.0
2013-04-25 13:40:00,20.49,20.49,20.47,20.47,180200.0,15.8172,15.8172,15.8018,15.8018,180200.0
2013-04-25 13:45:00,20.48,20.48,20.47,20.47,216600.0,15.8095,15.8095,15.8018,15.8018,216600.0
2013-04-25 13:50:00,20.47,20.47,20.45,20.45,875600.0,15.8018,15.8018,15.7864,15.7864,875600.0
2013-04-25 13:55:00,20.45,20.47,20.44,20.46,349000.0,15.7864,15.8018,15.7787,15.7941,349000.0
2013-04-25 14:00:00,20.46,20.46,20.45,20.45,89000.0,15.7941,15.7941,15.7864,15.7864,89000.0
2013-04-25 14:05:00,20.44,20.45,20.43,20.44,158600.0,15.7787,15.7864,15.7709,15.7787,158600.0
2013-04-25 14:10:00,20.44,20.44,20.41,20.42,371200.0,15.7787,15.7787,15.7555,15.7632,371200.0
2013-04-25 14:15:00,20.42,20.42,20.41,20.41,81600.0,15.7632,15.7632,15.7555,15.7555,81600.0
2013-04-25 14:20:00,20.41,20.42,20.4,20.4,631600.0,15.7555,15.7632,15.7478,15.7478,631600.0
2013-04-25 14:25:00,20.41,20.41,20.39,20.39,125000.0,15.7555,15.7555,15.7401,15.7401,125000.0
2013-04-25 14:30:00,20.39,20.39,20.36,20.39,160200.0,15.7401,15.7401,15.7169,15.7401,160200.0
2013-04-25 14:35:00,20.39,20.4,20.39,20.4,183800.0,15.7401,15.7478,15.7401,15.7478,183800.0
2013-04-25 14:40:00,20.4,20.42,20.39,20.41,485400.0,15.7478,15.7632,15.7401,15.7555,485400.0
2013-04-25 14:45:00,20.41,20.41,20.4,20.4,139600.0,15.7555,15.7555,15.7478,15.7478,139600.0
2013-04-25 14:50:00,20.4,20.41,20.39,20.39,136800.0,15.7478,15.7555,15.7401,15.7401,136800.0
2013-04-25 14:55:00,20.39,20.41,20.38,20.4,227800.0,15.7401,15.7555,15.7323,15.7478,227800.0
2013-04-25 15:00:00,20.41,20.41,20.39,20.39,273800.0,15.7555,15.7555,15.7401,15.7401,273800.0
2013-04-25 15:05:00,20.39,20.39,20.36,20.36,212800.0,15.7401,15.7401,15.7169,15.7169,212800.0
2013-04-25 15:10:00,20.36,20.38,20.35,20.38,315600.0,15.7169,15.7323,15.7092,15.7323,315600.0
2013-04-25 15:15:00,20.38,20.39,20.36,20.36,429800.0,15.7323,15.7401,15.7169,15.7169,429800.0
2013-04-25 15:20:00,20.36,20.36,20.33,20.35,245000.0,15.7169,15.7169,15.6937,15.7092,245000.0
2013-04-25 15:25:00,20.35,20.36,20.33,20.35,221400.0,15.7092,15.7169,15.6937,15.7092,221400.0
2013-04-25 15:30:00,20.35,20.37,20.35,20.36,365200.0,15.7092,15.7246,15.7092,15.7169,365200.0
2013-04-25 15:35:00,20.36,20.39,20.36,20.39,340600.0,15.7169,15.7401,15.7169,15.7401,340600.0
2013-04-25 15:40:00,20.39,20.4,20.38,20.38,450800.0,15.7401,15.7478,15.7323,15.7323,450800.0
2013-04-25 15:45:00,20.38,20.39,20.36,20.39,402400.0,15.7323,15.7401,15.7169,15.7401,402400.0
2013-04-25 15:50:00,20.38,20.39,20.35,20.35,1115600.0,15.7323,15.7401,15.7092,15.7092,1115600.0
2013-04-25 15:55:00,20.35,20.39,20.35,20.39,1079200.0,15.7092,15.7401,15.7092,15.7401,1079200.0
2013-04-26 09:30:00,20.42,20.43,20.38,20.41,225400.0,15.7632,15.7709,15.7323,15.7555,225400.0
2013-04-26 09:35:00,20.41,20.42,20.36,20.36,101400.0,15.7555,15.7632,15.7169,15.7169,101400.0
2013-04-26 09:40:00,20.35,20.38,20.35,20.35,212600.0,15.7092,15.7323,15.7092,15.7092,212600.0
2013-04-26 09:45:00,20.35,20.39,20.35,20.36,190400.0,15.7092,15.7401,15.7092,15.7169,190400.0
2013-04-26 09:50:00,20.36,20.45,20.36,20.44,510800.0,15.7169,15.7864,15.7169,15.7787,510800.0
2013-04-26 09:55:00,20.45,20.47,20.43,20.46,196800.0,15.7864,15.8018,15.7709,15.7941,196800.0
2013-04-26 10:00:00,20.46,20.47,20.44,20.45,224800.0,15.7941,15.8018,15.7787,15.7864,224800.0
2013-04-26 10:05:00,20.44,20.44,20.4,20.41,216800.0,15.7787,15.7787,15.7478,15.7555,216800.0
2013-04-26 10:10:00,20.41,20.43,20.36,20.39,442800.0,15.7555,15.7709,15.7169,15.7401,442800.0
2013-04-26 10:15:00,20.38,20.39,20.33,20.33,289200.0,15.7323,15.7401,15.6937,15.6937,289200.0
2013-04-26 10:20:00,20.34,20.35,20.32,20.34,326400.0,15.7015,15.7092,15.686,15.7015,326400.0
2013-04-26 10:25:00,20.34,20.4,20.34,20.37,300400.0,15.7015,15.7478,15.7015,15.7246,300400.0
2013-04-26 10:30:00,20.38,20.39,20.36,20.38,293400.0,15.7323,15.7401,15.7169,15.7323,293400.0
2013-04-26 10:35:00,20.38,20.4,20.36,20.38,354000.0,15.7323,15.7478,15.7169,15.7323,354000.0
2013-04-26 10:40:00,20.38,20.4,20.36,20.4,571200.0,15.7323,15.7478,15.7169,15.7478,571200.0
2013-04-26 10:45:00,20.4,20.43,20.39,20.43,203200.0,15.7478,15.7709,15.7401,15.7709,203200.0
2013-04-26 10:50:00,20.42,20.44,20.41,20.43,358200.0,15.7632,15.7787,15.7555,15.7709,358200.0
2013-04-26 10:55:00,20.43,20.48,20.43,20.47,364800.0,15.7709,15.8095,15.7709,15.8018,364800.0
2013-04-26 11:00:00,20.47,20.49,20.46,20.49,305800.0,15.8018,15.8172,15.7941,15.8172,305800.0
2013-04-26 11:05:00,20.48,20.5,20.48,20.48,244600.0,15.8095,15.825,15.8095,15.8095,244600.0
2013-04-26 11:10:00,20.49,20.52,20.48,20.52,617600.0,15.8172,15.8404,15.8095,15.8404,617600.0
2013-04-26 11:15:00,20.52,20.54,20.5,20.5,379800.0,15.8404,15.8558,15.825,15.825,379800.0
2013-04-26 11:20:00,20.5,20.53,20.5,20.53,193800.0,15.825,15.8481,15.825,15.8481,193800.0
2013-04-26 11:25:00,20.53,20.55,20.51,20.52,368000.0,15.8481,15.8636,15.8327,15.8404,368000.0
2013-04-26 11:30:00,20.53,20.53,20.5,20.51,239600.0,15.8481,15.8481,15.825,15.8327,239600.0
2013-04-26 11:35:00,20.52,20.53,20.5,20.52,317400.0,15.8404,15.8481,15.825,15.8404,317400.0
2013-04-26 11:40:00,20.52,20.53,20.5,20.52,126400.0,15.8404,15.8481,15.825,15.8404,126400.0
2013-04-26 11:45:00,20.51,20.53,20.5,20.52,221600.0,15.8327,15.8481,15.825,15.8404,221600.0
2013-04-26 11:50:00,20.52,20.52,20.5,20.51,149400.0,15.8404,15.8404,15.825,15.8327,149400.0
2013-04-26 11:55:00,20.5,20.5,20.49,20.5,135000.0,15.825,15.825,15.8172,15.825,135000.0
2013-04-26 12:00:00,20.5,20.52,20.49,20.5,285200.0,15.825,15.8404,15.8172,15.825,285200.0
2013-04-26 12:05:00,20.51,20.54,20.5,20.54,165200.0,15.8327,15.8558,15.825,15.8558,165200.0
2013-04-26 12:10:00,20.53,20.54,20.52,20.52,166600.0,15.8481,15.8558,15.8404,15.8404,166600.0
2013-04-26 12:15:00,20.52,20.55,20.52,20.54,124600.0,15.8404,15.8636,15.8404,15.8558,124600.0
2013-04-26 12:20:00,20.53,20.54,20.52,20.52,98200.0,15.8481,15.8558,15.8404,15.8404,98200.0
2013-04-26 12:25:00,20.51,20.52,20.51,20.52,89000.0,15.8327,15.8404,15.8327,15.8404,89000.0
2013-04-26 12:30:00,20.52,20.53,20.5,20.53,224000.0,15.8404,15.8481,15.825,15.8481,224000.0
2013-04-26 12:35:00,20.53,20.54,20.52,20.53,108600.0,15.8481,15.8558,15.8404,15.8481,108600.0
2013-04-26 12:40:00,20.53,20.54,20.52,20.52,132400.0,15.8481,15.8558,15.8404,15.8404,132400.0
2013-04-26 12:45:00,20.53,20.55,20.51,20.55,166800.0,15.8481,15.8636,15.8327,15.8636,166800.0
2013-04-26 12:50:00,20.55,20.57,20.54,20.57,169000.0,15.8636,15.879,15.8558,15.879,169000.0
2013-04-26 12:55:00,20.57,20.57,20.55,20.56,149800.0,15.879,15.879,15.8636,15.8713,149800.0
2013-04-26 13:00:00,20.56,20.57,20.54,20.54,151200.0,15.8713,15.879,15.8558,15.8558,151200.0
2013-04-26 13:05:00,20.54,20.55,20.53,20.54,127600.0,15.8558,15.8636,15.8481,15.8558,127600.0
2013-04-26 13:10:00,20.54,20.58,20.53,20.58,213000.0,15.8558,15.8867,15.8481,15.8867,213000.0
2013-04-26 13:15:00,20.58,20.6,20.57,20.59,152200.0,15.8867,15.9022,15.879,15.8944,152200.0
2013-04-26 13:20:00,20.59,20.6,20.58,20.6,171200.0,15.8944,15.9022,15.8867,15.9022,171200.0
2013-04-26 13:25:00,20.6,20.63,20.6,20.61,223200.0,15.9022,15.9253,15.9022,15.9099,223200.0
2013-04-26 13:30:00,20.61,20.63,20.61,20.63,169600.0,15.9099,15.9253,15.9099,15.9253,169600.0
2013-04-26 13:35:00,20.62,20.65,20.62,20.64,499600.0,15.9176,15.9408,15.9176,15.933,499600.0
2013-04-26 13:40:00,20.64,20.65,20.63,20.64,232800.0,15.933,15.9408,15.9253,15.933,232800.0
2013-04-26 13:45:00,20.64,20.65,20.63,20.65,183000.0,15.933,15.9408,15.9253,15.9408,183000.0
2013-04-26 13:50:00,20.65,20.65,20.64,20.65,151600.0,15.9408,15.9408,15.933,15.9408,151600.0
2013-04-26 13:55:00,20.65,20.66,20.65,20.66,132600.0,15.9408,15.9485,15.9408,15.9485,132600.0
2013-04-26 14:00:00,20.66,20.66,20.64,20.65,378200.0,15.9485,15.9485,15.933,15.9408,378200.0
2013-04-26 14:05:00,20.66,20.68,20.65,20.67,338400.0,15.9485,15.9639,15.9408,15.9562,338400.0
2013-04-26 14:10:00,20.67,20.68,20.67,20.67,142000.0,15.9562,15.9639,15.9562,15.9562,142000.0
2013-04-26 14:15:00,20.68,20.68,20.67,20.68,310200.0,15.9639,15.9639,15.9562,15.9639,310200.0
2013-04-26 14:20:00,20.68,20.68,20.67,20.68,276800.0,15.9639,15.9639,15.9562,15.9639,276800.0
2013-04-26 14:25:00,20.68,20.68,20.66,20.67,164200.0,15.9639,15.9639,15.9485,15.9562,164200.0
2013-04-26 14:30:00,20.67,20.68,20.66,20.68,151200.0,15.9562,15.9639,15.9485,15.9639,151200.0
2013-04-26 14:35:00,20.68,20.69,20.67,20.69,111800.0,15.9639,15.9716,15.9562,15.9716,111800.0
2013-04-26 14:40:00,20.69,20.69,20.67,20.68,152400.0,15.9716,15.9716,15.9562,15.9639,152400.0
2013-04-26 14:45:00,20.68,20.71,20.67,20.7,224200.0,15.9639,15.9871,15.9562,15.9794,224200.0
2013-04-26 14:50:00,20.71,20.71,20.69,20.71,208400.0,15.9871,15.9871,15.9716,15.9871,208400.0
2013-04-26 14:55:00,20.71,20.73,20.7,20.72,365800.0,15.9871,16.0025,15.9794,15.9948,365800.0
2013-04-26 15:00:00,20.72,20.75,20.72,20.74,401400.0,15.9948,16.018,15.9948,16.0102,401400.0
2013-04-26 15:05:00,20.74,20.77,20.74,20.77,529600.0,16.0102,16.0334,16.0102,16.0334,529600.0
2013-04-26 15:10:00,20.76,20.77,20.75,20.75,648600.0,16.0257,16.0334,16.018,16.018,648600.0
2013-04-26 15:15:00,20.75,20.76,20.75,20.75,282600.0,16.018,16.0257,16.018,16.018,282600.0
2013-04-26 15:20:00,20.75,20.75,20.75,20.75,186600.0,16.018,16.018,16.018,16.018,186600.0
2013-04-26 15:25:00,20.75,20.77,20.75,20.75,533400.0,16.018,16.0334,16.018,16.018,533400.0
2013-04-26 15:30:00,20.75,20.75,20.74,20.75,231600.0,16.018,16.018,16.0102,16.018,231600.0
2013-04-26 15:35:00,20.75,20.75,20.74,20.74,244600.0,16.018,16.018,16.0102,16.0102,244600.0
2013-04-26 15:40:00,20.74,20.75,20.74,20.75,387800.0,16.0102,16.018,16.0102,16.018,387800.0
2013-04-26 15:45:00,20.75,20.75,20.72,20.72,547000.0,16.018,16.018,15.9948,15.9948,547000.0
2013-04-26 15:50:00,20.72,20.73,20.7,20.7,661800.0,15.9948,16.0025,15.9794,15.9794,661800.0
2013-04-26 15:55:00,20.7,20.7,20.68,20.7,1031000.0,15.9794,15.9794,15.9639,15.9794,1031000.0
2013-04-29 09:30:00,20.81,20.85,20.73,20.79,343400.0,16.0643,16.0952,16.0025,16.0488,343400.0
2013-04-29 09:35:00,20.77,20.78,20.71,20.71,109000.0,16.0334,16.0411,15.9871,15.9871,109000.0
2013-04-29 09:40:00,20.71,20.71,20.64,20.65,150400.0,15.9871,15.9871,15.933,15.9408,150400.0
2013-04-29 09:45:00,20.65,20.7,20.65,20.67,220400.0,15.9408,15.9794,15.9408,15.9562,220400.0
2013-04-29 09:50:00,20.67,20.69,20.66,20.67,196400.0,15.9562,15.9716,15.9485,15.9562,196400.0
2013-04-29 09:55:00,20.66,20.67,20.65,20.66,119200.0,15.9485,15.9562,15.9408,15.9485,119200.0
2013-04-29 10:00:00,20.65,20.68,20.64,20.67,217400.0,15.9408,15.9639,15.933,15.9562,217400.0
2013-04-29 10:05:00,20.68,20.73,20.68,20.73,159800.0,15.9639,16.0025,15.9639,16.0025,159800.0
2013-04-29 10:10:00,20.73,20.74,20.71,20.73,195400.0,16.0025,16.0102,15.9871,16.0025,195400.0
2013-04-29 10:15:00,20.73,20.74,20.72,20.72,138000.0,16.0025,16.0102,15.9948,15.9948,138000.0
2013-04-29 10:20:00,20.72,20.77,20.72,20.77,226000.0,15.9948,16.0334,15.9948,16.0334,226000.0
2013-04-29 10:25:00,20.77,20.79,20.77,20.79,102800.0,16.0334,16.0488,16.0334,16.0488,102800.0
2013-04-29 10:30:00,20.79,20.81,20.77,20.77,276000.0,16.0488,16.0643,16.0334,16.0334,276000.0
2013-04-29 10:35:00,20.77,20.79,20.75,20.75,171600.0,16.0334,16.0488,16.018,16.018,171600.0
2013-04-29 10:40:00,20.76,20.77,20.75,20.76,92000.0,16.0257,16.0334,16.018,16.0257,92000.0
2013-04-29 10:45:00,20.76,20.79,20.75,20.78,108000.0,16.0257,16.0488,16.018,16.0411,108000.0
2013-04-29 10:50:00,20.78,20.79,20.77,20.79,65200.0,16.0411,16.0488,16.0334,16.0488,65200.0
2013-04-29 10:55:00,20.79,20.79,20.78,20.79,200800.0,16.0488,16.0488,16.0411,16.0488,200800.0
2013-04-29 11:00:00,20.78,20.79,20.76,20.77,93000.0,16.0411,16.0488,16.0257,16.0334,93000.0
2013-04-29 11:05:00,20.76,20.77,20.75,20.76,70400.0,16.0257,16.0334,16.018,16.0257,70400.0
2013-04-29 11:10:00,20.76,20.77,20.75,20.77,61800.0,16.0257,16.0334,16.018,16.0334,61800.0
2013-04-29 11:15:00,20.77,20.79,20.77,20.78,106800.0,16.0334,16.0488,16.0334,16.0411,106800.0
2013-04-29 11:20:00,20.78,20.79,20.77,20.77,126800.0,16.0411,16.0488,16.0334,16.0334,126800.0
2013-04-29 11:25:00,20.77,20.77,20.74,20.74,69200.0,16.0334,16.0334,16.0102,16.0102,69200.0
2013-04-29 11:30:00,20.74,20.75,20.73,20.74,130400.0,16.0102,16.018,16.0025,16.0102,130400.0
2013-04-29 11:35:00,20.73,20.74,20.69,20.7,132200.0,16.0025,16.0102,15.9716,15.9794,132200.0
2013-04-29 11:40:00,20.7,20.71,20.68,20.7,52200.0,15.9794,15.9871,15.9639,15.9794,52200.0
2013-04-29 11:45:00,20.71,20.72,20.7,20.72,277400.0,15.9871,15.9948,15.9794,15.9948,277400.0
2013-04-29 11:50:00,20.72,20.72,20.68,20.69,117000.0,15.9948,15.9948,15.9639,15.9716,117000.0
2013-04-29 11:55:00,20.68,20.72,20.68,20.72,108400.0,15.9639,15.9948,15.9639,15.9948,108400.0
2013-04-29 12:00:00,20.72,20.73,20.71,20.73,273400.0,15.9948,16.0025,15.9871,16.0025,273400.0
2013-04-29 12:05:00,20.73,20.74,20.71,20.72,129400.0,16.0025,16.0102,15.9871,15.9948,129400.0
2013-04-29 12:10:00,20.72,20.74,20.71,20.73,96000.0,15.9948,16.0102,15.9871,16.0025,96000.0
2013-04-29 12:15:00,20.73,20.75,20.73,20.74,112800.0,16.0025,16.018,16.0025,16.0102,112800.0
2013-04-29 12:20:00,20.74,20.77,20.74,20.75,171400.0,16.0102,16.0334,16.0102,16.018,171400.0
2013-04-29 12:25:00,20.76,20.78,20.75,20.77,89600.0,16.0257,16.0411,16.018,16.0334,89600.0
2013-04-29 12:30:00,20.76,20.78,20.76,20.78,50000.0,16.0257,16.0411,16.0257,16.0411,50000.0
2013-04-29 12:35:00,20.78,20.8,20.77,20.79,187600.0,16.0411,16.0566,16.0334,16.0488,187600.0
2013-04-29 12:40:00,20.79,20.8,20.78,20.79,87200.0,16.0488,16.0566,16.0411,16.0488,87200.0
2013-04-29 12:45:00,20.79,20.8,20.79,20.79,92600.0,16.0488,16.0566,16.0488,16.0488,92600.0
2013-04-29 12:50:00,20.79,20.8,20.79,20.79,113200.0,16.0488,16.0566,16.0488,16.0488,113200.0
2013-04-29 12:55:00,20.79,20.79,20.78,20.79,81600.0,16.0488,16.0488,16.0411,16.0488,81600.0
2013-04-29 13:00:00,20.79,20.8,20.78,20.79,211800.0,16.0488,16.0566,16.0411,16.0488,211800.0
2013-04-29 13:05:00,20.79,20.79,20.77,20.77,130200.0,16.0488,16.0488,16.0334,16.0334,130200.0
2013-04-29 13:10:00,20.77,20.77,20.75,20.76,93000.0,16.0334,16.0334,16.018,16.0257,93000.0
2013-04-29 13:15:00,20.76,20.77,20.75,20.76,112000.0,16.0257,16.0334,16.018,16.0257,112000.0
2013-04-29 13:20:00,20.76,20.78,20.75,20.78,173800.0,16.0257,16.0411,16.018,16.0411,173800.0
2013-04-29 13:25:00,20.78,20.79,20.77,20.78,123800.0,16.0411,16.0488,16.0334,16.0411,123800.0
2013-04-29 13:30:00,20.78,20.79,20.78,20.78,86200.0,16.0411,16.0488,16.0411,16.0411,86200.0
2013-04-29 13:35:00,20.78,20.79,20.78,20.78,67200.0,16.0411,16.0488,16.0411,16.0411,67200.0
2013-04-29 13:40:00,20.78,20.78,20.78,20.78,55000.0,16.0411,16.0411,16.0411,16.0411,55000.0
2013-04-29 13:45:00,20.78,20.8,20.78,20.79,318200.0,16.0411,16.0566,16.0411,16.0488,318200.0
2013-04-29 13:50:00,20.79,20.79,20.78,20.79,47400.0,16.0488,16.0488,16.0411,16.0488,47400.0
2013-04-29 13:55:00,20.79,20.8,20.78,20.79,179600.0,16.0488,16.0566,16.0411,16.0488,179600.0
2013-04-29 14:00:00,20.79,20.8,20.78,20.79,162600.0,16.0488,16.0566,16.0411,16.0488,162600.0
2013-04-29 14:05:00,20.78,20.79,20.78,20.79,150800.0,16.0411,16.0488,16.0411,16.0488,150800.0
2013-04-29 14:10:00,20.79,20.8,20.78,20.79,164000.0,16.0488,16.0566,16.0411,16.0488,164000.0
2013-04-29 14:15:00,20.79,20.79,20.78,20.78,101400.0,16.0488,16.0488,16.0411,16.0411,101400.0
2013-04-29 14:20:00,20.78,20.79,20.78,20.79,85600.0,16.0411,16.0488,16.0411,16.0488,85600.0
2013-04-29 14:25:00,20.79,20.79,20.78,20.78,44200.0,16.0488,16.0488,16.0411,16.0411,44200.0
2013-04-29 14:30:00,20.78,20.78,20.77,20.78,83000.0,16.0411,16.0411,16.0334,16.0411,83000.0
2013-04-29 14:35:00,20.78,20.78,20.77,20.78,115000.0,16.0411,16.0411,16.0334,16.0411,115000.0
2013-04-29 14:40:00,20.78,20.79,20.77,20.78,186800.0,16.0411,16.0488,16.0334,16.0411,186800.0
2013-04-29 14:45:00,20.78,20.78,20.74,20.74,130200.0,16.0411,16.0411,16.0102,16.0102,130200.0
2013-04-29 14:50:00,20.74,20.75,20.74,20.74,138200.0,16.0102,16.018,16.0102,16.0102,138200.0
2013-04-29 14:55:00,20.74,20.74,20.73,20.74,106800.0,16.0102,16.0102,16.0025,16.0102,106800.0
2013-04-29 15:00:00,20.74,20.74,20.71,20.71,115400.0,16.0102,16.0102,15.9871,15.9871,115400.0
2013-04-29 15:05:00,20.72,20.72,20.68,20.7,212000.0,15.9948,15.9948,15.9639,15.9794,212000.0
2013-04-29 15:10:00,20.7,20.71,20.7,20.71,69400.0,15.9794,15.9871,15.9794,15.9871,69400.0
2013-04-29 15:15:00,20.71,20.74,20.7,20.73,205800.0,15.9871,16.0102,15.9794,16.0025,205800.0
2013-04-29 15:20:00,20.73,20.74,20.73,20.73,117000.0,16.0025,16.0102,16.0025,16.0025,117000.0
2013-04-29 15:25:00,20.73,20.75,20.71,20.74,284600.0,16.0025,16.018,15.9871,16.0102,284600.0
2013-04-29 15:30:00,20.74,20.75,20.74,20.75,181600.0,16.0102,16.018,16.0102,16.018,181600.0
2013-04-29 15:35:00,20.75,20.77,20.75,20.76,116200.0,16.018,16.0334,16.018,16.0257,116200.0
2013-04-29 15:40:00,20.76,20.76,20.75,20.75,91000.0,16.0257,16.0257,16.018,16.018,91000.0
2013-04-29 15:45:00,20.75,20.76,20.73,20.74,381600.0,16.018,16.0257,16.0025,16.0102,381600.0
2013-04-29 15:50:00,20.74,20.76,20.74,20.74,635400.0,16.0102,16.0257,16.0102,16.0102,635400.0
2013-04-29 15:55:00,20.75,20.77,20.74,20.74,1017200.0,16.018,16.0334,16.0102,16.0102,1017200.0
2013-04-30 09:30:00,20.83,20.84,20.68,20.68,328800.0,16.0797,16.0874,15.9639,15.9639,328800.0
2013-04-30 09:35:00,20.69,20.76,20.65,20.66,280000.0,15.9716,16.0257,15.9408,15.9485,280000.0
2013-04-30 09:40:00,20.66,20.67,20.57,20.61,306800.0,15.9485,15.9562,15.879,15.9099,306800.0
2013-04-30 09:45:00,20.61,20.69,20.58,20.69,173400.0,15.9099,15.9716,15.8867,15.9716,173400.0
2013-04-30 09:50:00,20.69,20.75,20.65,20.75,480000.0,15.9716,16.018,15.9408,16.018,480000.0
2013-04-30 09:55:00,20.74,20.77,20.71,20.75,168200.0,16.0102,16.0334,15.9871,16.018,168200.0
2013-04-30 10:00:00,20.75,20.83,20.68,20.72,219600.0,16.018,16.0797,15.9639,15.9948,219600.0
2013-04-30 10:05:00,20.72,20.73,20.7,20.7,174600.0,15.9948,16.0025,15.9794,15.9794,174600.0
2013-04-30 10:10:00,20.7,20.73,20.69,20.71,165600.0,15.9794,16.0025,15.9716,15.9871,165600.0
2013-04-30 10:15:00,20.71,20.71,20.65,20.67,169200.0,15.9871,15.9871,15.9408,15.9562,169200.0
2013-04-30 10:20:00,20.67,20.68,20.67,20.68,171200.0,15.9562,15.9639,15.9562,15.9639,171200.0
2013-04-30 10:25:00,20.68,20.68,20.62,20.64,133200.0,15.9639,15.9639,15.9176,15.933,133200.0
2013-04-30 10:30:00,20.64,20.69,20.64,20.69,92600.0,15.933,15.9716,15.933,15.9716,92600.0
2013-04-30 10:35:00,20.69,20.72,20.68,20.69,134200.0,15.9716,15.9948,15.9639,15.9716,134200.0
2013-04-30 10:40:00,20.69,20.75,20.69,20.74,91400.0,15.9716,16.018,15.9716,16.0102,91400.0
2013-04-30 10:45:00,20.74,20.74,20.7,20.73,95600.0,16.0102,16.0102,15.9794,16.0025,95600.0
2013-04-30 10:50:00,20.72,20.76,20.7,20.7,148600.0,15.9948,16.0257,15.9794,15.9794,148600.0
2013-04-30 10:55:00,20.7,20.73,20.69,20.71,122400.0,15.9794,16.0025,15.9716,15.9871,122400.0
2013-04-30 11:00:00,20.71,20.73,20.69,20.69,125400.0,15.9871,16.0025,15.9716,15.9716,125400.0
2013-04-30 11:05:00,20.68,20.71,20.68,20.71,68000.0,15.9639,15.9871,15.9639,15.9871,68000.0
2013-04-30 11:10:00,20.71,20.73,20.69,20.7,154800.0,15.9871,16.0025,15.9716,15.9794,154800.0
2013-04-30 11:15:00,20.69,20.69,20.67,20.67,74000.0,15.9716,15.9716,15.9562,15.9562,74000.0
2013-04-30 11:20:00,20.67,20.7,20.67,20.68,76800.0,15.9562,15.9794,15.9562,15.9639,76800.0
2013-04-30 11:25:00,20.68,20.7,20.68,20.68,54000.0,15.9639,15.9794,15.9639,15.9639,54000.0
2013-04-30 11:30:00,20.68,20.69,20.68,20.68,189800.0,15.9639,15.9716,15.9639,15.9639,189800.0
2013-04-30 11:35:00,20.68,20.7,20.68,20.68,98000.0,15.9639,15.9794,15.9639,15.9639,98000.0
2013-04-30 11:40:00,20.68,20.71,20.68,20.7,123600.0,15.9639,15.9871,15.9639,15.9794,123600.0
2013-04-30 11:45:00,20.7,20.73,20.7,20.73,60600.0,15.9794,16.0025,15.9794,16.0025,60600.0
2013-04-30 11:50:00,20.73,20.74,20.72,20.72,118200.0,16.0025,16.0102,15.9948,15.9948,118200.0
2013-04-30 11:55:00,20.72,20.73,20.72,20.73,81600.0,15.9948,16.0025,15.9948,16.0025,81600.0
2013-04-30 12:00:00,20.73,20.73,20.7,20.7,201800.0,16.0025,16.0025,15.9794,15.9794,201800.0
2013-04-30 12:05:00,20.7,20.7,20.67,20.68,273600.0,15.9794,15.9794,15.9562,15.9639,273600.0
2013-04-30 12:10:00,20.67,20.68,20.67,20.68,266200.0,15.9562,15.9639,15.9562,15.9639,266200.0
2013-04-30 12:15:00,20.68,20.68,20.67,20.68,162000.0,15.9639,15.9639,15.9562,15.9639,162000.0
2013-04-30 12:20:00,20.68,20.7,20.67,20.69,104600.0,15.9639,15.9794,15.9562,15.9716,104600.0
2013-04-30 12:25:00,20.69,20.69,20.67,20.68,71200.0,15.9716,15.9716,15.9562,15.9639,71200.0
2013-04-30 12:30:00,20.68,20.69,20.67,20.68,123200.0,15.9639,15.9716,15.9562,15.9639,123200.0
2013-04-30 12:35:00,20.68,20.69,20.67,20.68,87600.0,15.9639,15.9716,15.9562,15.9639,87600.0
2013-04-30 12:40:00,20.67,20.68,20.67,20.68,134800.0,15.9562,15.9639,15.9562,15.9639,134800.0
2013-04-30 12:45:00,20.67,20.7,20.67,20.69,79400.0,15.9562,15.9794,15.9562,15.9716,79400.0
2013-04-30 12:50:00,20.69,20.71,20.68,20.7,119000.0,15.9716,15.9871,15.9639,15.9794,119000.0
2013-04-30 12:55:00,20.7,20.71,20.7,20.7,124200.0,15.9794,15.9871,15.9794,15.9794,124200.0
2013-04-30 13:00:00,20.7,20.71,20.7,20.7,118000.0,15.9794,15.9871,15.9794,15.9794,118000.0
2013-04-30 13:05:00,20.7,20.72,20.7,20.71,66000.0,15.9794,15.9948,15.9794,15.9871,66000.0
2013-04-30 13:10:00,20.71,20.72,20.7,20.7,110200.0,15.9871,15.9948,15.9794,15.9794,110200.0
2013-04-30 13:15:00,20.7,20.72,20.68,20.71,124200.0,15.9794,15.9948,15.9639,15.9871,124200.0
2013-04-30 13:20:00,20.71,20.73,20.71,20.71,135400.0,15.9871,16.0025,15.9871,15.9871,135400.0
2013-04-30 13:25:00,20.71,20.72,20.69,20.69,140600.0,15.9871,15.9948,15.9716,15.9716,140600.0
2013-04-30 13:30:00,20.69,20.7,20.68,20.7,68200.0,15.9716,15.9794,15.9639,15.9794,68200.0
2013-04-30 13:35:00,20.7,20.71,20.7,20.7,91400.0,15.9794,15.9871,15.9794,15.9794,91400.0
2013-04-30 13:40:00,20.71,20.71,20.69,20.71,131000.0,15.9871,15.9871,15.9716,15.9871,131000.0
2013-04-30 13:45:00,20.71,20.72,20.7,20.71,383600.0,15.9871,15.9948,15.9794,15.9871,383600.0
2013-04-30 13:50:00,20.71,20.74,20.71,20.73,137600.0,15.9871,16.0102,15.9871,16.0025,137600.0
2013-04-30 13:55:00,20.74,20.74,20.73,20.73,117400.0,16.0102,16.0102,16.0025,16.0025,117400.0
2013-04-30 14:00:00,20.72,20.73,20.68,20.68,144800.0,15.9948,16.0025,15.9639,15.9639,144800.0
2013-04-30 14:05:00,20.68,20.69,20.67,20.67,139200.0,15.9639,15.9716,15.9562,15.9562,139200.0
2013-04-30 14:10:00,20.67,20.7,20.66,20.7,449800.0,15.9562,15.9794,15.9485,15.9794,449800.0
2013-04-30 14:15:00,20.7,20.71,20.7,20.7,137600.0,15.9794,15.9871,15.9794,15.9794,137600.0
2013-04-30 14:20:00,20.7,20.71,20.7,20.71,58200.0,15.9794,15.9871,15.9794,15.9871,58200.0
2013-04-30 14:25:00,20.71,20.71,20.7,20.7,138200.0,15.9871,15.9871,15.9794,15.9794,138200.0
2013-04-30 14:30:00,20.71,20.71,20.7,20.7,50200.0,15.9871,15.9871,15.9794,15.9794,50200.0
2013-04-30 14:35:00,20.7,20.71,20.69,20.7,211600.0,15.9794,15.9871,15.9716,15.9794,211600.0
2013-04-30 14:40:00,20.7,20.71,20.7,20.71,241800.0,15.9794,15.9871,15.9794,15.9871,241800.0
2013-04-30 14:45:00,20.71,20.71,20.68,20.68,101600.0,15.9871,15.9871,15.9639,15.9639,101600.0
2013-04-30 14:50:00,20.68,20.69,20.68,20.68,63600.0,15.9639,15.9716,15.9639,15.9639,63600.0
2013-04-30 14:55:00,20.69,20.7,20.68,20.69,102800.0,15.9716,15.9794,15.9639,15.9716,102800.0
2013-04-30 15:00:00,20.68,20.68,20.65,20.65,139000.0,15.9639,15.9639,15.9408,15.9408,139000.0
2013-04-30 15:05:00,20.65,20.66,20.65,20.66,218800.0,15.9408,15.9485,15.9408,15.9485,218800.0
2013-04-30 15:10:00,20.66,20.66,20.65,20.66,150800.0,15.9485,15.9485,15.9408,15.9485,150800.0
2013-04-30 15:15:00,20.66,20.66,20.65,20.65,250200.0,15.9485,15.9485,15.9408,15.9408,250200.0
2013-04-30 15:20:00,20.65,20.67,20.65,20.67,239600.0,15.9408,15.9562,15.9408,15.9562,239600.0
2013-04-30 15:25:00,20.67,20.67,20.66,20.67,168800.0,15.9562,15.9562,15.9485,15.9562,168800.0
2013-04-30 15:30:00,20.67,20.69,20.67,20.69,287000.0,15.9562,15.9716,15.9562,15.9716,287000.0
2013-04-30 15:35:00,20.69,20.75,20.69,20.74,570800.0,15.9716,16.018,15.9716,16.0102,570800.0
2013-04-30 15:40:00,20.74,20.74,20.7,20.71,268800.0,16.0102,16.0102,15.9794,15.9871,268800.0
2013-04-30 15:45:00,20.7,20.72,20.69,20.72,269000.0,15.9794,15.9948,15.9716,15.9948,269000.0
2013-04-30 15:50:00,20.72,20.72,20.68,20.68,648200.0,15.9948,15.9948,15.9639,15.9639,648200.0
2013-04-30 15:55:00,20.68,20.69,20.62,20.65,1374000.0,15.9639,15.9716,15.9176,15.9408,1374000.0
2013-05-01 09:30:00,20.99,21.24,20.93,21.16,1933200.0,16.2032,16.3962,16.1569,16.3345,1933200.0
2013-05-01 09:35:00,21.15,21.17,20.97,20.99,739600.0,16.3267,16.3422,16.1878,16.2032,739600.0
2013-05-01 09:40:00,20.99,21.05,20.98,21.02,523600.0,16.2032,16.2495,16.1955,16.2264,523600.0
2013-05-01 09:45:00,21.02,21.04,20.86,20.97,787600.0,16.2264,16.2418,16.1029,16.1878,787600.0
2013-05-01 09:50:00,20.96,21.05,20.93,20.98,855400.0,16.1801,16.2495,16.1569,16.1955,855400.0
2013-05-01 09:55:00,20.97,21.0,20.94,20.96,313600.0,16.1878,16.2109,16.1646,16.1801,313600.0
2013-05-01 10:00:00,20.96,21.0,20.93,20.93,356000.0,16.1801,16.2109,16.1569,16.1569,356000.0
2013-05-01 10:05:00,20.93,20.94,20.91,20.93,432200.0,16.1569,16.1646,16.1415,16.1569,432200.0
2013-05-01 10:10:00,20.93,20.93,20.86,20.86,385400.0,16.1569,16.1569,16.1029,16.1029,385400.0
2013-05-01 10:15:00,20.86,20.91,20.86,20.9,337600.0,16.1029,16.1415,16.1029,16.1337,337600.0
2013-05-01 10:20:00,20.9,20.94,20.9,20.93,231800.0,16.1337,16.1646,16.1337,16.1569,231800.0
2013-05-01 10:25:00,20.93,20.93,20.89,20.89,150000.0,16.1569,16.1569,16.126,16.126,150000.0
2013-05-01 10:30:00,20.88,20.9,20.88,20.88,269400.0,16.1183,16.1337,16.1183,16.1183,269400.0
2013-05-01 10:35:00,20.88,20.89,20.83,20.89,295200.0,16.1183,16.126,16.0797,16.126,295200.0
2013-05-01 10:40:00,20.89,20.91,20.88,20.9,241400.0,16.126,16.1415,16.1183,16.1337,241400.0
2013-05-01 10:45:00,20.9,20.97,20.9,20.97,231000.0,16.1337,16.1878,16.1337,16.1878,231000.0
2013-05-01 10:50:00,20.97,21.01,20.97,21.0,273400.0,16.1878,16.2187,16.1878,16.2109,273400.0
2013-05-01 10:55:00,21.0,21.04,20.99,21.04,581800.0,16.2109,16.2418,16.2032,16.2418,581800.0
2013-05-01 11:00:00,21.04,21.07,21.02,21.04,701400.0,16.2418,16.265,16.2264,16.2418,701400.0
2013-05-01 11:05:00,21.04,21.06,21.03,21.04,277800.0,16.2418,16.2573,16.2341,16.2418,277800.0
2013-05-01 11:10:00,21.04,21.06,21.03,21.05,172000.0,16.2418,16.2573,16.2341,16.2495,172000.0
2013-05-01 11:15:00,21.05,21.05,21.03,21.05,150600.0,16.2495,16.2495,16.2341,16.2495,150600.0
2013-05-01 11:20:00,21.05,21.09,21.04,21.07,423000.0,16.2495,16.2804,16.2418,16.265,423000.0
2013-05-01 11:25:00,21.07,21.15,21.06,21.13,535000.0,16.265,16.3267,16.2573,16.3113,535000.0
2013-05-01 11:30:00,21.13,21.13,21.08,21.11,329600.0,16.3113,16.3113,16.2727,16.2959,329600.0
2013-05-01 11:35:00,21.11,21.11,21.08,21.1,238600.0,16.2959,16.2959,16.2727,16.2881,238600.0
2013-05-01 11:40:00,21.11,21.11,21.09,21.11,173400.0,16.2959,16.2959,16.2804,16.2959,173400.0
2013-05-01 11:45:00,21.11,21.11,21.08,21.09,200400.0,16.2959,16.2959,16.2727,16.2804,200400.0
2013-05-01 11:50:00,21.08,21.14,21.08,21.1,332400.0,16.2727,16.319,16.2727,16.2881,332400.0
2013-05-01 11:55:00,21.1,21.13,21.09,21.13,319000.0,16.2881,16.3113,16.2804,16.3113,319000.0
2013-05-01 12:00:00,21.12,21.18,21.11,21.14,402800.0,16.3036,16.3499,16.2959,16.319,402800.0
2013-05-01 12:05:00,21.15,21.16,21.14,21.14,266800.0,16.3267,16.3345,16.319,16.319,266800.0
2013-05-01 12:10:00,21.14,21.14,21.1,21.11,203400.0,16.319,16.319,16.2881,16.2959,203400.0
2013-05-01 12:15:00,21.11,21.13,21.1,21.11,112600.0,16.2959,16.3113,16.2881,16.2959,112600.0
2013-05-01 12:20:00,21.11,21.12,21.08,21.09,93400.0,16.2959,16.3036,16.2727,16.2804,93400.0
2013-05-01 12:25:00,21.08,21.1,21.08,21.09,181800.0,16.2727,16.2881,16.2727,16.2804,181800.0
2013-05-01 12:30:00,21.09,21.09,21.06,21.07,230600.0,16.2804,16.2804,16.2573,16.265,230600.0
2013-05-01 12:35:00,21.07,21.07,21.06,21.06,111000.0,16.265,16.265,16.2573,16.2573,111000.0
2013-05-01 12:40:00,21.06,21.08,21.06,21.06,418000.0,16.2573,16.2727,16.2573,16.2573,418000.0
2013-05-01 12:45:00,21.06,21.07,21.05,21.07,121800.0,16.2573,16.265,16.2495,16.265,121800.0
2013-05-01 12:50:00,21.06,21.07,21.04,21.06,99400.0,16.2573,16.265,16.2418,16.2573,99400.0
2013-05-01 12:55:00,21.05,21.06,21.02,21.03,118800.0,16.2495,16.2573,16.2264,16.2341,118800.0
2013-05-01 13:00:00,21.03,21.03,21.0,21.0,118000.0,16.2341,16.2341,16.2109,16.2109,118000.0
2013-05-01 13:05:00,21.0,21.02,21.0,21.0,156000.0,16.2109,16.2264,16.2109,16.2109,156000.0
2013-05-01 13:10:00,21.0,21.03,21.0,21.02,106200.0,16.2109,16.2341,16.2109,16.2264,106200.0
2013-05-01 13:15:00,21.02,21.04,21.02,21.03,148600.0,16.2264,16.2418,16.2264,16.2341,148600.0
2013-05-01 13:20:00,21.03,21.07,21.03,21.07,171200.0,16.2341,16.265,16.2341,16.265,171200.0
2013-05-01 13:25:00,21.07,21.07,21.05,21.05,133200.0,16.265,16.265,16.2495,16.2495,133200.0
2013-05-01 13:30:00,21.05,21.06,21.03,21.04,138800.0,16.2495,16.2573,16.2341,16.2418,138800.0
2013-05-01 13:35:00,21.05,21.05,21.03,21.03,133400.0,16.2495,16.2495,16.2341,16.2341,133400.0
2013-05-01 13:40:00,21.04,21.04,20.99,20.99,168000.0,16.2418,16.2418,16.2032,16.2032,168000.0
2013-05-01 13:45:00,20.99,21.01,20.98,21.0,180800.0,16.2032,16.2187,16.1955,16.2109,180800.0
2013-05-01 13:50:00,21.0,21.01,20.99,21.0,137400.0,16.2109,16.2187,16.2032,16.2109,137400.0
2013-05-01 13:55:00,21.0,21.01,20.99,21.0,202400.0,16.2109,16.2187,16.2032,16.2109,202400.0
2013-05-01 14:00:00,21.0,21.0,20.98,21.0,337600.0,16.2109,16.2109,16.1955,16.2109,337600.0
2013-05-01 14:05:00,21.0,21.02,21.0,21.0,456600.0,16.2109,16.2264,16.2109,16.2109,456600.0
2013-05-01 14:10:00,21.0,21.0,20.97,21.0,273200.0,16.2109,16.2109,16.1878,16.2109,273200.0
2013-05-01 14:15:00,21.0,21.0,20.97,20.98,426800.0,16.2109,16.2109,16.1878,16.1955,426800.0
2013-05-01 14:20:00,20.98,21.04,20.98,21.02,231200.0,16.1955,16.2418,16.1955,16.2264,231200.0
2013-05-01 14:25:00,21.01,21.02,20.98,21.0,180600.0,16.2187,16.2264,16.1955,16.2109,180600.0
2013-05-01 14:30:00,21.0,21.0,20.98,20.99,109200.0,16.2109,16.2109,16.1955,16.2032,109200.0
2013-05-01 14:35:00,20.99,20.99,20.97,20.97,220800.0,16.2032,16.2032,16.1878,16.1878,220800.0
2013-05-01 14:40:00,20.97,21.0,20.97,21.0,76800.0,16.1878,16.2109,16.1878,16.2109,76800.0
2013-05-01 14:45:00,20.99,21.0,20.96,20.97,124400.0,16.2032,16.2109,16.1801,16.1878,124400.0
2013-05-01 14:50:00,20.97,20.97,20.92,20.93,332800.0,16.1878,16.1878,16.1492,16.1569,332800.0
2013-05-01 14:55:00,20.93,20.96,20.93,20.96,214800.0,16.1569,16.1801,16.1569,16.1801,214800.0
2013-05-01 15:00:00,20.95,20.98,20.93,20.98,228400.0,16.1723,16.1955,16.1569,16.1955,228400.0
2013-05-01 15:05:00,20.98,20.98,20.92,20.92,171400.0,16.1955,16.1955,16.1492,16.1492,171400.0
2013-05-01 15:10:00,20.92,20.92,20.9,20.9,204600.0,16.1492,16.1492,16.1337,16.1337,204600.0
2013-05-01 15:15:00,20.91,20.91,20.86,20.91,242200.0,16.1415,16.1415,16.1029,16.1415,242200.0
2013-05-01 15:20:00,20.91,20.92,20.89,20.91,418000.0,16.1415,16.1492,16.126,16.1415,418000.0
2013-05-01 15:25:00,20.91,20.93,20.91,20.93,214200.0,16.1415,16.1569,16.1415,16.1569,214200.0
2013-05-01 15:30:00,20.93,20.95,20.93,20.95,318800.0,16.1569,16.1723,16.1569,16.1723,318800.0
2013-05-01 15:35:00,20.95,20.95,20.92,20.92,362000.0,16.1723,16.1723,16.1492,16.1492,362000.0
2013-05-01 15:40:00,20.92,20.92,20.9,20.9,220000.0,16.1492,16.1492,16.1337,16.1337,220000.0
2013-05-01 15:45:00,20.9,20.93,20.9,20.93,593200.0,16.1337,16.1569,16.1337,16.1569,593200.0
2013-05-01 15:50:00,20.93,20.93,20.91,20.92,585400.0,16.1569,16.1569,16.1415,16.1492,585400.0
2013-05-01 15:55:00,20.92,20.94,20.9,20.93,1218600.0,16.1492,16.1646,16.1337,16.1569,1218600.0
2013-05-02 09:30:00,20.86,21.0,20.84,20.85,764200.0,16.1029,16.2109,16.0874,16.0952,764200.0
2013-05-02 09:35:00,20.85,20.92,20.83,20.85,509800.0,16.0952,16.1492,16.0797,16.0952,509800.0
2013-05-02 09:40:00,20.86,20.96,20.83,20.93,291400.0,16.1029,16.1801,16.0797,16.1569,291400.0
2013-05-02 09:45:00,20.94,20.98,20.91,20.92,272800.0,16.1646,16.1955,16.1415,16.1492,272800.0
2013-05-02 09:50:00,20.93,20.93,20.86,20.86,278200.0,16.1569,16.1569,16.1029,16.1029,278200.0
2013-05-02 09:55:00,20.86,20.91,20.86,20.91,157000.0,16.1029,16.1415,16.1029,16.1415,157000.0
2013-05-02 10:00:00,20.91,20.95,20.89,20.92,239600.0,16.1415,16.1723,16.126,16.1492,239600.0
2013-05-02 10:05:00,20.92,20.92,20.86,20.89,276800.0,16.1492,16.1492,16.1029,16.126,276800.0
2013-05-02 10:10:00,20.89,20.94,20.89,20.93,134200.0,16.126,16.1646,16.126,16.1569,134200.0
2013-05-02 10:15:00,20.93,20.95,20.93,20.94,116800.0,16.1569,16.1723,16.1569,16.1646,116800.0
2013-05-02 10:20:00,20.94,20.97,20.94,20.97,89800.0,16.1646,16.1878,16.1646,16.1878,89800.0
2013-05-02 10:25:00,20.96,20.96,20.93,20.95,90800.0,16.1801,16.1801,16.1569,16.1723,90800.0
2013-05-02 10:30:00,20.95,20.98,20.93,20.98,197000.0,16.1723,16.1955,16.1569,16.1955,197000.0
2013-05-02 10:35:00,20.98,20.98,20.95,20.96,244200.0,16.1955,16.1955,16.1723,16.1801,244200.0
2013-05-02 10:40:00,20.96,20.98,20.95,20.96,169200.0,16.1801,16.1955,16.1723,16.1801,169200.0
2013-05-02 10:45:00,20.96,20.96,20.92,20.92,178600.0,16.1801,16.1801,16.1492,16.1492,178600.0
2013-05-02 10:50:00,20.92,20.94,20.92,20.93,229800.0,16.1492,16.1646,16.1492,16.1569,229800.0
2013-05-02 10:55:00,20.93,20.95,20.93,20.95,114000.0,16.1569,16.1723,16.1569,16.1723,114000.0
2013-05-02 11:00:00,20.95,20.96,20.92,20.92,212600.0,16.1723,16.1801,16.1492,16.1492,212600.0
2013-05-02 11:05:00,20.93,20.93,20.91,20.91,156000.0,16.1569,16.1569,16.1415,16.1415,156000.0
2013-05-02 11:10:00,20.91,20.96,20.91,20.96,198200.0,16.1415,16.1801,16.1415,16.1801,198200.0
2013-05-02 11:15:00,20.96,20.99,20.95,20.99,224800.0,16.1801,16.2032,16.1723,16.2032,224800.0
2013-05-02 11:20:00,20.99,21.0,20.98,20.99,126600.0,16.2032,16.2109,16.1955,16.2032,126600.0
2013-05-02 11:25:00,21.0,21.02,20.99,21.01,124400.0,16.2109,16.2264,16.2032,16.2187,124400.0
2013-05-02 11:30:00,21.01,21.03,21.01,21.02,83800.0,16.2187,16.2341,16.2187,16.2264,83800.0
2013-05-02 11:35:00,21.02,21.03,21.0,21.01,132200.0,16.2264,16.2341,16.2109,16.2187,132200.0
2013-05-02 11:40:00,21.01,21.01,21.0,21.01,271200.0,16.2187,16.2187,16.2109,16.2187,271200.0
2013-05-02 11:45:00,21.01,21.04,21.0,21.04,155000.0,16.2187,16.2418,16.2109,16.2418,155000.0
2013-05-02 11:50:00,21.03,21.04,21.02,21.03,127800.0,16.2341,16.2418,16.2264,16.2341,127800.0
2013-05-02 11:55:00,21.03,21.04,21.03,21.04,52600.0,16.2341,16.2418,16.2341,16.2418,52600.0
2013-05-02 12:00:00,21.04,21.05,21.02,21.02,234200.0,16.2418,16.2495,16.2264,16.2264,234200.0
2013-05-02 12:05:00,21.02,21.02,21.01,21.02,106600.0,16.2264,16.2264,16.2187,16.2264,106600.0
2013-05-02 12:10:00,21.01,21.02,20.99,20.99,74400.0,16.2187,16.2264,16.2032,16.2032,74400.0
2013-05-02 12:15:00,20.99,20.99,20.98,20.98,118400.0,16.2032,16.2032,16.1955,16.1955,118400.0
2013-05-02 12:20:00,20.98,20.99,20.97,20.99,143000.0,16.1955,16.2032,16.1878,16.2032,143000.0
2013-05-02 12:25:00,20.99,21.0,20.99,21.0,106600.0,16.2032,16.2109,16.2032,16.2109,106600.0
2013-05-02 12:30:00,21.0,21.02,21.0,21.01,139200.0,16.2109,16.2264,16.2109,16.2187,139200.0
2013-05-02 12:35:00,21.01,21.04,21.01,21.04,100400.0,16.2187,16.2418,16.2187,16.2418,100400.0
2013-05-02 12:40:00,21.05,21.05,21.04,21.05,149600.0,16.2495,16.2495,16.2418,16.2495,149600.0
2013-05-02 12:45:00,21.05,21.06,21.05,21.06,38200.0,16.2495,16.2573,16.2495,16.2573,38200.0
2013-05-02 12:50:00,21.06,21.07,21.06,21.06,110000.0,16.2573,16.265,16.2573,16.2573,110000.0
2013-05-02 12:55:00,21.06,21.06,21.06,21.06,57400.0,16.2573,16.2573,16.2573,16.2573,57400.0
2013-05-02 13:00:00,21.06,21.07,21.06,21.06,61400.0,16.2573,16.265,16.2573,16.2573,61400.0
2013-05-02 13:05:00,21.07,21.1,21.06,21.1,181400.0,16.265,16.2881,16.2573,16.2881,181400.0
2013-05-02 13:10:00,21.09,21.09,21.08,21.08,94800.0,16.2804,16.2804,16.2727,16.2727,94800.0
2013-05-02 13:15:00,21.08,21.1,21.07,21.07,159400.0,16.2727,16.2881,16.265,16.265,159400.0
2013-05-02 13:20:00,21.07,21.08,21.06,21.07,78600.0,16.265,16.2727,16.2573,16.265,78600.0
2013-05-02 13:25:00,21.08,21.1,21.07,21.07,174600.0,16.2727,16.2881,16.265,16.265,174600.0
2013-05-02 13:30:00,21.08,21.08,21.07,21.07,125200.0,16.2727,16.2727,16.265,16.265,125200.0
2013-05-02 13:35:00,21.07,21.08,21.04,21.05,386400.0,16.265,16.2727,16.2418,16.2495,386400.0
2013-05-02 13:40:00,21.05,21.07,21.05,21.05,279800.0,16.2495,16.265,16.2495,16.2495,279800.0
2013-05-02 13:45:00,21.05,21.07,21.04,21.06,344400.0,16.2495,16.265,16.2418,16.2573,344400.0
2013-05-02 13:50:00,21.06,21.09,21.06,21.09,175000.0,16.2573,16.2804,16.2573,16.2804,175000.0
2013-05-02 13:55:00,21.09,21.1,21.09,21.09,189200.0,16.2804,16.2881,16.2804,16.2804,189200.0
2013-05-02 14:00:00,21.1,21.1,21.08,21.08,187200.0,16.2881,16.2881,16.2727,16.2727,187200.0
2013-05-02 14:05:00,21.08,21.09,21.05,21.05,189800.0,16.2727,16.2804,16.2495,16.2495,189800.0
2013-05-02 14:10:00,21.05,21.05,21.03,21.03,119200.0,16.2495,16.2495,16.2341,16.2341,119200.0
2013-05-02 14:15:00,21.03,21.03,21.02,21.03,127600.0,16.2341,16.2341,16.2264,16.2341,127600.0
2013-05-02 14:20:00,21.03,21.04,21.02,21.02,160400.0,16.2341,16.2418,16.2264,16.2264,160400.0
2013-05-02 14:25:00,21.02,21.02,21.0,21.01,291400.0,16.2264,16.2264,16.2109,16.2187,291400.0
2013-05-02 14:30:00,21.01,21.01,21.0,21.0,102000.0,16.2187,16.2187,16.2109,16.2109,102000.0
2013-05-02 14:35:00,21.0,21.03,21.0,21.03,105800.0,16.2109,16.2341,16.2109,16.2341,105800.0
2013-05-02 14:40:00,21.03,21.03,21.0,21.01,102800.0,16.2341,16.2341,16.2109,16.2187,102800.0
2013-05-02 14:45:00,21.02,21.02,20.98,21.0,101800.0,16.2264,16.2264,16.1955,16.2109,101800.0
2013-05-02 14:50:00,20.99,21.0,20.96,20.97,181000.0,16.2032,16.2109,16.1801,16.1878,181000.0
2013-05-02 14:55:00,20.97,20.98,20.96,20.98,139800.0,16.1878,16.1955,16.1801,16.1955,139800.0
2013-05-02 15:00:00,20.98,21.0,20.98,21.0,105800.0,16.1955,16.2109,16.1955,16.2109,105800.0
2013-05-02 15:05:00,21.0,21.0,20.98,20.99,119000.0,16.2109,16.2109,16.1955,16.2032,119000.0
2013-05-02 15:10:00,20.99,21.0,20.98,21.0,136200.0,16.2032,16.2109,16.1955,16.2109,136200.0
2013-05-02 15:15:00,21.0,21.02,21.0,21.0,207200.0,16.2109,16.2264,16.2109,16.2109,207200.0
2013-05-02 15:20:00,21.0,21.01,21.0,21.0,103400.0,16.2109,16.2187,16.2109,16.2109,103400.0
2013-05-02 15:25:00,21.0,21.0,20.99,21.0,91200.0,16.2109,16.2109,16.2032,16.2109,91200.0
2013-05-02 15:30:00,21.0,21.03,21.0,21.01,189600.0,16.2109,16.2341,16.2109,16.2187,189600.0
2013-05-02 15:35:00,21.01,21.04,21.0,21.03,194400.0,16.2187,16.2418,16.2109,16.2341,194400.0
2013-05-02 15:40:00,21.04,21.04,21.02,21.03,176800.0,16.2418,16.2418,16.2264,16.2341,176800.0
2013-05-02 15:45:00,21.04,21.04,21.03,21.04,153800.0,16.2418,16.2418,16.2341,16.2418,153800.0
2013-05-02 15:50:00,21.04,21.06,21.04,21.05,529200.0,16.2418,16.2573,16.2418,16.2495,529200.0
2013-05-02 15:55:00,21.05,21.08,21.04,21.05,698400.0,16.2495,16.2727,16.2418,16.2495,698400.0
2013-05-03 09:30:00,21.07,21.25,21.07,21.2,780200.0,16.265,16.4039,16.265,16.3653,780200.0
2013-05-03 09:35:00,21.21,21.22,21.17,21.21,142600.0,16.3731,16.3808,16.3422,16.3731,142600.0
2013-05-03 09:40:00,21.21,21.24,21.2,21.21,243400.0,16.3731,16.3962,16.3653,16.3731,243400.0
2013-05-03 09:45:00,21.22,21.25,21.21,21.24,159000.0,16.3808,16.4039,16.3731,16.3962,159000.0
2013-05-03 09:50:00,21.24,21.26,21.23,21.24,352400.0,16.3962,16.4117,16.3885,16.3962,352400.0
2013-05-03 09:55:00,21.23,21.23,21.13,21.13,136600.0,16.3885,16.3885,16.3113,16.3113,136600.0
2013-05-03 10:00:00,21.12,21.18,21.11,21.17,234000.0,16.3036,16.3499,16.2959,16.3422,234000.0
2013-05-03 10:05:00,21.17,21.24,21.17,21.23,171600.0,16.3422,16.3962,16.3422,16.3885,171600.0
2013-05-03 10:10:00,21.23,21.25,21.21,21.23,94000.0,16.3885,16.4039,16.3731,16.3885,94000.0
2013-05-03 10:15:00,21.23,21.26,21.22,21.25,108600.0,16.3885,16.4117,16.3808,16.4039,108600.0
2013-05-03 10:20:00,21.25,21.28,21.24,21.25,171400.0,16.4039,16.4271,16.3962,16.4039,171400.0
2013-05-03 10:25:00,21.26,21.31,21.26,21.3,486600.0,16.4117,16.4502,16.4117,16.4425,486600.0
2013-05-03 10:30:00,21.3,21.36,21.29,21.35,615800.0,16.4425,16.4888,16.4348,16.4811,615800.0
2013-05-03 10:35:00,21.36,21.38,21.35,21.36,238600.0,16.4888,16.5043,16.4811,16.4888,238600.0
2013-05-03 10:40:00,21.36,21.38,21.36,21.36,164600.0,16.4888,16.5043,16.4888,16.4888,164600.0
2013-05-03 10:45:00,21.36,21.38,21.33,21.33,127800.0,16.4888,16.5043,16.4657,16.4657,127800.0
2013-05-03 10:50:00,21.33,21.35,21.32,21.32,152200.0,16.4657,16.4811,16.458,16.458,152200.0
2013-05-03 10:55:00,21.32,21.34,21.32,21.33,108000.0,16.458,16.4734,16.458,16.4657,108000.0
2013-05-03 11:00:00,21.33,21.35,21.33,21.34,88200.0,16.4657,16.4811,16.4657,16.4734,88200.0
2013-05-03 11:05:00,21.35,21.36,21.35,21.36,128800.0,16.4811,16.4888,16.4811,16.4888,128800.0
2013-05-03 11:10:00,21.36,21.38,21.36,21.36,98800.0,16.4888,16.5043,16.4888,16.4888,98800.0
2013-05-03 11:15:00,21.36,21.36,21.34,21.34,93600.0,16.4888,16.4888,16.4734,16.4734,93600.0
2013-05-03 11:20:00,21.34,21.34,21.32,21.32,81600.0,16.4734,16.4734,16.458,16.458,81600.0
2013-05-03 11:25:00,21.32,21.32,21.3,21.3,177600.0,16.458,16.458,16.4425,16.4425,177600.0
2013-05-03 11:30:00,21.3,21.32,21.27,21.27,181200.0,16.4425,16.458,16.4194,16.4194,181200.0
2013-05-03 11:35:00,21.27,21.27,21.22,21.25,261000.0,16.4194,16.4194,16.3808,16.4039,261000.0
2013-05-03 11:40:00,21.25,21.28,21.24,21.27,139200.0,16.4039,16.4271,16.3962,16.4194,139200.0
2013-05-03 11:45:00,21.27,21.32,21.27,21.32,126200.0,16.4194,16.458,16.4194,16.458,126200.0
2013-05-03 11:50:00,21.32,21.33,21.31,21.32,56400.0,16.458,16.4657,16.4502,16.458,56400.0
2013-05-03 11:55:00,21.32,21.34,21.32,21.33,179000.0,16.458,16.4734,16.458,16.4657,179000.0
2013-05-03 12:00:00,21.33,21.34,21.31,21.31,159000.0,16.4657,16.4734,16.4502,16.4502,159000.0
2013-05-03 12:05:00,21.31,21.32,21.3,21.3,67400.0,16.4502,16.458,16.4425,16.4425,67400.0
2013-05-03 12:10:00,21.31,21.32,21.29,21.29,79800.0,16.4502,16.458,16.4348,16.4348,79800.0
2013-05-03 12:15:00,21.29,21.29,21.27,21.28,168000.0,16.4348,16.4348,16.4194,16.4271,168000.0
2013-05-03 12:20:00,21.28,21.3,21.27,21.3,104800.0,16.4271,16.4425,16.4194,16.4425,104800.0
2013-05-03 12:25:00,21.3,21.31,21.29,21.3,51000.0,16.4425,16.4502,16.4348,16.4425,51000.0
2013-05-03 12:30:00,21.3,21.31,21.28,21.29,268400.0,16.4425,16.4502,16.4271,16.4348,268400.0
2013-05-03 12:35:00,21.29,21.3,21.27,21.28,83200.0,16.4348,16.4425,16.4194,16.4271,83200.0
2013-05-03 12:40:00,21.28,21.3,21.27,21.29,133400.0,16.4271,16.4425,16.4194,16.4348,133400.0
2013-05-03 12:45:00,21.28,21.29,21.28,21.29,101800.0,16.4271,16.4348,16.4271,16.4348,101800.0
2013-05-03 12:50:00,21.29,21.3,21.29,21.3,96000.0,16.4348,16.4425,16.4348,16.4425,96000.0
2013-05-03 12:55:00,21.3,21.33,21.3,21.32,85000.0,16.4425,16.4657,16.4425,16.458,85000.0
2013-05-03 13:00:00,21.32,21.34,21.32,21.33,113400.0,16.458,16.4734,16.458,16.4657,113400.0
2013-05-03 13:05:00,21.33,21.35,21.32,21.33,130600.0,16.4657,16.4811,16.458,16.4657,130600.0
2013-05-03 13:10:00,21.33,21.34,21.32,21.34,176000.0,16.4657,16.4734,16.458,16.4734,176000.0
2013-05-03 13:15:00,21.33,21.34,21.32,21.32,86400.0,16.4657,16.4734,16.458,16.458,86400.0
2013-05-03 13:20:00,21.32,21.32,21.31,21.32,91800.0,16.458,16.458,16.4502,16.458,91800.0
2013-05-03 13:25:00,21.31,21.32,21.3,21.3,67400.0,16.4502,16.458,16.4425,16.4425,67400.0
2013-05-03 13:30:00,21.3,21.32,21.3,21.3,39000.0,16.4425,16.458,16.4425,16.4425,39000.0
2013-05-03 13:35:00,21.3,21.32,21.3,21.31,63000.0,16.4425,16.458,16.4425,16.4502,63000.0
2013-05-03 13:40:00,21.31,21.33,21.3,21.33,134200.0,16.4502,16.4657,16.4425,16.4657,134200.0
2013-05-03 13:45:00,21.33,21.35,21.32,21.33,184200.0,16.4657,16.4811,16.458,16.4657,184200.0
2013-05-03 13:50:00,21.33,21.33,21.31,21.31,117000.0,16.4657,16.4657,16.4502,16.4502,117000.0
2013-05-03 13:55:00,21.32,21.32,21.29,21.3,87400.0,16.458,16.458,16.4348,16.4425,87400.0
2013-05-03 14:00:00,21.3,21.31,21.29,21.3,82400.0,16.4425,16.4502,16.4348,16.4425,82400.0
2013-05-03 14:05:00,21.3,21.31,21.29,21.3,175400.0,16.4425,16.4502,16.4348,16.4425,175400.0
2013-05-03 14:10:00,21.3,21.31,21.29,21.3,226800.0,16.4425,16.4502,16.4348,16.4425,226800.0
2013-05-03 14:15:00,21.3,21.3,21.29,21.29,191400.0,16.4425,16.4425,16.4348,16.4348,191400.0
2013-05-03 14:20:00,21.29,21.31,21.28,21.31,164400.0,16.4348,16.4502,16.4271,16.4502,164400.0
2013-05-03 14:25:00,21.31,21.31,21.29,21.29,142800.0,16.4502,16.4502,16.4348,16.4348,142800.0
2013-05-03 14:30:00,21.29,21.31,21.28,21.28,108800.0,16.4348,16.4502,16.4271,16.4271,108800.0
2013-05-03 14:35:00,21.28,21.3,21.28,21.28,83200.0,16.4271,16.4425,16.4271,16.4271,83200.0
2013-05-03 14:40:00,21.28,21.28,21.25,21.25,233000.0,16.4271,16.4271,16.4039,16.4039,233000.0
2013-05-03 14:45:00,21.24,21.28,21.24,21.27,110800.0,16.3962,16.4271,16.3962,16.4194,110800.0
2013-05-03 14:50:00,21.28,21.3,21.27,21.29,107200.0,16.4271,16.4425,16.4194,16.4348,107200.0
2013-05-03 14:55:00,21.28,21.3,21.28,21.29,83000.0,16.4271,16.4425,16.4271,16.4348,83000.0
2013-05-03 15:00:00,21.29,21.3,21.27,21.28,57400.0,16.4348,16.4425,16.4194,16.4271,57400.0
2013-05-03 15:05:00,21.27,21.28,21.25,21.25,117400.0,16.4194,16.4271,16.4039,16.4039,117400.0
2013-05-03 15:10:00,21.25,21.28,21.25,21.25,113400.0,16.4039,16.4271,16.4039,16.4039,113400.0
2013-05-03 15:15:00,21.25,21.28,21.25,21.26,132800.0,16.4039,16.4271,16.4039,16.4117,132800.0
2013-05-03 15:20:00,21.27,21.27,21.25,21.25,78400.0,16.4194,16.4194,16.4039,16.4039,78400.0
2013-05-03 15:25:00,21.25,21.29,21.25,21.28,138600.0,16.4039,16.4348,16.4039,16.4271,138600.0
2013-05-03 15:30:00,21.28,21.31,21.28,21.3,154600.0,16.4271,16.4502,16.4271,16.4425,154600.0
2013-05-03 15:35:00,21.3,21.33,21.3,21.31,330000.0,16.4425,16.4657,16.4425,16.4502,330000.0
2013-05-03 15:40:00,21.31,21.32,21.3,21.32,239600.0,16.4502,16.458,16.4425,16.458,239600.0
2013-05-03 15:45:00,21.32,21.33,21.3,21.31,188000.0,16.458,16.4657,16.4425,16.4502,188000.0
2013-05-03 15:50:00,21.31,21.32,21.27,21.27,415200.0,16.4502,16.458,16.4194,16.4194,415200.0
2013-05-03 15:55:00,21.28,21.28,21.24,21.26,1176000.0,16.4271,16.4271,16.3962,16.4117,1176000.0
2013-05-06 09:30:00,21.23,21.27,21.17,21.24,352200.0,16.3885,16.4194,16.3422,16.3962,352200.0
2013-05-06 09:35:00,21.25,21.25,21.18,21.23,183000.0,16.4039,16.4039,16.3499,16.3885,183000.0
2013-05-06 09:40:00,21.22,21.24,21.21,21.23,177200.0,16.3808,16.3962,16.3731,16.3885,177200.0
2013-05-06 09:45:00,21.23,21.25,21.22,21.22,107800.0,16.3885,16.4039,16.3808,16.3808,107800.0
2013-05-06 09:50:00,21.22,21.22,21.18,21.19,155400.0,16.3808,16.3808,16.3499,16.3576,155400.0
2013-05-06 09:55:00,21.19,21.23,21.17,21.23,98200.0,16.3576,16.3885,16.3422,16.3885,98200.0
2013-05-06 10:00:00,21.23,21.24,21.19,21.2,163400.0,16.3885,16.3962,16.3576,16.3653,163400.0
2013-05-06 10:05:00,21.2,21.21,21.19,21.21,127400.0,16.3653,16.3731,16.3576,16.3731,127400.0
2013-05-06 10:10:00,21.22,21.24,21.21,21.24,93800.0,16.3808,16.3962,16.3731,16.3962,93800.0
2013-05-06 10:15:00,21.23,21.25,21.22,21.24,219800.0,16.3885,16.4039,16.3808,16.3962,219800.0
2013-05-06 10:20:00,21.24,21.24,21.21,21.22,141600.0,16.3962,16.3962,16.3731,16.3808,141600.0
2013-05-06 10:25:00,21.22,21.24,21.22,21.24,149800.0,16.3808,16.3962,16.3808,16.3962,149800.0
2013-05-06 10:30:00,21.24,21.25,21.24,21.25,141400.0,16.3962,16.4039,16.3962,16.4039,141400.0
2013-05-06 10:35:00,21.25,21.27,21.25,21.26,257600.0,16.4039,16.4194,16.4039,16.4117,257600.0
2013-05-06 10:40:00,21.26,21.26,21.24,21.25,148600.0,16.4117,16.4117,16.3962,16.4039,148600.0
2013-05-06 10:45:00,21.25,21.27,21.25,21.25,153800.0,16.4039,16.4194,16.4039,16.4039,153800.0
2013-05-06 10:50:00,21.25,21.28,21.25,21.27,125600.0,16.4039,16.4271,16.4039,16.4194,125600.0
2013-05-06 10:55:00,21.28,21.29,21.27,21.27,166400.0,16.4271,16.4348,16.4194,16.4194,166400.0
2013-05-06 11:00:00,21.27,21.28,21.26,21.27,148800.0,16.4194,16.4271,16.4117,16.4194,148800.0
2013-05-06 11:05:00,21.27,21.29,21.26,21.28,249200.0,16.4194,16.4348,16.4117,16.4271,249200.0
2013-05-06 11:10:00,21.28,21.29,21.28,21.28,95400.0,16.4271,16.4348,16.4271,16.4271,95400.0
2013-05-06 11:15:00,21.29,21.3,21.28,21.3,81000.0,16.4348,16.4425,16.4271,16.4425,81000.0
2013-05-06 11:20:00,21.3,21.3,21.29,21.3,118600.0,16.4425,16.4425,16.4348,16.4425,118600.0
2013-05-06 11:25:00,21.3,21.32,21.3,21.31,139200.0,16.4425,16.458,16.4425,16.4502,139200.0
2013-05-06 11:30:00,21.31,21.35,21.31,21.33,347800.0,16.4502,16.4811,16.4502,16.4657,347800.0
2013-05-06 11:35:00,21.33,21.34,21.33,21.33,88400.0,16.4657,16.4734,16.4657,16.4657,88400.0
2013-05-06 11:40:00,21.33,21.34,21.31,21.33,200800.0,16.4657,16.4734,16.4502,16.4657,200800.0
2013-05-06 11:45:00,21.32,21.33,21.32,21.33,82200.0,16.458,16.4657,16.458,16.4657,82200.0
2013-05-06 11:50:00,21.33,21.34,21.33,21.34,105800.0,16.4657,16.4734,16.4657,16.4734,105800.0
2013-05-06 11:55:00,21.34,21.35,21.33,21.34,64600.0,16.4734,16.4811,16.4657,16.4734,64600.0
2013-05-06 12:00:00,21.34,21.34,21.33,21.33,76800.0,16.4734,16.4734,16.4657,16.4657,76800.0
2013-05-06 12:05:00,21.33,21.35,21.33,21.33,146400.0,16.4657,16.4811,16.4657,16.4657,146400.0
2013-05-06 12:10:00,21.34,21.34,21.31,21.32,91400.0,16.4734,16.4734,16.4502,16.458,91400.0
2013-05-06 12:15:00,21.32,21.32,21.3,21.32,89200.0,16.458,16.458,16.4425,16.458,89200.0
2013-05-06 12:20:00,21.32,21.33,21.31,21.32,122400.0,16.458,16.4657,16.4502,16.458,122400.0
2013-05-06 12:25:00,21.32,21.32,21.3,21.3,115800.0,16.458,16.458,16.4425,16.4425,115800.0
2013-05-06 12:30:00,21.3,21.32,21.3,21.32,90200.0,16.4425,16.458,16.4425,16.458,90200.0
2013-05-06 12:35:00,21.32,21.34,21.31,21.34,96800.0,16.458,16.4734,16.4502,16.4734,96800.0
2013-05-06 12:40:00,21.33,21.35,21.33,21.35,97000.0,16.4657,16.4811,16.4657,16.4811,97000.0
2013-05-06 12:45:00,21.35,21.35,21.34,21.34,54000.0,16.4811,16.4811,16.4734,16.4734,54000.0
2013-05-06 12:50:00,21.34,21.35,21.34,21.35,72000.0,16.4734,16.4811,16.4734,16.4811,72000.0
2013-05-06 12:55:00,21.34,21.35,21.34,21.35,104200.0,16.4734,16.4811,16.4734,16.4811,104200.0
2013-05-06 13:00:00,21.35,21.36,21.35,21.35,137400.0,16.4811,16.4888,16.4811,16.4811,137400.0
2013-05-06 13:05:00,21.35,21.36,21.35,21.36,140200.0,16.4811,16.4888,16.4811,16.4888,140200.0
2013-05-06 13:10:00,21.36,21.37,21.36,21.36,50000.0,16.4888,16.4966,16.4888,16.4888,50000.0
2013-05-06 13:15:00,21.36,21.36,21.36,21.36,83800.0,16.4888,16.4888,16.4888,16.4888,83800.0
2013-05-06 13:20:00,21.36,21.36,21.34,21.35,91600.0,16.4888,16.4888,16.4734,16.4811,91600.0
2013-05-06 13:25:00,21.34,21.35,21.33,21.34,106600.0,16.4734,16.4811,16.4657,16.4734,106600.0
2013-05-06 13:30:00,21.34,21.36,21.34,21.36,95000.0,16.4734,16.4888,16.4734,16.4888,95000.0
2013-05-06 13:35:00,21.35,21.36,21.35,21.36,151200.0,16.4811,16.4888,16.4811,16.4888,151200.0
2013-05-06 13:40:00,21.36,21.36,21.35,21.36,126000.0,16.4888,16.4888,16.4811,16.4888,126000.0
2013-05-06 13:45:00,21.36,21.36,21.36,21.36,83400.0,16.4888,16.4888,16.4888,16.4888,83400.0
2013-05-06 13:50:00,21.36,21.36,21.35,21.35,59400.0,16.4888,16.4888,16.4811,16.4811,59400.0
2013-05-06 13:55:00,21.35,21.37,21.35,21.36,181000.0,16.4811,16.4966,16.4811,16.4888,181000.0
2013-05-06 14:00:00,21.36,21.38,21.36,21.37,124800.0,16.4888,16.5043,16.4888,16.4966,124800.0
2013-05-06 14:05:00,21.36,21.38,21.36,21.38,122200.0,16.4888,16.5043,16.4888,16.5043,122200.0
2013-05-06 14:10:00,21.37,21.38,21.37,21.38,121200.0,16.4966,16.5043,16.4966,16.5043,121200.0
2013-05-06 14:15:00,21.38,21.38,21.36,21.37,171800.0,16.5043,16.5043,16.4888,16.4966,171800.0
2013-05-06 14:20:00,21.37,21.38,21.36,21.36,84800.0,16.4966,16.5043,16.4888,16.4888,84800.0
2013-05-06 14:25:00,21.37,21.37,21.36,21.36,132000.0,16.4966,16.4966,16.4888,16.4888,132000.0
2013-05-06 14:30:00,21.36,21.37,21.36,21.36,117000.0,16.4888,16.4966,16.4888,16.4888,117000.0
2013-05-06 14:35:00,21.37,21.37,21.36,21.36,49800.0,16.4966,16.4966,16.4888,16.4888,49800.0
2013-05-06 14:40:00,21.36,21.39,21.36,21.39,230600.0,16.4888,16.512,16.4888,16.512,230600.0
2013-05-06 14:45:00,21.39,21.39,21.37,21.37,98600.0,16.512,16.512,16.4966,16.4966,98600.0
2013-05-06 14:50:00,21.38,21.38,21.36,21.38,99600.0,16.5043,16.5043,16.4888,16.5043,99600.0
2013-05-06 14:55:00,21.38,21.38,21.36,21.36,95200.0,16.5043,16.5043,16.4888,16.4888,95200.0
2013-05-06 15:00:00,21.36,21.39,21.36,21.38,140600.0,16.4888,16.512,16.4888,16.5043,140600.0
2013-05-06 15:05:00,21.38,21.38,21.36,21.37,261600.0,16.5043,16.5043,16.4888,16.4966,261600.0
2013-05-06 15:10:00,21.37,21.38,21.36,21.36,132400.0,16.4966,16.5043,16.4888,16.4888,132400.0
2013-05-06 15:15:00,21.36,21.37,21.36,21.37,76200.0,16.4888,16.4966,16.4888,16.4966,76200.0
2013-05-06 15:20:00,21.36,21.37,21.36,21.36,245600.0,16.4888,16.4966,16.4888,16.4888,245600.0
2013-05-06 15:25:00,21.36,21.36,21.35,21.35,133400.0,16.4888,16.4888,16.4811,16.4811,133400.0
2013-05-06 15:30:00,21.35,21.36,21.35,21.36,188800.0,16.4811,16.4888,16.4811,16.4888,188800.0
2013-05-06 15:35:00,21.35,21.39,21.35,21.39,341600.0,16.4811,16.512,16.4811,16.512,341600.0
2013-05-06 15:40:00,21.39,21.41,21.39,21.41,367800.0,16.512,16.5274,16.512,16.5274,367800.0
2013-05-06 15:45:00,21.41,21.42,21.4,21.41,570000.0,16.5274,16.5352,16.5197,16.5274,570000.0
2013-05-06 15:50:00,21.41,21.42,21.4,21.41,845400.0,16.5274,16.5352,16.5197,16.5274,845400.0
2013-05-06 15:55:00,21.41,21.41,21.36,21.39,1232800.0,16.5274,16.5274,16.4888,16.512,1232800.0
2013-05-07 09:30:00,21.47,21.55,21.42,21.55,767200.0,16.5738,16.6355,16.5352,16.6355,767200.0
2013-05-07 09:35:00,21.55,21.58,21.52,21.52,339200.0,16.6355,16.6587,16.6124,16.6124,339200.0
2013-05-07 09:40:00,21.53,21.55,21.51,21.55,193000.0,16.6201,16.6355,16.6046,16.6355,193000.0
2013-05-07 09:45:00,21.55,21.56,21.5,21.5,177400.0,16.6355,16.6432,16.5969,16.5969,177400.0
2013-05-07 09:50:00,21.5,21.52,21.49,21.52,150600.0,16.5969,16.6124,16.5892,16.6124,150600.0
2013-05-07 09:55:00,21.52,21.54,21.49,21.5,148000.0,16.6124,16.6278,16.5892,16.5969,148000.0
2013-05-07 10:00:00,21.51,21.56,21.5,21.5,366200.0,16.6046,16.6432,16.5969,16.5969,366200.0
2013-05-07 10:05:00,21.5,21.55,21.5,21.54,272200.0,16.5969,16.6355,16.5969,16.6278,272200.0
2013-05-07 10:10:00,21.54,21.6,21.54,21.58,538800.0,16.6278,16.6741,16.6278,16.6587,538800.0
2013-05-07 10:15:00,21.58,21.59,21.54,21.57,474800.0,16.6587,16.6664,16.6278,16.651,474800.0
2013-05-07 10:20:00,21.56,21.56,21.53,21.53,296200.0,16.6432,16.6432,16.6201,16.6201,296200.0
2013-05-07 10:25:00,21.53,21.53,21.52,21.53,198600.0,16.6201,16.6201,16.6124,16.6201,198600.0
2013-05-07 10:30:00,21.53,21.54,21.52,21.52,416000.0,16.6201,16.6278,16.6124,16.6124,416000.0
2013-05-07 10:35:00,21.52,21.54,21.52,21.53,264800.0,16.6124,16.6278,16.6124,16.6201,264800.0
2013-05-07 10:40:00,21.53,21.54,21.52,21.54,85800.0,16.6201,16.6278,16.6124,16.6278,85800.0
2013-05-07 10:45:00,21.54,21.57,21.54,21.55,118400.0,16.6278,16.651,16.6278,16.6355,118400.0
2013-05-07 10:50:00,21.55,21.56,21.53,21.56,812800.0,16.6355,16.6432,16.6201,16.6432,812800.0
2013-05-07 10:55:00,21.56,21.56,21.54,21.54,92800.0,16.6432,16.6432,16.6278,16.6278,92800.0
2013-05-07 11:00:00,21.54,21.57,21.54,21.56,117800.0,16.6278,16.651,16.6278,16.6432,117800.0
2013-05-07 11:05:00,21.56,21.61,21.56,21.61,184800.0,16.6432,16.6818,16.6432,16.6818,184800.0
2013-05-07 11:10:00,21.61,21.62,21.61,21.61,159600.0,16.6818,16.6896,16.6818,16.6818,159600.0
2013-05-07 11:15:00,21.61,21.61,21.6,21.61,74600.0,16.6818,16.6818,16.6741,16.6818,74600.0
2013-05-07 11:20:00,21.61,21.61,21.6,21.61,86600.0,16.6818,16.6818,16.6741,16.6818,86600.0
2013-05-07 11:25:00,21.61,21.61,21.6,21.61,163600.0,16.6818,16.6818,16.6741,16.6818,163600.0
2013-05-07 11:30:00,21.61,21.61,21.59,21.59,110200.0,16.6818,16.6818,16.6664,16.6664,110200.0
2013-05-07 11:35:00,21.6,21.6,21.58,21.58,58400.0,16.6741,16.6741,16.6587,16.6587,58400.0
2013-05-07 11:40:00,21.58,21.59,21.58,21.58,36400.0,16.6587,16.6664,16.6587,16.6587,36400.0
2013-05-07 11:45:00,21.58,21.59,21.58,21.58,80400.0,16.6587,16.6664,16.6587,16.6587,80400.0
2013-05-07 11:50:00,21.58,21.58,21.56,21.56,54600.0,16.6587,16.6587,16.6432,16.6432,54600.0
2013-05-07 11:55:00,21.56,21.58,21.56,21.58,143600.0,16.6432,16.6587,16.6432,16.6587,143600.0
2013-05-07 12:00:00,21.58,21.58,21.57,21.58,88200.0,16.6587,16.6587,16.651,16.6587,88200.0
2013-05-07 12:05:00,21.58,21.59,21.57,21.59,95000.0,16.6587,16.6664,16.651,16.6664,95000.0
2013-05-07 12:10:00,21.59,21.6,21.58,21.59,67200.0,16.6664,16.6741,16.6587,16.6664,67200.0
2013-05-07 12:15:00,21.59,21.6,21.59,21.59,78000.0,16.6664,16.6741,16.6664,16.6664,78000.0
2013-05-07 12:20:00,21.59,21.6,21.57,21.57,103600.0,16.6664,16.6741,16.651,16.651,103600.0
2013-05-07 12:25:00,21.57,21.58,21.56,21.56,32800.0,16.651,16.6587,16.6432,16.6432,32800.0
2013-05-07 12:30:00,21.56,21.57,21.56,21.56,51400.0,16.6432,16.651,16.6432,16.6432,51400.0
2013-05-07 12:35:00,21.56,21.58,21.55,21.58,144600.0,16.6432,16.6587,16.6355,16.6587,144600.0
2013-05-07 12:40:00,21.59,21.59,21.56,21.57,100200.0,16.6664,16.6664,16.6432,16.651,100200.0
2013-05-07 12:45:00,21.58,21.58,21.57,21.58,69800.0,16.6587,16.6587,16.651,16.6587,69800.0
2013-05-07 12:50:00,21.58,21.59,21.57,21.59,92200.0,16.6587,16.6664,16.651,16.6664,92200.0
2013-05-07 12:55:00,21.59,21.61,21.58,21.6,136200.0,16.6664,16.6818,16.6587,16.6741,136200.0
2013-05-07 13:00:00,21.6,21.62,21.6,21.62,107200.0,16.6741,16.6896,16.6741,16.6896,107200.0
2013-05-07 13:05:00,21.61,21.63,21.6,21.61,236400.0,16.6818,16.6973,16.6741,16.6818,236400.0
2013-05-07 13:10:00,21.61,21.61,21.6,21.61,192000.0,16.6818,16.6818,16.6741,16.6818,192000.0
2013-05-07 13:15:00,21.61,21.61,21.61,21.61,69600.0,16.6818,16.6818,16.6818,16.6818,69600.0
2013-05-07 13:20:00,21.61,21.62,21.6,21.6,112800.0,16.6818,16.6896,16.6741,16.6741,112800.0
2013-05-07 13:25:00,21.6,21.61,21.6,21.61,43200.0,16.6741,16.6818,16.6741,16.6818,43200.0
2013-05-07 13:30:00,21.6,21.61,21.6,21.6,71800.0,16.6741,16.6818,16.6741,16.6741,71800.0
2013-05-07 13:35:00,21.6,21.61,21.6,21.61,140600.0,16.6741,16.6818,16.6741,16.6818,140600.0
2013-05-07 13:40:00,21.61,21.61,21.6,21.6,167000.0,16.6818,16.6818,16.6741,16.6741,167000.0
2013-05-07 13:45:00,21.6,21.6,21.59,21.59,102600.0,16.6741,16.6741,16.6664,16.6664,102600.0
2013-05-07 13:50:00,21.59,21.6,21.59,21.59,126800.0,16.6664,16.6741,16.6664,16.6664,126800.0
2013-05-07 13:55:00,21.59,21.6,21.59,21.6,75400.0,16.6664,16.6741,16.6664,16.6741,75400.0
2013-05-07 14:00:00,21.59,21.6,21.58,21.58,224600.0,16.6664,16.6741,16.6587,16.6587,224600.0
2013-05-07 14:05:00,21.59,21.59,21.57,21.58,164600.0,16.6664,16.6664,16.651,16.6587,164600.0
2013-05-07 14:10:00,21.58,21.59,21.58,21.59,83000.0,16.6587,16.6664,16.6587,16.6664,83000.0
2013-05-07 14:15:00,21.58,21.59,21.58,21.58,72200.0,16.6587,16.6664,16.6587,16.6587,72200.0
2013-05-07 14:20:00,21.58,21.59,21.58,21.59,99600.0,16.6587,16.6664,16.6587,16.6664,99600.0
2013-05-07 14:25:00,21.59,21.6,21.59,21.59,141400.0,16.6664,16.6741,16.6664,16.6664,141400.0
2013-05-07 14:30:00,21.59,21.6,21.58,21.58,95200.0,16.6664,16.6741,16.6587,16.6587,95200.0
2013-05-07 14:35:00,21.58,21.59,21.56,21.58,294800.0,16.6587,16.6664,16.6432,16.6587,294800.0
2013-05-07 14:40:00,21.58,21.59,21.56,21.56,182200.0,16.6587,16.6664,16.6432,16.6432,182200.0
2013-05-07 14:45:00,21.56,21.57,21.56,21.57,99800.0,16.6432,16.651,16.6432,16.651,99800.0
2013-05-07 14:50:00,21.57,21.57,21.56,21.56,102400.0,16.651,16.651,16.6432,16.6432,102400.0
2013-05-07 14:55:00,21.56,21.58,21.56,21.58,185200.0,16.6432,16.6587,16.6432,16.6587,185200.0
2013-05-07 15:00:00,21.58,21.59,21.58,21.59,127000.0,16.6587,16.6664,16.6587,16.6664,127000.0
2013-05-07 15:05:00,21.59,21.59,21.57,21.58,201200.0,16.6664,16.6664,16.651,16.6587,201200.0
2013-05-07 15:10:00,21.58,21.6,21.57,21.59,185600.0,16.6587,16.6741,16.651,16.6664,185600.0
2013-05-07 15:15:00,21.59,21.6,21.58,21.59,275800.0,16.6664,16.6741,16.6587,16.6664,275800.0
2013-05-07 15:20:00,21.58,21.59,21.58,21.59,390400.0,16.6587,16.6664,16.6587,16.6664,390400.0
2013-05-07 15:25:00,21.59,21.59,21.58,21.59,267000.0,16.6664,16.6664,16.6587,16.6664,267000.0
2013-05-07 15:30:00,21.59,21.6,21.58,21.58,250000.0,16.6664,16.6741,16.6587,16.6587,250000.0
2013-05-07 15:35:00,21.58,21.59,21.55,21.56,398200.0,16.6587,16.6664,16.6355,16.6432,398200.0
2013-05-07 15:40:00,21.56,21.57,21.55,21.55,342400.0,16.6432,16.651,16.6355,16.6355,342400.0
2013-05-07 15:45:00,21.56,21.57,21.55,21.55,495800.0,16.6432,16.651,16.6355,16.6355,495800.0
2013-05-07 15:50:00,21.56,21.57,21.56,21.56,544200.0,16.6432,16.651,16.6432,16.6432,544200.0
2013-05-07 15:55:00,21.56,21.56,21.52,21.53,1499000.0,16.6432,16.6432,16.6124,16.6201,1499000.0
2013-05-08 09:30:00,21.47,21.59,21.46,21.58,324800.0,16.5738,16.6664,16.566,16.6587,324800.0
2013-05-08 09:35:00,21.58,21.58,21.49,21.5,155000.0,16.6587,16.6587,16.5892,16.5969,155000.0
2013-05-08 09:40:00,21.5,21.5,21.47,21.47,71400.0,16.5969,16.5969,16.5738,16.5738,71400.0
2013-05-08 09:45:00,21.48,21.5,21.47,21.48,119200.0,16.5815,16.5969,16.5738,16.5815,119200.0
2013-05-08 09:50:00,21.48,21.55,21.46,21.54,133200.0,16.5815,16.6355,16.566,16.6278,133200.0
2013-05-08 09:55:00,21.55,21.56,21.53,21.55,204600.0,16.6355,16.6432,16.6201,16.6355,204600.0
2013-05-08 10:00:00,21.55,21.57,21.54,21.56,245800.0,16.6355,16.651,16.6278,16.6432,245800.0
2013-05-08 10:05:00,21.56,21.57,21.53,21.54,156600.0,16.6432,16.651,16.6201,16.6278,156600.0
2013-05-08 10:10:00,21.54,21.55,21.5,21.52,407600.0,16.6278,16.6355,16.5969,16.6124,407600.0
2013-05-08 10:15:00,21.51,21.55,21.51,21.54,128800.0,16.6046,16.6355,16.6046,16.6278,128800.0
2013-05-08 10:20:00,21.54,21.58,21.54,21.58,259800.0,16.6278,16.6587,16.6278,16.6587,259800.0
2013-05-08 10:25:00,21.57,21.58,21.57,21.58,59200.0,16.651,16.6587,16.651,16.6587,59200.0
2013-05-08 10:30:00,21.58,21.58,21.54,21.56,134400.0,16.6587,16.6587,16.6278,16.6432,134400.0
2013-05-08 10:35:00,21.56,21.57,21.54,21.57,105000.0,16.6432,16.651,16.6278,16.651,105000.0
2013-05-08 10:40:00,21.57,21.57,21.56,21.57,58400.0,16.651,16.651,16.6432,16.651,58400.0
2013-05-08 10:45:00,21.57,21.59,21.57,21.59,309000.0,16.651,16.6664,16.651,16.6664,309000.0
2013-05-08 10:50:00,21.59,21.61,21.58,21.6,130800.0,16.6664,16.6818,16.6587,16.6741,130800.0
2013-05-08 10:55:00,21.6,21.62,21.59,21.61,147400.0,16.6741,16.6896,16.6664,16.6818,147400.0
2013-05-08 11:00:00,21.61,21.62,21.61,21.62,64000.0,16.6818,16.6896,16.6818,16.6896,64000.0
2013-05-08 11:05:00,21.62,21.65,21.61,21.65,95600.0,16.6896,16.7127,16.6818,16.7127,95600.0
2013-05-08 11:10:00,21.65,21.65,21.64,21.65,195000.0,16.7127,16.7127,16.705,16.7127,195000.0
2013-05-08 11:15:00,21.65,21.66,21.65,21.66,97200.0,16.7127,16.7204,16.7127,16.7204,97200.0
2013-05-08 11:20:00,21.66,21.67,21.64,21.64,115200.0,16.7204,16.7281,16.705,16.705,115200.0
2013-05-08 11:25:00,21.64,21.66,21.63,21.65,115800.0,16.705,16.7204,16.6973,16.7127,115800.0
2013-05-08 11:30:00,21.65,21.65,21.64,21.64,105200.0,16.7127,16.7127,16.705,16.705,105200.0
2013-05-08 11:35:00,21.64,21.65,21.64,21.65,76600.0,16.705,16.7127,16.705,16.7127,76600.0
2013-05-08 11:40:00,21.65,21.66,21.65,21.66,89400.0,16.7127,16.7204,16.7127,16.7204,89400.0
2013-05-08 11:45:00,21.66,21.66,21.64,21.64,85600.0,16.7204,16.7204,16.705,16.705,85600.0
2013-05-08 11:50:00,21.64,21.65,21.63,21.64,180600.0,16.705,16.7127,16.6973,16.705,180600.0
2013-05-08 11:55:00,21.63,21.63,21.61,21.63,85800.0,16.6973,16.6973,16.6818,16.6973,85800.0
2013-05-08 12:00:00,21.63,21.65,21.62,21.65,127400.0,16.6973,16.7127,16.6896,16.7127,127400.0
2013-05-08 12:05:00,21.65,21.65,21.63,21.65,83400.0,16.7127,16.7127,16.6973,16.7127,83400.0
2013-05-08 12:10:00,21.65,21.66,21.64,21.66,574400.0,16.7127,16.7204,16.705,16.7204,574400.0
2013-05-08 12:15:00,21.66,21.66,21.64,21.65,92200.0,16.7204,16.7204,16.705,16.7127,92200.0
2013-05-08 12:20:00,21.65,21.65,21.62,21.63,179800.0,16.7127,16.7127,16.6896,16.6973,179800.0
2013-05-08 12:25:00,21.63,21.63,21.61,21.61,87600.0,16.6973,16.6973,16.6818,16.6818,87600.0
2013-05-08 12:30:00,21.61,21.63,21.61,21.62,86200.0,16.6818,16.6973,16.6818,16.6896,86200.0
2013-05-08 12:35:00,21.61,21.64,21.61,21.63,69800.0,16.6818,16.705,16.6818,16.6973,69800.0
2013-05-08 12:40:00,21.63,21.65,21.63,21.64,66800.0,16.6973,16.7127,16.6973,16.705,66800.0
2013-05-08 12:45:00,21.64,21.66,21.63,21.66,99600.0,16.705,16.7204,16.6973,16.7204,99600.0
2013-05-08 12:50:00,21.66,21.67,21.66,21.66,45800.0,16.7204,16.7281,16.7204,16.7204,45800.0
2013-05-08 12:55:00,21.66,21.67,21.66,21.67,116200.0,16.7204,16.7281,16.7204,16.7281,116200.0
2013-05-08 13:00:00,21.67,21.67,21.65,21.65,145000.0,16.7281,16.7281,16.7127,16.7127,145000.0
2013-05-08 13:05:00,21.65,21.66,21.65,21.66,91400.0,16.7127,16.7204,16.7127,16.7204,91400.0
2013-05-08 13:10:00,21.65,21.66,21.65,21.65,80000.0,16.7127,16.7204,16.7127,16.7127,80000.0
2013-05-08 13:15:00,21.65,21.66,21.65,21.66,38000.0,16.7127,16.7204,16.7127,16.7204,38000.0
2013-05-08 13:20:00,21.66,21.67,21.65,21.67,160400.0,16.7204,16.7281,16.7127,16.7281,160400.0
2013-05-08 13:25:00,21.67,21.68,21.67,21.68,198000.0,16.7281,16.7359,16.7281,16.7359,198000.0
2013-05-08 13:30:00,21.68,21.68,21.66,21.67,79400.0,16.7359,16.7359,16.7204,16.7281,79400.0
2013-05-08 13:35:00,21.67,21.67,21.66,21.66,112400.0,16.7281,16.7281,16.7204,16.7204,112400.0
2013-05-08 13:40:00,21.66,21.66,21.64,21.64,56000.0,16.7204,16.7204,16.705,16.705,56000.0
2013-05-08 13:45:00,21.64,21.64,21.63,21.64,69000.0,16.705,16.705,16.6973,16.705,69000.0
2013-05-08 13:50:00,21.63,21.64,21.63,21.64,59200.0,16.6973,16.705,16.6973,16.705,59200.0
2013-05-08 13:55:00,21.63,21.64,21.61,21.61,108600.0,16.6973,16.705,16.6818,16.6818,108600.0
2013-05-08 14:00:00,21.61,21.64,21.61,21.64,112600.0,16.6818,16.705,16.6818,16.705,112600.0
2013-05-08 14:05:00,21.64,21.65,21.63,21.63,63000.0,16.705,16.7127,16.6973,16.6973,63000.0
2013-05-08 14:10:00,21.63,21.63,21.62,21.63,197800.0,16.6973,16.6973,16.6896,16.6973,197800.0
2013-05-08 14:15:00,21.63,21.64,21.62,21.63,219800.0,16.6973,16.705,16.6896,16.6973,219800.0
2013-05-08 14:20:00,21.63,21.66,21.63,21.64,156200.0,16.6973,16.7204,16.6973,16.705,156200.0
2013-05-08 14:25:00,21.64,21.65,21.62,21.62,460400.0,16.705,16.7127,16.6896,16.6896,460400.0
2013-05-08 14:30:00,21.62,21.63,21.59,21.6,197200.0,16.6896,16.6973,16.6664,16.6741,197200.0
2013-05-08 14:35:00,21.6,21.6,21.59,21.6,144400.0,16.6741,16.6741,16.6664,16.6741,144400.0
2013-05-08 14:40:00,21.6,21.6,21.58,21.58,127800.0,16.6741,16.6741,16.6587,16.6587,127800.0
2013-05-08 14:45:00,21.59,21.59,21.56,21.56,152400.0,16.6664,16.6664,16.6432,16.6432,152400.0
2013-05-08 14:50:00,21.56,21.56,21.55,21.55,97000.0,16.6432,16.6432,16.6355,16.6355,97000.0
2013-05-08 14:55:00,21.55,21.56,21.55,21.55,80400.0,16.6355,16.6432,16.6355,16.6355,80400.0
2013-05-08 15:00:00,21.55,21.56,21.55,21.55,75800.0,16.6355,16.6432,16.6355,16.6355,75800.0
2013-05-08 15:05:00,21.55,21.56,21.55,21.55,69000.0,16.6355,16.6432,16.6355,16.6355,69000.0
2013-05-08 15:10:00,21.56,21.56,21.55,21.56,103000.0,16.6432,16.6432,16.6355,16.6432,103000.0
2013-05-08 15:15:00,21.56,21.58,21.56,21.58,113600.0,16.6432,16.6587,16.6432,16.6587,113600.0
2013-05-08 15:20:00,21.58,21.6,21.57,21.6,207000.0,16.6587,16.6741,16.651,16.6741,207000.0
2013-05-08 15:25:00,21.6,21.63,21.6,21.63,255800.0,16.6741,16.6973,16.6741,16.6973,255800.0
2013-05-08 15:30:00,21.63,21.64,21.61,21.61,208600.0,16.6973,16.705,16.6818,16.6818,208600.0
2013-05-08 15:35:00,21.62,21.62,21.61,21.61,116800.0,16.6896,16.6896,16.6818,16.6818,116800.0
2013-05-08 15:40:00,21.61,21.61,21.61,21.61,95600.0,16.6818,16.6818,16.6818,16.6818,95600.0
2013-05-08 15:45:00,21.61,21.62,21.61,21.61,300600.0,16.6818,16.6896,16.6818,16.6818,300600.0
2013-05-08 15:50:00,21.61,21.65,21.61,21.61,514400.0,16.6818,16.7127,16.6818,16.6818,514400.0
2013-05-08 15:55:00,21.61,21.66,21.61,21.64,988400.0,16.6818,16.7204,16.6818,16.705,988400.0
2013-05-09 09:30:00,21.55,21.61,21.54,21.56,324200.0,16.6355,16.6818,16.6278,16.6432,324200.0
2013-05-09 09:35:00,21.56,21.63,21.56,21.63,112200.0,16.6432,16.6973,16.6432,16.6973,112200.0
2013-05-09 09:40:00,21.62,21.65,21.59,21.59,90800.0,16.6896,16.7127,16.6664,16.6664,90800.0
2013-05-09 09:45:00,21.59,21.61,21.55,21.55,138000.0,16.6664,16.6818,16.6355,16.6355,138000.0
2013-05-09 09:50:00,21.55,21.56,21.54,21.55,170000.0,16.6355,16.6432,16.6278,16.6355,170000.0
2013-05-09 09:55:00,21.56,21.56,21.51,21.51,175200.0,16.6432,16.6432,16.6046,16.6046,175200.0
2013-05-09 10:00:00,21.51,21.51,21.47,21.48,207400.0,16.6046,16.6046,16.5738,16.5815,207400.0
2013-05-09 10:05:00,21.48,21.52,21.47,21.52,368000.0,16.5815,16.6124,16.5738,16.6124,368000.0
2013-05-09 10:10:00,21.52,21.54,21.5,21.5,157400.0,16.6124,16.6278,16.5969,16.5969,157400.0
2013-05-09 10:15:00,21.5,21.51,21.49,21.5,200600.0,16.5969,16.6046,16.5892,16.5969,200600.0
2013-05-09 10:20:00,21.5,21.51,21.49,21.49,160000.0,16.5969,16.6046,16.5892,16.5892,160000.0
2013-05-09 10:25:00,21.49,21.5,21.48,21.5,191600.0,16.5892,16.5969,16.5815,16.5969,191600.0
2013-05-09 10:30:00,21.5,21.52,21.5,21.5,271000.0,16.5969,16.6124,16.5969,16.5969,271000.0
2013-05-09 10:35:00,21.5,21.5,21.49,21.49,171800.0,16.5969,16.5969,16.5892,16.5892,171800.0
2013-05-09 10:40:00,21.49,21.5,21.49,21.5,171200.0,16.5892,16.5969,16.5892,16.5969,171200.0
2013-05-09 10:45:00,21.5,21.5,21.49,21.49,275400.0,16.5969,16.5969,16.5892,16.5892,275400.0
2013-05-09 10:50:00,21.49,21.49,21.47,21.47,88800.0,16.5892,16.5892,16.5738,16.5738,88800.0
2013-05-09 10:55:00,21.47,21.48,21.46,21.46,615400.0,16.5738,16.5815,16.566,16.566,615400.0
2013-05-09 11:00:00,21.46,21.49,21.46,21.48,180600.0,16.566,16.5892,16.566,16.5815,180600.0
2013-05-09 11:05:00,21.48,21.48,21.47,21.48,86400.0,16.5815,16.5815,16.5738,16.5815,86400.0
2013-05-09 11:10:00,21.48,21.48,21.46,21.46,86200.0,16.5815,16.5815,16.566,16.566,86200.0
2013-05-09 11:15:00,21.45,21.46,21.44,21.45,221800.0,16.5583,16.566,16.5506,16.5583,221800.0
2013-05-09 11:20:00,21.45,21.46,21.44,21.45,340600.0,16.5583,16.566,16.5506,16.5583,340600.0
2013-05-09 11:25:00,21.45,21.45,21.43,21.44,190400.0,16.5583,16.5583,16.5429,16.5506,190400.0
2013-05-09 11:30:00,21.44,21.45,21.43,21.43,139000.0,16.5506,16.5583,16.5429,16.5429,139000.0
2013-05-09 11:35:00,21.43,21.43,21.41,21.42,72200.0,16.5429,16.5429,16.5274,16.5352,72200.0
2013-05-09 11:40:00,21.41,21.42,21.39,21.4,168400.0,16.5274,16.5352,16.512,16.5197,168400.0
2013-05-09 11:45:00,21.4,21.41,21.4,21.41,100000.0,16.5197,16.5274,16.5197,16.5274,100000.0
2013-05-09 11:50:00,21.41,21.43,21.4,21.43,211000.0,16.5274,16.5429,16.5197,16.5429,211000.0
2013-05-09 11:55:00,21.43,21.43,21.42,21.43,231200.0,16.5429,16.5429,16.5352,16.5429,231200.0
2013-05-09 12:00:00,21.43,21.46,21.43,21.43,109400.0,16.5429,16.566,16.5429,16.5429,109400.0
2013-05-09 12:05:00,21.43,21.44,21.41,21.41,62400.0,16.5429,16.5506,16.5274,16.5274,62400.0
2013-05-09 12:10:00,21.41,21.41,21.39,21.39,59800.0,16.5274,16.5274,16.512,16.512,59800.0
2013-05-09 12:15:00,21.39,21.4,21.39,21.39,613200.0,16.512,16.5197,16.512,16.512,613200.0
2013-05-09 12:20:00,21.4,21.4,21.38,21.39,148800.0,16.5197,16.5197,16.5043,16.512,148800.0
2013-05-09 12:25:00,21.4,21.4,21.39,21.4,47600.0,16.5197,16.5197,16.512,16.5197,47600.0
2013-05-09 12:30:00,21.4,21.41,21.39,21.4,107400.0,16.5197,16.5274,16.512,16.5197,107400.0
2013-05-09 12:35:00,21.4,21.41,21.4,21.41,31800.0,16.5197,16.5274,16.5197,16.5274,31800.0
2013-05-09 12:40:00,21.41,21.42,21.41,21.41,108400.0,16.5274,16.5352,16.5274,16.5274,108400.0
2013-05-09 12:45:00,21.41,21.41,21.4,21.41,75600.0,16.5274,16.5274,16.5197,16.5274,75600.0
2013-05-09 12:50:00,21.41,21.42,21.41,21.41,37600.0,16.5274,16.5352,16.5274,16.5274,37600.0
2013-05-09 12:55:00,21.41,21.45,21.41,21.45,183200.0,16.5274,16.5583,16.5274,16.5583,183200.0
2013-05-09 13:00:00,21.45,21.45,21.43,21.44,103800.0,16.5583,16.5583,16.5429,16.5506,103800.0
2013-05-09 13:05:00,21.45,21.45,21.44,21.45,152600.0,16.5583,16.5583,16.5506,16.5583,152600.0
2013-05-09 13:10:00,21.45,21.49,21.43,21.48,177000.0,16.5583,16.5892,16.5429,16.5815,177000.0
2013-05-09 13:15:00,21.49,21.5,21.48,21.48,439800.0,16.5892,16.5969,16.5815,16.5815,439800.0
2013-05-09 13:20:00,21.48,21.49,21.47,21.48,72000.0,16.5815,16.5892,16.5738,16.5815,72000.0
2013-05-09 13:25:00,21.48,21.48,21.47,21.48,57800.0,16.5815,16.5815,16.5738,16.5815,57800.0
2013-05-09 13:30:00,21.48,21.5,21.48,21.49,107200.0,16.5815,16.5969,16.5815,16.5892,107200.0
2013-05-09 13:35:00,21.49,21.5,21.49,21.5,195600.0,16.5892,16.5969,16.5892,16.5969,195600.0
2013-05-09 13:40:00,21.5,21.52,21.5,21.52,209600.0,16.5969,16.6124,16.5969,16.6124,209600.0
2013-05-09 13:45:00,21.52,21.56,21.52,21.56,155000.0,16.6124,16.6432,16.6124,16.6432,155000.0
2013-05-09 13:50:00,21.56,21.57,21.55,21.57,159600.0,16.6432,16.651,16.6355,16.651,159600.0
2013-05-09 13:55:00,21.57,21.58,21.56,21.57,153200.0,16.651,16.6587,16.6432,16.651,153200.0
2013-05-09 14:00:00,21.56,21.57,21.55,21.55,85000.0,16.6432,16.651,16.6355,16.6355,85000.0
2013-05-09 14:05:00,21.55,21.55,21.53,21.54,112000.0,16.6355,16.6355,16.6201,16.6278,112000.0
2013-05-09 14:10:00,21.54,21.55,21.52,21.52,113600.0,16.6278,16.6355,16.6124,16.6124,113600.0
2013-05-09 14:15:00,21.53,21.53,21.52,21.52,121400.0,16.6201,16.6201,16.6124,16.6124,121400.0
2013-05-09 14:20:00,21.52,21.53,21.5,21.51,77400.0,16.6124,16.6201,16.5969,16.6046,77400.0
2013-05-09 14:25:00,21.51,21.54,21.51,21.53,135200.0,16.6046,16.6278,16.6046,16.6201,135200.0
2013-05-09 14:30:00,21.54,21.54,21.52,21.52,109400.0,16.6278,16.6278,16.6124,16.6124,109400.0
2013-05-09 14:35:00,21.52,21.52,21.48,21.49,175400.0,16.6124,16.6124,16.5815,16.5892,175400.0
2013-05-09 14:40:00,21.49,21.49,21.47,21.48,165200.0,16.5892,16.5892,16.5738,16.5815,165200.0
2013-05-09 14:45:00,21.47,21.48,21.46,21.47,139800.0,16.5738,16.5815,16.566,16.5738,139800.0
2013-05-09 14:50:00,21.48,21.48,21.45,21.46,182200.0,16.5815,16.5815,16.5583,16.566,182200.0
2013-05-09 14:55:00,21.46,21.46,21.42,21.43,147000.0,16.566,16.566,16.5352,16.5429,147000.0
2013-05-09 15:00:00,21.43,21.45,21.4,21.43,344200.0,16.5429,16.5583,16.5197,16.5429,344200.0
2013-05-09 15:05:00,21.43,21.45,21.43,21.43,137400.0,16.5429,16.5583,16.5429,16.5429,137400.0
2013-05-09 15:10:00,21.43,21.47,21.43,21.45,162000.0,16.5429,16.5738,16.5429,16.5583,162000.0
2013-05-09 15:15:00,21.46,21.46,21.44,21.46,187000.0,16.566,16.566,16.5506,16.566,187000.0
2013-05-09 15:20:00,21.45,21.48,21.45,21.48,178400.0,16.5583,16.5815,16.5583,16.5815,178400.0
2013-05-09 15:25:00,21.47,21.48,21.46,21.47,188600.0,16.5738,16.5815,16.566,16.5738,188600.0
2013-05-09 15:30:00,21.47,21.48,21.46,21.47,215800.0,16.5738,16.5815,16.566,16.5738,215800.0
2013-05-09 15:35:00,21.47,21.47,21.45,21.45,177400.0,16.5738,16.5738,16.5583,16.5583,177400.0
2013-05-09 15:40:00,21.45,21.46,21.45,21.45,217800.0,16.5583,16.566,16.5583,16.5583,217800.0
2013-05-09 15:45:00,21.46,21.46,21.43,21.44,411000.0,16.566,16.566,16.5429,16.5506,411000.0
2013-05-09 15:50:00,21.45,21.45,21.41,21.41,412400.0,16.5583,16.5583,16.5274,16.5274,412400.0
2013-05-09 15:55:00,21.42,21.48,21.41,21.48,807600.0,16.5352,16.5815,16.5274,16.5815,807600.0
2013-05-10 09:30:00,21.55,21.58,21.5,21.51,287200.0,16.6355,16.6587,16.5969,16.6046,287200.0
2013-05-10 09:35:00,21.52,21.61,21.52,21.58,140000.0,16.6124,16.6818,16.6124,16.6587,140000.0
2013-05-10 09:40:00,21.58,21.63,21.57,21.59,178600.0,16.6587,16.6973,16.651,16.6664,178600.0
2013-05-10 09:45:00,21.59,21.61,21.56,21.57,281600.0,16.6664,16.6818,16.6432,16.651,281600.0
2013-05-10 09:50:00,21.57,21.6,21.54,21.59,187800.0,16.651,16.6741,16.6278,16.6664,187800.0
2013-05-10 09:55:00,21.59,21.67,21.59,21.65,292000.0,16.6664,16.7281,16.6664,16.7127,292000.0
2013-05-10 10:00:00,21.65,21.68,21.64,21.67,160200.0,16.7127,16.7359,16.705,16.7281,160200.0
2013-05-10 10:05:00,21.67,21.68,21.64,21.65,381000.0,16.7281,16.7359,16.705,16.7127,381000.0
2013-05-10 10:10:00,21.65,21.67,21.63,21.66,182600.0,16.7127,16.7281,16.6973,16.7204,182600.0
2013-05-10 10:15:00,21.66,21.67,21.65,21.65,196400.0,16.7204,16.7281,16.7127,16.7127,196400.0
2013-05-10 10:20:00,21.65,21.65,21.61,21.61,92800.0,16.7127,16.7127,16.6818,16.6818,92800.0
2013-05-10 10:25:00,21.61,21.61,21.59,21.59,98000.0,16.6818,16.6818,16.6664,16.6664,98000.0
2013-05-10 10:30:00,21.59,21.59,21.54,21.54,81000.0,16.6664,16.6664,16.6278,16.6278,81000.0
2013-05-10 10:35:00,21.54,21.55,21.5,21.53,156800.0,16.6278,16.6355,16.5969,16.6201,156800.0
2013-05-10 10:40:00,21.52,21.55,21.51,21.55,77400.0,16.6124,16.6355,16.6046,16.6355,77400.0
2013-05-10 10:45:00,21.55,21.56,21.51,21.54,229800.0,16.6355,16.6432,16.6046,16.6278,229800.0
2013-05-10 10:50:00,21.54,21.56,21.52,21.55,132400.0,16.6278,16.6432,16.6124,16.6355,132400.0
2013-05-10 10:55:00,21.55,21.58,21.55,21.56,78400.0,16.6355,16.6587,16.6355,16.6432,78400.0
2013-05-10 11:00:00,21.56,21.56,21.54,21.55,62800.0,16.6432,16.6432,16.6278,16.6355,62800.0
2013-05-10 11:05:00,21.55,21.59,21.55,21.58,91200.0,16.6355,16.6664,16.6355,16.6587,91200.0
2013-05-10 11:10:00,21.57,21.58,21.56,21.56,82600.0,16.651,16.6587,16.6432,16.6432,82600.0
2013-05-10 11:15:00,21.57,21.57,21.56,21.56,57400.0,16.651,16.651,16.6432,16.6432,57400.0
2013-05-10 11:20:00,21.56,21.56,21.5,21.51,163400.0,16.6432,16.6432,16.5969,16.6046,163400.0
2013-05-10 11:25:00,21.52,21.54,21.5,21.54,87800.0,16.6124,16.6278,16.5969,16.6278,87800.0
2013-05-10 11:30:00,21.54,21.55,21.53,21.54,170400.0,16.6278,16.6355,16.6201,16.6278,170400.0
2013-05-10 11:35:00,21.54,21.56,21.54,21.54,142000.0,16.6278,16.6432,16.6278,16.6278,142000.0
2013-05-10 11:40:00,21.54,21.55,21.52,21.53,130200.0,16.6278,16.6355,16.6124,16.6201,130200.0
2013-05-10 11:45:00,21.53,21.53,21.5,21.5,113800.0,16.6201,16.6201,16.5969,16.5969,113800.0
2013-05-10 11:50:00,21.5,21.5,21.46,21.46,187200.0,16.5969,16.5969,16.566,16.566,187200.0
2013-05-10 11:55:00,21.47,21.49,21.46,21.47,181800.0,16.5738,16.5892,16.566,16.5738,181800.0
2013-05-10 12:00:00,21.47,21.49,21.46,21.48,95600.0,16.5738,16.5892,16.566,16.5815,95600.0
2013-05-10 12:05:00,21.49,21.5,21.48,21.49,136800.0,16.5892,16.5969,16.5815,16.5892,136800.0
2013-05-10 12:10:00,21.49,21.54,21.49,21.54,116800.0,16.5892,16.6278,16.5892,16.6278,116800.0
2013-05-10 12:15:00,21.54,21.55,21.53,21.55,86600.0,16.6278,16.6355,16.6201,16.6355,86600.0
2013-05-10 12:20:00,21.55,21.55,21.54,21.55,111400.0,16.6355,16.6355,16.6278,16.6355,111400.0
2013-05-10 12:25:00,21.55,21.57,21.55,21.56,69200.0,16.6355,16.651,16.6355,16.6432,69200.0
2013-05-10 12:30:00,21.55,21.56,21.53,21.54,94800.0,16.6355,16.6432,16.6201,16.6278,94800.0
2013-05-10 12:35:00,21.54,21.54,21.51,21.52,76600.0,16.6278,16.6278,16.6046,16.6124,76600.0
2013-05-10 12:40:00,21.52,21.52,21.51,21.52,45600.0,16.6124,16.6124,16.6046,16.6124,45600.0
2013-05-10 12:45:00,21.52,21.54,21.5,21.51,140600.0,16.6124,16.6278,16.5969,16.6046,140600.0
2013-05-10 12:50:00,21.51,21.52,21.5,21.51,61600.0,16.6046,16.6124,16.5969,16.6046,61600.0
2013-05-10 12:55:00,21.51,21.52,21.5,21.52,66400.0,16.6046,16.6124,16.5969,16.6124,66400.0
2013-05-10 13:00:00,21.52,21.55,21.52,21.54,85800.0,16.6124,16.6355,16.6124,16.6278,85800.0
2013-05-10 13:05:00,21.55,21.57,21.54,21.56,110400.0,16.6355,16.651,16.6278,16.6432,110400.0
2013-05-10 13:10:00,21.56,21.56,21.53,21.54,64200.0,16.6432,16.6432,16.6201,16.6278,64200.0
2013-05-10 13:15:00,21.54,21.55,21.54,21.55,25200.0,16.6278,16.6355,16.6278,16.6355,25200.0
2013-05-10 13:20:00,21.55,21.56,21.54,21.56,38600.0,16.6355,16.6432,16.6278,16.6432,38600.0
2013-05-10 13:25:00,21.57,21.59,21.57,21.58,81600.0,16.651,16.6664,16.651,16.6587,81600.0
2013-05-10 13:30:00,21.58,21.59,21.56,21.56,52800.0,16.6587,16.6664,16.6432,16.6432,52800.0
2013-05-10 13:35:00,21.56,21.56,21.55,21.55,72400.0,16.6432,16.6432,16.6355,16.6355,72400.0
2013-05-10 13:40:00,21.55,21.55,21.53,21.54,48000.0,16.6355,16.6355,16.6201,16.6278,48000.0
2013-05-10 13:45:00,21.54,21.56,21.53,21.54,106000.0,16.6278,16.6432,16.6201,16.6278,106000.0
2013-05-10 13:50:00,21.54,21.55,21.54,21.55,37000.0,16.6278,16.6355,16.6278,16.6355,37000.0
2013-05-10 13:55:00,21.55,21.56,21.54,21.54,70000.0,16.6355,16.6432,16.6278,16.6278,70000.0
2013-05-10 14:00:00,21.54,21.55,21.54,21.54,46200.0,16.6278,16.6355,16.6278,16.6278,46200.0
2013-05-10 14:05:00,21.54,21.55,21.53,21.54,58800.0,16.6278,16.6355,16.6201,16.6278,58800.0
2013-05-10 14:10:00,21.55,21.56,21.54,21.55,58200.0,16.6355,16.6432,16.6278,16.6355,58200.0
2013-05-10 14:15:00,21.55,21.55,21.52,21.52,53400.0,16.6355,16.6355,16.6124,16.6124,53400.0
2013-05-10 14:20:00,21.52,21.53,21.5,21.5,66200.0,16.6124,16.6201,16.5969,16.5969,66200.0
2013-05-10 14:25:00,21.5,21.52,21.5,21.51,96000.0,16.5969,16.6124,16.5969,16.6046,96000.0
2013-05-10 14:30:00,21.51,21.53,21.5,21.52,65800.0,16.6046,16.6201,16.5969,16.6124,65800.0
2013-05-10 14:35:00,21.51,21.52,21.5,21.5,74200.0,16.6046,16.6124,16.5969,16.5969,74200.0
2013-05-10 14:40:00,21.5,21.52,21.5,21.5,58400.0,16.5969,16.6124,16.5969,16.5969,58400.0
2013-05-10 14:45:00,21.5,21.51,21.49,21.5,73200.0,16.5969,16.6046,16.5892,16.5969,73200.0
2013-05-10 14:50:00,21.5,21.5,21.49,21.49,68800.0,16.5969,16.5969,16.5892,16.5892,68800.0
2013-05-10 14:55:00,21.5,21.5,21.48,21.48,62000.0,16.5969,16.5969,16.5815,16.5815,62000.0
2013-05-10 15:00:00,21.49,21.5,21.48,21.49,82000.0,16.5892,16.5969,16.5815,16.5892,82000.0
2013-05-10 15:05:00,21.49,21.5,21.49,21.5,87600.0,16.5892,16.5969,16.5892,16.5969,87600.0
2013-05-10 15:10:00,21.5,21.5,21.48,21.48,63600.0,16.5969,16.5969,16.5815,16.5815,63600.0
2013-05-10 15:15:00,21.49,21.49,21.48,21.48,46000.0,16.5892,16.5892,16.5815,16.5815,46000.0
2013-05-10 15:20:00,21.49,21.5,21.48,21.49,141400.0,16.5892,16.5969,16.5815,16.5892,141400.0
2013-05-10 15:25:00,21.49,21.5,21.47,21.47,198000.0,16.5892,16.5969,16.5738,16.5738,198000.0
2013-05-10 15:30:00,21.48,21.48,21.47,21.48,111600.0,16.5815,16.5815,16.5738,16.5815,111600.0
2013-05-10 15:35:00,21.48,21.48,21.47,21.47,201000.0,16.5815,16.5815,16.5738,16.5738,201000.0
2013-05-10 15:40:00,21.48,21.48,21.47,21.47,418800.0,16.5815,16.5815,16.5738,16.5738,418800.0
2013-05-10 15:45:00,21.48,21.5,21.47,21.5,449600.0,16.5815,16.5969,16.5738,16.5969,449600.0
2013-05-10 15:50:00,21.5,21.54,21.5,21.53,736200.0,16.5969,16.6278,16.5969,16.6201,736200.0
2013-05-10 15:55:00,21.53,21.56,21.52,21.54,1026800.0,16.6201,16.6432,16.6124,16.6278,1026800.0
2013-05-13 09:30:00,21.54,21.54,21.46,21.47,206400.0,16.6278,16.6278,16.566,16.5738,206400.0
2013-05-13 09:35:00,21.47,21.5,21.44,21.45,120200.0,16.5738,16.5969,16.5506,16.5583,120200.0
2013-05-13 09:40:00,21.46,21.47,21.4,21.41,227200.0,16.566,16.5738,16.5197,16.5274,227200.0
2013-05-13 09:45:00,21.42,21.45,21.42,21.45,66800.0,16.5352,16.5583,16.5352,16.5583,66800.0
2013-05-13 09:50:00,21.44,21.45,21.4,21.4,168000.0,16.5506,16.5583,16.5197,16.5197,168000.0
2013-05-13 09:55:00,21.4,21.4,21.36,21.36,261600.0,16.5197,16.5197,16.4888,16.4888,261600.0
2013-05-13 10:00:00,21.36,21.39,21.34,21.36,269200.0,16.4888,16.512,16.4734,16.4888,269200.0
2013-05-13 10:05:00,21.36,21.39,21.36,21.36,263400.0,16.4888,16.512,16.4888,16.4888,263400.0
2013-05-13 10:10:00,21.36,21.37,21.34,21.36,220200.0,16.4888,16.4966,16.4734,16.4888,220200.0
2013-05-13 10:15:00,21.35,21.36,21.32,21.33,299600.0,16.4811,16.4888,16.458,16.4657,299600.0
2013-05-13 10:20:00,21.33,21.35,21.31,21.31,262800.0,16.4657,16.4811,16.4502,16.4502,262800.0
2013-05-13 10:25:00,21.31,21.31,21.29,21.31,186800.0,16.4502,16.4502,16.4348,16.4502,186800.0
2013-05-13 10:30:00,21.31,21.34,21.3,21.33,197200.0,16.4502,16.4734,16.4425,16.4657,197200.0
2013-05-13 10:35:00,21.34,21.36,21.34,21.34,99600.0,16.4734,16.4888,16.4734,16.4734,99600.0
2013-05-13 10:40:00,21.34,21.35,21.34,21.34,179800.0,16.4734,16.4811,16.4734,16.4734,179800.0
2013-05-13 10:45:00,21.35,21.35,21.34,21.35,81000.0,16.4811,16.4811,16.4734,16.4811,81000.0
2013-05-13 10:50:00,21.35,21.37,21.34,21.36,247000.0,16.4811,16.4966,16.4734,16.4888,247000.0
2013-05-13 10:55:00,21.36,21.36,21.33,21.34,155000.0,16.4888,16.4888,16.4657,16.4734,155000.0
2013-05-13 11:00:00,21.34,21.35,21.33,21.34,94000.0,16.4734,16.4811,16.4657,16.4734,94000.0
2013-05-13 11:05:00,21.33,21.36,21.33,21.35,220200.0,16.4657,16.4888,16.4657,16.4811,220200.0
2013-05-13 11:10:00,21.35,21.39,21.34,21.39,170800.0,16.4811,16.512,16.4734,16.512,170800.0
2013-05-13 11:15:00,21.39,21.4,21.37,21.38,124000.0,16.512,16.5197,16.4966,16.5043,124000.0
2013-05-13 11:20:00,21.38,21.38,21.36,21.38,119000.0,16.5043,16.5043,16.4888,16.5043,119000.0
2013-05-13 11:25:00,21.38,21.4,21.36,21.4,104600.0,16.5043,16.5197,16.4888,16.5197,104600.0
2013-05-13 11:30:00,21.4,21.45,21.39,21.43,103400.0,16.5197,16.5583,16.512,16.5429,103400.0
2013-05-13 11:35:00,21.44,21.48,21.44,21.47,224000.0,16.5506,16.5815,16.5506,16.5738,224000.0
2013-05-13 11:40:00,21.48,21.5,21.47,21.48,91600.0,16.5815,16.5969,16.5738,16.5815,91600.0
2013-05-13 11:45:00,21.49,21.49,21.47,21.48,63000.0,16.5892,16.5892,16.5738,16.5815,63000.0
2013-05-13 11:50:00,21.48,21.51,21.48,21.5,52400.0,16.5815,16.6046,16.5815,16.5969,52400.0
2013-05-13 11:55:00,21.5,21.52,21.5,21.51,46200.0,16.5969,16.6124,16.5969,16.6046,46200.0
2013-05-13 12:00:00,21.51,21.52,21.49,21.5,85400.0,16.6046,16.6124,16.5892,16.5969,85400.0
2013-05-13 12:05:00,21.5,21.51,21.5,21.5,50000.0,16.5969,16.6046,16.5969,16.5969,50000.0
2013-05-13 12:10:00,21.5,21.5,21.49,21.5,56000.0,16.5969,16.5969,16.5892,16.5969,56000.0
2013-05-13 12:15:00,21.5,21.52,21.5,21.52,47000.0,16.5969,16.6124,16.5969,16.6124,47000.0
2013-05-13 12:20:00,21.52,21.54,21.51,21.54,79400.0,16.6124,16.6278,16.6046,16.6278,79400.0
2013-05-13 12:25:00,21.54,21.54,21.52,21.53,90600.0,16.6278,16.6278,16.6124,16.6201,90600.0
2013-05-13 12:30:00,21.53,21.53,21.52,21.53,72800.0,16.6201,16.6201,16.6124,16.6201,72800.0
2013-05-13 12:35:00,21.53,21.54,21.52,21.52,67200.0,16.6201,16.6278,16.6124,16.6124,67200.0
2013-05-13 12:40:00,21.52,21.52,21.51,21.52,32600.0,16.6124,16.6124,16.6046,16.6124,32600.0
2013-05-13 12:45:00,21.52,21.52,21.51,21.51,89000.0,16.6124,16.6124,16.6046,16.6046,89000.0
2013-05-13 12:50:00,21.51,21.52,21.5,21.5,64200.0,16.6046,16.6124,16.5969,16.5969,64200.0
2013-05-13 12:55:00,21.5,21.5,21.49,21.49,145400.0,16.5969,16.5969,16.5892,16.5892,145400.0
2013-05-13 13:00:00,21.49,21.49,21.48,21.49,86000.0,16.5892,16.5892,16.5815,16.5892,86000.0
2013-05-13 13:05:00,21.49,21.49,21.48,21.48,37600.0,16.5892,16.5892,16.5815,16.5815,37600.0
2013-05-13 13:10:00,21.48,21.48,21.47,21.48,142000.0,16.5815,16.5815,16.5738,16.5815,142000.0
2013-05-13 13:15:00,21.48,21.49,21.48,21.49,63400.0,16.5815,16.5892,16.5815,16.5892,63400.0
2013-05-13 13:20:00,21.49,21.5,21.47,21.47,86400.0,16.5892,16.5969,16.5738,16.5738,86400.0
2013-05-13 13:25:00,21.47,21.47,21.43,21.45,180600.0,16.5738,16.5738,16.5429,16.5583,180600.0
2013-05-13 13:30:00,21.45,21.45,21.43,21.43,80400.0,16.5583,16.5583,16.5429,16.5429,80400.0
2013-05-13 13:35:00,21.43,21.43,21.41,21.42,148400.0,16.5429,16.5429,16.5274,16.5352,148400.0
2013-05-13 13:40:00,21.42,21.43,21.42,21.42,112400.0,16.5352,16.5429,16.5352,16.5352,112400.0
2013-05-13 13:45:00,21.42,21.43,21.42,21.43,62400.0,16.5352,16.5429,16.5352,16.5429,62400.0
2013-05-13 13:50:00,21.43,21.45,21.43,21.45,105200.0,16.5429,16.5583,16.5429,16.5583,105200.0
2013-05-13 13:55:00,21.45,21.46,21.45,21.46,81800.0,16.5583,16.566,16.5583,16.566,81800.0
2013-05-13 14:00:00,21.46,21.49,21.46,21.48,230600.0,16.566,16.5892,16.566,16.5815,230600.0
2013-05-13 14:05:00,21.49,21.5,21.48,21.5,373800.0,16.5892,16.5969,16.5815,16.5969,373800.0
2013-05-13 14:10:00,21.5,21.5,21.49,21.5,346400.0,16.5969,16.5969,16.5892,16.5969,346400.0
2013-05-13 14:15:00,21.5,21.5,21.5,21.5,220000.0,16.5969,16.5969,16.5969,16.5969,220000.0
2013-05-13 14:20:00,21.5,21.54,21.5,21.54,413000.0,16.5969,16.6278,16.5969,16.6278,413000.0
2013-05-13 14:25:00,21.54,21.54,21.54,21.54,104600.0,16.6278,16.6278,16.6278,16.6278,104600.0
2013-05-13 14:30:00,21.54,21.56,21.54,21.56,212000.0,16.6278,16.6432,16.6278,16.6432,212000.0
2013-05-13 14:35:00,21.56,21.56,21.55,21.56,212200.0,16.6432,16.6432,16.6355,16.6432,212200.0
2013-05-13 14:40:00,21.55,21.56,21.55,21.55,59400.0,16.6355,16.6432,16.6355,16.6355,59400.0
2013-05-13 14:45:00,21.56,21.56,21.55,21.55,670000.0,16.6432,16.6432,16.6355,16.6355,670000.0
2013-05-13 14:50:00,21.55,21.57,21.55,21.56,1964200.0,16.6355,16.651,16.6355,16.6432,1964200.0
2013-05-13 14:55:00,21.56,21.57,21.56,21.57,143600.0,16.6432,16.651,16.6432,16.651,143600.0
2013-05-13 15:00:00,21.57,21.57,21.55,21.55,127400.0,16.651,16.651,16.6355,16.6355,127400.0
2013-05-13 15:05:00,21.55,21.55,21.52,21.52,86600.0,16.6355,16.6355,16.6124,16.6124,86600.0
2013-05-13 15:10:00,21.52,21.53,21.5,21.5,170000.0,16.6124,16.6201,16.5969,16.5969,170000.0
2013-05-13 15:15:00,21.5,21.53,21.5,21.51,676400.0,16.5969,16.6201,16.5969,16.6046,676400.0
2013-05-13 15:20:00,21.5,21.51,21.5,21.51,79800.0,16.5969,16.6046,16.5969,16.6046,79800.0
2013-05-13 15:25:00,21.5,21.52,21.5,21.51,167200.0,16.5969,16.6124,16.5969,16.6046,167200.0
2013-05-13 15:30:00,21.52,21.54,21.51,21.54,85400.0,16.6124,16.6278,16.6046,16.6278,85400.0
2013-05-13 15:35:00,21.54,21.56,21.54,21.55,111800.0,16.6278,16.6432,16.6278,16.6355,111800.0
2013-05-13 15:40:00,21.55,21.55,21.55,21.55,102800.0,16.6355,16.6355,16.6355,16.6355,102800.0
2013-05-13 15:45:00,21.55,21.57,21.55,21.56,221200.0,16.6355,16.651,16.6355,16.6432,221200.0
2013-05-13 15:50:00,21.56,21.57,21.55,21.56,482600.0,16.6432,16.651,16.6355,16.6432,482600.0
2013-05-13 15:55:00,21.56,21.6,21.56,21.59,882000.0,16.6432,16.6741,16.6432,16.6664,882000.0
2013-05-14 09:30:00,21.55,21.64,21.52,21.59,399400.0,16.6355,16.705,16.6124,16.6664,399400.0
2013-05-14 09:35:00,21.6,21.7,21.54,21.69,383400.0,16.6741,16.7513,16.6278,16.7436,383400.0
2013-05-14 09:40:00,21.69,21.7,21.61,21.63,190600.0,16.7436,16.7513,16.6818,16.6973,190600.0
2013-05-14 09:45:00,21.63,21.64,21.59,21.61,226400.0,16.6973,16.705,16.6664,16.6818,226400.0
2013-05-14 09:50:00,21.61,21.65,21.61,21.63,259400.0,16.6818,16.7127,16.6818,16.6973,259400.0
2013-05-14 09:55:00,21.63,21.65,21.6,21.62,340400.0,16.6973,16.7127,16.6741,16.6896,340400.0
2013-05-14 10:00:00,21.63,21.67,21.61,21.63,223800.0,16.6973,16.7281,16.6818,16.6973,223800.0
2013-05-14 10:05:00,21.63,21.64,21.61,21.62,189800.0,16.6973,16.705,16.6818,16.6896,189800.0
2013-05-14 10:10:00,21.62,21.65,21.61,21.63,237200.0,16.6896,16.7127,16.6818,16.6973,237200.0
2013-05-14 10:15:00,21.63,21.68,21.63,21.64,311400.0,16.6973,16.7359,16.6973,16.705,311400.0
2013-05-14 10:20:00,21.64,21.66,21.63,21.66,189800.0,16.705,16.7204,16.6973,16.7204,189800.0
2013-05-14 10:25:00,21.66,21.69,21.66,21.68,151000.0,16.7204,16.7436,16.7204,16.7359,151000.0
2013-05-14 10:30:00,21.68,21.7,21.68,21.7,245000.0,16.7359,16.7513,16.7359,16.7513,245000.0
2013-05-14 10:35:00,21.7,21.72,21.68,21.71,313800.0,16.7513,16.7667,16.7359,16.759,313800.0
2013-05-14 10:40:00,21.72,21.74,21.7,21.71,424800.0,16.7667,16.7822,16.7513,16.759,424800.0
2013-05-14 10:45:00,21.71,21.75,21.71,21.75,244400.0,16.759,16.7899,16.759,16.7899,244400.0
2013-05-14 10:50:00,21.74,21.76,21.74,21.74,171600.0,16.7822,16.7976,16.7822,16.7822,171600.0
2013-05-14 10:55:00,21.74,21.78,21.73,21.78,188800.0,16.7822,16.8131,16.7745,16.8131,188800.0
2013-05-14 11:00:00,21.78,21.81,21.78,21.8,262400.0,16.8131,16.8362,16.8131,16.8285,262400.0
2013-05-14 11:05:00,21.8,21.82,21.8,21.81,142400.0,16.8285,16.8439,16.8285,16.8362,142400.0
2013-05-14 11:10:00,21.81,21.82,21.8,21.81,126800.0,16.8362,16.8439,16.8285,16.8362,126800.0
2013-05-14 11:15:00,21.81,21.82,21.81,21.81,205800.0,16.8362,16.8439,16.8362,16.8362,205800.0
2013-05-14 11:20:00,21.81,21.82,21.77,21.77,358600.0,16.8362,16.8439,16.8053,16.8053,358600.0
2013-05-14 11:25:00,21.78,21.78,21.75,21.75,166000.0,16.8131,16.8131,16.7899,16.7899,166000.0
2013-05-14 11:30:00,21.75,21.75,21.73,21.75,167800.0,16.7899,16.7899,16.7745,16.7899,167800.0
2013-05-14 11:35:00,21.75,21.75,21.73,21.73,138000.0,16.7899,16.7899,16.7745,16.7745,138000.0
2013-05-14 11:40:00,21.74,21.74,21.72,21.72,137000.0,16.7822,16.7822,16.7667,16.7667,137000.0
2013-05-14 11:45:00,21.73,21.75,21.71,21.73,142400.0,16.7745,16.7899,16.759,16.7745,142400.0
2013-05-14 11:50:00,21.73,21.74,21.68,21.68,71200.0,16.7745,16.7822,16.7359,16.7359,71200.0
2013-05-14 11:55:00,21.68,21.7,21.68,21.68,59400.0,16.7359,16.7513,16.7359,16.7359,59400.0
2013-05-14 12:00:00,21.68,21.71,21.68,21.71,101800.0,16.7359,16.759,16.7359,16.759,101800.0
2013-05-14 12:05:00,21.71,21.71,21.7,21.71,100200.0,16.759,16.759,16.7513,16.759,100200.0
2013-05-14 12:10:00,21.71,21.74,21.71,21.73,59800.0,16.759,16.7822,16.759,16.7745,59800.0
2013-05-14 12:15:00,21.73,21.75,21.73,21.74,158200.0,16.7745,16.7899,16.7745,16.7822,158200.0
2013-05-14 12:20:00,21.74,21.74,21.72,21.72,64800.0,16.7822,16.7822,16.7667,16.7667,64800.0
2013-05-14 12:25:00,21.72,21.73,21.7,21.73,123200.0,16.7667,16.7745,16.7513,16.7745,123200.0
2013-05-14 12:30:00,21.72,21.73,21.72,21.73,41400.0,16.7667,16.7745,16.7667,16.7745,41400.0
2013-05-14 12:35:00,21.73,21.74,21.72,21.73,41800.0,16.7745,16.7822,16.7667,16.7745,41800.0
2013-05-14 12:40:00,21.73,21.73,21.71,21.71,40600.0,16.7745,16.7745,16.759,16.759,40600.0
2013-05-14 12:45:00,21.71,21.71,21.7,21.7,322800.0,16.759,16.759,16.7513,16.7513,322800.0
2013-05-14 12:50:00,21.7,21.71,21.7,21.7,214000.0,16.7513,16.759,16.7513,16.7513,214000.0
2013-05-14 12:55:00,21.7,21.7,21.66,21.66,152000.0,16.7513,16.7513,16.7204,16.7204,152000.0
2013-05-14 13:00:00,21.66,21.68,21.66,21.67,154000.0,16.7204,16.7359,16.7204,16.7281,154000.0
2013-05-14 13:05:00,21.67,21.7,21.67,21.7,157400.0,16.7281,16.7513,16.7281,16.7513,157400.0
2013-05-14 13:10:00,21.7,21.71,21.68,21.68,141600.0,16.7513,16.759,16.7359,16.7359,141600.0
2013-05-14 13:15:00,21.68,21.72,21.67,21.72,105200.0,16.7359,16.7667,16.7281,16.7667,105200.0
2013-05-14 13:20:00,21.72,21.74,21.71,21.74,98600.0,16.7667,16.7822,16.759,16.7822,98600.0
2013-05-14 13:25:00,21.74,21.74,21.72,21.72,125600.0,16.7822,16.7822,16.7667,16.7667,125600.0
2013-05-14 13:30:00,21.72,21.74,21.72,21.73,146400.0,16.7667,16.7822,16.7667,16.7745,146400.0
2013-05-14 13:35:00,21.73,21.73,21.72,21.72,90200.0,16.7745,16.7745,16.7667,16.7667,90200.0
2013-05-14 13:40:00,21.73,21.73,21.72,21.72,46800.0,16.7745,16.7745,16.7667,16.7667,46800.0
2013-05-14 13:45:00,21.72,21.73,21.72,21.73,104000.0,16.7667,16.7745,16.7667,16.7745,104000.0
2013-05-14 13:50:00,21.72,21.73,21.69,21.7,649600.0,16.7667,16.7745,16.7436,16.7513,649600.0
2013-05-14 13:55:00,21.7,21.72,21.7,21.71,200400.0,16.7513,16.7667,16.7513,16.759,200400.0
2013-05-14 14:00:00,21.71,21.72,21.7,21.72,122800.0,16.759,16.7667,16.7513,16.7667,122800.0
2013-05-14 14:05:00,21.72,21.72,21.7,21.7,204800.0,16.7667,16.7667,16.7513,16.7513,204800.0
2013-05-14 14:10:00,21.7,21.72,21.7,21.71,114200.0,16.7513,16.7667,16.7513,16.759,114200.0
2013-05-14 14:15:00,21.72,21.72,21.71,21.71,144200.0,16.7667,16.7667,16.759,16.759,144200.0
2013-05-14 14:20:00,21.71,21.72,21.7,21.71,107600.0,16.759,16.7667,16.7513,16.759,107600.0
2013-05-14 14:25:00,21.71,21.73,21.71,21.72,277000.0,16.759,16.7745,16.759,16.7667,277000.0
2013-05-14 14:30:00,21.73,21.73,21.72,21.72,153800.0,16.7745,16.7745,16.7667,16.7667,153800.0
2013-05-14 14:35:00,21.72,21.74,21.71,21.73,291800.0,16.7667,16.7822,16.759,16.7745,291800.0
2013-05-14 14:40:00,21.73,21.73,21.69,21.7,233800.0,16.7745,16.7745,16.7436,16.7513,233800.0
2013-05-14 14:45:00,21.7,21.7,21.69,21.7,94200.0,16.7513,16.7513,16.7436,16.7513,94200.0
2013-05-14 14:50:00,21.7,21.7,21.65,21.65,135200.0,16.7513,16.7513,16.7127,16.7127,135200.0
2013-05-14 14:55:00,21.65,21.66,21.64,21.64,359000.0,16.7127,16.7204,16.705,16.705,359000.0
2013-05-14 15:00:00,21.64,21.65,21.64,21.65,452800.0,16.705,16.7127,16.705,16.7127,452800.0
2013-05-14 15:05:00,21.65,21.67,21.65,21.67,213600.0,16.7127,16.7281,16.7127,16.7281,213600.0
2013-05-14 15:10:00,21.67,21.68,21.66,21.68,267200.0,16.7281,16.7359,16.7204,16.7359,267200.0
2013-05-14 15:15:00,21.68,21.68,21.67,21.67,119200.0,16.7359,16.7359,16.7281,16.7281,119200.0
2013-05-14 15:20:00,21.67,21.68,21.67,21.68,212800.0,16.7281,16.7359,16.7281,16.7359,212800.0
2013-05-14 15:25:00,21.68,21.68,21.66,21.67,296000.0,16.7359,16.7359,16.7204,16.7281,296000.0
2013-05-14 15:30:00,21.66,21.68,21.65,21.68,323400.0,16.7204,16.7359,16.7127,16.7359,323400.0
2013-05-14 15:35:00,21.68,21.7,21.68,21.7,279600.0,16.7359,16.7513,16.7359,16.7513,279600.0
2013-05-14 15:40:00,21.7,21.71,21.68,21.69,615400.0,16.7513,16.759,16.7359,16.7436,615400.0
2013-05-14 15:45:00,21.68,21.7,21.68,21.7,390400.0,16.7359,16.7513,16.7359,16.7513,390400.0
2013-05-14 15:50:00,21.7,21.7,21.67,21.68,709600.0,16.7513,16.7513,16.7281,16.7359,709600.0
2013-05-14 15:55:00,21.68,21.68,21.66,21.67,1210600.0,16.7359,16.7359,16.7204,16.7281,1210600.0
2013-05-15 09:30:00,21.73,21.74,21.61,21.62,399800.0,16.7745,16.7822,16.6818,16.6896,399800.0
2013-05-15 09:35:00,21.61,21.68,21.61,21.65,157600.0,16.6818,16.7359,16.6818,16.7127,157600.0
2013-05-15 09:40:00,21.67,21.67,21.61,21.63,165400.0,16.7281,16.7281,16.6818,16.6973,165400.0
2013-05-15 09:45:00,21.63,21.64,21.57,21.61,143000.0,16.6973,16.705,16.651,16.6818,143000.0
2013-05-15 09:50:00,21.61,21.61,21.57,21.58,139400.0,16.6818,16.6818,16.651,16.6587,139400.0
2013-05-15 09:55:00,21.57,21.6,21.56,21.57,163800.0,16.651,16.6741,16.6432,16.651,163800.0
2013-05-15 10:00:00,21.57,21.6,21.56,21.57,112800.0,16.651,16.6741,16.6432,16.651,112800.0
2013-05-15 10:05:00,21.57,21.59,21.56,21.57,211600.0,16.651,16.6664,16.6432,16.651,211600.0
2013-05-15 10:10:00,21.57,21.58,21.54,21.54,450400.0,16.651,16.6587,16.6278,16.6278,450400.0
2013-05-15 10:15:00,21.54,21.58,21.54,21.57,352200.0,16.6278,16.6587,16.6278,16.651,352200.0
2013-05-15 10:20:00,21.56,21.57,21.55,21.55,130200.0,16.6432,16.651,16.6355,16.6355,130200.0
2013-05-15 10:25:00,21.55,21.55,21.51,21.51,211800.0,16.6355,16.6355,16.6046,16.6046,211800.0
2013-05-15 10:30:00,21.52,21.52,21.5,21.51,196200.0,16.6124,16.6124,16.5969,16.6046,196200.0
2013-05-15 10:35:00,21.5,21.54,21.49,21.54,333800.0,16.5969,16.6278,16.5892,16.6278,333800.0
2013-05-15 10:40:00,21.54,21.55,21.5,21.5,79600.0,16.6278,16.6355,16.5969,16.5969,79600.0
2013-05-15 10:45:00,21.5,21.53,21.5,21.53,102000.0,16.5969,16.6201,16.5969,16.6201,102000.0
2013-05-15 10:50:00,21.53,21.54,21.53,21.53,81600.0,16.6201,16.6278,16.6201,16.6201,81600.0
2013-05-15 10:55:00,21.53,21.55,21.52,21.53,209800.0,16.6201,16.6355,16.6124,16.6201,209800.0
2013-05-15 11:00:00,21.54,21.59,21.53,21.59,173400.0,16.6278,16.6664,16.6201,16.6664,173400.0
2013-05-15 11:05:00,21.59,21.6,21.58,21.58,173000.0,16.6664,16.6741,16.6587,16.6587,173000.0
2013-05-15 11:10:00,21.58,21.6,21.57,21.6,185600.0,16.6587,16.6741,16.651,16.6741,185600.0
2013-05-15 11:15:00,21.6,21.6,21.59,21.59,372000.0,16.6741,16.6741,16.6664,16.6664,372000.0
2013-05-15 11:20:00,21.59,21.6,21.59,21.59,118400.0,16.6664,16.6741,16.6664,16.6664,118400.0
2013-05-15 11:25:00,21.59,21.6,21.59,21.59,178600.0,16.6664,16.6741,16.6664,16.6664,178600.0
2013-05-15 11:30:00,21.59,21.59,21.58,21.58,68200.0,16.6664,16.6664,16.6587,16.6587,68200.0
2013-05-15 11:35:00,21.58,21.58,21.55,21.58,127200.0,16.6587,16.6587,16.6355,16.6587,127200.0
2013-05-15 11:40:00,21.58,21.58,21.57,21.57,60800.0,16.6587,16.6587,16.651,16.651,60800.0
2013-05-15 11:45:00,21.57,21.58,21.57,21.58,89600.0,16.651,16.6587,16.651,16.6587,89600.0
2013-05-15 11:50:00,21.58,21.6,21.57,21.6,149600.0,16.6587,16.6741,16.651,16.6741,149600.0
2013-05-15 11:55:00,21.6,21.6,21.58,21.6,106600.0,16.6741,16.6741,16.6587,16.6741,106600.0
2013-05-15 12:00:00,21.6,21.6,21.59,21.6,92800.0,16.6741,16.6741,16.6664,16.6741,92800.0
2013-05-15 12:05:00,21.6,21.63,21.59,21.63,155200.0,16.6741,16.6973,16.6664,16.6973,155200.0
2013-05-15 12:10:00,21.63,21.64,21.62,21.64,144600.0,16.6973,16.705,16.6896,16.705,144600.0
2013-05-15 12:15:00,21.64,21.64,21.61,21.61,201200.0,16.705,16.705,16.6818,16.6818,201200.0
2013-05-15 12:20:00,21.61,21.63,21.61,21.62,72400.0,16.6818,16.6973,16.6818,16.6896,72400.0
2013-05-15 12:25:00,21.62,21.65,21.61,21.64,78400.0,16.6896,16.7127,16.6818,16.705,78400.0
2013-05-15 12:30:00,21.65,21.67,21.65,21.66,142000.0,16.7127,16.7281,16.7127,16.7204,142000.0
2013-05-15 12:35:00,21.66,21.7,21.66,21.68,119800.0,16.7204,16.7513,16.7204,16.7359,119800.0
2013-05-15 12:40:00,21.68,21.7,21.68,21.68,64000.0,16.7359,16.7513,16.7359,16.7359,64000.0
2013-05-15 12:45:00,21.68,21.7,21.68,21.7,267600.0,16.7359,16.7513,16.7359,16.7513,267600.0
2013-05-15 12:50:00,21.7,21.73,21.69,21.72,142800.0,16.7513,16.7745,16.7436,16.7667,142800.0
2013-05-15 12:55:00,21.71,21.73,21.71,21.72,164400.0,16.759,16.7745,16.759,16.7667,164400.0
2013-05-15 13:00:00,21.73,21.73,21.71,21.73,223800.0,16.7745,16.7745,16.759,16.7745,223800.0
2013-05-15 13:05:00,21.72,21.74,21.72,21.73,106200.0,16.7667,16.7822,16.7667,16.7745,106200.0
2013-05-15 13:10:00,21.73,21.74,21.73,21.73,41200.0,16.7745,16.7822,16.7745,16.7745,41200.0
2013-05-15 13:15:00,21.74,21.74,21.71,21.72,164600.0,16.7822,16.7822,16.759,16.7667,164600.0
2013-05-15 13:20:00,21.73,21.73,21.69,21.7,106800.0,16.7745,16.7745,16.7436,16.7513,106800.0
2013-05-15 13:25:00,21.7,21.72,21.7,21.71,52400.0,16.7513,16.7667,16.7513,16.759,52400.0
2013-05-15 13:30:00,21.71,21.73,21.7,21.72,85200.0,16.759,16.7745,16.7513,16.7667,85200.0
2013-05-15 13:35:00,21.72,21.72,21.7,21.71,86400.0,16.7667,16.7667,16.7513,16.759,86400.0
2013-05-15 13:40:00,21.71,21.72,21.7,21.7,62400.0,16.759,16.7667,16.7513,16.7513,62400.0
2013-05-15 13:45:00,21.71,21.72,21.7,21.72,51000.0,16.759,16.7667,16.7513,16.7667,51000.0
2013-05-15 13:50:00,21.72,21.73,21.72,21.72,64000.0,16.7667,16.7745,16.7667,16.7667,64000.0
2013-05-15 13:55:00,21.72,21.73,21.7,21.7,572800.0,16.7667,16.7745,16.7513,16.7513,572800.0
2013-05-15 14:00:00,21.7,21.71,21.7,21.71,66200.0,16.7513,16.759,16.7513,16.759,66200.0
2013-05-15 14:05:00,21.71,21.71,21.7,21.7,88600.0,16.759,16.759,16.7513,16.7513,88600.0
2013-05-15 14:10:00,21.7,21.7,21.69,21.7,46600.0,16.7513,16.7513,16.7436,16.7513,46600.0
2013-05-15 14:15:00,21.7,21.7,21.69,21.69,75600.0,16.7513,16.7513,16.7436,16.7436,75600.0
2013-05-15 14:20:00,21.7,21.7,21.68,21.69,208800.0,16.7513,16.7513,16.7359,16.7436,208800.0
2013-05-15 14:25:00,21.69,21.71,21.69,21.71,172600.0,16.7436,16.759,16.7436,16.759,172600.0
2013-05-15 14:30:00,21.71,21.71,21.69,21.7,197400.0,16.759,16.759,16.7436,16.7513,197400.0
2013-05-15 14:35:00,21.7,21.7,21.69,21.69,81800.0,16.7513,16.7513,16.7436,16.7436,81800.0
2013-05-15 14:40:00,21.7,21.71,21.69,21.69,189000.0,16.7513,16.759,16.7436,16.7436,189000.0
2013-05-15 14:45:00,21.7,21.72,21.68,21.71,186800.0,16.7513,16.7667,16.7359,16.759,186800.0
2013-05-15 14:50:00,21.71,21.72,21.68,21.71,108800.0,16.759,16.7667,16.7359,16.759,108800.0
2013-05-15 14:55:00,21.71,21.73,21.7,21.72,102200.0,16.759,16.7745,16.7513,16.7667,102200.0
2013-05-15 15:00:00,21.72,21.73,21.71,21.72,53000.0,16.7667,16.7745,16.759,16.7667,53000.0
2013-05-15 15:05:00,21.72,21.78,21.72,21.77,173000.0,16.7667,16.8131,16.7667,16.8053,173000.0
2013-05-15 15:10:00,21.77,21.8,21.77,21.8,222000.0,16.8053,16.8285,16.8053,16.8285,222000.0
2013-05-15 15:15:00,21.8,21.8,21.75,21.76,207200.0,16.8285,16.8285,16.7899,16.7976,207200.0
2013-05-15 15:20:00,21.75,21.77,21.74,21.76,245200.0,16.7899,16.8053,16.7822,16.7976,245200.0
2013-05-15 15:25:00,21.77,21.79,21.76,21.79,124400.0,16.8053,16.8208,16.7976,16.8208,124400.0
2013-05-15 15:30:00,21.79,21.81,21.79,21.81,255800.0,16.8208,16.8362,16.8208,16.8362,255800.0
2013-05-15 15:35:00,21.81,21.82,21.79,21.82,222800.0,16.8362,16.8439,16.8208,16.8439,222800.0
2013-05-15 15:40:00,21.82,21.82,21.8,21.8,215200.0,16.8439,16.8439,16.8285,16.8285,215200.0
2013-05-15 15:45:00,21.8,21.84,21.8,21.84,416800.0,16.8285,16.8594,16.8285,16.8594,416800.0
2013-05-15 15:50:00,21.84,21.85,21.83,21.85,567200.0,16.8594,16.8671,16.8517,16.8671,567200.0
2013-05-15 15:55:00,21.85,21.87,21.85,21.86,794800.0,16.8671,16.8825,16.8671,16.8748,794800.0
2013-05-16 09:30:00,21.75,21.86,21.72,21.75,515800.0,16.7899,16.8748,16.7667,16.7899,515800.0
2013-05-16 09:35:00,21.75,21.81,21.74,21.78,369800.0,16.7899,16.8362,16.7822,16.8131,369800.0
2013-05-16 09:40:00,21.78,21.8,21.75,21.76,254200.0,16.8131,16.8285,16.7899,16.7976,254200.0
2013-05-16 09:45:00,21.76,21.8,21.75,21.77,266200.0,16.7976,16.8285,16.7899,16.8053,266200.0
2013-05-16 09:50:00,21.77,21.81,21.75,21.79,168400.0,16.8053,16.8362,16.7899,16.8208,168400.0
2013-05-16 09:55:00,21.79,21.8,21.78,21.8,135600.0,16.8208,16.8285,16.8131,16.8285,135600.0
2013-05-16 10:00:00,21.8,21.8,21.74,21.75,408800.0,16.8285,16.8285,16.7822,16.7899,408800.0
2013-05-16 10:05:00,21.75,21.76,21.73,21.74,169400.0,16.7899,16.7976,16.7745,16.7822,169400.0
2013-05-16 10:10:00,21.74,21.78,21.73,21.75,226400.0,16.7822,16.8131,16.7745,16.7899,226400.0
2013-05-16 10:15:00,21.75,21.76,21.73,21.75,170800.0,16.7899,16.7976,16.7745,16.7899,170800.0
2013-05-16 10:20:00,21.75,21.77,21.74,21.75,215200.0,16.7899,16.8053,16.7822,16.7899,215200.0
2013-05-16 10:25:00,21.75,21.75,21.73,21.73,98200.0,16.7899,16.7899,16.7745,16.7745,98200.0
2013-05-16 10:30:00,21.73,21.75,21.72,21.74,219800.0,16.7745,16.7899,16.7667,16.7822,219800.0
2013-05-16 10:35:00,21.75,21.76,21.74,21.74,234600.0,16.7899,16.7976,16.7822,16.7822,234600.0
2013-05-16 10:40:00,21.74,21.75,21.72,21.72,137800.0,16.7822,16.7899,16.7667,16.7667,137800.0
2013-05-16 10:45:00,21.73,21.73,21.7,21.71,91600.0,16.7745,16.7745,16.7513,16.759,91600.0
2013-05-16 10:50:00,21.71,21.73,21.7,21.73,149200.0,16.759,16.7745,16.7513,16.7745,149200.0
2013-05-16 10:55:00,21.73,21.73,21.7,21.72,384000.0,16.7745,16.7745,16.7513,16.7667,384000.0
2013-05-16 11:00:00,21.72,21.73,21.72,21.72,168400.0,16.7667,16.7745,16.7667,16.7667,168400.0
2013-05-16 11:05:00,21.73,21.74,21.72,21.73,137000.0,16.7745,16.7822,16.7667,16.7745,137000.0
2013-05-16 11:10:00,21.73,21.73,21.7,21.72,115000.0,16.7745,16.7745,16.7513,16.7667,115000.0
2013-05-16 11:15:00,21.72,21.75,21.72,21.72,151600.0,16.7667,16.7899,16.7667,16.7667,151600.0
2013-05-16 11:20:00,21.72,21.73,21.72,21.73,218200.0,16.7667,16.7745,16.7667,16.7745,218200.0
2013-05-16 11:25:00,21.73,21.73,21.72,21.73,78800.0,16.7745,16.7745,16.7667,16.7745,78800.0
2013-05-16 11:30:00,21.73,21.74,21.72,21.73,186600.0,16.7745,16.7822,16.7667,16.7745,186600.0
2013-05-16 11:35:00,21.73,21.75,21.73,21.74,106800.0,16.7745,16.7899,16.7745,16.7822,106800.0
2013-05-16 11:40:00,21.74,21.74,21.69,21.69,296600.0,16.7822,16.7822,16.7436,16.7436,296600.0
2013-05-16 11:45:00,21.7,21.71,21.68,21.7,120600.0,16.7513,16.759,16.7359,16.7513,120600.0
2013-05-16 11:50:00,21.7,21.7,21.67,21.69,144400.0,16.7513,16.7513,16.7281,16.7436,144400.0
2013-05-16 11:55:00,21.68,21.71,21.67,21.71,139600.0,16.7359,16.759,16.7281,16.759,139600.0
2013-05-16 12:00:00,21.7,21.71,21.68,21.71,407800.0,16.7513,16.759,16.7359,16.759,407800.0
2013-05-16 12:05:00,21.7,21.72,21.7,21.72,115000.0,16.7513,16.7667,16.7513,16.7667,115000.0
2013-05-16 12:10:00,21.72,21.73,21.7,21.72,94600.0,16.7667,16.7745,16.7513,16.7667,94600.0
2013-05-16 12:15:00,21.71,21.72,21.7,21.72,71400.0,16.759,16.7667,16.7513,16.7667,71400.0
2013-05-16 12:20:00,21.72,21.72,21.7,21.7,30800.0,16.7667,16.7667,16.7513,16.7513,30800.0
2013-05-16 12:25:00,21.7,21.7,21.68,21.7,76800.0,16.7513,16.7513,16.7359,16.7513,76800.0
2013-05-16 12:30:00,21.7,21.7,21.68,21.68,80000.0,16.7513,16.7513,16.7359,16.7359,80000.0
2013-05-16 12:35:00,21.68,21.71,21.68,21.71,145200.0,16.7359,16.759,16.7359,16.759,145200.0
2013-05-16 12:40:00,21.71,21.72,21.7,21.72,151000.0,16.759,16.7667,16.7513,16.7667,151000.0
2013-05-16 12:45:00,21.72,21.73,21.7,21.71,279200.0,16.7667,16.7745,16.7513,16.759,279200.0
2013-05-16 12:50:00,21.71,21.71,21.67,21.68,182600.0,16.759,16.759,16.7281,16.7359,182600.0
2013-05-16 12:55:00,21.68,21.7,21.68,21.68,56200.0,16.7359,16.7513,16.7359,16.7359,56200.0
2013-05-16 13:00:00,21.69,21.7,21.67,21.68,91200.0,16.7436,16.7513,16.7281,16.7359,91200.0
2013-05-16 13:05:00,21.68,21.69,21.68,21.68,72200.0,16.7359,16.7436,16.7359,16.7359,72200.0
2013-05-16 13:10:00,21.68,21.68,21.68,21.68,31200.0,16.7359,16.7359,16.7359,16.7359,31200.0
2013-05-16 13:15:00,21.68,21.68,21.67,21.67,54000.0,16.7359,16.7359,16.7281,16.7281,54000.0
2013-05-16 13:20:00,21.67,21.67,21.65,21.65,105400.0,16.7281,16.7281,16.7127,16.7127,105400.0
2013-05-16 13:25:00,21.65,21.65,21.64,21.64,16800.0,16.7127,16.7127,16.705,16.705,16800.0
2013-05-16 13:30:00,21.65,21.65,21.62,21.62,123600.0,16.7127,16.7127,16.6896,16.6896,123600.0
2013-05-16 13:35:00,21.63,21.63,21.61,21.61,101200.0,16.6973,16.6973,16.6818,16.6818,101200.0
2013-05-16 13:40:00,21.61,21.61,21.61,21.61,95200.0,16.6818,16.6818,16.6818,16.6818,95200.0
2013-05-16 13:45:00,21.61,21.63,21.61,21.63,134400.0,16.6818,16.6973,16.6818,16.6973,134400.0
2013-05-16 13:50:00,21.62,21.63,21.6,21.6,76400.0,16.6896,16.6973,16.6741,16.6741,76400.0
2013-05-16 13:55:00,21.61,21.61,21.57,21.58,251400.0,16.6818,16.6818,16.651,16.6587,251400.0
2013-05-16 14:00:00,21.58,21.61,21.58,21.61,146000.0,16.6587,16.6818,16.6587,16.6818,146000.0
2013-05-16 14:05:00,21.61,21.61,21.6,21.61,34800.0,16.6818,16.6818,16.6741,16.6818,34800.0
2013-05-16 14:10:00,21.6,21.64,21.59,21.63,210200.0,16.6741,16.705,16.6664,16.6973,210200.0
2013-05-16 14:15:00,21.62,21.62,21.6,21.61,154800.0,16.6896,16.6896,16.6741,16.6818,154800.0
2013-05-16 14:20:00,21.61,21.61,21.6,21.61,56200.0,16.6818,16.6818,16.6741,16.6818,56200.0
2013-05-16 14:25:00,21.61,21.61,21.58,21.58,146400.0,16.6818,16.6818,16.6587,16.6587,146400.0
2013-05-16 14:30:00,21.59,21.6,21.59,21.6,82600.0,16.6664,16.6741,16.6664,16.6741,82600.0
2013-05-16 14:35:00,21.6,21.6,21.58,21.58,200000.0,16.6741,16.6741,16.6587,16.6587,200000.0
2013-05-16 14:40:00,21.58,21.58,21.56,21.56,161600.0,16.6587,16.6587,16.6432,16.6432,161600.0
2013-05-16 14:45:00,21.56,21.56,21.52,21.53,307400.0,16.6432,16.6432,16.6124,16.6201,307400.0
2013-05-16 14:50:00,21.53,21.54,21.52,21.52,131400.0,16.6201,16.6278,16.6124,16.6124,131400.0
2013-05-16 14:55:00,21.53,21.53,21.5,21.5,127600.0,16.6201,16.6201,16.5969,16.5969,127600.0
2013-05-16 15:00:00,21.5,21.52,21.5,21.51,427000.0,16.5969,16.6124,16.5969,16.6046,427000.0
2013-05-16 15:05:00,21.5,21.52,21.5,21.51,212200.0,16.5969,16.6124,16.5969,16.6046,212200.0
2013-05-16 15:10:00,21.52,21.52,21.51,21.51,90800.0,16.6124,16.6124,16.6046,16.6046,90800.0
2013-05-16 15:15:00,21.51,21.53,21.49,21.49,226400.0,16.6046,16.6201,16.5892,16.5892,226400.0
2013-05-16 15:20:00,21.5,21.5,21.47,21.48,276400.0,16.5969,16.5969,16.5738,16.5815,276400.0
2013-05-16 15:25:00,21.48,21.48,21.45,21.45,453800.0,16.5815,16.5815,16.5583,16.5583,453800.0
2013-05-16 15:30:00,21.45,21.47,21.44,21.45,476200.0,16.5583,16.5738,16.5506,16.5583,476200.0
2013-05-16 15:35:00,21.45,21.46,21.4,21.41,434200.0,16.5583,16.566,16.5197,16.5274,434200.0
2013-05-16 15:40:00,21.41,21.42,21.4,21.4,409200.0,16.5274,16.5352,16.5197,16.5197,409200.0
2013-05-16 15:45:00,21.4,21.42,21.38,21.39,601000.0,16.5197,16.5352,16.5043,16.512,601000.0
2013-05-16 15:50:00,21.39,21.41,21.39,21.4,851400.0,16.512,16.5274,16.512,16.5197,851400.0
2013-05-16 15:55:00,21.4,21.45,21.4,21.43,1256000.0,16.5197,16.5583,16.5197,16.5429,1256000.0
2013-05-17 09:30:00,21.59,21.6,21.31,21.35,4413200.0,16.6664,16.6741,16.4502,16.4811,4413200.0
2013-05-17 09:35:00,21.35,21.36,21.32,21.32,435400.0,16.4811,16.4888,16.458,16.458,435400.0
2013-05-17 09:40:00,21.31,21.34,21.28,21.31,364600.0,16.4502,16.4734,16.4271,16.4502,364600.0
2013-05-17 09:45:00,21.31,21.32,21.27,21.29,284200.0,16.4502,16.458,16.4194,16.4348,284200.0
2013-05-17 09:50:00,21.29,21.29,21.24,21.27,324400.0,16.4348,16.4348,16.3962,16.4194,324400.0
2013-05-17 09:55:00,21.27,21.28,21.24,21.27,244800.0,16.4194,16.4271,16.3962,16.4194,244800.0
2013-05-17 10:00:00,21.27,21.28,21.24,21.25,287000.0,16.4194,16.4271,16.3962,16.4039,287000.0
2013-05-17 10:05:00,21.25,21.29,21.25,21.28,194400.0,16.4039,16.4348,16.4039,16.4271,194400.0
2013-05-17 10:10:00,21.28,21.34,21.28,21.34,225800.0,16.4271,16.4734,16.4271,16.4734,225800.0
2013-05-17 10:15:00,21.34,21.38,21.33,21.36,361000.0,16.4734,16.5043,16.4657,16.4888,361000.0
2013-05-17 10:20:00,21.36,21.38,21.35,21.36,760000.0,16.4888,16.5043,16.4811,16.4888,760000.0
2013-05-17 10:25:00,21.36,21.39,21.35,21.39,259000.0,16.4888,16.512,16.4811,16.512,259000.0
2013-05-17 10:30:00,21.39,21.4,21.38,21.4,400400.0,16.512,16.5197,16.5043,16.5197,400400.0
2013-05-17 10:35:00,21.4,21.4,21.36,21.37,705200.0,16.5197,16.5197,16.4888,16.4966,705200.0
2013-05-17 10:40:00,21.38,21.38,21.34,21.36,360400.0,16.5043,16.5043,16.4734,16.4888,360400.0
2013-05-17 10:45:00,21.36,21.38,21.35,21.36,392800.0,16.4888,16.5043,16.4811,16.4888,392800.0
2013-05-17 10:50:00,21.37,21.37,21.33,21.34,262800.0,16.4966,16.4966,16.4657,16.4734,262800.0
2013-05-17 10:55:00,21.33,21.35,21.32,21.32,192400.0,16.4657,16.4811,16.458,16.458,192400.0
2013-05-17 11:00:00,21.32,21.36,21.3,21.36,367000.0,16.458,16.4888,16.4425,16.4888,367000.0
2013-05-17 11:05:00,21.36,21.38,21.36,21.36,371800.0,16.4888,16.5043,16.4888,16.4888,371800.0
2013-05-17 11:10:00,21.36,21.36,21.32,21.33,302200.0,16.4888,16.4888,16.458,16.4657,302200.0
2013-05-17 11:15:00,21.32,21.38,21.32,21.36,255000.0,16.458,16.5043,16.458,16.4888,255000.0
2013-05-17 11:20:00,21.36,21.36,21.35,21.35,120600.0,16.4888,16.4888,16.4811,16.4811,120600.0
2013-05-17 11:25:00,21.35,21.35,21.33,21.33,138600.0,16.4811,16.4811,16.4657,16.4657,138600.0
2013-05-17 11:30:00,21.33,21.36,21.33,21.36,175200.0,16.4657,16.4888,16.4657,16.4888,175200.0
2013-05-17 11:35:00,21.36,21.38,21.32,21.32,235600.0,16.4888,16.5043,16.458,16.458,235600.0
2013-05-17 11:40:00,21.32,21.32,21.28,21.28,122000.0,16.458,16.458,16.4271,16.4271,122000.0
2013-05-17 11:45:00,21.28,21.28,21.24,21.25,317600.0,16.4271,16.4271,16.3962,16.4039,317600.0
2013-05-17 11:50:00,21.25,21.29,21.25,21.25,155800.0,16.4039,16.4348,16.4039,16.4039,155800.0
2013-05-17 11:55:00,21.25,21.25,21.21,21.23,276600.0,16.4039,16.4039,16.3731,16.3885,276600.0
2013-05-17 12:00:00,21.23,21.25,21.23,21.25,138000.0,16.3885,16.4039,16.3885,16.4039,138000.0
2013-05-17 12:05:00,21.25,21.28,21.24,21.27,142400.0,16.4039,16.4271,16.3962,16.4194,142400.0
2013-05-17 12:10:00,21.27,21.28,21.24,21.24,145200.0,16.4194,16.4271,16.3962,16.3962,145200.0
2013-05-17 12:15:00,21.24,21.26,21.23,21.25,159200.0,16.3962,16.4117,16.3885,16.4039,159200.0
2013-05-17 12:20:00,21.25,21.25,21.23,21.24,299800.0,16.4039,16.4039,16.3885,16.3962,299800.0
2013-05-17 12:25:00,21.24,21.25,21.18,21.21,534000.0,16.3962,16.4039,16.3499,16.3731,534000.0
2013-05-17 12:30:00,21.2,21.21,21.18,21.18,260600.0,16.3653,16.3731,16.3499,16.3499,260600.0
2013-05-17 12:35:00,21.18,21.18,21.17,21.18,159200.0,16.3499,16.3499,16.3422,16.3499,159200.0
2013-05-17 12:40:00,21.18,21.18,21.15,21.15,170600.0,16.3499,16.3499,16.3267,16.3267,170600.0
2013-05-17 12:45:00,21.16,21.16,21.1,21.1,430400.0,16.3345,16.3345,16.2881,16.2881,430400.0
2013-05-17 12:50:00,21.1,21.14,21.09,21.14,387400.0,16.2881,16.319,16.2804,16.319,387400.0
2013-05-17 12:55:00,21.14,21.17,21.14,21.16,107400.0,16.319,16.3422,16.319,16.3345,107400.0
2013-05-17 13:00:00,21.16,21.2,21.16,21.2,171600.0,16.3345,16.3653,16.3345,16.3653,171600.0
2013-05-17 13:05:00,21.2,21.2,21.17,21.17,202600.0,16.3653,16.3653,16.3422,16.3422,202600.0
2013-05-17 13:10:00,21.18,21.18,21.17,21.17,98800.0,16.3499,16.3499,16.3422,16.3422,98800.0
2013-05-17 13:15:00,21.17,21.17,21.14,21.14,150400.0,16.3422,16.3422,16.319,16.319,150400.0
2013-05-17 13:20:00,21.14,21.15,21.13,21.15,115800.0,16.319,16.3267,16.3113,16.3267,115800.0
2013-05-17 13:25:00,21.15,21.18,21.15,21.17,252000.0,16.3267,16.3499,16.3267,16.3422,252000.0
2013-05-17 13:30:00,21.17,21.18,21.17,21.17,189400.0,16.3422,16.3499,16.3422,16.3422,189400.0
2013-05-17 13:35:00,21.18,21.21,21.17,21.21,132400.0,16.3499,16.3731,16.3422,16.3731,132400.0
2013-05-17 13:40:00,21.21,21.22,21.2,21.22,99800.0,16.3731,16.3808,16.3653,16.3808,99800.0
2013-05-17 13:45:00,21.22,21.22,21.21,21.22,83000.0,16.3808,16.3808,16.3731,16.3808,83000.0
2013-05-17 13:50:00,21.22,21.23,21.2,21.2,190600.0,16.3808,16.3885,16.3653,16.3653,190600.0
2013-05-17 13:55:00,21.21,21.23,21.2,21.22,139600.0,16.3731,16.3885,16.3653,16.3808,139600.0
2013-05-17 14:00:00,21.22,21.23,21.21,21.22,159800.0,16.3808,16.3885,16.3731,16.3808,159800.0
2013-05-17 14:05:00,21.22,21.24,21.22,21.23,163000.0,16.3808,16.3962,16.3808,16.3885,163000.0
2013-05-17 14:10:00,21.23,21.24,21.23,21.23,156400.0,16.3885,16.3962,16.3885,16.3885,156400.0
2013-05-17 14:15:00,21.23,21.24,21.22,21.23,179400.0,16.3885,16.3962,16.3808,16.3885,179400.0
2013-05-17 14:20:00,21.23,21.24,21.22,21.23,224800.0,16.3885,16.3962,16.3808,16.3885,224800.0
2013-05-17 14:25:00,21.24,21.24,21.23,21.23,222600.0,16.3962,16.3962,16.3885,16.3885,222600.0
2013-05-17 14:30:00,21.24,21.25,21.22,21.23,357000.0,16.3962,16.4039,16.3808,16.3885,357000.0
2013-05-17 14:35:00,21.23,21.26,21.22,21.25,233200.0,16.3885,16.4117,16.3808,16.4039,233200.0
2013-05-17 14:40:00,21.25,21.25,21.24,21.24,103200.0,16.4039,16.4039,16.3962,16.3962,103200.0
2013-05-17 14:45:00,21.25,21.27,21.24,21.26,279400.0,16.4039,16.4194,16.3962,16.4117,279400.0
2013-05-17 14:50:00,21.26,21.29,21.26,21.27,145800.0,16.4117,16.4348,16.4117,16.4194,145800.0
2013-05-17 14:55:00,21.28,21.32,21.27,21.31,384000.0,16.4271,16.458,16.4194,16.4502,384000.0
2013-05-17 15:00:00,21.31,21.32,21.3,21.31,231600.0,16.4502,16.458,16.4425,16.4502,231600.0
2013-05-17 15:05:00,21.31,21.31,21.28,21.28,642800.0,16.4502,16.4502,16.4271,16.4271,642800.0
2013-05-17 15:10:00,21.28,21.28,21.25,21.25,364800.0,16.4271,16.4271,16.4039,16.4039,364800.0
2013-05-17 15:15:00,21.25,21.3,21.25,21.29,276200.0,16.4039,16.4425,16.4039,16.4348,276200.0
2013-05-17 15:20:00,21.3,21.33,21.29,21.32,393200.0,16.4425,16.4657,16.4348,16.458,393200.0
2013-05-17 15:25:00,21.32,21.33,21.29,21.3,358400.0,16.458,16.4657,16.4348,16.4425,358400.0
2013-05-17 15:30:00,21.3,21.3,21.29,21.3,536000.0,16.4425,16.4425,16.4348,16.4425,536000.0
2013-05-17 15:35:00,21.29,21.31,21.29,21.3,344600.0,16.4348,16.4502,16.4348,16.4425,344600.0
2013-05-17 15:40:00,21.3,21.31,21.3,21.3,350200.0,16.4425,16.4502,16.4425,16.4425,350200.0
2013-05-17 15:45:00,21.3,21.32,21.3,21.3,539800.0,16.4425,16.458,16.4425,16.4425,539800.0
2013-05-17 15:50:00,21.3,21.32,21.28,21.3,884600.0,16.4425,16.458,16.4271,16.4425,884600.0
2013-05-17 15:55:00,21.3,21.33,21.29,21.32,1062800.0,16.4425,16.4657,16.4348,16.458,1062800.0
2013-05-20 09:30:00,21.24,21.28,21.22,21.24,247600.0,16.3962,16.4271,16.3808,16.3962,247600.0
2013-05-20 09:35:00,21.24,21.28,21.22,21.25,260600.0,16.3962,16.4271,16.3808,16.4039,260600.0
2013-05-20 09:40:00,21.24,21.28,21.21,21.24,643800.0,16.3962,16.4271,16.3731,16.3962,643800.0
2013-05-20 09:45:00,21.24,21.25,21.15,21.15,419600.0,16.3962,16.4039,16.3267,16.3267,419600.0
2013-05-20 09:50:00,21.15,21.16,21.03,21.03,391600.0,16.3267,16.3345,16.2341,16.2341,391600.0
2013-05-20 09:55:00,21.03,21.11,21.03,21.1,262600.0,16.2341,16.2959,16.2341,16.2881,262600.0
2013-05-20 10:00:00,21.1,21.11,21.04,21.05,605200.0,16.2881,16.2959,16.2418,16.2495,605200.0
2013-05-20 10:05:00,21.05,21.08,21.04,21.04,329400.0,16.2495,16.2727,16.2418,16.2418,329400.0
2013-05-20 10:10:00,21.03,21.04,20.98,20.99,810000.0,16.2341,16.2418,16.1955,16.2032,810000.0
2013-05-20 10:15:00,20.99,21.06,20.99,21.06,380000.0,16.2032,16.2573,16.2032,16.2573,380000.0
2013-05-20 10:20:00,21.06,21.06,20.96,20.96,461200.0,16.2573,16.2573,16.1801,16.1801,461200.0
2013-05-20 10:25:00,20.96,20.96,20.89,20.9,726800.0,16.1801,16.1801,16.126,16.1337,726800.0
2013-05-20 10:30:00,20.9,20.96,20.89,20.96,409600.0,16.1337,16.1801,16.126,16.1801,409600.0
2013-05-20 10:35:00,20.96,20.98,20.93,20.94,346800.0,16.1801,16.1955,16.1569,16.1646,346800.0
2013-05-20 10:40:00,20.94,20.94,20.92,20.93,409800.0,16.1646,16.1646,16.1492,16.1569,409800.0
2013-05-20 10:45:00,20.93,20.95,20.9,20.91,1266200.0,16.1569,16.1723,16.1337,16.1415,1266200.0
2013-05-20 10:50:00,20.9,20.91,20.86,20.87,348600.0,16.1337,16.1415,16.1029,16.1106,348600.0
2013-05-20 10:55:00,20.87,20.89,20.85,20.86,410800.0,16.1106,16.126,16.0952,16.1029,410800.0
2013-05-20 11:00:00,20.86,20.88,20.84,20.88,494200.0,16.1029,16.1183,16.0874,16.1183,494200.0
2013-05-20 11:05:00,20.88,20.9,20.87,20.9,342400.0,16.1183,16.1337,16.1106,16.1337,342400.0
2013-05-20 11:10:00,20.9,20.91,20.88,20.88,994000.0,16.1337,16.1415,16.1183,16.1183,994000.0
2013-05-20 11:15:00,20.88,20.9,20.86,20.9,261800.0,16.1183,16.1337,16.1029,16.1337,261800.0
2013-05-20 11:20:00,20.9,20.91,20.88,20.9,289800.0,16.1337,16.1415,16.1183,16.1337,289800.0
2013-05-20 11:25:00,20.9,20.93,20.9,20.93,798400.0,16.1337,16.1569,16.1337,16.1569,798400.0
2013-05-20 11:30:00,20.92,20.93,20.91,20.93,481400.0,16.1492,16.1569,16.1415,16.1569,481400.0
2013-05-20 11:35:00,20.93,20.93,20.93,20.93,373200.0,16.1569,16.1569,16.1569,16.1569,373200.0
2013-05-20 11:40:00,20.93,20.94,20.93,20.93,701400.0,16.1569,16.1646,16.1569,16.1569,701400.0
2013-05-20 11:45:00,20.93,20.95,20.93,20.94,351000.0,16.1569,16.1723,16.1569,16.1646,351000.0
2013-05-20 11:50:00,20.95,20.97,20.94,20.96,449200.0,16.1723,16.1878,16.1646,16.1801,449200.0
2013-05-20 11:55:00,20.96,20.98,20.95,20.98,674200.0,16.1801,16.1955,16.1723,16.1955,674200.0
2013-05-20 12:00:00,20.98,21.01,20.98,20.99,696400.0,16.1955,16.2187,16.1955,16.2032,696400.0
2013-05-20 12:05:00,20.99,20.99,20.95,20.97,411800.0,16.2032,16.2032,16.1723,16.1878,411800.0
2013-05-20 12:10:00,20.96,20.98,20.96,20.96,157600.0,16.1801,16.1955,16.1801,16.1801,157600.0
2013-05-20 12:15:00,20.96,20.96,20.94,20.95,190800.0,16.1801,16.1801,16.1646,16.1723,190800.0
2013-05-20 12:20:00,20.95,20.96,20.94,20.95,233200.0,16.1723,16.1801,16.1646,16.1723,233200.0
2013-05-20 12:25:00,20.95,20.96,20.95,20.95,196000.0,16.1723,16.1801,16.1723,16.1723,196000.0
2013-05-20 12:30:00,20.95,20.95,20.94,20.95,275600.0,16.1723,16.1723,16.1646,16.1723,275600.0
2013-05-20 12:35:00,20.95,20.95,20.93,20.95,307400.0,16.1723,16.1723,16.1569,16.1723,307400.0
2013-05-20 12:40:00,20.95,20.95,20.93,20.94,165400.0,16.1723,16.1723,16.1569,16.1646,165400.0
2013-05-20 12:45:00,20.94,20.96,20.93,20.95,346000.0,16.1646,16.1801,16.1569,16.1723,346000.0
2013-05-20 12:50:00,20.95,20.96,20.94,20.94,126600.0,16.1723,16.1801,16.1646,16.1646,126600.0
2013-05-20 12:55:00,20.94,20.95,20.92,20.93,194800.0,16.1646,16.1723,16.1492,16.1569,194800.0
2013-05-20 13:00:00,20.93,20.93,20.91,20.92,163800.0,16.1569,16.1569,16.1415,16.1492,163800.0
2013-05-20 13:05:00,20.92,20.95,20.92,20.93,624400.0,16.1492,16.1723,16.1492,16.1569,624400.0
2013-05-20 13:10:00,20.93,20.93,20.91,20.93,192800.0,16.1569,16.1569,16.1415,16.1569,192800.0
2013-05-20 13:15:00,20.93,20.93,20.87,20.88,295600.0,16.1569,16.1569,16.1106,16.1183,295600.0
2013-05-20 13:20:00,20.88,20.88,20.85,20.86,258600.0,16.1183,16.1183,16.0952,16.1029,258600.0
2013-05-20 13:25:00,20.86,20.86,20.82,20.82,179200.0,16.1029,16.1029,16.072,16.072,179200.0
2013-05-20 13:30:00,20.82,20.83,20.8,20.8,246600.0,16.072,16.0797,16.0566,16.0566,246600.0
2013-05-20 13:35:00,20.81,20.81,20.79,20.8,211200.0,16.0643,16.0643,16.0488,16.0566,211200.0
2013-05-20 13:40:00,20.79,20.8,20.74,20.78,837000.0,16.0488,16.0566,16.0102,16.0411,837000.0
2013-05-20 13:45:00,20.78,20.8,20.77,20.8,283000.0,16.0411,16.0566,16.0334,16.0566,283000.0
2013-05-20 13:50:00,20.81,20.82,20.8,20.81,399000.0,16.0643,16.072,16.0566,16.0643,399000.0
2013-05-20 13:55:00,20.81,20.82,20.75,20.75,300200.0,16.0643,16.072,16.018,16.018,300200.0
2013-05-20 14:00:00,20.75,20.75,20.71,20.71,392200.0,16.018,16.018,15.9871,15.9871,392200.0
2013-05-20 14:05:00,20.71,20.73,20.69,20.69,1270400.0,15.9871,16.0025,15.9716,15.9716,1270400.0
2013-05-20 14:10:00,20.69,20.72,20.66,20.7,1141600.0,15.9716,15.9948,15.9485,15.9794,1141600.0
2013-05-20 14:15:00,20.71,20.72,20.7,20.71,489800.0,15.9871,15.9948,15.9794,15.9871,489800.0
2013-05-20 14:20:00,20.71,20.74,20.71,20.73,280200.0,15.9871,16.0102,15.9871,16.0025,280200.0
2013-05-20 14:25:00,20.73,20.79,20.73,20.79,364000.0,16.0025,16.0488,16.0025,16.0488,364000.0
2013-05-20 14:30:00,20.79,20.81,20.79,20.8,502800.0,16.0488,16.0643,16.0488,16.0566,502800.0
2013-05-20 14:35:00,20.8,20.8,20.77,20.79,217800.0,16.0566,16.0566,16.0334,16.0488,217800.0
2013-05-20 14:40:00,20.79,20.8,20.77,20.77,285000.0,16.0488,16.0566,16.0334,16.0334,285000.0
2013-05-20 14:45:00,20.78,20.78,20.75,20.77,487200.0,16.0411,16.0411,16.018,16.0334,487200.0
2013-05-20 14:50:00,20.77,20.8,20.77,20.77,416600.0,16.0334,16.0566,16.0334,16.0334,416600.0
2013-05-20 14:55:00,20.77,20.79,20.77,20.78,355400.0,16.0334,16.0488,16.0334,16.0411,355400.0
2013-05-20 15:00:00,20.78,20.79,20.78,20.79,269000.0,16.0411,16.0488,16.0411,16.0488,269000.0
2013-05-20 15:05:00,20.79,20.79,20.77,20.77,222600.0,16.0488,16.0488,16.0334,16.0334,222600.0
2013-05-20 15:10:00,20.77,20.78,20.75,20.75,559200.0,16.0334,16.0411,16.018,16.018,559200.0
2013-05-20 15:15:00,20.75,20.78,20.75,20.77,242800.0,16.018,16.0411,16.018,16.0334,242800.0
2013-05-20 15:20:00,20.77,20.78,20.75,20.77,281400.0,16.0334,16.0411,16.018,16.0334,281400.0
2013-05-20 15:25:00,20.77,20.77,20.74,20.75,574600.0,16.0334,16.0334,16.0102,16.018,574600.0
2013-05-20 15:30:00,20.75,20.76,20.75,20.75,311600.0,16.018,16.0257,16.018,16.018,311600.0
2013-05-20 15:35:00,20.75,20.76,20.72,20.72,480800.0,16.018,16.0257,15.9948,15.9948,480800.0
2013-05-20 15:40:00,20.72,20.74,20.72,20.73,325200.0,15.9948,16.0102,15.9948,16.0025,325200.0
2013-05-20 15:45:00,20.73,20.73,20.7,20.72,890600.0,16.0025,16.0025,15.9794,15.9948,890600.0
2013-05-20 15:50:00,20.71,20.73,20.71,20.72,686800.0,15.9871,16.0025,15.9871,15.9948,686800.0
2013-05-20 15:55:00,20.72,20.77,20.72,20.76,1700400.0,15.9948,16.0334,15.9948,16.0257,1700400.0
2013-05-21 09:30:00,20.81,20.86,20.77,20.82,695600.0,16.0643,16.1029,16.0334,16.072,695600.0
2013-05-21 09:35:00,20.83,20.86,20.83,20.85,484200.0,16.0797,16.1029,16.0797,16.0952,484200.0
2013-05-21 09:40:00,20.85,20.86,20.81,20.84,443600.0,16.0952,16.1029,16.0643,16.0874,443600.0
2013-05-21 09:45:00,20.84,20.86,20.82,20.82,516400.0,16.0874,16.1029,16.072,16.072,516400.0
2013-05-21 09:50:00,20.83,20.87,20.82,20.86,338600.0,16.0797,16.1106,16.072,16.1029,338600.0
2013-05-21 09:55:00,20.86,20.9,20.86,20.89,942800.0,16.1029,16.1337,16.1029,16.126,942800.0
2013-05-21 10:00:00,20.89,21.0,20.89,20.98,941000.0,16.126,16.2109,16.126,16.1955,941000.0
2013-05-21 10:05:00,20.98,21.04,20.97,21.03,780400.0,16.1955,16.2418,16.1878,16.2341,780400.0
2013-05-21 10:10:00,21.03,21.03,20.96,20.97,658400.0,16.2341,16.2341,16.1801,16.1878,658400.0
2013-05-21 10:15:00,20.97,21.0,20.95,20.99,497600.0,16.1878,16.2109,16.1723,16.2032,497600.0
2013-05-21 10:20:00,20.99,21.01,20.96,20.96,369800.0,16.2032,16.2187,16.1801,16.1801,369800.0
2013-05-21 10:25:00,20.96,21.0,20.92,21.0,331400.0,16.1801,16.2109,16.1492,16.2109,331400.0
2013-05-21 10:30:00,21.0,21.04,20.98,21.0,348400.0,16.2109,16.2418,16.1955,16.2109,348400.0
2013-05-21 10:35:00,21.0,21.03,20.99,21.02,402600.0,16.2109,16.2341,16.2032,16.2264,402600.0
2013-05-21 10:40:00,21.02,21.03,20.99,21.0,628400.0,16.2264,16.2341,16.2032,16.2109,628400.0
2013-05-21 10:45:00,21.0,21.0,20.98,21.0,203000.0,16.2109,16.2109,16.1955,16.2109,203000.0
2013-05-21 10:50:00,21.0,21.01,21.0,21.0,306800.0,16.2109,16.2187,16.2109,16.2109,306800.0
2013-05-21 10:55:00,21.0,21.05,20.99,21.04,251600.0,16.2109,16.2495,16.2032,16.2418,251600.0
2013-05-21 11:00:00,21.05,21.05,21.02,21.04,309000.0,16.2495,16.2495,16.2264,16.2418,309000.0
2013-05-21 11:05:00,21.04,21.06,21.04,21.05,354800.0,16.2418,16.2573,16.2418,16.2495,354800.0
2013-05-21 11:10:00,21.06,21.08,21.05,21.07,254600.0,16.2573,16.2727,16.2495,16.265,254600.0
2013-05-21 11:15:00,21.06,21.07,21.04,21.06,205000.0,16.2573,16.265,16.2418,16.2573,205000.0
2013-05-21 11:20:00,21.06,21.06,21.05,21.06,226200.0,16.2573,16.2573,16.2495,16.2573,226200.0
2013-05-21 11:25:00,21.06,21.07,21.05,21.07,309800.0,16.2573,16.265,16.2495,16.265,309800.0
2013-05-21 11:30:00,21.07,21.11,21.07,21.1,400800.0,16.265,16.2959,16.265,16.2881,400800.0
2013-05-21 11:35:00,21.1,21.11,21.09,21.1,339800.0,16.2881,16.2959,16.2804,16.2881,339800.0
2013-05-21 11:40:00,21.1,21.1,21.06,21.08,181600.0,16.2881,16.2881,16.2573,16.2727,181600.0
2013-05-21 11:45:00,21.08,21.08,21.06,21.07,139200.0,16.2727,16.2727,16.2573,16.265,139200.0
2013-05-21 11:50:00,21.07,21.09,21.06,21.08,237600.0,16.265,16.2804,16.2573,16.2727,237600.0
2013-05-21 11:55:00,21.08,21.08,21.06,21.07,84400.0,16.2727,16.2727,16.2573,16.265,84400.0
2013-05-21 12:00:00,21.06,21.07,21.05,21.06,139000.0,16.2573,16.265,16.2495,16.2573,139000.0
2013-05-21 12:05:00,21.06,21.1,21.06,21.09,138600.0,16.2573,16.2881,16.2573,16.2804,138600.0
2013-05-21 12:10:00,21.09,21.1,21.09,21.09,66200.0,16.2804,16.2881,16.2804,16.2804,66200.0
2013-05-21 12:15:00,21.09,21.1,21.09,21.1,238600.0,16.2804,16.2881,16.2804,16.2881,238600.0
2013-05-21 12:20:00,21.1,21.11,21.1,21.1,101600.0,16.2881,16.2959,16.2881,16.2881,101600.0
2013-05-21 12:25:00,21.1,21.12,21.1,21.1,171000.0,16.2881,16.3036,16.2881,16.2881,171000.0
2013-05-21 12:30:00,21.11,21.11,21.09,21.09,96200.0,16.2959,16.2959,16.2804,16.2804,96200.0
2013-05-21 12:35:00,21.09,21.09,21.07,21.08,97600.0,16.2804,16.2804,16.265,16.2727,97600.0
2013-05-21 12:40:00,21.07,21.09,21.06,21.08,255800.0,16.265,16.2804,16.2573,16.2727,255800.0
2013-05-21 12:45:00,21.08,21.08,21.06,21.06,210400.0,16.2727,16.2727,16.2573,16.2573,210400.0
2013-05-21 12:50:00,21.06,21.06,21.06,21.06,26400.0,16.2573,16.2573,16.2573,16.2573,26400.0
2013-05-21 12:55:00,21.06,21.06,21.03,21.03,290400.0,16.2573,16.2573,16.2341,16.2341,290400.0
2013-05-21 13:00:00,21.03,21.06,21.03,21.05,513000.0,16.2341,16.2573,16.2341,16.2495,513000.0
2013-05-21 13:05:00,21.05,21.11,21.05,21.1,484400.0,16.2495,16.2959,16.2495,16.2881,484400.0
2013-05-21 13:10:00,21.1,21.1,21.08,21.09,91400.0,16.2881,16.2881,16.2727,16.2804,91400.0
2013-05-21 13:15:00,21.08,21.11,21.08,21.1,69200.0,16.2727,16.2959,16.2727,16.2881,69200.0
2013-05-21 13:20:00,21.1,21.11,21.1,21.11,103400.0,16.2881,16.2959,16.2881,16.2959,103400.0
2013-05-21 13:25:00,21.11,21.11,21.1,21.1,72400.0,16.2959,16.2959,16.2881,16.2881,72400.0
2013-05-21 13:30:00,21.1,21.11,21.1,21.11,68200.0,16.2881,16.2959,16.2881,16.2959,68200.0
2013-05-21 13:35:00,21.11,21.13,21.11,21.11,136400.0,16.2959,16.3113,16.2959,16.2959,136400.0
2013-05-21 13:40:00,21.11,21.12,21.11,21.11,75400.0,16.2959,16.3036,16.2959,16.2959,75400.0
2013-05-21 13:45:00,21.11,21.11,21.1,21.1,102400.0,16.2959,16.2959,16.2881,16.2881,102400.0
2013-05-21 13:50:00,21.1,21.13,21.1,21.12,110800.0,16.2881,16.3113,16.2881,16.3036,110800.0
2013-05-21 13:55:00,21.11,21.13,21.11,21.13,118200.0,16.2959,16.3113,16.2959,16.3113,118200.0
2013-05-21 14:00:00,21.13,21.15,21.12,21.14,233400.0,16.3113,16.3267,16.3036,16.319,233400.0
2013-05-21 14:05:00,21.14,21.15,21.12,21.13,169800.0,16.319,16.3267,16.3036,16.3113,169800.0
2013-05-21 14:10:00,21.13,21.14,21.12,21.13,123000.0,16.3113,16.319,16.3036,16.3113,123000.0
2013-05-21 14:15:00,21.13,21.14,21.13,21.14,317800.0,16.3113,16.319,16.3113,16.319,317800.0
2013-05-21 14:20:00,21.14,21.14,21.13,21.13,172400.0,16.319,16.319,16.3113,16.3113,172400.0
2013-05-21 14:25:00,21.14,21.17,21.14,21.15,217000.0,16.319,16.3422,16.319,16.3267,217000.0
2013-05-21 14:30:00,21.14,21.15,21.11,21.11,294400.0,16.319,16.3267,16.2959,16.2959,294400.0
2013-05-21 14:35:00,21.11,21.13,21.11,21.13,185400.0,16.2959,16.3113,16.2959,16.3113,185400.0
2013-05-21 14:40:00,21.13,21.13,21.11,21.11,80200.0,16.3113,16.3113,16.2959,16.2959,80200.0
2013-05-21 14:45:00,21.12,21.14,21.11,21.14,265400.0,16.3036,16.319,16.2959,16.319,265400.0
2013-05-21 14:50:00,21.14,21.16,21.14,21.15,388600.0,16.319,16.3345,16.319,16.3267,388600.0
2013-05-21 14:55:00,21.15,21.18,21.15,21.18,302400.0,16.3267,16.3499,16.3267,16.3499,302400.0
2013-05-21 15:00:00,21.17,21.18,21.16,21.17,131800.0,16.3422,16.3499,16.3345,16.3422,131800.0
2013-05-21 15:05:00,21.17,21.2,21.17,21.19,320600.0,16.3422,16.3653,16.3422,16.3576,320600.0
2013-05-21 15:10:00,21.2,21.21,21.17,21.2,332000.0,16.3653,16.3731,16.3422,16.3653,332000.0
2013-05-21 15:15:00,21.19,21.2,21.17,21.18,284800.0,16.3576,16.3653,16.3422,16.3499,284800.0
2013-05-21 15:20:00,21.18,21.19,21.18,21.18,203200.0,16.3499,16.3576,16.3499,16.3499,203200.0
2013-05-21 15:25:00,21.18,21.18,21.17,21.17,129800.0,16.3499,16.3499,16.3422,16.3422,129800.0
2013-05-21 15:30:00,21.17,21.18,21.17,21.18,242400.0,16.3422,16.3499,16.3422,16.3499,242400.0
2013-05-21 15:35:00,21.18,21.18,21.17,21.18,231800.0,16.3499,16.3499,16.3422,16.3499,231800.0
2013-05-21 15:40:00,21.18,21.2,21.18,21.18,276800.0,16.3499,16.3653,16.3499,16.3499,276800.0
2013-05-21 15:45:00,21.19,21.19,21.17,21.17,350600.0,16.3576,16.3576,16.3422,16.3422,350600.0
2013-05-21 15:50:00,21.17,21.17,21.13,21.13,930600.0,16.3422,16.3422,16.3113,16.3113,930600.0
2013-05-21 15:55:00,21.13,21.13,21.11,21.12,945400.0,16.3113,16.3113,16.2959,16.3036,945400.0
2013-05-22 09:30:00,20.99,21.17,20.97,21.16,722600.0,16.2032,16.3422,16.1878,16.3345,722600.0
2013-05-22 09:35:00,21.16,21.17,21.08,21.17,200800.0,16.3345,16.3422,16.2727,16.3422,200800.0
2013-05-22 09:40:00,21.17,21.17,21.11,21.13,207800.0,16.3422,16.3422,16.2959,16.3113,207800.0
2013-05-22 09:45:00,21.13,21.14,21.11,21.14,207400.0,16.3113,16.319,16.2959,16.319,207400.0
2013-05-22 09:50:00,21.14,21.15,20.97,21.12,194400.0,16.319,16.3267,16.1878,16.3036,194400.0
2013-05-22 09:55:00,21.13,21.13,21.11,21.11,80000.0,16.3113,16.3113,16.2959,16.2959,80000.0
2013-05-22 10:00:00,21.11,21.18,21.11,21.16,361200.0,16.2959,16.3499,16.2959,16.3345,361200.0
2013-05-22 10:05:00,21.16,21.2,21.15,21.15,192400.0,16.3345,16.3653,16.3267,16.3267,192400.0
2013-05-22 10:10:00,21.15,21.21,21.15,21.21,292000.0,16.3267,16.3731,16.3267,16.3731,292000.0
2013-05-22 10:15:00,21.21,21.23,21.18,21.21,191400.0,16.3731,16.3885,16.3499,16.3731,191400.0
2013-05-22 10:20:00,21.21,21.25,21.21,21.25,202200.0,16.3731,16.4039,16.3731,16.4039,202200.0
2013-05-22 10:25:00,21.25,21.32,21.24,21.29,395200.0,16.4039,16.458,16.3962,16.4348,395200.0
2013-05-22 10:30:00,21.28,21.29,21.19,21.2,420200.0,16.4271,16.4348,16.3576,16.3653,420200.0
2013-05-22 10:35:00,21.19,21.2,21.14,21.16,473800.0,16.3576,16.3653,16.319,16.3345,473800.0
2013-05-22 10:40:00,21.16,21.23,21.15,21.22,376400.0,16.3345,16.3885,16.3267,16.3808,376400.0
2013-05-22 10:45:00,21.22,21.22,21.16,21.17,284400.0,16.3808,16.3808,16.3345,16.3422,284400.0
2013-05-22 10:50:00,21.18,21.22,21.17,21.19,424400.0,16.3499,16.3808,16.3422,16.3576,424400.0
2013-05-22 10:55:00,21.19,21.19,21.14,21.16,236000.0,16.3576,16.3576,16.319,16.3345,236000.0
2013-05-22 11:00:00,21.16,21.18,21.12,21.16,247800.0,16.3345,16.3499,16.3036,16.3345,247800.0
2013-05-22 11:05:00,21.17,21.2,21.15,21.2,142200.0,16.3422,16.3653,16.3267,16.3653,142200.0
2013-05-22 11:10:00,21.2,21.27,21.2,21.25,262200.0,16.3653,16.4194,16.3653,16.4039,262200.0
2013-05-22 11:15:00,21.24,21.25,21.2,21.23,102400.0,16.3962,16.4039,16.3653,16.3885,102400.0
2013-05-22 11:20:00,21.23,21.26,21.23,21.24,154600.0,16.3885,16.4117,16.3885,16.3962,154600.0
2013-05-22 11:25:00,21.24,21.25,21.21,21.24,172400.0,16.3962,16.4039,16.3731,16.3962,172400.0
2013-05-22 11:30:00,21.24,21.26,21.24,21.25,165200.0,16.3962,16.4117,16.3962,16.4039,165200.0
2013-05-22 11:35:00,21.25,21.26,21.24,21.24,110400.0,16.4039,16.4117,16.3962,16.3962,110400.0
2013-05-22 11:40:00,21.24,21.27,21.24,21.25,71200.0,16.3962,16.4194,16.3962,16.4039,71200.0
2013-05-22 11:45:00,21.25,21.3,21.25,21.29,168400.0,16.4039,16.4425,16.4039,16.4348,168400.0
2013-05-22 11:50:00,21.29,21.3,21.26,21.26,105000.0,16.4348,16.4425,16.4117,16.4117,105000.0
2013-05-22 11:55:00,21.27,21.27,21.23,21.24,147000.0,16.4194,16.4194,16.3885,16.3962,147000.0
2013-05-22 12:00:00,21.24,21.24,21.22,21.23,102000.0,16.3962,16.3962,16.3808,16.3885,102000.0
2013-05-22 12:05:00,21.23,21.24,21.22,21.22,81200.0,16.3885,16.3962,16.3808,16.3808,81200.0
2013-05-22 12:10:00,21.22,21.22,21.2,21.22,102800.0,16.3808,16.3808,16.3653,16.3808,102800.0
2013-05-22 12:15:00,21.22,21.22,21.21,21.21,196600.0,16.3808,16.3808,16.3731,16.3731,196600.0
2013-05-22 12:20:00,21.21,21.23,21.21,21.23,72800.0,16.3731,16.3885,16.3731,16.3885,72800.0
2013-05-22 12:25:00,21.23,21.23,21.18,21.18,122600.0,16.3885,16.3885,16.3499,16.3499,122600.0
2013-05-22 12:30:00,21.18,21.19,21.17,21.17,112400.0,16.3499,16.3576,16.3422,16.3422,112400.0
2013-05-22 12:35:00,21.17,21.18,21.16,21.16,132400.0,16.3422,16.3499,16.3345,16.3345,132400.0
2013-05-22 12:40:00,21.16,21.18,21.15,21.17,112400.0,16.3345,16.3499,16.3267,16.3422,112400.0
2013-05-22 12:45:00,21.17,21.18,21.17,21.18,175800.0,16.3422,16.3499,16.3422,16.3499,175800.0
2013-05-22 12:50:00,21.18,21.2,21.17,21.2,66000.0,16.3499,16.3653,16.3422,16.3653,66000.0
2013-05-22 12:55:00,21.2,21.23,21.2,21.23,135800.0,16.3653,16.3885,16.3653,16.3885,135800.0
2013-05-22 13:00:00,21.23,21.23,21.2,21.21,160800.0,16.3885,16.3885,16.3653,16.3731,160800.0
2013-05-22 13:05:00,21.21,21.23,21.2,21.23,92800.0,16.3731,16.3885,16.3653,16.3885,92800.0
2013-05-22 13:10:00,21.23,21.23,21.18,21.19,183600.0,16.3885,16.3885,16.3499,16.3576,183600.0
2013-05-22 13:15:00,21.19,21.2,21.15,21.16,175600.0,16.3576,16.3653,16.3267,16.3345,175600.0
2013-05-22 13:20:00,21.17,21.17,21.14,21.15,74200.0,16.3422,16.3422,16.319,16.3267,74200.0
2013-05-22 13:25:00,21.15,21.15,21.1,21.1,165000.0,16.3267,16.3267,16.2881,16.2881,165000.0
2013-05-22 13:30:00,21.11,21.11,21.08,21.1,200400.0,16.2959,16.2959,16.2727,16.2881,200400.0
2013-05-22 13:35:00,21.09,21.12,21.09,21.1,182200.0,16.2804,16.3036,16.2804,16.2881,182200.0
2013-05-22 13:40:00,21.1,21.11,21.06,21.07,151000.0,16.2881,16.2959,16.2573,16.265,151000.0
2013-05-22 13:45:00,21.07,21.07,21.03,21.06,212600.0,16.265,16.265,16.2341,16.2573,212600.0
2013-05-22 13:50:00,21.06,21.08,21.06,21.07,177200.0,16.2573,16.2727,16.2573,16.265,177200.0
2013-05-22 13:55:00,21.07,21.09,21.06,21.08,184200.0,16.265,16.2804,16.2573,16.2727,184200.0
2013-05-22 14:00:00,21.08,21.11,21.01,21.01,376200.0,16.2727,16.2959,16.2187,16.2187,376200.0
2013-05-22 14:05:00,21.01,21.04,20.98,21.02,320400.0,16.2187,16.2418,16.1955,16.2264,320400.0
2013-05-22 14:10:00,21.02,21.02,20.93,20.94,323200.0,16.2264,16.2264,16.1569,16.1646,323200.0
2013-05-22 14:15:00,20.95,20.98,20.93,20.96,234400.0,16.1723,16.1955,16.1569,16.1801,234400.0
2013-05-22 14:20:00,20.96,20.98,20.95,20.98,251400.0,16.1801,16.1955,16.1723,16.1955,251400.0
2013-05-22 14:25:00,20.98,20.98,20.9,20.92,431000.0,16.1955,16.1955,16.1337,16.1492,431000.0
2013-05-22 14:30:00,20.92,20.94,20.91,20.94,264800.0,16.1492,16.1646,16.1415,16.1646,264800.0
2013-05-22 14:35:00,20.94,20.95,20.86,20.87,333600.0,16.1646,16.1723,16.1029,16.1106,333600.0
2013-05-22 14:40:00,20.88,20.88,20.84,20.86,395600.0,16.1183,16.1183,16.0874,16.1029,395600.0
2013-05-22 14:45:00,20.86,20.93,20.84,20.93,330800.0,16.1029,16.1569,16.0874,16.1569,330800.0
2013-05-22 14:50:00,20.93,20.95,20.91,20.93,167800.0,16.1569,16.1723,16.1415,16.1569,167800.0
2013-05-22 14:55:00,20.93,20.96,20.93,20.95,148800.0,16.1569,16.1801,16.1569,16.1723,148800.0
2013-05-22 15:00:00,20.95,20.96,20.89,20.9,202000.0,16.1723,16.1801,16.126,16.1337,202000.0
2013-05-22 15:05:00,20.9,20.91,20.87,20.9,222800.0,16.1337,16.1415,16.1106,16.1337,222800.0
2013-05-22 15:10:00,20.9,20.91,20.85,20.85,268600.0,16.1337,16.1415,16.0952,16.0952,268600.0
2013-05-22 15:15:00,20.85,20.86,20.83,20.84,291400.0,16.0952,16.1029,16.0797,16.0874,291400.0
2013-05-22 15:20:00,20.83,20.85,20.82,20.84,160600.0,16.0797,16.0952,16.072,16.0874,160600.0
2013-05-22 15:25:00,20.84,20.85,20.79,20.79,287400.0,16.0874,16.0952,16.0488,16.0488,287400.0
2013-05-22 15:30:00,20.78,20.81,20.77,20.8,294600.0,16.0411,16.0643,16.0334,16.0566,294600.0
2013-05-22 15:35:00,20.81,20.82,20.79,20.8,339000.0,16.0643,16.072,16.0488,16.0566,339000.0
2013-05-22 15:40:00,20.8,20.82,20.78,20.81,307000.0,16.0566,16.072,16.0411,16.0643,307000.0
2013-05-22 15:45:00,20.81,20.83,20.8,20.81,462000.0,16.0643,16.0797,16.0566,16.0643,462000.0
2013-05-22 15:50:00,20.81,20.89,20.81,20.86,1091200.0,16.0643,16.126,16.0643,16.1029,1091200.0
2013-05-22 15:55:00,20.86,20.9,20.86,20.89,1506600.0,16.1029,16.1337,16.1029,16.126,1506600.0
2013-05-23 09:30:00,20.8,20.89,20.73,20.78,876000.0,16.0566,16.126,16.0025,16.0411,876000.0
2013-05-23 09:35:00,20.8,20.85,20.75,20.82,305400.0,16.0566,16.0952,16.018,16.072,305400.0
2013-05-23 09:40:00,20.83,20.86,20.75,20.75,378600.0,16.0797,16.1029,16.018,16.018,378600.0
2013-05-23 09:45:00,20.75,20.79,20.68,20.7,297400.0,16.018,16.0488,15.9639,15.9794,297400.0
2013-05-23 09:50:00,20.69,20.76,20.69,20.75,143600.0,15.9716,16.0257,15.9716,16.018,143600.0
2013-05-23 09:55:00,20.75,20.78,20.74,20.77,174600.0,16.018,16.0411,16.0102,16.0334,174600.0
2013-05-23 10:00:00,20.77,20.81,20.74,20.81,240400.0,16.0334,16.0643,16.0102,16.0643,240400.0
2013-05-23 10:05:00,20.81,20.84,20.79,20.83,170400.0,16.0643,16.0874,16.0488,16.0797,170400.0
2013-05-23 10:10:00,20.83,20.85,20.81,20.83,772000.0,16.0797,16.0952,16.0643,16.0797,772000.0
2013-05-23 10:15:00,20.83,20.86,20.82,20.84,332600.0,16.0797,16.1029,16.072,16.0874,332600.0
2013-05-23 10:20:00,20.84,20.86,20.81,20.86,490800.0,16.0874,16.1029,16.0643,16.1029,490800.0
2013-05-23 10:25:00,20.86,20.88,20.81,20.81,274000.0,16.1029,16.1183,16.0643,16.0643,274000.0
2013-05-23 10:30:00,20.81,20.84,20.81,20.83,117200.0,16.0643,16.0874,16.0643,16.0797,117200.0
2013-05-23 10:35:00,20.83,20.83,20.8,20.82,215800.0,16.0797,16.0797,16.0566,16.072,215800.0
2013-05-23 10:40:00,20.82,20.82,20.78,20.79,480800.0,16.072,16.072,16.0411,16.0488,480800.0
2013-05-23 10:45:00,20.79,20.8,20.76,20.78,305400.0,16.0488,16.0566,16.0257,16.0411,305400.0
2013-05-23 10:50:00,20.77,20.8,20.77,20.79,366800.0,16.0334,16.0566,16.0334,16.0488,366800.0
2013-05-23 10:55:00,20.79,20.82,20.77,20.78,225800.0,16.0488,16.072,16.0334,16.0411,225800.0
2013-05-23 11:00:00,20.78,20.82,20.77,20.82,160400.0,16.0411,16.072,16.0334,16.072,160400.0
2013-05-23 11:05:00,20.82,20.86,20.82,20.86,167800.0,16.072,16.1029,16.072,16.1029,167800.0
2013-05-23 11:10:00,20.86,20.86,20.84,20.85,164800.0,16.1029,16.1029,16.0874,16.0952,164800.0
2013-05-23 11:15:00,20.85,20.88,20.85,20.88,330200.0,16.0952,16.1183,16.0952,16.1183,330200.0
2013-05-23 11:20:00,20.88,20.88,20.84,20.86,216200.0,16.1183,16.1183,16.0874,16.1029,216200.0
2013-05-23 11:25:00,20.85,20.86,20.82,20.83,164400.0,16.0952,16.1029,16.072,16.0797,164400.0
2013-05-23 11:30:00,20.83,20.85,20.82,20.84,139400.0,16.0797,16.0952,16.072,16.0874,139400.0
2013-05-23 11:35:00,20.84,20.86,20.84,20.85,160600.0,16.0874,16.1029,16.0874,16.0952,160600.0
2013-05-23 11:40:00,20.85,20.86,20.82,20.83,176000.0,16.0952,16.1029,16.072,16.0797,176000.0
2013-05-23 11:45:00,20.83,20.84,20.82,20.83,172800.0,16.0797,16.0874,16.072,16.0797,172800.0
2013-05-23 11:50:00,20.83,20.84,20.81,20.81,197600.0,16.0797,16.0874,16.0643,16.0643,197600.0
2013-05-23 11:55:00,20.82,20.83,20.8,20.81,128000.0,16.072,16.0797,16.0566,16.0643,128000.0
2013-05-23 12:00:00,20.82,20.84,20.82,20.83,91000.0,16.072,16.0874,16.072,16.0797,91000.0
2013-05-23 12:05:00,20.83,20.87,20.83,20.86,168200.0,16.0797,16.1106,16.0797,16.1029,168200.0
2013-05-23 12:10:00,20.86,20.89,20.86,20.86,122000.0,16.1029,16.126,16.1029,16.1029,122000.0
2013-05-23 12:15:00,20.86,20.86,20.84,20.85,151000.0,16.1029,16.1029,16.0874,16.0952,151000.0
2013-05-23 12:20:00,20.85,20.88,20.84,20.86,213600.0,16.0952,16.1183,16.0874,16.1029,213600.0
2013-05-23 12:25:00,20.86,20.88,20.85,20.86,81000.0,16.1029,16.1183,16.0952,16.1029,81000.0
2013-05-23 12:30:00,20.86,20.86,20.84,20.84,207000.0,16.1029,16.1029,16.0874,16.0874,207000.0
2013-05-23 12:35:00,20.83,20.84,20.82,20.82,256200.0,16.0797,16.0874,16.072,16.072,256200.0
2013-05-23 12:40:00,20.82,20.83,20.81,20.82,144200.0,16.072,16.0797,16.0643,16.072,144200.0
2013-05-23 12:45:00,20.82,20.85,20.82,20.85,68600.0,16.072,16.0952,16.072,16.0952,68600.0
2013-05-23 12:50:00,20.85,20.86,20.84,20.86,93000.0,16.0952,16.1029,16.0874,16.1029,93000.0
2013-05-23 12:55:00,20.86,20.86,20.85,20.85,94000.0,16.1029,16.1029,16.0952,16.0952,94000.0
2013-05-23 13:00:00,20.85,20.86,20.84,20.85,77000.0,16.0952,16.1029,16.0874,16.0952,77000.0
2013-05-23 13:05:00,20.84,20.85,20.8,20.81,141800.0,16.0874,16.0952,16.0566,16.0643,141800.0
2013-05-23 13:10:00,20.82,20.82,20.8,20.82,117200.0,16.072,16.072,16.0566,16.072,117200.0
2013-05-23 13:15:00,20.82,20.82,20.81,20.81,131600.0,16.072,16.072,16.0643,16.0643,131600.0
2013-05-23 13:20:00,20.81,20.81,20.79,20.81,135800.0,16.0643,16.0643,16.0488,16.0643,135800.0
2013-05-23 13:25:00,20.8,20.81,20.79,20.79,94400.0,16.0566,16.0643,16.0488,16.0488,94400.0
2013-05-23 13:30:00,20.8,20.81,20.79,20.8,154400.0,16.0566,16.0643,16.0488,16.0566,154400.0
2013-05-23 13:35:00,20.8,20.81,20.8,20.8,85600.0,16.0566,16.0643,16.0566,16.0566,85600.0
2013-05-23 13:40:00,20.8,20.8,20.78,20.78,133800.0,16.0566,16.0566,16.0411,16.0411,133800.0
2013-05-23 13:45:00,20.78,20.78,20.75,20.78,174400.0,16.0411,16.0411,16.018,16.0411,174400.0
2013-05-23 13:50:00,20.78,20.8,20.78,20.79,82400.0,16.0411,16.0566,16.0411,16.0488,82400.0
2013-05-23 13:55:00,20.79,20.83,20.79,20.83,211000.0,16.0488,16.0797,16.0488,16.0797,211000.0
2013-05-23 14:00:00,20.83,20.84,20.81,20.82,118800.0,16.0797,16.0874,16.0643,16.072,118800.0
2013-05-23 14:05:00,20.82,20.86,20.81,20.85,276200.0,16.072,16.1029,16.0643,16.0952,276200.0
2013-05-23 14:10:00,20.85,20.86,20.84,20.85,128800.0,16.0952,16.1029,16.0874,16.0952,128800.0
2013-05-23 14:15:00,20.86,20.88,20.86,20.86,181400.0,16.1029,16.1183,16.1029,16.1029,181400.0
2013-05-23 14:20:00,20.86,20.87,20.85,20.85,229000.0,16.1029,16.1106,16.0952,16.0952,229000.0
2013-05-23 14:25:00,20.85,20.86,20.85,20.85,168600.0,16.0952,16.1029,16.0952,16.0952,168600.0
2013-05-23 14:30:00,20.85,20.86,20.83,20.85,404400.0,16.0952,16.1029,16.0797,16.0952,404400.0
2013-05-23 14:35:00,20.85,20.88,20.85,20.87,116400.0,16.0952,16.1183,16.0952,16.1106,116400.0
2013-05-23 14:40:00,20.87,20.93,20.87,20.92,426600.0,16.1106,16.1569,16.1106,16.1492,426600.0
2013-05-23 14:45:00,20.92,20.93,20.88,20.9,329600.0,16.1492,16.1569,16.1183,16.1337,329600.0
2013-05-23 14:50:00,20.91,20.92,20.9,20.91,267800.0,16.1415,16.1492,16.1337,16.1415,267800.0
2013-05-23 14:55:00,20.9,20.92,20.9,20.91,166600.0,16.1337,16.1492,16.1337,16.1415,166600.0
2013-05-23 15:00:00,20.91,20.91,20.86,20.87,200200.0,16.1415,16.1415,16.1029,16.1106,200200.0
2013-05-23 15:05:00,20.87,20.89,20.86,20.88,87800.0,16.1106,16.126,16.1029,16.1183,87800.0
2013-05-23 15:10:00,20.88,20.9,20.88,20.89,179400.0,16.1183,16.1337,16.1183,16.126,179400.0
2013-05-23 15:15:00,20.89,20.9,20.85,20.85,145400.0,16.126,16.1337,16.0952,16.0952,145400.0
2013-05-23 15:20:00,20.85,20.88,20.84,20.85,114600.0,16.0952,16.1183,16.0874,16.0952,114600.0
2013-05-23 15:25:00,20.85,20.88,20.85,20.88,131000.0,16.0952,16.1183,16.0952,16.1183,131000.0
2013-05-23 15:30:00,20.88,20.9,20.86,20.88,171600.0,16.1183,16.1337,16.1029,16.1183,171600.0
2013-05-23 15:35:00,20.88,20.89,20.86,20.88,200400.0,16.1183,16.126,16.1029,16.1183,200400.0
2013-05-23 15:40:00,20.88,20.9,20.87,20.89,251400.0,16.1183,16.1337,16.1106,16.126,251400.0
2013-05-23 15:45:00,20.88,20.9,20.86,20.87,376800.0,16.1183,16.1337,16.1029,16.1106,376800.0
2013-05-23 15:50:00,20.88,20.92,20.86,20.9,488200.0,16.1183,16.1492,16.1029,16.1337,488200.0
2013-05-23 15:55:00,20.9,20.93,20.89,20.91,2100600.0,16.1337,16.1569,16.126,16.1415,2100600.0
2013-05-24 09:30:00,20.72,20.76,20.67,20.75,490200.0,15.9948,16.0257,15.9562,16.018,490200.0
2013-05-24 09:35:00,20.75,20.8,20.75,20.79,260600.0,16.018,16.0566,16.018,16.0488,260600.0
2013-05-24 09:40:00,20.79,20.8,20.69,20.72,252200.0,16.0488,16.0566,15.9716,15.9948,252200.0
2013-05-24 09:45:00,20.73,20.74,20.7,20.7,204200.0,16.0025,16.0102,15.9794,15.9794,204200.0
2013-05-24 09:50:00,20.7,20.74,20.68,20.72,285400.0,15.9794,16.0102,15.9639,15.9948,285400.0
2013-05-24 09:55:00,20.73,20.77,20.71,20.77,239800.0,16.0025,16.0334,15.9871,16.0334,239800.0
2013-05-24 10:00:00,20.76,20.76,20.68,20.68,288200.0,16.0257,16.0257,15.9639,15.9639,288200.0
2013-05-24 10:05:00,20.68,20.73,20.67,20.72,227400.0,15.9639,16.0025,15.9562,15.9948,227400.0
2013-05-24 10:10:00,20.73,20.73,20.69,20.71,205200.0,16.0025,16.0025,15.9716,15.9871,205200.0
2013-05-24 10:15:00,20.71,20.71,20.68,20.69,191200.0,15.9871,15.9871,15.9639,15.9716,191200.0
2013-05-24 10:20:00,20.69,20.72,20.67,20.71,415400.0,15.9716,15.9948,15.9562,15.9871,415400.0
2013-05-24 10:25:00,20.71,20.72,20.68,20.7,185800.0,15.9871,15.9948,15.9639,15.9794,185800.0
2013-05-24 10:30:00,20.71,20.73,20.7,20.7,404200.0,15.9871,16.0025,15.9794,15.9794,404200.0
2013-05-24 10:35:00,20.7,20.72,20.7,20.71,214200.0,15.9794,15.9948,15.9794,15.9871,214200.0
2013-05-24 10:40:00,20.71,20.73,20.7,20.73,174400.0,15.9871,16.0025,15.9794,16.0025,174400.0
2013-05-24 10:45:00,20.72,20.73,20.69,20.7,215400.0,15.9948,16.0025,15.9716,15.9794,215400.0
2013-05-24 10:50:00,20.71,20.72,20.68,20.72,86600.0,15.9871,15.9948,15.9639,15.9948,86600.0
2013-05-24 10:55:00,20.71,20.73,20.7,20.73,107600.0,15.9871,16.0025,15.9794,16.0025,107600.0
2013-05-24 11:00:00,20.73,20.73,20.7,20.71,107400.0,16.0025,16.0025,15.9794,15.9871,107400.0
2013-05-24 11:05:00,20.71,20.73,20.71,20.73,126200.0,15.9871,16.0025,15.9871,16.0025,126200.0
2013-05-24 11:10:00,20.73,20.74,20.7,20.74,187000.0,16.0025,16.0102,15.9794,16.0102,187000.0
2013-05-24 11:15:00,20.74,20.75,20.72,20.73,275000.0,16.0102,16.018,15.9948,16.0025,275000.0
2013-05-24 11:20:00,20.73,20.74,20.72,20.74,96000.0,16.0025,16.0102,15.9948,16.0102,96000.0
2013-05-24 11:25:00,20.74,20.76,20.74,20.74,100800.0,16.0102,16.0257,16.0102,16.0102,100800.0
2013-05-24 11:30:00,20.74,20.74,20.73,20.74,125600.0,16.0102,16.0102,16.0025,16.0102,125600.0
2013-05-24 11:35:00,20.74,20.77,20.74,20.77,85000.0,16.0102,16.0334,16.0102,16.0334,85000.0
2013-05-24 11:40:00,20.77,20.82,20.77,20.8,128800.0,16.0334,16.072,16.0334,16.0566,128800.0
2013-05-24 11:45:00,20.8,20.81,20.79,20.79,92600.0,16.0566,16.0643,16.0488,16.0488,92600.0
2013-05-24 11:50:00,20.79,20.81,20.79,20.81,88800.0,16.0488,16.0643,16.0488,16.0643,88800.0
2013-05-24 11:55:00,20.81,20.84,20.81,20.84,94600.0,16.0643,16.0874,16.0643,16.0874,94600.0
2013-05-24 12:00:00,20.84,20.86,20.83,20.85,108800.0,16.0874,16.1029,16.0797,16.0952,108800.0
2013-05-24 12:05:00,20.84,20.86,20.84,20.86,118200.0,16.0874,16.1029,16.0874,16.1029,118200.0
2013-05-24 12:10:00,20.85,20.85,20.84,20.85,125000.0,16.0952,16.0952,16.0874,16.0952,125000.0
2013-05-24 12:15:00,20.85,20.88,20.85,20.87,71400.0,16.0952,16.1183,16.0952,16.1106,71400.0
2013-05-24 12:20:00,20.87,20.88,20.85,20.85,44800.0,16.1106,16.1183,16.0952,16.0952,44800.0
2013-05-24 12:25:00,20.85,20.88,20.84,20.86,145000.0,16.0952,16.1183,16.0874,16.1029,145000.0
2013-05-24 12:30:00,20.86,20.86,20.83,20.84,131200.0,16.1029,16.1029,16.0797,16.0874,131200.0
2013-05-24 12:35:00,20.84,20.85,20.81,20.82,82800.0,16.0874,16.0952,16.0643,16.072,82800.0
2013-05-24 12:40:00,20.82,20.82,20.8,20.8,61400.0,16.072,16.072,16.0566,16.0566,61400.0
2013-05-24 12:45:00,20.8,20.81,20.8,20.8,64600.0,16.0566,16.0643,16.0566,16.0566,64600.0
2013-05-24 12:50:00,20.8,20.84,20.8,20.83,232400.0,16.0566,16.0874,16.0566,16.0797,232400.0
2013-05-24 12:55:00,20.83,20.84,20.83,20.84,96800.0,16.0797,16.0874,16.0797,16.0874,96800.0
2013-05-24 13:00:00,20.84,20.85,20.83,20.84,81400.0,16.0874,16.0952,16.0797,16.0874,81400.0
2013-05-24 13:05:00,20.85,20.89,20.84,20.89,85800.0,16.0952,16.126,16.0874,16.126,85800.0
2013-05-24 13:10:00,20.89,20.9,20.88,20.89,81000.0,16.126,16.1337,16.1183,16.126,81000.0
2013-05-24 13:15:00,20.9,20.92,20.89,20.92,102200.0,16.1337,16.1492,16.126,16.1492,102200.0
2013-05-24 13:20:00,20.91,20.93,20.91,20.92,96600.0,16.1415,16.1569,16.1415,16.1492,96600.0
2013-05-24 13:25:00,20.91,20.92,20.91,20.92,107400.0,16.1415,16.1492,16.1415,16.1492,107400.0
2013-05-24 13:30:00,20.92,20.93,20.9,20.93,172000.0,16.1492,16.1569,16.1337,16.1569,172000.0
2013-05-24 13:35:00,20.93,20.93,20.89,20.89,140200.0,16.1569,16.1569,16.126,16.126,140200.0
2013-05-24 13:40:00,20.89,20.89,20.87,20.88,49400.0,16.126,16.126,16.1106,16.1183,49400.0
2013-05-24 13:45:00,20.88,20.88,20.87,20.88,69600.0,16.1183,16.1183,16.1106,16.1183,69600.0
2013-05-24 13:50:00,20.87,20.87,20.85,20.85,103400.0,16.1106,16.1106,16.0952,16.0952,103400.0
2013-05-24 13:55:00,20.85,20.87,20.84,20.86,66000.0,16.0952,16.1106,16.0874,16.1029,66000.0
2013-05-24 14:00:00,20.86,20.88,20.85,20.86,96200.0,16.1029,16.1183,16.0952,16.1029,96200.0
2013-05-24 14:05:00,20.86,20.86,20.85,20.86,65600.0,16.1029,16.1029,16.0952,16.1029,65600.0
2013-05-24 14:10:00,20.86,20.89,20.86,20.89,119400.0,16.1029,16.126,16.1029,16.126,119400.0
2013-05-24 14:15:00,20.89,20.93,20.89,20.93,88800.0,16.126,16.1569,16.126,16.1569,88800.0
2013-05-24 14:20:00,20.93,20.93,20.92,20.92,79400.0,16.1569,16.1569,16.1492,16.1492,79400.0
2013-05-24 14:25:00,20.92,20.93,20.92,20.92,67000.0,16.1492,16.1569,16.1492,16.1492,67000.0
2013-05-24 14:30:00,20.92,20.92,20.9,20.91,242600.0,16.1492,16.1492,16.1337,16.1415,242600.0
2013-05-24 14:35:00,20.91,20.91,20.88,20.89,55200.0,16.1415,16.1415,16.1183,16.126,55200.0
2013-05-24 14:40:00,20.88,20.91,20.88,20.91,276600.0,16.1183,16.1415,16.1183,16.1415,276600.0
2013-05-24 14:45:00,20.9,20.91,20.9,20.9,315600.0,16.1337,16.1415,16.1337,16.1337,315600.0
2013-05-24 14:50:00,20.9,20.93,20.9,20.93,134000.0,16.1337,16.1569,16.1337,16.1569,134000.0
2013-05-24 14:55:00,20.93,20.94,20.91,20.93,232200.0,16.1569,16.1646,16.1415,16.1569,232200.0
2013-05-24 15:00:00,20.93,20.95,20.92,20.94,185000.0,16.1569,16.1723,16.1492,16.1646,185000.0
2013-05-24 15:05:00,20.95,20.96,20.93,20.96,71200.0,16.1723,16.1801,16.1569,16.1801,71200.0
2013-05-24 15:10:00,20.96,20.96,20.94,20.96,205200.0,16.1801,16.1801,16.1646,16.1801,205200.0
2013-05-24 15:15:00,20.96,20.97,20.93,20.93,186000.0,16.1801,16.1878,16.1569,16.1569,186000.0
2013-05-24 15:20:00,20.94,20.94,20.92,20.93,148200.0,16.1646,16.1646,16.1492,16.1569,148200.0
2013-05-24 15:25:00,20.93,20.93,20.9,20.91,159400.0,16.1569,16.1569,16.1337,16.1415,159400.0
2013-05-24 15:30:00,20.91,20.91,20.87,20.88,137200.0,16.1415,16.1415,16.1106,16.1183,137200.0
2013-05-24 15:35:00,20.88,20.89,20.85,20.86,285400.0,16.1183,16.126,16.0952,16.1029,285400.0
2013-05-24 15:40:00,20.86,20.88,20.85,20.86,206200.0,16.1029,16.1183,16.0952,16.1029,206200.0
2013-05-24 15:45:00,20.86,20.89,20.86,20.89,291400.0,16.1029,16.126,16.1029,16.126,291400.0
2013-05-24 15:50:00,20.89,20.92,20.88,20.92,532200.0,16.126,16.1492,16.1183,16.1492,532200.0
2013-05-24 15:55:00,20.92,20.98,20.91,20.98,1143400.0,16.1492,16.1955,16.1415,16.1955,1143400.0
2013-05-28 09:30:00,21.13,21.24,21.08,21.09,469600.0,16.3113,16.3962,16.2727,16.2804,469600.0
2013-05-28 09:35:00,21.09,21.14,21.08,21.11,192200.0,16.2804,16.319,16.2727,16.2959,192200.0
2013-05-28 09:40:00,21.11,21.13,21.1,21.13,141600.0,16.2959,16.3113,16.2881,16.3113,141600.0
2013-05-28 09:45:00,21.14,21.17,21.11,21.16,327600.0,16.319,16.3422,16.2959,16.3345,327600.0
2013-05-28 09:50:00,21.16,21.18,21.13,21.15,223400.0,16.3345,16.3499,16.3113,16.3267,223400.0
2013-05-28 09:55:00,21.15,21.15,21.11,21.15,236800.0,16.3267,16.3267,16.2959,16.3267,236800.0
2013-05-28 10:00:00,21.15,21.15,21.11,21.11,382000.0,16.3267,16.3267,16.2959,16.2959,382000.0
2013-05-28 10:05:00,21.11,21.14,21.1,21.11,263600.0,16.2959,16.319,16.2881,16.2959,263600.0
2013-05-28 10:10:00,21.11,21.11,21.06,21.08,205200.0,16.2959,16.2959,16.2573,16.2727,205200.0
2013-05-28 10:15:00,21.08,21.1,21.08,21.09,216200.0,16.2727,16.2881,16.2727,16.2804,216200.0
2013-05-28 10:20:00,21.09,21.1,21.08,21.08,243600.0,16.2804,16.2881,16.2727,16.2727,243600.0
2013-05-28 10:25:00,21.08,21.09,21.07,21.08,271600.0,16.2727,16.2804,16.265,16.2727,271600.0
2013-05-28 10:30:00,21.08,21.08,21.04,21.04,348600.0,16.2727,16.2727,16.2418,16.2418,348600.0
2013-05-28 10:35:00,21.04,21.06,21.03,21.04,182800.0,16.2418,16.2573,16.2341,16.2418,182800.0
2013-05-28 10:40:00,21.04,21.06,21.02,21.02,184400.0,16.2418,16.2573,16.2264,16.2264,184400.0
2013-05-28 10:45:00,21.02,21.04,21.01,21.02,180200.0,16.2264,16.2418,16.2187,16.2264,180200.0
2013-05-28 10:50:00,21.02,21.04,21.0,21.03,316800.0,16.2264,16.2418,16.2109,16.2341,316800.0
2013-05-28 10:55:00,21.03,21.03,20.99,21.0,159000.0,16.2341,16.2341,16.2032,16.2109,159000.0
2013-05-28 11:00:00,21.01,21.02,20.99,21.0,121800.0,16.2187,16.2264,16.2032,16.2109,121800.0
2013-05-28 11:05:00,21.0,21.01,20.99,21.0,92600.0,16.2109,16.2187,16.2032,16.2109,92600.0
2013-05-28 11:10:00,21.0,21.0,20.99,20.99,154600.0,16.2109,16.2109,16.2032,16.2032,154600.0
2013-05-28 11:15:00,20.99,21.0,20.99,21.0,130000.0,16.2032,16.2109,16.2032,16.2109,130000.0
2013-05-28 11:20:00,21.0,21.0,20.99,20.99,100200.0,16.2109,16.2109,16.2032,16.2032,100200.0
2013-05-28 11:25:00,20.99,21.0,20.99,21.0,345000.0,16.2032,16.2109,16.2032,16.2109,345000.0
2013-05-28 11:30:00,21.0,21.0,20.99,20.99,96200.0,16.2109,16.2109,16.2032,16.2032,96200.0
2013-05-28 11:35:00,20.99,20.99,20.94,20.96,126800.0,16.2032,16.2032,16.1646,16.1801,126800.0
2013-05-28 11:40:00,20.96,20.99,20.95,20.98,88800.0,16.1801,16.2032,16.1723,16.1955,88800.0
2013-05-28 11:45:00,20.98,20.98,20.95,20.96,105000.0,16.1955,16.1955,16.1723,16.1801,105000.0
2013-05-28 11:50:00,20.95,20.99,20.94,20.95,326400.0,16.1723,16.2032,16.1646,16.1723,326400.0
2013-05-28 11:55:00,20.95,20.95,20.9,20.91,200800.0,16.1723,16.1723,16.1337,16.1415,200800.0
2013-05-28 12:00:00,20.91,20.93,20.91,20.93,132600.0,16.1415,16.1569,16.1415,16.1569,132600.0
2013-05-28 12:05:00,20.93,20.95,20.93,20.94,107800.0,16.1569,16.1723,16.1569,16.1646,107800.0
2013-05-28 12:10:00,20.94,20.94,20.9,20.9,253400.0,16.1646,16.1646,16.1337,16.1337,253400.0
2013-05-28 12:15:00,20.91,20.91,20.87,20.88,271400.0,16.1415,16.1415,16.1106,16.1183,271400.0
2013-05-28 12:20:00,20.88,20.91,20.88,20.91,34600.0,16.1183,16.1415,16.1183,16.1415,34600.0
2013-05-28 12:25:00,20.91,20.93,20.9,20.92,36600.0,16.1415,16.1569,16.1337,16.1492,36600.0
2013-05-28 12:30:00,20.92,20.92,20.88,20.91,139200.0,16.1492,16.1492,16.1183,16.1415,139200.0
2013-05-28 12:35:00,20.91,20.92,20.89,20.92,140800.0,16.1415,16.1492,16.126,16.1492,140800.0
2013-05-28 12:40:00,20.92,20.96,20.92,20.96,110200.0,16.1492,16.1801,16.1492,16.1801,110200.0
2013-05-28 12:45:00,20.95,20.96,20.91,20.92,74400.0,16.1723,16.1801,16.1415,16.1492,74400.0
2013-05-28 12:50:00,20.92,20.92,20.89,20.9,53000.0,16.1492,16.1492,16.126,16.1337,53000.0
2013-05-28 12:55:00,20.9,20.92,20.89,20.91,73800.0,16.1337,16.1492,16.126,16.1415,73800.0
2013-05-28 13:00:00,20.91,20.94,20.91,20.93,214200.0,16.1415,16.1646,16.1415,16.1569,214200.0
2013-05-28 13:05:00,20.93,20.93,20.9,20.91,176400.0,16.1569,16.1569,16.1337,16.1415,176400.0
2013-05-28 13:10:00,20.9,20.92,20.89,20.91,62200.0,16.1337,16.1492,16.126,16.1415,62200.0
2013-05-28 13:15:00,20.91,20.91,20.88,20.88,109200.0,16.1415,16.1415,16.1183,16.1183,109200.0
2013-05-28 13:20:00,20.88,20.89,20.86,20.87,108600.0,16.1183,16.126,16.1029,16.1106,108600.0
2013-05-28 13:25:00,20.86,20.88,20.83,20.84,208800.0,16.1029,16.1183,16.0797,16.0874,208800.0
2013-05-28 13:30:00,20.84,20.85,20.81,20.82,153200.0,16.0874,16.0952,16.0643,16.072,153200.0
2013-05-28 13:35:00,20.82,20.83,20.81,20.81,315200.0,16.072,16.0797,16.0643,16.0643,315200.0
2013-05-28 13:40:00,20.81,20.81,20.78,20.78,201600.0,16.0643,16.0643,16.0411,16.0411,201600.0
2013-05-28 13:45:00,20.78,20.81,20.76,20.79,320000.0,16.0411,16.0643,16.0257,16.0488,320000.0
2013-05-28 13:50:00,20.79,20.81,20.78,20.8,212400.0,16.0488,16.0643,16.0411,16.0566,212400.0
2013-05-28 13:55:00,20.79,20.8,20.77,20.79,141800.0,16.0488,16.0566,16.0334,16.0488,141800.0
2013-05-28 14:00:00,20.8,20.8,20.76,20.78,217200.0,16.0566,16.0566,16.0257,16.0411,217200.0
2013-05-28 14:05:00,20.78,20.8,20.77,20.8,124400.0,16.0411,16.0566,16.0334,16.0566,124400.0
2013-05-28 14:10:00,20.8,20.8,20.78,20.78,134600.0,16.0566,16.0566,16.0411,16.0411,134600.0
2013-05-28 14:15:00,20.78,20.84,20.77,20.84,123400.0,16.0411,16.0874,16.0334,16.0874,123400.0
2013-05-28 14:20:00,20.84,20.84,20.82,20.83,79400.0,16.0874,16.0874,16.072,16.0797,79400.0
2013-05-28 14:25:00,20.83,20.84,20.81,20.83,60000.0,16.0797,16.0874,16.0643,16.0797,60000.0
2013-05-28 14:30:00,20.82,20.83,20.81,20.82,81200.0,16.072,16.0797,16.0643,16.072,81200.0
2013-05-28 14:35:00,20.82,20.83,20.79,20.79,143400.0,16.072,16.0797,16.0488,16.0488,143400.0
2013-05-28 14:40:00,20.79,20.83,20.79,20.82,102800.0,16.0488,16.0797,16.0488,16.072,102800.0
2013-05-28 14:45:00,20.82,20.86,20.82,20.86,134400.0,16.072,16.1029,16.072,16.1029,134400.0
2013-05-28 14:50:00,20.86,20.89,20.86,20.88,86000.0,16.1029,16.126,16.1029,16.1183,86000.0
2013-05-28 14:55:00,20.88,20.9,20.86,20.89,103200.0,16.1183,16.1337,16.1029,16.126,103200.0
2013-05-28 15:00:00,20.89,20.9,20.86,20.89,116400.0,16.126,16.1337,16.1029,16.126,116400.0
2013-05-28 15:05:00,20.9,20.92,20.89,20.9,129400.0,16.1337,16.1492,16.126,16.1337,129400.0
2013-05-28 15:10:00,20.9,20.9,20.86,20.86,275800.0,16.1337,16.1337,16.1029,16.1029,275800.0
2013-05-28 15:15:00,20.86,20.9,20.86,20.89,137000.0,16.1029,16.1337,16.1029,16.126,137000.0
2013-05-28 15:20:00,20.89,20.9,20.86,20.87,308800.0,16.126,16.1337,16.1029,16.1106,308800.0
2013-05-28 15:25:00,20.87,20.87,20.85,20.86,118800.0,16.1106,16.1106,16.0952,16.1029,118800.0
2013-05-28 15:30:00,20.86,20.9,20.86,20.9,162200.0,16.1029,16.1337,16.1029,16.1337,162200.0
2013-05-28 15:35:00,20.89,20.92,20.89,20.91,198800.0,16.126,16.1492,16.126,16.1415,198800.0
2013-05-28 15:40:00,20.9,20.92,20.9,20.9,137600.0,16.1337,16.1492,16.1337,16.1337,137600.0
2013-05-28 15:45:00,20.9,20.91,20.89,20.91,277600.0,16.1337,16.1415,16.126,16.1415,277600.0
2013-05-28 15:50:00,20.91,20.92,20.9,20.9,280600.0,16.1415,16.1492,16.1337,16.1337,280600.0
2013-05-28 15:55:00,20.9,20.93,20.89,20.91,653800.0,16.1337,16.1569,16.126,16.1415,653800.0
2013-05-29 09:30:00,20.88,20.9,20.65,20.66,524800.0,16.1183,16.1337,15.9408,15.9485,524800.0
2013-05-29 09:35:00,20.66,20.68,20.63,20.64,689400.0,15.9485,15.9639,15.9253,15.933,689400.0
2013-05-29 09:40:00,20.65,20.65,20.53,20.61,638800.0,15.9408,15.9408,15.8481,15.9099,638800.0
2013-05-29 09:45:00,20.61,20.65,20.6,20.65,538000.0,15.9099,15.9408,15.9022,15.9408,538000.0
2013-05-29 09:50:00,20.65,20.67,20.61,20.63,1079400.0,15.9408,15.9562,15.9099,15.9253,1079400.0
2013-05-29 09:55:00,20.64,20.65,20.61,20.61,313600.0,15.933,15.9408,15.9099,15.9099,313600.0
2013-05-29 10:00:00,20.61,20.66,20.59,20.65,430400.0,15.9099,15.9485,15.8944,15.9408,430400.0
2013-05-29 10:05:00,20.65,20.65,20.63,20.63,244000.0,15.9408,15.9408,15.9253,15.9253,244000.0
2013-05-29 10:10:00,20.63,20.65,20.59,20.59,743600.0,15.9253,15.9408,15.8944,15.8944,743600.0
2013-05-29 10:15:00,20.59,20.59,20.53,20.58,958400.0,15.8944,15.8944,15.8481,15.8867,958400.0
2013-05-29 10:20:00,20.58,20.59,20.53,20.54,179200.0,15.8867,15.8944,15.8481,15.8558,179200.0
2013-05-29 10:25:00,20.54,20.54,20.4,20.41,1013000.0,15.8558,15.8558,15.7478,15.7555,1013000.0
2013-05-29 10:30:00,20.41,20.48,20.39,20.45,851400.0,15.7555,15.8095,15.7401,15.7864,851400.0
2013-05-29 10:35:00,20.45,20.49,20.45,20.48,657800.0,15.7864,15.8172,15.7864,15.8095,657800.0
2013-05-29 10:40:00,20.49,20.5,20.47,20.49,378600.0,15.8172,15.825,15.8018,15.8172,378600.0
2013-05-29 10:45:00,20.49,20.51,20.45,20.47,243000.0,15.8172,15.8327,15.7864,15.8018,243000.0
2013-05-29 10:50:00,20.47,20.49,20.47,20.47,341400.0,15.8018,15.8172,15.8018,15.8018,341400.0
2013-05-29 10:55:00,20.47,20.48,20.46,20.46,258400.0,15.8018,15.8095,15.7941,15.7941,258400.0
2013-05-29 11:00:00,20.46,20.51,20.46,20.5,320600.0,15.7941,15.8327,15.7941,15.825,320600.0
2013-05-29 11:05:00,20.5,20.51,20.49,20.5,519400.0,15.825,15.8327,15.8172,15.825,519400.0
2013-05-29 11:10:00,20.5,20.5,20.48,20.49,311800.0,15.825,15.825,15.8095,15.8172,311800.0
2013-05-29 11:15:00,20.49,20.49,20.47,20.48,255200.0,15.8172,15.8172,15.8018,15.8095,255200.0
2013-05-29 11:20:00,20.48,20.49,20.47,20.49,440600.0,15.8095,15.8172,15.8018,15.8172,440600.0
2013-05-29 11:25:00,20.49,20.5,20.48,20.48,243000.0,15.8172,15.825,15.8095,15.8095,243000.0
2013-05-29 11:30:00,20.49,20.5,20.47,20.47,397600.0,15.8172,15.825,15.8018,15.8018,397600.0
2013-05-29 11:35:00,20.47,20.48,20.46,20.46,101000.0,15.8018,15.8095,15.7941,15.7941,101000.0
2013-05-29 11:40:00,20.47,20.47,20.45,20.46,328800.0,15.8018,15.8018,15.7864,15.7941,328800.0
2013-05-29 11:45:00,20.46,20.46,20.43,20.46,461200.0,15.7941,15.7941,15.7709,15.7941,461200.0
2013-05-29 11:50:00,20.46,20.47,20.45,20.45,238000.0,15.7941,15.8018,15.7864,15.7864,238000.0
2013-05-29 11:55:00,20.45,20.47,20.44,20.46,104400.0,15.7864,15.8018,15.7787,15.7941,104400.0
2013-05-29 12:00:00,20.46,20.47,20.43,20.43,652400.0,15.7941,15.8018,15.7709,15.7709,652400.0
2013-05-29 12:05:00,20.43,20.48,20.43,20.46,250400.0,15.7709,15.8095,15.7709,15.7941,250400.0
2013-05-29 12:10:00,20.46,20.47,20.45,20.47,139800.0,15.7941,15.8018,15.7864,15.8018,139800.0
2013-05-29 12:15:00,20.46,20.48,20.46,20.48,302800.0,15.7941,15.8095,15.7941,15.8095,302800.0
2013-05-29 12:20:00,20.48,20.48,20.46,20.46,116800.0,15.8095,15.8095,15.7941,15.7941,116800.0
2013-05-29 12:25:00,20.46,20.47,20.44,20.45,189600.0,15.7941,15.8018,15.7787,15.7864,189600.0
2013-05-29 12:30:00,20.45,20.49,20.45,20.46,145200.0,15.7864,15.8172,15.7864,15.7941,145200.0
2013-05-29 12:35:00,20.47,20.47,20.45,20.45,142200.0,15.8018,15.8018,15.7864,15.7864,142200.0
2013-05-29 12:40:00,20.45,20.48,20.45,20.45,184600.0,15.7864,15.8095,15.7864,15.7864,184600.0
2013-05-29 12:45:00,20.45,20.45,20.41,20.42,438000.0,15.7864,15.7864,15.7555,15.7632,438000.0
2013-05-29 12:50:00,20.42,20.42,20.4,20.41,154400.0,15.7632,15.7632,15.7478,15.7555,154400.0
2013-05-29 12:55:00,20.41,20.43,20.41,20.42,99400.0,15.7555,15.7709,15.7555,15.7632,99400.0
2013-05-29 13:00:00,20.42,20.43,20.42,20.42,138200.0,15.7632,15.7709,15.7632,15.7632,138200.0
2013-05-29 13:05:00,20.42,20.43,20.41,20.43,112800.0,15.7632,15.7709,15.7555,15.7709,112800.0
2013-05-29 13:10:00,20.43,20.43,20.4,20.41,318800.0,15.7709,15.7709,15.7478,15.7555,318800.0
2013-05-29 13:15:00,20.41,20.45,20.41,20.43,100200.0,15.7555,15.7864,15.7555,15.7709,100200.0
2013-05-29 13:20:00,20.44,20.47,20.44,20.46,80800.0,15.7787,15.8018,15.7787,15.7941,80800.0
2013-05-29 13:25:00,20.47,20.5,20.46,20.5,123400.0,15.8018,15.825,15.7941,15.825,123400.0
2013-05-29 13:30:00,20.5,20.5,20.47,20.47,441000.0,15.825,15.825,15.8018,15.8018,441000.0
2013-05-29 13:35:00,20.47,20.5,20.46,20.48,567800.0,15.8018,15.825,15.7941,15.8095,567800.0
2013-05-29 13:40:00,20.49,20.5,20.47,20.5,192000.0,15.8172,15.825,15.8018,15.825,192000.0
2013-05-29 13:45:00,20.5,20.51,20.49,20.49,148800.0,15.825,15.8327,15.8172,15.8172,148800.0
2013-05-29 13:50:00,20.49,20.49,20.46,20.46,602800.0,15.8172,15.8172,15.7941,15.7941,602800.0
2013-05-29 13:55:00,20.46,20.5,20.46,20.5,1334000.0,15.7941,15.825,15.7941,15.825,1334000.0
2013-05-29 14:00:00,20.5,20.5,20.48,20.49,777200.0,15.825,15.825,15.8095,15.8172,777200.0
2013-05-29 14:05:00,20.49,20.5,20.48,20.49,541600.0,15.8172,15.825,15.8095,15.8172,541600.0
2013-05-29 14:10:00,20.49,20.51,20.49,20.5,959000.0,15.8172,15.8327,15.8172,15.825,959000.0
2013-05-29 14:15:00,20.5,20.54,20.49,20.5,305200.0,15.825,15.8558,15.8172,15.825,305200.0
2013-05-29 14:20:00,20.5,20.5,20.48,20.49,206800.0,15.825,15.825,15.8095,15.8172,206800.0
2013-05-29 14:25:00,20.49,20.49,20.48,20.49,241000.0,15.8172,15.8172,15.8095,15.8172,241000.0
2013-05-29 14:30:00,20.49,20.49,20.48,20.49,229000.0,15.8172,15.8172,15.8095,15.8172,229000.0
2013-05-29 14:35:00,20.49,20.5,20.47,20.5,325800.0,15.8172,15.825,15.8018,15.825,325800.0
2013-05-29 14:40:00,20.5,20.5,20.48,20.49,260200.0,15.825,15.825,15.8095,15.8172,260200.0
2013-05-29 14:45:00,20.49,20.5,20.48,20.49,341600.0,15.8172,15.825,15.8095,15.8172,341600.0
2013-05-29 14:50:00,20.49,20.5,20.47,20.5,258400.0,15.8172,15.825,15.8018,15.825,258400.0
2013-05-29 14:55:00,20.49,20.5,20.46,20.46,612200.0,15.8172,15.825,15.7941,15.7941,612200.0
2013-05-29 15:00:00,20.46,20.47,20.45,20.46,152600.0,15.7941,15.8018,15.7864,15.7941,152600.0
2013-05-29 15:05:00,20.46,20.46,20.44,20.45,263000.0,15.7941,15.7941,15.7787,15.7864,263000.0
2013-05-29 15:10:00,20.45,20.48,20.45,20.48,286000.0,15.7864,15.8095,15.7864,15.8095,286000.0
2013-05-29 15:15:00,20.47,20.48,20.46,20.46,216400.0,15.8018,15.8095,15.7941,15.7941,216400.0
2013-05-29 15:20:00,20.46,20.48,20.44,20.48,683000.0,15.7941,15.8095,15.7787,15.8095,683000.0
2013-05-29 15:25:00,20.48,20.48,20.46,20.48,249800.0,15.8095,15.8095,15.7941,15.8095,249800.0
2013-05-29 15:30:00,20.48,20.48,20.47,20.47,338800.0,15.8095,15.8095,15.8018,15.8018,338800.0
2013-05-29 15:35:00,20.48,20.48,20.45,20.46,528600.0,15.8095,15.8095,15.7864,15.7941,528600.0
2013-05-29 15:40:00,20.46,20.46,20.43,20.43,449800.0,15.7941,15.7941,15.7709,15.7709,449800.0
2013-05-29 15:45:00,20.43,20.45,20.42,20.44,596800.0,15.7709,15.7864,15.7632,15.7787,596800.0
2013-05-29 15:50:00,20.43,20.44,20.41,20.42,997600.0,15.7709,15.7787,15.7555,15.7632,997600.0
2013-05-29 15:55:00,20.43,20.43,20.4,20.4,1688000.0,15.7709,15.7709,15.7478,15.7478,1688000.0
2013-05-30 09:30:00,20.46,20.53,20.45,20.53,334800.0,15.7941,15.8481,15.7864,15.8481,334800.0
2013-05-30 09:35:00,20.54,20.54,20.49,20.51,169400.0,15.8558,15.8558,15.8172,15.8327,169400.0
2013-05-30 09:40:00,20.51,20.56,20.5,20.55,208800.0,15.8327,15.8713,15.825,15.8636,208800.0
2013-05-30 09:45:00,20.56,20.61,20.56,20.61,229600.0,15.8713,15.9099,15.8713,15.9099,229600.0
2013-05-30 09:50:00,20.61,20.61,20.56,20.58,162200.0,15.9099,15.9099,15.8713,15.8867,162200.0
2013-05-30 09:55:00,20.58,20.61,20.58,20.58,98600.0,15.8867,15.9099,15.8867,15.8867,98600.0
2013-05-30 10:00:00,20.58,20.59,20.52,20.53,506200.0,15.8867,15.8944,15.8404,15.8481,506200.0
2013-05-30 10:05:00,20.53,20.56,20.52,20.56,270800.0,15.8481,15.8713,15.8404,15.8713,270800.0
2013-05-30 10:10:00,20.55,20.58,20.55,20.55,212400.0,15.8636,15.8867,15.8636,15.8636,212400.0
2013-05-30 10:15:00,20.56,20.57,20.52,20.54,269600.0,15.8713,15.879,15.8404,15.8558,269600.0
2013-05-30 10:20:00,20.54,20.59,20.54,20.56,190800.0,15.8558,15.8944,15.8558,15.8713,190800.0
2013-05-30 10:25:00,20.56,20.6,20.55,20.58,285000.0,15.8713,15.9022,15.8636,15.8867,285000.0
2013-05-30 10:30:00,20.58,20.59,20.57,20.57,386000.0,15.8867,15.8944,15.879,15.879,386000.0
2013-05-30 10:35:00,20.57,20.6,20.55,20.56,329000.0,15.879,15.9022,15.8636,15.8713,329000.0
2013-05-30 10:40:00,20.55,20.58,20.54,20.56,91000.0,15.8636,15.8867,15.8558,15.8713,91000.0
2013-05-30 10:45:00,20.56,20.56,20.52,20.52,307600.0,15.8713,15.8713,15.8404,15.8404,307600.0
2013-05-30 10:50:00,20.52,20.52,20.49,20.5,214800.0,15.8404,15.8404,15.8172,15.825,214800.0
2013-05-30 10:55:00,20.5,20.53,20.49,20.53,301400.0,15.825,15.8481,15.8172,15.8481,301400.0
2013-05-30 11:00:00,20.53,20.56,20.53,20.53,200200.0,15.8481,15.8713,15.8481,15.8481,200200.0
2013-05-30 11:05:00,20.53,20.54,20.49,20.49,353400.0,15.8481,15.8558,15.8172,15.8172,353400.0
2013-05-30 11:10:00,20.5,20.51,20.49,20.49,210600.0,15.825,15.8327,15.8172,15.8172,210600.0
2013-05-30 11:15:00,20.49,20.49,20.45,20.46,241400.0,15.8172,15.8172,15.7864,15.7941,241400.0
2013-05-30 11:20:00,20.46,20.5,20.45,20.5,111800.0,15.7941,15.825,15.7864,15.825,111800.0
2013-05-30 11:25:00,20.5,20.53,20.48,20.53,107800.0,15.825,15.8481,15.8095,15.8481,107800.0
2013-05-30 11:30:00,20.52,20.57,20.52,20.55,83000.0,15.8404,15.879,15.8404,15.8636,83000.0
2013-05-30 11:35:00,20.55,20.57,20.53,20.56,110000.0,15.8636,15.879,15.8481,15.8713,110000.0
2013-05-30 11:40:00,20.56,20.57,20.55,20.55,175000.0,15.8713,15.879,15.8636,15.8636,175000.0
2013-05-30 11:45:00,20.54,20.56,20.54,20.55,105400.0,15.8558,15.8713,15.8558,15.8636,105400.0
2013-05-30 11:50:00,20.55,20.55,20.54,20.54,157200.0,15.8636,15.8636,15.8558,15.8558,157200.0
2013-05-30 11:55:00,20.54,20.54,20.52,20.53,106800.0,15.8558,15.8558,15.8404,15.8481,106800.0
2013-05-30 12:00:00,20.53,20.56,20.53,20.55,106800.0,15.8481,15.8713,15.8481,15.8636,106800.0
2013-05-30 12:05:00,20.55,20.55,20.5,20.51,103400.0,15.8636,15.8636,15.825,15.8327,103400.0
2013-05-30 12:10:00,20.52,20.55,20.5,20.55,45400.0,15.8404,15.8636,15.825,15.8636,45400.0
2013-05-30 12:15:00,20.54,20.56,20.53,20.56,91000.0,15.8558,15.8713,15.8481,15.8713,91000.0
2013-05-30 12:20:00,20.56,20.56,20.55,20.55,74000.0,15.8713,15.8713,15.8636,15.8636,74000.0
2013-05-30 12:25:00,20.55,20.57,20.54,20.56,84400.0,15.8636,15.879,15.8558,15.8713,84400.0
2013-05-30 12:30:00,20.55,20.56,20.54,20.54,78800.0,15.8636,15.8713,15.8558,15.8558,78800.0
2013-05-30 12:35:00,20.55,20.56,20.53,20.54,101600.0,15.8636,15.8713,15.8481,15.8558,101600.0
2013-05-30 12:40:00,20.54,20.56,20.52,20.56,174800.0,15.8558,15.8713,15.8404,15.8713,174800.0
2013-05-30 12:45:00,20.56,20.58,20.55,20.58,75600.0,15.8713,15.8867,15.8636,15.8867,75600.0
2013-05-30 12:50:00,20.58,20.58,20.56,20.58,165400.0,15.8867,15.8867,15.8713,15.8867,165400.0
2013-05-30 12:55:00,20.57,20.59,20.57,20.58,38800.0,15.879,15.8944,15.879,15.8867,38800.0
2013-05-30 13:00:00,20.59,20.59,20.56,20.56,189800.0,15.8944,15.8944,15.8713,15.8713,189800.0
2013-05-30 13:05:00,20.56,20.56,20.54,20.55,116600.0,15.8713,15.8713,15.8558,15.8636,116600.0
2013-05-30 13:10:00,20.55,20.56,20.54,20.56,117600.0,15.8636,15.8713,15.8558,15.8713,117600.0
2013-05-30 13:15:00,20.56,20.6,20.56,20.59,115600.0,15.8713,15.9022,15.8713,15.8944,115600.0
2013-05-30 13:20:00,20.59,20.59,20.57,20.58,95600.0,15.8944,15.8944,15.879,15.8867,95600.0
2013-05-30 13:25:00,20.58,20.6,20.57,20.6,64600.0,15.8867,15.9022,15.879,15.9022,64600.0
2013-05-30 13:30:00,20.6,20.6,20.58,20.59,110400.0,15.9022,15.9022,15.8867,15.8944,110400.0
2013-05-30 13:35:00,20.59,20.61,20.58,20.6,125000.0,15.8944,15.9099,15.8867,15.9022,125000.0
2013-05-30 13:40:00,20.6,20.61,20.59,20.6,119600.0,15.9022,15.9099,15.8944,15.9022,119600.0
2013-05-30 13:45:00,20.6,20.61,20.59,20.61,50400.0,15.9022,15.9099,15.8944,15.9099,50400.0
2013-05-30 13:50:00,20.61,20.61,20.59,20.61,166600.0,15.9099,15.9099,15.8944,15.9099,166600.0
2013-05-30 13:55:00,20.61,20.62,20.61,20.61,77200.0,15.9099,15.9176,15.9099,15.9099,77200.0
2013-05-30 14:00:00,20.61,20.63,20.61,20.61,134600.0,15.9099,15.9253,15.9099,15.9099,134600.0
2013-05-30 14:05:00,20.61,20.61,20.58,20.6,115800.0,15.9099,15.9099,15.8867,15.9022,115800.0
2013-05-30 14:10:00,20.59,20.6,20.57,20.58,122000.0,15.8944,15.9022,15.879,15.8867,122000.0
2013-05-30 14:15:00,20.58,20.59,20.57,20.58,62000.0,15.8867,15.8944,15.879,15.8867,62000.0
2013-05-30 14:20:00,20.58,20.59,20.58,20.59,68200.0,15.8867,15.8944,15.8867,15.8944,68200.0
2013-05-30 14:25:00,20.59,20.61,20.59,20.61,78200.0,15.8944,15.9099,15.8944,15.9099,78200.0
2013-05-30 14:30:00,20.61,20.62,20.61,20.61,100200.0,15.9099,15.9176,15.9099,15.9099,100200.0
2013-05-30 14:35:00,20.61,20.61,20.6,20.61,120200.0,15.9099,15.9099,15.9022,15.9099,120200.0
2013-05-30 14:40:00,20.61,20.61,20.59,20.59,101000.0,15.9099,15.9099,15.8944,15.8944,101000.0
2013-05-30 14:45:00,20.59,20.59,20.57,20.58,142600.0,15.8944,15.8944,15.879,15.8867,142600.0
2013-05-30 14:50:00,20.58,20.59,20.57,20.59,125600.0,15.8867,15.8944,15.879,15.8944,125600.0
2013-05-30 14:55:00,20.59,20.6,20.58,20.6,83800.0,15.8944,15.9022,15.8867,15.9022,83800.0
2013-05-30 15:00:00,20.6,20.6,20.57,20.59,112000.0,15.9022,15.9022,15.879,15.8944,112000.0
2013-05-30 15:05:00,20.59,20.59,20.57,20.58,89600.0,15.8944,15.8944,15.879,15.8867,89600.0
2013-05-30 15:10:00,20.58,20.58,20.56,20.56,141000.0,15.8867,15.8867,15.8713,15.8713,141000.0
2013-05-30 15:15:00,20.56,20.56,20.54,20.55,122600.0,15.8713,15.8713,15.8558,15.8636,122600.0
2013-05-30 15:20:00,20.55,20.55,20.51,20.51,149800.0,15.8636,15.8636,15.8327,15.8327,149800.0
2013-05-30 15:25:00,20.51,20.52,20.49,20.51,274400.0,15.8327,15.8404,15.8172,15.8327,274400.0
2013-05-30 15:30:00,20.51,20.52,20.5,20.5,238800.0,15.8327,15.8404,15.825,15.825,238800.0
2013-05-30 15:35:00,20.5,20.5,20.48,20.49,387200.0,15.825,15.825,15.8095,15.8172,387200.0
2013-05-30 15:40:00,20.49,20.51,20.49,20.5,213000.0,15.8172,15.8327,15.8172,15.825,213000.0
2013-05-30 15:45:00,20.5,20.52,20.48,20.49,419600.0,15.825,15.8404,15.8095,15.8172,419600.0
2013-05-30 15:50:00,20.49,20.5,20.47,20.49,480600.0,15.8172,15.825,15.8018,15.8172,480600.0
2013-05-30 15:55:00,20.49,20.49,20.48,20.48,596200.0,15.8172,15.8172,15.8095,15.8095,596200.0
2013-05-31 09:30:00,20.45,20.45,20.28,20.36,372200.0,15.7864,15.7864,15.6551,15.7169,372200.0
2013-05-31 09:35:00,20.38,20.44,20.37,20.4,752800.0,15.7323,15.7787,15.7246,15.7478,752800.0
2013-05-31 09:40:00,20.4,20.44,20.38,20.42,614000.0,15.7478,15.7787,15.7323,15.7632,614000.0
2013-05-31 09:45:00,20.43,20.44,20.38,20.39,153800.0,15.7709,15.7787,15.7323,15.7401,153800.0
2013-05-31 09:50:00,20.39,20.4,20.33,20.34,658200.0,15.7401,15.7478,15.6937,15.7015,658200.0
2013-05-31 09:55:00,20.35,20.35,20.29,20.29,418400.0,15.7092,15.7092,15.6629,15.6629,418400.0
2013-05-31 10:00:00,20.29,20.31,20.25,20.28,493400.0,15.6629,15.6783,15.632,15.6551,493400.0
2013-05-31 10:05:00,20.28,20.31,20.19,20.21,850400.0,15.6551,15.6783,15.5857,15.6011,850400.0
2013-05-31 10:10:00,20.21,20.24,20.21,20.23,255200.0,15.6011,15.6243,15.6011,15.6165,255200.0
2013-05-31 10:15:00,20.23,20.23,20.2,20.21,190600.0,15.6165,15.6165,15.5934,15.6011,190600.0
2013-05-31 10:20:00,20.22,20.26,20.22,20.24,251200.0,15.6088,15.6397,15.6088,15.6243,251200.0
2013-05-31 10:25:00,20.24,20.27,20.23,20.27,184000.0,15.6243,15.6474,15.6165,15.6474,184000.0
2013-05-31 10:30:00,20.27,20.3,20.26,20.29,289200.0,15.6474,15.6706,15.6397,15.6629,289200.0
2013-05-31 10:35:00,20.29,20.3,20.27,20.3,126800.0,15.6629,15.6706,15.6474,15.6706,126800.0
2013-05-31 10:40:00,20.3,20.33,20.3,20.31,333600.0,15.6706,15.6937,15.6706,15.6783,333600.0
2013-05-31 10:45:00,20.31,20.32,20.29,20.31,146600.0,15.6783,15.686,15.6629,15.6783,146600.0
2013-05-31 10:50:00,20.32,20.34,20.3,20.31,105600.0,15.686,15.7015,15.6706,15.6783,105600.0
2013-05-31 10:55:00,20.31,20.32,20.29,20.32,99000.0,15.6783,15.686,15.6629,15.686,99000.0
2013-05-31 11:00:00,20.32,20.33,20.31,20.33,157400.0,15.686,15.6937,15.6783,15.6937,157400.0
2013-05-31 11:05:00,20.33,20.41,20.33,20.39,296200.0,15.6937,15.7555,15.6937,15.7401,296200.0
2013-05-31 11:10:00,20.39,20.43,20.39,20.4,202000.0,15.7401,15.7709,15.7401,15.7478,202000.0
2013-05-31 11:15:00,20.4,20.44,20.4,20.42,127400.0,15.7478,15.7787,15.7478,15.7632,127400.0
2013-05-31 11:20:00,20.42,20.43,20.4,20.41,207000.0,15.7632,15.7709,15.7478,15.7555,207000.0
2013-05-31 11:25:00,20.4,20.43,20.39,20.4,385800.0,15.7478,15.7709,15.7401,15.7478,385800.0
2013-05-31 11:30:00,20.39,20.42,20.39,20.4,385400.0,15.7401,15.7632,15.7401,15.7478,385400.0
2013-05-31 11:35:00,20.4,20.42,20.39,20.4,253200.0,15.7478,15.7632,15.7401,15.7478,253200.0
2013-05-31 11:40:00,20.4,20.4,20.38,20.4,122600.0,15.7478,15.7478,15.7323,15.7478,122600.0
2013-05-31 11:45:00,20.4,20.41,20.36,20.38,243600.0,15.7478,15.7555,15.7169,15.7323,243600.0
2013-05-31 11:50:00,20.38,20.38,20.35,20.35,258200.0,15.7323,15.7323,15.7092,15.7092,258200.0
2013-05-31 11:55:00,20.35,20.35,20.33,20.33,75400.0,15.7092,15.7092,15.6937,15.6937,75400.0
2013-05-31 12:00:00,20.32,20.33,20.29,20.29,233000.0,15.686,15.6937,15.6629,15.6629,233000.0
2013-05-31 12:05:00,20.29,20.31,20.28,20.31,90000.0,15.6629,15.6783,15.6551,15.6783,90000.0
2013-05-31 12:10:00,20.31,20.32,20.3,20.31,86200.0,15.6783,15.686,15.6706,15.6783,86200.0
2013-05-31 12:15:00,20.31,20.32,20.3,20.31,318600.0,15.6783,15.686,15.6706,15.6783,318600.0
2013-05-31 12:20:00,20.31,20.33,20.3,20.33,74600.0,15.6783,15.6937,15.6706,15.6937,74600.0
2013-05-31 12:25:00,20.32,20.34,20.32,20.34,306000.0,15.686,15.7015,15.686,15.7015,306000.0
2013-05-31 12:30:00,20.34,20.35,20.33,20.34,257600.0,15.7015,15.7092,15.6937,15.7015,257600.0
2013-05-31 12:35:00,20.34,20.34,20.33,20.33,118400.0,15.7015,15.7015,15.6937,15.6937,118400.0
2013-05-31 12:40:00,20.33,20.34,20.32,20.34,118800.0,15.6937,15.7015,15.686,15.7015,118800.0
2013-05-31 12:45:00,20.34,20.35,20.32,20.33,240600.0,15.7015,15.7092,15.686,15.6937,240600.0
2013-05-31 12:50:00,20.33,20.34,20.33,20.33,104800.0,15.6937,15.7015,15.6937,15.6937,104800.0
2013-05-31 12:55:00,20.33,20.34,20.33,20.33,43800.0,15.6937,15.7015,15.6937,15.6937,43800.0
2013-05-31 13:00:00,20.33,20.34,20.32,20.33,130600.0,15.6937,15.7015,15.686,15.6937,130600.0
2013-05-31 13:05:00,20.33,20.34,20.32,20.33,127200.0,15.6937,15.7015,15.686,15.6937,127200.0
2013-05-31 13:10:00,20.33,20.33,20.3,20.3,299200.0,15.6937,15.6937,15.6706,15.6706,299200.0
2013-05-31 13:15:00,20.3,20.32,20.3,20.3,101600.0,15.6706,15.686,15.6706,15.6706,101600.0
2013-05-31 13:20:00,20.3,20.32,20.3,20.31,31400.0,15.6706,15.686,15.6706,15.6783,31400.0
2013-05-31 13:25:00,20.31,20.33,20.31,20.33,83200.0,15.6783,15.6937,15.6783,15.6937,83200.0
2013-05-31 13:30:00,20.32,20.33,20.29,20.3,171200.0,15.686,15.6937,15.6629,15.6706,171200.0
2013-05-31 13:35:00,20.3,20.31,20.29,20.3,77200.0,15.6706,15.6783,15.6629,15.6706,77200.0
2013-05-31 13:40:00,20.3,20.31,20.29,20.31,160600.0,15.6706,15.6783,15.6629,15.6783,160600.0
2013-05-31 13:45:00,20.31,20.31,20.29,20.3,348200.0,15.6783,15.6783,15.6629,15.6706,348200.0
2013-05-31 13:50:00,20.3,20.31,20.3,20.3,243000.0,15.6706,15.6783,15.6706,15.6706,243000.0
2013-05-31 13:55:00,20.3,20.31,20.29,20.3,150400.0,15.6706,15.6783,15.6629,15.6706,150400.0
2013-05-31 14:00:00,20.3,20.3,20.29,20.29,59800.0,15.6706,15.6706,15.6629,15.6629,59800.0
2013-05-31 14:05:00,20.29,20.3,20.28,20.28,149000.0,15.6629,15.6706,15.6551,15.6551,149000.0
2013-05-31 14:10:00,20.28,20.28,20.22,20.23,197600.0,15.6551,15.6551,15.6088,15.6165,197600.0
2013-05-31 14:15:00,20.23,20.25,20.22,20.24,165600.0,15.6165,15.632,15.6088,15.6243,165600.0
2013-05-31 14:20:00,20.24,20.25,20.21,20.21,245400.0,15.6243,15.632,15.6011,15.6011,245400.0
2013-05-31 14:25:00,20.21,20.21,20.19,20.19,146600.0,15.6011,15.6011,15.5857,15.5857,146600.0
2013-05-31 14:30:00,20.2,20.2,20.17,20.2,347200.0,15.5934,15.5934,15.5702,15.5934,347200.0
2013-05-31 14:35:00,20.19,20.19,20.16,20.18,323000.0,15.5857,15.5857,15.5625,15.5779,323000.0
2013-05-31 14:40:00,20.17,20.18,20.15,20.18,322200.0,15.5702,15.5779,15.5548,15.5779,322200.0
2013-05-31 14:45:00,20.18,20.18,20.17,20.18,185800.0,15.5779,15.5779,15.5702,15.5779,185800.0
2013-05-31 14:50:00,20.18,20.2,20.18,20.18,221600.0,15.5779,15.5934,15.5779,15.5779,221600.0
2013-05-31 14:55:00,20.19,20.22,20.17,20.17,344200.0,15.5857,15.6088,15.5702,15.5702,344200.0
2013-05-31 15:00:00,20.17,20.2,20.16,20.19,278400.0,15.5702,15.5934,15.5625,15.5857,278400.0
2013-05-31 15:05:00,20.19,20.2,20.18,20.2,124200.0,15.5857,15.5934,15.5779,15.5934,124200.0
2013-05-31 15:10:00,20.2,20.21,20.18,20.2,311800.0,15.5934,15.6011,15.5779,15.5934,311800.0
2013-05-31 15:15:00,20.2,20.22,20.2,20.2,240400.0,15.5934,15.6088,15.5934,15.5934,240400.0
2013-05-31 15:20:00,20.2,20.23,20.2,20.22,160600.0,15.5934,15.6165,15.5934,15.6088,160600.0
2013-05-31 15:25:00,20.22,20.22,20.18,20.2,204000.0,15.6088,15.6088,15.5779,15.5934,204000.0
2013-05-31 15:30:00,20.2,20.2,20.15,20.16,351800.0,15.5934,15.5934,15.5548,15.5625,351800.0
2013-05-31 15:35:00,20.16,20.18,20.15,20.18,342800.0,15.5625,15.5779,15.5548,15.5779,342800.0
2013-05-31 15:40:00,20.18,20.2,20.16,20.18,314400.0,15.5779,15.5934,15.5625,15.5779,314400.0
2013-05-31 15:45:00,20.18,20.2,20.17,20.19,563800.0,15.5779,15.5934,15.5702,15.5857,563800.0
2013-05-31 15:50:00,20.18,20.18,20.11,20.13,1503800.0,15.5779,15.5779,15.5239,15.5393,1503800.0
2013-05-31 15:55:00,20.13,20.15,20.08,20.08,1963400.0,15.5393,15.5548,15.5007,15.5007,1963400.0
2013-06-03 09:30:00,20.03,20.13,19.88,19.95,1048800.0,15.4622,15.5393,15.3464,15.4004,1048800.0
2013-06-03 09:35:00,19.95,19.97,19.93,19.95,396200.0,15.4004,15.4158,15.385,15.4004,396200.0
2013-06-03 09:40:00,19.96,19.98,19.93,19.94,420200.0,15.4081,15.4236,15.385,15.3927,420200.0
2013-06-03 09:45:00,19.93,19.94,19.9,19.93,227000.0,15.385,15.3927,15.3618,15.385,227000.0
2013-06-03 09:50:00,19.93,19.99,19.92,19.98,304200.0,15.385,15.4313,15.3772,15.4236,304200.0
2013-06-03 09:55:00,19.97,19.98,19.92,19.93,319400.0,15.4158,15.4236,15.3772,15.385,319400.0
2013-06-03 10:00:00,19.92,19.97,19.88,19.97,451400.0,15.3772,15.4158,15.3464,15.4158,451400.0
2013-06-03 10:05:00,19.97,20.0,19.96,19.97,372400.0,15.4158,15.439,15.4081,15.4158,372400.0
2013-06-03 10:10:00,19.98,20.05,19.97,20.03,401000.0,15.4236,15.4776,15.4158,15.4622,401000.0
2013-06-03 10:15:00,20.04,20.08,20.02,20.06,321200.0,15.4699,15.5007,15.4544,15.4853,321200.0
2013-06-03 10:20:00,20.06,20.09,20.04,20.05,326800.0,15.4853,15.5085,15.4699,15.4776,326800.0
2013-06-03 10:25:00,20.06,20.06,19.98,19.99,325000.0,15.4853,15.4853,15.4236,15.4313,325000.0
2013-06-03 10:30:00,19.99,20.0,19.97,19.99,234000.0,15.4313,15.439,15.4158,15.4313,234000.0
2013-06-03 10:35:00,19.99,20.0,19.97,19.98,299800.0,15.4313,15.439,15.4158,15.4236,299800.0
2013-06-03 10:40:00,19.98,19.99,19.91,19.92,416600.0,15.4236,15.4313,15.3695,15.3772,416600.0
2013-06-03 10:45:00,19.92,19.92,19.89,19.89,426400.0,15.3772,15.3772,15.3541,15.3541,426400.0
2013-06-03 10:50:00,19.89,19.93,19.89,19.93,216800.0,15.3541,15.385,15.3541,15.385,216800.0
2013-06-03 10:55:00,19.93,19.93,19.9,19.9,189600.0,15.385,15.385,15.3618,15.3618,189600.0
2013-06-03 11:00:00,19.9,19.91,19.86,19.88,290800.0,15.3618,15.3695,15.3309,15.3464,290800.0
2013-06-03 11:05:00,19.88,19.9,19.83,19.9,235600.0,15.3464,15.3618,15.3078,15.3618,235600.0
2013-06-03 11:10:00,19.9,19.91,19.81,19.82,434600.0,15.3618,15.3695,15.2923,15.3,434600.0
2013-06-03 11:15:00,19.82,19.86,19.81,19.85,173000.0,15.3,15.3309,15.2923,15.3232,173000.0
2013-06-03 11:20:00,19.85,19.86,19.8,19.8,226000.0,15.3232,15.3309,15.2846,15.2846,226000.0
2013-06-03 11:25:00,19.8,19.82,19.75,19.82,318600.0,15.2846,15.3,15.246,15.3,318600.0
2013-06-03 11:30:00,19.81,19.83,19.79,19.82,344200.0,15.2923,15.3078,15.2769,15.3,344200.0
2013-06-03 11:35:00,19.82,19.86,19.81,19.84,206400.0,15.3,15.3309,15.2923,15.3155,206400.0
2013-06-03 11:40:00,19.84,19.89,19.82,19.89,255400.0,15.3155,15.3541,15.3,15.3541,255400.0
2013-06-03 11:45:00,19.89,19.92,19.89,19.89,351600.0,15.3541,15.3772,15.3541,15.3541,351600.0
2013-06-03 11:50:00,19.89,19.91,19.85,19.86,362000.0,15.3541,15.3695,15.3232,15.3309,362000.0
2013-06-03 11:55:00,19.86,19.86,19.83,19.85,292000.0,15.3309,15.3309,15.3078,15.3232,292000.0
2013-06-03 12:00:00,19.85,19.89,19.84,19.85,208400.0,15.3232,15.3541,15.3155,15.3232,208400.0
2013-06-03 12:05:00,19.85,19.93,19.84,19.93,352400.0,15.3232,15.385,15.3155,15.385,352400.0
2013-06-03 12:10:00,19.93,19.98,19.92,19.97,242000.0,15.385,15.4236,15.3772,15.4158,242000.0
2013-06-03 12:15:00,19.97,19.97,19.92,19.97,244800.0,15.4158,15.4158,15.3772,15.4158,244800.0
2013-06-03 12:20:00,19.97,20.0,19.94,19.98,321400.0,15.4158,15.439,15.3927,15.4236,321400.0
2013-06-03 12:25:00,19.98,19.99,19.94,19.98,134800.0,15.4236,15.4313,15.3927,15.4236,134800.0
2013-06-03 12:30:00,19.98,19.99,19.93,19.95,304800.0,15.4236,15.4313,15.385,15.4004,304800.0
2013-06-03 12:35:00,19.95,19.99,19.93,19.97,129200.0,15.4004,15.4313,15.385,15.4158,129200.0
2013-06-03 12:40:00,19.97,20.01,19.96,20.0,183000.0,15.4158,15.4467,15.4081,15.439,183000.0
2013-06-03 12:45:00,20.0,20.04,19.99,20.03,160200.0,15.439,15.4699,15.4313,15.4622,160200.0
2013-06-03 12:50:00,20.03,20.03,20.01,20.02,118800.0,15.4622,15.4622,15.4467,15.4544,118800.0
2013-06-03 12:55:00,20.03,20.04,20.0,20.02,170400.0,15.4622,15.4699,15.439,15.4544,170400.0
2013-06-03 13:00:00,20.02,20.04,20.01,20.04,159200.0,15.4544,15.4699,15.4467,15.4699,159200.0
2013-06-03 13:05:00,20.04,20.07,20.04,20.06,212000.0,15.4699,15.493,15.4699,15.4853,212000.0
2013-06-03 13:10:00,20.07,20.07,20.02,20.03,148800.0,15.493,15.493,15.4544,15.4622,148800.0
2013-06-03 13:15:00,20.03,20.06,20.03,20.06,91400.0,15.4622,15.4853,15.4622,15.4853,91400.0
2013-06-03 13:20:00,20.06,20.06,20.0,20.0,206200.0,15.4853,15.4853,15.439,15.439,206200.0
2013-06-03 13:25:00,19.99,20.0,19.98,19.99,163200.0,15.4313,15.439,15.4236,15.4313,163200.0
2013-06-03 13:30:00,19.99,20.0,19.98,20.0,152200.0,15.4313,15.439,15.4236,15.439,152200.0
2013-06-03 13:35:00,20.0,20.0,19.98,19.99,173200.0,15.439,15.439,15.4236,15.4313,173200.0
2013-06-03 13:40:00,19.99,19.99,19.97,19.97,140400.0,15.4313,15.4313,15.4158,15.4158,140400.0
2013-06-03 13:45:00,19.97,20.02,19.97,20.02,95800.0,15.4158,15.4544,15.4158,15.4544,95800.0
2013-06-03 13:50:00,20.02,20.05,20.02,20.04,156000.0,15.4544,15.4776,15.4544,15.4699,156000.0
2013-06-03 13:55:00,20.04,20.07,20.04,20.06,176000.0,15.4699,15.493,15.4699,15.4853,176000.0
2013-06-03 14:00:00,20.06,20.11,20.04,20.08,281800.0,15.4853,15.5239,15.4699,15.5007,281800.0
2013-06-03 14:05:00,20.09,20.16,20.08,20.15,235000.0,15.5085,15.5625,15.5007,15.5548,235000.0
2013-06-03 14:10:00,20.15,20.18,20.14,20.15,232400.0,15.5548,15.5779,15.5471,15.5548,232400.0
2013-06-03 14:15:00,20.14,20.15,20.11,20.11,137400.0,15.5471,15.5548,15.5239,15.5239,137400.0
2013-06-03 14:20:00,20.11,20.11,20.09,20.1,123800.0,15.5239,15.5239,15.5085,15.5162,123800.0
2013-06-03 14:25:00,20.1,20.13,20.09,20.1,157800.0,15.5162,15.5393,15.5085,15.5162,157800.0
2013-06-03 14:30:00,20.09,20.1,20.06,20.07,125000.0,15.5085,15.5162,15.4853,15.493,125000.0
2013-06-03 14:35:00,20.07,20.11,20.06,20.1,124000.0,15.493,15.5239,15.4853,15.5162,124000.0
2013-06-03 14:40:00,20.1,20.16,20.08,20.14,268000.0,15.5162,15.5625,15.5007,15.5471,268000.0
2013-06-03 14:45:00,20.14,20.14,20.12,20.13,70800.0,15.5471,15.5471,15.5316,15.5393,70800.0
2013-06-03 14:50:00,20.13,20.18,20.13,20.15,232600.0,15.5393,15.5779,15.5393,15.5548,232600.0
2013-06-03 14:55:00,20.15,20.15,20.13,20.14,205400.0,15.5548,15.5548,15.5393,15.5471,205400.0
2013-06-03 15:00:00,20.14,20.17,20.13,20.14,298400.0,15.5471,15.5702,15.5393,15.5471,298400.0
2013-06-03 15:05:00,20.14,20.17,20.13,20.14,121600.0,15.5471,15.5702,15.5393,15.5471,121600.0
2013-06-03 15:10:00,20.14,20.16,20.12,20.16,212400.0,15.5471,15.5625,15.5316,15.5625,212400.0
2013-06-03 15:15:00,20.15,20.17,20.14,20.15,182400.0,15.5548,15.5702,15.5471,15.5548,182400.0
2013-06-03 15:20:00,20.15,20.18,20.15,20.16,200400.0,15.5548,15.5779,15.5548,15.5625,200400.0
2013-06-03 15:25:00,20.16,20.17,20.14,20.15,138600.0,15.5625,15.5702,15.5471,15.5548,138600.0
2013-06-03 15:30:00,20.15,20.17,20.14,20.16,267200.0,15.5548,15.5702,15.5471,15.5625,267200.0
2013-06-03 15:35:00,20.16,20.17,20.15,20.17,254600.0,15.5625,15.5702,15.5548,15.5702,254600.0
2013-06-03 15:40:00,20.17,20.21,20.16,20.2,320400.0,15.5702,15.6011,15.5625,15.5934,320400.0
2013-06-03 15:45:00,20.2,20.21,20.17,20.17,357200.0,15.5934,15.6011,15.5702,15.5702,357200.0
2013-06-03 15:50:00,20.18,20.21,20.17,20.2,710600.0,15.5779,15.6011,15.5702,15.5934,710600.0
2013-06-03 15:55:00,20.21,20.23,20.18,20.23,1089000.0,15.6011,15.6165,15.5779,15.6165,1089000.0
2013-06-04 09:30:00,20.27,20.34,20.18,20.29,473200.0,15.6474,15.7015,15.5779,15.6629,473200.0
2013-06-04 09:35:00,20.29,20.39,20.29,20.36,510600.0,15.6629,15.7401,15.6629,15.7169,510600.0
2013-06-04 09:40:00,20.36,20.42,20.36,20.41,298000.0,15.7169,15.7632,15.7169,15.7555,298000.0
2013-06-04 09:45:00,20.41,20.45,20.39,20.42,392200.0,15.7555,15.7864,15.7401,15.7632,392200.0
2013-06-04 09:50:00,20.43,20.48,20.42,20.43,490000.0,15.7709,15.8095,15.7632,15.7709,490000.0
2013-06-04 09:55:00,20.43,20.47,20.42,20.43,397400.0,15.7709,15.8018,15.7632,15.7709,397400.0
2013-06-04 10:00:00,20.43,20.48,20.42,20.46,614200.0,15.7709,15.8095,15.7632,15.7941,614200.0
2013-06-04 10:05:00,20.46,20.47,20.44,20.45,323000.0,15.7941,15.8018,15.7787,15.7864,323000.0
2013-06-04 10:10:00,20.44,20.5,20.44,20.5,390800.0,15.7787,15.825,15.7787,15.825,390800.0
2013-06-04 10:15:00,20.5,20.5,20.47,20.47,251600.0,15.825,15.825,15.8018,15.8018,251600.0
2013-06-04 10:20:00,20.47,20.5,20.46,20.48,307800.0,15.8018,15.825,15.7941,15.8095,307800.0
2013-06-04 10:25:00,20.48,20.5,20.46,20.49,283000.0,15.8095,15.825,15.7941,15.8172,283000.0
2013-06-04 10:30:00,20.49,20.54,20.49,20.5,383800.0,15.8172,15.8558,15.8172,15.825,383800.0
2013-06-04 10:35:00,20.51,20.54,20.5,20.53,291000.0,15.8327,15.8558,15.825,15.8481,291000.0
2013-06-04 10:40:00,20.54,20.56,20.52,20.55,226600.0,15.8558,15.8713,15.8404,15.8636,226600.0
2013-06-04 10:45:00,20.55,20.55,20.53,20.53,182200.0,15.8636,15.8636,15.8481,15.8481,182200.0
2013-06-04 10:50:00,20.53,20.53,20.49,20.49,500800.0,15.8481,15.8481,15.8172,15.8172,500800.0
2013-06-04 10:55:00,20.49,20.51,20.49,20.49,202600.0,15.8172,15.8327,15.8172,15.8172,202600.0
2013-06-04 11:00:00,20.49,20.49,20.42,20.42,395400.0,15.8172,15.8172,15.7632,15.7632,395400.0
2013-06-04 11:05:00,20.42,20.48,20.4,20.47,387400.0,15.7632,15.8095,15.7478,15.8018,387400.0
2013-06-04 11:10:00,20.47,20.49,20.46,20.48,214400.0,15.8018,15.8172,15.7941,15.8095,214400.0
2013-06-04 11:15:00,20.48,20.49,20.47,20.49,209000.0,15.8095,15.8172,15.8018,15.8172,209000.0
2013-06-04 11:20:00,20.49,20.53,20.48,20.52,283400.0,15.8172,15.8481,15.8095,15.8404,283400.0
2013-06-04 11:25:00,20.52,20.53,20.5,20.5,186200.0,15.8404,15.8481,15.825,15.825,186200.0
2013-06-04 11:30:00,20.5,20.51,20.48,20.49,237400.0,15.825,15.8327,15.8095,15.8172,237400.0
2013-06-04 11:35:00,20.5,20.5,20.48,20.5,331400.0,15.825,15.825,15.8095,15.825,331400.0
2013-06-04 11:40:00,20.5,20.53,20.5,20.51,156000.0,15.825,15.8481,15.825,15.8327,156000.0
2013-06-04 11:45:00,20.51,20.53,20.5,20.52,168000.0,15.8327,15.8481,15.825,15.8404,168000.0
2013-06-04 11:50:00,20.52,20.53,20.51,20.51,145200.0,15.8404,15.8481,15.8327,15.8327,145200.0
2013-06-04 11:55:00,20.51,20.53,20.5,20.52,178200.0,15.8327,15.8481,15.825,15.8404,178200.0
2013-06-04 12:00:00,20.52,20.52,20.47,20.48,176200.0,15.8404,15.8404,15.8018,15.8095,176200.0
2013-06-04 12:05:00,20.48,20.48,20.45,20.46,178000.0,15.8095,15.8095,15.7864,15.7941,178000.0
2013-06-04 12:10:00,20.46,20.48,20.45,20.46,144200.0,15.7941,15.8095,15.7864,15.7941,144200.0
2013-06-04 12:15:00,20.46,20.46,20.43,20.43,130200.0,15.7941,15.7941,15.7709,15.7709,130200.0
2013-06-04 12:20:00,20.44,20.45,20.42,20.44,102800.0,15.7787,15.7864,15.7632,15.7787,102800.0
2013-06-04 12:25:00,20.44,20.44,20.41,20.41,144200.0,15.7787,15.7787,15.7555,15.7555,144200.0
2013-06-04 12:30:00,20.41,20.43,20.41,20.43,124000.0,15.7555,15.7709,15.7555,15.7709,124000.0
2013-06-04 12:35:00,20.43,20.44,20.42,20.43,115000.0,15.7709,15.7787,15.7632,15.7709,115000.0
2013-06-04 12:40:00,20.43,20.44,20.41,20.42,114200.0,15.7709,15.7787,15.7555,15.7632,114200.0
2013-06-04 12:45:00,20.42,20.42,20.39,20.4,97800.0,15.7632,15.7632,15.7401,15.7478,97800.0
2013-06-04 12:50:00,20.4,20.43,20.39,20.42,112600.0,15.7478,15.7709,15.7401,15.7632,112600.0
2013-06-04 12:55:00,20.43,20.43,20.4,20.4,142400.0,15.7709,15.7709,15.7478,15.7478,142400.0
2013-06-04 13:00:00,20.4,20.41,20.39,20.4,111800.0,15.7478,15.7555,15.7401,15.7478,111800.0
2013-06-04 13:05:00,20.39,20.4,20.39,20.4,194800.0,15.7401,15.7478,15.7401,15.7478,194800.0
2013-06-04 13:10:00,20.4,20.43,20.39,20.43,227400.0,15.7478,15.7709,15.7401,15.7709,227400.0
2013-06-04 13:15:00,20.43,20.43,20.4,20.41,122800.0,15.7709,15.7709,15.7478,15.7555,122800.0
2013-06-04 13:20:00,20.41,20.41,20.38,20.38,158800.0,15.7555,15.7555,15.7323,15.7323,158800.0
2013-06-04 13:25:00,20.39,20.39,20.27,20.29,488600.0,15.7401,15.7401,15.6474,15.6629,488600.0
2013-06-04 13:30:00,20.28,20.3,20.25,20.26,463400.0,15.6551,15.6706,15.632,15.6397,463400.0
2013-06-04 13:35:00,20.26,20.26,20.2,20.24,180400.0,15.6397,15.6397,15.5934,15.6243,180400.0
2013-06-04 13:40:00,20.23,20.25,20.21,20.25,231000.0,15.6165,15.632,15.6011,15.632,231000.0
2013-06-04 13:45:00,20.25,20.25,20.21,20.22,270000.0,15.632,15.632,15.6011,15.6088,270000.0
2013-06-04 13:50:00,20.22,20.26,20.22,20.24,150400.0,15.6088,15.6397,15.6088,15.6243,150400.0
2013-06-04 13:55:00,20.24,20.25,20.22,20.24,217000.0,15.6243,15.632,15.6088,15.6243,217000.0
2013-06-04 14:00:00,20.23,20.26,20.2,20.22,248600.0,15.6165,15.6397,15.5934,15.6088,248600.0
2013-06-04 14:05:00,20.21,20.22,20.16,20.17,286400.0,15.6011,15.6088,15.5625,15.5702,286400.0
2013-06-04 14:10:00,20.17,20.21,20.16,20.21,157800.0,15.5702,15.6011,15.5625,15.6011,157800.0
2013-06-04 14:15:00,20.22,20.24,20.21,20.23,192200.0,15.6088,15.6243,15.6011,15.6165,192200.0
2013-06-04 14:20:00,20.23,20.24,20.22,20.24,329600.0,15.6165,15.6243,15.6088,15.6243,329600.0
2013-06-04 14:25:00,20.24,20.27,20.24,20.27,344200.0,15.6243,15.6474,15.6243,15.6474,344200.0
2013-06-04 14:30:00,20.27,20.3,20.27,20.3,331200.0,15.6474,15.6706,15.6474,15.6706,331200.0
2013-06-04 14:35:00,20.3,20.31,20.29,20.31,364200.0,15.6706,15.6783,15.6629,15.6783,364200.0
2013-06-04 14:40:00,20.31,20.35,20.31,20.33,419600.0,15.6783,15.7092,15.6783,15.6937,419600.0
2013-06-04 14:45:00,20.33,20.33,20.3,20.33,166800.0,15.6937,15.6937,15.6706,15.6937,166800.0
2013-06-04 14:50:00,20.33,20.38,20.32,20.34,251600.0,15.6937,15.7323,15.686,15.7015,251600.0
2013-06-04 14:55:00,20.34,20.36,20.33,20.36,391800.0,15.7015,15.7169,15.6937,15.7169,391800.0
2013-06-04 15:00:00,20.36,20.36,20.34,20.36,533200.0,15.7169,15.7169,15.7015,15.7169,533200.0
2013-06-04 15:05:00,20.36,20.42,20.36,20.4,398000.0,15.7169,15.7632,15.7169,15.7478,398000.0
2013-06-04 15:10:00,20.4,20.41,20.36,20.38,342400.0,15.7478,15.7555,15.7169,15.7323,342400.0
2013-06-04 15:15:00,20.39,20.41,20.36,20.38,409200.0,15.7401,15.7555,15.7169,15.7323,409200.0
2013-06-04 15:20:00,20.38,20.39,20.36,20.36,466000.0,15.7323,15.7401,15.7169,15.7169,466000.0
2013-06-04 15:25:00,20.36,20.41,20.36,20.39,336200.0,15.7169,15.7555,15.7169,15.7401,336200.0
2013-06-04 15:30:00,20.39,20.48,20.39,20.48,703400.0,15.7401,15.8095,15.7401,15.8095,703400.0
2013-06-04 15:35:00,20.48,20.5,20.47,20.5,699800.0,15.8095,15.825,15.8018,15.825,699800.0
2013-06-04 15:40:00,20.5,20.53,20.49,20.52,420600.0,15.825,15.8481,15.8172,15.8404,420600.0
2013-06-04 15:45:00,20.51,20.53,20.5,20.5,550400.0,15.8327,15.8481,15.825,15.825,550400.0
2013-06-04 15:50:00,20.5,20.5,20.47,20.5,855600.0,15.825,15.825,15.8018,15.825,855600.0
2013-06-04 15:55:00,20.5,20.5,20.46,20.47,936800.0,15.825,15.825,15.7941,15.8018,936800.0
2013-06-05 09:30:00,20.48,20.49,20.36,20.38,496400.0,15.8095,15.8172,15.7169,15.7323,496400.0
2013-06-05 09:35:00,20.37,20.44,20.36,20.4,580000.0,15.7246,15.7787,15.7169,15.7478,580000.0
2013-06-05 09:40:00,20.4,20.43,20.39,20.42,382800.0,15.7478,15.7709,15.7401,15.7632,382800.0
2013-06-05 09:45:00,20.43,20.43,20.4,20.4,158600.0,15.7709,15.7709,15.7478,15.7478,158600.0
2013-06-05 09:50:00,20.39,20.4,20.37,20.39,510000.0,15.7401,15.7478,15.7246,15.7401,510000.0
2013-06-05 09:55:00,20.39,20.39,20.34,20.34,368200.0,15.7401,15.7401,15.7015,15.7015,368200.0
2013-06-05 10:00:00,20.34,20.38,20.34,20.37,480000.0,15.7015,15.7323,15.7015,15.7246,480000.0
2013-06-05 10:05:00,20.37,20.38,20.32,20.35,430600.0,15.7246,15.7323,15.686,15.7092,430600.0
2013-06-05 10:10:00,20.35,20.4,20.32,20.38,550600.0,15.7092,15.7478,15.686,15.7323,550600.0
2013-06-05 10:15:00,20.38,20.38,20.27,20.27,463800.0,15.7323,15.7323,15.6474,15.6474,463800.0
2013-06-05 10:20:00,20.27,20.31,20.26,20.31,535600.0,15.6474,15.6783,15.6397,15.6783,535600.0
2013-06-05 10:25:00,20.3,20.34,20.29,20.32,213600.0,15.6706,15.7015,15.6629,15.686,213600.0
2013-06-05 10:30:00,20.32,20.38,20.31,20.38,474000.0,15.686,15.7323,15.6783,15.7323,474000.0
2013-06-05 10:35:00,20.38,20.4,20.32,20.34,292800.0,15.7323,15.7478,15.686,15.7015,292800.0
2013-06-05 10:40:00,20.33,20.36,20.33,20.34,196400.0,15.6937,15.7169,15.6937,15.7015,196400.0
2013-06-05 10:45:00,20.34,20.36,20.27,20.28,391800.0,15.7015,15.7169,15.6474,15.6551,391800.0
2013-06-05 10:50:00,20.28,20.31,20.25,20.3,369800.0,15.6551,15.6783,15.632,15.6706,369800.0
2013-06-05 10:55:00,20.3,20.3,20.27,20.29,224000.0,15.6706,15.6706,15.6474,15.6629,224000.0
2013-06-05 11:00:00,20.28,20.3,20.26,20.29,486400.0,15.6551,15.6706,15.6397,15.6629,486400.0
2013-06-05 11:05:00,20.29,20.3,20.26,20.28,738400.0,15.6629,15.6706,15.6397,15.6551,738400.0
2013-06-05 11:10:00,20.28,20.31,20.27,20.3,234000.0,15.6551,15.6783,15.6474,15.6706,234000.0
2013-06-05 11:15:00,20.3,20.32,20.27,20.28,185400.0,15.6706,15.686,15.6474,15.6551,185400.0
2013-06-05 11:20:00,20.28,20.28,20.25,20.27,157000.0,15.6551,15.6551,15.632,15.6474,157000.0
2013-06-05 11:25:00,20.27,20.28,20.24,20.24,221400.0,15.6474,15.6551,15.6243,15.6243,221400.0
2013-06-05 11:30:00,20.24,20.24,20.21,20.21,294800.0,15.6243,15.6243,15.6011,15.6011,294800.0
2013-06-05 11:35:00,20.21,20.22,20.19,20.2,799000.0,15.6011,15.6088,15.5857,15.5934,799000.0
2013-06-05 11:40:00,20.2,20.21,20.18,20.19,281200.0,15.5934,15.6011,15.5779,15.5857,281200.0
2013-06-05 11:45:00,20.19,20.25,20.19,20.25,300000.0,15.5857,15.632,15.5857,15.632,300000.0
2013-06-05 11:50:00,20.24,20.24,20.21,20.22,205000.0,15.6243,15.6243,15.6011,15.6088,205000.0
2013-06-05 11:55:00,20.22,20.22,20.18,20.2,238600.0,15.6088,15.6088,15.5779,15.5934,238600.0
2013-06-05 12:00:00,20.19,20.2,20.17,20.18,152200.0,15.5857,15.5934,15.5702,15.5779,152200.0
2013-06-05 12:05:00,20.18,20.22,20.16,20.22,266600.0,15.5779,15.6088,15.5625,15.6088,266600.0
2013-06-05 12:10:00,20.22,20.24,20.21,20.23,262600.0,15.6088,15.6243,15.6011,15.6165,262600.0
2013-06-05 12:15:00,20.23,20.24,20.21,20.23,282600.0,15.6165,15.6243,15.6011,15.6165,282600.0
2013-06-05 12:20:00,20.23,20.25,20.21,20.24,433200.0,15.6165,15.632,15.6011,15.6243,433200.0
2013-06-05 12:25:00,20.24,20.25,20.23,20.25,247000.0,15.6243,15.632,15.6165,15.632,247000.0
2013-06-05 12:30:00,20.24,20.24,20.19,20.2,418400.0,15.6243,15.6243,15.5857,15.5934,418400.0
2013-06-05 12:35:00,20.2,20.21,20.17,20.18,263800.0,15.5934,15.6011,15.5702,15.5779,263800.0
2013-06-05 12:40:00,20.18,20.2,20.17,20.17,231800.0,15.5779,15.5934,15.5702,15.5702,231800.0
2013-06-05 12:45:00,20.17,20.18,20.14,20.15,216400.0,15.5702,15.5779,15.5471,15.5548,216400.0
2013-06-05 12:50:00,20.14,20.16,20.13,20.14,140000.0,15.5471,15.5625,15.5393,15.5471,140000.0
2013-06-05 12:55:00,20.14,20.18,20.14,20.16,400800.0,15.5471,15.5779,15.5471,15.5625,400800.0
2013-06-05 13:00:00,20.16,20.2,20.14,20.18,195800.0,15.5625,15.5934,15.5471,15.5779,195800.0
2013-06-05 13:05:00,20.18,20.18,20.15,20.17,251800.0,15.5779,15.5779,15.5548,15.5702,251800.0
2013-06-05 13:10:00,20.16,20.18,20.13,20.17,290800.0,15.5625,15.5779,15.5393,15.5702,290800.0
2013-06-05 13:15:00,20.17,20.18,20.16,20.16,250600.0,15.5702,15.5779,15.5625,15.5625,250600.0
2013-06-05 13:20:00,20.16,20.18,20.15,20.18,193200.0,15.5625,15.5779,15.5548,15.5779,193200.0
2013-06-05 13:25:00,20.18,20.21,20.17,20.2,114200.0,15.5779,15.6011,15.5702,15.5934,114200.0
2013-06-05 13:30:00,20.2,20.22,20.18,20.22,293200.0,15.5934,15.6088,15.5779,15.6088,293200.0
2013-06-05 13:35:00,20.21,20.21,20.16,20.16,366000.0,15.6011,15.6011,15.5625,15.5625,366000.0
2013-06-05 13:40:00,20.16,20.2,20.15,20.2,254600.0,15.5625,15.5934,15.5548,15.5934,254600.0
2013-06-05 13:45:00,20.2,20.21,20.19,20.2,145800.0,15.5934,15.6011,15.5857,15.5934,145800.0
2013-06-05 13:50:00,20.2,20.2,20.17,20.17,113800.0,15.5934,15.5934,15.5702,15.5702,113800.0
2013-06-05 13:55:00,20.17,20.18,20.15,20.18,109800.0,15.5702,15.5779,15.5548,15.5779,109800.0
2013-06-05 14:00:00,20.18,20.2,20.17,20.18,198800.0,15.5779,15.5934,15.5702,15.5779,198800.0
2013-06-05 14:05:00,20.18,20.2,20.17,20.18,136800.0,15.5779,15.5934,15.5702,15.5779,136800.0
2013-06-05 14:10:00,20.18,20.2,20.16,20.16,147800.0,15.5779,15.5934,15.5625,15.5625,147800.0
2013-06-05 14:15:00,20.16,20.17,20.11,20.13,350200.0,15.5625,15.5702,15.5239,15.5393,350200.0
2013-06-05 14:20:00,20.13,20.13,20.06,20.07,256800.0,15.5393,15.5393,15.4853,15.493,256800.0
2013-06-05 14:25:00,20.07,20.08,20.05,20.06,380800.0,15.493,15.5007,15.4776,15.4853,380800.0
2013-06-05 14:30:00,20.06,20.07,20.03,20.07,264600.0,15.4853,15.493,15.4622,15.493,264600.0
2013-06-05 14:35:00,20.07,20.1,20.07,20.1,231600.0,15.493,15.5162,15.493,15.5162,231600.0
2013-06-05 14:40:00,20.09,20.09,20.07,20.08,198200.0,15.5085,15.5085,15.493,15.5007,198200.0
2013-06-05 14:45:00,20.09,20.11,20.08,20.1,178800.0,15.5085,15.5239,15.5007,15.5162,178800.0
2013-06-05 14:50:00,20.11,20.13,20.1,20.1,255400.0,15.5239,15.5393,15.5162,15.5162,255400.0
2013-06-05 14:55:00,20.11,20.14,20.1,20.14,198800.0,15.5239,15.5471,15.5162,15.5471,198800.0
2013-06-05 15:00:00,20.13,20.16,20.11,20.12,314400.0,15.5393,15.5625,15.5239,15.5316,314400.0
2013-06-05 15:05:00,20.11,20.15,20.11,20.12,303400.0,15.5239,15.5548,15.5239,15.5316,303400.0
2013-06-05 15:10:00,20.11,20.14,20.1,20.14,242600.0,15.5239,15.5471,15.5162,15.5471,242600.0
2013-06-05 15:15:00,20.14,20.16,20.13,20.13,239000.0,15.5471,15.5625,15.5393,15.5393,239000.0
2013-06-05 15:20:00,20.14,20.14,20.08,20.11,248400.0,15.5471,15.5471,15.5007,15.5239,248400.0
2013-06-05 15:25:00,20.11,20.14,20.11,20.14,186400.0,15.5239,15.5471,15.5239,15.5471,186400.0
2013-06-05 15:30:00,20.13,20.14,20.09,20.09,253800.0,15.5393,15.5471,15.5085,15.5085,253800.0
2013-06-05 15:35:00,20.1,20.15,20.09,20.14,272200.0,15.5162,15.5548,15.5085,15.5471,272200.0
2013-06-05 15:40:00,20.13,20.14,20.1,20.11,286200.0,15.5393,15.5471,15.5162,15.5239,286200.0
2013-06-05 15:45:00,20.11,20.17,20.1,20.14,680200.0,15.5239,15.5702,15.5162,15.5471,680200.0
2013-06-05 15:50:00,20.13,20.14,20.08,20.1,923200.0,15.5393,15.5471,15.5007,15.5162,923200.0
2013-06-05 15:55:00,20.09,20.14,20.09,20.1,1387400.0,15.5085,15.5471,15.5085,15.5162,1387400.0
2013-06-06 09:30:00,20.15,20.15,20.0,20.03,564400.0,15.5548,15.5548,15.439,15.4622,564400.0
2013-06-06 09:35:00,20.03,20.11,20.03,20.1,194800.0,15.4622,15.5239,15.4622,15.5162,194800.0
2013-06-06 09:40:00,20.1,20.13,20.08,20.13,209400.0,15.5162,15.5393,15.5007,15.5393,209400.0
2013-06-06 09:45:00,20.13,20.15,20.1,20.13,177200.0,15.5393,15.5548,15.5162,15.5393,177200.0
2013-06-06 09:50:00,20.13,20.14,20.1,20.11,180200.0,15.5393,15.5471,15.5162,15.5239,180200.0
2013-06-06 09:55:00,20.11,20.11,20.06,20.11,190400.0,15.5239,15.5239,15.4853,15.5239,190400.0
2013-06-06 10:00:00,20.11,20.17,20.11,20.14,153800.0,15.5239,15.5702,15.5239,15.5471,153800.0
2013-06-06 10:05:00,20.14,20.15,20.09,20.1,275800.0,15.5471,15.5548,15.5085,15.5162,275800.0
2013-06-06 10:10:00,20.1,20.1,20.05,20.06,175600.0,15.5162,15.5162,15.4776,15.4853,175600.0
2013-06-06 10:15:00,20.06,20.07,20.03,20.06,162600.0,15.4853,15.493,15.4622,15.4853,162600.0
2013-06-06 10:20:00,20.06,20.1,20.05,20.08,201000.0,15.4853,15.5162,15.4776,15.5007,201000.0
2013-06-06 10:25:00,20.07,20.09,20.05,20.06,379600.0,15.493,15.5085,15.4776,15.4853,379600.0
2013-06-06 10:30:00,20.06,20.08,20.06,20.08,319600.0,15.4853,15.5007,15.4853,15.5007,319600.0
2013-06-06 10:35:00,20.08,20.08,20.06,20.08,231000.0,15.5007,15.5007,15.4853,15.5007,231000.0
2013-06-06 10:40:00,20.08,20.1,20.06,20.09,217200.0,15.5007,15.5162,15.4853,15.5085,217200.0
2013-06-06 10:45:00,20.09,20.14,20.08,20.14,91200.0,15.5085,15.5471,15.5007,15.5471,91200.0
2013-06-06 10:50:00,20.14,20.15,20.11,20.11,147600.0,15.5471,15.5548,15.5239,15.5239,147600.0
2013-06-06 10:55:00,20.11,20.14,20.1,20.13,141800.0,15.5239,15.5471,15.5162,15.5393,141800.0
2013-06-06 11:00:00,20.13,20.14,20.11,20.11,95400.0,15.5393,15.5471,15.5239,15.5239,95400.0
2013-06-06 11:05:00,20.11,20.13,20.09,20.09,77400.0,15.5239,15.5393,15.5085,15.5085,77400.0
2013-06-06 11:10:00,20.09,20.11,20.08,20.1,212800.0,15.5085,15.5239,15.5007,15.5162,212800.0
2013-06-06 11:15:00,20.1,20.11,20.08,20.08,76000.0,15.5162,15.5239,15.5007,15.5007,76000.0
2013-06-06 11:20:00,20.08,20.09,20.03,20.05,163400.0,15.5007,15.5085,15.4622,15.4776,163400.0
2013-06-06 11:25:00,20.05,20.06,20.03,20.05,133200.0,15.4776,15.4853,15.4622,15.4776,133200.0
2013-06-06 11:30:00,20.04,20.05,20.02,20.03,111200.0,15.4699,15.4776,15.4544,15.4622,111200.0
2013-06-06 11:35:00,20.03,20.07,20.03,20.07,115800.0,15.4622,15.493,15.4622,15.493,115800.0
2013-06-06 11:40:00,20.07,20.07,20.06,20.06,102400.0,15.493,15.493,15.4853,15.4853,102400.0
2013-06-06 11:45:00,20.06,20.07,20.04,20.06,83800.0,15.4853,15.493,15.4699,15.4853,83800.0
2013-06-06 11:50:00,20.05,20.07,20.02,20.03,143600.0,15.4776,15.493,15.4544,15.4622,143600.0
2013-06-06 11:55:00,20.03,20.03,19.97,20.0,310000.0,15.4622,15.4622,15.4158,15.439,310000.0
2013-06-06 12:00:00,20.0,20.01,19.96,19.97,225800.0,15.439,15.4467,15.4081,15.4158,225800.0
2013-06-06 12:05:00,19.97,20.0,19.95,19.95,199400.0,15.4158,15.439,15.4004,15.4004,199400.0
2013-06-06 12:10:00,19.95,19.97,19.93,19.94,170800.0,15.4004,15.4158,15.385,15.3927,170800.0
2013-06-06 12:15:00,19.94,19.95,19.93,19.94,290400.0,15.3927,15.4004,15.385,15.3927,290400.0
2013-06-06 12:20:00,19.93,19.95,19.9,19.92,214800.0,15.385,15.4004,15.3618,15.3772,214800.0
2013-06-06 12:25:00,19.91,19.91,19.86,19.91,346200.0,15.3695,15.3695,15.3309,15.3695,346200.0
2013-06-06 12:30:00,19.91,19.92,19.88,19.91,384400.0,15.3695,15.3772,15.3464,15.3695,384400.0
2013-06-06 12:35:00,19.92,19.93,19.9,19.9,128200.0,15.3772,15.385,15.3618,15.3618,128200.0
2013-06-06 12:40:00,19.9,19.92,19.88,19.92,139200.0,15.3618,15.3772,15.3464,15.3772,139200.0
2013-06-06 12:45:00,19.92,19.92,19.86,19.87,210000.0,15.3772,15.3772,15.3309,15.3386,210000.0
2013-06-06 12:50:00,19.87,19.88,19.81,19.84,414000.0,15.3386,15.3464,15.2923,15.3155,414000.0
2013-06-06 12:55:00,19.84,19.85,19.83,19.83,191400.0,15.3155,15.3232,15.3078,15.3078,191400.0
2013-06-06 13:00:00,19.84,19.86,19.84,19.85,269200.0,15.3155,15.3309,15.3155,15.3232,269200.0
2013-06-06 13:05:00,19.85,19.88,19.85,19.86,327800.0,15.3232,15.3464,15.3232,15.3309,327800.0
2013-06-06 13:10:00,19.86,19.87,19.83,19.86,251200.0,15.3309,15.3386,15.3078,15.3309,251200.0
2013-06-06 13:15:00,19.86,19.89,19.84,19.85,292600.0,15.3309,15.3541,15.3155,15.3232,292600.0
2013-06-06 13:20:00,19.85,19.86,19.83,19.84,168200.0,15.3232,15.3309,15.3078,15.3155,168200.0
2013-06-06 13:25:00,19.84,19.88,19.82,19.85,330800.0,15.3155,15.3464,15.3,15.3232,330800.0
2013-06-06 13:30:00,19.85,19.89,19.85,19.88,227400.0,15.3232,15.3541,15.3232,15.3464,227400.0
2013-06-06 13:35:00,19.88,19.92,19.87,19.9,378800.0,15.3464,15.3772,15.3386,15.3618,378800.0
2013-06-06 13:40:00,19.9,19.91,19.88,19.89,175600.0,15.3618,15.3695,15.3464,15.3541,175600.0
2013-06-06 13:45:00,19.89,19.93,19.88,19.92,160600.0,15.3541,15.385,15.3464,15.3772,160600.0
2013-06-06 13:50:00,19.92,19.93,19.9,19.92,301200.0,15.3772,15.385,15.3618,15.3772,301200.0
2013-06-06 13:55:00,19.93,19.93,19.9,19.92,141600.0,15.385,15.385,15.3618,15.3772,141600.0
2013-06-06 14:00:00,19.92,19.93,19.89,19.93,406200.0,15.3772,15.385,15.3541,15.385,406200.0
2013-06-06 14:05:00,19.93,19.96,19.92,19.95,292200.0,15.385,15.4081,15.3772,15.4004,292200.0
2013-06-06 14:10:00,19.95,19.97,19.94,19.96,212400.0,15.4004,15.4158,15.3927,15.4081,212400.0
2013-06-06 14:15:00,19.96,19.96,19.94,19.96,160600.0,15.4081,15.4081,15.3927,15.4081,160600.0
2013-06-06 14:20:00,19.96,19.98,19.96,19.98,133200.0,15.4081,15.4236,15.4081,15.4236,133200.0
2013-06-06 14:25:00,19.98,20.03,19.98,20.03,235200.0,15.4236,15.4622,15.4236,15.4622,235200.0
2013-06-06 14:30:00,20.02,20.04,19.98,19.98,200400.0,15.4544,15.4699,15.4236,15.4236,200400.0
2013-06-06 14:35:00,19.98,20.0,19.98,19.98,112400.0,15.4236,15.439,15.4236,15.4236,112400.0
2013-06-06 14:40:00,19.98,20.02,19.98,20.01,145600.0,15.4236,15.4544,15.4236,15.4467,145600.0
2013-06-06 14:45:00,20.02,20.06,20.01,20.06,140800.0,15.4544,15.4853,15.4467,15.4853,140800.0
2013-06-06 14:50:00,20.06,20.08,20.03,20.03,226000.0,15.4853,15.5007,15.4622,15.4622,226000.0
2013-06-06 14:55:00,20.03,20.05,20.03,20.05,127000.0,15.4622,15.4776,15.4622,15.4776,127000.0
2013-06-06 15:00:00,20.04,20.05,20.0,20.0,345800.0,15.4699,15.4776,15.439,15.439,345800.0
2013-06-06 15:05:00,20.01,20.03,20.0,20.0,268000.0,15.4467,15.4622,15.439,15.439,268000.0
2013-06-06 15:10:00,20.0,20.03,20.0,20.03,204800.0,15.439,15.4622,15.439,15.4622,204800.0
2013-06-06 15:15:00,20.03,20.03,20.0,20.03,237600.0,15.4622,15.4622,15.439,15.4622,237600.0
2013-06-06 15:20:00,20.03,20.04,20.0,20.03,314400.0,15.4622,15.4699,15.439,15.4622,314400.0
2013-06-06 15:25:00,20.03,20.08,20.03,20.06,330800.0,15.4622,15.5007,15.4622,15.4853,330800.0
2013-06-06 15:30:00,20.07,20.11,20.07,20.09,412200.0,15.493,15.5239,15.493,15.5085,412200.0
2013-06-06 15:35:00,20.08,20.11,20.08,20.1,261000.0,15.5007,15.5239,15.5007,15.5162,261000.0
2013-06-06 15:40:00,20.1,20.11,20.08,20.08,214800.0,15.5162,15.5239,15.5007,15.5007,214800.0
2013-06-06 15:45:00,20.08,20.1,20.08,20.1,317200.0,15.5007,15.5162,15.5007,15.5162,317200.0
2013-06-06 15:50:00,20.1,20.12,20.09,20.12,537800.0,15.5162,15.5316,15.5085,15.5316,537800.0
2013-06-06 15:55:00,20.12,20.13,20.1,20.11,926800.0,15.5316,15.5393,15.5162,15.5239,926800.0
2013-06-07 09:30:00,20.28,20.29,20.17,20.24,793800.0,15.6551,15.6629,15.5702,15.6243,793800.0
2013-06-07 09:35:00,20.24,20.25,20.2,20.25,348200.0,15.6243,15.632,15.5934,15.632,348200.0
2013-06-07 09:40:00,20.25,20.26,20.18,20.19,320800.0,15.632,15.6397,15.5779,15.5857,320800.0
2013-06-07 09:45:00,20.19,20.26,20.18,20.25,399400.0,15.5857,15.6397,15.5779,15.632,399400.0
2013-06-07 09:50:00,20.25,20.36,20.25,20.36,314800.0,15.632,15.7169,15.632,15.7169,314800.0
2013-06-07 09:55:00,20.36,20.41,20.36,20.4,412800.0,15.7169,15.7555,15.7169,15.7478,412800.0
2013-06-07 10:00:00,20.4,20.45,20.4,20.43,573200.0,15.7478,15.7864,15.7478,15.7709,573200.0
2013-06-07 10:05:00,20.42,20.45,20.41,20.41,454200.0,15.7632,15.7864,15.7555,15.7555,454200.0
2013-06-07 10:10:00,20.41,20.43,20.4,20.42,276600.0,15.7555,15.7709,15.7478,15.7632,276600.0
2013-06-07 10:15:00,20.42,20.43,20.38,20.38,894000.0,15.7632,15.7709,15.7323,15.7323,894000.0
2013-06-07 10:20:00,20.38,20.39,20.35,20.38,335400.0,15.7323,15.7401,15.7092,15.7323,335400.0
2013-06-07 10:25:00,20.38,20.41,20.38,20.41,272600.0,15.7323,15.7555,15.7323,15.7555,272600.0
2013-06-07 10:30:00,20.41,20.41,20.38,20.4,295800.0,15.7555,15.7555,15.7323,15.7478,295800.0
2013-06-07 10:35:00,20.4,20.42,20.39,20.41,229600.0,15.7478,15.7632,15.7401,15.7555,229600.0
2013-06-07 10:40:00,20.41,20.43,20.41,20.42,302000.0,15.7555,15.7709,15.7555,15.7632,302000.0
2013-06-07 10:45:00,20.42,20.43,20.41,20.42,213800.0,15.7632,15.7709,15.7555,15.7632,213800.0
2013-06-07 10:50:00,20.42,20.43,20.38,20.38,193000.0,15.7632,15.7709,15.7323,15.7323,193000.0
2013-06-07 10:55:00,20.39,20.39,20.36,20.36,188600.0,15.7401,15.7401,15.7169,15.7169,188600.0
2013-06-07 11:00:00,20.36,20.4,20.36,20.39,287600.0,15.7169,15.7478,15.7169,15.7401,287600.0
2013-06-07 11:05:00,20.4,20.42,20.4,20.42,297000.0,15.7478,15.7632,15.7478,15.7632,297000.0
2013-06-07 11:10:00,20.42,20.44,20.42,20.43,252000.0,15.7632,15.7787,15.7632,15.7709,252000.0
2013-06-07 11:15:00,20.43,20.48,20.43,20.48,279400.0,15.7709,15.8095,15.7709,15.8095,279400.0
2013-06-07 11:20:00,20.48,20.51,20.47,20.5,438000.0,15.8095,15.8327,15.8018,15.825,438000.0
2013-06-07 11:25:00,20.5,20.52,20.5,20.5,226000.0,15.825,15.8404,15.825,15.825,226000.0
2013-06-07 11:30:00,20.5,20.53,20.5,20.51,265200.0,15.825,15.8481,15.825,15.8327,265200.0
2013-06-07 11:35:00,20.51,20.52,20.5,20.5,288800.0,15.8327,15.8404,15.825,15.825,288800.0
2013-06-07 11:40:00,20.5,20.5,20.48,20.49,314600.0,15.825,15.825,15.8095,15.8172,314600.0
2013-06-07 11:45:00,20.49,20.49,20.46,20.47,311800.0,15.8172,15.8172,15.7941,15.8018,311800.0
2013-06-07 11:50:00,20.48,20.5,20.46,20.49,203600.0,15.8095,15.825,15.7941,15.8172,203600.0
2013-06-07 11:55:00,20.5,20.5,20.48,20.48,319000.0,15.825,15.825,15.8095,15.8095,319000.0
2013-06-07 12:00:00,20.48,20.48,20.46,20.48,286800.0,15.8095,15.8095,15.7941,15.8095,286800.0
2013-06-07 12:05:00,20.48,20.5,20.48,20.48,133200.0,15.8095,15.825,15.8095,15.8095,133200.0
2013-06-07 12:10:00,20.49,20.49,20.47,20.48,129400.0,15.8172,15.8172,15.8018,15.8095,129400.0
2013-06-07 12:15:00,20.48,20.49,20.48,20.49,131400.0,15.8095,15.8172,15.8095,15.8172,131400.0
2013-06-07 12:20:00,20.5,20.51,20.49,20.5,89000.0,15.825,15.8327,15.8172,15.825,89000.0
2013-06-07 12:25:00,20.51,20.51,20.49,20.5,146800.0,15.8327,15.8327,15.8172,15.825,146800.0
2013-06-07 12:30:00,20.5,20.51,20.48,20.49,228200.0,15.825,15.8327,15.8095,15.8172,228200.0
2013-06-07 12:35:00,20.49,20.5,20.49,20.49,112000.0,15.8172,15.825,15.8172,15.8172,112000.0
2013-06-07 12:40:00,20.49,20.5,20.49,20.49,89200.0,15.8172,15.825,15.8172,15.8172,89200.0
2013-06-07 12:45:00,20.49,20.5,20.48,20.49,233400.0,15.8172,15.825,15.8095,15.8172,233400.0
2013-06-07 12:50:00,20.5,20.53,20.49,20.52,109000.0,15.825,15.8481,15.8172,15.8404,109000.0
2013-06-07 12:55:00,20.53,20.53,20.51,20.53,104200.0,15.8481,15.8481,15.8327,15.8481,104200.0
2013-06-07 13:00:00,20.53,20.55,20.52,20.55,180800.0,15.8481,15.8636,15.8404,15.8636,180800.0
2013-06-07 13:05:00,20.55,20.55,20.53,20.55,130800.0,15.8636,15.8636,15.8481,15.8636,130800.0
2013-06-07 13:10:00,20.55,20.55,20.54,20.55,161800.0,15.8636,15.8636,15.8558,15.8636,161800.0
2013-06-07 13:15:00,20.54,20.55,20.53,20.53,109600.0,15.8558,15.8636,15.8481,15.8481,109600.0
2013-06-07 13:20:00,20.54,20.54,20.52,20.52,284000.0,15.8558,15.8558,15.8404,15.8404,284000.0
2013-06-07 13:25:00,20.52,20.52,20.5,20.51,269000.0,15.8404,15.8404,15.825,15.8327,269000.0
2013-06-07 13:30:00,20.51,20.52,20.49,20.49,317200.0,15.8327,15.8404,15.8172,15.8172,317200.0
2013-06-07 13:35:00,20.49,20.5,20.48,20.49,174400.0,15.8172,15.825,15.8095,15.8172,174400.0
2013-06-07 13:40:00,20.5,20.5,20.47,20.48,232400.0,15.825,15.825,15.8018,15.8095,232400.0
2013-06-07 13:45:00,20.48,20.48,20.46,20.47,243600.0,15.8095,15.8095,15.7941,15.8018,243600.0
2013-06-07 13:50:00,20.47,20.47,20.45,20.47,112600.0,15.8018,15.8018,15.7864,15.8018,112600.0
2013-06-07 13:55:00,20.47,20.47,20.4,20.4,193200.0,15.8018,15.8018,15.7478,15.7478,193200.0
2013-06-07 14:00:00,20.41,20.45,20.41,20.45,121800.0,15.7555,15.7864,15.7555,15.7864,121800.0
2013-06-07 14:05:00,20.45,20.45,20.43,20.44,69600.0,15.7864,15.7864,15.7709,15.7787,69600.0
2013-06-07 14:10:00,20.44,20.44,20.43,20.43,66800.0,15.7787,15.7787,15.7709,15.7709,66800.0
2013-06-07 14:15:00,20.43,20.43,20.42,20.42,133400.0,15.7709,15.7709,15.7632,15.7632,133400.0
2013-06-07 14:20:00,20.42,20.42,20.38,20.39,178200.0,15.7632,15.7632,15.7323,15.7401,178200.0
2013-06-07 14:25:00,20.38,20.39,20.37,20.39,125800.0,15.7323,15.7401,15.7246,15.7401,125800.0
2013-06-07 14:30:00,20.39,20.41,20.39,20.41,157600.0,15.7401,15.7555,15.7401,15.7555,157600.0
2013-06-07 14:35:00,20.41,20.43,20.41,20.42,89400.0,15.7555,15.7709,15.7555,15.7632,89400.0
2013-06-07 14:40:00,20.43,20.45,20.42,20.45,118800.0,15.7709,15.7864,15.7632,15.7864,118800.0
2013-06-07 14:45:00,20.45,20.45,20.42,20.45,155000.0,15.7864,15.7864,15.7632,15.7864,155000.0
2013-06-07 14:50:00,20.45,20.48,20.45,20.45,260000.0,15.7864,15.8095,15.7864,15.7864,260000.0
2013-06-07 14:55:00,20.45,20.47,20.44,20.46,144400.0,15.7864,15.8018,15.7787,15.7941,144400.0
2013-06-07 15:00:00,20.47,20.5,20.46,20.5,169000.0,15.8018,15.825,15.7941,15.825,169000.0
2013-06-07 15:05:00,20.5,20.51,20.48,20.48,298200.0,15.825,15.8327,15.8095,15.8095,298200.0
2013-06-07 15:10:00,20.48,20.49,20.47,20.49,180600.0,15.8095,15.8172,15.8018,15.8172,180600.0
2013-06-07 15:15:00,20.49,20.53,20.49,20.51,182800.0,15.8172,15.8481,15.8172,15.8327,182800.0
2013-06-07 15:20:00,20.51,20.52,20.49,20.49,189800.0,15.8327,15.8404,15.8172,15.8172,189800.0
2013-06-07 15:25:00,20.5,20.5,20.46,20.47,120000.0,15.825,15.825,15.7941,15.8018,120000.0
2013-06-07 15:30:00,20.48,20.51,20.48,20.5,154600.0,15.8095,15.8327,15.8095,15.825,154600.0
2013-06-07 15:35:00,20.5,20.5,20.48,20.48,172600.0,15.825,15.825,15.8095,15.8095,172600.0
2013-06-07 15:40:00,20.48,20.51,20.47,20.5,183200.0,15.8095,15.8327,15.8018,15.825,183200.0
2013-06-07 15:45:00,20.5,20.55,20.5,20.54,380600.0,15.825,15.8636,15.825,15.8558,380600.0
2013-06-07 15:50:00,20.54,20.64,20.54,20.64,1545800.0,15.8558,15.933,15.8558,15.933,1545800.0
2013-06-07 15:55:00,20.64,20.64,20.57,20.59,1992000.0,15.933,15.933,15.879,15.8944,1992000.0
2013-06-10 09:30:00,20.59,20.61,20.52,20.52,913200.0,15.8944,15.9099,15.8404,15.8404,913200.0
2013-06-10 09:35:00,20.52,20.56,20.47,20.49,560800.0,15.8404,15.8713,15.8018,15.8172,560800.0
2013-06-10 09:40:00,20.49,20.51,20.46,20.47,446000.0,15.8172,15.8327,15.7941,15.8018,446000.0
2013-06-10 09:45:00,20.47,20.49,20.45,20.48,626000.0,15.8018,15.8172,15.7864,15.8095,626000.0
2013-06-10 09:50:00,20.48,20.48,20.39,20.4,638400.0,15.8095,15.8095,15.7401,15.7478,638400.0
2013-06-10 09:55:00,20.4,20.42,20.35,20.36,586400.0,15.7478,15.7632,15.7092,15.7169,586400.0
2013-06-10 10:00:00,20.36,20.36,20.29,20.36,1342800.0,15.7169,15.7169,15.6629,15.7169,1342800.0
2013-06-10 10:05:00,20.36,20.36,20.28,20.29,642000.0,15.7169,15.7169,15.6551,15.6629,642000.0
2013-06-10 10:10:00,20.29,20.3,20.25,20.28,640000.0,15.6629,15.6706,15.632,15.6551,640000.0
2013-06-10 10:15:00,20.28,20.36,20.28,20.35,411200.0,15.6551,15.7169,15.6551,15.7092,411200.0
2013-06-10 10:20:00,20.35,20.36,20.32,20.36,317200.0,15.7092,15.7169,15.686,15.7169,317200.0
2013-06-10 10:25:00,20.36,20.36,20.34,20.36,560800.0,15.7169,15.7169,15.7015,15.7169,560800.0
2013-06-10 10:30:00,20.36,20.38,20.35,20.37,441600.0,15.7169,15.7323,15.7092,15.7246,441600.0
2013-06-10 10:35:00,20.37,20.42,20.36,20.42,505600.0,15.7246,15.7632,15.7169,15.7632,505600.0
2013-06-10 10:40:00,20.41,20.46,20.4,20.45,474800.0,15.7555,15.7941,15.7478,15.7864,474800.0
2013-06-10 10:45:00,20.45,20.46,20.41,20.41,415600.0,15.7864,15.7941,15.7555,15.7555,415600.0
2013-06-10 10:50:00,20.41,20.41,20.36,20.36,382000.0,15.7555,15.7555,15.7169,15.7169,382000.0
2013-06-10 10:55:00,20.36,20.38,20.35,20.37,396400.0,15.7169,15.7323,15.7092,15.7246,396400.0
2013-06-10 11:00:00,20.37,20.41,20.36,20.39,284400.0,15.7246,15.7555,15.7169,15.7401,284400.0
2013-06-10 11:05:00,20.39,20.42,20.39,20.4,290800.0,15.7401,15.7632,15.7401,15.7478,290800.0
2013-06-10 11:10:00,20.4,20.4,20.38,20.39,366400.0,15.7478,15.7478,15.7323,15.7401,366400.0
2013-06-10 11:15:00,20.39,20.4,20.37,20.38,472400.0,15.7401,15.7478,15.7246,15.7323,472400.0
2013-06-10 11:20:00,20.38,20.4,20.37,20.39,304800.0,15.7323,15.7478,15.7246,15.7401,304800.0
2013-06-10 11:25:00,20.4,20.41,20.36,20.36,410000.0,15.7478,15.7555,15.7169,15.7169,410000.0
2013-06-10 11:30:00,20.36,20.36,20.34,20.36,429200.0,15.7169,15.7169,15.7015,15.7169,429200.0
2013-06-10 11:35:00,20.36,20.4,20.36,20.38,379200.0,15.7169,15.7478,15.7169,15.7323,379200.0
2013-06-10 11:40:00,20.38,20.38,20.36,20.38,452000.0,15.7323,15.7323,15.7169,15.7323,452000.0
2013-06-10 11:45:00,20.38,20.42,20.38,20.41,222000.0,15.7323,15.7632,15.7323,15.7555,222000.0
2013-06-10 11:50:00,20.41,20.43,20.4,20.42,198800.0,15.7555,15.7709,15.7478,15.7632,198800.0
2013-06-10 11:55:00,20.42,20.43,20.41,20.43,286800.0,15.7632,15.7709,15.7555,15.7709,286800.0
2013-06-10 12:00:00,20.43,20.45,20.42,20.45,268400.0,15.7709,15.7864,15.7632,15.7864,268400.0
2013-06-10 12:05:00,20.46,20.48,20.45,20.46,405200.0,15.7941,15.8095,15.7864,15.7941,405200.0
2013-06-10 12:10:00,20.46,20.48,20.46,20.46,327200.0,15.7941,15.8095,15.7941,15.7941,327200.0
2013-06-10 12:15:00,20.46,20.46,20.42,20.42,274000.0,15.7941,15.7941,15.7632,15.7632,274000.0
2013-06-10 12:20:00,20.43,20.46,20.43,20.45,312000.0,15.7709,15.7941,15.7709,15.7864,312000.0
2013-06-10 12:25:00,20.45,20.46,20.43,20.43,251200.0,15.7864,15.7941,15.7709,15.7709,251200.0
2013-06-10 12:30:00,20.43,20.43,20.42,20.43,232800.0,15.7709,15.7709,15.7632,15.7709,232800.0
2013-06-10 12:35:00,20.43,20.44,20.42,20.43,246400.0,15.7709,15.7787,15.7632,15.7709,246400.0
2013-06-10 12:40:00,20.43,20.44,20.42,20.43,257600.0,15.7709,15.7787,15.7632,15.7709,257600.0
2013-06-10 12:45:00,20.43,20.44,20.42,20.44,199600.0,15.7709,15.7787,15.7632,15.7787,199600.0
2013-06-10 12:50:00,20.43,20.44,20.4,20.41,205600.0,15.7709,15.7787,15.7478,15.7555,205600.0
2013-06-10 12:55:00,20.4,20.41,20.38,20.4,260800.0,15.7478,15.7555,15.7323,15.7478,260800.0
2013-06-10 13:00:00,20.4,20.41,20.38,20.4,162400.0,15.7478,15.7555,15.7323,15.7478,162400.0
2013-06-10 13:05:00,20.4,20.4,20.38,20.4,165600.0,15.7478,15.7478,15.7323,15.7478,165600.0
2013-06-10 13:10:00,20.4,20.4,20.36,20.36,186000.0,15.7478,15.7478,15.7169,15.7169,186000.0
2013-06-10 13:15:00,20.36,20.37,20.36,20.36,98000.0,15.7169,15.7246,15.7169,15.7169,98000.0
2013-06-10 13:20:00,20.36,20.38,20.35,20.36,124800.0,15.7169,15.7323,15.7092,15.7169,124800.0
2013-06-10 13:25:00,20.36,20.38,20.36,20.36,113600.0,15.7169,15.7323,15.7169,15.7169,113600.0
2013-06-10 13:30:00,20.36,20.37,20.34,20.34,265200.0,15.7169,15.7246,15.7015,15.7015,265200.0
2013-06-10 13:35:00,20.34,20.34,20.31,20.33,271200.0,15.7015,15.7015,15.6783,15.6937,271200.0
2013-06-10 13:40:00,20.33,20.33,20.31,20.32,224800.0,15.6937,15.6937,15.6783,15.686,224800.0
2013-06-10 13:45:00,20.32,20.32,20.3,20.3,164400.0,15.686,15.686,15.6706,15.6706,164400.0
2013-06-10 13:50:00,20.3,20.31,20.28,20.31,147200.0,15.6706,15.6783,15.6551,15.6783,147200.0
2013-06-10 13:55:00,20.31,20.33,20.3,20.33,276800.0,15.6783,15.6937,15.6706,15.6937,276800.0
2013-06-10 14:00:00,20.33,20.33,20.31,20.31,235600.0,15.6937,15.6937,15.6783,15.6783,235600.0
2013-06-10 14:05:00,20.31,20.35,20.31,20.33,457200.0,15.6783,15.7092,15.6783,15.6937,457200.0
2013-06-10 14:10:00,20.33,20.33,20.3,20.31,228400.0,15.6937,15.6937,15.6706,15.6783,228400.0
2013-06-10 14:15:00,20.31,20.32,20.3,20.3,311600.0,15.6783,15.686,15.6706,15.6706,311600.0
2013-06-10 14:20:00,20.3,20.31,20.29,20.3,356800.0,15.6706,15.6783,15.6629,15.6706,356800.0
2013-06-10 14:25:00,20.3,20.33,20.3,20.31,297600.0,15.6706,15.6937,15.6706,15.6783,297600.0
2013-06-10 14:30:00,20.3,20.33,20.3,20.3,189200.0,15.6706,15.6937,15.6706,15.6706,189200.0
2013-06-10 14:35:00,20.3,20.31,20.28,20.31,206800.0,15.6706,15.6783,15.6551,15.6783,206800.0
2013-06-10 14:40:00,20.3,20.31,20.27,20.29,635200.0,15.6706,15.6783,15.6474,15.6629,635200.0
2013-06-10 14:45:00,20.29,20.3,20.27,20.28,427200.0,15.6629,15.6706,15.6474,15.6551,427200.0
2013-06-10 14:50:00,20.29,20.29,20.27,20.28,342000.0,15.6629,15.6629,15.6474,15.6551,342000.0
2013-06-10 14:55:00,20.28,20.3,20.28,20.3,479200.0,15.6551,15.6706,15.6551,15.6706,479200.0
2013-06-10 15:00:00,20.3,20.33,20.3,20.33,628400.0,15.6706,15.6937,15.6706,15.6937,628400.0
2013-06-10 15:05:00,20.33,20.34,20.3,20.34,482400.0,15.6937,15.7015,15.6706,15.7015,482400.0
2013-06-10 15:10:00,20.34,20.36,20.33,20.34,342000.0,15.7015,15.7169,15.6937,15.7015,342000.0
2013-06-10 15:15:00,20.34,20.34,20.32,20.33,204800.0,15.7015,15.7015,15.686,15.6937,204800.0
2013-06-10 15:20:00,20.33,20.34,20.32,20.34,330000.0,15.6937,15.7015,15.686,15.7015,330000.0
2013-06-10 15:25:00,20.34,20.35,20.32,20.35,246400.0,15.7015,15.7092,15.686,15.7092,246400.0
2013-06-10 15:30:00,20.35,20.37,20.33,20.36,312800.0,15.7092,15.7246,15.6937,15.7169,312800.0
2013-06-10 15:35:00,20.36,20.38,20.36,20.36,267600.0,15.7169,15.7323,15.7169,15.7169,267600.0
2013-06-10 15:40:00,20.36,20.37,20.32,20.33,393200.0,15.7169,15.7246,15.686,15.6937,393200.0
2013-06-10 15:45:00,20.33,20.34,20.3,20.31,603200.0,15.6937,15.7015,15.6706,15.6783,603200.0
2013-06-10 15:50:00,20.3,20.33,20.3,20.3,729200.0,15.6706,15.6937,15.6706,15.6706,729200.0
2013-06-10 15:55:00,20.3,20.34,20.29,20.34,1090000.0,15.6706,15.7015,15.6629,15.7015,1090000.0
2013-06-11 09:30:00,20.24,20.24,20.05,20.15,655600.0,15.6243,15.6243,15.4776,15.5548,655600.0
2013-06-11 09:35:00,20.16,20.18,20.11,20.16,213400.0,15.5625,15.5779,15.5239,15.5625,213400.0
2013-06-11 09:40:00,20.16,20.19,20.09,20.11,417200.0,15.5625,15.5857,15.5085,15.5239,417200.0
2013-06-11 09:45:00,20.11,20.11,20.06,20.06,425400.0,15.5239,15.5239,15.4853,15.4853,425400.0
2013-06-11 09:50:00,20.06,20.1,20.06,20.08,395600.0,15.4853,15.5162,15.4853,15.5007,395600.0
2013-06-11 09:55:00,20.07,20.1,20.05,20.07,283000.0,15.493,15.5162,15.4776,15.493,283000.0
2013-06-11 10:00:00,20.07,20.14,20.06,20.11,289400.0,15.493,15.5471,15.4853,15.5239,289400.0
2013-06-11 10:05:00,20.1,20.1,20.07,20.09,193400.0,15.5162,15.5162,15.493,15.5085,193400.0
2013-06-11 10:10:00,20.09,20.09,20.0,20.01,328200.0,15.5085,15.5085,15.439,15.4467,328200.0
2013-06-11 10:15:00,20.01,20.01,19.97,20.0,359200.0,15.4467,15.4467,15.4158,15.439,359200.0
2013-06-11 10:20:00,20.0,20.0,19.97,19.99,303800.0,15.439,15.439,15.4158,15.4313,303800.0
2013-06-11 10:25:00,20.0,20.06,20.0,20.05,174000.0,15.439,15.4853,15.439,15.4776,174000.0
2013-06-11 10:30:00,20.05,20.09,20.05,20.07,267200.0,15.4776,15.5085,15.4776,15.493,267200.0
2013-06-11 10:35:00,20.07,20.11,20.07,20.1,120600.0,15.493,15.5239,15.493,15.5162,120600.0
2013-06-11 10:40:00,20.1,20.13,20.08,20.12,481200.0,15.5162,15.5393,15.5007,15.5316,481200.0
2013-06-11 10:45:00,20.12,20.13,20.11,20.12,197400.0,15.5316,15.5393,15.5239,15.5316,197400.0
2013-06-11 10:50:00,20.11,20.13,20.1,20.11,223200.0,15.5239,15.5393,15.5162,15.5239,223200.0
2013-06-11 10:55:00,20.1,20.17,20.1,20.15,460200.0,15.5162,15.5702,15.5162,15.5548,460200.0
2013-06-11 11:00:00,20.15,20.17,20.13,20.14,256200.0,15.5548,15.5702,15.5393,15.5471,256200.0
2013-06-11 11:05:00,20.14,20.15,20.13,20.13,214200.0,15.5471,15.5548,15.5393,15.5393,214200.0
2013-06-11 11:10:00,20.14,20.14,20.13,20.13,236400.0,15.5471,15.5471,15.5393,15.5393,236400.0
2013-06-11 11:15:00,20.13,20.16,20.13,20.16,281600.0,15.5393,15.5625,15.5393,15.5625,281600.0
2013-06-11 11:20:00,20.16,20.21,20.16,20.21,186200.0,15.5625,15.6011,15.5625,15.6011,186200.0
2013-06-11 11:25:00,20.21,20.27,20.21,20.25,135000.0,15.6011,15.6474,15.6011,15.632,135000.0
2013-06-11 11:30:00,20.25,20.29,20.25,20.26,155400.0,15.632,15.6629,15.632,15.6397,155400.0
2013-06-11 11:35:00,20.25,20.26,20.22,20.23,111400.0,15.632,15.6397,15.6088,15.6165,111400.0
2013-06-11 11:40:00,20.23,20.24,20.22,20.23,114200.0,15.6165,15.6243,15.6088,15.6165,114200.0
2013-06-11 11:45:00,20.23,20.25,20.23,20.24,78800.0,15.6165,15.632,15.6165,15.6243,78800.0
2013-06-11 11:50:00,20.24,20.25,20.21,20.22,109200.0,15.6243,15.632,15.6011,15.6088,109200.0
2013-06-11 11:55:00,20.22,20.24,20.22,20.22,113000.0,15.6088,15.6243,15.6088,15.6088,113000.0
2013-06-11 12:00:00,20.22,20.25,20.21,20.25,138400.0,15.6088,15.632,15.6011,15.632,138400.0
2013-06-11 12:05:00,20.25,20.28,20.24,20.25,128000.0,15.632,15.6551,15.6243,15.632,128000.0
2013-06-11 12:10:00,20.25,20.29,20.25,20.29,95400.0,15.632,15.6629,15.632,15.6629,95400.0
2013-06-11 12:15:00,20.28,20.29,20.22,20.22,153000.0,15.6551,15.6629,15.6088,15.6088,153000.0
2013-06-11 12:20:00,20.22,20.23,20.21,20.22,82800.0,15.6088,15.6165,15.6011,15.6088,82800.0
2013-06-11 12:25:00,20.22,20.23,20.21,20.22,146000.0,15.6088,15.6165,15.6011,15.6088,146000.0
2013-06-11 12:30:00,20.22,20.23,20.21,20.21,80400.0,15.6088,15.6165,15.6011,15.6011,80400.0
2013-06-11 12:35:00,20.21,20.22,20.2,20.21,82000.0,15.6011,15.6088,15.5934,15.6011,82000.0
2013-06-11 12:40:00,20.21,20.24,20.21,20.23,72000.0,15.6011,15.6243,15.6011,15.6165,72000.0
2013-06-11 12:45:00,20.24,20.24,20.21,20.23,119200.0,15.6243,15.6243,15.6011,15.6165,119200.0
2013-06-11 12:50:00,20.23,20.23,20.21,20.21,132800.0,15.6165,15.6165,15.6011,15.6011,132800.0
2013-06-11 12:55:00,20.21,20.22,20.2,20.22,145200.0,15.6011,15.6088,15.5934,15.6088,145200.0
2013-06-11 13:00:00,20.23,20.25,20.23,20.24,80400.0,15.6165,15.632,15.6165,15.6243,80400.0
2013-06-11 13:05:00,20.24,20.26,20.24,20.24,62200.0,15.6243,15.6397,15.6243,15.6243,62200.0
2013-06-11 13:10:00,20.24,20.26,20.23,20.24,75400.0,15.6243,15.6397,15.6165,15.6243,75400.0
2013-06-11 13:15:00,20.24,20.25,20.22,20.22,148400.0,15.6243,15.632,15.6088,15.6088,148400.0
2013-06-11 13:20:00,20.22,20.23,20.21,20.21,82600.0,15.6088,15.6165,15.6011,15.6011,82600.0
2013-06-11 13:25:00,20.22,20.22,20.2,20.21,219600.0,15.6088,15.6088,15.5934,15.6011,219600.0
2013-06-11 13:30:00,20.2,20.21,20.16,20.16,252000.0,15.5934,15.6011,15.5625,15.5625,252000.0
2013-06-11 13:35:00,20.16,20.17,20.14,20.16,236800.0,15.5625,15.5702,15.5471,15.5625,236800.0
2013-06-11 13:40:00,20.16,20.16,20.13,20.14,188800.0,15.5625,15.5625,15.5393,15.5471,188800.0
2013-06-11 13:45:00,20.14,20.16,20.14,20.15,113000.0,15.5471,15.5625,15.5471,15.5548,113000.0
2013-06-11 13:50:00,20.15,20.17,20.13,20.13,137200.0,15.5548,15.5702,15.5393,15.5393,137200.0
2013-06-11 13:55:00,20.13,20.15,20.08,20.08,254800.0,15.5393,15.5548,15.5007,15.5007,254800.0
2013-06-11 14:00:00,20.08,20.11,20.08,20.11,222200.0,15.5007,15.5239,15.5007,15.5239,222200.0
2013-06-11 14:05:00,20.11,20.13,20.08,20.11,148200.0,15.5239,15.5393,15.5007,15.5239,148200.0
2013-06-11 14:10:00,20.11,20.15,20.09,20.14,320000.0,15.5239,15.5548,15.5085,15.5471,320000.0
2013-06-11 14:15:00,20.14,20.16,20.13,20.16,239200.0,15.5471,15.5625,15.5393,15.5625,239200.0
2013-06-11 14:20:00,20.16,20.18,20.14,20.15,227800.0,15.5625,15.5779,15.5471,15.5548,227800.0
2013-06-11 14:25:00,20.15,20.16,20.14,20.15,110600.0,15.5548,15.5625,15.5471,15.5548,110600.0
2013-06-11 14:30:00,20.16,20.16,20.14,20.15,242200.0,15.5625,15.5625,15.5471,15.5548,242200.0
2013-06-11 14:35:00,20.15,20.16,20.14,20.16,234600.0,15.5548,15.5625,15.5471,15.5625,234600.0
2013-06-11 14:40:00,20.16,20.17,20.13,20.14,343400.0,15.5625,15.5702,15.5393,15.5471,343400.0
2013-06-11 14:45:00,20.14,20.15,20.13,20.13,146400.0,15.5471,15.5548,15.5393,15.5393,146400.0
2013-06-11 14:50:00,20.14,20.15,20.1,20.11,203400.0,15.5471,15.5548,15.5162,15.5239,203400.0
2013-06-11 14:55:00,20.11,20.17,20.11,20.16,331200.0,15.5239,15.5702,15.5239,15.5625,331200.0
2013-06-11 15:00:00,20.16,20.18,20.14,20.15,285800.0,15.5625,15.5779,15.5471,15.5548,285800.0
2013-06-11 15:05:00,20.15,20.16,20.15,20.15,229400.0,15.5548,15.5625,15.5548,15.5548,229400.0
2013-06-11 15:10:00,20.15,20.15,20.14,20.15,289800.0,15.5548,15.5548,15.5471,15.5548,289800.0
2013-06-11 15:15:00,20.15,20.16,20.14,20.15,395200.0,15.5548,15.5625,15.5471,15.5548,395200.0
2013-06-11 15:20:00,20.15,20.18,20.13,20.18,207200.0,15.5548,15.5779,15.5393,15.5779,207200.0
2013-06-11 15:25:00,20.18,20.19,20.12,20.13,285800.0,15.5779,15.5857,15.5316,15.5393,285800.0
2013-06-11 15:30:00,20.13,20.15,20.11,20.12,319400.0,15.5393,15.5548,15.5239,15.5316,319400.0
2013-06-11 15:35:00,20.13,20.13,20.08,20.09,399800.0,15.5393,15.5393,15.5007,15.5085,399800.0
2013-06-11 15:40:00,20.1,20.11,20.09,20.09,842800.0,15.5162,15.5239,15.5085,15.5085,842800.0
2013-06-11 15:45:00,20.09,20.11,20.06,20.11,511400.0,15.5085,15.5239,15.4853,15.5239,511400.0
2013-06-11 15:50:00,20.11,20.12,20.07,20.08,321200.0,15.5239,15.5316,15.493,15.5007,321200.0
2013-06-11 15:55:00,20.08,20.1,20.07,20.08,682400.0,15.5007,15.5162,15.493,15.5007,682400.0
2013-06-12 09:30:00,20.18,20.2,20.1,20.14,412200.0,15.5779,15.5934,15.5162,15.5471,412200.0
2013-06-12 09:35:00,20.13,20.16,20.11,20.15,104200.0,15.5393,15.5625,15.5239,15.5548,104200.0
2013-06-12 09:40:00,20.15,20.16,20.09,20.11,221000.0,15.5548,15.5625,15.5085,15.5239,221000.0
2013-06-12 09:45:00,20.11,20.11,20.06,20.1,298800.0,15.5239,15.5239,15.4853,15.5162,298800.0
2013-06-12 09:50:00,20.1,20.1,20.05,20.06,171200.0,15.5162,15.5162,15.4776,15.4853,171200.0
2013-06-12 09:55:00,20.06,20.06,19.98,19.99,268600.0,15.4853,15.4853,15.4236,15.4313,268600.0
2013-06-12 10:00:00,20.0,20.01,19.96,19.99,457000.0,15.439,15.4467,15.4081,15.4313,457000.0
2013-06-12 10:05:00,20.0,20.0,19.96,19.98,189000.0,15.439,15.439,15.4081,15.4236,189000.0
2013-06-12 10:10:00,19.97,19.99,19.96,19.99,296400.0,15.4158,15.4313,15.4081,15.4313,296400.0
2013-06-12 10:15:00,19.99,20.0,19.97,19.98,433800.0,15.4313,15.439,15.4158,15.4236,433800.0
2013-06-12 10:20:00,19.98,20.0,19.96,19.97,134000.0,15.4236,15.439,15.4081,15.4158,134000.0
2013-06-12 10:25:00,19.97,20.0,19.97,20.0,146200.0,15.4158,15.439,15.4158,15.439,146200.0
2013-06-12 10:30:00,20.0,20.03,19.99,20.0,145000.0,15.439,15.4622,15.4313,15.439,145000.0
2013-06-12 10:35:00,20.0,20.02,19.98,19.99,179600.0,15.439,15.4544,15.4236,15.4313,179600.0
2013-06-12 10:40:00,19.99,20.03,19.96,20.02,168400.0,15.4313,15.4622,15.4081,15.4544,168400.0
2013-06-12 10:45:00,20.02,20.02,19.96,19.98,138000.0,15.4544,15.4544,15.4081,15.4236,138000.0
2013-06-12 10:50:00,19.98,19.99,19.95,19.95,130000.0,15.4236,15.4313,15.4004,15.4004,130000.0
2013-06-12 10:55:00,19.96,19.96,19.9,19.92,312600.0,15.4081,15.4081,15.3618,15.3772,312600.0
2013-06-12 11:00:00,19.92,19.92,19.88,19.9,177400.0,15.3772,15.3772,15.3464,15.3618,177400.0
2013-06-12 11:05:00,19.9,19.92,19.88,19.9,143400.0,15.3618,15.3772,15.3464,15.3618,143400.0
2013-06-12 11:10:00,19.9,19.91,19.87,19.9,288000.0,15.3618,15.3695,15.3386,15.3618,288000.0
2013-06-12 11:15:00,19.9,19.93,19.88,19.92,260400.0,15.3618,15.385,15.3464,15.3772,260400.0
2013-06-12 11:20:00,19.92,19.95,19.92,19.94,124800.0,15.3772,15.4004,15.3772,15.3927,124800.0
2013-06-12 11:25:00,19.95,19.96,19.93,19.93,162800.0,15.4004,15.4081,15.385,15.385,162800.0
2013-06-12 11:30:00,19.93,19.95,19.91,19.93,189000.0,15.385,15.4004,15.3695,15.385,189000.0
2013-06-12 11:35:00,19.93,19.95,19.9,19.91,175400.0,15.385,15.4004,15.3618,15.3695,175400.0
2013-06-12 11:40:00,19.9,19.91,19.88,19.88,132600.0,15.3618,15.3695,15.3464,15.3464,132600.0
2013-06-12 11:45:00,19.88,19.89,19.82,19.82,361400.0,15.3464,15.3541,15.3,15.3,361400.0
2013-06-12 11:50:00,19.82,19.85,19.77,19.77,207600.0,15.3,15.3232,15.2614,15.2614,207600.0
2013-06-12 11:55:00,19.78,19.78,19.74,19.78,339200.0,15.2692,15.2692,15.2383,15.2692,339200.0
2013-06-12 12:00:00,19.78,19.79,19.75,19.76,344600.0,15.2692,15.2769,15.246,15.2537,344600.0
2013-06-12 12:05:00,19.75,19.76,19.73,19.74,366800.0,15.246,15.2537,15.2306,15.2383,366800.0
2013-06-12 12:10:00,19.74,19.75,19.68,19.71,410800.0,15.2383,15.246,15.192,15.2151,410800.0
2013-06-12 12:15:00,19.71,19.73,19.7,19.72,215800.0,15.2151,15.2306,15.2074,15.2228,215800.0
2013-06-12 12:20:00,19.72,19.73,19.66,19.66,589200.0,15.2228,15.2306,15.1765,15.1765,589200.0
2013-06-12 12:25:00,19.66,19.68,19.64,19.68,565200.0,15.1765,15.192,15.1611,15.192,565200.0
2013-06-12 12:30:00,19.68,19.71,19.67,19.68,335400.0,15.192,15.2151,15.1843,15.192,335400.0
2013-06-12 12:35:00,19.68,19.7,19.67,19.67,199600.0,15.192,15.2074,15.1843,15.1843,199600.0
2013-06-12 12:40:00,19.67,19.7,19.64,19.7,178600.0,15.1843,15.2074,15.1611,15.2074,178600.0
2013-06-12 12:45:00,19.69,19.7,19.68,19.68,154600.0,15.1997,15.2074,15.192,15.192,154600.0
2013-06-12 12:50:00,19.68,19.7,19.68,19.7,252200.0,15.192,15.2074,15.192,15.2074,252200.0
2013-06-12 12:55:00,19.69,19.71,19.68,19.7,266400.0,15.1997,15.2151,15.192,15.2074,266400.0
2013-06-12 13:00:00,19.7,19.71,19.67,19.67,349400.0,15.2074,15.2151,15.1843,15.1843,349400.0
2013-06-12 13:05:00,19.68,19.72,19.65,19.7,249800.0,15.192,15.2228,15.1688,15.2074,249800.0
2013-06-12 13:10:00,19.71,19.71,19.7,19.7,119400.0,15.2151,15.2151,15.2074,15.2074,119400.0
2013-06-12 13:15:00,19.71,19.71,19.68,19.68,132000.0,15.2151,15.2151,15.192,15.192,132000.0
2013-06-12 13:20:00,19.68,19.68,19.65,19.68,209600.0,15.192,15.192,15.1688,15.192,209600.0
2013-06-12 13:25:00,19.68,19.71,19.67,19.68,131000.0,15.192,15.2151,15.1843,15.192,131000.0
2013-06-12 13:30:00,19.69,19.7,19.67,19.68,171800.0,15.1997,15.2074,15.1843,15.192,171800.0
2013-06-12 13:35:00,19.68,19.7,19.67,19.68,160800.0,15.192,15.2074,15.1843,15.192,160800.0
2013-06-12 13:40:00,19.68,19.7,19.66,19.7,280000.0,15.192,15.2074,15.1765,15.2074,280000.0
2013-06-12 13:45:00,19.7,19.74,19.68,19.74,207000.0,15.2074,15.2383,15.192,15.2383,207000.0
2013-06-12 13:50:00,19.73,19.75,19.72,19.74,255000.0,15.2306,15.246,15.2228,15.2383,255000.0
2013-06-12 13:55:00,19.73,19.74,19.72,19.73,203200.0,15.2306,15.2383,15.2228,15.2306,203200.0
2013-06-12 14:00:00,19.72,19.73,19.69,19.71,195800.0,15.2228,15.2306,15.1997,15.2151,195800.0
2013-06-12 14:05:00,19.72,19.72,19.7,19.7,139800.0,15.2228,15.2228,15.2074,15.2074,139800.0
2013-06-12 14:10:00,19.7,19.71,19.65,19.65,235600.0,15.2074,15.2151,15.1688,15.1688,235600.0
2013-06-12 14:15:00,19.65,19.66,19.63,19.65,279400.0,15.1688,15.1765,15.1534,15.1688,279400.0
2013-06-12 14:20:00,19.66,19.71,19.65,19.7,261600.0,15.1765,15.2151,15.1688,15.2074,261600.0
2013-06-12 14:25:00,19.71,19.71,19.69,19.7,273200.0,15.2151,15.2151,15.1997,15.2074,273200.0
2013-06-12 14:30:00,19.7,19.71,19.67,19.68,298000.0,15.2074,15.2151,15.1843,15.192,298000.0
2013-06-12 14:35:00,19.68,19.69,19.67,19.68,317800.0,15.192,15.1997,15.1843,15.192,317800.0
2013-06-12 14:40:00,19.68,19.72,19.68,19.71,267200.0,15.192,15.2228,15.192,15.2151,267200.0
2013-06-12 14:45:00,19.71,19.72,19.68,19.68,149400.0,15.2151,15.2228,15.192,15.192,149400.0
2013-06-12 14:50:00,19.68,19.7,19.66,19.68,545800.0,15.192,15.2074,15.1765,15.192,545800.0
2013-06-12 14:55:00,19.68,19.68,19.66,19.68,166200.0,15.192,15.192,15.1765,15.192,166200.0
2013-06-12 15:00:00,19.68,19.68,19.65,19.67,288000.0,15.192,15.192,15.1688,15.1843,288000.0
2013-06-12 15:05:00,19.67,19.7,19.66,19.68,416400.0,15.1843,15.2074,15.1765,15.192,416400.0
2013-06-12 15:10:00,19.69,19.71,19.67,19.7,603000.0,15.1997,15.2151,15.1843,15.2074,603000.0
2013-06-12 15:15:00,19.7,19.71,19.68,19.68,438600.0,15.2074,15.2151,15.192,15.192,438600.0
2013-06-12 15:20:00,19.68,19.72,19.68,19.72,284200.0,15.192,15.2228,15.192,15.2228,284200.0
2013-06-12 15:25:00,19.72,19.73,19.71,19.73,176200.0,15.2228,15.2306,15.2151,15.2306,176200.0
2013-06-12 15:30:00,19.73,19.74,19.71,19.72,536600.0,15.2306,15.2383,15.2151,15.2228,536600.0
2013-06-12 15:35:00,19.72,19.77,19.72,19.76,419000.0,15.2228,15.2614,15.2228,15.2537,419000.0
2013-06-12 15:40:00,19.75,19.78,19.74,19.77,975000.0,15.246,15.2692,15.2383,15.2614,975000.0
2013-06-12 15:45:00,19.78,19.79,19.75,19.78,563000.0,15.2692,15.2769,15.246,15.2692,563000.0
2013-06-12 15:50:00,19.78,19.81,19.77,19.78,671600.0,15.2692,15.2923,15.2614,15.2692,671600.0
2013-06-12 15:55:00,19.78,19.79,19.75,19.76,930600.0,15.2692,15.2769,15.246,15.2537,930600.0
2013-06-13 09:30:00,19.8,19.8,19.52,19.55,625000.0,15.2846,15.2846,15.0685,15.0916,625000.0
2013-06-13 09:35:00,19.55,19.59,19.53,19.53,350200.0,15.0916,15.1225,15.0762,15.0762,350200.0
2013-06-13 09:40:00,19.53,19.55,19.47,19.48,802600.0,15.0762,15.0916,15.0299,15.0376,802600.0
2013-06-13 09:45:00,19.48,19.5,19.46,19.48,327600.0,15.0376,15.053,15.0221,15.0376,327600.0
2013-06-13 09:50:00,19.48,19.54,19.46,19.52,310200.0,15.0376,15.0839,15.0221,15.0685,310200.0
2013-06-13 09:55:00,19.53,19.54,19.49,19.52,446000.0,15.0762,15.0839,15.0453,15.0685,446000.0
2013-06-13 10:00:00,19.52,19.54,19.5,19.54,890800.0,15.0685,15.0839,15.053,15.0839,890800.0
2013-06-13 10:05:00,19.54,19.56,19.52,19.55,639400.0,15.0839,15.0993,15.0685,15.0916,639400.0
2013-06-13 10:10:00,19.55,19.59,19.54,19.58,371000.0,15.0916,15.1225,15.0839,15.1148,371000.0
2013-06-13 10:15:00,19.58,19.65,19.58,19.64,236400.0,15.1148,15.1688,15.1148,15.1611,236400.0
2013-06-13 10:20:00,19.64,19.66,19.61,19.62,279200.0,15.1611,15.1765,15.1379,15.1457,279200.0
2013-06-13 10:25:00,19.62,19.65,19.61,19.63,295200.0,15.1457,15.1688,15.1379,15.1534,295200.0
2013-06-13 10:30:00,19.63,19.69,19.63,19.68,373600.0,15.1534,15.1997,15.1534,15.192,373600.0
2013-06-13 10:35:00,19.68,19.72,19.67,19.72,243600.0,15.192,15.2228,15.1843,15.2228,243600.0
2013-06-13 10:40:00,19.72,19.77,19.72,19.76,253600.0,15.2228,15.2614,15.2228,15.2537,253600.0
2013-06-13 10:45:00,19.76,19.78,19.75,19.78,324600.0,15.2537,15.2692,15.246,15.2692,324600.0
2013-06-13 10:50:00,19.78,19.78,19.75,19.75,355600.0,15.2692,15.2692,15.246,15.246,355600.0
2013-06-13 10:55:00,19.75,19.75,19.73,19.74,252200.0,15.246,15.246,15.2306,15.2383,252200.0
2013-06-13 11:00:00,19.74,19.75,19.71,19.71,146000.0,15.2383,15.246,15.2151,15.2151,146000.0
2013-06-13 11:05:00,19.72,19.72,19.67,19.67,234200.0,15.2228,15.2228,15.1843,15.1843,234200.0
2013-06-13 11:10:00,19.68,19.72,19.66,19.72,143400.0,15.192,15.2228,15.1765,15.2228,143400.0
2013-06-13 11:15:00,19.72,19.72,19.7,19.7,101600.0,15.2228,15.2228,15.2074,15.2074,101600.0
2013-06-13 11:20:00,19.7,19.71,19.69,19.71,74800.0,15.2074,15.2151,15.1997,15.2151,74800.0
2013-06-13 11:25:00,19.71,19.74,19.7,19.74,108600.0,15.2151,15.2383,15.2074,15.2383,108600.0
2013-06-13 11:30:00,19.74,19.74,19.68,19.68,101600.0,15.2383,15.2383,15.192,15.192,101600.0
2013-06-13 11:35:00,19.68,19.69,19.66,19.68,100400.0,15.192,15.1997,15.1765,15.192,100400.0
2013-06-13 11:40:00,19.68,19.74,19.68,19.74,82000.0,15.192,15.2383,15.192,15.2383,82000.0
2013-06-13 11:45:00,19.73,19.74,19.71,19.72,74400.0,15.2306,15.2383,15.2151,15.2228,74400.0
2013-06-13 11:50:00,19.72,19.74,19.7,19.7,114600.0,15.2228,15.2383,15.2074,15.2074,114600.0
2013-06-13 11:55:00,19.7,19.72,19.7,19.72,65400.0,15.2074,15.2228,15.2074,15.2228,65400.0
2013-06-13 12:00:00,19.71,19.73,19.69,19.7,165400.0,15.2151,15.2306,15.1997,15.2074,165400.0
2013-06-13 12:05:00,19.7,19.7,19.68,19.69,131400.0,15.2074,15.2074,15.192,15.1997,131400.0
2013-06-13 12:10:00,19.68,19.69,19.66,19.67,99800.0,15.192,15.1997,15.1765,15.1843,99800.0
2013-06-13 12:15:00,19.67,19.68,19.67,19.68,80200.0,15.1843,15.192,15.1843,15.192,80200.0
2013-06-13 12:20:00,19.68,19.71,19.67,19.7,125400.0,15.192,15.2151,15.1843,15.2074,125400.0
2013-06-13 12:25:00,19.71,19.71,19.69,19.7,64000.0,15.2151,15.2151,15.1997,15.2074,64000.0
2013-06-13 12:30:00,19.7,19.71,19.7,19.7,143000.0,15.2074,15.2151,15.2074,15.2074,143000.0
2013-06-13 12:35:00,19.7,19.73,19.7,19.72,156800.0,15.2074,15.2306,15.2074,15.2228,156800.0
2013-06-13 12:40:00,19.72,19.73,19.71,19.72,77800.0,15.2228,15.2306,15.2151,15.2228,77800.0
2013-06-13 12:45:00,19.72,19.73,19.71,19.71,127400.0,15.2228,15.2306,15.2151,15.2151,127400.0
2013-06-13 12:50:00,19.71,19.73,19.7,19.72,150600.0,15.2151,15.2306,15.2074,15.2228,150600.0
2013-06-13 12:55:00,19.73,19.74,19.72,19.74,225400.0,15.2306,15.2383,15.2228,15.2383,225400.0
2013-06-13 13:00:00,19.74,19.76,19.73,19.73,159800.0,15.2383,15.2537,15.2306,15.2306,159800.0
2013-06-13 13:05:00,19.74,19.74,19.72,19.74,114000.0,15.2383,15.2383,15.2228,15.2383,114000.0
2013-06-13 13:10:00,19.74,19.75,19.73,19.74,133400.0,15.2383,15.246,15.2306,15.2383,133400.0
2013-06-13 13:15:00,19.74,19.75,19.72,19.73,105400.0,15.2383,15.246,15.2228,15.2306,105400.0
2013-06-13 13:20:00,19.73,19.73,19.72,19.73,68800.0,15.2306,15.2306,15.2228,15.2306,68800.0
2013-06-13 13:25:00,19.73,19.74,19.72,19.73,110200.0,15.2306,15.2383,15.2228,15.2306,110200.0
2013-06-13 13:30:00,19.74,19.74,19.71,19.72,167200.0,15.2383,15.2383,15.2151,15.2228,167200.0
2013-06-13 13:35:00,19.72,19.72,19.7,19.71,100400.0,15.2228,15.2228,15.2074,15.2151,100400.0
2013-06-13 13:40:00,19.71,19.72,19.71,19.72,80200.0,15.2151,15.2228,15.2151,15.2228,80200.0
2013-06-13 13:45:00,19.72,19.74,19.71,19.74,105200.0,15.2228,15.2383,15.2151,15.2383,105200.0
2013-06-13 13:50:00,19.74,19.75,19.74,19.74,99600.0,15.2383,15.246,15.2383,15.2383,99600.0
2013-06-13 13:55:00,19.74,19.76,19.74,19.75,142200.0,15.2383,15.2537,15.2383,15.246,142200.0
2013-06-13 14:00:00,19.75,19.79,19.75,19.78,307800.0,15.246,15.2769,15.246,15.2692,307800.0
2013-06-13 14:05:00,19.79,19.8,19.77,19.78,324400.0,15.2769,15.2846,15.2614,15.2692,324400.0
2013-06-13 14:10:00,19.78,19.78,19.76,19.77,132800.0,15.2692,15.2692,15.2537,15.2614,132800.0
2013-06-13 14:15:00,19.77,19.81,19.76,19.8,261800.0,15.2614,15.2923,15.2537,15.2846,261800.0
2013-06-13 14:20:00,19.8,19.82,19.79,19.79,199000.0,15.2846,15.3,15.2769,15.2769,199000.0
2013-06-13 14:25:00,19.8,19.82,19.79,19.79,166800.0,15.2846,15.3,15.2769,15.2769,166800.0
2013-06-13 14:30:00,19.79,19.82,19.79,19.8,116600.0,15.2769,15.3,15.2769,15.2846,116600.0
2013-06-13 14:35:00,19.8,19.81,19.8,19.81,133800.0,15.2846,15.2923,15.2846,15.2923,133800.0
2013-06-13 14:40:00,19.8,19.81,19.76,19.76,232800.0,15.2846,15.2923,15.2537,15.2537,232800.0
2013-06-13 14:45:00,19.77,19.77,19.74,19.75,148000.0,15.2614,15.2614,15.2383,15.246,148000.0
2013-06-13 14:50:00,19.75,19.78,19.75,19.77,175200.0,15.246,15.2692,15.246,15.2614,175200.0
2013-06-13 14:55:00,19.77,19.78,19.74,19.77,286000.0,15.2614,15.2692,15.2383,15.2614,286000.0
2013-06-13 15:00:00,19.78,19.82,19.78,19.81,259600.0,15.2692,15.3,15.2692,15.2923,259600.0
2013-06-13 15:05:00,19.81,19.86,19.81,19.84,498200.0,15.2923,15.3309,15.2923,15.3155,498200.0
2013-06-13 15:10:00,19.84,19.84,19.82,19.83,210400.0,15.3155,15.3155,15.3,15.3078,210400.0
2013-06-13 15:15:00,19.83,19.85,19.79,19.8,217600.0,15.3078,15.3232,15.2769,15.2846,217600.0
2013-06-13 15:20:00,19.8,19.82,19.78,19.82,101800.0,15.2846,15.3,15.2692,15.3,101800.0
2013-06-13 15:25:00,19.82,19.85,19.82,19.83,237000.0,15.3,15.3232,15.3,15.3078,237000.0
2013-06-13 15:30:00,19.83,19.84,19.78,19.79,522000.0,15.3078,15.3155,15.2692,15.2769,522000.0
2013-06-13 15:35:00,19.79,19.85,19.77,19.85,606600.0,15.2769,15.3232,15.2614,15.3232,606600.0
2013-06-13 15:40:00,19.85,19.9,19.85,19.88,1165600.0,15.3232,15.3618,15.3232,15.3464,1165600.0
2013-06-13 15:45:00,19.88,19.95,19.87,19.92,2841800.0,15.3464,15.4004,15.3386,15.3772,2841800.0
2013-06-13 15:50:00,19.91,19.91,19.89,19.89,576000.0,15.3695,15.3695,15.3541,15.3541,576000.0
2013-06-13 15:55:00,19.89,19.9,19.87,19.88,1109600.0,15.3541,15.3618,15.3386,15.3464,1109600.0
2013-06-14 09:30:00,19.81,19.81,19.68,19.75,846600.0,15.2923,15.2923,15.192,15.246,846600.0
2013-06-14 09:35:00,19.75,19.82,19.75,19.82,519400.0,15.246,15.3,15.246,15.3,519400.0
2013-06-14 09:40:00,19.81,19.83,19.8,19.83,437200.0,15.2923,15.3078,15.2846,15.3078,437200.0
2013-06-14 09:45:00,19.83,19.83,19.8,19.8,225800.0,15.3078,15.3078,15.2846,15.2846,225800.0
2013-06-14 09:50:00,19.8,19.8,19.79,19.79,177400.0,15.2846,15.2846,15.2769,15.2769,177400.0
2013-06-14 09:55:00,19.79,19.82,19.79,19.81,290000.0,15.2769,15.3,15.2769,15.2923,290000.0
2013-06-14 10:00:00,19.81,19.82,19.8,19.82,285800.0,15.2923,15.3,15.2846,15.3,285800.0
2013-06-14 10:05:00,19.82,19.83,19.78,19.79,1472400.0,15.3,15.3078,15.2692,15.2769,1472400.0
2013-06-14 10:10:00,19.79,19.82,19.78,19.8,318200.0,15.2769,15.3,15.2692,15.2846,318200.0
2013-06-14 10:15:00,19.79,19.8,19.75,19.75,598600.0,15.2769,15.2846,15.246,15.246,598600.0
2013-06-14 10:20:00,19.75,19.77,19.74,19.75,374000.0,15.246,15.2614,15.2383,15.246,374000.0
2013-06-14 10:25:00,19.75,19.75,19.71,19.73,393000.0,15.246,15.246,15.2151,15.2306,393000.0
2013-06-14 10:30:00,19.72,19.75,19.72,19.74,292200.0,15.2228,15.246,15.2228,15.2383,292200.0
2013-06-14 10:35:00,19.74,19.74,19.67,19.68,475400.0,15.2383,15.2383,15.1843,15.192,475400.0
2013-06-14 10:40:00,19.69,19.71,19.65,19.7,298400.0,15.1997,15.2151,15.1688,15.2074,298400.0
2013-06-14 10:45:00,19.7,19.71,19.64,19.65,296800.0,15.2074,15.2151,15.1611,15.1688,296800.0
2013-06-14 10:50:00,19.65,19.66,19.58,19.61,545600.0,15.1688,15.1765,15.1148,15.1379,545600.0
2013-06-14 10:55:00,19.61,19.62,19.59,19.61,182800.0,15.1379,15.1457,15.1225,15.1379,182800.0
2013-06-14 11:00:00,19.61,19.64,19.57,19.63,293800.0,15.1379,15.1611,15.1071,15.1534,293800.0
2013-06-14 11:05:00,19.63,19.65,19.6,19.63,187600.0,15.1534,15.1688,15.1302,15.1534,187600.0
2013-06-14 11:10:00,19.63,19.65,19.63,19.65,130200.0,15.1534,15.1688,15.1534,15.1688,130200.0
2013-06-14 11:15:00,19.65,19.67,19.63,19.66,220200.0,15.1688,15.1843,15.1534,15.1765,220200.0
2013-06-14 11:20:00,19.65,19.68,19.64,19.68,139200.0,15.1688,15.192,15.1611,15.192,139200.0
2013-06-14 11:25:00,19.67,19.69,19.66,19.67,170400.0,15.1843,15.1997,15.1765,15.1843,170400.0
2013-06-14 11:30:00,19.67,19.68,19.65,19.67,274800.0,15.1843,15.192,15.1688,15.1843,274800.0
2013-06-14 11:35:00,19.67,19.71,19.67,19.71,236400.0,15.1843,15.2151,15.1843,15.2151,236400.0
2013-06-14 11:40:00,19.7,19.71,19.67,19.68,261400.0,15.2074,15.2151,15.1843,15.192,261400.0
2013-06-14 11:45:00,19.68,19.7,19.66,19.68,226600.0,15.192,15.2074,15.1765,15.192,226600.0
2013-06-14 11:50:00,19.67,19.7,19.67,19.69,201200.0,15.1843,15.2074,15.1843,15.1997,201200.0
2013-06-14 11:55:00,19.7,19.75,19.68,19.74,270000.0,15.2074,15.246,15.192,15.2383,270000.0
2013-06-14 12:00:00,19.74,19.78,19.73,19.78,318000.0,15.2383,15.2692,15.2306,15.2692,318000.0
2013-06-14 12:05:00,19.78,19.8,19.75,19.78,326200.0,15.2692,15.2846,15.246,15.2692,326200.0
2013-06-14 12:10:00,19.78,19.78,19.75,19.75,297600.0,15.2692,15.2692,15.246,15.246,297600.0
2013-06-14 12:15:00,19.75,19.81,19.75,19.8,324600.0,15.246,15.2923,15.246,15.2846,324600.0
2013-06-14 12:20:00,19.8,19.83,19.78,19.78,215200.0,15.2846,15.3078,15.2692,15.2692,215200.0
2013-06-14 12:25:00,19.78,19.82,19.77,19.8,247000.0,15.2692,15.3,15.2614,15.2846,247000.0
2013-06-14 12:30:00,19.8,19.82,19.79,19.8,143400.0,15.2846,15.3,15.2769,15.2846,143400.0
2013-06-14 12:35:00,19.8,19.86,19.8,19.85,148800.0,15.2846,15.3309,15.2846,15.3232,148800.0
2013-06-14 12:40:00,19.85,19.86,19.84,19.86,164600.0,15.3232,15.3309,15.3155,15.3309,164600.0
2013-06-14 12:45:00,19.86,19.88,19.86,19.88,106800.0,15.3309,15.3464,15.3309,15.3464,106800.0
2013-06-14 12:50:00,19.88,19.91,19.88,19.89,204000.0,15.3464,15.3695,15.3464,15.3541,204000.0
2013-06-14 12:55:00,19.89,19.89,19.84,19.86,222200.0,15.3541,15.3541,15.3155,15.3309,222200.0
2013-06-14 13:00:00,19.86,19.86,19.84,19.86,200200.0,15.3309,15.3309,15.3155,15.3309,200200.0
2013-06-14 13:05:00,19.85,19.86,19.84,19.86,202400.0,15.3232,15.3309,15.3155,15.3309,202400.0
2013-06-14 13:10:00,19.86,19.88,19.85,19.88,131600.0,15.3309,15.3464,15.3232,15.3464,131600.0
2013-06-14 13:15:00,19.88,19.89,19.85,19.86,179000.0,15.3464,15.3541,15.3232,15.3309,179000.0
2013-06-14 13:20:00,19.86,19.87,19.85,19.86,154200.0,15.3309,15.3386,15.3232,15.3309,154200.0
2013-06-14 13:25:00,19.86,19.87,19.85,19.86,351800.0,15.3309,15.3386,15.3232,15.3309,351800.0
2013-06-14 13:30:00,19.86,19.88,19.86,19.86,251200.0,15.3309,15.3464,15.3309,15.3309,251200.0
2013-06-14 13:35:00,19.86,19.87,19.86,19.86,241800.0,15.3309,15.3386,15.3309,15.3309,241800.0
2013-06-14 13:40:00,19.86,19.88,19.86,19.87,75800.0,15.3309,15.3464,15.3309,15.3386,75800.0
2013-06-14 13:45:00,19.87,19.88,19.86,19.86,110800.0,15.3386,15.3464,15.3309,15.3309,110800.0
2013-06-14 13:50:00,19.86,19.87,19.86,19.86,187800.0,15.3309,15.3386,15.3309,15.3309,187800.0
2013-06-14 13:55:00,19.86,19.87,19.85,19.86,130800.0,15.3309,15.3386,15.3232,15.3309,130800.0
2013-06-14 14:00:00,19.85,19.86,19.84,19.85,348800.0,15.3232,15.3309,15.3155,15.3232,348800.0
2013-06-14 14:05:00,19.85,19.86,19.85,19.86,188000.0,15.3232,15.3309,15.3232,15.3309,188000.0
2013-06-14 14:10:00,19.86,19.86,19.84,19.85,255200.0,15.3309,15.3309,15.3155,15.3232,255200.0
2013-06-14 14:15:00,19.85,19.86,19.84,19.86,178000.0,15.3232,15.3309,15.3155,15.3309,178000.0
2013-06-14 14:20:00,19.86,19.89,19.86,19.88,234600.0,15.3309,15.3541,15.3309,15.3464,234600.0
2013-06-14 14:25:00,19.87,19.88,19.86,19.87,152400.0,15.3386,15.3464,15.3309,15.3386,152400.0
2013-06-14 14:30:00,19.87,19.88,19.86,19.86,128800.0,15.3386,15.3464,15.3309,15.3309,128800.0
2013-06-14 14:35:00,19.86,19.89,19.86,19.89,167800.0,15.3309,15.3541,15.3309,15.3541,167800.0
2013-06-14 14:40:00,19.9,19.9,19.89,19.89,101200.0,15.3618,15.3618,15.3541,15.3541,101200.0
2013-06-14 14:45:00,19.89,19.91,19.89,19.9,245000.0,15.3541,15.3695,15.3541,15.3618,245000.0
2013-06-14 14:50:00,19.9,19.9,19.86,19.86,244600.0,15.3618,15.3618,15.3309,15.3309,244600.0
2013-06-14 14:55:00,19.86,19.86,19.83,19.85,148800.0,15.3309,15.3309,15.3078,15.3232,148800.0
2013-06-14 15:00:00,19.85,19.89,19.84,19.87,199600.0,15.3232,15.3541,15.3155,15.3386,199600.0
2013-06-14 15:05:00,19.87,19.9,19.87,19.87,134600.0,15.3386,15.3618,15.3386,15.3386,134600.0
2013-06-14 15:10:00,19.88,19.89,19.87,19.89,169600.0,15.3464,15.3541,15.3386,15.3541,169600.0
2013-06-14 15:15:00,19.89,19.91,19.89,19.91,178800.0,15.3541,15.3695,15.3541,15.3695,178800.0
2013-06-14 15:20:00,19.91,19.94,19.91,19.93,376600.0,15.3695,15.3927,15.3695,15.385,376600.0
2013-06-14 15:25:00,19.93,19.94,19.91,19.91,278600.0,15.385,15.3927,15.3695,15.3695,278600.0
2013-06-14 15:30:00,19.91,19.93,19.89,19.9,278000.0,15.3695,15.385,15.3541,15.3618,278000.0
2013-06-14 15:35:00,19.89,19.92,19.89,19.92,438400.0,15.3541,15.3772,15.3541,15.3772,438400.0
2013-06-14 15:40:00,19.92,19.92,19.87,19.88,410600.0,15.3772,15.3772,15.3386,15.3464,410600.0
2013-06-14 15:45:00,19.88,19.9,19.86,19.88,415400.0,15.3464,15.3618,15.3309,15.3464,415400.0
2013-06-14 15:50:00,19.88,19.89,19.86,19.89,400400.0,15.3464,15.3541,15.3309,15.3541,400400.0
2013-06-14 15:55:00,19.89,19.9,19.87,19.87,750800.0,15.3541,15.3618,15.3386,15.3386,750800.0
2013-06-17 09:30:00,20.09,20.18,20.07,20.1,620400.0,15.5085,15.5779,15.493,15.5162,620400.0
2013-06-17 09:35:00,20.1,20.14,20.1,20.13,1011800.0,15.5162,15.5471,15.5162,15.5393,1011800.0
2013-06-17 09:40:00,20.13,20.18,20.11,20.16,512200.0,15.5393,15.5779,15.5239,15.5625,512200.0
2013-06-17 09:45:00,20.17,20.24,20.17,20.24,594600.0,15.5702,15.6243,15.5702,15.6243,594600.0
2013-06-17 09:50:00,20.23,20.25,20.22,20.23,439800.0,15.6165,15.632,15.6088,15.6165,439800.0
2013-06-17 09:55:00,20.23,20.27,20.22,20.24,727200.0,15.6165,15.6474,15.6088,15.6243,727200.0
2013-06-17 10:00:00,20.24,20.27,20.18,20.18,594200.0,15.6243,15.6474,15.5779,15.5779,594200.0
2013-06-17 10:05:00,20.18,20.23,20.17,20.2,305800.0,15.5779,15.6165,15.5702,15.5934,305800.0
2013-06-17 10:10:00,20.2,20.24,20.19,20.21,262000.0,15.5934,15.6243,15.5857,15.6011,262000.0
2013-06-17 10:15:00,20.21,20.22,20.17,20.17,293000.0,15.6011,15.6088,15.5702,15.5702,293000.0
2013-06-17 10:20:00,20.17,20.22,20.17,20.2,288800.0,15.5702,15.6088,15.5702,15.5934,288800.0
2013-06-17 10:25:00,20.2,20.22,20.19,20.21,176800.0,15.5934,15.6088,15.5857,15.6011,176800.0
2013-06-17 10:30:00,20.21,20.21,20.18,20.18,132800.0,15.6011,15.6011,15.5779,15.5779,132800.0
2013-06-17 10:35:00,20.18,20.21,20.17,20.17,136200.0,15.5779,15.6011,15.5702,15.5702,136200.0
2013-06-17 10:40:00,20.17,20.21,20.17,20.2,121800.0,15.5702,15.6011,15.5702,15.5934,121800.0
2013-06-17 10:45:00,20.21,20.22,20.19,20.2,150600.0,15.6011,15.6088,15.5857,15.5934,150600.0
2013-06-17 10:50:00,20.19,20.2,20.18,20.19,104400.0,15.5857,15.5934,15.5779,15.5857,104400.0
2013-06-17 10:55:00,20.18,20.2,20.17,20.18,145000.0,15.5779,15.5934,15.5702,15.5779,145000.0
2013-06-17 11:00:00,20.18,20.21,20.18,20.21,148400.0,15.5779,15.6011,15.5779,15.6011,148400.0
2013-06-17 11:05:00,20.21,20.24,20.21,20.24,194400.0,15.6011,15.6243,15.6011,15.6243,194400.0
2013-06-17 11:10:00,20.24,20.29,20.24,20.28,404600.0,15.6243,15.6629,15.6243,15.6551,404600.0
2013-06-17 11:15:00,20.28,20.29,20.25,20.25,175600.0,15.6551,15.6629,15.632,15.632,175600.0
2013-06-17 11:20:00,20.25,20.26,20.23,20.24,243600.0,15.632,15.6397,15.6165,15.6243,243600.0
2013-06-17 11:25:00,20.24,20.25,20.22,20.23,270000.0,15.6243,15.632,15.6088,15.6165,270000.0
2013-06-17 11:30:00,20.23,20.25,20.22,20.24,261600.0,15.6165,15.632,15.6088,15.6243,261600.0
2013-06-17 11:35:00,20.24,20.25,20.22,20.22,149800.0,15.6243,15.632,15.6088,15.6088,149800.0
2013-06-17 11:40:00,20.22,20.23,20.19,20.2,274000.0,15.6088,15.6165,15.5857,15.5934,274000.0
2013-06-17 11:45:00,20.2,20.21,20.18,20.21,181200.0,15.5934,15.6011,15.5779,15.6011,181200.0
2013-06-17 11:50:00,20.21,20.23,20.2,20.22,218600.0,15.6011,15.6165,15.5934,15.6088,218600.0
2013-06-17 11:55:00,20.22,20.22,20.19,20.2,133800.0,15.6088,15.6088,15.5857,15.5934,133800.0
2013-06-17 12:00:00,20.2,20.2,20.18,20.2,80800.0,15.5934,15.5934,15.5779,15.5934,80800.0
2013-06-17 12:05:00,20.2,20.2,20.18,20.18,68600.0,15.5934,15.5934,15.5779,15.5779,68600.0
2013-06-17 12:10:00,20.18,20.2,20.16,20.2,89600.0,15.5779,15.5934,15.5625,15.5934,89600.0
2013-06-17 12:15:00,20.19,20.2,20.17,20.17,65400.0,15.5857,15.5934,15.5702,15.5702,65400.0
2013-06-17 12:20:00,20.17,20.19,20.17,20.17,78400.0,15.5702,15.5857,15.5702,15.5702,78400.0
2013-06-17 12:25:00,20.17,20.17,20.16,20.16,63600.0,15.5702,15.5702,15.5625,15.5625,63600.0
2013-06-17 12:30:00,20.16,20.18,20.16,20.16,85600.0,15.5625,15.5779,15.5625,15.5625,85600.0
2013-06-17 12:35:00,20.16,20.16,20.15,20.16,164400.0,15.5625,15.5625,15.5548,15.5625,164400.0
2013-06-17 12:40:00,20.16,20.16,20.14,20.15,182600.0,15.5625,15.5625,15.5471,15.5548,182600.0
2013-06-17 12:45:00,20.15,20.15,20.14,20.14,67400.0,15.5548,15.5548,15.5471,15.5471,67400.0
2013-06-17 12:50:00,20.14,20.15,20.14,20.14,37000.0,15.5471,15.5548,15.5471,15.5471,37000.0
2013-06-17 12:55:00,20.14,20.14,20.12,20.14,82200.0,15.5471,15.5471,15.5316,15.5471,82200.0
2013-06-17 13:00:00,20.14,20.15,20.11,20.11,82200.0,15.5471,15.5548,15.5239,15.5239,82200.0
2013-06-17 13:05:00,20.11,20.13,20.11,20.11,104800.0,15.5239,15.5393,15.5239,15.5239,104800.0
2013-06-17 13:10:00,20.11,20.11,20.09,20.09,98000.0,15.5239,15.5239,15.5085,15.5085,98000.0
2013-06-17 13:15:00,20.09,20.11,20.09,20.11,75000.0,15.5085,15.5239,15.5085,15.5239,75000.0
2013-06-17 13:20:00,20.11,20.15,20.1,20.14,169800.0,15.5239,15.5548,15.5162,15.5471,169800.0
2013-06-17 13:25:00,20.15,20.15,20.13,20.13,92400.0,15.5548,15.5548,15.5393,15.5393,92400.0
2013-06-17 13:30:00,20.13,20.15,20.11,20.14,122800.0,15.5393,15.5548,15.5239,15.5471,122800.0
2013-06-17 13:35:00,20.14,20.15,20.12,20.12,74400.0,15.5471,15.5548,15.5316,15.5316,74400.0
2013-06-17 13:40:00,20.13,20.13,20.11,20.11,142600.0,15.5393,15.5393,15.5239,15.5239,142600.0
2013-06-17 13:45:00,20.11,20.13,20.11,20.11,152600.0,15.5239,15.5393,15.5239,15.5239,152600.0
2013-06-17 13:50:00,20.11,20.11,20.09,20.09,72600.0,15.5239,15.5239,15.5085,15.5085,72600.0
2013-06-17 13:55:00,20.09,20.1,20.09,20.09,132800.0,15.5085,15.5162,15.5085,15.5085,132800.0
2013-06-17 14:00:00,20.09,20.1,20.09,20.09,95600.0,15.5085,15.5162,15.5085,15.5085,95600.0
2013-06-17 14:05:00,20.09,20.09,20.02,20.03,231400.0,15.5085,15.5085,15.4544,15.4622,231400.0
2013-06-17 14:10:00,20.03,20.03,20.0,20.02,265400.0,15.4622,15.4622,15.439,15.4544,265400.0
2013-06-17 14:15:00,20.02,20.03,19.99,20.0,200400.0,15.4544,15.4622,15.4313,15.439,200400.0
2013-06-17 14:20:00,20.0,20.04,20.0,20.0,113400.0,15.439,15.4699,15.439,15.439,113400.0
2013-06-17 14:25:00,20.0,20.0,19.95,19.99,262400.0,15.439,15.439,15.4004,15.4313,262400.0
2013-06-17 14:30:00,19.99,20.02,19.97,20.0,170200.0,15.4313,15.4544,15.4158,15.439,170200.0
2013-06-17 14:35:00,20.0,20.02,19.99,20.0,167200.0,15.439,15.4544,15.4313,15.439,167200.0
2013-06-17 14:40:00,20.0,20.0,19.97,19.97,127000.0,15.439,15.439,15.4158,15.4158,127000.0
2013-06-17 14:45:00,19.98,19.98,19.89,19.9,320600.0,15.4236,15.4236,15.3541,15.3618,320600.0
2013-06-17 14:50:00,19.9,19.93,19.86,19.89,362000.0,15.3618,15.385,15.3309,15.3541,362000.0
2013-06-17 14:55:00,19.89,19.89,19.85,19.89,259200.0,15.3541,15.3541,15.3232,15.3541,259200.0
2013-06-17 15:00:00,19.88,19.9,19.86,19.9,307800.0,15.3464,15.3618,15.3309,15.3618,307800.0
2013-06-17 15:05:00,19.9,19.93,19.89,19.93,157400.0,15.3618,15.385,15.3541,15.385,157400.0
2013-06-17 15:10:00,19.93,19.93,19.91,19.91,335400.0,15.385,15.385,15.3695,15.3695,335400.0
2013-06-17 15:15:00,19.92,19.94,19.89,19.93,164800.0,15.3772,15.3927,15.3541,15.385,164800.0
2013-06-17 15:20:00,19.93,19.94,19.89,19.93,332000.0,15.385,15.3927,15.3541,15.385,332000.0
2013-06-17 15:25:00,19.93,19.96,19.92,19.96,227400.0,15.385,15.4081,15.3772,15.4081,227400.0
2013-06-17 15:30:00,19.96,20.0,19.95,20.0,236600.0,15.4081,15.439,15.4004,15.439,236600.0
2013-06-17 15:35:00,20.0,20.03,19.99,20.01,385600.0,15.439,15.4622,15.4313,15.4467,385600.0
2013-06-17 15:40:00,20.02,20.03,20.0,20.01,172600.0,15.4544,15.4622,15.439,15.4467,172600.0
2013-06-17 15:45:00,20.01,20.03,20.0,20.0,407400.0,15.4467,15.4622,15.439,15.439,407400.0
2013-06-17 15:50:00,20.0,20.02,20.0,20.0,398600.0,15.439,15.4544,15.439,15.439,398600.0
2013-06-17 15:55:00,20.0,20.04,20.0,20.04,868600.0,15.439,15.4699,15.439,15.4699,868600.0
2013-06-18 09:30:00,20.11,20.18,20.08,20.11,488800.0,15.5239,15.5779,15.5007,15.5239,488800.0
2013-06-18 09:35:00,20.11,20.14,20.09,20.09,230400.0,15.5239,15.5471,15.5085,15.5085,230400.0
2013-06-18 09:40:00,20.09,20.14,20.09,20.13,154600.0,15.5085,15.5471,15.5085,15.5393,154600.0
2013-06-18 09:45:00,20.13,20.23,20.11,20.2,356600.0,15.5393,15.6165,15.5239,15.5934,356600.0
2013-06-18 09:50:00,20.2,20.2,20.13,20.15,478000.0,15.5934,15.5934,15.5393,15.5548,478000.0
2013-06-18 09:55:00,20.15,20.16,20.1,20.11,126400.0,15.5548,15.5625,15.5162,15.5239,126400.0
2013-06-18 10:00:00,20.11,20.13,20.08,20.09,183400.0,15.5239,15.5393,15.5007,15.5085,183400.0
2013-06-18 10:05:00,20.09,20.11,20.09,20.11,165400.0,15.5085,15.5239,15.5085,15.5239,165400.0
2013-06-18 10:10:00,20.11,20.13,20.1,20.13,190600.0,15.5239,15.5393,15.5162,15.5393,190600.0
2013-06-18 10:15:00,20.13,20.18,20.12,20.17,391200.0,15.5393,15.5779,15.5316,15.5702,391200.0
2013-06-18 10:20:00,20.17,20.18,20.11,20.14,269800.0,15.5702,15.5779,15.5239,15.5471,269800.0
2013-06-18 10:25:00,20.14,20.16,20.11,20.13,216600.0,15.5471,15.5625,15.5239,15.5393,216600.0
2013-06-18 10:30:00,20.13,20.17,20.13,20.15,174400.0,15.5393,15.5702,15.5393,15.5548,174400.0
2013-06-18 10:35:00,20.15,20.18,20.15,20.17,282200.0,15.5548,15.5779,15.5548,15.5702,282200.0
2013-06-18 10:40:00,20.17,20.18,20.17,20.17,234200.0,15.5702,15.5779,15.5702,15.5702,234200.0
2013-06-18 10:45:00,20.18,20.18,20.16,20.18,158400.0,15.5779,15.5779,15.5625,15.5779,158400.0
2013-06-18 10:50:00,20.18,20.18,20.17,20.18,84800.0,15.5779,15.5779,15.5702,15.5779,84800.0
2013-06-18 10:55:00,20.18,20.18,20.17,20.18,296000.0,15.5779,15.5779,15.5702,15.5779,296000.0
2013-06-18 11:00:00,20.18,20.2,20.17,20.2,264800.0,15.5779,15.5934,15.5702,15.5934,264800.0
2013-06-18 11:05:00,20.2,20.2,20.18,20.19,159400.0,15.5934,15.5934,15.5779,15.5857,159400.0
2013-06-18 11:10:00,20.18,20.2,20.18,20.2,86200.0,15.5779,15.5934,15.5779,15.5934,86200.0
2013-06-18 11:15:00,20.2,20.2,20.18,20.18,201600.0,15.5934,15.5934,15.5779,15.5779,201600.0
2013-06-18 11:20:00,20.18,20.2,20.18,20.19,150800.0,15.5779,15.5934,15.5779,15.5857,150800.0
2013-06-18 11:25:00,20.19,20.22,20.18,20.22,314600.0,15.5857,15.6088,15.5779,15.6088,314600.0
2013-06-18 11:30:00,20.22,20.23,20.22,20.23,236600.0,15.6088,15.6165,15.6088,15.6165,236600.0
2013-06-18 11:35:00,20.23,20.23,20.21,20.22,200800.0,15.6165,15.6165,15.6011,15.6088,200800.0
2013-06-18 11:40:00,20.22,20.23,20.21,20.21,279600.0,15.6088,15.6165,15.6011,15.6011,279600.0
2013-06-18 11:45:00,20.21,20.22,20.18,20.2,332000.0,15.6011,15.6088,15.5779,15.5934,332000.0
2013-06-18 11:50:00,20.2,20.2,20.18,20.18,363000.0,15.5934,15.5934,15.5779,15.5779,363000.0
2013-06-18 11:55:00,20.18,20.2,20.18,20.19,358200.0,15.5779,15.5934,15.5779,15.5857,358200.0
2013-06-18 12:00:00,20.2,20.2,20.18,20.18,335600.0,15.5934,15.5934,15.5779,15.5779,335600.0
2013-06-18 12:05:00,20.18,20.18,20.17,20.18,324200.0,15.5779,15.5779,15.5702,15.5779,324200.0
2013-06-18 12:10:00,20.17,20.18,20.17,20.18,262800.0,15.5702,15.5779,15.5702,15.5779,262800.0
2013-06-18 12:15:00,20.18,20.21,20.18,20.19,134400.0,15.5779,15.6011,15.5779,15.5857,134400.0
2013-06-18 12:20:00,20.18,20.19,20.17,20.18,103400.0,15.5779,15.5857,15.5702,15.5779,103400.0
2013-06-18 12:25:00,20.18,20.2,20.18,20.18,93600.0,15.5779,15.5934,15.5779,15.5779,93600.0
2013-06-18 12:30:00,20.19,20.22,20.19,20.2,118600.0,15.5857,15.6088,15.5857,15.5934,118600.0
2013-06-18 12:35:00,20.2,20.23,20.2,20.21,118200.0,15.5934,15.6165,15.5934,15.6011,118200.0
2013-06-18 12:40:00,20.21,20.23,20.21,20.22,89200.0,15.6011,15.6165,15.6011,15.6088,89200.0
2013-06-18 12:45:00,20.22,20.26,20.21,20.25,119600.0,15.6088,15.6397,15.6011,15.632,119600.0
2013-06-18 12:50:00,20.26,20.31,20.26,20.31,138600.0,15.6397,15.6783,15.6397,15.6783,138600.0
2013-06-18 12:55:00,20.3,20.31,20.29,20.3,230600.0,15.6706,15.6783,15.6629,15.6706,230600.0
2013-06-18 13:00:00,20.3,20.3,20.29,20.29,109400.0,15.6706,15.6706,15.6629,15.6629,109400.0
2013-06-18 13:05:00,20.29,20.3,20.28,20.29,97000.0,15.6629,15.6706,15.6551,15.6629,97000.0
2013-06-18 13:10:00,20.29,20.31,20.29,20.3,72800.0,15.6629,15.6783,15.6629,15.6706,72800.0
2013-06-18 13:15:00,20.3,20.31,20.29,20.31,85000.0,15.6706,15.6783,15.6629,15.6783,85000.0
2013-06-18 13:20:00,20.31,20.32,20.3,20.32,192000.0,15.6783,15.686,15.6706,15.686,192000.0
2013-06-18 13:25:00,20.32,20.34,20.32,20.32,180000.0,15.686,15.7015,15.686,15.686,180000.0
2013-06-18 13:30:00,20.32,20.33,20.29,20.29,145800.0,15.686,15.6937,15.6629,15.6629,145800.0
2013-06-18 13:35:00,20.29,20.3,20.29,20.3,125800.0,15.6629,15.6706,15.6629,15.6706,125800.0
2013-06-18 13:40:00,20.3,20.33,20.3,20.33,118200.0,15.6706,15.6937,15.6706,15.6937,118200.0
2013-06-18 13:45:00,20.33,20.34,20.32,20.32,108600.0,15.6937,15.7015,15.686,15.686,108600.0
2013-06-18 13:50:00,20.32,20.34,20.32,20.32,169600.0,15.686,15.7015,15.686,15.686,169600.0
2013-06-18 13:55:00,20.32,20.34,20.31,20.32,117000.0,15.686,15.7015,15.6783,15.686,117000.0
2013-06-18 14:00:00,20.32,20.33,20.3,20.33,158600.0,15.686,15.6937,15.6706,15.6937,158600.0
2013-06-18 14:05:00,20.33,20.36,20.33,20.34,246600.0,15.6937,15.7169,15.6937,15.7015,246600.0
2013-06-18 14:10:00,20.34,20.35,20.32,20.32,151400.0,15.7015,15.7092,15.686,15.686,151400.0
2013-06-18 14:15:00,20.32,20.33,20.31,20.33,79800.0,15.686,15.6937,15.6783,15.6937,79800.0
2013-06-18 14:20:00,20.33,20.35,20.33,20.35,154200.0,15.6937,15.7092,15.6937,15.7092,154200.0
2013-06-18 14:25:00,20.35,20.35,20.31,20.32,215000.0,15.7092,15.7092,15.6783,15.686,215000.0
2013-06-18 14:30:00,20.32,20.33,20.3,20.32,121800.0,15.686,15.6937,15.6706,15.686,121800.0
2013-06-18 14:35:00,20.32,20.33,20.3,20.31,184200.0,15.686,15.6937,15.6706,15.6783,184200.0
2013-06-18 14:40:00,20.3,20.32,20.3,20.32,140200.0,15.6706,15.686,15.6706,15.686,140200.0
2013-06-18 14:45:00,20.32,20.33,20.31,20.32,204400.0,15.686,15.6937,15.6783,15.686,204400.0
2013-06-18 14:50:00,20.32,20.32,20.31,20.31,71800.0,15.686,15.686,15.6783,15.6783,71800.0
2013-06-18 14:55:00,20.32,20.32,20.3,20.31,187800.0,15.686,15.686,15.6706,15.6783,187800.0
2013-06-18 15:00:00,20.31,20.31,20.29,20.3,132600.0,15.6783,15.6783,15.6629,15.6706,132600.0
2013-06-18 15:05:00,20.29,20.3,20.28,20.3,145600.0,15.6629,15.6706,15.6551,15.6706,145600.0
2013-06-18 15:10:00,20.3,20.31,20.29,20.3,154200.0,15.6706,15.6783,15.6629,15.6706,154200.0
2013-06-18 15:15:00,20.3,20.3,20.26,20.29,237400.0,15.6706,15.6706,15.6397,15.6629,237400.0
2013-06-18 15:20:00,20.29,20.3,20.27,20.27,417400.0,15.6629,15.6706,15.6474,15.6474,417400.0
2013-06-18 15:25:00,20.27,20.3,20.27,20.3,179600.0,15.6474,15.6706,15.6474,15.6706,179600.0
2013-06-18 15:30:00,20.3,20.3,20.27,20.27,385800.0,15.6706,15.6706,15.6474,15.6474,385800.0
2013-06-18 15:35:00,20.27,20.28,20.26,20.27,136200.0,15.6474,15.6551,15.6397,15.6474,136200.0
2013-06-18 15:40:00,20.28,20.29,20.25,20.25,211400.0,15.6551,15.6629,15.632,15.632,211400.0
2013-06-18 15:45:00,20.25,20.25,20.21,20.21,543600.0,15.632,15.632,15.6011,15.6011,543600.0
2013-06-18 15:50:00,20.21,20.22,20.19,20.19,476200.0,15.6011,15.6088,15.5857,15.5857,476200.0
2013-06-18 15:55:00,20.2,20.21,20.18,20.2,1569200.0,15.5934,15.6011,15.5779,15.5934,1569200.0
2013-06-19 09:30:00,20.25,20.27,20.11,20.21,452200.0,15.632,15.6474,15.5239,15.6011,452200.0
2013-06-19 09:35:00,20.21,20.24,20.2,20.22,391200.0,15.6011,15.6243,15.5934,15.6088,391200.0
2013-06-19 09:40:00,20.22,20.28,20.17,20.27,177000.0,15.6088,15.6551,15.5702,15.6474,177000.0
2013-06-19 09:45:00,20.27,20.31,20.25,20.29,206400.0,15.6474,15.6783,15.632,15.6629,206400.0
2013-06-19 09:50:00,20.29,20.31,20.27,20.31,139800.0,15.6629,15.6783,15.6474,15.6783,139800.0
2013-06-19 09:55:00,20.3,20.33,20.29,20.33,280600.0,15.6706,15.6937,15.6629,15.6937,280600.0
2013-06-19 10:00:00,20.32,20.36,20.31,20.35,229400.0,15.686,15.7169,15.6783,15.7092,229400.0
2013-06-19 10:05:00,20.35,20.37,20.35,20.36,272800.0,15.7092,15.7246,15.7092,15.7169,272800.0
2013-06-19 10:10:00,20.36,20.36,20.33,20.33,118000.0,15.7169,15.7169,15.6937,15.6937,118000.0
2013-06-19 10:15:00,20.33,20.35,20.33,20.33,167600.0,15.6937,15.7092,15.6937,15.6937,167600.0
2013-06-19 10:20:00,20.33,20.36,20.33,20.36,110800.0,15.6937,15.7169,15.6937,15.7169,110800.0
2013-06-19 10:25:00,20.36,20.39,20.35,20.36,146000.0,15.7169,15.7401,15.7092,15.7169,146000.0
2013-06-19 10:30:00,20.37,20.38,20.35,20.35,244600.0,15.7246,15.7323,15.7092,15.7092,244600.0
2013-06-19 10:35:00,20.35,20.37,20.33,20.36,260600.0,15.7092,15.7246,15.6937,15.7169,260600.0
2013-06-19 10:40:00,20.36,20.38,20.35,20.38,401000.0,15.7169,15.7323,15.7092,15.7323,401000.0
2013-06-19 10:45:00,20.38,20.41,20.38,20.39,353200.0,15.7323,15.7555,15.7323,15.7401,353200.0
2013-06-19 10:50:00,20.38,20.39,20.36,20.37,109600.0,15.7323,15.7401,15.7169,15.7246,109600.0
2013-06-19 10:55:00,20.37,20.38,20.32,20.33,152000.0,15.7246,15.7323,15.686,15.6937,152000.0
2013-06-19 11:00:00,20.33,20.33,20.29,20.3,156000.0,15.6937,15.6937,15.6629,15.6706,156000.0
2013-06-19 11:05:00,20.3,20.31,20.28,20.29,124600.0,15.6706,15.6783,15.6551,15.6629,124600.0
2013-06-19 11:10:00,20.29,20.3,20.27,20.3,112200.0,15.6629,15.6706,15.6474,15.6706,112200.0
2013-06-19 11:15:00,20.3,20.31,20.29,20.31,213600.0,15.6706,15.6783,15.6629,15.6783,213600.0
2013-06-19 11:20:00,20.31,20.31,20.29,20.31,141600.0,15.6783,15.6783,15.6629,15.6783,141600.0
2013-06-19 11:25:00,20.31,20.32,20.3,20.3,154600.0,15.6783,15.686,15.6706,15.6706,154600.0
2013-06-19 11:30:00,20.3,20.32,20.29,20.32,133200.0,15.6706,15.686,15.6629,15.686,133200.0
2013-06-19 11:35:00,20.32,20.34,20.3,20.3,176200.0,15.686,15.7015,15.6706,15.6706,176200.0
2013-06-19 11:40:00,20.3,20.31,20.3,20.31,161800.0,15.6706,15.6783,15.6706,15.6783,161800.0
2013-06-19 11:45:00,20.3,20.33,20.3,20.31,112000.0,15.6706,15.6937,15.6706,15.6783,112000.0
2013-06-19 11:50:00,20.31,20.33,20.3,20.32,81600.0,15.6783,15.6937,15.6706,15.686,81600.0
2013-06-19 11:55:00,20.32,20.33,20.3,20.3,139000.0,15.686,15.6937,15.6706,15.6706,139000.0
2013-06-19 12:00:00,20.3,20.31,20.28,20.29,240400.0,15.6706,15.6783,15.6551,15.6629,240400.0
2013-06-19 12:05:00,20.3,20.31,20.29,20.29,203400.0,15.6706,15.6783,15.6629,15.6629,203400.0
2013-06-19 12:10:00,20.29,20.31,20.29,20.3,99200.0,15.6629,15.6783,15.6629,15.6706,99200.0
2013-06-19 12:15:00,20.31,20.31,20.28,20.28,92600.0,15.6783,15.6783,15.6551,15.6551,92600.0
2013-06-19 12:20:00,20.29,20.29,20.27,20.27,109400.0,15.6629,15.6629,15.6474,15.6474,109400.0
2013-06-19 12:25:00,20.28,20.29,20.25,20.26,106400.0,15.6551,15.6629,15.632,15.6397,106400.0
2013-06-19 12:30:00,20.27,20.29,20.25,20.28,142600.0,15.6474,15.6629,15.632,15.6551,142600.0
2013-06-19 12:35:00,20.27,20.28,20.26,20.28,204000.0,15.6474,15.6551,15.6397,15.6551,204000.0
2013-06-19 12:40:00,20.28,20.3,20.27,20.28,117600.0,15.6551,15.6706,15.6474,15.6551,117600.0
2013-06-19 12:45:00,20.28,20.3,20.28,20.3,100600.0,15.6551,15.6706,15.6551,15.6706,100600.0
2013-06-19 12:50:00,20.29,20.3,20.28,20.3,50800.0,15.6629,15.6706,15.6551,15.6706,50800.0
2013-06-19 12:55:00,20.29,20.3,20.29,20.3,34400.0,15.6629,15.6706,15.6629,15.6706,34400.0
2013-06-19 13:00:00,20.3,20.32,20.28,20.31,121600.0,15.6706,15.686,15.6551,15.6783,121600.0
2013-06-19 13:05:00,20.31,20.32,20.31,20.32,279600.0,15.6783,15.686,15.6783,15.686,279600.0
2013-06-19 13:10:00,20.32,20.34,20.32,20.33,118400.0,15.686,15.7015,15.686,15.6937,118400.0
2013-06-19 13:15:00,20.33,20.34,20.32,20.33,101400.0,15.6937,15.7015,15.686,15.6937,101400.0
2013-06-19 13:20:00,20.34,20.36,20.33,20.33,91400.0,15.7015,15.7169,15.6937,15.6937,91400.0
2013-06-19 13:25:00,20.34,20.35,20.33,20.34,50600.0,15.7015,15.7092,15.6937,15.7015,50600.0
2013-06-19 13:30:00,20.34,20.34,20.32,20.32,112000.0,15.7015,15.7015,15.686,15.686,112000.0
2013-06-19 13:35:00,20.32,20.33,20.32,20.33,90000.0,15.686,15.6937,15.686,15.6937,90000.0
2013-06-19 13:40:00,20.32,20.35,20.32,20.34,67800.0,15.686,15.7092,15.686,15.7015,67800.0
2013-06-19 13:45:00,20.34,20.36,20.34,20.36,126400.0,15.7015,15.7169,15.7015,15.7169,126400.0
2013-06-19 13:50:00,20.35,20.36,20.34,20.35,134200.0,15.7092,15.7169,15.7015,15.7092,134200.0
2013-06-19 13:55:00,20.35,20.38,20.35,20.38,253200.0,15.7092,15.7323,15.7092,15.7323,253200.0
2013-06-19 14:00:00,20.38,20.39,20.23,20.25,604400.0,15.7323,15.7401,15.6165,15.632,604400.0
2013-06-19 14:05:00,20.25,20.29,20.23,20.29,426800.0,15.632,15.6629,15.6165,15.6629,426800.0
2013-06-19 14:10:00,20.29,20.36,20.26,20.35,279600.0,15.6629,15.7169,15.6397,15.7092,279600.0
2013-06-19 14:15:00,20.35,20.36,20.33,20.34,265000.0,15.7092,15.7169,15.6937,15.7015,265000.0
2013-06-19 14:20:00,20.34,20.34,20.26,20.27,259000.0,15.7015,15.7015,15.6397,15.6474,259000.0
2013-06-19 14:25:00,20.27,20.32,20.26,20.31,312600.0,15.6474,15.686,15.6397,15.6783,312600.0
2013-06-19 14:30:00,20.31,20.34,20.27,20.29,584200.0,15.6783,15.7015,15.6474,15.6629,584200.0
2013-06-19 14:35:00,20.3,20.39,20.3,20.34,529800.0,15.6706,15.7401,15.6706,15.7015,529800.0
2013-06-19 14:40:00,20.34,20.39,20.32,20.37,288800.0,15.7015,15.7401,15.686,15.7246,288800.0
2013-06-19 14:45:00,20.36,20.36,20.3,20.32,383400.0,15.7169,15.7169,15.6706,15.686,383400.0
2013-06-19 14:50:00,20.32,20.33,20.28,20.28,475800.0,15.686,15.6937,15.6551,15.6551,475800.0
2013-06-19 14:55:00,20.28,20.28,20.18,20.18,793400.0,15.6551,15.6551,15.5779,15.5779,793400.0
2013-06-19 15:00:00,20.17,20.25,20.15,20.25,659400.0,15.5702,15.632,15.5548,15.632,659400.0
2013-06-19 15:05:00,20.25,20.27,20.25,20.25,715000.0,15.632,15.6474,15.632,15.632,715000.0
2013-06-19 15:10:00,20.25,20.27,20.19,20.22,636800.0,15.632,15.6474,15.5857,15.6088,636800.0
2013-06-19 15:15:00,20.22,20.24,20.18,20.18,443200.0,15.6088,15.6243,15.5779,15.5779,443200.0
2013-06-19 15:20:00,20.18,20.23,20.18,20.22,352200.0,15.5779,15.6165,15.5779,15.6088,352200.0
2013-06-19 15:25:00,20.21,20.29,20.21,20.28,465600.0,15.6011,15.6629,15.6011,15.6551,465600.0
2013-06-19 15:30:00,20.28,20.28,20.22,20.24,530600.0,15.6551,15.6551,15.6088,15.6243,530600.0
2013-06-19 15:35:00,20.24,20.28,20.24,20.25,239600.0,15.6243,15.6551,15.6243,15.632,239600.0
2013-06-19 15:40:00,20.25,20.26,20.2,20.2,320800.0,15.632,15.6397,15.5934,15.5934,320800.0
2013-06-19 15:45:00,20.21,20.21,20.11,20.12,514800.0,15.6011,15.6011,15.5239,15.5316,514800.0
2013-06-19 15:50:00,20.11,20.13,20.07,20.13,913200.0,15.5239,15.5393,15.493,15.5393,913200.0
2013-06-19 15:55:00,20.13,20.15,20.1,20.11,1514800.0,15.5393,15.5548,15.5162,15.5239,1514800.0
2013-06-20 09:30:00,19.89,19.9,19.72,19.8,616800.0,15.3541,15.3618,15.2228,15.2846,616800.0
2013-06-20 09:35:00,19.8,19.83,19.77,19.83,400600.0,15.2846,15.3078,15.2614,15.3078,400600.0
2013-06-20 09:40:00,19.83,19.86,19.8,19.8,251800.0,15.3078,15.3309,15.2846,15.2846,251800.0
2013-06-20 09:45:00,19.8,19.89,19.8,19.85,255400.0,15.2846,15.3541,15.2846,15.3232,255400.0
2013-06-20 09:50:00,19.85,19.88,19.84,19.85,344800.0,15.3232,15.3464,15.3155,15.3232,344800.0
2013-06-20 09:55:00,19.86,19.86,19.77,19.79,284000.0,15.3309,15.3309,15.2614,15.2769,284000.0
2013-06-20 10:00:00,19.78,19.82,19.71,19.72,530600.0,15.2692,15.3,15.2151,15.2228,530600.0
2013-06-20 10:05:00,19.72,19.8,19.69,19.78,757800.0,15.2228,15.2846,15.1997,15.2692,757800.0
2013-06-20 10:10:00,19.79,19.79,19.7,19.73,335600.0,15.2769,15.2769,15.2074,15.2306,335600.0
2013-06-20 10:15:00,19.73,19.75,19.7,19.75,559400.0,15.2306,15.246,15.2074,15.246,559400.0
2013-06-20 10:20:00,19.75,19.81,19.74,19.81,255600.0,15.246,15.2923,15.2383,15.2923,255600.0
2013-06-20 10:25:00,19.8,19.82,19.75,19.77,259600.0,15.2846,15.3,15.246,15.2614,259600.0
2013-06-20 10:30:00,19.77,19.77,19.72,19.73,251600.0,15.2614,15.2614,15.2228,15.2306,251600.0
2013-06-20 10:35:00,19.73,19.76,19.71,19.73,316600.0,15.2306,15.2537,15.2151,15.2306,316600.0
2013-06-20 10:40:00,19.73,19.8,19.72,19.78,231600.0,15.2306,15.2846,15.2228,15.2692,231600.0
2013-06-20 10:45:00,19.78,19.8,19.75,19.79,255400.0,15.2692,15.2846,15.246,15.2769,255400.0
2013-06-20 10:50:00,19.79,19.8,19.77,19.78,391800.0,15.2769,15.2846,15.2614,15.2692,391800.0
2013-06-20 10:55:00,19.78,19.78,19.75,19.76,376200.0,15.2692,15.2692,15.246,15.2537,376200.0
2013-06-20 11:00:00,19.75,19.77,19.74,19.75,530200.0,15.246,15.2614,15.2383,15.246,530200.0
2013-06-20 11:05:00,19.75,19.77,19.73,19.73,409600.0,15.246,15.2614,15.2306,15.2306,409600.0
2013-06-20 11:10:00,19.73,19.78,19.73,19.76,340000.0,15.2306,15.2692,15.2306,15.2537,340000.0
2013-06-20 11:15:00,19.77,19.77,19.71,19.73,313200.0,15.2614,15.2614,15.2151,15.2306,313200.0
2013-06-20 11:20:00,19.73,19.74,19.71,19.72,164400.0,15.2306,15.2383,15.2151,15.2228,164400.0
2013-06-20 11:25:00,19.72,19.74,19.71,19.72,204600.0,15.2228,15.2383,15.2151,15.2228,204600.0
2013-06-20 11:30:00,19.72,19.73,19.67,19.67,510200.0,15.2228,15.2306,15.1843,15.1843,510200.0
2013-06-20 11:35:00,19.67,19.7,19.67,19.7,253000.0,15.1843,15.2074,15.1843,15.2074,253000.0
2013-06-20 11:40:00,19.7,19.7,19.68,19.68,214600.0,15.2074,15.2074,15.192,15.192,214600.0
2013-06-20 11:45:00,19.68,19.69,19.67,19.68,308000.0,15.192,15.1997,15.1843,15.192,308000.0
2013-06-20 11:50:00,19.67,19.7,19.67,19.69,240200.0,15.1843,15.2074,15.1843,15.1997,240200.0
2013-06-20 11:55:00,19.69,19.7,19.67,19.67,233000.0,15.1997,15.2074,15.1843,15.1843,233000.0
2013-06-20 12:00:00,19.67,19.7,19.66,19.67,267600.0,15.1843,15.2074,15.1765,15.1843,267600.0
2013-06-20 12:05:00,19.67,19.68,19.64,19.64,174600.0,15.1843,15.192,15.1611,15.1611,174600.0
2013-06-20 12:10:00,19.64,19.67,19.64,19.67,150200.0,15.1611,15.1843,15.1611,15.1843,150200.0
2013-06-20 12:15:00,19.67,19.68,19.64,19.65,208200.0,15.1843,15.192,15.1611,15.1688,208200.0
2013-06-20 12:20:00,19.65,19.67,19.64,19.66,200200.0,15.1688,15.1843,15.1611,15.1765,200200.0
2013-06-20 12:25:00,19.67,19.68,19.66,19.68,179200.0,15.1843,15.192,15.1765,15.192,179200.0
2013-06-20 12:30:00,19.67,19.7,19.67,19.7,424600.0,15.1843,15.2074,15.1843,15.2074,424600.0
2013-06-20 12:35:00,19.7,19.72,19.64,19.66,299400.0,15.2074,15.2228,15.1611,15.1765,299400.0
2013-06-20 12:40:00,19.66,19.67,19.64,19.66,188000.0,15.1765,15.1843,15.1611,15.1765,188000.0
2013-06-20 12:45:00,19.66,19.67,19.63,19.64,139000.0,15.1765,15.1843,15.1534,15.1611,139000.0
2013-06-20 12:50:00,19.64,19.66,19.61,19.63,253800.0,15.1611,15.1765,15.1379,15.1534,253800.0
2013-06-20 12:55:00,19.63,19.64,19.61,19.61,190400.0,15.1534,15.1611,15.1379,15.1379,190400.0
2013-06-20 13:00:00,19.61,19.63,19.61,19.61,212800.0,15.1379,15.1534,15.1379,15.1379,212800.0
2013-06-20 13:05:00,19.61,19.63,19.6,19.63,135000.0,15.1379,15.1534,15.1302,15.1534,135000.0
2013-06-20 13:10:00,19.63,19.63,19.61,19.61,117400.0,15.1534,15.1534,15.1379,15.1379,117400.0
2013-06-20 13:15:00,19.61,19.62,19.54,19.55,312000.0,15.1379,15.1457,15.0839,15.0916,312000.0
2013-06-20 13:20:00,19.54,19.59,19.53,19.59,319800.0,15.0839,15.1225,15.0762,15.1225,319800.0
2013-06-20 13:25:00,19.59,19.63,19.58,19.63,247200.0,15.1225,15.1534,15.1148,15.1534,247200.0
2013-06-20 13:30:00,19.63,19.64,19.61,19.63,230600.0,15.1534,15.1611,15.1379,15.1534,230600.0
2013-06-20 13:35:00,19.63,19.64,19.6,19.61,169400.0,15.1534,15.1611,15.1302,15.1379,169400.0
2013-06-20 13:40:00,19.61,19.63,19.61,19.63,147000.0,15.1379,15.1534,15.1379,15.1534,147000.0
2013-06-20 13:45:00,19.63,19.66,19.61,19.64,305600.0,15.1534,15.1765,15.1379,15.1611,305600.0
2013-06-20 13:50:00,19.64,19.64,19.6,19.61,177400.0,15.1611,15.1611,15.1302,15.1379,177400.0
2013-06-20 13:55:00,19.61,19.63,19.61,19.62,250200.0,15.1379,15.1534,15.1379,15.1457,250200.0
2013-06-20 14:00:00,19.62,19.62,19.57,19.6,181400.0,15.1457,15.1457,15.1071,15.1302,181400.0
2013-06-20 14:05:00,19.6,19.62,19.58,19.59,255600.0,15.1302,15.1457,15.1148,15.1225,255600.0
2013-06-20 14:10:00,19.59,19.59,19.53,19.56,389400.0,15.1225,15.1225,15.0762,15.0993,389400.0
2013-06-20 14:15:00,19.55,19.6,19.55,19.56,183800.0,15.0916,15.1302,15.0916,15.0993,183800.0
2013-06-20 14:20:00,19.56,19.57,19.49,19.49,534600.0,15.0993,15.1071,15.0453,15.0453,534600.0
2013-06-20 14:25:00,19.5,19.5,19.45,19.46,631400.0,15.053,15.053,15.0144,15.0221,631400.0
2013-06-20 14:30:00,19.46,19.5,19.45,19.5,491000.0,15.0221,15.053,15.0144,15.053,491000.0
2013-06-20 14:35:00,19.5,19.52,19.49,19.5,171600.0,15.053,15.0685,15.0453,15.053,171600.0
2013-06-20 14:40:00,19.5,19.53,19.5,19.53,101000.0,15.053,15.0762,15.053,15.0762,101000.0
2013-06-20 14:45:00,19.53,19.53,19.5,19.5,202200.0,15.0762,15.0762,15.053,15.053,202200.0
2013-06-20 14:50:00,19.5,19.5,19.46,19.47,396800.0,15.053,15.053,15.0221,15.0299,396800.0
2013-06-20 14:55:00,19.47,19.48,19.43,19.45,337600.0,15.0299,15.0376,14.999,15.0144,337600.0
2013-06-20 15:00:00,19.46,19.5,19.44,19.48,627600.0,15.0221,15.053,15.0067,15.0376,627600.0
2013-06-20 15:05:00,19.48,19.54,19.48,19.53,281200.0,15.0376,15.0839,15.0376,15.0762,281200.0
2013-06-20 15:10:00,19.54,19.54,19.49,19.5,563400.0,15.0839,15.0839,15.0453,15.053,563400.0
2013-06-20 15:15:00,19.49,19.54,19.49,19.51,660800.0,15.0453,15.0839,15.0453,15.0607,660800.0
2013-06-20 15:20:00,19.52,19.52,19.49,19.5,578600.0,15.0685,15.0685,15.0453,15.053,578600.0
2013-06-20 15:25:00,19.5,19.52,19.49,19.5,218600.0,15.053,15.0685,15.0453,15.053,218600.0
2013-06-20 15:30:00,19.5,19.52,19.44,19.45,419200.0,15.053,15.0685,15.0067,15.0144,419200.0
2013-06-20 15:35:00,19.46,19.47,19.43,19.43,418800.0,15.0221,15.0299,14.999,14.999,418800.0
2013-06-20 15:40:00,19.43,19.44,19.41,19.42,460600.0,14.999,15.0067,14.9835,14.9913,460600.0
2013-06-20 15:45:00,19.42,19.43,19.38,19.42,895200.0,14.9913,14.999,14.9604,14.9913,895200.0
2013-06-20 15:50:00,19.42,19.48,19.42,19.47,783400.0,14.9913,15.0376,14.9913,15.0299,783400.0
2013-06-20 15:55:00,19.47,19.51,19.45,19.45,1732400.0,15.0299,15.0607,15.0144,15.0144,1732400.0
2013-06-21 09:30:00,19.61,19.63,19.45,19.59,12428800.0,15.1379,15.1534,15.0144,15.1225,12428800.0
2013-06-21 09:35:00,19.59,19.61,19.55,19.59,455200.0,15.1225,15.1379,15.0916,15.1225,455200.0
2013-06-21 09:40:00,19.59,19.6,19.52,19.55,322000.0,15.1225,15.1302,15.0685,15.0916,322000.0
2013-06-21 09:45:00,19.56,19.6,19.54,19.58,243600.0,15.0993,15.1302,15.0839,15.1148,243600.0
2013-06-21 09:50:00,19.58,19.61,19.54,19.61,617000.0,15.1148,15.1379,15.0839,15.1379,617000.0
2013-06-21 09:55:00,19.61,19.61,19.57,19.59,372200.0,15.1379,15.1379,15.1071,15.1225,372200.0
2013-06-21 10:00:00,19.58,19.67,19.58,19.65,332200.0,15.1148,15.1843,15.1148,15.1688,332200.0
2013-06-21 10:05:00,19.65,19.67,19.63,19.66,236000.0,15.1688,15.1843,15.1534,15.1765,236000.0
2013-06-21 10:10:00,19.66,19.67,19.61,19.61,222200.0,15.1765,15.1843,15.1379,15.1379,222200.0
2013-06-21 10:15:00,19.61,19.65,19.61,19.65,204400.0,15.1379,15.1688,15.1379,15.1688,204400.0
2013-06-21 10:20:00,19.65,19.7,19.65,19.7,254800.0,15.1688,15.2074,15.1688,15.2074,254800.0
2013-06-21 10:25:00,19.69,19.71,19.66,19.71,468000.0,15.1997,15.2151,15.1765,15.2151,468000.0
2013-06-21 10:30:00,19.71,19.73,19.7,19.73,374600.0,15.2151,15.2306,15.2074,15.2306,374600.0
2013-06-21 10:35:00,19.73,19.76,19.7,19.75,458200.0,15.2306,15.2537,15.2074,15.246,458200.0
2013-06-21 10:40:00,19.75,19.76,19.71,19.75,350800.0,15.246,15.2537,15.2151,15.246,350800.0
2013-06-21 10:45:00,19.75,19.8,19.75,19.78,413800.0,15.246,15.2846,15.246,15.2692,413800.0
2013-06-21 10:50:00,19.78,19.89,19.78,19.89,535400.0,15.2692,15.3541,15.2692,15.3541,535400.0
2013-06-21 10:55:00,19.88,19.91,19.83,19.85,458400.0,15.3464,15.3695,15.3078,15.3232,458400.0
2013-06-21 11:00:00,19.85,19.88,19.81,19.81,351200.0,15.3232,15.3464,15.2923,15.2923,351200.0
2013-06-21 11:05:00,19.81,19.82,19.78,19.82,382000.0,15.2923,15.3,15.2692,15.3,382000.0
2013-06-21 11:10:00,19.82,19.83,19.74,19.74,241200.0,15.3,15.3078,15.2383,15.2383,241200.0
2013-06-21 11:15:00,19.74,19.77,19.73,19.76,587600.0,15.2383,15.2614,15.2306,15.2537,587600.0
2013-06-21 11:20:00,19.76,19.77,19.72,19.73,469000.0,15.2537,15.2614,15.2228,15.2306,469000.0
2013-06-21 11:25:00,19.72,19.74,19.69,19.71,308800.0,15.2228,15.2383,15.1997,15.2151,308800.0
2013-06-21 11:30:00,19.71,19.71,19.62,19.64,536800.0,15.2151,15.2151,15.1457,15.1611,536800.0
2013-06-21 11:35:00,19.64,19.7,19.64,19.65,454000.0,15.1611,15.2074,15.1611,15.1688,454000.0
2013-06-21 11:40:00,19.65,19.67,19.65,19.66,449000.0,15.1688,15.1843,15.1688,15.1765,449000.0
2013-06-21 11:45:00,19.66,19.67,19.64,19.66,666400.0,15.1765,15.1843,15.1611,15.1765,666400.0
2013-06-21 11:50:00,19.66,19.67,19.63,19.64,403400.0,15.1765,15.1843,15.1534,15.1611,403400.0
2013-06-21 11:55:00,19.64,19.65,19.63,19.64,502800.0,15.1611,15.1688,15.1534,15.1611,502800.0
2013-06-21 12:00:00,19.64,19.69,19.64,19.68,235800.0,15.1611,15.1997,15.1611,15.192,235800.0
2013-06-21 12:05:00,19.68,19.7,19.66,19.67,416800.0,15.192,15.2074,15.1765,15.1843,416800.0
2013-06-21 12:10:00,19.67,19.7,19.66,19.66,337400.0,15.1843,15.2074,15.1765,15.1765,337400.0
2013-06-21 12:15:00,19.67,19.67,19.63,19.66,271600.0,15.1843,15.1843,15.1534,15.1765,271600.0
2013-06-21 12:20:00,19.66,19.66,19.63,19.63,215600.0,15.1765,15.1765,15.1534,15.1534,215600.0
2013-06-21 12:25:00,19.63,19.67,19.63,19.67,139600.0,15.1534,15.1843,15.1534,15.1843,139600.0
2013-06-21 12:30:00,19.66,19.68,19.66,19.66,206400.0,15.1765,15.192,15.1765,15.1765,206400.0
2013-06-21 12:35:00,19.66,19.67,19.64,19.65,496800.0,15.1765,15.1843,15.1611,15.1688,496800.0
2013-06-21 12:40:00,19.65,19.7,19.64,19.7,284400.0,15.1688,15.2074,15.1611,15.2074,284400.0
2013-06-21 12:45:00,19.69,19.74,19.68,19.73,371400.0,15.1997,15.2383,15.192,15.2306,371400.0
2013-06-21 12:50:00,19.73,19.75,19.7,19.71,522600.0,15.2306,15.246,15.2074,15.2151,522600.0
2013-06-21 12:55:00,19.71,19.74,19.7,19.73,460800.0,15.2151,15.2383,15.2074,15.2306,460800.0
2013-06-21 13:00:00,19.73,19.74,19.7,19.72,215600.0,15.2306,15.2383,15.2074,15.2228,215600.0
2013-06-21 13:05:00,19.72,19.74,19.7,19.74,283600.0,15.2228,15.2383,15.2074,15.2383,283600.0
2013-06-21 13:10:00,19.74,19.77,19.74,19.76,261200.0,15.2383,15.2614,15.2383,15.2537,261200.0
2013-06-21 13:15:00,19.76,19.8,19.75,19.76,226200.0,15.2537,15.2846,15.246,15.2537,226200.0
2013-06-21 13:20:00,19.76,19.77,19.74,19.75,232400.0,15.2537,15.2614,15.2383,15.246,232400.0
2013-06-21 13:25:00,19.76,19.78,19.74,19.75,204800.0,15.2537,15.2692,15.2383,15.246,204800.0
2013-06-21 13:30:00,19.75,19.8,19.75,19.79,256000.0,15.246,15.2846,15.246,15.2769,256000.0
2013-06-21 13:35:00,19.79,19.81,19.77,19.81,335000.0,15.2769,15.2923,15.2614,15.2923,335000.0
2013-06-21 13:40:00,19.81,19.82,19.77,19.79,187000.0,15.2923,15.3,15.2614,15.2769,187000.0
2013-06-21 13:45:00,19.78,19.8,19.75,19.76,161400.0,15.2692,15.2846,15.246,15.2537,161400.0
2013-06-21 13:50:00,19.75,19.78,19.72,19.73,196400.0,15.246,15.2692,15.2228,15.2306,196400.0
2013-06-21 13:55:00,19.73,19.74,19.69,19.72,210600.0,15.2306,15.2383,15.1997,15.2228,210600.0
2013-06-21 14:00:00,19.71,19.74,19.7,19.72,176400.0,15.2151,15.2383,15.2074,15.2228,176400.0
2013-06-21 14:05:00,19.72,19.72,19.67,19.68,226800.0,15.2228,15.2228,15.1843,15.192,226800.0
2013-06-21 14:10:00,19.68,19.75,19.68,19.75,127200.0,15.192,15.246,15.192,15.246,127200.0
2013-06-21 14:15:00,19.75,19.79,19.74,19.78,231400.0,15.246,15.2769,15.2383,15.2692,231400.0
2013-06-21 14:20:00,19.78,19.8,19.75,19.78,248800.0,15.2692,15.2846,15.246,15.2692,248800.0
2013-06-21 14:25:00,19.78,19.82,19.77,19.82,205200.0,15.2692,15.3,15.2614,15.3,205200.0
2013-06-21 14:30:00,19.82,19.83,19.8,19.83,285400.0,15.3,15.3078,15.2846,15.3078,285400.0
2013-06-21 14:35:00,19.83,19.84,19.8,19.82,260400.0,15.3078,15.3155,15.2846,15.3,260400.0
2013-06-21 14:40:00,19.82,19.82,19.76,19.77,285600.0,15.3,15.3,15.2537,15.2614,285600.0
2013-06-21 14:45:00,19.77,19.81,19.77,19.8,271600.0,15.2614,15.2923,15.2614,15.2846,271600.0
2013-06-21 14:50:00,19.8,19.82,19.8,19.81,210200.0,15.2846,15.3,15.2846,15.2923,210200.0
2013-06-21 14:55:00,19.81,19.85,19.79,19.84,300200.0,15.2923,15.3232,15.2769,15.3155,300200.0
2013-06-21 15:00:00,19.84,19.84,19.8,19.83,304400.0,15.3155,15.3155,15.2846,15.3078,304400.0
2013-06-21 15:05:00,19.83,19.88,19.83,19.85,364400.0,15.3078,15.3464,15.3078,15.3232,364400.0
2013-06-21 15:10:00,19.85,19.91,19.85,19.89,261800.0,15.3232,15.3695,15.3232,15.3541,261800.0
2013-06-21 15:15:00,19.89,19.91,19.86,19.86,269600.0,15.3541,15.3695,15.3309,15.3309,269600.0
2013-06-21 15:20:00,19.86,19.88,19.86,19.88,272600.0,15.3309,15.3464,15.3309,15.3464,272600.0
2013-06-21 15:25:00,19.88,19.91,19.87,19.91,399800.0,15.3464,15.3695,15.3386,15.3695,399800.0
2013-06-21 15:30:00,19.91,19.91,19.89,19.9,361200.0,15.3695,15.3695,15.3541,15.3618,361200.0
2013-06-21 15:35:00,19.9,19.91,19.89,19.9,531200.0,15.3618,15.3695,15.3541,15.3618,531200.0
2013-06-21 15:40:00,19.9,19.9,19.87,19.88,644000.0,15.3618,15.3618,15.3386,15.3464,644000.0
2013-06-21 15:45:00,19.88,19.89,19.87,19.88,880800.0,15.3464,15.3541,15.3386,15.3464,880800.0
2013-06-21 15:50:00,19.88,19.89,19.81,19.89,1988000.0,15.3464,15.3541,15.2923,15.3541,1988000.0
2013-06-21 15:55:00,19.89,19.9,19.88,19.89,1731200.0,15.3541,15.3618,15.3464,15.3541,1731200.0
2013-06-24 09:30:00,19.67,19.88,19.67,19.85,561000.0,15.1843,15.3464,15.1843,15.3232,561000.0
2013-06-24 09:35:00,19.84,19.86,19.78,19.81,581200.0,15.3155,15.3309,15.2692,15.2923,581200.0
2013-06-24 09:40:00,19.8,19.84,19.77,19.81,686400.0,15.2846,15.3155,15.2614,15.2923,686400.0
2013-06-24 09:45:00,19.81,19.86,19.79,19.84,421600.0,15.2923,15.3309,15.2769,15.3155,421600.0
2013-06-24 09:50:00,19.84,19.86,19.8,19.84,940600.0,15.3155,15.3309,15.2846,15.3155,940600.0
2013-06-24 09:55:00,19.84,19.84,19.78,19.79,461400.0,15.3155,15.3155,15.2692,15.2769,461400.0
2013-06-24 10:00:00,19.78,19.8,19.74,19.79,672200.0,15.2692,15.2846,15.2383,15.2769,672200.0
2013-06-24 10:05:00,19.78,19.82,19.76,19.81,270800.0,15.2692,15.3,15.2537,15.2923,270800.0
2013-06-24 10:10:00,19.8,19.82,19.78,19.81,234600.0,15.2846,15.3,15.2692,15.2923,234600.0
2013-06-24 10:15:00,19.81,19.83,19.79,19.79,354600.0,15.2923,15.3078,15.2769,15.2769,354600.0
2013-06-24 10:20:00,19.79,19.79,19.75,19.77,385200.0,15.2769,15.2769,15.246,15.2614,385200.0
2013-06-24 10:25:00,19.77,19.81,19.75,19.8,221600.0,15.2614,15.2923,15.246,15.2846,221600.0
2013-06-24 10:30:00,19.81,19.81,19.78,19.78,300800.0,15.2923,15.2923,15.2692,15.2692,300800.0
2013-06-24 10:35:00,19.78,19.82,19.78,19.82,258000.0,15.2692,15.3,15.2692,15.3,258000.0
2013-06-24 10:40:00,19.82,19.84,19.81,19.81,337400.0,15.3,15.3155,15.2923,15.2923,337400.0
2013-06-24 10:45:00,19.81,19.81,19.78,19.79,399600.0,15.2923,15.2923,15.2692,15.2769,399600.0
2013-06-24 10:50:00,19.79,19.8,19.77,19.78,400600.0,15.2769,15.2846,15.2614,15.2692,400600.0
2013-06-24 10:55:00,19.78,19.79,19.74,19.75,317600.0,15.2692,15.2769,15.2383,15.246,317600.0
2013-06-24 11:00:00,19.75,19.77,19.72,19.73,359800.0,15.246,15.2614,15.2228,15.2306,359800.0
2013-06-24 11:05:00,19.73,19.73,19.68,19.7,491200.0,15.2306,15.2306,15.192,15.2074,491200.0
2013-06-24 11:10:00,19.7,19.72,19.69,19.71,179800.0,15.2074,15.2228,15.1997,15.2151,179800.0
2013-06-24 11:15:00,19.71,19.71,19.67,19.67,170600.0,15.2151,15.2151,15.1843,15.1843,170600.0
2013-06-24 11:20:00,19.67,19.7,19.67,19.69,571000.0,15.1843,15.2074,15.1843,15.1997,571000.0
2013-06-24 11:25:00,19.68,19.7,19.67,19.68,344600.0,15.192,15.2074,15.1843,15.192,344600.0
2013-06-24 11:30:00,19.68,19.75,19.68,19.72,182800.0,15.192,15.246,15.192,15.2228,182800.0
2013-06-24 11:35:00,19.71,19.72,19.68,19.71,170000.0,15.2151,15.2228,15.192,15.2151,170000.0
2013-06-24 11:40:00,19.71,19.74,19.71,19.71,111600.0,15.2151,15.2383,15.2151,15.2151,111600.0
2013-06-24 11:45:00,19.71,19.74,19.7,19.73,139400.0,15.2151,15.2383,15.2074,15.2306,139400.0
2013-06-24 11:50:00,19.73,19.75,19.72,19.74,195400.0,15.2306,15.246,15.2228,15.2383,195400.0
2013-06-24 11:55:00,19.74,19.75,19.72,19.74,215400.0,15.2383,15.246,15.2228,15.2383,215400.0
2013-06-24 12:00:00,19.74,19.76,19.72,19.74,219400.0,15.2383,15.2537,15.2228,15.2383,219400.0
2013-06-24 12:05:00,19.74,19.74,19.71,19.72,329200.0,15.2383,15.2383,15.2151,15.2228,329200.0
2013-06-24 12:10:00,19.73,19.75,19.7,19.74,276400.0,15.2306,15.246,15.2074,15.2383,276400.0
2013-06-24 12:15:00,19.74,19.77,19.74,19.75,339200.0,15.2383,15.2614,15.2383,15.246,339200.0
2013-06-24 12:20:00,19.75,19.79,19.75,19.78,461400.0,15.246,15.2769,15.246,15.2692,461400.0
2013-06-24 12:25:00,19.78,19.88,19.78,19.86,645800.0,15.2692,15.3464,15.2692,15.3309,645800.0
2013-06-24 12:30:00,19.86,19.88,19.84,19.88,310400.0,15.3309,15.3464,15.3155,15.3464,310400.0
2013-06-24 12:35:00,19.87,19.89,19.85,19.86,244200.0,15.3386,15.3541,15.3232,15.3309,244200.0
2013-06-24 12:40:00,19.86,19.88,19.83,19.86,268200.0,15.3309,15.3464,15.3078,15.3309,268200.0
2013-06-24 12:45:00,19.86,19.88,19.86,19.86,191400.0,15.3309,15.3464,15.3309,15.3309,191400.0
2013-06-24 12:50:00,19.86,19.88,19.86,19.88,302000.0,15.3309,15.3464,15.3309,15.3464,302000.0
2013-06-24 12:55:00,19.88,19.92,19.88,19.9,430000.0,15.3464,15.3772,15.3464,15.3618,430000.0
2013-06-24 13:00:00,19.9,19.91,19.89,19.89,187000.0,15.3618,15.3695,15.3541,15.3541,187000.0
2013-06-24 13:05:00,19.9,19.9,19.86,19.87,257000.0,15.3618,15.3618,15.3309,15.3386,257000.0
2013-06-24 13:10:00,19.88,19.93,19.86,19.93,221800.0,15.3464,15.385,15.3309,15.385,221800.0
2013-06-24 13:15:00,19.93,19.95,19.92,19.93,478600.0,15.385,15.4004,15.3772,15.385,478600.0
2013-06-24 13:20:00,19.93,19.93,19.91,19.92,249000.0,15.385,15.385,15.3695,15.3772,249000.0
2013-06-24 13:25:00,19.92,19.92,19.89,19.92,242600.0,15.3772,15.3772,15.3541,15.3772,242600.0
2013-06-24 13:30:00,19.92,19.93,19.9,19.9,217200.0,15.3772,15.385,15.3618,15.3618,217200.0
2013-06-24 13:35:00,19.89,19.92,19.86,19.92,177000.0,15.3541,15.3772,15.3309,15.3772,177000.0
2013-06-24 13:40:00,19.92,19.94,19.91,19.93,199600.0,15.3772,15.3927,15.3695,15.385,199600.0
2013-06-24 13:45:00,19.93,19.93,19.88,19.89,213000.0,15.385,15.385,15.3464,15.3541,213000.0
2013-06-24 13:50:00,19.89,19.89,19.88,19.88,333800.0,15.3541,15.3541,15.3464,15.3464,333800.0
2013-06-24 13:55:00,19.88,19.9,19.88,19.89,152800.0,15.3464,15.3618,15.3464,15.3541,152800.0
2013-06-24 14:00:00,19.9,19.93,19.88,19.9,280600.0,15.3618,15.385,15.3464,15.3618,280600.0
2013-06-24 14:05:00,19.91,19.97,19.9,19.96,513200.0,15.3695,15.4158,15.3618,15.4081,513200.0
2013-06-24 14:10:00,19.97,19.99,19.93,19.94,241000.0,15.4158,15.4313,15.385,15.3927,241000.0
2013-06-24 14:15:00,19.94,19.97,19.94,19.95,256400.0,15.3927,15.4158,15.3927,15.4004,256400.0
2013-06-24 14:20:00,19.95,19.99,19.95,19.95,553200.0,15.4004,15.4313,15.4004,15.4004,553200.0
2013-06-24 14:25:00,19.95,19.98,19.94,19.95,319400.0,15.4004,15.4236,15.3927,15.4004,319400.0
2013-06-24 14:30:00,19.95,19.97,19.94,19.96,541800.0,15.4004,15.4158,15.3927,15.4081,541800.0
2013-06-24 14:35:00,19.96,19.99,19.93,19.99,314800.0,15.4081,15.4313,15.385,15.4313,314800.0
2013-06-24 14:40:00,19.98,20.0,19.95,19.95,555000.0,15.4236,15.439,15.4004,15.4004,555000.0
2013-06-24 14:45:00,19.95,19.96,19.93,19.94,608400.0,15.4004,15.4081,15.385,15.3927,608400.0
2013-06-24 14:50:00,19.94,19.96,19.92,19.92,440000.0,15.3927,15.4081,15.3772,15.3772,440000.0
2013-06-24 14:55:00,19.92,19.95,19.91,19.93,637600.0,15.3772,15.4004,15.3695,15.385,637600.0
2013-06-24 15:00:00,19.93,19.99,19.93,19.98,668600.0,15.385,15.4313,15.385,15.4236,668600.0
2013-06-24 15:05:00,19.98,19.99,19.95,19.96,935600.0,15.4236,15.4313,15.4004,15.4081,935600.0
2013-06-24 15:10:00,19.96,19.97,19.95,19.95,465600.0,15.4081,15.4158,15.4004,15.4004,465600.0
2013-06-24 15:15:00,19.95,19.96,19.93,19.95,318600.0,15.4004,15.4081,15.385,15.4004,318600.0
2013-06-24 15:20:00,19.95,19.97,19.92,19.94,415600.0,15.4004,15.4158,15.3772,15.3927,415600.0
2013-06-24 15:25:00,19.95,19.97,19.92,19.93,562600.0,15.4004,15.4158,15.3772,15.385,562600.0
2013-06-24 15:30:00,19.93,19.96,19.92,19.93,409600.0,15.385,15.4081,15.3772,15.385,409600.0
2013-06-24 15:35:00,19.93,19.98,19.92,19.98,341800.0,15.385,15.4236,15.3772,15.4236,341800.0
2013-06-24 15:40:00,19.98,19.99,19.96,19.97,427000.0,15.4236,15.4313,15.4081,15.4158,427000.0
2013-06-24 15:45:00,19.97,19.98,19.92,19.93,785400.0,15.4158,15.4236,15.3772,15.385,785400.0
2013-06-24 15:50:00,19.93,19.97,19.92,19.96,979200.0,15.385,15.4158,15.3772,15.4081,979200.0
2013-06-24 15:55:00,19.95,19.95,19.89,19.89,1637200.0,15.4004,15.4004,15.3541,15.3541,1637200.0
2013-06-25 09:30:00,20.02,20.08,19.99,20.02,1022600.0,15.4544,15.5007,15.4313,15.4544,1022600.0
2013-06-25 09:35:00,20.03,20.06,19.96,20.06,449200.0,15.4622,15.4853,15.4081,15.4853,449200.0
2013-06-25 09:40:00,20.06,20.06,19.99,20.0,293800.0,15.4853,15.4853,15.4313,15.439,293800.0
2013-06-25 09:45:00,20.0,20.06,19.98,20.0,348200.0,15.439,15.4853,15.4236,15.439,348200.0
2013-06-25 09:50:00,20.0,20.0,19.92,19.92,304000.0,15.439,15.439,15.3772,15.3772,304000.0
2013-06-25 09:55:00,19.92,19.92,19.86,19.86,412600.0,15.3772,15.3772,15.3309,15.3309,412600.0
2013-06-25 10:00:00,19.87,19.93,19.85,19.91,456000.0,15.3386,15.385,15.3232,15.3695,456000.0
2013-06-25 10:05:00,19.91,19.96,19.89,19.95,518000.0,15.3695,15.4081,15.3541,15.4004,518000.0
2013-06-25 10:10:00,19.96,19.96,19.89,19.93,284000.0,15.4081,15.4081,15.3541,15.385,284000.0
2013-06-25 10:15:00,19.93,19.93,19.85,19.85,440800.0,15.385,15.385,15.3232,15.3232,440800.0
2013-06-25 10:20:00,19.85,19.88,19.85,19.88,220800.0,15.3232,15.3464,15.3232,15.3464,220800.0
2013-06-25 10:25:00,19.88,19.93,19.88,19.93,304400.0,15.3464,15.385,15.3464,15.385,304400.0
2013-06-25 10:30:00,19.93,19.95,19.91,19.92,237400.0,15.385,15.4004,15.3695,15.3772,237400.0
2013-06-25 10:35:00,19.92,19.95,19.89,19.93,177200.0,15.3772,15.4004,15.3541,15.385,177200.0
2013-06-25 10:40:00,19.93,19.94,19.9,19.92,177200.0,15.385,15.3927,15.3618,15.3772,177200.0
2013-06-25 10:45:00,19.91,19.93,19.9,19.92,219800.0,15.3695,15.385,15.3618,15.3772,219800.0
2013-06-25 10:50:00,19.92,19.92,19.89,19.9,265600.0,15.3772,15.3772,15.3541,15.3618,265600.0
2013-06-25 10:55:00,19.9,19.95,19.9,19.95,487200.0,15.3618,15.4004,15.3618,15.4004,487200.0
2013-06-25 11:00:00,19.94,19.97,19.93,19.96,331200.0,15.3927,15.4158,15.385,15.4081,331200.0
2013-06-25 11:05:00,19.96,19.98,19.95,19.97,234200.0,15.4081,15.4236,15.4004,15.4158,234200.0
2013-06-25 11:10:00,19.97,19.98,19.95,19.96,224400.0,15.4158,15.4236,15.4004,15.4081,224400.0
2013-06-25 11:15:00,19.96,19.99,19.96,19.99,558200.0,15.4081,15.4313,15.4081,15.4313,558200.0
2013-06-25 11:20:00,19.98,19.99,19.98,19.98,170800.0,15.4236,15.4313,15.4236,15.4236,170800.0
2013-06-25 11:25:00,19.98,19.99,19.97,19.98,329200.0,15.4236,15.4313,15.4158,15.4236,329200.0
2013-06-25 11:30:00,19.98,20.0,19.98,20.0,492000.0,15.4236,15.439,15.4236,15.439,492000.0
2013-06-25 11:35:00,20.0,20.03,20.0,20.02,181000.0,15.439,15.4622,15.439,15.4544,181000.0
2013-06-25 11:40:00,20.02,20.06,20.02,20.05,353800.0,15.4544,15.4853,15.4544,15.4776,353800.0
2013-06-25 11:45:00,20.05,20.06,20.02,20.05,442200.0,15.4776,15.4853,15.4544,15.4776,442200.0
2013-06-25 11:50:00,20.05,20.07,20.05,20.05,255000.0,15.4776,15.493,15.4776,15.4776,255000.0
2013-06-25 11:55:00,20.05,20.08,20.05,20.05,290600.0,15.4776,15.5007,15.4776,15.4776,290600.0
2013-06-25 12:00:00,20.05,20.05,20.03,20.04,211600.0,15.4776,15.4776,15.4622,15.4699,211600.0
2013-06-25 12:05:00,20.04,20.06,20.03,20.05,92400.0,15.4699,15.4853,15.4622,15.4776,92400.0
2013-06-25 12:10:00,20.04,20.05,20.02,20.05,109200.0,15.4699,15.4776,15.4544,15.4776,109200.0
2013-06-25 12:15:00,20.05,20.07,20.04,20.06,140800.0,15.4776,15.493,15.4699,15.4853,140800.0
2013-06-25 12:20:00,20.07,20.07,20.04,20.06,89800.0,15.493,15.493,15.4699,15.4853,89800.0
2013-06-25 12:25:00,20.06,20.11,20.06,20.1,537200.0,15.4853,15.5239,15.4853,15.5162,537200.0
2013-06-25 12:30:00,20.1,20.13,20.1,20.11,258200.0,15.5162,15.5393,15.5162,15.5239,258200.0
2013-06-25 12:35:00,20.12,20.12,20.08,20.11,179600.0,15.5316,15.5316,15.5007,15.5239,179600.0
2013-06-25 12:40:00,20.11,20.11,20.09,20.1,83000.0,15.5239,15.5239,15.5085,15.5162,83000.0
2013-06-25 12:45:00,20.1,20.11,20.09,20.09,140800.0,15.5162,15.5239,15.5085,15.5085,140800.0
2013-06-25 12:50:00,20.09,20.1,20.07,20.07,81000.0,15.5085,15.5162,15.493,15.493,81000.0
2013-06-25 12:55:00,20.06,20.06,20.03,20.03,162800.0,15.4853,15.4853,15.4622,15.4622,162800.0
2013-06-25 13:00:00,20.03,20.04,20.03,20.04,118200.0,15.4622,15.4699,15.4622,15.4699,118200.0
2013-06-25 13:05:00,20.04,20.04,20.0,20.0,185000.0,15.4699,15.4699,15.439,15.439,185000.0
2013-06-25 13:10:00,20.0,20.05,20.0,20.04,181000.0,15.439,15.4776,15.439,15.4699,181000.0
2013-06-25 13:15:00,20.04,20.04,19.99,20.0,381800.0,15.4699,15.4699,15.4313,15.439,381800.0
2013-06-25 13:20:00,20.0,20.01,19.99,20.0,163600.0,15.439,15.4467,15.4313,15.439,163600.0
2013-06-25 13:25:00,20.0,20.01,20.0,20.0,122800.0,15.439,15.4467,15.439,15.439,122800.0
2013-06-25 13:30:00,20.0,20.02,19.99,20.01,211000.0,15.439,15.4544,15.4313,15.4467,211000.0
2013-06-25 13:35:00,20.02,20.04,20.01,20.02,91200.0,15.4544,15.4699,15.4467,15.4544,91200.0
2013-06-25 13:40:00,20.03,20.06,20.01,20.05,167200.0,15.4622,15.4853,15.4467,15.4776,167200.0
2013-06-25 13:45:00,20.05,20.07,20.05,20.06,105000.0,15.4776,15.493,15.4776,15.4853,105000.0
2013-06-25 13:50:00,20.06,20.06,20.04,20.04,67800.0,15.4853,15.4853,15.4699,15.4699,67800.0
2013-06-25 13:55:00,20.04,20.04,20.01,20.02,124800.0,15.4699,15.4699,15.4467,15.4544,124800.0
2013-06-25 14:00:00,20.02,20.05,20.0,20.05,688400.0,15.4544,15.4776,15.439,15.4776,688400.0
2013-06-25 14:05:00,20.05,20.06,20.03,20.04,169000.0,15.4776,15.4853,15.4622,15.4699,169000.0
2013-06-25 14:10:00,20.05,20.05,20.02,20.03,219400.0,15.4776,15.4776,15.4544,15.4622,219400.0
2013-06-25 14:15:00,20.04,20.04,20.02,20.02,329400.0,15.4699,15.4699,15.4544,15.4544,329400.0
2013-06-25 14:20:00,20.03,20.03,20.0,20.02,184600.0,15.4622,15.4622,15.439,15.4544,184600.0
2013-06-25 14:25:00,20.02,20.02,20.0,20.0,269200.0,15.4544,15.4544,15.439,15.439,269200.0
2013-06-25 14:30:00,20.0,20.03,20.0,20.03,450800.0,15.439,15.4622,15.439,15.4622,450800.0
2013-06-25 14:35:00,20.02,20.08,20.02,20.08,298600.0,15.4544,15.5007,15.4544,15.5007,298600.0
2013-06-25 14:40:00,20.07,20.07,20.06,20.06,95800.0,15.493,15.493,15.4853,15.4853,95800.0
2013-06-25 14:45:00,20.06,20.07,20.04,20.07,296800.0,15.4853,15.493,15.4699,15.493,296800.0
2013-06-25 14:50:00,20.07,20.07,20.05,20.05,174000.0,15.493,15.493,15.4776,15.4776,174000.0
2013-06-25 14:55:00,20.05,20.06,20.04,20.06,547800.0,15.4776,15.4853,15.4699,15.4853,547800.0
2013-06-25 15:00:00,20.06,20.07,20.04,20.06,259800.0,15.4853,15.493,15.4699,15.4853,259800.0
2013-06-25 15:05:00,20.05,20.07,20.05,20.07,281400.0,15.4776,15.493,15.4776,15.493,281400.0
2013-06-25 15:10:00,20.07,20.07,20.05,20.06,142600.0,15.493,15.493,15.4776,15.4853,142600.0
2013-06-25 15:15:00,20.06,20.07,20.05,20.05,303200.0,15.4853,15.493,15.4776,15.4776,303200.0
2013-06-25 15:20:00,20.05,20.08,20.05,20.08,701800.0,15.4776,15.5007,15.4776,15.5007,701800.0
2013-06-25 15:25:00,20.08,20.1,20.07,20.09,528400.0,15.5007,15.5162,15.493,15.5085,528400.0
2013-06-25 15:30:00,20.09,20.13,20.08,20.13,376800.0,15.5085,15.5393,15.5007,15.5393,376800.0
2013-06-25 15:35:00,20.13,20.16,20.13,20.16,287400.0,15.5393,15.5625,15.5393,15.5625,287400.0
2013-06-25 15:40:00,20.16,20.17,20.14,20.14,424600.0,15.5625,15.5702,15.5471,15.5471,424600.0
2013-06-25 15:45:00,20.14,20.15,20.11,20.11,553800.0,15.5471,15.5548,15.5239,15.5239,553800.0
2013-06-25 15:50:00,20.11,20.14,20.08,20.13,1059200.0,15.5239,15.5471,15.5007,15.5393,1059200.0
2013-06-25 15:55:00,20.13,20.15,20.08,20.09,1373600.0,15.5393,15.5548,15.5007,15.5085,1373600.0
2013-06-26 09:30:00,20.25,20.32,20.21,20.3,466200.0,15.632,15.686,15.6011,15.6706,466200.0
2013-06-26 09:35:00,20.3,20.31,20.25,20.28,278000.0,15.6706,15.6783,15.632,15.6551,278000.0
2013-06-26 09:40:00,20.28,20.29,20.23,20.23,475800.0,15.6551,15.6629,15.6165,15.6165,475800.0
2013-06-26 09:45:00,20.23,20.24,20.17,20.2,523200.0,15.6165,15.6243,15.5702,15.5934,523200.0
2013-06-26 09:50:00,20.21,20.28,20.2,20.24,247400.0,15.6011,15.6551,15.5934,15.6243,247400.0
2013-06-26 09:55:00,20.24,20.24,20.19,20.23,313800.0,15.6243,15.6243,15.5857,15.6165,313800.0
2013-06-26 10:00:00,20.23,20.25,20.19,20.21,582800.0,15.6165,15.632,15.5857,15.6011,582800.0
2013-06-26 10:05:00,20.21,20.22,20.17,20.19,488200.0,15.6011,15.6088,15.5702,15.5857,488200.0
2013-06-26 10:10:00,20.19,20.22,20.17,20.21,349000.0,15.5857,15.6088,15.5702,15.6011,349000.0
2013-06-26 10:15:00,20.21,20.22,20.19,20.22,197200.0,15.6011,15.6088,15.5857,15.6088,197200.0
2013-06-26 10:20:00,20.21,20.25,20.21,20.22,490600.0,15.6011,15.632,15.6011,15.6088,490600.0
2013-06-26 10:25:00,20.23,20.24,20.2,20.2,285200.0,15.6165,15.6243,15.5934,15.5934,285200.0
2013-06-26 10:30:00,20.2,20.23,20.18,20.19,281600.0,15.5934,15.6165,15.5779,15.5857,281600.0
2013-06-26 10:35:00,20.19,20.24,20.19,20.23,172200.0,15.5857,15.6243,15.5857,15.6165,172200.0
2013-06-26 10:40:00,20.23,20.25,20.2,20.2,240600.0,15.6165,15.632,15.5934,15.5934,240600.0
2013-06-26 10:45:00,20.2,20.23,20.2,20.22,98600.0,15.5934,15.6165,15.5934,15.6088,98600.0
2013-06-26 10:50:00,20.22,20.23,20.21,20.21,116600.0,15.6088,15.6165,15.6011,15.6011,116600.0
2013-06-26 10:55:00,20.21,20.22,20.15,20.15,351800.0,15.6011,15.6088,15.5548,15.5548,351800.0
2013-06-26 11:00:00,20.16,20.16,20.1,20.13,307400.0,15.5625,15.5625,15.5162,15.5393,307400.0
2013-06-26 11:05:00,20.13,20.14,20.09,20.09,228800.0,15.5393,15.5471,15.5085,15.5085,228800.0
2013-06-26 11:10:00,20.09,20.11,20.07,20.1,100800.0,15.5085,15.5239,15.493,15.5162,100800.0
2013-06-26 11:15:00,20.1,20.12,20.09,20.1,194600.0,15.5162,15.5316,15.5085,15.5162,194600.0
2013-06-26 11:20:00,20.11,20.11,20.09,20.11,217600.0,15.5239,15.5239,15.5085,15.5239,217600.0
2013-06-26 11:25:00,20.11,20.12,20.09,20.11,135400.0,15.5239,15.5316,15.5085,15.5239,135400.0
2013-06-26 11:30:00,20.1,20.14,20.1,20.14,166800.0,15.5162,15.5471,15.5162,15.5471,166800.0
2013-06-26 11:35:00,20.14,20.14,20.09,20.11,136200.0,15.5471,15.5471,15.5085,15.5239,136200.0
2013-06-26 11:40:00,20.11,20.11,20.09,20.1,108800.0,15.5239,15.5239,15.5085,15.5162,108800.0
2013-06-26 11:45:00,20.09,20.11,20.08,20.1,167200.0,15.5085,15.5239,15.5007,15.5162,167200.0
2013-06-26 11:50:00,20.1,20.11,20.08,20.08,102800.0,15.5162,15.5239,15.5007,15.5007,102800.0
2013-06-26 11:55:00,20.08,20.09,20.07,20.07,120600.0,15.5007,15.5085,15.493,15.493,120600.0
2013-06-26 12:00:00,20.07,20.11,20.07,20.11,160600.0,15.493,15.5239,15.493,15.5239,160600.0
2013-06-26 12:05:00,20.11,20.13,20.1,20.1,177200.0,15.5239,15.5393,15.5162,15.5162,177200.0
2013-06-26 12:10:00,20.1,20.13,20.1,20.12,107000.0,15.5162,15.5393,15.5162,15.5316,107000.0
2013-06-26 12:15:00,20.12,20.13,20.11,20.13,125800.0,15.5316,15.5393,15.5239,15.5393,125800.0
2013-06-26 12:20:00,20.13,20.13,20.1,20.1,143400.0,15.5393,15.5393,15.5162,15.5162,143400.0
2013-06-26 12:25:00,20.1,20.12,20.1,20.11,54600.0,15.5162,15.5316,15.5162,15.5239,54600.0
2013-06-26 12:30:00,20.11,20.12,20.11,20.11,66800.0,15.5239,15.5316,15.5239,15.5239,66800.0
2013-06-26 12:35:00,20.11,20.12,20.09,20.12,79600.0,15.5239,15.5316,15.5085,15.5316,79600.0
2013-06-26 12:40:00,20.11,20.13,20.11,20.12,125800.0,15.5239,15.5393,15.5239,15.5316,125800.0
2013-06-26 12:45:00,20.12,20.13,20.11,20.13,191600.0,15.5316,15.5393,15.5239,15.5393,191600.0
2013-06-26 12:50:00,20.13,20.13,20.11,20.11,152400.0,15.5393,15.5393,15.5239,15.5239,152400.0
2013-06-26 12:55:00,20.11,20.11,20.07,20.08,131400.0,15.5239,15.5239,15.493,15.5007,131400.0
2013-06-26 13:00:00,20.08,20.09,20.05,20.06,229200.0,15.5007,15.5085,15.4776,15.4853,229200.0
2013-06-26 13:05:00,20.06,20.08,20.06,20.07,209600.0,15.4853,15.5007,15.4853,15.493,209600.0
2013-06-26 13:10:00,20.08,20.08,20.07,20.08,171200.0,15.5007,15.5007,15.493,15.5007,171200.0
2013-06-26 13:15:00,20.08,20.09,20.07,20.08,259400.0,15.5007,15.5085,15.493,15.5007,259400.0
2013-06-26 13:20:00,20.08,20.08,20.07,20.08,128000.0,15.5007,15.5007,15.493,15.5007,128000.0
2013-06-26 13:25:00,20.08,20.09,20.07,20.08,399600.0,15.5007,15.5085,15.493,15.5007,399600.0
2013-06-26 13:30:00,20.09,20.11,20.08,20.09,356800.0,15.5085,15.5239,15.5007,15.5085,356800.0
2013-06-26 13:35:00,20.09,20.12,20.09,20.11,360400.0,15.5085,15.5316,15.5085,15.5239,360400.0
2013-06-26 13:40:00,20.11,20.11,20.08,20.08,222200.0,15.5239,15.5239,15.5007,15.5007,222200.0
2013-06-26 13:45:00,20.08,20.1,20.08,20.08,363800.0,15.5007,15.5162,15.5007,15.5007,363800.0
2013-06-26 13:50:00,20.08,20.08,20.06,20.06,252800.0,15.5007,15.5007,15.4853,15.4853,252800.0
2013-06-26 13:55:00,20.07,20.08,20.06,20.08,95800.0,15.493,15.5007,15.4853,15.5007,95800.0
2013-06-26 14:00:00,20.08,20.11,20.08,20.1,161800.0,15.5007,15.5239,15.5007,15.5162,161800.0
2013-06-26 14:05:00,20.1,20.1,20.08,20.09,137600.0,15.5162,15.5162,15.5007,15.5085,137600.0
2013-06-26 14:10:00,20.09,20.09,20.08,20.08,179600.0,15.5085,15.5085,15.5007,15.5007,179600.0
2013-06-26 14:15:00,20.08,20.15,20.08,20.15,410400.0,15.5007,15.5548,15.5007,15.5548,410400.0
2013-06-26 14:20:00,20.15,20.17,20.15,20.17,182000.0,15.5548,15.5702,15.5548,15.5702,182000.0
2013-06-26 14:25:00,20.17,20.18,20.17,20.18,129400.0,15.5702,15.5779,15.5702,15.5779,129400.0
2013-06-26 14:30:00,20.18,20.18,20.15,20.16,232400.0,15.5779,15.5779,15.5548,15.5625,232400.0
2013-06-26 14:35:00,20.16,20.17,20.15,20.17,174800.0,15.5625,15.5702,15.5548,15.5702,174800.0
2013-06-26 14:40:00,20.17,20.18,20.16,20.18,181800.0,15.5702,15.5779,15.5625,15.5779,181800.0
2013-06-26 14:45:00,20.18,20.18,20.17,20.17,200200.0,15.5779,15.5779,15.5702,15.5702,200200.0
2013-06-26 14:50:00,20.17,20.18,20.17,20.18,112200.0,15.5702,15.5779,15.5702,15.5779,112200.0
2013-06-26 14:55:00,20.18,20.18,20.17,20.17,215400.0,15.5779,15.5779,15.5702,15.5702,215400.0
2013-06-26 15:00:00,20.16,20.19,20.16,20.18,247400.0,15.5625,15.5857,15.5625,15.5779,247400.0
2013-06-26 15:05:00,20.18,20.19,20.17,20.18,241800.0,15.5779,15.5857,15.5702,15.5779,241800.0
2013-06-26 15:10:00,20.17,20.18,20.15,20.16,273600.0,15.5702,15.5779,15.5548,15.5625,273600.0
2013-06-26 15:15:00,20.17,20.18,20.16,20.18,171800.0,15.5702,15.5779,15.5625,15.5779,171800.0
2013-06-26 15:20:00,20.18,20.18,20.16,20.17,278400.0,15.5779,15.5779,15.5625,15.5702,278400.0
2013-06-26 15:25:00,20.17,20.17,20.14,20.15,289200.0,15.5702,15.5702,15.5471,15.5548,289200.0
2013-06-26 15:30:00,20.15,20.17,20.15,20.17,284800.0,15.5548,15.5702,15.5548,15.5702,284800.0
2013-06-26 15:35:00,20.16,20.2,20.16,20.2,160200.0,15.5625,15.5934,15.5625,15.5934,160200.0
2013-06-26 15:40:00,20.2,20.21,20.17,20.18,383200.0,15.5934,15.6011,15.5702,15.5779,383200.0
2013-06-26 15:45:00,20.18,20.2,20.16,20.2,319800.0,15.5779,15.5934,15.5625,15.5934,319800.0
2013-06-26 15:50:00,20.2,20.2,20.16,20.18,478800.0,15.5934,15.5934,15.5625,15.5779,478800.0
2013-06-26 15:55:00,20.18,20.18,20.09,20.1,2547200.0,15.5779,15.5779,15.5085,15.5162,2547200.0
2013-06-27 09:30:00,20.26,20.3,20.24,20.25,517600.0,15.6397,15.6706,15.6243,15.632,517600.0
2013-06-27 09:35:00,20.25,20.3,20.25,20.3,306200.0,15.632,15.6706,15.632,15.6706,306200.0
2013-06-27 09:40:00,20.3,20.3,20.19,20.2,1233600.0,15.6706,15.6706,15.5857,15.5934,1233600.0
2013-06-27 09:45:00,20.2,20.28,20.2,20.25,388000.0,15.5934,15.6551,15.5934,15.632,388000.0
2013-06-27 09:50:00,20.25,20.28,20.24,20.26,405400.0,15.632,15.6551,15.6243,15.6397,405400.0
2013-06-27 09:55:00,20.27,20.29,20.25,20.28,541000.0,15.6474,15.6629,15.632,15.6551,541000.0
2013-06-27 10:00:00,20.28,20.29,20.22,20.22,702800.0,15.6551,15.6629,15.6088,15.6088,702800.0
2013-06-27 10:05:00,20.22,20.24,20.18,20.24,634600.0,15.6088,15.6243,15.5779,15.6243,634600.0
2013-06-27 10:10:00,20.24,20.27,20.19,20.27,520400.0,15.6243,15.6474,15.5857,15.6474,520400.0
2013-06-27 10:15:00,20.27,20.29,20.25,20.29,411800.0,15.6474,15.6629,15.632,15.6629,411800.0
2013-06-27 10:20:00,20.29,20.32,20.28,20.31,324800.0,15.6629,15.686,15.6551,15.6783,324800.0
2013-06-27 10:25:00,20.3,20.32,20.29,20.3,338000.0,15.6706,15.686,15.6629,15.6706,338000.0
2013-06-27 10:30:00,20.31,20.35,20.31,20.33,258800.0,15.6783,15.7092,15.6783,15.6937,258800.0
2013-06-27 10:35:00,20.33,20.33,20.29,20.31,355000.0,15.6937,15.6937,15.6629,15.6783,355000.0
2013-06-27 10:40:00,20.31,20.32,20.26,20.28,398400.0,15.6783,15.686,15.6397,15.6551,398400.0
2013-06-27 10:45:00,20.29,20.34,20.28,20.33,360800.0,15.6629,15.7015,15.6551,15.6937,360800.0
2013-06-27 10:50:00,20.34,20.4,20.34,20.39,265600.0,15.7015,15.7478,15.7015,15.7401,265600.0
2013-06-27 10:55:00,20.39,20.42,20.39,20.41,359800.0,15.7401,15.7632,15.7401,15.7555,359800.0
2013-06-27 11:00:00,20.41,20.43,20.41,20.43,223200.0,15.7555,15.7709,15.7555,15.7709,223200.0
2013-06-27 11:05:00,20.43,20.43,20.4,20.4,152400.0,15.7709,15.7709,15.7478,15.7478,152400.0
2013-06-27 11:10:00,20.4,20.4,20.36,20.37,151800.0,15.7478,15.7478,15.7169,15.7246,151800.0
2013-06-27 11:15:00,20.36,20.39,20.36,20.36,189000.0,15.7169,15.7401,15.7169,15.7169,189000.0
2013-06-27 11:20:00,20.36,20.37,20.32,20.33,239400.0,15.7169,15.7246,15.686,15.6937,239400.0
2013-06-27 11:25:00,20.34,20.37,20.32,20.37,277400.0,15.7015,15.7246,15.686,15.7246,277400.0
2013-06-27 11:30:00,20.36,20.42,20.36,20.41,161400.0,15.7169,15.7632,15.7169,15.7555,161400.0
2013-06-27 11:35:00,20.41,20.43,20.4,20.42,197000.0,15.7555,15.7709,15.7478,15.7632,197000.0
2013-06-27 11:40:00,20.42,20.43,20.39,20.39,158400.0,15.7632,15.7709,15.7401,15.7401,158400.0
2013-06-27 11:45:00,20.39,20.4,20.37,20.38,82800.0,15.7401,15.7478,15.7246,15.7323,82800.0
2013-06-27 11:50:00,20.38,20.38,20.36,20.36,63200.0,15.7323,15.7323,15.7169,15.7169,63200.0
2013-06-27 11:55:00,20.36,20.38,20.36,20.37,179400.0,15.7169,15.7323,15.7169,15.7246,179400.0
2013-06-27 12:00:00,20.36,20.37,20.3,20.3,211200.0,15.7169,15.7246,15.6706,15.6706,211200.0
2013-06-27 12:05:00,20.29,20.3,20.25,20.26,264600.0,15.6629,15.6706,15.632,15.6397,264600.0
2013-06-27 12:10:00,20.26,20.3,20.25,20.29,412000.0,15.6397,15.6706,15.632,15.6629,412000.0
2013-06-27 12:15:00,20.29,20.31,20.29,20.29,680800.0,15.6629,15.6783,15.6629,15.6629,680800.0
2013-06-27 12:20:00,20.29,20.29,20.25,20.27,148600.0,15.6629,15.6629,15.632,15.6474,148600.0
2013-06-27 12:25:00,20.27,20.27,20.24,20.25,148400.0,15.6474,15.6474,15.6243,15.632,148400.0
2013-06-27 12:30:00,20.24,20.25,20.24,20.25,171800.0,15.6243,15.632,15.6243,15.632,171800.0
2013-06-27 12:35:00,20.25,20.28,20.25,20.27,153400.0,15.632,15.6551,15.632,15.6474,153400.0
2013-06-27 12:40:00,20.27,20.29,20.25,20.26,186800.0,15.6474,15.6629,15.632,15.6397,186800.0
2013-06-27 12:45:00,20.25,20.27,20.25,20.25,151400.0,15.632,15.6474,15.632,15.632,151400.0
2013-06-27 12:50:00,20.25,20.25,20.22,20.23,107000.0,15.632,15.632,15.6088,15.6165,107000.0
2013-06-27 12:55:00,20.23,20.28,20.23,20.25,120200.0,15.6165,15.6551,15.6165,15.632,120200.0
2013-06-27 13:00:00,20.25,20.29,20.24,20.27,170000.0,15.632,15.6629,15.6243,15.6474,170000.0
2013-06-27 13:05:00,20.27,20.28,20.25,20.28,103200.0,15.6474,15.6551,15.632,15.6551,103200.0
2013-06-27 13:10:00,20.29,20.31,20.26,20.31,236400.0,15.6629,15.6783,15.6397,15.6783,236400.0
2013-06-27 13:15:00,20.31,20.36,20.31,20.34,548800.0,15.6783,15.7169,15.6783,15.7015,548800.0
2013-06-27 13:20:00,20.33,20.34,20.31,20.32,427200.0,15.6937,15.7015,15.6783,15.686,427200.0
2013-06-27 13:25:00,20.31,20.33,20.3,20.31,218200.0,15.6783,15.6937,15.6706,15.6783,218200.0
2013-06-27 13:30:00,20.31,20.31,20.29,20.31,288000.0,15.6783,15.6783,15.6629,15.6783,288000.0
2013-06-27 13:35:00,20.31,20.34,20.31,20.34,203400.0,15.6783,15.7015,15.6783,15.7015,203400.0
2013-06-27 13:40:00,20.33,20.35,20.32,20.33,359800.0,15.6937,15.7092,15.686,15.6937,359800.0
2013-06-27 13:45:00,20.33,20.36,20.33,20.36,139600.0,15.6937,15.7169,15.6937,15.7169,139600.0
2013-06-27 13:50:00,20.36,20.36,20.33,20.33,127600.0,15.7169,15.7169,15.6937,15.6937,127600.0
2013-06-27 13:55:00,20.33,20.33,20.28,20.28,111800.0,15.6937,15.6937,15.6551,15.6551,111800.0
2013-06-27 14:00:00,20.28,20.28,20.26,20.28,120400.0,15.6551,15.6551,15.6397,15.6551,120400.0
2013-06-27 14:05:00,20.28,20.29,20.25,20.25,206000.0,15.6551,15.6629,15.632,15.632,206000.0
2013-06-27 14:10:00,20.25,20.28,20.24,20.28,99000.0,15.632,15.6551,15.6243,15.6551,99000.0
2013-06-27 14:15:00,20.28,20.3,20.26,20.29,133200.0,15.6551,15.6706,15.6397,15.6629,133200.0
2013-06-27 14:20:00,20.29,20.29,20.25,20.25,147200.0,15.6629,15.6629,15.632,15.632,147200.0
2013-06-27 14:25:00,20.25,20.28,20.24,20.28,172800.0,15.632,15.6551,15.6243,15.6551,172800.0
2013-06-27 14:30:00,20.28,20.29,20.28,20.28,241000.0,15.6551,15.6629,15.6551,15.6551,241000.0
2013-06-27 14:35:00,20.28,20.3,20.28,20.28,192600.0,15.6551,15.6706,15.6551,15.6551,192600.0
2013-06-27 14:40:00,20.28,20.29,20.25,20.25,318000.0,15.6551,15.6629,15.632,15.632,318000.0
2013-06-27 14:45:00,20.26,20.29,20.23,20.29,197800.0,15.6397,15.6629,15.6165,15.6629,197800.0
2013-06-27 14:50:00,20.29,20.3,20.27,20.27,192000.0,15.6629,15.6706,15.6474,15.6474,192000.0
2013-06-27 14:55:00,20.27,20.28,20.24,20.25,185800.0,15.6474,15.6551,15.6243,15.632,185800.0
2013-06-27 15:00:00,20.25,20.25,20.23,20.24,147400.0,15.632,15.632,15.6165,15.6243,147400.0
2013-06-27 15:05:00,20.24,20.25,20.21,20.24,239600.0,15.6243,15.632,15.6011,15.6243,239600.0
2013-06-27 15:10:00,20.24,20.25,20.22,20.23,249800.0,15.6243,15.632,15.6088,15.6165,249800.0
2013-06-27 15:15:00,20.23,20.24,20.21,20.22,210000.0,15.6165,15.6243,15.6011,15.6088,210000.0
2013-06-27 15:20:00,20.22,20.24,20.22,20.23,253200.0,15.6088,15.6243,15.6088,15.6165,253200.0
2013-06-27 15:25:00,20.23,20.24,20.22,20.23,386400.0,15.6165,15.6243,15.6088,15.6165,386400.0
2013-06-27 15:30:00,20.23,20.23,20.2,20.21,458800.0,15.6165,15.6165,15.5934,15.6011,458800.0
2013-06-27 15:35:00,20.2,20.21,20.17,20.18,425000.0,15.5934,15.6011,15.5702,15.5779,425000.0
2013-06-27 15:40:00,20.18,20.2,20.18,20.2,307000.0,15.5779,15.5934,15.5779,15.5934,307000.0
2013-06-27 15:45:00,20.2,20.2,20.18,20.2,444600.0,15.5934,15.5934,15.5779,15.5934,444600.0
2013-06-27 15:50:00,20.2,20.2,20.15,20.2,949200.0,15.5934,15.5934,15.5548,15.5934,949200.0
2013-06-27 15:55:00,20.2,20.2,20.13,20.16,1321000.0,15.5934,15.5934,15.5393,15.5625,1321000.0
2013-06-28 09:30:00,20.07,20.15,20.05,20.13,769400.0,15.493,15.5548,15.4776,15.5393,769400.0
2013-06-28 09:35:00,20.13,20.32,20.13,20.32,660600.0,15.5393,15.686,15.5393,15.686,660600.0
2013-06-28 09:40:00,20.32,20.32,20.27,20.28,1178200.0,15.686,15.686,15.6474,15.6551,1178200.0
2013-06-28 09:45:00,20.28,20.31,20.26,20.3,667400.0,15.6551,15.6783,15.6397,15.6706,667400.0
2013-06-28 09:50:00,20.3,20.31,20.27,20.28,622000.0,15.6706,15.6783,15.6474,15.6551,622000.0
2013-06-28 09:55:00,20.28,20.29,20.25,20.25,733600.0,15.6551,15.6629,15.632,15.632,733600.0
2013-06-28 10:00:00,20.26,20.31,20.25,20.31,849800.0,15.6397,15.6783,15.632,15.6783,849800.0
2013-06-28 10:05:00,20.31,20.36,20.29,20.36,528800.0,15.6783,15.7169,15.6629,15.7169,528800.0
2013-06-28 10:10:00,20.36,20.43,20.33,20.43,624800.0,15.7169,15.7709,15.6937,15.7709,624800.0
2013-06-28 10:15:00,20.43,20.46,20.34,20.35,845200.0,15.7709,15.7941,15.7015,15.7092,845200.0
2013-06-28 10:20:00,20.34,20.43,20.34,20.42,933600.0,15.7015,15.7709,15.7015,15.7632,933600.0
2013-06-28 10:25:00,20.42,20.48,20.4,20.47,789400.0,15.7632,15.8095,15.7478,15.8018,789400.0
2013-06-28 10:30:00,20.47,20.54,20.47,20.53,835800.0,15.8018,15.8558,15.8018,15.8481,835800.0
2013-06-28 10:35:00,20.54,20.57,20.53,20.55,736000.0,15.8558,15.879,15.8481,15.8636,736000.0
2013-06-28 10:40:00,20.55,20.57,20.54,20.55,1322200.0,15.8636,15.879,15.8558,15.8636,1322200.0
2013-06-28 10:45:00,20.55,20.57,20.53,20.55,1192000.0,15.8636,15.879,15.8481,15.8636,1192000.0
2013-06-28 10:50:00,20.55,20.64,20.55,20.61,1715200.0,15.8636,15.933,15.8636,15.9099,1715200.0
2013-06-28 10:55:00,20.61,20.68,20.61,20.63,551400.0,15.9099,15.9639,15.9099,15.9253,551400.0
2013-06-28 11:00:00,20.63,20.66,20.62,20.62,643000.0,15.9253,15.9485,15.9176,15.9176,643000.0
2013-06-28 11:05:00,20.63,20.66,20.61,20.65,569600.0,15.9253,15.9485,15.9099,15.9408,569600.0
2013-06-28 11:10:00,20.65,20.66,20.58,20.59,300800.0,15.9408,15.9485,15.8867,15.8944,300800.0
2013-06-28 11:15:00,20.59,20.61,20.59,20.6,859600.0,15.8944,15.9099,15.8944,15.9022,859600.0
2013-06-28 11:20:00,20.6,20.62,20.6,20.62,355200.0,15.9022,15.9176,15.9022,15.9176,355200.0
2013-06-28 11:25:00,20.61,20.64,20.61,20.64,420400.0,15.9099,15.933,15.9099,15.933,420400.0
2013-06-28 11:30:00,20.64,20.66,20.63,20.65,445400.0,15.933,15.9485,15.9253,15.9408,445400.0
2013-06-28 11:35:00,20.65,20.68,20.64,20.65,902000.0,15.9408,15.9639,15.933,15.9408,902000.0
2013-06-28 11:40:00,20.65,20.65,20.6,20.64,632800.0,15.9408,15.9408,15.9022,15.933,632800.0
2013-06-28 11:45:00,20.63,20.65,20.6,20.6,485200.0,15.9253,15.9408,15.9022,15.9022,485200.0
2013-06-28 11:50:00,20.6,20.61,20.58,20.61,307600.0,15.9022,15.9099,15.8867,15.9099,307600.0
2013-06-28 11:55:00,20.61,20.64,20.59,20.64,315600.0,15.9099,15.933,15.8944,15.933,315600.0
2013-06-28 12:00:00,20.63,20.64,20.61,20.64,767400.0,15.9253,15.933,15.9099,15.933,767400.0
2013-06-28 12:05:00,20.64,20.65,20.59,20.6,266400.0,15.933,15.9408,15.8944,15.9022,266400.0
2013-06-28 12:10:00,20.6,20.61,20.57,20.58,327800.0,15.9022,15.9099,15.879,15.8867,327800.0
2013-06-28 12:15:00,20.58,20.65,20.57,20.64,714000.0,15.8867,15.9408,15.879,15.933,714000.0
2013-06-28 12:20:00,20.64,20.65,20.6,20.63,615400.0,15.933,15.9408,15.9022,15.9253,615400.0
2013-06-28 12:25:00,20.62,20.64,20.61,20.64,1669800.0,15.9176,15.933,15.9099,15.933,1669800.0
2013-06-28 12:30:00,20.63,20.67,20.61,20.63,1489400.0,15.9253,15.9562,15.9099,15.9253,1489400.0
2013-06-28 12:35:00,20.62,20.66,20.61,20.66,604600.0,15.9176,15.9485,15.9099,15.9485,604600.0
2013-06-28 12:40:00,20.66,20.66,20.63,20.65,259800.0,15.9485,15.9485,15.9253,15.9408,259800.0
2013-06-28 12:45:00,20.65,20.67,20.65,20.66,205000.0,15.9408,15.9562,15.9408,15.9485,205000.0
2013-06-28 12:50:00,20.66,20.66,20.61,20.62,317600.0,15.9485,15.9485,15.9099,15.9176,317600.0
2013-06-28 12:55:00,20.63,20.64,20.61,20.63,344600.0,15.9253,15.933,15.9099,15.9253,344600.0
2013-06-28 13:00:00,20.62,20.63,20.6,20.6,307400.0,15.9176,15.9253,15.9022,15.9022,307400.0
2013-06-28 13:05:00,20.6,20.64,20.6,20.64,196800.0,15.9022,15.933,15.9022,15.933,196800.0
2013-06-28 13:10:00,20.63,20.64,20.61,20.61,187400.0,15.9253,15.933,15.9099,15.9099,187400.0
2013-06-28 13:15:00,20.61,20.65,20.61,20.64,174400.0,15.9099,15.9408,15.9099,15.933,174400.0
2013-06-28 13:20:00,20.65,20.65,20.61,20.61,114000.0,15.9408,15.9408,15.9099,15.9099,114000.0
2013-06-28 13:25:00,20.61,20.61,20.6,20.61,218200.0,15.9099,15.9099,15.9022,15.9099,218200.0
2013-06-28 13:30:00,20.61,20.63,20.61,20.63,123600.0,15.9099,15.9253,15.9099,15.9253,123600.0
2013-06-28 13:35:00,20.63,20.63,20.61,20.61,245200.0,15.9253,15.9253,15.9099,15.9099,245200.0
2013-06-28 13:40:00,20.61,20.63,20.61,20.63,191400.0,15.9099,15.9253,15.9099,15.9253,191400.0
2013-06-28 13:45:00,20.63,20.63,20.61,20.61,304800.0,15.9253,15.9253,15.9099,15.9099,304800.0
2013-06-28 13:50:00,20.61,20.64,20.61,20.63,959600.0,15.9099,15.933,15.9099,15.9253,959600.0
2013-06-28 13:55:00,20.63,20.65,20.63,20.63,317000.0,15.9253,15.9408,15.9253,15.9253,317000.0
2013-06-28 14:00:00,20.63,20.65,20.63,20.64,298600.0,15.9253,15.9408,15.9253,15.933,298600.0
2013-06-28 14:05:00,20.63,20.65,20.63,20.64,290600.0,15.9253,15.9408,15.9253,15.933,290600.0
2013-06-28 14:10:00,20.64,20.65,20.64,20.65,316800.0,15.933,15.9408,15.933,15.9408,316800.0
2013-06-28 14:15:00,20.65,20.69,20.64,20.69,562600.0,15.9408,15.9716,15.933,15.9716,562600.0
2013-06-28 14:20:00,20.68,20.7,20.68,20.7,447400.0,15.9639,15.9794,15.9639,15.9794,447400.0
2013-06-28 14:25:00,20.7,20.71,20.68,20.7,1399000.0,15.9794,15.9871,15.9639,15.9794,1399000.0
2013-06-28 14:30:00,20.7,20.72,20.7,20.72,272800.0,15.9794,15.9948,15.9794,15.9948,272800.0
2013-06-28 14:35:00,20.72,20.73,20.71,20.71,423600.0,15.9948,16.0025,15.9871,15.9871,423600.0
2013-06-28 14:40:00,20.71,20.71,20.68,20.7,529400.0,15.9871,15.9871,15.9639,15.9794,529400.0
2013-06-28 14:45:00,20.7,20.74,20.7,20.74,319600.0,15.9794,16.0102,15.9794,16.0102,319600.0
2013-06-28 14:50:00,20.74,20.76,20.74,20.74,644000.0,16.0102,16.0257,16.0102,16.0102,644000.0
2013-06-28 14:55:00,20.74,20.74,20.7,20.71,361200.0,16.0102,16.0102,15.9794,15.9871,361200.0
2013-06-28 15:00:00,20.71,20.71,20.68,20.68,282400.0,15.9871,15.9871,15.9639,15.9639,282400.0
2013-06-28 15:05:00,20.68,20.71,20.68,20.71,576400.0,15.9639,15.9871,15.9639,15.9871,576400.0
2013-06-28 15:10:00,20.71,20.73,20.71,20.72,1640800.0,15.9871,16.0025,15.9871,15.9948,1640800.0
2013-06-28 15:15:00,20.73,20.74,20.72,20.74,323200.0,16.0025,16.0102,15.9948,16.0102,323200.0
2013-06-28 15:20:00,20.74,20.77,20.74,20.75,491600.0,16.0102,16.0334,16.0102,16.018,491600.0
2013-06-28 15:25:00,20.75,20.78,20.75,20.75,598800.0,16.018,16.0411,16.018,16.018,598800.0
2013-06-28 15:30:00,20.76,20.82,20.75,20.82,628600.0,16.0257,16.072,16.018,16.072,628600.0
2013-06-28 15:35:00,20.82,20.86,20.81,20.85,804600.0,16.072,16.1029,16.0643,16.0952,804600.0
2013-06-28 15:40:00,20.85,20.93,20.85,20.9,2399600.0,16.0952,16.1569,16.0952,16.1337,2399600.0
2013-06-28 15:45:00,20.89,20.9,20.81,20.83,1033200.0,16.126,16.1337,16.0643,16.0797,1033200.0
2013-06-28 15:50:00,20.83,21.0,20.82,20.86,4062200.0,16.0797,16.2109,16.072,16.1029,4062200.0
2013-06-28 15:55:00,20.86,20.91,20.79,20.86,5069800.0,16.1029,16.1415,16.0488,16.1029,5069800.0
2013-07-01 09:30:00,20.95,20.96,20.78,20.78,1917400.0,16.2499,16.2577,16.118,16.118,1917400.0
2013-07-01 09:35:00,20.79,20.89,20.75,20.88,592600.0,16.1258,16.2034,16.0948,16.1956,592600.0
2013-07-01 09:40:00,20.88,20.97,20.88,20.93,488400.0,16.1956,16.2654,16.1956,16.2344,488400.0
2013-07-01 09:45:00,20.94,20.95,20.86,20.9,464800.0,16.2421,16.2499,16.1801,16.2111,464800.0
2013-07-01 09:50:00,20.9,20.9,20.85,20.85,487800.0,16.2111,16.2111,16.1723,16.1723,487800.0
2013-07-01 09:55:00,20.85,20.88,20.78,20.8,505000.0,16.1723,16.1956,16.118,16.1336,505000.0
2013-07-01 10:00:00,20.8,20.85,20.78,20.8,369800.0,16.1336,16.1723,16.118,16.1336,369800.0
2013-07-01 10:05:00,20.8,20.86,20.8,20.84,413000.0,16.1336,16.1801,16.1336,16.1646,413000.0
2013-07-01 10:10:00,20.84,20.9,20.83,20.9,357800.0,16.1646,16.2111,16.1568,16.2111,357800.0
2013-07-01 10:15:00,20.9,20.91,20.83,20.84,485400.0,16.2111,16.2189,16.1568,16.1646,485400.0
2013-07-01 10:20:00,20.84,20.84,20.75,20.76,205800.0,16.1646,16.1646,16.0948,16.1025,205800.0
2013-07-01 10:25:00,20.76,20.78,20.74,20.75,338800.0,16.1025,16.118,16.087,16.0948,338800.0
2013-07-01 10:30:00,20.75,20.75,20.73,20.73,370800.0,16.0948,16.0948,16.0793,16.0793,370800.0
2013-07-01 10:35:00,20.73,20.73,20.64,20.64,365200.0,16.0793,16.0793,16.0095,16.0095,365200.0
2013-07-01 10:40:00,20.64,20.68,20.64,20.66,338000.0,16.0095,16.0405,16.0095,16.025,338000.0
2013-07-01 10:45:00,20.66,20.68,20.64,20.68,340400.0,16.025,16.0405,16.0095,16.0405,340400.0
2013-07-01 10:50:00,20.68,20.7,20.63,20.65,391800.0,16.0405,16.056,16.0017,16.0172,391800.0
2013-07-01 10:55:00,20.64,20.65,20.58,20.58,714600.0,16.0095,16.0172,15.9629,15.9629,714600.0
2013-07-01 11:00:00,20.58,20.61,20.57,20.6,505800.0,15.9629,15.9862,15.9552,15.9784,505800.0
2013-07-01 11:05:00,20.6,20.62,20.58,20.6,479800.0,15.9784,15.9939,15.9629,15.9784,479800.0
2013-07-01 11:10:00,20.6,20.66,20.6,20.65,910400.0,15.9784,16.025,15.9784,16.0172,910400.0
2013-07-01 11:15:00,20.65,20.65,20.62,20.65,378000.0,16.0172,16.0172,15.9939,16.0172,378000.0
2013-07-01 11:20:00,20.65,20.65,20.62,20.64,346400.0,16.0172,16.0172,15.9939,16.0095,346400.0
2013-07-01 11:25:00,20.64,20.64,20.62,20.63,195800.0,16.0095,16.0095,15.9939,16.0017,195800.0
2013-07-01 11:30:00,20.63,20.64,20.62,20.63,208400.0,16.0017,16.0095,15.9939,16.0017,208400.0
2013-07-01 11:35:00,20.63,20.63,20.6,20.63,235200.0,16.0017,16.0017,15.9784,16.0017,235200.0
2013-07-01 11:40:00,20.62,20.66,20.62,20.64,233600.0,15.9939,16.025,15.9939,16.0095,233600.0
2013-07-01 11:45:00,20.64,20.65,20.6,20.6,280200.0,16.0095,16.0172,15.9784,15.9784,280200.0
2013-07-01 11:50:00,20.6,20.62,20.6,20.6,322000.0,15.9784,15.9939,15.9784,15.9784,322000.0
2013-07-01 11:55:00,20.6,20.61,20.58,20.59,182800.0,15.9784,15.9862,15.9629,15.9707,182800.0
2013-07-01 12:00:00,20.59,20.59,20.55,20.55,162600.0,15.9707,15.9707,15.9396,15.9396,162600.0
2013-07-01 12:05:00,20.56,20.58,20.55,20.58,323800.0,15.9474,15.9629,15.9396,15.9629,323800.0
2013-07-01 12:10:00,20.58,20.59,20.57,20.58,167600.0,15.9629,15.9707,15.9552,15.9629,167600.0
2013-07-01 12:15:00,20.58,20.61,20.57,20.58,270600.0,15.9629,15.9862,15.9552,15.9629,270600.0
2013-07-01 12:20:00,20.58,20.59,20.57,20.57,130000.0,15.9629,15.9707,15.9552,15.9552,130000.0
2013-07-01 12:25:00,20.57,20.58,20.52,20.52,325800.0,15.9552,15.9629,15.9164,15.9164,325800.0
2013-07-01 12:30:00,20.52,20.54,20.5,20.53,554000.0,15.9164,15.9319,15.9009,15.9241,554000.0
2013-07-01 12:35:00,20.53,20.54,20.53,20.53,179000.0,15.9241,15.9319,15.9241,15.9241,179000.0
2013-07-01 12:40:00,20.53,20.54,20.53,20.54,258400.0,15.9241,15.9319,15.9241,15.9319,258400.0
2013-07-01 12:45:00,20.53,20.54,20.5,20.51,411600.0,15.9241,15.9319,15.9009,15.9086,411600.0
2013-07-01 12:50:00,20.51,20.54,20.5,20.53,254800.0,15.9086,15.9319,15.9009,15.9241,254800.0
2013-07-01 12:55:00,20.53,20.54,20.51,20.53,194800.0,15.9241,15.9319,15.9086,15.9241,194800.0
2013-07-01 13:00:00,20.53,20.53,20.52,20.53,159200.0,15.9241,15.9241,15.9164,15.9241,159200.0
2013-07-01 13:05:00,20.53,20.53,20.5,20.52,226800.0,15.9241,15.9241,15.9009,15.9164,226800.0
2013-07-01 13:10:00,20.52,20.53,20.5,20.5,141600.0,15.9164,15.9241,15.9009,15.9009,141600.0
2013-07-01 13:15:00,20.5,20.54,20.5,20.53,351000.0,15.9009,15.9319,15.9009,15.9241,351000.0
2013-07-01 13:20:00,20.53,20.53,20.52,20.52,107400.0,15.9241,15.9241,15.9164,15.9164,107400.0
2013-07-01 13:25:00,20.52,20.53,20.51,20.53,224800.0,15.9164,15.9241,15.9086,15.9241,224800.0
2013-07-01 13:30:00,20.53,20.53,20.5,20.5,163800.0,15.9241,15.9241,15.9009,15.9009,163800.0
2013-07-01 13:35:00,20.5,20.52,20.49,20.52,289800.0,15.9009,15.9164,15.8931,15.9164,289800.0
2013-07-01 13:40:00,20.52,20.53,20.48,20.48,141000.0,15.9164,15.9241,15.8853,15.8853,141000.0
2013-07-01 13:45:00,20.48,20.49,20.46,20.46,140400.0,15.8853,15.8931,15.8698,15.8698,140400.0
2013-07-01 13:50:00,20.46,20.47,20.43,20.43,278000.0,15.8698,15.8776,15.8466,15.8466,278000.0
2013-07-01 13:55:00,20.43,20.43,20.39,20.39,362400.0,15.8466,15.8466,15.8155,15.8155,362400.0
2013-07-01 14:00:00,20.39,20.45,20.39,20.43,334800.0,15.8155,15.8621,15.8155,15.8466,334800.0
2013-07-01 14:05:00,20.44,20.44,20.43,20.43,230000.0,15.8543,15.8543,15.8466,15.8466,230000.0
2013-07-01 14:10:00,20.43,20.43,20.38,20.38,331800.0,15.8466,15.8466,15.8078,15.8078,331800.0
2013-07-01 14:15:00,20.37,20.4,20.36,20.39,218800.0,15.8,15.8233,15.7923,15.8155,218800.0
2013-07-01 14:20:00,20.39,20.39,20.35,20.35,331400.0,15.8155,15.8155,15.7845,15.7845,331400.0
2013-07-01 14:25:00,20.35,20.39,20.35,20.38,198200.0,15.7845,15.8155,15.7845,15.8078,198200.0
2013-07-01 14:30:00,20.38,20.39,20.36,20.38,160200.0,15.8078,15.8155,15.7923,15.8078,160200.0
2013-07-01 14:35:00,20.38,20.38,20.35,20.36,190200.0,15.8078,15.8078,15.7845,15.7923,190200.0
2013-07-01 14:40:00,20.36,20.38,20.34,20.38,243600.0,15.7923,15.8078,15.7768,15.8078,243600.0
2013-07-01 14:45:00,20.38,20.39,20.36,20.36,213800.0,15.8078,15.8155,15.7923,15.7923,213800.0
2013-07-01 14:50:00,20.36,20.39,20.36,20.39,158200.0,15.7923,15.8155,15.7923,15.8155,158200.0
2013-07-01 14:55:00,20.39,20.4,20.38,20.39,169200.0,15.8155,15.8233,15.8078,15.8155,169200.0
2013-07-01 15:00:00,20.39,20.42,20.38,20.41,316000.0,15.8155,15.8388,15.8078,15.8311,316000.0
2013-07-01 15:05:00,20.41,20.42,20.4,20.4,142000.0,15.8311,15.8388,15.8233,15.8233,142000.0
2013-07-01 15:10:00,20.4,20.4,20.38,20.38,189800.0,15.8233,15.8233,15.8078,15.8078,189800.0
2013-07-01 15:15:00,20.38,20.39,20.36,20.37,219400.0,15.8078,15.8155,15.7923,15.8,219400.0
2013-07-01 15:20:00,20.36,20.38,20.35,20.37,238200.0,15.7923,15.8078,15.7845,15.8,238200.0
2013-07-01 15:25:00,20.36,20.38,20.35,20.36,196200.0,15.7923,15.8078,15.7845,15.7923,196200.0
2013-07-01 15:30:00,20.36,20.38,20.33,20.38,493400.0,15.7923,15.8078,15.769,15.8078,493400.0
2013-07-01 15:35:00,20.38,20.38,20.33,20.35,292200.0,15.8078,15.8078,15.769,15.7845,292200.0
2013-07-01 15:40:00,20.35,20.36,20.32,20.32,263000.0,15.7845,15.7923,15.7612,15.7612,263000.0
2013-07-01 15:45:00,20.32,20.37,20.32,20.35,547800.0,15.7612,15.8,15.7612,15.7845,547800.0
2013-07-01 15:50:00,20.35,20.36,20.32,20.33,662400.0,15.7845,15.7923,15.7612,15.769,662400.0
2013-07-01 15:55:00,20.33,20.35,20.32,20.33,1223200.0,15.769,15.7845,15.7612,15.769,1223200.0
2013-07-02 09:30:00,20.22,20.24,20.14,20.18,777800.0,15.6837,15.6992,15.6216,15.6527,777800.0
2013-07-02 09:35:00,20.18,20.22,20.13,20.15,351200.0,15.6527,15.6837,15.6139,15.6294,351200.0
2013-07-02 09:40:00,20.15,20.24,20.14,20.24,544000.0,15.6294,15.6992,15.6216,15.6992,544000.0
2013-07-02 09:45:00,20.24,20.29,20.23,20.28,563400.0,15.6992,15.738,15.6914,15.7302,563400.0
2013-07-02 09:50:00,20.28,20.32,20.27,20.3,213400.0,15.7302,15.7612,15.7225,15.7457,213400.0
2013-07-02 09:55:00,20.3,20.32,20.25,20.28,424200.0,15.7457,15.7612,15.7069,15.7302,424200.0
2013-07-02 10:00:00,20.28,20.36,20.28,20.36,481200.0,15.7302,15.7923,15.7302,15.7923,481200.0
2013-07-02 10:05:00,20.37,20.4,20.34,20.39,262800.0,15.8,15.8233,15.7768,15.8155,262800.0
2013-07-02 10:10:00,20.39,20.47,20.38,20.46,270400.0,15.8155,15.8776,15.8078,15.8698,270400.0
2013-07-02 10:15:00,20.47,20.47,20.41,20.43,598000.0,15.8776,15.8776,15.8311,15.8466,598000.0
2013-07-02 10:20:00,20.43,20.5,20.43,20.46,467600.0,15.8466,15.9009,15.8466,15.8698,467600.0
2013-07-02 10:25:00,20.47,20.47,20.43,20.44,400600.0,15.8776,15.8776,15.8466,15.8543,400600.0
2013-07-02 10:30:00,20.44,20.48,20.44,20.48,506800.0,15.8543,15.8853,15.8543,15.8853,506800.0
2013-07-02 10:35:00,20.48,20.5,20.47,20.5,205400.0,15.8853,15.9009,15.8776,15.9009,205400.0
2013-07-02 10:40:00,20.5,20.53,20.5,20.5,359400.0,15.9009,15.9241,15.9009,15.9009,359400.0
2013-07-02 10:45:00,20.5,20.53,20.49,20.52,403800.0,15.9009,15.9241,15.8931,15.9164,403800.0
2013-07-02 10:50:00,20.52,20.55,20.52,20.53,191400.0,15.9164,15.9396,15.9164,15.9241,191400.0
2013-07-02 10:55:00,20.53,20.57,20.52,20.57,160400.0,15.9241,15.9552,15.9164,15.9552,160400.0
2013-07-02 11:00:00,20.57,20.57,20.53,20.54,200400.0,15.9552,15.9552,15.9241,15.9319,200400.0
2013-07-02 11:05:00,20.54,20.57,20.53,20.57,337000.0,15.9319,15.9552,15.9241,15.9552,337000.0
2013-07-02 11:10:00,20.57,20.6,20.57,20.6,254400.0,15.9552,15.9784,15.9552,15.9784,254400.0
2013-07-02 11:15:00,20.6,20.61,20.57,20.57,218400.0,15.9784,15.9862,15.9552,15.9552,218400.0
2013-07-02 11:20:00,20.57,20.58,20.54,20.56,265000.0,15.9552,15.9629,15.9319,15.9474,265000.0
2013-07-02 11:25:00,20.56,20.56,20.5,20.5,186200.0,15.9474,15.9474,15.9009,15.9009,186200.0
2013-07-02 11:30:00,20.51,20.52,20.49,20.5,260800.0,15.9086,15.9164,15.8931,15.9009,260800.0
2013-07-02 11:35:00,20.5,20.53,20.5,20.5,153400.0,15.9009,15.9241,15.9009,15.9009,153400.0
2013-07-02 11:40:00,20.5,20.5,20.47,20.48,184200.0,15.9009,15.9009,15.8776,15.8853,184200.0
2013-07-02 11:45:00,20.47,20.5,20.45,20.48,254600.0,15.8776,15.9009,15.8621,15.8853,254600.0
2013-07-02 11:50:00,20.48,20.5,20.48,20.49,185000.0,15.8853,15.9009,15.8853,15.8931,185000.0
2013-07-02 11:55:00,20.49,20.52,20.47,20.52,328000.0,15.8931,15.9164,15.8776,15.9164,328000.0
2013-07-02 12:00:00,20.52,20.53,20.5,20.5,114400.0,15.9164,15.9241,15.9009,15.9009,114400.0
2013-07-02 12:05:00,20.5,20.5,20.44,20.44,150800.0,15.9009,15.9009,15.8543,15.8543,150800.0
2013-07-02 12:10:00,20.43,20.48,20.43,20.47,308400.0,15.8466,15.8853,15.8466,15.8776,308400.0
2013-07-02 12:15:00,20.47,20.5,20.46,20.49,99400.0,15.8776,15.9009,15.8698,15.8931,99400.0
2013-07-02 12:20:00,20.49,20.49,20.45,20.45,160400.0,15.8931,15.8931,15.8621,15.8621,160400.0
2013-07-02 12:25:00,20.45,20.45,20.43,20.44,272400.0,15.8621,15.8621,15.8466,15.8543,272400.0
2013-07-02 12:30:00,20.43,20.44,20.42,20.42,215600.0,15.8466,15.8543,15.8388,15.8388,215600.0
2013-07-02 12:35:00,20.43,20.44,20.41,20.44,262800.0,15.8466,15.8543,15.8311,15.8543,262800.0
2013-07-02 12:40:00,20.44,20.48,20.44,20.47,284000.0,15.8543,15.8853,15.8543,15.8776,284000.0
2013-07-02 12:45:00,20.46,20.49,20.45,20.49,332600.0,15.8698,15.8931,15.8621,15.8931,332600.0
2013-07-02 12:50:00,20.5,20.5,20.48,20.49,174800.0,15.9009,15.9009,15.8853,15.8931,174800.0
2013-07-02 12:55:00,20.48,20.52,20.48,20.5,141600.0,15.8853,15.9164,15.8853,15.9009,141600.0
2013-07-02 13:00:00,20.5,20.5,20.47,20.47,171200.0,15.9009,15.9009,15.8776,15.8776,171200.0
2013-07-02 13:05:00,20.47,20.47,20.44,20.47,253800.0,15.8776,15.8776,15.8543,15.8776,253800.0
2013-07-02 13:10:00,20.47,20.48,20.44,20.48,173400.0,15.8776,15.8853,15.8543,15.8853,173400.0
2013-07-02 13:15:00,20.48,20.5,20.46,20.5,240400.0,15.8853,15.9009,15.8698,15.9009,240400.0
2013-07-02 13:20:00,20.49,20.5,20.48,20.5,270800.0,15.8931,15.9009,15.8853,15.9009,270800.0
2013-07-02 13:25:00,20.5,20.5,20.49,20.49,132200.0,15.9009,15.9009,15.8931,15.8931,132200.0
2013-07-02 13:30:00,20.49,20.5,20.48,20.49,261200.0,15.8931,15.9009,15.8853,15.8931,261200.0
2013-07-02 13:35:00,20.49,20.5,20.45,20.47,246600.0,15.8931,15.9009,15.8621,15.8776,246600.0
2013-07-02 13:40:00,20.47,20.47,20.43,20.44,141000.0,15.8776,15.8776,15.8466,15.8543,141000.0
2013-07-02 13:45:00,20.43,20.46,20.42,20.46,154600.0,15.8466,15.8698,15.8388,15.8698,154600.0
2013-07-02 13:50:00,20.45,20.47,20.44,20.46,190800.0,15.8621,15.8776,15.8543,15.8698,190800.0
2013-07-02 13:55:00,20.46,20.47,20.45,20.46,100400.0,15.8698,15.8776,15.8621,15.8698,100400.0
2013-07-02 14:00:00,20.46,20.47,20.43,20.47,172400.0,15.8698,15.8776,15.8466,15.8776,172400.0
2013-07-02 14:05:00,20.47,20.48,20.41,20.41,171000.0,15.8776,15.8853,15.8311,15.8311,171000.0
2013-07-02 14:10:00,20.42,20.42,20.36,20.38,220200.0,15.8388,15.8388,15.7923,15.8078,220200.0
2013-07-02 14:15:00,20.38,20.38,20.33,20.35,284200.0,15.8078,15.8078,15.769,15.7845,284200.0
2013-07-02 14:20:00,20.34,20.35,20.32,20.33,153000.0,15.7768,15.7845,15.7612,15.769,153000.0
2013-07-02 14:25:00,20.33,20.34,20.29,20.32,341400.0,15.769,15.7768,15.738,15.7612,341400.0
2013-07-02 14:30:00,20.32,20.34,20.3,20.31,147600.0,15.7612,15.7768,15.7457,15.7535,147600.0
2013-07-02 14:35:00,20.31,20.32,20.3,20.3,230800.0,15.7535,15.7612,15.7457,15.7457,230800.0
2013-07-02 14:40:00,20.3,20.33,20.29,20.3,396400.0,15.7457,15.769,15.738,15.7457,396400.0
2013-07-02 14:45:00,20.3,20.33,20.26,20.32,209800.0,15.7457,15.769,15.7147,15.7612,209800.0
2013-07-02 14:50:00,20.32,20.34,20.31,20.32,199400.0,15.7612,15.7768,15.7535,15.7612,199400.0
2013-07-02 14:55:00,20.33,20.33,20.32,20.33,123600.0,15.769,15.769,15.7612,15.769,123600.0
2013-07-02 15:00:00,20.33,20.33,20.32,20.32,170400.0,15.769,15.769,15.7612,15.7612,170400.0
2013-07-02 15:05:00,20.32,20.34,20.32,20.32,150600.0,15.7612,15.7768,15.7612,15.7612,150600.0
2013-07-02 15:10:00,20.32,20.34,20.31,20.34,186400.0,15.7612,15.7768,15.7535,15.7768,186400.0
2013-07-02 15:15:00,20.34,20.34,20.33,20.34,171400.0,15.7768,15.7768,15.769,15.7768,171400.0
2013-07-02 15:20:00,20.34,20.36,20.31,20.32,227400.0,15.7768,15.7923,15.7535,15.7612,227400.0
2013-07-02 15:25:00,20.32,20.33,20.31,20.32,285600.0,15.7612,15.769,15.7535,15.7612,285600.0
2013-07-02 15:30:00,20.33,20.34,20.3,20.31,339600.0,15.769,15.7768,15.7457,15.7535,339600.0
2013-07-02 15:35:00,20.32,20.35,20.32,20.34,280200.0,15.7612,15.7845,15.7612,15.7768,280200.0
2013-07-02 15:40:00,20.34,20.35,20.32,20.33,265000.0,15.7768,15.7845,15.7612,15.769,265000.0
2013-07-02 15:45:00,20.34,20.36,20.33,20.34,384000.0,15.7768,15.7923,15.769,15.7768,384000.0
2013-07-02 15:50:00,20.35,20.38,20.34,20.38,1119800.0,15.7845,15.8078,15.7768,15.8078,1119800.0
2013-07-02 15:55:00,20.37,20.4,20.37,20.37,1184000.0,15.8,15.8233,15.8,15.8,1184000.0
2013-07-03 09:30:00,20.21,20.32,20.21,20.32,511800.0,15.6759,15.7612,15.6759,15.7612,511800.0
2013-07-03 09:35:00,20.31,20.4,20.31,20.34,290400.0,15.7535,15.8233,15.7535,15.7768,290400.0
2013-07-03 09:40:00,20.35,20.36,20.32,20.34,388200.0,15.7845,15.7923,15.7612,15.7768,388200.0
2013-07-03 09:45:00,20.34,20.36,20.32,20.35,306200.0,15.7768,15.7923,15.7612,15.7845,306200.0
2013-07-03 09:50:00,20.35,20.36,20.33,20.35,304600.0,15.7845,15.7923,15.769,15.7845,304600.0
2013-07-03 09:55:00,20.35,20.36,20.35,20.35,259000.0,15.7845,15.7923,15.7845,15.7845,259000.0
2013-07-03 10:00:00,20.35,20.42,20.34,20.36,362000.0,15.7845,15.8388,15.7768,15.7923,362000.0
2013-07-03 10:05:00,20.36,20.38,20.35,20.36,445000.0,15.7923,15.8078,15.7845,15.7923,445000.0
2013-07-03 10:10:00,20.36,20.36,20.34,20.36,439200.0,15.7923,15.7923,15.7768,15.7923,439200.0
2013-07-03 10:15:00,20.36,20.38,20.35,20.38,305600.0,15.7923,15.8078,15.7845,15.8078,305600.0
2013-07-03 10:20:00,20.38,20.53,20.38,20.53,519400.0,15.8078,15.9241,15.8078,15.9241,519400.0
2013-07-03 10:25:00,20.53,20.53,20.49,20.53,212600.0,15.9241,15.9241,15.8931,15.9241,212600.0
2013-07-03 10:30:00,20.53,20.54,20.47,20.47,310400.0,15.9241,15.9319,15.8776,15.8776,310400.0
2013-07-03 10:35:00,20.48,20.48,20.44,20.46,225200.0,15.8853,15.8853,15.8543,15.8698,225200.0
2013-07-03 10:40:00,20.46,20.48,20.46,20.47,257600.0,15.8698,15.8853,15.8698,15.8776,257600.0
2013-07-03 10:45:00,20.47,20.48,20.45,20.47,308600.0,15.8776,15.8853,15.8621,15.8776,308600.0
2013-07-03 10:50:00,20.48,20.48,20.47,20.48,277400.0,15.8853,15.8853,15.8776,15.8853,277400.0
2013-07-03 10:55:00,20.48,20.48,20.46,20.47,255000.0,15.8853,15.8853,15.8698,15.8776,255000.0
2013-07-03 11:00:00,20.47,20.49,20.46,20.47,295400.0,15.8776,15.8931,15.8698,15.8776,295400.0
2013-07-03 11:05:00,20.47,20.48,20.46,20.47,139800.0,15.8776,15.8853,15.8698,15.8776,139800.0
2013-07-03 11:10:00,20.47,20.49,20.46,20.48,291600.0,15.8776,15.8931,15.8698,15.8853,291600.0
2013-07-03 11:15:00,20.48,20.48,20.47,20.48,242800.0,15.8853,15.8853,15.8776,15.8853,242800.0
2013-07-03 11:20:00,20.48,20.48,20.43,20.45,234800.0,15.8853,15.8853,15.8466,15.8621,234800.0
2013-07-03 11:25:00,20.45,20.46,20.44,20.45,301800.0,15.8621,15.8698,15.8543,15.8621,301800.0
2013-07-03 11:30:00,20.45,20.46,20.45,20.45,258600.0,15.8621,15.8698,15.8621,15.8621,258600.0
2013-07-03 11:35:00,20.45,20.48,20.44,20.48,149400.0,15.8621,15.8853,15.8543,15.8853,149400.0
2013-07-03 11:40:00,20.48,20.49,20.45,20.45,151000.0,15.8853,15.8931,15.8621,15.8621,151000.0
2013-07-03 11:45:00,20.46,20.47,20.45,20.45,109600.0,15.8698,15.8776,15.8621,15.8621,109600.0
2013-07-03 11:50:00,20.45,20.49,20.45,20.49,87200.0,15.8621,15.8931,15.8621,15.8931,87200.0
2013-07-03 11:55:00,20.49,20.52,20.48,20.52,1028400.0,15.8931,15.9164,15.8853,15.9164,1028400.0
2013-07-03 12:00:00,20.51,20.52,20.49,20.5,368000.0,15.9086,15.9164,15.8931,15.9009,368000.0
2013-07-03 12:05:00,20.5,20.53,20.5,20.53,290000.0,15.9009,15.9241,15.9009,15.9241,290000.0
2013-07-03 12:10:00,20.53,20.54,20.52,20.53,210600.0,15.9241,15.9319,15.9164,15.9241,210600.0
2013-07-03 12:15:00,20.53,20.58,20.53,20.58,245000.0,15.9241,15.9629,15.9241,15.9629,245000.0
2013-07-03 12:20:00,20.58,20.61,20.57,20.6,204600.0,15.9629,15.9862,15.9552,15.9784,204600.0
2013-07-03 12:25:00,20.6,20.6,20.57,20.58,122400.0,15.9784,15.9784,15.9552,15.9629,122400.0
2013-07-03 12:30:00,20.58,20.61,20.58,20.6,131800.0,15.9629,15.9862,15.9629,15.9784,131800.0
2013-07-03 12:35:00,20.61,20.63,20.61,20.63,268600.0,15.9862,16.0017,15.9862,16.0017,268600.0
2013-07-03 12:40:00,20.62,20.64,20.62,20.63,141600.0,15.9939,16.0095,15.9939,16.0017,141600.0
2013-07-03 12:45:00,20.63,20.63,20.61,20.61,281400.0,16.0017,16.0017,15.9862,15.9862,281400.0
2013-07-03 12:50:00,20.61,20.64,20.61,20.61,311200.0,15.9862,16.0095,15.9862,15.9862,311200.0
2013-07-03 12:55:00,20.61,20.61,20.57,20.57,546600.0,15.9862,15.9862,15.9552,15.9552,546600.0
2013-07-05 09:30:00,20.88,20.96,20.62,20.76,1537000.0,16.1956,16.2577,15.9939,16.1025,1537000.0
2013-07-05 09:35:00,20.76,20.85,20.75,20.76,705800.0,16.1025,16.1723,16.0948,16.1025,705800.0
2013-07-05 09:40:00,20.76,20.82,20.72,20.81,237800.0,16.1025,16.1491,16.0715,16.1413,237800.0
2013-07-05 09:45:00,20.81,20.86,20.8,20.85,507200.0,16.1413,16.1801,16.1336,16.1723,507200.0
2013-07-05 09:50:00,20.85,20.89,20.83,20.86,373600.0,16.1723,16.2034,16.1568,16.1801,373600.0
2013-07-05 09:55:00,20.86,20.86,20.8,20.81,153200.0,16.1801,16.1801,16.1336,16.1413,153200.0
2013-07-05 10:00:00,20.8,20.82,20.75,20.79,424800.0,16.1336,16.1491,16.0948,16.1258,424800.0
2013-07-05 10:05:00,20.79,20.83,20.75,20.8,243000.0,16.1258,16.1568,16.0948,16.1336,243000.0
2013-07-05 10:10:00,20.79,20.81,20.75,20.79,358600.0,16.1258,16.1413,16.0948,16.1258,358600.0
2013-07-05 10:15:00,20.78,20.8,20.76,20.79,197400.0,16.118,16.1336,16.1025,16.1258,197400.0
2013-07-05 10:20:00,20.78,20.79,20.73,20.74,210600.0,16.118,16.1258,16.0793,16.087,210600.0
2013-07-05 10:25:00,20.75,20.79,20.74,20.78,237600.0,16.0948,16.1258,16.087,16.118,237600.0
2013-07-05 10:30:00,20.78,20.8,20.77,20.8,129200.0,16.118,16.1336,16.1103,16.1336,129200.0
2013-07-05 10:35:00,20.8,20.8,20.72,20.74,294400.0,16.1336,16.1336,16.0715,16.087,294400.0
2013-07-05 10:40:00,20.75,20.81,20.74,20.78,175600.0,16.0948,16.1413,16.087,16.118,175600.0
2013-07-05 10:45:00,20.78,20.8,20.77,20.78,128800.0,16.118,16.1336,16.1103,16.118,128800.0
2013-07-05 10:50:00,20.77,20.79,20.77,20.79,125800.0,16.1103,16.1258,16.1103,16.1258,125800.0
2013-07-05 10:55:00,20.79,20.82,20.79,20.82,135000.0,16.1258,16.1491,16.1258,16.1491,135000.0
2013-07-05 11:00:00,20.82,20.83,20.81,20.81,82000.0,16.1491,16.1568,16.1413,16.1413,82000.0
2013-07-05 11:05:00,20.82,20.83,20.78,20.79,80400.0,16.1491,16.1568,16.118,16.1258,80400.0
2013-07-05 11:10:00,20.79,20.82,20.79,20.81,105000.0,16.1258,16.1491,16.1258,16.1413,105000.0
2013-07-05 11:15:00,20.81,20.81,20.78,20.81,140400.0,16.1413,16.1413,16.118,16.1413,140400.0
2013-07-05 11:20:00,20.81,20.83,20.8,20.83,378600.0,16.1413,16.1568,16.1336,16.1568,378600.0
2013-07-05 11:25:00,20.83,20.84,20.79,20.8,155600.0,16.1568,16.1646,16.1258,16.1336,155600.0
2013-07-05 11:30:00,20.79,20.8,20.76,20.77,102000.0,16.1258,16.1336,16.1025,16.1103,102000.0
2013-07-05 11:35:00,20.76,20.79,20.76,20.79,73000.0,16.1025,16.1258,16.1025,16.1258,73000.0
2013-07-05 11:40:00,20.79,20.8,20.78,20.8,60600.0,16.1258,16.1336,16.118,16.1336,60600.0
2013-07-05 11:45:00,20.79,20.8,20.77,20.8,44800.0,16.1258,16.1336,16.1103,16.1336,44800.0
2013-07-05 11:50:00,20.8,20.82,20.78,20.78,102400.0,16.1336,16.1491,16.118,16.118,102400.0
2013-07-05 11:55:00,20.79,20.86,20.79,20.86,226400.0,16.1258,16.1801,16.1258,16.1801,226400.0
2013-07-05 12:00:00,20.86,20.88,20.85,20.86,132400.0,16.1801,16.1956,16.1723,16.1801,132400.0
2013-07-05 12:05:00,20.86,20.86,20.84,20.85,109400.0,16.1801,16.1801,16.1646,16.1723,109400.0
2013-07-05 12:10:00,20.85,20.87,20.85,20.85,131000.0,16.1723,16.1879,16.1723,16.1723,131000.0
2013-07-05 12:15:00,20.86,20.86,20.83,20.85,107800.0,16.1801,16.1801,16.1568,16.1723,107800.0
2013-07-05 12:20:00,20.85,20.86,20.83,20.85,161200.0,16.1723,16.1801,16.1568,16.1723,161200.0
2013-07-05 12:25:00,20.85,20.85,20.83,20.84,55000.0,16.1723,16.1723,16.1568,16.1646,55000.0
2013-07-05 12:30:00,20.84,20.85,20.83,20.83,97400.0,16.1646,16.1723,16.1568,16.1568,97400.0
2013-07-05 12:35:00,20.83,20.85,20.8,20.8,142000.0,16.1568,16.1723,16.1336,16.1336,142000.0
2013-07-05 12:40:00,20.81,20.81,20.78,20.78,38600.0,16.1413,16.1413,16.118,16.118,38600.0
2013-07-05 12:45:00,20.78,20.78,20.77,20.78,41800.0,16.118,16.118,16.1103,16.118,41800.0
2013-07-05 12:50:00,20.77,20.78,20.75,20.78,101000.0,16.1103,16.118,16.0948,16.118,101000.0
2013-07-05 12:55:00,20.78,20.79,20.77,20.79,95400.0,16.118,16.1258,16.1103,16.1258,95400.0
2013-07-05 13:00:00,20.78,20.79,20.74,20.75,119600.0,16.118,16.1258,16.087,16.0948,119600.0
2013-07-05 13:05:00,20.74,20.78,20.74,20.77,61800.0,16.087,16.118,16.087,16.1103,61800.0
2013-07-05 13:10:00,20.77,20.82,20.76,20.8,72200.0,16.1103,16.1491,16.1025,16.1336,72200.0
2013-07-05 13:15:00,20.8,20.81,20.78,20.8,60600.0,16.1336,16.1413,16.118,16.1336,60600.0
2013-07-05 13:20:00,20.8,20.8,20.79,20.79,71800.0,16.1336,16.1336,16.1258,16.1258,71800.0
2013-07-05 13:25:00,20.79,20.79,20.77,20.77,31000.0,16.1258,16.1258,16.1103,16.1103,31000.0
2013-07-05 13:30:00,20.77,20.78,20.75,20.77,117000.0,16.1103,16.118,16.0948,16.1103,117000.0
2013-07-05 13:35:00,20.77,20.79,20.76,20.76,57800.0,16.1103,16.1258,16.1025,16.1025,57800.0
2013-07-05 13:40:00,20.76,20.78,20.75,20.78,96200.0,16.1025,16.118,16.0948,16.118,96200.0
2013-07-05 13:45:00,20.78,20.79,20.77,20.78,108800.0,16.118,16.1258,16.1103,16.118,108800.0
2013-07-05 13:50:00,20.78,20.8,20.77,20.8,59200.0,16.118,16.1336,16.1103,16.1336,59200.0
2013-07-05 13:55:00,20.79,20.8,20.76,20.76,86200.0,16.1258,16.1336,16.1025,16.1025,86200.0
2013-07-05 14:00:00,20.77,20.81,20.76,20.8,109400.0,16.1103,16.1413,16.1025,16.1336,109400.0
2013-07-05 14:05:00,20.8,20.81,20.79,20.8,176000.0,16.1336,16.1413,16.1258,16.1336,176000.0
2013-07-05 14:10:00,20.8,20.83,20.8,20.83,139600.0,16.1336,16.1568,16.1336,16.1568,139600.0
2013-07-05 14:15:00,20.83,20.84,20.81,20.82,110400.0,16.1568,16.1646,16.1413,16.1491,110400.0
2013-07-05 14:20:00,20.82,20.83,20.81,20.81,94600.0,16.1491,16.1568,16.1413,16.1413,94600.0
2013-07-05 14:25:00,20.81,20.84,20.81,20.83,150600.0,16.1413,16.1646,16.1413,16.1568,150600.0
2013-07-05 14:30:00,20.83,20.84,20.81,20.81,233400.0,16.1568,16.1646,16.1413,16.1413,233400.0
2013-07-05 14:35:00,20.82,20.83,20.81,20.81,76800.0,16.1491,16.1568,16.1413,16.1413,76800.0
2013-07-05 14:40:00,20.82,20.82,20.79,20.79,74400.0,16.1491,16.1491,16.1258,16.1258,74400.0
2013-07-05 14:45:00,20.8,20.8,20.75,20.76,96000.0,16.1336,16.1336,16.0948,16.1025,96000.0
2013-07-05 14:50:00,20.75,20.8,20.75,20.8,104600.0,16.0948,16.1336,16.0948,16.1336,104600.0
2013-07-05 14:55:00,20.79,20.81,20.77,20.8,393800.0,16.1258,16.1413,16.1103,16.1336,393800.0
2013-07-05 15:00:00,20.8,20.82,20.79,20.82,99000.0,16.1336,16.1491,16.1258,16.1491,99000.0
2013-07-05 15:05:00,20.82,20.82,20.8,20.81,123800.0,16.1491,16.1491,16.1336,16.1413,123800.0
2013-07-05 15:10:00,20.81,20.82,20.8,20.8,72800.0,16.1413,16.1491,16.1336,16.1336,72800.0
2013-07-05 15:15:00,20.81,20.82,20.8,20.81,179200.0,16.1413,16.1491,16.1336,16.1413,179200.0
2013-07-05 15:20:00,20.8,20.8,20.78,20.78,232200.0,16.1336,16.1336,16.118,16.118,232200.0
2013-07-05 15:25:00,20.78,20.79,20.78,20.78,333200.0,16.118,16.1258,16.118,16.118,333200.0
2013-07-05 15:30:00,20.78,20.81,20.78,20.79,309600.0,16.118,16.1413,16.118,16.1258,309600.0
2013-07-05 15:35:00,20.79,20.8,20.78,20.8,119400.0,16.1258,16.1336,16.118,16.1336,119400.0
2013-07-05 15:40:00,20.8,20.81,20.79,20.81,189200.0,16.1336,16.1413,16.1258,16.1413,189200.0
2013-07-05 15:45:00,20.81,20.83,20.8,20.82,228000.0,16.1413,16.1568,16.1336,16.1491,228000.0
2013-07-05 15:50:00,20.82,20.84,20.81,20.82,264600.0,16.1491,16.1646,16.1413,16.1491,264600.0
2013-07-05 15:55:00,20.82,20.86,20.82,20.85,670200.0,16.1491,16.1801,16.1491,16.1723,670200.0
2013-07-08 09:30:00,20.98,21.04,20.92,21.03,478400.0,16.2732,16.3197,16.2266,16.312,478400.0
2013-07-08 09:35:00,21.03,21.05,20.98,21.03,236000.0,16.312,16.3275,16.2732,16.312,236000.0
2013-07-08 09:40:00,21.03,21.05,20.98,21.05,254200.0,16.312,16.3275,16.2732,16.3275,254200.0
2013-07-08 09:45:00,21.05,21.09,21.05,21.07,360200.0,16.3275,16.3585,16.3275,16.343,360200.0
2013-07-08 09:50:00,21.08,21.11,21.07,21.1,180000.0,16.3507,16.374,16.343,16.3663,180000.0
2013-07-08 09:55:00,21.1,21.14,21.09,21.11,336000.0,16.3663,16.3973,16.3585,16.374,336000.0
2013-07-08 10:00:00,21.11,21.17,21.09,21.16,302200.0,16.374,16.4205,16.3585,16.4128,302200.0
2013-07-08 10:05:00,21.15,21.18,21.13,21.18,774800.0,16.405,16.4283,16.3895,16.4283,774800.0
2013-07-08 10:10:00,21.18,21.19,21.13,21.13,452800.0,16.4283,16.4361,16.3895,16.3895,452800.0
2013-07-08 10:15:00,21.14,21.17,21.13,21.13,178200.0,16.3973,16.4205,16.3895,16.3895,178200.0
2013-07-08 10:20:00,21.13,21.17,21.12,21.17,238000.0,16.3895,16.4205,16.3818,16.4205,238000.0
2013-07-08 10:25:00,21.16,21.17,21.13,21.13,212400.0,16.4128,16.4205,16.3895,16.3895,212400.0
2013-07-08 10:30:00,21.13,21.13,21.1,21.11,256600.0,16.3895,16.3895,16.3663,16.374,256600.0
2013-07-08 10:35:00,21.11,21.11,21.08,21.08,168200.0,16.374,16.374,16.3507,16.3507,168200.0
2013-07-08 10:40:00,21.08,21.1,21.05,21.08,230400.0,16.3507,16.3663,16.3275,16.3507,230400.0
2013-07-08 10:45:00,21.09,21.1,21.06,21.1,260000.0,16.3585,16.3663,16.3352,16.3663,260000.0
2013-07-08 10:50:00,21.09,21.09,21.04,21.06,165400.0,16.3585,16.3585,16.3197,16.3352,165400.0
2013-07-08 10:55:00,21.07,21.07,21.04,21.06,156600.0,16.343,16.343,16.3197,16.3352,156600.0
2013-07-08 11:00:00,21.06,21.07,21.03,21.03,142400.0,16.3352,16.343,16.312,16.312,142400.0
2013-07-08 11:05:00,21.03,21.03,21.0,21.0,97600.0,16.312,16.312,16.2887,16.2887,97600.0
2013-07-08 11:10:00,21.0,21.01,21.0,21.0,109200.0,16.2887,16.2964,16.2887,16.2887,109200.0
2013-07-08 11:15:00,21.01,21.02,20.99,21.01,162400.0,16.2964,16.3042,16.2809,16.2964,162400.0
2013-07-08 11:20:00,21.01,21.02,20.97,20.98,128000.0,16.2964,16.3042,16.2654,16.2732,128000.0
2013-07-08 11:25:00,20.98,21.03,20.97,21.03,227800.0,16.2732,16.312,16.2654,16.312,227800.0
2013-07-08 11:30:00,21.03,21.04,21.02,21.03,141000.0,16.312,16.3197,16.3042,16.312,141000.0
2013-07-08 11:35:00,21.03,21.06,21.03,21.06,149400.0,16.312,16.3352,16.312,16.3352,149400.0
2013-07-08 11:40:00,21.06,21.1,21.06,21.1,171800.0,16.3352,16.3663,16.3352,16.3663,171800.0
2013-07-08 11:45:00,21.1,21.1,21.07,21.08,173000.0,16.3663,16.3663,16.343,16.3507,173000.0
2013-07-08 11:50:00,21.08,21.08,21.05,21.07,190800.0,16.3507,16.3507,16.3275,16.343,190800.0
2013-07-08 11:55:00,21.06,21.09,21.05,21.09,229400.0,16.3352,16.3585,16.3275,16.3585,229400.0
2013-07-08 12:00:00,21.1,21.11,21.08,21.1,104200.0,16.3663,16.374,16.3507,16.3663,104200.0
2013-07-08 12:05:00,21.1,21.1,21.07,21.08,164400.0,16.3663,16.3663,16.343,16.3507,164400.0
2013-07-08 12:10:00,21.08,21.1,21.08,21.09,125000.0,16.3507,16.3663,16.3507,16.3585,125000.0
2013-07-08 12:15:00,21.09,21.11,21.08,21.11,174600.0,16.3585,16.374,16.3507,16.374,174600.0
2013-07-08 12:20:00,21.11,21.11,21.1,21.11,296800.0,16.374,16.374,16.3663,16.374,296800.0
2013-07-08 12:25:00,21.11,21.13,21.1,21.1,274000.0,16.374,16.3895,16.3663,16.3663,274000.0
2013-07-08 12:30:00,21.1,21.11,21.1,21.11,164200.0,16.3663,16.374,16.3663,16.374,164200.0
2013-07-08 12:35:00,21.11,21.13,21.11,21.11,201200.0,16.374,16.3895,16.374,16.374,201200.0
2013-07-08 12:40:00,21.11,21.11,21.09,21.09,496400.0,16.374,16.374,16.3585,16.3585,496400.0
2013-07-08 12:45:00,21.1,21.1,21.07,21.08,153400.0,16.3663,16.3663,16.343,16.3507,153400.0
2013-07-08 12:50:00,21.08,21.1,21.06,21.08,150800.0,16.3507,16.3663,16.3352,16.3507,150800.0
2013-07-08 12:55:00,21.08,21.08,21.05,21.05,154400.0,16.3507,16.3507,16.3275,16.3275,154400.0
2013-07-08 13:00:00,21.05,21.08,21.05,21.08,79800.0,16.3275,16.3507,16.3275,16.3507,79800.0
2013-07-08 13:05:00,21.08,21.11,21.08,21.1,174400.0,16.3507,16.374,16.3507,16.3663,174400.0
2013-07-08 13:10:00,21.1,21.11,21.1,21.11,148600.0,16.3663,16.374,16.3663,16.374,148600.0
2013-07-08 13:15:00,21.11,21.11,21.08,21.1,278200.0,16.374,16.374,16.3507,16.3663,278200.0
2013-07-08 13:20:00,21.11,21.11,21.09,21.11,232200.0,16.374,16.374,16.3585,16.374,232200.0
2013-07-08 13:25:00,21.11,21.13,21.1,21.11,363600.0,16.374,16.3895,16.3663,16.374,363600.0
2013-07-08 13:30:00,21.11,21.14,21.11,21.13,307400.0,16.374,16.3973,16.374,16.3895,307400.0
2013-07-08 13:35:00,21.13,21.13,21.11,21.11,106800.0,16.3895,16.3895,16.374,16.374,106800.0
2013-07-08 13:40:00,21.11,21.14,21.11,21.14,106000.0,16.374,16.3973,16.374,16.3973,106000.0
2013-07-08 13:45:00,21.14,21.15,21.14,21.14,116800.0,16.3973,16.405,16.3973,16.3973,116800.0
2013-07-08 13:50:00,21.14,21.15,21.14,21.15,58200.0,16.3973,16.405,16.3973,16.405,58200.0
2013-07-08 13:55:00,21.15,21.15,21.14,21.14,86800.0,16.405,16.405,16.3973,16.3973,86800.0
2013-07-08 14:00:00,21.14,21.15,21.12,21.14,214600.0,16.3973,16.405,16.3818,16.3973,214600.0
2013-07-08 14:05:00,21.14,21.14,21.13,21.14,55200.0,16.3973,16.3973,16.3895,16.3973,55200.0
2013-07-08 14:10:00,21.14,21.14,21.13,21.13,129200.0,16.3973,16.3973,16.3895,16.3895,129200.0
2013-07-08 14:15:00,21.13,21.15,21.13,21.15,120000.0,16.3895,16.405,16.3895,16.405,120000.0
2013-07-08 14:20:00,21.15,21.16,21.14,21.16,140000.0,16.405,16.4128,16.3973,16.4128,140000.0
2013-07-08 14:25:00,21.15,21.16,21.14,21.16,266000.0,16.405,16.4128,16.3973,16.4128,266000.0
2013-07-08 14:30:00,21.16,21.18,21.16,21.18,214800.0,16.4128,16.4283,16.4128,16.4283,214800.0
2013-07-08 14:35:00,21.18,21.18,21.16,21.17,219200.0,16.4283,16.4283,16.4128,16.4205,219200.0
2013-07-08 14:40:00,21.17,21.2,21.17,21.18,248400.0,16.4205,16.4438,16.4205,16.4283,248400.0
2013-07-08 14:45:00,21.18,21.19,21.18,21.18,99600.0,16.4283,16.4361,16.4283,16.4283,99600.0
2013-07-08 14:50:00,21.18,21.22,21.18,21.22,264000.0,16.4283,16.4593,16.4283,16.4593,264000.0
2013-07-08 14:55:00,21.21,21.22,21.2,21.21,235600.0,16.4516,16.4593,16.4438,16.4516,235600.0
2013-07-08 15:00:00,21.21,21.23,21.18,21.23,370400.0,16.4516,16.4671,16.4283,16.4671,370400.0
2013-07-08 15:05:00,21.23,21.25,21.23,21.24,241800.0,16.4671,16.4826,16.4671,16.4748,241800.0
2013-07-08 15:10:00,21.25,21.25,21.24,21.25,281800.0,16.4826,16.4826,16.4748,16.4826,281800.0
2013-07-08 15:15:00,21.25,21.25,21.23,21.24,297200.0,16.4826,16.4826,16.4671,16.4748,297200.0
2013-07-08 15:20:00,21.24,21.24,21.21,21.21,186200.0,16.4748,16.4748,16.4516,16.4516,186200.0
2013-07-08 15:25:00,21.21,21.25,21.2,21.23,339000.0,16.4516,16.4826,16.4438,16.4671,339000.0
2013-07-08 15:30:00,21.23,21.24,21.21,21.24,313400.0,16.4671,16.4748,16.4516,16.4748,313400.0
2013-07-08 15:35:00,21.24,21.25,21.2,21.22,292800.0,16.4748,16.4826,16.4438,16.4593,292800.0
2013-07-08 15:40:00,21.22,21.23,21.21,21.21,271200.0,16.4593,16.4671,16.4516,16.4516,271200.0
2013-07-08 15:45:00,21.22,21.23,21.21,21.22,448000.0,16.4593,16.4671,16.4516,16.4593,448000.0
2013-07-08 15:50:00,21.22,21.22,21.16,21.17,880400.0,16.4593,16.4593,16.4128,16.4205,880400.0
2013-07-08 15:55:00,21.17,21.22,21.17,21.21,1223800.0,16.4205,16.4593,16.4205,16.4516,1223800.0
2013-07-09 09:30:00,21.43,21.54,21.41,21.46,612200.0,16.6222,16.7075,16.6067,16.6455,612200.0
2013-07-09 09:35:00,21.45,21.5,21.43,21.49,577800.0,16.6377,16.6765,16.6222,16.6688,577800.0
2013-07-09 09:40:00,21.5,21.5,21.45,21.49,464000.0,16.6765,16.6765,16.6377,16.6688,464000.0
2013-07-09 09:45:00,21.49,21.5,21.48,21.5,296000.0,16.6688,16.6765,16.661,16.6765,296000.0
2013-07-09 09:50:00,21.5,21.52,21.48,21.48,360600.0,16.6765,16.692,16.661,16.661,360600.0
2013-07-09 09:55:00,21.48,21.49,21.45,21.46,269400.0,16.661,16.6688,16.6377,16.6455,269400.0
2013-07-09 10:00:00,21.47,21.48,21.42,21.46,469000.0,16.6532,16.661,16.6145,16.6455,469000.0
2013-07-09 10:05:00,21.46,21.48,21.45,21.48,352400.0,16.6455,16.661,16.6377,16.661,352400.0
2013-07-09 10:10:00,21.47,21.49,21.46,21.46,212000.0,16.6532,16.6688,16.6455,16.6455,212000.0
2013-07-09 10:15:00,21.46,21.48,21.44,21.46,870200.0,16.6455,16.661,16.63,16.6455,870200.0
2013-07-09 10:20:00,21.46,21.49,21.45,21.47,334600.0,16.6455,16.6688,16.6377,16.6532,334600.0
2013-07-09 10:25:00,21.47,21.48,21.44,21.48,406200.0,16.6532,16.661,16.63,16.661,406200.0
2013-07-09 10:30:00,21.48,21.49,21.46,21.46,300000.0,16.661,16.6688,16.6455,16.6455,300000.0
2013-07-09 10:35:00,21.46,21.49,21.45,21.47,184000.0,16.6455,16.6688,16.6377,16.6532,184000.0
2013-07-09 10:40:00,21.47,21.5,21.45,21.5,240000.0,16.6532,16.6765,16.6377,16.6765,240000.0
2013-07-09 10:45:00,21.5,21.5,21.48,21.5,143600.0,16.6765,16.6765,16.661,16.6765,143600.0
2013-07-09 10:50:00,21.49,21.5,21.47,21.49,371000.0,16.6688,16.6765,16.6532,16.6688,371000.0
2013-07-09 10:55:00,21.49,21.5,21.46,21.49,158000.0,16.6688,16.6765,16.6455,16.6688,158000.0
2013-07-09 11:00:00,21.48,21.5,21.48,21.48,247800.0,16.661,16.6765,16.661,16.661,247800.0
2013-07-09 11:05:00,21.48,21.52,21.47,21.52,202600.0,16.661,16.692,16.6532,16.692,202600.0
2013-07-09 11:10:00,21.52,21.53,21.5,21.51,196200.0,16.692,16.6998,16.6765,16.6843,196200.0
2013-07-09 11:15:00,21.5,21.51,21.49,21.51,190600.0,16.6765,16.6843,16.6688,16.6843,190600.0
2013-07-09 11:20:00,21.51,21.53,21.51,21.53,120000.0,16.6843,16.6998,16.6843,16.6998,120000.0
2013-07-09 11:25:00,21.53,21.53,21.51,21.53,169600.0,16.6998,16.6998,16.6843,16.6998,169600.0
2013-07-09 11:30:00,21.53,21.54,21.5,21.5,198000.0,16.6998,16.7075,16.6765,16.6765,198000.0
2013-07-09 11:35:00,21.5,21.5,21.45,21.45,121200.0,16.6765,16.6765,16.6377,16.6377,121200.0
2013-07-09 11:40:00,21.45,21.48,21.43,21.48,200000.0,16.6377,16.661,16.6222,16.661,200000.0
2013-07-09 11:45:00,21.48,21.49,21.48,21.48,193600.0,16.661,16.6688,16.661,16.661,193600.0
2013-07-09 11:50:00,21.48,21.49,21.47,21.48,157000.0,16.661,16.6688,16.6532,16.661,157000.0
2013-07-09 11:55:00,21.48,21.49,21.47,21.48,207200.0,16.661,16.6688,16.6532,16.661,207200.0
2013-07-09 12:00:00,21.47,21.48,21.45,21.48,147800.0,16.6532,16.661,16.6377,16.661,147800.0
2013-07-09 12:05:00,21.48,21.48,21.44,21.45,297800.0,16.661,16.661,16.63,16.6377,297800.0
2013-07-09 12:10:00,21.45,21.46,21.43,21.46,91200.0,16.6377,16.6455,16.6222,16.6455,91200.0
2013-07-09 12:15:00,21.45,21.47,21.43,21.45,220400.0,16.6377,16.6532,16.6222,16.6377,220400.0
2013-07-09 12:20:00,21.45,21.47,21.44,21.45,360600.0,16.6377,16.6532,16.63,16.6377,360600.0
2013-07-09 12:25:00,21.45,21.46,21.44,21.45,128600.0,16.6377,16.6455,16.63,16.6377,128600.0
2013-07-09 12:30:00,21.45,21.46,21.43,21.45,234400.0,16.6377,16.6455,16.6222,16.6377,234400.0
2013-07-09 12:35:00,21.45,21.46,21.45,21.46,210000.0,16.6377,16.6455,16.6377,16.6455,210000.0
2013-07-09 12:40:00,21.46,21.46,21.45,21.46,340200.0,16.6455,16.6455,16.6377,16.6455,340200.0
2013-07-09 12:45:00,21.46,21.46,21.43,21.46,196200.0,16.6455,16.6455,16.6222,16.6455,196200.0
2013-07-09 12:50:00,21.46,21.46,21.45,21.45,206200.0,16.6455,16.6455,16.6377,16.6377,206200.0
2013-07-09 12:55:00,21.45,21.46,21.44,21.46,384000.0,16.6377,16.6455,16.63,16.6455,384000.0
2013-07-09 13:00:00,21.46,21.46,21.46,21.46,118000.0,16.6455,16.6455,16.6455,16.6455,118000.0
2013-07-09 13:05:00,21.46,21.46,21.46,21.46,146000.0,16.6455,16.6455,16.6455,16.6455,146000.0
2013-07-09 13:10:00,21.46,21.49,21.45,21.49,206600.0,16.6455,16.6688,16.6377,16.6688,206600.0
2013-07-09 13:15:00,21.49,21.5,21.48,21.49,101200.0,16.6688,16.6765,16.661,16.6688,101200.0
2013-07-09 13:20:00,21.5,21.5,21.45,21.46,159400.0,16.6765,16.6765,16.6377,16.6455,159400.0
2013-07-09 13:25:00,21.46,21.46,21.43,21.43,95600.0,16.6455,16.6455,16.6222,16.6222,95600.0
2013-07-09 13:30:00,21.43,21.45,21.43,21.43,316800.0,16.6222,16.6377,16.6222,16.6222,316800.0
2013-07-09 13:35:00,21.43,21.45,21.41,21.41,151200.0,16.6222,16.6377,16.6067,16.6067,151200.0
2013-07-09 13:40:00,21.41,21.42,21.38,21.39,132400.0,16.6067,16.6145,16.5834,16.5912,132400.0
2013-07-09 13:45:00,21.39,21.43,21.39,21.42,290200.0,16.5912,16.6222,16.5912,16.6145,290200.0
2013-07-09 13:50:00,21.43,21.43,21.42,21.42,100400.0,16.6222,16.6222,16.6145,16.6145,100400.0
2013-07-09 13:55:00,21.43,21.43,21.42,21.42,99600.0,16.6222,16.6222,16.6145,16.6145,99600.0
2013-07-09 14:00:00,21.42,21.43,21.41,21.42,95000.0,16.6145,16.6222,16.6067,16.6145,95000.0
2013-07-09 14:05:00,21.42,21.43,21.41,21.42,102000.0,16.6145,16.6222,16.6067,16.6145,102000.0
2013-07-09 14:10:00,21.42,21.42,21.39,21.41,186000.0,16.6145,16.6145,16.5912,16.6067,186000.0
2013-07-09 14:15:00,21.41,21.41,21.39,21.39,154000.0,16.6067,16.6067,16.5912,16.5912,154000.0
2013-07-09 14:20:00,21.4,21.4,21.38,21.38,131800.0,16.5989,16.5989,16.5834,16.5834,131800.0
2013-07-09 14:25:00,21.39,21.39,21.38,21.39,101600.0,16.5912,16.5912,16.5834,16.5912,101600.0
2013-07-09 14:30:00,21.39,21.39,21.37,21.38,210400.0,16.5912,16.5912,16.5757,16.5834,210400.0
2013-07-09 14:35:00,21.37,21.41,21.37,21.41,206400.0,16.5757,16.6067,16.5757,16.6067,206400.0
2013-07-09 14:40:00,21.41,21.42,21.4,21.4,360200.0,16.6067,16.6145,16.5989,16.5989,360200.0
2013-07-09 14:45:00,21.4,21.4,21.36,21.38,133600.0,16.5989,16.5989,16.5679,16.5834,133600.0
2013-07-09 14:50:00,21.37,21.38,21.35,21.36,135000.0,16.5757,16.5834,16.5602,16.5679,135000.0
2013-07-09 14:55:00,21.35,21.36,21.35,21.35,62400.0,16.5602,16.5679,16.5602,16.5602,62400.0
2013-07-09 15:00:00,21.35,21.38,21.34,21.35,334000.0,16.5602,16.5834,16.5524,16.5602,334000.0
2013-07-09 15:05:00,21.34,21.36,21.34,21.36,335800.0,16.5524,16.5679,16.5524,16.5679,335800.0
2013-07-09 15:10:00,21.36,21.38,21.35,21.37,253800.0,16.5679,16.5834,16.5602,16.5757,253800.0
2013-07-09 15:15:00,21.38,21.4,21.37,21.39,247600.0,16.5834,16.5989,16.5757,16.5912,247600.0
2013-07-09 15:20:00,21.4,21.4,21.39,21.4,249800.0,16.5989,16.5989,16.5912,16.5989,249800.0
2013-07-09 15:25:00,21.4,21.42,21.39,21.41,437000.0,16.5989,16.6145,16.5912,16.6067,437000.0
2013-07-09 15:30:00,21.41,21.41,21.38,21.4,291800.0,16.6067,16.6067,16.5834,16.5989,291800.0
2013-07-09 15:35:00,21.4,21.4,21.38,21.38,236200.0,16.5989,16.5989,16.5834,16.5834,236200.0
2013-07-09 15:40:00,21.38,21.39,21.37,21.38,220000.0,16.5834,16.5912,16.5757,16.5834,220000.0
2013-07-09 15:45:00,21.39,21.39,21.36,21.36,364600.0,16.5912,16.5912,16.5679,16.5679,364600.0
2013-07-09 15:50:00,21.36,21.36,21.32,21.32,503600.0,16.5679,16.5679,16.5369,16.5369,503600.0
2013-07-09 15:55:00,21.32,21.36,21.32,21.33,863200.0,16.5369,16.5679,16.5369,16.5447,863200.0
2013-07-10 09:30:00,21.36,21.38,21.32,21.35,416400.0,16.5679,16.5834,16.5369,16.5602,416400.0
2013-07-10 09:35:00,21.35,21.36,21.28,21.32,203000.0,16.5602,16.5679,16.5059,16.5369,203000.0
2013-07-10 09:40:00,21.32,21.32,21.25,21.31,273600.0,16.5369,16.5369,16.4826,16.5291,273600.0
2013-07-10 09:45:00,21.31,21.33,21.28,21.29,528800.0,16.5291,16.5447,16.5059,16.5136,528800.0
2013-07-10 09:50:00,21.29,21.38,21.29,21.37,316000.0,16.5136,16.5834,16.5136,16.5757,316000.0
2013-07-10 09:55:00,21.36,21.42,21.36,21.39,310600.0,16.5679,16.6145,16.5679,16.5912,310600.0
2013-07-10 10:00:00,21.39,21.42,21.38,21.4,364400.0,16.5912,16.6145,16.5834,16.5989,364400.0
2013-07-10 10:05:00,21.4,21.42,21.39,21.41,204400.0,16.5989,16.6145,16.5912,16.6067,204400.0
2013-07-10 10:10:00,21.41,21.42,21.36,21.39,241600.0,16.6067,16.6145,16.5679,16.5912,241600.0
2013-07-10 10:15:00,21.39,21.42,21.37,21.4,331000.0,16.5912,16.6145,16.5757,16.5989,331000.0
2013-07-10 10:20:00,21.4,21.41,21.33,21.34,494800.0,16.5989,16.6067,16.5447,16.5524,494800.0
2013-07-10 10:25:00,21.34,21.35,21.31,21.32,241600.0,16.5524,16.5602,16.5291,16.5369,241600.0
2013-07-10 10:30:00,21.32,21.33,21.27,21.28,132600.0,16.5369,16.5447,16.4981,16.5059,132600.0
2013-07-10 10:35:00,21.28,21.28,21.24,21.28,296400.0,16.5059,16.5059,16.4748,16.5059,296400.0
2013-07-10 10:40:00,21.28,21.35,21.28,21.29,368400.0,16.5059,16.5602,16.5059,16.5136,368400.0
2013-07-10 10:45:00,21.3,21.33,21.28,21.29,199200.0,16.5214,16.5447,16.5059,16.5136,199200.0
2013-07-10 10:50:00,21.3,21.31,21.29,21.3,291400.0,16.5214,16.5291,16.5136,16.5214,291400.0
2013-07-10 10:55:00,21.3,21.3,21.26,21.28,95400.0,16.5214,16.5214,16.4904,16.5059,95400.0
2013-07-10 11:00:00,21.28,21.3,21.27,21.3,142200.0,16.5059,16.5214,16.4981,16.5214,142200.0
2013-07-10 11:05:00,21.3,21.3,21.27,21.28,104400.0,16.5214,16.5214,16.4981,16.5059,104400.0
2013-07-10 11:10:00,21.28,21.31,21.28,21.31,104200.0,16.5059,16.5291,16.5059,16.5291,104200.0
2013-07-10 11:15:00,21.31,21.31,21.28,21.3,109400.0,16.5291,16.5291,16.5059,16.5214,109400.0
2013-07-10 11:20:00,21.31,21.35,21.31,21.35,78400.0,16.5291,16.5602,16.5291,16.5602,78400.0
2013-07-10 11:25:00,21.35,21.36,21.33,21.34,105600.0,16.5602,16.5679,16.5447,16.5524,105600.0
2013-07-10 11:30:00,21.34,21.35,21.32,21.33,312200.0,16.5524,16.5602,16.5369,16.5447,312200.0
2013-07-10 11:35:00,21.33,21.34,21.31,21.33,101600.0,16.5447,16.5524,16.5291,16.5447,101600.0
2013-07-10 11:40:00,21.34,21.35,21.32,21.33,145800.0,16.5524,16.5602,16.5369,16.5447,145800.0
2013-07-10 11:45:00,21.33,21.33,21.31,21.33,98000.0,16.5447,16.5447,16.5291,16.5447,98000.0
2013-07-10 11:50:00,21.32,21.35,21.32,21.33,195200.0,16.5369,16.5602,16.5369,16.5447,195200.0
2013-07-10 11:55:00,21.33,21.34,21.31,21.32,157200.0,16.5447,16.5524,16.5291,16.5369,157200.0
2013-07-10 12:00:00,21.31,21.34,21.3,21.33,111400.0,16.5291,16.5524,16.5214,16.5447,111400.0
2013-07-10 12:05:00,21.33,21.34,21.3,21.3,84200.0,16.5447,16.5524,16.5214,16.5214,84200.0
2013-07-10 12:10:00,21.3,21.31,21.3,21.3,39800.0,16.5214,16.5291,16.5214,16.5214,39800.0
2013-07-10 12:15:00,21.3,21.32,21.28,21.31,143600.0,16.5214,16.5369,16.5059,16.5291,143600.0
2013-07-10 12:20:00,21.3,21.31,21.3,21.3,105800.0,16.5214,16.5291,16.5214,16.5214,105800.0
2013-07-10 12:25:00,21.3,21.32,21.3,21.31,82000.0,16.5214,16.5369,16.5214,16.5291,82000.0
2013-07-10 12:30:00,21.31,21.32,21.31,21.31,133000.0,16.5291,16.5369,16.5291,16.5291,133000.0
2013-07-10 12:35:00,21.32,21.34,21.31,21.34,130600.0,16.5369,16.5524,16.5291,16.5524,130600.0
2013-07-10 12:40:00,21.33,21.34,21.32,21.33,125000.0,16.5447,16.5524,16.5369,16.5447,125000.0
2013-07-10 12:45:00,21.33,21.35,21.33,21.33,124000.0,16.5447,16.5602,16.5447,16.5447,124000.0
2013-07-10 12:50:00,21.33,21.36,21.33,21.35,140400.0,16.5447,16.5679,16.5447,16.5602,140400.0
2013-07-10 12:55:00,21.35,21.36,21.34,21.35,83000.0,16.5602,16.5679,16.5524,16.5602,83000.0
2013-07-10 13:00:00,21.35,21.35,21.33,21.35,119400.0,16.5602,16.5602,16.5447,16.5602,119400.0
2013-07-10 13:05:00,21.35,21.35,21.33,21.34,100600.0,16.5602,16.5602,16.5447,16.5524,100600.0
2013-07-10 13:10:00,21.34,21.36,21.33,21.36,131200.0,16.5524,16.5679,16.5447,16.5679,131200.0
2013-07-10 13:15:00,21.36,21.39,21.36,21.37,122200.0,16.5679,16.5912,16.5679,16.5757,122200.0
2013-07-10 13:20:00,21.37,21.38,21.35,21.36,150000.0,16.5757,16.5834,16.5602,16.5679,150000.0
2013-07-10 13:25:00,21.36,21.37,21.36,21.36,100000.0,16.5679,16.5757,16.5679,16.5679,100000.0
2013-07-10 13:30:00,21.36,21.36,21.35,21.36,97800.0,16.5679,16.5679,16.5602,16.5679,97800.0
2013-07-10 13:35:00,21.36,21.38,21.36,21.37,88800.0,16.5679,16.5834,16.5679,16.5757,88800.0
2013-07-10 13:40:00,21.37,21.38,21.36,21.38,72800.0,16.5757,16.5834,16.5679,16.5834,72800.0
2013-07-10 13:45:00,21.38,21.4,21.38,21.4,99400.0,16.5834,16.5989,16.5834,16.5989,99400.0
2013-07-10 13:50:00,21.4,21.4,21.36,21.4,232000.0,16.5989,16.5989,16.5679,16.5989,232000.0
2013-07-10 13:55:00,21.4,21.4,21.39,21.4,113600.0,16.5989,16.5989,16.5912,16.5989,113600.0
2013-07-10 14:00:00,21.4,21.5,21.39,21.49,844800.0,16.5989,16.6765,16.5912,16.6688,844800.0
2013-07-10 14:05:00,21.49,21.5,21.43,21.43,396400.0,16.6688,16.6765,16.6222,16.6222,396400.0
2013-07-10 14:10:00,21.43,21.47,21.43,21.46,272400.0,16.6222,16.6532,16.6222,16.6455,272400.0
2013-07-10 14:15:00,21.47,21.5,21.45,21.49,255400.0,16.6532,16.6765,16.6377,16.6688,255400.0
2013-07-10 14:20:00,21.49,21.52,21.47,21.48,262400.0,16.6688,16.692,16.6532,16.661,262400.0
2013-07-10 14:25:00,21.48,21.49,21.45,21.46,195600.0,16.661,16.6688,16.6377,16.6455,195600.0
2013-07-10 14:30:00,21.46,21.49,21.45,21.48,94400.0,16.6455,16.6688,16.6377,16.661,94400.0
2013-07-10 14:35:00,21.48,21.48,21.42,21.42,176000.0,16.661,16.661,16.6145,16.6145,176000.0
2013-07-10 14:40:00,21.42,21.45,21.42,21.45,121800.0,16.6145,16.6377,16.6145,16.6377,121800.0
2013-07-10 14:45:00,21.45,21.45,21.38,21.41,206400.0,16.6377,16.6377,16.5834,16.6067,206400.0
2013-07-10 14:50:00,21.4,21.44,21.39,21.42,339800.0,16.5989,16.63,16.5912,16.6145,339800.0
2013-07-10 14:55:00,21.43,21.45,21.41,21.44,328400.0,16.6222,16.6377,16.6067,16.63,328400.0
2013-07-10 15:00:00,21.43,21.47,21.43,21.45,273600.0,16.6222,16.6532,16.6222,16.6377,273600.0
2013-07-10 15:05:00,21.45,21.45,21.38,21.41,115000.0,16.6377,16.6377,16.5834,16.6067,115000.0
2013-07-10 15:10:00,21.41,21.43,21.4,21.4,247000.0,16.6067,16.6222,16.5989,16.5989,247000.0
2013-07-10 15:15:00,21.4,21.44,21.4,21.44,147400.0,16.5989,16.63,16.5989,16.63,147400.0
2013-07-10 15:20:00,21.44,21.47,21.43,21.47,153200.0,16.63,16.6532,16.6222,16.6532,153200.0
2013-07-10 15:25:00,21.46,21.5,21.46,21.46,238000.0,16.6455,16.6765,16.6455,16.6455,238000.0
2013-07-10 15:30:00,21.46,21.47,21.45,21.47,203600.0,16.6455,16.6532,16.6377,16.6532,203600.0
2013-07-10 15:35:00,21.47,21.47,21.43,21.43,219200.0,16.6532,16.6532,16.6222,16.6222,219200.0
2013-07-10 15:40:00,21.43,21.45,21.43,21.45,145200.0,16.6222,16.6377,16.6222,16.6377,145200.0
2013-07-10 15:45:00,21.44,21.47,21.44,21.46,234400.0,16.63,16.6532,16.63,16.6455,234400.0
2013-07-10 15:50:00,21.45,21.47,21.44,21.46,534800.0,16.6377,16.6532,16.63,16.6455,534800.0
2013-07-10 15:55:00,21.46,21.47,21.44,21.47,549800.0,16.6455,16.6532,16.63,16.6532,549800.0
2013-07-11 09:30:00,21.73,21.88,21.64,21.88,1128000.0,16.8549,16.9713,16.7851,16.9713,1128000.0
2013-07-11 09:35:00,21.88,21.93,21.78,21.85,741800.0,16.9713,17.01,16.8937,16.948,741800.0
2013-07-11 09:40:00,21.85,21.86,21.82,21.86,385200.0,16.948,16.9557,16.9247,16.9557,385200.0
2013-07-11 09:45:00,21.86,21.9,21.8,21.82,1023800.0,16.9557,16.9868,16.9092,16.9247,1023800.0
2013-07-11 09:50:00,21.82,21.83,21.79,21.81,381000.0,16.9247,16.9325,16.9015,16.917,381000.0
2013-07-11 09:55:00,21.81,21.82,21.77,21.78,635800.0,16.917,16.9247,16.8859,16.8937,635800.0
2013-07-11 10:00:00,21.78,21.8,21.76,21.8,405600.0,16.8937,16.9092,16.8782,16.9092,405600.0
2013-07-11 10:05:00,21.8,21.81,21.78,21.78,391800.0,16.9092,16.917,16.8937,16.8937,391800.0
2013-07-11 10:10:00,21.78,21.81,21.78,21.8,404000.0,16.8937,16.917,16.8937,16.9092,404000.0
2013-07-11 10:15:00,21.8,21.81,21.75,21.78,264200.0,16.9092,16.917,16.8704,16.8937,264200.0
2013-07-11 10:20:00,21.79,21.79,21.75,21.77,336000.0,16.9015,16.9015,16.8704,16.8859,336000.0
2013-07-11 10:25:00,21.77,21.79,21.75,21.77,580600.0,16.8859,16.9015,16.8704,16.8859,580600.0
2013-07-11 10:30:00,21.77,21.79,21.75,21.77,375400.0,16.8859,16.9015,16.8704,16.8859,375400.0
2013-07-11 10:35:00,21.78,21.81,21.78,21.78,389600.0,16.8937,16.917,16.8937,16.8937,389600.0
2013-07-11 10:40:00,21.78,21.8,21.78,21.78,326600.0,16.8937,16.9092,16.8937,16.8937,326600.0
2013-07-11 10:45:00,21.79,21.81,21.76,21.78,710400.0,16.9015,16.917,16.8782,16.8937,710400.0
2013-07-11 10:50:00,21.78,21.8,21.77,21.79,343400.0,16.8937,16.9092,16.8859,16.9015,343400.0
2013-07-11 10:55:00,21.79,21.8,21.77,21.8,313600.0,16.9015,16.9092,16.8859,16.9092,313600.0
2013-07-11 11:00:00,21.8,21.83,21.8,21.83,337800.0,16.9092,16.9325,16.9092,16.9325,337800.0
2013-07-11 11:05:00,21.83,21.86,21.83,21.86,944200.0,16.9325,16.9557,16.9325,16.9557,944200.0
2013-07-11 11:10:00,21.86,21.93,21.86,21.93,386000.0,16.9557,17.01,16.9557,17.01,386000.0
2013-07-11 11:15:00,21.92,21.95,21.92,21.95,467000.0,17.0023,17.0256,17.0023,17.0256,467000.0
2013-07-11 11:20:00,21.95,21.97,21.94,21.97,417000.0,17.0256,17.0411,17.0178,17.0411,417000.0
2013-07-11 11:25:00,21.97,22.05,21.97,22.03,657600.0,17.0411,17.1031,17.0411,17.0876,657600.0
2013-07-11 11:30:00,22.03,22.08,22.03,22.08,1711600.0,17.0876,17.1264,17.0876,17.1264,1711600.0
2013-07-11 11:35:00,22.08,22.14,22.08,22.13,555400.0,17.1264,17.1729,17.1264,17.1652,555400.0
2013-07-11 11:40:00,22.13,22.14,22.03,22.03,852200.0,17.1652,17.1729,17.0876,17.0876,852200.0
2013-07-11 11:45:00,22.03,22.06,22.03,22.04,800000.0,17.0876,17.1109,17.0876,17.0954,800000.0
2013-07-11 11:50:00,22.04,22.05,22.02,22.04,488400.0,17.0954,17.1031,17.0799,17.0954,488400.0
2013-07-11 11:55:00,22.04,22.05,22.03,22.03,192000.0,17.0954,17.1031,17.0876,17.0876,192000.0
2013-07-11 12:00:00,22.03,22.08,22.03,22.06,554800.0,17.0876,17.1264,17.0876,17.1109,554800.0
2013-07-11 12:05:00,22.06,22.1,22.05,22.09,1901400.0,17.1109,17.1419,17.1031,17.1341,1901400.0
2013-07-11 12:10:00,22.1,22.13,22.09,22.11,598000.0,17.1419,17.1652,17.1341,17.1497,598000.0
2013-07-11 12:15:00,22.12,22.15,22.11,22.15,725200.0,17.1574,17.1807,17.1497,17.1807,725200.0
2013-07-11 12:20:00,22.15,22.16,22.11,22.12,477000.0,17.1807,17.1884,17.1497,17.1574,477000.0
2013-07-11 12:25:00,22.13,22.13,22.11,22.13,242600.0,17.1652,17.1652,17.1497,17.1652,242600.0
2013-07-11 12:30:00,22.12,22.18,22.12,22.18,546600.0,17.1574,17.204,17.1574,17.204,546600.0
2013-07-11 12:35:00,22.17,22.2,22.17,22.19,492200.0,17.1962,17.2195,17.1962,17.2117,492200.0
2013-07-11 12:40:00,22.19,22.33,22.18,22.3,1105600.0,17.2117,17.3203,17.204,17.297,1105600.0
2013-07-11 12:45:00,22.3,22.31,22.25,22.25,593800.0,17.297,17.3048,17.2583,17.2583,593800.0
2013-07-11 12:50:00,22.25,22.25,22.21,22.24,414600.0,17.2583,17.2583,17.2272,17.2505,414600.0
2013-07-11 12:55:00,22.24,22.24,22.21,22.23,298400.0,17.2505,17.2505,17.2272,17.2427,298400.0
2013-07-11 13:00:00,22.23,22.25,22.21,22.24,500800.0,17.2427,17.2583,17.2272,17.2505,500800.0
2013-07-11 13:05:00,22.24,22.24,22.21,22.24,391800.0,17.2505,17.2505,17.2272,17.2505,391800.0
2013-07-11 13:10:00,22.24,22.24,22.22,22.22,532400.0,17.2505,17.2505,17.235,17.235,532400.0
2013-07-11 13:15:00,22.23,22.23,22.21,22.21,407600.0,17.2427,17.2427,17.2272,17.2272,407600.0
2013-07-11 13:20:00,22.22,22.22,22.14,22.15,336800.0,17.235,17.235,17.1729,17.1807,336800.0
2013-07-11 13:25:00,22.15,22.15,22.11,22.14,223800.0,17.1807,17.1807,17.1497,17.1729,223800.0
2013-07-11 13:30:00,22.13,22.13,22.08,22.09,342200.0,17.1652,17.1652,17.1264,17.1341,342200.0
2013-07-11 13:35:00,22.09,22.1,22.06,22.08,207400.0,17.1341,17.1419,17.1109,17.1264,207400.0
2013-07-11 13:40:00,22.08,22.09,22.07,22.08,361800.0,17.1264,17.1341,17.1186,17.1264,361800.0
2013-07-11 13:45:00,22.08,22.11,22.08,22.1,284800.0,17.1264,17.1497,17.1264,17.1419,284800.0
2013-07-11 13:50:00,22.1,22.11,22.08,22.09,214000.0,17.1419,17.1497,17.1264,17.1341,214000.0
2013-07-11 13:55:00,22.1,22.13,22.09,22.11,188000.0,17.1419,17.1652,17.1341,17.1497,188000.0
2013-07-11 14:00:00,22.11,22.13,22.11,22.11,212600.0,17.1497,17.1652,17.1497,17.1497,212600.0
2013-07-11 14:05:00,22.11,22.13,22.11,22.12,152000.0,17.1497,17.1652,17.1497,17.1574,152000.0
2013-07-11 14:10:00,22.13,22.14,22.11,22.14,229600.0,17.1652,17.1729,17.1497,17.1729,229600.0
2013-07-11 14:15:00,22.14,22.19,22.14,22.18,351000.0,17.1729,17.2117,17.1729,17.204,351000.0
2013-07-11 14:20:00,22.18,22.25,22.18,22.25,616000.0,17.204,17.2583,17.204,17.2583,616000.0
2013-07-11 14:25:00,22.24,22.28,22.23,22.24,572600.0,17.2505,17.2815,17.2427,17.2505,572600.0
2013-07-11 14:30:00,22.24,22.25,22.22,22.25,404400.0,17.2505,17.2583,17.235,17.2583,404400.0
2013-07-11 14:35:00,22.25,22.25,22.18,22.19,801400.0,17.2583,17.2583,17.204,17.2117,801400.0
2013-07-11 14:40:00,22.19,22.24,22.18,22.24,472000.0,17.2117,17.2505,17.204,17.2505,472000.0
2013-07-11 14:45:00,22.23,22.25,22.23,22.25,233800.0,17.2427,17.2583,17.2427,17.2583,233800.0
2013-07-11 14:50:00,22.24,22.25,22.23,22.23,184400.0,17.2505,17.2583,17.2427,17.2427,184400.0
2013-07-11 14:55:00,22.23,22.23,22.2,22.22,186600.0,17.2427,17.2427,17.2195,17.235,186600.0
2013-07-11 15:00:00,22.22,22.23,22.21,22.22,185600.0,17.235,17.2427,17.2272,17.235,185600.0
2013-07-11 15:05:00,22.22,22.24,22.22,22.22,195800.0,17.235,17.2505,17.235,17.235,195800.0
2013-07-11 15:10:00,22.22,22.24,22.22,22.23,366800.0,17.235,17.2505,17.235,17.2427,366800.0
2013-07-11 15:15:00,22.23,22.23,22.21,22.23,553600.0,17.2427,17.2427,17.2272,17.2427,553600.0
2013-07-11 15:20:00,22.23,22.23,22.21,22.22,400400.0,17.2427,17.2427,17.2272,17.235,400400.0
2013-07-11 15:25:00,22.22,22.22,22.21,22.21,483400.0,17.235,17.235,17.2272,17.2272,483400.0
2013-07-11 15:30:00,22.22,22.22,22.15,22.15,972800.0,17.235,17.235,17.1807,17.1807,972800.0
2013-07-11 15:35:00,22.15,22.16,22.14,22.16,600000.0,17.1807,17.1884,17.1729,17.1884,600000.0
2013-07-11 15:40:00,22.16,22.17,22.14,22.15,953000.0,17.1884,17.1962,17.1729,17.1807,953000.0
2013-07-11 15:45:00,22.15,22.16,22.14,22.15,860400.0,17.1807,17.1884,17.1729,17.1807,860400.0
2013-07-11 15:50:00,22.15,22.19,22.15,22.18,1119600.0,17.1807,17.2117,17.1807,17.204,1119600.0
2013-07-11 15:55:00,22.18,22.24,22.18,22.23,1947400.0,17.204,17.2505,17.204,17.2427,1947400.0
2013-07-12 09:30:00,22.22,22.22,22.11,22.2,394800.0,17.235,17.235,17.1497,17.2195,394800.0
2013-07-12 09:35:00,22.2,22.2,22.08,22.1,342200.0,17.2195,17.2195,17.1264,17.1419,342200.0
2013-07-12 09:40:00,22.1,22.11,22.05,22.1,290400.0,17.1419,17.1497,17.1031,17.1419,290400.0
2013-07-12 09:45:00,22.1,22.13,22.07,22.11,178600.0,17.1419,17.1652,17.1186,17.1497,178600.0
2013-07-12 09:50:00,22.11,22.15,22.09,22.09,231800.0,17.1497,17.1807,17.1341,17.1341,231800.0
2013-07-12 09:55:00,22.1,22.11,22.06,22.11,209800.0,17.1419,17.1497,17.1109,17.1497,209800.0
2013-07-12 10:00:00,22.1,22.14,22.1,22.11,231400.0,17.1419,17.1729,17.1419,17.1497,231400.0
2013-07-12 10:05:00,22.12,22.14,22.06,22.08,229600.0,17.1574,17.1729,17.1109,17.1264,229600.0
2013-07-12 10:10:00,22.07,22.11,22.06,22.1,260600.0,17.1186,17.1497,17.1109,17.1419,260600.0
2013-07-12 10:15:00,22.1,22.11,22.07,22.07,244600.0,17.1419,17.1497,17.1186,17.1186,244600.0
2013-07-12 10:20:00,22.07,22.09,22.05,22.08,220600.0,17.1186,17.1341,17.1031,17.1264,220600.0
2013-07-12 10:25:00,22.08,22.11,22.08,22.11,347400.0,17.1264,17.1497,17.1264,17.1497,347400.0
2013-07-12 10:30:00,22.11,22.11,22.07,22.08,299600.0,17.1497,17.1497,17.1186,17.1264,299600.0
2013-07-12 10:35:00,22.07,22.1,22.07,22.09,680200.0,17.1186,17.1419,17.1186,17.1341,680200.0
2013-07-12 10:40:00,22.09,22.13,22.08,22.13,771200.0,17.1341,17.1652,17.1264,17.1652,771200.0
2013-07-12 10:45:00,22.13,22.14,22.1,22.1,195200.0,17.1652,17.1729,17.1419,17.1419,195200.0
2013-07-12 10:50:00,22.11,22.13,22.1,22.12,406600.0,17.1497,17.1652,17.1419,17.1574,406600.0
2013-07-12 10:55:00,22.11,22.12,22.1,22.1,89800.0,17.1497,17.1574,17.1419,17.1419,89800.0
2013-07-12 11:00:00,22.1,22.12,22.09,22.1,105800.0,17.1419,17.1574,17.1341,17.1419,105800.0
2013-07-12 11:05:00,22.1,22.11,22.09,22.09,99600.0,17.1419,17.1497,17.1341,17.1341,99600.0
2013-07-12 11:10:00,22.09,22.1,22.08,22.1,149200.0,17.1341,17.1419,17.1264,17.1419,149200.0
2013-07-12 11:15:00,22.1,22.11,22.09,22.1,91600.0,17.1419,17.1497,17.1341,17.1419,91600.0
2013-07-12 11:20:00,22.1,22.1,22.09,22.09,122800.0,17.1419,17.1419,17.1341,17.1341,122800.0
2013-07-12 11:25:00,22.09,22.09,22.07,22.07,87600.0,17.1341,17.1341,17.1186,17.1186,87600.0
2013-07-12 11:30:00,22.07,22.08,22.06,22.07,133000.0,17.1186,17.1264,17.1109,17.1186,133000.0
2013-07-12 11:35:00,22.07,22.07,22.05,22.06,151400.0,17.1186,17.1186,17.1031,17.1109,151400.0
2013-07-12 11:40:00,22.06,22.07,22.05,22.06,181200.0,17.1109,17.1186,17.1031,17.1109,181200.0
2013-07-12 11:45:00,22.06,22.06,22.05,22.06,145600.0,17.1109,17.1109,17.1031,17.1109,145600.0
2013-07-12 11:50:00,22.06,22.07,22.05,22.06,174000.0,17.1109,17.1186,17.1031,17.1109,174000.0
2013-07-12 11:55:00,22.06,22.08,22.06,22.08,89000.0,17.1109,17.1264,17.1109,17.1264,89000.0
2013-07-12 12:00:00,22.07,22.09,22.06,22.08,115400.0,17.1186,17.1341,17.1109,17.1264,115400.0
2013-07-12 12:05:00,22.08,22.08,22.05,22.06,218400.0,17.1264,17.1264,17.1031,17.1109,218400.0
2013-07-12 12:10:00,22.06,22.07,22.05,22.06,115800.0,17.1109,17.1186,17.1031,17.1109,115800.0
2013-07-12 12:15:00,22.06,22.07,22.05,22.06,94800.0,17.1109,17.1186,17.1031,17.1109,94800.0
2013-07-12 12:20:00,22.06,22.07,22.05,22.07,244400.0,17.1109,17.1186,17.1031,17.1186,244400.0
2013-07-12 12:25:00,22.07,22.08,22.07,22.07,248600.0,17.1186,17.1264,17.1186,17.1186,248600.0
2013-07-12 12:30:00,22.07,22.08,22.06,22.07,211800.0,17.1186,17.1264,17.1109,17.1186,211800.0
2013-07-12 12:35:00,22.07,22.09,22.07,22.09,122200.0,17.1186,17.1341,17.1186,17.1341,122200.0
2013-07-12 12:40:00,22.09,22.1,22.08,22.09,101200.0,17.1341,17.1419,17.1264,17.1341,101200.0
2013-07-12 12:45:00,22.09,22.1,22.08,22.1,50400.0,17.1341,17.1419,17.1264,17.1419,50400.0
2013-07-12 12:50:00,22.1,22.11,22.1,22.11,92600.0,17.1419,17.1497,17.1419,17.1497,92600.0
2013-07-12 12:55:00,22.11,22.11,22.09,22.11,75600.0,17.1497,17.1497,17.1341,17.1497,75600.0
2013-07-12 13:00:00,22.12,22.13,22.1,22.11,200800.0,17.1574,17.1652,17.1419,17.1497,200800.0
2013-07-12 13:05:00,22.11,22.14,22.11,22.13,219400.0,17.1497,17.1729,17.1497,17.1652,219400.0
2013-07-12 13:10:00,22.13,22.13,22.11,22.11,40200.0,17.1652,17.1652,17.1497,17.1497,40200.0
2013-07-12 13:15:00,22.12,22.18,22.11,22.18,205600.0,17.1574,17.204,17.1497,17.204,205600.0
2013-07-12 13:20:00,22.18,22.21,22.18,22.18,330000.0,17.204,17.2272,17.204,17.204,330000.0
2013-07-12 13:25:00,22.18,22.18,22.13,22.14,145200.0,17.204,17.204,17.1652,17.1729,145200.0
2013-07-12 13:30:00,22.14,22.18,22.14,22.16,138800.0,17.1729,17.204,17.1729,17.1884,138800.0
2013-07-12 13:35:00,22.17,22.19,22.16,22.18,88400.0,17.1962,17.2117,17.1884,17.204,88400.0
2013-07-12 13:40:00,22.18,22.19,22.18,22.18,41800.0,17.204,17.2117,17.204,17.204,41800.0
2013-07-12 13:45:00,22.18,22.18,22.17,22.18,59200.0,17.204,17.204,17.1962,17.204,59200.0
2013-07-12 13:50:00,22.18,22.18,22.15,22.15,31600.0,17.204,17.204,17.1807,17.1807,31600.0
2013-07-12 13:55:00,22.15,22.17,22.15,22.15,51000.0,17.1807,17.1962,17.1807,17.1807,51000.0
2013-07-12 14:00:00,22.15,22.17,22.14,22.16,132600.0,17.1807,17.1962,17.1729,17.1884,132600.0
2013-07-12 14:05:00,22.16,22.18,22.15,22.16,203400.0,17.1884,17.204,17.1807,17.1884,203400.0
2013-07-12 14:10:00,22.15,22.16,22.14,22.14,109600.0,17.1807,17.1884,17.1729,17.1729,109600.0
2013-07-12 14:15:00,22.14,22.15,22.13,22.14,124800.0,17.1729,17.1807,17.1652,17.1729,124800.0
2013-07-12 14:20:00,22.14,22.16,22.14,22.16,186400.0,17.1729,17.1884,17.1729,17.1884,186400.0
2013-07-12 14:25:00,22.16,22.18,22.16,22.18,75000.0,17.1884,17.204,17.1884,17.204,75000.0
2013-07-12 14:30:00,22.18,22.18,22.15,22.16,72400.0,17.204,17.204,17.1807,17.1884,72400.0
2013-07-12 14:35:00,22.15,22.17,22.14,22.17,134800.0,17.1807,17.1962,17.1729,17.1962,134800.0
2013-07-12 14:40:00,22.17,22.18,22.16,22.18,185400.0,17.1962,17.204,17.1884,17.204,185400.0
2013-07-12 14:45:00,22.18,22.18,22.15,22.16,136600.0,17.204,17.204,17.1807,17.1884,136600.0
2013-07-12 14:50:00,22.16,22.18,22.15,22.17,225000.0,17.1884,17.204,17.1807,17.1962,225000.0
2013-07-12 14:55:00,22.17,22.17,22.16,22.17,152000.0,17.1962,17.1962,17.1884,17.1962,152000.0
2013-07-12 15:00:00,22.17,22.19,22.17,22.18,119400.0,17.1962,17.2117,17.1962,17.204,119400.0
2013-07-12 15:05:00,22.18,22.19,22.17,22.19,118600.0,17.204,17.2117,17.1962,17.2117,118600.0
2013-07-12 15:10:00,22.18,22.21,22.18,22.21,202800.0,17.204,17.2272,17.204,17.2272,202800.0
2013-07-12 15:15:00,22.21,22.22,22.21,22.21,116400.0,17.2272,17.235,17.2272,17.2272,116400.0
2013-07-12 15:20:00,22.21,22.23,22.21,22.23,127600.0,17.2272,17.2427,17.2272,17.2427,127600.0
2013-07-12 15:25:00,22.23,22.25,22.22,22.25,205000.0,17.2427,17.2583,17.235,17.2583,205000.0
2013-07-12 15:30:00,22.25,22.25,22.22,22.23,240400.0,17.2583,17.2583,17.235,17.2427,240400.0
2013-07-12 15:35:00,22.23,22.25,22.23,22.24,301200.0,17.2427,17.2583,17.2427,17.2505,301200.0
2013-07-12 15:40:00,22.24,22.26,22.24,22.26,296800.0,17.2505,17.266,17.2505,17.266,296800.0
2013-07-12 15:45:00,22.26,22.27,22.25,22.26,507800.0,17.266,17.2738,17.2583,17.266,507800.0
2013-07-12 15:50:00,22.26,22.35,22.26,22.34,1653400.0,17.266,17.3358,17.266,17.3281,1653400.0
2013-07-12 15:55:00,22.34,22.35,22.32,22.34,2497600.0,17.3281,17.3358,17.3125,17.3281,2497600.0
2013-07-15 09:30:00,22.31,22.31,22.17,22.19,619800.0,17.3048,17.3048,17.1962,17.2117,619800.0
2013-07-15 09:35:00,22.19,22.22,22.14,22.14,572800.0,17.2117,17.235,17.1729,17.1729,572800.0
2013-07-15 09:40:00,22.14,22.18,22.13,22.18,346400.0,17.1729,17.204,17.1652,17.204,346400.0
2013-07-15 09:45:00,22.18,22.19,22.16,22.16,308600.0,17.204,17.2117,17.1884,17.1884,308600.0
2013-07-15 09:50:00,22.17,22.22,22.17,22.21,394600.0,17.1962,17.235,17.1962,17.2272,394600.0
2013-07-15 09:55:00,22.22,22.24,22.19,22.21,402000.0,17.235,17.2505,17.2117,17.2272,402000.0
2013-07-15 10:00:00,22.21,22.24,22.21,22.21,407200.0,17.2272,17.2505,17.2272,17.2272,407200.0
2013-07-15 10:05:00,22.21,22.23,22.18,22.21,935000.0,17.2272,17.2427,17.204,17.2272,935000.0
2013-07-15 10:10:00,22.21,22.25,22.21,22.23,214600.0,17.2272,17.2583,17.2272,17.2427,214600.0
2013-07-15 10:15:00,22.23,22.25,22.23,22.25,93600.0,17.2427,17.2583,17.2427,17.2583,93600.0
2013-07-15 10:20:00,22.25,22.27,22.24,22.24,178200.0,17.2583,17.2738,17.2505,17.2505,178200.0
2013-07-15 10:25:00,22.25,22.25,22.22,22.23,84400.0,17.2583,17.2583,17.235,17.2427,84400.0
2013-07-15 10:30:00,22.23,22.24,22.2,22.21,219800.0,17.2427,17.2505,17.2195,17.2272,219800.0
2013-07-15 10:35:00,22.21,22.22,22.18,22.18,185000.0,17.2272,17.235,17.204,17.204,185000.0
2013-07-15 10:40:00,22.19,22.19,22.17,22.18,111600.0,17.2117,17.2117,17.1962,17.204,111600.0
2013-07-15 10:45:00,22.18,22.2,22.18,22.2,173800.0,17.204,17.2195,17.204,17.2195,173800.0
2013-07-15 10:50:00,22.2,22.23,22.2,22.22,161600.0,17.2195,17.2427,17.2195,17.235,161600.0
2013-07-15 10:55:00,22.21,22.24,22.2,22.23,149200.0,17.2272,17.2505,17.2195,17.2427,149200.0
2013-07-15 11:00:00,22.23,22.23,22.21,22.22,194600.0,17.2427,17.2427,17.2272,17.235,194600.0
2013-07-15 11:05:00,22.22,22.25,22.21,22.24,144200.0,17.235,17.2583,17.2272,17.2505,144200.0
2013-07-15 11:10:00,22.24,22.25,22.23,22.25,238200.0,17.2505,17.2583,17.2427,17.2583,238200.0
2013-07-15 11:15:00,22.25,22.3,22.25,22.3,211800.0,17.2583,17.297,17.2583,17.297,211800.0
2013-07-15 11:20:00,22.3,22.32,22.3,22.3,86000.0,17.297,17.3125,17.297,17.297,86000.0
2013-07-15 11:25:00,22.31,22.31,22.26,22.27,202000.0,17.3048,17.3048,17.266,17.2738,202000.0
2013-07-15 11:30:00,22.27,22.3,22.26,22.28,239600.0,17.2738,17.297,17.266,17.2815,239600.0
2013-07-15 11:35:00,22.28,22.29,22.25,22.27,61600.0,17.2815,17.2893,17.2583,17.2738,61600.0
2013-07-15 11:40:00,22.27,22.28,22.26,22.27,70600.0,17.2738,17.2815,17.266,17.2738,70600.0
2013-07-15 11:45:00,22.27,22.29,22.27,22.29,53600.0,17.2738,17.2893,17.2738,17.2893,53600.0
2013-07-15 11:50:00,22.29,22.29,22.28,22.29,54800.0,17.2893,17.2893,17.2815,17.2893,54800.0
2013-07-15 11:55:00,22.29,22.3,22.28,22.29,126400.0,17.2893,17.297,17.2815,17.2893,126400.0
2013-07-15 12:00:00,22.29,22.3,22.27,22.28,121800.0,17.2893,17.297,17.2738,17.2815,121800.0
2013-07-15 12:05:00,22.28,22.3,22.27,22.27,152200.0,17.2815,17.297,17.2738,17.2738,152200.0
2013-07-15 12:10:00,22.27,22.27,22.25,22.26,143400.0,17.2738,17.2738,17.2583,17.266,143400.0
2013-07-15 12:15:00,22.26,22.26,22.24,22.24,106600.0,17.266,17.266,17.2505,17.2505,106600.0
2013-07-15 12:20:00,22.24,22.25,22.23,22.23,148200.0,17.2505,17.2583,17.2427,17.2427,148200.0
2013-07-15 12:25:00,22.23,22.25,22.22,22.25,124400.0,17.2427,17.2583,17.235,17.2583,124400.0
2013-07-15 12:30:00,22.25,22.26,22.24,22.25,225400.0,17.2583,17.266,17.2505,17.2583,225400.0
2013-07-15 12:35:00,22.25,22.25,22.23,22.25,152400.0,17.2583,17.2583,17.2427,17.2583,152400.0
2013-07-15 12:40:00,22.25,22.25,22.23,22.23,43600.0,17.2583,17.2583,17.2427,17.2427,43600.0
2013-07-15 12:45:00,22.23,22.24,22.22,22.22,151600.0,17.2427,17.2505,17.235,17.235,151600.0
2013-07-15 12:50:00,22.22,22.23,22.21,22.21,139600.0,17.235,17.2427,17.2272,17.2272,139600.0
2013-07-15 12:55:00,22.21,22.21,22.2,22.2,59000.0,17.2272,17.2272,17.2195,17.2195,59000.0
2013-07-15 13:00:00,22.21,22.21,22.18,22.18,88400.0,17.2272,17.2272,17.204,17.204,88400.0
2013-07-15 13:05:00,22.18,22.2,22.18,22.19,75800.0,17.204,17.2195,17.204,17.2117,75800.0
2013-07-15 13:10:00,22.18,22.18,22.17,22.18,63800.0,17.204,17.204,17.1962,17.204,63800.0
2013-07-15 13:15:00,22.17,22.18,22.16,22.16,164800.0,17.1962,17.204,17.1884,17.1884,164800.0
2013-07-15 13:20:00,22.16,22.16,22.13,22.13,193600.0,17.1884,17.1884,17.1652,17.1652,193600.0
2013-07-15 13:25:00,22.14,22.15,22.13,22.13,159200.0,17.1729,17.1807,17.1652,17.1652,159200.0
2013-07-15 13:30:00,22.14,22.14,22.12,22.12,100600.0,17.1729,17.1729,17.1574,17.1574,100600.0
2013-07-15 13:35:00,22.12,22.14,22.12,22.13,147200.0,17.1574,17.1729,17.1574,17.1652,147200.0
2013-07-15 13:40:00,22.13,22.13,22.11,22.11,144200.0,17.1652,17.1652,17.1497,17.1497,144200.0
2013-07-15 13:45:00,22.11,22.11,22.1,22.11,224200.0,17.1497,17.1497,17.1419,17.1497,224200.0
2013-07-15 13:50:00,22.11,22.13,22.1,22.11,162800.0,17.1497,17.1652,17.1419,17.1497,162800.0
2013-07-15 13:55:00,22.11,22.11,22.1,22.1,97600.0,17.1497,17.1497,17.1419,17.1419,97600.0
2013-07-15 14:00:00,22.1,22.11,22.1,22.1,152200.0,17.1419,17.1497,17.1419,17.1419,152200.0
2013-07-15 14:05:00,22.1,22.11,22.1,22.11,130200.0,17.1419,17.1497,17.1419,17.1497,130200.0
2013-07-15 14:10:00,22.11,22.13,22.11,22.11,162600.0,17.1497,17.1652,17.1497,17.1497,162600.0
2013-07-15 14:15:00,22.11,22.12,22.11,22.11,66800.0,17.1497,17.1574,17.1497,17.1497,66800.0
2013-07-15 14:20:00,22.11,22.11,22.1,22.1,284800.0,17.1497,17.1497,17.1419,17.1419,284800.0
2013-07-15 14:25:00,22.1,22.1,22.09,22.1,217400.0,17.1419,17.1419,17.1341,17.1419,217400.0
2013-07-15 14:30:00,22.1,22.1,22.08,22.08,119600.0,17.1419,17.1419,17.1264,17.1264,119600.0
2013-07-15 14:35:00,22.08,22.1,22.08,22.1,90400.0,17.1264,17.1419,17.1264,17.1419,90400.0
2013-07-15 14:40:00,22.09,22.1,22.08,22.09,112000.0,17.1341,17.1419,17.1264,17.1341,112000.0
2013-07-15 14:45:00,22.09,22.1,22.09,22.09,163400.0,17.1341,17.1419,17.1341,17.1341,163400.0
2013-07-15 14:50:00,22.09,22.1,22.08,22.09,192400.0,17.1341,17.1419,17.1264,17.1341,192400.0
2013-07-15 14:55:00,22.08,22.09,22.08,22.08,122200.0,17.1264,17.1341,17.1264,17.1264,122200.0
2013-07-15 15:00:00,22.08,22.08,22.07,22.08,114400.0,17.1264,17.1264,17.1186,17.1264,114400.0
2013-07-15 15:05:00,22.08,22.09,22.07,22.08,154600.0,17.1264,17.1341,17.1186,17.1264,154600.0
2013-07-15 15:10:00,22.08,22.09,22.08,22.08,56000.0,17.1264,17.1341,17.1264,17.1264,56000.0
2013-07-15 15:15:00,22.08,22.08,22.07,22.07,206400.0,17.1264,17.1264,17.1186,17.1186,206400.0
2013-07-15 15:20:00,22.07,22.08,22.06,22.07,149200.0,17.1186,17.1264,17.1109,17.1186,149200.0
2013-07-15 15:25:00,22.06,22.07,22.06,22.06,102800.0,17.1109,17.1186,17.1109,17.1109,102800.0
2013-07-15 15:30:00,22.06,22.07,22.06,22.07,121600.0,17.1109,17.1186,17.1109,17.1186,121600.0
2013-07-15 15:35:00,22.07,22.07,22.02,22.03,520800.0,17.1186,17.1186,17.0799,17.0876,520800.0
2013-07-15 15:40:00,22.02,22.07,22.02,22.07,470400.0,17.0799,17.1186,17.0799,17.1186,470400.0
2013-07-15 15:45:00,22.07,22.07,22.03,22.03,453600.0,17.1186,17.1186,17.0876,17.0876,453600.0
2013-07-15 15:50:00,22.03,22.06,22.03,22.06,560200.0,17.0876,17.1109,17.0876,17.1109,560200.0
2013-07-15 15:55:00,22.06,22.08,22.05,22.08,937200.0,17.1109,17.1264,17.1031,17.1264,937200.0
2013-07-16 09:30:00,22.05,22.17,22.04,22.11,508400.0,17.1031,17.1962,17.0954,17.1497,508400.0
2013-07-16 09:35:00,22.12,22.12,22.03,22.05,209400.0,17.1574,17.1574,17.0876,17.1031,209400.0
2013-07-16 09:40:00,22.05,22.07,22.02,22.03,182200.0,17.1031,17.1186,17.0799,17.0876,182200.0
2013-07-16 09:45:00,22.03,22.07,22.03,22.06,146600.0,17.0876,17.1186,17.0876,17.1109,146600.0
2013-07-16 09:50:00,22.06,22.08,22.04,22.04,182800.0,17.1109,17.1264,17.0954,17.0954,182800.0
2013-07-16 09:55:00,22.04,22.06,22.02,22.03,400200.0,17.0954,17.1109,17.0799,17.0876,400200.0
2013-07-16 10:00:00,22.03,22.07,22.03,22.04,615000.0,17.0876,17.1186,17.0876,17.0954,615000.0
2013-07-16 10:05:00,22.04,22.07,22.03,22.04,117600.0,17.0954,17.1186,17.0876,17.0954,117600.0
2013-07-16 10:10:00,22.04,22.05,22.03,22.05,131800.0,17.0954,17.1031,17.0876,17.1031,131800.0
2013-07-16 10:15:00,22.04,22.05,22.01,22.05,135000.0,17.0954,17.1031,17.0721,17.1031,135000.0
2013-07-16 10:20:00,22.05,22.06,22.02,22.03,144400.0,17.1031,17.1109,17.0799,17.0876,144400.0
2013-07-16 10:25:00,22.03,22.04,22.01,22.01,107000.0,17.0876,17.0954,17.0721,17.0721,107000.0
2013-07-16 10:30:00,22.01,22.02,21.99,21.99,111200.0,17.0721,17.0799,17.0566,17.0566,111200.0
2013-07-16 10:35:00,22.0,22.01,21.98,21.98,140600.0,17.0643,17.0721,17.0488,17.0488,140600.0
2013-07-16 10:40:00,21.98,21.98,21.97,21.97,140800.0,17.0488,17.0488,17.0411,17.0411,140800.0
2013-07-16 10:45:00,21.96,21.99,21.95,21.99,137400.0,17.0333,17.0566,17.0256,17.0566,137400.0
2013-07-16 10:50:00,21.99,22.0,21.96,21.96,181600.0,17.0566,17.0643,17.0333,17.0333,181600.0
2013-07-16 10:55:00,21.96,21.96,21.9,21.9,482800.0,17.0333,17.0333,16.9868,16.9868,482800.0
2013-07-16 11:00:00,21.9,21.93,21.9,21.92,226200.0,16.9868,17.01,16.9868,17.0023,226200.0
2013-07-16 11:05:00,21.92,21.93,21.91,21.92,192800.0,17.0023,17.01,16.9945,17.0023,192800.0
2013-07-16 11:10:00,21.92,21.93,21.9,21.9,171800.0,17.0023,17.01,16.9868,16.9868,171800.0
2013-07-16 11:15:00,21.9,21.93,21.89,21.93,180600.0,16.9868,17.01,16.979,17.01,180600.0
2013-07-16 11:20:00,21.93,21.95,21.93,21.93,131000.0,17.01,17.0256,17.01,17.01,131000.0
2013-07-16 11:25:00,21.93,21.93,21.9,21.9,157800.0,17.01,17.01,16.9868,16.9868,157800.0
2013-07-16 11:30:00,21.9,21.93,21.9,21.91,137400.0,16.9868,17.01,16.9868,16.9945,137400.0
2013-07-16 11:35:00,21.91,21.93,21.89,21.93,356400.0,16.9945,17.01,16.979,17.01,356400.0
2013-07-16 11:40:00,21.93,21.93,21.91,21.93,429800.0,17.01,17.01,16.9945,17.01,429800.0
2013-07-16 11:45:00,21.93,21.94,21.92,21.93,184800.0,17.01,17.0178,17.0023,17.01,184800.0
2013-07-16 11:50:00,21.93,21.94,21.91,21.94,206600.0,17.01,17.0178,16.9945,17.0178,206600.0
2013-07-16 11:55:00,21.94,21.97,21.94,21.96,101200.0,17.0178,17.0411,17.0178,17.0333,101200.0
2013-07-16 12:00:00,21.96,21.97,21.96,21.96,158600.0,17.0333,17.0411,17.0333,17.0333,158600.0
2013-07-16 12:05:00,21.96,21.97,21.96,21.96,147000.0,17.0333,17.0411,17.0333,17.0333,147000.0
2013-07-16 12:10:00,21.96,21.98,21.96,21.97,100000.0,17.0333,17.0488,17.0333,17.0411,100000.0
2013-07-16 12:15:00,21.97,21.98,21.95,21.97,324400.0,17.0411,17.0488,17.0256,17.0411,324400.0
2013-07-16 12:20:00,21.96,21.96,21.95,21.95,98000.0,17.0333,17.0333,17.0256,17.0256,98000.0
2013-07-16 12:25:00,21.95,21.97,21.95,21.96,150000.0,17.0256,17.0411,17.0256,17.0333,150000.0
2013-07-16 12:30:00,21.96,21.97,21.93,21.93,113000.0,17.0333,17.0411,17.01,17.01,113000.0
2013-07-16 12:35:00,21.93,21.95,21.93,21.95,101800.0,17.01,17.0256,17.01,17.0256,101800.0
2013-07-16 12:40:00,21.95,21.95,21.94,21.95,159800.0,17.0256,17.0256,17.0178,17.0256,159800.0
2013-07-16 12:45:00,21.94,21.95,21.93,21.93,109200.0,17.0178,17.0256,17.01,17.01,109200.0
2013-07-16 12:50:00,21.93,21.95,21.93,21.95,158600.0,17.01,17.0256,17.01,17.0256,158600.0
2013-07-16 12:55:00,21.94,21.97,21.94,21.96,104800.0,17.0178,17.0411,17.0178,17.0333,104800.0
2013-07-16 13:00:00,21.96,21.96,21.93,21.93,161000.0,17.0333,17.0333,17.01,17.01,161000.0
2013-07-16 13:05:00,21.93,21.93,21.92,21.93,317800.0,17.01,17.01,17.0023,17.01,317800.0
2013-07-16 13:10:00,21.93,21.93,21.9,21.9,118600.0,17.01,17.01,16.9868,16.9868,118600.0
2013-07-16 13:15:00,21.91,21.91,21.89,21.9,131600.0,16.9945,16.9945,16.979,16.9868,131600.0
2013-07-16 13:20:00,21.91,21.91,21.89,21.9,92400.0,16.9945,16.9945,16.979,16.9868,92400.0
2013-07-16 13:25:00,21.9,21.92,21.9,21.92,109400.0,16.9868,17.0023,16.9868,17.0023,109400.0
2013-07-16 13:30:00,21.92,21.97,21.9,21.96,358800.0,17.0023,17.0411,16.9868,17.0333,358800.0
2013-07-16 13:35:00,21.96,21.97,21.93,21.93,194600.0,17.0333,17.0411,17.01,17.01,194600.0
2013-07-16 13:40:00,21.93,21.94,21.93,21.93,54600.0,17.01,17.0178,17.01,17.01,54600.0
2013-07-16 13:45:00,21.93,21.95,21.93,21.95,109000.0,17.01,17.0256,17.01,17.0256,109000.0
2013-07-16 13:50:00,21.95,21.96,21.94,21.95,147600.0,17.0256,17.0333,17.0178,17.0256,147600.0
2013-07-16 13:55:00,21.95,21.96,21.94,21.96,180600.0,17.0256,17.0333,17.0178,17.0333,180600.0
2013-07-16 14:00:00,21.96,21.97,21.95,21.95,248600.0,17.0333,17.0411,17.0256,17.0256,248600.0
2013-07-16 14:05:00,21.95,21.96,21.94,21.96,230400.0,17.0256,17.0333,17.0178,17.0333,230400.0
2013-07-16 14:10:00,21.96,21.98,21.95,21.98,156800.0,17.0333,17.0488,17.0256,17.0488,156800.0
2013-07-16 14:15:00,21.98,21.99,21.97,21.97,88000.0,17.0488,17.0566,17.0411,17.0411,88000.0
2013-07-16 14:20:00,21.98,21.98,21.96,21.96,127000.0,17.0488,17.0488,17.0333,17.0333,127000.0
2013-07-16 14:25:00,21.96,21.97,21.96,21.96,158200.0,17.0333,17.0411,17.0333,17.0333,158200.0
2013-07-16 14:30:00,21.96,21.96,21.95,21.95,162600.0,17.0333,17.0333,17.0256,17.0256,162600.0
2013-07-16 14:35:00,21.95,21.95,21.93,21.93,124000.0,17.0256,17.0256,17.01,17.01,124000.0
2013-07-16 14:40:00,21.93,21.95,21.93,21.94,142200.0,17.01,17.0256,17.01,17.0178,142200.0
2013-07-16 14:45:00,21.94,21.97,21.94,21.96,177000.0,17.0178,17.0411,17.0178,17.0333,177000.0
2013-07-16 14:50:00,21.97,21.98,21.95,21.95,154800.0,17.0411,17.0488,17.0256,17.0256,154800.0
2013-07-16 14:55:00,21.96,21.97,21.95,21.95,100400.0,17.0333,17.0411,17.0256,17.0256,100400.0
2013-07-16 15:00:00,21.95,21.96,21.93,21.93,130400.0,17.0256,17.0333,17.01,17.01,130400.0
2013-07-16 15:05:00,21.93,21.93,21.91,21.92,129000.0,17.01,17.01,16.9945,17.0023,129000.0
2013-07-16 15:10:00,21.92,21.93,21.89,21.89,162600.0,17.0023,17.01,16.979,16.979,162600.0
2013-07-16 15:15:00,21.89,21.9,21.88,21.88,231800.0,16.979,16.9868,16.9713,16.9713,231800.0
2013-07-16 15:20:00,21.88,21.91,21.88,21.9,222400.0,16.9713,16.9945,16.9713,16.9868,222400.0
2013-07-16 15:25:00,21.89,21.9,21.88,21.9,321800.0,16.979,16.9868,16.9713,16.9868,321800.0
2013-07-16 15:30:00,21.9,21.93,21.89,21.92,292000.0,16.9868,17.01,16.979,17.0023,292000.0
2013-07-16 15:35:00,21.92,21.95,21.92,21.94,210000.0,17.0023,17.0256,17.0023,17.0178,210000.0
2013-07-16 15:40:00,21.94,21.94,21.93,21.93,102600.0,17.0178,17.0178,17.01,17.01,102600.0
2013-07-16 15:45:00,21.93,21.96,21.93,21.96,336200.0,17.01,17.0333,17.01,17.0333,336200.0
2013-07-16 15:50:00,21.96,21.98,21.96,21.97,481600.0,17.0333,17.0488,17.0333,17.0411,481600.0
2013-07-16 15:55:00,21.97,22.0,21.97,21.99,960000.0,17.0411,17.0643,17.0411,17.0566,960000.0
2013-07-17 09:30:00,22.08,22.12,22.03,22.08,381600.0,17.1264,17.1574,17.0876,17.1264,381600.0
2013-07-17 09:35:00,22.08,22.08,22.04,22.07,153000.0,17.1264,17.1264,17.0954,17.1186,153000.0
2013-07-17 09:40:00,22.07,22.08,22.03,22.06,158400.0,17.1186,17.1264,17.0876,17.1109,158400.0
2013-07-17 09:45:00,22.06,22.08,22.02,22.06,194200.0,17.1109,17.1264,17.0799,17.1109,194200.0
2013-07-17 09:50:00,22.06,22.07,22.02,22.03,280000.0,17.1109,17.1186,17.0799,17.0876,280000.0
2013-07-17 09:55:00,22.03,22.06,22.02,22.06,166200.0,17.0876,17.1109,17.0799,17.1109,166200.0
2013-07-17 10:00:00,22.06,22.06,22.01,22.03,200600.0,17.1109,17.1109,17.0721,17.0876,200600.0
2013-07-17 10:05:00,22.03,22.05,22.0,22.01,190000.0,17.0876,17.1031,17.0643,17.0721,190000.0
2013-07-17 10:10:00,22.01,22.03,21.97,21.98,311600.0,17.0721,17.0876,17.0411,17.0488,311600.0
2013-07-17 10:15:00,21.98,22.0,21.97,21.98,180600.0,17.0488,17.0643,17.0411,17.0488,180600.0
2013-07-17 10:20:00,21.98,22.0,21.97,21.97,91400.0,17.0488,17.0643,17.0411,17.0411,91400.0
2013-07-17 10:25:00,21.97,21.99,21.94,21.99,107200.0,17.0411,17.0566,17.0178,17.0566,107200.0
2013-07-17 10:30:00,21.99,21.99,21.94,21.97,179200.0,17.0566,17.0566,17.0178,17.0411,179200.0
2013-07-17 10:35:00,21.96,22.01,21.96,21.99,204200.0,17.0333,17.0721,17.0333,17.0566,204200.0
2013-07-17 10:40:00,21.99,22.0,21.95,21.95,140000.0,17.0566,17.0643,17.0256,17.0256,140000.0
2013-07-17 10:45:00,21.96,21.96,21.9,21.9,411000.0,17.0333,17.0333,16.9868,16.9868,411000.0
2013-07-17 10:50:00,21.9,21.9,21.88,21.88,215800.0,16.9868,16.9868,16.9713,16.9713,215800.0
2013-07-17 10:55:00,21.89,21.9,21.87,21.88,149600.0,16.979,16.9868,16.9635,16.9713,149600.0
2013-07-17 11:00:00,21.88,21.9,21.86,21.86,171200.0,16.9713,16.9868,16.9557,16.9557,171200.0
2013-07-17 11:05:00,21.86,21.9,21.86,21.89,746800.0,16.9557,16.9868,16.9557,16.979,746800.0
2013-07-17 11:10:00,21.89,21.9,21.88,21.89,324000.0,16.979,16.9868,16.9713,16.979,324000.0
2013-07-17 11:15:00,21.89,21.9,21.87,21.89,138600.0,16.979,16.9868,16.9635,16.979,138600.0
2013-07-17 11:20:00,21.89,21.9,21.87,21.88,104800.0,16.979,16.9868,16.9635,16.9713,104800.0
2013-07-17 11:25:00,21.88,21.89,21.85,21.86,96600.0,16.9713,16.979,16.948,16.9557,96600.0
2013-07-17 11:30:00,21.86,21.89,21.85,21.86,315200.0,16.9557,16.979,16.948,16.9557,315200.0
2013-07-17 11:35:00,21.86,21.87,21.83,21.86,242800.0,16.9557,16.9635,16.9325,16.9557,242800.0
2013-07-17 11:40:00,21.86,21.9,21.85,21.9,99800.0,16.9557,16.9868,16.948,16.9868,99800.0
2013-07-17 11:45:00,21.9,21.9,21.89,21.9,74400.0,16.9868,16.9868,16.979,16.9868,74400.0
2013-07-17 11:50:00,21.9,21.92,21.87,21.92,118600.0,16.9868,17.0023,16.9635,17.0023,118600.0
2013-07-17 11:55:00,21.91,21.92,21.9,21.91,92400.0,16.9945,17.0023,16.9868,16.9945,92400.0
2013-07-17 12:00:00,21.91,21.92,21.91,21.92,65000.0,16.9945,17.0023,16.9945,17.0023,65000.0
2013-07-17 12:05:00,21.92,21.93,21.89,21.89,109400.0,17.0023,17.01,16.979,16.979,109400.0
2013-07-17 12:10:00,21.89,21.93,21.89,21.92,201000.0,16.979,17.01,16.979,17.0023,201000.0
2013-07-17 12:15:00,21.92,21.95,21.92,21.95,177000.0,17.0023,17.0256,17.0023,17.0256,177000.0
2013-07-17 12:20:00,21.95,21.95,21.93,21.93,60000.0,17.0256,17.0256,17.01,17.01,60000.0
2013-07-17 12:25:00,21.93,21.94,21.93,21.94,106000.0,17.01,17.0178,17.01,17.0178,106000.0
2013-07-17 12:30:00,21.95,21.97,21.95,21.97,66200.0,17.0256,17.0411,17.0256,17.0411,66200.0
2013-07-17 12:35:00,21.97,21.98,21.96,21.98,50400.0,17.0411,17.0488,17.0333,17.0488,50400.0
2013-07-17 12:40:00,21.98,21.99,21.97,21.99,194800.0,17.0488,17.0566,17.0411,17.0566,194800.0
2013-07-17 12:45:00,21.99,21.99,21.98,21.98,88000.0,17.0566,17.0566,17.0488,17.0488,88000.0
2013-07-17 12:50:00,21.98,21.99,21.98,21.98,66400.0,17.0488,17.0566,17.0488,17.0488,66400.0
2013-07-17 12:55:00,21.98,21.99,21.97,21.99,83800.0,17.0488,17.0566,17.0411,17.0566,83800.0
2013-07-17 13:00:00,21.98,22.0,21.98,22.0,90600.0,17.0488,17.0643,17.0488,17.0643,90600.0
2013-07-17 13:05:00,22.0,22.0,21.99,22.0,112200.0,17.0643,17.0643,17.0566,17.0643,112200.0
2013-07-17 13:10:00,22.0,22.01,22.0,22.0,72400.0,17.0643,17.0721,17.0643,17.0643,72400.0
2013-07-17 13:15:00,22.0,22.02,22.0,22.02,79800.0,17.0643,17.0799,17.0643,17.0799,79800.0
2013-07-17 13:20:00,22.01,22.04,22.0,22.0,129800.0,17.0721,17.0954,17.0643,17.0643,129800.0
2013-07-17 13:25:00,22.0,22.0,21.97,21.97,128800.0,17.0643,17.0643,17.0411,17.0411,128800.0
2013-07-17 13:30:00,21.98,21.98,21.95,21.95,89400.0,17.0488,17.0488,17.0256,17.0256,89400.0
2013-07-17 13:35:00,21.95,21.95,21.93,21.93,95600.0,17.0256,17.0256,17.01,17.01,95600.0
2013-07-17 13:40:00,21.93,21.95,21.93,21.93,65000.0,17.01,17.0256,17.01,17.01,65000.0
2013-07-17 13:45:00,21.93,21.95,21.93,21.94,109000.0,17.01,17.0256,17.01,17.0178,109000.0
2013-07-17 13:50:00,21.94,21.95,21.94,21.95,51000.0,17.0178,17.0256,17.0178,17.0256,51000.0
2013-07-17 13:55:00,21.95,21.96,21.93,21.96,61400.0,17.0256,17.0333,17.01,17.0333,61400.0
2013-07-17 14:00:00,21.96,21.97,21.95,21.95,82400.0,17.0333,17.0411,17.0256,17.0256,82400.0
2013-07-17 14:05:00,21.95,21.96,21.93,21.93,169800.0,17.0256,17.0333,17.01,17.01,169800.0
2013-07-17 14:10:00,21.93,21.96,21.93,21.95,92400.0,17.01,17.0333,17.01,17.0256,92400.0
2013-07-17 14:15:00,21.95,21.96,21.94,21.96,97400.0,17.0256,17.0333,17.0178,17.0333,97400.0
2013-07-17 14:20:00,21.96,21.97,21.96,21.96,72000.0,17.0333,17.0411,17.0333,17.0333,72000.0
2013-07-17 14:25:00,21.96,21.96,21.95,21.95,61400.0,17.0333,17.0333,17.0256,17.0256,61400.0
2013-07-17 14:30:00,21.95,21.95,21.93,21.93,147400.0,17.0256,17.0256,17.01,17.01,147400.0
2013-07-17 14:35:00,21.93,21.95,21.93,21.95,111400.0,17.01,17.0256,17.01,17.0256,111400.0
2013-07-17 14:40:00,21.95,21.95,21.93,21.93,89600.0,17.0256,17.0256,17.01,17.01,89600.0
2013-07-17 14:45:00,21.93,21.93,21.92,21.93,64400.0,17.01,17.01,17.0023,17.01,64400.0
2013-07-17 14:50:00,21.93,21.93,21.92,21.93,82600.0,17.01,17.01,17.0023,17.01,82600.0
2013-07-17 14:55:00,21.93,21.95,21.92,21.95,56200.0,17.01,17.0256,17.0023,17.0256,56200.0
2013-07-17 15:00:00,21.95,21.95,21.93,21.93,67400.0,17.0256,17.0256,17.01,17.01,67400.0
2013-07-17 15:05:00,21.94,21.95,21.93,21.93,72200.0,17.0178,17.0256,17.01,17.01,72200.0
2013-07-17 15:10:00,21.94,21.95,21.93,21.93,99000.0,17.0178,17.0256,17.01,17.01,99000.0
2013-07-17 15:15:00,21.93,21.93,21.92,21.93,130000.0,17.01,17.01,17.0023,17.01,130000.0
2013-07-17 15:20:00,21.93,21.95,21.93,21.95,100600.0,17.01,17.0256,17.01,17.0256,100600.0
2013-07-17 15:25:00,21.95,21.96,21.93,21.95,132800.0,17.0256,17.0333,17.01,17.0256,132800.0
2013-07-17 15:30:00,21.94,21.95,21.91,21.91,140800.0,17.0178,17.0256,16.9945,16.9945,140800.0
2013-07-17 15:35:00,21.92,21.93,21.9,21.92,165200.0,17.0023,17.01,16.9868,17.0023,165200.0
2013-07-17 15:40:00,21.92,21.93,21.91,21.93,121600.0,17.0023,17.01,16.9945,17.01,121600.0
2013-07-17 15:45:00,21.93,21.94,21.93,21.94,240400.0,17.01,17.0178,17.01,17.0178,240400.0
2013-07-17 15:50:00,21.94,21.95,21.93,21.95,139000.0,17.0178,17.0256,17.01,17.0256,139000.0
2013-07-17 15:55:00,21.95,21.96,21.93,21.93,710000.0,17.0256,17.0333,17.01,17.01,710000.0
2013-07-18 09:30:00,22.03,22.14,22.02,22.13,437200.0,17.0876,17.1729,17.0799,17.1652,437200.0
2013-07-18 09:35:00,22.14,22.15,22.09,22.13,284600.0,17.1729,17.1807,17.1341,17.1652,284600.0
2013-07-18 09:40:00,22.13,22.15,22.11,22.14,244600.0,17.1652,17.1807,17.1497,17.1729,244600.0
2013-07-18 09:45:00,22.15,22.15,22.1,22.11,173600.0,17.1807,17.1807,17.1419,17.1497,173600.0
2013-07-18 09:50:00,22.12,22.17,22.11,22.15,221800.0,17.1574,17.1962,17.1497,17.1807,221800.0
2013-07-18 09:55:00,22.15,22.18,22.15,22.16,194600.0,17.1807,17.204,17.1807,17.1884,194600.0
2013-07-18 10:00:00,22.16,22.23,22.15,22.2,461000.0,17.1884,17.2427,17.1807,17.2195,461000.0
2013-07-18 10:05:00,22.2,22.25,22.2,22.24,295400.0,17.2195,17.2583,17.2195,17.2505,295400.0
2013-07-18 10:10:00,22.24,22.28,22.23,22.28,309800.0,17.2505,17.2815,17.2427,17.2815,309800.0
2013-07-18 10:15:00,22.28,22.29,22.24,22.24,366400.0,17.2815,17.2893,17.2505,17.2505,366400.0
2013-07-18 10:20:00,22.24,22.28,22.23,22.25,367000.0,17.2505,17.2815,17.2427,17.2583,367000.0
2013-07-18 10:25:00,22.25,22.28,22.25,22.26,249800.0,17.2583,17.2815,17.2583,17.266,249800.0
2013-07-18 10:30:00,22.26,22.27,22.23,22.23,149000.0,17.266,17.2738,17.2427,17.2427,149000.0
2013-07-18 10:35:00,22.23,22.23,22.21,22.22,159000.0,17.2427,17.2427,17.2272,17.235,159000.0
2013-07-18 10:40:00,22.22,22.22,22.2,22.21,160600.0,17.235,17.235,17.2195,17.2272,160600.0
2013-07-18 10:45:00,22.21,22.21,22.17,22.18,110600.0,17.2272,17.2272,17.1962,17.204,110600.0
2013-07-18 10:50:00,22.18,22.2,22.17,22.18,274200.0,17.204,17.2195,17.1962,17.204,274200.0
2013-07-18 10:55:00,22.18,22.19,22.17,22.18,188600.0,17.204,17.2117,17.1962,17.204,188600.0
2013-07-18 11:00:00,22.18,22.2,22.17,22.19,202800.0,17.204,17.2195,17.1962,17.2117,202800.0
2013-07-18 11:05:00,22.19,22.19,22.17,22.18,121000.0,17.2117,17.2117,17.1962,17.204,121000.0
2013-07-18 11:10:00,22.17,22.18,22.16,22.16,223000.0,17.1962,17.204,17.1884,17.1884,223000.0
2013-07-18 11:15:00,22.16,22.23,22.15,22.23,644600.0,17.1884,17.2427,17.1807,17.2427,644600.0
2013-07-18 11:20:00,22.23,22.3,22.23,22.3,381000.0,17.2427,17.297,17.2427,17.297,381000.0
2013-07-18 11:25:00,22.3,22.32,22.29,22.31,271000.0,17.297,17.3125,17.2893,17.3048,271000.0
2013-07-18 11:30:00,22.3,22.31,22.24,22.25,399000.0,17.297,17.3048,17.2505,17.2583,399000.0
2013-07-18 11:35:00,22.25,22.28,22.24,22.27,149000.0,17.2583,17.2815,17.2505,17.2738,149000.0
2013-07-18 11:40:00,22.27,22.28,22.25,22.26,112600.0,17.2738,17.2815,17.2583,17.266,112600.0
2013-07-18 11:45:00,22.26,22.26,22.22,22.22,269200.0,17.266,17.266,17.235,17.235,269200.0
2013-07-18 11:50:00,22.22,22.23,22.22,22.23,174600.0,17.235,17.2427,17.235,17.2427,174600.0
2013-07-18 11:55:00,22.23,22.25,22.23,22.24,112800.0,17.2427,17.2583,17.2427,17.2505,112800.0
2013-07-18 12:00:00,22.24,22.25,22.23,22.23,67600.0,17.2505,17.2583,17.2427,17.2427,67600.0
2013-07-18 12:05:00,22.23,22.27,22.22,22.25,245000.0,17.2427,17.2738,17.235,17.2583,245000.0
2013-07-18 12:10:00,22.25,22.25,22.23,22.23,126400.0,17.2583,17.2583,17.2427,17.2427,126400.0
2013-07-18 12:15:00,22.23,22.28,22.23,22.28,112400.0,17.2427,17.2815,17.2427,17.2815,112400.0
2013-07-18 12:20:00,22.28,22.28,22.26,22.27,164000.0,17.2815,17.2815,17.266,17.2738,164000.0
2013-07-18 12:25:00,22.27,22.27,22.24,22.25,195800.0,17.2738,17.2738,17.2505,17.2583,195800.0
2013-07-18 12:30:00,22.25,22.27,22.24,22.25,87800.0,17.2583,17.2738,17.2505,17.2583,87800.0
2013-07-18 12:35:00,22.25,22.26,22.24,22.25,111200.0,17.2583,17.266,17.2505,17.2583,111200.0
2013-07-18 12:40:00,22.24,22.24,22.21,22.21,176800.0,17.2505,17.2505,17.2272,17.2272,176800.0
2013-07-18 12:45:00,22.21,22.23,22.2,22.23,91800.0,17.2272,17.2427,17.2195,17.2427,91800.0
2013-07-18 12:50:00,22.23,22.23,22.2,22.21,91000.0,17.2427,17.2427,17.2195,17.2272,91000.0
2013-07-18 12:55:00,22.22,22.22,22.2,22.2,96800.0,17.235,17.235,17.2195,17.2195,96800.0
2013-07-18 13:00:00,22.2,22.21,22.18,22.2,377600.0,17.2195,17.2272,17.204,17.2195,377600.0
2013-07-18 13:05:00,22.2,22.2,22.18,22.2,215600.0,17.2195,17.2195,17.204,17.2195,215600.0
2013-07-18 13:10:00,22.2,22.2,22.16,22.16,479800.0,17.2195,17.2195,17.1884,17.1884,479800.0
2013-07-18 13:15:00,22.16,22.18,22.15,22.17,212800.0,17.1884,17.204,17.1807,17.1962,212800.0
2013-07-18 13:20:00,22.17,22.18,22.16,22.17,208800.0,17.1962,17.204,17.1884,17.1962,208800.0
2013-07-18 13:25:00,22.17,22.17,22.16,22.17,117000.0,17.1962,17.1962,17.1884,17.1962,117000.0
2013-07-18 13:30:00,22.17,22.17,22.16,22.16,132400.0,17.1962,17.1962,17.1884,17.1884,132400.0
2013-07-18 13:35:00,22.16,22.16,22.15,22.16,221000.0,17.1884,17.1884,17.1807,17.1884,221000.0
2013-07-18 13:40:00,22.15,22.16,22.15,22.15,102000.0,17.1807,17.1884,17.1807,17.1807,102000.0
2013-07-18 13:45:00,22.15,22.17,22.14,22.15,207000.0,17.1807,17.1962,17.1729,17.1807,207000.0
2013-07-18 13:50:00,22.14,22.15,22.13,22.13,96400.0,17.1729,17.1807,17.1652,17.1652,96400.0
2013-07-18 13:55:00,22.14,22.16,22.13,22.15,124600.0,17.1729,17.1884,17.1652,17.1807,124600.0
2013-07-18 14:00:00,22.16,22.17,22.15,22.17,127000.0,17.1884,17.1962,17.1807,17.1962,127000.0
2013-07-18 14:05:00,22.17,22.18,22.17,22.18,92800.0,17.1962,17.204,17.1962,17.204,92800.0
2013-07-18 14:10:00,22.18,22.2,22.17,22.2,521200.0,17.204,17.2195,17.1962,17.2195,521200.0
2013-07-18 14:15:00,22.19,22.2,22.19,22.2,126600.0,17.2117,17.2195,17.2117,17.2195,126600.0
2013-07-18 14:20:00,22.2,22.24,22.2,22.24,116400.0,17.2195,17.2505,17.2195,17.2505,116400.0
2013-07-18 14:25:00,22.24,22.25,22.23,22.23,145200.0,17.2505,17.2583,17.2427,17.2427,145200.0
2013-07-18 14:30:00,22.23,22.25,22.23,22.25,174600.0,17.2427,17.2583,17.2427,17.2583,174600.0
2013-07-18 14:35:00,22.25,22.25,22.24,22.25,187200.0,17.2583,17.2583,17.2505,17.2583,187200.0
2013-07-18 14:40:00,22.25,22.28,22.25,22.27,231400.0,17.2583,17.2815,17.2583,17.2738,231400.0
2013-07-18 14:45:00,22.27,22.3,22.26,22.28,239200.0,17.2738,17.297,17.266,17.2815,239200.0
2013-07-18 14:50:00,22.28,22.29,22.27,22.27,149200.0,17.2815,17.2893,17.2738,17.2738,149200.0
2013-07-18 14:55:00,22.27,22.28,22.27,22.27,130600.0,17.2738,17.2815,17.2738,17.2738,130600.0
2013-07-18 15:00:00,22.27,22.28,22.25,22.27,112600.0,17.2738,17.2815,17.2583,17.2738,112600.0
2013-07-18 15:05:00,22.27,22.28,22.26,22.28,176000.0,17.2738,17.2815,17.266,17.2815,176000.0
2013-07-18 15:10:00,22.27,22.28,22.25,22.26,194600.0,17.2738,17.2815,17.2583,17.266,194600.0
2013-07-18 15:15:00,22.26,22.27,22.25,22.26,170200.0,17.266,17.2738,17.2583,17.266,170200.0
2013-07-18 15:20:00,22.27,22.27,22.25,22.27,138600.0,17.2738,17.2738,17.2583,17.2738,138600.0
2013-07-18 15:25:00,22.27,22.28,22.24,22.25,202600.0,17.2738,17.2815,17.2505,17.2583,202600.0
2013-07-18 15:30:00,22.25,22.27,22.25,22.25,131400.0,17.2583,17.2738,17.2583,17.2583,131400.0
2013-07-18 15:35:00,22.25,22.25,22.22,22.23,246600.0,17.2583,17.2583,17.235,17.2427,246600.0
2013-07-18 15:40:00,22.23,22.23,22.21,22.22,226000.0,17.2427,17.2427,17.2272,17.235,226000.0
2013-07-18 15:45:00,22.22,22.22,22.2,22.21,368000.0,17.235,17.235,17.2195,17.2272,368000.0
2013-07-18 15:50:00,22.21,22.21,22.17,22.17,596000.0,17.2272,17.2272,17.1962,17.1962,596000.0
2013-07-18 15:55:00,22.18,22.18,22.16,22.17,883400.0,17.204,17.204,17.1884,17.1962,883400.0
2013-07-19 09:30:00,22.24,22.32,22.08,22.24,4562400.0,17.2505,17.3125,17.1264,17.2505,4562400.0
2013-07-19 09:35:00,22.23,22.25,22.22,22.23,453800.0,17.2427,17.2583,17.235,17.2427,453800.0
2013-07-19 09:40:00,22.23,22.31,22.2,22.3,262200.0,17.2427,17.3048,17.2195,17.297,262200.0
2013-07-19 09:45:00,22.31,22.31,22.25,22.26,134600.0,17.3048,17.3048,17.2583,17.266,134600.0
2013-07-19 09:50:00,22.25,22.26,22.22,22.24,166400.0,17.2583,17.266,17.235,17.2505,166400.0
2013-07-19 09:55:00,22.24,22.25,22.21,22.21,139000.0,17.2505,17.2583,17.2272,17.2272,139000.0
2013-07-19 10:00:00,22.21,22.25,22.2,22.21,177600.0,17.2272,17.2583,17.2195,17.2272,177600.0
2013-07-19 10:05:00,22.21,22.23,22.2,22.2,146800.0,17.2272,17.2427,17.2195,17.2195,146800.0
2013-07-19 10:10:00,22.21,22.23,22.2,22.21,215600.0,17.2272,17.2427,17.2195,17.2272,215600.0
2013-07-19 10:15:00,22.21,22.21,22.14,22.14,143000.0,17.2272,17.2272,17.1729,17.1729,143000.0
2013-07-19 10:20:00,22.15,22.15,22.11,22.13,143400.0,17.1807,17.1807,17.1497,17.1652,143400.0
2013-07-19 10:25:00,22.13,22.14,22.11,22.13,156400.0,17.1652,17.1729,17.1497,17.1652,156400.0
2013-07-19 10:30:00,22.12,22.17,22.11,22.16,239200.0,17.1574,17.1962,17.1497,17.1884,239200.0
2013-07-19 10:35:00,22.16,22.17,22.13,22.13,295000.0,17.1884,17.1962,17.1652,17.1652,295000.0
2013-07-19 10:40:00,22.13,22.15,22.12,22.15,144000.0,17.1652,17.1807,17.1574,17.1807,144000.0
2013-07-19 10:45:00,22.15,22.17,22.15,22.17,85400.0,17.1807,17.1962,17.1807,17.1962,85400.0
2013-07-19 10:50:00,22.17,22.18,22.16,22.17,174000.0,17.1962,17.204,17.1884,17.1962,174000.0
2013-07-19 10:55:00,22.17,22.18,22.12,22.13,192200.0,17.1962,17.204,17.1574,17.1652,192200.0
2013-07-19 11:00:00,22.13,22.14,22.1,22.1,106400.0,17.1652,17.1729,17.1419,17.1419,106400.0
2013-07-19 11:05:00,22.1,22.11,22.07,22.11,129000.0,17.1419,17.1497,17.1186,17.1497,129000.0
2013-07-19 11:10:00,22.11,22.15,22.11,22.15,156800.0,17.1497,17.1807,17.1497,17.1807,156800.0
2013-07-19 11:15:00,22.15,22.17,22.14,22.15,260800.0,17.1807,17.1962,17.1729,17.1807,260800.0
2013-07-19 11:20:00,22.15,22.18,22.15,22.18,143400.0,17.1807,17.204,17.1807,17.204,143400.0
2013-07-19 11:25:00,22.18,22.21,22.17,22.2,151200.0,17.204,17.2272,17.1962,17.2195,151200.0
2013-07-19 11:30:00,22.2,22.21,22.18,22.18,101600.0,17.2195,17.2272,17.204,17.204,101600.0
2013-07-19 11:35:00,22.18,22.2,22.17,22.17,116600.0,17.204,17.2195,17.1962,17.1962,116600.0
2013-07-19 11:40:00,22.17,22.18,22.17,22.18,139600.0,17.1962,17.204,17.1962,17.204,139600.0
2013-07-19 11:45:00,22.18,22.18,22.18,22.18,59200.0,17.204,17.204,17.204,17.204,59200.0
2013-07-19 11:50:00,22.18,22.19,22.17,22.18,97600.0,17.204,17.2117,17.1962,17.204,97600.0
2013-07-19 11:55:00,22.19,22.21,22.17,22.21,287600.0,17.2117,17.2272,17.1962,17.2272,287600.0
2013-07-19 12:00:00,22.21,22.23,22.2,22.2,111600.0,17.2272,17.2427,17.2195,17.2195,111600.0
2013-07-19 12:05:00,22.2,22.23,22.2,22.21,107600.0,17.2195,17.2427,17.2195,17.2272,107600.0
2013-07-19 12:10:00,22.2,22.22,22.19,22.22,125400.0,17.2195,17.235,17.2117,17.235,125400.0
2013-07-19 12:15:00,22.22,22.23,22.21,22.22,156600.0,17.235,17.2427,17.2272,17.235,156600.0
2013-07-19 12:20:00,22.23,22.23,22.19,22.22,198600.0,17.2427,17.2427,17.2117,17.235,198600.0
2013-07-19 12:25:00,22.22,22.22,22.18,22.18,169600.0,17.235,17.235,17.204,17.204,169600.0
2013-07-19 12:30:00,22.18,22.2,22.18,22.18,91400.0,17.204,17.2195,17.204,17.204,91400.0
2013-07-19 12:35:00,22.18,22.2,22.18,22.18,142800.0,17.204,17.2195,17.204,17.204,142800.0
2013-07-19 12:40:00,22.19,22.2,22.18,22.18,64400.0,17.2117,17.2195,17.204,17.204,64400.0
2013-07-19 12:45:00,22.19,22.22,22.19,22.21,123800.0,17.2117,17.235,17.2117,17.2272,123800.0
2013-07-19 12:50:00,22.21,22.21,22.2,22.21,57000.0,17.2272,17.2272,17.2195,17.2272,57000.0
2013-07-19 12:55:00,22.21,22.23,22.19,22.22,183200.0,17.2272,17.2427,17.2117,17.235,183200.0
2013-07-19 13:00:00,22.22,22.22,22.2,22.22,105600.0,17.235,17.235,17.2195,17.235,105600.0
2013-07-19 13:05:00,22.21,22.22,22.21,22.21,70800.0,17.2272,17.235,17.2272,17.2272,70800.0
2013-07-19 13:10:00,22.21,22.23,22.2,22.23,197000.0,17.2272,17.2427,17.2195,17.2427,197000.0
2013-07-19 13:15:00,22.23,22.23,22.21,22.22,112200.0,17.2427,17.2427,17.2272,17.235,112200.0
2013-07-19 13:20:00,22.23,22.24,22.22,22.23,127400.0,17.2427,17.2505,17.235,17.2427,127400.0
2013-07-19 13:25:00,22.23,22.23,22.21,22.23,183400.0,17.2427,17.2427,17.2272,17.2427,183400.0
2013-07-19 13:30:00,22.23,22.24,22.22,22.24,140000.0,17.2427,17.2505,17.235,17.2505,140000.0
2013-07-19 13:35:00,22.24,22.25,22.2,22.21,202800.0,17.2505,17.2583,17.2195,17.2272,202800.0
2013-07-19 13:40:00,22.21,22.21,22.18,22.18,100000.0,17.2272,17.2272,17.204,17.204,100000.0
2013-07-19 13:45:00,22.18,22.2,22.18,22.18,52200.0,17.204,17.2195,17.204,17.204,52200.0
2013-07-19 13:50:00,22.18,22.18,22.17,22.18,67200.0,17.204,17.204,17.1962,17.204,67200.0
2013-07-19 13:55:00,22.18,22.18,22.17,22.17,110000.0,17.204,17.204,17.1962,17.1962,110000.0
2013-07-19 14:00:00,22.18,22.18,22.17,22.18,53400.0,17.204,17.204,17.1962,17.204,53400.0
2013-07-19 14:05:00,22.17,22.18,22.16,22.18,120600.0,17.1962,17.204,17.1884,17.204,120600.0
2013-07-19 14:10:00,22.18,22.2,22.17,22.18,126800.0,17.204,17.2195,17.1962,17.204,126800.0
2013-07-19 14:15:00,22.17,22.2,22.17,22.19,109800.0,17.1962,17.2195,17.1962,17.2117,109800.0
2013-07-19 14:20:00,22.19,22.2,22.19,22.2,56600.0,17.2117,17.2195,17.2117,17.2195,56600.0
2013-07-19 14:25:00,22.2,22.22,22.19,22.22,87000.0,17.2195,17.235,17.2117,17.235,87000.0
2013-07-19 14:30:00,22.21,22.23,22.2,22.23,102800.0,17.2272,17.2427,17.2195,17.2427,102800.0
2013-07-19 14:35:00,22.23,22.23,22.21,22.22,70400.0,17.2427,17.2427,17.2272,17.235,70400.0
2013-07-19 14:40:00,22.22,22.22,22.21,22.21,52400.0,17.235,17.235,17.2272,17.2272,52400.0
2013-07-19 14:45:00,22.21,22.22,22.2,22.22,71000.0,17.2272,17.235,17.2195,17.235,71000.0
2013-07-19 14:50:00,22.22,22.23,22.21,22.22,99000.0,17.235,17.2427,17.2272,17.235,99000.0
2013-07-19 14:55:00,22.22,22.24,22.21,22.21,107600.0,17.235,17.2505,17.2272,17.2272,107600.0
2013-07-19 15:00:00,22.21,22.22,22.2,22.2,101200.0,17.2272,17.235,17.2195,17.2195,101200.0
2013-07-19 15:05:00,22.2,22.22,22.19,22.21,154400.0,17.2195,17.235,17.2117,17.2272,154400.0
2013-07-19 15:10:00,22.22,22.22,22.19,22.22,146600.0,17.235,17.235,17.2117,17.235,146600.0
2013-07-19 15:15:00,22.22,22.22,22.2,22.2,91800.0,17.235,17.235,17.2195,17.2195,91800.0
2013-07-19 15:20:00,22.2,22.22,22.2,22.21,112600.0,17.2195,17.235,17.2195,17.2272,112600.0
2013-07-19 15:25:00,22.21,22.21,22.19,22.2,123200.0,17.2272,17.2272,17.2117,17.2195,123200.0
2013-07-19 15:30:00,22.19,22.22,22.19,22.2,151600.0,17.2117,17.235,17.2117,17.2195,151600.0
2013-07-19 15:35:00,22.2,22.2,22.19,22.2,107600.0,17.2195,17.2195,17.2117,17.2195,107600.0
2013-07-19 15:40:00,22.2,22.25,22.2,22.24,253800.0,17.2195,17.2583,17.2195,17.2505,253800.0
2013-07-19 15:45:00,22.24,22.24,22.22,22.23,227400.0,17.2505,17.2505,17.235,17.2427,227400.0
2013-07-19 15:50:00,22.23,22.25,22.23,22.24,398400.0,17.2427,17.2583,17.2427,17.2505,398400.0
2013-07-19 15:55:00,22.24,22.29,22.24,22.29,1058600.0,17.2505,17.2893,17.2505,17.2893,1058600.0
2013-07-22 09:30:00,22.62,22.73,22.42,22.54,2307200.0,17.5452,17.6306,17.3901,17.4832,2307200.0
2013-07-22 09:35:00,22.54,22.55,22.44,22.47,504400.0,17.4832,17.4909,17.4056,17.4289,504400.0
2013-07-22 09:40:00,22.47,22.47,22.37,22.39,320600.0,17.4289,17.4289,17.3513,17.3668,320600.0
2013-07-22 09:45:00,22.4,22.4,22.34,22.35,238600.0,17.3746,17.3746,17.3281,17.3358,238600.0
2013-07-22 09:50:00,22.36,22.36,22.29,22.29,193000.0,17.3436,17.3436,17.2893,17.2893,193000.0
2013-07-22 09:55:00,22.29,22.3,22.25,22.28,178600.0,17.2893,17.297,17.2583,17.2815,178600.0
2013-07-22 10:00:00,22.28,22.32,22.26,22.31,318600.0,17.2815,17.3125,17.266,17.3048,318600.0
2013-07-22 10:05:00,22.31,22.32,22.27,22.27,272600.0,17.3048,17.3125,17.2738,17.2738,272600.0
2013-07-22 10:10:00,22.27,22.32,22.27,22.29,178200.0,17.2738,17.3125,17.2738,17.2893,178200.0
2013-07-22 10:15:00,22.29,22.33,22.27,22.33,401200.0,17.2893,17.3203,17.2738,17.3203,401200.0
2013-07-22 10:20:00,22.33,22.36,22.33,22.33,213600.0,17.3203,17.3436,17.3203,17.3203,213600.0
2013-07-22 10:25:00,22.33,22.38,22.32,22.36,1028400.0,17.3203,17.3591,17.3125,17.3436,1028400.0
2013-07-22 10:30:00,22.36,22.36,22.32,22.33,219200.0,17.3436,17.3436,17.3125,17.3203,219200.0
2013-07-22 10:35:00,22.34,22.38,22.34,22.36,260600.0,17.3281,17.3591,17.3281,17.3436,260600.0
2013-07-22 10:40:00,22.36,22.38,22.36,22.38,248600.0,17.3436,17.3591,17.3436,17.3591,248600.0
2013-07-22 10:45:00,22.38,22.39,22.36,22.36,312400.0,17.3591,17.3668,17.3436,17.3436,312400.0
2013-07-22 10:50:00,22.37,22.41,22.36,22.41,197400.0,17.3513,17.3824,17.3436,17.3824,197400.0
2013-07-22 10:55:00,22.4,22.47,22.4,22.47,376800.0,17.3746,17.4289,17.3746,17.4289,376800.0
2013-07-22 11:00:00,22.47,22.48,22.41,22.41,393200.0,17.4289,17.4367,17.3824,17.3824,393200.0
2013-07-22 11:05:00,22.42,22.44,22.41,22.43,256000.0,17.3901,17.4056,17.3824,17.3979,256000.0
2013-07-22 11:10:00,22.44,22.48,22.43,22.48,224000.0,17.4056,17.4367,17.3979,17.4367,224000.0
2013-07-22 11:15:00,22.48,22.49,22.47,22.48,306200.0,17.4367,17.4444,17.4289,17.4367,306200.0
2013-07-22 11:20:00,22.48,22.49,22.46,22.46,232600.0,17.4367,17.4444,17.4211,17.4211,232600.0
2013-07-22 11:25:00,22.46,22.51,22.45,22.5,265000.0,17.4211,17.4599,17.4134,17.4522,265000.0
2013-07-22 11:30:00,22.5,22.5,22.47,22.5,416400.0,17.4522,17.4522,17.4289,17.4522,416400.0
2013-07-22 11:35:00,22.5,22.52,22.49,22.49,187400.0,17.4522,17.4677,17.4444,17.4444,187400.0
2013-07-22 11:40:00,22.48,22.51,22.48,22.5,164400.0,17.4367,17.4599,17.4367,17.4522,164400.0
2013-07-22 11:45:00,22.5,22.5,22.45,22.46,134400.0,17.4522,17.4522,17.4134,17.4211,134400.0
2013-07-22 11:50:00,22.46,22.47,22.45,22.46,128600.0,17.4211,17.4289,17.4134,17.4211,128600.0
2013-07-22 11:55:00,22.46,22.46,22.43,22.43,75600.0,17.4211,17.4211,17.3979,17.3979,75600.0
2013-07-22 12:00:00,22.43,22.45,22.42,22.43,87800.0,17.3979,17.4134,17.3901,17.3979,87800.0
2013-07-22 12:05:00,22.43,22.44,22.42,22.44,145800.0,17.3979,17.4056,17.3901,17.4056,145800.0
2013-07-22 12:10:00,22.43,22.43,22.42,22.43,106800.0,17.3979,17.3979,17.3901,17.3979,106800.0
2013-07-22 12:15:00,22.43,22.44,22.42,22.43,121600.0,17.3979,17.4056,17.3901,17.3979,121600.0
2013-07-22 12:20:00,22.43,22.45,22.43,22.43,88200.0,17.3979,17.4134,17.3979,17.3979,88200.0
2013-07-22 12:25:00,22.43,22.46,22.43,22.46,130000.0,17.3979,17.4211,17.3979,17.4211,130000.0
2013-07-22 12:30:00,22.46,22.46,22.43,22.43,97600.0,17.4211,17.4211,17.3979,17.3979,97600.0
2013-07-22 12:35:00,22.43,22.45,22.43,22.44,82600.0,17.3979,17.4134,17.3979,17.4056,82600.0
2013-07-22 12:40:00,22.44,22.45,22.44,22.45,77000.0,17.4056,17.4134,17.4056,17.4134,77000.0
2013-07-22 12:45:00,22.45,22.45,22.43,22.44,111000.0,17.4134,17.4134,17.3979,17.4056,111000.0
2013-07-22 12:50:00,22.44,22.46,22.43,22.45,112800.0,17.4056,17.4211,17.3979,17.4134,112800.0
2013-07-22 12:55:00,22.45,22.45,22.44,22.44,88800.0,17.4134,17.4134,17.4056,17.4056,88800.0
2013-07-22 13:00:00,22.45,22.45,22.43,22.43,160600.0,17.4134,17.4134,17.3979,17.3979,160600.0
2013-07-22 13:05:00,22.43,22.44,22.43,22.43,148200.0,17.3979,17.4056,17.3979,17.3979,148200.0
2013-07-22 13:10:00,22.43,22.46,22.43,22.45,195000.0,17.3979,17.4211,17.3979,17.4134,195000.0
2013-07-22 13:15:00,22.45,22.45,22.42,22.42,140000.0,17.4134,17.4134,17.3901,17.3901,140000.0
2013-07-22 13:20:00,22.42,22.43,22.39,22.4,110200.0,17.3901,17.3979,17.3668,17.3746,110200.0
2013-07-22 13:25:00,22.39,22.39,22.38,22.38,92200.0,17.3668,17.3668,17.3591,17.3591,92200.0
2013-07-22 13:30:00,22.38,22.39,22.36,22.39,105200.0,17.3591,17.3668,17.3436,17.3668,105200.0
2013-07-22 13:35:00,22.39,22.39,22.37,22.37,50400.0,17.3668,17.3668,17.3513,17.3513,50400.0
2013-07-22 13:40:00,22.38,22.39,22.36,22.38,134200.0,17.3591,17.3668,17.3436,17.3591,134200.0
2013-07-22 13:45:00,22.38,22.4,22.36,22.39,166200.0,17.3591,17.3746,17.3436,17.3668,166200.0
2013-07-22 13:50:00,22.39,22.4,22.36,22.38,104400.0,17.3668,17.3746,17.3436,17.3591,104400.0
2013-07-22 13:55:00,22.38,22.43,22.38,22.43,153000.0,17.3591,17.3979,17.3591,17.3979,153000.0
2013-07-22 14:00:00,22.43,22.44,22.42,22.43,183600.0,17.3979,17.4056,17.3901,17.3979,183600.0
2013-07-22 14:05:00,22.44,22.47,22.43,22.47,180400.0,17.4056,17.4289,17.3979,17.4289,180400.0
2013-07-22 14:10:00,22.47,22.49,22.46,22.47,221400.0,17.4289,17.4444,17.4211,17.4289,221400.0
2013-07-22 14:15:00,22.46,22.47,22.45,22.46,149800.0,17.4211,17.4289,17.4134,17.4211,149800.0
2013-07-22 14:20:00,22.46,22.47,22.45,22.46,67200.0,17.4211,17.4289,17.4134,17.4211,67200.0
2013-07-22 14:25:00,22.46,22.46,22.43,22.43,67200.0,17.4211,17.4211,17.3979,17.3979,67200.0
2013-07-22 14:30:00,22.43,22.45,22.43,22.43,149400.0,17.3979,17.4134,17.3979,17.3979,149400.0
2013-07-22 14:35:00,22.43,22.43,22.42,22.43,176600.0,17.3979,17.3979,17.3901,17.3979,176600.0
2013-07-22 14:40:00,22.42,22.46,22.42,22.46,220000.0,17.3901,17.4211,17.3901,17.4211,220000.0
2013-07-22 14:45:00,22.46,22.48,22.46,22.47,225600.0,17.4211,17.4367,17.4211,17.4289,225600.0
2013-07-22 14:50:00,22.46,22.47,22.45,22.46,111800.0,17.4211,17.4289,17.4134,17.4211,111800.0
2013-07-22 14:55:00,22.46,22.47,22.45,22.46,136800.0,17.4211,17.4289,17.4134,17.4211,136800.0
2013-07-22 15:00:00,22.46,22.46,22.45,22.45,42600.0,17.4211,17.4211,17.4134,17.4134,42600.0
2013-07-22 15:05:00,22.45,22.45,22.43,22.44,162600.0,17.4134,17.4134,17.3979,17.4056,162600.0
2013-07-22 15:10:00,22.45,22.45,22.42,22.43,134000.0,17.4134,17.4134,17.3901,17.3979,134000.0
2013-07-22 15:15:00,22.43,22.43,22.41,22.42,115400.0,17.3979,17.3979,17.3824,17.3901,115400.0
2013-07-22 15:20:00,22.42,22.43,22.42,22.43,91600.0,17.3901,17.3979,17.3901,17.3979,91600.0
2013-07-22 15:25:00,22.43,22.43,22.41,22.41,166000.0,17.3979,17.3979,17.3824,17.3824,166000.0
2013-07-22 15:30:00,22.41,22.42,22.41,22.42,105400.0,17.3824,17.3901,17.3824,17.3901,105400.0
2013-07-22 15:35:00,22.42,22.42,22.4,22.4,194600.0,17.3901,17.3901,17.3746,17.3746,194600.0
2013-07-22 15:40:00,22.4,22.41,22.4,22.4,520800.0,17.3746,17.3824,17.3746,17.3746,520800.0
2013-07-22 15:45:00,22.4,22.41,22.4,22.41,334400.0,17.3746,17.3824,17.3746,17.3824,334400.0
2013-07-22 15:50:00,22.41,22.42,22.4,22.41,293800.0,17.3824,17.3901,17.3746,17.3824,293800.0
2013-07-22 15:55:00,22.41,22.47,22.41,22.47,1721000.0,17.3824,17.4289,17.3824,17.4289,1721000.0
2013-07-23 09:30:00,22.48,22.52,22.43,22.51,1221000.0,17.4367,17.4677,17.3979,17.4599,1221000.0
2013-07-23 09:35:00,22.5,22.55,22.5,22.53,193800.0,17.4522,17.4909,17.4522,17.4754,193800.0
2013-07-23 09:40:00,22.53,22.55,22.52,22.54,166000.0,17.4754,17.4909,17.4677,17.4832,166000.0
2013-07-23 09:45:00,22.54,22.6,22.54,22.57,240800.0,17.4832,17.5297,17.4832,17.5065,240800.0
2013-07-23 09:50:00,22.57,22.58,22.55,22.58,91400.0,17.5065,17.5142,17.4909,17.5142,91400.0
2013-07-23 09:55:00,22.57,22.58,22.53,22.56,219800.0,17.5065,17.5142,17.4754,17.4987,219800.0
2013-07-23 10:00:00,22.56,22.62,22.56,22.62,281800.0,17.4987,17.5452,17.4987,17.5452,281800.0
2013-07-23 10:05:00,22.62,22.64,22.57,22.57,932800.0,17.5452,17.5608,17.5065,17.5065,932800.0
2013-07-23 10:10:00,22.56,22.59,22.55,22.58,403000.0,17.4987,17.522,17.4909,17.5142,403000.0
2013-07-23 10:15:00,22.57,22.6,22.55,22.6,363400.0,17.5065,17.5297,17.4909,17.5297,363400.0
2013-07-23 10:20:00,22.6,22.6,22.56,22.56,85000.0,17.5297,17.5297,17.4987,17.4987,85000.0
2013-07-23 10:25:00,22.56,22.58,22.55,22.56,177200.0,17.4987,17.5142,17.4909,17.4987,177200.0
2013-07-23 10:30:00,22.56,22.56,22.53,22.55,181200.0,17.4987,17.4987,17.4754,17.4909,181200.0
2013-07-23 10:35:00,22.55,22.55,22.46,22.47,156600.0,17.4909,17.4909,17.4211,17.4289,156600.0
2013-07-23 10:40:00,22.47,22.47,22.45,22.47,258600.0,17.4289,17.4289,17.4134,17.4289,258600.0
2013-07-23 10:45:00,22.47,22.49,22.46,22.49,342400.0,17.4289,17.4444,17.4211,17.4444,342400.0
2013-07-23 10:50:00,22.48,22.49,22.46,22.49,261400.0,17.4367,17.4444,17.4211,17.4444,261400.0
2013-07-23 10:55:00,22.48,22.48,22.43,22.43,141800.0,17.4367,17.4367,17.3979,17.3979,141800.0
2013-07-23 11:00:00,22.43,22.43,22.4,22.42,352200.0,17.3979,17.3979,17.3746,17.3901,352200.0
2013-07-23 11:05:00,22.42,22.45,22.4,22.41,211800.0,17.3901,17.4134,17.3746,17.3824,211800.0
2013-07-23 11:10:00,22.4,22.52,22.4,22.52,509400.0,17.3746,17.4677,17.3746,17.4677,509400.0
2013-07-23 11:15:00,22.51,22.51,22.45,22.46,278800.0,17.4599,17.4599,17.4134,17.4211,278800.0
2013-07-23 11:20:00,22.46,22.5,22.46,22.49,436000.0,17.4211,17.4522,17.4211,17.4444,436000.0
2013-07-23 11:25:00,22.49,22.5,22.48,22.5,132600.0,17.4444,17.4522,17.4367,17.4522,132600.0
2013-07-23 11:30:00,22.5,22.5,22.5,22.5,95400.0,17.4522,17.4522,17.4522,17.4522,95400.0
2013-07-23 11:35:00,22.5,22.5,22.49,22.5,162600.0,17.4522,17.4522,17.4444,17.4522,162600.0
2013-07-23 11:40:00,22.49,22.5,22.48,22.49,149800.0,17.4444,17.4522,17.4367,17.4444,149800.0
2013-07-23 11:45:00,22.49,22.5,22.48,22.5,285200.0,17.4444,17.4522,17.4367,17.4522,285200.0
2013-07-23 11:50:00,22.5,22.5,22.49,22.49,129400.0,17.4522,17.4522,17.4444,17.4444,129400.0
2013-07-23 11:55:00,22.49,22.5,22.48,22.5,251600.0,17.4444,17.4522,17.4367,17.4522,251600.0
2013-07-23 12:00:00,22.5,22.5,22.48,22.49,176600.0,17.4522,17.4522,17.4367,17.4444,176600.0
2013-07-23 12:05:00,22.49,22.51,22.49,22.5,285600.0,17.4444,17.4599,17.4444,17.4522,285600.0
2013-07-23 12:10:00,22.5,22.51,22.5,22.5,116200.0,17.4522,17.4599,17.4522,17.4522,116200.0
2013-07-23 12:15:00,22.5,22.51,22.5,22.5,201800.0,17.4522,17.4599,17.4522,17.4522,201800.0
2013-07-23 12:20:00,22.5,22.5,22.5,22.5,94200.0,17.4522,17.4522,17.4522,17.4522,94200.0
2013-07-23 12:25:00,22.5,22.52,22.5,22.5,326800.0,17.4522,17.4677,17.4522,17.4522,326800.0
2013-07-23 12:30:00,22.5,22.51,22.5,22.5,86600.0,17.4522,17.4599,17.4522,17.4522,86600.0
2013-07-23 12:35:00,22.5,22.53,22.5,22.53,118600.0,17.4522,17.4754,17.4522,17.4754,118600.0
2013-07-23 12:40:00,22.52,22.54,22.52,22.53,115200.0,17.4677,17.4832,17.4677,17.4754,115200.0
2013-07-23 12:45:00,22.53,22.54,22.5,22.5,74600.0,17.4754,17.4832,17.4522,17.4522,74600.0
2013-07-23 12:50:00,22.5,22.53,22.5,22.52,100200.0,17.4522,17.4754,17.4522,17.4677,100200.0
2013-07-23 12:55:00,22.52,22.52,22.5,22.52,125000.0,17.4677,17.4677,17.4522,17.4677,125000.0
2013-07-23 13:00:00,22.52,22.54,22.52,22.53,112800.0,17.4677,17.4832,17.4677,17.4754,112800.0
2013-07-23 13:05:00,22.53,22.55,22.52,22.53,129200.0,17.4754,17.4909,17.4677,17.4754,129200.0
2013-07-23 13:10:00,22.53,22.53,22.52,22.52,64400.0,17.4754,17.4754,17.4677,17.4677,64400.0
2013-07-23 13:15:00,22.53,22.56,22.52,22.55,163600.0,17.4754,17.4987,17.4677,17.4909,163600.0
2013-07-23 13:20:00,22.55,22.58,22.55,22.57,166800.0,17.4909,17.5142,17.4909,17.5065,166800.0
2013-07-23 13:25:00,22.57,22.58,22.57,22.58,73200.0,17.5065,17.5142,17.5065,17.5142,73200.0
2013-07-23 13:30:00,22.58,22.61,22.58,22.59,247400.0,17.5142,17.5375,17.5142,17.522,247400.0
2013-07-23 13:35:00,22.59,22.62,22.59,22.61,1465800.0,17.522,17.5452,17.522,17.5375,1465800.0
2013-07-23 13:40:00,22.61,22.63,22.6,22.6,218800.0,17.5375,17.553,17.5297,17.5297,218800.0
2013-07-23 13:45:00,22.6,22.64,22.59,22.6,232600.0,17.5297,17.5608,17.522,17.5297,232600.0
2013-07-23 13:50:00,22.6,22.6,22.57,22.57,75000.0,17.5297,17.5297,17.5065,17.5065,75000.0
2013-07-23 13:55:00,22.57,22.57,22.54,22.55,103200.0,17.5065,17.5065,17.4832,17.4909,103200.0
2013-07-23 14:00:00,22.55,22.55,22.52,22.52,70000.0,17.4909,17.4909,17.4677,17.4677,70000.0
2013-07-23 14:05:00,22.52,22.55,22.52,22.54,149200.0,17.4677,17.4909,17.4677,17.4832,149200.0
2013-07-23 14:10:00,22.54,22.55,22.52,22.53,173200.0,17.4832,17.4909,17.4677,17.4754,173200.0
2013-07-23 14:15:00,22.53,22.55,22.51,22.54,159000.0,17.4754,17.4909,17.4599,17.4832,159000.0
2013-07-23 14:20:00,22.54,22.56,22.54,22.55,39400.0,17.4832,17.4987,17.4832,17.4909,39400.0
2013-07-23 14:25:00,22.55,22.59,22.55,22.59,95200.0,17.4909,17.522,17.4909,17.522,95200.0
2013-07-23 14:30:00,22.59,22.61,22.58,22.61,61200.0,17.522,17.5375,17.5142,17.5375,61200.0
2013-07-23 14:35:00,22.61,22.63,22.6,22.62,145200.0,17.5375,17.553,17.5297,17.5452,145200.0
2013-07-23 14:40:00,22.62,22.67,22.61,22.67,266800.0,17.5452,17.584,17.5375,17.584,266800.0
2013-07-23 14:45:00,22.67,22.7,22.67,22.69,335000.0,17.584,17.6073,17.584,17.5995,335000.0
2013-07-23 14:50:00,22.69,22.7,22.68,22.68,350000.0,17.5995,17.6073,17.5918,17.5918,350000.0
2013-07-23 14:55:00,22.68,22.69,22.68,22.68,101200.0,17.5918,17.5995,17.5918,17.5918,101200.0
2013-07-23 15:00:00,22.68,22.71,22.67,22.71,497000.0,17.5918,17.6151,17.584,17.6151,497000.0
2013-07-23 15:05:00,22.7,22.7,22.67,22.67,360000.0,17.6073,17.6073,17.584,17.584,360000.0
2013-07-23 15:10:00,22.67,22.68,22.66,22.68,447000.0,17.584,17.5918,17.5763,17.5918,447000.0
2013-07-23 15:15:00,22.68,22.68,22.66,22.66,436200.0,17.5918,17.5918,17.5763,17.5763,436200.0
2013-07-23 15:20:00,22.66,22.68,22.66,22.67,372000.0,17.5763,17.5918,17.5763,17.584,372000.0
2013-07-23 15:25:00,22.67,22.67,22.66,22.67,153800.0,17.584,17.584,17.5763,17.584,153800.0
2013-07-23 15:30:00,22.66,22.67,22.65,22.65,575400.0,17.5763,17.584,17.5685,17.5685,575400.0
2013-07-23 15:35:00,22.65,22.65,22.64,22.64,293200.0,17.5685,17.5685,17.5608,17.5608,293200.0
2013-07-23 15:40:00,22.64,22.65,22.62,22.62,417400.0,17.5608,17.5685,17.5452,17.5452,417400.0
2013-07-23 15:45:00,22.62,22.62,22.57,22.57,481800.0,17.5452,17.5452,17.5065,17.5065,481800.0
2013-07-23 15:50:00,22.58,22.58,22.56,22.57,1201800.0,17.5142,17.5142,17.4987,17.5065,1201800.0
2013-07-23 15:55:00,22.57,22.58,22.56,22.57,1548000.0,17.5065,17.5142,17.4987,17.5065,1548000.0
2013-07-24 09:30:00,22.57,22.79,22.57,22.75,605200.0,17.5065,17.6771,17.5065,17.6461,605200.0
2013-07-24 09:35:00,22.75,22.82,22.67,22.68,327600.0,17.6461,17.7004,17.584,17.5918,327600.0
2013-07-24 09:40:00,22.68,22.72,22.67,22.68,644800.0,17.5918,17.6228,17.584,17.5918,644800.0
2013-07-24 09:45:00,22.68,22.7,22.61,22.61,341200.0,17.5918,17.6073,17.5375,17.5375,341200.0
2013-07-24 09:50:00,22.61,22.61,22.54,22.54,263800.0,17.5375,17.5375,17.4832,17.4832,263800.0
2013-07-24 09:55:00,22.53,22.55,22.51,22.52,237200.0,17.4754,17.4909,17.4599,17.4677,237200.0
2013-07-24 10:00:00,22.53,22.58,22.5,22.5,441000.0,17.4754,17.5142,17.4522,17.4522,441000.0
2013-07-24 10:05:00,22.5,22.54,22.5,22.53,303600.0,17.4522,17.4832,17.4522,17.4754,303600.0
2013-07-24 10:10:00,22.54,22.54,22.47,22.47,460000.0,17.4832,17.4832,17.4289,17.4289,460000.0
2013-07-24 10:15:00,22.47,22.49,22.45,22.45,190600.0,17.4289,17.4444,17.4134,17.4134,190600.0
2013-07-24 10:20:00,22.45,22.47,22.41,22.42,268600.0,17.4134,17.4289,17.3824,17.3901,268600.0
2013-07-24 10:25:00,22.42,22.42,22.36,22.36,319800.0,17.3901,17.3901,17.3436,17.3436,319800.0
2013-07-24 10:30:00,22.37,22.46,22.36,22.45,141800.0,17.3513,17.4211,17.3436,17.4134,141800.0
2013-07-24 10:35:00,22.45,22.46,22.43,22.44,127200.0,17.4134,17.4211,17.3979,17.4056,127200.0
2013-07-24 10:40:00,22.44,22.48,22.44,22.47,213800.0,17.4056,17.4367,17.4056,17.4289,213800.0
2013-07-24 10:45:00,22.47,22.47,22.41,22.41,161600.0,17.4289,17.4289,17.3824,17.3824,161600.0
2013-07-24 10:50:00,22.42,22.44,22.41,22.42,737000.0,17.3901,17.4056,17.3824,17.3901,737000.0
2013-07-24 10:55:00,22.42,22.43,22.41,22.42,291600.0,17.3901,17.3979,17.3824,17.3901,291600.0
2013-07-24 11:00:00,22.42,22.43,22.41,22.41,237200.0,17.3901,17.3979,17.3824,17.3824,237200.0
2013-07-24 11:05:00,22.41,22.43,22.4,22.41,145800.0,17.3824,17.3979,17.3746,17.3824,145800.0
2013-07-24 11:10:00,22.41,22.43,22.4,22.41,191400.0,17.3824,17.3979,17.3746,17.3824,191400.0
2013-07-24 11:15:00,22.42,22.45,22.42,22.43,128200.0,17.3901,17.4134,17.3901,17.3979,128200.0
2013-07-24 11:20:00,22.43,22.48,22.43,22.47,104000.0,17.3979,17.4367,17.3979,17.4289,104000.0
2013-07-24 11:25:00,22.47,22.48,22.46,22.48,141000.0,17.4289,17.4367,17.4211,17.4367,141000.0
2013-07-24 11:30:00,22.48,22.51,22.48,22.5,139000.0,17.4367,17.4599,17.4367,17.4522,139000.0
2013-07-24 11:35:00,22.5,22.51,22.47,22.47,107800.0,17.4522,17.4599,17.4289,17.4289,107800.0
2013-07-24 11:40:00,22.47,22.49,22.46,22.47,62600.0,17.4289,17.4444,17.4211,17.4289,62600.0
2013-07-24 11:45:00,22.47,22.47,22.44,22.47,154800.0,17.4289,17.4289,17.4056,17.4289,154800.0
2013-07-24 11:50:00,22.48,22.51,22.47,22.51,91800.0,17.4367,17.4599,17.4289,17.4599,91800.0
2013-07-24 11:55:00,22.5,22.53,22.49,22.53,235200.0,17.4522,17.4754,17.4444,17.4754,235200.0
2013-07-24 12:00:00,22.53,22.55,22.5,22.55,189800.0,17.4754,17.4909,17.4522,17.4909,189800.0
2013-07-24 12:05:00,22.55,22.56,22.49,22.49,254800.0,17.4909,17.4987,17.4444,17.4444,254800.0
2013-07-24 12:10:00,22.49,22.51,22.49,22.51,440400.0,17.4444,17.4599,17.4444,17.4599,440400.0
2013-07-24 12:15:00,22.51,22.53,22.5,22.53,231000.0,17.4599,17.4754,17.4522,17.4754,231000.0
2013-07-24 12:20:00,22.53,22.57,22.53,22.57,112800.0,17.4754,17.5065,17.4754,17.5065,112800.0
2013-07-24 12:25:00,22.57,22.57,22.55,22.55,250400.0,17.5065,17.5065,17.4909,17.4909,250400.0
2013-07-24 12:30:00,22.55,22.56,22.5,22.5,198400.0,17.4909,17.4987,17.4522,17.4522,198400.0
2013-07-24 12:35:00,22.5,22.5,22.48,22.5,104600.0,17.4522,17.4522,17.4367,17.4522,104600.0
2013-07-24 12:40:00,22.5,22.5,22.47,22.47,622000.0,17.4522,17.4522,17.4289,17.4289,622000.0
2013-07-24 12:45:00,22.47,22.47,22.44,22.44,133000.0,17.4289,17.4289,17.4056,17.4056,133000.0
2013-07-24 12:50:00,22.43,22.44,22.4,22.42,163600.0,17.3979,17.4056,17.3746,17.3901,163600.0
2013-07-24 12:55:00,22.42,22.43,22.42,22.42,159600.0,17.3901,17.3979,17.3901,17.3901,159600.0
2013-07-24 13:00:00,22.42,22.44,22.41,22.41,121600.0,17.3901,17.4056,17.3824,17.3824,121600.0
2013-07-24 13:05:00,22.41,22.41,22.38,22.38,212000.0,17.3824,17.3824,17.3591,17.3591,212000.0
2013-07-24 13:10:00,22.38,22.38,22.34,22.35,173200.0,17.3591,17.3591,17.3281,17.3358,173200.0
2013-07-24 13:15:00,22.34,22.35,22.33,22.33,351800.0,17.3281,17.3358,17.3203,17.3203,351800.0
2013-07-24 13:20:00,22.34,22.35,22.33,22.35,205600.0,17.3281,17.3358,17.3203,17.3358,205600.0
2013-07-24 13:25:00,22.35,22.37,22.35,22.36,139400.0,17.3358,17.3513,17.3358,17.3436,139400.0
2013-07-24 13:30:00,22.36,22.36,22.34,22.34,157800.0,17.3436,17.3436,17.3281,17.3281,157800.0
2013-07-24 13:35:00,22.34,22.35,22.32,22.34,200600.0,17.3281,17.3358,17.3125,17.3281,200600.0
2013-07-24 13:40:00,22.35,22.36,22.34,22.35,131400.0,17.3358,17.3436,17.3281,17.3358,131400.0
2013-07-24 13:45:00,22.36,22.36,22.35,22.36,166800.0,17.3436,17.3436,17.3358,17.3436,166800.0
2013-07-24 13:50:00,22.36,22.36,22.36,22.36,139800.0,17.3436,17.3436,17.3436,17.3436,139800.0
2013-07-24 13:55:00,22.36,22.36,22.34,22.35,113200.0,17.3436,17.3436,17.3281,17.3358,113200.0
2013-07-24 14:00:00,22.36,22.38,22.35,22.38,167000.0,17.3436,17.3591,17.3358,17.3591,167000.0
2013-07-24 14:05:00,22.38,22.42,22.38,22.41,154800.0,17.3591,17.3901,17.3591,17.3824,154800.0
2013-07-24 14:10:00,22.41,22.43,22.41,22.43,152600.0,17.3824,17.3979,17.3824,17.3979,152600.0
2013-07-24 14:15:00,22.43,22.43,22.4,22.4,110600.0,17.3979,17.3979,17.3746,17.3746,110600.0
2013-07-24 14:20:00,22.4,22.4,22.39,22.39,38200.0,17.3746,17.3746,17.3668,17.3668,38200.0
2013-07-24 14:25:00,22.39,22.4,22.39,22.39,171600.0,17.3668,17.3746,17.3668,17.3668,171600.0
2013-07-24 14:30:00,22.39,22.39,22.38,22.38,83000.0,17.3668,17.3668,17.3591,17.3591,83000.0
2013-07-24 14:35:00,22.38,22.4,22.38,22.4,184600.0,17.3591,17.3746,17.3591,17.3746,184600.0
2013-07-24 14:40:00,22.39,22.41,22.39,22.41,162800.0,17.3668,17.3824,17.3668,17.3824,162800.0
2013-07-24 14:45:00,22.4,22.4,22.4,22.4,132800.0,17.3746,17.3746,17.3746,17.3746,132800.0
2013-07-24 14:50:00,22.4,22.41,22.4,22.4,192800.0,17.3746,17.3824,17.3746,17.3746,192800.0
2013-07-24 14:55:00,22.4,22.42,22.4,22.4,129000.0,17.3746,17.3901,17.3746,17.3746,129000.0
2013-07-24 15:00:00,22.41,22.41,22.39,22.39,107200.0,17.3824,17.3824,17.3668,17.3668,107200.0
2013-07-24 15:05:00,22.39,22.4,22.37,22.39,152200.0,17.3668,17.3746,17.3513,17.3668,152200.0
2013-07-24 15:10:00,22.39,22.43,22.39,22.42,315200.0,17.3668,17.3979,17.3668,17.3901,315200.0
2013-07-24 15:15:00,22.42,22.44,22.42,22.44,1154200.0,17.3901,17.4056,17.3901,17.4056,1154200.0
2013-07-24 15:20:00,22.44,22.47,22.43,22.47,188800.0,17.4056,17.4289,17.3979,17.4289,188800.0
2013-07-24 15:25:00,22.47,22.47,22.45,22.46,162000.0,17.4289,17.4289,17.4134,17.4211,162000.0
2013-07-24 15:30:00,22.47,22.48,22.45,22.45,150200.0,17.4289,17.4367,17.4134,17.4134,150200.0
2013-07-24 15:35:00,22.45,22.47,22.45,22.47,222000.0,17.4134,17.4289,17.4134,17.4289,222000.0
2013-07-24 15:40:00,22.47,22.49,22.47,22.49,237600.0,17.4289,17.4444,17.4289,17.4444,237600.0
2013-07-24 15:45:00,22.49,22.49,22.45,22.45,184800.0,17.4444,17.4444,17.4134,17.4134,184800.0
2013-07-24 15:50:00,22.45,22.47,22.45,22.47,418000.0,17.4134,17.4289,17.4134,17.4289,418000.0
2013-07-24 15:55:00,22.47,22.49,22.46,22.48,601000.0,17.4289,17.4444,17.4211,17.4367,601000.0
2013-07-25 09:30:00,22.35,22.39,22.28,22.34,408600.0,17.3358,17.3668,17.2815,17.3281,408600.0
2013-07-25 09:35:00,22.34,22.41,22.34,22.36,155600.0,17.3281,17.3824,17.3281,17.3436,155600.0
2013-07-25 09:40:00,22.36,22.37,22.32,22.36,147400.0,17.3436,17.3513,17.3125,17.3436,147400.0
2013-07-25 09:45:00,22.36,22.36,22.32,22.34,251800.0,17.3436,17.3436,17.3125,17.3281,251800.0
2013-07-25 09:50:00,22.34,22.35,22.32,22.33,253800.0,17.3281,17.3358,17.3125,17.3203,253800.0
2013-07-25 09:55:00,22.33,22.33,22.29,22.29,84200.0,17.3203,17.3203,17.2893,17.2893,84200.0
2013-07-25 10:00:00,22.29,22.32,22.29,22.29,240400.0,17.2893,17.3125,17.2893,17.2893,240400.0
2013-07-25 10:05:00,22.29,22.29,22.23,22.23,183400.0,17.2893,17.2893,17.2427,17.2427,183400.0
2013-07-25 10:10:00,22.24,22.28,22.23,22.28,321600.0,17.2505,17.2815,17.2427,17.2815,321600.0
2013-07-25 10:15:00,22.27,22.28,22.23,22.24,299200.0,17.2738,17.2815,17.2427,17.2505,299200.0
2013-07-25 10:20:00,22.23,22.25,22.21,22.21,198800.0,17.2427,17.2583,17.2272,17.2272,198800.0
2013-07-25 10:25:00,22.21,22.25,22.2,22.25,382200.0,17.2272,17.2583,17.2195,17.2583,382200.0
2013-07-25 10:30:00,22.25,22.27,22.25,22.25,181800.0,17.2583,17.2738,17.2583,17.2583,181800.0
2013-07-25 10:35:00,22.25,22.26,22.21,22.24,283400.0,17.2583,17.266,17.2272,17.2505,283400.0
2013-07-25 10:40:00,22.24,22.25,22.24,22.25,222000.0,17.2505,17.2583,17.2505,17.2583,222000.0
2013-07-25 10:45:00,22.25,22.28,22.24,22.27,260600.0,17.2583,17.2815,17.2505,17.2738,260600.0
2013-07-25 10:50:00,22.27,22.27,22.23,22.23,109200.0,17.2738,17.2738,17.2427,17.2427,109200.0
2013-07-25 10:55:00,22.24,22.24,22.21,22.22,102800.0,17.2505,17.2505,17.2272,17.235,102800.0
2013-07-25 11:00:00,22.22,22.23,22.21,22.21,142600.0,17.235,17.2427,17.2272,17.2272,142600.0
2013-07-25 11:05:00,22.21,22.21,22.17,22.17,103800.0,17.2272,17.2272,17.1962,17.1962,103800.0
2013-07-25 11:10:00,22.17,22.17,22.14,22.14,169800.0,17.1962,17.1962,17.1729,17.1729,169800.0
2013-07-25 11:15:00,22.15,22.15,22.13,22.15,63400.0,17.1807,17.1807,17.1652,17.1807,63400.0
2013-07-25 11:20:00,22.15,22.15,22.08,22.09,213600.0,17.1807,17.1807,17.1264,17.1341,213600.0
2013-07-25 11:25:00,22.09,22.11,22.08,22.09,214000.0,17.1341,17.1497,17.1264,17.1341,214000.0
2013-07-25 11:30:00,22.09,22.15,22.07,22.15,214000.0,17.1341,17.1807,17.1186,17.1807,214000.0
2013-07-25 11:35:00,22.15,22.15,22.11,22.12,237200.0,17.1807,17.1807,17.1497,17.1574,237200.0
2013-07-25 11:40:00,22.12,22.13,22.07,22.08,246000.0,17.1574,17.1652,17.1186,17.1264,246000.0
2013-07-25 11:45:00,22.08,22.11,22.08,22.11,134000.0,17.1264,17.1497,17.1264,17.1497,134000.0
2013-07-25 11:50:00,22.11,22.18,22.11,22.17,210600.0,17.1497,17.204,17.1497,17.1962,210600.0
2013-07-25 11:55:00,22.17,22.17,22.13,22.13,190800.0,17.1962,17.1962,17.1652,17.1652,190800.0
2013-07-25 12:00:00,22.13,22.15,22.13,22.15,115600.0,17.1652,17.1807,17.1652,17.1807,115600.0
2013-07-25 12:05:00,22.15,22.15,22.13,22.14,120600.0,17.1807,17.1807,17.1652,17.1729,120600.0
2013-07-25 12:10:00,22.14,22.14,22.1,22.1,156200.0,17.1729,17.1729,17.1419,17.1419,156200.0
2013-07-25 12:15:00,22.1,22.11,22.08,22.11,285400.0,17.1419,17.1497,17.1264,17.1497,285400.0
2013-07-25 12:20:00,22.11,22.17,22.11,22.17,221000.0,17.1497,17.1962,17.1497,17.1962,221000.0
2013-07-25 12:25:00,22.17,22.18,22.16,22.17,123200.0,17.1962,17.204,17.1884,17.1962,123200.0
2013-07-25 12:30:00,22.17,22.18,22.17,22.17,250200.0,17.1962,17.204,17.1962,17.1962,250200.0
2013-07-25 12:35:00,22.17,22.18,22.17,22.18,144000.0,17.1962,17.204,17.1962,17.204,144000.0
2013-07-25 12:40:00,22.18,22.18,22.17,22.17,94600.0,17.204,17.204,17.1962,17.1962,94600.0
2013-07-25 12:45:00,22.18,22.19,22.17,22.19,76200.0,17.204,17.2117,17.1962,17.2117,76200.0
2013-07-25 12:50:00,22.18,22.2,22.18,22.2,125400.0,17.204,17.2195,17.204,17.2195,125400.0
2013-07-25 12:55:00,22.2,22.21,22.19,22.19,141800.0,17.2195,17.2272,17.2117,17.2117,141800.0
2013-07-25 13:00:00,22.19,22.21,22.19,22.2,146400.0,17.2117,17.2272,17.2117,17.2195,146400.0
2013-07-25 13:05:00,22.2,22.2,22.17,22.17,110800.0,17.2195,17.2195,17.1962,17.1962,110800.0
2013-07-25 13:10:00,22.17,22.17,22.16,22.16,79000.0,17.1962,17.1962,17.1884,17.1884,79000.0
2013-07-25 13:15:00,22.16,22.17,22.16,22.16,94000.0,17.1884,17.1962,17.1884,17.1884,94000.0
2013-07-25 13:20:00,22.16,22.17,22.15,22.15,78600.0,17.1884,17.1962,17.1807,17.1807,78600.0
2013-07-25 13:25:00,22.16,22.17,22.14,22.14,222800.0,17.1884,17.1962,17.1729,17.1729,222800.0
2013-07-25 13:30:00,22.14,22.15,22.11,22.14,237800.0,17.1729,17.1807,17.1497,17.1729,237800.0
2013-07-25 13:35:00,22.13,22.15,22.12,22.13,140600.0,17.1652,17.1807,17.1574,17.1652,140600.0
2013-07-25 13:40:00,22.12,22.15,22.12,22.13,112800.0,17.1574,17.1807,17.1574,17.1652,112800.0
2013-07-25 13:45:00,22.14,22.14,22.12,22.13,77600.0,17.1729,17.1729,17.1574,17.1652,77600.0
2013-07-25 13:50:00,22.13,22.13,22.11,22.11,101600.0,17.1652,17.1652,17.1497,17.1497,101600.0
2013-07-25 13:55:00,22.11,22.11,22.11,22.11,33600.0,17.1497,17.1497,17.1497,17.1497,33600.0
2013-07-25 14:00:00,22.11,22.13,22.1,22.13,277200.0,17.1497,17.1652,17.1419,17.1652,277200.0
2013-07-25 14:05:00,22.13,22.14,22.11,22.11,234600.0,17.1652,17.1729,17.1497,17.1497,234600.0
2013-07-25 14:10:00,22.12,22.12,22.09,22.09,190800.0,17.1574,17.1574,17.1341,17.1341,190800.0
2013-07-25 14:15:00,22.09,22.1,22.09,22.1,233800.0,17.1341,17.1419,17.1341,17.1419,233800.0
2013-07-25 14:20:00,22.1,22.1,22.06,22.06,218000.0,17.1419,17.1419,17.1109,17.1109,218000.0
2013-07-25 14:25:00,22.07,22.08,22.05,22.07,179800.0,17.1186,17.1264,17.1031,17.1186,179800.0
2013-07-25 14:30:00,22.08,22.08,22.05,22.06,164200.0,17.1264,17.1264,17.1031,17.1109,164200.0
2013-07-25 14:35:00,22.05,22.06,22.03,22.04,274400.0,17.1031,17.1109,17.0876,17.0954,274400.0
2013-07-25 14:40:00,22.04,22.05,22.04,22.05,109800.0,17.0954,17.1031,17.0954,17.1031,109800.0
2013-07-25 14:45:00,22.05,22.05,22.03,22.04,262200.0,17.1031,17.1031,17.0876,17.0954,262200.0
2013-07-25 14:50:00,22.04,22.04,22.03,22.03,280200.0,17.0954,17.0954,17.0876,17.0876,280200.0
2013-07-25 14:55:00,22.03,22.04,21.99,21.99,326600.0,17.0876,17.0954,17.0566,17.0566,326600.0
2013-07-25 15:00:00,21.99,22.03,21.99,22.03,186400.0,17.0566,17.0876,17.0566,17.0876,186400.0
2013-07-25 15:05:00,22.03,22.05,22.03,22.05,366400.0,17.0876,17.1031,17.0876,17.1031,366400.0
2013-07-25 15:10:00,22.05,22.07,22.05,22.06,237800.0,17.1031,17.1186,17.1031,17.1109,237800.0
2013-07-25 15:15:00,22.06,22.09,22.06,22.09,306800.0,17.1109,17.1341,17.1109,17.1341,306800.0
2013-07-25 15:20:00,22.09,22.09,22.06,22.07,301000.0,17.1341,17.1341,17.1109,17.1186,301000.0
2013-07-25 15:25:00,22.08,22.08,22.06,22.07,451600.0,17.1264,17.1264,17.1109,17.1186,451600.0
2013-07-25 15:30:00,22.08,22.09,22.07,22.07,197600.0,17.1264,17.1341,17.1186,17.1186,197600.0
2013-07-25 15:35:00,22.07,22.09,22.07,22.08,300000.0,17.1186,17.1341,17.1186,17.1264,300000.0
2013-07-25 15:40:00,22.09,22.09,22.08,22.09,1191600.0,17.1341,17.1341,17.1264,17.1341,1191600.0
2013-07-25 15:45:00,22.09,22.11,22.06,22.11,1197400.0,17.1341,17.1497,17.1109,17.1497,1197400.0
2013-07-25 15:50:00,22.11,22.13,22.11,22.13,1013200.0,17.1497,17.1652,17.1497,17.1652,1013200.0
2013-07-25 15:55:00,22.13,22.13,22.08,22.08,1323000.0,17.1652,17.1652,17.1264,17.1264,1323000.0
2013-07-26 09:30:00,21.91,21.95,21.81,21.82,428200.0,16.9945,17.0256,16.917,16.9247,428200.0
2013-07-26 09:35:00,21.82,21.91,21.82,21.88,228000.0,16.9247,16.9945,16.9247,16.9713,228000.0
2013-07-26 09:40:00,21.89,21.9,21.85,21.88,267600.0,16.979,16.9868,16.948,16.9713,267600.0
2013-07-26 09:45:00,21.88,21.92,21.85,21.91,388200.0,16.9713,17.0023,16.948,16.9945,388200.0
2013-07-26 09:50:00,21.92,21.94,21.89,21.9,184200.0,17.0023,17.0178,16.979,16.9868,184200.0
2013-07-26 09:55:00,21.9,21.93,21.9,21.91,320800.0,16.9868,17.01,16.9868,16.9945,320800.0
2013-07-26 10:00:00,21.92,21.95,21.89,21.93,434000.0,17.0023,17.0256,16.979,17.01,434000.0
2013-07-26 10:05:00,21.93,21.94,21.89,21.9,277000.0,17.01,17.0178,16.979,16.9868,277000.0
2013-07-26 10:10:00,21.9,21.9,21.86,21.88,237800.0,16.9868,16.9868,16.9557,16.9713,237800.0
2013-07-26 10:15:00,21.88,21.91,21.88,21.88,178600.0,16.9713,16.9945,16.9713,16.9713,178600.0
2013-07-26 10:20:00,21.88,21.91,21.87,21.9,180400.0,16.9713,16.9945,16.9635,16.9868,180400.0
2013-07-26 10:25:00,21.89,21.9,21.86,21.86,323200.0,16.979,16.9868,16.9557,16.9557,323200.0
2013-07-26 10:30:00,21.86,21.89,21.86,21.88,305200.0,16.9557,16.979,16.9557,16.9713,305200.0
2013-07-26 10:35:00,21.88,21.89,21.85,21.89,388600.0,16.9713,16.979,16.948,16.979,388600.0
2013-07-26 10:40:00,21.89,21.92,21.89,21.9,1007800.0,16.979,17.0023,16.979,16.9868,1007800.0
2013-07-26 10:45:00,21.9,21.92,21.87,21.9,964200.0,16.9868,17.0023,16.9635,16.9868,964200.0
2013-07-26 10:50:00,21.9,21.9,21.8,21.83,758000.0,16.9868,16.9868,16.9092,16.9325,758000.0
2013-07-26 10:55:00,21.83,21.84,21.78,21.83,374600.0,16.9325,16.9402,16.8937,16.9325,374600.0
2013-07-26 11:00:00,21.82,21.86,21.78,21.86,272800.0,16.9247,16.9557,16.8937,16.9557,272800.0
2013-07-26 11:05:00,21.86,21.87,21.8,21.83,376600.0,16.9557,16.9635,16.9092,16.9325,376600.0
2013-07-26 11:10:00,21.82,21.85,21.82,21.85,229600.0,16.9247,16.948,16.9247,16.948,229600.0
2013-07-26 11:15:00,21.85,21.87,21.84,21.86,143000.0,16.948,16.9635,16.9402,16.9557,143000.0
2013-07-26 11:20:00,21.86,21.9,21.86,21.89,92200.0,16.9557,16.9868,16.9557,16.979,92200.0
2013-07-26 11:25:00,21.89,21.93,21.87,21.88,261800.0,16.979,17.01,16.9635,16.9713,261800.0
2013-07-26 11:30:00,21.88,21.92,21.88,21.91,114800.0,16.9713,17.0023,16.9713,16.9945,114800.0
2013-07-26 11:35:00,21.9,21.9,21.86,21.89,118000.0,16.9868,16.9868,16.9557,16.979,118000.0
2013-07-26 11:40:00,21.89,21.91,21.89,21.89,89000.0,16.979,16.9945,16.979,16.979,89000.0
2013-07-26 11:45:00,21.9,21.93,21.89,21.91,133200.0,16.9868,17.01,16.979,16.9945,133200.0
2013-07-26 11:50:00,21.91,21.91,21.86,21.86,111600.0,16.9945,16.9945,16.9557,16.9557,111600.0
2013-07-26 11:55:00,21.86,21.9,21.86,21.9,125200.0,16.9557,16.9868,16.9557,16.9868,125200.0
2013-07-26 12:00:00,21.9,21.91,21.88,21.88,73800.0,16.9868,16.9945,16.9713,16.9713,73800.0
2013-07-26 12:05:00,21.88,21.89,21.86,21.88,163400.0,16.9713,16.979,16.9557,16.9713,163400.0
2013-07-26 12:10:00,21.88,21.88,21.86,21.86,198200.0,16.9713,16.9713,16.9557,16.9557,198200.0
2013-07-26 12:15:00,21.86,21.88,21.85,21.85,125400.0,16.9557,16.9713,16.948,16.948,125400.0
2013-07-26 12:20:00,21.84,21.85,21.82,21.83,147600.0,16.9402,16.948,16.9247,16.9325,147600.0
2013-07-26 12:25:00,21.83,21.85,21.83,21.84,144600.0,16.9325,16.948,16.9325,16.9402,144600.0
2013-07-26 12:30:00,21.84,21.88,21.84,21.86,243400.0,16.9402,16.9713,16.9402,16.9557,243400.0
2013-07-26 12:35:00,21.86,21.86,21.84,21.84,152200.0,16.9557,16.9557,16.9402,16.9402,152200.0
2013-07-26 12:40:00,21.84,21.86,21.84,21.85,114200.0,16.9402,16.9557,16.9402,16.948,114200.0
2013-07-26 12:45:00,21.85,21.86,21.85,21.85,48000.0,16.948,16.9557,16.948,16.948,48000.0
2013-07-26 12:50:00,21.85,21.86,21.85,21.85,120600.0,16.948,16.9557,16.948,16.948,120600.0
2013-07-26 12:55:00,21.85,21.86,21.84,21.84,192400.0,16.948,16.9557,16.9402,16.9402,192400.0
2013-07-26 13:00:00,21.84,21.85,21.83,21.83,134800.0,16.9402,16.948,16.9325,16.9325,134800.0
2013-07-26 13:05:00,21.83,21.86,21.83,21.84,438800.0,16.9325,16.9557,16.9325,16.9402,438800.0
2013-07-26 13:10:00,21.84,21.85,21.83,21.84,155200.0,16.9402,16.948,16.9325,16.9402,155200.0
2013-07-26 13:15:00,21.83,21.84,21.82,21.83,186200.0,16.9325,16.9402,16.9247,16.9325,186200.0
2013-07-26 13:20:00,21.83,21.86,21.82,21.86,246200.0,16.9325,16.9557,16.9247,16.9557,246200.0
2013-07-26 13:25:00,21.86,21.88,21.84,21.84,945400.0,16.9557,16.9713,16.9402,16.9402,945400.0
2013-07-26 13:30:00,21.85,21.85,21.84,21.85,169400.0,16.948,16.948,16.9402,16.948,169400.0
2013-07-26 13:35:00,21.84,21.85,21.83,21.84,153400.0,16.9402,16.948,16.9325,16.9402,153400.0
2013-07-26 13:40:00,21.83,21.84,21.82,21.82,84800.0,16.9325,16.9402,16.9247,16.9247,84800.0
2013-07-26 13:45:00,21.82,21.83,21.8,21.82,231600.0,16.9247,16.9325,16.9092,16.9247,231600.0
2013-07-26 13:50:00,21.82,21.84,21.82,21.83,358200.0,16.9247,16.9402,16.9247,16.9325,358200.0
2013-07-26 13:55:00,21.83,21.84,21.81,21.81,77000.0,16.9325,16.9402,16.917,16.917,77000.0
2013-07-26 14:00:00,21.81,21.83,21.81,21.82,158400.0,16.917,16.9325,16.917,16.9247,158400.0
2013-07-26 14:05:00,21.82,21.83,21.8,21.82,240800.0,16.9247,16.9325,16.9092,16.9247,240800.0
2013-07-26 14:10:00,21.82,21.83,21.81,21.83,202600.0,16.9247,16.9325,16.917,16.9325,202600.0
2013-07-26 14:15:00,21.83,21.83,21.77,21.78,256600.0,16.9325,16.9325,16.8859,16.8937,256600.0
2013-07-26 14:20:00,21.78,21.78,21.73,21.73,275400.0,16.8937,16.8937,16.8549,16.8549,275400.0
2013-07-26 14:25:00,21.74,21.74,21.71,21.72,187000.0,16.8627,16.8627,16.8394,16.8472,187000.0
2013-07-26 14:30:00,21.72,21.77,21.71,21.75,225600.0,16.8472,16.8859,16.8394,16.8704,225600.0
2013-07-26 14:35:00,21.75,21.78,21.74,21.78,196600.0,16.8704,16.8937,16.8627,16.8937,196600.0
2013-07-26 14:40:00,21.78,21.83,21.78,21.81,350600.0,16.8937,16.9325,16.8937,16.917,350600.0
2013-07-26 14:45:00,21.81,21.83,21.8,21.83,256400.0,16.917,16.9325,16.9092,16.9325,256400.0
2013-07-26 14:50:00,21.83,21.86,21.83,21.83,614800.0,16.9325,16.9557,16.9325,16.9325,614800.0
2013-07-26 14:55:00,21.83,21.86,21.83,21.83,643200.0,16.9325,16.9557,16.9325,16.9325,643200.0
2013-07-26 15:00:00,21.84,21.85,21.81,21.83,387400.0,16.9402,16.948,16.917,16.9325,387400.0
2013-07-26 15:05:00,21.83,21.84,21.82,21.83,327400.0,16.9325,16.9402,16.9247,16.9325,327400.0
2013-07-26 15:10:00,21.84,21.86,21.83,21.85,255000.0,16.9402,16.9557,16.9325,16.948,255000.0
2013-07-26 15:15:00,21.85,21.85,21.83,21.85,251600.0,16.948,16.948,16.9325,16.948,251600.0
2013-07-26 15:20:00,21.85,21.88,21.84,21.86,1073200.0,16.948,16.9713,16.9402,16.9557,1073200.0
2013-07-26 15:25:00,21.86,21.88,21.86,21.86,270800.0,16.9557,16.9713,16.9557,16.9557,270800.0
2013-07-26 15:30:00,21.86,21.87,21.85,21.86,320600.0,16.9557,16.9635,16.948,16.9557,320600.0
2013-07-26 15:35:00,21.86,21.91,21.86,21.9,300400.0,16.9557,16.9945,16.9557,16.9868,300400.0
2013-07-26 15:40:00,21.9,21.93,21.89,21.89,327000.0,16.9868,17.01,16.979,16.979,327000.0
2013-07-26 15:45:00,21.9,21.9,21.89,21.89,358600.0,16.9868,16.9868,16.979,16.979,358600.0
2013-07-26 15:50:00,21.89,21.91,21.86,21.86,750400.0,16.979,16.9945,16.9557,16.9557,750400.0
2013-07-26 15:55:00,21.86,21.86,21.84,21.86,2076800.0,16.9557,16.9557,16.9402,16.9557,2076800.0
2013-07-29 09:30:00,21.75,21.81,21.71,21.8,395800.0,16.8704,16.917,16.8394,16.9092,395800.0
2013-07-29 09:35:00,21.8,21.83,21.72,21.74,325600.0,16.9092,16.9325,16.8472,16.8627,325600.0
2013-07-29 09:40:00,21.74,21.78,21.74,21.78,191200.0,16.8627,16.8937,16.8627,16.8937,191200.0
2013-07-29 09:45:00,21.78,21.8,21.74,21.75,342200.0,16.8937,16.9092,16.8627,16.8704,342200.0
2013-07-29 09:50:00,21.75,21.76,21.73,21.75,164200.0,16.8704,16.8782,16.8549,16.8704,164200.0
2013-07-29 09:55:00,21.75,21.77,21.74,21.77,115600.0,16.8704,16.8859,16.8627,16.8859,115600.0
2013-07-29 10:00:00,21.77,21.79,21.75,21.77,242800.0,16.8859,16.9015,16.8704,16.8859,242800.0
2013-07-29 10:05:00,21.77,21.79,21.74,21.77,219800.0,16.8859,16.9015,16.8627,16.8859,219800.0
2013-07-29 10:10:00,21.77,21.78,21.75,21.77,219400.0,16.8859,16.8937,16.8704,16.8859,219400.0
2013-07-29 10:15:00,21.77,21.77,21.74,21.75,229400.0,16.8859,16.8859,16.8627,16.8704,229400.0
2013-07-29 10:20:00,21.75,21.79,21.75,21.79,189200.0,16.8704,16.9015,16.8704,16.9015,189200.0
2013-07-29 10:25:00,21.79,21.8,21.76,21.79,336000.0,16.9015,16.9092,16.8782,16.9015,336000.0
2013-07-29 10:30:00,21.79,21.79,21.74,21.74,190000.0,16.9015,16.9015,16.8627,16.8627,190000.0
2013-07-29 10:35:00,21.74,21.75,21.71,21.72,204800.0,16.8627,16.8704,16.8394,16.8472,204800.0
2013-07-29 10:40:00,21.71,21.75,21.71,21.75,203800.0,16.8394,16.8704,16.8394,16.8704,203800.0
2013-07-29 10:45:00,21.75,21.78,21.74,21.77,106200.0,16.8704,16.8937,16.8627,16.8859,106200.0
2013-07-29 10:50:00,21.77,21.78,21.75,21.75,100000.0,16.8859,16.8937,16.8704,16.8704,100000.0
2013-07-29 10:55:00,21.75,21.78,21.75,21.75,134400.0,16.8704,16.8937,16.8704,16.8704,134400.0
2013-07-29 11:00:00,21.75,21.79,21.75,21.77,172400.0,16.8704,16.9015,16.8704,16.8859,172400.0
2013-07-29 11:05:00,21.76,21.76,21.72,21.72,165600.0,16.8782,16.8782,16.8472,16.8472,165600.0
2013-07-29 11:10:00,21.72,21.72,21.7,21.7,140400.0,16.8472,16.8472,16.8316,16.8316,140400.0
2013-07-29 11:15:00,21.7,21.7,21.67,21.68,238200.0,16.8316,16.8316,16.8084,16.8161,238200.0
2013-07-29 11:20:00,21.68,21.71,21.68,21.71,181000.0,16.8161,16.8394,16.8161,16.8394,181000.0
2013-07-29 11:25:00,21.71,21.71,21.68,21.7,262800.0,16.8394,16.8394,16.8161,16.8316,262800.0
2013-07-29 11:30:00,21.7,21.71,21.7,21.71,124200.0,16.8316,16.8394,16.8316,16.8394,124200.0
2013-07-29 11:35:00,21.71,21.74,21.71,21.73,725200.0,16.8394,16.8627,16.8394,16.8549,725200.0
2013-07-29 11:40:00,21.72,21.73,21.72,21.73,161800.0,16.8472,16.8549,16.8472,16.8549,161800.0
2013-07-29 11:45:00,21.73,21.75,21.72,21.75,297600.0,16.8549,16.8704,16.8472,16.8704,297600.0
2013-07-29 11:50:00,21.75,21.76,21.74,21.76,256600.0,16.8704,16.8782,16.8627,16.8782,256600.0
2013-07-29 11:55:00,21.76,21.77,21.75,21.75,148200.0,16.8782,16.8859,16.8704,16.8704,148200.0
2013-07-29 12:00:00,21.75,21.75,21.74,21.75,167200.0,16.8704,16.8704,16.8627,16.8704,167200.0
2013-07-29 12:05:00,21.75,21.75,21.74,21.75,192200.0,16.8704,16.8704,16.8627,16.8704,192200.0
2013-07-29 12:10:00,21.75,21.75,21.72,21.73,137600.0,16.8704,16.8704,16.8472,16.8549,137600.0
2013-07-29 12:15:00,21.73,21.73,21.7,21.7,176400.0,16.8549,16.8549,16.8316,16.8316,176400.0
2013-07-29 12:20:00,21.69,21.7,21.67,21.69,128200.0,16.8239,16.8316,16.8084,16.8239,128200.0
2013-07-29 12:25:00,21.69,21.73,21.69,21.73,163800.0,16.8239,16.8549,16.8239,16.8549,163800.0
2013-07-29 12:30:00,21.73,21.73,21.71,21.73,94200.0,16.8549,16.8549,16.8394,16.8549,94200.0
2013-07-29 12:35:00,21.73,21.74,21.72,21.72,81600.0,16.8549,16.8627,16.8472,16.8472,81600.0
2013-07-29 12:40:00,21.72,21.74,21.72,21.73,85600.0,16.8472,16.8627,16.8472,16.8549,85600.0
2013-07-29 12:45:00,21.73,21.75,21.73,21.75,180400.0,16.8549,16.8704,16.8549,16.8704,180400.0
2013-07-29 12:50:00,21.75,21.75,21.74,21.75,78000.0,16.8704,16.8704,16.8627,16.8704,78000.0
2013-07-29 12:55:00,21.75,21.75,21.74,21.75,72200.0,16.8704,16.8704,16.8627,16.8704,72200.0
2013-07-29 13:00:00,21.75,21.75,21.74,21.75,97000.0,16.8704,16.8704,16.8627,16.8704,97000.0
2013-07-29 13:05:00,21.75,21.78,21.75,21.75,166400.0,16.8704,16.8937,16.8704,16.8704,166400.0
2013-07-29 13:10:00,21.75,21.76,21.74,21.74,139600.0,16.8704,16.8782,16.8627,16.8627,139600.0
2013-07-29 13:15:00,21.75,21.75,21.74,21.75,42800.0,16.8704,16.8704,16.8627,16.8704,42800.0
2013-07-29 13:20:00,21.75,21.76,21.75,21.76,64800.0,16.8704,16.8782,16.8704,16.8782,64800.0
2013-07-29 13:25:00,21.75,21.78,21.75,21.77,175400.0,16.8704,16.8937,16.8704,16.8859,175400.0
2013-07-29 13:30:00,21.77,21.77,21.74,21.74,130200.0,16.8859,16.8859,16.8627,16.8627,130200.0
2013-07-29 13:35:00,21.74,21.75,21.72,21.73,107000.0,16.8627,16.8704,16.8472,16.8549,107000.0
2013-07-29 13:40:00,21.73,21.75,21.73,21.73,116200.0,16.8549,16.8704,16.8549,16.8549,116200.0
2013-07-29 13:45:00,21.73,21.74,21.73,21.74,56000.0,16.8549,16.8627,16.8549,16.8627,56000.0
2013-07-29 13:50:00,21.74,21.76,21.74,21.76,81000.0,16.8627,16.8782,16.8627,16.8782,81000.0
2013-07-29 13:55:00,21.76,21.77,21.75,21.77,131600.0,16.8782,16.8859,16.8704,16.8859,131600.0
2013-07-29 14:00:00,21.77,21.8,21.77,21.8,151000.0,16.8859,16.9092,16.8859,16.9092,151000.0
2013-07-29 14:05:00,21.8,21.81,21.78,21.8,169400.0,16.9092,16.917,16.8937,16.9092,169400.0
2013-07-29 14:10:00,21.8,21.81,21.78,21.79,145600.0,16.9092,16.917,16.8937,16.9015,145600.0
2013-07-29 14:15:00,21.79,21.8,21.78,21.8,85600.0,16.9015,16.9092,16.8937,16.9092,85600.0
2013-07-29 14:20:00,21.79,21.8,21.78,21.79,96000.0,16.9015,16.9092,16.8937,16.9015,96000.0
2013-07-29 14:25:00,21.78,21.8,21.78,21.8,95200.0,16.8937,16.9092,16.8937,16.9092,95200.0
2013-07-29 14:30:00,21.8,21.8,21.77,21.77,144000.0,16.9092,16.9092,16.8859,16.8859,144000.0
2013-07-29 14:35:00,21.77,21.78,21.75,21.75,167800.0,16.8859,16.8937,16.8704,16.8704,167800.0
2013-07-29 14:40:00,21.75,21.78,21.75,21.77,112800.0,16.8704,16.8937,16.8704,16.8859,112800.0
2013-07-29 14:45:00,21.77,21.77,21.75,21.75,93600.0,16.8859,16.8859,16.8704,16.8704,93600.0
2013-07-29 14:50:00,21.75,21.75,21.73,21.73,90000.0,16.8704,16.8704,16.8549,16.8549,90000.0
2013-07-29 14:55:00,21.73,21.73,21.7,21.7,154600.0,16.8549,16.8549,16.8316,16.8316,154600.0
2013-07-29 15:00:00,21.7,21.71,21.7,21.7,152600.0,16.8316,16.8394,16.8316,16.8316,152600.0
2013-07-29 15:05:00,21.7,21.71,21.7,21.71,104200.0,16.8316,16.8394,16.8316,16.8394,104200.0
2013-07-29 15:10:00,21.71,21.71,21.69,21.7,155400.0,16.8394,16.8394,16.8239,16.8316,155400.0
2013-07-29 15:15:00,21.7,21.71,21.69,21.71,108600.0,16.8316,16.8394,16.8239,16.8394,108600.0
2013-07-29 15:20:00,21.71,21.71,21.69,21.7,141800.0,16.8394,16.8394,16.8239,16.8316,141800.0
2013-07-29 15:25:00,21.71,21.71,21.69,21.69,99400.0,16.8394,16.8394,16.8239,16.8239,99400.0
2013-07-29 15:30:00,21.69,21.71,21.68,21.7,194600.0,16.8239,16.8394,16.8161,16.8316,194600.0
2013-07-29 15:35:00,21.7,21.71,21.69,21.7,137800.0,16.8316,16.8394,16.8239,16.8316,137800.0
2013-07-29 15:40:00,21.7,21.7,21.68,21.7,165600.0,16.8316,16.8316,16.8161,16.8316,165600.0
2013-07-29 15:45:00,21.7,21.71,21.68,21.7,313000.0,16.8316,16.8394,16.8161,16.8316,313000.0
2013-07-29 15:50:00,21.7,21.7,21.67,21.68,575800.0,16.8316,16.8316,16.8084,16.8161,575800.0
2013-07-29 15:55:00,21.68,21.71,21.68,21.71,1299800.0,16.8161,16.8394,16.8161,16.8394,1299800.0
2013-07-30 09:30:00,21.65,21.74,21.52,21.73,575000.0,16.7929,16.8627,16.692,16.8549,575000.0
2013-07-30 09:35:00,21.73,21.75,21.68,21.7,154200.0,16.8549,16.8704,16.8161,16.8316,154200.0
2013-07-30 09:40:00,21.7,21.73,21.66,21.71,226800.0,16.8316,16.8549,16.8006,16.8394,226800.0
2013-07-30 09:45:00,21.7,21.71,21.65,21.66,117000.0,16.8316,16.8394,16.7929,16.8006,117000.0
2013-07-30 09:50:00,21.65,21.7,21.65,21.65,242400.0,16.7929,16.8316,16.7929,16.7929,242400.0
2013-07-30 09:55:00,21.65,21.66,21.63,21.64,285400.0,16.7929,16.8006,16.7773,16.7851,285400.0
2013-07-30 10:00:00,21.63,21.66,21.63,21.65,400200.0,16.7773,16.8006,16.7773,16.7929,400200.0
2013-07-30 10:05:00,21.65,21.67,21.63,21.66,574200.0,16.7929,16.8084,16.7773,16.8006,574200.0
2013-07-30 10:10:00,21.66,21.7,21.65,21.7,469000.0,16.8006,16.8316,16.7929,16.8316,469000.0
2013-07-30 10:15:00,21.7,21.71,21.66,21.66,122000.0,16.8316,16.8394,16.8006,16.8006,122000.0
2013-07-30 10:20:00,21.66,21.68,21.65,21.68,230600.0,16.8006,16.8161,16.7929,16.8161,230600.0
2013-07-30 10:25:00,21.68,21.72,21.68,21.72,333200.0,16.8161,16.8472,16.8161,16.8472,333200.0
2013-07-30 10:30:00,21.71,21.73,21.69,21.69,227200.0,16.8394,16.8549,16.8239,16.8239,227200.0
2013-07-30 10:35:00,21.69,21.71,21.68,21.68,766400.0,16.8239,16.8394,16.8161,16.8161,766400.0
2013-07-30 10:40:00,21.68,21.7,21.66,21.7,253200.0,16.8161,16.8316,16.8006,16.8316,253200.0
2013-07-30 10:45:00,21.7,21.7,21.66,21.67,172800.0,16.8316,16.8316,16.8006,16.8084,172800.0
2013-07-30 10:50:00,21.67,21.7,21.67,21.68,308400.0,16.8084,16.8316,16.8084,16.8161,308400.0
2013-07-30 10:55:00,21.68,21.68,21.65,21.66,193800.0,16.8161,16.8161,16.7929,16.8006,193800.0
2013-07-30 11:00:00,21.65,21.68,21.65,21.67,194200.0,16.7929,16.8161,16.7929,16.8084,194200.0
2013-07-30 11:05:00,21.66,21.68,21.65,21.67,117800.0,16.8006,16.8161,16.7929,16.8084,117800.0
2013-07-30 11:10:00,21.66,21.67,21.65,21.65,70800.0,16.8006,16.8084,16.7929,16.7929,70800.0
2013-07-30 11:15:00,21.65,21.67,21.65,21.66,115200.0,16.7929,16.8084,16.7929,16.8006,115200.0
2013-07-30 11:20:00,21.66,21.67,21.64,21.66,176400.0,16.8006,16.8084,16.7851,16.8006,176400.0
2013-07-30 11:25:00,21.66,21.68,21.66,21.67,117800.0,16.8006,16.8161,16.8006,16.8084,117800.0
2013-07-30 11:30:00,21.66,21.68,21.66,21.67,128400.0,16.8006,16.8161,16.8006,16.8084,128400.0
2013-07-30 11:35:00,21.66,21.68,21.65,21.67,210600.0,16.8006,16.8161,16.7929,16.8084,210600.0
2013-07-30 11:40:00,21.66,21.68,21.66,21.67,222400.0,16.8006,16.8161,16.8006,16.8084,222400.0
2013-07-30 11:45:00,21.67,21.68,21.66,21.66,171000.0,16.8084,16.8161,16.8006,16.8006,171000.0
2013-07-30 11:50:00,21.67,21.68,21.66,21.67,116800.0,16.8084,16.8161,16.8006,16.8084,116800.0
2013-07-30 11:55:00,21.67,21.69,21.67,21.68,307200.0,16.8084,16.8239,16.8084,16.8161,307200.0
2013-07-30 12:00:00,21.68,21.69,21.66,21.66,179400.0,16.8161,16.8239,16.8006,16.8006,179400.0
2013-07-30 12:05:00,21.66,21.68,21.66,21.67,246600.0,16.8006,16.8161,16.8006,16.8084,246600.0
2013-07-30 12:10:00,21.67,21.68,21.65,21.65,243600.0,16.8084,16.8161,16.7929,16.7929,243600.0
2013-07-30 12:15:00,21.65,21.65,21.63,21.64,83600.0,16.7929,16.7929,16.7773,16.7851,83600.0
2013-07-30 12:20:00,21.64,21.64,21.61,21.61,153200.0,16.7851,16.7851,16.7618,16.7618,153200.0
2013-07-30 12:25:00,21.61,21.61,21.6,21.61,135600.0,16.7618,16.7618,16.7541,16.7618,135600.0
2013-07-30 12:30:00,21.61,21.63,21.61,21.61,126400.0,16.7618,16.7773,16.7618,16.7618,126400.0
2013-07-30 12:35:00,21.61,21.61,21.58,21.59,174800.0,16.7618,16.7618,16.7386,16.7463,174800.0
2013-07-30 12:40:00,21.59,21.61,21.59,21.61,160000.0,16.7463,16.7618,16.7463,16.7618,160000.0
2013-07-30 12:45:00,21.61,21.61,21.6,21.6,93800.0,16.7618,16.7618,16.7541,16.7541,93800.0
2013-07-30 12:50:00,21.6,21.61,21.59,21.61,136400.0,16.7541,16.7618,16.7463,16.7618,136400.0
2013-07-30 12:55:00,21.61,21.61,21.59,21.59,155600.0,16.7618,16.7618,16.7463,16.7463,155600.0
2013-07-30 13:00:00,21.59,21.59,21.55,21.55,330400.0,16.7463,16.7463,16.7153,16.7153,330400.0
2013-07-30 13:05:00,21.55,21.57,21.55,21.57,161200.0,16.7153,16.7308,16.7153,16.7308,161200.0
2013-07-30 13:10:00,21.57,21.57,21.56,21.56,89200.0,16.7308,16.7308,16.7231,16.7231,89200.0
2013-07-30 13:15:00,21.56,21.56,21.53,21.54,269600.0,16.7231,16.7231,16.6998,16.7075,269600.0
2013-07-30 13:20:00,21.54,21.54,21.52,21.52,156200.0,16.7075,16.7075,16.692,16.692,156200.0
2013-07-30 13:25:00,21.53,21.53,21.5,21.5,142000.0,16.6998,16.6998,16.6765,16.6765,142000.0
2013-07-30 13:30:00,21.51,21.51,21.49,21.51,436600.0,16.6843,16.6843,16.6688,16.6843,436600.0
2013-07-30 13:35:00,21.52,21.54,21.51,21.54,361600.0,16.692,16.7075,16.6843,16.7075,361600.0
2013-07-30 13:40:00,21.54,21.54,21.5,21.51,188400.0,16.7075,16.7075,16.6765,16.6843,188400.0
2013-07-30 13:45:00,21.51,21.52,21.49,21.51,170800.0,16.6843,16.692,16.6688,16.6843,170800.0
2013-07-30 13:50:00,21.52,21.52,21.48,21.49,94000.0,16.692,16.692,16.661,16.6688,94000.0
2013-07-30 13:55:00,21.49,21.5,21.49,21.5,415800.0,16.6688,16.6765,16.6688,16.6765,415800.0
2013-07-30 14:00:00,21.5,21.5,21.48,21.49,675400.0,16.6765,16.6765,16.661,16.6688,675400.0
2013-07-30 14:05:00,21.49,21.49,21.45,21.45,613000.0,16.6688,16.6688,16.6377,16.6377,613000.0
2013-07-30 14:10:00,21.45,21.46,21.44,21.44,213000.0,16.6377,16.6455,16.63,16.63,213000.0
2013-07-30 14:15:00,21.45,21.46,21.43,21.45,170800.0,16.6377,16.6455,16.6222,16.6377,170800.0
2013-07-30 14:20:00,21.45,21.47,21.45,21.46,273200.0,16.6377,16.6532,16.6377,16.6455,273200.0
2013-07-30 14:25:00,21.46,21.47,21.45,21.46,353200.0,16.6455,16.6532,16.6377,16.6455,353200.0
2013-07-30 14:30:00,21.46,21.47,21.45,21.45,237800.0,16.6455,16.6532,16.6377,16.6377,237800.0
2013-07-30 14:35:00,21.45,21.46,21.44,21.45,234600.0,16.6377,16.6455,16.63,16.6377,234600.0
2013-07-30 14:40:00,21.45,21.45,21.43,21.43,160600.0,16.6377,16.6377,16.6222,16.6222,160600.0
2013-07-30 14:45:00,21.43,21.45,21.42,21.45,209000.0,16.6222,16.6377,16.6145,16.6377,209000.0
2013-07-30 14:50:00,21.45,21.46,21.44,21.45,307800.0,16.6377,16.6455,16.63,16.6377,307800.0
2013-07-30 14:55:00,21.45,21.47,21.43,21.43,149200.0,16.6377,16.6532,16.6222,16.6222,149200.0
2013-07-30 15:00:00,21.43,21.48,21.43,21.47,410800.0,16.6222,16.661,16.6222,16.6532,410800.0
2013-07-30 15:05:00,21.46,21.48,21.45,21.45,390400.0,16.6455,16.661,16.6377,16.6377,390400.0
2013-07-30 15:10:00,21.45,21.45,21.43,21.45,263000.0,16.6377,16.6377,16.6222,16.6377,263000.0
2013-07-30 15:15:00,21.45,21.45,21.42,21.42,492800.0,16.6377,16.6377,16.6145,16.6145,492800.0
2013-07-30 15:20:00,21.42,21.44,21.4,21.41,638000.0,16.6145,16.63,16.5989,16.6067,638000.0
2013-07-30 15:25:00,21.41,21.42,21.39,21.41,366800.0,16.6067,16.6145,16.5912,16.6067,366800.0
2013-07-30 15:30:00,21.41,21.43,21.4,21.43,321400.0,16.6067,16.6222,16.5989,16.6222,321400.0
2013-07-30 15:35:00,21.43,21.44,21.41,21.43,458200.0,16.6222,16.63,16.6067,16.6222,458200.0
2013-07-30 15:40:00,21.43,21.45,21.4,21.4,614000.0,16.6222,16.6377,16.5989,16.5989,614000.0
2013-07-30 15:45:00,21.41,21.41,21.34,21.36,1440000.0,16.6067,16.6067,16.5524,16.5679,1440000.0
2013-07-30 15:50:00,21.36,21.38,21.33,21.35,994800.0,16.5679,16.5834,16.5447,16.5602,994800.0
2013-07-30 15:55:00,21.35,21.39,21.33,21.36,2177600.0,16.5602,16.5912,16.5447,16.5679,2177600.0
2013-07-31 09:30:00,22.15,22.2,21.97,22.03,3021000.0,17.1807,17.2195,17.0411,17.0876,3021000.0
2013-07-31 09:35:00,22.03,22.13,22.0,22.03,1785200.0,17.0876,17.1652,17.0643,17.0876,1785200.0
2013-07-31 09:40:00,22.03,22.25,22.0,22.23,1549200.0,17.0876,17.2583,17.0643,17.2427,1549200.0
2013-07-31 09:45:00,22.23,22.5,22.23,22.42,2279800.0,17.2427,17.4522,17.2427,17.3901,2279800.0
2013-07-31 09:50:00,22.42,22.49,22.29,22.45,1708200.0,17.3901,17.4444,17.2893,17.4134,1708200.0
2013-07-31 09:55:00,22.45,22.47,22.42,22.45,880000.0,17.4134,17.4289,17.3901,17.4134,880000.0
2013-07-31 10:00:00,22.46,22.5,22.45,22.5,1102400.0,17.4211,17.4522,17.4134,17.4522,1102400.0
2013-07-31 10:05:00,22.5,22.57,22.42,22.5,1563800.0,17.4522,17.5065,17.3901,17.4522,1563800.0
2013-07-31 10:10:00,22.5,22.53,22.39,22.39,1109000.0,17.4522,17.4754,17.3668,17.3668,1109000.0
2013-07-31 10:15:00,22.4,22.4,22.32,22.36,1244400.0,17.3746,17.3746,17.3125,17.3436,1244400.0
2013-07-31 10:20:00,22.36,22.44,22.36,22.43,709400.0,17.3436,17.4056,17.3436,17.3979,709400.0
2013-07-31 10:25:00,22.43,22.5,22.43,22.49,759200.0,17.3979,17.4522,17.3979,17.4444,759200.0
2013-07-31 10:30:00,22.49,22.5,22.45,22.46,473000.0,17.4444,17.4522,17.4134,17.4211,473000.0
2013-07-31 10:35:00,22.46,22.53,22.46,22.53,658000.0,17.4211,17.4754,17.4211,17.4754,658000.0
2013-07-31 10:40:00,22.53,22.55,22.49,22.54,299800.0,17.4754,17.4909,17.4444,17.4832,299800.0
2013-07-31 10:45:00,22.55,22.65,22.54,22.65,483000.0,17.4909,17.5685,17.4832,17.5685,483000.0
2013-07-31 10:50:00,22.65,22.67,22.59,22.66,731400.0,17.5685,17.584,17.522,17.5763,731400.0
2013-07-31 10:55:00,22.66,22.67,22.59,22.6,653000.0,17.5763,17.584,17.522,17.5297,653000.0
2013-07-31 11:00:00,22.59,22.63,22.56,22.57,651000.0,17.522,17.553,17.4987,17.5065,651000.0
2013-07-31 11:05:00,22.58,22.58,22.54,22.56,471400.0,17.5142,17.5142,17.4832,17.4987,471400.0
2013-07-31 11:10:00,22.55,22.59,22.55,22.56,943600.0,17.4909,17.522,17.4909,17.4987,943600.0
2013-07-31 11:15:00,22.56,22.57,22.54,22.54,400800.0,17.4987,17.5065,17.4832,17.4832,400800.0
2013-07-31 11:20:00,22.54,22.55,22.5,22.54,1008200.0,17.4832,17.4909,17.4522,17.4832,1008200.0
2013-07-31 11:25:00,22.54,22.54,22.48,22.49,630800.0,17.4832,17.4832,17.4367,17.4444,630800.0
2013-07-31 11:30:00,22.48,22.54,22.48,22.5,323400.0,17.4367,17.4832,17.4367,17.4522,323400.0
2013-07-31 11:35:00,22.5,22.55,22.5,22.53,348600.0,17.4522,17.4909,17.4522,17.4754,348600.0
2013-07-31 11:40:00,22.53,22.55,22.53,22.54,202000.0,17.4754,17.4909,17.4754,17.4832,202000.0
2013-07-31 11:45:00,22.53,22.54,22.5,22.51,307000.0,17.4754,17.4832,17.4522,17.4599,307000.0
2013-07-31 11:50:00,22.51,22.53,22.5,22.51,411400.0,17.4599,17.4754,17.4522,17.4599,411400.0
2013-07-31 11:55:00,22.52,22.52,22.5,22.52,543200.0,17.4677,17.4677,17.4522,17.4677,543200.0
2013-07-31 12:00:00,22.52,22.54,22.5,22.53,373000.0,17.4677,17.4832,17.4522,17.4754,373000.0
2013-07-31 12:05:00,22.53,22.54,22.52,22.54,333800.0,17.4754,17.4832,17.4677,17.4832,333800.0
2013-07-31 12:10:00,22.54,22.55,22.5,22.51,1064800.0,17.4832,17.4909,17.4522,17.4599,1064800.0
2013-07-31 12:15:00,22.51,22.55,22.5,22.55,330400.0,17.4599,17.4909,17.4522,17.4909,330400.0
2013-07-31 12:20:00,22.55,22.59,22.55,22.57,541000.0,17.4909,17.522,17.4909,17.5065,541000.0
2013-07-31 12:25:00,22.56,22.57,22.55,22.57,254400.0,17.4987,17.5065,17.4909,17.5065,254400.0
2013-07-31 12:30:00,22.57,22.57,22.52,22.53,405800.0,17.5065,17.5065,17.4677,17.4754,405800.0
2013-07-31 12:35:00,22.53,22.56,22.52,22.55,247600.0,17.4754,17.4987,17.4677,17.4909,247600.0
2013-07-31 12:40:00,22.56,22.56,22.53,22.55,309800.0,17.4987,17.4987,17.4754,17.4909,309800.0
2013-07-31 12:45:00,22.55,22.6,22.55,22.6,307400.0,17.4909,17.5297,17.4909,17.5297,307400.0
2013-07-31 12:50:00,22.6,22.63,22.58,22.62,270400.0,17.5297,17.553,17.5142,17.5452,270400.0
2013-07-31 12:55:00,22.62,22.66,22.61,22.65,602000.0,17.5452,17.5763,17.5375,17.5685,602000.0
2013-07-31 13:00:00,22.66,22.7,22.61,22.61,684400.0,17.5763,17.6073,17.5375,17.5375,684400.0
2013-07-31 13:05:00,22.62,22.62,22.58,22.58,303200.0,17.5452,17.5452,17.5142,17.5142,303200.0
2013-07-31 13:10:00,22.58,22.61,22.56,22.57,318400.0,17.5142,17.5375,17.4987,17.5065,318400.0
2013-07-31 13:15:00,22.57,22.6,22.57,22.58,478400.0,17.5065,17.5297,17.5065,17.5142,478400.0
2013-07-31 13:20:00,22.58,22.61,22.57,22.6,149000.0,17.5142,17.5375,17.5065,17.5297,149000.0
2013-07-31 13:25:00,22.6,22.61,22.56,22.57,126000.0,17.5297,17.5375,17.4987,17.5065,126000.0
2013-07-31 13:30:00,22.57,22.57,22.52,22.53,215800.0,17.5065,17.5065,17.4677,17.4754,215800.0
2013-07-31 13:35:00,22.53,22.53,22.5,22.52,192400.0,17.4754,17.4754,17.4522,17.4677,192400.0
2013-07-31 13:40:00,22.52,22.53,22.5,22.5,179800.0,17.4677,17.4754,17.4522,17.4522,179800.0
2013-07-31 13:45:00,22.51,22.53,22.5,22.5,279600.0,17.4599,17.4754,17.4522,17.4522,279600.0
2013-07-31 13:50:00,22.5,22.5,22.46,22.5,491600.0,17.4522,17.4522,17.4211,17.4522,491600.0
2013-07-31 13:55:00,22.5,22.53,22.5,22.5,177000.0,17.4522,17.4754,17.4522,17.4522,177000.0
2013-07-31 14:00:00,22.5,22.57,22.5,22.54,351400.0,17.4522,17.5065,17.4522,17.4832,351400.0
2013-07-31 14:05:00,22.54,22.55,22.5,22.5,303200.0,17.4832,17.4909,17.4522,17.4522,303200.0
2013-07-31 14:10:00,22.5,22.5,22.45,22.49,401600.0,17.4522,17.4522,17.4134,17.4444,401600.0
2013-07-31 14:15:00,22.49,22.5,22.42,22.46,467800.0,17.4444,17.4522,17.3901,17.4211,467800.0
2013-07-31 14:20:00,22.46,22.53,22.43,22.52,338200.0,17.4211,17.4754,17.3979,17.4677,338200.0
2013-07-31 14:25:00,22.52,22.55,22.49,22.5,255200.0,17.4677,17.4909,17.4444,17.4522,255200.0
2013-07-31 14:30:00,22.5,22.55,22.5,22.5,295000.0,17.4522,17.4909,17.4522,17.4522,295000.0
2013-07-31 14:35:00,22.5,22.56,22.49,22.53,252800.0,17.4522,17.4987,17.4444,17.4754,252800.0
2013-07-31 14:40:00,22.53,22.59,22.52,22.58,257000.0,17.4754,17.522,17.4677,17.5142,257000.0
2013-07-31 14:45:00,22.58,22.58,22.54,22.54,277000.0,17.5142,17.5142,17.4832,17.4832,277000.0
2013-07-31 14:50:00,22.54,22.6,22.54,22.6,235400.0,17.4832,17.5297,17.4832,17.5297,235400.0
2013-07-31 14:55:00,22.6,22.63,22.58,22.62,216200.0,17.5297,17.553,17.5142,17.5452,216200.0
2013-07-31 15:00:00,22.62,22.64,22.6,22.61,454200.0,17.5452,17.5608,17.5297,17.5375,454200.0
2013-07-31 15:05:00,22.61,22.66,22.61,22.66,380400.0,17.5375,17.5763,17.5375,17.5763,380400.0
2013-07-31 15:10:00,22.66,22.67,22.62,22.63,459600.0,17.5763,17.584,17.5452,17.553,459600.0
2013-07-31 15:15:00,22.63,22.64,22.59,22.6,353600.0,17.553,17.5608,17.522,17.5297,353600.0
2013-07-31 15:20:00,22.61,22.64,22.59,22.63,336000.0,17.5375,17.5608,17.522,17.553,336000.0
2013-07-31 15:25:00,22.63,22.67,22.62,22.66,320800.0,17.553,17.584,17.5452,17.5763,320800.0
2013-07-31 15:30:00,22.65,22.67,22.63,22.64,457000.0,17.5685,17.584,17.553,17.5608,457000.0
2013-07-31 15:35:00,22.64,22.67,22.61,22.63,646200.0,17.5608,17.584,17.5375,17.553,646200.0
2013-07-31 15:40:00,22.62,22.62,22.57,22.58,267000.0,17.5452,17.5452,17.5065,17.5142,267000.0
2013-07-31 15:45:00,22.58,22.59,22.55,22.59,675600.0,17.5142,17.522,17.4909,17.522,675600.0
2013-07-31 15:50:00,22.59,22.59,22.52,22.58,1888400.0,17.522,17.522,17.4677,17.5142,1888400.0
2013-07-31 15:55:00,22.58,22.59,22.51,22.52,2244000.0,17.5142,17.522,17.4599,17.4677,2244000.0
2013-08-01 09:30:00,22.89,22.97,22.85,22.94,2054400.0,17.7547,17.8167,17.7236,17.7935,2054400.0
2013-08-01 09:35:00,22.94,22.99,22.91,22.96,1772800.0,17.7935,17.8322,17.7702,17.809,1772800.0
2013-08-01 09:40:00,22.97,22.97,22.85,22.86,1738000.0,17.8167,17.8167,17.7236,17.7314,1738000.0
2013-08-01 09:45:00,22.86,22.93,22.86,22.9,1791200.0,17.7314,17.7857,17.7314,17.7624,1791200.0
2013-08-01 09:50:00,22.91,22.92,22.87,22.91,964600.0,17.7702,17.7779,17.7392,17.7702,964600.0
2013-08-01 09:55:00,22.91,22.96,22.9,22.95,516000.0,17.7702,17.809,17.7624,17.8012,516000.0
2013-08-01 10:00:00,22.95,23.01,22.92,23.0,1226000.0,17.8012,17.8477,17.7779,17.84,1226000.0
2013-08-01 10:05:00,23.0,23.05,22.99,23.03,1119200.0,17.84,17.8788,17.8322,17.8633,1119200.0
2013-08-01 10:10:00,23.03,23.07,23.0,23.07,1315600.0,17.8633,17.8943,17.84,17.8943,1315600.0
2013-08-01 10:15:00,23.07,23.11,23.07,23.1,1492800.0,17.8943,17.9253,17.8943,17.9176,1492800.0
2013-08-01 10:20:00,23.1,23.13,23.09,23.11,1052000.0,17.9176,17.9408,17.9098,17.9253,1052000.0
2013-08-01 10:25:00,23.11,23.17,23.11,23.13,818000.0,17.9253,17.9719,17.9253,17.9408,818000.0
2013-08-01 10:30:00,23.13,23.13,23.09,23.11,868800.0,17.9408,17.9408,17.9098,17.9253,868800.0
2013-08-01 10:35:00,23.11,23.11,23.05,23.05,1028800.0,17.9253,17.9253,17.8788,17.8788,1028800.0
2013-08-01 10:40:00,23.05,23.12,23.05,23.11,997200.0,17.8788,17.9331,17.8788,17.9253,997200.0
2013-08-01 10:45:00,23.11,23.12,23.08,23.09,600400.0,17.9253,17.9331,17.902,17.9098,600400.0
2013-08-01 10:50:00,23.09,23.09,23.05,23.05,690800.0,17.9098,17.9098,17.8788,17.8788,690800.0
2013-08-01 10:55:00,23.05,23.07,23.04,23.05,619600.0,17.8788,17.8943,17.871,17.8788,619600.0
2013-08-01 11:00:00,23.05,23.1,23.04,23.09,1391200.0,17.8788,17.9176,17.871,17.9098,1391200.0
2013-08-01 11:05:00,23.09,23.1,23.04,23.07,816000.0,17.9098,17.9176,17.871,17.8943,816000.0
2013-08-01 11:10:00,23.07,23.07,23.04,23.04,328400.0,17.8943,17.8943,17.871,17.871,328400.0
2013-08-01 11:15:00,23.04,23.05,23.02,23.02,481600.0,17.871,17.8788,17.8555,17.8555,481600.0
2013-08-01 11:20:00,23.02,23.07,23.02,23.05,823600.0,17.8555,17.8943,17.8555,17.8788,823600.0
2013-08-01 11:25:00,23.05,23.06,23.03,23.04,1716400.0,17.8788,17.8865,17.8633,17.871,1716400.0
2013-08-01 11:30:00,23.04,23.06,23.02,23.04,661200.0,17.871,17.8865,17.8555,17.871,661200.0
2013-08-01 11:35:00,23.04,23.07,23.04,23.06,731600.0,17.871,17.8943,17.871,17.8865,731600.0
2013-08-01 11:40:00,23.06,23.07,23.04,23.04,265200.0,17.8865,17.8943,17.871,17.871,265200.0
2013-08-01 11:45:00,23.04,23.06,23.04,23.05,607200.0,17.871,17.8865,17.871,17.8788,607200.0
2013-08-01 11:50:00,23.06,23.06,23.02,23.02,286400.0,17.8865,17.8865,17.8555,17.8555,286400.0
2013-08-01 11:55:00,23.02,23.03,23.0,23.0,285200.0,17.8555,17.8633,17.84,17.84,285200.0
2013-08-01 12:00:00,23.0,23.0,22.98,22.99,119600.0,17.84,17.84,17.8245,17.8322,119600.0
2013-08-01 12:05:00,22.99,22.99,22.95,22.95,213200.0,17.8322,17.8322,17.8012,17.8012,213200.0
2013-08-01 12:10:00,22.95,22.98,22.95,22.98,680800.0,17.8012,17.8245,17.8012,17.8245,680800.0
2013-08-01 12:15:00,22.98,23.13,22.98,23.06,1487200.0,17.8245,17.9408,17.8245,17.8865,1487200.0
2013-08-01 12:20:00,23.05,23.11,23.05,23.05,426800.0,17.8788,17.9253,17.8788,17.8788,426800.0
2013-08-01 12:25:00,23.05,23.05,23.05,23.05,59600.0,17.8788,17.8788,17.8788,17.8788,59600.0
2013-08-01 12:30:00,23.05,23.07,23.04,23.04,297600.0,17.8788,17.8943,17.871,17.871,297600.0
2013-08-01 12:35:00,23.04,23.04,23.0,23.0,144400.0,17.871,17.871,17.84,17.84,144400.0
2013-08-01 12:40:00,23.0,23.01,22.96,22.96,329600.0,17.84,17.8477,17.809,17.809,329600.0
2013-08-01 12:45:00,22.97,22.97,22.93,22.97,483600.0,17.8167,17.8167,17.7857,17.8167,483600.0
2013-08-01 12:50:00,22.97,23.02,22.97,23.01,527600.0,17.8167,17.8555,17.8167,17.8477,527600.0
2013-08-01 12:55:00,23.02,23.03,23.01,23.03,150800.0,17.8555,17.8633,17.8477,17.8633,150800.0
2013-08-01 13:00:00,23.03,23.03,22.99,23.0,292000.0,17.8633,17.8633,17.8322,17.84,292000.0
2013-08-01 13:05:00,23.0,23.02,23.0,23.0,268400.0,17.84,17.8555,17.84,17.84,268400.0
2013-08-01 13:10:00,23.0,23.0,22.97,22.98,236400.0,17.84,17.84,17.8167,17.8245,236400.0
2013-08-01 13:15:00,22.97,22.98,22.97,22.97,131600.0,17.8167,17.8245,17.8167,17.8167,131600.0
2013-08-01 13:20:00,22.97,22.98,22.97,22.98,287200.0,17.8167,17.8245,17.8167,17.8245,287200.0
2013-08-01 13:25:00,22.97,22.98,22.96,22.97,166800.0,17.8167,17.8245,17.809,17.8167,166800.0
2013-08-01 13:30:00,22.96,22.97,22.95,22.96,283600.0,17.809,17.8167,17.8012,17.809,283600.0
2013-08-01 13:35:00,22.96,22.96,22.93,22.93,303200.0,17.809,17.809,17.7857,17.7857,303200.0
2013-08-01 13:40:00,22.93,22.93,22.91,22.93,244000.0,17.7857,17.7857,17.7702,17.7857,244000.0
2013-08-01 13:45:00,22.93,22.95,22.92,22.95,287200.0,17.7857,17.8012,17.7779,17.8012,287200.0
2013-08-01 13:50:00,22.95,22.96,22.94,22.95,262800.0,17.8012,17.809,17.7935,17.8012,262800.0
2013-08-01 13:55:00,22.95,22.97,22.94,22.96,402800.0,17.8012,17.8167,17.7935,17.809,402800.0
2013-08-01 14:00:00,22.95,22.98,22.93,22.98,433200.0,17.8012,17.8245,17.7857,17.8245,433200.0
2013-08-01 14:05:00,22.97,22.99,22.95,22.99,766000.0,17.8167,17.8322,17.8012,17.8322,766000.0
2013-08-01 14:10:00,22.99,23.0,22.97,22.98,316400.0,17.8322,17.84,17.8167,17.8245,316400.0
2013-08-01 14:15:00,22.98,23.02,22.98,23.0,769200.0,17.8245,17.8555,17.8245,17.84,769200.0
2013-08-01 14:20:00,23.0,23.02,23.0,23.02,364000.0,17.84,17.8555,17.84,17.8555,364000.0
2013-08-01 14:25:00,23.02,23.02,23.0,23.0,264000.0,17.8555,17.8555,17.84,17.84,264000.0
2013-08-01 14:30:00,23.0,23.02,23.0,23.01,361600.0,17.84,17.8555,17.84,17.8477,361600.0
2013-08-01 14:35:00,23.02,23.02,23.0,23.0,333200.0,17.8555,17.8555,17.84,17.84,333200.0
2013-08-01 14:40:00,23.0,23.02,23.0,23.0,324400.0,17.84,17.8555,17.84,17.84,324400.0
2013-08-01 14:45:00,23.0,23.01,23.0,23.0,384400.0,17.84,17.8477,17.84,17.84,384400.0
2013-08-01 14:50:00,23.0,23.02,23.0,23.0,364400.0,17.84,17.8555,17.84,17.84,364400.0
2013-08-01 14:55:00,23.0,23.01,22.98,22.98,273600.0,17.84,17.8477,17.8245,17.8245,273600.0
2013-08-01 15:00:00,22.98,23.0,22.98,23.0,272000.0,17.8245,17.84,17.8245,17.84,272000.0
2013-08-01 15:05:00,22.99,23.0,22.98,22.98,306800.0,17.8322,17.84,17.8245,17.8245,306800.0
2013-08-01 15:10:00,22.99,22.99,22.97,22.98,382800.0,17.8322,17.8322,17.8167,17.8245,382800.0
2013-08-01 15:15:00,22.98,22.98,22.94,22.95,411600.0,17.8245,17.8245,17.7935,17.8012,411600.0
2013-08-01 15:20:00,22.96,22.96,22.93,22.95,350400.0,17.809,17.809,17.7857,17.8012,350400.0
2013-08-01 15:25:00,22.95,22.97,22.95,22.96,559600.0,17.8012,17.8167,17.8012,17.809,559600.0
2013-08-01 15:30:00,22.96,22.98,22.95,22.97,425600.0,17.809,17.8245,17.8012,17.8167,425600.0
2013-08-01 15:35:00,22.97,22.98,22.94,22.95,656000.0,17.8167,17.8245,17.7935,17.8012,656000.0
2013-08-01 15:40:00,22.96,22.97,22.94,22.95,604000.0,17.809,17.8167,17.7935,17.8012,604000.0
2013-08-01 15:45:00,22.95,22.96,22.92,22.93,1144000.0,17.8012,17.809,17.7779,17.7857,1144000.0
2013-08-01 15:50:00,22.93,23.0,22.92,22.93,1668800.0,17.7857,17.84,17.7779,17.7857,1668800.0
2013-08-01 15:55:00,22.93,22.93,22.91,22.92,2370400.0,17.7857,17.7857,17.7702,17.7779,2370400.0
2013-08-02 09:30:00,22.95,22.95,22.7,22.86,801200.0,17.8012,17.8012,17.6073,17.7314,801200.0
2013-08-02 09:35:00,22.86,22.93,22.84,22.93,277800.0,17.7314,17.7857,17.7159,17.7857,277800.0
2013-08-02 09:40:00,22.93,22.93,22.89,22.9,371000.0,17.7857,17.7857,17.7547,17.7624,371000.0
2013-08-02 09:45:00,22.91,22.91,22.86,22.88,338400.0,17.7702,17.7702,17.7314,17.7469,338400.0
2013-08-02 09:50:00,22.88,22.91,22.83,22.83,253800.0,17.7469,17.7702,17.7081,17.7081,253800.0
2013-08-02 09:55:00,22.83,22.85,22.8,22.81,247200.0,17.7081,17.7236,17.6849,17.6926,247200.0
2013-08-02 10:00:00,22.81,22.85,22.8,22.85,633600.0,17.6926,17.7236,17.6849,17.7236,633600.0
2013-08-02 10:05:00,22.85,22.89,22.84,22.88,164800.0,17.7236,17.7547,17.7159,17.7469,164800.0
2013-08-02 10:10:00,22.88,22.92,22.87,22.87,330200.0,17.7469,17.7779,17.7392,17.7392,330200.0
2013-08-02 10:15:00,22.87,22.87,22.83,22.83,342800.0,17.7392,17.7392,17.7081,17.7081,342800.0
2013-08-02 10:20:00,22.83,22.86,22.83,22.83,569200.0,17.7081,17.7314,17.7081,17.7081,569200.0
2013-08-02 10:25:00,22.83,22.88,22.82,22.85,589200.0,17.7081,17.7469,17.7004,17.7236,589200.0
2013-08-02 10:30:00,22.85,22.88,22.83,22.84,401800.0,17.7236,17.7469,17.7081,17.7159,401800.0
2013-08-02 10:35:00,22.84,22.86,22.83,22.85,241200.0,17.7159,17.7314,17.7081,17.7236,241200.0
2013-08-02 10:40:00,22.85,22.86,22.83,22.85,441800.0,17.7236,17.7314,17.7081,17.7236,441800.0
2013-08-02 10:45:00,22.85,22.86,22.8,22.82,324600.0,17.7236,17.7314,17.6849,17.7004,324600.0
2013-08-02 10:50:00,22.82,22.83,22.8,22.82,217600.0,17.7004,17.7081,17.6849,17.7004,217600.0
2013-08-02 10:55:00,22.81,22.84,22.81,22.83,181400.0,17.6926,17.7159,17.6926,17.7081,181400.0
2013-08-02 11:00:00,22.84,22.85,22.83,22.85,312200.0,17.7159,17.7236,17.7081,17.7236,312200.0
2013-08-02 11:05:00,22.85,22.85,22.83,22.84,212400.0,17.7236,17.7236,17.7081,17.7159,212400.0
2013-08-02 11:10:00,22.84,22.85,22.82,22.82,287600.0,17.7159,17.7236,17.7004,17.7004,287600.0
2013-08-02 11:15:00,22.83,22.85,22.82,22.85,190600.0,17.7081,17.7236,17.7004,17.7236,190600.0
2013-08-02 11:20:00,22.85,22.88,22.84,22.88,489600.0,17.7236,17.7469,17.7159,17.7469,489600.0
2013-08-02 11:25:00,22.88,22.89,22.85,22.86,498800.0,17.7469,17.7547,17.7236,17.7314,498800.0
2013-08-02 11:30:00,22.86,22.88,22.85,22.85,79800.0,17.7314,17.7469,17.7236,17.7236,79800.0
2013-08-02 11:35:00,22.85,22.87,22.85,22.86,189000.0,17.7236,17.7392,17.7236,17.7314,189000.0
2013-08-02 11:40:00,22.86,22.87,22.84,22.86,103600.0,17.7314,17.7392,17.7159,17.7314,103600.0
2013-08-02 11:45:00,22.86,22.86,22.84,22.85,76600.0,17.7314,17.7314,17.7159,17.7236,76600.0
2013-08-02 11:50:00,22.85,22.86,22.85,22.85,108000.0,17.7236,17.7314,17.7236,17.7236,108000.0
2013-08-02 11:55:00,22.84,22.85,22.83,22.84,128600.0,17.7159,17.7236,17.7081,17.7159,128600.0
2013-08-02 12:00:00,22.84,22.84,22.81,22.82,137200.0,17.7159,17.7159,17.6926,17.7004,137200.0
2013-08-02 12:05:00,22.81,22.84,22.81,22.83,192000.0,17.6926,17.7159,17.6926,17.7081,192000.0
2013-08-02 12:10:00,22.83,22.84,22.83,22.84,81000.0,17.7081,17.7159,17.7081,17.7159,81000.0
2013-08-02 12:15:00,22.84,22.85,22.83,22.83,207800.0,17.7159,17.7236,17.7081,17.7081,207800.0
2013-08-02 12:20:00,22.83,22.86,22.83,22.86,170000.0,17.7081,17.7314,17.7081,17.7314,170000.0
2013-08-02 12:25:00,22.86,22.86,22.84,22.86,191000.0,17.7314,17.7314,17.7159,17.7314,191000.0
2013-08-02 12:30:00,22.86,22.86,22.85,22.86,86400.0,17.7314,17.7314,17.7236,17.7314,86400.0
2013-08-02 12:35:00,22.85,22.86,22.85,22.86,199600.0,17.7236,17.7314,17.7236,17.7314,199600.0
2013-08-02 12:40:00,22.86,22.88,22.86,22.86,125800.0,17.7314,17.7469,17.7314,17.7314,125800.0
2013-08-02 12:45:00,22.86,22.89,22.86,22.89,329000.0,17.7314,17.7547,17.7314,17.7547,329000.0
2013-08-02 12:50:00,22.88,22.88,22.86,22.86,360600.0,17.7469,17.7469,17.7314,17.7314,360600.0
2013-08-02 12:55:00,22.86,22.9,22.86,22.88,215800.0,17.7314,17.7624,17.7314,17.7469,215800.0
2013-08-02 13:00:00,22.89,22.89,22.86,22.86,76800.0,17.7547,17.7547,17.7314,17.7314,76800.0
2013-08-02 13:05:00,22.86,22.86,22.83,22.83,110000.0,17.7314,17.7314,17.7081,17.7081,110000.0
2013-08-02 13:10:00,22.83,22.83,22.81,22.82,163000.0,17.7081,17.7081,17.6926,17.7004,163000.0
2013-08-02 13:15:00,22.82,22.85,22.82,22.83,250800.0,17.7004,17.7236,17.7004,17.7081,250800.0
2013-08-02 13:20:00,22.83,22.83,22.82,22.82,95200.0,17.7081,17.7081,17.7004,17.7004,95200.0
2013-08-02 13:25:00,22.82,22.83,22.81,22.82,84200.0,17.7004,17.7081,17.6926,17.7004,84200.0
2013-08-02 13:30:00,22.81,22.83,22.79,22.8,194600.0,17.6926,17.7081,17.6771,17.6849,194600.0
2013-08-02 13:35:00,22.79,22.79,22.76,22.76,154400.0,17.6771,17.6771,17.6538,17.6538,154400.0
2013-08-02 13:40:00,22.76,22.76,22.73,22.74,245800.0,17.6538,17.6538,17.6306,17.6383,245800.0
2013-08-02 13:45:00,22.74,22.77,22.73,22.75,358000.0,17.6383,17.6616,17.6306,17.6461,358000.0
2013-08-02 13:50:00,22.74,22.75,22.74,22.75,168800.0,17.6383,17.6461,17.6383,17.6461,168800.0
2013-08-02 13:55:00,22.75,22.75,22.74,22.75,204000.0,17.6461,17.6461,17.6383,17.6461,204000.0
2013-08-02 14:00:00,22.75,22.76,22.75,22.76,146200.0,17.6461,17.6538,17.6461,17.6538,146200.0
2013-08-02 14:05:00,22.75,22.77,22.75,22.77,88600.0,17.6461,17.6616,17.6461,17.6616,88600.0
2013-08-02 14:10:00,22.77,22.79,22.76,22.79,125600.0,17.6616,17.6771,17.6538,17.6771,125600.0
2013-08-02 14:15:00,22.79,22.85,22.79,22.84,266000.0,17.6771,17.7236,17.6771,17.7159,266000.0
2013-08-02 14:20:00,22.84,22.85,22.83,22.85,164200.0,17.7159,17.7236,17.7081,17.7236,164200.0
2013-08-02 14:25:00,22.85,22.86,22.83,22.84,183000.0,17.7236,17.7314,17.7081,17.7159,183000.0
2013-08-02 14:30:00,22.84,22.84,22.83,22.84,43000.0,17.7159,17.7159,17.7081,17.7159,43000.0
2013-08-02 14:35:00,22.84,22.85,22.83,22.85,205800.0,17.7159,17.7236,17.7081,17.7236,205800.0
2013-08-02 14:40:00,22.85,22.85,22.85,22.85,397200.0,17.7236,17.7236,17.7236,17.7236,397200.0
2013-08-02 14:45:00,22.85,22.85,22.83,22.83,123600.0,17.7236,17.7236,17.7081,17.7081,123600.0
2013-08-02 14:50:00,22.83,22.83,22.8,22.8,59000.0,17.7081,17.7081,17.6849,17.6849,59000.0
2013-08-02 14:55:00,22.8,22.81,22.8,22.81,92400.0,17.6849,17.6926,17.6849,17.6926,92400.0
2013-08-02 15:00:00,22.81,22.85,22.81,22.84,178800.0,17.6926,17.7236,17.6926,17.7159,178800.0
2013-08-02 15:05:00,22.84,22.84,22.81,22.82,142600.0,17.7159,17.7159,17.6926,17.7004,142600.0
2013-08-02 15:10:00,22.82,22.83,22.82,22.82,125800.0,17.7004,17.7081,17.7004,17.7004,125800.0
2013-08-02 15:15:00,22.83,22.84,22.82,22.83,239800.0,17.7081,17.7159,17.7004,17.7081,239800.0
2013-08-02 15:20:00,22.83,22.85,22.82,22.85,98600.0,17.7081,17.7236,17.7004,17.7236,98600.0
2013-08-02 15:25:00,22.85,22.86,22.85,22.85,87800.0,17.7236,17.7314,17.7236,17.7236,87800.0
2013-08-02 15:30:00,22.85,22.85,22.83,22.83,96800.0,17.7236,17.7236,17.7081,17.7081,96800.0
2013-08-02 15:35:00,22.83,22.84,22.83,22.84,121200.0,17.7081,17.7159,17.7081,17.7159,121200.0
2013-08-02 15:40:00,22.83,22.84,22.83,22.83,164600.0,17.7081,17.7159,17.7081,17.7081,164600.0
2013-08-02 15:45:00,22.83,22.86,22.83,22.83,442000.0,17.7081,17.7314,17.7081,17.7081,442000.0
2013-08-02 15:50:00,22.84,22.9,22.83,22.88,1322800.0,17.7159,17.7624,17.7081,17.7469,1322800.0
2013-08-02 15:55:00,22.88,22.88,22.84,22.86,1717800.0,17.7469,17.7469,17.7159,17.7314,1717800.0
2013-08-05 09:30:00,22.77,22.88,22.77,22.84,348200.0,17.6616,17.7469,17.6616,17.7159,348200.0
2013-08-05 09:35:00,22.84,22.9,22.84,22.9,205000.0,17.7159,17.7624,17.7159,17.7624,205000.0
2013-08-05 09:40:00,22.89,22.9,22.88,22.89,172600.0,17.7547,17.7624,17.7469,17.7547,172600.0
2013-08-05 09:45:00,22.88,22.98,22.88,22.96,713000.0,17.7469,17.8245,17.7469,17.809,713000.0
2013-08-05 09:50:00,22.96,22.98,22.92,22.93,199200.0,17.809,17.8245,17.7779,17.7857,199200.0
2013-08-05 09:55:00,22.93,22.96,22.91,22.92,115200.0,17.7857,17.809,17.7702,17.7779,115200.0
2013-08-05 10:00:00,22.92,22.95,22.92,22.93,125800.0,17.7779,17.8012,17.7779,17.7857,125800.0
2013-08-05 10:05:00,22.93,22.93,22.88,22.89,212600.0,17.7857,17.7857,17.7469,17.7547,212600.0
2013-08-05 10:10:00,22.9,22.92,22.88,22.92,144000.0,17.7624,17.7779,17.7469,17.7779,144000.0
2013-08-05 10:15:00,22.91,22.92,22.89,22.9,108600.0,17.7702,17.7779,17.7547,17.7624,108600.0
2013-08-05 10:20:00,22.9,22.93,22.9,22.92,191600.0,17.7624,17.7857,17.7624,17.7779,191600.0
2013-08-05 10:25:00,22.92,22.92,22.89,22.9,132600.0,17.7779,17.7779,17.7547,17.7624,132600.0
2013-08-05 10:30:00,22.9,22.92,22.9,22.92,423200.0,17.7624,17.7779,17.7624,17.7779,423200.0
2013-08-05 10:35:00,22.91,22.92,22.89,22.91,217200.0,17.7702,17.7779,17.7547,17.7702,217200.0
2013-08-05 10:40:00,22.91,22.92,22.9,22.92,164600.0,17.7702,17.7779,17.7624,17.7779,164600.0
2013-08-05 10:45:00,22.92,22.92,22.9,22.9,100800.0,17.7779,17.7779,17.7624,17.7624,100800.0
2013-08-05 10:50:00,22.91,22.92,22.9,22.9,100800.0,17.7702,17.7779,17.7624,17.7624,100800.0
2013-08-05 10:55:00,22.9,22.9,22.87,22.88,108600.0,17.7624,17.7624,17.7392,17.7469,108600.0
2013-08-05 11:00:00,22.88,22.89,22.86,22.88,147800.0,17.7469,17.7547,17.7314,17.7469,147800.0
2013-08-05 11:05:00,22.88,22.9,22.87,22.9,156200.0,17.7469,17.7624,17.7392,17.7624,156200.0
2013-08-05 11:10:00,22.9,22.92,22.9,22.91,91600.0,17.7624,17.7779,17.7624,17.7702,91600.0
2013-08-05 11:15:00,22.91,22.92,22.9,22.92,80400.0,17.7702,17.7779,17.7624,17.7779,80400.0
2013-08-05 11:20:00,22.92,22.92,22.9,22.9,116600.0,17.7779,17.7779,17.7624,17.7624,116600.0
2013-08-05 11:25:00,22.9,22.91,22.9,22.9,70800.0,17.7624,17.7702,17.7624,17.7624,70800.0
2013-08-05 11:30:00,22.9,22.9,22.86,22.89,172800.0,17.7624,17.7624,17.7314,17.7547,172800.0
2013-08-05 11:35:00,22.88,22.89,22.86,22.88,106800.0,17.7469,17.7547,17.7314,17.7469,106800.0
2013-08-05 11:40:00,22.88,22.9,22.87,22.9,113600.0,17.7469,17.7624,17.7392,17.7624,113600.0
2013-08-05 11:45:00,22.9,22.9,22.87,22.89,147600.0,17.7624,17.7624,17.7392,17.7547,147600.0
2013-08-05 11:50:00,22.89,22.9,22.89,22.9,62800.0,17.7547,17.7624,17.7547,17.7624,62800.0
2013-08-05 11:55:00,22.9,22.91,22.9,22.9,151800.0,17.7624,17.7702,17.7624,17.7624,151800.0
2013-08-05 12:00:00,22.91,22.91,22.9,22.91,119200.0,17.7702,17.7702,17.7624,17.7702,119200.0
2013-08-05 12:05:00,22.91,22.91,22.9,22.91,49600.0,17.7702,17.7702,17.7624,17.7702,49600.0
2013-08-05 12:10:00,22.91,22.92,22.9,22.91,160400.0,17.7702,17.7779,17.7624,17.7702,160400.0
2013-08-05 12:15:00,22.91,22.92,22.91,22.92,158200.0,17.7702,17.7779,17.7702,17.7779,158200.0
2013-08-05 12:20:00,22.92,22.92,22.9,22.91,209800.0,17.7779,17.7779,17.7624,17.7702,209800.0
2013-08-05 12:25:00,22.91,22.91,22.9,22.9,333200.0,17.7702,17.7702,17.7624,17.7624,333200.0
2013-08-05 12:30:00,22.91,22.91,22.89,22.89,84000.0,17.7702,17.7702,17.7547,17.7547,84000.0
2013-08-05 12:35:00,22.89,22.91,22.89,22.9,240800.0,17.7547,17.7702,17.7547,17.7624,240800.0
2013-08-05 12:40:00,22.91,22.91,22.9,22.9,108000.0,17.7702,17.7702,17.7624,17.7624,108000.0
2013-08-05 12:45:00,22.9,22.91,22.88,22.89,747000.0,17.7624,17.7702,17.7469,17.7547,747000.0
2013-08-05 12:50:00,22.89,22.89,22.88,22.88,216600.0,17.7547,17.7547,17.7469,17.7469,216600.0
2013-08-05 12:55:00,22.88,22.89,22.88,22.89,117400.0,17.7469,17.7547,17.7469,17.7547,117400.0
2013-08-05 13:00:00,22.89,22.89,22.88,22.88,216200.0,17.7547,17.7547,17.7469,17.7469,216200.0
2013-08-05 13:05:00,22.88,22.89,22.86,22.88,386600.0,17.7469,17.7547,17.7314,17.7469,386600.0
2013-08-05 13:10:00,22.88,22.88,22.83,22.83,295200.0,17.7469,17.7469,17.7081,17.7081,295200.0
2013-08-05 13:15:00,22.84,22.85,22.83,22.83,86800.0,17.7159,17.7236,17.7081,17.7081,86800.0
2013-08-05 13:20:00,22.83,22.85,22.83,22.83,318800.0,17.7081,17.7236,17.7081,17.7081,318800.0
2013-08-05 13:25:00,22.83,22.85,22.83,22.84,238600.0,17.7081,17.7236,17.7081,17.7159,238600.0
2013-08-05 13:30:00,22.83,22.84,22.81,22.83,264600.0,17.7081,17.7159,17.6926,17.7081,264600.0
2013-08-05 13:35:00,22.84,22.84,22.82,22.82,158200.0,17.7159,17.7159,17.7004,17.7004,158200.0
2013-08-05 13:40:00,22.82,22.84,22.82,22.84,262000.0,17.7004,17.7159,17.7004,17.7159,262000.0
2013-08-05 13:45:00,22.84,22.84,22.83,22.83,159400.0,17.7159,17.7159,17.7081,17.7081,159400.0
2013-08-05 13:50:00,22.84,22.84,22.83,22.84,63800.0,17.7159,17.7159,17.7081,17.7159,63800.0
2013-08-05 13:55:00,22.84,22.85,22.82,22.83,157400.0,17.7159,17.7236,17.7004,17.7081,157400.0
2013-08-05 14:00:00,22.83,22.84,22.82,22.82,147800.0,17.7081,17.7159,17.7004,17.7004,147800.0
2013-08-05 14:05:00,22.83,22.83,22.82,22.82,70000.0,17.7081,17.7081,17.7004,17.7004,70000.0
2013-08-05 14:10:00,22.82,22.83,22.81,22.83,87600.0,17.7004,17.7081,17.6926,17.7081,87600.0
2013-08-05 14:15:00,22.83,22.83,22.82,22.83,49200.0,17.7081,17.7081,17.7004,17.7081,49200.0
2013-08-05 14:20:00,22.83,22.83,22.79,22.8,123800.0,17.7081,17.7081,17.6771,17.6849,123800.0
2013-08-05 14:25:00,22.81,22.83,22.81,22.83,82000.0,17.6926,17.7081,17.6926,17.7081,82000.0
2013-08-05 14:30:00,22.83,22.83,22.82,22.83,151200.0,17.7081,17.7081,17.7004,17.7081,151200.0
2013-08-05 14:35:00,22.83,22.84,22.82,22.83,144200.0,17.7081,17.7159,17.7004,17.7081,144200.0
2013-08-05 14:40:00,22.83,22.83,22.82,22.83,85600.0,17.7081,17.7081,17.7004,17.7081,85600.0
2013-08-05 14:45:00,22.82,22.83,22.82,22.82,94600.0,17.7004,17.7081,17.7004,17.7004,94600.0
2013-08-05 14:50:00,22.82,22.83,22.82,22.83,82200.0,17.7004,17.7081,17.7004,17.7081,82200.0
2013-08-05 14:55:00,22.83,22.84,22.83,22.84,59400.0,17.7081,17.7159,17.7081,17.7159,59400.0
2013-08-05 15:00:00,22.84,22.84,22.82,22.82,82400.0,17.7159,17.7159,17.7004,17.7004,82400.0
2013-08-05 15:05:00,22.82,22.83,22.82,22.82,30000.0,17.7004,17.7081,17.7004,17.7004,30000.0
2013-08-05 15:10:00,22.83,22.83,22.82,22.83,117600.0,17.7081,17.7081,17.7004,17.7081,117600.0
2013-08-05 15:15:00,22.83,22.84,22.83,22.83,335000.0,17.7081,17.7159,17.7081,17.7081,335000.0
2013-08-05 15:20:00,22.83,22.83,22.82,22.83,188000.0,17.7081,17.7081,17.7004,17.7081,188000.0
2013-08-05 15:25:00,22.83,22.84,22.83,22.83,109800.0,17.7081,17.7159,17.7081,17.7081,109800.0
2013-08-05 15:30:00,22.83,22.83,22.82,22.83,216200.0,17.7081,17.7081,17.7004,17.7081,216200.0
2013-08-05 15:35:00,22.83,22.84,22.82,22.83,167800.0,17.7081,17.7159,17.7004,17.7081,167800.0
2013-08-05 15:40:00,22.83,22.84,22.82,22.83,159800.0,17.7081,17.7159,17.7004,17.7081,159800.0
2013-08-05 15:45:00,22.83,22.83,22.8,22.8,219800.0,17.7081,17.7081,17.6849,17.6849,219800.0
2013-08-05 15:50:00,22.8,22.83,22.8,22.83,685000.0,17.6849,17.7081,17.6849,17.7081,685000.0
2013-08-05 15:55:00,22.83,22.83,22.8,22.81,725000.0,17.7081,17.7081,17.6849,17.6926,725000.0
2013-08-06 09:30:00,22.71,22.79,22.71,22.78,393600.0,17.6151,17.6771,17.6151,17.6693,393600.0
2013-08-06 09:35:00,22.79,22.82,22.75,22.75,342000.0,17.6771,17.7004,17.6461,17.6461,342000.0
2013-08-06 09:40:00,22.76,22.76,22.72,22.72,269400.0,17.6538,17.6538,17.6228,17.6228,269400.0
2013-08-06 09:45:00,22.72,22.73,22.65,22.66,495600.0,17.6228,17.6306,17.5685,17.5763,495600.0
2013-08-06 09:50:00,22.65,22.66,22.61,22.61,508200.0,17.5685,17.5763,17.5375,17.5375,508200.0
2013-08-06 09:55:00,22.61,22.61,22.52,22.52,1064800.0,17.5375,17.5375,17.4677,17.4677,1064800.0
2013-08-06 10:00:00,22.52,22.55,22.51,22.51,470200.0,17.4677,17.4909,17.4599,17.4599,470200.0
2013-08-06 10:05:00,22.52,22.54,22.5,22.53,318400.0,17.4677,17.4832,17.4522,17.4754,318400.0
2013-08-06 10:10:00,22.54,22.54,22.48,22.5,642400.0,17.4832,17.4832,17.4367,17.4522,642400.0
2013-08-06 10:15:00,22.5,22.51,22.48,22.51,544000.0,17.4522,17.4599,17.4367,17.4599,544000.0
2013-08-06 10:20:00,22.51,22.51,22.49,22.49,227600.0,17.4599,17.4599,17.4444,17.4444,227600.0
2013-08-06 10:25:00,22.49,22.5,22.49,22.49,253800.0,17.4444,17.4522,17.4444,17.4444,253800.0
2013-08-06 10:30:00,22.49,22.5,22.47,22.48,351600.0,17.4444,17.4522,17.4289,17.4367,351600.0
2013-08-06 10:35:00,22.48,22.5,22.47,22.48,220800.0,17.4367,17.4522,17.4289,17.4367,220800.0
2013-08-06 10:40:00,22.48,22.48,22.47,22.47,221800.0,17.4367,17.4367,17.4289,17.4289,221800.0
2013-08-06 10:45:00,22.48,22.48,22.46,22.47,291400.0,17.4367,17.4367,17.4211,17.4289,291400.0
2013-08-06 10:50:00,22.47,22.47,22.45,22.45,231200.0,17.4289,17.4289,17.4134,17.4134,231200.0
2013-08-06 10:55:00,22.45,22.49,22.43,22.45,216600.0,17.4134,17.4444,17.3979,17.4134,216600.0
2013-08-06 11:00:00,22.45,22.48,22.42,22.47,216000.0,17.4134,17.4367,17.3901,17.4289,216000.0
2013-08-06 11:05:00,22.47,22.48,22.46,22.48,275000.0,17.4289,17.4367,17.4211,17.4367,275000.0
2013-08-06 11:10:00,22.48,22.48,22.44,22.45,230400.0,17.4367,17.4367,17.4056,17.4134,230400.0
2013-08-06 11:15:00,22.45,22.45,22.42,22.43,236400.0,17.4134,17.4134,17.3901,17.3979,236400.0
2013-08-06 11:20:00,22.43,22.43,22.4,22.4,317000.0,17.3979,17.3979,17.3746,17.3746,317000.0
2013-08-06 11:25:00,22.4,22.43,22.4,22.42,286800.0,17.3746,17.3979,17.3746,17.3901,286800.0
2013-08-06 11:30:00,22.42,22.43,22.41,22.43,231800.0,17.3901,17.3979,17.3824,17.3979,231800.0
2013-08-06 11:35:00,22.43,22.43,22.42,22.42,101800.0,17.3979,17.3979,17.3901,17.3901,101800.0
2013-08-06 11:40:00,22.42,22.43,22.41,22.43,230200.0,17.3901,17.3979,17.3824,17.3979,230200.0
2013-08-06 11:45:00,22.43,22.43,22.4,22.4,222000.0,17.3979,17.3979,17.3746,17.3746,222000.0
2013-08-06 11:50:00,22.4,22.4,22.36,22.39,306200.0,17.3746,17.3746,17.3436,17.3668,306200.0
2013-08-06 11:55:00,22.39,22.43,22.39,22.43,142600.0,17.3668,17.3979,17.3668,17.3979,142600.0
2013-08-06 12:00:00,22.42,22.43,22.41,22.41,112400.0,17.3901,17.3979,17.3824,17.3824,112400.0
2013-08-06 12:05:00,22.41,22.42,22.41,22.42,82800.0,17.3824,17.3901,17.3824,17.3901,82800.0
2013-08-06 12:10:00,22.42,22.43,22.41,22.41,96600.0,17.3901,17.3979,17.3824,17.3824,96600.0
2013-08-06 12:15:00,22.41,22.42,22.38,22.38,147200.0,17.3824,17.3901,17.3591,17.3591,147200.0
2013-08-06 12:20:00,22.38,22.39,22.36,22.38,343600.0,17.3591,17.3668,17.3436,17.3591,343600.0
2013-08-06 12:25:00,22.38,22.42,22.38,22.42,261000.0,17.3591,17.3901,17.3591,17.3901,261000.0
2013-08-06 12:30:00,22.42,22.43,22.42,22.42,211000.0,17.3901,17.3979,17.3901,17.3901,211000.0
2013-08-06 12:35:00,22.41,22.43,22.41,22.42,95200.0,17.3824,17.3979,17.3824,17.3901,95200.0
2013-08-06 12:40:00,22.42,22.43,22.42,22.42,271200.0,17.3901,17.3979,17.3901,17.3901,271200.0
2013-08-06 12:45:00,22.42,22.43,22.42,22.42,195800.0,17.3901,17.3979,17.3901,17.3901,195800.0
2013-08-06 12:50:00,22.42,22.43,22.42,22.43,115800.0,17.3901,17.3979,17.3901,17.3979,115800.0
2013-08-06 12:55:00,22.42,22.43,22.41,22.43,111000.0,17.3901,17.3979,17.3824,17.3979,111000.0
2013-08-06 13:00:00,22.43,22.44,22.42,22.44,112800.0,17.3979,17.4056,17.3901,17.4056,112800.0
2013-08-06 13:05:00,22.43,22.45,22.43,22.44,46800.0,17.3979,17.4134,17.3979,17.4056,46800.0
2013-08-06 13:10:00,22.43,22.44,22.42,22.42,74200.0,17.3979,17.4056,17.3901,17.3901,74200.0
2013-08-06 13:15:00,22.42,22.43,22.41,22.42,64200.0,17.3901,17.3979,17.3824,17.3901,64200.0
2013-08-06 13:20:00,22.43,22.43,22.41,22.43,89400.0,17.3979,17.3979,17.3824,17.3979,89400.0
2013-08-06 13:25:00,22.43,22.43,22.41,22.41,67000.0,17.3979,17.3979,17.3824,17.3824,67000.0
2013-08-06 13:30:00,22.41,22.41,22.4,22.4,151600.0,17.3824,17.3824,17.3746,17.3746,151600.0
2013-08-06 13:35:00,22.4,22.4,22.38,22.39,206800.0,17.3746,17.3746,17.3591,17.3668,206800.0
2013-08-06 13:40:00,22.39,22.41,22.39,22.41,106200.0,17.3668,17.3824,17.3668,17.3824,106200.0
2013-08-06 13:45:00,22.41,22.41,22.41,22.41,78000.0,17.3824,17.3824,17.3824,17.3824,78000.0
2013-08-06 13:50:00,22.41,22.41,22.4,22.41,116400.0,17.3824,17.3824,17.3746,17.3824,116400.0
2013-08-06 13:55:00,22.41,22.44,22.4,22.43,262200.0,17.3824,17.4056,17.3746,17.3979,262200.0
2013-08-06 14:00:00,22.43,22.44,22.42,22.42,219200.0,17.3979,17.4056,17.3901,17.3901,219200.0
2013-08-06 14:05:00,22.41,22.45,22.41,22.43,261600.0,17.3824,17.4134,17.3824,17.3979,261600.0
2013-08-06 14:10:00,22.43,22.43,22.41,22.41,199800.0,17.3979,17.3979,17.3824,17.3824,199800.0
2013-08-06 14:15:00,22.41,22.43,22.41,22.43,195400.0,17.3824,17.3979,17.3824,17.3979,195400.0
2013-08-06 14:20:00,22.43,22.43,22.42,22.43,226200.0,17.3979,17.3979,17.3901,17.3979,226200.0
2013-08-06 14:25:00,22.43,22.45,22.43,22.43,226800.0,17.3979,17.4134,17.3979,17.3979,226800.0
2013-08-06 14:30:00,22.43,22.46,22.42,22.43,470200.0,17.3979,17.4211,17.3901,17.3979,470200.0
2013-08-06 14:35:00,22.43,22.43,22.41,22.43,307400.0,17.3979,17.3979,17.3824,17.3979,307400.0
2013-08-06 14:40:00,22.43,22.43,22.4,22.41,231400.0,17.3979,17.3979,17.3746,17.3824,231400.0
2013-08-06 14:45:00,22.41,22.43,22.4,22.41,148000.0,17.3824,17.3979,17.3746,17.3824,148000.0
2013-08-06 14:50:00,22.4,22.41,22.4,22.41,66400.0,17.3746,17.3824,17.3746,17.3824,66400.0
2013-08-06 14:55:00,22.4,22.41,22.39,22.39,118800.0,17.3746,17.3824,17.3668,17.3668,118800.0
2013-08-06 15:00:00,22.39,22.42,22.39,22.42,126400.0,17.3668,17.3901,17.3668,17.3901,126400.0
2013-08-06 15:05:00,22.42,22.42,22.4,22.41,225600.0,17.3901,17.3901,17.3746,17.3824,225600.0
2013-08-06 15:10:00,22.41,22.45,22.41,22.45,73400.0,17.3824,17.4134,17.3824,17.4134,73400.0
2013-08-06 15:15:00,22.45,22.46,22.43,22.45,358800.0,17.4134,17.4211,17.3979,17.4134,358800.0
2013-08-06 15:20:00,22.45,22.47,22.45,22.47,183400.0,17.4134,17.4289,17.4134,17.4289,183400.0
2013-08-06 15:25:00,22.47,22.48,22.47,22.48,80000.0,17.4289,17.4367,17.4289,17.4367,80000.0
2013-08-06 15:30:00,22.48,22.48,22.46,22.46,290400.0,17.4367,17.4367,17.4211,17.4211,290400.0
2013-08-06 15:35:00,22.46,22.5,22.45,22.49,244800.0,17.4211,17.4522,17.4134,17.4444,244800.0
2013-08-06 15:40:00,22.49,22.5,22.48,22.48,228200.0,17.4444,17.4522,17.4367,17.4367,228200.0
2013-08-06 15:45:00,22.48,22.5,22.48,22.49,332400.0,17.4367,17.4522,17.4367,17.4444,332400.0
2013-08-06 15:50:00,22.5,22.52,22.48,22.49,932800.0,17.4522,17.4677,17.4367,17.4444,932800.0
2013-08-06 15:55:00,22.49,22.51,22.47,22.49,1591800.0,17.4444,17.4599,17.4289,17.4444,1591800.0
2013-08-07 09:30:00,22.39,22.5,22.38,22.4,333800.0,17.3668,17.4522,17.3591,17.3746,333800.0
2013-08-07 09:35:00,22.4,22.4,22.35,22.36,279600.0,17.3746,17.3746,17.3358,17.3436,279600.0
2013-08-07 09:40:00,22.36,22.47,22.35,22.45,271600.0,17.3436,17.4289,17.3358,17.4134,271600.0
2013-08-07 09:45:00,22.45,22.45,22.41,22.43,318800.0,17.4134,17.4134,17.3824,17.3979,318800.0
2013-08-07 09:50:00,22.42,22.43,22.39,22.42,212400.0,17.3901,17.3979,17.3668,17.3901,212400.0
2013-08-07 09:55:00,22.42,22.43,22.39,22.42,241400.0,17.3901,17.3979,17.3668,17.3901,241400.0
2013-08-07 10:00:00,22.42,22.43,22.37,22.39,325000.0,17.3901,17.3979,17.3513,17.3668,325000.0
2013-08-07 10:05:00,22.38,22.39,22.35,22.36,138800.0,17.3591,17.3668,17.3358,17.3436,138800.0
2013-08-07 10:10:00,22.36,22.37,22.32,22.34,248200.0,17.3436,17.3513,17.3125,17.3281,248200.0
2013-08-07 10:15:00,22.34,22.36,22.32,22.36,156000.0,17.3281,17.3436,17.3125,17.3436,156000.0
2013-08-07 10:20:00,22.36,22.36,22.32,22.34,170000.0,17.3436,17.3436,17.3125,17.3281,170000.0
2013-08-07 10:25:00,22.34,22.36,22.32,22.36,210600.0,17.3281,17.3436,17.3125,17.3436,210600.0
2013-08-07 10:30:00,22.35,22.38,22.32,22.36,178600.0,17.3358,17.3591,17.3125,17.3436,178600.0
2013-08-07 10:35:00,22.36,22.38,22.36,22.38,210400.0,17.3436,17.3591,17.3436,17.3591,210400.0
2013-08-07 10:40:00,22.37,22.39,22.35,22.39,113600.0,17.3513,17.3668,17.3358,17.3668,113600.0
2013-08-07 10:45:00,22.39,22.4,22.38,22.39,99400.0,17.3668,17.3746,17.3591,17.3668,99400.0
2013-08-07 10:50:00,22.39,22.4,22.36,22.36,171000.0,17.3668,17.3746,17.3436,17.3436,171000.0
2013-08-07 10:55:00,22.38,22.43,22.38,22.43,200800.0,17.3591,17.3979,17.3591,17.3979,200800.0
2013-08-07 11:00:00,22.43,22.44,22.4,22.43,145200.0,17.3979,17.4056,17.3746,17.3979,145200.0
2013-08-07 11:05:00,22.43,22.47,22.43,22.47,174400.0,17.3979,17.4289,17.3979,17.4289,174400.0
2013-08-07 11:10:00,22.47,22.49,22.45,22.48,204000.0,17.4289,17.4444,17.4134,17.4367,204000.0
2013-08-07 11:15:00,22.47,22.48,22.47,22.47,157200.0,17.4289,17.4367,17.4289,17.4289,157200.0
2013-08-07 11:20:00,22.47,22.48,22.46,22.48,149800.0,17.4289,17.4367,17.4211,17.4367,149800.0
2013-08-07 11:25:00,22.48,22.49,22.46,22.46,84400.0,17.4367,17.4444,17.4211,17.4211,84400.0
2013-08-07 11:30:00,22.46,22.48,22.45,22.48,162800.0,17.4211,17.4367,17.4134,17.4367,162800.0
2013-08-07 11:35:00,22.48,22.48,22.44,22.44,107400.0,17.4367,17.4367,17.4056,17.4056,107400.0
2013-08-07 11:40:00,22.44,22.46,22.43,22.43,140600.0,17.4056,17.4211,17.3979,17.3979,140600.0
2013-08-07 11:45:00,22.43,22.43,22.42,22.43,107000.0,17.3979,17.3979,17.3901,17.3979,107000.0
2013-08-07 11:50:00,22.43,22.47,22.43,22.46,121400.0,17.3979,17.4289,17.3979,17.4211,121400.0
2013-08-07 11:55:00,22.46,22.48,22.45,22.45,274400.0,17.4211,17.4367,17.4134,17.4134,274400.0
2013-08-07 12:00:00,22.46,22.46,22.43,22.46,86000.0,17.4211,17.4211,17.3979,17.4211,86000.0
2013-08-07 12:05:00,22.46,22.46,22.42,22.43,109000.0,17.4211,17.4211,17.3901,17.3979,109000.0
2013-08-07 12:10:00,22.43,22.48,22.43,22.48,100200.0,17.3979,17.4367,17.3979,17.4367,100200.0
2013-08-07 12:15:00,22.48,22.5,22.48,22.48,135600.0,17.4367,17.4522,17.4367,17.4367,135600.0
2013-08-07 12:20:00,22.49,22.5,22.47,22.47,59400.0,17.4444,17.4522,17.4289,17.4289,59400.0
2013-08-07 12:25:00,22.47,22.49,22.47,22.48,68000.0,17.4289,17.4444,17.4289,17.4367,68000.0
2013-08-07 12:30:00,22.48,22.53,22.48,22.53,101800.0,17.4367,17.4754,17.4367,17.4754,101800.0
2013-08-07 12:35:00,22.53,22.56,22.51,22.55,158800.0,17.4754,17.4987,17.4599,17.4909,158800.0
2013-08-07 12:40:00,22.55,22.56,22.53,22.55,222600.0,17.4909,17.4987,17.4754,17.4909,222600.0
2013-08-07 12:45:00,22.55,22.55,22.53,22.53,49800.0,17.4909,17.4909,17.4754,17.4754,49800.0
2013-08-07 12:50:00,22.53,22.54,22.53,22.54,60000.0,17.4754,17.4832,17.4754,17.4832,60000.0
2013-08-07 12:55:00,22.53,22.55,22.52,22.55,93400.0,17.4754,17.4909,17.4677,17.4909,93400.0
2013-08-07 13:00:00,22.55,22.55,22.52,22.53,194600.0,17.4909,17.4909,17.4677,17.4754,194600.0
2013-08-07 13:05:00,22.54,22.55,22.53,22.55,143200.0,17.4832,17.4909,17.4754,17.4909,143200.0
2013-08-07 13:10:00,22.55,22.56,22.54,22.56,357800.0,17.4909,17.4987,17.4832,17.4987,357800.0
2013-08-07 13:15:00,22.56,22.56,22.53,22.54,89600.0,17.4987,17.4987,17.4754,17.4832,89600.0
2013-08-07 13:20:00,22.54,22.54,22.5,22.5,98000.0,17.4832,17.4832,17.4522,17.4522,98000.0
2013-08-07 13:25:00,22.5,22.54,22.5,22.53,102600.0,17.4522,17.4832,17.4522,17.4754,102600.0
2013-08-07 13:30:00,22.54,22.56,22.53,22.56,163200.0,17.4832,17.4987,17.4754,17.4987,163200.0
2013-08-07 13:35:00,22.56,22.58,22.54,22.55,80000.0,17.4987,17.5142,17.4832,17.4909,80000.0
2013-08-07 13:40:00,22.55,22.55,22.52,22.52,60600.0,17.4909,17.4909,17.4677,17.4677,60600.0
2013-08-07 13:45:00,22.52,22.54,22.51,22.53,87800.0,17.4677,17.4832,17.4599,17.4754,87800.0
2013-08-07 13:50:00,22.53,22.54,22.5,22.5,63800.0,17.4754,17.4832,17.4522,17.4522,63800.0
2013-08-07 13:55:00,22.5,22.54,22.5,22.53,114600.0,17.4522,17.4832,17.4522,17.4754,114600.0
2013-08-07 14:00:00,22.53,22.56,22.52,22.55,264200.0,17.4754,17.4987,17.4677,17.4909,264200.0
2013-08-07 14:05:00,22.55,22.58,22.55,22.57,151200.0,17.4909,17.5142,17.4909,17.5065,151200.0
2013-08-07 14:10:00,22.57,22.59,22.57,22.59,312600.0,17.5065,17.522,17.5065,17.522,312600.0
2013-08-07 14:15:00,22.59,22.65,22.58,22.61,440200.0,17.522,17.5685,17.5142,17.5375,440200.0
2013-08-07 14:20:00,22.61,22.61,22.56,22.56,221400.0,17.5375,17.5375,17.4987,17.4987,221400.0
2013-08-07 14:25:00,22.56,22.58,22.55,22.58,159800.0,17.4987,17.5142,17.4909,17.5142,159800.0
2013-08-07 14:30:00,22.58,22.59,22.56,22.57,146400.0,17.5142,17.522,17.4987,17.5065,146400.0
2013-08-07 14:35:00,22.57,22.58,22.56,22.56,121800.0,17.5065,17.5142,17.4987,17.4987,121800.0
2013-08-07 14:40:00,22.57,22.57,22.53,22.53,143000.0,17.5065,17.5065,17.4754,17.4754,143000.0
2013-08-07 14:45:00,22.53,22.55,22.52,22.54,108000.0,17.4754,17.4909,17.4677,17.4832,108000.0
2013-08-07 14:50:00,22.55,22.56,22.54,22.56,91800.0,17.4909,17.4987,17.4832,17.4987,91800.0
2013-08-07 14:55:00,22.56,22.58,22.55,22.58,332400.0,17.4987,17.5142,17.4909,17.5142,332400.0
2013-08-07 15:00:00,22.58,22.6,22.58,22.6,88800.0,17.5142,17.5297,17.5142,17.5297,88800.0
2013-08-07 15:05:00,22.6,22.6,22.57,22.58,205000.0,17.5297,17.5297,17.5065,17.5142,205000.0
2013-08-07 15:10:00,22.58,22.63,22.57,22.61,398800.0,17.5142,17.553,17.5065,17.5375,398800.0
2013-08-07 15:15:00,22.61,22.63,22.6,22.63,420600.0,17.5375,17.553,17.5297,17.553,420600.0
2013-08-07 15:20:00,22.62,22.63,22.61,22.62,355600.0,17.5452,17.553,17.5375,17.5452,355600.0
2013-08-07 15:25:00,22.61,22.64,22.61,22.63,447200.0,17.5375,17.5608,17.5375,17.553,447200.0
2013-08-07 15:30:00,22.63,22.65,22.61,22.64,571400.0,17.553,17.5685,17.5375,17.5608,571400.0
2013-08-07 15:35:00,22.64,22.66,22.64,22.65,324000.0,17.5608,17.5763,17.5608,17.5685,324000.0
2013-08-07 15:40:00,22.65,22.66,22.63,22.65,215200.0,17.5685,17.5763,17.553,17.5685,215200.0
2013-08-07 15:45:00,22.65,22.66,22.62,22.62,303200.0,17.5685,17.5763,17.5452,17.5452,303200.0
2013-08-07 15:50:00,22.62,22.64,22.6,22.61,924200.0,17.5452,17.5608,17.5297,17.5375,924200.0
2013-08-07 15:55:00,22.61,22.63,22.59,22.59,925400.0,17.5375,17.553,17.522,17.522,925400.0
2013-08-08 09:30:00,22.77,22.86,22.68,22.75,494400.0,17.6616,17.7314,17.5918,17.6461,494400.0
2013-08-08 09:35:00,22.75,22.8,22.7,22.77,209200.0,17.6461,17.6849,17.6073,17.6616,209200.0
2013-08-08 09:40:00,22.77,22.77,22.68,22.72,155600.0,17.6616,17.6616,17.5918,17.6228,155600.0
2013-08-08 09:45:00,22.73,22.75,22.71,22.72,136200.0,17.6306,17.6461,17.6151,17.6228,136200.0
2013-08-08 09:50:00,22.72,22.75,22.68,22.74,156400.0,17.6228,17.6461,17.5918,17.6383,156400.0
2013-08-08 09:55:00,22.74,22.75,22.71,22.71,167000.0,17.6383,17.6461,17.6151,17.6151,167000.0
2013-08-08 10:00:00,22.71,22.73,22.67,22.67,180800.0,17.6151,17.6306,17.584,17.584,180800.0
2013-08-08 10:05:00,22.67,22.69,22.64,22.68,144600.0,17.584,17.5995,17.5608,17.5918,144600.0
2013-08-08 10:10:00,22.68,22.68,22.63,22.65,172400.0,17.5918,17.5918,17.553,17.5685,172400.0
2013-08-08 10:15:00,22.64,22.64,22.61,22.63,283000.0,17.5608,17.5608,17.5375,17.553,283000.0
2013-08-08 10:20:00,22.63,22.65,22.61,22.64,115400.0,17.553,17.5685,17.5375,17.5608,115400.0
2013-08-08 10:25:00,22.64,22.65,22.62,22.64,168800.0,17.5608,17.5685,17.5452,17.5608,168800.0
2013-08-08 10:30:00,22.64,22.65,22.59,22.59,205000.0,17.5608,17.5685,17.522,17.522,205000.0
2013-08-08 10:35:00,22.59,22.61,22.56,22.6,301400.0,17.522,17.5375,17.4987,17.5297,301400.0
2013-08-08 10:40:00,22.61,22.61,22.54,22.54,174600.0,17.5375,17.5375,17.4832,17.4832,174600.0
2013-08-08 10:45:00,22.54,22.58,22.53,22.57,183000.0,17.4832,17.5142,17.4754,17.5065,183000.0
2013-08-08 10:50:00,22.57,22.57,22.55,22.55,104400.0,17.5065,17.5065,17.4909,17.4909,104400.0
2013-08-08 10:55:00,22.55,22.57,22.55,22.55,85000.0,17.4909,17.5065,17.4909,17.4909,85000.0
2013-08-08 11:00:00,22.56,22.57,22.55,22.55,112400.0,17.4987,17.5065,17.4909,17.4909,112400.0
2013-08-08 11:05:00,22.56,22.56,22.53,22.55,78800.0,17.4987,17.4987,17.4754,17.4909,78800.0
2013-08-08 11:10:00,22.55,22.56,22.54,22.55,54200.0,17.4909,17.4987,17.4832,17.4909,54200.0
2013-08-08 11:15:00,22.55,22.56,22.55,22.55,73200.0,17.4909,17.4987,17.4909,17.4909,73200.0
2013-08-08 11:20:00,22.55,22.58,22.55,22.57,118800.0,17.4909,17.5142,17.4909,17.5065,118800.0
2013-08-08 11:25:00,22.57,22.61,22.56,22.61,536200.0,17.5065,17.5375,17.4987,17.5375,536200.0
2013-08-08 11:30:00,22.61,22.61,22.59,22.59,502800.0,17.5375,17.5375,17.522,17.522,502800.0
2013-08-08 11:35:00,22.6,22.6,22.53,22.53,274000.0,17.5297,17.5297,17.4754,17.4754,274000.0
2013-08-08 11:40:00,22.53,22.54,22.53,22.54,67000.0,17.4754,17.4832,17.4754,17.4832,67000.0
2013-08-08 11:45:00,22.54,22.56,22.51,22.55,212600.0,17.4832,17.4987,17.4599,17.4909,212600.0
2013-08-08 11:50:00,22.56,22.56,22.54,22.55,187000.0,17.4987,17.4987,17.4832,17.4909,187000.0
2013-08-08 11:55:00,22.55,22.59,22.55,22.59,94200.0,17.4909,17.522,17.4909,17.522,94200.0
2013-08-08 12:00:00,22.59,22.61,22.58,22.6,240000.0,17.522,17.5375,17.5142,17.5297,240000.0
2013-08-08 12:05:00,22.6,22.6,22.6,22.6,123800.0,17.5297,17.5297,17.5297,17.5297,123800.0
2013-08-08 12:10:00,22.6,22.6,22.59,22.6,93800.0,17.5297,17.5297,17.522,17.5297,93800.0
2013-08-08 12:15:00,22.6,22.61,22.59,22.6,264000.0,17.5297,17.5375,17.522,17.5297,264000.0
2013-08-08 12:20:00,22.59,22.6,22.58,22.58,68400.0,17.522,17.5297,17.5142,17.5142,68400.0
2013-08-08 12:25:00,22.59,22.6,22.58,22.59,56000.0,17.522,17.5297,17.5142,17.522,56000.0
2013-08-08 12:30:00,22.59,22.6,22.56,22.6,137600.0,17.522,17.5297,17.4987,17.5297,137600.0
2013-08-08 12:35:00,22.6,22.6,22.59,22.59,58800.0,17.5297,17.5297,17.522,17.522,58800.0
2013-08-08 12:40:00,22.59,22.6,22.59,22.6,70000.0,17.522,17.5297,17.522,17.5297,70000.0
2013-08-08 12:45:00,22.6,22.6,22.59,22.59,111000.0,17.5297,17.5297,17.522,17.522,111000.0
2013-08-08 12:50:00,22.59,22.6,22.58,22.59,42200.0,17.522,17.5297,17.5142,17.522,42200.0
2013-08-08 12:55:00,22.59,22.59,22.58,22.59,29600.0,17.522,17.522,17.5142,17.522,29600.0
2013-08-08 13:00:00,22.59,22.6,22.58,22.6,129200.0,17.522,17.5297,17.5142,17.5297,129200.0
2013-08-08 13:05:00,22.6,22.61,22.59,22.6,193800.0,17.5297,17.5375,17.522,17.5297,193800.0
2013-08-08 13:10:00,22.6,22.6,22.58,22.59,59200.0,17.5297,17.5297,17.5142,17.522,59200.0
2013-08-08 13:15:00,22.59,22.6,22.59,22.59,47800.0,17.522,17.5297,17.522,17.522,47800.0
2013-08-08 13:20:00,22.58,22.6,22.58,22.6,68200.0,17.5142,17.5297,17.5142,17.5297,68200.0
2013-08-08 13:25:00,22.6,22.6,22.59,22.59,96800.0,17.5297,17.5297,17.522,17.522,96800.0
2013-08-08 13:30:00,22.6,22.6,22.58,22.58,116600.0,17.5297,17.5297,17.5142,17.5142,116600.0
2013-08-08 13:35:00,22.58,22.58,22.56,22.56,74600.0,17.5142,17.5142,17.4987,17.4987,74600.0
2013-08-08 13:40:00,22.57,22.57,22.53,22.56,172000.0,17.5065,17.5065,17.4754,17.4987,172000.0
2013-08-08 13:45:00,22.56,22.58,22.56,22.58,40400.0,17.4987,17.5142,17.4987,17.5142,40400.0
2013-08-08 13:50:00,22.58,22.59,22.57,22.59,103200.0,17.5142,17.522,17.5065,17.522,103200.0
2013-08-08 13:55:00,22.59,22.59,22.58,22.59,96400.0,17.522,17.522,17.5142,17.522,96400.0
2013-08-08 14:00:00,22.59,22.59,22.58,22.58,198600.0,17.522,17.522,17.5142,17.5142,198600.0
2013-08-08 14:05:00,22.58,22.59,22.58,22.59,69800.0,17.5142,17.522,17.5142,17.522,69800.0
2013-08-08 14:10:00,22.59,22.59,22.58,22.59,68800.0,17.522,17.522,17.5142,17.522,68800.0
2013-08-08 14:15:00,22.59,22.59,22.58,22.58,108400.0,17.522,17.522,17.5142,17.5142,108400.0
2013-08-08 14:20:00,22.58,22.59,22.55,22.58,148600.0,17.5142,17.522,17.4909,17.5142,148600.0
2013-08-08 14:25:00,22.58,22.59,22.58,22.59,47400.0,17.5142,17.522,17.5142,17.522,47400.0
2013-08-08 14:30:00,22.59,22.59,22.55,22.56,150400.0,17.522,17.522,17.4909,17.4987,150400.0
2013-08-08 14:35:00,22.56,22.56,22.55,22.55,55200.0,17.4987,17.4987,17.4909,17.4909,55200.0
2013-08-08 14:40:00,22.56,22.57,22.55,22.56,69400.0,17.4987,17.5065,17.4909,17.4987,69400.0
2013-08-08 14:45:00,22.56,22.57,22.55,22.55,63400.0,17.4987,17.5065,17.4909,17.4909,63400.0
2013-08-08 14:50:00,22.56,22.56,22.52,22.52,95600.0,17.4987,17.4987,17.4677,17.4677,95600.0
2013-08-08 14:55:00,22.52,22.53,22.51,22.53,81400.0,17.4677,17.4754,17.4599,17.4754,81400.0
2013-08-08 15:00:00,22.53,22.54,22.52,22.53,133000.0,17.4754,17.4832,17.4677,17.4754,133000.0
2013-08-08 15:05:00,22.52,22.54,22.52,22.54,109000.0,17.4677,17.4832,17.4677,17.4832,109000.0
2013-08-08 15:10:00,22.54,22.54,22.51,22.52,101800.0,17.4832,17.4832,17.4599,17.4677,101800.0
2013-08-08 15:15:00,22.52,22.54,22.52,22.53,82800.0,17.4677,17.4832,17.4677,17.4754,82800.0
2013-08-08 15:20:00,22.54,22.54,22.5,22.52,180800.0,17.4832,17.4832,17.4522,17.4677,180800.0
2013-08-08 15:25:00,22.52,22.52,22.5,22.5,213600.0,17.4677,17.4677,17.4522,17.4522,213600.0
2013-08-08 15:30:00,22.5,22.5,22.47,22.49,664600.0,17.4522,17.4522,17.4289,17.4444,664600.0
2013-08-08 15:35:00,22.5,22.5,22.49,22.5,298800.0,17.4522,17.4522,17.4444,17.4522,298800.0
2013-08-08 15:40:00,22.5,22.5,22.5,22.5,503800.0,17.4522,17.4522,17.4522,17.4522,503800.0
2013-08-08 15:45:00,22.5,22.5,22.5,22.5,211800.0,17.4522,17.4522,17.4522,17.4522,211800.0
2013-08-08 15:50:00,22.5,22.5,22.49,22.49,268800.0,17.4522,17.4522,17.4444,17.4444,268800.0
2013-08-08 15:55:00,22.49,22.49,22.44,22.48,1082400.0,17.4444,17.4444,17.4056,17.4367,1082400.0
2013-08-09 09:30:00,22.39,22.5,22.38,22.49,271400.0,17.3668,17.4522,17.3591,17.4444,271400.0
2013-08-09 09:35:00,22.5,22.53,22.43,22.43,59400.0,17.4522,17.4754,17.3979,17.3979,59400.0
2013-08-09 09:40:00,22.44,22.53,22.43,22.51,187400.0,17.4056,17.4754,17.3979,17.4599,187400.0
2013-08-09 09:45:00,22.52,22.54,22.5,22.52,124800.0,17.4677,17.4832,17.4522,17.4677,124800.0
2013-08-09 09:50:00,22.52,22.55,22.51,22.54,233800.0,17.4677,17.4909,17.4599,17.4832,233800.0
2013-08-09 09:55:00,22.54,22.55,22.53,22.53,182800.0,17.4832,17.4909,17.4754,17.4754,182800.0
2013-08-09 10:00:00,22.53,22.55,22.49,22.5,125800.0,17.4754,17.4909,17.4444,17.4522,125800.0
2013-08-09 10:05:00,22.5,22.5,22.43,22.47,219800.0,17.4522,17.4522,17.3979,17.4289,219800.0
2013-08-09 10:10:00,22.47,22.49,22.45,22.49,130600.0,17.4289,17.4444,17.4134,17.4444,130600.0
2013-08-09 10:15:00,22.5,22.5,22.47,22.48,94800.0,17.4522,17.4522,17.4289,17.4367,94800.0
2013-08-09 10:20:00,22.47,22.48,22.43,22.47,151800.0,17.4289,17.4367,17.3979,17.4289,151800.0
2013-08-09 10:25:00,22.47,22.49,22.46,22.46,112200.0,17.4289,17.4444,17.4211,17.4211,112200.0
2013-08-09 10:30:00,22.46,22.49,22.46,22.47,272600.0,17.4211,17.4444,17.4211,17.4289,272600.0
2013-08-09 10:35:00,22.47,22.5,22.46,22.49,141800.0,17.4289,17.4522,17.4211,17.4444,141800.0
2013-08-09 10:40:00,22.49,22.5,22.48,22.5,69000.0,17.4444,17.4522,17.4367,17.4522,69000.0
2013-08-09 10:45:00,22.5,22.5,22.47,22.47,87800.0,17.4522,17.4522,17.4289,17.4289,87800.0
2013-08-09 10:50:00,22.47,22.49,22.46,22.46,205800.0,17.4289,17.4444,17.4211,17.4211,205800.0
2013-08-09 10:55:00,22.46,22.47,22.42,22.42,164200.0,17.4211,17.4289,17.3901,17.3901,164200.0
2013-08-09 11:00:00,22.42,22.42,22.38,22.38,219000.0,17.3901,17.3901,17.3591,17.3591,219000.0
2013-08-09 11:05:00,22.38,22.39,22.36,22.38,120600.0,17.3591,17.3668,17.3436,17.3591,120600.0
2013-08-09 11:10:00,22.38,22.39,22.37,22.38,82600.0,17.3591,17.3668,17.3513,17.3591,82600.0
2013-08-09 11:15:00,22.39,22.39,22.35,22.38,85400.0,17.3668,17.3668,17.3358,17.3591,85400.0
2013-08-09 11:20:00,22.38,22.38,22.35,22.35,130600.0,17.3591,17.3591,17.3358,17.3358,130600.0
2013-08-09 11:25:00,22.35,22.36,22.29,22.33,185400.0,17.3358,17.3436,17.2893,17.3203,185400.0
2013-08-09 11:30:00,22.33,22.38,22.32,22.38,180400.0,17.3203,17.3591,17.3125,17.3591,180400.0
2013-08-09 11:35:00,22.38,22.39,22.37,22.39,109200.0,17.3591,17.3668,17.3513,17.3668,109200.0
2013-08-09 11:40:00,22.39,22.4,22.36,22.37,121200.0,17.3668,17.3746,17.3436,17.3513,121200.0
2013-08-09 11:45:00,22.37,22.41,22.37,22.4,126000.0,17.3513,17.3824,17.3513,17.3746,126000.0
2013-08-09 11:50:00,22.41,22.43,22.4,22.41,75200.0,17.3824,17.3979,17.3746,17.3824,75200.0
2013-08-09 11:55:00,22.41,22.43,22.41,22.41,71800.0,17.3824,17.3979,17.3824,17.3824,71800.0
2013-08-09 12:00:00,22.41,22.42,22.4,22.41,52000.0,17.3824,17.3901,17.3746,17.3824,52000.0
2013-08-09 12:05:00,22.41,22.42,22.4,22.42,162800.0,17.3824,17.3901,17.3746,17.3901,162800.0
2013-08-09 12:10:00,22.42,22.45,22.41,22.45,88400.0,17.3901,17.4134,17.3824,17.4134,88400.0
2013-08-09 12:15:00,22.44,22.44,22.42,22.42,45800.0,17.4056,17.4056,17.3901,17.3901,45800.0
2013-08-09 12:20:00,22.42,22.46,22.42,22.44,138400.0,17.3901,17.4211,17.3901,17.4056,138400.0
2013-08-09 12:25:00,22.44,22.48,22.44,22.48,103200.0,17.4056,17.4367,17.4056,17.4367,103200.0
2013-08-09 12:30:00,22.48,22.5,22.46,22.48,148800.0,17.4367,17.4522,17.4211,17.4367,148800.0
2013-08-09 12:35:00,22.48,22.5,22.47,22.49,343200.0,17.4367,17.4522,17.4289,17.4444,343200.0
2013-08-09 12:40:00,22.49,22.49,22.47,22.47,59000.0,17.4444,17.4444,17.4289,17.4289,59000.0
2013-08-09 12:45:00,22.47,22.48,22.46,22.48,60600.0,17.4289,17.4367,17.4211,17.4367,60600.0
2013-08-09 12:50:00,22.48,22.49,22.45,22.45,70000.0,17.4367,17.4444,17.4134,17.4134,70000.0
2013-08-09 12:55:00,22.45,22.46,22.44,22.45,57600.0,17.4134,17.4211,17.4056,17.4134,57600.0
2013-08-09 13:00:00,22.45,22.45,22.4,22.4,71200.0,17.4134,17.4134,17.3746,17.3746,71200.0
2013-08-09 13:05:00,22.4,22.41,22.38,22.39,121800.0,17.3746,17.3824,17.3591,17.3668,121800.0
2013-08-09 13:10:00,22.39,22.41,22.39,22.4,57000.0,17.3668,17.3824,17.3668,17.3746,57000.0
2013-08-09 13:15:00,22.4,22.41,22.4,22.41,80400.0,17.3746,17.3824,17.3746,17.3824,80400.0
2013-08-09 13:20:00,22.41,22.43,22.4,22.4,70600.0,17.3824,17.3979,17.3746,17.3746,70600.0
2013-08-09 13:25:00,22.4,22.42,22.4,22.42,146600.0,17.3746,17.3901,17.3746,17.3901,146600.0
2013-08-09 13:30:00,22.42,22.43,22.42,22.43,33000.0,17.3901,17.3979,17.3901,17.3979,33000.0
2013-08-09 13:35:00,22.43,22.45,22.43,22.44,77800.0,17.3979,17.4134,17.3979,17.4056,77800.0
2013-08-09 13:40:00,22.43,22.45,22.43,22.44,79600.0,17.3979,17.4134,17.3979,17.4056,79600.0
2013-08-09 13:45:00,22.44,22.44,22.42,22.42,42000.0,17.4056,17.4056,17.3901,17.3901,42000.0
2013-08-09 13:50:00,22.42,22.45,22.41,22.44,96600.0,17.3901,17.4134,17.3824,17.4056,96600.0
2013-08-09 13:55:00,22.45,22.46,22.42,22.42,70800.0,17.4134,17.4211,17.3901,17.3901,70800.0
2013-08-09 14:00:00,22.42,22.43,22.42,22.42,77400.0,17.3901,17.3979,17.3901,17.3901,77400.0
2013-08-09 14:05:00,22.42,22.43,22.39,22.4,75600.0,17.3901,17.3979,17.3668,17.3746,75600.0
2013-08-09 14:10:00,22.4,22.41,22.4,22.4,56400.0,17.3746,17.3824,17.3746,17.3746,56400.0
2013-08-09 14:15:00,22.41,22.41,22.39,22.39,167600.0,17.3824,17.3824,17.3668,17.3668,167600.0
2013-08-09 14:20:00,22.39,22.41,22.39,22.41,61200.0,17.3668,17.3824,17.3668,17.3824,61200.0
2013-08-09 14:25:00,22.41,22.41,22.4,22.4,111800.0,17.3824,17.3824,17.3746,17.3746,111800.0
2013-08-09 14:30:00,22.4,22.4,22.37,22.38,157600.0,17.3746,17.3746,17.3513,17.3591,157600.0
2013-08-09 14:35:00,22.38,22.38,22.34,22.35,124200.0,17.3591,17.3591,17.3281,17.3358,124200.0
2013-08-09 14:40:00,22.35,22.38,22.35,22.36,151600.0,17.3358,17.3591,17.3358,17.3436,151600.0
2013-08-09 14:45:00,22.36,22.36,22.35,22.35,174000.0,17.3436,17.3436,17.3358,17.3358,174000.0
2013-08-09 14:50:00,22.35,22.37,22.35,22.36,154000.0,17.3358,17.3513,17.3358,17.3436,154000.0
2013-08-09 14:55:00,22.36,22.37,22.35,22.37,87400.0,17.3436,17.3513,17.3358,17.3513,87400.0
2013-08-09 15:00:00,22.37,22.38,22.35,22.36,258000.0,17.3513,17.3591,17.3358,17.3436,258000.0
2013-08-09 15:05:00,22.35,22.36,22.35,22.35,115000.0,17.3358,17.3436,17.3358,17.3358,115000.0
2013-08-09 15:10:00,22.35,22.35,22.33,22.34,326800.0,17.3358,17.3358,17.3203,17.3281,326800.0
2013-08-09 15:15:00,22.34,22.36,22.34,22.36,141200.0,17.3281,17.3436,17.3281,17.3436,141200.0
2013-08-09 15:20:00,22.36,22.37,22.34,22.34,229000.0,17.3436,17.3513,17.3281,17.3281,229000.0
2013-08-09 15:25:00,22.34,22.35,22.31,22.31,116600.0,17.3281,17.3358,17.3048,17.3048,116600.0
2013-08-09 15:30:00,22.31,22.32,22.28,22.28,390200.0,17.3048,17.3125,17.2815,17.2815,390200.0
2013-08-09 15:35:00,22.28,22.33,22.27,22.33,226200.0,17.2815,17.3203,17.2738,17.3203,226200.0
2013-08-09 15:40:00,22.33,22.35,22.3,22.3,184800.0,17.3203,17.3358,17.297,17.297,184800.0
2013-08-09 15:45:00,22.31,22.31,22.28,22.29,287400.0,17.3048,17.3048,17.2815,17.2893,287400.0
2013-08-09 15:50:00,22.29,22.29,22.28,22.29,273200.0,17.2893,17.2893,17.2815,17.2893,273200.0
2013-08-09 15:55:00,22.29,22.32,22.29,22.32,745800.0,17.2893,17.3125,17.2893,17.3125,745800.0
2013-08-12 09:30:00,22.19,22.24,22.14,22.22,249200.0,17.2117,17.2505,17.1729,17.235,249200.0
2013-08-12 09:35:00,22.22,22.22,22.15,22.2,168000.0,17.235,17.235,17.1807,17.2195,168000.0
2013-08-12 09:40:00,22.2,22.25,22.18,22.25,150800.0,17.2195,17.2583,17.204,17.2583,150800.0
2013-08-12 09:45:00,22.25,22.27,22.23,22.27,169400.0,17.2583,17.2738,17.2427,17.2738,169400.0
2013-08-12 09:50:00,22.27,22.3,22.25,22.25,211800.0,17.2738,17.297,17.2583,17.2583,211800.0
2013-08-12 09:55:00,22.25,22.27,22.23,22.24,200600.0,17.2583,17.2738,17.2427,17.2505,200600.0
2013-08-12 10:00:00,22.24,22.31,22.24,22.28,245000.0,17.2505,17.3048,17.2505,17.2815,245000.0
2013-08-12 10:05:00,22.29,22.32,22.28,22.31,180400.0,17.2893,17.3125,17.2815,17.3048,180400.0
2013-08-12 10:10:00,22.31,22.36,22.31,22.36,213200.0,17.3048,17.3436,17.3048,17.3436,213200.0
2013-08-12 10:15:00,22.36,22.38,22.36,22.38,208600.0,17.3436,17.3591,17.3436,17.3591,208600.0
2013-08-12 10:20:00,22.38,22.38,22.33,22.36,195400.0,17.3591,17.3591,17.3203,17.3436,195400.0
2013-08-12 10:25:00,22.36,22.39,22.35,22.35,137600.0,17.3436,17.3668,17.3358,17.3358,137600.0
2013-08-12 10:30:00,22.35,22.39,22.35,22.38,140400.0,17.3358,17.3668,17.3358,17.3591,140400.0
2013-08-12 10:35:00,22.38,22.41,22.36,22.36,154000.0,17.3591,17.3824,17.3436,17.3436,154000.0
2013-08-12 10:40:00,22.36,22.38,22.34,22.35,140800.0,17.3436,17.3591,17.3281,17.3358,140800.0
2013-08-12 10:45:00,22.35,22.36,22.34,22.34,141000.0,17.3358,17.3436,17.3281,17.3281,141000.0
2013-08-12 10:50:00,22.35,22.36,22.33,22.35,94800.0,17.3358,17.3436,17.3203,17.3358,94800.0
2013-08-12 10:55:00,22.35,22.4,22.35,22.38,113200.0,17.3358,17.3746,17.3358,17.3591,113200.0
2013-08-12 11:00:00,22.38,22.41,22.38,22.4,79400.0,17.3591,17.3824,17.3591,17.3746,79400.0
2013-08-12 11:05:00,22.41,22.42,22.39,22.4,141800.0,17.3824,17.3901,17.3668,17.3746,141800.0
2013-08-12 11:10:00,22.39,22.4,22.38,22.38,50000.0,17.3668,17.3746,17.3591,17.3591,50000.0
2013-08-12 11:15:00,22.38,22.4,22.36,22.38,65200.0,17.3591,17.3746,17.3436,17.3591,65200.0
2013-08-12 11:20:00,22.39,22.39,22.36,22.36,62800.0,17.3668,17.3668,17.3436,17.3436,62800.0
2013-08-12 11:25:00,22.36,22.37,22.35,22.36,59600.0,17.3436,17.3513,17.3358,17.3436,59600.0
2013-08-12 11:30:00,22.36,22.4,22.35,22.38,77600.0,17.3436,17.3746,17.3358,17.3591,77600.0
2013-08-12 11:35:00,22.38,22.41,22.38,22.41,76000.0,17.3591,17.3824,17.3591,17.3824,76000.0
2013-08-12 11:40:00,22.4,22.42,22.4,22.42,106400.0,17.3746,17.3901,17.3746,17.3901,106400.0
2013-08-12 11:45:00,22.42,22.43,22.42,22.43,143000.0,17.3901,17.3979,17.3901,17.3979,143000.0
2013-08-12 11:50:00,22.43,22.43,22.4,22.41,253200.0,17.3979,17.3979,17.3746,17.3824,253200.0
2013-08-12 11:55:00,22.41,22.43,22.41,22.43,96600.0,17.3824,17.3979,17.3824,17.3979,96600.0
2013-08-12 12:00:00,22.43,22.43,22.42,22.43,80600.0,17.3979,17.3979,17.3901,17.3979,80600.0
2013-08-12 12:05:00,22.43,22.43,22.42,22.43,58800.0,17.3979,17.3979,17.3901,17.3979,58800.0
2013-08-12 12:10:00,22.43,22.43,22.4,22.41,130800.0,17.3979,17.3979,17.3746,17.3824,130800.0
2013-08-12 12:15:00,22.41,22.42,22.4,22.42,108600.0,17.3824,17.3901,17.3746,17.3901,108600.0
2013-08-12 12:20:00,22.41,22.42,22.41,22.42,82400.0,17.3824,17.3901,17.3824,17.3901,82400.0
2013-08-12 12:25:00,22.42,22.43,22.4,22.4,109200.0,17.3901,17.3979,17.3746,17.3746,109200.0
2013-08-12 12:30:00,22.4,22.4,22.37,22.38,63000.0,17.3746,17.3746,17.3513,17.3591,63000.0
2013-08-12 12:35:00,22.37,22.39,22.36,22.37,110800.0,17.3513,17.3668,17.3436,17.3513,110800.0
2013-08-12 12:40:00,22.38,22.4,22.37,22.39,64200.0,17.3591,17.3746,17.3513,17.3668,64200.0
2013-08-12 12:45:00,22.39,22.39,22.37,22.39,57800.0,17.3668,17.3668,17.3513,17.3668,57800.0
2013-08-12 12:50:00,22.38,22.39,22.37,22.39,113800.0,17.3591,17.3668,17.3513,17.3668,113800.0
2013-08-12 12:55:00,22.39,22.4,22.38,22.39,53800.0,17.3668,17.3746,17.3591,17.3668,53800.0
2013-08-12 13:00:00,22.4,22.4,22.38,22.39,107000.0,17.3746,17.3746,17.3591,17.3668,107000.0
2013-08-12 13:05:00,22.39,22.39,22.38,22.39,49400.0,17.3668,17.3668,17.3591,17.3668,49400.0
2013-08-12 13:10:00,22.39,22.4,22.38,22.39,94400.0,17.3668,17.3746,17.3591,17.3668,94400.0
2013-08-12 13:15:00,22.39,22.39,22.37,22.39,85400.0,17.3668,17.3668,17.3513,17.3668,85400.0
2013-08-12 13:20:00,22.39,22.41,22.37,22.4,101400.0,17.3668,17.3824,17.3513,17.3746,101400.0
2013-08-12 13:25:00,22.4,22.41,22.39,22.41,51200.0,17.3746,17.3824,17.3668,17.3824,51200.0
2013-08-12 13:30:00,22.41,22.41,22.39,22.4,49200.0,17.3824,17.3824,17.3668,17.3746,49200.0
2013-08-12 13:35:00,22.4,22.4,22.38,22.38,63400.0,17.3746,17.3746,17.3591,17.3591,63400.0
2013-08-12 13:40:00,22.38,22.39,22.37,22.39,65000.0,17.3591,17.3668,17.3513,17.3668,65000.0
2013-08-12 13:45:00,22.38,22.39,22.35,22.35,109000.0,17.3591,17.3668,17.3358,17.3358,109000.0
2013-08-12 13:50:00,22.35,22.35,22.31,22.32,112200.0,17.3358,17.3358,17.3048,17.3125,112200.0
2013-08-12 13:55:00,22.32,22.33,22.31,22.32,105600.0,17.3125,17.3203,17.3048,17.3125,105600.0
2013-08-12 14:00:00,22.32,22.33,22.31,22.32,75200.0,17.3125,17.3203,17.3048,17.3125,75200.0
2013-08-12 14:05:00,22.32,22.32,22.3,22.32,68200.0,17.3125,17.3125,17.297,17.3125,68200.0
2013-08-12 14:10:00,22.32,22.33,22.31,22.31,69200.0,17.3125,17.3203,17.3048,17.3048,69200.0
2013-08-12 14:15:00,22.31,22.32,22.31,22.32,40000.0,17.3048,17.3125,17.3048,17.3125,40000.0
2013-08-12 14:20:00,22.32,22.33,22.31,22.31,181800.0,17.3125,17.3203,17.3048,17.3048,181800.0
2013-08-12 14:25:00,22.31,22.31,22.29,22.29,28800.0,17.3048,17.3048,17.2893,17.2893,28800.0
2013-08-12 14:30:00,22.29,22.3,22.29,22.3,104400.0,17.2893,17.297,17.2893,17.297,104400.0
2013-08-12 14:35:00,22.3,22.3,22.29,22.3,101800.0,17.297,17.297,17.2893,17.297,101800.0
2013-08-12 14:40:00,22.3,22.32,22.3,22.32,72200.0,17.297,17.3125,17.297,17.3125,72200.0
2013-08-12 14:45:00,22.32,22.34,22.32,22.34,57400.0,17.3125,17.3281,17.3125,17.3281,57400.0
2013-08-12 14:50:00,22.34,22.34,22.33,22.33,75400.0,17.3281,17.3281,17.3203,17.3203,75400.0
2013-08-12 14:55:00,22.33,22.34,22.32,22.34,90600.0,17.3203,17.3281,17.3125,17.3281,90600.0
2013-08-12 15:00:00,22.34,22.34,22.31,22.32,98000.0,17.3281,17.3281,17.3048,17.3125,98000.0
2013-08-12 15:05:00,22.32,22.33,22.32,22.33,62000.0,17.3125,17.3203,17.3125,17.3203,62000.0
2013-08-12 15:10:00,22.33,22.36,22.33,22.35,113600.0,17.3203,17.3436,17.3203,17.3358,113600.0
2013-08-12 15:15:00,22.36,22.36,22.35,22.35,49600.0,17.3436,17.3436,17.3358,17.3358,49600.0
2013-08-12 15:20:00,22.35,22.36,22.34,22.35,405600.0,17.3358,17.3436,17.3281,17.3358,405600.0
2013-08-12 15:25:00,22.34,22.34,22.33,22.34,55200.0,17.3281,17.3281,17.3203,17.3281,55200.0
2013-08-12 15:30:00,22.34,22.36,22.33,22.36,94200.0,17.3281,17.3436,17.3203,17.3436,94200.0
2013-08-12 15:35:00,22.36,22.36,22.35,22.36,89200.0,17.3436,17.3436,17.3358,17.3436,89200.0
2013-08-12 15:40:00,22.36,22.38,22.36,22.36,165200.0,17.3436,17.3591,17.3436,17.3436,165200.0
2013-08-12 15:45:00,22.36,22.39,22.36,22.37,105600.0,17.3436,17.3668,17.3436,17.3513,105600.0
2013-08-12 15:50:00,22.37,22.39,22.36,22.38,282600.0,17.3513,17.3668,17.3436,17.3591,282600.0
2013-08-12 15:55:00,22.38,22.39,22.36,22.39,425600.0,17.3591,17.3668,17.3436,17.3668,425600.0
2013-08-13 09:30:00,22.34,22.34,22.21,22.32,368800.0,17.3281,17.3281,17.2272,17.3125,368800.0
2013-08-13 09:35:00,22.33,22.38,22.33,22.33,99400.0,17.3203,17.3591,17.3203,17.3203,99400.0
2013-08-13 09:40:00,22.32,22.35,22.29,22.34,181400.0,17.3125,17.3358,17.2893,17.3281,181400.0
2013-08-13 09:45:00,22.34,22.35,22.33,22.33,129200.0,17.3281,17.3358,17.3203,17.3203,129200.0
2013-08-13 09:50:00,22.33,22.41,22.33,22.4,406000.0,17.3203,17.3824,17.3203,17.3746,406000.0
2013-08-13 09:55:00,22.4,22.41,22.32,22.36,188400.0,17.3746,17.3824,17.3125,17.3436,188400.0
2013-08-13 10:00:00,22.36,22.36,22.3,22.31,295800.0,17.3436,17.3436,17.297,17.3048,295800.0
2013-08-13 10:05:00,22.31,22.32,22.28,22.28,183400.0,17.3048,17.3125,17.2815,17.2815,183400.0
2013-08-13 10:10:00,22.28,22.3,22.25,22.25,567000.0,17.2815,17.297,17.2583,17.2583,567000.0
2013-08-13 10:15:00,22.25,22.25,22.17,22.2,376800.0,17.2583,17.2583,17.1962,17.2195,376800.0
2013-08-13 10:20:00,22.2,22.24,22.18,22.24,165600.0,17.2195,17.2505,17.204,17.2505,165600.0
2013-08-13 10:25:00,22.24,22.24,22.2,22.2,154800.0,17.2505,17.2505,17.2195,17.2195,154800.0
2013-08-13 10:30:00,22.2,22.22,22.17,22.21,240400.0,17.2195,17.235,17.1962,17.2272,240400.0
2013-08-13 10:35:00,22.21,22.25,22.2,22.25,211400.0,17.2272,17.2583,17.2195,17.2583,211400.0
2013-08-13 10:40:00,22.25,22.26,22.2,22.21,385200.0,17.2583,17.266,17.2195,17.2272,385200.0
2013-08-13 10:45:00,22.21,22.23,22.19,22.2,226600.0,17.2272,17.2427,17.2117,17.2195,226600.0
2013-08-13 10:50:00,22.2,22.21,22.18,22.19,195800.0,17.2195,17.2272,17.204,17.2117,195800.0
2013-08-13 10:55:00,22.19,22.23,22.19,22.23,101800.0,17.2117,17.2427,17.2117,17.2427,101800.0
2013-08-13 11:00:00,22.23,22.26,22.22,22.25,298800.0,17.2427,17.266,17.235,17.2583,298800.0
2013-08-13 11:05:00,22.25,22.25,22.22,22.23,124400.0,17.2583,17.2583,17.235,17.2427,124400.0
2013-08-13 11:10:00,22.23,22.26,22.23,22.26,106200.0,17.2427,17.266,17.2427,17.266,106200.0
2013-08-13 11:15:00,22.26,22.28,22.25,22.28,94800.0,17.266,17.2815,17.2583,17.2815,94800.0
2013-08-13 11:20:00,22.27,22.32,22.27,22.31,284800.0,17.2738,17.3125,17.2738,17.3048,284800.0
2013-08-13 11:25:00,22.3,22.31,22.29,22.31,136400.0,17.297,17.3048,17.2893,17.3048,136400.0
2013-08-13 11:30:00,22.31,22.35,22.3,22.35,147400.0,17.3048,17.3358,17.297,17.3358,147400.0
2013-08-13 11:35:00,22.35,22.36,22.34,22.35,120800.0,17.3358,17.3436,17.3281,17.3358,120800.0
2013-08-13 11:40:00,22.35,22.35,22.32,22.32,74000.0,17.3358,17.3358,17.3125,17.3125,74000.0
2013-08-13 11:45:00,22.32,22.35,22.32,22.35,80400.0,17.3125,17.3358,17.3125,17.3358,80400.0
2013-08-13 11:50:00,22.35,22.37,22.33,22.36,263200.0,17.3358,17.3513,17.3203,17.3436,263200.0
2013-08-13 11:55:00,22.36,22.37,22.35,22.35,88800.0,17.3436,17.3513,17.3358,17.3358,88800.0
2013-08-13 12:00:00,22.35,22.36,22.32,22.33,224400.0,17.3358,17.3436,17.3125,17.3203,224400.0
2013-08-13 12:05:00,22.33,22.33,22.31,22.31,78400.0,17.3203,17.3203,17.3048,17.3048,78400.0
2013-08-13 12:10:00,22.31,22.32,22.3,22.31,307000.0,17.3048,17.3125,17.297,17.3048,307000.0
2013-08-13 12:15:00,22.31,22.35,22.31,22.35,117600.0,17.3048,17.3358,17.3048,17.3358,117600.0
2013-08-13 12:20:00,22.35,22.39,22.35,22.39,129000.0,17.3358,17.3668,17.3358,17.3668,129000.0
2013-08-13 12:25:00,22.39,22.41,22.39,22.41,73400.0,17.3668,17.3824,17.3668,17.3824,73400.0
2013-08-13 12:30:00,22.41,22.45,22.41,22.44,157200.0,17.3824,17.4134,17.3824,17.4056,157200.0
2013-08-13 12:35:00,22.44,22.45,22.43,22.43,72800.0,17.4056,17.4134,17.3979,17.3979,72800.0
2013-08-13 12:40:00,22.43,22.44,22.42,22.43,98000.0,17.3979,17.4056,17.3901,17.3979,98000.0
2013-08-13 12:45:00,22.43,22.44,22.42,22.43,120200.0,17.3979,17.4056,17.3901,17.3979,120200.0
2013-08-13 12:50:00,22.43,22.44,22.43,22.44,99800.0,17.3979,17.4056,17.3979,17.4056,99800.0
2013-08-13 12:55:00,22.43,22.44,22.41,22.42,107200.0,17.3979,17.4056,17.3824,17.3901,107200.0
2013-08-13 13:00:00,22.42,22.45,22.42,22.44,107800.0,17.3901,17.4134,17.3901,17.4056,107800.0
2013-08-13 13:05:00,22.44,22.45,22.43,22.45,75000.0,17.4056,17.4134,17.3979,17.4134,75000.0
2013-08-13 13:10:00,22.44,22.47,22.44,22.46,98800.0,17.4056,17.4289,17.4056,17.4211,98800.0
2013-08-13 13:15:00,22.46,22.47,22.45,22.47,123800.0,17.4211,17.4289,17.4134,17.4289,123800.0
2013-08-13 13:20:00,22.47,22.49,22.46,22.47,123800.0,17.4289,17.4444,17.4211,17.4289,123800.0
2013-08-13 13:25:00,22.47,22.48,22.46,22.47,72400.0,17.4289,17.4367,17.4211,17.4289,72400.0
2013-08-13 13:30:00,22.47,22.47,22.46,22.47,97000.0,17.4289,17.4289,17.4211,17.4289,97000.0
2013-08-13 13:35:00,22.47,22.49,22.47,22.48,129400.0,17.4289,17.4444,17.4289,17.4367,129400.0
2013-08-13 13:40:00,22.49,22.49,22.46,22.46,67800.0,17.4444,17.4444,17.4211,17.4211,67800.0
2013-08-13 13:45:00,22.46,22.46,22.45,22.46,90000.0,17.4211,17.4211,17.4134,17.4211,90000.0
2013-08-13 13:50:00,22.46,22.47,22.45,22.47,93600.0,17.4211,17.4289,17.4134,17.4289,93600.0
2013-08-13 13:55:00,22.47,22.49,22.47,22.47,132000.0,17.4289,17.4444,17.4289,17.4289,132000.0
2013-08-13 14:00:00,22.47,22.48,22.46,22.47,108600.0,17.4289,17.4367,17.4211,17.4289,108600.0
2013-08-13 14:05:00,22.47,22.49,22.45,22.49,112400.0,17.4289,17.4444,17.4134,17.4444,112400.0
2013-08-13 14:10:00,22.49,22.5,22.49,22.49,101000.0,17.4444,17.4522,17.4444,17.4444,101000.0
2013-08-13 14:15:00,22.49,22.5,22.49,22.5,75400.0,17.4444,17.4522,17.4444,17.4522,75400.0
2013-08-13 14:20:00,22.5,22.5,22.48,22.48,198200.0,17.4522,17.4522,17.4367,17.4367,198200.0
2013-08-13 14:25:00,22.49,22.49,22.47,22.48,116200.0,17.4444,17.4444,17.4289,17.4367,116200.0
2013-08-13 14:30:00,22.48,22.48,22.4,22.41,206800.0,17.4367,17.4367,17.3746,17.3824,206800.0
2013-08-13 14:35:00,22.41,22.43,22.41,22.42,177600.0,17.3824,17.3979,17.3824,17.3901,177600.0
2013-08-13 14:40:00,22.41,22.43,22.41,22.43,78800.0,17.3824,17.3979,17.3824,17.3979,78800.0
2013-08-13 14:45:00,22.43,22.45,22.43,22.44,103200.0,17.3979,17.4134,17.3979,17.4056,103200.0
2013-08-13 14:50:00,22.44,22.44,22.43,22.44,69000.0,17.4056,17.4056,17.3979,17.4056,69000.0
2013-08-13 14:55:00,22.44,22.45,22.43,22.45,92200.0,17.4056,17.4134,17.3979,17.4134,92200.0
2013-08-13 15:00:00,22.45,22.46,22.45,22.46,120400.0,17.4134,17.4211,17.4134,17.4211,120400.0
2013-08-13 15:05:00,22.46,22.47,22.45,22.46,156200.0,17.4211,17.4289,17.4134,17.4211,156200.0
2013-08-13 15:10:00,22.46,22.48,22.45,22.46,149200.0,17.4211,17.4367,17.4134,17.4211,149200.0
2013-08-13 15:15:00,22.45,22.46,22.43,22.45,128800.0,17.4134,17.4211,17.3979,17.4134,128800.0
2013-08-13 15:20:00,22.45,22.49,22.44,22.48,112600.0,17.4134,17.4444,17.4056,17.4367,112600.0
2013-08-13 15:25:00,22.48,22.49,22.46,22.46,106000.0,17.4367,17.4444,17.4211,17.4211,106000.0
2013-08-13 15:30:00,22.46,22.47,22.43,22.45,140200.0,17.4211,17.4289,17.3979,17.4134,140200.0
2013-08-13 15:35:00,22.45,22.45,22.43,22.44,266600.0,17.4134,17.4134,17.3979,17.4056,266600.0
2013-08-13 15:40:00,22.44,22.46,22.43,22.43,261800.0,17.4056,17.4211,17.3979,17.3979,261800.0
2013-08-13 15:45:00,22.44,22.45,22.44,22.44,170400.0,17.4056,17.4134,17.4056,17.4056,170400.0
2013-08-13 15:50:00,22.45,22.45,22.43,22.43,229200.0,17.4134,17.4134,17.3979,17.3979,229200.0
2013-08-13 15:55:00,22.43,22.43,22.41,22.43,446600.0,17.3979,17.3979,17.3824,17.3979,446600.0
2013-08-14 09:30:00,22.4,22.4,22.26,22.29,273000.0,17.3746,17.3746,17.266,17.2893,273000.0
2013-08-14 09:35:00,22.29,22.32,22.24,22.3,173000.0,17.2893,17.3125,17.2505,17.297,173000.0
2013-08-14 09:40:00,22.3,22.3,22.23,22.26,200200.0,17.297,17.297,17.2427,17.266,200200.0
2013-08-14 09:45:00,22.25,22.26,22.2,22.22,283000.0,17.2583,17.266,17.2195,17.235,283000.0
2013-08-14 09:50:00,22.21,22.23,22.18,22.23,243000.0,17.2272,17.2427,17.204,17.2427,243000.0
2013-08-14 09:55:00,22.23,22.26,22.21,22.24,345200.0,17.2427,17.266,17.2272,17.2505,345200.0
2013-08-14 10:00:00,22.24,22.27,22.22,22.24,221200.0,17.2505,17.2738,17.235,17.2505,221200.0
2013-08-14 10:05:00,22.24,22.25,22.21,22.22,237600.0,17.2505,17.2583,17.2272,17.235,237600.0
2013-08-14 10:10:00,22.22,22.22,22.17,22.2,135400.0,17.235,17.235,17.1962,17.2195,135400.0
2013-08-14 10:15:00,22.2,22.21,22.17,22.17,115000.0,17.2195,17.2272,17.1962,17.1962,115000.0
2013-08-14 10:20:00,22.17,22.2,22.15,22.18,113200.0,17.1962,17.2195,17.1807,17.204,113200.0
2013-08-14 10:25:00,22.18,22.22,22.18,22.18,131800.0,17.204,17.235,17.204,17.204,131800.0
2013-08-14 10:30:00,22.19,22.19,22.17,22.18,81400.0,17.2117,17.2117,17.1962,17.204,81400.0
2013-08-14 10:35:00,22.18,22.18,22.16,22.16,116200.0,17.204,17.204,17.1884,17.1884,116200.0
2013-08-14 10:40:00,22.16,22.18,22.14,22.18,85000.0,17.1884,17.204,17.1729,17.204,85000.0
2013-08-14 10:45:00,22.18,22.18,22.11,22.14,175800.0,17.204,17.204,17.1497,17.1729,175800.0
2013-08-14 10:50:00,22.14,22.14,22.09,22.09,170000.0,17.1729,17.1729,17.1341,17.1341,170000.0
2013-08-14 10:55:00,22.09,22.11,22.06,22.06,267600.0,17.1341,17.1497,17.1109,17.1109,267600.0
2013-08-14 11:00:00,22.06,22.07,22.03,22.03,304600.0,17.1109,17.1186,17.0876,17.0876,304600.0
2013-08-14 11:05:00,22.03,22.06,22.02,22.03,383200.0,17.0876,17.1109,17.0799,17.0876,383200.0
2013-08-14 11:10:00,22.02,22.03,21.98,21.99,406400.0,17.0799,17.0876,17.0488,17.0566,406400.0
2013-08-14 11:15:00,21.99,22.0,21.97,21.97,322600.0,17.0566,17.0643,17.0411,17.0411,322600.0
2013-08-14 11:20:00,21.97,21.99,21.93,21.93,376200.0,17.0411,17.0566,17.01,17.01,376200.0
2013-08-14 11:25:00,21.93,21.95,21.93,21.95,170600.0,17.01,17.0256,17.01,17.0256,170600.0
2013-08-14 11:30:00,21.96,22.01,21.95,22.0,324000.0,17.0333,17.0721,17.0256,17.0643,324000.0
2013-08-14 11:35:00,22.0,22.01,21.97,21.97,342400.0,17.0643,17.0721,17.0411,17.0411,342400.0
2013-08-14 11:40:00,21.98,22.03,21.97,22.01,127000.0,17.0488,17.0876,17.0411,17.0721,127000.0
2013-08-14 11:45:00,22.0,22.02,21.99,22.0,149600.0,17.0643,17.0799,17.0566,17.0643,149600.0
2013-08-14 11:50:00,22.0,22.02,21.97,21.97,99000.0,17.0643,17.0799,17.0411,17.0411,99000.0
2013-08-14 11:55:00,21.97,22.0,21.97,21.97,130200.0,17.0411,17.0643,17.0411,17.0411,130200.0
2013-08-14 12:00:00,21.97,21.98,21.96,21.96,149200.0,17.0411,17.0488,17.0333,17.0333,149200.0
2013-08-14 12:05:00,21.97,21.97,21.92,21.92,537400.0,17.0411,17.0411,17.0023,17.0023,537400.0
2013-08-14 12:10:00,21.92,21.96,21.92,21.94,1011200.0,17.0023,17.0333,17.0023,17.0178,1011200.0
2013-08-14 12:15:00,21.94,21.98,21.94,21.98,167200.0,17.0178,17.0488,17.0178,17.0488,167200.0
2013-08-14 12:20:00,21.97,22.0,21.97,22.0,340200.0,17.0411,17.0643,17.0411,17.0643,340200.0
2013-08-14 12:25:00,21.99,22.0,21.97,22.0,192800.0,17.0566,17.0643,17.0411,17.0643,192800.0
2013-08-14 12:30:00,22.0,22.01,21.99,22.0,142200.0,17.0643,17.0721,17.0566,17.0643,142200.0
2013-08-14 12:35:00,22.0,22.03,21.99,22.01,198800.0,17.0643,17.0876,17.0566,17.0721,198800.0
2013-08-14 12:40:00,22.01,22.02,22.0,22.01,114800.0,17.0721,17.0799,17.0643,17.0721,114800.0
2013-08-14 12:45:00,22.01,22.01,21.96,21.99,257800.0,17.0721,17.0721,17.0333,17.0566,257800.0
2013-08-14 12:50:00,21.99,22.0,21.98,21.99,223400.0,17.0566,17.0643,17.0488,17.0566,223400.0
2013-08-14 12:55:00,21.99,22.0,21.98,21.99,93000.0,17.0566,17.0643,17.0488,17.0566,93000.0
2013-08-14 13:00:00,21.99,22.0,21.98,21.99,122200.0,17.0566,17.0643,17.0488,17.0566,122200.0
2013-08-14 13:05:00,21.99,22.0,21.99,21.99,183000.0,17.0566,17.0643,17.0566,17.0566,183000.0
2013-08-14 13:10:00,22.0,22.0,21.98,22.0,383000.0,17.0643,17.0643,17.0488,17.0643,383000.0
2013-08-14 13:15:00,22.0,22.0,22.0,22.0,50800.0,17.0643,17.0643,17.0643,17.0643,50800.0
2013-08-14 13:20:00,22.0,22.0,22.0,22.0,156400.0,17.0643,17.0643,17.0643,17.0643,156400.0
2013-08-14 13:25:00,22.0,22.0,21.99,22.0,163600.0,17.0643,17.0643,17.0566,17.0643,163600.0
2013-08-14 13:30:00,22.0,22.0,21.96,21.97,206200.0,17.0643,17.0643,17.0333,17.0411,206200.0
2013-08-14 13:35:00,21.97,21.99,21.97,21.97,725400.0,17.0411,17.0566,17.0411,17.0411,725400.0
2013-08-14 13:40:00,21.98,22.0,21.97,21.99,123200.0,17.0488,17.0643,17.0411,17.0566,123200.0
2013-08-14 13:45:00,21.99,21.99,21.97,21.98,265400.0,17.0566,17.0566,17.0411,17.0488,265400.0
2013-08-14 13:50:00,21.98,21.99,21.95,21.96,395800.0,17.0488,17.0566,17.0256,17.0333,395800.0
2013-08-14 13:55:00,21.95,21.96,21.94,21.96,244000.0,17.0256,17.0333,17.0178,17.0333,244000.0
2013-08-14 14:00:00,21.96,21.99,21.96,21.98,68800.0,17.0333,17.0566,17.0333,17.0488,68800.0
2013-08-14 14:05:00,21.98,21.98,21.96,21.97,179200.0,17.0488,17.0488,17.0333,17.0411,179200.0
2013-08-14 14:10:00,21.97,21.98,21.95,21.96,235600.0,17.0411,17.0488,17.0256,17.0333,235600.0
2013-08-14 14:15:00,21.96,21.97,21.94,21.95,166800.0,17.0333,17.0411,17.0178,17.0256,166800.0
2013-08-14 14:20:00,21.95,21.95,21.93,21.95,194000.0,17.0256,17.0256,17.01,17.0256,194000.0
2013-08-14 14:25:00,21.94,21.95,21.93,21.93,142400.0,17.0178,17.0256,17.01,17.01,142400.0
2013-08-14 14:30:00,21.93,21.95,21.92,21.92,244600.0,17.01,17.0256,17.0023,17.0023,244600.0
2013-08-14 14:35:00,21.92,21.93,21.91,21.93,193600.0,17.0023,17.01,16.9945,17.01,193600.0
2013-08-14 14:40:00,21.92,21.93,21.9,21.91,558200.0,17.0023,17.01,16.9868,16.9945,558200.0
2013-08-14 14:45:00,21.91,21.94,21.91,21.93,403000.0,16.9945,17.0178,16.9945,17.01,403000.0
2013-08-14 14:50:00,21.93,21.93,21.91,21.91,167000.0,17.01,17.01,16.9945,16.9945,167000.0
2013-08-14 14:55:00,21.92,21.93,21.91,21.93,148800.0,17.0023,17.01,16.9945,17.01,148800.0
2013-08-14 15:00:00,21.93,21.93,21.91,21.93,316800.0,17.01,17.01,16.9945,17.01,316800.0
2013-08-14 15:05:00,21.92,21.93,21.91,21.92,311800.0,17.0023,17.01,16.9945,17.0023,311800.0
2013-08-14 15:10:00,21.92,21.93,21.92,21.92,318800.0,17.0023,17.01,17.0023,17.0023,318800.0
2013-08-14 15:15:00,21.93,21.95,21.92,21.94,287800.0,17.01,17.0256,17.0023,17.0178,287800.0
2013-08-14 15:20:00,21.93,21.93,21.92,21.93,251600.0,17.01,17.01,17.0023,17.01,251600.0
2013-08-14 15:25:00,21.93,21.94,21.93,21.93,155800.0,17.01,17.0178,17.01,17.01,155800.0
2013-08-14 15:30:00,21.93,21.93,21.9,21.9,393000.0,17.01,17.01,16.9868,16.9868,393000.0
2013-08-14 15:35:00,21.9,21.93,21.9,21.92,328400.0,16.9868,17.01,16.9868,17.0023,328400.0
2013-08-14 15:40:00,21.93,21.93,21.9,21.91,218000.0,17.01,17.01,16.9868,16.9945,218000.0
2013-08-14 15:45:00,21.91,21.93,21.9,21.92,740200.0,16.9945,17.01,16.9868,17.0023,740200.0
2013-08-14 15:50:00,21.92,21.93,21.92,21.93,699000.0,17.0023,17.01,17.0023,17.01,699000.0
2013-08-14 15:55:00,21.93,21.93,21.92,21.93,1047600.0,17.01,17.01,17.0023,17.01,1047600.0
2013-08-15 09:30:00,21.81,21.85,21.67,21.84,527800.0,16.917,16.948,16.8084,16.9402,527800.0
2013-08-15 09:35:00,21.84,21.84,21.73,21.73,253400.0,16.9402,16.9402,16.8549,16.8549,253400.0
2013-08-15 09:40:00,21.73,21.74,21.65,21.7,516200.0,16.8549,16.8627,16.7929,16.8316,516200.0
2013-08-15 09:45:00,21.7,21.7,21.62,21.63,268200.0,16.8316,16.8316,16.7696,16.7773,268200.0
2013-08-15 09:50:00,21.62,21.63,21.54,21.54,530600.0,16.7696,16.7773,16.7075,16.7075,530600.0
2013-08-15 09:55:00,21.55,21.61,21.53,21.59,563400.0,16.7153,16.7618,16.6998,16.7463,563400.0
2013-08-15 10:00:00,21.59,21.62,21.57,21.62,379400.0,16.7463,16.7696,16.7308,16.7696,379400.0
2013-08-15 10:05:00,21.61,21.63,21.53,21.53,822000.0,16.7618,16.7773,16.6998,16.6998,822000.0
2013-08-15 10:10:00,21.53,21.53,21.42,21.48,761200.0,16.6998,16.6998,16.6145,16.661,761200.0
2013-08-15 10:15:00,21.48,21.48,21.45,21.47,481000.0,16.661,16.661,16.6377,16.6532,481000.0
2013-08-15 10:20:00,21.47,21.47,21.43,21.46,410400.0,16.6532,16.6532,16.6222,16.6455,410400.0
2013-08-15 10:25:00,21.46,21.48,21.45,21.46,269800.0,16.6455,16.661,16.6377,16.6455,269800.0
2013-08-15 10:30:00,21.46,21.52,21.46,21.51,272600.0,16.6455,16.692,16.6455,16.6843,272600.0
2013-08-15 10:35:00,21.5,21.53,21.5,21.5,182600.0,16.6765,16.6998,16.6765,16.6765,182600.0
2013-08-15 10:40:00,21.51,21.51,21.46,21.48,303800.0,16.6843,16.6843,16.6455,16.661,303800.0
2013-08-15 10:45:00,21.48,21.49,21.44,21.47,254400.0,16.661,16.6688,16.63,16.6532,254400.0
2013-08-15 10:50:00,21.46,21.47,21.43,21.47,264600.0,16.6455,16.6532,16.6222,16.6532,264600.0
2013-08-15 10:55:00,21.47,21.52,21.46,21.52,351600.0,16.6532,16.692,16.6455,16.692,351600.0
2013-08-15 11:00:00,21.53,21.56,21.5,21.51,156400.0,16.6998,16.7231,16.6765,16.6843,156400.0
2013-08-15 11:05:00,21.51,21.53,21.49,21.51,199000.0,16.6843,16.6998,16.6688,16.6843,199000.0
2013-08-15 11:10:00,21.52,21.54,21.51,21.53,203000.0,16.692,16.7075,16.6843,16.6998,203000.0
2013-08-15 11:15:00,21.53,21.55,21.52,21.53,167400.0,16.6998,16.7153,16.692,16.6998,167400.0
2013-08-15 11:20:00,21.53,21.56,21.52,21.56,171000.0,16.6998,16.7231,16.692,16.7231,171000.0
2013-08-15 11:25:00,21.56,21.58,21.54,21.54,124400.0,16.7231,16.7386,16.7075,16.7075,124400.0
2013-08-15 11:30:00,21.54,21.54,21.5,21.53,334400.0,16.7075,16.7075,16.6765,16.6998,334400.0
2013-08-15 11:35:00,21.53,21.55,21.52,21.54,429600.0,16.6998,16.7153,16.692,16.7075,429600.0
2013-08-15 11:40:00,21.54,21.56,21.53,21.53,494200.0,16.7075,16.7231,16.6998,16.6998,494200.0
2013-08-15 11:45:00,21.53,21.54,21.52,21.53,117400.0,16.6998,16.7075,16.692,16.6998,117400.0
2013-08-15 11:50:00,21.53,21.54,21.51,21.53,247400.0,16.6998,16.7075,16.6843,16.6998,247400.0
2013-08-15 11:55:00,21.53,21.53,21.5,21.51,251200.0,16.6998,16.6998,16.6765,16.6843,251200.0
2013-08-15 12:00:00,21.51,21.52,21.5,21.5,199800.0,16.6843,16.692,16.6765,16.6765,199800.0
2013-08-15 12:05:00,21.5,21.5,21.48,21.48,184800.0,16.6765,16.6765,16.661,16.661,184800.0
2013-08-15 12:10:00,21.49,21.49,21.45,21.46,224200.0,16.6688,16.6688,16.6377,16.6455,224200.0
2013-08-15 12:15:00,21.46,21.48,21.45,21.48,219600.0,16.6455,16.661,16.6377,16.661,219600.0
2013-08-15 12:20:00,21.48,21.49,21.47,21.48,150400.0,16.661,16.6688,16.6532,16.661,150400.0
2013-08-15 12:25:00,21.48,21.48,21.46,21.46,149600.0,16.661,16.661,16.6455,16.6455,149600.0
2013-08-15 12:30:00,21.47,21.48,21.46,21.46,322600.0,16.6532,16.661,16.6455,16.6455,322600.0
2013-08-15 12:35:00,21.46,21.46,21.41,21.41,292400.0,16.6455,16.6455,16.6067,16.6067,292400.0
2013-08-15 12:40:00,21.41,21.43,21.41,21.42,178200.0,16.6067,16.6222,16.6067,16.6145,178200.0
2013-08-15 12:45:00,21.42,21.42,21.41,21.42,187200.0,16.6145,16.6145,16.6067,16.6145,187200.0
2013-08-15 12:50:00,21.42,21.43,21.42,21.43,94200.0,16.6145,16.6222,16.6145,16.6222,94200.0
2013-08-15 12:55:00,21.43,21.44,21.43,21.43,196800.0,16.6222,16.63,16.6222,16.6222,196800.0
2013-08-15 13:00:00,21.43,21.46,21.43,21.45,254600.0,16.6222,16.6455,16.6222,16.6377,254600.0
2013-08-15 13:05:00,21.45,21.47,21.44,21.47,280600.0,16.6377,16.6532,16.63,16.6532,280600.0
2013-08-15 13:10:00,21.47,21.47,21.43,21.45,445600.0,16.6532,16.6532,16.6222,16.6377,445600.0
2013-08-15 13:15:00,21.45,21.47,21.42,21.47,427600.0,16.6377,16.6532,16.6145,16.6532,427600.0
2013-08-15 13:20:00,21.47,21.48,21.43,21.45,393400.0,16.6532,16.661,16.6222,16.6377,393400.0
2013-08-15 13:25:00,21.45,21.45,21.42,21.43,321400.0,16.6377,16.6377,16.6145,16.6222,321400.0
2013-08-15 13:30:00,21.43,21.45,21.43,21.43,205000.0,16.6222,16.6377,16.6222,16.6222,205000.0
2013-08-15 13:35:00,21.43,21.44,21.4,21.4,282800.0,16.6222,16.63,16.5989,16.5989,282800.0
2013-08-15 13:40:00,21.41,21.41,21.38,21.4,257600.0,16.6067,16.6067,16.5834,16.5989,257600.0
2013-08-15 13:45:00,21.39,21.4,21.39,21.39,283400.0,16.5912,16.5989,16.5912,16.5912,283400.0
2013-08-15 13:50:00,21.39,21.39,21.36,21.36,183200.0,16.5912,16.5912,16.5679,16.5679,183200.0
2013-08-15 13:55:00,21.36,21.36,21.34,21.35,164400.0,16.5679,16.5679,16.5524,16.5602,164400.0
2013-08-15 14:00:00,21.35,21.36,21.33,21.35,177200.0,16.5602,16.5679,16.5447,16.5602,177200.0
2013-08-15 14:05:00,21.35,21.36,21.33,21.35,109600.0,16.5602,16.5679,16.5447,16.5602,109600.0
2013-08-15 14:10:00,21.35,21.35,21.31,21.32,250000.0,16.5602,16.5602,16.5291,16.5369,250000.0
2013-08-15 14:15:00,21.32,21.36,21.31,21.36,131800.0,16.5369,16.5679,16.5291,16.5679,131800.0
2013-08-15 14:20:00,21.36,21.37,21.34,21.36,98800.0,16.5679,16.5757,16.5524,16.5679,98800.0
2013-08-15 14:25:00,21.36,21.4,21.36,21.38,212000.0,16.5679,16.5989,16.5679,16.5834,212000.0
2013-08-15 14:30:00,21.38,21.42,21.38,21.41,139000.0,16.5834,16.6145,16.5834,16.6067,139000.0
2013-08-15 14:35:00,21.41,21.43,21.41,21.41,138600.0,16.6067,16.6222,16.6067,16.6067,138600.0
2013-08-15 14:40:00,21.41,21.42,21.4,21.41,106800.0,16.6067,16.6145,16.5989,16.6067,106800.0
2013-08-15 14:45:00,21.41,21.43,21.4,21.42,200600.0,16.6067,16.6222,16.5989,16.6145,200600.0
2013-08-15 14:50:00,21.42,21.43,21.4,21.42,186200.0,16.6145,16.6222,16.5989,16.6145,186200.0
2013-08-15 14:55:00,21.43,21.43,21.42,21.42,82200.0,16.6222,16.6222,16.6145,16.6145,82200.0
2013-08-15 15:00:00,21.42,21.43,21.4,21.4,222400.0,16.6145,16.6222,16.5989,16.5989,222400.0
2013-08-15 15:05:00,21.4,21.42,21.4,21.42,159400.0,16.5989,16.6145,16.5989,16.6145,159400.0
2013-08-15 15:10:00,21.41,21.42,21.38,21.39,221000.0,16.6067,16.6145,16.5834,16.5912,221000.0
2013-08-15 15:15:00,21.39,21.4,21.38,21.38,209600.0,16.5912,16.5989,16.5834,16.5834,209600.0
2013-08-15 15:20:00,21.38,21.4,21.38,21.4,145000.0,16.5834,16.5989,16.5834,16.5989,145000.0
2013-08-15 15:25:00,21.4,21.42,21.39,21.41,211800.0,16.5989,16.6145,16.5912,16.6067,211800.0
2013-08-15 15:30:00,21.42,21.44,21.41,21.43,277200.0,16.6145,16.63,16.6067,16.6222,277200.0
2013-08-15 15:35:00,21.43,21.46,21.43,21.46,331600.0,16.6222,16.6455,16.6222,16.6455,331600.0
2013-08-15 15:40:00,21.46,21.47,21.43,21.47,222000.0,16.6455,16.6532,16.6222,16.6532,222000.0
2013-08-15 15:45:00,21.47,21.49,21.46,21.48,359200.0,16.6532,16.6688,16.6455,16.661,359200.0
2013-08-15 15:50:00,21.48,21.5,21.48,21.48,820800.0,16.661,16.6765,16.661,16.661,820800.0
2013-08-15 15:55:00,21.48,21.52,21.48,21.5,1430000.0,16.661,16.692,16.661,16.6765,1430000.0
2013-08-16 09:30:00,21.45,21.46,21.33,21.33,3048400.0,16.6377,16.6455,16.5447,16.5447,3048400.0
2013-08-16 09:35:00,21.33,21.4,21.29,21.36,366200.0,16.5447,16.5989,16.5136,16.5679,366200.0
2013-08-16 09:40:00,21.36,21.38,21.32,21.35,333800.0,16.5679,16.5834,16.5369,16.5602,333800.0
2013-08-16 09:45:00,21.35,21.41,21.35,21.38,533600.0,16.5602,16.6067,16.5602,16.5834,533600.0
2013-08-16 09:50:00,21.38,21.38,21.33,21.36,330200.0,16.5834,16.5834,16.5447,16.5679,330200.0
2013-08-16 09:55:00,21.36,21.38,21.3,21.35,234600.0,16.5679,16.5834,16.5214,16.5602,234600.0
2013-08-16 10:00:00,21.35,21.37,21.31,21.34,450000.0,16.5602,16.5757,16.5291,16.5524,450000.0
2013-08-16 10:05:00,21.34,21.4,21.34,21.39,518200.0,16.5524,16.5989,16.5524,16.5912,518200.0
2013-08-16 10:10:00,21.38,21.4,21.36,21.38,236000.0,16.5834,16.5989,16.5679,16.5834,236000.0
2013-08-16 10:15:00,21.38,21.38,21.31,21.32,403000.0,16.5834,16.5834,16.5291,16.5369,403000.0
2013-08-16 10:20:00,21.32,21.33,21.25,21.27,265400.0,16.5369,16.5447,16.4826,16.4981,265400.0
2013-08-16 10:25:00,21.27,21.33,21.25,21.33,245200.0,16.4981,16.5447,16.4826,16.5447,245200.0
2013-08-16 10:30:00,21.33,21.36,21.32,21.36,180200.0,16.5447,16.5679,16.5369,16.5679,180200.0
2013-08-16 10:35:00,21.36,21.4,21.36,21.4,331800.0,16.5679,16.5989,16.5679,16.5989,331800.0
2013-08-16 10:40:00,21.4,21.4,21.36,21.39,217800.0,16.5989,16.5989,16.5679,16.5912,217800.0
2013-08-16 10:45:00,21.39,21.41,21.38,21.4,105200.0,16.5912,16.6067,16.5834,16.5989,105200.0
2013-08-16 10:50:00,21.41,21.42,21.39,21.42,234600.0,16.6067,16.6145,16.5912,16.6145,234600.0
2013-08-16 10:55:00,21.42,21.43,21.4,21.41,84600.0,16.6145,16.6222,16.5989,16.6067,84600.0
2013-08-16 11:00:00,21.41,21.43,21.39,21.41,231600.0,16.6067,16.6222,16.5912,16.6067,231600.0
2013-08-16 11:05:00,21.41,21.42,21.37,21.37,173200.0,16.6067,16.6145,16.5757,16.5757,173200.0
2013-08-16 11:10:00,21.38,21.38,21.35,21.37,171200.0,16.5834,16.5834,16.5602,16.5757,171200.0
2013-08-16 11:15:00,21.38,21.4,21.37,21.39,160400.0,16.5834,16.5989,16.5757,16.5912,160400.0
2013-08-16 11:20:00,21.38,21.39,21.36,21.36,131600.0,16.5834,16.5912,16.5679,16.5679,131600.0
2013-08-16 11:25:00,21.36,21.36,21.31,21.32,224800.0,16.5679,16.5679,16.5291,16.5369,224800.0
2013-08-16 11:30:00,21.32,21.38,21.31,21.37,123400.0,16.5369,16.5834,16.5291,16.5757,123400.0
2013-08-16 11:35:00,21.36,21.37,21.34,21.34,130200.0,16.5679,16.5757,16.5524,16.5524,130200.0
2013-08-16 11:40:00,21.34,21.35,21.33,21.35,84600.0,16.5524,16.5602,16.5447,16.5602,84600.0
2013-08-16 11:45:00,21.35,21.35,21.32,21.33,135000.0,16.5602,16.5602,16.5369,16.5447,135000.0
2013-08-16 11:50:00,21.32,21.34,21.32,21.32,100200.0,16.5369,16.5524,16.5369,16.5369,100200.0
2013-08-16 11:55:00,21.32,21.34,21.3,21.3,173400.0,16.5369,16.5524,16.5214,16.5214,173400.0
2013-08-16 12:00:00,21.3,21.32,21.29,21.32,182200.0,16.5214,16.5369,16.5136,16.5369,182200.0
2013-08-16 12:05:00,21.32,21.32,21.29,21.3,171200.0,16.5369,16.5369,16.5136,16.5214,171200.0
2013-08-16 12:10:00,21.29,21.31,21.29,21.31,125800.0,16.5136,16.5291,16.5136,16.5291,125800.0
2013-08-16 12:15:00,21.31,21.32,21.3,21.3,179400.0,16.5291,16.5369,16.5214,16.5214,179400.0
2013-08-16 12:20:00,21.3,21.3,21.27,21.27,133000.0,16.5214,16.5214,16.4981,16.4981,133000.0
2013-08-16 12:25:00,21.28,21.3,21.26,21.27,123400.0,16.5059,16.5214,16.4904,16.4981,123400.0
2013-08-16 12:30:00,21.27,21.3,21.27,21.3,175200.0,16.4981,16.5214,16.4981,16.5214,175200.0
2013-08-16 12:35:00,21.3,21.31,21.27,21.28,145600.0,16.5214,16.5291,16.4981,16.5059,145600.0
2013-08-16 12:40:00,21.27,21.27,21.25,21.26,94800.0,16.4981,16.4981,16.4826,16.4904,94800.0
2013-08-16 12:45:00,21.27,21.28,21.25,21.25,97800.0,16.4981,16.5059,16.4826,16.4826,97800.0
2013-08-16 12:50:00,21.25,21.29,21.25,21.29,64800.0,16.4826,16.5136,16.4826,16.5136,64800.0
2013-08-16 12:55:00,21.29,21.3,21.25,21.26,121000.0,16.5136,16.5214,16.4826,16.4904,121000.0
2013-08-16 13:00:00,21.25,21.27,21.24,21.24,109000.0,16.4826,16.4981,16.4748,16.4748,109000.0
2013-08-16 13:05:00,21.24,21.24,21.18,21.18,258200.0,16.4748,16.4748,16.4283,16.4283,258200.0
2013-08-16 13:10:00,21.18,21.2,21.17,21.18,113800.0,16.4283,16.4438,16.4205,16.4283,113800.0
2013-08-16 13:15:00,21.18,21.22,21.16,21.21,133400.0,16.4283,16.4593,16.4128,16.4516,133400.0
2013-08-16 13:20:00,21.21,21.21,21.18,21.19,152000.0,16.4516,16.4516,16.4283,16.4361,152000.0
2013-08-16 13:25:00,21.2,21.21,21.19,21.21,188600.0,16.4438,16.4516,16.4361,16.4516,188600.0
2013-08-16 13:30:00,21.21,21.22,21.2,21.22,312800.0,16.4516,16.4593,16.4438,16.4593,312800.0
2013-08-16 13:35:00,21.22,21.22,21.2,21.21,459800.0,16.4593,16.4593,16.4438,16.4516,459800.0
2013-08-16 13:40:00,21.21,21.23,21.2,21.23,287800.0,16.4516,16.4671,16.4438,16.4671,287800.0
2013-08-16 13:45:00,21.23,21.24,21.21,21.23,175600.0,16.4671,16.4748,16.4516,16.4671,175600.0
2013-08-16 13:50:00,21.23,21.24,21.22,21.22,172400.0,16.4671,16.4748,16.4593,16.4593,172400.0
2013-08-16 13:55:00,21.22,21.25,21.22,21.24,111000.0,16.4593,16.4826,16.4593,16.4748,111000.0
2013-08-16 14:00:00,21.24,21.26,21.24,21.26,196400.0,16.4748,16.4904,16.4748,16.4904,196400.0
2013-08-16 14:05:00,21.25,21.25,21.24,21.25,141000.0,16.4826,16.4826,16.4748,16.4826,141000.0
2013-08-16 14:10:00,21.25,21.25,21.21,21.21,143400.0,16.4826,16.4826,16.4516,16.4516,143400.0
2013-08-16 14:15:00,21.21,21.23,21.2,21.21,220400.0,16.4516,16.4671,16.4438,16.4516,220400.0
2013-08-16 14:20:00,21.2,21.24,21.2,21.21,110600.0,16.4438,16.4748,16.4438,16.4516,110600.0
2013-08-16 14:25:00,21.22,21.23,21.2,21.22,48000.0,16.4593,16.4671,16.4438,16.4593,48000.0
2013-08-16 14:30:00,21.22,21.22,21.18,21.2,126400.0,16.4593,16.4593,16.4283,16.4438,126400.0
2013-08-16 14:35:00,21.2,21.23,21.2,21.23,159800.0,16.4438,16.4671,16.4438,16.4671,159800.0
2013-08-16 14:40:00,21.23,21.25,21.23,21.24,118800.0,16.4671,16.4826,16.4671,16.4748,118800.0
2013-08-16 14:45:00,21.24,21.27,21.23,21.27,155200.0,16.4748,16.4981,16.4671,16.4981,155200.0
2013-08-16 14:50:00,21.27,21.28,21.25,21.28,164000.0,16.4981,16.5059,16.4826,16.5059,164000.0
2013-08-16 14:55:00,21.28,21.3,21.26,21.29,244800.0,16.5059,16.5214,16.4904,16.5136,244800.0
2013-08-16 15:00:00,21.29,21.3,21.28,21.3,93800.0,16.5136,16.5214,16.5059,16.5214,93800.0
2013-08-16 15:05:00,21.31,21.33,21.3,21.32,170800.0,16.5291,16.5447,16.5214,16.5369,170800.0
2013-08-16 15:10:00,21.32,21.33,21.31,21.31,108400.0,16.5369,16.5447,16.5291,16.5291,108400.0
2013-08-16 15:15:00,21.31,21.32,21.29,21.29,118200.0,16.5291,16.5369,16.5136,16.5136,118200.0
2013-08-16 15:20:00,21.29,21.34,21.29,21.33,304400.0,16.5136,16.5524,16.5136,16.5447,304400.0
2013-08-16 15:25:00,21.33,21.35,21.32,21.33,264000.0,16.5447,16.5602,16.5369,16.5447,264000.0
2013-08-16 15:30:00,21.33,21.35,21.32,21.33,207400.0,16.5447,16.5602,16.5369,16.5447,207400.0
2013-08-16 15:35:00,21.34,21.35,21.33,21.35,306000.0,16.5524,16.5602,16.5447,16.5602,306000.0
2013-08-16 15:40:00,21.35,21.35,21.34,21.34,193400.0,16.5602,16.5602,16.5524,16.5524,193400.0
2013-08-16 15:45:00,21.34,21.34,21.3,21.31,378200.0,16.5524,16.5524,16.5214,16.5291,378200.0
2013-08-16 15:50:00,21.31,21.33,21.3,21.31,326600.0,16.5291,16.5447,16.5214,16.5291,326600.0
2013-08-16 15:55:00,21.31,21.31,21.26,21.26,852400.0,16.5291,16.5291,16.4904,16.4904,852400.0
2013-08-19 09:30:00,21.29,21.29,21.17,21.24,439600.0,16.5136,16.5136,16.4205,16.4748,439600.0
2013-08-19 09:35:00,21.24,21.28,21.24,21.25,276800.0,16.4748,16.5059,16.4748,16.4826,276800.0
2013-08-19 09:40:00,21.25,21.26,21.23,21.25,219600.0,16.4826,16.4904,16.4671,16.4826,219600.0
2013-08-19 09:45:00,21.25,21.27,21.24,21.26,204000.0,16.4826,16.4981,16.4748,16.4904,204000.0
2013-08-19 09:50:00,21.26,21.27,21.25,21.27,361000.0,16.4904,16.4981,16.4826,16.4981,361000.0
2013-08-19 09:55:00,21.28,21.35,21.27,21.34,225600.0,16.5059,16.5602,16.4981,16.5524,225600.0
2013-08-19 10:00:00,21.34,21.36,21.33,21.36,282200.0,16.5524,16.5679,16.5447,16.5679,282200.0
2013-08-19 10:05:00,21.36,21.38,21.36,21.36,188400.0,16.5679,16.5834,16.5679,16.5679,188400.0
2013-08-19 10:10:00,21.36,21.37,21.3,21.33,228000.0,16.5679,16.5757,16.5214,16.5447,228000.0
2013-08-19 10:15:00,21.33,21.33,21.3,21.32,192200.0,16.5447,16.5447,16.5214,16.5369,192200.0
2013-08-19 10:20:00,21.31,21.32,21.31,21.31,117400.0,16.5291,16.5369,16.5291,16.5291,117400.0
2013-08-19 10:25:00,21.32,21.32,21.31,21.32,87200.0,16.5369,16.5369,16.5291,16.5369,87200.0
2013-08-19 10:30:00,21.32,21.32,21.3,21.31,91200.0,16.5369,16.5369,16.5214,16.5291,91200.0
2013-08-19 10:35:00,21.31,21.32,21.3,21.3,74800.0,16.5291,16.5369,16.5214,16.5214,74800.0
2013-08-19 10:40:00,21.31,21.32,21.3,21.3,83400.0,16.5291,16.5369,16.5214,16.5214,83400.0
2013-08-19 10:45:00,21.3,21.31,21.3,21.3,101600.0,16.5214,16.5291,16.5214,16.5214,101600.0
2013-08-19 10:50:00,21.3,21.31,21.29,21.3,99400.0,16.5214,16.5291,16.5136,16.5214,99400.0
2013-08-19 10:55:00,21.3,21.3,21.25,21.27,72200.0,16.5214,16.5214,16.4826,16.4981,72200.0
2013-08-19 11:00:00,21.27,21.28,21.25,21.26,132000.0,16.4981,16.5059,16.4826,16.4904,132000.0
2013-08-19 11:05:00,21.26,21.29,21.25,21.28,60600.0,16.4904,16.5136,16.4826,16.5059,60600.0
2013-08-19 11:10:00,21.27,21.29,21.25,21.27,107200.0,16.4981,16.5136,16.4826,16.4981,107200.0
2013-08-19 11:15:00,21.27,21.28,21.25,21.25,57400.0,16.4981,16.5059,16.4826,16.4826,57400.0
2013-08-19 11:20:00,21.25,21.25,21.24,21.25,104800.0,16.4826,16.4826,16.4748,16.4826,104800.0
2013-08-19 11:25:00,21.25,21.26,21.24,21.25,81800.0,16.4826,16.4904,16.4748,16.4826,81800.0
2013-08-19 11:30:00,21.24,21.25,21.23,21.24,92200.0,16.4748,16.4826,16.4671,16.4748,92200.0
2013-08-19 11:35:00,21.24,21.25,21.24,21.25,101000.0,16.4748,16.4826,16.4748,16.4826,101000.0
2013-08-19 11:40:00,21.25,21.27,21.25,21.27,90400.0,16.4826,16.4981,16.4826,16.4981,90400.0
2013-08-19 11:45:00,21.27,21.28,21.27,21.27,171000.0,16.4981,16.5059,16.4981,16.4981,171000.0
2013-08-19 11:50:00,21.27,21.27,21.25,21.27,81200.0,16.4981,16.4981,16.4826,16.4981,81200.0
2013-08-19 11:55:00,21.26,21.28,21.26,21.27,45800.0,16.4904,16.5059,16.4904,16.4981,45800.0
2013-08-19 12:00:00,21.27,21.27,21.24,21.25,128800.0,16.4981,16.4981,16.4748,16.4826,128800.0
2013-08-19 12:05:00,21.26,21.26,21.25,21.25,70800.0,16.4904,16.4904,16.4826,16.4826,70800.0
2013-08-19 12:10:00,21.25,21.27,21.24,21.27,76200.0,16.4826,16.4981,16.4748,16.4981,76200.0
2013-08-19 12:15:00,21.27,21.28,21.26,21.27,81600.0,16.4981,16.5059,16.4904,16.4981,81600.0
2013-08-19 12:20:00,21.27,21.27,21.24,21.25,69400.0,16.4981,16.4981,16.4748,16.4826,69400.0
2013-08-19 12:25:00,21.24,21.25,21.24,21.25,58800.0,16.4748,16.4826,16.4748,16.4826,58800.0
2013-08-19 12:30:00,21.25,21.25,21.22,21.23,59800.0,16.4826,16.4826,16.4593,16.4671,59800.0
2013-08-19 12:35:00,21.23,21.24,21.22,21.24,66000.0,16.4671,16.4748,16.4593,16.4748,66000.0
2013-08-19 12:40:00,21.24,21.25,21.23,21.25,43800.0,16.4748,16.4826,16.4671,16.4826,43800.0
2013-08-19 12:45:00,21.25,21.26,21.24,21.25,106400.0,16.4826,16.4904,16.4748,16.4826,106400.0
2013-08-19 12:50:00,21.25,21.26,21.25,21.26,51600.0,16.4826,16.4904,16.4826,16.4904,51600.0
2013-08-19 12:55:00,21.26,21.27,21.25,21.25,110200.0,16.4904,16.4981,16.4826,16.4826,110200.0
2013-08-19 13:00:00,21.25,21.26,21.25,21.26,97200.0,16.4826,16.4904,16.4826,16.4904,97200.0
2013-08-19 13:05:00,21.26,21.27,21.26,21.26,84000.0,16.4904,16.4981,16.4904,16.4904,84000.0
2013-08-19 13:10:00,21.26,21.27,21.25,21.27,43800.0,16.4904,16.4981,16.4826,16.4981,43800.0
2013-08-19 13:15:00,21.26,21.28,21.26,21.27,174800.0,16.4904,16.5059,16.4904,16.4981,174800.0
2013-08-19 13:20:00,21.27,21.28,21.27,21.27,124600.0,16.4981,16.5059,16.4981,16.4981,124600.0
2013-08-19 13:25:00,21.27,21.28,21.27,21.28,144600.0,16.4981,16.5059,16.4981,16.5059,144600.0
2013-08-19 13:30:00,21.28,21.28,21.24,21.25,251000.0,16.5059,16.5059,16.4748,16.4826,251000.0
2013-08-19 13:35:00,21.25,21.25,21.24,21.25,86600.0,16.4826,16.4826,16.4748,16.4826,86600.0
2013-08-19 13:40:00,21.25,21.25,21.23,21.24,59400.0,16.4826,16.4826,16.4671,16.4748,59400.0
2013-08-19 13:45:00,21.24,21.25,21.24,21.24,138200.0,16.4748,16.4826,16.4748,16.4748,138200.0
2013-08-19 13:50:00,21.24,21.25,21.23,21.24,123000.0,16.4748,16.4826,16.4671,16.4748,123000.0
2013-08-19 13:55:00,21.24,21.25,21.24,21.25,98000.0,16.4748,16.4826,16.4748,16.4826,98000.0
2013-08-19 14:00:00,21.25,21.25,21.23,21.23,42600.0,16.4826,16.4826,16.4671,16.4671,42600.0
2013-08-19 14:05:00,21.23,21.23,21.22,21.23,60600.0,16.4671,16.4671,16.4593,16.4671,60600.0
2013-08-19 14:10:00,21.23,21.23,21.21,21.22,72000.0,16.4671,16.4671,16.4516,16.4593,72000.0
2013-08-19 14:15:00,21.22,21.23,21.22,21.22,66200.0,16.4593,16.4671,16.4593,16.4593,66200.0
2013-08-19 14:20:00,21.23,21.23,21.2,21.2,89000.0,16.4671,16.4671,16.4438,16.4438,89000.0
2013-08-19 14:25:00,21.2,21.21,21.18,21.21,146800.0,16.4438,16.4516,16.4283,16.4516,146800.0
2013-08-19 14:30:00,21.21,21.21,21.18,21.18,71600.0,16.4516,16.4516,16.4283,16.4283,71600.0
2013-08-19 14:35:00,21.18,21.2,21.18,21.18,66200.0,16.4283,16.4438,16.4283,16.4283,66200.0
2013-08-19 14:40:00,21.18,21.18,21.16,21.18,171000.0,16.4283,16.4283,16.4128,16.4283,171000.0
2013-08-19 14:45:00,21.18,21.18,21.17,21.17,70200.0,16.4283,16.4283,16.4205,16.4205,70200.0
2013-08-19 14:50:00,21.17,21.18,21.15,21.16,144400.0,16.4205,16.4283,16.405,16.4128,144400.0
2013-08-19 14:55:00,21.16,21.17,21.15,21.16,140200.0,16.4128,16.4205,16.405,16.4128,140200.0
2013-08-19 15:00:00,21.16,21.16,21.13,21.14,76200.0,16.4128,16.4128,16.3895,16.3973,76200.0
2013-08-19 15:05:00,21.14,21.15,21.11,21.11,89200.0,16.3973,16.405,16.374,16.374,89200.0
2013-08-19 15:10:00,21.11,21.11,21.1,21.11,129800.0,16.374,16.374,16.3663,16.374,129800.0
2013-08-19 15:15:00,21.11,21.14,21.11,21.12,151400.0,16.374,16.3973,16.374,16.3818,151400.0
2013-08-19 15:20:00,21.13,21.13,21.11,21.11,158800.0,16.3895,16.3895,16.374,16.374,158800.0
2013-08-19 15:25:00,21.12,21.12,21.08,21.08,203400.0,16.3818,16.3818,16.3507,16.3507,203400.0
2013-08-19 15:30:00,21.09,21.1,21.08,21.08,257200.0,16.3585,16.3663,16.3507,16.3507,257200.0
2013-08-19 15:35:00,21.09,21.09,21.07,21.08,436200.0,16.3585,16.3585,16.343,16.3507,436200.0
2013-08-19 15:40:00,21.08,21.08,21.06,21.07,417000.0,16.3507,16.3507,16.3352,16.343,417000.0
2013-08-19 15:45:00,21.08,21.09,21.07,21.08,520200.0,16.3507,16.3585,16.343,16.3507,520200.0
2013-08-19 15:50:00,21.08,21.11,21.08,21.11,347400.0,16.3507,16.374,16.3507,16.374,347400.0
2013-08-19 15:55:00,21.1,21.11,21.09,21.1,1291600.0,16.3663,16.374,16.3585,16.3663,1291600.0
2013-08-20 09:30:00,21.21,21.21,21.08,21.11,317400.0,16.4516,16.4516,16.3507,16.374,317400.0
2013-08-20 09:35:00,21.11,21.13,21.11,21.12,258400.0,16.374,16.3895,16.374,16.3818,258400.0
2013-08-20 09:40:00,21.13,21.14,21.08,21.08,341400.0,16.3895,16.3973,16.3507,16.3507,341400.0
2013-08-20 09:45:00,21.08,21.14,21.08,21.13,276600.0,16.3507,16.3973,16.3507,16.3895,276600.0
2013-08-20 09:50:00,21.13,21.14,21.11,21.13,217200.0,16.3895,16.3973,16.374,16.3895,217200.0
2013-08-20 09:55:00,21.13,21.17,21.11,21.16,294400.0,16.3895,16.4205,16.374,16.4128,294400.0
2013-08-20 10:00:00,21.15,21.19,21.15,21.18,212000.0,16.405,16.4361,16.405,16.4283,212000.0
2013-08-20 10:05:00,21.18,21.18,21.16,21.18,140600.0,16.4283,16.4283,16.4128,16.4283,140600.0
2013-08-20 10:10:00,21.17,21.18,21.15,21.16,182600.0,16.4205,16.4283,16.405,16.4128,182600.0
2013-08-20 10:15:00,21.16,21.17,21.15,21.16,134200.0,16.4128,16.4205,16.405,16.4128,134200.0
2013-08-20 10:20:00,21.16,21.2,21.16,21.2,272400.0,16.4128,16.4438,16.4128,16.4438,272400.0
2013-08-20 10:25:00,21.2,21.2,21.18,21.2,106000.0,16.4438,16.4438,16.4283,16.4438,106000.0
2013-08-20 10:30:00,21.2,21.24,21.19,21.24,211000.0,16.4438,16.4748,16.4361,16.4748,211000.0
2013-08-20 10:35:00,21.24,21.28,21.23,21.27,182600.0,16.4748,16.5059,16.4671,16.4981,182600.0
2013-08-20 10:40:00,21.27,21.29,21.25,21.27,115200.0,16.4981,16.5136,16.4826,16.4981,115200.0
2013-08-20 10:45:00,21.27,21.28,21.25,21.26,175800.0,16.4981,16.5059,16.4826,16.4904,175800.0
2013-08-20 10:50:00,21.27,21.28,21.23,21.24,128800.0,16.4981,16.5059,16.4671,16.4748,128800.0
2013-08-20 10:55:00,21.24,21.25,21.23,21.24,82800.0,16.4748,16.4826,16.4671,16.4748,82800.0
2013-08-20 11:00:00,21.24,21.27,21.24,21.25,163200.0,16.4748,16.4981,16.4748,16.4826,163200.0
2013-08-20 11:05:00,21.25,21.27,21.25,21.27,58600.0,16.4826,16.4981,16.4826,16.4981,58600.0
2013-08-20 11:10:00,21.27,21.3,21.25,21.29,215800.0,16.4981,16.5214,16.4826,16.5136,215800.0
2013-08-20 11:15:00,21.29,21.3,21.28,21.28,88600.0,16.5136,16.5214,16.5059,16.5059,88600.0
2013-08-20 11:20:00,21.29,21.29,21.27,21.27,120800.0,16.5136,16.5136,16.4981,16.4981,120800.0
2013-08-20 11:25:00,21.28,21.28,21.25,21.25,77800.0,16.5059,16.5059,16.4826,16.4826,77800.0
2013-08-20 11:30:00,21.26,21.28,21.25,21.25,149600.0,16.4904,16.5059,16.4826,16.4826,149600.0
2013-08-20 11:35:00,21.25,21.28,21.25,21.27,110600.0,16.4826,16.5059,16.4826,16.4981,110600.0
2013-08-20 11:40:00,21.27,21.28,21.26,21.27,116400.0,16.4981,16.5059,16.4904,16.4981,116400.0
2013-08-20 11:45:00,21.28,21.29,21.27,21.29,84800.0,16.5059,16.5136,16.4981,16.5136,84800.0
2013-08-20 11:50:00,21.29,21.29,21.26,21.28,75800.0,16.5136,16.5136,16.4904,16.5059,75800.0
2013-08-20 11:55:00,21.28,21.3,21.28,21.3,93600.0,16.5059,16.5214,16.5059,16.5214,93600.0
2013-08-20 12:00:00,21.3,21.31,21.29,21.3,75000.0,16.5214,16.5291,16.5136,16.5214,75000.0
2013-08-20 12:05:00,21.31,21.31,21.3,21.31,70800.0,16.5291,16.5291,16.5214,16.5291,70800.0
2013-08-20 12:10:00,21.3,21.31,21.3,21.31,80800.0,16.5214,16.5291,16.5214,16.5291,80800.0
2013-08-20 12:15:00,21.3,21.32,21.3,21.31,94000.0,16.5214,16.5369,16.5214,16.5291,94000.0
2013-08-20 12:20:00,21.31,21.32,21.3,21.3,104000.0,16.5291,16.5369,16.5214,16.5214,104000.0
2013-08-20 12:25:00,21.3,21.31,21.3,21.3,56800.0,16.5214,16.5291,16.5214,16.5214,56800.0
2013-08-20 12:30:00,21.3,21.31,21.29,21.29,111000.0,16.5214,16.5291,16.5136,16.5136,111000.0
2013-08-20 12:35:00,21.29,21.31,21.29,21.3,135000.0,16.5136,16.5291,16.5136,16.5214,135000.0
2013-08-20 12:40:00,21.3,21.31,21.29,21.31,80200.0,16.5214,16.5291,16.5136,16.5291,80200.0
2013-08-20 12:45:00,21.31,21.33,21.3,21.33,165600.0,16.5291,16.5447,16.5214,16.5447,165600.0
2013-08-20 12:50:00,21.33,21.35,21.32,21.34,202000.0,16.5447,16.5602,16.5369,16.5524,202000.0
2013-08-20 12:55:00,21.34,21.38,21.34,21.38,227600.0,16.5524,16.5834,16.5524,16.5834,227600.0
2013-08-20 13:00:00,21.37,21.41,21.36,21.4,206800.0,16.5757,16.6067,16.5679,16.5989,206800.0
2013-08-20 13:05:00,21.39,21.4,21.39,21.4,114400.0,16.5912,16.5989,16.5912,16.5989,114400.0
2013-08-20 13:10:00,21.4,21.42,21.39,21.4,100400.0,16.5989,16.6145,16.5912,16.5989,100400.0
2013-08-20 13:15:00,21.4,21.4,21.38,21.38,36400.0,16.5989,16.5989,16.5834,16.5834,36400.0
2013-08-20 13:20:00,21.38,21.4,21.38,21.38,97600.0,16.5834,16.5989,16.5834,16.5834,97600.0
2013-08-20 13:25:00,21.38,21.38,21.36,21.36,122200.0,16.5834,16.5834,16.5679,16.5679,122200.0
2013-08-20 13:30:00,21.36,21.37,21.35,21.36,76600.0,16.5679,16.5757,16.5602,16.5679,76600.0
2013-08-20 13:35:00,21.36,21.37,21.34,21.35,79600.0,16.5679,16.5757,16.5524,16.5602,79600.0
2013-08-20 13:40:00,21.35,21.35,21.33,21.34,79800.0,16.5602,16.5602,16.5447,16.5524,79800.0
2013-08-20 13:45:00,21.34,21.35,21.33,21.35,63800.0,16.5524,16.5602,16.5447,16.5602,63800.0
2013-08-20 13:50:00,21.34,21.35,21.33,21.33,72600.0,16.5524,16.5602,16.5447,16.5447,72600.0
2013-08-20 13:55:00,21.33,21.34,21.31,21.32,58600.0,16.5447,16.5524,16.5291,16.5369,58600.0
2013-08-20 14:00:00,21.31,21.32,21.31,21.32,53000.0,16.5291,16.5369,16.5291,16.5369,53000.0
2013-08-20 14:05:00,21.32,21.34,21.32,21.34,84600.0,16.5369,16.5524,16.5369,16.5524,84600.0
2013-08-20 14:10:00,21.33,21.33,21.32,21.33,86200.0,16.5447,16.5447,16.5369,16.5447,86200.0
2013-08-20 14:15:00,21.33,21.33,21.32,21.32,112800.0,16.5447,16.5447,16.5369,16.5369,112800.0
2013-08-20 14:20:00,21.32,21.32,21.3,21.3,85000.0,16.5369,16.5369,16.5214,16.5214,85000.0
2013-08-20 14:25:00,21.31,21.34,21.3,21.33,128400.0,16.5291,16.5524,16.5214,16.5447,128400.0
2013-08-20 14:30:00,21.34,21.36,21.33,21.35,119000.0,16.5524,16.5679,16.5447,16.5602,119000.0
2013-08-20 14:35:00,21.35,21.35,21.33,21.34,97200.0,16.5602,16.5602,16.5447,16.5524,97200.0
2013-08-20 14:40:00,21.34,21.35,21.33,21.35,197600.0,16.5524,16.5602,16.5447,16.5602,197600.0
2013-08-20 14:45:00,21.35,21.36,21.34,21.36,99600.0,16.5602,16.5679,16.5524,16.5679,99600.0
2013-08-20 14:50:00,21.36,21.38,21.36,21.36,87400.0,16.5679,16.5834,16.5679,16.5679,87400.0
2013-08-20 14:55:00,21.36,21.36,21.34,21.35,102600.0,16.5679,16.5679,16.5524,16.5602,102600.0
2013-08-20 15:00:00,21.35,21.36,21.34,21.35,152200.0,16.5602,16.5679,16.5524,16.5602,152200.0
2013-08-20 15:05:00,21.35,21.36,21.35,21.35,81800.0,16.5602,16.5679,16.5602,16.5602,81800.0
2013-08-20 15:10:00,21.35,21.35,21.35,21.35,79800.0,16.5602,16.5602,16.5602,16.5602,79800.0
2013-08-20 15:15:00,21.35,21.35,21.34,21.35,168600.0,16.5602,16.5602,16.5524,16.5602,168600.0
2013-08-20 15:20:00,21.35,21.36,21.35,21.36,143400.0,16.5602,16.5679,16.5602,16.5679,143400.0
2013-08-20 15:25:00,21.36,21.36,21.35,21.36,380800.0,16.5679,16.5679,16.5602,16.5679,380800.0
2013-08-20 15:30:00,21.36,21.39,21.36,21.38,271600.0,16.5679,16.5912,16.5679,16.5834,271600.0
2013-08-20 15:35:00,21.37,21.39,21.37,21.38,197800.0,16.5757,16.5912,16.5757,16.5834,197800.0
2013-08-20 15:40:00,21.38,21.41,21.38,21.4,647200.0,16.5834,16.6067,16.5834,16.5989,647200.0
2013-08-20 15:45:00,21.4,21.4,21.36,21.38,684000.0,16.5989,16.5989,16.5679,16.5834,684000.0
2013-08-20 15:50:00,21.38,21.38,21.36,21.36,418400.0,16.5834,16.5834,16.5679,16.5679,418400.0
2013-08-20 15:55:00,21.36,21.37,21.34,21.35,699400.0,16.5679,16.5757,16.5524,16.5602,699400.0
2013-08-21 09:30:00,21.23,21.24,21.1,21.13,406600.0,16.4671,16.4748,16.3663,16.3895,406600.0
2013-08-21 09:35:00,21.14,21.14,21.11,21.12,312600.0,16.3973,16.3973,16.374,16.3818,312600.0
2013-08-21 09:40:00,21.13,21.14,21.1,21.11,578200.0,16.3895,16.3973,16.3663,16.374,578200.0
2013-08-21 09:45:00,21.12,21.13,21.1,21.1,236600.0,16.3818,16.3895,16.3663,16.3663,236600.0
2013-08-21 09:50:00,21.1,21.11,21.07,21.07,193000.0,16.3663,16.374,16.343,16.343,193000.0
2013-08-21 09:55:00,21.07,21.09,21.04,21.06,324200.0,16.343,16.3585,16.3197,16.3352,324200.0
2013-08-21 10:00:00,21.07,21.12,21.06,21.11,328000.0,16.343,16.3818,16.3352,16.374,328000.0
2013-08-21 10:05:00,21.11,21.11,21.07,21.1,312600.0,16.374,16.374,16.343,16.3663,312600.0
2013-08-21 10:10:00,21.1,21.11,21.05,21.06,197200.0,16.3663,16.374,16.3275,16.3352,197200.0
2013-08-21 10:15:00,21.06,21.07,21.04,21.05,279800.0,16.3352,16.343,16.3197,16.3275,279800.0
2013-08-21 10:20:00,21.05,21.07,21.04,21.07,235800.0,16.3275,16.343,16.3197,16.343,235800.0
2013-08-21 10:25:00,21.07,21.09,21.06,21.06,701000.0,16.343,16.3585,16.3352,16.3352,701000.0
2013-08-21 10:30:00,21.06,21.07,21.04,21.06,377200.0,16.3352,16.343,16.3197,16.3352,377200.0
2013-08-21 10:35:00,21.06,21.07,21.02,21.02,351400.0,16.3352,16.343,16.3042,16.3042,351400.0
2013-08-21 10:40:00,21.03,21.05,21.02,21.05,190800.0,16.312,16.3275,16.3042,16.3275,190800.0
2013-08-21 10:45:00,21.05,21.05,21.0,21.0,415000.0,16.3275,16.3275,16.2887,16.2887,415000.0
2013-08-21 10:50:00,21.0,21.04,21.0,21.03,154400.0,16.2887,16.3197,16.2887,16.312,154400.0
2013-08-21 10:55:00,21.02,21.02,21.0,21.0,171800.0,16.3042,16.3042,16.2887,16.2887,171800.0
2013-08-21 11:00:00,21.0,21.02,20.99,21.0,365200.0,16.2887,16.3042,16.2809,16.2887,365200.0
2013-08-21 11:05:00,21.0,21.03,20.99,21.02,196400.0,16.2887,16.312,16.2809,16.3042,196400.0
2013-08-21 11:10:00,21.02,21.04,21.01,21.02,209000.0,16.3042,16.3197,16.2964,16.3042,209000.0
2013-08-21 11:15:00,21.02,21.02,21.01,21.02,101200.0,16.3042,16.3042,16.2964,16.3042,101200.0
2013-08-21 11:20:00,21.01,21.02,21.0,21.0,192000.0,16.2964,16.3042,16.2887,16.2887,192000.0
2013-08-21 11:25:00,21.0,21.01,21.0,21.0,166800.0,16.2887,16.2964,16.2887,16.2887,166800.0
2013-08-21 11:30:00,21.0,21.05,21.0,21.05,244600.0,16.2887,16.3275,16.2887,16.3275,244600.0
2013-08-21 11:35:00,21.05,21.05,21.02,21.03,189000.0,16.3275,16.3275,16.3042,16.312,189000.0
2013-08-21 11:40:00,21.04,21.05,21.02,21.04,185400.0,16.3197,16.3275,16.3042,16.3197,185400.0
2013-08-21 11:45:00,21.04,21.05,21.01,21.02,345800.0,16.3197,16.3275,16.2964,16.3042,345800.0
2013-08-21 11:50:00,21.02,21.03,21.0,21.03,124200.0,16.3042,16.312,16.2887,16.312,124200.0
2013-08-21 11:55:00,21.02,21.03,21.01,21.03,122200.0,16.3042,16.312,16.2964,16.312,122200.0
2013-08-21 12:00:00,21.03,21.03,21.0,21.0,69400.0,16.312,16.312,16.2887,16.2887,69400.0
2013-08-21 12:05:00,21.01,21.02,21.0,21.0,119800.0,16.2964,16.3042,16.2887,16.2887,119800.0
2013-08-21 12:10:00,21.0,21.02,21.0,21.0,154600.0,16.2887,16.3042,16.2887,16.2887,154600.0
2013-08-21 12:15:00,21.0,21.01,21.0,21.0,128600.0,16.2887,16.2964,16.2887,16.2887,128600.0
2013-08-21 12:20:00,21.0,21.0,21.0,21.0,78000.0,16.2887,16.2887,16.2887,16.2887,78000.0
2013-08-21 12:25:00,21.0,21.0,20.98,20.98,191400.0,16.2887,16.2887,16.2732,16.2732,191400.0
2013-08-21 12:30:00,20.99,20.99,20.96,20.98,223000.0,16.2809,16.2809,16.2577,16.2732,223000.0
2013-08-21 12:35:00,20.98,20.98,20.96,20.97,121400.0,16.2732,16.2732,16.2577,16.2654,121400.0
2013-08-21 12:40:00,20.97,20.99,20.96,20.97,158200.0,16.2654,16.2809,16.2577,16.2654,158200.0
2013-08-21 12:45:00,20.97,20.98,20.97,20.98,293800.0,16.2654,16.2732,16.2654,16.2732,293800.0
2013-08-21 12:50:00,20.97,20.98,20.97,20.98,115400.0,16.2654,16.2732,16.2654,16.2732,115400.0
2013-08-21 12:55:00,20.98,20.98,20.97,20.98,43000.0,16.2732,16.2732,16.2654,16.2732,43000.0
2013-08-21 13:00:00,20.98,20.98,20.97,20.98,406200.0,16.2732,16.2732,16.2654,16.2732,406200.0
2013-08-21 13:05:00,20.98,20.99,20.97,20.98,74600.0,16.2732,16.2809,16.2654,16.2732,74600.0
2013-08-21 13:10:00,20.99,21.0,20.98,20.99,123600.0,16.2809,16.2887,16.2732,16.2809,123600.0
2013-08-21 13:15:00,20.99,21.0,20.98,20.98,220600.0,16.2809,16.2887,16.2732,16.2732,220600.0
2013-08-21 13:20:00,20.98,20.98,20.97,20.97,207800.0,16.2732,16.2732,16.2654,16.2654,207800.0
2013-08-21 13:25:00,20.97,20.97,20.97,20.97,270800.0,16.2654,16.2654,16.2654,16.2654,270800.0
2013-08-21 13:30:00,20.97,20.97,20.96,20.97,114400.0,16.2654,16.2654,16.2577,16.2654,114400.0
2013-08-21 13:35:00,20.96,20.97,20.95,20.95,166600.0,16.2577,16.2654,16.2499,16.2499,166600.0
2013-08-21 13:40:00,20.95,20.95,20.92,20.92,280600.0,16.2499,16.2499,16.2266,16.2266,280600.0
2013-08-21 13:45:00,20.93,20.93,20.89,20.89,358000.0,16.2344,16.2344,16.2034,16.2034,358000.0
2013-08-21 13:50:00,20.89,20.89,20.85,20.85,417800.0,16.2034,16.2034,16.1723,16.1723,417800.0
2013-08-21 13:55:00,20.85,20.85,20.8,20.83,556600.0,16.1723,16.1723,16.1336,16.1568,556600.0
2013-08-21 14:00:00,20.83,20.86,20.75,20.75,594200.0,16.1568,16.1801,16.0948,16.0948,594200.0
2013-08-21 14:05:00,20.75,20.75,20.66,20.72,976400.0,16.0948,16.0948,16.025,16.0715,976400.0
2013-08-21 14:10:00,20.72,20.8,20.71,20.76,586800.0,16.0715,16.1336,16.0637,16.1025,586800.0
2013-08-21 14:15:00,20.75,20.81,20.75,20.81,422400.0,16.0948,16.1413,16.0948,16.1413,422400.0
2013-08-21 14:20:00,20.8,20.81,20.77,20.81,261400.0,16.1336,16.1413,16.1103,16.1413,261400.0
2013-08-21 14:25:00,20.8,20.84,20.8,20.84,529400.0,16.1336,16.1646,16.1336,16.1646,529400.0
2013-08-21 14:30:00,20.84,20.97,20.83,20.95,631400.0,16.1646,16.2654,16.1568,16.2499,631400.0
2013-08-21 14:35:00,20.95,21.04,20.93,21.03,801400.0,16.2499,16.3197,16.2344,16.312,801400.0
2013-08-21 14:40:00,21.04,21.1,21.04,21.07,796800.0,16.3197,16.3663,16.3197,16.343,796800.0
2013-08-21 14:45:00,21.07,21.11,21.06,21.11,687400.0,16.343,16.374,16.3352,16.374,687400.0
2013-08-21 14:50:00,21.1,21.15,21.1,21.13,529200.0,16.3663,16.405,16.3663,16.3895,529200.0
2013-08-21 14:55:00,21.13,21.13,21.1,21.1,287600.0,16.3895,16.3895,16.3663,16.3663,287600.0
2013-08-21 15:00:00,21.11,21.11,21.06,21.08,430400.0,16.374,16.374,16.3352,16.3507,430400.0
2013-08-21 15:05:00,21.08,21.09,21.06,21.08,337800.0,16.3507,16.3585,16.3352,16.3507,337800.0
2013-08-21 15:10:00,21.08,21.08,21.05,21.07,412400.0,16.3507,16.3507,16.3275,16.343,412400.0
2013-08-21 15:15:00,21.07,21.07,21.03,21.03,244600.0,16.343,16.343,16.312,16.312,244600.0
2013-08-21 15:20:00,21.02,21.05,21.02,21.03,274800.0,16.3042,16.3275,16.3042,16.312,274800.0
2013-08-21 15:25:00,21.03,21.04,20.99,21.0,229800.0,16.312,16.3197,16.2809,16.2887,229800.0
2013-08-21 15:30:00,21.0,21.02,20.99,21.01,237600.0,16.2887,16.3042,16.2809,16.2964,237600.0
2013-08-21 15:35:00,21.01,21.02,21.0,21.0,354800.0,16.2964,16.3042,16.2887,16.2887,354800.0
2013-08-21 15:40:00,21.0,21.02,21.0,21.01,615200.0,16.2887,16.3042,16.2887,16.2964,615200.0
2013-08-21 15:45:00,21.01,21.01,20.97,20.98,912600.0,16.2964,16.2964,16.2654,16.2732,912600.0
2013-08-21 15:50:00,20.98,20.98,20.94,20.94,431400.0,16.2732,16.2732,16.2421,16.2421,431400.0
2013-08-21 15:55:00,20.95,20.95,20.89,20.92,958000.0,16.2499,16.2499,16.2034,16.2266,958000.0
2013-08-22 09:30:00,20.96,21.04,20.93,21.0,497800.0,16.2577,16.3197,16.2344,16.2887,497800.0
2013-08-22 09:35:00,21.0,21.06,21.0,21.03,337000.0,16.2887,16.3352,16.2887,16.312,337000.0
2013-08-22 09:40:00,21.03,21.05,21.0,21.02,158400.0,16.312,16.3275,16.2887,16.3042,158400.0
2013-08-22 09:45:00,21.03,21.03,21.0,21.01,198400.0,16.312,16.312,16.2887,16.2964,198400.0
2013-08-22 09:50:00,21.02,21.02,21.0,21.0,256400.0,16.3042,16.3042,16.2887,16.2887,256400.0
2013-08-22 09:55:00,21.0,21.05,21.0,21.04,184800.0,16.2887,16.3275,16.2887,16.3197,184800.0
2013-08-22 10:00:00,21.04,21.09,21.01,21.03,303000.0,16.3197,16.3585,16.2964,16.312,303000.0
2013-08-22 10:05:00,21.03,21.04,21.01,21.02,149600.0,16.312,16.3197,16.2964,16.3042,149600.0
2013-08-22 10:10:00,21.02,21.04,21.0,21.04,183600.0,16.3042,16.3197,16.2887,16.3197,183600.0
2013-08-22 10:15:00,21.04,21.05,21.03,21.03,347000.0,16.3197,16.3275,16.312,16.312,347000.0
2013-08-22 10:20:00,21.03,21.05,21.03,21.03,333800.0,16.312,16.3275,16.312,16.312,333800.0
2013-08-22 10:25:00,21.03,21.04,21.0,21.01,190800.0,16.312,16.3197,16.2887,16.2964,190800.0
2013-08-22 10:30:00,21.01,21.03,21.0,21.0,83400.0,16.2964,16.312,16.2887,16.2887,83400.0
2013-08-22 10:35:00,21.0,21.01,21.0,21.0,63400.0,16.2887,16.2964,16.2887,16.2887,63400.0
2013-08-22 10:40:00,21.0,21.02,21.0,21.01,707800.0,16.2887,16.3042,16.2887,16.2964,707800.0
2013-08-22 10:45:00,21.01,21.02,20.98,20.99,225000.0,16.2964,16.3042,16.2732,16.2809,225000.0
2013-08-22 10:50:00,20.99,21.0,20.99,21.0,111400.0,16.2809,16.2887,16.2809,16.2887,111400.0
2013-08-22 10:55:00,21.0,21.02,21.0,21.01,214200.0,16.2887,16.3042,16.2887,16.2964,214200.0
2013-08-22 11:00:00,21.01,21.02,21.0,21.0,57600.0,16.2964,16.3042,16.2887,16.2887,57600.0
2013-08-22 11:05:00,21.0,21.02,21.0,21.02,130600.0,16.2887,16.3042,16.2887,16.3042,130600.0
2013-08-22 11:10:00,21.02,21.02,20.99,21.0,134400.0,16.3042,16.3042,16.2809,16.2887,134400.0
2013-08-22 11:15:00,21.0,21.01,21.0,21.0,315400.0,16.2887,16.2964,16.2887,16.2887,315400.0
2013-08-22 11:20:00,21.0,21.01,20.99,21.0,338800.0,16.2887,16.2964,16.2809,16.2887,338800.0
2013-08-22 11:25:00,21.0,21.0,20.99,21.0,197400.0,16.2887,16.2887,16.2809,16.2887,197400.0
2013-08-22 11:30:00,20.99,21.0,20.98,20.98,158400.0,16.2809,16.2887,16.2732,16.2732,158400.0
2013-08-22 11:35:00,20.99,21.0,20.98,21.0,93200.0,16.2809,16.2887,16.2732,16.2887,93200.0
2013-08-22 11:40:00,20.99,21.01,20.99,20.99,72600.0,16.2809,16.2964,16.2809,16.2809,72600.0
2013-08-22 11:45:00,20.99,21.0,20.98,20.99,130800.0,16.2809,16.2887,16.2732,16.2809,130800.0
2013-08-22 11:50:00,20.99,20.99,20.98,20.98,84800.0,16.2809,16.2809,16.2732,16.2732,84800.0
2013-08-22 11:55:00,20.98,20.99,20.97,20.98,72200.0,16.2732,16.2809,16.2654,16.2732,72200.0
2013-08-22 12:00:00,20.98,21.0,20.98,21.0,63200.0,16.2732,16.2887,16.2732,16.2887,63200.0
2013-08-22 12:05:00,21.0,21.0,20.99,20.99,40000.0,16.2887,16.2887,16.2809,16.2809,40000.0
2013-08-22 12:10:00,20.99,21.0,20.99,21.0,26600.0,16.2809,16.2887,16.2809,16.2887,26600.0
2013-08-22 12:15:00,20.99,21.0,20.99,21.0,14400.0,16.2809,16.2887,16.2809,16.2887,14400.0
2013-08-22 12:20:00,20.98,20.99,20.98,20.99,600.0,16.2732,16.2809,16.2732,16.2809,600.0
2013-08-22 12:25:00,20.99,20.99,20.99,20.99,0.0,16.2809,16.2809,16.2809,16.2809,0.0
2013-08-22 12:30:00,20.99,20.99,20.99,20.99,0.0,16.2809,16.2809,16.2809,16.2809,0.0
2013-08-22 12:35:00,21.0,21.0,21.0,21.0,200.0,16.2887,16.2887,16.2887,16.2887,200.0
2013-08-22 12:40:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 12:45:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 12:50:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 12:55:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:00:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:05:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:10:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:15:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:20:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:25:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:30:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:35:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:40:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:45:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:50:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 13:55:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:00:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:05:00,21.0,21.0,21.0,21.0,400.0,16.2887,16.2887,16.2887,16.2887,400.0
2013-08-22 14:10:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:15:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:20:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:25:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:30:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:35:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:40:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:45:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:50:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 14:55:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 15:00:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 15:05:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 15:10:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 15:15:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 15:20:00,21.0,21.0,21.0,21.0,0.0,16.2887,16.2887,16.2887,16.2887,0.0
2013-08-22 15:25:00,20.95,21.05,20.95,21.02,418200.0,16.2499,16.3275,16.2499,16.3042,418200.0
2013-08-22 15:30:00,21.02,21.02,20.99,21.0,407000.0,16.3042,16.3042,16.2809,16.2887,407000.0
2013-08-22 15:35:00,21.0,21.02,21.0,21.02,219600.0,16.2887,16.3042,16.2887,16.3042,219600.0
2013-08-22 15:40:00,21.02,21.03,21.02,21.03,460600.0,16.3042,16.312,16.3042,16.312,460600.0
2013-08-22 15:45:00,21.02,21.03,21.02,21.03,223400.0,16.3042,16.312,16.3042,16.312,223400.0
2013-08-22 15:50:00,21.03,21.07,21.02,21.02,758800.0,16.312,16.343,16.3042,16.3042,758800.0
2013-08-22 15:55:00,21.02,21.04,21.0,21.0,1130000.0,16.3042,16.3197,16.2887,16.2887,1130000.0
2013-08-23 09:30:00,21.0,21.08,20.93,20.95,364400.0,16.2887,16.3507,16.2344,16.2499,364400.0
2013-08-23 09:35:00,20.95,21.04,20.95,21.0,313400.0,16.2499,16.3197,16.2499,16.2887,313400.0
2013-08-23 09:40:00,21.0,21.0,20.91,20.92,313000.0,16.2887,16.2887,16.2189,16.2266,313000.0
2013-08-23 09:45:00,20.92,20.93,20.89,20.93,228200.0,16.2266,16.2344,16.2034,16.2344,228200.0
2013-08-23 09:50:00,20.93,20.94,20.92,20.92,251800.0,16.2344,16.2421,16.2266,16.2266,251800.0
2013-08-23 09:55:00,20.92,20.93,20.91,20.92,299400.0,16.2266,16.2344,16.2189,16.2266,299400.0
2013-08-23 10:00:00,20.92,20.97,20.88,20.88,327000.0,16.2266,16.2654,16.1956,16.1956,327000.0
2013-08-23 10:05:00,20.88,20.89,20.86,20.88,126400.0,16.1956,16.2034,16.1801,16.1956,126400.0
2013-08-23 10:10:00,20.88,20.89,20.86,20.87,128800.0,16.1956,16.2034,16.1801,16.1879,128800.0
2013-08-23 10:15:00,20.86,20.88,20.86,20.88,134800.0,16.1801,16.1956,16.1801,16.1956,134800.0
2013-08-23 10:20:00,20.87,20.88,20.83,20.84,319200.0,16.1879,16.1956,16.1568,16.1646,319200.0
2013-08-23 10:25:00,20.84,20.84,20.77,20.77,566600.0,16.1646,16.1646,16.1103,16.1103,566600.0
2013-08-23 10:30:00,20.77,20.82,20.76,20.81,259600.0,16.1103,16.1491,16.1025,16.1413,259600.0
2013-08-23 10:35:00,20.82,20.86,20.81,20.85,253000.0,16.1491,16.1801,16.1413,16.1723,253000.0
2013-08-23 10:40:00,20.85,20.88,20.85,20.88,245800.0,16.1723,16.1956,16.1723,16.1956,245800.0
2013-08-23 10:45:00,20.88,20.89,20.86,20.87,174000.0,16.1956,16.2034,16.1801,16.1879,174000.0
2013-08-23 10:50:00,20.88,20.89,20.86,20.89,85000.0,16.1956,16.2034,16.1801,16.2034,85000.0
2013-08-23 10:55:00,20.89,20.9,20.86,20.88,162800.0,16.2034,16.2111,16.1801,16.1956,162800.0
2013-08-23 11:00:00,20.87,20.89,20.86,20.87,83000.0,16.1879,16.2034,16.1801,16.1879,83000.0
2013-08-23 11:05:00,20.87,20.87,20.84,20.85,65400.0,16.1879,16.1879,16.1646,16.1723,65400.0
2013-08-23 11:10:00,20.84,20.86,20.83,20.85,71600.0,16.1646,16.1801,16.1568,16.1723,71600.0
2013-08-23 11:15:00,20.86,20.86,20.83,20.83,96600.0,16.1801,16.1801,16.1568,16.1568,96600.0
2013-08-23 11:20:00,20.83,20.83,20.82,20.82,106400.0,16.1568,16.1568,16.1491,16.1491,106400.0
2013-08-23 11:25:00,20.82,20.83,20.82,20.83,69000.0,16.1491,16.1568,16.1491,16.1568,69000.0
2013-08-23 11:30:00,20.83,20.83,20.82,20.83,86400.0,16.1568,16.1568,16.1491,16.1568,86400.0
2013-08-23 11:35:00,20.83,20.83,20.82,20.82,150000.0,16.1568,16.1568,16.1491,16.1491,150000.0
2013-08-23 11:40:00,20.83,20.85,20.82,20.85,107600.0,16.1568,16.1723,16.1491,16.1723,107600.0
2013-08-23 11:45:00,20.85,20.89,20.85,20.89,70200.0,16.1723,16.2034,16.1723,16.2034,70200.0
2013-08-23 11:50:00,20.89,20.89,20.86,20.86,91000.0,16.2034,16.2034,16.1801,16.1801,91000.0
2013-08-23 11:55:00,20.86,20.86,20.85,20.86,203600.0,16.1801,16.1801,16.1723,16.1801,203600.0
2013-08-23 12:00:00,20.86,20.88,20.86,20.88,140200.0,16.1801,16.1956,16.1801,16.1956,140200.0
2013-08-23 12:05:00,20.88,20.94,20.88,20.93,171800.0,16.1956,16.2421,16.1956,16.2344,171800.0
2013-08-23 12:10:00,20.94,20.94,20.91,20.92,89600.0,16.2421,16.2421,16.2189,16.2266,89600.0
2013-08-23 12:15:00,20.92,20.92,20.9,20.9,210600.0,16.2266,16.2266,16.2111,16.2111,210600.0
2013-08-23 12:20:00,20.9,20.91,20.9,20.9,504400.0,16.2111,16.2189,16.2111,16.2111,504400.0
2013-08-23 12:25:00,20.9,20.93,20.9,20.92,138200.0,16.2111,16.2344,16.2111,16.2266,138200.0
2013-08-23 12:30:00,20.93,20.95,20.92,20.95,83000.0,16.2344,16.2499,16.2266,16.2499,83000.0
2013-08-23 12:35:00,20.95,21.0,20.95,20.99,144200.0,16.2499,16.2887,16.2499,16.2809,144200.0
2013-08-23 12:40:00,21.0,21.0,20.97,20.97,154800.0,16.2887,16.2887,16.2654,16.2654,154800.0
2013-08-23 12:45:00,20.97,20.97,20.95,20.95,44200.0,16.2654,16.2654,16.2499,16.2499,44200.0
2013-08-23 12:50:00,20.95,20.96,20.93,20.96,95200.0,16.2499,16.2577,16.2344,16.2577,95200.0
2013-08-23 12:55:00,20.96,20.98,20.96,20.97,78400.0,16.2577,16.2732,16.2577,16.2654,78400.0
2013-08-23 13:00:00,20.97,20.98,20.95,20.95,107400.0,16.2654,16.2732,16.2499,16.2499,107400.0
2013-08-23 13:05:00,20.95,20.95,20.92,20.93,155600.0,16.2499,16.2499,16.2266,16.2344,155600.0
2013-08-23 13:10:00,20.93,20.93,20.92,20.93,123200.0,16.2344,16.2344,16.2266,16.2344,123200.0
2013-08-23 13:15:00,20.93,20.93,20.92,20.93,133200.0,16.2344,16.2344,16.2266,16.2344,133200.0
2013-08-23 13:20:00,20.93,20.94,20.92,20.93,222400.0,16.2344,16.2421,16.2266,16.2344,222400.0
2013-08-23 13:25:00,20.93,20.95,20.92,20.95,90000.0,16.2344,16.2499,16.2266,16.2499,90000.0
2013-08-23 13:30:00,20.95,20.96,20.95,20.95,76400.0,16.2499,16.2577,16.2499,16.2499,76400.0
2013-08-23 13:35:00,20.95,20.95,20.94,20.95,83800.0,16.2499,16.2499,16.2421,16.2499,83800.0
2013-08-23 13:40:00,20.95,20.96,20.95,20.96,70600.0,16.2499,16.2577,16.2499,16.2577,70600.0
2013-08-23 13:45:00,20.96,20.97,20.95,20.96,88400.0,16.2577,16.2654,16.2499,16.2577,88400.0
2013-08-23 13:50:00,20.96,20.96,20.94,20.94,83600.0,16.2577,16.2577,16.2421,16.2421,83600.0
2013-08-23 13:55:00,20.94,20.95,20.93,20.93,115200.0,16.2421,16.2499,16.2344,16.2344,115200.0
2013-08-23 14:00:00,20.93,20.93,20.92,20.92,146200.0,16.2344,16.2344,16.2266,16.2266,146200.0
2013-08-23 14:05:00,20.92,20.93,20.92,20.92,69200.0,16.2266,16.2344,16.2266,16.2266,69200.0
2013-08-23 14:10:00,20.92,20.93,20.92,20.92,132800.0,16.2266,16.2344,16.2266,16.2266,132800.0
2013-08-23 14:15:00,20.92,20.92,20.9,20.91,118200.0,16.2266,16.2266,16.2111,16.2189,118200.0
2013-08-23 14:20:00,20.91,20.91,20.9,20.9,90400.0,16.2189,16.2189,16.2111,16.2111,90400.0
2013-08-23 14:25:00,20.9,20.9,20.88,20.88,120400.0,16.2111,16.2111,16.1956,16.1956,120400.0
2013-08-23 14:30:00,20.89,20.89,20.88,20.89,131400.0,16.2034,16.2034,16.1956,16.2034,131400.0
2013-08-23 14:35:00,20.89,20.89,20.88,20.88,76800.0,16.2034,16.2034,16.1956,16.1956,76800.0
2013-08-23 14:40:00,20.88,20.89,20.88,20.88,116200.0,16.1956,16.2034,16.1956,16.1956,116200.0
2013-08-23 14:45:00,20.88,20.89,20.86,20.88,190600.0,16.1956,16.2034,16.1801,16.1956,190600.0
2013-08-23 14:50:00,20.89,20.89,20.88,20.89,128400.0,16.2034,16.2034,16.1956,16.2034,128400.0
2013-08-23 14:55:00,20.88,20.91,20.88,20.9,126800.0,16.1956,16.2189,16.1956,16.2111,126800.0
2013-08-23 15:00:00,20.91,20.91,20.9,20.9,159800.0,16.2189,16.2189,16.2111,16.2111,159800.0
2013-08-23 15:05:00,20.9,20.9,20.89,20.89,138000.0,16.2111,16.2111,16.2034,16.2034,138000.0
2013-08-23 15:10:00,20.89,20.89,20.86,20.87,216400.0,16.2034,16.2034,16.1801,16.1879,216400.0
2013-08-23 15:15:00,20.87,20.89,20.87,20.88,115200.0,16.1879,16.2034,16.1879,16.1956,115200.0
2013-08-23 15:20:00,20.88,20.89,20.88,20.89,134800.0,16.1956,16.2034,16.1956,16.2034,134800.0
2013-08-23 15:25:00,20.9,20.91,20.89,20.9,88600.0,16.2111,16.2189,16.2034,16.2111,88600.0
2013-08-23 15:30:00,20.9,20.91,20.88,20.88,149800.0,16.2111,16.2189,16.1956,16.1956,149800.0
2013-08-23 15:35:00,20.88,20.9,20.88,20.9,174000.0,16.1956,16.2111,16.1956,16.2111,174000.0
2013-08-23 15:40:00,20.9,20.9,20.88,20.9,262800.0,16.2111,16.2111,16.1956,16.2111,262800.0
2013-08-23 15:45:00,20.9,20.94,20.9,20.93,359000.0,16.2111,16.2421,16.2111,16.2344,359000.0
2013-08-23 15:50:00,20.93,20.97,20.93,20.96,661600.0,16.2344,16.2654,16.2344,16.2577,661600.0
2013-08-23 15:55:00,20.96,20.96,20.93,20.93,893000.0,16.2577,16.2577,16.2344,16.2344,893000.0
2013-08-26 09:30:00,20.97,20.98,20.88,20.9,913600.0,16.2654,16.2732,16.1956,16.2111,913600.0
2013-08-26 09:35:00,20.9,20.94,20.88,20.88,765200.0,16.2111,16.2421,16.1956,16.1956,765200.0
2013-08-26 09:40:00,20.9,20.95,20.9,20.95,498400.0,16.2111,16.2499,16.2111,16.2499,498400.0
2013-08-26 09:45:00,20.95,20.99,20.93,20.99,445200.0,16.2499,16.2809,16.2344,16.2809,445200.0
2013-08-26 09:50:00,20.99,21.01,20.98,20.99,1375600.0,16.2809,16.2964,16.2732,16.2809,1375600.0
2013-08-26 09:55:00,21.0,21.02,20.97,20.97,564800.0,16.2887,16.3042,16.2654,16.2654,564800.0
2013-08-26 10:00:00,20.97,21.0,20.96,20.98,676800.0,16.2654,16.2887,16.2577,16.2732,676800.0
2013-08-26 10:05:00,20.98,21.01,20.97,21.0,2422800.0,16.2732,16.2964,16.2654,16.2887,2422800.0
2013-08-26 10:10:00,21.0,21.03,21.0,21.02,283600.0,16.2887,16.312,16.2887,16.3042,283600.0
2013-08-26 10:15:00,21.02,21.05,21.01,21.02,446800.0,16.3042,16.3275,16.2964,16.3042,446800.0
2013-08-26 10:20:00,21.02,21.04,21.0,21.02,751600.0,16.3042,16.3197,16.2887,16.3042,751600.0
2013-08-26 10:25:00,21.02,21.02,21.0,21.02,394800.0,16.3042,16.3042,16.2887,16.3042,394800.0
2013-08-26 10:30:00,21.02,21.02,21.0,21.0,730800.0,16.3042,16.3042,16.2887,16.2887,730800.0
2013-08-26 10:35:00,21.0,21.01,21.0,21.0,366400.0,16.2887,16.2964,16.2887,16.2887,366400.0
2013-08-26 10:40:00,21.0,21.02,20.98,20.98,282800.0,16.2887,16.3042,16.2732,16.2732,282800.0
2013-08-26 10:45:00,20.98,20.99,20.95,20.96,358800.0,16.2732,16.2809,16.2499,16.2577,358800.0
2013-08-26 10:50:00,20.95,20.97,20.95,20.95,352400.0,16.2499,16.2654,16.2499,16.2499,352400.0
2013-08-26 10:55:00,20.95,20.96,20.94,20.95,239200.0,16.2499,16.2577,16.2421,16.2499,239200.0
2013-08-26 11:00:00,20.96,20.98,20.95,20.97,169200.0,16.2577,16.2732,16.2499,16.2654,169200.0
2013-08-26 11:05:00,20.97,20.97,20.95,20.96,210000.0,16.2654,16.2654,16.2499,16.2577,210000.0
2013-08-26 11:10:00,20.96,20.96,20.95,20.96,347600.0,16.2577,16.2577,16.2499,16.2577,347600.0
2013-08-26 11:15:00,20.96,20.97,20.95,20.96,121200.0,16.2577,16.2654,16.2499,16.2577,121200.0
2013-08-26 11:20:00,20.96,20.97,20.95,20.95,221200.0,16.2577,16.2654,16.2499,16.2499,221200.0
2013-08-26 11:25:00,20.95,20.96,20.95,20.95,216800.0,16.2499,16.2577,16.2499,16.2499,216800.0
2013-08-26 11:30:00,20.95,20.97,20.92,20.93,356400.0,16.2499,16.2654,16.2266,16.2344,356400.0
2013-08-26 11:35:00,20.93,20.93,20.9,20.9,111200.0,16.2344,16.2344,16.2111,16.2111,111200.0
2013-08-26 11:40:00,20.9,20.91,20.89,20.89,132400.0,16.2111,16.2189,16.2034,16.2034,132400.0
2013-08-26 11:45:00,20.89,20.9,20.88,20.9,139200.0,16.2034,16.2111,16.1956,16.2111,139200.0
2013-08-26 11:50:00,20.9,20.9,20.86,20.87,228400.0,16.2111,16.2111,16.1801,16.1879,228400.0
2013-08-26 11:55:00,20.87,20.87,20.85,20.85,245600.0,16.1879,16.1879,16.1723,16.1723,245600.0
2013-08-26 12:00:00,20.85,20.86,20.82,20.82,687600.0,16.1723,16.1801,16.1491,16.1491,687600.0
2013-08-26 12:05:00,20.83,20.83,20.81,20.81,667600.0,16.1568,16.1568,16.1413,16.1413,667600.0
2013-08-26 12:10:00,20.81,20.82,20.79,20.8,582000.0,16.1413,16.1491,16.1258,16.1336,582000.0
2013-08-26 12:15:00,20.8,20.81,20.79,20.8,374800.0,16.1336,16.1413,16.1258,16.1336,374800.0
2013-08-26 12:20:00,20.8,20.85,20.8,20.84,285200.0,16.1336,16.1723,16.1336,16.1646,285200.0
2013-08-26 12:25:00,20.85,20.86,20.83,20.86,376000.0,16.1723,16.1801,16.1568,16.1801,376000.0
2013-08-26 12:30:00,20.85,20.86,20.83,20.83,203600.0,16.1723,16.1801,16.1568,16.1568,203600.0
2013-08-26 12:35:00,20.82,20.83,20.8,20.8,220000.0,16.1491,16.1568,16.1336,16.1336,220000.0
2013-08-26 12:40:00,20.8,20.82,20.8,20.81,152400.0,16.1336,16.1491,16.1336,16.1413,152400.0
2013-08-26 12:45:00,20.81,20.83,20.81,20.81,121600.0,16.1413,16.1568,16.1413,16.1413,121600.0
2013-08-26 12:50:00,20.81,20.82,20.8,20.81,109600.0,16.1413,16.1491,16.1336,16.1413,109600.0
2013-08-26 12:55:00,20.8,20.81,20.8,20.81,223600.0,16.1336,16.1413,16.1336,16.1413,223600.0
2013-08-26 13:00:00,20.8,20.81,20.8,20.8,62000.0,16.1336,16.1413,16.1336,16.1336,62000.0
2013-08-26 13:05:00,20.81,20.81,20.79,20.8,186400.0,16.1413,16.1413,16.1258,16.1336,186400.0
2013-08-26 13:10:00,20.8,20.8,20.78,20.79,446400.0,16.1336,16.1336,16.118,16.1258,446400.0
2013-08-26 13:15:00,20.79,20.8,20.77,20.77,146000.0,16.1258,16.1336,16.1103,16.1103,146000.0
2013-08-26 13:20:00,20.77,20.78,20.76,20.77,209600.0,16.1103,16.118,16.1025,16.1103,209600.0
2013-08-26 13:25:00,20.76,20.77,20.75,20.75,140000.0,16.1025,16.1103,16.0948,16.0948,140000.0
2013-08-26 13:30:00,20.75,20.75,20.73,20.74,346000.0,16.0948,16.0948,16.0793,16.087,346000.0
2013-08-26 13:35:00,20.74,20.74,20.73,20.73,180000.0,16.087,16.087,16.0793,16.0793,180000.0
2013-08-26 13:40:00,20.73,20.74,20.72,20.73,119600.0,16.0793,16.087,16.0715,16.0793,119600.0
2013-08-26 13:45:00,20.73,20.73,20.72,20.73,79200.0,16.0793,16.0793,16.0715,16.0793,79200.0
2013-08-26 13:50:00,20.72,20.74,20.71,20.73,246800.0,16.0715,16.087,16.0637,16.0793,246800.0
2013-08-26 13:55:00,20.73,20.75,20.73,20.75,272000.0,16.0793,16.0948,16.0793,16.0948,272000.0
2013-08-26 14:00:00,20.75,20.75,20.74,20.75,267600.0,16.0948,16.0948,16.087,16.0948,267600.0
2013-08-26 14:05:00,20.75,20.75,20.74,20.75,233200.0,16.0948,16.0948,16.087,16.0948,233200.0
2013-08-26 14:10:00,20.74,20.76,20.74,20.75,362400.0,16.087,16.1025,16.087,16.0948,362400.0
2013-08-26 14:15:00,20.76,20.76,20.75,20.76,252000.0,16.1025,16.1025,16.0948,16.1025,252000.0
2013-08-26 14:20:00,20.75,20.78,20.75,20.78,230000.0,16.0948,16.118,16.0948,16.118,230000.0
2013-08-26 14:25:00,20.77,20.78,20.77,20.78,229200.0,16.1103,16.118,16.1103,16.118,229200.0
2013-08-26 14:30:00,20.78,20.8,20.77,20.79,637200.0,16.118,16.1336,16.1103,16.1258,637200.0
2013-08-26 14:35:00,20.79,20.8,20.79,20.8,385600.0,16.1258,16.1336,16.1258,16.1336,385600.0
2013-08-26 14:40:00,20.8,20.83,20.79,20.83,1152400.0,16.1336,16.1568,16.1258,16.1568,1152400.0
2013-08-26 14:45:00,20.83,20.83,20.82,20.83,214800.0,16.1568,16.1568,16.1491,16.1568,214800.0
2013-08-26 14:50:00,20.83,20.85,20.83,20.84,300000.0,16.1568,16.1723,16.1568,16.1646,300000.0
2013-08-26 14:55:00,20.84,20.85,20.83,20.83,306800.0,16.1646,16.1723,16.1568,16.1568,306800.0
2013-08-26 15:00:00,20.83,20.83,20.82,20.82,297600.0,16.1568,16.1568,16.1491,16.1491,297600.0
2013-08-26 15:05:00,20.82,20.82,20.8,20.8,328000.0,16.1491,16.1491,16.1336,16.1336,328000.0
2013-08-26 15:10:00,20.79,20.8,20.73,20.74,850400.0,16.1258,16.1336,16.0793,16.087,850400.0
2013-08-26 15:15:00,20.74,20.75,20.72,20.73,532000.0,16.087,16.0948,16.0715,16.0793,532000.0
2013-08-26 15:20:00,20.73,20.73,20.67,20.69,943600.0,16.0793,16.0793,16.0327,16.0482,943600.0
2013-08-26 15:25:00,20.68,20.7,20.65,20.69,668000.0,16.0405,16.056,16.0172,16.0482,668000.0
2013-08-26 15:30:00,20.7,20.76,20.68,20.75,931200.0,16.056,16.1025,16.0405,16.0948,931200.0
2013-08-26 15:35:00,20.75,20.77,20.73,20.75,1159600.0,16.0948,16.1103,16.0793,16.0948,1159600.0
2013-08-26 15:40:00,20.76,20.8,20.75,20.77,848400.0,16.1025,16.1336,16.0948,16.1103,848400.0
2013-08-26 15:45:00,20.77,20.78,20.74,20.75,926400.0,16.1103,16.118,16.087,16.0948,926400.0
2013-08-26 15:50:00,20.75,20.76,20.72,20.74,1036400.0,16.0948,16.1025,16.0715,16.087,1036400.0
2013-08-26 15:55:00,20.74,20.74,20.71,20.72,1620800.0,16.087,16.087,16.0637,16.0715,1620800.0
2013-08-27 09:30:00,20.59,20.67,20.53,20.65,637000.0,15.9707,16.0327,15.9241,16.0172,637000.0
2013-08-27 09:35:00,20.65,20.72,20.62,20.7,357600.0,16.0172,16.0715,15.9939,16.056,357600.0
2013-08-27 09:40:00,20.7,20.73,20.68,20.72,649200.0,16.056,16.0793,16.0405,16.0715,649200.0
2013-08-27 09:45:00,20.71,20.86,20.7,20.86,938600.0,16.0637,16.1801,16.056,16.1801,938600.0
2013-08-27 09:50:00,20.86,20.95,20.85,20.93,779000.0,16.1801,16.2499,16.1723,16.2344,779000.0
2013-08-27 09:55:00,20.93,20.98,20.91,20.95,780400.0,16.2344,16.2732,16.2189,16.2499,780400.0
2013-08-27 10:00:00,20.94,21.03,20.91,20.93,623800.0,16.2421,16.312,16.2189,16.2344,623800.0
2013-08-27 10:05:00,20.93,20.96,20.93,20.96,388200.0,16.2344,16.2577,16.2344,16.2577,388200.0
2013-08-27 10:10:00,20.96,20.97,20.92,20.95,368600.0,16.2577,16.2654,16.2266,16.2499,368600.0
2013-08-27 10:15:00,20.95,21.02,20.95,21.0,570000.0,16.2499,16.3042,16.2499,16.2887,570000.0
2013-08-27 10:20:00,21.0,21.04,20.99,20.99,339000.0,16.2887,16.3197,16.2809,16.2809,339000.0
2013-08-27 10:25:00,20.99,20.99,20.89,20.9,414600.0,16.2809,16.2809,16.2034,16.2111,414600.0
2013-08-27 10:30:00,20.89,20.91,20.88,20.89,219000.0,16.2034,16.2189,16.1956,16.2034,219000.0
2013-08-27 10:35:00,20.89,20.93,20.88,20.93,177600.0,16.2034,16.2344,16.1956,16.2344,177600.0
2013-08-27 10:40:00,20.93,20.99,20.93,20.98,276200.0,16.2344,16.2809,16.2344,16.2732,276200.0
2013-08-27 10:45:00,20.98,21.0,20.96,20.99,385400.0,16.2732,16.2887,16.2577,16.2809,385400.0
2013-08-27 10:50:00,20.99,21.0,20.96,21.0,336600.0,16.2809,16.2887,16.2577,16.2887,336600.0
2013-08-27 10:55:00,20.99,21.07,20.99,21.06,217000.0,16.2809,16.343,16.2809,16.3352,217000.0
2013-08-27 11:00:00,21.06,21.07,21.04,21.06,186800.0,16.3352,16.343,16.3197,16.3352,186800.0
2013-08-27 11:05:00,21.06,21.09,21.06,21.07,348800.0,16.3352,16.3585,16.3352,16.343,348800.0
2013-08-27 11:10:00,21.08,21.09,21.03,21.04,178200.0,16.3507,16.3585,16.312,16.3197,178200.0
2013-08-27 11:15:00,21.04,21.05,21.0,21.04,120600.0,16.3197,16.3275,16.2887,16.3197,120600.0
2013-08-27 11:20:00,21.04,21.09,21.04,21.09,212800.0,16.3197,16.3585,16.3197,16.3585,212800.0
2013-08-27 11:25:00,21.09,21.1,21.07,21.07,116600.0,16.3585,16.3663,16.343,16.343,116600.0
2013-08-27 11:30:00,21.07,21.09,21.04,21.05,123400.0,16.343,16.3585,16.3197,16.3275,123400.0
2013-08-27 11:35:00,21.04,21.06,21.03,21.06,87000.0,16.3197,16.3352,16.312,16.3352,87000.0
2013-08-27 11:40:00,21.06,21.06,21.0,21.0,113600.0,16.3352,16.3352,16.2887,16.2887,113600.0
2013-08-27 11:45:00,21.0,21.01,20.99,21.0,116000.0,16.2887,16.2964,16.2809,16.2887,116000.0
2013-08-27 11:50:00,21.0,21.02,21.0,21.0,122800.0,16.2887,16.3042,16.2887,16.2887,122800.0
2013-08-27 11:55:00,21.0,21.02,21.0,21.02,117000.0,16.2887,16.3042,16.2887,16.3042,117000.0
2013-08-27 12:00:00,21.02,21.02,21.0,21.0,215600.0,16.3042,16.3042,16.2887,16.2887,215600.0
2013-08-27 12:05:00,21.0,21.0,20.97,20.98,164200.0,16.2887,16.2887,16.2654,16.2732,164200.0
2013-08-27 12:10:00,20.98,21.0,20.97,20.98,109000.0,16.2732,16.2887,16.2654,16.2732,109000.0
2013-08-27 12:15:00,20.98,20.99,20.96,20.96,355400.0,16.2732,16.2809,16.2577,16.2577,355400.0
2013-08-27 12:20:00,20.97,20.99,20.96,20.96,207800.0,16.2654,16.2809,16.2577,16.2577,207800.0
2013-08-27 12:25:00,20.96,20.99,20.96,20.98,184800.0,16.2577,16.2809,16.2577,16.2732,184800.0
2013-08-27 12:30:00,20.98,21.0,20.96,21.0,359600.0,16.2732,16.2887,16.2577,16.2887,359600.0
2013-08-27 12:35:00,21.0,21.04,21.0,21.03,176000.0,16.2887,16.3197,16.2887,16.312,176000.0
2013-08-27 12:40:00,21.04,21.04,21.01,21.03,360800.0,16.3197,16.3197,16.2964,16.312,360800.0
2013-08-27 12:45:00,21.03,21.04,21.0,21.03,283800.0,16.312,16.3197,16.2887,16.312,283800.0
2013-08-27 12:50:00,21.03,21.03,21.0,21.01,193200.0,16.312,16.312,16.2887,16.2964,193200.0
2013-08-27 12:55:00,21.0,21.01,20.99,21.0,184400.0,16.2887,16.2964,16.2809,16.2887,184400.0
2013-08-27 13:00:00,21.0,21.0,20.97,20.97,152000.0,16.2887,16.2887,16.2654,16.2654,152000.0
2013-08-27 13:05:00,20.97,21.0,20.96,21.0,86800.0,16.2654,16.2887,16.2577,16.2887,86800.0
2013-08-27 13:10:00,21.0,21.01,20.99,21.0,114600.0,16.2887,16.2964,16.2809,16.2887,114600.0
2013-08-27 13:15:00,21.0,21.0,20.97,20.97,82200.0,16.2887,16.2887,16.2654,16.2654,82200.0
2013-08-27 13:20:00,20.97,20.97,20.95,20.95,68800.0,16.2654,16.2654,16.2499,16.2499,68800.0
2013-08-27 13:25:00,20.95,20.96,20.93,20.94,128000.0,16.2499,16.2577,16.2344,16.2421,128000.0
2013-08-27 13:30:00,20.94,20.95,20.93,20.93,117000.0,16.2421,16.2499,16.2344,16.2344,117000.0
2013-08-27 13:35:00,20.93,20.95,20.92,20.92,106400.0,16.2344,16.2499,16.2266,16.2266,106400.0
2013-08-27 13:40:00,20.93,20.94,20.92,20.93,91200.0,16.2344,16.2421,16.2266,16.2344,91200.0
2013-08-27 13:45:00,20.93,20.95,20.91,20.92,249200.0,16.2344,16.2499,16.2189,16.2266,249200.0
2013-08-27 13:50:00,20.93,20.93,20.91,20.93,96000.0,16.2344,16.2344,16.2189,16.2344,96000.0
2013-08-27 13:55:00,20.93,20.95,20.93,20.93,159800.0,16.2344,16.2499,16.2344,16.2344,159800.0
2013-08-27 14:00:00,20.93,20.96,20.93,20.95,308000.0,16.2344,16.2577,16.2344,16.2499,308000.0
2013-08-27 14:05:00,20.95,20.97,20.95,20.95,361400.0,16.2499,16.2654,16.2499,16.2499,361400.0
2013-08-27 14:10:00,20.94,20.97,20.93,20.95,270600.0,16.2421,16.2654,16.2344,16.2499,270600.0
2013-08-27 14:15:00,20.95,20.97,20.94,20.96,139600.0,16.2499,16.2654,16.2421,16.2577,139600.0
2013-08-27 14:20:00,20.96,20.97,20.92,20.93,283400.0,16.2577,16.2654,16.2266,16.2344,283400.0
2013-08-27 14:25:00,20.92,20.92,20.88,20.89,164200.0,16.2266,16.2266,16.1956,16.2034,164200.0
2013-08-27 14:30:00,20.89,20.89,20.86,20.86,199000.0,16.2034,16.2034,16.1801,16.1801,199000.0
2013-08-27 14:35:00,20.86,20.86,20.83,20.84,408000.0,16.1801,16.1801,16.1568,16.1646,408000.0
2013-08-27 14:40:00,20.84,20.88,20.83,20.88,206000.0,16.1646,16.1956,16.1568,16.1956,206000.0
2013-08-27 14:45:00,20.88,20.93,20.88,20.93,380400.0,16.1956,16.2344,16.1956,16.2344,380400.0
2013-08-27 14:50:00,20.92,20.93,20.91,20.93,143400.0,16.2266,16.2344,16.2189,16.2344,143400.0
2013-08-27 14:55:00,20.93,20.96,20.93,20.95,211000.0,16.2344,16.2577,16.2344,16.2499,211000.0
2013-08-27 15:00:00,20.95,20.96,20.93,20.93,298600.0,16.2499,16.2577,16.2344,16.2344,298600.0
2013-08-27 15:05:00,20.94,20.96,20.93,20.93,301600.0,16.2421,16.2577,16.2344,16.2344,301600.0
2013-08-27 15:10:00,20.93,20.94,20.91,20.93,236800.0,16.2344,16.2421,16.2189,16.2344,236800.0
2013-08-27 15:15:00,20.93,20.96,20.93,20.95,327200.0,16.2344,16.2577,16.2344,16.2499,327200.0
2013-08-27 15:20:00,20.95,20.97,20.94,20.95,228000.0,16.2499,16.2654,16.2421,16.2499,228000.0
2013-08-27 15:25:00,20.95,20.97,20.93,20.93,255400.0,16.2499,16.2654,16.2344,16.2344,255400.0
2013-08-27 15:30:00,20.93,20.94,20.9,20.91,228800.0,16.2344,16.2421,16.2111,16.2189,228800.0
2013-08-27 15:35:00,20.91,20.94,20.9,20.91,189200.0,16.2189,16.2421,16.2111,16.2189,189200.0
2013-08-27 15:40:00,20.92,20.93,20.91,20.91,225000.0,16.2266,16.2344,16.2189,16.2189,225000.0
2013-08-27 15:45:00,20.91,20.95,20.91,20.95,247400.0,16.2189,16.2499,16.2189,16.2499,247400.0
2013-08-27 15:50:00,20.95,20.95,20.9,20.9,372600.0,16.2499,16.2499,16.2111,16.2111,372600.0
2013-08-27 15:55:00,20.9,20.93,20.88,20.89,948600.0,16.2111,16.2344,16.1956,16.2034,948600.0
2013-08-28 09:30:00,20.89,20.94,20.75,20.75,357000.0,16.2034,16.2421,16.0948,16.0948,357000.0
2013-08-28 09:35:00,20.75,20.84,20.73,20.84,208000.0,16.0948,16.1646,16.0793,16.1646,208000.0
2013-08-28 09:40:00,20.84,20.85,20.79,20.84,405800.0,16.1646,16.1723,16.1258,16.1646,405800.0
2013-08-28 09:45:00,20.84,20.85,20.81,20.85,270600.0,16.1646,16.1723,16.1413,16.1723,270600.0
2013-08-28 09:50:00,20.85,20.93,20.84,20.9,555400.0,16.1723,16.2344,16.1646,16.2111,555400.0
2013-08-28 09:55:00,20.9,20.91,20.86,20.86,193800.0,16.2111,16.2189,16.1801,16.1801,193800.0
2013-08-28 10:00:00,20.86,20.91,20.85,20.9,425000.0,16.1801,16.2189,16.1723,16.2111,425000.0
2013-08-28 10:05:00,20.91,20.93,20.9,20.92,227800.0,16.2189,16.2344,16.2111,16.2266,227800.0
2013-08-28 10:10:00,20.92,21.02,20.92,20.98,495800.0,16.2266,16.3042,16.2266,16.2732,495800.0
2013-08-28 10:15:00,20.98,21.0,20.93,20.98,473000.0,16.2732,16.2887,16.2344,16.2732,473000.0
2013-08-28 10:20:00,20.98,20.99,20.95,20.95,902800.0,16.2732,16.2809,16.2499,16.2499,902800.0
2013-08-28 10:25:00,20.95,20.97,20.94,20.96,840200.0,16.2499,16.2654,16.2421,16.2577,840200.0
2013-08-28 10:30:00,20.96,21.0,20.94,21.0,568000.0,16.2577,16.2887,16.2421,16.2887,568000.0
2013-08-28 10:35:00,21.0,21.06,21.0,21.05,449400.0,16.2887,16.3352,16.2887,16.3275,449400.0
2013-08-28 10:40:00,21.05,21.05,21.03,21.03,271000.0,16.3275,16.3275,16.312,16.312,271000.0
2013-08-28 10:45:00,21.03,21.06,21.03,21.04,365400.0,16.312,16.3352,16.312,16.3197,365400.0
2013-08-28 10:50:00,21.04,21.1,21.04,21.09,337600.0,16.3197,16.3663,16.3197,16.3585,337600.0
2013-08-28 10:55:00,21.08,21.11,21.08,21.09,336200.0,16.3507,16.374,16.3507,16.3585,336200.0
2013-08-28 11:00:00,21.09,21.09,21.04,21.05,254400.0,16.3585,16.3585,16.3197,16.3275,254400.0
2013-08-28 11:05:00,21.05,21.06,21.03,21.06,300200.0,16.3275,16.3352,16.312,16.3352,300200.0
2013-08-28 11:10:00,21.06,21.07,21.05,21.07,137400.0,16.3352,16.343,16.3275,16.343,137400.0
2013-08-28 11:15:00,21.07,21.07,21.04,21.05,369000.0,16.343,16.343,16.3197,16.3275,369000.0
2013-08-28 11:20:00,21.05,21.07,21.05,21.06,196200.0,16.3275,16.343,16.3275,16.3352,196200.0
2013-08-28 11:25:00,21.06,21.06,21.03,21.04,296600.0,16.3352,16.3352,16.312,16.3197,296600.0
2013-08-28 11:30:00,21.04,21.06,21.04,21.05,484000.0,16.3197,16.3352,16.3197,16.3275,484000.0
2013-08-28 11:35:00,21.05,21.06,21.05,21.05,133800.0,16.3275,16.3352,16.3275,16.3275,133800.0
2013-08-28 11:40:00,21.05,21.07,21.05,21.07,133800.0,16.3275,16.343,16.3275,16.343,133800.0
2013-08-28 11:45:00,21.07,21.07,21.05,21.06,216200.0,16.343,16.343,16.3275,16.3352,216200.0
2013-08-28 11:50:00,21.06,21.09,21.06,21.08,140400.0,16.3352,16.3585,16.3352,16.3507,140400.0
2013-08-28 11:55:00,21.08,21.08,21.07,21.07,180200.0,16.3507,16.3507,16.343,16.343,180200.0
2013-08-28 12:00:00,21.07,21.07,21.05,21.06,192200.0,16.343,16.343,16.3275,16.3352,192200.0
2013-08-28 12:05:00,21.06,21.07,21.06,21.06,67200.0,16.3352,16.343,16.3352,16.3352,67200.0
2013-08-28 12:10:00,21.07,21.07,21.05,21.06,128800.0,16.343,16.343,16.3275,16.3352,128800.0
2013-08-28 12:15:00,21.06,21.07,21.04,21.06,531600.0,16.3352,16.343,16.3197,16.3352,531600.0
2013-08-28 12:20:00,21.06,21.08,21.06,21.08,122000.0,16.3352,16.3507,16.3352,16.3507,122000.0
2013-08-28 12:25:00,21.08,21.08,21.07,21.08,205600.0,16.3507,16.3507,16.343,16.3507,205600.0
2013-08-28 12:30:00,21.08,21.08,21.07,21.08,213400.0,16.3507,16.3507,16.343,16.3507,213400.0
2013-08-28 12:35:00,21.08,21.08,21.07,21.08,283800.0,16.3507,16.3507,16.343,16.3507,283800.0
2013-08-28 12:40:00,21.07,21.08,21.07,21.08,154000.0,16.343,16.3507,16.343,16.3507,154000.0
2013-08-28 12:45:00,21.08,21.09,21.08,21.08,131600.0,16.3507,16.3585,16.3507,16.3507,131600.0
2013-08-28 12:50:00,21.08,21.1,21.08,21.09,71400.0,16.3507,16.3663,16.3507,16.3585,71400.0
2013-08-28 12:55:00,21.1,21.1,21.07,21.07,90200.0,16.3663,16.3663,16.343,16.343,90200.0
2013-08-28 13:00:00,21.07,21.08,21.07,21.07,99000.0,16.343,16.3507,16.343,16.343,99000.0
2013-08-28 13:05:00,21.07,21.08,21.06,21.06,114000.0,16.343,16.3507,16.3352,16.3352,114000.0
2013-08-28 13:10:00,21.06,21.06,21.05,21.05,95800.0,16.3352,16.3352,16.3275,16.3275,95800.0
2013-08-28 13:15:00,21.05,21.06,21.05,21.05,143600.0,16.3275,16.3352,16.3275,16.3275,143600.0
2013-08-28 13:20:00,21.05,21.06,21.05,21.06,272600.0,16.3275,16.3352,16.3275,16.3352,272600.0
2013-08-28 13:25:00,21.06,21.06,21.05,21.05,101800.0,16.3352,16.3352,16.3275,16.3275,101800.0
2013-08-28 13:30:00,21.05,21.06,21.04,21.05,480000.0,16.3275,16.3352,16.3197,16.3275,480000.0
2013-08-28 13:35:00,21.05,21.06,21.05,21.06,101800.0,16.3275,16.3352,16.3275,16.3352,101800.0
2013-08-28 13:40:00,21.06,21.06,21.05,21.06,47600.0,16.3352,16.3352,16.3275,16.3352,47600.0
2013-08-28 13:45:00,21.06,21.06,21.05,21.06,78600.0,16.3352,16.3352,16.3275,16.3352,78600.0
2013-08-28 13:50:00,21.05,21.06,21.05,21.05,541000.0,16.3275,16.3352,16.3275,16.3275,541000.0
2013-08-28 13:55:00,21.05,21.07,21.04,21.05,751400.0,16.3275,16.343,16.3197,16.3275,751400.0
2013-08-28 14:00:00,21.05,21.05,21.03,21.04,210400.0,16.3275,16.3275,16.312,16.3197,210400.0
2013-08-28 14:05:00,21.04,21.06,21.04,21.04,269000.0,16.3197,16.3352,16.3197,16.3197,269000.0
2013-08-28 14:10:00,21.04,21.04,21.01,21.03,298200.0,16.3197,16.3197,16.2964,16.312,298200.0
2013-08-28 14:15:00,21.03,21.03,21.0,21.0,153200.0,16.312,16.312,16.2887,16.2887,153200.0
2013-08-28 14:20:00,21.0,21.0,20.99,20.99,205200.0,16.2887,16.2887,16.2809,16.2809,205200.0
2013-08-28 14:25:00,21.0,21.0,20.99,21.0,276000.0,16.2887,16.2887,16.2809,16.2887,276000.0
2013-08-28 14:30:00,21.0,21.0,20.97,20.97,291800.0,16.2887,16.2887,16.2654,16.2654,291800.0
2013-08-28 14:35:00,20.97,20.98,20.92,20.93,422600.0,16.2654,16.2732,16.2266,16.2344,422600.0
2013-08-28 14:40:00,20.93,20.93,20.91,20.91,178400.0,16.2344,16.2344,16.2189,16.2189,178400.0
2013-08-28 14:45:00,20.92,20.96,20.89,20.96,222200.0,16.2266,16.2577,16.2034,16.2577,222200.0
2013-08-28 14:50:00,20.96,20.96,20.95,20.95,109400.0,16.2577,16.2577,16.2499,16.2499,109400.0
2013-08-28 14:55:00,20.95,20.99,20.95,20.99,172000.0,16.2499,16.2809,16.2499,16.2809,172000.0
2013-08-28 15:00:00,20.99,21.03,20.99,21.0,364000.0,16.2809,16.312,16.2809,16.2887,364000.0
2013-08-28 15:05:00,21.0,21.01,21.0,21.01,124800.0,16.2887,16.2964,16.2887,16.2964,124800.0
2013-08-28 15:10:00,21.01,21.06,21.01,21.05,261400.0,16.2964,16.3352,16.2964,16.3275,261400.0
2013-08-28 15:15:00,21.05,21.05,21.02,21.02,110000.0,16.3275,16.3275,16.3042,16.3042,110000.0
2013-08-28 15:20:00,21.02,21.04,21.0,21.03,237400.0,16.3042,16.3197,16.2887,16.312,237400.0
2013-08-28 15:25:00,21.03,21.04,21.02,21.03,113000.0,16.312,16.3197,16.3042,16.312,113000.0
2013-08-28 15:30:00,21.03,21.04,21.0,21.0,308200.0,16.312,16.3197,16.2887,16.2887,308200.0
2013-08-28 15:35:00,21.0,21.02,20.99,20.99,231200.0,16.2887,16.3042,16.2809,16.2809,231200.0
2013-08-28 15:40:00,20.99,21.0,20.98,20.99,196800.0,16.2809,16.2887,16.2732,16.2809,196800.0
2013-08-28 15:45:00,20.99,21.0,20.97,20.97,216800.0,16.2809,16.2887,16.2654,16.2654,216800.0
2013-08-28 15:50:00,20.97,20.99,20.96,20.98,214000.0,16.2654,16.2809,16.2577,16.2732,214000.0
2013-08-28 15:55:00,20.99,20.99,20.94,20.96,1248000.0,16.2809,16.2809,16.2421,16.2577,1248000.0
2013-08-29 09:30:00,20.88,21.02,20.86,21.02,443400.0,16.1956,16.3042,16.1801,16.3042,443400.0
2013-08-29 09:35:00,21.02,21.08,21.02,21.05,370200.0,16.3042,16.3507,16.3042,16.3275,370200.0
2013-08-29 09:40:00,21.05,21.08,21.05,21.07,443800.0,16.3275,16.3507,16.3275,16.343,443800.0
2013-08-29 09:45:00,21.07,21.08,21.04,21.05,435200.0,16.343,16.3507,16.3197,16.3275,435200.0
2013-08-29 09:50:00,21.05,21.08,21.04,21.07,361600.0,16.3275,16.3507,16.3197,16.343,361600.0
2013-08-29 09:55:00,21.07,21.08,21.06,21.07,552000.0,16.343,16.3507,16.3352,16.343,552000.0
2013-08-29 10:00:00,21.07,21.08,21.02,21.07,454600.0,16.343,16.3507,16.3042,16.343,454600.0
2013-08-29 10:05:00,21.07,21.1,21.06,21.1,275000.0,16.343,16.3663,16.3352,16.3663,275000.0
2013-08-29 10:10:00,21.1,21.11,21.09,21.11,123600.0,16.3663,16.374,16.3585,16.374,123600.0
2013-08-29 10:15:00,21.11,21.14,21.11,21.14,86400.0,16.374,16.3973,16.374,16.3973,86400.0
2013-08-29 10:20:00,21.14,21.15,21.13,21.15,163800.0,16.3973,16.405,16.3895,16.405,163800.0
2013-08-29 10:25:00,21.15,21.16,21.14,21.15,196400.0,16.405,16.4128,16.3973,16.405,196400.0
2013-08-29 10:30:00,21.15,21.24,21.15,21.22,580200.0,16.405,16.4748,16.405,16.4593,580200.0
2013-08-29 10:35:00,21.22,21.28,21.21,21.27,341400.0,16.4593,16.5059,16.4516,16.4981,341400.0
2013-08-29 10:40:00,21.28,21.29,21.25,21.29,232200.0,16.5059,16.5136,16.4826,16.5136,232200.0
2013-08-29 10:45:00,21.28,21.31,21.27,21.27,210400.0,16.5059,16.5291,16.4981,16.4981,210400.0
2013-08-29 10:50:00,21.27,21.29,21.27,21.27,163800.0,16.4981,16.5136,16.4981,16.4981,163800.0
2013-08-29 10:55:00,21.27,21.28,21.24,21.24,277800.0,16.4981,16.5059,16.4748,16.4748,277800.0
2013-08-29 11:00:00,21.24,21.25,21.22,21.22,190400.0,16.4748,16.4826,16.4593,16.4593,190400.0
2013-08-29 11:05:00,21.22,21.23,21.21,21.21,153600.0,16.4593,16.4671,16.4516,16.4516,153600.0
2013-08-29 11:10:00,21.21,21.25,21.21,21.24,195600.0,16.4516,16.4826,16.4516,16.4748,195600.0
2013-08-29 11:15:00,21.24,21.24,21.22,21.22,180000.0,16.4748,16.4748,16.4593,16.4593,180000.0
2013-08-29 11:20:00,21.22,21.23,21.2,21.22,265200.0,16.4593,16.4671,16.4438,16.4593,265200.0
2013-08-29 11:25:00,21.23,21.25,21.22,21.25,376600.0,16.4671,16.4826,16.4593,16.4826,376600.0
2013-08-29 11:30:00,21.25,21.29,21.25,21.29,877400.0,16.4826,16.5136,16.4826,16.5136,877400.0
2013-08-29 11:35:00,21.29,21.32,21.29,21.32,160000.0,16.5136,16.5369,16.5136,16.5369,160000.0
2013-08-29 11:40:00,21.32,21.34,21.32,21.33,202400.0,16.5369,16.5524,16.5369,16.5447,202400.0
2013-08-29 11:45:00,21.33,21.34,21.32,21.32,371400.0,16.5447,16.5524,16.5369,16.5369,371400.0
2013-08-29 11:50:00,21.33,21.33,21.32,21.33,126400.0,16.5447,16.5447,16.5369,16.5447,126400.0
2013-08-29 11:55:00,21.33,21.34,21.33,21.34,174000.0,16.5447,16.5524,16.5447,16.5524,174000.0
2013-08-29 12:00:00,21.33,21.36,21.33,21.35,215400.0,16.5447,16.5679,16.5447,16.5602,215400.0
2013-08-29 12:05:00,21.35,21.36,21.33,21.33,119000.0,16.5602,16.5679,16.5447,16.5447,119000.0
2013-08-29 12:10:00,21.34,21.34,21.33,21.34,156200.0,16.5524,16.5524,16.5447,16.5524,156200.0
2013-08-29 12:15:00,21.33,21.34,21.32,21.33,148600.0,16.5447,16.5524,16.5369,16.5447,148600.0
2013-08-29 12:20:00,21.34,21.34,21.33,21.33,48800.0,16.5524,16.5524,16.5447,16.5447,48800.0
2013-08-29 12:25:00,21.33,21.35,21.31,21.32,115000.0,16.5447,16.5602,16.5291,16.5369,115000.0
2013-08-29 12:30:00,21.31,21.32,21.28,21.28,189400.0,16.5291,16.5369,16.5059,16.5059,189400.0
2013-08-29 12:35:00,21.29,21.29,21.27,21.27,170400.0,16.5136,16.5136,16.4981,16.4981,170400.0
2013-08-29 12:40:00,21.27,21.27,21.25,21.25,72400.0,16.4981,16.4981,16.4826,16.4826,72400.0
2013-08-29 12:45:00,21.25,21.25,21.24,21.25,160400.0,16.4826,16.4826,16.4748,16.4826,160400.0
2013-08-29 12:50:00,21.25,21.25,21.24,21.24,50600.0,16.4826,16.4826,16.4748,16.4748,50600.0
2013-08-29 12:55:00,21.25,21.26,21.24,21.25,61800.0,16.4826,16.4904,16.4748,16.4826,61800.0
2013-08-29 13:00:00,21.25,21.27,21.25,21.27,82400.0,16.4826,16.4981,16.4826,16.4981,82400.0
2013-08-29 13:05:00,21.27,21.28,21.27,21.27,51600.0,16.4981,16.5059,16.4981,16.4981,51600.0
2013-08-29 13:10:00,21.27,21.28,21.26,21.26,106000.0,16.4981,16.5059,16.4904,16.4904,106000.0
2013-08-29 13:15:00,21.26,21.27,21.25,21.25,83600.0,16.4904,16.4981,16.4826,16.4826,83600.0
2013-08-29 13:20:00,21.26,21.26,21.24,21.25,218200.0,16.4904,16.4904,16.4748,16.4826,218200.0
2013-08-29 13:25:00,21.24,21.25,21.23,21.24,196600.0,16.4748,16.4826,16.4671,16.4748,196600.0
2013-08-29 13:30:00,21.24,21.25,21.21,21.22,103400.0,16.4748,16.4826,16.4516,16.4593,103400.0
2013-08-29 13:35:00,21.21,21.22,21.21,21.21,63000.0,16.4516,16.4593,16.4516,16.4516,63000.0
2013-08-29 13:40:00,21.21,21.23,21.2,21.23,143000.0,16.4516,16.4671,16.4438,16.4671,143000.0
2013-08-29 13:45:00,21.22,21.23,21.2,21.2,128800.0,16.4593,16.4671,16.4438,16.4438,128800.0
2013-08-29 13:50:00,21.2,21.23,21.2,21.2,156400.0,16.4438,16.4671,16.4438,16.4438,156400.0
2013-08-29 13:55:00,21.21,21.23,21.21,21.22,42600.0,16.4516,16.4671,16.4516,16.4593,42600.0
2013-08-29 14:00:00,21.22,21.25,21.21,21.24,128800.0,16.4593,16.4826,16.4516,16.4748,128800.0
2013-08-29 14:05:00,21.24,21.25,21.24,21.25,142600.0,16.4748,16.4826,16.4748,16.4826,142600.0
2013-08-29 14:10:00,21.25,21.25,21.24,21.24,149000.0,16.4826,16.4826,16.4748,16.4748,149000.0
2013-08-29 14:15:00,21.24,21.24,21.23,21.24,148200.0,16.4748,16.4748,16.4671,16.4748,148200.0
2013-08-29 14:20:00,21.24,21.25,21.24,21.25,117200.0,16.4748,16.4826,16.4748,16.4826,117200.0
2013-08-29 14:25:00,21.25,21.25,21.25,21.25,76600.0,16.4826,16.4826,16.4826,16.4826,76600.0
2013-08-29 14:30:00,21.25,21.25,21.24,21.25,75000.0,16.4826,16.4826,16.4748,16.4826,75000.0
2013-08-29 14:35:00,21.25,21.27,21.25,21.25,82600.0,16.4826,16.4981,16.4826,16.4826,82600.0
2013-08-29 14:40:00,21.25,21.25,21.24,21.25,76200.0,16.4826,16.4826,16.4748,16.4826,76200.0
2013-08-29 14:45:00,21.24,21.25,21.23,21.23,88600.0,16.4748,16.4826,16.4671,16.4671,88600.0
2013-08-29 14:50:00,21.23,21.24,21.23,21.23,76600.0,16.4671,16.4748,16.4671,16.4671,76600.0
2013-08-29 14:55:00,21.24,21.25,21.23,21.24,159000.0,16.4748,16.4826,16.4671,16.4748,159000.0
2013-08-29 15:00:00,21.24,21.25,21.2,21.21,146400.0,16.4748,16.4826,16.4438,16.4516,146400.0
2013-08-29 15:05:00,21.2,21.22,21.18,21.22,174400.0,16.4438,16.4593,16.4283,16.4593,174400.0
2013-08-29 15:10:00,21.22,21.23,21.22,21.23,216400.0,16.4593,16.4671,16.4593,16.4671,216400.0
2013-08-29 15:15:00,21.23,21.25,21.22,21.22,173200.0,16.4671,16.4826,16.4593,16.4593,173200.0
2013-08-29 15:20:00,21.22,21.23,21.21,21.22,174400.0,16.4593,16.4671,16.4516,16.4593,174400.0
2013-08-29 15:25:00,21.22,21.22,21.17,21.18,436800.0,16.4593,16.4593,16.4205,16.4283,436800.0
2013-08-29 15:30:00,21.18,21.19,21.17,21.18,434400.0,16.4283,16.4361,16.4205,16.4283,434400.0
2013-08-29 15:35:00,21.18,21.21,21.18,21.2,337000.0,16.4283,16.4516,16.4283,16.4438,337000.0
2013-08-29 15:40:00,21.2,21.24,21.19,21.23,494200.0,16.4438,16.4748,16.4361,16.4671,494200.0
2013-08-29 15:45:00,21.23,21.24,21.21,21.23,299400.0,16.4671,16.4748,16.4516,16.4671,299400.0
2013-08-29 15:50:00,21.22,21.24,21.22,21.23,323600.0,16.4593,16.4748,16.4593,16.4671,323600.0
2013-08-29 15:55:00,21.23,21.25,21.21,21.22,1698800.0,16.4671,16.4826,16.4516,16.4593,1698800.0
2013-08-30 09:30:00,21.29,21.29,21.08,21.1,507800.0,16.5136,16.5136,16.3507,16.3663,507800.0
2013-08-30 09:35:00,21.1,21.16,21.1,21.14,265400.0,16.3663,16.4128,16.3663,16.3973,265400.0
2013-08-30 09:40:00,21.14,21.18,21.13,21.14,187000.0,16.3973,16.4283,16.3895,16.3973,187000.0
2013-08-30 09:45:00,21.14,21.18,21.13,21.16,289600.0,16.3973,16.4283,16.3895,16.4128,289600.0
2013-08-30 09:50:00,21.16,21.18,21.15,21.18,227200.0,16.4128,16.4283,16.405,16.4283,227200.0
2013-08-30 09:55:00,21.18,21.18,21.13,21.14,188400.0,16.4283,16.4283,16.3895,16.3973,188400.0
2013-08-30 10:00:00,21.14,21.15,21.1,21.11,310800.0,16.3973,16.405,16.3663,16.374,310800.0
2013-08-30 10:05:00,21.11,21.12,21.09,21.11,139400.0,16.374,16.3818,16.3585,16.374,139400.0
2013-08-30 10:10:00,21.11,21.11,21.08,21.11,277200.0,16.374,16.374,16.3507,16.374,277200.0
2013-08-30 10:15:00,21.11,21.14,21.1,21.14,142400.0,16.374,16.3973,16.3663,16.3973,142400.0
2013-08-30 10:20:00,21.14,21.17,21.13,21.15,171000.0,16.3973,16.4205,16.3895,16.405,171000.0
2013-08-30 10:25:00,21.15,21.18,21.15,21.17,135200.0,16.405,16.4283,16.405,16.4205,135200.0
2013-08-30 10:30:00,21.17,21.17,21.13,21.14,151800.0,16.4205,16.4205,16.3895,16.3973,151800.0
2013-08-30 10:35:00,21.14,21.14,21.11,21.11,109000.0,16.3973,16.3973,16.374,16.374,109000.0
2013-08-30 10:40:00,21.12,21.12,21.06,21.07,243800.0,16.3818,16.3818,16.3352,16.343,243800.0
2013-08-30 10:45:00,21.07,21.07,21.04,21.06,146400.0,16.343,16.343,16.3197,16.3352,146400.0
2013-08-30 10:50:00,21.06,21.06,21.04,21.04,268200.0,16.3352,16.3352,16.3197,16.3197,268200.0
2013-08-30 10:55:00,21.05,21.08,21.05,21.06,132400.0,16.3275,16.3507,16.3275,16.3352,132400.0
2013-08-30 11:00:00,21.05,21.06,21.03,21.05,93000.0,16.3275,16.3352,16.312,16.3275,93000.0
2013-08-30 11:05:00,21.05,21.06,21.03,21.06,438400.0,16.3275,16.3352,16.312,16.3352,438400.0
2013-08-30 11:10:00,21.05,21.1,21.05,21.09,167400.0,16.3275,16.3663,16.3275,16.3585,167400.0
2013-08-30 11:15:00,21.09,21.13,21.07,21.13,290800.0,16.3585,16.3895,16.343,16.3895,290800.0
2013-08-30 11:20:00,21.13,21.14,21.11,21.14,172000.0,16.3895,16.3973,16.374,16.3973,172000.0
2013-08-30 11:25:00,21.14,21.17,21.14,21.15,273800.0,16.3973,16.4205,16.3973,16.405,273800.0
2013-08-30 11:30:00,21.15,21.17,21.15,21.17,242600.0,16.405,16.4205,16.405,16.4205,242600.0
2013-08-30 11:35:00,21.17,21.18,21.16,21.17,510000.0,16.4205,16.4283,16.4128,16.4205,510000.0
2013-08-30 11:40:00,21.17,21.21,21.17,21.21,168000.0,16.4205,16.4516,16.4205,16.4516,168000.0
2013-08-30 11:45:00,21.21,21.25,21.21,21.23,167600.0,16.4516,16.4826,16.4516,16.4671,167600.0
2013-08-30 11:50:00,21.23,21.23,21.2,21.2,115800.0,16.4671,16.4671,16.4438,16.4438,115800.0
2013-08-30 11:55:00,21.21,21.21,21.19,21.2,138600.0,16.4516,16.4516,16.4361,16.4438,138600.0
2013-08-30 12:00:00,21.2,21.21,21.18,21.18,149000.0,16.4438,16.4516,16.4283,16.4283,149000.0
2013-08-30 12:05:00,21.19,21.19,21.17,21.18,161400.0,16.4361,16.4361,16.4205,16.4283,161400.0
2013-08-30 12:10:00,21.18,21.2,21.18,21.18,95400.0,16.4283,16.4438,16.4283,16.4283,95400.0
2013-08-30 12:15:00,21.18,21.2,21.16,21.17,407400.0,16.4283,16.4438,16.4128,16.4205,407400.0
2013-08-30 12:20:00,21.17,21.17,21.14,21.15,84600.0,16.4205,16.4205,16.3973,16.405,84600.0
2013-08-30 12:25:00,21.15,21.17,21.13,21.17,132200.0,16.405,16.4205,16.3895,16.4205,132200.0
2013-08-30 12:30:00,21.17,21.17,21.15,21.16,66000.0,16.4205,16.4205,16.405,16.4128,66000.0
2013-08-30 12:35:00,21.16,21.16,21.12,21.14,75200.0,16.4128,16.4128,16.3818,16.3973,75200.0
2013-08-30 12:40:00,21.14,21.15,21.13,21.15,269800.0,16.3973,16.405,16.3895,16.405,269800.0
2013-08-30 12:45:00,21.15,21.17,21.14,21.15,80000.0,16.405,16.4205,16.3973,16.405,80000.0
2013-08-30 12:50:00,21.15,21.18,21.15,21.17,135400.0,16.405,16.4283,16.405,16.4205,135400.0
2013-08-30 12:55:00,21.16,21.16,21.14,21.14,143800.0,16.4128,16.4128,16.3973,16.3973,143800.0
2013-08-30 13:00:00,21.15,21.16,21.1,21.1,226800.0,16.405,16.4128,16.3663,16.3663,226800.0
2013-08-30 13:05:00,21.1,21.11,21.06,21.07,455200.0,16.3663,16.374,16.3352,16.343,455200.0
2013-08-30 13:10:00,21.07,21.14,21.06,21.13,231200.0,16.343,16.3973,16.3352,16.3895,231200.0
2013-08-30 13:15:00,21.13,21.2,21.13,21.17,121400.0,16.3895,16.4438,16.3895,16.4205,121400.0
2013-08-30 13:20:00,21.17,21.18,21.13,21.15,76000.0,16.4205,16.4283,16.3895,16.405,76000.0
2013-08-30 13:25:00,21.16,21.17,21.14,21.17,52800.0,16.4128,16.4205,16.3973,16.4205,52800.0
2013-08-30 13:30:00,21.17,21.17,21.14,21.15,116800.0,16.4205,16.4205,16.3973,16.405,116800.0
2013-08-30 13:35:00,21.14,21.15,21.13,21.13,55200.0,16.3973,16.405,16.3895,16.3895,55200.0
2013-08-30 13:40:00,21.13,21.14,21.11,21.11,43200.0,16.3895,16.3973,16.374,16.374,43200.0
2013-08-30 13:45:00,21.11,21.16,21.11,21.15,65000.0,16.374,16.4128,16.374,16.405,65000.0
2013-08-30 13:50:00,21.15,21.16,21.14,21.14,77200.0,16.405,16.4128,16.3973,16.3973,77200.0
2013-08-30 13:55:00,21.14,21.15,21.1,21.1,68800.0,16.3973,16.405,16.3663,16.3663,68800.0
2013-08-30 14:00:00,21.1,21.12,21.07,21.12,127600.0,16.3663,16.3818,16.343,16.3818,127600.0
2013-08-30 14:05:00,21.13,21.14,21.1,21.11,61200.0,16.3895,16.3973,16.3663,16.374,61200.0
2013-08-30 14:10:00,21.11,21.15,21.1,21.1,88800.0,16.374,16.405,16.3663,16.3663,88800.0
2013-08-30 14:15:00,21.1,21.11,21.1,21.11,106600.0,16.3663,16.374,16.3663,16.374,106600.0
2013-08-30 14:20:00,21.11,21.13,21.11,21.13,58400.0,16.374,16.3895,16.374,16.3895,58400.0
2013-08-30 14:25:00,21.13,21.14,21.11,21.11,98000.0,16.3895,16.3973,16.374,16.374,98000.0
2013-08-30 14:30:00,21.11,21.15,21.11,21.14,83200.0,16.374,16.405,16.374,16.3973,83200.0
2013-08-30 14:35:00,21.14,21.15,21.13,21.14,60600.0,16.3973,16.405,16.3895,16.3973,60600.0
2013-08-30 14:40:00,21.14,21.14,21.14,21.14,41000.0,16.3973,16.3973,16.3973,16.3973,41000.0
2013-08-30 14:45:00,21.14,21.15,21.11,21.14,107600.0,16.3973,16.405,16.374,16.3973,107600.0
2013-08-30 14:50:00,21.14,21.16,21.12,21.14,92400.0,16.3973,16.4128,16.3818,16.3973,92400.0
2013-08-30 14:55:00,21.13,21.15,21.13,21.14,333000.0,16.3895,16.405,16.3895,16.3973,333000.0
2013-08-30 15:00:00,21.13,21.14,21.1,21.13,114600.0,16.3895,16.3973,16.3663,16.3895,114600.0
2013-08-30 15:05:00,21.12,21.13,21.1,21.1,150600.0,16.3818,16.3895,16.3663,16.3663,150600.0
2013-08-30 15:10:00,21.1,21.11,21.09,21.1,253000.0,16.3663,16.374,16.3585,16.3663,253000.0
2013-08-30 15:15:00,21.1,21.11,21.08,21.09,203800.0,16.3663,16.374,16.3507,16.3585,203800.0
2013-08-30 15:20:00,21.1,21.11,21.08,21.1,106200.0,16.3663,16.374,16.3507,16.3663,106200.0
2013-08-30 15:25:00,21.11,21.11,21.09,21.1,107600.0,16.374,16.374,16.3585,16.3663,107600.0
2013-08-30 15:30:00,21.1,21.1,21.06,21.06,169000.0,16.3663,16.3663,16.3352,16.3352,169000.0
2013-08-30 15:35:00,21.06,21.06,21.04,21.05,184800.0,16.3352,16.3352,16.3197,16.3275,184800.0
2013-08-30 15:40:00,21.05,21.05,21.0,21.0,193400.0,16.3275,16.3275,16.2887,16.2887,193400.0
2013-08-30 15:45:00,21.0,21.02,21.0,21.01,479600.0,16.2887,16.3042,16.2887,16.2964,479600.0
2013-08-30 15:50:00,21.02,21.03,20.98,20.98,675600.0,16.3042,16.312,16.2732,16.2732,675600.0
2013-08-30 15:55:00,20.99,21.08,20.98,21.05,1315800.0,16.2809,16.3507,16.2732,16.3275,1315800.0
2013-09-03 09:30:00,21.31,21.5,21.28,21.49,526400.0,16.5291,16.6765,16.5059,16.6688,526400.0
2013-09-03 09:35:00,21.49,21.49,21.45,21.46,579400.0,16.6688,16.6688,16.6377,16.6455,579400.0
2013-09-03 09:40:00,21.46,21.49,21.36,21.4,568200.0,16.6455,16.6688,16.5679,16.5989,568200.0
2013-09-03 09:45:00,21.4,21.43,21.39,21.42,271000.0,16.5989,16.6222,16.5912,16.6145,271000.0
2013-09-03 09:50:00,21.42,21.43,21.41,21.41,194000.0,16.6145,16.6222,16.6067,16.6067,194000.0
2013-09-03 09:55:00,21.42,21.48,21.41,21.47,224800.0,16.6145,16.661,16.6067,16.6532,224800.0
2013-09-03 10:00:00,21.47,21.49,21.43,21.46,247400.0,16.6532,16.6688,16.6222,16.6455,247400.0
2013-09-03 10:05:00,21.46,21.49,21.44,21.46,210200.0,16.6455,16.6688,16.63,16.6455,210200.0
2013-09-03 10:10:00,21.46,21.5,21.46,21.5,239000.0,16.6455,16.6765,16.6455,16.6765,239000.0
2013-09-03 10:15:00,21.5,21.5,21.48,21.48,313400.0,16.6765,16.6765,16.661,16.661,313400.0
2013-09-03 10:20:00,21.48,21.5,21.46,21.47,266600.0,16.661,16.6765,16.6455,16.6532,266600.0
2013-09-03 10:25:00,21.47,21.47,21.44,21.46,184600.0,16.6532,16.6532,16.63,16.6455,184600.0
2013-09-03 10:30:00,21.46,21.5,21.46,21.48,166400.0,16.6455,16.6765,16.6455,16.661,166400.0
2013-09-03 10:35:00,21.48,21.5,21.47,21.5,97000.0,16.661,16.6765,16.6532,16.6765,97000.0
2013-09-03 10:40:00,21.49,21.53,21.49,21.5,267200.0,16.6688,16.6998,16.6688,16.6765,267200.0
2013-09-03 10:45:00,21.51,21.54,21.51,21.54,120400.0,16.6843,16.7075,16.6843,16.7075,120400.0
2013-09-03 10:50:00,21.53,21.55,21.5,21.52,312800.0,16.6998,16.7153,16.6765,16.692,312800.0
2013-09-03 10:55:00,21.52,21.52,21.47,21.48,164800.0,16.692,16.692,16.6532,16.661,164800.0
2013-09-03 11:00:00,21.48,21.5,21.48,21.49,191200.0,16.661,16.6765,16.661,16.6688,191200.0
2013-09-03 11:05:00,21.49,21.53,21.48,21.53,237400.0,16.6688,16.6998,16.661,16.6998,237400.0
2013-09-03 11:10:00,21.53,21.58,21.53,21.58,221200.0,16.6998,16.7386,16.6998,16.7386,221200.0
2013-09-03 11:15:00,21.58,21.58,21.53,21.54,233200.0,16.7386,16.7386,16.6998,16.7075,233200.0
2013-09-03 11:20:00,21.54,21.54,21.45,21.47,310000.0,16.7075,16.7075,16.6377,16.6532,310000.0
2013-09-03 11:25:00,21.47,21.48,21.42,21.44,468400.0,16.6532,16.661,16.6145,16.63,468400.0
2013-09-03 11:30:00,21.44,21.45,21.4,21.41,190600.0,16.63,16.6377,16.5989,16.6067,190600.0
2013-09-03 11:35:00,21.41,21.42,21.4,21.42,175400.0,16.6067,16.6145,16.5989,16.6145,175400.0
2013-09-03 11:40:00,21.41,21.42,21.38,21.38,177600.0,16.6067,16.6145,16.5834,16.5834,177600.0
2013-09-03 11:45:00,21.38,21.39,21.35,21.38,148000.0,16.5834,16.5912,16.5602,16.5834,148000.0
2013-09-03 11:50:00,21.38,21.42,21.36,21.42,171200.0,16.5834,16.6145,16.5679,16.6145,171200.0
2013-09-03 11:55:00,21.42,21.42,21.39,21.39,149800.0,16.6145,16.6145,16.5912,16.5912,149800.0
2013-09-03 12:00:00,21.39,21.4,21.37,21.4,225600.0,16.5912,16.5989,16.5757,16.5989,225600.0
2013-09-03 12:05:00,21.39,21.42,21.38,21.42,168200.0,16.5912,16.6145,16.5834,16.6145,168200.0
2013-09-03 12:10:00,21.41,21.42,21.36,21.36,193800.0,16.6067,16.6145,16.5679,16.5679,193800.0
2013-09-03 12:15:00,21.36,21.36,21.31,21.31,103600.0,16.5679,16.5679,16.5291,16.5291,103600.0
2013-09-03 12:20:00,21.32,21.36,21.31,21.36,222400.0,16.5369,16.5679,16.5291,16.5679,222400.0
2013-09-03 12:25:00,21.36,21.36,21.32,21.34,143400.0,16.5679,16.5679,16.5369,16.5524,143400.0
2013-09-03 12:30:00,21.34,21.36,21.32,21.32,88600.0,16.5524,16.5679,16.5369,16.5369,88600.0
2013-09-03 12:35:00,21.32,21.33,21.31,21.33,79000.0,16.5369,16.5447,16.5291,16.5447,79000.0
2013-09-03 12:40:00,21.32,21.34,21.3,21.3,205800.0,16.5369,16.5524,16.5214,16.5214,205800.0
2013-09-03 12:45:00,21.29,21.3,21.24,21.27,340200.0,16.5136,16.5214,16.4748,16.4981,340200.0
2013-09-03 12:50:00,21.27,21.29,21.25,21.28,80400.0,16.4981,16.5136,16.4826,16.5059,80400.0
2013-09-03 12:55:00,21.28,21.31,21.25,21.26,105200.0,16.5059,16.5291,16.4826,16.4904,105200.0
2013-09-03 13:00:00,21.26,21.27,21.23,21.23,137400.0,16.4904,16.4981,16.4671,16.4671,137400.0
2013-09-03 13:05:00,21.23,21.28,21.23,21.27,121600.0,16.4671,16.5059,16.4671,16.4981,121600.0
2013-09-03 13:10:00,21.27,21.28,21.26,21.27,66400.0,16.4981,16.5059,16.4904,16.4981,66400.0
2013-09-03 13:15:00,21.27,21.28,21.25,21.28,410400.0,16.4981,16.5059,16.4826,16.5059,410400.0
2013-09-03 13:20:00,21.28,21.32,21.27,21.31,331600.0,16.5059,16.5369,16.4981,16.5291,331600.0
2013-09-03 13:25:00,21.32,21.34,21.31,21.34,113600.0,16.5369,16.5524,16.5291,16.5524,113600.0
2013-09-03 13:30:00,21.34,21.35,21.31,21.33,136200.0,16.5524,16.5602,16.5291,16.5447,136200.0
2013-09-03 13:35:00,21.33,21.36,21.32,21.33,101000.0,16.5447,16.5679,16.5369,16.5447,101000.0
2013-09-03 13:40:00,21.33,21.34,21.31,21.32,143200.0,16.5447,16.5524,16.5291,16.5369,143200.0
2013-09-03 13:45:00,21.32,21.32,21.27,21.28,285200.0,16.5369,16.5369,16.4981,16.5059,285200.0
2013-09-03 13:50:00,21.28,21.33,21.28,21.32,135800.0,16.5059,16.5447,16.5059,16.5369,135800.0
2013-09-03 13:55:00,21.32,21.35,21.29,21.3,172600.0,16.5369,16.5602,16.5136,16.5214,172600.0
2013-09-03 14:00:00,21.3,21.35,21.3,21.34,111600.0,16.5214,16.5602,16.5214,16.5524,111600.0
2013-09-03 14:05:00,21.34,21.35,21.32,21.33,111000.0,16.5524,16.5602,16.5369,16.5447,111000.0
2013-09-03 14:10:00,21.33,21.35,21.32,21.33,132600.0,16.5447,16.5602,16.5369,16.5447,132600.0
2013-09-03 14:15:00,21.33,21.34,21.31,21.33,152800.0,16.5447,16.5524,16.5291,16.5447,152800.0
2013-09-03 14:20:00,21.33,21.33,21.29,21.32,175800.0,16.5447,16.5447,16.5136,16.5369,175800.0
2013-09-03 14:25:00,21.32,21.33,21.28,21.33,161200.0,16.5369,16.5447,16.5059,16.5447,161200.0
2013-09-03 14:30:00,21.33,21.34,21.32,21.32,141000.0,16.5447,16.5524,16.5369,16.5369,141000.0
2013-09-03 14:35:00,21.32,21.32,21.3,21.31,129400.0,16.5369,16.5369,16.5214,16.5291,129400.0
2013-09-03 14:40:00,21.31,21.33,21.29,21.31,147800.0,16.5291,16.5447,16.5136,16.5291,147800.0
2013-09-03 14:45:00,21.31,21.34,21.31,21.33,117000.0,16.5291,16.5524,16.5291,16.5447,117000.0
2013-09-03 14:50:00,21.33,21.33,21.3,21.33,108800.0,16.5447,16.5447,16.5214,16.5447,108800.0
2013-09-03 14:55:00,21.33,21.35,21.33,21.35,122400.0,16.5447,16.5602,16.5447,16.5602,122400.0
2013-09-03 15:00:00,21.35,21.36,21.33,21.36,127200.0,16.5602,16.5679,16.5447,16.5679,127200.0
2013-09-03 15:05:00,21.36,21.42,21.36,21.4,293000.0,16.5679,16.6145,16.5679,16.5989,293000.0
2013-09-03 15:10:00,21.4,21.42,21.38,21.41,322200.0,16.5989,16.6145,16.5834,16.6067,322200.0
2013-09-03 15:15:00,21.42,21.43,21.4,21.4,240600.0,16.6145,16.6222,16.5989,16.5989,240600.0
2013-09-03 15:20:00,21.41,21.41,21.38,21.38,88400.0,16.6067,16.6067,16.5834,16.5834,88400.0
2013-09-03 15:25:00,21.38,21.39,21.37,21.38,152800.0,16.5834,16.5912,16.5757,16.5834,152800.0
2013-09-03 15:30:00,21.38,21.4,21.36,21.39,189000.0,16.5834,16.5989,16.5679,16.5912,189000.0
2013-09-03 15:35:00,21.39,21.41,21.38,21.4,142800.0,16.5912,16.6067,16.5834,16.5989,142800.0
2013-09-03 15:40:00,21.4,21.4,21.38,21.38,221400.0,16.5989,16.5989,16.5834,16.5834,221400.0
2013-09-03 15:45:00,21.38,21.38,21.32,21.33,246800.0,16.5834,16.5834,16.5369,16.5447,246800.0
2013-09-03 15:50:00,21.33,21.36,21.33,21.36,285000.0,16.5447,16.5679,16.5447,16.5679,285000.0
2013-09-03 15:55:00,21.36,21.38,21.32,21.37,1148200.0,16.5679,16.5834,16.5369,16.5757,1148200.0
2013-09-04 09:30:00,21.44,21.44,21.38,21.38,520600.0,16.63,16.63,16.5834,16.5834,520600.0
2013-09-04 09:35:00,21.37,21.38,21.32,21.33,158400.0,16.5757,16.5834,16.5369,16.5447,158400.0
2013-09-04 09:40:00,21.32,21.36,21.31,21.33,203800.0,16.5369,16.5679,16.5291,16.5447,203800.0
2013-09-04 09:45:00,21.33,21.35,21.3,21.35,238600.0,16.5447,16.5602,16.5214,16.5602,238600.0
2013-09-04 09:50:00,21.35,21.39,21.35,21.39,102000.0,16.5602,16.5912,16.5602,16.5912,102000.0
2013-09-04 09:55:00,21.39,21.39,21.34,21.34,212400.0,16.5912,16.5912,16.5524,16.5524,212400.0
2013-09-04 10:00:00,21.34,21.4,21.34,21.38,298200.0,16.5524,16.5989,16.5524,16.5834,298200.0
2013-09-04 10:05:00,21.37,21.39,21.37,21.38,279000.0,16.5757,16.5912,16.5757,16.5834,279000.0
2013-09-04 10:10:00,21.38,21.41,21.38,21.4,304400.0,16.5834,16.6067,16.5834,16.5989,304400.0
2013-09-04 10:15:00,21.4,21.43,21.4,21.41,429800.0,16.5989,16.6222,16.5989,16.6067,429800.0
2013-09-04 10:20:00,21.41,21.42,21.39,21.4,173000.0,16.6067,16.6145,16.5912,16.5989,173000.0
2013-09-04 10:25:00,21.4,21.4,21.36,21.38,216000.0,16.5989,16.5989,16.5679,16.5834,216000.0
2013-09-04 10:30:00,21.38,21.38,21.36,21.38,388200.0,16.5834,16.5834,16.5679,16.5834,388200.0
2013-09-04 10:35:00,21.38,21.4,21.36,21.39,107200.0,16.5834,16.5989,16.5679,16.5912,107200.0
2013-09-04 10:40:00,21.4,21.4,21.36,21.36,107000.0,16.5989,16.5989,16.5679,16.5679,107000.0
2013-09-04 10:45:00,21.36,21.38,21.36,21.38,90800.0,16.5679,16.5834,16.5679,16.5834,90800.0
2013-09-04 10:50:00,21.38,21.39,21.36,21.39,1299400.0,16.5834,16.5912,16.5679,16.5912,1299400.0
2013-09-04 10:55:00,21.39,21.4,21.38,21.39,256000.0,16.5912,16.5989,16.5834,16.5912,256000.0
2013-09-04 11:00:00,21.39,21.42,21.38,21.42,302000.0,16.5912,16.6145,16.5834,16.6145,302000.0
2013-09-04 11:05:00,21.42,21.43,21.41,21.43,295800.0,16.6145,16.6222,16.6067,16.6222,295800.0
2013-09-04 11:10:00,21.43,21.45,21.4,21.4,312200.0,16.6222,16.6377,16.5989,16.5989,312200.0
2013-09-04 11:15:00,21.4,21.43,21.4,21.41,345000.0,16.5989,16.6222,16.5989,16.6067,345000.0
2013-09-04 11:20:00,21.41,21.44,21.4,21.44,222000.0,16.6067,16.63,16.5989,16.63,222000.0
2013-09-04 11:25:00,21.43,21.44,21.42,21.42,128000.0,16.6222,16.63,16.6145,16.6145,128000.0
2013-09-04 11:30:00,21.43,21.48,21.42,21.48,386600.0,16.6222,16.661,16.6145,16.661,386600.0
2013-09-04 11:35:00,21.48,21.51,21.47,21.5,354000.0,16.661,16.6843,16.6532,16.6765,354000.0
2013-09-04 11:40:00,21.5,21.55,21.5,21.55,212400.0,16.6765,16.7153,16.6765,16.7153,212400.0
2013-09-04 11:45:00,21.55,21.57,21.54,21.56,142600.0,16.7153,16.7308,16.7075,16.7231,142600.0
2013-09-04 11:50:00,21.56,21.57,21.54,21.56,251000.0,16.7231,16.7308,16.7075,16.7231,251000.0
2013-09-04 11:55:00,21.56,21.62,21.56,21.6,267600.0,16.7231,16.7696,16.7231,16.7541,267600.0
2013-09-04 12:00:00,21.61,21.61,21.58,21.58,204600.0,16.7618,16.7618,16.7386,16.7386,204600.0
2013-09-04 12:05:00,21.59,21.6,21.58,21.58,95400.0,16.7463,16.7541,16.7386,16.7386,95400.0
2013-09-04 12:10:00,21.58,21.59,21.56,21.56,573400.0,16.7386,16.7463,16.7231,16.7231,573400.0
2013-09-04 12:15:00,21.56,21.56,21.54,21.56,194600.0,16.7231,16.7231,16.7075,16.7231,194600.0
2013-09-04 12:20:00,21.56,21.58,21.56,21.57,92400.0,16.7231,16.7386,16.7231,16.7308,92400.0
2013-09-04 12:25:00,21.58,21.58,21.55,21.55,111600.0,16.7386,16.7386,16.7153,16.7153,111600.0
2013-09-04 12:30:00,21.55,21.56,21.54,21.55,138600.0,16.7153,16.7231,16.7075,16.7153,138600.0
2013-09-04 12:35:00,21.55,21.56,21.55,21.55,68200.0,16.7153,16.7231,16.7153,16.7153,68200.0
2013-09-04 12:40:00,21.55,21.55,21.52,21.53,86000.0,16.7153,16.7153,16.692,16.6998,86000.0
2013-09-04 12:45:00,21.53,21.54,21.52,21.53,248400.0,16.6998,16.7075,16.692,16.6998,248400.0
2013-09-04 12:50:00,21.53,21.53,21.52,21.53,117400.0,16.6998,16.6998,16.692,16.6998,117400.0
2013-09-04 12:55:00,21.53,21.53,21.5,21.5,80400.0,16.6998,16.6998,16.6765,16.6765,80400.0
2013-09-04 13:00:00,21.5,21.52,21.5,21.5,108000.0,16.6765,16.692,16.6765,16.6765,108000.0
2013-09-04 13:05:00,21.51,21.52,21.5,21.51,134800.0,16.6843,16.692,16.6765,16.6843,134800.0
2013-09-04 13:10:00,21.5,21.52,21.5,21.51,119000.0,16.6765,16.692,16.6765,16.6843,119000.0
2013-09-04 13:15:00,21.52,21.53,21.5,21.53,285200.0,16.692,16.6998,16.6765,16.6998,285200.0
2013-09-04 13:20:00,21.53,21.54,21.52,21.53,116200.0,16.6998,16.7075,16.692,16.6998,116200.0
2013-09-04 13:25:00,21.52,21.53,21.52,21.53,122400.0,16.692,16.6998,16.692,16.6998,122400.0
2013-09-04 13:30:00,21.53,21.53,21.5,21.5,126000.0,16.6998,16.6998,16.6765,16.6765,126000.0
2013-09-04 13:35:00,21.51,21.52,21.5,21.52,76400.0,16.6843,16.692,16.6765,16.692,76400.0
2013-09-04 13:40:00,21.51,21.53,21.51,21.52,147000.0,16.6843,16.6998,16.6843,16.692,147000.0
2013-09-04 13:45:00,21.52,21.53,21.5,21.51,133800.0,16.692,16.6998,16.6765,16.6843,133800.0
2013-09-04 13:50:00,21.51,21.51,21.48,21.49,131600.0,16.6843,16.6843,16.661,16.6688,131600.0
2013-09-04 13:55:00,21.49,21.51,21.49,21.5,156400.0,16.6688,16.6843,16.6688,16.6765,156400.0
2013-09-04 14:00:00,21.5,21.51,21.49,21.49,112000.0,16.6765,16.6843,16.6688,16.6688,112000.0
2013-09-04 14:05:00,21.49,21.5,21.45,21.46,99000.0,16.6688,16.6765,16.6377,16.6455,99000.0
2013-09-04 14:10:00,21.45,21.46,21.45,21.45,115000.0,16.6377,16.6455,16.6377,16.6377,115000.0
2013-09-04 14:15:00,21.45,21.46,21.45,21.46,98000.0,16.6377,16.6455,16.6377,16.6455,98000.0
2013-09-04 14:20:00,21.46,21.47,21.45,21.46,108200.0,16.6455,16.6532,16.6377,16.6455,108200.0
2013-09-04 14:25:00,21.47,21.49,21.46,21.48,131600.0,16.6532,16.6688,16.6455,16.661,131600.0
2013-09-04 14:30:00,21.48,21.48,21.46,21.47,96400.0,16.661,16.661,16.6455,16.6532,96400.0
2013-09-04 14:35:00,21.47,21.49,21.46,21.48,101200.0,16.6532,16.6688,16.6455,16.661,101200.0
2013-09-04 14:40:00,21.49,21.5,21.48,21.49,147000.0,16.6688,16.6765,16.661,16.6688,147000.0
2013-09-04 14:45:00,21.49,21.49,21.47,21.48,120400.0,16.6688,16.6688,16.6532,16.661,120400.0
2013-09-04 14:50:00,21.48,21.5,21.48,21.5,229000.0,16.661,16.6765,16.661,16.6765,229000.0
2013-09-04 14:55:00,21.5,21.5,21.49,21.49,114600.0,16.6765,16.6765,16.6688,16.6688,114600.0
2013-09-04 15:00:00,21.49,21.49,21.48,21.49,165800.0,16.6688,16.6688,16.661,16.6688,165800.0
2013-09-04 15:05:00,21.49,21.5,21.48,21.5,161600.0,16.6688,16.6765,16.661,16.6765,161600.0
2013-09-04 15:10:00,21.5,21.52,21.49,21.52,205600.0,16.6765,16.692,16.6688,16.692,205600.0
2013-09-04 15:15:00,21.52,21.52,21.5,21.51,340600.0,16.692,16.692,16.6765,16.6843,340600.0
2013-09-04 15:20:00,21.51,21.53,21.46,21.47,250200.0,16.6843,16.6998,16.6455,16.6532,250200.0
2013-09-04 15:25:00,21.47,21.5,21.46,21.47,337000.0,16.6532,16.6765,16.6455,16.6532,337000.0
2013-09-04 15:30:00,21.47,21.49,21.46,21.49,205800.0,16.6532,16.6688,16.6455,16.6688,205800.0
2013-09-04 15:35:00,21.49,21.5,21.46,21.49,301200.0,16.6688,16.6765,16.6455,16.6688,301200.0
2013-09-04 15:40:00,21.49,21.52,21.48,21.51,284800.0,16.6688,16.692,16.661,16.6843,284800.0
2013-09-04 15:45:00,21.51,21.54,21.5,21.54,424400.0,16.6843,16.7075,16.6765,16.7075,424400.0
2013-09-04 15:50:00,21.53,21.54,21.5,21.51,296000.0,16.6998,16.7075,16.6765,16.6843,296000.0
2013-09-04 15:55:00,21.5,21.54,21.5,21.53,1212200.0,16.6765,16.7075,16.6765,16.6998,1212200.0
2013-09-05 09:30:00,21.5,21.6,21.42,21.54,612600.0,16.6765,16.7541,16.6145,16.7075,612600.0
2013-09-05 09:35:00,21.54,21.56,21.52,21.52,529800.0,16.7075,16.7231,16.692,16.692,529800.0
2013-09-05 09:40:00,21.52,21.52,21.43,21.47,541600.0,16.692,16.692,16.6222,16.6532,541600.0
2013-09-05 09:45:00,21.46,21.47,21.43,21.45,330600.0,16.6455,16.6532,16.6222,16.6377,330600.0
2013-09-05 09:50:00,21.45,21.46,21.4,21.42,173000.0,16.6377,16.6455,16.5989,16.6145,173000.0
2013-09-05 09:55:00,21.41,21.42,21.38,21.4,140600.0,16.6067,16.6145,16.5834,16.5989,140600.0
2013-09-05 10:00:00,21.4,21.41,21.33,21.35,229000.0,16.5989,16.6067,16.5447,16.5602,229000.0
2013-09-05 10:05:00,21.35,21.36,21.34,21.35,201600.0,16.5602,16.5679,16.5524,16.5602,201600.0
2013-09-05 10:10:00,21.36,21.36,21.34,21.36,134600.0,16.5679,16.5679,16.5524,16.5679,134600.0
2013-09-05 10:15:00,21.35,21.36,21.34,21.34,354200.0,16.5602,16.5679,16.5524,16.5524,354200.0
2013-09-05 10:20:00,21.34,21.35,21.32,21.32,172600.0,16.5524,16.5602,16.5369,16.5369,172600.0
2013-09-05 10:25:00,21.32,21.32,21.29,21.3,143800.0,16.5369,16.5369,16.5136,16.5214,143800.0
2013-09-05 10:30:00,21.31,21.31,21.25,21.28,350400.0,16.5291,16.5291,16.4826,16.5059,350400.0
2013-09-05 10:35:00,21.28,21.3,21.26,21.3,227800.0,16.5059,16.5214,16.4904,16.5214,227800.0
2013-09-05 10:40:00,21.29,21.29,21.27,21.29,71600.0,16.5136,16.5136,16.4981,16.5136,71600.0
2013-09-05 10:45:00,21.29,21.29,21.25,21.27,157400.0,16.5136,16.5136,16.4826,16.4981,157400.0
2013-09-05 10:50:00,21.27,21.32,21.27,21.3,238400.0,16.4981,16.5369,16.4981,16.5214,238400.0
2013-09-05 10:55:00,21.3,21.3,21.26,21.27,240800.0,16.5214,16.5214,16.4904,16.4981,240800.0
2013-09-05 11:00:00,21.28,21.31,21.27,21.3,129800.0,16.5059,16.5291,16.4981,16.5214,129800.0
2013-09-05 11:05:00,21.3,21.31,21.29,21.3,117000.0,16.5214,16.5291,16.5136,16.5214,117000.0
2013-09-05 11:10:00,21.31,21.32,21.3,21.3,210800.0,16.5291,16.5369,16.5214,16.5214,210800.0
2013-09-05 11:15:00,21.3,21.33,21.3,21.32,320800.0,16.5214,16.5447,16.5214,16.5369,320800.0
2013-09-05 11:20:00,21.32,21.33,21.3,21.31,443200.0,16.5369,16.5447,16.5214,16.5291,443200.0
2013-09-05 11:25:00,21.31,21.33,21.3,21.3,208400.0,16.5291,16.5447,16.5214,16.5214,208400.0
2013-09-05 11:30:00,21.3,21.31,21.3,21.31,136800.0,16.5214,16.5291,16.5214,16.5291,136800.0
2013-09-05 11:35:00,21.31,21.32,21.3,21.32,336200.0,16.5291,16.5369,16.5214,16.5369,336200.0
2013-09-05 11:40:00,21.32,21.34,21.32,21.33,59200.0,16.5369,16.5524,16.5369,16.5447,59200.0
2013-09-05 11:45:00,21.34,21.34,21.31,21.33,88200.0,16.5524,16.5524,16.5291,16.5447,88200.0
2013-09-05 11:50:00,21.33,21.33,21.31,21.33,449800.0,16.5447,16.5447,16.5291,16.5447,449800.0
2013-09-05 11:55:00,21.33,21.33,21.3,21.3,169000.0,16.5447,16.5447,16.5214,16.5214,169000.0
2013-09-05 12:00:00,21.3,21.3,21.29,21.3,242600.0,16.5214,16.5214,16.5136,16.5214,242600.0
2013-09-05 12:05:00,21.3,21.3,21.28,21.29,98600.0,16.5214,16.5214,16.5059,16.5136,98600.0
2013-09-05 12:10:00,21.29,21.3,21.28,21.3,105000.0,16.5136,16.5214,16.5059,16.5214,105000.0
2013-09-05 12:15:00,21.3,21.31,21.28,21.31,97600.0,16.5214,16.5291,16.5059,16.5291,97600.0
2013-09-05 12:20:00,21.3,21.32,21.29,21.29,55800.0,16.5214,16.5369,16.5136,16.5136,55800.0
2013-09-05 12:25:00,21.3,21.31,21.29,21.3,82200.0,16.5214,16.5291,16.5136,16.5214,82200.0
2013-09-05 12:30:00,21.29,21.3,21.28,21.28,138600.0,16.5136,16.5214,16.5059,16.5059,138600.0
2013-09-05 12:35:00,21.28,21.29,21.28,21.28,115200.0,16.5059,16.5136,16.5059,16.5059,115200.0
2013-09-05 12:40:00,21.28,21.3,21.28,21.3,121600.0,16.5059,16.5214,16.5059,16.5214,121600.0
2013-09-05 12:45:00,21.3,21.3,21.28,21.29,144000.0,16.5214,16.5214,16.5059,16.5136,144000.0
2013-09-05 12:50:00,21.28,21.29,21.28,21.28,88600.0,16.5059,16.5136,16.5059,16.5059,88600.0
2013-09-05 12:55:00,21.27,21.29,21.26,21.27,148200.0,16.4981,16.5136,16.4904,16.4981,148200.0
2013-09-05 13:00:00,21.27,21.3,21.27,21.29,240000.0,16.4981,16.5214,16.4981,16.5136,240000.0
2013-09-05 13:05:00,21.29,21.29,21.28,21.28,63800.0,16.5136,16.5136,16.5059,16.5059,63800.0
2013-09-05 13:10:00,21.28,21.28,21.27,21.28,67000.0,16.5059,16.5059,16.4981,16.5059,67000.0
2013-09-05 13:15:00,21.28,21.28,21.25,21.25,50400.0,16.5059,16.5059,16.4826,16.4826,50400.0
2013-09-05 13:20:00,21.25,21.27,21.25,21.25,503800.0,16.4826,16.4981,16.4826,16.4826,503800.0
2013-09-05 13:25:00,21.25,21.26,21.25,21.25,54800.0,16.4826,16.4904,16.4826,16.4826,54800.0
2013-09-05 13:30:00,21.25,21.25,21.25,21.25,122000.0,16.4826,16.4826,16.4826,16.4826,122000.0
2013-09-05 13:35:00,21.25,21.25,21.25,21.25,65200.0,16.4826,16.4826,16.4826,16.4826,65200.0
2013-09-05 13:40:00,21.25,21.25,21.24,21.24,175800.0,16.4826,16.4826,16.4748,16.4748,175800.0
2013-09-05 13:45:00,21.24,21.25,21.23,21.25,167000.0,16.4748,16.4826,16.4671,16.4826,167000.0
2013-09-05 13:50:00,21.25,21.25,21.22,21.23,124600.0,16.4826,16.4826,16.4593,16.4671,124600.0
2013-09-05 13:55:00,21.23,21.24,21.22,21.23,119000.0,16.4671,16.4748,16.4593,16.4671,119000.0
2013-09-05 14:00:00,21.23,21.25,21.22,21.25,83600.0,16.4671,16.4826,16.4593,16.4826,83600.0
2013-09-05 14:05:00,21.25,21.25,21.24,21.25,120000.0,16.4826,16.4826,16.4748,16.4826,120000.0
2013-09-05 14:10:00,21.24,21.25,21.22,21.25,117000.0,16.4748,16.4826,16.4593,16.4826,117000.0
2013-09-05 14:15:00,21.24,21.25,21.24,21.24,122000.0,16.4748,16.4826,16.4748,16.4748,122000.0
2013-09-05 14:20:00,21.24,21.25,21.22,21.23,137000.0,16.4748,16.4826,16.4593,16.4671,137000.0
2013-09-05 14:25:00,21.23,21.25,21.23,21.24,67400.0,16.4671,16.4826,16.4671,16.4748,67400.0
2013-09-05 14:30:00,21.24,21.25,21.23,21.24,161800.0,16.4748,16.4826,16.4671,16.4748,161800.0
2013-09-05 14:35:00,21.24,21.25,21.23,21.24,129200.0,16.4748,16.4826,16.4671,16.4748,129200.0
2013-09-05 14:40:00,21.24,21.24,21.22,21.23,196800.0,16.4748,16.4748,16.4593,16.4671,196800.0
2013-09-05 14:45:00,21.23,21.23,21.21,21.21,596400.0,16.4671,16.4671,16.4516,16.4516,596400.0
2013-09-05 14:50:00,21.21,21.23,21.21,21.22,229200.0,16.4516,16.4671,16.4516,16.4593,229200.0
2013-09-05 14:55:00,21.22,21.24,21.22,21.23,778200.0,16.4593,16.4748,16.4593,16.4671,778200.0
2013-09-05 15:00:00,21.23,21.23,21.2,21.21,330200.0,16.4671,16.4671,16.4438,16.4516,330200.0
2013-09-05 15:05:00,21.21,21.21,21.18,21.18,226200.0,16.4516,16.4516,16.4283,16.4283,226200.0
2013-09-05 15:10:00,21.19,21.22,21.18,21.22,156000.0,16.4361,16.4593,16.4283,16.4593,156000.0
2013-09-05 15:15:00,21.22,21.22,21.21,21.21,305600.0,16.4593,16.4593,16.4516,16.4516,305600.0
2013-09-05 15:20:00,21.21,21.21,21.18,21.18,460600.0,16.4516,16.4516,16.4283,16.4283,460600.0
2013-09-05 15:25:00,21.18,21.2,21.16,21.19,278200.0,16.4283,16.4438,16.4128,16.4361,278200.0
2013-09-05 15:30:00,21.19,21.2,21.17,21.17,371800.0,16.4361,16.4438,16.4205,16.4205,371800.0
2013-09-05 15:35:00,21.17,21.19,21.16,21.19,323200.0,16.4205,16.4361,16.4128,16.4361,323200.0
2013-09-05 15:40:00,21.19,21.21,21.19,21.2,373600.0,16.4361,16.4516,16.4361,16.4438,373600.0
2013-09-05 15:45:00,21.2,21.23,21.19,21.23,288800.0,16.4438,16.4671,16.4361,16.4671,288800.0
2013-09-05 15:50:00,21.23,21.27,21.23,21.25,895200.0,16.4671,16.4981,16.4671,16.4826,895200.0
2013-09-05 15:55:00,21.25,21.28,21.25,21.28,1110400.0,16.4826,16.5059,16.4826,16.5059,1110400.0
2013-09-06 09:30:00,21.4,21.4,21.25,21.29,509000.0,16.5989,16.5989,16.4826,16.5136,509000.0
2013-09-06 09:35:00,21.28,21.36,21.28,21.32,345400.0,16.5059,16.5679,16.5059,16.5369,345400.0
2013-09-06 09:40:00,21.32,21.32,21.15,21.18,359600.0,16.5369,16.5369,16.405,16.4283,359600.0
2013-09-06 09:45:00,21.18,21.18,21.07,21.17,553000.0,16.4283,16.4283,16.343,16.4205,553000.0
2013-09-06 09:50:00,21.17,21.22,21.13,21.19,457000.0,16.4205,16.4593,16.3895,16.4361,457000.0
2013-09-06 09:55:00,21.19,21.26,21.17,21.25,536200.0,16.4361,16.4904,16.4205,16.4826,536200.0
2013-09-06 10:00:00,21.25,21.26,21.11,21.16,518400.0,16.4826,16.4904,16.374,16.4128,518400.0
2013-09-06 10:05:00,21.15,21.21,21.15,21.21,179000.0,16.405,16.4516,16.405,16.4516,179000.0
2013-09-06 10:10:00,21.21,21.24,21.17,21.18,190200.0,16.4516,16.4748,16.4205,16.4283,190200.0
2013-09-06 10:15:00,21.18,21.23,21.18,21.21,157600.0,16.4283,16.4671,16.4283,16.4516,157600.0
2013-09-06 10:20:00,21.2,21.22,21.18,21.2,159800.0,16.4438,16.4593,16.4283,16.4438,159800.0
2013-09-06 10:25:00,21.19,21.24,21.18,21.22,174000.0,16.4361,16.4748,16.4283,16.4593,174000.0
2013-09-06 10:30:00,21.22,21.27,21.22,21.27,77400.0,16.4593,16.4981,16.4593,16.4981,77400.0
2013-09-06 10:35:00,21.27,21.28,21.26,21.27,158400.0,16.4981,16.5059,16.4904,16.4981,158400.0
2013-09-06 10:40:00,21.27,21.29,21.25,21.27,1047200.0,16.4981,16.5136,16.4826,16.4981,1047200.0
2013-09-06 10:45:00,21.27,21.28,21.26,21.27,924800.0,16.4981,16.5059,16.4904,16.4981,924800.0
2013-09-06 10:50:00,21.28,21.28,21.26,21.27,273800.0,16.5059,16.5059,16.4904,16.4981,273800.0
2013-09-06 10:55:00,21.28,21.3,21.26,21.29,202000.0,16.5059,16.5214,16.4904,16.5136,202000.0
2013-09-06 11:00:00,21.29,21.3,21.27,21.29,336200.0,16.5136,16.5214,16.4981,16.5136,336200.0
2013-09-06 11:05:00,21.3,21.32,21.29,21.31,93800.0,16.5214,16.5369,16.5136,16.5291,93800.0
2013-09-06 11:10:00,21.31,21.34,21.3,21.33,189600.0,16.5291,16.5524,16.5214,16.5447,189600.0
2013-09-06 11:15:00,21.33,21.35,21.31,21.32,201000.0,16.5447,16.5602,16.5291,16.5369,201000.0
2013-09-06 11:20:00,21.32,21.33,21.32,21.32,231200.0,16.5369,16.5447,16.5369,16.5369,231200.0
2013-09-06 11:25:00,21.32,21.33,21.3,21.32,180800.0,16.5369,16.5447,16.5214,16.5369,180800.0
2013-09-06 11:30:00,21.33,21.33,21.31,21.33,332200.0,16.5447,16.5447,16.5291,16.5447,332200.0
2013-09-06 11:35:00,21.32,21.33,21.3,21.31,116200.0,16.5369,16.5447,16.5214,16.5291,116200.0
2013-09-06 11:40:00,21.31,21.33,21.31,21.32,81400.0,16.5291,16.5447,16.5291,16.5369,81400.0
2013-09-06 11:45:00,21.32,21.33,21.31,21.31,132600.0,16.5369,16.5447,16.5291,16.5291,132600.0
2013-09-06 11:50:00,21.32,21.32,21.3,21.31,146600.0,16.5369,16.5369,16.5214,16.5291,146600.0
2013-09-06 11:55:00,21.31,21.33,21.3,21.32,66400.0,16.5291,16.5447,16.5214,16.5369,66400.0
2013-09-06 12:00:00,21.32,21.34,21.32,21.33,103400.0,16.5369,16.5524,16.5369,16.5447,103400.0
2013-09-06 12:05:00,21.33,21.33,21.31,21.31,100200.0,16.5447,16.5447,16.5291,16.5291,100200.0
2013-09-06 12:10:00,21.32,21.33,21.31,21.32,249800.0,16.5369,16.5447,16.5291,16.5369,249800.0
2013-09-06 12:15:00,21.32,21.34,21.32,21.34,635200.0,16.5369,16.5524,16.5369,16.5524,635200.0
2013-09-06 12:20:00,21.34,21.34,21.31,21.31,184200.0,16.5524,16.5524,16.5291,16.5291,184200.0
2013-09-06 12:25:00,21.31,21.32,21.3,21.31,193000.0,16.5291,16.5369,16.5214,16.5291,193000.0
2013-09-06 12:30:00,21.3,21.31,21.3,21.31,45000.0,16.5214,16.5291,16.5214,16.5291,45000.0
2013-09-06 12:35:00,21.3,21.31,21.29,21.3,99000.0,16.5214,16.5291,16.5136,16.5214,99000.0
2013-09-06 12:40:00,21.3,21.31,21.29,21.31,112600.0,16.5214,16.5291,16.5136,16.5291,112600.0
2013-09-06 12:45:00,21.31,21.31,21.29,21.3,111200.0,16.5291,16.5291,16.5136,16.5214,111200.0
2013-09-06 12:50:00,21.3,21.31,21.3,21.31,110800.0,16.5214,16.5291,16.5214,16.5291,110800.0
2013-09-06 12:55:00,21.31,21.33,21.31,21.33,85200.0,16.5291,16.5447,16.5291,16.5447,85200.0
2013-09-06 13:00:00,21.33,21.36,21.33,21.35,73200.0,16.5447,16.5679,16.5447,16.5602,73200.0
2013-09-06 13:05:00,21.36,21.38,21.34,21.36,159200.0,16.5679,16.5834,16.5524,16.5679,159200.0
2013-09-06 13:10:00,21.36,21.38,21.35,21.36,137600.0,16.5679,16.5834,16.5602,16.5679,137600.0
2013-09-06 13:15:00,21.36,21.42,21.36,21.42,57800.0,16.5679,16.6145,16.5679,16.6145,57800.0
2013-09-06 13:20:00,21.42,21.42,21.4,21.41,299800.0,16.6145,16.6145,16.5989,16.6067,299800.0
2013-09-06 13:25:00,21.41,21.41,21.38,21.39,82000.0,16.6067,16.6067,16.5834,16.5912,82000.0
2013-09-06 13:30:00,21.39,21.39,21.36,21.38,127400.0,16.5912,16.5912,16.5679,16.5834,127400.0
2013-09-06 13:35:00,21.38,21.38,21.35,21.35,86200.0,16.5834,16.5834,16.5602,16.5602,86200.0
2013-09-06 13:40:00,21.35,21.35,21.32,21.33,235000.0,16.5602,16.5602,16.5369,16.5447,235000.0
2013-09-06 13:45:00,21.33,21.39,21.32,21.39,71400.0,16.5447,16.5912,16.5369,16.5912,71400.0
2013-09-06 13:50:00,21.39,21.43,21.39,21.42,339200.0,16.5912,16.6222,16.5912,16.6145,339200.0
2013-09-06 13:55:00,21.42,21.42,21.4,21.42,91600.0,16.6145,16.6145,16.5989,16.6145,91600.0
2013-09-06 14:00:00,21.42,21.43,21.4,21.4,81600.0,16.6145,16.6222,16.5989,16.5989,81600.0
2013-09-06 14:05:00,21.41,21.41,21.39,21.4,477200.0,16.6067,16.6067,16.5912,16.5989,477200.0
2013-09-06 14:10:00,21.4,21.4,21.36,21.36,128800.0,16.5989,16.5989,16.5679,16.5679,128800.0
2013-09-06 14:15:00,21.36,21.37,21.35,21.35,133600.0,16.5679,16.5757,16.5602,16.5602,133600.0
2013-09-06 14:20:00,21.35,21.37,21.34,21.37,56800.0,16.5602,16.5757,16.5524,16.5757,56800.0
2013-09-06 14:25:00,21.37,21.38,21.36,21.38,140600.0,16.5757,16.5834,16.5679,16.5834,140600.0
2013-09-06 14:30:00,21.38,21.4,21.37,21.37,133200.0,16.5834,16.5989,16.5757,16.5757,133200.0
2013-09-06 14:35:00,21.37,21.39,21.36,21.37,65600.0,16.5757,16.5912,16.5679,16.5757,65600.0
2013-09-06 14:40:00,21.37,21.38,21.34,21.34,140000.0,16.5757,16.5834,16.5524,16.5524,140000.0
2013-09-06 14:45:00,21.35,21.36,21.34,21.35,163200.0,16.5602,16.5679,16.5524,16.5602,163200.0
2013-09-06 14:50:00,21.36,21.39,21.35,21.38,199200.0,16.5679,16.5912,16.5602,16.5834,199200.0
2013-09-06 14:55:00,21.38,21.38,21.36,21.37,105800.0,16.5834,16.5834,16.5679,16.5757,105800.0
2013-09-06 15:00:00,21.37,21.39,21.36,21.39,146200.0,16.5757,16.5912,16.5679,16.5912,146200.0
2013-09-06 15:05:00,21.39,21.41,21.35,21.35,568600.0,16.5912,16.6067,16.5602,16.5602,568600.0
2013-09-06 15:10:00,21.35,21.35,21.33,21.35,128000.0,16.5602,16.5602,16.5447,16.5602,128000.0
2013-09-06 15:15:00,21.35,21.36,21.34,21.36,252400.0,16.5602,16.5679,16.5524,16.5679,252400.0
2013-09-06 15:20:00,21.36,21.37,21.35,21.35,86200.0,16.5679,16.5757,16.5602,16.5602,86200.0
2013-09-06 15:25:00,21.35,21.36,21.35,21.36,113800.0,16.5602,16.5679,16.5602,16.5679,113800.0
2013-09-06 15:30:00,21.36,21.36,21.33,21.33,131000.0,16.5679,16.5679,16.5447,16.5447,131000.0
2013-09-06 15:35:00,21.33,21.33,21.3,21.32,197800.0,16.5447,16.5447,16.5214,16.5369,197800.0
2013-09-06 15:40:00,21.32,21.34,21.32,21.33,103200.0,16.5369,16.5524,16.5369,16.5447,103200.0
2013-09-06 15:45:00,21.33,21.33,21.28,21.28,269800.0,16.5447,16.5447,16.5059,16.5059,269800.0
2013-09-06 15:50:00,21.28,21.28,21.24,21.28,519800.0,16.5059,16.5059,16.4748,16.5059,519800.0
2013-09-06 15:55:00,21.28,21.28,21.23,21.24,1141400.0,16.5059,16.5059,16.4671,16.4748,1141400.0
2013-09-09 09:30:00,21.28,21.35,21.25,21.26,455000.0,16.5059,16.5602,16.4826,16.4904,455000.0
2013-09-09 09:35:00,21.27,21.28,21.22,21.22,365200.0,16.4981,16.5059,16.4593,16.4593,365200.0
2013-09-09 09:40:00,21.22,21.24,21.18,21.2,211600.0,16.4593,16.4748,16.4283,16.4438,211600.0
2013-09-09 09:45:00,21.2,21.23,21.18,21.23,333000.0,16.4438,16.4671,16.4283,16.4671,333000.0
2013-09-09 09:50:00,21.23,21.25,21.18,21.18,332200.0,16.4671,16.4826,16.4283,16.4283,332200.0
2013-09-09 09:55:00,21.18,21.18,21.11,21.11,476600.0,16.4283,16.4283,16.374,16.374,476600.0
2013-09-09 10:00:00,21.11,21.16,21.11,21.15,484800.0,16.374,16.4128,16.374,16.405,484800.0
2013-09-09 10:05:00,21.15,21.21,21.13,21.18,330200.0,16.405,16.4516,16.3895,16.4283,330200.0
2013-09-09 10:10:00,21.19,21.19,21.14,21.16,254000.0,16.4361,16.4361,16.3973,16.4128,254000.0
2013-09-09 10:15:00,21.16,21.17,21.13,21.13,291800.0,16.4128,16.4205,16.3895,16.3895,291800.0
2013-09-09 10:20:00,21.13,21.13,21.13,21.13,185000.0,16.3895,16.3895,16.3895,16.3895,185000.0
2013-09-09 10:25:00,21.13,21.15,21.07,21.08,200200.0,16.3895,16.405,16.343,16.3507,200200.0
2013-09-09 10:30:00,21.08,21.1,21.07,21.1,200200.0,16.3507,16.3663,16.343,16.3663,200200.0
2013-09-09 10:35:00,21.1,21.1,21.08,21.1,147600.0,16.3663,16.3663,16.3507,16.3663,147600.0
2013-09-09 10:40:00,21.1,21.11,21.08,21.1,268400.0,16.3663,16.374,16.3507,16.3663,268400.0
2013-09-09 10:45:00,21.1,21.11,21.07,21.11,272600.0,16.3663,16.374,16.343,16.374,272600.0
2013-09-09 10:50:00,21.1,21.11,21.08,21.08,183200.0,16.3663,16.374,16.3507,16.3507,183200.0
2013-09-09 10:55:00,21.08,21.1,21.07,21.08,251400.0,16.3507,16.3663,16.343,16.3507,251400.0
2013-09-09 11:00:00,21.08,21.09,21.05,21.05,182400.0,16.3507,16.3585,16.3275,16.3275,182400.0
2013-09-09 11:05:00,21.05,21.07,21.05,21.07,121600.0,16.3275,16.343,16.3275,16.343,121600.0
2013-09-09 11:10:00,21.07,21.07,21.05,21.06,52600.0,16.343,16.343,16.3275,16.3352,52600.0
2013-09-09 11:15:00,21.06,21.06,21.05,21.05,92400.0,16.3352,16.3352,16.3275,16.3275,92400.0
2013-09-09 11:20:00,21.05,21.07,21.05,21.07,186600.0,16.3275,16.343,16.3275,16.343,186600.0
2013-09-09 11:25:00,21.07,21.09,21.07,21.07,112600.0,16.343,16.3585,16.343,16.343,112600.0
2013-09-09 11:30:00,21.07,21.09,21.07,21.09,217400.0,16.343,16.3585,16.343,16.3585,217400.0
2013-09-09 11:35:00,21.08,21.11,21.08,21.11,129400.0,16.3507,16.374,16.3507,16.374,129400.0
2013-09-09 11:40:00,21.12,21.13,21.11,21.12,127800.0,16.3818,16.3895,16.374,16.3818,127800.0
2013-09-09 11:45:00,21.12,21.13,21.11,21.13,73600.0,16.3818,16.3895,16.374,16.3895,73600.0
2013-09-09 11:50:00,21.12,21.13,21.11,21.11,146000.0,16.3818,16.3895,16.374,16.374,146000.0
2013-09-09 11:55:00,21.11,21.12,21.11,21.12,73800.0,16.374,16.3818,16.374,16.3818,73800.0
2013-09-09 12:00:00,21.12,21.13,21.12,21.13,159000.0,16.3818,16.3895,16.3818,16.3895,159000.0
2013-09-09 12:05:00,21.13,21.13,21.11,21.11,159400.0,16.3895,16.3895,16.374,16.374,159400.0
2013-09-09 12:10:00,21.11,21.15,21.11,21.15,230000.0,16.374,16.405,16.374,16.405,230000.0
2013-09-09 12:15:00,21.15,21.16,21.15,21.15,46800.0,16.405,16.4128,16.405,16.405,46800.0
2013-09-09 12:20:00,21.15,21.15,21.14,21.15,78000.0,16.405,16.405,16.3973,16.405,78000.0
2013-09-09 12:25:00,21.15,21.16,21.15,21.16,93800.0,16.405,16.4128,16.405,16.4128,93800.0
2013-09-09 12:30:00,21.15,21.16,21.11,21.13,205600.0,16.405,16.4128,16.374,16.3895,205600.0
2013-09-09 12:35:00,21.13,21.14,21.13,21.13,272200.0,16.3895,16.3973,16.3895,16.3895,272200.0
2013-09-09 12:40:00,21.13,21.17,21.13,21.15,192200.0,16.3895,16.4205,16.3895,16.405,192200.0
2013-09-09 12:45:00,21.15,21.16,21.14,21.15,76200.0,16.405,16.4128,16.3973,16.405,76200.0
2013-09-09 12:50:00,21.15,21.16,21.14,21.16,144400.0,16.405,16.4128,16.3973,16.4128,144400.0
2013-09-09 12:55:00,21.16,21.16,21.14,21.15,80200.0,16.4128,16.4128,16.3973,16.405,80200.0
2013-09-09 13:00:00,21.15,21.16,21.14,21.15,121400.0,16.405,16.4128,16.3973,16.405,121400.0
2013-09-09 13:05:00,21.15,21.15,21.13,21.13,102000.0,16.405,16.405,16.3895,16.3895,102000.0
2013-09-09 13:10:00,21.13,21.14,21.13,21.14,90400.0,16.3895,16.3973,16.3895,16.3973,90400.0
2013-09-09 13:15:00,21.14,21.14,21.12,21.13,163400.0,16.3973,16.3973,16.3818,16.3895,163400.0
2013-09-09 13:20:00,21.13,21.15,21.13,21.13,146600.0,16.3895,16.405,16.3895,16.3895,146600.0
2013-09-09 13:25:00,21.13,21.13,21.11,21.13,50000.0,16.3895,16.3895,16.374,16.3895,50000.0
2013-09-09 13:30:00,21.13,21.14,21.12,21.13,95400.0,16.3895,16.3973,16.3818,16.3895,95400.0
2013-09-09 13:35:00,21.13,21.14,21.12,21.13,109000.0,16.3895,16.3973,16.3818,16.3895,109000.0
2013-09-09 13:40:00,21.13,21.14,21.11,21.14,56000.0,16.3895,16.3973,16.374,16.3973,56000.0
2013-09-09 13:45:00,21.14,21.16,21.13,21.15,121000.0,16.3973,16.4128,16.3895,16.405,121000.0
2013-09-09 13:50:00,21.15,21.16,21.14,21.15,81400.0,16.405,16.4128,16.3973,16.405,81400.0
2013-09-09 13:55:00,21.14,21.15,21.13,21.15,256000.0,16.3973,16.405,16.3895,16.405,256000.0
2013-09-09 14:00:00,21.15,21.15,21.13,21.14,385000.0,16.405,16.405,16.3895,16.3973,385000.0
2013-09-09 14:05:00,21.14,21.14,21.13,21.14,120000.0,16.3973,16.3973,16.3895,16.3973,120000.0
2013-09-09 14:10:00,21.14,21.15,21.14,21.14,120800.0,16.3973,16.405,16.3973,16.3973,120800.0
2013-09-09 14:15:00,21.15,21.17,21.14,21.17,507600.0,16.405,16.4205,16.3973,16.4205,507600.0
2013-09-09 14:20:00,21.17,21.18,21.16,21.16,141000.0,16.4205,16.4283,16.4128,16.4128,141000.0
2013-09-09 14:25:00,21.17,21.17,21.15,21.15,132600.0,16.4205,16.4205,16.405,16.405,132600.0
2013-09-09 14:30:00,21.15,21.15,21.13,21.15,667400.0,16.405,16.405,16.3895,16.405,667400.0
2013-09-09 14:35:00,21.15,21.18,21.15,21.18,1335600.0,16.405,16.4283,16.405,16.4283,1335600.0
2013-09-09 14:40:00,21.18,21.21,21.18,21.2,395800.0,16.4283,16.4516,16.4283,16.4438,395800.0
2013-09-09 14:45:00,21.2,21.23,21.18,21.23,951400.0,16.4438,16.4671,16.4283,16.4671,951400.0
2013-09-09 14:50:00,21.23,21.25,21.22,21.23,286400.0,16.4671,16.4826,16.4593,16.4671,286400.0
2013-09-09 14:55:00,21.23,21.23,21.22,21.23,354600.0,16.4671,16.4671,16.4593,16.4671,354600.0
2013-09-09 15:00:00,21.23,21.23,21.2,21.21,707000.0,16.4671,16.4671,16.4438,16.4516,707000.0
2013-09-09 15:05:00,21.2,21.21,21.18,21.18,333600.0,16.4438,16.4516,16.4283,16.4283,333600.0
2013-09-09 15:10:00,21.18,21.18,21.17,21.17,232400.0,16.4283,16.4283,16.4205,16.4205,232400.0
2013-09-09 15:15:00,21.17,21.18,21.16,21.16,424000.0,16.4205,16.4283,16.4128,16.4128,424000.0
2013-09-09 15:20:00,21.16,21.18,21.15,21.17,402000.0,16.4128,16.4283,16.405,16.4205,402000.0
2013-09-09 15:25:00,21.17,21.18,21.16,21.18,148800.0,16.4205,16.4283,16.4128,16.4283,148800.0
2013-09-09 15:30:00,21.18,21.18,21.17,21.18,141800.0,16.4283,16.4283,16.4205,16.4283,141800.0
2013-09-09 15:35:00,21.18,21.18,21.17,21.17,224200.0,16.4283,16.4283,16.4205,16.4205,224200.0
2013-09-09 15:40:00,21.17,21.18,21.15,21.16,581200.0,16.4205,16.4283,16.405,16.4128,581200.0
2013-09-09 15:45:00,21.16,21.17,21.15,21.17,427400.0,16.4128,16.4205,16.405,16.4205,427400.0
2013-09-09 15:50:00,21.16,21.17,21.15,21.16,597200.0,16.4128,16.4205,16.405,16.4128,597200.0
2013-09-09 15:55:00,21.16,21.16,21.15,21.15,934400.0,16.4128,16.4128,16.405,16.405,934400.0
2013-09-10 09:30:00,21.23,21.36,21.21,21.34,622000.0,16.4671,16.5679,16.4516,16.5524,622000.0
2013-09-10 09:35:00,21.34,21.34,21.25,21.28,277400.0,16.5524,16.5524,16.4826,16.5059,277400.0
2013-09-10 09:40:00,21.27,21.28,21.23,21.26,360800.0,16.4981,16.5059,16.4671,16.4904,360800.0
2013-09-10 09:45:00,21.25,21.27,21.23,21.25,406800.0,16.4826,16.4981,16.4671,16.4826,406800.0
2013-09-10 09:50:00,21.25,21.29,21.25,21.25,683600.0,16.4826,16.5136,16.4826,16.4826,683600.0
2013-09-10 09:55:00,21.25,21.26,21.22,21.22,422800.0,16.4826,16.4904,16.4593,16.4593,422800.0
2013-09-10 10:00:00,21.23,21.27,21.22,21.26,255200.0,16.4671,16.4981,16.4593,16.4904,255200.0
2013-09-10 10:05:00,21.25,21.27,21.23,21.23,188600.0,16.4826,16.4981,16.4671,16.4671,188600.0
2013-09-10 10:10:00,21.24,21.26,21.23,21.25,142600.0,16.4748,16.4904,16.4671,16.4826,142600.0
2013-09-10 10:15:00,21.25,21.26,21.23,21.23,224600.0,16.4826,16.4904,16.4671,16.4671,224600.0
2013-09-10 10:20:00,21.23,21.25,21.22,21.23,313200.0,16.4671,16.4826,16.4593,16.4671,313200.0
2013-09-10 10:25:00,21.23,21.24,21.22,21.23,184400.0,16.4671,16.4748,16.4593,16.4671,184400.0
2013-09-10 10:30:00,21.23,21.25,21.23,21.25,140600.0,16.4671,16.4826,16.4671,16.4826,140600.0
2013-09-10 10:35:00,21.25,21.27,21.25,21.27,217200.0,16.4826,16.4981,16.4826,16.4981,217200.0
2013-09-10 10:40:00,21.27,21.32,21.26,21.31,284000.0,16.4981,16.5369,16.4904,16.5291,284000.0
2013-09-10 10:45:00,21.31,21.32,21.29,21.32,153600.0,16.5291,16.5369,16.5136,16.5369,153600.0
2013-09-10 10:50:00,21.32,21.35,21.31,21.34,120800.0,16.5369,16.5602,16.5291,16.5524,120800.0
2013-09-10 10:55:00,21.34,21.34,21.33,21.33,147000.0,16.5524,16.5524,16.5447,16.5447,147000.0
2013-09-10 11:00:00,21.33,21.35,21.33,21.34,207000.0,16.5447,16.5602,16.5447,16.5524,207000.0
2013-09-10 11:05:00,21.34,21.36,21.33,21.36,145200.0,16.5524,16.5679,16.5447,16.5679,145200.0
2013-09-10 11:10:00,21.37,21.39,21.36,21.39,201200.0,16.5757,16.5912,16.5679,16.5912,201200.0
2013-09-10 11:15:00,21.39,21.39,21.36,21.37,140800.0,16.5912,16.5912,16.5679,16.5757,140800.0
2013-09-10 11:20:00,21.37,21.39,21.36,21.39,105000.0,16.5757,16.5912,16.5679,16.5912,105000.0
2013-09-10 11:25:00,21.39,21.39,21.38,21.38,121200.0,16.5912,16.5912,16.5834,16.5834,121200.0
2013-09-10 11:30:00,21.38,21.38,21.37,21.38,182400.0,16.5834,16.5834,16.5757,16.5834,182400.0
2013-09-10 11:35:00,21.38,21.4,21.37,21.39,281800.0,16.5834,16.5989,16.5757,16.5912,281800.0
2013-09-10 11:40:00,21.39,21.42,21.39,21.4,147400.0,16.5912,16.6145,16.5912,16.5989,147400.0
2013-09-10 11:45:00,21.4,21.4,21.36,21.37,252800.0,16.5989,16.5989,16.5679,16.5757,252800.0
2013-09-10 11:50:00,21.38,21.39,21.37,21.39,240000.0,16.5834,16.5912,16.5757,16.5912,240000.0
2013-09-10 11:55:00,21.39,21.39,21.35,21.35,686200.0,16.5912,16.5912,16.5602,16.5602,686200.0
2013-09-10 12:00:00,21.35,21.35,21.33,21.33,199400.0,16.5602,16.5602,16.5447,16.5447,199400.0
2013-09-10 12:05:00,21.33,21.38,21.33,21.36,215400.0,16.5447,16.5834,16.5447,16.5679,215400.0
2013-09-10 12:10:00,21.36,21.36,21.35,21.35,103200.0,16.5679,16.5679,16.5602,16.5602,103200.0
2013-09-10 12:15:00,21.35,21.36,21.35,21.35,104000.0,16.5602,16.5679,16.5602,16.5602,104000.0
2013-09-10 12:20:00,21.35,21.36,21.34,21.35,102400.0,16.5602,16.5679,16.5524,16.5602,102400.0
2013-09-10 12:25:00,21.35,21.36,21.35,21.36,85800.0,16.5602,16.5679,16.5602,16.5679,85800.0
2013-09-10 12:30:00,21.36,21.36,21.34,21.35,571200.0,16.5679,16.5679,16.5524,16.5602,571200.0
2013-09-10 12:35:00,21.35,21.35,21.33,21.33,307000.0,16.5602,16.5602,16.5447,16.5447,307000.0
2013-09-10 12:40:00,21.34,21.34,21.32,21.33,128000.0,16.5524,16.5524,16.5369,16.5447,128000.0
2013-09-10 12:45:00,21.33,21.33,21.33,21.33,147000.0,16.5447,16.5447,16.5447,16.5447,147000.0
2013-09-10 12:50:00,21.33,21.33,21.31,21.32,142200.0,16.5447,16.5447,16.5291,16.5369,142200.0
2013-09-10 12:55:00,21.32,21.33,21.31,21.31,149000.0,16.5369,16.5447,16.5291,16.5291,149000.0
2013-09-10 13:00:00,21.31,21.33,21.3,21.32,126600.0,16.5291,16.5447,16.5214,16.5369,126600.0
2013-09-10 13:05:00,21.32,21.33,21.32,21.32,78200.0,16.5369,16.5447,16.5369,16.5369,78200.0
2013-09-10 13:10:00,21.33,21.33,21.31,21.32,109600.0,16.5447,16.5447,16.5291,16.5369,109600.0
2013-09-10 13:15:00,21.32,21.32,21.29,21.3,466200.0,16.5369,16.5369,16.5136,16.5214,466200.0
2013-09-10 13:20:00,21.3,21.31,21.29,21.29,190200.0,16.5214,16.5291,16.5136,16.5136,190200.0
2013-09-10 13:25:00,21.29,21.31,21.29,21.29,124600.0,16.5136,16.5291,16.5136,16.5136,124600.0
2013-09-10 13:30:00,21.29,21.3,21.29,21.29,64200.0,16.5136,16.5214,16.5136,16.5136,64200.0
2013-09-10 13:35:00,21.3,21.3,21.29,21.3,254600.0,16.5214,16.5214,16.5136,16.5214,254600.0
2013-09-10 13:40:00,21.3,21.34,21.3,21.34,118600.0,16.5214,16.5524,16.5214,16.5524,118600.0
2013-09-10 13:45:00,21.34,21.36,21.34,21.36,223800.0,16.5524,16.5679,16.5524,16.5679,223800.0
2013-09-10 13:50:00,21.36,21.36,21.35,21.35,190400.0,16.5679,16.5679,16.5602,16.5602,190400.0
2013-09-10 13:55:00,21.35,21.38,21.35,21.36,203600.0,16.5602,16.5834,16.5602,16.5679,203600.0
2013-09-10 14:00:00,21.36,21.38,21.36,21.37,137600.0,16.5679,16.5834,16.5679,16.5757,137600.0
2013-09-10 14:05:00,21.38,21.41,21.37,21.4,76200.0,16.5834,16.6067,16.5757,16.5989,76200.0
2013-09-10 14:10:00,21.41,21.42,21.39,21.41,159400.0,16.6067,16.6145,16.5912,16.6067,159400.0
2013-09-10 14:15:00,21.41,21.42,21.4,21.41,648200.0,16.6067,16.6145,16.5989,16.6067,648200.0
2013-09-10 14:20:00,21.4,21.42,21.4,21.41,363200.0,16.5989,16.6145,16.5989,16.6067,363200.0
2013-09-10 14:25:00,21.41,21.41,21.39,21.41,93800.0,16.6067,16.6067,16.5912,16.6067,93800.0
2013-09-10 14:30:00,21.41,21.41,21.39,21.39,181200.0,16.6067,16.6067,16.5912,16.5912,181200.0
2013-09-10 14:35:00,21.39,21.41,21.38,21.4,205800.0,16.5912,16.6067,16.5834,16.5989,205800.0
2013-09-10 14:40:00,21.4,21.41,21.38,21.38,277800.0,16.5989,16.6067,16.5834,16.5834,277800.0
2013-09-10 14:45:00,21.38,21.39,21.36,21.37,181000.0,16.5834,16.5912,16.5679,16.5757,181000.0
2013-09-10 14:50:00,21.36,21.38,21.36,21.36,114800.0,16.5679,16.5834,16.5679,16.5679,114800.0
2013-09-10 14:55:00,21.36,21.41,21.36,21.4,194800.0,16.5679,16.6067,16.5679,16.5989,194800.0
2013-09-10 15:00:00,21.4,21.4,21.38,21.38,125600.0,16.5989,16.5989,16.5834,16.5834,125600.0
2013-09-10 15:05:00,21.38,21.4,21.38,21.39,272200.0,16.5834,16.5989,16.5834,16.5912,272200.0
2013-09-10 15:10:00,21.39,21.4,21.38,21.39,129200.0,16.5912,16.5989,16.5834,16.5912,129200.0
2013-09-10 15:15:00,21.39,21.39,21.38,21.38,366400.0,16.5912,16.5912,16.5834,16.5834,366400.0
2013-09-10 15:20:00,21.38,21.39,21.38,21.39,379000.0,16.5834,16.5912,16.5834,16.5912,379000.0
2013-09-10 15:25:00,21.39,21.41,21.39,21.41,138400.0,16.5912,16.6067,16.5912,16.6067,138400.0
2013-09-10 15:30:00,21.4,21.41,21.38,21.39,466600.0,16.5989,16.6067,16.5834,16.5912,466600.0
2013-09-10 15:35:00,21.39,21.39,21.37,21.39,252200.0,16.5912,16.5912,16.5757,16.5912,252200.0
2013-09-10 15:40:00,21.39,21.39,21.38,21.38,428000.0,16.5912,16.5912,16.5834,16.5834,428000.0
2013-09-10 15:45:00,21.38,21.41,21.36,21.4,585400.0,16.5834,16.6067,16.5679,16.5989,585400.0
2013-09-10 15:50:00,21.4,21.41,21.39,21.39,474800.0,16.5989,16.6067,16.5912,16.5912,474800.0
2013-09-10 15:55:00,21.39,21.42,21.39,21.42,871400.0,16.5912,16.6145,16.5912,16.6145,871400.0
2013-09-11 09:30:00,21.43,21.68,21.36,21.6,711200.0,16.6222,16.8161,16.5679,16.7541,711200.0
2013-09-11 09:35:00,21.6,21.61,21.57,21.58,389200.0,16.7541,16.7618,16.7308,16.7386,389200.0
2013-09-11 09:40:00,21.58,21.61,21.57,21.61,216800.0,16.7386,16.7618,16.7308,16.7618,216800.0
2013-09-11 09:45:00,21.61,21.61,21.58,21.58,418800.0,16.7618,16.7618,16.7386,16.7386,418800.0
2013-09-11 09:50:00,21.58,21.61,21.57,21.58,307400.0,16.7386,16.7618,16.7308,16.7386,307400.0
2013-09-11 09:55:00,21.58,21.59,21.55,21.58,280600.0,16.7386,16.7463,16.7153,16.7386,280600.0
2013-09-11 10:00:00,21.58,21.6,21.55,21.6,222000.0,16.7386,16.7541,16.7153,16.7541,222000.0
2013-09-11 10:05:00,21.6,21.64,21.6,21.64,324000.0,16.7541,16.7851,16.7541,16.7851,324000.0
2013-09-11 10:10:00,21.64,21.68,21.62,21.67,233200.0,16.7851,16.8161,16.7696,16.8084,233200.0
2013-09-11 10:15:00,21.67,21.67,21.63,21.65,254600.0,16.8084,16.8084,16.7773,16.7929,254600.0
2013-09-11 10:20:00,21.65,21.68,21.62,21.68,159200.0,16.7929,16.8161,16.7696,16.8161,159200.0
2013-09-11 10:25:00,21.67,21.72,21.66,21.72,289400.0,16.8084,16.8472,16.8006,16.8472,289400.0
2013-09-11 10:30:00,21.71,21.75,21.7,21.74,339000.0,16.8394,16.8704,16.8316,16.8627,339000.0
2013-09-11 10:35:00,21.74,21.74,21.67,21.67,235200.0,16.8627,16.8627,16.8084,16.8084,235200.0
2013-09-11 10:40:00,21.68,21.69,21.63,21.63,119200.0,16.8161,16.8239,16.7773,16.7773,119200.0
2013-09-11 10:45:00,21.64,21.65,21.63,21.64,95200.0,16.7851,16.7929,16.7773,16.7851,95200.0
2013-09-11 10:50:00,21.64,21.65,21.62,21.63,163400.0,16.7851,16.7929,16.7696,16.7773,163400.0
2013-09-11 10:55:00,21.64,21.65,21.62,21.63,121600.0,16.7851,16.7929,16.7696,16.7773,121600.0
2013-09-11 11:00:00,21.63,21.64,21.61,21.61,203200.0,16.7773,16.7851,16.7618,16.7618,203200.0
2013-09-11 11:05:00,21.6,21.63,21.59,21.62,236200.0,16.7541,16.7773,16.7463,16.7696,236200.0
2013-09-11 11:10:00,21.61,21.66,21.61,21.66,145600.0,16.7618,16.8006,16.7618,16.8006,145600.0
2013-09-11 11:15:00,21.65,21.68,21.65,21.68,60600.0,16.7929,16.8161,16.7929,16.8161,60600.0
2013-09-11 11:20:00,21.68,21.71,21.68,21.68,137400.0,16.8161,16.8394,16.8161,16.8161,137400.0
2013-09-11 11:25:00,21.67,21.67,21.64,21.64,170800.0,16.8084,16.8084,16.7851,16.7851,170800.0
2013-09-11 11:30:00,21.65,21.71,21.65,21.7,123400.0,16.7929,16.8394,16.7929,16.8316,123400.0
2013-09-11 11:35:00,21.71,21.72,21.67,21.68,191400.0,16.8394,16.8472,16.8084,16.8161,191400.0
2013-09-11 11:40:00,21.67,21.67,21.64,21.65,159600.0,16.8084,16.8084,16.7851,16.7929,159600.0
2013-09-11 11:45:00,21.65,21.67,21.63,21.67,175800.0,16.7929,16.8084,16.7773,16.8084,175800.0
2013-09-11 11:50:00,21.67,21.69,21.66,21.69,203000.0,16.8084,16.8239,16.8006,16.8239,203000.0
2013-09-11 11:55:00,21.69,21.7,21.68,21.68,48800.0,16.8239,16.8316,16.8161,16.8161,48800.0
2013-09-11 12:00:00,21.69,21.72,21.68,21.72,177000.0,16.8239,16.8472,16.8161,16.8472,177000.0
2013-09-11 12:05:00,21.72,21.74,21.72,21.74,108400.0,16.8472,16.8627,16.8472,16.8627,108400.0
2013-09-11 12:10:00,21.73,21.74,21.7,21.74,112000.0,16.8549,16.8627,16.8316,16.8627,112000.0
2013-09-11 12:15:00,21.74,21.74,21.73,21.73,90400.0,16.8627,16.8627,16.8549,16.8549,90400.0
2013-09-11 12:20:00,21.73,21.75,21.73,21.75,185400.0,16.8549,16.8704,16.8549,16.8704,185400.0
2013-09-11 12:25:00,21.75,21.81,21.75,21.8,320600.0,16.8704,16.917,16.8704,16.9092,320600.0
2013-09-11 12:30:00,21.8,21.81,21.75,21.75,250800.0,16.9092,16.917,16.8704,16.8704,250800.0
2013-09-11 12:35:00,21.75,21.75,21.72,21.72,128000.0,16.8704,16.8704,16.8472,16.8472,128000.0
2013-09-11 12:40:00,21.73,21.74,21.73,21.74,89200.0,16.8549,16.8627,16.8549,16.8627,89200.0
2013-09-11 12:45:00,21.74,21.76,21.74,21.75,108600.0,16.8627,16.8782,16.8627,16.8704,108600.0
2013-09-11 12:50:00,21.75,21.77,21.73,21.73,136200.0,16.8704,16.8859,16.8549,16.8549,136200.0
2013-09-11 12:55:00,21.73,21.76,21.73,21.76,91000.0,16.8549,16.8782,16.8549,16.8782,91000.0
2013-09-11 13:00:00,21.76,21.77,21.75,21.76,100000.0,16.8782,16.8859,16.8704,16.8782,100000.0
2013-09-11 13:05:00,21.75,21.78,21.74,21.78,200200.0,16.8704,16.8937,16.8627,16.8937,200200.0
2013-09-11 13:10:00,21.78,21.81,21.78,21.78,197200.0,16.8937,16.917,16.8937,16.8937,197200.0
2013-09-11 13:15:00,21.79,21.81,21.78,21.81,100600.0,16.9015,16.917,16.8937,16.917,100600.0
2013-09-11 13:20:00,21.81,21.82,21.79,21.82,188200.0,16.917,16.9247,16.9015,16.9247,188200.0
2013-09-11 13:25:00,21.81,21.83,21.81,21.82,90400.0,16.917,16.9325,16.917,16.9247,90400.0
2013-09-11 13:30:00,21.83,21.87,21.82,21.86,451600.0,16.9325,16.9635,16.9247,16.9557,451600.0
2013-09-11 13:35:00,21.86,21.87,21.82,21.82,178200.0,16.9557,16.9635,16.9247,16.9247,178200.0
2013-09-11 13:40:00,21.82,21.84,21.82,21.84,309000.0,16.9247,16.9402,16.9247,16.9402,309000.0
2013-09-11 13:45:00,21.83,21.84,21.83,21.84,90400.0,16.9325,16.9402,16.9325,16.9402,90400.0
2013-09-11 13:50:00,21.84,21.84,21.83,21.84,160200.0,16.9402,16.9402,16.9325,16.9402,160200.0
2013-09-11 13:55:00,21.84,21.85,21.83,21.85,137800.0,16.9402,16.948,16.9325,16.948,137800.0
2013-09-11 14:00:00,21.85,21.86,21.85,21.85,107600.0,16.948,16.9557,16.948,16.948,107600.0
2013-09-11 14:05:00,21.86,21.9,21.85,21.9,518200.0,16.9557,16.9868,16.948,16.9868,518200.0
2013-09-11 14:10:00,21.9,21.91,21.88,21.88,314800.0,16.9868,16.9945,16.9713,16.9713,314800.0
2013-09-11 14:15:00,21.88,21.88,21.84,21.84,297200.0,16.9713,16.9713,16.9402,16.9402,297200.0
2013-09-11 14:20:00,21.84,21.85,21.83,21.84,181000.0,16.9402,16.948,16.9325,16.9402,181000.0
2013-09-11 14:25:00,21.84,21.9,21.84,21.89,270400.0,16.9402,16.9868,16.9402,16.979,270400.0
2013-09-11 14:30:00,21.89,21.94,21.88,21.93,938400.0,16.979,17.0178,16.9713,17.01,938400.0
2013-09-11 14:35:00,21.93,21.95,21.89,21.92,785600.0,17.01,17.0256,16.979,17.0023,785600.0
2013-09-11 14:40:00,21.93,21.93,21.89,21.9,254800.0,17.01,17.01,16.979,16.9868,254800.0
2013-09-11 14:45:00,21.9,21.94,21.9,21.93,299000.0,16.9868,17.0178,16.9868,17.01,299000.0
2013-09-11 14:50:00,21.93,21.93,21.91,21.92,126000.0,17.01,17.01,16.9945,17.0023,126000.0
2013-09-11 14:55:00,21.92,21.93,21.91,21.92,187600.0,17.0023,17.01,16.9945,17.0023,187600.0
2013-09-11 15:00:00,21.92,21.92,21.9,21.92,402800.0,17.0023,17.0023,16.9868,17.0023,402800.0
2013-09-11 15:05:00,21.92,21.92,21.89,21.91,202400.0,17.0023,17.0023,16.979,16.9945,202400.0
2013-09-11 15:10:00,21.91,21.93,21.9,21.93,237200.0,16.9945,17.01,16.9868,17.01,237200.0
2013-09-11 15:15:00,21.93,21.93,21.92,21.93,327200.0,17.01,17.01,17.0023,17.01,327200.0
2013-09-11 15:20:00,21.93,21.93,21.91,21.91,140800.0,17.01,17.01,16.9945,16.9945,140800.0
2013-09-11 15:25:00,21.92,21.92,21.89,21.89,173400.0,17.0023,17.0023,16.979,16.979,173400.0
2013-09-11 15:30:00,21.89,21.9,21.87,21.87,189800.0,16.979,16.9868,16.9635,16.9635,189800.0
2013-09-11 15:35:00,21.88,21.9,21.87,21.9,196400.0,16.9713,16.9868,16.9635,16.9868,196400.0
2013-09-11 15:40:00,21.9,21.91,21.9,21.9,208600.0,16.9868,16.9945,16.9868,16.9868,208600.0
2013-09-11 15:45:00,21.9,21.91,21.89,21.91,392200.0,16.9868,16.9945,16.979,16.9945,392200.0
2013-09-11 15:50:00,21.91,21.91,21.89,21.9,520400.0,16.9945,16.9945,16.979,16.9868,520400.0
2013-09-11 15:55:00,21.9,21.91,21.89,21.91,1167600.0,16.9868,16.9945,16.979,16.9945,1167600.0
2013-09-12 09:30:00,21.93,21.97,21.84,21.88,282800.0,17.01,17.0411,16.9402,16.9713,282800.0
2013-09-12 09:35:00,21.89,21.91,21.86,21.89,256200.0,16.979,16.9945,16.9557,16.979,256200.0
2013-09-12 09:40:00,21.89,21.9,21.85,21.86,221800.0,16.979,16.9868,16.948,16.9557,221800.0
2013-09-12 09:45:00,21.86,21.86,21.8,21.81,179200.0,16.9557,16.9557,16.9092,16.917,179200.0
2013-09-12 09:50:00,21.81,21.86,21.78,21.85,241200.0,16.917,16.9557,16.8937,16.948,241200.0
2013-09-12 09:55:00,21.85,21.91,21.85,21.91,209600.0,16.948,16.9945,16.948,16.9945,209600.0
2013-09-12 10:00:00,21.91,21.92,21.86,21.86,208200.0,16.9945,17.0023,16.9557,16.9557,208200.0
2013-09-12 10:05:00,21.87,21.9,21.85,21.88,174400.0,16.9635,16.9868,16.948,16.9713,174400.0
2013-09-12 10:10:00,21.88,21.9,21.85,21.89,116600.0,16.9713,16.9868,16.948,16.979,116600.0
2013-09-12 10:15:00,21.89,21.9,21.86,21.86,116400.0,16.979,16.9868,16.9557,16.9557,116400.0
2013-09-12 10:20:00,21.86,21.88,21.82,21.83,239000.0,16.9557,16.9713,16.9247,16.9325,239000.0
2013-09-12 10:25:00,21.83,21.86,21.83,21.86,102600.0,16.9325,16.9557,16.9325,16.9557,102600.0
2013-09-12 10:30:00,21.86,21.87,21.85,21.86,61400.0,16.9557,16.9635,16.948,16.9557,61400.0
2013-09-12 10:35:00,21.86,21.86,21.83,21.84,242400.0,16.9557,16.9557,16.9325,16.9402,242400.0
2013-09-12 10:40:00,21.84,21.86,21.84,21.85,80000.0,16.9402,16.9557,16.9402,16.948,80000.0
2013-09-12 10:45:00,21.85,21.86,21.83,21.86,100800.0,16.948,16.9557,16.9325,16.9557,100800.0
2013-09-12 10:50:00,21.86,21.88,21.85,21.88,124800.0,16.9557,16.9713,16.948,16.9713,124800.0
2013-09-12 10:55:00,21.88,21.88,21.86,21.86,259200.0,16.9713,16.9713,16.9557,16.9557,259200.0
2013-09-12 11:00:00,21.86,21.86,21.83,21.85,100000.0,16.9557,16.9557,16.9325,16.948,100000.0
2013-09-12 11:05:00,21.85,21.85,21.81,21.82,89600.0,16.948,16.948,16.917,16.9247,89600.0
2013-09-12 11:10:00,21.81,21.82,21.78,21.8,87600.0,16.917,16.9247,16.8937,16.9092,87600.0
2013-09-12 11:15:00,21.8,21.8,21.76,21.79,151000.0,16.9092,16.9092,16.8782,16.9015,151000.0
2013-09-12 11:20:00,21.79,21.82,21.78,21.8,163600.0,16.9015,16.9247,16.8937,16.9092,163600.0
2013-09-12 11:25:00,21.81,21.81,21.78,21.8,87800.0,16.917,16.917,16.8937,16.9092,87800.0
2013-09-12 11:30:00,21.79,21.81,21.75,21.76,145200.0,16.9015,16.917,16.8704,16.8782,145200.0
2013-09-12 11:35:00,21.76,21.77,21.75,21.75,76400.0,16.8782,16.8859,16.8704,16.8704,76400.0
2013-09-12 11:40:00,21.75,21.77,21.74,21.76,40800.0,16.8704,16.8859,16.8627,16.8782,40800.0
2013-09-12 11:45:00,21.77,21.77,21.75,21.75,53600.0,16.8859,16.8859,16.8704,16.8704,53600.0
2013-09-12 11:50:00,21.75,21.76,21.74,21.75,93400.0,16.8704,16.8782,16.8627,16.8704,93400.0
2013-09-12 11:55:00,21.75,21.77,21.75,21.75,54200.0,16.8704,16.8859,16.8704,16.8704,54200.0
2013-09-12 12:00:00,21.75,21.76,21.74,21.75,76600.0,16.8704,16.8782,16.8627,16.8704,76600.0
2013-09-12 12:05:00,21.75,21.79,21.75,21.79,139400.0,16.8704,16.9015,16.8704,16.9015,139400.0
2013-09-12 12:10:00,21.79,21.82,21.79,21.82,399400.0,16.9015,16.9247,16.9015,16.9247,399400.0
2013-09-12 12:15:00,21.81,21.82,21.78,21.78,111200.0,16.917,16.9247,16.8937,16.8937,111200.0
2013-09-12 12:20:00,21.78,21.78,21.75,21.75,76200.0,16.8937,16.8937,16.8704,16.8704,76200.0
2013-09-12 12:25:00,21.75,21.75,21.73,21.74,144000.0,16.8704,16.8704,16.8549,16.8627,144000.0
2013-09-12 12:30:00,21.74,21.76,21.74,21.76,142400.0,16.8627,16.8782,16.8627,16.8782,142400.0
2013-09-12 12:35:00,21.77,21.81,21.77,21.81,64200.0,16.8859,16.917,16.8859,16.917,64200.0
2013-09-12 12:40:00,21.81,21.81,21.78,21.79,86600.0,16.917,16.917,16.8937,16.9015,86600.0
2013-09-12 12:45:00,21.79,21.8,21.78,21.78,62800.0,16.9015,16.9092,16.8937,16.8937,62800.0
2013-09-12 12:50:00,21.78,21.79,21.77,21.77,72600.0,16.8937,16.9015,16.8859,16.8859,72600.0
2013-09-12 12:55:00,21.76,21.79,21.76,21.78,72200.0,16.8782,16.9015,16.8782,16.8937,72200.0
2013-09-12 13:00:00,21.79,21.79,21.77,21.77,100800.0,16.9015,16.9015,16.8859,16.8859,100800.0
2013-09-12 13:05:00,21.78,21.8,21.78,21.8,92600.0,16.8937,16.9092,16.8937,16.9092,92600.0
2013-09-12 13:10:00,21.8,21.81,21.79,21.8,130200.0,16.9092,16.917,16.9015,16.9092,130200.0
2013-09-12 13:15:00,21.8,21.81,21.78,21.81,156200.0,16.9092,16.917,16.8937,16.917,156200.0
2013-09-12 13:20:00,21.81,21.82,21.79,21.79,100200.0,16.917,16.9247,16.9015,16.9015,100200.0
2013-09-12 13:25:00,21.79,21.8,21.78,21.78,77600.0,16.9015,16.9092,16.8937,16.8937,77600.0
2013-09-12 13:30:00,21.78,21.78,21.75,21.75,172200.0,16.8937,16.8937,16.8704,16.8704,172200.0
2013-09-12 13:35:00,21.75,21.81,21.75,21.8,374800.0,16.8704,16.917,16.8704,16.9092,374800.0
2013-09-12 13:40:00,21.8,21.81,21.77,21.77,269200.0,16.9092,16.917,16.8859,16.8859,269200.0
2013-09-12 13:45:00,21.77,21.79,21.76,21.78,130000.0,16.8859,16.9015,16.8782,16.8937,130000.0
2013-09-12 13:50:00,21.78,21.8,21.77,21.77,93400.0,16.8937,16.9092,16.8859,16.8859,93400.0
2013-09-12 13:55:00,21.77,21.78,21.75,21.76,114600.0,16.8859,16.8937,16.8704,16.8782,114600.0
2013-09-12 14:00:00,21.76,21.76,21.74,21.74,118400.0,16.8782,16.8782,16.8627,16.8627,118400.0
2013-09-12 14:05:00,21.74,21.76,21.74,21.75,214800.0,16.8627,16.8782,16.8627,16.8704,214800.0
2013-09-12 14:10:00,21.75,21.75,21.73,21.74,184400.0,16.8704,16.8704,16.8549,16.8627,184400.0
2013-09-12 14:15:00,21.74,21.75,21.72,21.73,142400.0,16.8627,16.8704,16.8472,16.8549,142400.0
2013-09-12 14:20:00,21.73,21.74,21.72,21.74,226000.0,16.8549,16.8627,16.8472,16.8627,226000.0
2013-09-12 14:25:00,21.74,21.75,21.72,21.73,245200.0,16.8627,16.8704,16.8472,16.8549,245200.0
2013-09-12 14:30:00,21.73,21.75,21.72,21.72,120600.0,16.8549,16.8704,16.8472,16.8472,120600.0
2013-09-12 14:35:00,21.73,21.73,21.71,21.72,165400.0,16.8549,16.8549,16.8394,16.8472,165400.0
2013-09-12 14:40:00,21.72,21.74,21.71,21.73,135400.0,16.8472,16.8627,16.8394,16.8549,135400.0
2013-09-12 14:45:00,21.73,21.75,21.73,21.75,56200.0,16.8549,16.8704,16.8549,16.8704,56200.0
2013-09-12 14:50:00,21.74,21.75,21.74,21.75,177600.0,16.8627,16.8704,16.8627,16.8704,177600.0
2013-09-12 14:55:00,21.75,21.75,21.74,21.75,212200.0,16.8704,16.8704,16.8627,16.8704,212200.0
2013-09-12 15:00:00,21.75,21.75,21.73,21.75,268000.0,16.8704,16.8704,16.8549,16.8704,268000.0
2013-09-12 15:05:00,21.75,21.75,21.74,21.74,279600.0,16.8704,16.8704,16.8627,16.8627,279600.0
2013-09-12 15:10:00,21.74,21.75,21.72,21.74,188800.0,16.8627,16.8704,16.8472,16.8627,188800.0
2013-09-12 15:15:00,21.74,21.74,21.71,21.72,124400.0,16.8627,16.8627,16.8394,16.8472,124400.0
2013-09-12 15:20:00,21.72,21.74,21.72,21.73,170400.0,16.8472,16.8627,16.8472,16.8549,170400.0
2013-09-12 15:25:00,21.73,21.74,21.72,21.73,146800.0,16.8549,16.8627,16.8472,16.8549,146800.0
2013-09-12 15:30:00,21.73,21.74,21.72,21.72,241600.0,16.8549,16.8627,16.8472,16.8472,241600.0
2013-09-12 15:35:00,21.73,21.73,21.72,21.73,203800.0,16.8549,16.8549,16.8472,16.8549,203800.0
2013-09-12 15:40:00,21.73,21.74,21.72,21.73,494200.0,16.8549,16.8627,16.8472,16.8549,494200.0
2013-09-12 15:45:00,21.73,21.73,21.71,21.72,332800.0,16.8549,16.8549,16.8394,16.8472,332800.0
2013-09-12 15:50:00,21.72,21.73,21.71,21.71,314400.0,16.8472,16.8549,16.8394,16.8394,314400.0
2013-09-12 15:55:00,21.71,21.75,21.71,21.75,753800.0,16.8394,16.8704,16.8394,16.8704,753800.0
2013-09-13 09:30:00,21.83,21.88,21.77,21.82,444400.0,16.9325,16.9713,16.8859,16.9247,444400.0
2013-09-13 09:35:00,21.83,21.84,21.79,21.83,175200.0,16.9325,16.9402,16.9015,16.9325,175200.0
2013-09-13 09:40:00,21.84,21.89,21.83,21.88,298000.0,16.9402,16.979,16.9325,16.9713,298000.0
2013-09-13 09:45:00,21.89,21.91,21.87,21.91,219400.0,16.979,16.9945,16.9635,16.9945,219400.0
2013-09-13 09:50:00,21.9,21.92,21.89,21.92,263800.0,16.9868,17.0023,16.979,17.0023,263800.0
2013-09-13 09:55:00,21.92,21.92,21.88,21.89,342600.0,17.0023,17.0023,16.9713,16.979,342600.0
2013-09-13 10:00:00,21.89,21.91,21.88,21.89,197000.0,16.979,16.9945,16.9713,16.979,197000.0
2013-09-13 10:05:00,21.89,21.89,21.85,21.86,304800.0,16.979,16.979,16.948,16.9557,304800.0
2013-09-13 10:10:00,21.86,21.87,21.83,21.86,396400.0,16.9557,16.9635,16.9325,16.9557,396400.0
2013-09-13 10:15:00,21.85,21.86,21.8,21.8,307600.0,16.948,16.9557,16.9092,16.9092,307600.0
2013-09-13 10:20:00,21.8,21.85,21.8,21.84,176800.0,16.9092,16.948,16.9092,16.9402,176800.0
2013-09-13 10:25:00,21.84,21.84,21.8,21.8,90000.0,16.9402,16.9402,16.9092,16.9092,90000.0
2013-09-13 10:30:00,21.8,21.8,21.78,21.79,92600.0,16.9092,16.9092,16.8937,16.9015,92600.0
2013-09-13 10:35:00,21.79,21.82,21.79,21.82,100400.0,16.9015,16.9247,16.9015,16.9247,100400.0
2013-09-13 10:40:00,21.82,21.83,21.81,21.82,135600.0,16.9247,16.9325,16.917,16.9247,135600.0
2013-09-13 10:45:00,21.82,21.85,21.82,21.85,141800.0,16.9247,16.948,16.9247,16.948,141800.0
2013-09-13 10:50:00,21.85,21.86,21.85,21.86,143200.0,16.948,16.9557,16.948,16.9557,143200.0
2013-09-13 10:55:00,21.86,21.86,21.84,21.85,154600.0,16.9557,16.9557,16.9402,16.948,154600.0
2013-09-13 11:00:00,21.85,21.88,21.84,21.87,81600.0,16.948,16.9713,16.9402,16.9635,81600.0
2013-09-13 11:05:00,21.87,21.88,21.86,21.86,72400.0,16.9635,16.9713,16.9557,16.9557,72400.0
2013-09-13 11:10:00,21.86,21.87,21.85,21.86,115400.0,16.9557,16.9635,16.948,16.9557,115400.0
2013-09-13 11:15:00,21.86,21.89,21.86,21.87,93800.0,16.9557,16.979,16.9557,16.9635,93800.0
2013-09-13 11:20:00,21.86,21.89,21.86,21.89,102400.0,16.9557,16.979,16.9557,16.979,102400.0
2013-09-13 11:25:00,21.89,21.9,21.89,21.9,147200.0,16.979,16.9868,16.979,16.9868,147200.0
2013-09-13 11:30:00,21.89,21.9,21.87,21.87,90600.0,16.979,16.9868,16.9635,16.9635,90600.0
2013-09-13 11:35:00,21.87,21.88,21.86,21.88,108800.0,16.9635,16.9713,16.9557,16.9713,108800.0
2013-09-13 11:40:00,21.88,21.92,21.88,21.91,101600.0,16.9713,17.0023,16.9713,16.9945,101600.0
2013-09-13 11:45:00,21.91,21.94,21.91,21.93,138200.0,16.9945,17.0178,16.9945,17.01,138200.0
2013-09-13 11:50:00,21.93,21.95,21.93,21.95,152400.0,17.01,17.0256,17.01,17.0256,152400.0
2013-09-13 11:55:00,21.95,21.95,21.92,21.93,82800.0,17.0256,17.0256,17.0023,17.01,82800.0
2013-09-13 12:00:00,21.93,21.94,21.93,21.93,103000.0,17.01,17.0178,17.01,17.01,103000.0
2013-09-13 12:05:00,21.93,21.95,21.92,21.95,94800.0,17.01,17.0256,17.0023,17.0256,94800.0
2013-09-13 12:10:00,21.95,21.95,21.93,21.93,63200.0,17.0256,17.0256,17.01,17.01,63200.0
2013-09-13 12:15:00,21.93,21.95,21.93,21.95,137000.0,17.01,17.0256,17.01,17.0256,137000.0
2013-09-13 12:20:00,21.95,21.98,21.95,21.97,151600.0,17.0256,17.0488,17.0256,17.0411,151600.0
2013-09-13 12:25:00,21.96,21.98,21.96,21.98,128800.0,17.0333,17.0488,17.0333,17.0488,128800.0
2013-09-13 12:30:00,21.98,21.98,21.96,21.98,178800.0,17.0488,17.0488,17.0333,17.0488,178800.0
2013-09-13 12:35:00,21.97,21.98,21.94,21.95,89600.0,17.0411,17.0488,17.0178,17.0256,89600.0
2013-09-13 12:40:00,21.94,21.95,21.91,21.91,49600.0,17.0178,17.0256,16.9945,16.9945,49600.0
2013-09-13 12:45:00,21.91,21.92,21.91,21.92,69000.0,16.9945,17.0023,16.9945,17.0023,69000.0
2013-09-13 12:50:00,21.92,21.93,21.92,21.93,58000.0,17.0023,17.01,17.0023,17.01,58000.0
2013-09-13 12:55:00,21.93,21.93,21.92,21.92,58800.0,17.01,17.01,17.0023,17.0023,58800.0
2013-09-13 13:00:00,21.92,21.93,21.92,21.93,103200.0,17.0023,17.01,17.0023,17.01,103200.0
2013-09-13 13:05:00,21.93,21.93,21.91,21.92,67800.0,17.01,17.01,16.9945,17.0023,67800.0
2013-09-13 13:10:00,21.92,21.93,21.91,21.93,93400.0,17.0023,17.01,16.9945,17.01,93400.0
2013-09-13 13:15:00,21.93,21.93,21.93,21.93,54200.0,17.01,17.01,17.01,17.01,54200.0
2013-09-13 13:20:00,21.93,21.95,21.93,21.95,95800.0,17.01,17.0256,17.01,17.0256,95800.0
2013-09-13 13:25:00,21.95,21.95,21.93,21.93,83200.0,17.0256,17.0256,17.01,17.01,83200.0
2013-09-13 13:30:00,21.93,21.93,21.93,21.93,58600.0,17.01,17.01,17.01,17.01,58600.0
2013-09-13 13:35:00,21.93,21.94,21.93,21.93,130000.0,17.01,17.0178,17.01,17.01,130000.0
2013-09-13 13:40:00,21.93,21.95,21.93,21.95,63000.0,17.01,17.0256,17.01,17.0256,63000.0
2013-09-13 13:45:00,21.95,21.97,21.94,21.97,125400.0,17.0256,17.0411,17.0178,17.0411,125400.0
2013-09-13 13:50:00,21.97,21.98,21.97,21.98,102600.0,17.0411,17.0488,17.0411,17.0488,102600.0
2013-09-13 13:55:00,21.98,21.99,21.98,21.98,99200.0,17.0488,17.0566,17.0488,17.0488,99200.0
2013-09-13 14:00:00,21.99,22.0,21.98,22.0,378000.0,17.0566,17.0643,17.0488,17.0643,378000.0
2013-09-13 14:05:00,22.0,22.04,22.0,22.04,225000.0,17.0643,17.0954,17.0643,17.0954,225000.0
2013-09-13 14:10:00,22.04,22.05,22.03,22.05,272400.0,17.0954,17.1031,17.0876,17.1031,272400.0
2013-09-13 14:15:00,22.05,22.06,22.04,22.06,165000.0,17.1031,17.1109,17.0954,17.1109,165000.0
2013-09-13 14:20:00,22.05,22.07,22.04,22.05,181000.0,17.1031,17.1186,17.0954,17.1031,181000.0
2013-09-13 14:25:00,22.05,22.06,22.02,22.02,156400.0,17.1031,17.1109,17.0799,17.0799,156400.0
2013-09-13 14:30:00,22.02,22.03,22.01,22.02,77800.0,17.0799,17.0876,17.0721,17.0799,77800.0
2013-09-13 14:35:00,22.02,22.02,22.01,22.02,92600.0,17.0799,17.0799,17.0721,17.0799,92600.0
2013-09-13 14:40:00,22.02,22.03,22.02,22.03,99200.0,17.0799,17.0876,17.0799,17.0876,99200.0
2013-09-13 14:45:00,22.03,22.03,22.02,22.02,57000.0,17.0876,17.0876,17.0799,17.0799,57000.0
2013-09-13 14:50:00,22.02,22.02,22.0,22.01,146200.0,17.0799,17.0799,17.0643,17.0721,146200.0
2013-09-13 14:55:00,22.01,22.01,22.0,22.0,81000.0,17.0721,17.0721,17.0643,17.0643,81000.0
2013-09-13 15:00:00,22.01,22.01,22.0,22.01,114600.0,17.0721,17.0721,17.0643,17.0721,114600.0
2013-09-13 15:05:00,22.01,22.01,22.0,22.0,124800.0,17.0721,17.0721,17.0643,17.0643,124800.0
2013-09-13 15:10:00,22.0,22.0,22.0,22.0,181000.0,17.0643,17.0643,17.0643,17.0643,181000.0
2013-09-13 15:15:00,22.0,22.0,22.0,22.0,118600.0,17.0643,17.0643,17.0643,17.0643,118600.0
2013-09-13 15:20:00,22.0,22.0,22.0,22.0,97800.0,17.0643,17.0643,17.0643,17.0643,97800.0
2013-09-13 15:25:00,22.0,22.0,22.0,22.0,131000.0,17.0643,17.0643,17.0643,17.0643,131000.0
2013-09-13 15:30:00,22.0,22.02,22.0,22.02,232000.0,17.0643,17.0799,17.0643,17.0799,232000.0
2013-09-13 15:35:00,22.01,22.02,22.01,22.02,161400.0,17.0721,17.0799,17.0721,17.0799,161400.0
2013-09-13 15:40:00,22.01,22.02,22.0,22.0,210200.0,17.0721,17.0799,17.0643,17.0643,210200.0
2013-09-13 15:45:00,22.0,22.01,22.0,22.0,415000.0,17.0643,17.0721,17.0643,17.0643,415000.0
2013-09-13 15:50:00,22.0,22.0,21.97,21.98,596600.0,17.0643,17.0643,17.0411,17.0488,596600.0
2013-09-13 15:55:00,21.98,21.99,21.97,21.99,753200.0,17.0488,17.0566,17.0411,17.0566,753200.0
2013-09-16 09:30:00,22.29,22.31,22.22,22.3,528800.0,17.2893,17.3048,17.235,17.297,528800.0
2013-09-16 09:35:00,22.3,22.31,22.21,22.24,552400.0,17.297,17.3048,17.2272,17.2505,552400.0
2013-09-16 09:40:00,22.24,22.31,22.24,22.28,445000.0,17.2505,17.3048,17.2505,17.2815,445000.0
2013-09-16 09:45:00,22.28,22.3,22.27,22.28,323400.0,17.2815,17.297,17.2738,17.2815,323400.0
2013-09-16 09:50:00,22.28,22.31,22.28,22.29,195400.0,17.2815,17.3048,17.2815,17.2893,195400.0
2013-09-16 09:55:00,22.29,22.3,22.27,22.29,128400.0,17.2893,17.297,17.2738,17.2893,128400.0
2013-09-16 10:00:00,22.29,22.35,22.25,22.27,368000.0,17.2893,17.3358,17.2583,17.2738,368000.0
2013-09-16 10:05:00,22.27,22.27,22.23,22.24,210400.0,17.2738,17.2738,17.2427,17.2505,210400.0
2013-09-16 10:10:00,22.24,22.26,22.23,22.25,205400.0,17.2505,17.266,17.2427,17.2583,205400.0
2013-09-16 10:15:00,22.25,22.27,22.25,22.25,93200.0,17.2583,17.2738,17.2583,17.2583,93200.0
2013-09-16 10:20:00,22.25,22.25,22.22,22.23,164000.0,17.2583,17.2583,17.235,17.2427,164000.0
2013-09-16 10:25:00,22.24,22.28,22.23,22.27,229000.0,17.2505,17.2815,17.2427,17.2738,229000.0
2013-09-16 10:30:00,22.27,22.28,22.25,22.27,184600.0,17.2738,17.2815,17.2583,17.2738,184600.0
2013-09-16 10:35:00,22.27,22.3,22.27,22.3,282000.0,17.2738,17.297,17.2738,17.297,282000.0
2013-09-16 10:40:00,22.3,22.33,22.3,22.33,306000.0,17.297,17.3203,17.297,17.3203,306000.0
2013-09-16 10:45:00,22.32,22.33,22.32,22.32,174400.0,17.3125,17.3203,17.3125,17.3125,174400.0
2013-09-16 10:50:00,22.32,22.34,22.31,22.33,234400.0,17.3125,17.3281,17.3048,17.3203,234400.0
2013-09-16 10:55:00,22.33,22.33,22.31,22.33,269600.0,17.3203,17.3203,17.3048,17.3203,269600.0
2013-09-16 11:00:00,22.33,22.34,22.32,22.33,235400.0,17.3203,17.3281,17.3125,17.3203,235400.0
2013-09-16 11:05:00,22.33,22.35,22.33,22.34,279000.0,17.3203,17.3358,17.3203,17.3281,279000.0
2013-09-16 11:10:00,22.34,22.34,22.33,22.33,102200.0,17.3281,17.3281,17.3203,17.3203,102200.0
2013-09-16 11:15:00,22.34,22.34,22.31,22.31,177400.0,17.3281,17.3281,17.3048,17.3048,177400.0
2013-09-16 11:20:00,22.31,22.31,22.26,22.27,136600.0,17.3048,17.3048,17.266,17.2738,136600.0
2013-09-16 11:25:00,22.27,22.28,22.25,22.25,127600.0,17.2738,17.2815,17.2583,17.2583,127600.0
2013-09-16 11:30:00,22.25,22.26,22.24,22.25,151800.0,17.2583,17.266,17.2505,17.2583,151800.0
2013-09-16 11:35:00,22.26,22.28,22.25,22.27,97000.0,17.266,17.2815,17.2583,17.2738,97000.0
2013-09-16 11:40:00,22.27,22.31,22.25,22.3,267800.0,17.2738,17.3048,17.2583,17.297,267800.0
2013-09-16 11:45:00,22.3,22.31,22.28,22.28,97800.0,17.297,17.3048,17.2815,17.2815,97800.0
2013-09-16 11:50:00,22.29,22.29,22.23,22.23,142000.0,17.2893,17.2893,17.2427,17.2427,142000.0
2013-09-16 11:55:00,22.24,22.29,22.23,22.28,134200.0,17.2505,17.2893,17.2427,17.2815,134200.0
2013-09-16 12:00:00,22.28,22.29,22.27,22.27,113200.0,17.2815,17.2893,17.2738,17.2738,113200.0
2013-09-16 12:05:00,22.28,22.28,22.25,22.26,153800.0,17.2815,17.2815,17.2583,17.266,153800.0
2013-09-16 12:10:00,22.27,22.27,22.25,22.25,363600.0,17.2738,17.2738,17.2583,17.2583,363600.0
2013-09-16 12:15:00,22.25,22.26,22.25,22.25,83200.0,17.2583,17.266,17.2583,17.2583,83200.0
2013-09-16 12:20:00,22.25,22.25,22.22,22.23,152200.0,17.2583,17.2583,17.235,17.2427,152200.0
2013-09-16 12:25:00,22.23,22.24,22.22,22.22,308200.0,17.2427,17.2505,17.235,17.235,308200.0
2013-09-16 12:30:00,22.23,22.23,22.2,22.2,142600.0,17.2427,17.2427,17.2195,17.2195,142600.0
2013-09-16 12:35:00,22.21,22.21,22.19,22.2,88200.0,17.2272,17.2272,17.2117,17.2195,88200.0
2013-09-16 12:40:00,22.2,22.21,22.19,22.19,91400.0,17.2195,17.2272,17.2117,17.2117,91400.0
2013-09-16 12:45:00,22.2,22.22,22.2,22.21,165200.0,17.2195,17.235,17.2195,17.2272,165200.0
2013-09-16 12:50:00,22.21,22.23,22.21,22.22,101600.0,17.2272,17.2427,17.2272,17.235,101600.0
2013-09-16 12:55:00,22.22,22.23,22.22,22.22,161600.0,17.235,17.2427,17.235,17.235,161600.0
2013-09-16 13:00:00,22.22,22.26,22.22,22.25,268400.0,17.235,17.266,17.235,17.2583,268400.0
2013-09-16 13:05:00,22.25,22.25,22.22,22.22,62600.0,17.2583,17.2583,17.235,17.235,62600.0
2013-09-16 13:10:00,22.23,22.23,22.22,22.22,75200.0,17.2427,17.2427,17.235,17.235,75200.0
2013-09-16 13:15:00,22.22,22.22,22.2,22.21,72600.0,17.235,17.235,17.2195,17.2272,72600.0
2013-09-16 13:20:00,22.2,22.22,22.19,22.22,100200.0,17.2195,17.235,17.2117,17.235,100200.0
2013-09-16 13:25:00,22.22,22.22,22.21,22.21,34200.0,17.235,17.235,17.2272,17.2272,34200.0
2013-09-16 13:30:00,22.21,22.21,22.19,22.2,62400.0,17.2272,17.2272,17.2117,17.2195,62400.0
2013-09-16 13:35:00,22.2,22.2,22.18,22.18,47600.0,17.2195,17.2195,17.204,17.204,47600.0
2013-09-16 13:40:00,22.18,22.18,22.12,22.13,200400.0,17.204,17.204,17.1574,17.1652,200400.0
2013-09-16 13:45:00,22.13,22.15,22.12,22.14,206800.0,17.1652,17.1807,17.1574,17.1729,206800.0
2013-09-16 13:50:00,22.14,22.15,22.14,22.14,76000.0,17.1729,17.1807,17.1729,17.1729,76000.0
2013-09-16 13:55:00,22.14,22.19,22.14,22.19,184600.0,17.1729,17.2117,17.1729,17.2117,184600.0
2013-09-16 14:00:00,22.18,22.19,22.18,22.18,107400.0,17.204,17.2117,17.204,17.204,107400.0
2013-09-16 14:05:00,22.18,22.18,22.16,22.17,81600.0,17.204,17.204,17.1884,17.1962,81600.0
2013-09-16 14:10:00,22.17,22.18,22.16,22.17,131400.0,17.1962,17.204,17.1884,17.1962,131400.0
2013-09-16 14:15:00,22.17,22.18,22.16,22.17,134000.0,17.1962,17.204,17.1884,17.1962,134000.0
2013-09-16 14:20:00,22.17,22.19,22.16,22.19,309000.0,17.1962,17.2117,17.1884,17.2117,309000.0
2013-09-16 14:25:00,22.2,22.2,22.16,22.17,74000.0,17.2195,17.2195,17.1884,17.1962,74000.0
2013-09-16 14:30:00,22.17,22.18,22.16,22.16,133200.0,17.1962,17.204,17.1884,17.1884,133200.0
2013-09-16 14:35:00,22.17,22.17,22.14,22.14,112200.0,17.1962,17.1962,17.1729,17.1729,112200.0
2013-09-16 14:40:00,22.14,22.15,22.14,22.14,145600.0,17.1729,17.1807,17.1729,17.1729,145600.0
2013-09-16 14:45:00,22.14,22.16,22.11,22.15,198400.0,17.1729,17.1884,17.1497,17.1807,198400.0
2013-09-16 14:50:00,22.15,22.17,22.14,22.16,85400.0,17.1807,17.1962,17.1729,17.1884,85400.0
2013-09-16 14:55:00,22.16,22.17,22.16,22.16,82000.0,17.1884,17.1962,17.1884,17.1884,82000.0
2013-09-16 15:00:00,22.16,22.17,22.14,22.17,181200.0,17.1884,17.1962,17.1729,17.1962,181200.0
2013-09-16 15:05:00,22.17,22.2,22.15,22.2,217000.0,17.1962,17.2195,17.1807,17.2195,217000.0
2013-09-16 15:10:00,22.2,22.22,22.18,22.21,169200.0,17.2195,17.235,17.204,17.2272,169200.0
2013-09-16 15:15:00,22.21,22.21,22.16,22.18,369200.0,17.2272,17.2272,17.1884,17.204,369200.0
2013-09-16 15:20:00,22.19,22.2,22.18,22.18,127800.0,17.2117,17.2195,17.204,17.204,127800.0
2013-09-16 15:25:00,22.18,22.2,22.18,22.18,183000.0,17.204,17.2195,17.204,17.204,183000.0
2013-09-16 15:30:00,22.18,22.19,22.16,22.19,165600.0,17.204,17.2117,17.1884,17.2117,165600.0
2013-09-16 15:35:00,22.19,22.21,22.18,22.2,288000.0,17.2117,17.2272,17.204,17.2195,288000.0
2013-09-16 15:40:00,22.2,22.22,22.18,22.18,340000.0,17.2195,17.235,17.204,17.204,340000.0
2013-09-16 15:45:00,22.18,22.21,22.18,22.2,338200.0,17.204,17.2272,17.204,17.2195,338200.0
2013-09-16 15:50:00,22.2,22.22,22.18,22.19,612000.0,17.2195,17.235,17.204,17.2117,612000.0
2013-09-16 15:55:00,22.2,22.22,22.18,22.22,807400.0,17.2195,17.235,17.204,17.235,807400.0
2013-09-17 09:30:00,22.29,22.34,22.24,22.25,368400.0,17.2893,17.3281,17.2505,17.2583,368400.0
2013-09-17 09:35:00,22.25,22.26,22.2,22.24,329600.0,17.2583,17.266,17.2195,17.2505,329600.0
2013-09-17 09:40:00,22.23,22.25,22.22,22.23,206800.0,17.2427,17.2583,17.235,17.2427,206800.0
2013-09-17 09:45:00,22.23,22.25,22.21,22.24,233200.0,17.2427,17.2583,17.2272,17.2505,233200.0
2013-09-17 09:50:00,22.25,22.26,22.24,22.24,297200.0,17.2583,17.266,17.2505,17.2505,297200.0
2013-09-17 09:55:00,22.25,22.27,22.24,22.24,165800.0,17.2583,17.2738,17.2505,17.2505,165800.0
2013-09-17 10:00:00,22.24,22.33,22.24,22.33,152200.0,17.2505,17.3203,17.2505,17.3203,152200.0
2013-09-17 10:05:00,22.33,22.36,22.32,22.34,187000.0,17.3203,17.3436,17.3125,17.3281,187000.0
2013-09-17 10:10:00,22.34,22.34,22.28,22.28,132400.0,17.3281,17.3281,17.2815,17.2815,132400.0
2013-09-17 10:15:00,22.28,22.32,22.28,22.32,150400.0,17.2815,17.3125,17.2815,17.3125,150400.0
2013-09-17 10:20:00,22.32,22.39,22.31,22.36,192000.0,17.3125,17.3668,17.3048,17.3436,192000.0
2013-09-17 10:25:00,22.36,22.38,22.35,22.36,107000.0,17.3436,17.3591,17.3358,17.3436,107000.0
2013-09-17 10:30:00,22.36,22.36,22.33,22.34,142800.0,17.3436,17.3436,17.3203,17.3281,142800.0
2013-09-17 10:35:00,22.34,22.36,22.33,22.34,95800.0,17.3281,17.3436,17.3203,17.3281,95800.0
2013-09-17 10:40:00,22.34,22.34,22.31,22.32,67400.0,17.3281,17.3281,17.3048,17.3125,67400.0
2013-09-17 10:45:00,22.32,22.32,22.3,22.31,85400.0,17.3125,17.3125,17.297,17.3048,85400.0
2013-09-17 10:50:00,22.31,22.32,22.29,22.3,85000.0,17.3048,17.3125,17.2893,17.297,85000.0
2013-09-17 10:55:00,22.3,22.3,22.27,22.27,124800.0,17.297,17.297,17.2738,17.2738,124800.0
2013-09-17 11:00:00,22.27,22.3,22.27,22.29,130200.0,17.2738,17.297,17.2738,17.2893,130200.0
2013-09-17 11:05:00,22.3,22.31,22.29,22.3,123200.0,17.297,17.3048,17.2893,17.297,123200.0
2013-09-17 11:10:00,22.29,22.32,22.29,22.32,85800.0,17.2893,17.3125,17.2893,17.3125,85800.0
2013-09-17 11:15:00,22.31,22.36,22.3,22.36,76800.0,17.3048,17.3436,17.297,17.3436,76800.0
2013-09-17 11:20:00,22.36,22.36,22.31,22.32,145600.0,17.3436,17.3436,17.3048,17.3125,145600.0
2013-09-17 11:25:00,22.32,22.35,22.32,22.32,88800.0,17.3125,17.3358,17.3125,17.3125,88800.0
2013-09-17 11:30:00,22.32,22.35,22.32,22.32,84600.0,17.3125,17.3358,17.3125,17.3125,84600.0
2013-09-17 11:35:00,22.32,22.36,22.32,22.36,92400.0,17.3125,17.3436,17.3125,17.3436,92400.0
2013-09-17 11:40:00,22.36,22.36,22.33,22.33,86600.0,17.3436,17.3436,17.3203,17.3203,86600.0
2013-09-17 11:45:00,22.34,22.34,22.31,22.31,108000.0,17.3281,17.3281,17.3048,17.3048,108000.0
2013-09-17 11:50:00,22.31,22.33,22.31,22.31,78400.0,17.3048,17.3203,17.3048,17.3048,78400.0
2013-09-17 11:55:00,22.32,22.38,22.31,22.36,251400.0,17.3125,17.3591,17.3048,17.3436,251400.0
2013-09-17 12:00:00,22.36,22.36,22.31,22.33,116200.0,17.3436,17.3436,17.3048,17.3203,116200.0
2013-09-17 12:05:00,22.33,22.34,22.29,22.29,85000.0,17.3203,17.3281,17.2893,17.2893,85000.0
2013-09-17 12:10:00,22.29,22.3,22.28,22.29,73000.0,17.2893,17.297,17.2815,17.2893,73000.0
2013-09-17 12:15:00,22.29,22.29,22.28,22.29,62800.0,17.2893,17.2893,17.2815,17.2893,62800.0
2013-09-17 12:20:00,22.29,22.32,22.29,22.32,91600.0,17.2893,17.3125,17.2893,17.3125,91600.0
2013-09-17 12:25:00,22.32,22.33,22.32,22.33,66800.0,17.3125,17.3203,17.3125,17.3203,66800.0
2013-09-17 12:30:00,22.34,22.34,22.33,22.34,61600.0,17.3281,17.3281,17.3203,17.3281,61600.0
2013-09-17 12:35:00,22.34,22.34,22.29,22.29,181800.0,17.3281,17.3281,17.2893,17.2893,181800.0
2013-09-17 12:40:00,22.3,22.3,22.29,22.3,88800.0,17.297,17.297,17.2893,17.297,88800.0
2013-09-17 12:45:00,22.3,22.32,22.3,22.31,59800.0,17.297,17.3125,17.297,17.3048,59800.0
2013-09-17 12:50:00,22.32,22.32,22.29,22.29,141400.0,17.3125,17.3125,17.2893,17.2893,141400.0
2013-09-17 12:55:00,22.29,22.33,22.28,22.32,200200.0,17.2893,17.3203,17.2815,17.3125,200200.0
2013-09-17 13:00:00,22.31,22.35,22.31,22.32,119600.0,17.3048,17.3358,17.3048,17.3125,119600.0
2013-09-17 13:05:00,22.32,22.34,22.32,22.32,79200.0,17.3125,17.3281,17.3125,17.3125,79200.0
2013-09-17 13:10:00,22.32,22.33,22.31,22.32,50200.0,17.3125,17.3203,17.3048,17.3125,50200.0
2013-09-17 13:15:00,22.32,22.32,22.3,22.3,67200.0,17.3125,17.3125,17.297,17.297,67200.0
2013-09-17 13:20:00,22.3,22.31,22.29,22.31,60600.0,17.297,17.3048,17.2893,17.3048,60600.0
2013-09-17 13:25:00,22.31,22.31,22.3,22.3,65000.0,17.3048,17.3048,17.297,17.297,65000.0
2013-09-17 13:30:00,22.3,22.31,22.3,22.31,56400.0,17.297,17.3048,17.297,17.3048,56400.0
2013-09-17 13:35:00,22.31,22.31,22.3,22.3,120000.0,17.3048,17.3048,17.297,17.297,120000.0
2013-09-17 13:40:00,22.29,22.3,22.28,22.28,133600.0,17.2893,17.297,17.2815,17.2815,133600.0
2013-09-17 13:45:00,22.28,22.28,22.26,22.27,109400.0,17.2815,17.2815,17.266,17.2738,109400.0
2013-09-17 13:50:00,22.27,22.28,22.26,22.27,89800.0,17.2738,17.2815,17.266,17.2738,89800.0
2013-09-17 13:55:00,22.27,22.29,22.27,22.29,61000.0,17.2738,17.2893,17.2738,17.2893,61000.0
2013-09-17 14:00:00,22.29,22.32,22.29,22.32,60400.0,17.2893,17.3125,17.2893,17.3125,60400.0
2013-09-17 14:05:00,22.32,22.32,22.3,22.31,75400.0,17.3125,17.3125,17.297,17.3048,75400.0
2013-09-17 14:10:00,22.31,22.34,22.31,22.34,63400.0,17.3048,17.3281,17.3048,17.3281,63400.0
2013-09-17 14:15:00,22.33,22.34,22.32,22.32,100600.0,17.3203,17.3281,17.3125,17.3125,100600.0
2013-09-17 14:20:00,22.32,22.34,22.32,22.34,107200.0,17.3125,17.3281,17.3125,17.3281,107200.0
2013-09-17 14:25:00,22.34,22.34,22.31,22.31,98000.0,17.3281,17.3281,17.3048,17.3048,98000.0
2013-09-17 14:30:00,22.31,22.32,22.3,22.31,66600.0,17.3048,17.3125,17.297,17.3048,66600.0
2013-09-17 14:35:00,22.31,22.32,22.3,22.3,62400.0,17.3048,17.3125,17.297,17.297,62400.0
2013-09-17 14:40:00,22.31,22.32,22.3,22.32,63400.0,17.3048,17.3125,17.297,17.3125,63400.0
2013-09-17 14:45:00,22.31,22.32,22.31,22.32,111800.0,17.3048,17.3125,17.3048,17.3125,111800.0
2013-09-17 14:50:00,22.32,22.32,22.3,22.3,160000.0,17.3125,17.3125,17.297,17.297,160000.0
2013-09-17 14:55:00,22.3,22.3,22.27,22.27,146600.0,17.297,17.297,17.2738,17.2738,146600.0
2013-09-17 15:00:00,22.27,22.29,22.27,22.28,167800.0,17.2738,17.2893,17.2738,17.2815,167800.0
2013-09-17 15:05:00,22.27,22.28,22.26,22.27,103000.0,17.2738,17.2815,17.266,17.2738,103000.0
2013-09-17 15:10:00,22.27,22.29,22.27,22.27,113000.0,17.2738,17.2893,17.2738,17.2738,113000.0
2013-09-17 15:15:00,22.27,22.27,22.25,22.27,59600.0,17.2738,17.2738,17.2583,17.2738,59600.0
2013-09-17 15:20:00,22.27,22.27,22.25,22.26,201800.0,17.2738,17.2738,17.2583,17.266,201800.0
2013-09-17 15:25:00,22.25,22.26,22.25,22.25,136200.0,17.2583,17.266,17.2583,17.2583,136200.0
2013-09-17 15:30:00,22.25,22.28,22.25,22.25,166000.0,17.2583,17.2815,17.2583,17.2583,166000.0
2013-09-17 15:35:00,22.25,22.26,22.25,22.25,100600.0,17.2583,17.266,17.2583,17.2583,100600.0
2013-09-17 15:40:00,22.25,22.27,22.25,22.26,189200.0,17.2583,17.2738,17.2583,17.266,189200.0
2013-09-17 15:45:00,22.26,22.27,22.25,22.25,296800.0,17.266,17.2738,17.2583,17.2583,296800.0
2013-09-17 15:50:00,22.25,22.25,22.23,22.24,618600.0,17.2583,17.2583,17.2427,17.2505,618600.0
2013-09-17 15:55:00,22.24,22.25,22.21,22.23,1229800.0,17.2505,17.2583,17.2272,17.2427,1229800.0
2013-09-18 09:30:00,22.22,22.27,22.16,22.18,352800.0,17.235,17.2738,17.1884,17.204,352800.0
2013-09-18 09:35:00,22.19,22.22,22.14,22.15,342600.0,17.2117,17.235,17.1729,17.1807,342600.0
2013-09-18 09:40:00,22.15,22.16,22.11,22.11,363600.0,17.1807,17.1884,17.1497,17.1497,363600.0
2013-09-18 09:45:00,22.11,22.12,22.1,22.1,260400.0,17.1497,17.1574,17.1419,17.1419,260400.0
2013-09-18 09:50:00,22.1,22.11,22.04,22.06,183200.0,17.1419,17.1497,17.0954,17.1109,183200.0
2013-09-18 09:55:00,22.06,22.06,22.0,22.02,208200.0,17.1109,17.1109,17.0643,17.0799,208200.0
2013-09-18 10:00:00,22.02,22.03,22.0,22.02,301800.0,17.0799,17.0876,17.0643,17.0799,301800.0
2013-09-18 10:05:00,22.02,22.04,22.0,22.04,422400.0,17.0799,17.0954,17.0643,17.0954,422400.0
2013-09-18 10:10:00,22.04,22.06,22.03,22.05,246800.0,17.0954,17.1109,17.0876,17.1031,246800.0
2013-09-18 10:15:00,22.05,22.06,22.04,22.05,325200.0,17.1031,17.1109,17.0954,17.1031,325200.0
2013-09-18 10:20:00,22.05,22.06,22.02,22.04,250600.0,17.1031,17.1109,17.0799,17.0954,250600.0
2013-09-18 10:25:00,22.04,22.04,22.0,22.0,252600.0,17.0954,17.0954,17.0643,17.0643,252600.0
2013-09-18 10:30:00,22.0,22.02,22.0,22.0,268200.0,17.0643,17.0799,17.0643,17.0643,268200.0
2013-09-18 10:35:00,22.01,22.03,22.0,22.0,202400.0,17.0721,17.0876,17.0643,17.0643,202400.0
2013-09-18 10:40:00,22.0,22.02,21.99,22.02,417200.0,17.0643,17.0799,17.0566,17.0799,417200.0
2013-09-18 10:45:00,22.02,22.03,21.97,21.97,184000.0,17.0799,17.0876,17.0411,17.0411,184000.0
2013-09-18 10:50:00,21.97,21.98,21.96,21.97,156400.0,17.0411,17.0488,17.0333,17.0411,156400.0
2013-09-18 10:55:00,21.97,21.99,21.96,21.99,183000.0,17.0411,17.0566,17.0333,17.0566,183000.0
2013-09-18 11:00:00,21.99,22.0,21.98,21.98,127200.0,17.0566,17.0643,17.0488,17.0488,127200.0
2013-09-18 11:05:00,21.98,21.98,21.96,21.97,103800.0,17.0488,17.0488,17.0333,17.0411,103800.0
2013-09-18 11:10:00,21.96,21.99,21.96,21.98,91400.0,17.0333,17.0566,17.0333,17.0488,91400.0
2013-09-18 11:15:00,21.99,21.99,21.97,21.98,101400.0,17.0566,17.0566,17.0411,17.0488,101400.0
2013-09-18 11:20:00,21.98,21.99,21.98,21.99,170400.0,17.0488,17.0566,17.0488,17.0566,170400.0
2013-09-18 11:25:00,21.99,22.0,21.98,22.0,121800.0,17.0566,17.0643,17.0488,17.0643,121800.0
2013-09-18 11:30:00,22.0,22.03,22.0,22.03,107600.0,17.0643,17.0876,17.0643,17.0876,107600.0
2013-09-18 11:35:00,22.03,22.04,22.03,22.03,83200.0,17.0876,17.0954,17.0876,17.0876,83200.0
2013-09-18 11:40:00,22.03,22.03,22.0,22.02,107000.0,17.0876,17.0876,17.0643,17.0799,107000.0
2013-09-18 11:45:00,22.02,22.04,22.01,22.03,84600.0,17.0799,17.0954,17.0721,17.0876,84600.0
2013-09-18 11:50:00,22.03,22.03,22.02,22.02,86600.0,17.0876,17.0876,17.0799,17.0799,86600.0
2013-09-18 11:55:00,22.02,22.03,22.0,22.0,193600.0,17.0799,17.0876,17.0643,17.0643,193600.0
2013-09-18 12:00:00,22.0,22.0,21.99,22.0,110800.0,17.0643,17.0643,17.0566,17.0643,110800.0
2013-09-18 12:05:00,22.0,22.01,22.0,22.0,85600.0,17.0643,17.0721,17.0643,17.0643,85600.0
2013-09-18 12:10:00,22.0,22.0,21.99,21.99,98600.0,17.0643,17.0643,17.0566,17.0566,98600.0
2013-09-18 12:15:00,21.99,21.99,21.98,21.99,143600.0,17.0566,17.0566,17.0488,17.0566,143600.0
2013-09-18 12:20:00,21.99,21.99,21.97,21.99,158400.0,17.0566,17.0566,17.0411,17.0566,158400.0
2013-09-18 12:25:00,21.98,21.99,21.95,21.95,114800.0,17.0488,17.0566,17.0256,17.0256,114800.0
2013-09-18 12:30:00,21.95,21.96,21.95,21.96,198000.0,17.0256,17.0333,17.0256,17.0333,198000.0
2013-09-18 12:35:00,21.96,21.96,21.95,21.95,107600.0,17.0333,17.0333,17.0256,17.0256,107600.0
2013-09-18 12:40:00,21.95,21.97,21.94,21.96,146800.0,17.0256,17.0411,17.0178,17.0333,146800.0
2013-09-18 12:45:00,21.97,21.97,21.94,21.95,78200.0,17.0411,17.0411,17.0178,17.0256,78200.0
2013-09-18 12:50:00,21.95,21.96,21.94,21.95,104400.0,17.0256,17.0333,17.0178,17.0256,104400.0
2013-09-18 12:55:00,21.95,21.95,21.93,21.93,128400.0,17.0256,17.0256,17.01,17.01,128400.0
2013-09-18 13:00:00,21.93,21.95,21.93,21.95,101600.0,17.01,17.0256,17.01,17.0256,101600.0
2013-09-18 13:05:00,21.95,21.95,21.93,21.95,76000.0,17.0256,17.0256,17.01,17.0256,76000.0
2013-09-18 13:10:00,21.95,22.0,21.95,22.0,96200.0,17.0256,17.0643,17.0256,17.0643,96200.0
2013-09-18 13:15:00,21.99,22.0,21.98,22.0,107000.0,17.0566,17.0643,17.0488,17.0643,107000.0
2013-09-18 13:20:00,22.0,22.0,22.0,22.0,56600.0,17.0643,17.0643,17.0643,17.0643,56600.0
2013-09-18 13:25:00,22.0,22.02,22.0,22.02,79800.0,17.0643,17.0799,17.0643,17.0799,79800.0
2013-09-18 13:30:00,22.01,22.02,21.99,21.99,101000.0,17.0721,17.0799,17.0566,17.0566,101000.0
2013-09-18 13:35:00,21.99,22.0,21.98,21.98,103000.0,17.0566,17.0643,17.0488,17.0488,103000.0
2013-09-18 13:40:00,21.98,22.01,21.98,22.0,155200.0,17.0488,17.0721,17.0488,17.0643,155200.0
2013-09-18 13:45:00,22.0,22.01,21.99,22.0,118800.0,17.0643,17.0721,17.0566,17.0643,118800.0
2013-09-18 13:50:00,22.0,22.0,21.98,21.99,84800.0,17.0643,17.0643,17.0488,17.0566,84800.0
2013-09-18 13:55:00,21.99,22.0,21.97,21.98,99600.0,17.0566,17.0643,17.0411,17.0488,99600.0
2013-09-18 14:00:00,21.98,22.22,21.98,22.17,706200.0,17.0488,17.235,17.0488,17.1962,706200.0
2013-09-18 14:05:00,22.16,22.18,22.12,22.16,428600.0,17.1884,17.204,17.1574,17.1884,428600.0
2013-09-18 14:10:00,22.16,22.24,22.16,22.18,432200.0,17.1884,17.2505,17.1884,17.204,432200.0
2013-09-18 14:15:00,22.18,22.2,22.16,22.18,236200.0,17.204,17.2195,17.1884,17.204,236200.0
2013-09-18 14:20:00,22.18,22.25,22.18,22.19,1148000.0,17.204,17.2583,17.204,17.2117,1148000.0
2013-09-18 14:25:00,22.18,22.21,22.18,22.18,237000.0,17.204,17.2272,17.204,17.204,237000.0
2013-09-18 14:30:00,22.18,22.2,22.15,22.17,399400.0,17.204,17.2195,17.1807,17.1962,399400.0
2013-09-18 14:35:00,22.17,22.19,22.16,22.17,216600.0,17.1962,17.2117,17.1884,17.1962,216600.0
2013-09-18 14:40:00,22.17,22.17,22.16,22.16,602200.0,17.1962,17.1962,17.1884,17.1884,602200.0
2013-09-18 14:45:00,22.16,22.18,22.15,22.17,412600.0,17.1884,17.204,17.1807,17.1962,412600.0
2013-09-18 14:50:00,22.16,22.22,22.16,22.21,219600.0,17.1884,17.235,17.1884,17.2272,219600.0
2013-09-18 14:55:00,22.21,22.25,22.19,22.25,741200.0,17.2272,17.2583,17.2117,17.2583,741200.0
2013-09-18 15:00:00,22.25,22.25,22.24,22.25,425800.0,17.2583,17.2583,17.2505,17.2583,425800.0
2013-09-18 15:05:00,22.25,22.25,22.23,22.25,621200.0,17.2583,17.2583,17.2427,17.2583,621200.0
2013-09-18 15:10:00,22.25,22.25,22.22,22.23,192200.0,17.2583,17.2583,17.235,17.2427,192200.0
2013-09-18 15:15:00,22.23,22.23,22.18,22.18,230400.0,17.2427,17.2427,17.204,17.204,230400.0
2013-09-18 15:20:00,22.18,22.22,22.17,22.22,364200.0,17.204,17.235,17.1962,17.235,364200.0
2013-09-18 15:25:00,22.23,22.23,22.18,22.2,357400.0,17.2427,17.2427,17.204,17.2195,357400.0
2013-09-18 15:30:00,22.2,22.22,22.15,22.16,510800.0,17.2195,17.235,17.1807,17.1884,510800.0
2013-09-18 15:35:00,22.16,22.17,22.13,22.14,677800.0,17.1884,17.1962,17.1652,17.1729,677800.0
2013-09-18 15:40:00,22.14,22.15,22.13,22.13,475600.0,17.1729,17.1807,17.1652,17.1652,475600.0
2013-09-18 15:45:00,22.13,22.16,22.13,22.16,350400.0,17.1652,17.1884,17.1652,17.1884,350400.0
2013-09-18 15:50:00,22.16,22.18,22.13,22.13,949800.0,17.1884,17.204,17.1652,17.1652,949800.0
2013-09-18 15:55:00,22.13,22.14,22.11,22.13,1464400.0,17.1652,17.1729,17.1497,17.1652,1464400.0
2013-09-19 09:30:00,22.25,22.25,22.11,22.15,549800.0,17.2583,17.2583,17.1497,17.1807,549800.0
2013-09-19 09:35:00,22.15,22.24,22.13,22.22,252200.0,17.1807,17.2505,17.1652,17.235,252200.0
2013-09-19 09:40:00,22.21,22.29,22.2,22.27,287800.0,17.2272,17.2893,17.2195,17.2738,287800.0
2013-09-19 09:45:00,22.28,22.29,22.21,22.23,322600.0,17.2815,17.2893,17.2272,17.2427,322600.0
2013-09-19 09:50:00,22.23,22.28,22.23,22.28,352800.0,17.2427,17.2815,17.2427,17.2815,352800.0
2013-09-19 09:55:00,22.29,22.39,22.28,22.36,311400.0,17.2893,17.3668,17.2815,17.3436,311400.0
2013-09-19 10:00:00,22.36,22.37,22.28,22.3,631000.0,17.3436,17.3513,17.2815,17.297,631000.0
2013-09-19 10:05:00,22.3,22.31,22.21,22.22,311400.0,17.297,17.3048,17.2272,17.235,311400.0
2013-09-19 10:10:00,22.22,22.26,22.22,22.26,250800.0,17.235,17.266,17.235,17.266,250800.0
2013-09-19 10:15:00,22.25,22.26,22.19,22.2,538400.0,17.2583,17.266,17.2117,17.2195,538400.0
2013-09-19 10:20:00,22.19,22.3,22.17,22.29,391800.0,17.2117,17.297,17.1962,17.2893,391800.0
2013-09-19 10:25:00,22.29,22.33,22.29,22.31,182400.0,17.2893,17.3203,17.2893,17.3048,182400.0
2013-09-19 10:30:00,22.31,22.33,22.25,22.27,320600.0,17.3048,17.3203,17.2583,17.2738,320600.0
2013-09-19 10:35:00,22.27,22.28,22.24,22.25,277800.0,17.2738,17.2815,17.2505,17.2583,277800.0
2013-09-19 10:40:00,22.25,22.25,22.22,22.24,180400.0,17.2583,17.2583,17.235,17.2505,180400.0
2013-09-19 10:45:00,22.24,22.26,22.24,22.25,125000.0,17.2505,17.266,17.2505,17.2583,125000.0
2013-09-19 10:50:00,22.25,22.25,22.2,22.21,293200.0,17.2583,17.2583,17.2195,17.2272,293200.0
2013-09-19 10:55:00,22.21,22.28,22.21,22.28,98200.0,17.2272,17.2815,17.2272,17.2815,98200.0
2013-09-19 11:00:00,22.28,22.28,22.24,22.25,119800.0,17.2815,17.2815,17.2505,17.2583,119800.0
2013-09-19 11:05:00,22.24,22.24,22.21,22.22,87200.0,17.2505,17.2505,17.2272,17.235,87200.0
2013-09-19 11:10:00,22.22,22.24,22.19,22.24,145400.0,17.235,17.2505,17.2117,17.2505,145400.0
2013-09-19 11:15:00,22.23,22.29,22.23,22.28,114800.0,17.2427,17.2893,17.2427,17.2815,114800.0
2013-09-19 11:20:00,22.28,22.29,22.27,22.29,67800.0,17.2815,17.2893,17.2738,17.2893,67800.0
2013-09-19 11:25:00,22.29,22.3,22.28,22.3,114400.0,17.2893,17.297,17.2815,17.297,114400.0
2013-09-19 11:30:00,22.3,22.33,22.27,22.28,282800.0,17.297,17.3203,17.2738,17.2815,282800.0
2013-09-19 11:35:00,22.28,22.29,22.25,22.25,115400.0,17.2815,17.2893,17.2583,17.2583,115400.0
2013-09-19 11:40:00,22.25,22.28,22.24,22.24,73600.0,17.2583,17.2815,17.2505,17.2505,73600.0
2013-09-19 11:45:00,22.24,22.25,22.23,22.23,126200.0,17.2505,17.2583,17.2427,17.2427,126200.0
2013-09-19 11:50:00,22.23,22.25,22.23,22.24,48000.0,17.2427,17.2583,17.2427,17.2505,48000.0
2013-09-19 11:55:00,22.24,22.27,22.24,22.27,37600.0,17.2505,17.2738,17.2505,17.2738,37600.0
2013-09-19 12:00:00,22.27,22.29,22.27,22.29,30200.0,17.2738,17.2893,17.2738,17.2893,30200.0
2013-09-19 12:05:00,22.29,22.3,22.28,22.3,81400.0,17.2893,17.297,17.2815,17.297,81400.0
2013-09-19 12:10:00,22.3,22.31,22.3,22.31,78600.0,17.297,17.3048,17.297,17.3048,78600.0
2013-09-19 12:15:00,22.31,22.31,22.29,22.3,108000.0,17.3048,17.3048,17.2893,17.297,108000.0
2013-09-19 12:20:00,22.3,22.3,22.28,22.29,58600.0,17.297,17.297,17.2815,17.2893,58600.0
2013-09-19 12:25:00,22.29,22.3,22.28,22.3,63800.0,17.2893,17.297,17.2815,17.297,63800.0
2013-09-19 12:30:00,22.3,22.3,22.27,22.28,77400.0,17.297,17.297,17.2738,17.2815,77400.0
2013-09-19 12:35:00,22.28,22.28,22.27,22.27,55200.0,17.2815,17.2815,17.2738,17.2738,55200.0
2013-09-19 12:40:00,22.28,22.28,22.27,22.27,54400.0,17.2815,17.2815,17.2738,17.2738,54400.0
2013-09-19 12:45:00,22.27,22.27,22.24,22.24,62600.0,17.2738,17.2738,17.2505,17.2505,62600.0
2013-09-19 12:50:00,22.24,22.25,22.23,22.23,165400.0,17.2505,17.2583,17.2427,17.2427,165400.0
2013-09-19 12:55:00,22.24,22.26,22.24,22.25,151400.0,17.2505,17.266,17.2505,17.2583,151400.0
2013-09-19 13:00:00,22.25,22.3,22.25,22.3,294200.0,17.2583,17.297,17.2583,17.297,294200.0
2013-09-19 13:05:00,22.29,22.29,22.27,22.27,267400.0,17.2893,17.2893,17.2738,17.2738,267400.0
2013-09-19 13:10:00,22.28,22.31,22.28,22.31,94200.0,17.2815,17.3048,17.2815,17.3048,94200.0
2013-09-19 13:15:00,22.31,22.33,22.3,22.33,151200.0,17.3048,17.3203,17.297,17.3203,151200.0
2013-09-19 13:20:00,22.33,22.33,22.32,22.32,91200.0,17.3203,17.3203,17.3125,17.3125,91200.0
2013-09-19 13:25:00,22.32,22.33,22.3,22.3,105800.0,17.3125,17.3203,17.297,17.297,105800.0
2013-09-19 13:30:00,22.3,22.3,22.27,22.27,55800.0,17.297,17.297,17.2738,17.2738,55800.0
2013-09-19 13:35:00,22.27,22.3,22.26,22.3,138000.0,17.2738,17.297,17.266,17.297,138000.0
2013-09-19 13:40:00,22.3,22.3,22.27,22.27,107800.0,17.297,17.297,17.2738,17.2738,107800.0
2013-09-19 13:45:00,22.27,22.27,22.26,22.26,62000.0,17.2738,17.2738,17.266,17.266,62000.0
2013-09-19 13:50:00,22.26,22.27,22.24,22.24,100400.0,17.266,17.2738,17.2505,17.2505,100400.0
2013-09-19 13:55:00,22.24,22.27,22.24,22.26,171200.0,17.2505,17.2738,17.2505,17.266,171200.0
2013-09-19 14:00:00,22.26,22.27,22.24,22.25,135400.0,17.266,17.2738,17.2505,17.2583,135400.0
2013-09-19 14:05:00,22.25,22.25,22.24,22.25,148200.0,17.2583,17.2583,17.2505,17.2583,148200.0
2013-09-19 14:10:00,22.25,22.26,22.23,22.25,116600.0,17.2583,17.266,17.2427,17.2583,116600.0
2013-09-19 14:15:00,22.25,22.27,22.25,22.26,129600.0,17.2583,17.2738,17.2583,17.266,129600.0
2013-09-19 14:20:00,22.25,22.25,22.22,22.22,109000.0,17.2583,17.2583,17.235,17.235,109000.0
2013-09-19 14:25:00,22.22,22.26,22.22,22.25,121800.0,17.235,17.266,17.235,17.2583,121800.0
2013-09-19 14:30:00,22.25,22.25,22.23,22.24,65400.0,17.2583,17.2583,17.2427,17.2505,65400.0
2013-09-19 14:35:00,22.24,22.25,22.24,22.24,98800.0,17.2505,17.2583,17.2505,17.2505,98800.0
2013-09-19 14:40:00,22.25,22.25,22.23,22.24,69600.0,17.2583,17.2583,17.2427,17.2505,69600.0
2013-09-19 14:45:00,22.24,22.25,22.23,22.25,97400.0,17.2505,17.2583,17.2427,17.2583,97400.0
2013-09-19 14:50:00,22.24,22.26,22.24,22.26,87400.0,17.2505,17.266,17.2505,17.266,87400.0
2013-09-19 14:55:00,22.26,22.28,22.25,22.28,121400.0,17.266,17.2815,17.2583,17.2815,121400.0
2013-09-19 15:00:00,22.28,22.29,22.27,22.29,78000.0,17.2815,17.2893,17.2738,17.2893,78000.0
2013-09-19 15:05:00,22.29,22.29,22.26,22.28,220800.0,17.2893,17.2893,17.266,17.2815,220800.0
2013-09-19 15:10:00,22.28,22.28,22.25,22.25,176800.0,17.2815,17.2815,17.2583,17.2583,176800.0
2013-09-19 15:15:00,22.25,22.25,22.24,22.24,162200.0,17.2583,17.2583,17.2505,17.2505,162200.0
2013-09-19 15:20:00,22.24,22.24,22.22,22.23,257400.0,17.2505,17.2505,17.235,17.2427,257400.0
2013-09-19 15:25:00,22.23,22.24,22.22,22.24,156800.0,17.2427,17.2505,17.235,17.2505,156800.0
2013-09-19 15:30:00,22.24,22.24,22.22,22.23,203800.0,17.2505,17.2505,17.235,17.2427,203800.0
2013-09-19 15:35:00,22.23,22.23,22.21,22.22,211200.0,17.2427,17.2427,17.2272,17.235,211200.0
2013-09-19 15:40:00,22.22,22.23,22.21,22.21,260200.0,17.235,17.2427,17.2272,17.2272,260200.0
2013-09-19 15:45:00,22.21,22.24,22.2,22.24,397200.0,17.2272,17.2505,17.2195,17.2505,397200.0
2013-09-19 15:50:00,22.24,22.24,22.21,22.21,452800.0,17.2505,17.2505,17.2272,17.2272,452800.0
2013-09-19 15:55:00,22.21,22.22,22.19,22.21,789400.0,17.2272,17.235,17.2117,17.2272,789400.0
2013-09-20 09:30:00,22.23,22.26,22.21,22.25,7439800.0,17.2427,17.266,17.2272,17.2583,7439800.0
2013-09-20 09:35:00,22.25,22.27,22.23,22.23,192800.0,17.2583,17.2738,17.2427,17.2427,192800.0
2013-09-20 09:40:00,22.24,22.28,22.21,22.28,129400.0,17.2505,17.2815,17.2272,17.2815,129400.0
2013-09-20 09:45:00,22.28,22.3,22.26,22.29,181800.0,17.2815,17.297,17.266,17.2893,181800.0
2013-09-20 09:50:00,22.29,22.37,22.29,22.35,178000.0,17.2893,17.3513,17.2893,17.3358,178000.0
2013-09-20 09:55:00,22.35,22.35,22.27,22.28,147000.0,17.3358,17.3358,17.2738,17.2815,147000.0
2013-09-20 10:00:00,22.27,22.32,22.27,22.27,96400.0,17.2738,17.3125,17.2738,17.2738,96400.0
2013-09-20 10:05:00,22.27,22.33,22.26,22.33,225600.0,17.2738,17.3203,17.266,17.3203,225600.0
2013-09-20 10:10:00,22.33,22.33,22.29,22.33,143800.0,17.3203,17.3203,17.2893,17.3203,143800.0
2013-09-20 10:15:00,22.33,22.37,22.32,22.36,311400.0,17.3203,17.3513,17.3125,17.3436,311400.0
2013-09-20 10:20:00,22.36,22.39,22.36,22.37,91200.0,17.3436,17.3668,17.3436,17.3513,91200.0
2013-09-20 10:25:00,22.37,22.41,22.36,22.38,149000.0,17.3513,17.3824,17.3436,17.3591,149000.0
2013-09-20 10:30:00,22.38,22.39,22.36,22.36,135400.0,17.3591,17.3668,17.3436,17.3436,135400.0
2013-09-20 10:35:00,22.36,22.36,22.31,22.31,69000.0,17.3436,17.3436,17.3048,17.3048,69000.0
2013-09-20 10:40:00,22.31,22.32,22.3,22.3,170800.0,17.3048,17.3125,17.297,17.297,170800.0
2013-09-20 10:45:00,22.3,22.31,22.29,22.3,143200.0,17.297,17.3048,17.2893,17.297,143200.0
2013-09-20 10:50:00,22.3,22.33,22.28,22.33,128200.0,17.297,17.3203,17.2815,17.3203,128200.0
2013-09-20 10:55:00,22.32,22.36,22.32,22.36,117600.0,17.3125,17.3436,17.3125,17.3436,117600.0
2013-09-20 11:00:00,22.36,22.39,22.35,22.39,131000.0,17.3436,17.3668,17.3358,17.3668,131000.0
2013-09-20 11:05:00,22.39,22.39,22.35,22.36,93400.0,17.3668,17.3668,17.3358,17.3436,93400.0
2013-09-20 11:10:00,22.36,22.36,22.3,22.3,54000.0,17.3436,17.3436,17.297,17.297,54000.0
2013-09-20 11:15:00,22.31,22.32,22.3,22.32,92000.0,17.3048,17.3125,17.297,17.3125,92000.0
2013-09-20 11:20:00,22.32,22.33,22.3,22.31,149000.0,17.3125,17.3203,17.297,17.3048,149000.0
2013-09-20 11:25:00,22.3,22.32,22.3,22.32,66200.0,17.297,17.3125,17.297,17.3125,66200.0
2013-09-20 11:30:00,22.32,22.33,22.3,22.3,98600.0,17.3125,17.3203,17.297,17.297,98600.0
2013-09-20 11:35:00,22.3,22.31,22.28,22.28,82400.0,17.297,17.3048,17.2815,17.2815,82400.0
2013-09-20 11:40:00,22.29,22.29,22.25,22.25,127600.0,17.2893,17.2893,17.2583,17.2583,127600.0
2013-09-20 11:45:00,22.25,22.27,22.24,22.27,87400.0,17.2583,17.2738,17.2505,17.2738,87400.0
2013-09-20 11:50:00,22.27,22.27,22.24,22.25,98600.0,17.2738,17.2738,17.2505,17.2583,98600.0
2013-09-20 11:55:00,22.25,22.25,22.2,22.22,100000.0,17.2583,17.2583,17.2195,17.235,100000.0
2013-09-20 12:00:00,22.22,22.25,22.21,22.25,92400.0,17.235,17.2583,17.2272,17.2583,92400.0
2013-09-20 12:05:00,22.25,22.25,22.24,22.24,113000.0,17.2583,17.2583,17.2505,17.2505,113000.0
2013-09-20 12:10:00,22.24,22.24,22.22,22.23,86000.0,17.2505,17.2505,17.235,17.2427,86000.0
2013-09-20 12:15:00,22.23,22.24,22.22,22.23,94400.0,17.2427,17.2505,17.235,17.2427,94400.0
2013-09-20 12:20:00,22.23,22.24,22.18,22.21,187000.0,17.2427,17.2505,17.204,17.2272,187000.0
2013-09-20 12:25:00,22.21,22.23,22.2,22.21,166400.0,17.2272,17.2427,17.2195,17.2272,166400.0
2013-09-20 12:30:00,22.21,22.23,22.2,22.23,62200.0,17.2272,17.2427,17.2195,17.2427,62200.0
2013-09-20 12:35:00,22.23,22.25,22.23,22.24,89400.0,17.2427,17.2583,17.2427,17.2505,89400.0
2013-09-20 12:40:00,22.24,22.27,22.23,22.27,80000.0,17.2505,17.2738,17.2427,17.2738,80000.0
2013-09-20 12:45:00,22.27,22.29,22.27,22.27,77600.0,17.2738,17.2893,17.2738,17.2738,77600.0
2013-09-20 12:50:00,22.27,22.29,22.26,22.28,60000.0,17.2738,17.2893,17.266,17.2815,60000.0
2013-09-20 12:55:00,22.28,22.29,22.27,22.28,82200.0,17.2815,17.2893,17.2738,17.2815,82200.0
2013-09-20 13:00:00,22.29,22.29,22.25,22.27,94200.0,17.2893,17.2893,17.2583,17.2738,94200.0
2013-09-20 13:05:00,22.26,22.27,22.23,22.24,34800.0,17.266,17.2738,17.2427,17.2505,34800.0
2013-09-20 13:10:00,22.24,22.24,22.21,22.22,113000.0,17.2505,17.2505,17.2272,17.235,113000.0
2013-09-20 13:15:00,22.22,22.22,22.2,22.22,61400.0,17.235,17.235,17.2195,17.235,61400.0
2013-09-20 13:20:00,22.21,22.23,22.21,22.21,46800.0,17.2272,17.2427,17.2272,17.2272,46800.0
2013-09-20 13:25:00,22.21,22.23,22.19,22.22,106800.0,17.2272,17.2427,17.2117,17.235,106800.0
2013-09-20 13:30:00,22.22,22.25,22.22,22.24,122800.0,17.235,17.2583,17.235,17.2505,122800.0
2013-09-20 13:35:00,22.25,22.25,22.23,22.23,44400.0,17.2583,17.2583,17.2427,17.2427,44400.0
2013-09-20 13:40:00,22.23,22.23,22.2,22.21,54200.0,17.2427,17.2427,17.2195,17.2272,54200.0
2013-09-20 13:45:00,22.21,22.22,22.2,22.22,63200.0,17.2272,17.235,17.2195,17.235,63200.0
2013-09-20 13:50:00,22.22,22.22,22.21,22.21,56400.0,17.235,17.235,17.2272,17.2272,56400.0
2013-09-20 13:55:00,22.21,22.22,22.19,22.2,78000.0,17.2272,17.235,17.2117,17.2195,78000.0
2013-09-20 14:00:00,22.19,22.21,22.18,22.21,94600.0,17.2117,17.2272,17.204,17.2272,94600.0
2013-09-20 14:05:00,22.21,22.21,22.18,22.2,111000.0,17.2272,17.2272,17.204,17.2195,111000.0
2013-09-20 14:10:00,22.2,22.22,22.19,22.21,64200.0,17.2195,17.235,17.2117,17.2272,64200.0
2013-09-20 14:15:00,22.21,22.22,22.21,22.21,53800.0,17.2272,17.235,17.2272,17.2272,53800.0
2013-09-20 14:20:00,22.21,22.24,22.2,22.24,133600.0,17.2272,17.2505,17.2195,17.2505,133600.0
2013-09-20 14:25:00,22.24,22.25,22.23,22.25,128000.0,17.2505,17.2583,17.2427,17.2583,128000.0
2013-09-20 14:30:00,22.25,22.25,22.23,22.23,81200.0,17.2583,17.2583,17.2427,17.2427,81200.0
2013-09-20 14:35:00,22.23,22.23,22.19,22.19,66200.0,17.2427,17.2427,17.2117,17.2117,66200.0
2013-09-20 14:40:00,22.2,22.2,22.17,22.19,128200.0,17.2195,17.2195,17.1962,17.2117,128200.0
2013-09-20 14:45:00,22.18,22.22,22.18,22.22,107200.0,17.204,17.235,17.204,17.235,107200.0
2013-09-20 14:50:00,22.22,22.24,22.22,22.24,88600.0,17.235,17.2505,17.235,17.2505,88600.0
2013-09-20 14:55:00,22.24,22.28,22.23,22.24,304000.0,17.2505,17.2815,17.2427,17.2505,304000.0
2013-09-20 15:00:00,22.24,22.25,22.24,22.25,79800.0,17.2505,17.2583,17.2505,17.2583,79800.0
2013-09-20 15:05:00,22.25,22.27,22.25,22.26,172000.0,17.2583,17.2738,17.2583,17.266,172000.0
2013-09-20 15:10:00,22.25,22.26,22.23,22.24,199800.0,17.2583,17.266,17.2427,17.2505,199800.0
2013-09-20 15:15:00,22.24,22.25,22.24,22.24,158600.0,17.2505,17.2583,17.2505,17.2505,158600.0
2013-09-20 15:20:00,22.25,22.27,22.24,22.26,350200.0,17.2583,17.2738,17.2505,17.266,350200.0
2013-09-20 15:25:00,22.26,22.27,22.23,22.24,174600.0,17.266,17.2738,17.2427,17.2505,174600.0
2013-09-20 15:30:00,22.24,22.24,22.21,22.21,178000.0,17.2505,17.2505,17.2272,17.2272,178000.0
2013-09-20 15:35:00,22.21,22.25,22.21,22.23,218600.0,17.2272,17.2583,17.2272,17.2427,218600.0
2013-09-20 15:40:00,22.23,22.25,22.23,22.23,245000.0,17.2427,17.2583,17.2427,17.2427,245000.0
2013-09-20 15:45:00,22.23,22.24,22.18,22.18,419000.0,17.2427,17.2505,17.204,17.204,419000.0
2013-09-20 15:50:00,22.18,22.2,22.17,22.18,1015400.0,17.204,17.2195,17.1962,17.204,1015400.0
2013-09-20 15:55:00,22.18,22.2,22.18,22.2,1751600.0,17.204,17.2195,17.204,17.2195,1751600.0
2013-09-23 09:30:00,22.04,22.16,22.03,22.14,476600.0,17.0954,17.1884,17.0876,17.1729,476600.0
2013-09-23 09:35:00,22.13,22.17,22.08,22.16,324400.0,17.1652,17.1962,17.1264,17.1884,324400.0
2013-09-23 09:40:00,22.16,22.17,22.05,22.06,186800.0,17.1884,17.1962,17.1031,17.1109,186800.0
2013-09-23 09:45:00,22.06,22.07,22.02,22.03,334600.0,17.1109,17.1186,17.0799,17.0876,334600.0
2013-09-23 09:50:00,22.03,22.06,22.02,22.02,140000.0,17.0876,17.1109,17.0799,17.0799,140000.0
2013-09-23 09:55:00,22.02,22.07,22.02,22.06,147400.0,17.0799,17.1186,17.0799,17.1109,147400.0
2013-09-23 10:00:00,22.05,22.06,22.01,22.02,134200.0,17.1031,17.1109,17.0721,17.0799,134200.0
2013-09-23 10:05:00,22.02,22.04,22.01,22.02,133400.0,17.0799,17.0954,17.0721,17.0799,133400.0
2013-09-23 10:10:00,22.02,22.04,22.0,22.03,185400.0,17.0799,17.0954,17.0643,17.0876,185400.0
2013-09-23 10:15:00,22.03,22.04,22.0,22.03,131800.0,17.0876,17.0954,17.0643,17.0876,131800.0
2013-09-23 10:20:00,22.03,22.04,22.0,22.01,116200.0,17.0876,17.0954,17.0643,17.0721,116200.0
2013-09-23 10:25:00,22.01,22.02,21.98,21.98,162000.0,17.0721,17.0799,17.0488,17.0488,162000.0
2013-09-23 10:30:00,21.97,22.01,21.96,22.01,74800.0,17.0411,17.0721,17.0333,17.0721,74800.0
2013-09-23 10:35:00,22.01,22.01,21.97,21.99,81800.0,17.0721,17.0721,17.0411,17.0566,81800.0
2013-09-23 10:40:00,21.99,22.01,21.99,22.0,84600.0,17.0566,17.0721,17.0566,17.0643,84600.0
2013-09-23 10:45:00,22.0,22.0,21.96,21.98,116600.0,17.0643,17.0643,17.0333,17.0488,116600.0
2013-09-23 10:50:00,21.98,21.99,21.96,21.97,147600.0,17.0488,17.0566,17.0333,17.0411,147600.0
2013-09-23 10:55:00,21.97,21.98,21.95,21.96,135600.0,17.0411,17.0488,17.0256,17.0333,135600.0
2013-09-23 11:00:00,21.96,21.96,21.93,21.95,106000.0,17.0333,17.0333,17.01,17.0256,106000.0
2013-09-23 11:05:00,21.94,21.95,21.9,21.9,126600.0,17.0178,17.0256,16.9868,16.9868,126600.0
2013-09-23 11:10:00,21.9,21.92,21.88,21.92,222400.0,16.9868,17.0023,16.9713,17.0023,222400.0
2013-09-23 11:15:00,21.92,21.93,21.92,21.92,143000.0,17.0023,17.01,17.0023,17.0023,143000.0
2013-09-23 11:20:00,21.92,21.93,21.89,21.9,158400.0,17.0023,17.01,16.979,16.9868,158400.0
2013-09-23 11:25:00,21.9,21.91,21.88,21.9,120600.0,16.9868,16.9945,16.9713,16.9868,120600.0
2013-09-23 11:30:00,21.91,21.91,21.89,21.9,85200.0,16.9945,16.9945,16.979,16.9868,85200.0
2013-09-23 11:35:00,21.9,21.92,21.9,21.91,167400.0,16.9868,17.0023,16.9868,16.9945,167400.0
2013-09-23 11:40:00,21.91,21.92,21.89,21.9,154000.0,16.9945,17.0023,16.979,16.9868,154000.0
2013-09-23 11:45:00,21.9,21.91,21.88,21.89,100400.0,16.9868,16.9945,16.9713,16.979,100400.0
2013-09-23 11:50:00,21.89,21.9,21.86,21.9,146600.0,16.979,16.9868,16.9557,16.9868,146600.0
2013-09-23 11:55:00,21.9,21.9,21.88,21.88,110800.0,16.9868,16.9868,16.9713,16.9713,110800.0
2013-09-23 12:00:00,21.88,21.9,21.88,21.9,222000.0,16.9713,16.9868,16.9713,16.9868,222000.0
2013-09-23 12:05:00,21.9,21.9,21.88,21.9,165000.0,16.9868,16.9868,16.9713,16.9868,165000.0
2013-09-23 12:10:00,21.9,21.93,21.89,21.92,304000.0,16.9868,17.01,16.979,17.0023,304000.0
2013-09-23 12:15:00,21.93,21.93,21.91,21.91,85000.0,17.01,17.01,16.9945,16.9945,85000.0
2013-09-23 12:20:00,21.92,21.93,21.89,21.89,141000.0,17.0023,17.01,16.979,16.979,141000.0
2013-09-23 12:25:00,21.89,21.9,21.88,21.89,123400.0,16.979,16.9868,16.9713,16.979,123400.0
2013-09-23 12:30:00,21.9,21.9,21.87,21.88,193000.0,16.9868,16.9868,16.9635,16.9713,193000.0
2013-09-23 12:35:00,21.87,21.9,21.86,21.9,112800.0,16.9635,16.9868,16.9557,16.9868,112800.0
2013-09-23 12:40:00,21.91,21.93,21.9,21.92,159400.0,16.9945,17.01,16.9868,17.0023,159400.0
2013-09-23 12:45:00,21.92,21.92,21.9,21.91,110800.0,17.0023,17.0023,16.9868,16.9945,110800.0
2013-09-23 12:50:00,21.92,21.93,21.9,21.91,119400.0,17.0023,17.01,16.9868,16.9945,119400.0
2013-09-23 12:55:00,21.92,21.92,21.91,21.92,75200.0,17.0023,17.0023,16.9945,17.0023,75200.0
2013-09-23 13:00:00,21.92,21.95,21.92,21.93,122600.0,17.0023,17.0256,17.0023,17.01,122600.0
2013-09-23 13:05:00,21.94,21.94,21.9,21.9,66000.0,17.0178,17.0178,16.9868,16.9868,66000.0
2013-09-23 13:10:00,21.9,21.9,21.86,21.87,98400.0,16.9868,16.9868,16.9557,16.9635,98400.0
2013-09-23 13:15:00,21.87,21.88,21.86,21.86,113000.0,16.9635,16.9713,16.9557,16.9557,113000.0
2013-09-23 13:20:00,21.86,21.86,21.85,21.86,135600.0,16.9557,16.9557,16.948,16.9557,135600.0
2013-09-23 13:25:00,21.86,21.89,21.86,21.86,61200.0,16.9557,16.979,16.9557,16.9557,61200.0
2013-09-23 13:30:00,21.87,21.91,21.86,21.91,106600.0,16.9635,16.9945,16.9557,16.9945,106600.0
2013-09-23 13:35:00,21.9,21.91,21.89,21.91,85000.0,16.9868,16.9945,16.979,16.9945,85000.0
2013-09-23 13:40:00,21.91,21.93,21.91,21.93,144000.0,16.9945,17.01,16.9945,17.01,144000.0
2013-09-23 13:45:00,21.93,21.93,21.91,21.92,175600.0,17.01,17.01,16.9945,17.0023,175600.0
2013-09-23 13:50:00,21.92,21.95,21.91,21.94,207600.0,17.0023,17.0256,16.9945,17.0178,207600.0
2013-09-23 13:55:00,21.94,21.95,21.93,21.94,167400.0,17.0178,17.0256,17.01,17.0178,167400.0
2013-09-23 14:00:00,21.94,21.95,21.92,21.93,376800.0,17.0178,17.0256,17.0023,17.01,376800.0
2013-09-23 14:05:00,21.93,21.95,21.91,21.95,275600.0,17.01,17.0256,16.9945,17.0256,275600.0
2013-09-23 14:10:00,21.94,21.96,21.94,21.96,170800.0,17.0178,17.0333,17.0178,17.0333,170800.0
2013-09-23 14:15:00,21.96,22.0,21.96,22.0,366600.0,17.0333,17.0643,17.0333,17.0643,366600.0
2013-09-23 14:20:00,22.0,22.01,21.99,21.99,201600.0,17.0643,17.0721,17.0566,17.0566,201600.0
2013-09-23 14:25:00,21.99,21.99,21.96,21.98,297400.0,17.0566,17.0566,17.0333,17.0488,297400.0
2013-09-23 14:30:00,21.98,21.99,21.97,21.97,148600.0,17.0488,17.0566,17.0411,17.0411,148600.0
2013-09-23 14:35:00,21.97,21.99,21.95,21.97,216000.0,17.0411,17.0566,17.0256,17.0411,216000.0
2013-09-23 14:40:00,21.97,21.97,21.95,21.97,65200.0,17.0411,17.0411,17.0256,17.0411,65200.0
2013-09-23 14:45:00,21.97,21.97,21.93,21.93,87600.0,17.0411,17.0411,17.01,17.01,87600.0
2013-09-23 14:50:00,21.93,21.98,21.93,21.98,103400.0,17.01,17.0488,17.01,17.0488,103400.0
2013-09-23 14:55:00,21.98,21.99,21.97,21.99,135200.0,17.0488,17.0566,17.0411,17.0566,135200.0
2013-09-23 15:00:00,21.99,21.99,21.93,21.95,115000.0,17.0566,17.0566,17.01,17.0256,115000.0
2013-09-23 15:05:00,21.95,21.98,21.95,21.98,124400.0,17.0256,17.0488,17.0256,17.0488,124400.0
2013-09-23 15:10:00,21.98,21.99,21.94,21.96,152200.0,17.0488,17.0566,17.0178,17.0333,152200.0
2013-09-23 15:15:00,21.96,21.98,21.95,21.95,92400.0,17.0333,17.0488,17.0256,17.0256,92400.0
2013-09-23 15:20:00,21.95,21.96,21.93,21.93,216000.0,17.0256,17.0333,17.01,17.01,216000.0
2013-09-23 15:25:00,21.93,21.94,21.91,21.91,144400.0,17.01,17.0178,16.9945,16.9945,144400.0
2013-09-23 15:30:00,21.91,21.95,21.9,21.95,207600.0,16.9945,17.0256,16.9868,17.0256,207600.0
2013-09-23 15:35:00,21.95,21.97,21.94,21.96,236800.0,17.0256,17.0411,17.0178,17.0333,236800.0
2013-09-23 15:40:00,21.96,21.97,21.95,21.96,227400.0,17.0333,17.0411,17.0256,17.0333,227400.0
2013-09-23 15:45:00,21.96,21.98,21.95,21.97,369800.0,17.0333,17.0488,17.0256,17.0411,369800.0
2013-09-23 15:50:00,21.97,22.0,21.96,21.99,575600.0,17.0411,17.0643,17.0333,17.0566,575600.0
2013-09-23 15:55:00,21.99,22.0,21.97,21.99,701800.0,17.0566,17.0643,17.0411,17.0566,701800.0
2013-09-24 09:30:00,22.06,22.09,22.0,22.03,266200.0,17.1109,17.1341,17.0643,17.0876,266200.0
2013-09-24 09:35:00,22.04,22.05,21.95,21.98,226800.0,17.0954,17.1031,17.0256,17.0488,226800.0
2013-09-24 09:40:00,21.98,21.99,21.96,21.98,99400.0,17.0488,17.0566,17.0333,17.0488,99400.0
2013-09-24 09:45:00,21.98,22.04,21.98,22.0,188400.0,17.0488,17.0954,17.0488,17.0643,188400.0
2013-09-24 09:50:00,22.0,22.03,21.98,21.98,166000.0,17.0643,17.0876,17.0488,17.0488,166000.0
2013-09-24 09:55:00,21.99,22.04,21.99,22.02,176600.0,17.0566,17.0954,17.0566,17.0799,176600.0
2013-09-24 10:00:00,22.02,22.02,21.99,22.02,264600.0,17.0799,17.0799,17.0566,17.0799,264600.0
2013-09-24 10:05:00,22.02,22.05,22.0,22.02,276400.0,17.0799,17.1031,17.0643,17.0799,276400.0
2013-09-24 10:10:00,22.01,22.06,22.0,22.0,192200.0,17.0721,17.1109,17.0643,17.0643,192200.0
2013-09-24 10:15:00,22.0,22.01,21.98,22.01,150800.0,17.0643,17.0721,17.0488,17.0721,150800.0
2013-09-24 10:20:00,22.0,22.01,21.98,22.01,238000.0,17.0643,17.0721,17.0488,17.0721,238000.0
2013-09-24 10:25:00,22.01,22.08,22.0,22.08,370200.0,17.0721,17.1264,17.0643,17.1264,370200.0
2013-09-24 10:30:00,22.08,22.1,22.07,22.1,253800.0,17.1264,17.1419,17.1186,17.1419,253800.0
2013-09-24 10:35:00,22.1,22.13,22.09,22.09,278200.0,17.1419,17.1652,17.1341,17.1341,278200.0
2013-09-24 10:40:00,22.09,22.11,22.07,22.1,526200.0,17.1341,17.1497,17.1186,17.1419,526200.0
2013-09-24 10:45:00,22.09,22.14,22.09,22.14,190800.0,17.1341,17.1729,17.1341,17.1729,190800.0
2013-09-24 10:50:00,22.14,22.17,22.12,22.15,151200.0,17.1729,17.1962,17.1574,17.1807,151200.0
2013-09-24 10:55:00,22.15,22.18,22.14,22.18,183800.0,17.1807,17.204,17.1729,17.204,183800.0
2013-09-24 11:00:00,22.17,22.17,22.14,22.16,142200.0,17.1962,17.1962,17.1729,17.1884,142200.0
2013-09-24 11:05:00,22.16,22.17,22.14,22.15,190800.0,17.1884,17.1962,17.1729,17.1807,190800.0
2013-09-24 11:10:00,22.15,22.15,22.12,22.13,95000.0,17.1807,17.1807,17.1574,17.1652,95000.0
2013-09-24 11:15:00,22.13,22.16,22.11,22.15,157400.0,17.1652,17.1884,17.1497,17.1807,157400.0
2013-09-24 11:20:00,22.16,22.16,22.15,22.15,97200.0,17.1884,17.1884,17.1807,17.1807,97200.0
2013-09-24 11:25:00,22.15,22.17,22.13,22.14,194000.0,17.1807,17.1962,17.1652,17.1729,194000.0
2013-09-24 11:30:00,22.14,22.16,22.14,22.16,146200.0,17.1729,17.1884,17.1729,17.1884,146200.0
2013-09-24 11:35:00,22.16,22.16,22.14,22.14,234400.0,17.1884,17.1884,17.1729,17.1729,234400.0
2013-09-24 11:40:00,22.14,22.15,22.13,22.13,131800.0,17.1729,17.1807,17.1652,17.1652,131800.0
2013-09-24 11:45:00,22.13,22.13,22.12,22.13,57600.0,17.1652,17.1652,17.1574,17.1652,57600.0
2013-09-24 11:50:00,22.13,22.13,22.12,22.13,232000.0,17.1652,17.1652,17.1574,17.1652,232000.0
2013-09-24 11:55:00,22.13,22.13,22.11,22.11,587400.0,17.1652,17.1652,17.1497,17.1497,587400.0
2013-09-24 12:00:00,22.11,22.11,22.08,22.08,111400.0,17.1497,17.1497,17.1264,17.1264,111400.0
2013-09-24 12:05:00,22.08,22.11,22.08,22.11,197400.0,17.1264,17.1497,17.1264,17.1497,197400.0
2013-09-24 12:10:00,22.11,22.11,22.1,22.1,283200.0,17.1497,17.1497,17.1419,17.1419,283200.0
2013-09-24 12:15:00,22.1,22.1,22.08,22.08,112400.0,17.1419,17.1419,17.1264,17.1264,112400.0
2013-09-24 12:20:00,22.09,22.09,22.06,22.07,422600.0,17.1341,17.1341,17.1109,17.1186,422600.0
2013-09-24 12:25:00,22.07,22.09,22.05,22.09,249400.0,17.1186,17.1341,17.1031,17.1341,249400.0
2013-09-24 12:30:00,22.09,22.11,22.08,22.11,111800.0,17.1341,17.1497,17.1264,17.1497,111800.0
2013-09-24 12:35:00,22.11,22.12,22.09,22.09,79400.0,17.1497,17.1574,17.1341,17.1341,79400.0
2013-09-24 12:40:00,22.09,22.1,22.08,22.09,74200.0,17.1341,17.1419,17.1264,17.1341,74200.0
2013-09-24 12:45:00,22.09,22.1,22.08,22.09,56000.0,17.1341,17.1419,17.1264,17.1341,56000.0
2013-09-24 12:50:00,22.09,22.09,22.07,22.07,67200.0,17.1341,17.1341,17.1186,17.1186,67200.0
2013-09-24 12:55:00,22.07,22.07,22.06,22.06,53400.0,17.1186,17.1186,17.1109,17.1109,53400.0
2013-09-24 13:00:00,22.06,22.07,22.03,22.03,168800.0,17.1109,17.1186,17.0876,17.0876,168800.0
2013-09-24 13:05:00,22.03,22.04,22.02,22.02,33000.0,17.0876,17.0954,17.0799,17.0799,33000.0
2013-09-24 13:10:00,22.03,22.03,22.0,22.02,230000.0,17.0876,17.0876,17.0643,17.0799,230000.0
2013-09-24 13:15:00,22.02,22.03,22.0,22.01,182800.0,17.0799,17.0876,17.0643,17.0721,182800.0
2013-09-24 13:20:00,22.01,22.02,22.0,22.0,46000.0,17.0721,17.0799,17.0643,17.0643,46000.0
2013-09-24 13:25:00,22.0,22.02,22.0,22.0,93800.0,17.0643,17.0799,17.0643,17.0643,93800.0
2013-09-24 13:30:00,22.0,22.04,22.0,22.04,131800.0,17.0643,17.0954,17.0643,17.0954,131800.0
2013-09-24 13:35:00,22.04,22.05,22.0,22.01,95400.0,17.0954,17.1031,17.0643,17.0721,95400.0
2013-09-24 13:40:00,22.01,22.02,22.0,22.01,104000.0,17.0721,17.0799,17.0643,17.0721,104000.0
2013-09-24 13:45:00,22.02,22.04,22.01,22.03,135400.0,17.0799,17.0954,17.0721,17.0876,135400.0
2013-09-24 13:50:00,22.02,22.03,22.0,22.0,127200.0,17.0799,17.0876,17.0643,17.0643,127200.0
2013-09-24 13:55:00,22.0,22.03,22.0,22.02,141200.0,17.0643,17.0876,17.0643,17.0799,141200.0
2013-09-24 14:00:00,22.02,22.02,21.99,21.99,245600.0,17.0799,17.0799,17.0566,17.0566,245600.0
2013-09-24 14:05:00,21.99,21.99,21.93,21.97,355800.0,17.0566,17.0566,17.01,17.0411,355800.0
2013-09-24 14:10:00,21.97,21.97,21.93,21.93,154000.0,17.0411,17.0411,17.01,17.01,154000.0
2013-09-24 14:15:00,21.93,21.94,21.91,21.92,234800.0,17.01,17.0178,16.9945,17.0023,234800.0
2013-09-24 14:20:00,21.92,21.95,21.92,21.93,273200.0,17.0023,17.0256,17.0023,17.01,273200.0
2013-09-24 14:25:00,21.93,21.98,21.93,21.98,304200.0,17.01,17.0488,17.01,17.0488,304200.0
2013-09-24 14:30:00,21.98,21.98,21.95,21.96,192600.0,17.0488,17.0488,17.0256,17.0333,192600.0
2013-09-24 14:35:00,21.96,21.96,21.93,21.96,135800.0,17.0333,17.0333,17.01,17.0333,135800.0
2013-09-24 14:40:00,21.96,21.96,21.93,21.93,274600.0,17.0333,17.0333,17.01,17.01,274600.0
2013-09-24 14:45:00,21.93,21.93,21.91,21.92,219000.0,17.01,17.01,16.9945,17.0023,219000.0
2013-09-24 14:50:00,21.91,21.93,21.9,21.93,149800.0,16.9945,17.01,16.9868,17.01,149800.0
2013-09-24 14:55:00,21.93,21.94,21.91,21.93,212800.0,17.01,17.0178,16.9945,17.01,212800.0
2013-09-24 15:00:00,21.93,21.94,21.91,21.92,173200.0,17.01,17.0178,16.9945,17.0023,173200.0
2013-09-24 15:05:00,21.93,21.93,21.9,21.91,249000.0,17.01,17.01,16.9868,16.9945,249000.0
2013-09-24 15:10:00,21.91,21.92,21.89,21.9,371200.0,16.9945,17.0023,16.979,16.9868,371200.0
2013-09-24 15:15:00,21.9,21.92,21.9,21.9,193400.0,16.9868,17.0023,16.9868,16.9868,193400.0
2013-09-24 15:20:00,21.9,21.92,21.89,21.9,170400.0,16.9868,17.0023,16.979,16.9868,170400.0
2013-09-24 15:25:00,21.91,21.91,21.86,21.87,479400.0,16.9945,16.9945,16.9557,16.9635,479400.0
2013-09-24 15:30:00,21.87,21.88,21.85,21.85,331200.0,16.9635,16.9713,16.948,16.948,331200.0
2013-09-24 15:35:00,21.85,21.86,21.84,21.84,318000.0,16.948,16.9557,16.9402,16.9402,318000.0
2013-09-24 15:40:00,21.84,21.85,21.84,21.84,276800.0,16.9402,16.948,16.9402,16.9402,276800.0
2013-09-24 15:45:00,21.85,21.85,21.82,21.82,574000.0,16.948,16.948,16.9247,16.9247,574000.0
2013-09-24 15:50:00,21.82,21.84,21.81,21.82,691000.0,16.9247,16.9402,16.917,16.9247,691000.0
2013-09-24 15:55:00,21.82,21.85,21.81,21.85,1117600.0,16.9247,16.948,16.917,16.948,1117600.0
2013-09-25 09:30:00,21.89,21.93,21.75,21.75,321800.0,16.979,17.01,16.8704,16.8704,321800.0
2013-09-25 09:35:00,21.75,21.76,21.7,21.74,197000.0,16.8704,16.8782,16.8316,16.8627,197000.0
2013-09-25 09:40:00,21.74,21.79,21.73,21.78,237600.0,16.8627,16.9015,16.8549,16.8937,237600.0
2013-09-25 09:45:00,21.78,21.79,21.73,21.76,153000.0,16.8937,16.9015,16.8549,16.8782,153000.0
2013-09-25 09:50:00,21.76,21.76,21.72,21.74,152600.0,16.8782,16.8782,16.8472,16.8627,152600.0
2013-09-25 09:55:00,21.75,21.77,21.73,21.74,133600.0,16.8704,16.8859,16.8549,16.8627,133600.0
2013-09-25 10:00:00,21.75,21.8,21.71,21.76,261400.0,16.8704,16.9092,16.8394,16.8782,261400.0
2013-09-25 10:05:00,21.77,21.78,21.73,21.74,257400.0,16.8859,16.8937,16.8549,16.8627,257400.0
2013-09-25 10:10:00,21.73,21.73,21.7,21.7,278400.0,16.8549,16.8549,16.8316,16.8316,278400.0
2013-09-25 10:15:00,21.7,21.75,21.7,21.74,188400.0,16.8316,16.8704,16.8316,16.8627,188400.0
2013-09-25 10:20:00,21.74,21.78,21.73,21.77,165800.0,16.8627,16.8937,16.8549,16.8859,165800.0
2013-09-25 10:25:00,21.76,21.78,21.75,21.77,206600.0,16.8782,16.8937,16.8704,16.8859,206600.0
2013-09-25 10:30:00,21.77,21.86,21.77,21.85,358200.0,16.8859,16.9557,16.8859,16.948,358200.0
2013-09-25 10:35:00,21.85,21.86,21.8,21.82,180200.0,16.948,16.9557,16.9092,16.9247,180200.0
2013-09-25 10:40:00,21.83,21.86,21.83,21.83,85200.0,16.9325,16.9557,16.9325,16.9325,85200.0
2013-09-25 10:45:00,21.83,21.86,21.83,21.85,133000.0,16.9325,16.9557,16.9325,16.948,133000.0
2013-09-25 10:50:00,21.86,21.89,21.85,21.86,112800.0,16.9557,16.979,16.948,16.9557,112800.0
2013-09-25 10:55:00,21.86,21.89,21.86,21.89,121600.0,16.9557,16.979,16.9557,16.979,121600.0
2013-09-25 11:00:00,21.89,21.89,21.88,21.89,214000.0,16.979,16.979,16.9713,16.979,214000.0
2013-09-25 11:05:00,21.89,21.92,21.89,21.92,211400.0,16.979,17.0023,16.979,17.0023,211400.0
2013-09-25 11:10:00,21.92,21.92,21.86,21.89,225000.0,17.0023,17.0023,16.9557,16.979,225000.0
2013-09-25 11:15:00,21.89,21.92,21.88,21.91,117400.0,16.979,17.0023,16.9713,16.9945,117400.0
2013-09-25 11:20:00,21.9,21.91,21.86,21.86,142600.0,16.9868,16.9945,16.9557,16.9557,142600.0
2013-09-25 11:25:00,21.86,21.89,21.86,21.86,180400.0,16.9557,16.979,16.9557,16.9557,180400.0
2013-09-25 11:30:00,21.86,21.88,21.86,21.86,186800.0,16.9557,16.9713,16.9557,16.9557,186800.0
2013-09-25 11:35:00,21.86,21.89,21.86,21.87,98600.0,16.9557,16.979,16.9557,16.9635,98600.0
2013-09-25 11:40:00,21.87,21.88,21.84,21.85,287400.0,16.9635,16.9713,16.9402,16.948,287400.0
2013-09-25 11:45:00,21.86,21.86,21.84,21.84,95800.0,16.9557,16.9557,16.9402,16.9402,95800.0
2013-09-25 11:50:00,21.84,21.86,21.84,21.85,120000.0,16.9402,16.9557,16.9402,16.948,120000.0
2013-09-25 11:55:00,21.85,21.85,21.83,21.84,130200.0,16.948,16.948,16.9325,16.9402,130200.0
2013-09-25 12:00:00,21.84,21.85,21.82,21.82,236400.0,16.9402,16.948,16.9247,16.9247,236400.0
2013-09-25 12:05:00,21.82,21.86,21.82,21.84,205200.0,16.9247,16.9557,16.9247,16.9402,205200.0
2013-09-25 12:10:00,21.83,21.84,21.82,21.82,70800.0,16.9325,16.9402,16.9247,16.9247,70800.0
2013-09-25 12:15:00,21.82,21.84,21.81,21.83,112000.0,16.9247,16.9402,16.917,16.9325,112000.0
2013-09-25 12:20:00,21.83,21.83,21.78,21.79,146600.0,16.9325,16.9325,16.8937,16.9015,146600.0
2013-09-25 12:25:00,21.79,21.8,21.77,21.8,209600.0,16.9015,16.9092,16.8859,16.9092,209600.0
2013-09-25 12:30:00,21.8,21.8,21.78,21.79,101200.0,16.9092,16.9092,16.8937,16.9015,101200.0
2013-09-25 12:35:00,21.79,21.81,21.78,21.8,146600.0,16.9015,16.917,16.8937,16.9092,146600.0
2013-09-25 12:40:00,21.8,21.8,21.77,21.78,114000.0,16.9092,16.9092,16.8859,16.8937,114000.0
2013-09-25 12:45:00,21.78,21.8,21.77,21.8,90000.0,16.8937,16.9092,16.8859,16.9092,90000.0
2013-09-25 12:50:00,21.79,21.8,21.76,21.77,73800.0,16.9015,16.9092,16.8782,16.8859,73800.0
2013-09-25 12:55:00,21.77,21.79,21.77,21.79,82600.0,16.8859,16.9015,16.8859,16.9015,82600.0
2013-09-25 13:00:00,21.79,21.84,21.79,21.83,105400.0,16.9015,16.9402,16.9015,16.9325,105400.0
2013-09-25 13:05:00,21.83,21.83,21.81,21.81,124000.0,16.9325,16.9325,16.917,16.917,124000.0
2013-09-25 13:10:00,21.81,21.82,21.79,21.8,121200.0,16.917,16.9247,16.9015,16.9092,121200.0
2013-09-25 13:15:00,21.8,21.8,21.79,21.79,63800.0,16.9092,16.9092,16.9015,16.9015,63800.0
2013-09-25 13:20:00,21.79,21.8,21.75,21.76,232200.0,16.9015,16.9092,16.8704,16.8782,232200.0
2013-09-25 13:25:00,21.75,21.75,21.74,21.75,188200.0,16.8704,16.8704,16.8627,16.8704,188200.0
2013-09-25 13:30:00,21.75,21.75,21.67,21.67,253200.0,16.8704,16.8704,16.8084,16.8084,253200.0
2013-09-25 13:35:00,21.67,21.68,21.66,21.66,191600.0,16.8084,16.8161,16.8006,16.8006,191600.0
2013-09-25 13:40:00,21.66,21.66,21.61,21.63,285800.0,16.8006,16.8006,16.7618,16.7773,285800.0
2013-09-25 13:45:00,21.62,21.64,21.61,21.63,189200.0,16.7696,16.7851,16.7618,16.7773,189200.0
2013-09-25 13:50:00,21.64,21.66,21.64,21.65,232400.0,16.7851,16.8006,16.7851,16.7929,232400.0
2013-09-25 13:55:00,21.65,21.68,21.65,21.67,243200.0,16.7929,16.8161,16.7929,16.8084,243200.0
2013-09-25 14:00:00,21.67,21.68,21.66,21.68,180000.0,16.8084,16.8161,16.8006,16.8161,180000.0
2013-09-25 14:05:00,21.68,21.69,21.64,21.65,178600.0,16.8161,16.8239,16.7851,16.7929,178600.0
2013-09-25 14:10:00,21.64,21.66,21.63,21.65,227600.0,16.7851,16.8006,16.7773,16.7929,227600.0
2013-09-25 14:15:00,21.65,21.67,21.64,21.65,235000.0,16.7929,16.8084,16.7851,16.7929,235000.0
2013-09-25 14:20:00,21.65,21.66,21.63,21.64,167200.0,16.7929,16.8006,16.7773,16.7851,167200.0
2013-09-25 14:25:00,21.64,21.65,21.61,21.61,211600.0,16.7851,16.7929,16.7618,16.7618,211600.0
2013-09-25 14:30:00,21.62,21.63,21.61,21.61,185600.0,16.7696,16.7773,16.7618,16.7618,185600.0
2013-09-25 14:35:00,21.61,21.65,21.6,21.65,186600.0,16.7618,16.7929,16.7541,16.7929,186600.0
2013-09-25 14:40:00,21.65,21.65,21.61,21.61,188000.0,16.7929,16.7929,16.7618,16.7618,188000.0
2013-09-25 14:45:00,21.61,21.64,21.61,21.62,173600.0,16.7618,16.7851,16.7618,16.7696,173600.0
2013-09-25 14:50:00,21.62,21.63,21.61,21.62,144200.0,16.7696,16.7773,16.7618,16.7696,144200.0
2013-09-25 14:55:00,21.63,21.63,21.6,21.61,219000.0,16.7773,16.7773,16.7541,16.7618,219000.0
2013-09-25 15:00:00,21.61,21.64,21.61,21.63,292600.0,16.7618,16.7851,16.7618,16.7773,292600.0
2013-09-25 15:05:00,21.64,21.69,21.63,21.68,468000.0,16.7851,16.8239,16.7773,16.8161,468000.0
2013-09-25 15:10:00,21.68,21.7,21.67,21.67,350200.0,16.8161,16.8316,16.8084,16.8084,350200.0
2013-09-25 15:15:00,21.67,21.7,21.66,21.7,287400.0,16.8084,16.8316,16.8006,16.8316,287400.0
2013-09-25 15:20:00,21.7,21.7,21.65,21.65,433800.0,16.8316,16.8316,16.7929,16.7929,433800.0
2013-09-25 15:25:00,21.66,21.66,21.63,21.64,262000.0,16.8006,16.8006,16.7773,16.7851,262000.0
2013-09-25 15:30:00,21.64,21.66,21.63,21.66,315000.0,16.7851,16.8006,16.7773,16.8006,315000.0
2013-09-25 15:35:00,21.66,21.67,21.64,21.65,270400.0,16.8006,16.8084,16.7851,16.7929,270400.0
2013-09-25 15:40:00,21.65,21.66,21.64,21.66,337400.0,16.7929,16.8006,16.7851,16.8006,337400.0
2013-09-25 15:45:00,21.65,21.66,21.63,21.64,350600.0,16.7929,16.8006,16.7773,16.7851,350600.0
2013-09-25 15:50:00,21.65,21.65,21.61,21.61,1189800.0,16.7929,16.7929,16.7618,16.7618,1189800.0
2013-09-25 15:55:00,21.61,21.65,21.61,21.63,1423000.0,16.7618,16.7929,16.7618,16.7773,1423000.0
2013-09-26 09:30:00,21.72,21.9,21.67,21.86,1644800.0,16.8472,16.9868,16.8084,16.9557,1644800.0
2013-09-26 09:35:00,21.86,21.92,21.86,21.86,298000.0,16.9557,17.0023,16.9557,16.9557,298000.0
2013-09-26 09:40:00,21.86,21.88,21.85,21.86,186200.0,16.9557,16.9713,16.948,16.9557,186200.0
2013-09-26 09:45:00,21.86,21.89,21.85,21.85,442000.0,16.9557,16.979,16.948,16.948,442000.0
2013-09-26 09:50:00,21.85,21.86,21.85,21.86,232400.0,16.948,16.9557,16.948,16.9557,232400.0
2013-09-26 09:55:00,21.86,21.95,21.86,21.93,287600.0,16.9557,17.0256,16.9557,17.01,287600.0
2013-09-26 10:00:00,21.93,22.0,21.93,21.99,168000.0,17.01,17.0643,17.01,17.0566,168000.0
2013-09-26 10:05:00,21.99,22.0,21.98,22.0,210000.0,17.0566,17.0643,17.0488,17.0643,210000.0
2013-09-26 10:10:00,22.0,22.0,21.96,21.97,183600.0,17.0643,17.0643,17.0333,17.0411,183600.0
2013-09-26 10:15:00,21.97,21.98,21.94,21.94,167400.0,17.0411,17.0488,17.0178,17.0178,167400.0
2013-09-26 10:20:00,21.95,21.95,21.92,21.93,161400.0,17.0256,17.0256,17.0023,17.01,161400.0
2013-09-26 10:25:00,21.93,21.94,21.92,21.92,72000.0,17.01,17.0178,17.0023,17.0023,72000.0
2013-09-26 10:30:00,21.93,21.96,21.93,21.95,93800.0,17.01,17.0333,17.01,17.0256,93800.0
2013-09-26 10:35:00,21.94,21.95,21.92,21.92,53200.0,17.0178,17.0256,17.0023,17.0023,53200.0
2013-09-26 10:40:00,21.93,21.95,21.92,21.95,209600.0,17.01,17.0256,17.0023,17.0256,209600.0
2013-09-26 10:45:00,21.95,21.95,21.9,21.93,163600.0,17.0256,17.0256,16.9868,17.01,163600.0
2013-09-26 10:50:00,21.93,21.93,21.92,21.93,184000.0,17.01,17.01,17.0023,17.01,184000.0
2013-09-26 10:55:00,21.92,21.93,21.9,21.92,100600.0,17.0023,17.01,16.9868,17.0023,100600.0
2013-09-26 11:00:00,21.92,21.92,21.88,21.89,111400.0,17.0023,17.0023,16.9713,16.979,111400.0
2013-09-26 11:05:00,21.89,21.91,21.86,21.89,198000.0,16.979,16.9945,16.9557,16.979,198000.0
2013-09-26 11:10:00,21.89,21.93,21.88,21.93,214600.0,16.979,17.01,16.9713,17.01,214600.0
2013-09-26 11:15:00,21.93,21.93,21.91,21.93,187000.0,17.01,17.01,16.9945,17.01,187000.0
2013-09-26 11:20:00,21.93,21.95,21.92,21.93,410400.0,17.01,17.0256,17.0023,17.01,410400.0
2013-09-26 11:25:00,21.93,21.96,21.93,21.96,122600.0,17.01,17.0333,17.01,17.0333,122600.0
2013-09-26 11:30:00,21.95,21.96,21.92,21.92,212600.0,17.0256,17.0333,17.0023,17.0023,212600.0
2013-09-26 11:35:00,21.92,21.92,21.89,21.91,142800.0,17.0023,17.0023,16.979,16.9945,142800.0
2013-09-26 11:40:00,21.91,21.96,21.91,21.96,80200.0,16.9945,17.0333,16.9945,17.0333,80200.0
2013-09-26 11:45:00,21.96,21.97,21.95,21.95,134000.0,17.0333,17.0411,17.0256,17.0256,134000.0
2013-09-26 11:50:00,21.95,21.97,21.94,21.96,104000.0,17.0256,17.0411,17.0178,17.0333,104000.0
2013-09-26 11:55:00,21.96,21.98,21.96,21.97,119600.0,17.0333,17.0488,17.0333,17.0411,119600.0
2013-09-26 12:00:00,21.97,21.98,21.96,21.96,195000.0,17.0411,17.0488,17.0333,17.0333,195000.0
2013-09-26 12:05:00,21.96,21.97,21.95,21.96,48000.0,17.0333,17.0411,17.0256,17.0333,48000.0
2013-09-26 12:10:00,21.96,21.97,21.95,21.95,61800.0,17.0333,17.0411,17.0256,17.0256,61800.0
2013-09-26 12:15:00,21.96,21.96,21.95,21.96,106400.0,17.0333,17.0333,17.0256,17.0333,106400.0
2013-09-26 12:20:00,21.96,21.96,21.95,21.96,24400.0,17.0333,17.0333,17.0256,17.0333,24400.0
2013-09-26 12:25:00,21.96,21.98,21.96,21.98,77200.0,17.0333,17.0488,17.0333,17.0488,77200.0
2013-09-26 12:30:00,21.97,22.02,21.97,22.0,186000.0,17.0411,17.0799,17.0411,17.0643,186000.0
2013-09-26 12:35:00,22.0,22.0,21.97,21.97,97200.0,17.0643,17.0643,17.0411,17.0411,97200.0
2013-09-26 12:40:00,21.97,21.99,21.97,21.98,172400.0,17.0411,17.0566,17.0411,17.0488,172400.0
2013-09-26 12:45:00,21.99,22.02,21.98,21.98,172000.0,17.0566,17.0799,17.0488,17.0488,172000.0
2013-09-26 12:50:00,21.98,21.98,21.97,21.97,61600.0,17.0488,17.0488,17.0411,17.0411,61600.0
2013-09-26 12:55:00,21.97,21.98,21.97,21.98,52000.0,17.0411,17.0488,17.0411,17.0488,52000.0
2013-09-26 13:00:00,21.98,21.99,21.98,21.99,15400.0,17.0488,17.0566,17.0488,17.0566,15400.0
2013-09-26 13:05:00,21.99,22.0,21.99,22.0,32200.0,17.0566,17.0643,17.0566,17.0643,32200.0
2013-09-26 13:10:00,22.0,22.02,22.0,22.02,33200.0,17.0643,17.0799,17.0643,17.0799,33200.0
2013-09-26 13:15:00,22.02,22.02,22.0,22.0,83200.0,17.0799,17.0799,17.0643,17.0643,83200.0
2013-09-26 13:20:00,22.0,22.0,21.99,21.99,183000.0,17.0643,17.0643,17.0566,17.0566,183000.0
2013-09-26 13:25:00,21.99,22.0,21.99,22.0,48400.0,17.0566,17.0643,17.0566,17.0643,48400.0
2013-09-26 13:30:00,21.99,22.0,21.99,21.99,103800.0,17.0566,17.0643,17.0566,17.0566,103800.0
2013-09-26 13:35:00,21.99,22.0,21.96,21.97,128400.0,17.0566,17.0643,17.0333,17.0411,128400.0
2013-09-26 13:40:00,21.98,22.0,21.97,21.97,101200.0,17.0488,17.0643,17.0411,17.0411,101200.0
2013-09-26 13:45:00,21.97,22.0,21.96,22.0,219200.0,17.0411,17.0643,17.0333,17.0643,219200.0
2013-09-26 13:50:00,21.99,22.0,21.98,22.0,51200.0,17.0566,17.0643,17.0488,17.0643,51200.0
2013-09-26 13:55:00,22.0,22.04,22.0,22.0,315400.0,17.0643,17.0954,17.0643,17.0643,315400.0
2013-09-26 14:00:00,22.0,22.0,21.98,21.99,131000.0,17.0643,17.0643,17.0488,17.0566,131000.0
2013-09-26 14:05:00,21.99,22.0,21.98,22.0,250000.0,17.0566,17.0643,17.0488,17.0643,250000.0
2013-09-26 14:10:00,22.0,22.0,21.98,22.0,120000.0,17.0643,17.0643,17.0488,17.0643,120000.0
2013-09-26 14:15:00,22.0,22.0,21.99,22.0,68000.0,17.0643,17.0643,17.0566,17.0643,68000.0
2013-09-26 14:20:00,22.0,22.0,21.98,21.98,153800.0,17.0643,17.0643,17.0488,17.0488,153800.0
2013-09-26 14:25:00,21.99,22.0,21.99,22.0,111200.0,17.0566,17.0643,17.0566,17.0643,111200.0
2013-09-26 14:30:00,22.0,22.01,21.99,22.0,106400.0,17.0643,17.0721,17.0566,17.0643,106400.0
2013-09-26 14:35:00,22.0,22.04,21.99,22.02,378600.0,17.0643,17.0954,17.0566,17.0799,378600.0
2013-09-26 14:40:00,22.02,22.02,21.99,22.02,179000.0,17.0799,17.0799,17.0566,17.0799,179000.0
2013-09-26 14:45:00,22.02,22.02,22.0,22.0,120600.0,17.0799,17.0799,17.0643,17.0643,120600.0
2013-09-26 14:50:00,22.0,22.02,22.0,22.02,223200.0,17.0643,17.0799,17.0643,17.0799,223200.0
2013-09-26 14:55:00,22.02,22.03,22.01,22.01,247400.0,17.0799,17.0876,17.0721,17.0721,247400.0
2013-09-26 15:00:00,22.01,22.03,22.0,22.03,93000.0,17.0721,17.0876,17.0643,17.0876,93000.0
2013-09-26 15:05:00,22.03,22.05,22.02,22.05,162800.0,17.0876,17.1031,17.0799,17.1031,162800.0
2013-09-26 15:10:00,22.05,22.05,22.0,22.01,144800.0,17.1031,17.1031,17.0643,17.0721,144800.0
2013-09-26 15:15:00,22.01,22.01,22.0,22.0,202200.0,17.0721,17.0721,17.0643,17.0643,202200.0
2013-09-26 15:20:00,22.0,22.02,21.99,22.0,136000.0,17.0643,17.0799,17.0566,17.0643,136000.0
2013-09-26 15:25:00,22.0,22.03,22.0,22.02,140000.0,17.0643,17.0876,17.0643,17.0799,140000.0
2013-09-26 15:30:00,22.01,22.03,22.0,22.01,202000.0,17.0721,17.0876,17.0643,17.0721,202000.0
2013-09-26 15:35:00,22.01,22.02,22.0,22.01,231000.0,17.0721,17.0799,17.0643,17.0721,231000.0
2013-09-26 15:40:00,22.01,22.03,22.0,22.03,159400.0,17.0721,17.0876,17.0643,17.0876,159400.0
2013-09-26 15:45:00,22.02,22.03,22.0,22.0,276600.0,17.0799,17.0876,17.0643,17.0643,276600.0
2013-09-26 15:50:00,22.0,22.03,22.0,22.01,550400.0,17.0643,17.0876,17.0643,17.0721,550400.0
2013-09-26 15:55:00,22.02,22.07,22.01,22.05,1644000.0,17.0799,17.1186,17.0721,17.1031,1644000.0
2013-09-27 09:30:00,22.0,22.09,21.97,22.07,716600.0,17.0643,17.1341,17.0411,17.1186,716600.0
2013-09-27 09:35:00,22.07,22.13,22.06,22.13,211200.0,17.1186,17.1652,17.1109,17.1652,211200.0
2013-09-27 09:40:00,22.13,22.13,22.1,22.11,258400.0,17.1652,17.1652,17.1419,17.1497,258400.0
2013-09-27 09:45:00,22.11,22.15,22.08,22.14,360000.0,17.1497,17.1807,17.1264,17.1729,360000.0
2013-09-27 09:50:00,22.14,22.14,22.11,22.13,99400.0,17.1729,17.1729,17.1497,17.1652,99400.0
2013-09-27 09:55:00,22.13,22.13,22.08,22.1,118400.0,17.1652,17.1652,17.1264,17.1419,118400.0
2013-09-27 10:00:00,22.09,22.14,22.06,22.13,370800.0,17.1341,17.1729,17.1109,17.1652,370800.0
2013-09-27 10:05:00,22.13,22.17,22.13,22.16,392600.0,17.1652,17.1962,17.1652,17.1884,392600.0
2013-09-27 10:10:00,22.17,22.22,22.15,22.2,299200.0,17.1962,17.235,17.1807,17.2195,299200.0
2013-09-27 10:15:00,22.2,22.24,22.18,22.23,337600.0,17.2195,17.2505,17.204,17.2427,337600.0
2013-09-27 10:20:00,22.23,22.25,22.22,22.23,243800.0,17.2427,17.2583,17.235,17.2427,243800.0
2013-09-27 10:25:00,22.23,22.24,22.21,22.24,305800.0,17.2427,17.2505,17.2272,17.2505,305800.0
2013-09-27 10:30:00,22.24,22.24,22.22,22.24,136600.0,17.2505,17.2505,17.235,17.2505,136600.0
2013-09-27 10:35:00,22.24,22.25,22.23,22.24,269000.0,17.2505,17.2583,17.2427,17.2505,269000.0
2013-09-27 10:40:00,22.23,22.26,22.23,22.24,215400.0,17.2427,17.266,17.2427,17.2505,215400.0
2013-09-27 10:45:00,22.24,22.24,22.22,22.24,244400.0,17.2505,17.2505,17.235,17.2505,244400.0
2013-09-27 10:50:00,22.24,22.24,22.22,22.23,143000.0,17.2505,17.2505,17.235,17.2427,143000.0
2013-09-27 10:55:00,22.23,22.24,22.22,22.24,319200.0,17.2427,17.2505,17.235,17.2505,319200.0
2013-09-27 11:00:00,22.23,22.25,22.23,22.24,357200.0,17.2427,17.2583,17.2427,17.2505,357200.0
2013-09-27 11:05:00,22.24,22.27,22.23,22.25,477000.0,17.2505,17.2738,17.2427,17.2583,477000.0
2013-09-27 11:10:00,22.25,22.28,22.25,22.27,138000.0,17.2583,17.2815,17.2583,17.2738,138000.0
2013-09-27 11:15:00,22.27,22.27,22.22,22.24,95400.0,17.2738,17.2738,17.235,17.2505,95400.0
2013-09-27 11:20:00,22.23,22.27,22.23,22.25,271800.0,17.2427,17.2738,17.2427,17.2583,271800.0
2013-09-27 11:25:00,22.25,22.26,22.24,22.24,281000.0,17.2583,17.266,17.2505,17.2505,281000.0
2013-09-27 11:30:00,22.24,22.25,22.21,22.25,74200.0,17.2505,17.2583,17.2272,17.2583,74200.0
2013-09-27 11:35:00,22.24,22.29,22.23,22.27,154400.0,17.2505,17.2893,17.2427,17.2738,154400.0
2013-09-27 11:40:00,22.27,22.27,22.24,22.24,62600.0,17.2738,17.2738,17.2505,17.2505,62600.0
2013-09-27 11:45:00,22.24,22.27,22.24,22.25,77800.0,17.2505,17.2738,17.2505,17.2583,77800.0
2013-09-27 11:50:00,22.25,22.27,22.24,22.26,101200.0,17.2583,17.2738,17.2505,17.266,101200.0
2013-09-27 11:55:00,22.26,22.27,22.25,22.25,37200.0,17.266,17.2738,17.2583,17.2583,37200.0
2013-09-27 12:00:00,22.25,22.29,22.25,22.29,86800.0,17.2583,17.2893,17.2583,17.2893,86800.0
2013-09-27 12:05:00,22.29,22.31,22.28,22.31,168600.0,17.2893,17.3048,17.2815,17.3048,168600.0
2013-09-27 12:10:00,22.3,22.32,22.29,22.31,350400.0,17.297,17.3125,17.2893,17.3048,350400.0
2013-09-27 12:15:00,22.31,22.32,22.3,22.31,118400.0,17.3048,17.3125,17.297,17.3048,118400.0
2013-09-27 12:20:00,22.31,22.32,22.3,22.31,151000.0,17.3048,17.3125,17.297,17.3048,151000.0
2013-09-27 12:25:00,22.3,22.33,22.3,22.33,80600.0,17.297,17.3203,17.297,17.3203,80600.0
2013-09-27 12:30:00,22.33,22.35,22.32,22.34,131600.0,17.3203,17.3358,17.3125,17.3281,131600.0
2013-09-27 12:35:00,22.35,22.38,22.34,22.37,556800.0,17.3358,17.3591,17.3281,17.3513,556800.0
2013-09-27 12:40:00,22.37,22.38,22.36,22.38,109200.0,17.3513,17.3591,17.3436,17.3591,109200.0
2013-09-27 12:45:00,22.37,22.4,22.37,22.38,359000.0,17.3513,17.3746,17.3513,17.3591,359000.0
2013-09-27 12:50:00,22.38,22.4,22.35,22.4,369800.0,17.3591,17.3746,17.3358,17.3746,369800.0
2013-09-27 12:55:00,22.4,22.4,22.4,22.4,195400.0,17.3746,17.3746,17.3746,17.3746,195400.0
2013-09-27 13:00:00,22.4,22.43,22.39,22.41,259200.0,17.3746,17.3979,17.3668,17.3824,259200.0
2013-09-27 13:05:00,22.41,22.43,22.41,22.42,107400.0,17.3824,17.3979,17.3824,17.3901,107400.0
2013-09-27 13:10:00,22.42,22.42,22.4,22.41,120600.0,17.3901,17.3901,17.3746,17.3824,120600.0
2013-09-27 13:15:00,22.41,22.41,22.37,22.4,223200.0,17.3824,17.3824,17.3513,17.3746,223200.0
2013-09-27 13:20:00,22.4,22.4,22.37,22.38,114600.0,17.3746,17.3746,17.3513,17.3591,114600.0
2013-09-27 13:25:00,22.37,22.38,22.35,22.36,87200.0,17.3513,17.3591,17.3358,17.3436,87200.0
2013-09-27 13:30:00,22.35,22.36,22.33,22.35,334000.0,17.3358,17.3436,17.3203,17.3358,334000.0
2013-09-27 13:35:00,22.35,22.35,22.34,22.34,147200.0,17.3358,17.3358,17.3281,17.3281,147200.0
2013-09-27 13:40:00,22.34,22.36,22.34,22.35,62000.0,17.3281,17.3436,17.3281,17.3358,62000.0
2013-09-27 13:45:00,22.35,22.38,22.34,22.38,90800.0,17.3358,17.3591,17.3281,17.3591,90800.0
2013-09-27 13:50:00,22.38,22.38,22.36,22.37,57600.0,17.3591,17.3591,17.3436,17.3513,57600.0
2013-09-27 13:55:00,22.37,22.38,22.36,22.38,230200.0,17.3513,17.3591,17.3436,17.3591,230200.0
2013-09-27 14:00:00,22.38,22.39,22.37,22.39,313600.0,17.3591,17.3668,17.3513,17.3668,313600.0
2013-09-27 14:05:00,22.39,22.39,22.36,22.36,225400.0,17.3668,17.3668,17.3436,17.3436,225400.0
2013-09-27 14:10:00,22.36,22.37,22.35,22.35,113200.0,17.3436,17.3513,17.3358,17.3358,113200.0
2013-09-27 14:15:00,22.35,22.36,22.34,22.36,218000.0,17.3358,17.3436,17.3281,17.3436,218000.0
2013-09-27 14:20:00,22.36,22.38,22.36,22.38,150000.0,17.3436,17.3591,17.3436,17.3591,150000.0
2013-09-27 14:25:00,22.38,22.4,22.38,22.4,125400.0,17.3591,17.3746,17.3591,17.3746,125400.0
2013-09-27 14:30:00,22.4,22.4,22.37,22.37,430000.0,17.3746,17.3746,17.3513,17.3513,430000.0
2013-09-27 14:35:00,22.37,22.38,22.35,22.36,344600.0,17.3513,17.3591,17.3358,17.3436,344600.0
2013-09-27 14:40:00,22.36,22.36,22.35,22.35,221200.0,17.3436,17.3436,17.3358,17.3358,221200.0
2013-09-27 14:45:00,22.35,22.36,22.34,22.35,164000.0,17.3358,17.3436,17.3281,17.3358,164000.0
2013-09-27 14:50:00,22.35,22.36,22.35,22.36,80800.0,17.3358,17.3436,17.3358,17.3436,80800.0
2013-09-27 14:55:00,22.36,22.36,22.34,22.34,113600.0,17.3436,17.3436,17.3281,17.3281,113600.0
2013-09-27 15:00:00,22.35,22.36,22.34,22.36,157000.0,17.3358,17.3436,17.3281,17.3436,157000.0
2013-09-27 15:05:00,22.36,22.36,22.34,22.36,299400.0,17.3436,17.3436,17.3281,17.3436,299400.0
2013-09-27 15:10:00,22.36,22.36,22.34,22.36,338200.0,17.3436,17.3436,17.3281,17.3436,338200.0
2013-09-27 15:15:00,22.36,22.36,22.33,22.33,223200.0,17.3436,17.3436,17.3203,17.3203,223200.0
2013-09-27 15:20:00,22.33,22.34,22.32,22.33,79800.0,17.3203,17.3281,17.3125,17.3203,79800.0
2013-09-27 15:25:00,22.33,22.35,22.33,22.35,154000.0,17.3203,17.3358,17.3203,17.3358,154000.0
2013-09-27 15:30:00,22.34,22.35,22.33,22.35,224000.0,17.3281,17.3358,17.3203,17.3358,224000.0
2013-09-27 15:35:00,22.35,22.38,22.34,22.36,227200.0,17.3358,17.3591,17.3281,17.3436,227200.0
2013-09-27 15:40:00,22.36,22.38,22.36,22.36,171400.0,17.3436,17.3591,17.3436,17.3436,171400.0
2013-09-27 15:45:00,22.36,22.36,22.33,22.33,381400.0,17.3436,17.3436,17.3203,17.3203,381400.0
2013-09-27 15:50:00,22.33,22.36,22.33,22.35,524400.0,17.3203,17.3436,17.3203,17.3358,524400.0
2013-09-27 15:55:00,22.35,22.38,22.33,22.37,1550800.0,17.3358,17.3591,17.3203,17.3513,1550800.0
2013-09-30 09:30:00,22.11,22.29,22.11,22.27,1198000.0,17.2238,17.364,17.2238,17.3484,1198000.0
2013-09-30 09:35:00,22.26,22.31,22.24,22.28,514400.0,17.3406,17.3796,17.3251,17.3562,514400.0
2013-09-30 09:40:00,22.28,22.34,22.28,22.3,602200.0,17.3562,17.403,17.3562,17.3718,602200.0
2013-09-30 09:45:00,22.3,22.31,22.27,22.28,340400.0,17.3718,17.3796,17.3484,17.3562,340400.0
2013-09-30 09:50:00,22.28,22.3,22.27,22.28,590400.0,17.3562,17.3718,17.3484,17.3562,590400.0
2013-09-30 09:55:00,22.28,22.29,22.25,22.28,468200.0,17.3562,17.364,17.3328,17.3562,468200.0
2013-09-30 10:00:00,22.28,22.35,22.28,22.34,474000.0,17.3562,17.4107,17.3562,17.403,474000.0
2013-09-30 10:05:00,22.34,22.35,22.32,22.33,347800.0,17.403,17.4107,17.3874,17.3952,347800.0
2013-09-30 10:10:00,22.34,22.35,22.32,22.33,341000.0,17.403,17.4107,17.3874,17.3952,341000.0
2013-09-30 10:15:00,22.33,22.41,22.33,22.4,697400.0,17.3952,17.4575,17.3952,17.4497,697400.0
2013-09-30 10:20:00,22.41,22.41,22.37,22.39,444800.0,17.4575,17.4575,17.4263,17.4419,444800.0
2013-09-30 10:25:00,22.39,22.48,22.39,22.45,440800.0,17.4419,17.512,17.4419,17.4886,440800.0
2013-09-30 10:30:00,22.45,22.48,22.45,22.46,626400.0,17.4886,17.512,17.4886,17.4964,626400.0
2013-09-30 10:35:00,22.46,22.48,22.45,22.46,271600.0,17.4964,17.512,17.4886,17.4964,271600.0
2013-09-30 10:40:00,22.46,22.48,22.45,22.48,267600.0,17.4964,17.512,17.4886,17.512,267600.0
2013-09-30 10:45:00,22.47,22.49,22.47,22.48,535000.0,17.5042,17.5198,17.5042,17.512,535000.0
2013-09-30 10:50:00,22.48,22.52,22.48,22.5,512400.0,17.512,17.5432,17.512,17.5276,512400.0
2013-09-30 10:55:00,22.5,22.53,22.5,22.52,288000.0,17.5276,17.551,17.5276,17.5432,288000.0
2013-09-30 11:00:00,22.52,22.53,22.5,22.51,290400.0,17.5432,17.551,17.5276,17.5354,290400.0
2013-09-30 11:05:00,22.52,22.58,22.52,22.53,680600.0,17.5432,17.5899,17.5432,17.551,680600.0
2013-09-30 11:10:00,22.53,22.54,22.47,22.48,595600.0,17.551,17.5588,17.5042,17.512,595600.0
2013-09-30 11:15:00,22.48,22.52,22.48,22.49,453400.0,17.512,17.5432,17.512,17.5198,453400.0
2013-09-30 11:20:00,22.5,22.5,22.42,22.42,189800.0,17.5276,17.5276,17.4653,17.4653,189800.0
2013-09-30 11:25:00,22.42,22.49,22.42,22.48,326600.0,17.4653,17.5198,17.4653,17.512,326600.0
2013-09-30 11:30:00,22.48,22.54,22.48,22.53,406600.0,17.512,17.5588,17.512,17.551,406600.0
2013-09-30 11:35:00,22.53,22.57,22.52,22.56,251800.0,17.551,17.5821,17.5432,17.5743,251800.0
2013-09-30 11:40:00,22.56,22.6,22.55,22.6,238000.0,17.5743,17.6055,17.5666,17.6055,238000.0
2013-09-30 11:45:00,22.6,22.63,22.59,22.6,390200.0,17.6055,17.6289,17.5977,17.6055,390200.0
2013-09-30 11:50:00,22.6,22.6,22.54,22.54,338800.0,17.6055,17.6055,17.5588,17.5588,338800.0
2013-09-30 11:55:00,22.54,22.57,22.53,22.56,439200.0,17.5588,17.5821,17.551,17.5743,439200.0
2013-09-30 12:00:00,22.56,22.6,22.56,22.6,285800.0,17.5743,17.6055,17.5743,17.6055,285800.0
2013-09-30 12:05:00,22.6,22.61,22.54,22.55,299400.0,17.6055,17.6133,17.5588,17.5666,299400.0
2013-09-30 12:10:00,22.54,22.57,22.54,22.57,244400.0,17.5588,17.5821,17.5588,17.5821,244400.0
2013-09-30 12:15:00,22.57,22.58,22.55,22.56,262400.0,17.5821,17.5899,17.5666,17.5743,262400.0
2013-09-30 12:20:00,22.56,22.57,22.55,22.55,166800.0,17.5743,17.5821,17.5666,17.5666,166800.0
2013-09-30 12:25:00,22.55,22.56,22.54,22.55,227800.0,17.5666,17.5743,17.5588,17.5666,227800.0
2013-09-30 12:30:00,22.55,22.61,22.55,22.61,447000.0,17.5666,17.6133,17.5666,17.6133,447000.0
2013-09-30 12:35:00,22.61,22.62,22.61,22.61,239600.0,17.6133,17.6211,17.6133,17.6133,239600.0
2013-09-30 12:40:00,22.61,22.62,22.58,22.6,345400.0,17.6133,17.6211,17.5899,17.6055,345400.0
2013-09-30 12:45:00,22.6,22.61,22.58,22.59,218000.0,17.6055,17.6133,17.5899,17.5977,218000.0
2013-09-30 12:50:00,22.59,22.59,22.56,22.58,181800.0,17.5977,17.5977,17.5743,17.5899,181800.0
2013-09-30 12:55:00,22.58,22.59,22.56,22.58,147800.0,17.5899,17.5977,17.5743,17.5899,147800.0
2013-09-30 13:00:00,22.58,22.6,22.57,22.6,162200.0,17.5899,17.6055,17.5821,17.6055,162200.0
2013-09-30 13:05:00,22.6,22.61,22.59,22.6,109000.0,17.6055,17.6133,17.5977,17.6055,109000.0
2013-09-30 13:10:00,22.6,22.61,22.58,22.58,195600.0,17.6055,17.6133,17.5899,17.5899,195600.0
2013-09-30 13:15:00,22.58,22.64,22.58,22.63,353000.0,17.5899,17.6367,17.5899,17.6289,353000.0
2013-09-30 13:20:00,22.63,22.65,22.61,22.61,433800.0,17.6289,17.6445,17.6133,17.6133,433800.0
2013-09-30 13:25:00,22.61,22.63,22.6,22.61,135800.0,17.6133,17.6289,17.6055,17.6133,135800.0
2013-09-30 13:30:00,22.6,22.61,22.59,22.61,192200.0,17.6055,17.6133,17.5977,17.6133,192200.0
2013-09-30 13:35:00,22.61,22.63,22.6,22.61,264200.0,17.6133,17.6289,17.6055,17.6133,264200.0
2013-09-30 13:40:00,22.61,22.63,22.6,22.63,282000.0,17.6133,17.6289,17.6055,17.6289,282000.0
2013-09-30 13:45:00,22.63,22.65,22.62,22.64,220600.0,17.6289,17.6445,17.6211,17.6367,220600.0
2013-09-30 13:50:00,22.64,22.64,22.58,22.59,229000.0,17.6367,17.6367,17.5899,17.5977,229000.0
2013-09-30 13:55:00,22.59,22.6,22.53,22.54,336400.0,17.5977,17.6055,17.551,17.5588,336400.0
2013-09-30 14:00:00,22.54,22.54,22.51,22.53,255600.0,17.5588,17.5588,17.5354,17.551,255600.0
2013-09-30 14:05:00,22.52,22.54,22.5,22.54,129800.0,17.5432,17.5588,17.5276,17.5588,129800.0
2013-09-30 14:10:00,22.54,22.56,22.52,22.56,194200.0,17.5588,17.5743,17.5432,17.5743,194200.0
2013-09-30 14:15:00,22.55,22.56,22.52,22.55,209800.0,17.5666,17.5743,17.5432,17.5666,209800.0
2013-09-30 14:20:00,22.55,22.55,22.52,22.53,214800.0,17.5666,17.5666,17.5432,17.551,214800.0
2013-09-30 14:25:00,22.53,22.54,22.53,22.53,216000.0,17.551,17.5588,17.551,17.551,216000.0
2013-09-30 14:30:00,22.54,22.56,22.53,22.56,202800.0,17.5588,17.5743,17.551,17.5743,202800.0
2013-09-30 14:35:00,22.56,22.59,22.56,22.58,277000.0,17.5743,17.5977,17.5743,17.5899,277000.0
2013-09-30 14:40:00,22.59,22.61,22.58,22.6,398800.0,17.5977,17.6133,17.5899,17.6055,398800.0
2013-09-30 14:45:00,22.6,22.64,22.6,22.64,439400.0,17.6055,17.6367,17.6055,17.6367,439400.0
2013-09-30 14:50:00,22.64,22.65,22.62,22.64,312000.0,17.6367,17.6445,17.6211,17.6367,312000.0
2013-09-30 14:55:00,22.65,22.66,22.63,22.65,469600.0,17.6445,17.6522,17.6289,17.6445,469600.0
2013-09-30 15:00:00,22.65,22.65,22.59,22.59,374800.0,17.6445,17.6445,17.5977,17.5977,374800.0
2013-09-30 15:05:00,22.59,22.61,22.58,22.61,309600.0,17.5977,17.6133,17.5899,17.6133,309600.0
2013-09-30 15:10:00,22.61,22.61,22.57,22.57,296200.0,17.6133,17.6133,17.5821,17.5821,296200.0
2013-09-30 15:15:00,22.57,22.58,22.54,22.58,442000.0,17.5821,17.5899,17.5588,17.5899,442000.0
2013-09-30 15:20:00,22.57,22.6,22.57,22.6,390400.0,17.5821,17.6055,17.5821,17.6055,390400.0
2013-09-30 15:25:00,22.6,22.6,22.59,22.59,281200.0,17.6055,17.6055,17.5977,17.5977,281200.0
2013-09-30 15:30:00,22.59,22.6,22.5,22.51,581600.0,17.5977,17.6055,17.5276,17.5354,581600.0
2013-09-30 15:35:00,22.5,22.55,22.5,22.54,572200.0,17.5276,17.5666,17.5276,17.5588,572200.0
2013-09-30 15:40:00,22.54,22.56,22.53,22.55,511400.0,17.5588,17.5743,17.551,17.5666,511400.0
2013-09-30 15:45:00,22.55,22.58,22.54,22.56,693000.0,17.5666,17.5899,17.5588,17.5743,693000.0
2013-09-30 15:50:00,22.55,22.56,22.5,22.52,873200.0,17.5666,17.5743,17.5276,17.5432,873200.0
2013-09-30 15:55:00,22.52,22.58,22.51,22.58,1876000.0,17.5432,17.5899,17.5354,17.5899,1876000.0
2013-10-01 09:30:00,22.58,22.68,22.52,22.63,655800.0,17.5899,17.6678,17.5432,17.6289,655800.0
2013-10-01 09:35:00,22.63,22.67,22.57,22.67,672200.0,17.6289,17.66,17.5821,17.66,672200.0
2013-10-01 09:40:00,22.67,22.71,22.62,22.7,644400.0,17.66,17.6912,17.6211,17.6834,644400.0
2013-10-01 09:45:00,22.7,22.72,22.68,22.72,472000.0,17.6834,17.699,17.6678,17.699,472000.0
2013-10-01 09:50:00,22.72,22.72,22.66,22.7,363800.0,17.699,17.699,17.6522,17.6834,363800.0
2013-10-01 09:55:00,22.7,22.73,22.69,22.7,463800.0,17.6834,17.7068,17.6756,17.6834,463800.0
2013-10-01 10:00:00,22.7,22.74,22.7,22.73,262000.0,17.6834,17.7146,17.6834,17.7068,262000.0
2013-10-01 10:05:00,22.73,22.74,22.7,22.7,307600.0,17.7068,17.7146,17.6834,17.6834,307600.0
2013-10-01 10:10:00,22.7,22.73,22.69,22.7,389600.0,17.6834,17.7068,17.6756,17.6834,389600.0
2013-10-01 10:15:00,22.7,22.71,22.68,22.7,395800.0,17.6834,17.6912,17.6678,17.6834,395800.0
2013-10-01 10:20:00,22.7,22.73,22.68,22.72,574800.0,17.6834,17.7068,17.6678,17.699,574800.0
2013-10-01 10:25:00,22.72,22.74,22.68,22.68,335800.0,17.699,17.7146,17.6678,17.6678,335800.0
2013-10-01 10:30:00,22.68,22.75,22.68,22.75,402400.0,17.6678,17.7224,17.6678,17.7224,402400.0
2013-10-01 10:35:00,22.74,22.75,22.72,22.74,293000.0,17.7146,17.7224,17.699,17.7146,293000.0
2013-10-01 10:40:00,22.74,22.77,22.72,22.76,308600.0,17.7146,17.7379,17.699,17.7301,308600.0
2013-10-01 10:45:00,22.77,22.82,22.76,22.81,575200.0,17.7379,17.7769,17.7301,17.7691,575200.0
2013-10-01 10:50:00,22.8,22.84,22.79,22.8,484600.0,17.7613,17.7925,17.7535,17.7613,484600.0
2013-10-01 10:55:00,22.8,22.81,22.77,22.79,252200.0,17.7613,17.7691,17.7379,17.7535,252200.0
2013-10-01 11:00:00,22.78,22.79,22.77,22.78,435400.0,17.7457,17.7535,17.7379,17.7457,435400.0
2013-10-01 11:05:00,22.79,22.82,22.79,22.82,274000.0,17.7535,17.7769,17.7535,17.7769,274000.0
2013-10-01 11:10:00,22.82,22.85,22.82,22.84,289400.0,17.7769,17.8003,17.7769,17.7925,289400.0
2013-10-01 11:15:00,22.84,22.86,22.84,22.86,287800.0,17.7925,17.808,17.7925,17.808,287800.0
2013-10-01 11:20:00,22.86,22.88,22.86,22.86,275800.0,17.808,17.8236,17.808,17.808,275800.0
2013-10-01 11:25:00,22.86,22.86,22.82,22.83,324200.0,17.808,17.808,17.7769,17.7847,324200.0
2013-10-01 11:30:00,22.82,22.85,22.82,22.85,227800.0,17.7769,17.8003,17.7769,17.8003,227800.0
2013-10-01 11:35:00,22.85,22.85,22.8,22.8,220200.0,17.8003,17.8003,17.7613,17.7613,220200.0
2013-10-01 11:40:00,22.8,22.81,22.79,22.79,228200.0,17.7613,17.7691,17.7535,17.7535,228200.0
2013-10-01 11:45:00,22.79,22.79,22.77,22.78,184000.0,17.7535,17.7535,17.7379,17.7457,184000.0
2013-10-01 11:50:00,22.78,22.8,22.78,22.8,213000.0,17.7457,17.7613,17.7457,17.7613,213000.0
2013-10-01 11:55:00,22.8,22.8,22.79,22.8,61000.0,17.7613,17.7613,17.7535,17.7613,61000.0
2013-10-01 12:00:00,22.8,22.81,22.79,22.81,211400.0,17.7613,17.7691,17.7535,17.7691,211400.0
2013-10-01 12:05:00,22.81,22.81,22.81,22.81,94200.0,17.7691,17.7691,17.7691,17.7691,94200.0
2013-10-01 12:10:00,22.81,22.82,22.8,22.8,217600.0,17.7691,17.7769,17.7613,17.7613,217600.0
2013-10-01 12:15:00,22.81,22.81,22.8,22.81,34200.0,17.7691,17.7691,17.7613,17.7691,34200.0
2013-10-01 12:20:00,22.81,22.83,22.8,22.81,322400.0,17.7691,17.7847,17.7613,17.7691,322400.0
2013-10-01 12:25:00,22.81,22.85,22.8,22.83,277000.0,17.7691,17.8003,17.7613,17.7847,277000.0
2013-10-01 12:30:00,22.83,22.84,22.8,22.8,198000.0,17.7847,17.7925,17.7613,17.7613,198000.0
2013-10-01 12:35:00,22.79,22.8,22.78,22.8,225200.0,17.7535,17.7613,17.7457,17.7613,225200.0
2013-10-01 12:40:00,22.8,22.82,22.8,22.81,139000.0,17.7613,17.7769,17.7613,17.7691,139000.0
2013-10-01 12:45:00,22.81,22.82,22.81,22.81,191000.0,17.7691,17.7769,17.7691,17.7691,191000.0
2013-10-01 12:50:00,22.81,22.82,22.8,22.82,289400.0,17.7691,17.7769,17.7613,17.7769,289400.0
2013-10-01 12:55:00,22.82,22.82,22.81,22.82,112200.0,17.7769,17.7769,17.7691,17.7769,112200.0
2013-10-01 13:00:00,22.82,22.83,22.82,22.83,70800.0,17.7769,17.7847,17.7769,17.7847,70800.0
2013-10-01 13:05:00,22.83,22.84,22.82,22.83,381800.0,17.7847,17.7925,17.7769,17.7847,381800.0
2013-10-01 13:10:00,22.83,22.83,22.8,22.81,204200.0,17.7847,17.7847,17.7613,17.7691,204200.0
2013-10-01 13:15:00,22.81,22.82,22.81,22.82,287800.0,17.7691,17.7769,17.7691,17.7769,287800.0
2013-10-01 13:20:00,22.82,22.83,22.81,22.83,239200.0,17.7769,17.7847,17.7691,17.7847,239200.0
2013-10-01 13:25:00,22.83,22.83,22.8,22.81,103800.0,17.7847,17.7847,17.7613,17.7691,103800.0
2013-10-01 13:30:00,22.81,22.82,22.79,22.8,223400.0,17.7691,17.7769,17.7535,17.7613,223400.0
2013-10-01 13:35:00,22.8,22.8,22.77,22.78,307400.0,17.7613,17.7613,17.7379,17.7457,307400.0
2013-10-01 13:40:00,22.78,22.81,22.78,22.81,424400.0,17.7457,17.7691,17.7457,17.7691,424400.0
2013-10-01 13:45:00,22.81,22.82,22.8,22.82,125200.0,17.7691,17.7769,17.7613,17.7769,125200.0
2013-10-01 13:50:00,22.81,22.83,22.81,22.82,171600.0,17.7691,17.7847,17.7691,17.7769,171600.0
2013-10-01 13:55:00,22.82,22.82,22.8,22.8,112000.0,17.7769,17.7769,17.7613,17.7613,112000.0
2013-10-01 14:00:00,22.81,22.81,22.78,22.79,159000.0,17.7691,17.7691,17.7457,17.7535,159000.0
2013-10-01 14:05:00,22.79,22.81,22.78,22.79,271200.0,17.7535,17.7691,17.7457,17.7535,271200.0
2013-10-01 14:10:00,22.79,22.81,22.79,22.81,409400.0,17.7535,17.7691,17.7535,17.7691,409400.0
2013-10-01 14:15:00,22.81,22.81,22.8,22.8,230200.0,17.7691,17.7691,17.7613,17.7613,230200.0
2013-10-01 14:20:00,22.81,22.82,22.8,22.81,205000.0,17.7691,17.7769,17.7613,17.7691,205000.0
2013-10-01 14:25:00,22.81,22.81,22.78,22.79,496600.0,17.7691,17.7691,17.7457,17.7535,496600.0
2013-10-01 14:30:00,22.78,22.79,22.75,22.76,233200.0,17.7457,17.7535,17.7224,17.7301,233200.0
2013-10-01 14:35:00,22.75,22.78,22.75,22.78,518400.0,17.7224,17.7457,17.7224,17.7457,518400.0
2013-10-01 14:40:00,22.78,22.79,22.77,22.79,122800.0,17.7457,17.7535,17.7379,17.7535,122800.0
2013-10-01 14:45:00,22.79,22.79,22.77,22.78,121200.0,17.7535,17.7535,17.7379,17.7457,121200.0
2013-10-01 14:50:00,22.79,22.8,22.77,22.77,233600.0,17.7535,17.7613,17.7379,17.7379,233600.0
2013-10-01 14:55:00,22.77,22.79,22.77,22.78,150400.0,17.7379,17.7535,17.7379,17.7457,150400.0
2013-10-01 15:00:00,22.78,22.78,22.77,22.78,222800.0,17.7457,17.7457,17.7379,17.7457,222800.0
2013-10-01 15:05:00,22.78,22.78,22.75,22.75,280200.0,17.7457,17.7457,17.7224,17.7224,280200.0
2013-10-01 15:10:00,22.76,22.76,22.74,22.74,136600.0,17.7301,17.7301,17.7146,17.7146,136600.0
2013-10-01 15:15:00,22.74,22.74,22.72,22.74,166800.0,17.7146,17.7146,17.699,17.7146,166800.0
2013-10-01 15:20:00,22.74,22.75,22.73,22.74,266800.0,17.7146,17.7224,17.7068,17.7146,266800.0
2013-10-01 15:25:00,22.74,22.76,22.74,22.75,201000.0,17.7146,17.7301,17.7146,17.7224,201000.0
2013-10-01 15:30:00,22.75,22.76,22.75,22.75,335800.0,17.7224,17.7301,17.7224,17.7224,335800.0
2013-10-01 15:35:00,22.75,22.77,22.75,22.75,319400.0,17.7224,17.7379,17.7224,17.7224,319400.0
2013-10-01 15:40:00,22.75,22.78,22.75,22.77,487400.0,17.7224,17.7457,17.7224,17.7379,487400.0
2013-10-01 15:45:00,22.77,22.77,22.75,22.75,416000.0,17.7379,17.7379,17.7224,17.7224,416000.0
2013-10-01 15:50:00,22.76,22.77,22.75,22.76,440600.0,17.7301,17.7379,17.7224,17.7301,440600.0
2013-10-01 15:55:00,22.75,22.81,22.75,22.81,1210000.0,17.7224,17.7691,17.7224,17.7691,1210000.0
2013-10-02 09:30:00,22.65,22.72,22.55,22.68,517200.0,17.6445,17.699,17.5666,17.6678,517200.0
2013-10-02 09:35:00,22.68,22.7,22.64,22.65,486400.0,17.6678,17.6834,17.6367,17.6445,486400.0
2013-10-02 09:40:00,22.65,22.66,22.58,22.6,489000.0,17.6445,17.6522,17.5899,17.6055,489000.0
2013-10-02 09:45:00,22.61,22.68,22.61,22.67,497800.0,17.6133,17.6678,17.6133,17.66,497800.0
2013-10-02 09:50:00,22.67,22.67,22.61,22.64,203400.0,17.66,17.66,17.6133,17.6367,203400.0
2013-10-02 09:55:00,22.64,22.66,22.62,22.65,478600.0,17.6367,17.6522,17.6211,17.6445,478600.0
2013-10-02 10:00:00,22.65,22.7,22.65,22.68,196000.0,17.6445,17.6834,17.6445,17.6678,196000.0
2013-10-02 10:05:00,22.68,22.72,22.67,22.68,506800.0,17.6678,17.699,17.66,17.6678,506800.0
2013-10-02 10:10:00,22.67,22.7,22.65,22.68,288600.0,17.66,17.6834,17.6445,17.6678,288600.0
2013-10-02 10:15:00,22.68,22.71,22.67,22.71,466800.0,17.6678,17.6912,17.66,17.6912,466800.0
2013-10-02 10:20:00,22.71,22.71,22.67,22.68,330600.0,17.6912,17.6912,17.66,17.6678,330600.0
2013-10-02 10:25:00,22.68,22.7,22.67,22.69,144200.0,17.6678,17.6834,17.66,17.6756,144200.0
2013-10-02 10:30:00,22.69,22.69,22.61,22.63,185600.0,17.6756,17.6756,17.6133,17.6289,185600.0
2013-10-02 10:35:00,22.63,22.64,22.61,22.61,93600.0,17.6289,17.6367,17.6133,17.6133,93600.0
2013-10-02 10:40:00,22.61,22.61,22.58,22.59,170000.0,17.6133,17.6133,17.5899,17.5977,170000.0
2013-10-02 10:45:00,22.59,22.6,22.58,22.59,97800.0,17.5977,17.6055,17.5899,17.5977,97800.0
2013-10-02 10:50:00,22.59,22.6,22.55,22.56,133200.0,17.5977,17.6055,17.5666,17.5743,133200.0
2013-10-02 10:55:00,22.57,22.6,22.57,22.59,116000.0,17.5821,17.6055,17.5821,17.5977,116000.0
2013-10-02 11:00:00,22.59,22.6,22.57,22.58,136400.0,17.5977,17.6055,17.5821,17.5899,136400.0
2013-10-02 11:05:00,22.59,22.6,22.58,22.58,84800.0,17.5977,17.6055,17.5899,17.5899,84800.0
2013-10-02 11:10:00,22.58,22.6,22.58,22.59,124800.0,17.5899,17.6055,17.5899,17.5977,124800.0
2013-10-02 11:15:00,22.59,22.65,22.58,22.64,185600.0,17.5977,17.6445,17.5899,17.6367,185600.0
2013-10-02 11:20:00,22.64,22.65,22.62,22.65,179400.0,17.6367,17.6445,17.6211,17.6445,179400.0
2013-10-02 11:25:00,22.65,22.66,22.64,22.65,230600.0,17.6445,17.6522,17.6367,17.6445,230600.0
2013-10-02 11:30:00,22.66,22.68,22.66,22.67,189200.0,17.6522,17.6678,17.6522,17.66,189200.0
2013-10-02 11:35:00,22.67,22.67,22.65,22.67,189600.0,17.66,17.66,17.6445,17.66,189600.0
2013-10-02 11:40:00,22.67,22.67,22.64,22.65,242200.0,17.66,17.66,17.6367,17.6445,242200.0
2013-10-02 11:45:00,22.65,22.66,22.63,22.65,189200.0,17.6445,17.6522,17.6289,17.6445,189200.0
2013-10-02 11:50:00,22.66,22.68,22.65,22.68,85200.0,17.6522,17.6678,17.6445,17.6678,85200.0
2013-10-02 11:55:00,22.68,22.68,22.65,22.65,146800.0,17.6678,17.6678,17.6445,17.6445,146800.0
2013-10-02 12:00:00,22.65,22.68,22.65,22.68,160200.0,17.6445,17.6678,17.6445,17.6678,160200.0
2013-10-02 12:05:00,22.68,22.68,22.67,22.68,117400.0,17.6678,17.6678,17.66,17.6678,117400.0
2013-10-02 12:10:00,22.68,22.69,22.67,22.67,240600.0,17.6678,17.6756,17.66,17.66,240600.0
2013-10-02 12:15:00,22.67,22.68,22.66,22.67,131600.0,17.66,17.6678,17.6522,17.66,131600.0
2013-10-02 12:20:00,22.67,22.67,22.65,22.65,151800.0,17.66,17.66,17.6445,17.6445,151800.0
2013-10-02 12:25:00,22.65,22.65,22.62,22.62,97800.0,17.6445,17.6445,17.6211,17.6211,97800.0
2013-10-02 12:30:00,22.61,22.63,22.61,22.61,125400.0,17.6133,17.6289,17.6133,17.6133,125400.0
2013-10-02 12:35:00,22.62,22.64,22.61,22.64,126000.0,17.6211,17.6367,17.6133,17.6367,126000.0
2013-10-02 12:40:00,22.63,22.68,22.63,22.68,96000.0,17.6289,17.6678,17.6289,17.6678,96000.0
2013-10-02 12:45:00,22.68,22.68,22.65,22.66,122400.0,17.6678,17.6678,17.6445,17.6522,122400.0
2013-10-02 12:50:00,22.65,22.66,22.63,22.63,89600.0,17.6445,17.6522,17.6289,17.6289,89600.0
2013-10-02 12:55:00,22.63,22.64,22.61,22.61,70400.0,17.6289,17.6367,17.6133,17.6133,70400.0
2013-10-02 13:00:00,22.61,22.61,22.61,22.61,86800.0,17.6133,17.6133,17.6133,17.6133,86800.0
2013-10-02 13:05:00,22.61,22.61,22.61,22.61,65000.0,17.6133,17.6133,17.6133,17.6133,65000.0
2013-10-02 13:10:00,22.61,22.63,22.6,22.63,292000.0,17.6133,17.6289,17.6055,17.6289,292000.0
2013-10-02 13:15:00,22.63,22.65,22.63,22.65,82200.0,17.6289,17.6445,17.6289,17.6445,82200.0
2013-10-02 13:20:00,22.65,22.68,22.65,22.68,308200.0,17.6445,17.6678,17.6445,17.6678,308200.0
2013-10-02 13:25:00,22.67,22.72,22.67,22.7,145400.0,17.66,17.699,17.66,17.6834,145400.0
2013-10-02 13:30:00,22.7,22.7,22.65,22.66,230200.0,17.6834,17.6834,17.6445,17.6522,230200.0
2013-10-02 13:35:00,22.66,22.67,22.65,22.67,106200.0,17.6522,17.66,17.6445,17.66,106200.0
2013-10-02 13:40:00,22.66,22.66,22.65,22.65,85400.0,17.6522,17.6522,17.6445,17.6445,85400.0
2013-10-02 13:45:00,22.65,22.67,22.64,22.67,150200.0,17.6445,17.66,17.6367,17.66,150200.0
2013-10-02 13:50:00,22.67,22.67,22.65,22.65,53800.0,17.66,17.66,17.6445,17.6445,53800.0
2013-10-02 13:55:00,22.65,22.66,22.64,22.65,184000.0,17.6445,17.6522,17.6367,17.6445,184000.0
2013-10-02 14:00:00,22.65,22.65,22.61,22.61,177800.0,17.6445,17.6445,17.6133,17.6133,177800.0
2013-10-02 14:05:00,22.61,22.62,22.59,22.6,191000.0,17.6133,17.6211,17.5977,17.6055,191000.0
2013-10-02 14:10:00,22.6,22.62,22.6,22.62,236000.0,17.6055,17.6211,17.6055,17.6211,236000.0
2013-10-02 14:15:00,22.62,22.63,22.61,22.63,119200.0,17.6211,17.6289,17.6133,17.6289,119200.0
2013-10-02 14:20:00,22.63,22.63,22.61,22.61,64200.0,17.6289,17.6289,17.6133,17.6133,64200.0
2013-10-02 14:25:00,22.61,22.64,22.61,22.62,162800.0,17.6133,17.6367,17.6133,17.6211,162800.0
2013-10-02 14:30:00,22.63,22.63,22.61,22.61,172400.0,17.6289,17.6289,17.6133,17.6133,172400.0
2013-10-02 14:35:00,22.61,22.61,22.58,22.59,175400.0,17.6133,17.6133,17.5899,17.5977,175400.0
2013-10-02 14:40:00,22.59,22.6,22.58,22.6,90000.0,17.5977,17.6055,17.5899,17.6055,90000.0
2013-10-02 14:45:00,22.6,22.63,22.59,22.61,138000.0,17.6055,17.6289,17.5977,17.6133,138000.0
2013-10-02 14:50:00,22.61,22.61,22.58,22.59,180400.0,17.6133,17.6133,17.5899,17.5977,180400.0
2013-10-02 14:55:00,22.58,22.59,22.56,22.58,174600.0,17.5899,17.5977,17.5743,17.5899,174600.0
2013-10-02 15:00:00,22.59,22.59,22.57,22.58,194800.0,17.5977,17.5977,17.5821,17.5899,194800.0
2013-10-02 15:05:00,22.58,22.61,22.57,22.59,206600.0,17.5899,17.6133,17.5821,17.5977,206600.0
2013-10-02 15:10:00,22.6,22.62,22.59,22.62,143200.0,17.6055,17.6211,17.5977,17.6211,143200.0
2013-10-02 15:15:00,22.62,22.64,22.61,22.64,198200.0,17.6211,17.6367,17.6133,17.6367,198200.0
2013-10-02 15:20:00,22.64,22.64,22.62,22.64,149200.0,17.6367,17.6367,17.6211,17.6367,149200.0
2013-10-02 15:25:00,22.64,22.65,22.63,22.65,216800.0,17.6367,17.6445,17.6289,17.6445,216800.0
2013-10-02 15:30:00,22.65,22.68,22.65,22.68,232200.0,17.6445,17.6678,17.6445,17.6678,232200.0
2013-10-02 15:35:00,22.68,22.68,22.65,22.67,209400.0,17.6678,17.6678,17.6445,17.66,209400.0
2013-10-02 15:40:00,22.67,22.67,22.66,22.67,193600.0,17.66,17.66,17.6522,17.66,193600.0
2013-10-02 15:45:00,22.67,22.67,22.63,22.64,334400.0,17.66,17.66,17.6289,17.6367,334400.0
2013-10-02 15:50:00,22.64,22.68,22.63,22.68,589000.0,17.6367,17.6678,17.6289,17.6678,589000.0
2013-10-02 15:55:00,22.68,22.73,22.68,22.73,1177200.0,17.6678,17.7068,17.6678,17.7068,1177200.0
2013-10-03 09:30:00,22.58,22.65,22.51,22.53,469800.0,17.5899,17.6445,17.5354,17.551,469800.0
2013-10-03 09:35:00,22.53,22.6,22.53,22.58,403600.0,17.551,17.6055,17.551,17.5899,403600.0
2013-10-03 09:40:00,22.59,22.61,22.56,22.59,134600.0,17.5977,17.6133,17.5743,17.5977,134600.0
2013-10-03 09:45:00,22.59,22.6,22.53,22.55,219600.0,17.5977,17.6055,17.551,17.5666,219600.0
2013-10-03 09:50:00,22.54,22.55,22.52,22.54,254800.0,17.5588,17.5666,17.5432,17.5588,254800.0
2013-10-03 09:55:00,22.54,22.57,22.53,22.57,162400.0,17.5588,17.5821,17.551,17.5821,162400.0
2013-10-03 10:00:00,22.57,22.57,22.49,22.49,288600.0,17.5821,17.5821,17.5198,17.5198,288600.0
2013-10-03 10:05:00,22.49,22.5,22.45,22.49,172600.0,17.5198,17.5276,17.4886,17.5198,172600.0
2013-10-03 10:10:00,22.49,22.51,22.47,22.49,225400.0,17.5198,17.5354,17.5042,17.5198,225400.0
2013-10-03 10:15:00,22.5,22.52,22.49,22.51,174000.0,17.5276,17.5432,17.5198,17.5354,174000.0
2013-10-03 10:20:00,22.5,22.52,22.42,22.43,354000.0,17.5276,17.5432,17.4653,17.4731,354000.0
2013-10-03 10:25:00,22.43,22.45,22.41,22.45,223800.0,17.4731,17.4886,17.4575,17.4886,223800.0
2013-10-03 10:30:00,22.44,22.46,22.39,22.46,306800.0,17.4809,17.4964,17.4419,17.4964,306800.0
2013-10-03 10:35:00,22.46,22.47,22.43,22.46,227800.0,17.4964,17.5042,17.4731,17.4964,227800.0
2013-10-03 10:40:00,22.47,22.49,22.46,22.48,303600.0,17.5042,17.5198,17.4964,17.512,303600.0
2013-10-03 10:45:00,22.48,22.49,22.43,22.45,282800.0,17.512,17.5198,17.4731,17.4886,282800.0
2013-10-03 10:50:00,22.45,22.45,22.4,22.42,320800.0,17.4886,17.4886,17.4497,17.4653,320800.0
2013-10-03 10:55:00,22.42,22.47,22.41,22.47,378200.0,17.4653,17.5042,17.4575,17.5042,378200.0
2013-10-03 11:00:00,22.47,22.5,22.45,22.49,254400.0,17.5042,17.5276,17.4886,17.5198,254400.0
2013-10-03 11:05:00,22.49,22.52,22.48,22.5,179000.0,17.5198,17.5432,17.512,17.5276,179000.0
2013-10-03 11:10:00,22.5,22.52,22.49,22.5,378000.0,17.5276,17.5432,17.5198,17.5276,378000.0
2013-10-03 11:15:00,22.5,22.51,22.48,22.5,234200.0,17.5276,17.5354,17.512,17.5276,234200.0
2013-10-03 11:20:00,22.5,22.52,22.49,22.5,115000.0,17.5276,17.5432,17.5198,17.5276,115000.0
2013-10-03 11:25:00,22.5,22.52,22.48,22.49,191400.0,17.5276,17.5432,17.512,17.5198,191400.0
2013-10-03 11:30:00,22.48,22.52,22.47,22.5,140200.0,17.512,17.5432,17.5042,17.5276,140200.0
2013-10-03 11:35:00,22.5,22.52,22.46,22.51,279200.0,17.5276,17.5432,17.4964,17.5354,279200.0
2013-10-03 11:40:00,22.5,22.5,22.44,22.46,354400.0,17.5276,17.5276,17.4809,17.4964,354400.0
2013-10-03 11:45:00,22.46,22.47,22.41,22.43,163800.0,17.4964,17.5042,17.4575,17.4731,163800.0
2013-10-03 11:50:00,22.43,22.46,22.41,22.43,172400.0,17.4731,17.4964,17.4575,17.4731,172400.0
2013-10-03 11:55:00,22.43,22.43,22.36,22.38,287000.0,17.4731,17.4731,17.4185,17.4341,287000.0
2013-10-03 12:00:00,22.38,22.39,22.34,22.38,265600.0,17.4341,17.4419,17.403,17.4341,265600.0
2013-10-03 12:05:00,22.39,22.43,22.38,22.43,201600.0,17.4419,17.4731,17.4341,17.4731,201600.0
2013-10-03 12:10:00,22.43,22.45,22.43,22.43,134000.0,17.4731,17.4886,17.4731,17.4731,134000.0
2013-10-03 12:15:00,22.43,22.44,22.4,22.42,210400.0,17.4731,17.4809,17.4497,17.4653,210400.0
2013-10-03 12:20:00,22.42,22.43,22.38,22.38,142200.0,17.4653,17.4731,17.4341,17.4341,142200.0
2013-10-03 12:25:00,22.38,22.43,22.38,22.42,158800.0,17.4341,17.4731,17.4341,17.4653,158800.0
2013-10-03 12:30:00,22.43,22.44,22.42,22.43,131400.0,17.4731,17.4809,17.4653,17.4731,131400.0
2013-10-03 12:35:00,22.43,22.43,22.35,22.35,272400.0,17.4731,17.4731,17.4107,17.4107,272400.0
2013-10-03 12:40:00,22.35,22.37,22.31,22.37,342800.0,17.4107,17.4263,17.3796,17.4263,342800.0
2013-10-03 12:45:00,22.37,22.46,22.36,22.44,263200.0,17.4263,17.4964,17.4185,17.4809,263200.0
2013-10-03 12:50:00,22.44,22.49,22.43,22.48,505400.0,17.4809,17.5198,17.4731,17.512,505400.0
2013-10-03 12:55:00,22.48,22.5,22.48,22.48,101600.0,17.512,17.5276,17.512,17.512,101600.0
2013-10-03 13:00:00,22.48,22.49,22.46,22.49,111000.0,17.512,17.5198,17.4964,17.5198,111000.0
2013-10-03 13:05:00,22.49,22.51,22.48,22.49,122800.0,17.5198,17.5354,17.512,17.5198,122800.0
2013-10-03 13:10:00,22.49,22.5,22.46,22.47,109800.0,17.5198,17.5276,17.4964,17.5042,109800.0
2013-10-03 13:15:00,22.47,22.5,22.45,22.5,76200.0,17.5042,17.5276,17.4886,17.5276,76200.0
2013-10-03 13:20:00,22.5,22.5,22.48,22.5,69600.0,17.5276,17.5276,17.512,17.5276,69600.0
2013-10-03 13:25:00,22.5,22.54,22.5,22.54,152200.0,17.5276,17.5588,17.5276,17.5588,152200.0
2013-10-03 13:30:00,22.54,22.56,22.51,22.51,124400.0,17.5588,17.5743,17.5354,17.5354,124400.0
2013-10-03 13:35:00,22.52,22.53,22.49,22.49,123400.0,17.5432,17.551,17.5198,17.5198,123400.0
2013-10-03 13:40:00,22.49,22.52,22.49,22.5,119600.0,17.5198,17.5432,17.5198,17.5276,119600.0
2013-10-03 13:45:00,22.49,22.5,22.48,22.49,113800.0,17.5198,17.5276,17.512,17.5198,113800.0
2013-10-03 13:50:00,22.49,22.49,22.41,22.43,157600.0,17.5198,17.5198,17.4575,17.4731,157600.0
2013-10-03 13:55:00,22.43,22.51,22.43,22.49,133400.0,17.4731,17.5354,17.4731,17.5198,133400.0
2013-10-03 14:00:00,22.5,22.52,22.48,22.51,114800.0,17.5276,17.5432,17.512,17.5354,114800.0
2013-10-03 14:05:00,22.51,22.52,22.47,22.49,97400.0,17.5354,17.5432,17.5042,17.5198,97400.0
2013-10-03 14:10:00,22.5,22.52,22.49,22.52,93200.0,17.5276,17.5432,17.5198,17.5432,93200.0
2013-10-03 14:15:00,22.52,22.52,22.47,22.47,127200.0,17.5432,17.5432,17.5042,17.5042,127200.0
2013-10-03 14:20:00,22.47,22.47,22.36,22.36,395600.0,17.5042,17.5042,17.4185,17.4185,395600.0
2013-10-03 14:25:00,22.36,22.49,22.36,22.48,213800.0,17.4185,17.5198,17.4185,17.512,213800.0
2013-10-03 14:30:00,22.48,22.49,22.45,22.46,146400.0,17.512,17.5198,17.4886,17.4964,146400.0
2013-10-03 14:35:00,22.46,22.49,22.46,22.46,158200.0,17.4964,17.5198,17.4964,17.4964,158200.0
2013-10-03 14:40:00,22.47,22.5,22.46,22.47,112000.0,17.5042,17.5276,17.4964,17.5042,112000.0
2013-10-03 14:45:00,22.47,22.49,22.46,22.47,107600.0,17.5042,17.5198,17.4964,17.5042,107600.0
2013-10-03 14:50:00,22.47,22.5,22.47,22.49,126200.0,17.5042,17.5276,17.5042,17.5198,126200.0
2013-10-03 14:55:00,22.48,22.52,22.48,22.5,314800.0,17.512,17.5432,17.512,17.5276,314800.0
2013-10-03 15:00:00,22.5,22.53,22.49,22.52,169400.0,17.5276,17.551,17.5198,17.5432,169400.0
2013-10-03 15:05:00,22.53,22.54,22.5,22.52,227400.0,17.551,17.5588,17.5276,17.5432,227400.0
2013-10-03 15:10:00,22.52,22.53,22.51,22.52,158400.0,17.5432,17.551,17.5354,17.5432,158400.0
2013-10-03 15:15:00,22.52,22.53,22.5,22.53,190000.0,17.5432,17.551,17.5276,17.551,190000.0
2013-10-03 15:20:00,22.53,22.54,22.5,22.5,175800.0,17.551,17.5588,17.5276,17.5276,175800.0
2013-10-03 15:25:00,22.5,22.53,22.49,22.52,163400.0,17.5276,17.551,17.5198,17.5432,163400.0
2013-10-03 15:30:00,22.52,22.54,22.51,22.53,162000.0,17.5432,17.5588,17.5354,17.551,162000.0
2013-10-03 15:35:00,22.53,22.57,22.51,22.56,239600.0,17.551,17.5821,17.5354,17.5743,239600.0
2013-10-03 15:40:00,22.56,22.57,22.54,22.55,260600.0,17.5743,17.5821,17.5588,17.5666,260600.0
2013-10-03 15:45:00,22.55,22.55,22.52,22.53,389000.0,17.5666,17.5666,17.5432,17.551,389000.0
2013-10-03 15:50:00,22.53,22.54,22.5,22.53,428600.0,17.551,17.5588,17.5276,17.551,428600.0
2013-10-03 15:55:00,22.53,22.53,22.47,22.51,983200.0,17.551,17.551,17.5042,17.5354,983200.0
2013-10-04 09:30:00,22.46,22.47,22.38,22.45,447200.0,17.4964,17.5042,17.4341,17.4886,447200.0
2013-10-04 09:35:00,22.45,22.54,22.45,22.52,222800.0,17.4886,17.5588,17.4886,17.5432,222800.0
2013-10-04 09:40:00,22.53,22.57,22.5,22.55,184600.0,17.551,17.5821,17.5276,17.5666,184600.0
2013-10-04 09:45:00,22.54,22.6,22.53,22.6,191000.0,17.5588,17.6055,17.551,17.6055,191000.0
2013-10-04 09:50:00,22.6,22.73,22.59,22.7,484200.0,17.6055,17.7068,17.5977,17.6834,484200.0
2013-10-04 09:55:00,22.7,22.77,22.69,22.72,1034600.0,17.6834,17.7379,17.6756,17.699,1034600.0
2013-10-04 10:00:00,22.73,22.74,22.71,22.71,310400.0,17.7068,17.7146,17.6912,17.6912,310400.0
2013-10-04 10:05:00,22.72,22.8,22.72,22.79,302000.0,17.699,17.7613,17.699,17.7535,302000.0
2013-10-04 10:10:00,22.79,22.79,22.77,22.78,300600.0,17.7535,17.7535,17.7379,17.7457,300600.0
2013-10-04 10:15:00,22.78,22.85,22.78,22.84,495800.0,17.7457,17.8003,17.7457,17.7925,495800.0
2013-10-04 10:20:00,22.84,22.86,22.83,22.84,417200.0,17.7925,17.808,17.7847,17.7925,417200.0
2013-10-04 10:25:00,22.85,22.85,22.78,22.82,415200.0,17.8003,17.8003,17.7457,17.7769,415200.0
2013-10-04 10:30:00,22.82,22.83,22.8,22.81,323400.0,17.7769,17.7847,17.7613,17.7691,323400.0
2013-10-04 10:35:00,22.81,22.84,22.81,22.81,376800.0,17.7691,17.7925,17.7691,17.7691,376800.0
2013-10-04 10:40:00,22.8,22.82,22.8,22.81,138200.0,17.7613,17.7769,17.7613,17.7691,138200.0
2013-10-04 10:45:00,22.81,22.81,22.79,22.81,237200.0,17.7691,17.7691,17.7535,17.7691,237200.0
2013-10-04 10:50:00,22.8,22.81,22.75,22.75,175600.0,17.7613,17.7691,17.7224,17.7224,175600.0
2013-10-04 10:55:00,22.75,22.75,22.71,22.75,142400.0,17.7224,17.7224,17.6912,17.7224,142400.0
2013-10-04 11:00:00,22.75,22.79,22.74,22.74,231400.0,17.7224,17.7535,17.7146,17.7146,231400.0
2013-10-04 11:05:00,22.75,22.77,22.7,22.72,233800.0,17.7224,17.7379,17.6834,17.699,233800.0
2013-10-04 11:10:00,22.71,22.73,22.71,22.72,92000.0,17.6912,17.7068,17.6912,17.699,92000.0
2013-10-04 11:15:00,22.72,22.75,22.7,22.75,131600.0,17.699,17.7224,17.6834,17.7224,131600.0
2013-10-04 11:20:00,22.74,22.75,22.71,22.71,157600.0,17.7146,17.7224,17.6912,17.6912,157600.0
2013-10-04 11:25:00,22.72,22.75,22.72,22.72,114000.0,17.699,17.7224,17.699,17.699,114000.0
2013-10-04 11:30:00,22.72,22.75,22.72,22.75,160000.0,17.699,17.7224,17.699,17.7224,160000.0
2013-10-04 11:35:00,22.74,22.75,22.74,22.75,87800.0,17.7146,17.7224,17.7146,17.7224,87800.0
2013-10-04 11:40:00,22.75,22.76,22.74,22.74,304800.0,17.7224,17.7301,17.7146,17.7146,304800.0
2013-10-04 11:45:00,22.74,22.75,22.74,22.75,184000.0,17.7146,17.7224,17.7146,17.7224,184000.0
2013-10-04 11:50:00,22.75,22.77,22.74,22.76,168000.0,17.7224,17.7379,17.7146,17.7301,168000.0
2013-10-04 11:55:00,22.76,22.76,22.72,22.72,114800.0,17.7301,17.7301,17.699,17.699,114800.0
2013-10-04 12:00:00,22.72,22.75,22.71,22.72,162000.0,17.699,17.7224,17.6912,17.699,162000.0
2013-10-04 12:05:00,22.72,22.72,22.7,22.7,134000.0,17.699,17.699,17.6834,17.6834,134000.0
2013-10-04 12:10:00,22.71,22.71,22.67,22.68,151600.0,17.6912,17.6912,17.66,17.6678,151600.0
2013-10-04 12:15:00,22.69,22.73,22.69,22.73,134200.0,17.6756,17.7068,17.6756,17.7068,134200.0
2013-10-04 12:20:00,22.73,22.76,22.72,22.74,124600.0,17.7068,17.7301,17.699,17.7146,124600.0
2013-10-04 12:25:00,22.74,22.77,22.74,22.75,225600.0,17.7146,17.7379,17.7146,17.7224,225600.0
2013-10-04 12:30:00,22.75,22.77,22.74,22.77,148800.0,17.7224,17.7379,17.7146,17.7379,148800.0
2013-10-04 12:35:00,22.77,22.78,22.75,22.76,134200.0,17.7379,17.7457,17.7224,17.7301,134200.0
2013-10-04 12:40:00,22.77,22.79,22.77,22.78,151000.0,17.7379,17.7535,17.7379,17.7457,151000.0
2013-10-04 12:45:00,22.78,22.8,22.78,22.79,130000.0,17.7457,17.7613,17.7457,17.7535,130000.0
2013-10-04 12:50:00,22.79,22.8,22.77,22.78,108000.0,17.7535,17.7613,17.7379,17.7457,108000.0
2013-10-04 12:55:00,22.78,22.79,22.75,22.75,128200.0,17.7457,17.7535,17.7224,17.7224,128200.0
2013-10-04 13:00:00,22.75,22.77,22.74,22.74,706200.0,17.7224,17.7379,17.7146,17.7146,706200.0
2013-10-04 13:05:00,22.74,22.76,22.74,22.75,420600.0,17.7146,17.7301,17.7146,17.7224,420600.0
2013-10-04 13:10:00,22.75,22.75,22.74,22.75,367600.0,17.7224,17.7224,17.7146,17.7224,367600.0
2013-10-04 13:15:00,22.75,22.76,22.74,22.75,203400.0,17.7224,17.7301,17.7146,17.7224,203400.0
2013-10-04 13:20:00,22.75,22.78,22.75,22.75,166800.0,17.7224,17.7457,17.7224,17.7224,166800.0
2013-10-04 13:25:00,22.76,22.77,22.75,22.75,181000.0,17.7301,17.7379,17.7224,17.7224,181000.0
2013-10-04 13:30:00,22.75,22.77,22.74,22.77,263200.0,17.7224,17.7379,17.7146,17.7379,263200.0
2013-10-04 13:35:00,22.77,22.81,22.77,22.79,146200.0,17.7379,17.7691,17.7379,17.7535,146200.0
2013-10-04 13:40:00,22.8,22.82,22.79,22.8,158000.0,17.7613,17.7769,17.7535,17.7613,158000.0
2013-10-04 13:45:00,22.8,22.8,22.78,22.8,106000.0,17.7613,17.7613,17.7457,17.7613,106000.0
2013-10-04 13:50:00,22.8,22.83,22.79,22.83,167000.0,17.7613,17.7847,17.7535,17.7847,167000.0
2013-10-04 13:55:00,22.83,22.83,22.8,22.83,120600.0,17.7847,17.7847,17.7613,17.7847,120600.0
2013-10-04 14:00:00,22.83,22.83,22.75,22.79,415600.0,17.7847,17.7847,17.7224,17.7535,415600.0
2013-10-04 14:05:00,22.79,22.8,22.76,22.79,195000.0,17.7535,17.7613,17.7301,17.7535,195000.0
2013-10-04 14:10:00,22.79,22.82,22.79,22.8,219000.0,17.7535,17.7769,17.7535,17.7613,219000.0
2013-10-04 14:15:00,22.8,22.83,22.79,22.83,144200.0,17.7613,17.7847,17.7535,17.7847,144200.0
2013-10-04 14:20:00,22.83,22.84,22.82,22.84,162800.0,17.7847,17.7925,17.7769,17.7925,162800.0
2013-10-04 14:25:00,22.84,22.86,22.84,22.86,357600.0,17.7925,17.808,17.7925,17.808,357600.0
2013-10-04 14:30:00,22.85,22.88,22.84,22.85,284000.0,17.8003,17.8236,17.7925,17.8003,284000.0
2013-10-04 14:35:00,22.85,22.86,22.85,22.86,132200.0,17.8003,17.808,17.8003,17.808,132200.0
2013-10-04 14:40:00,22.86,22.86,22.83,22.83,250200.0,17.808,17.808,17.7847,17.7847,250200.0
2013-10-04 14:45:00,22.83,22.86,22.83,22.86,226000.0,17.7847,17.808,17.7847,17.808,226000.0
2013-10-04 14:50:00,22.85,22.89,22.85,22.89,265800.0,17.8003,17.8314,17.8003,17.8314,265800.0
2013-10-04 14:55:00,22.89,22.91,22.88,22.89,343000.0,17.8314,17.847,17.8236,17.8314,343000.0
2013-10-04 15:00:00,22.89,22.9,22.88,22.88,257200.0,17.8314,17.8392,17.8236,17.8236,257200.0
2013-10-04 15:05:00,22.88,22.91,22.88,22.91,246600.0,17.8236,17.847,17.8236,17.847,246600.0
2013-10-04 15:10:00,22.91,22.93,22.9,22.92,246800.0,17.847,17.8626,17.8392,17.8548,246800.0
2013-10-04 15:15:00,22.92,22.93,22.87,22.88,694000.0,17.8548,17.8626,17.8158,17.8236,694000.0
2013-10-04 15:20:00,22.88,22.88,22.86,22.87,345200.0,17.8236,17.8236,17.808,17.8158,345200.0
2013-10-04 15:25:00,22.88,22.88,22.86,22.87,297000.0,17.8236,17.8236,17.808,17.8158,297000.0
2013-10-04 15:30:00,22.88,22.88,22.83,22.83,333000.0,17.8236,17.8236,17.7847,17.7847,333000.0
2013-10-04 15:35:00,22.83,22.84,22.82,22.83,291600.0,17.7847,17.7925,17.7769,17.7847,291600.0
2013-10-04 15:40:00,22.82,22.84,22.82,22.83,420000.0,17.7769,17.7925,17.7769,17.7847,420000.0
2013-10-04 15:45:00,22.83,22.86,22.83,22.86,481400.0,17.7847,17.808,17.7847,17.808,481400.0
2013-10-04 15:50:00,22.86,22.86,22.83,22.84,639600.0,17.808,17.808,17.7847,17.7925,639600.0
2013-10-04 15:55:00,22.83,22.84,22.82,22.82,1075400.0,17.7847,17.7925,17.7769,17.7769,1075400.0
2013-10-07 09:30:00,22.57,22.65,22.53,22.6,468400.0,17.5821,17.6445,17.551,17.6055,468400.0
2013-10-07 09:35:00,22.6,22.66,22.58,22.64,263200.0,17.6055,17.6522,17.5899,17.6367,263200.0
2013-10-07 09:40:00,22.63,22.68,22.61,22.66,218400.0,17.6289,17.6678,17.6133,17.6522,218400.0
2013-10-07 09:45:00,22.66,22.75,22.66,22.75,274600.0,17.6522,17.7224,17.6522,17.7224,274600.0
2013-10-07 09:50:00,22.75,22.81,22.74,22.79,284800.0,17.7224,17.7691,17.7146,17.7535,284800.0
2013-10-07 09:55:00,22.79,22.8,22.75,22.76,324400.0,17.7535,17.7613,17.7224,17.7301,324400.0
2013-10-07 10:00:00,22.75,22.78,22.75,22.78,440400.0,17.7224,17.7457,17.7224,17.7457,440400.0
2013-10-07 10:05:00,22.78,22.86,22.77,22.86,213800.0,17.7457,17.808,17.7379,17.808,213800.0
2013-10-07 10:10:00,22.86,22.89,22.84,22.88,275800.0,17.808,17.8314,17.7925,17.8236,275800.0
2013-10-07 10:15:00,22.88,22.9,22.86,22.89,252400.0,17.8236,17.8392,17.808,17.8314,252400.0
2013-10-07 10:20:00,22.89,22.94,22.88,22.93,368000.0,17.8314,17.8704,17.8236,17.8626,368000.0
2013-10-07 10:25:00,22.93,22.95,22.86,22.87,209000.0,17.8626,17.8782,17.808,17.8158,209000.0
2013-10-07 10:30:00,22.87,22.9,22.84,22.85,186400.0,17.8158,17.8392,17.7925,17.8003,186400.0
2013-10-07 10:35:00,22.85,22.85,22.79,22.8,101800.0,17.8003,17.8003,17.7535,17.7613,101800.0
2013-10-07 10:40:00,22.8,22.83,22.74,22.75,334800.0,17.7613,17.7847,17.7146,17.7224,334800.0
2013-10-07 10:45:00,22.74,22.75,22.7,22.73,358400.0,17.7146,17.7224,17.6834,17.7068,358400.0
2013-10-07 10:50:00,22.73,22.79,22.7,22.75,184800.0,17.7068,17.7535,17.6834,17.7224,184800.0
2013-10-07 10:55:00,22.75,22.76,22.7,22.71,169400.0,17.7224,17.7301,17.6834,17.6912,169400.0
2013-10-07 11:00:00,22.71,22.71,22.64,22.67,308200.0,17.6912,17.6912,17.6367,17.66,308200.0
2013-10-07 11:05:00,22.67,22.68,22.64,22.64,99600.0,17.66,17.6678,17.6367,17.6367,99600.0
2013-10-07 11:10:00,22.64,22.69,22.64,22.66,180400.0,17.6367,17.6756,17.6367,17.6522,180400.0
2013-10-07 11:15:00,22.66,22.67,22.64,22.65,119600.0,17.6522,17.66,17.6367,17.6445,119600.0
2013-10-07 11:20:00,22.65,22.67,22.64,22.66,75200.0,17.6445,17.66,17.6367,17.6522,75200.0
2013-10-07 11:25:00,22.65,22.65,22.63,22.64,105400.0,17.6445,17.6445,17.6289,17.6367,105400.0
2013-10-07 11:30:00,22.64,22.67,22.63,22.67,217800.0,17.6367,17.66,17.6289,17.66,217800.0
2013-10-07 11:35:00,22.67,22.69,22.64,22.64,264400.0,17.66,17.6756,17.6367,17.6367,264400.0
2013-10-07 11:40:00,22.65,22.65,22.63,22.65,95800.0,17.6445,17.6445,17.6289,17.6445,95800.0
2013-10-07 11:45:00,22.65,22.66,22.64,22.64,73800.0,17.6445,17.6522,17.6367,17.6367,73800.0
2013-10-07 11:50:00,22.65,22.67,22.64,22.64,82600.0,17.6445,17.66,17.6367,17.6367,82600.0
2013-10-07 11:55:00,22.64,22.66,22.64,22.65,68200.0,17.6367,17.6522,17.6367,17.6445,68200.0
2013-10-07 12:00:00,22.65,22.66,22.64,22.66,109800.0,17.6445,17.6522,17.6367,17.6522,109800.0
2013-10-07 12:05:00,22.66,22.67,22.65,22.65,63200.0,17.6522,17.66,17.6445,17.6445,63200.0
2013-10-07 12:10:00,22.65,22.66,22.64,22.66,60800.0,17.6445,17.6522,17.6367,17.6522,60800.0
2013-10-07 12:15:00,22.66,22.67,22.64,22.65,78800.0,17.6522,17.66,17.6367,17.6445,78800.0
2013-10-07 12:20:00,22.66,22.66,22.63,22.63,162000.0,17.6522,17.6522,17.6289,17.6289,162000.0
2013-10-07 12:25:00,22.64,22.64,22.6,22.61,93600.0,17.6367,17.6367,17.6055,17.6133,93600.0
2013-10-07 12:30:00,22.6,22.62,22.57,22.62,169400.0,17.6055,17.6211,17.5821,17.6211,169400.0
2013-10-07 12:35:00,22.61,22.63,22.61,22.61,70600.0,17.6133,17.6289,17.6133,17.6133,70600.0
2013-10-07 12:40:00,22.61,22.65,22.6,22.64,93400.0,17.6133,17.6445,17.6055,17.6367,93400.0
2013-10-07 12:45:00,22.63,22.65,22.63,22.63,62800.0,17.6289,17.6445,17.6289,17.6289,62800.0
2013-10-07 12:50:00,22.63,22.66,22.63,22.65,66800.0,17.6289,17.6522,17.6289,17.6445,66800.0
2013-10-07 12:55:00,22.65,22.67,22.6,22.61,224400.0,17.6445,17.66,17.6055,17.6133,224400.0
2013-10-07 13:00:00,22.61,22.64,22.61,22.61,188800.0,17.6133,17.6367,17.6133,17.6133,188800.0
2013-10-07 13:05:00,22.62,22.62,22.6,22.61,101800.0,17.6211,17.6211,17.6055,17.6133,101800.0
2013-10-07 13:10:00,22.6,22.61,22.58,22.59,256000.0,17.6055,17.6133,17.5899,17.5977,256000.0
2013-10-07 13:15:00,22.6,22.63,22.59,22.61,112600.0,17.6055,17.6289,17.5977,17.6133,112600.0
2013-10-07 13:20:00,22.6,22.61,22.59,22.59,75200.0,17.6055,17.6133,17.5977,17.5977,75200.0
2013-10-07 13:25:00,22.6,22.62,22.58,22.61,220800.0,17.6055,17.6211,17.5899,17.6133,220800.0
2013-10-07 13:30:00,22.61,22.64,22.61,22.61,101600.0,17.6133,17.6367,17.6133,17.6133,101600.0
2013-10-07 13:35:00,22.62,22.64,22.61,22.61,92400.0,17.6211,17.6367,17.6133,17.6133,92400.0
2013-10-07 13:40:00,22.61,22.64,22.61,22.64,171400.0,17.6133,17.6367,17.6133,17.6367,171400.0
2013-10-07 13:45:00,22.65,22.68,22.64,22.66,156400.0,17.6445,17.6678,17.6367,17.6522,156400.0
2013-10-07 13:50:00,22.65,22.66,22.64,22.64,113800.0,17.6445,17.6522,17.6367,17.6367,113800.0
2013-10-07 13:55:00,22.64,22.68,22.64,22.68,97000.0,17.6367,17.6678,17.6367,17.6678,97000.0
2013-10-07 14:00:00,22.68,22.71,22.67,22.71,195600.0,17.6678,17.6912,17.66,17.6912,195600.0
2013-10-07 14:05:00,22.71,22.72,22.67,22.67,232400.0,17.6912,17.699,17.66,17.66,232400.0
2013-10-07 14:10:00,22.67,22.68,22.65,22.65,172200.0,17.66,17.6678,17.6445,17.6445,172200.0
2013-10-07 14:15:00,22.65,22.69,22.64,22.68,183200.0,17.6445,17.6756,17.6367,17.6678,183200.0
2013-10-07 14:20:00,22.68,22.7,22.66,22.69,153600.0,17.6678,17.6834,17.6522,17.6756,153600.0
2013-10-07 14:25:00,22.69,22.7,22.67,22.68,143000.0,17.6756,17.6834,17.66,17.6678,143000.0
2013-10-07 14:30:00,22.68,22.69,22.67,22.68,187000.0,17.6678,17.6756,17.66,17.6678,187000.0
2013-10-07 14:35:00,22.67,22.71,22.67,22.69,95400.0,17.66,17.6912,17.66,17.6756,95400.0
2013-10-07 14:40:00,22.68,22.69,22.65,22.65,138400.0,17.6678,17.6756,17.6445,17.6445,138400.0
2013-10-07 14:45:00,22.65,22.67,22.65,22.65,140200.0,17.6445,17.66,17.6445,17.6445,140200.0
2013-10-07 14:50:00,22.66,22.67,22.64,22.67,236800.0,17.6522,17.66,17.6367,17.66,236800.0
2013-10-07 14:55:00,22.67,22.67,22.66,22.66,116400.0,17.66,17.66,17.6522,17.6522,116400.0
2013-10-07 15:00:00,22.66,22.66,22.65,22.65,130200.0,17.6522,17.6522,17.6445,17.6445,130200.0
2013-10-07 15:05:00,22.65,22.67,22.65,22.66,188600.0,17.6445,17.66,17.6445,17.6522,188600.0
2013-10-07 15:10:00,22.66,22.67,22.65,22.65,226600.0,17.6522,17.66,17.6445,17.6445,226600.0
2013-10-07 15:15:00,22.65,22.68,22.65,22.67,184400.0,17.6445,17.6678,17.6445,17.66,184400.0
2013-10-07 15:20:00,22.68,22.68,22.62,22.63,158400.0,17.6678,17.6678,17.6211,17.6289,158400.0
2013-10-07 15:25:00,22.63,22.64,22.61,22.63,129800.0,17.6289,17.6367,17.6133,17.6289,129800.0
2013-10-07 15:30:00,22.63,22.64,22.61,22.64,109600.0,17.6289,17.6367,17.6133,17.6367,109600.0
2013-10-07 15:35:00,22.64,22.64,22.61,22.61,247000.0,17.6367,17.6367,17.6133,17.6133,247000.0
2013-10-07 15:40:00,22.61,22.61,22.59,22.6,164800.0,17.6133,17.6133,17.5977,17.6055,164800.0
2013-10-07 15:45:00,22.6,22.61,22.58,22.6,340400.0,17.6055,17.6133,17.5899,17.6055,340400.0
2013-10-07 15:50:00,22.6,22.6,22.57,22.57,341000.0,17.6055,17.6055,17.5821,17.5821,341000.0
2013-10-07 15:55:00,22.58,22.6,22.55,22.56,746200.0,17.5899,17.6055,17.5666,17.5743,746200.0
2013-10-08 09:30:00,22.51,22.57,22.49,22.5,377400.0,17.5354,17.5821,17.5198,17.5276,377400.0
2013-10-08 09:35:00,22.5,22.5,22.37,22.42,173000.0,17.5276,17.5276,17.4263,17.4653,173000.0
2013-10-08 09:40:00,22.41,22.51,22.4,22.51,174400.0,17.4575,17.5354,17.4497,17.5354,174400.0
2013-10-08 09:45:00,22.51,22.54,22.49,22.53,182200.0,17.5354,17.5588,17.5198,17.551,182200.0
2013-10-08 09:50:00,22.53,22.53,22.46,22.49,159600.0,17.551,17.551,17.4964,17.5198,159600.0
2013-10-08 09:55:00,22.5,22.52,22.45,22.47,180400.0,17.5276,17.5432,17.4886,17.5042,180400.0
2013-10-08 10:00:00,22.47,22.47,22.41,22.44,431400.0,17.5042,17.5042,17.4575,17.4809,431400.0
2013-10-08 10:05:00,22.45,22.46,22.4,22.42,327400.0,17.4886,17.4964,17.4497,17.4653,327400.0
2013-10-08 10:10:00,22.42,22.47,22.4,22.45,187800.0,17.4653,17.5042,17.4497,17.4886,187800.0
2013-10-08 10:15:00,22.45,22.5,22.44,22.5,407800.0,17.4886,17.5276,17.4809,17.5276,407800.0
2013-10-08 10:20:00,22.5,22.5,22.46,22.48,304000.0,17.5276,17.5276,17.4964,17.512,304000.0
2013-10-08 10:25:00,22.47,22.47,22.44,22.45,238000.0,17.5042,17.5042,17.4809,17.4886,238000.0
2013-10-08 10:30:00,22.45,22.46,22.42,22.42,142400.0,17.4886,17.4964,17.4653,17.4653,142400.0
2013-10-08 10:35:00,22.42,22.42,22.39,22.42,520800.0,17.4653,17.4653,17.4419,17.4653,520800.0
2013-10-08 10:40:00,22.41,22.43,22.38,22.42,229600.0,17.4575,17.4731,17.4341,17.4653,229600.0
2013-10-08 10:45:00,22.42,22.43,22.34,22.35,310600.0,17.4653,17.4731,17.403,17.4107,310600.0
2013-10-08 10:50:00,22.35,22.37,22.31,22.36,178600.0,17.4107,17.4263,17.3796,17.4185,178600.0
2013-10-08 10:55:00,22.36,22.4,22.36,22.38,295000.0,17.4185,17.4497,17.4185,17.4341,295000.0
2013-10-08 11:00:00,22.38,22.38,22.33,22.34,195000.0,17.4341,17.4341,17.3952,17.403,195000.0
2013-10-08 11:05:00,22.34,22.41,22.34,22.4,148800.0,17.403,17.4575,17.403,17.4497,148800.0
2013-10-08 11:10:00,22.4,22.43,22.4,22.43,137200.0,17.4497,17.4731,17.4497,17.4731,137200.0
2013-10-08 11:15:00,22.43,22.43,22.4,22.4,189200.0,17.4731,17.4731,17.4497,17.4497,189200.0
2013-10-08 11:20:00,22.4,22.42,22.39,22.4,96200.0,17.4497,17.4653,17.4419,17.4497,96200.0
2013-10-08 11:25:00,22.4,22.4,22.36,22.36,79600.0,17.4497,17.4497,17.4185,17.4185,79600.0
2013-10-08 11:30:00,22.36,22.36,22.31,22.31,180800.0,17.4185,17.4185,17.3796,17.3796,180800.0
2013-10-08 11:35:00,22.31,22.32,22.29,22.29,185000.0,17.3796,17.3874,17.364,17.364,185000.0
2013-10-08 11:40:00,22.29,22.34,22.29,22.32,169400.0,17.364,17.403,17.364,17.3874,169400.0
2013-10-08 11:45:00,22.31,22.34,22.29,22.32,178800.0,17.3796,17.403,17.364,17.3874,178800.0
2013-10-08 11:50:00,22.32,22.35,22.31,22.34,108600.0,17.3874,17.4107,17.3796,17.403,108600.0
2013-10-08 11:55:00,22.33,22.34,22.33,22.34,53600.0,17.3952,17.403,17.3952,17.403,53600.0
2013-10-08 12:00:00,22.34,22.34,22.32,22.33,159800.0,17.403,17.403,17.3874,17.3952,159800.0
2013-10-08 12:05:00,22.33,22.33,22.29,22.32,100000.0,17.3952,17.3952,17.364,17.3874,100000.0
2013-10-08 12:10:00,22.31,22.31,22.3,22.31,144800.0,17.3796,17.3796,17.3718,17.3796,144800.0
2013-10-08 12:15:00,22.31,22.32,22.28,22.3,105200.0,17.3796,17.3874,17.3562,17.3718,105200.0
2013-10-08 12:20:00,22.3,22.32,22.29,22.32,240600.0,17.3718,17.3874,17.364,17.3874,240600.0
2013-10-08 12:25:00,22.31,22.35,22.31,22.34,220000.0,17.3796,17.4107,17.3796,17.403,220000.0
2013-10-08 12:30:00,22.34,22.34,22.31,22.33,213600.0,17.403,17.403,17.3796,17.3952,213600.0
2013-10-08 12:35:00,22.32,22.38,22.32,22.36,192000.0,17.3874,17.4341,17.3874,17.4185,192000.0
2013-10-08 12:40:00,22.36,22.36,22.34,22.35,222400.0,17.4185,17.4185,17.403,17.4107,222400.0
2013-10-08 12:45:00,22.35,22.36,22.34,22.35,202200.0,17.4107,17.4185,17.403,17.4107,202200.0
2013-10-08 12:50:00,22.35,22.36,22.32,22.32,109800.0,17.4107,17.4185,17.3874,17.3874,109800.0
2013-10-08 12:55:00,22.32,22.33,22.31,22.33,188400.0,17.3874,17.3952,17.3796,17.3952,188400.0
2013-10-08 13:00:00,22.33,22.34,22.32,22.32,177400.0,17.3952,17.403,17.3874,17.3874,177400.0
2013-10-08 13:05:00,22.32,22.32,22.3,22.32,338600.0,17.3874,17.3874,17.3718,17.3874,338600.0
2013-10-08 13:10:00,22.31,22.34,22.31,22.34,139000.0,17.3796,17.403,17.3796,17.403,139000.0
2013-10-08 13:15:00,22.34,22.36,22.34,22.35,161600.0,17.403,17.4185,17.403,17.4107,161600.0
2013-10-08 13:20:00,22.35,22.36,22.35,22.36,116200.0,17.4107,17.4185,17.4107,17.4185,116200.0
2013-10-08 13:25:00,22.36,22.38,22.35,22.38,205400.0,17.4185,17.4341,17.4107,17.4341,205400.0
2013-10-08 13:30:00,22.38,22.41,22.38,22.4,184000.0,17.4341,17.4575,17.4341,17.4497,184000.0
2013-10-08 13:35:00,22.4,22.41,22.39,22.4,116600.0,17.4497,17.4575,17.4419,17.4497,116600.0
2013-10-08 13:40:00,22.39,22.4,22.36,22.39,121400.0,17.4419,17.4497,17.4185,17.4419,121400.0
2013-10-08 13:45:00,22.39,22.39,22.36,22.36,331200.0,17.4419,17.4419,17.4185,17.4185,331200.0
2013-10-08 13:50:00,22.36,22.42,22.36,22.42,291400.0,17.4185,17.4653,17.4185,17.4653,291400.0
2013-10-08 13:55:00,22.42,22.43,22.36,22.38,197400.0,17.4653,17.4731,17.4185,17.4341,197400.0
2013-10-08 14:00:00,22.38,22.38,22.32,22.34,148000.0,17.4341,17.4341,17.3874,17.403,148000.0
2013-10-08 14:05:00,22.34,22.36,22.33,22.34,164200.0,17.403,17.4185,17.3952,17.403,164200.0
2013-10-08 14:10:00,22.34,22.36,22.34,22.35,114800.0,17.403,17.4185,17.403,17.4107,114800.0
2013-10-08 14:15:00,22.35,22.35,22.31,22.33,145800.0,17.4107,17.4107,17.3796,17.3952,145800.0
2013-10-08 14:20:00,22.33,22.36,22.3,22.36,185200.0,17.3952,17.4185,17.3718,17.4185,185200.0
2013-10-08 14:25:00,22.36,22.37,22.34,22.36,203800.0,17.4185,17.4263,17.403,17.4185,203800.0
2013-10-08 14:30:00,22.36,22.38,22.33,22.34,115200.0,17.4185,17.4341,17.3952,17.403,115200.0
2013-10-08 14:35:00,22.34,22.34,22.31,22.32,356000.0,17.403,17.403,17.3796,17.3874,356000.0
2013-10-08 14:40:00,22.32,22.33,22.31,22.32,177800.0,17.3874,17.3952,17.3796,17.3874,177800.0
2013-10-08 14:45:00,22.32,22.32,22.29,22.31,182400.0,17.3874,17.3874,17.364,17.3796,182400.0
2013-10-08 14:50:00,22.3,22.31,22.29,22.3,228800.0,17.3718,17.3796,17.364,17.3718,228800.0
2013-10-08 14:55:00,22.3,22.35,22.3,22.34,266600.0,17.3718,17.4107,17.3718,17.403,266600.0
2013-10-08 15:00:00,22.34,22.36,22.32,22.34,137600.0,17.403,17.4185,17.3874,17.403,137600.0
2013-10-08 15:05:00,22.34,22.35,22.33,22.33,269600.0,17.403,17.4107,17.3952,17.3952,269600.0
2013-10-08 15:10:00,22.34,22.34,22.32,22.33,264800.0,17.403,17.403,17.3874,17.3952,264800.0
2013-10-08 15:15:00,22.33,22.36,22.33,22.36,251400.0,17.3952,17.4185,17.3952,17.4185,251400.0
2013-10-08 15:20:00,22.36,22.39,22.35,22.39,215200.0,17.4185,17.4419,17.4107,17.4419,215200.0
2013-10-08 15:25:00,22.38,22.39,22.36,22.38,219000.0,17.4341,17.4419,17.4185,17.4341,219000.0
2013-10-08 15:30:00,22.38,22.4,22.36,22.37,372000.0,17.4341,17.4497,17.4185,17.4263,372000.0
2013-10-08 15:35:00,22.36,22.37,22.34,22.37,263400.0,17.4185,17.4263,17.403,17.4263,263400.0
2013-10-08 15:40:00,22.37,22.38,22.35,22.36,388000.0,17.4263,17.4341,17.4107,17.4185,388000.0
2013-10-08 15:45:00,22.36,22.36,22.33,22.34,310600.0,17.4185,17.4185,17.3952,17.403,310600.0
2013-10-08 15:50:00,22.34,22.36,22.33,22.33,685000.0,17.403,17.4185,17.3952,17.3952,685000.0
2013-10-08 15:55:00,22.33,22.34,22.3,22.32,1111400.0,17.3952,17.403,17.3718,17.3874,1111400.0
2013-10-09 09:30:00,22.41,22.42,22.33,22.38,300000.0,17.4575,17.4653,17.3952,17.4341,300000.0
2013-10-09 09:35:00,22.38,22.41,22.36,22.39,160400.0,17.4341,17.4575,17.4185,17.4419,160400.0
2013-10-09 09:40:00,22.39,22.4,22.35,22.37,364600.0,17.4419,17.4497,17.4107,17.4263,364600.0
2013-10-09 09:45:00,22.38,22.4,22.36,22.39,295000.0,17.4341,17.4497,17.4185,17.4419,295000.0
2013-10-09 09:50:00,22.39,22.49,22.38,22.48,323000.0,17.4419,17.5198,17.4341,17.512,323000.0
2013-10-09 09:55:00,22.48,22.59,22.47,22.58,314800.0,17.512,17.5977,17.5042,17.5899,314800.0
2013-10-09 10:00:00,22.57,22.57,22.47,22.49,331000.0,17.5821,17.5821,17.5042,17.5198,331000.0
2013-10-09 10:05:00,22.49,22.5,22.44,22.46,192600.0,17.5198,17.5276,17.4809,17.4964,192600.0
2013-10-09 10:10:00,22.46,22.49,22.42,22.49,276400.0,17.4964,17.5198,17.4653,17.5198,276400.0
2013-10-09 10:15:00,22.49,22.5,22.43,22.46,479000.0,17.5198,17.5276,17.4731,17.4964,479000.0
2013-10-09 10:20:00,22.46,22.49,22.42,22.47,342800.0,17.4964,17.5198,17.4653,17.5042,342800.0
2013-10-09 10:25:00,22.47,22.49,22.45,22.46,196200.0,17.5042,17.5198,17.4886,17.4964,196200.0
2013-10-09 10:30:00,22.46,22.47,22.41,22.43,224200.0,17.4964,17.5042,17.4575,17.4731,224200.0
2013-10-09 10:35:00,22.43,22.43,22.38,22.42,221800.0,17.4731,17.4731,17.4341,17.4653,221800.0
2013-10-09 10:40:00,22.42,22.42,22.36,22.37,156600.0,17.4653,17.4653,17.4185,17.4263,156600.0
2013-10-09 10:45:00,22.38,22.39,22.34,22.38,183200.0,17.4341,17.4419,17.403,17.4341,183200.0
2013-10-09 10:50:00,22.38,22.39,22.33,22.34,187800.0,17.4341,17.4419,17.3952,17.403,187800.0
2013-10-09 10:55:00,22.35,22.35,22.29,22.29,120200.0,17.4107,17.4107,17.364,17.364,120200.0
2013-10-09 11:00:00,22.29,22.3,22.26,22.26,289000.0,17.364,17.3718,17.3406,17.3406,289000.0
2013-10-09 11:05:00,22.26,22.27,22.18,22.19,502400.0,17.3406,17.3484,17.2783,17.2861,502400.0
2013-10-09 11:10:00,22.18,22.19,22.13,22.13,391000.0,17.2783,17.2861,17.2394,17.2394,391000.0
2013-10-09 11:15:00,22.13,22.16,22.12,22.13,282400.0,17.2394,17.2627,17.2316,17.2394,282400.0
2013-10-09 11:20:00,22.13,22.13,22.08,22.09,201400.0,17.2394,17.2394,17.2004,17.2082,201400.0
2013-10-09 11:25:00,22.09,22.14,22.09,22.13,166200.0,17.2082,17.2472,17.2082,17.2394,166200.0
2013-10-09 11:30:00,22.14,22.18,22.14,22.15,165400.0,17.2472,17.2783,17.2472,17.2549,165400.0
2013-10-09 11:35:00,22.16,22.17,22.13,22.14,143200.0,17.2627,17.2705,17.2394,17.2472,143200.0
2013-10-09 11:40:00,22.13,22.17,22.13,22.17,229600.0,17.2394,17.2705,17.2394,17.2705,229600.0
2013-10-09 11:45:00,22.17,22.18,22.16,22.17,203000.0,17.2705,17.2783,17.2627,17.2705,203000.0
2013-10-09 11:50:00,22.17,22.17,22.15,22.15,172400.0,17.2705,17.2705,17.2549,17.2549,172400.0
2013-10-09 11:55:00,22.15,22.18,22.15,22.17,106000.0,17.2549,17.2783,17.2549,17.2705,106000.0
2013-10-09 12:00:00,22.17,22.2,22.16,22.17,96600.0,17.2705,17.2939,17.2627,17.2705,96600.0
2013-10-09 12:05:00,22.17,22.17,22.12,22.12,131800.0,17.2705,17.2705,17.2316,17.2316,131800.0
2013-10-09 12:10:00,22.12,22.16,22.11,22.14,154600.0,17.2316,17.2627,17.2238,17.2472,154600.0
2013-10-09 12:15:00,22.14,22.18,22.14,22.16,194200.0,17.2472,17.2783,17.2472,17.2627,194200.0
2013-10-09 12:20:00,22.16,22.16,22.11,22.11,166400.0,17.2627,17.2627,17.2238,17.2238,166400.0
2013-10-09 12:25:00,22.11,22.14,22.09,22.1,353800.0,17.2238,17.2472,17.2082,17.216,353800.0
2013-10-09 12:30:00,22.1,22.11,22.09,22.09,325800.0,17.216,17.2238,17.2082,17.2082,325800.0
2013-10-09 12:35:00,22.09,22.11,22.07,22.11,305400.0,17.2082,17.2238,17.1926,17.2238,305400.0
2013-10-09 12:40:00,22.11,22.11,22.07,22.08,284400.0,17.2238,17.2238,17.1926,17.2004,284400.0
2013-10-09 12:45:00,22.08,22.08,22.06,22.07,263400.0,17.2004,17.2004,17.1848,17.1926,263400.0
2013-10-09 12:50:00,22.07,22.08,22.05,22.06,150000.0,17.1926,17.2004,17.177,17.1848,150000.0
2013-10-09 12:55:00,22.06,22.09,22.06,22.09,234000.0,17.1848,17.2082,17.1848,17.2082,234000.0
2013-10-09 13:00:00,22.09,22.14,22.09,22.13,173600.0,17.2082,17.2472,17.2082,17.2394,173600.0
2013-10-09 13:05:00,22.13,22.14,22.12,22.13,144400.0,17.2394,17.2472,17.2316,17.2394,144400.0
2013-10-09 13:10:00,22.13,22.15,22.11,22.14,162400.0,17.2394,17.2549,17.2238,17.2472,162400.0
2013-10-09 13:15:00,22.14,22.18,22.14,22.17,239800.0,17.2472,17.2783,17.2472,17.2705,239800.0
2013-10-09 13:20:00,22.17,22.2,22.16,22.18,217600.0,17.2705,17.2939,17.2627,17.2783,217600.0
2013-10-09 13:25:00,22.18,22.2,22.17,22.18,207000.0,17.2783,17.2939,17.2705,17.2783,207000.0
2013-10-09 13:30:00,22.18,22.2,22.16,22.16,81200.0,17.2783,17.2939,17.2627,17.2627,81200.0
2013-10-09 13:35:00,22.16,22.16,22.13,22.13,136400.0,17.2627,17.2627,17.2394,17.2394,136400.0
2013-10-09 13:40:00,22.13,22.16,22.13,22.14,194200.0,17.2394,17.2627,17.2394,17.2472,194200.0
2013-10-09 13:45:00,22.14,22.2,22.14,22.2,332000.0,17.2472,17.2939,17.2472,17.2939,332000.0
2013-10-09 13:50:00,22.2,22.23,22.19,22.21,144200.0,17.2939,17.3173,17.2861,17.3017,144200.0
2013-10-09 13:55:00,22.21,22.21,22.18,22.18,75800.0,17.3017,17.3017,17.2783,17.2783,75800.0
2013-10-09 14:00:00,22.18,22.22,22.16,22.21,222600.0,17.2783,17.3095,17.2627,17.3017,222600.0
2013-10-09 14:05:00,22.22,22.27,22.2,22.27,220400.0,17.3095,17.3484,17.2939,17.3484,220400.0
2013-10-09 14:10:00,22.27,22.29,22.25,22.25,208800.0,17.3484,17.364,17.3328,17.3328,208800.0
2013-10-09 14:15:00,22.25,22.27,22.21,22.21,89000.0,17.3328,17.3484,17.3017,17.3017,89000.0
2013-10-09 14:20:00,22.2,22.23,22.18,22.2,124400.0,17.2939,17.3173,17.2783,17.2939,124400.0
2013-10-09 14:25:00,22.2,22.24,22.19,22.24,117200.0,17.2939,17.3251,17.2861,17.3251,117200.0
2013-10-09 14:30:00,22.24,22.25,22.23,22.23,106400.0,17.3251,17.3328,17.3173,17.3173,106400.0
2013-10-09 14:35:00,22.24,22.24,22.21,22.21,76800.0,17.3251,17.3251,17.3017,17.3017,76800.0
2013-10-09 14:40:00,22.21,22.22,22.18,22.2,105000.0,17.3017,17.3095,17.2783,17.2939,105000.0
2013-10-09 14:45:00,22.2,22.21,22.18,22.21,121200.0,17.2939,17.3017,17.2783,17.3017,121200.0
2013-10-09 14:50:00,22.2,22.23,22.2,22.2,85800.0,17.2939,17.3173,17.2939,17.2939,85800.0
2013-10-09 14:55:00,22.2,22.24,22.2,22.22,213200.0,17.2939,17.3251,17.2939,17.3095,213200.0
2013-10-09 15:00:00,22.22,22.22,22.19,22.2,113000.0,17.3095,17.3095,17.2861,17.2939,113000.0
2013-10-09 15:05:00,22.2,22.21,22.18,22.2,155600.0,17.2939,17.3017,17.2783,17.2939,155600.0
2013-10-09 15:10:00,22.2,22.22,22.18,22.19,127200.0,17.2939,17.3095,17.2783,17.2861,127200.0
2013-10-09 15:15:00,22.18,22.2,22.18,22.2,145400.0,17.2783,17.2939,17.2783,17.2939,145400.0
2013-10-09 15:20:00,22.19,22.22,22.18,22.2,134200.0,17.2861,17.3095,17.2783,17.2939,134200.0
2013-10-09 15:25:00,22.19,22.21,22.17,22.2,146600.0,17.2861,17.3017,17.2705,17.2939,146600.0
2013-10-09 15:30:00,22.2,22.25,22.19,22.24,317800.0,17.2939,17.3328,17.2861,17.3251,317800.0
2013-10-09 15:35:00,22.24,22.26,22.24,22.25,1099400.0,17.3251,17.3406,17.3251,17.3328,1099400.0
2013-10-09 15:40:00,22.25,22.27,22.22,22.23,213200.0,17.3328,17.3484,17.3095,17.3173,213200.0
2013-10-09 15:45:00,22.22,22.22,22.15,22.17,390400.0,17.3095,17.3095,17.2549,17.2705,390400.0
2013-10-09 15:50:00,22.17,22.2,22.15,22.2,675600.0,17.2705,17.2939,17.2549,17.2939,675600.0
2013-10-09 15:55:00,22.21,22.22,22.16,22.17,1007800.0,17.3017,17.3095,17.2627,17.2705,1007800.0
2013-10-10 09:30:00,22.39,22.45,22.31,22.38,475600.0,17.4419,17.4886,17.3796,17.4341,475600.0
2013-10-10 09:35:00,22.38,22.49,22.38,22.48,255600.0,17.4341,17.5198,17.4341,17.512,255600.0
2013-10-10 09:40:00,22.48,22.49,22.42,22.45,392000.0,17.512,17.5198,17.4653,17.4886,392000.0
2013-10-10 09:45:00,22.45,22.49,22.44,22.48,607000.0,17.4886,17.5198,17.4809,17.512,607000.0
2013-10-10 09:50:00,22.48,22.48,22.43,22.45,400200.0,17.512,17.512,17.4731,17.4886,400200.0
2013-10-10 09:55:00,22.45,22.48,22.43,22.46,502800.0,17.4886,17.512,17.4731,17.4964,502800.0
2013-10-10 10:00:00,22.45,22.47,22.44,22.46,491200.0,17.4886,17.5042,17.4809,17.4964,491200.0
2013-10-10 10:05:00,22.46,22.47,22.44,22.45,161400.0,17.4964,17.5042,17.4809,17.4886,161400.0
2013-10-10 10:10:00,22.45,22.47,22.43,22.45,225800.0,17.4886,17.5042,17.4731,17.4886,225800.0
2013-10-10 10:15:00,22.45,22.47,22.43,22.44,319800.0,17.4886,17.5042,17.4731,17.4809,319800.0
2013-10-10 10:20:00,22.45,22.46,22.43,22.46,368400.0,17.4886,17.4964,17.4731,17.4964,368400.0
2013-10-10 10:25:00,22.46,22.47,22.45,22.47,126800.0,17.4964,17.5042,17.4886,17.5042,126800.0
2013-10-10 10:30:00,22.47,22.49,22.46,22.49,133000.0,17.5042,17.5198,17.4964,17.5198,133000.0
2013-10-10 10:35:00,22.49,22.5,22.46,22.49,222400.0,17.5198,17.5276,17.4964,17.5198,222400.0
2013-10-10 10:40:00,22.49,22.51,22.49,22.51,278800.0,17.5198,17.5354,17.5198,17.5354,278800.0
2013-10-10 10:45:00,22.51,22.53,22.5,22.52,124600.0,17.5354,17.551,17.5276,17.5432,124600.0
2013-10-10 10:50:00,22.52,22.55,22.51,22.53,169200.0,17.5432,17.5666,17.5354,17.551,169200.0
2013-10-10 10:55:00,22.52,22.55,22.51,22.54,162200.0,17.5432,17.5666,17.5354,17.5588,162200.0
2013-10-10 11:00:00,22.53,22.56,22.52,22.53,259800.0,17.551,17.5743,17.5432,17.551,259800.0
2013-10-10 11:05:00,22.54,22.54,22.52,22.52,183800.0,17.5588,17.5588,17.5432,17.5432,183800.0
2013-10-10 11:10:00,22.52,22.53,22.5,22.52,259200.0,17.5432,17.551,17.5276,17.5432,259200.0
2013-10-10 11:15:00,22.52,22.53,22.5,22.52,124000.0,17.5432,17.551,17.5276,17.5432,124000.0
2013-10-10 11:20:00,22.5,22.56,22.5,22.53,459800.0,17.5276,17.5743,17.5276,17.551,459800.0
2013-10-10 11:25:00,22.53,22.56,22.52,22.56,325400.0,17.551,17.5743,17.5432,17.5743,325400.0
2013-10-10 11:30:00,22.56,22.59,22.55,22.59,249400.0,17.5743,17.5977,17.5666,17.5977,249400.0
2013-10-10 11:35:00,22.6,22.63,22.58,22.62,310600.0,17.6055,17.6289,17.5899,17.6211,310600.0
2013-10-10 11:40:00,22.62,22.63,22.61,22.62,121800.0,17.6211,17.6289,17.6133,17.6211,121800.0
2013-10-10 11:45:00,22.62,22.69,22.61,22.68,349000.0,17.6211,17.6756,17.6133,17.6678,349000.0
2013-10-10 11:50:00,22.68,22.7,22.67,22.68,135200.0,17.6678,17.6834,17.66,17.6678,135200.0
2013-10-10 11:55:00,22.68,22.7,22.68,22.7,105000.0,17.6678,17.6834,17.6678,17.6834,105000.0
2013-10-10 12:00:00,22.7,22.71,22.68,22.7,186600.0,17.6834,17.6912,17.6678,17.6834,186600.0
2013-10-10 12:05:00,22.7,22.71,22.68,22.68,101400.0,17.6834,17.6912,17.6678,17.6678,101400.0
2013-10-10 12:10:00,22.68,22.69,22.67,22.68,147200.0,17.6678,17.6756,17.66,17.6678,147200.0
2013-10-10 12:15:00,22.68,22.7,22.67,22.67,105200.0,17.6678,17.6834,17.66,17.66,105200.0
2013-10-10 12:20:00,22.67,22.69,22.67,22.69,75000.0,17.66,17.6756,17.66,17.6756,75000.0
2013-10-10 12:25:00,22.68,22.69,22.67,22.67,57000.0,17.6678,17.6756,17.66,17.66,57000.0
2013-10-10 12:30:00,22.67,22.67,22.65,22.65,171600.0,17.66,17.66,17.6445,17.6445,171600.0
2013-10-10 12:35:00,22.65,22.65,22.61,22.61,135000.0,17.6445,17.6445,17.6133,17.6133,135000.0
2013-10-10 12:40:00,22.63,22.64,22.61,22.61,89000.0,17.6289,17.6367,17.6133,17.6133,89000.0
2013-10-10 12:45:00,22.61,22.61,22.6,22.6,106200.0,17.6133,17.6133,17.6055,17.6055,106200.0
2013-10-10 12:50:00,22.61,22.63,22.61,22.61,166000.0,17.6133,17.6289,17.6133,17.6133,166000.0
2013-10-10 12:55:00,22.61,22.61,22.58,22.6,86200.0,17.6133,17.6133,17.5899,17.6055,86200.0
2013-10-10 13:00:00,22.6,22.61,22.59,22.59,79600.0,17.6055,17.6133,17.5977,17.5977,79600.0
2013-10-10 13:05:00,22.59,22.59,22.57,22.58,128200.0,17.5977,17.5977,17.5821,17.5899,128200.0
2013-10-10 13:10:00,22.58,22.6,22.58,22.6,79600.0,17.5899,17.6055,17.5899,17.6055,79600.0
2013-10-10 13:15:00,22.6,22.6,22.57,22.57,86200.0,17.6055,17.6055,17.5821,17.5821,86200.0
2013-10-10 13:20:00,22.58,22.59,22.54,22.55,152400.0,17.5899,17.5977,17.5588,17.5666,152400.0
2013-10-10 13:25:00,22.55,22.56,22.53,22.56,140800.0,17.5666,17.5743,17.551,17.5743,140800.0
2013-10-10 13:30:00,22.56,22.58,22.54,22.56,143200.0,17.5743,17.5899,17.5588,17.5743,143200.0
2013-10-10 13:35:00,22.56,22.58,22.56,22.57,74800.0,17.5743,17.5899,17.5743,17.5821,74800.0
2013-10-10 13:40:00,22.57,22.58,22.56,22.58,49600.0,17.5821,17.5899,17.5743,17.5899,49600.0
2013-10-10 13:45:00,22.58,22.61,22.58,22.61,84400.0,17.5899,17.6133,17.5899,17.6133,84400.0
2013-10-10 13:50:00,22.6,22.61,22.6,22.61,70800.0,17.6055,17.6133,17.6055,17.6133,70800.0
2013-10-10 13:55:00,22.61,22.61,22.61,22.61,81600.0,17.6133,17.6133,17.6133,17.6133,81600.0
2013-10-10 14:00:00,22.61,22.61,22.58,22.59,96000.0,17.6133,17.6133,17.5899,17.5977,96000.0
2013-10-10 14:05:00,22.58,22.6,22.56,22.56,117200.0,17.5899,17.6055,17.5743,17.5743,117200.0
2013-10-10 14:10:00,22.56,22.57,22.54,22.55,183200.0,17.5743,17.5821,17.5588,17.5666,183200.0
2013-10-10 14:15:00,22.55,22.56,22.54,22.54,145200.0,17.5666,17.5743,17.5588,17.5588,145200.0
2013-10-10 14:20:00,22.54,22.59,22.53,22.59,136200.0,17.5588,17.5977,17.551,17.5977,136200.0
2013-10-10 14:25:00,22.59,22.59,22.58,22.58,35600.0,17.5977,17.5977,17.5899,17.5899,35600.0
2013-10-10 14:30:00,22.59,22.6,22.57,22.59,98000.0,17.5977,17.6055,17.5821,17.5977,98000.0
2013-10-10 14:35:00,22.58,22.6,22.57,22.58,93800.0,17.5899,17.6055,17.5821,17.5899,93800.0
2013-10-10 14:40:00,22.58,22.59,22.58,22.59,37200.0,17.5899,17.5977,17.5899,17.5977,37200.0
2013-10-10 14:45:00,22.59,22.6,22.57,22.58,62000.0,17.5977,17.6055,17.5821,17.5899,62000.0
2013-10-10 14:50:00,22.57,22.6,22.57,22.58,115400.0,17.5821,17.6055,17.5821,17.5899,115400.0
2013-10-10 14:55:00,22.58,22.61,22.58,22.61,54000.0,17.5899,17.6133,17.5899,17.6133,54000.0
2013-10-10 15:00:00,22.61,22.63,22.61,22.63,214200.0,17.6133,17.6289,17.6133,17.6289,214200.0
2013-10-10 15:05:00,22.62,22.65,22.61,22.64,166600.0,17.6211,17.6445,17.6133,17.6367,166600.0
2013-10-10 15:10:00,22.64,22.7,22.64,22.68,192000.0,17.6367,17.6834,17.6367,17.6678,192000.0
2013-10-10 15:15:00,22.68,22.69,22.66,22.67,144200.0,17.6678,17.6756,17.6522,17.66,144200.0
2013-10-10 15:20:00,22.68,22.68,22.66,22.68,143200.0,17.6678,17.6678,17.6522,17.6678,143200.0
2013-10-10 15:25:00,22.68,22.69,22.66,22.68,226000.0,17.6678,17.6756,17.6522,17.6678,226000.0
2013-10-10 15:30:00,22.68,22.7,22.67,22.68,222600.0,17.6678,17.6834,17.66,17.6678,222600.0
2013-10-10 15:35:00,22.68,22.69,22.67,22.69,222600.0,17.6678,17.6756,17.66,17.6756,222600.0
2013-10-10 15:40:00,22.69,22.7,22.67,22.67,211400.0,17.6756,17.6834,17.66,17.66,211400.0
2013-10-10 15:45:00,22.67,22.69,22.65,22.67,312200.0,17.66,17.6756,17.6445,17.66,312200.0
2013-10-10 15:50:00,22.67,22.68,22.66,22.67,385400.0,17.66,17.6678,17.6522,17.66,385400.0
2013-10-10 15:55:00,22.67,22.7,22.66,22.67,1160600.0,17.66,17.6834,17.6522,17.66,1160600.0
2013-10-11 09:30:00,22.57,22.67,22.56,22.65,405400.0,17.5821,17.66,17.5743,17.6445,405400.0
2013-10-11 09:35:00,22.65,22.7,22.65,22.7,121000.0,17.6445,17.6834,17.6445,17.6834,121000.0
2013-10-11 09:40:00,22.7,22.71,22.68,22.71,131400.0,17.6834,17.6912,17.6678,17.6912,131400.0
2013-10-11 09:45:00,22.71,22.78,22.71,22.78,298000.0,17.6912,17.7457,17.6912,17.7457,298000.0
2013-10-11 09:50:00,22.78,22.8,22.74,22.75,118200.0,17.7457,17.7613,17.7146,17.7224,118200.0
2013-10-11 09:55:00,22.75,22.8,22.74,22.79,89000.0,17.7224,17.7613,17.7146,17.7535,89000.0
2013-10-11 10:00:00,22.78,22.82,22.77,22.8,223400.0,17.7457,17.7769,17.7379,17.7613,223400.0
2013-10-11 10:05:00,22.8,22.85,22.8,22.85,769800.0,17.7613,17.8003,17.7613,17.8003,769800.0
2013-10-11 10:10:00,22.85,22.85,22.78,22.82,390200.0,17.8003,17.8003,17.7457,17.7769,390200.0
2013-10-11 10:15:00,22.82,22.86,22.82,22.83,192200.0,17.7769,17.808,17.7769,17.7847,192200.0
2013-10-11 10:20:00,22.83,22.85,22.81,22.83,120000.0,17.7847,17.8003,17.7691,17.7847,120000.0
2013-10-11 10:25:00,22.84,22.89,22.83,22.88,236800.0,17.7925,17.8314,17.7847,17.8236,236800.0
2013-10-11 10:30:00,22.88,22.9,22.85,22.87,243800.0,17.8236,17.8392,17.8003,17.8158,243800.0
2013-10-11 10:35:00,22.87,22.89,22.84,22.86,86600.0,17.8158,17.8314,17.7925,17.808,86600.0
2013-10-11 10:40:00,22.86,22.9,22.86,22.86,514000.0,17.808,17.8392,17.808,17.808,514000.0
2013-10-11 10:45:00,22.86,22.89,22.86,22.89,200200.0,17.808,17.8314,17.808,17.8314,200200.0
2013-10-11 10:50:00,22.89,22.92,22.87,22.9,384600.0,17.8314,17.8548,17.8158,17.8392,384600.0
2013-10-11 10:55:00,22.9,22.92,22.88,22.91,157600.0,17.8392,17.8548,17.8236,17.847,157600.0
2013-10-11 11:00:00,22.92,22.92,22.9,22.91,140200.0,17.8548,17.8548,17.8392,17.847,140200.0
2013-10-11 11:05:00,22.91,22.93,22.9,22.92,235400.0,17.847,17.8626,17.8392,17.8548,235400.0
2013-10-11 11:10:00,22.91,22.95,22.9,22.93,381800.0,17.847,17.8782,17.8392,17.8626,381800.0
2013-10-11 11:15:00,22.93,22.94,22.91,22.92,138200.0,17.8626,17.8704,17.847,17.8548,138200.0
2013-10-11 11:20:00,22.92,22.92,22.91,22.92,168600.0,17.8548,17.8548,17.847,17.8548,168600.0
2013-10-11 11:25:00,22.92,22.95,22.92,22.93,219400.0,17.8548,17.8782,17.8548,17.8626,219400.0
2013-10-11 11:30:00,22.93,23.0,22.93,22.97,307600.0,17.8626,17.9171,17.8626,17.8937,307600.0
2013-10-11 11:35:00,22.97,22.99,22.96,22.98,155800.0,17.8937,17.9093,17.8859,17.9015,155800.0
2013-10-11 11:40:00,22.98,22.99,22.95,22.95,242800.0,17.9015,17.9093,17.8782,17.8782,242800.0
2013-10-11 11:45:00,22.95,22.95,22.92,22.93,85400.0,17.8782,17.8782,17.8548,17.8626,85400.0
2013-10-11 11:50:00,22.92,22.93,22.91,22.92,191000.0,17.8548,17.8626,17.847,17.8548,191000.0
2013-10-11 11:55:00,22.92,22.95,22.91,22.93,192200.0,17.8548,17.8782,17.847,17.8626,192200.0
2013-10-11 12:00:00,22.93,22.97,22.92,22.95,230800.0,17.8626,17.8937,17.8548,17.8782,230800.0
2013-10-11 12:05:00,22.95,23.0,22.95,23.0,172400.0,17.8782,17.9171,17.8782,17.9171,172400.0
2013-10-11 12:10:00,23.0,23.02,22.99,23.01,252000.0,17.9171,17.9327,17.9093,17.9249,252000.0
2013-10-11 12:15:00,23.01,23.06,23.01,23.05,234200.0,17.9249,17.9638,17.9249,17.9561,234200.0
2013-10-11 12:20:00,23.05,23.08,23.05,23.07,419000.0,17.9561,17.9794,17.9561,17.9716,419000.0
2013-10-11 12:25:00,23.08,23.1,23.06,23.08,418200.0,17.9794,17.995,17.9638,17.9794,418200.0
2013-10-11 12:30:00,23.08,23.08,23.04,23.04,128000.0,17.9794,17.9794,17.9483,17.9483,128000.0
2013-10-11 12:35:00,23.03,23.05,23.02,23.02,79800.0,17.9405,17.9561,17.9327,17.9327,79800.0
2013-10-11 12:40:00,23.03,23.04,23.02,23.03,130600.0,17.9405,17.9483,17.9327,17.9405,130600.0
2013-10-11 12:45:00,23.02,23.06,23.02,23.04,103600.0,17.9327,17.9638,17.9327,17.9483,103600.0
2013-10-11 12:50:00,23.04,23.05,23.0,23.02,123400.0,17.9483,17.9561,17.9171,17.9327,123400.0
2013-10-11 12:55:00,23.02,23.03,23.0,23.0,83800.0,17.9327,17.9405,17.9171,17.9171,83800.0
2013-10-11 13:00:00,23.0,23.01,22.99,23.0,196800.0,17.9171,17.9249,17.9093,17.9171,196800.0
2013-10-11 13:05:00,23.0,23.03,23.0,23.03,77600.0,17.9171,17.9405,17.9171,17.9405,77600.0
2013-10-11 13:10:00,23.03,23.04,23.02,23.03,62600.0,17.9405,17.9483,17.9327,17.9405,62600.0
2013-10-11 13:15:00,23.02,23.02,22.99,22.99,125400.0,17.9327,17.9327,17.9093,17.9093,125400.0
2013-10-11 13:20:00,22.99,23.01,22.98,23.01,92400.0,17.9093,17.9249,17.9015,17.9249,92400.0
2013-10-11 13:25:00,23.01,23.02,23.0,23.0,38800.0,17.9249,17.9327,17.9171,17.9171,38800.0
2013-10-11 13:30:00,23.0,23.02,23.0,23.01,29800.0,17.9171,17.9327,17.9171,17.9249,29800.0
2013-10-11 13:35:00,23.01,23.03,23.0,23.03,225600.0,17.9249,17.9405,17.9171,17.9405,225600.0
2013-10-11 13:40:00,23.02,23.03,23.01,23.02,178200.0,17.9327,17.9405,17.9249,17.9327,178200.0
2013-10-11 13:45:00,23.02,23.04,23.02,23.03,94000.0,17.9327,17.9483,17.9327,17.9405,94000.0
2013-10-11 13:50:00,23.03,23.03,23.02,23.03,53800.0,17.9405,17.9405,17.9327,17.9405,53800.0
2013-10-11 13:55:00,23.03,23.06,23.02,23.06,127200.0,17.9405,17.9638,17.9327,17.9638,127200.0
2013-10-11 14:00:00,23.06,23.1,23.05,23.1,219000.0,17.9638,17.995,17.9561,17.995,219000.0
2013-10-11 14:05:00,23.09,23.11,23.09,23.09,227800.0,17.9872,18.0028,17.9872,17.9872,227800.0
2013-10-11 14:10:00,23.08,23.08,23.07,23.08,89800.0,17.9794,17.9794,17.9716,17.9794,89800.0
2013-10-11 14:15:00,23.08,23.09,23.06,23.08,134800.0,17.9794,17.9872,17.9638,17.9794,134800.0
2013-10-11 14:20:00,23.08,23.08,23.07,23.08,122000.0,17.9794,17.9794,17.9716,17.9794,122000.0
2013-10-11 14:25:00,23.08,23.08,23.07,23.08,78000.0,17.9794,17.9794,17.9716,17.9794,78000.0
2013-10-11 14:30:00,23.08,23.08,23.06,23.07,99600.0,17.9794,17.9794,17.9638,17.9716,99600.0
2013-10-11 14:35:00,23.07,23.07,23.05,23.07,224600.0,17.9716,17.9716,17.9561,17.9716,224600.0
2013-10-11 14:40:00,23.06,23.08,23.06,23.07,97600.0,17.9638,17.9794,17.9638,17.9716,97600.0
2013-10-11 14:45:00,23.07,23.08,23.07,23.07,38200.0,17.9716,17.9794,17.9716,17.9716,38200.0
2013-10-11 14:50:00,23.07,23.07,23.04,23.05,72800.0,17.9716,17.9716,17.9483,17.9561,72800.0
2013-10-11 14:55:00,23.05,23.06,23.04,23.06,105800.0,17.9561,17.9638,17.9483,17.9638,105800.0
2013-10-11 15:00:00,23.06,23.06,23.03,23.04,114200.0,17.9638,17.9638,17.9405,17.9483,114200.0
2013-10-11 15:05:00,23.04,23.06,23.03,23.04,212800.0,17.9483,17.9638,17.9405,17.9483,212800.0
2013-10-11 15:10:00,23.04,23.06,23.03,23.03,216200.0,17.9483,17.9638,17.9405,17.9405,216200.0
2013-10-11 15:15:00,23.03,23.04,23.03,23.03,202200.0,17.9405,17.9483,17.9405,17.9405,202200.0
2013-10-11 15:20:00,23.03,23.05,23.03,23.04,200600.0,17.9405,17.9561,17.9405,17.9483,200600.0
2013-10-11 15:25:00,23.04,23.06,23.03,23.06,515400.0,17.9483,17.9638,17.9405,17.9638,515400.0
2013-10-11 15:30:00,23.06,23.09,23.05,23.06,321000.0,17.9638,17.9872,17.9561,17.9638,321000.0
2013-10-11 15:35:00,23.06,23.07,23.04,23.04,222400.0,17.9638,17.9716,17.9483,17.9483,222400.0
2013-10-11 15:40:00,23.04,23.06,23.04,23.06,272600.0,17.9483,17.9638,17.9483,17.9638,272600.0
2013-10-11 15:45:00,23.06,23.06,23.03,23.03,486800.0,17.9638,17.9638,17.9405,17.9405,486800.0
2013-10-11 15:50:00,23.03,23.04,22.99,23.0,1044800.0,17.9405,17.9483,17.9093,17.9171,1044800.0
2013-10-11 15:55:00,23.0,23.04,23.0,23.03,1739600.0,17.9171,17.9483,17.9171,17.9405,1739600.0
2013-10-14 09:30:00,22.96,23.05,22.91,23.05,296000.0,17.8859,17.9561,17.847,17.9561,296000.0
2013-10-14 09:35:00,23.05,23.08,23.01,23.03,179200.0,17.9561,17.9794,17.9249,17.9405,179200.0
2013-10-14 09:40:00,23.03,23.04,22.97,22.98,190000.0,17.9405,17.9483,17.8937,17.9015,190000.0
2013-10-14 09:45:00,22.98,22.99,22.93,22.93,328800.0,17.9015,17.9093,17.8626,17.8626,328800.0
2013-10-14 09:50:00,22.93,22.96,22.93,22.93,245600.0,17.8626,17.8859,17.8626,17.8626,245600.0
2013-10-14 09:55:00,22.93,22.98,22.93,22.95,177200.0,17.8626,17.9015,17.8626,17.8782,177200.0
2013-10-14 10:00:00,22.95,22.98,22.95,22.97,142800.0,17.8782,17.9015,17.8782,17.8937,142800.0
2013-10-14 10:05:00,22.96,22.98,22.95,22.98,179000.0,17.8859,17.9015,17.8782,17.9015,179000.0
2013-10-14 10:10:00,22.98,22.98,22.93,22.96,106600.0,17.9015,17.9015,17.8626,17.8859,106600.0
2013-10-14 10:15:00,22.96,23.03,22.95,23.0,338200.0,17.8859,17.9405,17.8782,17.9171,338200.0
2013-10-14 10:20:00,23.01,23.06,23.01,23.05,132200.0,17.9249,17.9638,17.9249,17.9561,132200.0
2013-10-14 10:25:00,23.06,23.11,23.05,23.11,402200.0,17.9638,18.0028,17.9561,18.0028,402200.0
2013-10-14 10:30:00,23.11,23.11,23.08,23.11,152000.0,18.0028,18.0028,17.9794,18.0028,152000.0
2013-10-14 10:35:00,23.11,23.11,23.08,23.08,174800.0,18.0028,18.0028,17.9794,17.9794,174800.0
2013-10-14 10:40:00,23.08,23.08,23.03,23.04,309600.0,17.9794,17.9794,17.9405,17.9483,309600.0
2013-10-14 10:45:00,23.04,23.08,23.04,23.05,197200.0,17.9483,17.9794,17.9483,17.9561,197200.0
2013-10-14 10:50:00,23.05,23.06,23.03,23.03,148800.0,17.9561,17.9638,17.9405,17.9405,148800.0
2013-10-14 10:55:00,23.04,23.07,23.03,23.06,186200.0,17.9483,17.9716,17.9405,17.9638,186200.0
2013-10-14 11:00:00,23.06,23.06,23.05,23.05,94000.0,17.9638,17.9638,17.9561,17.9561,94000.0
2013-10-14 11:05:00,23.05,23.06,23.04,23.05,87200.0,17.9561,17.9638,17.9483,17.9561,87200.0
2013-10-14 11:10:00,23.05,23.07,23.05,23.06,155800.0,17.9561,17.9716,17.9561,17.9638,155800.0
2013-10-14 11:15:00,23.06,23.06,23.05,23.06,95600.0,17.9638,17.9638,17.9561,17.9638,95600.0
2013-10-14 11:20:00,23.06,23.06,23.05,23.06,51200.0,17.9638,17.9638,17.9561,17.9638,51200.0
2013-10-14 11:25:00,23.06,23.07,23.05,23.07,96800.0,17.9638,17.9716,17.9561,17.9716,96800.0
2013-10-14 11:30:00,23.07,23.1,23.06,23.1,146600.0,17.9716,17.995,17.9638,17.995,146600.0
2013-10-14 11:35:00,23.1,23.11,23.09,23.11,141400.0,17.995,18.0028,17.9872,18.0028,141400.0
2013-10-14 11:40:00,23.11,23.15,23.11,23.15,435400.0,18.0028,18.034,18.0028,18.034,435400.0
2013-10-14 11:45:00,23.15,23.16,23.13,23.15,120000.0,18.034,18.0417,18.0184,18.034,120000.0
2013-10-14 11:50:00,23.15,23.18,23.15,23.16,132200.0,18.034,18.0573,18.034,18.0417,132200.0
2013-10-14 11:55:00,23.15,23.18,23.15,23.18,177600.0,18.034,18.0573,18.034,18.0573,177600.0
2013-10-14 12:00:00,23.18,23.18,23.16,23.16,95400.0,18.0573,18.0573,18.0417,18.0417,95400.0
2013-10-14 12:05:00,23.16,23.17,23.13,23.14,146600.0,18.0417,18.0495,18.0184,18.0262,146600.0
2013-10-14 12:10:00,23.14,23.17,23.14,23.16,153000.0,18.0262,18.0495,18.0262,18.0417,153000.0
2013-10-14 12:15:00,23.16,23.16,23.15,23.16,51600.0,18.0417,18.0417,18.034,18.0417,51600.0
2013-10-14 12:20:00,23.16,23.16,23.13,23.13,247200.0,18.0417,18.0417,18.0184,18.0184,247200.0
2013-10-14 12:25:00,23.13,23.15,23.13,23.15,81800.0,18.0184,18.034,18.0184,18.034,81800.0
2013-10-14 12:30:00,23.15,23.16,23.14,23.15,164000.0,18.034,18.0417,18.0262,18.034,164000.0
2013-10-14 12:35:00,23.15,23.17,23.15,23.17,122600.0,18.034,18.0495,18.034,18.0495,122600.0
2013-10-14 12:40:00,23.17,23.17,23.14,23.15,171000.0,18.0495,18.0495,18.0262,18.034,171000.0
2013-10-14 12:45:00,23.15,23.16,23.15,23.16,118400.0,18.034,18.0417,18.034,18.0417,118400.0
2013-10-14 12:50:00,23.16,23.17,23.16,23.17,193600.0,18.0417,18.0495,18.0417,18.0495,193600.0
2013-10-14 12:55:00,23.17,23.17,23.15,23.17,217000.0,18.0495,18.0495,18.034,18.0495,217000.0
2013-10-14 13:00:00,23.17,23.24,23.16,23.22,459600.0,18.0495,18.1041,18.0417,18.0885,459600.0
2013-10-14 13:05:00,23.22,23.23,23.21,23.23,235400.0,18.0885,18.0963,18.0807,18.0963,235400.0
2013-10-14 13:10:00,23.23,23.28,23.23,23.26,345600.0,18.0963,18.1352,18.0963,18.1196,345600.0
2013-10-14 13:15:00,23.25,23.25,23.22,23.23,77000.0,18.1119,18.1119,18.0885,18.0963,77000.0
2013-10-14 13:20:00,23.22,23.23,23.17,23.18,103200.0,18.0885,18.0963,18.0495,18.0573,103200.0
2013-10-14 13:25:00,23.17,23.2,23.17,23.2,103400.0,18.0495,18.0729,18.0495,18.0729,103400.0
2013-10-14 13:30:00,23.2,23.21,23.19,23.2,161200.0,18.0729,18.0807,18.0651,18.0729,161200.0
2013-10-14 13:35:00,23.19,23.2,23.17,23.18,146600.0,18.0651,18.0729,18.0495,18.0573,146600.0
2013-10-14 13:40:00,23.18,23.21,23.18,23.2,208200.0,18.0573,18.0807,18.0573,18.0729,208200.0
2013-10-14 13:45:00,23.2,23.22,23.18,23.21,252600.0,18.0729,18.0885,18.0573,18.0807,252600.0
2013-10-14 13:50:00,23.2,23.21,23.16,23.16,75600.0,18.0729,18.0807,18.0417,18.0417,75600.0
2013-10-14 13:55:00,23.16,23.18,23.16,23.17,94200.0,18.0417,18.0573,18.0417,18.0495,94200.0
2013-10-14 14:00:00,23.17,23.21,23.16,23.21,175800.0,18.0495,18.0807,18.0417,18.0807,175800.0
2013-10-14 14:05:00,23.21,23.21,23.2,23.2,154200.0,18.0807,18.0807,18.0729,18.0729,154200.0
2013-10-14 14:10:00,23.2,23.2,23.18,23.19,54400.0,18.0729,18.0729,18.0573,18.0651,54400.0
2013-10-14 14:15:00,23.19,23.22,23.18,23.22,62000.0,18.0651,18.0885,18.0573,18.0885,62000.0
2013-10-14 14:20:00,23.22,23.24,23.21,23.21,70200.0,18.0885,18.1041,18.0807,18.0807,70200.0
2013-10-14 14:25:00,23.21,23.21,23.2,23.21,79200.0,18.0807,18.0807,18.0729,18.0807,79200.0
2013-10-14 14:30:00,23.21,23.23,23.2,23.21,175800.0,18.0807,18.0963,18.0729,18.0807,175800.0
2013-10-14 14:35:00,23.2,23.23,23.2,23.22,181200.0,18.0729,18.0963,18.0729,18.0885,181200.0
2013-10-14 14:40:00,23.22,23.22,23.17,23.18,135200.0,18.0885,18.0885,18.0495,18.0573,135200.0
2013-10-14 14:45:00,23.17,23.22,23.17,23.21,105000.0,18.0495,18.0885,18.0495,18.0807,105000.0
2013-10-14 14:50:00,23.21,23.21,23.18,23.21,229000.0,18.0807,18.0807,18.0573,18.0807,229000.0
2013-10-14 14:55:00,23.21,23.22,23.19,23.2,109600.0,18.0807,18.0885,18.0651,18.0729,109600.0
2013-10-14 15:00:00,23.2,23.21,23.18,23.2,181800.0,18.0729,18.0807,18.0573,18.0729,181800.0
2013-10-14 15:05:00,23.2,23.23,23.18,23.23,289800.0,18.0729,18.0963,18.0573,18.0963,289800.0
2013-10-14 15:10:00,23.23,23.23,23.21,23.22,112400.0,18.0963,18.0963,18.0807,18.0885,112400.0
2013-10-14 15:15:00,23.22,23.23,23.2,23.2,99600.0,18.0885,18.0963,18.0729,18.0729,99600.0
2013-10-14 15:20:00,23.2,23.2,23.18,23.18,106600.0,18.0729,18.0729,18.0573,18.0573,106600.0
2013-10-14 15:25:00,23.18,23.21,23.18,23.2,95200.0,18.0573,18.0807,18.0573,18.0729,95200.0
2013-10-14 15:30:00,23.2,23.22,23.2,23.22,103800.0,18.0729,18.0885,18.0729,18.0885,103800.0
2013-10-14 15:35:00,23.22,23.22,23.19,23.2,154200.0,18.0885,18.0885,18.0651,18.0729,154200.0
2013-10-14 15:40:00,23.2,23.22,23.2,23.22,161000.0,18.0729,18.0885,18.0729,18.0885,161000.0
2013-10-14 15:45:00,23.22,23.23,23.17,23.18,305800.0,18.0885,18.0963,18.0495,18.0573,305800.0
2013-10-14 15:50:00,23.18,23.2,23.15,23.19,715400.0,18.0573,18.0729,18.034,18.0651,715400.0
2013-10-14 15:55:00,23.18,23.25,23.18,23.23,1301600.0,18.0573,18.1119,18.0573,18.0963,1301600.0
2013-10-15 09:30:00,23.23,23.26,23.1,23.18,419400.0,18.0963,18.1196,17.995,18.0573,419400.0
2013-10-15 09:35:00,23.18,23.23,23.18,23.2,263600.0,18.0573,18.0963,18.0573,18.0729,263600.0
2013-10-15 09:40:00,23.2,23.23,23.03,23.07,556200.0,18.0729,18.0963,17.9405,17.9716,556200.0
2013-10-15 09:45:00,23.07,23.11,23.06,23.11,295600.0,17.9716,18.0028,17.9638,18.0028,295600.0
2013-10-15 09:50:00,23.11,23.15,23.09,23.1,345800.0,18.0028,18.034,17.9872,17.995,345800.0
2013-10-15 09:55:00,23.1,23.11,23.06,23.07,341800.0,17.995,18.0028,17.9638,17.9716,341800.0
2013-10-15 10:00:00,23.07,23.1,23.05,23.09,243200.0,17.9716,17.995,17.9561,17.9872,243200.0
2013-10-15 10:05:00,23.09,23.17,23.07,23.17,270000.0,17.9872,18.0495,17.9716,18.0495,270000.0
2013-10-15 10:10:00,23.17,23.22,23.16,23.17,302000.0,18.0495,18.0885,18.0417,18.0495,302000.0
2013-10-15 10:15:00,23.17,23.21,23.15,23.21,359000.0,18.0495,18.0807,18.034,18.0807,359000.0
2013-10-15 10:20:00,23.21,23.23,23.19,23.2,142400.0,18.0807,18.0963,18.0651,18.0729,142400.0
2013-10-15 10:25:00,23.2,23.22,23.19,23.22,120000.0,18.0729,18.0885,18.0651,18.0885,120000.0
2013-10-15 10:30:00,23.22,23.24,23.21,23.23,512000.0,18.0885,18.1041,18.0807,18.0963,512000.0
2013-10-15 10:35:00,23.23,23.27,23.23,23.27,148600.0,18.0963,18.1274,18.0963,18.1274,148600.0
2013-10-15 10:40:00,23.27,23.29,23.24,23.25,342000.0,18.1274,18.143,18.1041,18.1119,342000.0
2013-10-15 10:45:00,23.25,23.27,23.24,23.27,206800.0,18.1119,18.1274,18.1041,18.1274,206800.0
2013-10-15 10:50:00,23.27,23.29,23.25,23.28,173000.0,18.1274,18.143,18.1119,18.1352,173000.0
2013-10-15 10:55:00,23.28,23.28,23.25,23.26,129400.0,18.1352,18.1352,18.1119,18.1196,129400.0
2013-10-15 11:00:00,23.25,23.28,23.24,23.26,380600.0,18.1119,18.1352,18.1041,18.1196,380600.0
2013-10-15 11:05:00,23.26,23.27,23.23,23.23,257400.0,18.1196,18.1274,18.0963,18.0963,257400.0
2013-10-15 11:10:00,23.23,23.35,23.23,23.29,432200.0,18.0963,18.1898,18.0963,18.143,432200.0
2013-10-15 11:15:00,23.29,23.32,23.28,23.31,162400.0,18.143,18.1664,18.1352,18.1586,162400.0
2013-10-15 11:20:00,23.31,23.35,23.31,23.34,153200.0,18.1586,18.1898,18.1586,18.182,153200.0
2013-10-15 11:25:00,23.34,23.36,23.29,23.3,254200.0,18.182,18.1975,18.143,18.1508,254200.0
2013-10-15 11:30:00,23.29,23.29,23.28,23.28,119400.0,18.143,18.143,18.1352,18.1352,119400.0
2013-10-15 11:35:00,23.28,23.3,23.25,23.27,194600.0,18.1352,18.1508,18.1119,18.1274,194600.0
2013-10-15 11:40:00,23.27,23.28,23.25,23.25,208000.0,18.1274,18.1352,18.1119,18.1119,208000.0
2013-10-15 11:45:00,23.26,23.27,23.24,23.26,185800.0,18.1196,18.1274,18.1041,18.1196,185800.0
2013-10-15 11:50:00,23.27,23.3,23.27,23.28,95600.0,18.1274,18.1508,18.1274,18.1352,95600.0
2013-10-15 11:55:00,23.28,23.29,23.26,23.27,69800.0,18.1352,18.143,18.1196,18.1274,69800.0
2013-10-15 12:00:00,23.26,23.26,23.22,23.22,98000.0,18.1196,18.1196,18.0885,18.0885,98000.0
2013-10-15 12:05:00,23.23,23.26,23.2,23.26,125800.0,18.0963,18.1196,18.0729,18.1196,125800.0
2013-10-15 12:10:00,23.26,23.28,23.25,23.25,291600.0,18.1196,18.1352,18.1119,18.1119,291600.0
2013-10-15 12:15:00,23.26,23.27,23.24,23.25,338600.0,18.1196,18.1274,18.1041,18.1119,338600.0
2013-10-15 12:20:00,23.25,23.29,23.25,23.29,161600.0,18.1119,18.143,18.1119,18.143,161600.0
2013-10-15 12:25:00,23.29,23.3,23.28,23.28,103600.0,18.143,18.1508,18.1352,18.1352,103600.0
2013-10-15 12:30:00,23.29,23.32,23.27,23.31,291000.0,18.143,18.1664,18.1274,18.1586,291000.0
2013-10-15 12:35:00,23.31,23.32,23.3,23.31,275000.0,18.1586,18.1664,18.1508,18.1586,275000.0
2013-10-15 12:40:00,23.31,23.34,23.3,23.34,81600.0,18.1586,18.182,18.1508,18.182,81600.0
2013-10-15 12:45:00,23.34,23.35,23.33,23.34,73200.0,18.182,18.1898,18.1742,18.182,73200.0
2013-10-15 12:50:00,23.34,23.34,23.33,23.34,77000.0,18.182,18.182,18.1742,18.182,77000.0
2013-10-15 12:55:00,23.34,23.34,23.32,23.34,121000.0,18.182,18.182,18.1664,18.182,121000.0
2013-10-15 13:00:00,23.33,23.34,23.32,23.32,171400.0,18.1742,18.182,18.1664,18.1664,171400.0
2013-10-15 13:05:00,23.32,23.32,23.3,23.32,84600.0,18.1664,18.1664,18.1508,18.1664,84600.0
2013-10-15 13:10:00,23.32,23.36,23.3,23.35,137000.0,18.1664,18.1975,18.1508,18.1898,137000.0
2013-10-15 13:15:00,23.35,23.35,23.33,23.33,54600.0,18.1898,18.1898,18.1742,18.1742,54600.0
2013-10-15 13:20:00,23.33,23.34,23.32,23.34,323600.0,18.1742,18.182,18.1664,18.182,323600.0
2013-10-15 13:25:00,23.34,23.34,23.31,23.31,84000.0,18.182,18.182,18.1586,18.1586,84000.0
2013-10-15 13:30:00,23.32,23.36,23.31,23.35,193200.0,18.1664,18.1975,18.1586,18.1898,193200.0
2013-10-15 13:35:00,23.35,23.36,23.32,23.35,292000.0,18.1898,18.1975,18.1664,18.1898,292000.0
2013-10-15 13:40:00,23.35,23.37,23.34,23.36,127800.0,18.1898,18.2053,18.182,18.1975,127800.0
2013-10-15 13:45:00,23.36,23.41,23.36,23.41,186600.0,18.1975,18.2365,18.1975,18.2365,186600.0
2013-10-15 13:50:00,23.41,23.41,23.38,23.38,188000.0,18.2365,18.2365,18.2131,18.2131,188000.0
2013-10-15 13:55:00,23.38,23.41,23.36,23.41,186200.0,18.2131,18.2365,18.1975,18.2365,186200.0
2013-10-15 14:00:00,23.41,23.43,23.4,23.41,216000.0,18.2365,18.2521,18.2287,18.2365,216000.0
2013-10-15 14:05:00,23.41,23.43,23.4,23.42,134000.0,18.2365,18.2521,18.2287,18.2443,134000.0
2013-10-15 14:10:00,23.41,23.41,23.36,23.36,191600.0,18.2365,18.2365,18.1975,18.1975,191600.0
2013-10-15 14:15:00,23.36,23.38,23.36,23.37,104200.0,18.1975,18.2131,18.1975,18.2053,104200.0
2013-10-15 14:20:00,23.37,23.37,23.32,23.32,225000.0,18.2053,18.2053,18.1664,18.1664,225000.0
2013-10-15 14:25:00,23.32,23.35,23.31,23.31,439000.0,18.1664,18.1898,18.1586,18.1586,439000.0
2013-10-15 14:30:00,23.31,23.31,23.25,23.27,414000.0,18.1586,18.1586,18.1119,18.1274,414000.0
2013-10-15 14:35:00,23.26,23.26,23.2,23.24,272600.0,18.1196,18.1196,18.0729,18.1041,272600.0
2013-10-15 14:40:00,23.24,23.28,23.21,23.25,273000.0,18.1041,18.1352,18.0807,18.1119,273000.0
2013-10-15 14:45:00,23.25,23.26,23.21,23.25,247800.0,18.1119,18.1196,18.0807,18.1119,247800.0
2013-10-15 14:50:00,23.25,23.29,23.25,23.27,403600.0,18.1119,18.143,18.1119,18.1274,403600.0
2013-10-15 14:55:00,23.27,23.28,23.25,23.26,211800.0,18.1274,18.1352,18.1119,18.1196,211800.0
2013-10-15 15:00:00,23.27,23.29,23.25,23.27,295400.0,18.1274,18.143,18.1119,18.1274,295400.0
2013-10-15 15:05:00,23.27,23.33,23.25,23.32,369600.0,18.1274,18.1742,18.1119,18.1664,369600.0
2013-10-15 15:10:00,23.32,23.33,23.3,23.31,425800.0,18.1664,18.1742,18.1508,18.1586,425800.0
2013-10-15 15:15:00,23.31,23.32,23.28,23.31,230200.0,18.1586,18.1664,18.1352,18.1586,230200.0
2013-10-15 15:20:00,23.31,23.31,23.28,23.29,141400.0,18.1586,18.1586,18.1352,18.143,141400.0
2013-10-15 15:25:00,23.29,23.31,23.28,23.29,141200.0,18.143,18.1586,18.1352,18.143,141200.0
2013-10-15 15:30:00,23.29,23.29,23.25,23.26,148000.0,18.143,18.143,18.1119,18.1196,148000.0
2013-10-15 15:35:00,23.26,23.28,23.24,23.25,201800.0,18.1196,18.1352,18.1041,18.1119,201800.0
2013-10-15 15:40:00,23.25,23.25,23.21,23.21,136800.0,18.1119,18.1119,18.0807,18.0807,136800.0
2013-10-15 15:45:00,23.22,23.24,23.22,23.23,269000.0,18.0885,18.1041,18.0885,18.0963,269000.0
2013-10-15 15:50:00,23.23,23.24,23.2,23.21,351000.0,18.0963,18.1041,18.0729,18.0807,351000.0
2013-10-15 15:55:00,23.21,23.24,23.19,23.2,928000.0,18.0807,18.1041,18.0651,18.0729,928000.0
2013-10-16 09:30:00,23.36,23.42,23.25,23.3,388800.0,18.1975,18.2443,18.1119,18.1508,388800.0
2013-10-16 09:35:00,23.3,23.38,23.3,23.34,613400.0,18.1508,18.2131,18.1508,18.182,613400.0
2013-10-16 09:40:00,23.33,23.33,23.24,23.25,102800.0,18.1742,18.1742,18.1041,18.1119,102800.0
2013-10-16 09:45:00,23.25,23.27,23.23,23.25,146200.0,18.1119,18.1274,18.0963,18.1119,146200.0
2013-10-16 09:50:00,23.25,23.32,23.24,23.32,630800.0,18.1119,18.1664,18.1041,18.1664,630800.0
2013-10-16 09:55:00,23.32,23.47,23.32,23.45,668800.0,18.1664,18.2832,18.1664,18.2677,668800.0
2013-10-16 10:00:00,23.46,23.57,23.46,23.55,526200.0,18.2754,18.3611,18.2754,18.3456,526200.0
2013-10-16 10:05:00,23.55,23.55,23.48,23.5,848600.0,18.3456,18.3456,18.291,18.3066,848600.0
2013-10-16 10:10:00,23.5,23.51,23.45,23.48,406800.0,18.3066,18.3144,18.2677,18.291,406800.0
2013-10-16 10:15:00,23.48,23.49,23.47,23.49,247400.0,18.291,18.2988,18.2832,18.2988,247400.0
2013-10-16 10:20:00,23.48,23.56,23.48,23.53,533000.0,18.291,18.3533,18.291,18.33,533000.0
2013-10-16 10:25:00,23.53,23.53,23.48,23.48,204800.0,18.33,18.33,18.291,18.291,204800.0
2013-10-16 10:30:00,23.49,23.53,23.47,23.49,275200.0,18.2988,18.33,18.2832,18.2988,275200.0
2013-10-16 10:35:00,23.49,23.49,23.45,23.45,139400.0,18.2988,18.2988,18.2677,18.2677,139400.0
2013-10-16 10:40:00,23.45,23.48,23.44,23.48,270000.0,18.2677,18.291,18.2599,18.291,270000.0
2013-10-16 10:45:00,23.49,23.54,23.47,23.54,156600.0,18.2988,18.3378,18.2832,18.3378,156600.0
2013-10-16 10:50:00,23.54,23.54,23.47,23.48,205200.0,18.3378,18.3378,18.2832,18.291,205200.0
2013-10-16 10:55:00,23.48,23.49,23.45,23.49,118800.0,18.291,18.2988,18.2677,18.2988,118800.0
2013-10-16 11:00:00,23.49,23.49,23.45,23.46,158600.0,18.2988,18.2988,18.2677,18.2754,158600.0
2013-10-16 11:05:00,23.45,23.5,23.45,23.49,148600.0,18.2677,18.3066,18.2677,18.2988,148600.0
2013-10-16 11:10:00,23.49,23.52,23.47,23.52,177600.0,18.2988,18.3222,18.2832,18.3222,177600.0
2013-10-16 11:15:00,23.52,23.54,23.5,23.5,309800.0,18.3222,18.3378,18.3066,18.3066,309800.0
2013-10-16 11:20:00,23.5,23.52,23.49,23.51,193800.0,18.3066,18.3222,18.2988,18.3144,193800.0
2013-10-16 11:25:00,23.51,23.51,23.49,23.5,420000.0,18.3144,18.3144,18.2988,18.3066,420000.0
2013-10-16 11:30:00,23.5,23.5,23.49,23.5,236000.0,18.3066,18.3066,18.2988,18.3066,236000.0
2013-10-16 11:35:00,23.5,23.51,23.49,23.5,1109400.0,18.3066,18.3144,18.2988,18.3066,1109400.0
2013-10-16 11:40:00,23.5,23.5,23.47,23.5,497200.0,18.3066,18.3066,18.2832,18.3066,497200.0
2013-10-16 11:45:00,23.5,23.5,23.48,23.49,191800.0,18.3066,18.3066,18.291,18.2988,191800.0
2013-10-16 11:50:00,23.48,23.5,23.47,23.49,177400.0,18.291,18.3066,18.2832,18.2988,177400.0
2013-10-16 11:55:00,23.49,23.52,23.48,23.52,258600.0,18.2988,18.3222,18.291,18.3222,258600.0
2013-10-16 12:00:00,23.52,23.52,23.49,23.5,198600.0,18.3222,18.3222,18.2988,18.3066,198600.0
2013-10-16 12:05:00,23.5,23.52,23.5,23.5,168400.0,18.3066,18.3222,18.3066,18.3066,168400.0
2013-10-16 12:10:00,23.5,23.5,23.49,23.5,327200.0,18.3066,18.3066,18.2988,18.3066,327200.0
2013-10-16 12:15:00,23.5,23.5,23.48,23.5,776200.0,18.3066,18.3066,18.291,18.3066,776200.0
2013-10-16 12:20:00,23.5,23.52,23.49,23.5,453000.0,18.3066,18.3222,18.2988,18.3066,453000.0
2013-10-16 12:25:00,23.5,23.55,23.5,23.53,429600.0,18.3066,18.3456,18.3066,18.33,429600.0
2013-10-16 12:30:00,23.52,23.53,23.5,23.5,869000.0,18.3222,18.33,18.3066,18.3066,869000.0
2013-10-16 12:35:00,23.5,23.53,23.5,23.52,165800.0,18.3066,18.33,18.3066,18.3222,165800.0
2013-10-16 12:40:00,23.52,23.54,23.51,23.53,157400.0,18.3222,18.3378,18.3144,18.33,157400.0
2013-10-16 12:45:00,23.53,23.53,23.5,23.5,100200.0,18.33,18.33,18.3066,18.3066,100200.0
2013-10-16 12:50:00,23.5,23.52,23.49,23.5,132600.0,18.3066,18.3222,18.2988,18.3066,132600.0
2013-10-16 12:55:00,23.5,23.5,23.49,23.5,205000.0,18.3066,18.3066,18.2988,18.3066,205000.0
2013-10-16 13:00:00,23.5,23.53,23.49,23.5,1027400.0,18.3066,18.33,18.2988,18.3066,1027400.0
2013-10-16 13:05:00,23.5,23.51,23.48,23.5,348600.0,18.3066,18.3144,18.291,18.3066,348600.0
2013-10-16 13:10:00,23.5,23.52,23.48,23.5,749600.0,18.3066,18.3222,18.291,18.3066,749600.0
2013-10-16 13:15:00,23.5,23.51,23.5,23.5,217400.0,18.3066,18.3144,18.3066,18.3066,217400.0
2013-10-16 13:20:00,23.5,23.5,23.49,23.49,159000.0,18.3066,18.3066,18.2988,18.2988,159000.0
2013-10-16 13:25:00,23.49,23.51,23.49,23.51,108400.0,18.2988,18.3144,18.2988,18.3144,108400.0
2013-10-16 13:30:00,23.51,23.51,23.49,23.49,94400.0,18.3144,18.3144,18.2988,18.2988,94400.0
2013-10-16 13:35:00,23.5,23.5,23.49,23.5,699200.0,18.3066,18.3066,18.2988,18.3066,699200.0
2013-10-16 13:40:00,23.5,23.51,23.5,23.5,268000.0,18.3066,18.3144,18.3066,18.3066,268000.0
2013-10-16 13:45:00,23.5,23.5,23.45,23.46,242200.0,18.3066,18.3066,18.2677,18.2754,242200.0
2013-10-16 13:50:00,23.46,23.47,23.43,23.43,830000.0,18.2754,18.2832,18.2521,18.2521,830000.0
2013-10-16 13:55:00,23.43,23.44,23.4,23.41,293800.0,18.2521,18.2599,18.2287,18.2365,293800.0
2013-10-16 14:00:00,23.41,23.43,23.4,23.4,271200.0,18.2365,18.2521,18.2287,18.2287,271200.0
2013-10-16 14:05:00,23.41,23.42,23.39,23.4,349000.0,18.2365,18.2443,18.2209,18.2287,349000.0
2013-10-16 14:10:00,23.4,23.41,23.38,23.38,681800.0,18.2287,18.2365,18.2131,18.2131,681800.0
2013-10-16 14:15:00,23.39,23.39,23.38,23.38,297400.0,18.2209,18.2209,18.2131,18.2131,297400.0
2013-10-16 14:20:00,23.38,23.43,23.38,23.43,191800.0,18.2131,18.2521,18.2131,18.2521,191800.0
2013-10-16 14:25:00,23.43,23.43,23.38,23.39,249200.0,18.2521,18.2521,18.2131,18.2209,249200.0
2013-10-16 14:30:00,23.39,23.4,23.37,23.4,142200.0,18.2209,18.2287,18.2053,18.2287,142200.0
2013-10-16 14:35:00,23.39,23.4,23.37,23.38,127000.0,18.2209,18.2287,18.2053,18.2131,127000.0
2013-10-16 14:40:00,23.38,23.39,23.35,23.38,212600.0,18.2131,18.2209,18.1898,18.2131,212600.0
2013-10-16 14:45:00,23.38,23.39,23.36,23.38,432400.0,18.2131,18.2209,18.1975,18.2131,432400.0
2013-10-16 14:50:00,23.39,23.39,23.36,23.38,734200.0,18.2209,18.2209,18.1975,18.2131,734200.0
2013-10-16 14:55:00,23.38,23.38,23.36,23.38,137000.0,18.2131,18.2131,18.1975,18.2131,137000.0
2013-10-16 15:00:00,23.38,23.39,23.36,23.38,306600.0,18.2131,18.2209,18.1975,18.2131,306600.0
2013-10-16 15:05:00,23.38,23.42,23.38,23.41,302800.0,18.2131,18.2443,18.2131,18.2365,302800.0
2013-10-16 15:10:00,23.41,23.42,23.4,23.4,170400.0,18.2365,18.2443,18.2287,18.2287,170400.0
2013-10-16 15:15:00,23.41,23.42,23.4,23.42,171800.0,18.2365,18.2443,18.2287,18.2443,171800.0
2013-10-16 15:20:00,23.42,23.42,23.38,23.4,255400.0,18.2443,18.2443,18.2131,18.2287,255400.0
2013-10-16 15:25:00,23.41,23.43,23.4,23.42,700600.0,18.2365,18.2521,18.2287,18.2443,700600.0
2013-10-16 15:30:00,23.42,23.42,23.39,23.41,260800.0,18.2443,18.2443,18.2209,18.2365,260800.0
2013-10-16 15:35:00,23.41,23.42,23.4,23.42,207600.0,18.2365,18.2443,18.2287,18.2443,207600.0
2013-10-16 15:40:00,23.41,23.44,23.41,23.44,254200.0,18.2365,18.2599,18.2365,18.2599,254200.0
2013-10-16 15:45:00,23.44,23.45,23.42,23.43,522800.0,18.2599,18.2677,18.2443,18.2521,522800.0
2013-10-16 15:50:00,23.43,23.46,23.43,23.46,487000.0,18.2521,18.2754,18.2521,18.2754,487000.0
2013-10-16 15:55:00,23.46,23.49,23.45,23.49,1110000.0,18.2754,18.2988,18.2677,18.2988,1110000.0
2013-10-17 09:30:00,23.44,23.5,23.44,23.46,346800.0,18.2599,18.3066,18.2599,18.2754,346800.0
2013-10-17 09:35:00,23.46,23.5,23.43,23.49,216600.0,18.2754,18.3066,18.2521,18.2988,216600.0
2013-10-17 09:40:00,23.49,23.5,23.48,23.48,554200.0,18.2988,18.3066,18.291,18.291,554200.0
2013-10-17 09:45:00,23.48,23.5,23.45,23.46,525600.0,18.291,18.3066,18.2677,18.2754,525600.0
2013-10-17 09:50:00,23.46,23.46,23.39,23.4,117600.0,18.2754,18.2754,18.2209,18.2287,117600.0
2013-10-17 09:55:00,23.4,23.43,23.39,23.43,286200.0,18.2287,18.2521,18.2209,18.2521,286200.0
2013-10-17 10:00:00,23.43,23.46,23.42,23.46,171400.0,18.2521,18.2754,18.2443,18.2754,171400.0
2013-10-17 10:05:00,23.46,23.48,23.42,23.43,185400.0,18.2754,18.291,18.2443,18.2521,185400.0
2013-10-17 10:10:00,23.43,23.45,23.43,23.45,275800.0,18.2521,18.2677,18.2521,18.2677,275800.0
2013-10-17 10:15:00,23.45,23.48,23.44,23.47,282600.0,18.2677,18.291,18.2599,18.2832,282600.0
2013-10-17 10:20:00,23.48,23.5,23.46,23.49,177400.0,18.291,18.3066,18.2754,18.2988,177400.0
2013-10-17 10:25:00,23.49,23.52,23.49,23.5,182200.0,18.2988,18.3222,18.2988,18.3066,182200.0
2013-10-17 10:30:00,23.5,23.51,23.48,23.49,117000.0,18.3066,18.3144,18.291,18.2988,117000.0
2013-10-17 10:35:00,23.48,23.48,23.44,23.47,109000.0,18.291,18.291,18.2599,18.2832,109000.0
2013-10-17 10:40:00,23.47,23.5,23.47,23.49,90600.0,18.2832,18.3066,18.2832,18.2988,90600.0
2013-10-17 10:45:00,23.5,23.5,23.45,23.48,124000.0,18.3066,18.3066,18.2677,18.291,124000.0
2013-10-17 10:50:00,23.48,23.5,23.46,23.46,133400.0,18.291,18.3066,18.2754,18.2754,133400.0
2013-10-17 10:55:00,23.46,23.47,23.43,23.46,163600.0,18.2754,18.2832,18.2521,18.2754,163600.0
2013-10-17 11:00:00,23.46,23.48,23.46,23.48,123800.0,18.2754,18.291,18.2754,18.291,123800.0
2013-10-17 11:05:00,23.48,23.5,23.47,23.5,156400.0,18.291,18.3066,18.2832,18.3066,156400.0
2013-10-17 11:10:00,23.5,23.52,23.5,23.51,80400.0,18.3066,18.3222,18.3066,18.3144,80400.0
2013-10-17 11:15:00,23.51,23.52,23.48,23.49,132800.0,18.3144,18.3222,18.291,18.2988,132800.0
2013-10-17 11:20:00,23.49,23.5,23.49,23.5,44200.0,18.2988,18.3066,18.2988,18.3066,44200.0
2013-10-17 11:25:00,23.5,23.5,23.49,23.5,157000.0,18.3066,18.3066,18.2988,18.3066,157000.0
2013-10-17 11:30:00,23.5,23.53,23.5,23.53,142000.0,18.3066,18.33,18.3066,18.33,142000.0
2013-10-17 11:35:00,23.52,23.53,23.5,23.51,155000.0,18.3222,18.33,18.3066,18.3144,155000.0
2013-10-17 11:40:00,23.51,23.52,23.5,23.52,135200.0,18.3144,18.3222,18.3066,18.3222,135200.0
2013-10-17 11:45:00,23.52,23.52,23.5,23.52,150800.0,18.3222,18.3222,18.3066,18.3222,150800.0
2013-10-17 11:50:00,23.52,23.53,23.51,23.53,119600.0,18.3222,18.33,18.3144,18.33,119600.0
2013-10-17 11:55:00,23.53,23.53,23.49,23.5,198800.0,18.33,18.33,18.2988,18.3066,198800.0
2013-10-17 12:00:00,23.5,23.5,23.49,23.49,219800.0,18.3066,18.3066,18.2988,18.2988,219800.0
2013-10-17 12:05:00,23.49,23.51,23.49,23.5,68200.0,18.2988,18.3144,18.2988,18.3066,68200.0
2013-10-17 12:10:00,23.5,23.54,23.5,23.54,144800.0,18.3066,18.3378,18.3066,18.3378,144800.0
2013-10-17 12:15:00,23.54,23.57,23.53,23.57,128000.0,18.3378,18.3611,18.33,18.3611,128000.0
2013-10-17 12:20:00,23.56,23.58,23.56,23.57,143600.0,18.3533,18.3689,18.3533,18.3611,143600.0
2013-10-17 12:25:00,23.57,23.58,23.56,23.57,52000.0,18.3611,18.3689,18.3533,18.3611,52000.0
2013-10-17 12:30:00,23.57,23.58,23.53,23.53,217800.0,18.3611,18.3689,18.33,18.33,217800.0
2013-10-17 12:35:00,23.53,23.55,23.53,23.54,116600.0,18.33,18.3456,18.33,18.3378,116600.0
2013-10-17 12:40:00,23.54,23.55,23.53,23.53,154600.0,18.3378,18.3456,18.33,18.33,154600.0
2013-10-17 12:45:00,23.53,23.55,23.53,23.55,121000.0,18.33,18.3456,18.33,18.3456,121000.0
2013-10-17 12:50:00,23.55,23.56,23.54,23.56,170200.0,18.3456,18.3533,18.3378,18.3533,170200.0
2013-10-17 12:55:00,23.56,23.58,23.56,23.57,52800.0,18.3533,18.3689,18.3533,18.3611,52800.0
2013-10-17 13:00:00,23.57,23.58,23.56,23.57,75600.0,18.3611,18.3689,18.3533,18.3611,75600.0
2013-10-17 13:05:00,23.57,23.6,23.56,23.6,198400.0,18.3611,18.3845,18.3533,18.3845,198400.0
2013-10-17 13:10:00,23.6,23.61,23.6,23.6,64000.0,18.3845,18.3923,18.3845,18.3845,64000.0
2013-10-17 13:15:00,23.6,23.64,23.6,23.61,242600.0,18.3845,18.4157,18.3845,18.3923,242600.0
2013-10-17 13:20:00,23.61,23.63,23.6,23.63,276200.0,18.3923,18.4079,18.3845,18.4079,276200.0
2013-10-17 13:25:00,23.63,23.66,23.63,23.66,280800.0,18.4079,18.4312,18.4079,18.4312,280800.0
2013-10-17 13:30:00,23.65,23.66,23.63,23.64,248400.0,18.4235,18.4312,18.4079,18.4157,248400.0
2013-10-17 13:35:00,23.64,23.65,23.63,23.65,170200.0,18.4157,18.4235,18.4079,18.4235,170200.0
2013-10-17 13:40:00,23.65,23.67,23.64,23.65,97200.0,18.4235,18.439,18.4157,18.4235,97200.0
2013-10-17 13:45:00,23.65,23.66,23.64,23.66,358400.0,18.4235,18.4312,18.4157,18.4312,358400.0
2013-10-17 13:50:00,23.66,23.68,23.66,23.68,106600.0,18.4312,18.4468,18.4312,18.4468,106600.0
2013-10-17 13:55:00,23.68,23.68,23.65,23.65,120600.0,18.4468,18.4468,18.4235,18.4235,120600.0
2013-10-17 14:00:00,23.65,23.66,23.64,23.65,291400.0,18.4235,18.4312,18.4157,18.4235,291400.0
2013-10-17 14:05:00,23.65,23.68,23.65,23.68,103600.0,18.4235,18.4468,18.4235,18.4468,103600.0
2013-10-17 14:10:00,23.68,23.68,23.65,23.65,201400.0,18.4468,18.4468,18.4235,18.4235,201400.0
2013-10-17 14:15:00,23.65,23.68,23.65,23.67,632600.0,18.4235,18.4468,18.4235,18.439,632600.0
2013-10-17 14:20:00,23.67,23.68,23.65,23.65,250600.0,18.439,18.4468,18.4235,18.4235,250600.0
2013-10-17 14:25:00,23.64,23.65,23.63,23.63,116200.0,18.4157,18.4235,18.4079,18.4079,116200.0
2013-10-17 14:30:00,23.63,23.66,23.63,23.66,89800.0,18.4079,18.4312,18.4079,18.4312,89800.0
2013-10-17 14:35:00,23.66,23.67,23.65,23.65,135200.0,18.4312,18.439,18.4235,18.4235,135200.0
2013-10-17 14:40:00,23.66,23.67,23.65,23.66,156400.0,18.4312,18.439,18.4235,18.4312,156400.0
2013-10-17 14:45:00,23.66,23.66,23.63,23.65,194800.0,18.4312,18.4312,18.4079,18.4235,194800.0
2013-10-17 14:50:00,23.65,23.67,23.64,23.64,108400.0,18.4235,18.439,18.4157,18.4157,108400.0
2013-10-17 14:55:00,23.64,23.67,23.64,23.67,96000.0,18.4157,18.439,18.4157,18.439,96000.0
2013-10-17 15:00:00,23.67,23.68,23.65,23.67,164800.0,18.439,18.4468,18.4235,18.439,164800.0
2013-10-17 15:05:00,23.67,23.71,23.67,23.7,340800.0,18.439,18.4702,18.439,18.4624,340800.0
2013-10-17 15:10:00,23.7,23.71,23.69,23.7,214000.0,18.4624,18.4702,18.4546,18.4624,214000.0
2013-10-17 15:15:00,23.7,23.7,23.67,23.68,194600.0,18.4624,18.4624,18.439,18.4468,194600.0
2013-10-17 15:20:00,23.67,23.68,23.67,23.67,183200.0,18.439,18.4468,18.439,18.439,183200.0
2013-10-17 15:25:00,23.67,23.69,23.67,23.68,221200.0,18.439,18.4546,18.439,18.4468,221200.0
2013-10-17 15:30:00,23.68,23.68,23.67,23.68,146600.0,18.4468,18.4468,18.439,18.4468,146600.0
2013-10-17 15:35:00,23.68,23.7,23.68,23.68,175800.0,18.4468,18.4624,18.4468,18.4468,175800.0
2013-10-17 15:40:00,23.68,23.72,23.68,23.7,373800.0,18.4468,18.478,18.4468,18.4624,373800.0
2013-10-17 15:45:00,23.7,23.72,23.7,23.71,331200.0,18.4624,18.478,18.4624,18.4702,331200.0
2013-10-17 15:50:00,23.71,23.75,23.71,23.74,902800.0,18.4702,18.5014,18.4702,18.4936,902800.0
2013-10-17 15:55:00,23.74,23.75,23.72,23.72,1325400.0,18.4936,18.5014,18.478,18.478,1325400.0
2013-10-18 09:30:00,23.64,23.71,23.58,23.64,3717000.0,18.4157,18.4702,18.3689,18.4157,3717000.0
2013-10-18 09:35:00,23.64,23.66,23.57,23.59,220800.0,18.4157,18.4312,18.3611,18.3767,220800.0
2013-10-18 09:40:00,23.59,23.63,23.58,23.62,286800.0,18.3767,18.4079,18.3689,18.4001,286800.0
2013-10-18 09:45:00,23.62,23.68,23.6,23.68,452600.0,18.4001,18.4468,18.3845,18.4468,452600.0
2013-10-18 09:50:00,23.68,23.74,23.68,23.73,133600.0,18.4468,18.4936,18.4468,18.4858,133600.0
2013-10-18 09:55:00,23.73,23.75,23.67,23.68,151800.0,18.4858,18.5014,18.439,18.4468,151800.0
2013-10-18 10:00:00,23.68,23.71,23.63,23.63,277000.0,18.4468,18.4702,18.4079,18.4079,277000.0
2013-10-18 10:05:00,23.63,23.66,23.63,23.65,120800.0,18.4079,18.4312,18.4079,18.4235,120800.0
2013-10-18 10:10:00,23.64,23.66,23.63,23.65,132800.0,18.4157,18.4312,18.4079,18.4235,132800.0
2013-10-18 10:15:00,23.65,23.65,23.58,23.6,351800.0,18.4235,18.4235,18.3689,18.3845,351800.0
2013-10-18 10:20:00,23.6,23.6,23.55,23.57,199800.0,18.3845,18.3845,18.3456,18.3611,199800.0
2013-10-18 10:25:00,23.57,23.61,23.57,23.61,1009800.0,18.3611,18.3923,18.3611,18.3923,1009800.0
2013-10-18 10:30:00,23.6,23.61,23.57,23.58,146600.0,18.3845,18.3923,18.3611,18.3689,146600.0
2013-10-18 10:35:00,23.58,23.58,23.55,23.57,163000.0,18.3689,18.3689,18.3456,18.3611,163000.0
2013-10-18 10:40:00,23.57,23.57,23.53,23.54,172600.0,18.3611,18.3611,18.33,18.3378,172600.0
2013-10-18 10:45:00,23.54,23.56,23.52,23.53,150400.0,18.3378,18.3533,18.3222,18.33,150400.0
2013-10-18 10:50:00,23.53,23.53,23.49,23.5,407000.0,18.33,18.33,18.2988,18.3066,407000.0
2013-10-18 10:55:00,23.5,23.5,23.49,23.5,173600.0,18.3066,18.3066,18.2988,18.3066,173600.0
2013-10-18 11:00:00,23.5,23.5,23.48,23.5,168000.0,18.3066,18.3066,18.291,18.3066,168000.0
2013-10-18 11:05:00,23.5,23.5,23.49,23.49,166000.0,18.3066,18.3066,18.2988,18.2988,166000.0
2013-10-18 11:10:00,23.5,23.52,23.5,23.5,164000.0,18.3066,18.3222,18.3066,18.3066,164000.0
2013-10-18 11:15:00,23.5,23.5,23.49,23.5,153000.0,18.3066,18.3066,18.2988,18.3066,153000.0
2013-10-18 11:20:00,23.5,23.5,23.49,23.49,110400.0,18.3066,18.3066,18.2988,18.2988,110400.0
2013-10-18 11:25:00,23.5,23.51,23.5,23.5,243200.0,18.3066,18.3144,18.3066,18.3066,243200.0
2013-10-18 11:30:00,23.5,23.56,23.5,23.56,43200.0,18.3066,18.3533,18.3066,18.3533,43200.0
2013-10-18 11:35:00,23.55,23.59,23.55,23.58,92600.0,18.3456,18.3767,18.3456,18.3689,92600.0
2013-10-18 11:40:00,23.58,23.59,23.58,23.59,23200.0,18.3689,18.3767,18.3689,18.3767,23200.0
2013-10-18 11:45:00,23.59,23.59,23.56,23.56,79000.0,18.3767,18.3767,18.3533,18.3533,79000.0
2013-10-18 11:50:00,23.56,23.56,23.53,23.54,140800.0,18.3533,18.3533,18.33,18.3378,140800.0
2013-10-18 11:55:00,23.54,23.55,23.52,23.52,74600.0,18.3378,18.3456,18.3222,18.3222,74600.0
2013-10-18 12:00:00,23.53,23.54,23.51,23.54,60800.0,18.33,18.3378,18.3144,18.3378,60800.0
2013-10-18 12:05:00,23.54,23.54,23.52,23.54,65800.0,18.3378,18.3378,18.3222,18.3378,65800.0
2013-10-18 12:10:00,23.54,23.57,23.54,23.57,141000.0,18.3378,18.3611,18.3378,18.3611,141000.0
2013-10-18 12:15:00,23.56,23.58,23.56,23.56,42400.0,18.3533,18.3689,18.3533,18.3533,42400.0
2013-10-18 12:20:00,23.56,23.56,23.54,23.54,44400.0,18.3533,18.3533,18.3378,18.3378,44400.0
2013-10-18 12:25:00,23.55,23.57,23.54,23.55,184200.0,18.3456,18.3611,18.3378,18.3456,184200.0
2013-10-18 12:30:00,23.55,23.57,23.55,23.56,126800.0,18.3456,18.3611,18.3456,18.3533,126800.0
2013-10-18 12:35:00,23.57,23.58,23.56,23.57,72800.0,18.3611,18.3689,18.3533,18.3611,72800.0
2013-10-18 12:40:00,23.56,23.57,23.54,23.55,71200.0,18.3533,18.3611,18.3378,18.3456,71200.0
2013-10-18 12:45:00,23.54,23.58,23.53,23.57,389000.0,18.3378,18.3689,18.33,18.3611,389000.0
2013-10-18 12:50:00,23.56,23.58,23.56,23.58,143000.0,18.3533,18.3689,18.3533,18.3689,143000.0
2013-10-18 12:55:00,23.57,23.58,23.55,23.56,69600.0,18.3611,18.3689,18.3456,18.3533,69600.0
2013-10-18 13:00:00,23.55,23.58,23.55,23.57,216600.0,18.3456,18.3689,18.3456,18.3611,216600.0
2013-10-18 13:05:00,23.57,23.59,23.57,23.59,83400.0,18.3611,18.3767,18.3611,18.3767,83400.0
2013-10-18 13:10:00,23.58,23.59,23.57,23.58,62600.0,18.3689,18.3767,18.3611,18.3689,62600.0
2013-10-18 13:15:00,23.58,23.59,23.57,23.58,136000.0,18.3689,18.3767,18.3611,18.3689,136000.0
2013-10-18 13:20:00,23.59,23.59,23.56,23.56,82000.0,18.3767,18.3767,18.3533,18.3533,82000.0
2013-10-18 13:25:00,23.56,23.58,23.56,23.57,122600.0,18.3533,18.3689,18.3533,18.3611,122600.0
2013-10-18 13:30:00,23.57,23.58,23.56,23.58,102000.0,18.3611,18.3689,18.3533,18.3689,102000.0
2013-10-18 13:35:00,23.57,23.57,23.56,23.56,60800.0,18.3611,18.3611,18.3533,18.3533,60800.0
2013-10-18 13:40:00,23.56,23.58,23.56,23.57,111800.0,18.3533,18.3689,18.3533,18.3611,111800.0
2013-10-18 13:45:00,23.57,23.59,23.57,23.57,101600.0,18.3611,18.3767,18.3611,18.3611,101600.0
2013-10-18 13:50:00,23.57,23.6,23.57,23.59,145000.0,18.3611,18.3845,18.3611,18.3767,145000.0
2013-10-18 13:55:00,23.59,23.59,23.56,23.57,81000.0,18.3767,18.3767,18.3533,18.3611,81000.0
2013-10-18 14:00:00,23.56,23.57,23.54,23.54,146200.0,18.3533,18.3611,18.3378,18.3378,146200.0
2013-10-18 14:05:00,23.54,23.55,23.53,23.55,111400.0,18.3378,18.3456,18.33,18.3456,111400.0
2013-10-18 14:10:00,23.55,23.55,23.53,23.53,93200.0,18.3456,18.3456,18.33,18.33,93200.0
2013-10-18 14:15:00,23.53,23.54,23.52,23.53,95400.0,18.33,18.3378,18.3222,18.33,95400.0
2013-10-18 14:20:00,23.53,23.54,23.53,23.54,102400.0,18.33,18.3378,18.33,18.3378,102400.0
2013-10-18 14:25:00,23.54,23.55,23.54,23.54,231000.0,18.3378,18.3456,18.3378,18.3378,231000.0
2013-10-18 14:30:00,23.54,23.56,23.54,23.56,230400.0,18.3378,18.3533,18.3378,18.3533,230400.0
2013-10-18 14:35:00,23.55,23.57,23.55,23.56,155200.0,18.3456,18.3611,18.3456,18.3533,155200.0
2013-10-18 14:40:00,23.56,23.57,23.56,23.57,45800.0,18.3533,18.3611,18.3533,18.3611,45800.0
2013-10-18 14:45:00,23.57,23.57,23.56,23.56,142600.0,18.3611,18.3611,18.3533,18.3533,142600.0
2013-10-18 14:50:00,23.56,23.57,23.55,23.55,154600.0,18.3533,18.3611,18.3456,18.3456,154600.0
2013-10-18 14:55:00,23.55,23.55,23.53,23.53,76800.0,18.3456,18.3456,18.33,18.33,76800.0
2013-10-18 15:00:00,23.53,23.54,23.52,23.53,137200.0,18.33,18.3378,18.3222,18.33,137200.0
2013-10-18 15:05:00,23.53,23.54,23.53,23.54,187400.0,18.33,18.3378,18.33,18.3378,187400.0
2013-10-18 15:10:00,23.54,23.55,23.53,23.53,152800.0,18.3378,18.3456,18.33,18.33,152800.0
2013-10-18 15:15:00,23.53,23.54,23.53,23.53,217400.0,18.33,18.3378,18.33,18.33,217400.0
2013-10-18 15:20:00,23.54,23.54,23.53,23.53,138600.0,18.3378,18.3378,18.33,18.33,138600.0
2013-10-18 15:25:00,23.53,23.55,23.53,23.55,97200.0,18.33,18.3456,18.33,18.3456,97200.0
2013-10-18 15:30:00,23.55,23.56,23.53,23.53,185400.0,18.3456,18.3533,18.33,18.33,185400.0
2013-10-18 15:35:00,23.54,23.54,23.5,23.5,285600.0,18.3378,18.3378,18.3066,18.3066,285600.0
2013-10-18 15:40:00,23.5,23.52,23.5,23.51,277400.0,18.3066,18.3222,18.3066,18.3144,277400.0
2013-10-18 15:45:00,23.52,23.54,23.51,23.53,262600.0,18.3222,18.3378,18.3144,18.33,262600.0
2013-10-18 15:50:00,23.53,23.57,23.53,23.57,473600.0,18.33,18.3611,18.33,18.3611,473600.0
2013-10-18 15:55:00,23.57,23.57,23.5,23.53,1219800.0,18.3611,18.3611,18.3066,18.33,1219800.0
2013-10-21 09:30:00,23.47,23.49,23.42,23.48,569400.0,18.2832,18.2988,18.2443,18.291,569400.0
2013-10-21 09:35:00,23.48,23.5,23.45,23.47,285200.0,18.291,18.3066,18.2677,18.2832,285200.0
2013-10-21 09:40:00,23.47,23.49,23.43,23.49,363600.0,18.2832,18.2988,18.2521,18.2988,363600.0
2013-10-21 09:45:00,23.48,23.49,23.47,23.49,251200.0,18.291,18.2988,18.2832,18.2988,251200.0
2013-10-21 09:50:00,23.49,23.52,23.47,23.51,228400.0,18.2988,18.3222,18.2832,18.3144,228400.0
2013-10-21 09:55:00,23.5,23.51,23.46,23.5,506800.0,18.3066,18.3144,18.2754,18.3066,506800.0
2013-10-21 10:00:00,23.5,23.55,23.5,23.54,159200.0,18.3066,18.3456,18.3066,18.3378,159200.0
2013-10-21 10:05:00,23.55,23.55,23.5,23.5,228000.0,18.3456,18.3456,18.3066,18.3066,228000.0
2013-10-21 10:10:00,23.5,23.5,23.43,23.45,286600.0,18.3066,18.3066,18.2521,18.2677,286600.0
2013-10-21 10:15:00,23.45,23.49,23.45,23.49,166800.0,18.2677,18.2988,18.2677,18.2988,166800.0
2013-10-21 10:20:00,23.48,23.53,23.48,23.5,158200.0,18.291,18.33,18.291,18.3066,158200.0
2013-10-21 10:25:00,23.5,23.55,23.5,23.52,172200.0,18.3066,18.3456,18.3066,18.3222,172200.0
2013-10-21 10:30:00,23.52,23.52,23.5,23.51,252600.0,18.3222,18.3222,18.3066,18.3144,252600.0
2013-10-21 10:35:00,23.5,23.51,23.5,23.5,349400.0,18.3066,18.3144,18.3066,18.3066,349400.0
2013-10-21 10:40:00,23.5,23.5,23.49,23.5,257600.0,18.3066,18.3066,18.2988,18.3066,257600.0
2013-10-21 10:45:00,23.49,23.5,23.48,23.49,118200.0,18.2988,18.3066,18.291,18.2988,118200.0
2013-10-21 10:50:00,23.49,23.49,23.46,23.46,430200.0,18.2988,18.2988,18.2754,18.2754,430200.0
2013-10-21 10:55:00,23.46,23.48,23.45,23.45,354600.0,18.2754,18.291,18.2677,18.2677,354600.0
2013-10-21 11:00:00,23.46,23.48,23.43,23.48,744800.0,18.2754,18.291,18.2521,18.291,744800.0
2013-10-21 11:05:00,23.48,23.5,23.48,23.49,155000.0,18.291,18.3066,18.291,18.2988,155000.0
2013-10-21 11:10:00,23.49,23.5,23.49,23.5,94000.0,18.2988,18.3066,18.2988,18.3066,94000.0
2013-10-21 11:15:00,23.5,23.5,23.46,23.46,138400.0,18.3066,18.3066,18.2754,18.2754,138400.0
2013-10-21 11:20:00,23.46,23.5,23.46,23.49,152200.0,18.2754,18.3066,18.2754,18.2988,152200.0
2013-10-21 11:25:00,23.49,23.5,23.49,23.5,90400.0,18.2988,18.3066,18.2988,18.3066,90400.0
2013-10-21 11:30:00,23.5,23.5,23.48,23.49,170000.0,18.3066,18.3066,18.291,18.2988,170000.0
2013-10-21 11:35:00,23.49,23.5,23.49,23.5,82200.0,18.2988,18.3066,18.2988,18.3066,82200.0
2013-10-21 11:40:00,23.5,23.52,23.5,23.5,140600.0,18.3066,18.3222,18.3066,18.3066,140600.0
2013-10-21 11:45:00,23.5,23.5,23.49,23.5,126400.0,18.3066,18.3066,18.2988,18.3066,126400.0
2013-10-21 11:50:00,23.5,23.5,23.49,23.49,88600.0,18.3066,18.3066,18.2988,18.2988,88600.0
2013-10-21 11:55:00,23.49,23.5,23.48,23.5,90000.0,18.2988,18.3066,18.291,18.3066,90000.0
2013-10-21 12:00:00,23.5,23.5,23.49,23.5,98800.0,18.3066,18.3066,18.2988,18.3066,98800.0
2013-10-21 12:05:00,23.5,23.5,23.49,23.49,108600.0,18.3066,18.3066,18.2988,18.2988,108600.0
2013-10-21 12:10:00,23.49,23.5,23.48,23.5,42200.0,18.2988,18.3066,18.291,18.3066,42200.0
2013-10-21 12:15:00,23.5,23.5,23.5,23.5,46000.0,18.3066,18.3066,18.3066,18.3066,46000.0
2013-10-21 12:20:00,23.5,23.5,23.49,23.49,110000.0,18.3066,18.3066,18.2988,18.2988,110000.0
2013-10-21 12:25:00,23.49,23.5,23.49,23.49,94800.0,18.2988,18.3066,18.2988,18.2988,94800.0
2013-10-21 12:30:00,23.49,23.5,23.49,23.5,79000.0,18.2988,18.3066,18.2988,18.3066,79000.0
2013-10-21 12:35:00,23.5,23.5,23.49,23.49,13200.0,18.3066,18.3066,18.2988,18.2988,13200.0
2013-10-21 12:40:00,23.5,23.5,23.47,23.48,163600.0,18.3066,18.3066,18.2832,18.291,163600.0
2013-10-21 12:45:00,23.48,23.49,23.48,23.49,88600.0,18.291,18.2988,18.291,18.2988,88600.0
2013-10-21 12:50:00,23.49,23.5,23.49,23.5,94400.0,18.2988,18.3066,18.2988,18.3066,94400.0
2013-10-21 12:55:00,23.5,23.5,23.49,23.5,29600.0,18.3066,18.3066,18.2988,18.3066,29600.0
2013-10-21 13:00:00,23.5,23.5,23.49,23.5,129000.0,18.3066,18.3066,18.2988,18.3066,129000.0
2013-10-21 13:05:00,23.5,23.5,23.49,23.49,24600.0,18.3066,18.3066,18.2988,18.2988,24600.0
2013-10-21 13:10:00,23.49,23.5,23.49,23.5,48200.0,18.2988,18.3066,18.2988,18.3066,48200.0
2013-10-21 13:15:00,23.5,23.5,23.49,23.5,77200.0,18.3066,18.3066,18.2988,18.3066,77200.0
2013-10-21 13:20:00,23.5,23.5,23.49,23.49,66600.0,18.3066,18.3066,18.2988,18.2988,66600.0
2013-10-21 13:25:00,23.49,23.5,23.49,23.49,66400.0,18.2988,18.3066,18.2988,18.2988,66400.0
2013-10-21 13:30:00,23.49,23.5,23.49,23.5,56400.0,18.2988,18.3066,18.2988,18.3066,56400.0
2013-10-21 13:35:00,23.49,23.5,23.47,23.49,188400.0,18.2988,18.3066,18.2832,18.2988,188400.0
2013-10-21 13:40:00,23.49,23.5,23.48,23.48,86600.0,18.2988,18.3066,18.291,18.291,86600.0
2013-10-21 13:45:00,23.48,23.5,23.48,23.5,41600.0,18.291,18.3066,18.291,18.3066,41600.0
2013-10-21 13:50:00,23.5,23.5,23.5,23.5,45000.0,18.3066,18.3066,18.3066,18.3066,45000.0
2013-10-21 13:55:00,23.5,23.51,23.49,23.51,97200.0,18.3066,18.3144,18.2988,18.3144,97200.0
2013-10-21 14:00:00,23.5,23.5,23.46,23.48,126800.0,18.3066,18.3066,18.2754,18.291,126800.0
2013-10-21 14:05:00,23.49,23.49,23.48,23.49,25200.0,18.2988,18.2988,18.291,18.2988,25200.0
2013-10-21 14:10:00,23.49,23.5,23.48,23.5,56200.0,18.2988,18.3066,18.291,18.3066,56200.0
2013-10-21 14:15:00,23.5,23.5,23.5,23.5,42600.0,18.3066,18.3066,18.3066,18.3066,42600.0
2013-10-21 14:20:00,23.5,23.5,23.48,23.48,146600.0,18.3066,18.3066,18.291,18.291,146600.0
2013-10-21 14:25:00,23.48,23.49,23.47,23.48,128000.0,18.291,18.2988,18.2832,18.291,128000.0
2013-10-21 14:30:00,23.48,23.48,23.46,23.47,115600.0,18.291,18.291,18.2754,18.2832,115600.0
2013-10-21 14:35:00,23.47,23.47,23.46,23.47,132400.0,18.2832,18.2832,18.2754,18.2832,132400.0
2013-10-21 14:40:00,23.47,23.48,23.47,23.48,124000.0,18.2832,18.291,18.2832,18.291,124000.0
2013-10-21 14:45:00,23.48,23.48,23.47,23.48,64200.0,18.291,18.291,18.2832,18.291,64200.0
2013-10-21 14:50:00,23.47,23.48,23.46,23.46,119200.0,18.2832,18.291,18.2754,18.2754,119200.0
2013-10-21 14:55:00,23.46,23.46,23.45,23.45,179200.0,18.2754,18.2754,18.2677,18.2677,179200.0
2013-10-21 15:00:00,23.45,23.46,23.44,23.46,303600.0,18.2677,18.2754,18.2599,18.2754,303600.0
2013-10-21 15:05:00,23.46,23.49,23.46,23.48,187000.0,18.2754,18.2988,18.2754,18.291,187000.0
2013-10-21 15:10:00,23.48,23.48,23.47,23.48,53200.0,18.291,18.291,18.2832,18.291,53200.0
2013-10-21 15:15:00,23.48,23.5,23.48,23.49,167000.0,18.291,18.3066,18.291,18.2988,167000.0
2013-10-21 15:20:00,23.49,23.49,23.48,23.49,78600.0,18.2988,18.2988,18.291,18.2988,78600.0
2013-10-21 15:25:00,23.49,23.5,23.49,23.49,144400.0,18.2988,18.3066,18.2988,18.2988,144400.0
2013-10-21 15:30:00,23.49,23.5,23.48,23.49,97800.0,18.2988,18.3066,18.291,18.2988,97800.0
2013-10-21 15:35:00,23.49,23.5,23.49,23.5,120000.0,18.2988,18.3066,18.2988,18.3066,120000.0
2013-10-21 15:40:00,23.5,23.52,23.5,23.52,235600.0,18.3066,18.3222,18.3066,18.3222,235600.0
2013-10-21 15:45:00,23.52,23.52,23.5,23.52,275000.0,18.3222,18.3222,18.3066,18.3222,275000.0
2013-10-21 15:50:00,23.52,23.53,23.52,23.53,279400.0,18.3222,18.33,18.3222,18.33,279400.0
2013-10-21 15:55:00,23.53,23.55,23.52,23.55,628800.0,18.33,18.3456,18.3222,18.3456,628800.0
2013-10-22 09:30:00,23.71,23.75,23.62,23.67,720200.0,18.4702,18.5014,18.4001,18.439,720200.0
2013-10-22 09:35:00,23.67,23.74,23.62,23.63,496400.0,18.439,18.4936,18.4001,18.4079,496400.0
2013-10-22 09:40:00,23.62,23.64,23.61,23.62,341200.0,18.4001,18.4157,18.3923,18.4001,341200.0
2013-10-22 09:45:00,23.61,23.7,23.61,23.64,291400.0,18.3923,18.4624,18.3923,18.4157,291400.0
2013-10-22 09:50:00,23.64,23.75,23.62,23.75,365200.0,18.4157,18.5014,18.4001,18.5014,365200.0
2013-10-22 09:55:00,23.74,23.75,23.72,23.73,226200.0,18.4936,18.5014,18.478,18.4858,226200.0
2013-10-22 10:00:00,23.73,23.77,23.72,23.75,291000.0,18.4858,18.5169,18.478,18.5014,291000.0
2013-10-22 10:05:00,23.75,23.78,23.73,23.78,129600.0,18.5014,18.5247,18.4858,18.5247,129600.0
2013-10-22 10:10:00,23.78,23.81,23.77,23.8,134800.0,18.5247,18.5481,18.5169,18.5403,134800.0
2013-10-22 10:15:00,23.8,23.82,23.77,23.79,312400.0,18.5403,18.5559,18.5169,18.5325,312400.0
2013-10-22 10:20:00,23.78,23.79,23.76,23.77,280800.0,18.5247,18.5325,18.5091,18.5169,280800.0
2013-10-22 10:25:00,23.77,23.78,23.75,23.77,187600.0,18.5169,18.5247,18.5014,18.5169,187600.0
2013-10-22 10:30:00,23.77,23.8,23.76,23.79,171000.0,18.5169,18.5403,18.5091,18.5325,171000.0
2013-10-22 10:35:00,23.79,23.81,23.78,23.8,122200.0,18.5325,18.5481,18.5247,18.5403,122200.0
2013-10-22 10:40:00,23.8,23.81,23.76,23.77,170000.0,18.5403,18.5481,18.5091,18.5169,170000.0
2013-10-22 10:45:00,23.76,23.77,23.72,23.73,296000.0,18.5091,18.5169,18.478,18.4858,296000.0
2013-10-22 10:50:00,23.73,23.73,23.68,23.7,531000.0,18.4858,18.4858,18.4468,18.4624,531000.0
2013-10-22 10:55:00,23.7,23.72,23.67,23.72,844600.0,18.4624,18.478,18.439,18.478,844600.0
2013-10-22 11:00:00,23.72,23.73,23.71,23.72,357400.0,18.478,18.4858,18.4702,18.478,357400.0
2013-10-22 11:05:00,23.73,23.74,23.71,23.72,175800.0,18.4858,18.4936,18.4702,18.478,175800.0
2013-10-22 11:10:00,23.71,23.74,23.71,23.73,137600.0,18.4702,18.4936,18.4702,18.4858,137600.0
2013-10-22 11:15:00,23.73,23.76,23.72,23.75,152800.0,18.4858,18.5091,18.478,18.5014,152800.0
2013-10-22 11:20:00,23.75,23.75,23.71,23.71,153000.0,18.5014,18.5014,18.4702,18.4702,153000.0
2013-10-22 11:25:00,23.71,23.73,23.7,23.73,118400.0,18.4702,18.4858,18.4624,18.4858,118400.0
2013-10-22 11:30:00,23.73,23.75,23.7,23.7,279000.0,18.4858,18.5014,18.4624,18.4624,279000.0
2013-10-22 11:35:00,23.7,23.73,23.7,23.72,185000.0,18.4624,18.4858,18.4624,18.478,185000.0
2013-10-22 11:40:00,23.72,23.75,23.72,23.72,77000.0,18.478,18.5014,18.478,18.478,77000.0
2013-10-22 11:45:00,23.73,23.75,23.72,23.74,86600.0,18.4858,18.5014,18.478,18.4936,86600.0
2013-10-22 11:50:00,23.74,23.75,23.73,23.75,102400.0,18.4936,18.5014,18.4858,18.5014,102400.0
2013-10-22 11:55:00,23.75,23.78,23.75,23.78,90800.0,18.5014,18.5247,18.5014,18.5247,90800.0
2013-10-22 12:00:00,23.78,23.78,23.75,23.76,83800.0,18.5247,18.5247,18.5014,18.5091,83800.0
2013-10-22 12:05:00,23.75,23.78,23.75,23.78,92200.0,18.5014,18.5247,18.5014,18.5247,92200.0
2013-10-22 12:10:00,23.78,23.78,23.75,23.75,79200.0,18.5247,18.5247,18.5014,18.5014,79200.0
2013-10-22 12:15:00,23.75,23.77,23.73,23.73,144600.0,18.5014,18.5169,18.4858,18.4858,144600.0
2013-10-22 12:20:00,23.73,23.73,23.71,23.72,132800.0,18.4858,18.4858,18.4702,18.478,132800.0
2013-10-22 12:25:00,23.72,23.73,23.68,23.69,105600.0,18.478,18.4858,18.4468,18.4546,105600.0
2013-10-22 12:30:00,23.68,23.71,23.67,23.71,166400.0,18.4468,18.4702,18.439,18.4702,166400.0
2013-10-22 12:35:00,23.71,23.71,23.69,23.69,129400.0,18.4702,18.4702,18.4546,18.4546,129400.0
2013-10-22 12:40:00,23.7,23.71,23.69,23.7,89000.0,18.4624,18.4702,18.4546,18.4624,89000.0
2013-10-22 12:45:00,23.7,23.71,23.69,23.69,111000.0,18.4624,18.4702,18.4546,18.4546,111000.0
2013-10-22 12:50:00,23.7,23.7,23.69,23.69,126200.0,18.4624,18.4624,18.4546,18.4546,126200.0
2013-10-22 12:55:00,23.7,23.7,23.69,23.7,209400.0,18.4624,18.4624,18.4546,18.4624,209400.0
2013-10-22 13:00:00,23.7,23.7,23.68,23.68,178800.0,18.4624,18.4624,18.4468,18.4468,178800.0
2013-10-22 13:05:00,23.68,23.7,23.68,23.68,96400.0,18.4468,18.4624,18.4468,18.4468,96400.0
2013-10-22 13:10:00,23.68,23.69,23.66,23.67,170400.0,18.4468,18.4546,18.4312,18.439,170400.0
2013-10-22 13:15:00,23.67,23.67,23.64,23.64,287800.0,18.439,18.439,18.4157,18.4157,287800.0
2013-10-22 13:20:00,23.64,23.67,23.64,23.67,219400.0,18.4157,18.439,18.4157,18.439,219400.0
2013-10-22 13:25:00,23.66,23.67,23.64,23.65,151400.0,18.4312,18.439,18.4157,18.4235,151400.0
2013-10-22 13:30:00,23.64,23.65,23.61,23.62,473600.0,18.4157,18.4235,18.3923,18.4001,473600.0
2013-10-22 13:35:00,23.62,23.63,23.61,23.63,165600.0,18.4001,18.4079,18.3923,18.4079,165600.0
2013-10-22 13:40:00,23.63,23.67,23.62,23.67,81200.0,18.4079,18.439,18.4001,18.439,81200.0
2013-10-22 13:45:00,23.66,23.67,23.64,23.64,154000.0,18.4312,18.439,18.4157,18.4157,154000.0
2013-10-22 13:50:00,23.64,23.66,23.64,23.65,190000.0,18.4157,18.4312,18.4157,18.4235,190000.0
2013-10-22 13:55:00,23.65,23.66,23.65,23.65,88200.0,18.4235,18.4312,18.4235,18.4235,88200.0
2013-10-22 14:00:00,23.66,23.68,23.65,23.67,146400.0,18.4312,18.4468,18.4235,18.439,146400.0
2013-10-22 14:05:00,23.68,23.68,23.64,23.64,174200.0,18.4468,18.4468,18.4157,18.4157,174200.0
2013-10-22 14:10:00,23.64,23.66,23.64,23.64,185600.0,18.4157,18.4312,18.4157,18.4157,185600.0
2013-10-22 14:15:00,23.65,23.65,23.64,23.64,106600.0,18.4235,18.4235,18.4157,18.4157,106600.0
2013-10-22 14:20:00,23.64,23.64,23.61,23.64,291200.0,18.4157,18.4157,18.3923,18.4157,291200.0
2013-10-22 14:25:00,23.63,23.64,23.62,23.64,125000.0,18.4079,18.4157,18.4001,18.4157,125000.0
2013-10-22 14:30:00,23.64,23.64,23.63,23.64,164800.0,18.4157,18.4157,18.4079,18.4157,164800.0
2013-10-22 14:35:00,23.64,23.66,23.64,23.66,140000.0,18.4157,18.4312,18.4157,18.4312,140000.0
2013-10-22 14:40:00,23.66,23.67,23.64,23.66,305000.0,18.4312,18.439,18.4157,18.4312,305000.0
2013-10-22 14:45:00,23.67,23.69,23.67,23.68,196000.0,18.439,18.4546,18.439,18.4468,196000.0
2013-10-22 14:50:00,23.68,23.7,23.67,23.68,174200.0,18.4468,18.4624,18.439,18.4468,174200.0
2013-10-22 14:55:00,23.68,23.68,23.65,23.65,139600.0,18.4468,18.4468,18.4235,18.4235,139600.0
2013-10-22 15:00:00,23.65,23.68,23.65,23.67,210200.0,18.4235,18.4468,18.4235,18.439,210200.0
2013-10-22 15:05:00,23.67,23.69,23.67,23.68,324600.0,18.439,18.4546,18.439,18.4468,324600.0
2013-10-22 15:10:00,23.68,23.71,23.67,23.69,378000.0,18.4468,18.4702,18.439,18.4546,378000.0
2013-10-22 15:15:00,23.69,23.69,23.67,23.68,194600.0,18.4546,18.4546,18.439,18.4468,194600.0
2013-10-22 15:20:00,23.68,23.71,23.68,23.7,220800.0,18.4468,18.4702,18.4468,18.4624,220800.0
2013-10-22 15:25:00,23.7,23.72,23.7,23.72,158200.0,18.4624,18.478,18.4624,18.478,158200.0
2013-10-22 15:30:00,23.72,23.72,23.69,23.7,472000.0,18.478,18.478,18.4546,18.4624,472000.0
2013-10-22 15:35:00,23.7,23.7,23.69,23.7,233400.0,18.4624,18.4624,18.4546,18.4624,233400.0
2013-10-22 15:40:00,23.7,23.71,23.69,23.7,266000.0,18.4624,18.4702,18.4546,18.4624,266000.0
2013-10-22 15:45:00,23.7,23.7,23.67,23.67,249200.0,18.4624,18.4624,18.439,18.439,249200.0
2013-10-22 15:50:00,23.67,23.7,23.67,23.7,431200.0,18.439,18.4624,18.439,18.4624,431200.0
2013-10-22 15:55:00,23.7,23.7,23.66,23.68,924200.0,18.4624,18.4624,18.4312,18.4468,924200.0
2013-10-23 09:30:00,23.57,23.75,23.55,23.74,314000.0,18.3611,18.5014,18.3456,18.4936,314000.0
2013-10-23 09:35:00,23.74,23.75,23.7,23.74,217800.0,18.4936,18.5014,18.4624,18.4936,217800.0
2013-10-23 09:40:00,23.75,23.82,23.74,23.75,237600.0,18.5014,18.5559,18.4936,18.5014,237600.0
2013-10-23 09:45:00,23.75,23.75,23.66,23.69,111400.0,18.5014,18.5014,18.4312,18.4546,111400.0
2013-10-23 09:50:00,23.7,23.72,23.66,23.67,187800.0,18.4624,18.478,18.4312,18.439,187800.0
2013-10-23 09:55:00,23.67,23.68,23.61,23.64,157400.0,18.439,18.4468,18.3923,18.4157,157400.0
2013-10-23 10:00:00,23.64,23.73,23.61,23.71,288000.0,18.4157,18.4858,18.3923,18.4702,288000.0
2013-10-23 10:05:00,23.71,23.72,23.66,23.68,181000.0,18.4702,18.478,18.4312,18.4468,181000.0
2013-10-23 10:10:00,23.68,23.69,23.65,23.67,482200.0,18.4468,18.4546,18.4235,18.439,482200.0
2013-10-23 10:15:00,23.67,23.68,23.65,23.66,398200.0,18.439,18.4468,18.4235,18.4312,398200.0
2013-10-23 10:20:00,23.67,23.68,23.63,23.66,425000.0,18.439,18.4468,18.4079,18.4312,425000.0
2013-10-23 10:25:00,23.67,23.67,23.6,23.63,108000.0,18.439,18.439,18.3845,18.4079,108000.0
2013-10-23 10:30:00,23.63,23.68,23.62,23.67,165800.0,18.4079,18.4468,18.4001,18.439,165800.0
2013-10-23 10:35:00,23.67,23.69,23.65,23.69,99400.0,18.439,18.4546,18.4235,18.4546,99400.0
2013-10-23 10:40:00,23.68,23.7,23.67,23.67,88200.0,18.4468,18.4624,18.439,18.439,88200.0
2013-10-23 10:45:00,23.67,23.67,23.64,23.65,123000.0,18.439,18.439,18.4157,18.4235,123000.0
2013-10-23 10:50:00,23.65,23.66,23.61,23.64,192800.0,18.4235,18.4312,18.3923,18.4157,192800.0
2013-10-23 10:55:00,23.64,23.66,23.61,23.66,85400.0,18.4157,18.4312,18.3923,18.4312,85400.0
2013-10-23 11:00:00,23.66,23.66,23.63,23.65,135200.0,18.4312,18.4312,18.4079,18.4235,135200.0
2013-10-23 11:05:00,23.65,23.67,23.65,23.65,60800.0,18.4235,18.439,18.4235,18.4235,60800.0
2013-10-23 11:10:00,23.65,23.65,23.62,23.63,124800.0,18.4235,18.4235,18.4001,18.4079,124800.0
2013-10-23 11:15:00,23.63,23.63,23.6,23.61,134400.0,18.4079,18.4079,18.3845,18.3923,134400.0
2013-10-23 11:20:00,23.62,23.68,23.6,23.67,173600.0,18.4001,18.4468,18.3845,18.439,173600.0
2013-10-23 11:25:00,23.67,23.67,23.62,23.62,111800.0,18.439,18.439,18.4001,18.4001,111800.0
2013-10-23 11:30:00,23.63,23.65,23.61,23.63,98200.0,18.4079,18.4235,18.3923,18.4079,98200.0
2013-10-23 11:35:00,23.63,23.63,23.6,23.6,79400.0,18.4079,18.4079,18.3845,18.3845,79400.0
2013-10-23 11:40:00,23.6,23.63,23.6,23.61,99600.0,18.3845,18.4079,18.3845,18.3923,99600.0
2013-10-23 11:45:00,23.61,23.64,23.61,23.62,132400.0,18.3923,18.4157,18.3923,18.4001,132400.0
2013-10-23 11:50:00,23.61,23.62,23.59,23.61,123200.0,18.3923,18.4001,18.3767,18.3923,123200.0
2013-10-23 11:55:00,23.61,23.62,23.59,23.6,128200.0,18.3923,18.4001,18.3767,18.3845,128200.0
2013-10-23 12:00:00,23.6,23.6,23.56,23.56,98200.0,18.3845,18.3845,18.3533,18.3533,98200.0
2013-10-23 12:05:00,23.56,23.56,23.54,23.55,223600.0,18.3533,18.3533,18.3378,18.3456,223600.0
2013-10-23 12:10:00,23.55,23.56,23.53,23.56,128000.0,18.3456,18.3533,18.33,18.3533,128000.0
2013-10-23 12:15:00,23.56,23.56,23.54,23.54,140600.0,18.3533,18.3533,18.3378,18.3378,140600.0
2013-10-23 12:20:00,23.54,23.55,23.51,23.51,143000.0,18.3378,18.3456,18.3144,18.3144,143000.0
2013-10-23 12:25:00,23.51,23.55,23.5,23.53,183000.0,18.3144,18.3456,18.3066,18.33,183000.0
2013-10-23 12:30:00,23.53,23.53,23.51,23.51,163200.0,18.33,18.33,18.3144,18.3144,163200.0
2013-10-23 12:35:00,23.51,23.53,23.5,23.52,104800.0,18.3144,18.33,18.3066,18.3222,104800.0
2013-10-23 12:40:00,23.52,23.52,23.49,23.5,119600.0,18.3222,18.3222,18.2988,18.3066,119600.0
2013-10-23 12:45:00,23.5,23.53,23.5,23.52,99600.0,18.3066,18.33,18.3066,18.3222,99600.0
2013-10-23 12:50:00,23.52,23.55,23.52,23.55,72400.0,18.3222,18.3456,18.3222,18.3456,72400.0
2013-10-23 12:55:00,23.55,23.58,23.54,23.58,106200.0,18.3456,18.3689,18.3378,18.3689,106200.0
2013-10-23 13:00:00,23.58,23.58,23.55,23.55,171800.0,18.3689,18.3689,18.3456,18.3456,171800.0
2013-10-23 13:05:00,23.55,23.56,23.53,23.54,248600.0,18.3456,18.3533,18.33,18.3378,248600.0
2013-10-23 13:10:00,23.54,23.54,23.51,23.52,87000.0,18.3378,18.3378,18.3144,18.3222,87000.0
2013-10-23 13:15:00,23.52,23.53,23.5,23.52,99400.0,18.3222,18.33,18.3066,18.3222,99400.0
2013-10-23 13:20:00,23.52,23.53,23.5,23.52,91000.0,18.3222,18.33,18.3066,18.3222,91000.0
2013-10-23 13:25:00,23.52,23.52,23.5,23.5,149200.0,18.3222,18.3222,18.3066,18.3066,149200.0
2013-10-23 13:30:00,23.5,23.52,23.49,23.49,127200.0,18.3066,18.3222,18.2988,18.2988,127200.0
2013-10-23 13:35:00,23.49,23.52,23.49,23.49,143000.0,18.2988,18.3222,18.2988,18.2988,143000.0
2013-10-23 13:40:00,23.49,23.49,23.46,23.46,195000.0,18.2988,18.2988,18.2754,18.2754,195000.0
2013-10-23 13:45:00,23.47,23.52,23.47,23.5,203800.0,18.2832,18.3222,18.2832,18.3066,203800.0
2013-10-23 13:50:00,23.5,23.51,23.48,23.49,148600.0,18.3066,18.3144,18.291,18.2988,148600.0
2013-10-23 13:55:00,23.49,23.5,23.46,23.46,203000.0,18.2988,18.3066,18.2754,18.2754,203000.0
2013-10-23 14:00:00,23.46,23.47,23.45,23.47,176800.0,18.2754,18.2832,18.2677,18.2832,176800.0
2013-10-23 14:05:00,23.47,23.48,23.46,23.46,208600.0,18.2832,18.291,18.2754,18.2754,208600.0
2013-10-23 14:10:00,23.46,23.47,23.46,23.46,210600.0,18.2754,18.2832,18.2754,18.2754,210600.0
2013-10-23 14:15:00,23.46,23.47,23.45,23.45,177400.0,18.2754,18.2832,18.2677,18.2677,177400.0
2013-10-23 14:20:00,23.45,23.47,23.45,23.45,218200.0,18.2677,18.2832,18.2677,18.2677,218200.0
2013-10-23 14:25:00,23.45,23.47,23.44,23.47,139400.0,18.2677,18.2832,18.2599,18.2832,139400.0
2013-10-23 14:30:00,23.47,23.49,23.47,23.48,118000.0,18.2832,18.2988,18.2832,18.291,118000.0
2013-10-23 14:35:00,23.48,23.49,23.46,23.47,153400.0,18.291,18.2988,18.2754,18.2832,153400.0
2013-10-23 14:40:00,23.47,23.5,23.47,23.5,144600.0,18.2832,18.3066,18.2832,18.3066,144600.0
2013-10-23 14:45:00,23.5,23.52,23.48,23.49,153000.0,18.3066,18.3222,18.291,18.2988,153000.0
2013-10-23 14:50:00,23.49,23.5,23.47,23.47,157400.0,18.2988,18.3066,18.2832,18.2832,157400.0
2013-10-23 14:55:00,23.47,23.48,23.47,23.47,191000.0,18.2832,18.291,18.2832,18.2832,191000.0
2013-10-23 15:00:00,23.48,23.49,23.47,23.48,261000.0,18.291,18.2988,18.2832,18.291,261000.0
2013-10-23 15:05:00,23.48,23.49,23.46,23.47,257400.0,18.291,18.2988,18.2754,18.2832,257400.0
2013-10-23 15:10:00,23.46,23.48,23.45,23.45,186600.0,18.2754,18.291,18.2677,18.2677,186600.0
2013-10-23 15:15:00,23.45,23.46,23.41,23.41,300400.0,18.2677,18.2754,18.2365,18.2365,300400.0
2013-10-23 15:20:00,23.41,23.42,23.4,23.42,302200.0,18.2365,18.2443,18.2287,18.2443,302200.0
2013-10-23 15:25:00,23.42,23.44,23.42,23.43,157200.0,18.2443,18.2599,18.2443,18.2521,157200.0
2013-10-23 15:30:00,23.43,23.46,23.43,23.45,214800.0,18.2521,18.2754,18.2521,18.2677,214800.0
2013-10-23 15:35:00,23.45,23.48,23.45,23.46,263600.0,18.2677,18.291,18.2677,18.2754,263600.0
2013-10-23 15:40:00,23.46,23.47,23.46,23.47,153600.0,18.2754,18.2832,18.2754,18.2832,153600.0
2013-10-23 15:45:00,23.47,23.48,23.45,23.47,502800.0,18.2832,18.291,18.2677,18.2832,502800.0
2013-10-23 15:50:00,23.47,23.5,23.46,23.49,1212600.0,18.2832,18.3066,18.2754,18.2988,1212600.0
2013-10-23 15:55:00,23.49,23.49,23.45,23.49,1469000.0,18.2988,18.2988,18.2677,18.2988,1469000.0
2013-10-24 09:30:00,23.63,23.66,23.58,23.6,543600.0,18.4079,18.4312,18.3689,18.3845,543600.0
2013-10-24 09:35:00,23.6,23.61,23.54,23.54,182600.0,18.3845,18.3923,18.3378,18.3378,182600.0
2013-10-24 09:40:00,23.54,23.56,23.5,23.54,128000.0,18.3378,18.3533,18.3066,18.3378,128000.0
2013-10-24 09:45:00,23.54,23.59,23.54,23.58,140400.0,18.3378,18.3767,18.3378,18.3689,140400.0
2013-10-24 09:50:00,23.59,23.6,23.57,23.6,110200.0,18.3767,18.3845,18.3611,18.3845,110200.0
2013-10-24 09:55:00,23.6,23.65,23.59,23.65,301600.0,18.3845,18.4235,18.3767,18.4235,301600.0
2013-10-24 10:00:00,23.64,23.67,23.61,23.61,263000.0,18.4157,18.439,18.3923,18.3923,263000.0
2013-10-24 10:05:00,23.61,23.61,23.59,23.6,186400.0,18.3923,18.3923,18.3767,18.3845,186400.0
2013-10-24 10:10:00,23.6,23.65,23.6,23.61,153600.0,18.3845,18.4235,18.3845,18.3923,153600.0
2013-10-24 10:15:00,23.61,23.69,23.61,23.68,375800.0,18.3923,18.4546,18.3923,18.4468,375800.0
2013-10-24 10:20:00,23.68,23.72,23.68,23.71,192600.0,18.4468,18.478,18.4468,18.4702,192600.0
2013-10-24 10:25:00,23.7,23.73,23.69,23.72,271200.0,18.4624,18.4858,18.4546,18.478,271200.0
2013-10-24 10:30:00,23.72,23.73,23.69,23.72,220200.0,18.478,18.4858,18.4546,18.478,220200.0
2013-10-24 10:35:00,23.72,23.75,23.71,23.72,290200.0,18.478,18.5014,18.4702,18.478,290200.0
2013-10-24 10:40:00,23.71,23.71,23.67,23.71,283000.0,18.4702,18.4702,18.439,18.4702,283000.0
2013-10-24 10:45:00,23.71,23.72,23.7,23.72,46000.0,18.4702,18.478,18.4624,18.478,46000.0
2013-10-24 10:50:00,23.72,23.73,23.7,23.7,91600.0,18.478,18.4858,18.4624,18.4624,91600.0
2013-10-24 10:55:00,23.71,23.74,23.7,23.74,64000.0,18.4702,18.4936,18.4624,18.4936,64000.0
2013-10-24 11:00:00,23.75,23.75,23.7,23.71,107800.0,18.5014,18.5014,18.4624,18.4702,107800.0
2013-10-24 11:05:00,23.71,23.73,23.7,23.73,75600.0,18.4702,18.4858,18.4624,18.4858,75600.0
2013-10-24 11:10:00,23.73,23.77,23.72,23.75,91400.0,18.4858,18.5169,18.478,18.5014,91400.0
2013-10-24 11:15:00,23.75,23.77,23.75,23.75,162600.0,18.5014,18.5169,18.5014,18.5014,162600.0
2013-10-24 11:20:00,23.76,23.79,23.75,23.79,101600.0,18.5091,18.5325,18.5014,18.5325,101600.0
2013-10-24 11:25:00,23.8,23.82,23.8,23.81,104600.0,18.5403,18.5559,18.5403,18.5481,104600.0
2013-10-24 11:30:00,23.81,23.81,23.78,23.79,167200.0,18.5481,18.5481,18.5247,18.5325,167200.0
2013-10-24 11:35:00,23.79,23.8,23.76,23.76,80600.0,18.5325,18.5403,18.5091,18.5091,80600.0
2013-10-24 11:40:00,23.77,23.78,23.76,23.77,82400.0,18.5169,18.5247,18.5091,18.5169,82400.0
2013-10-24 11:45:00,23.77,23.8,23.75,23.8,79800.0,18.5169,18.5403,18.5014,18.5403,79800.0
2013-10-24 11:50:00,23.8,23.82,23.78,23.78,59600.0,18.5403,18.5559,18.5247,18.5247,59600.0
2013-10-24 11:55:00,23.78,23.79,23.77,23.78,75400.0,18.5247,18.5325,18.5169,18.5247,75400.0
2013-10-24 12:00:00,23.78,23.78,23.74,23.74,80200.0,18.5247,18.5247,18.4936,18.4936,80200.0
2013-10-24 12:05:00,23.74,23.78,23.74,23.77,133400.0,18.4936,18.5247,18.4936,18.5169,133400.0
2013-10-24 12:10:00,23.77,23.85,23.77,23.85,247400.0,18.5169,18.5793,18.5169,18.5793,247400.0
2013-10-24 12:15:00,23.85,23.89,23.83,23.83,356800.0,18.5793,18.6104,18.5637,18.5637,356800.0
2013-10-24 12:20:00,23.83,23.87,23.82,23.87,231400.0,18.5637,18.5948,18.5559,18.5948,231400.0
2013-10-24 12:25:00,23.87,23.95,23.87,23.93,475400.0,18.5948,18.6572,18.5948,18.6416,475400.0
2013-10-24 12:30:00,23.93,23.93,23.86,23.86,278800.0,18.6416,18.6416,18.587,18.587,278800.0
2013-10-24 12:35:00,23.86,23.9,23.86,23.88,288800.0,18.587,18.6182,18.587,18.6026,288800.0
2013-10-24 12:40:00,23.88,23.89,23.87,23.89,60400.0,18.6026,18.6104,18.5948,18.6104,60400.0
2013-10-24 12:45:00,23.89,23.9,23.87,23.9,90400.0,18.6104,18.6182,18.5948,18.6182,90400.0
2013-10-24 12:50:00,23.9,23.91,23.89,23.9,70800.0,18.6182,18.626,18.6104,18.6182,70800.0
2013-10-24 12:55:00,23.9,23.93,23.89,23.93,116600.0,18.6182,18.6416,18.6104,18.6416,116600.0
2013-10-24 13:00:00,23.93,23.94,23.9,23.92,142400.0,18.6416,18.6494,18.6182,18.6338,142400.0
2013-10-24 13:05:00,23.93,23.94,23.92,23.93,57800.0,18.6416,18.6494,18.6338,18.6416,57800.0
2013-10-24 13:10:00,23.93,23.94,23.92,23.92,116200.0,18.6416,18.6494,18.6338,18.6338,116200.0
2013-10-24 13:15:00,23.92,23.93,23.91,23.92,190200.0,18.6338,18.6416,18.626,18.6338,190200.0
2013-10-24 13:20:00,23.93,23.95,23.92,23.95,132600.0,18.6416,18.6572,18.6338,18.6572,132600.0
2013-10-24 13:25:00,23.95,23.97,23.94,23.96,273600.0,18.6572,18.6727,18.6494,18.6649,273600.0
2013-10-24 13:30:00,23.96,23.97,23.94,23.96,194200.0,18.6649,18.6727,18.6494,18.6649,194200.0
2013-10-24 13:35:00,23.96,23.96,23.93,23.96,127600.0,18.6649,18.6649,18.6416,18.6649,127600.0
2013-10-24 13:40:00,23.96,23.98,23.96,23.98,222200.0,18.6649,18.6805,18.6649,18.6805,222200.0
2013-10-24 13:45:00,23.98,24.0,23.97,23.98,168200.0,18.6805,18.6961,18.6727,18.6805,168200.0
2013-10-24 13:50:00,23.97,23.98,23.92,23.92,139400.0,18.6727,18.6805,18.6338,18.6338,139400.0
2013-10-24 13:55:00,23.93,23.96,23.93,23.94,97600.0,18.6416,18.6649,18.6416,18.6494,97600.0
2013-10-24 14:00:00,23.94,23.95,23.92,23.93,139400.0,18.6494,18.6572,18.6338,18.6416,139400.0
2013-10-24 14:05:00,23.93,23.98,23.93,23.98,199200.0,18.6416,18.6805,18.6416,18.6805,199200.0
2013-10-24 14:10:00,23.98,23.98,23.93,23.94,182200.0,18.6805,18.6805,18.6416,18.6494,182200.0
2013-10-24 14:15:00,23.94,23.96,23.93,23.93,184600.0,18.6494,18.6649,18.6416,18.6416,184600.0
2013-10-24 14:20:00,23.93,23.93,23.92,23.93,95600.0,18.6416,18.6416,18.6338,18.6416,95600.0
2013-10-24 14:25:00,23.93,23.93,23.92,23.93,86800.0,18.6416,18.6416,18.6338,18.6416,86800.0
2013-10-24 14:30:00,23.93,23.93,23.91,23.92,98200.0,18.6416,18.6416,18.626,18.6338,98200.0
2013-10-24 14:35:00,23.92,23.93,23.91,23.92,98000.0,18.6338,18.6416,18.626,18.6338,98000.0
2013-10-24 14:40:00,23.92,23.93,23.92,23.93,121800.0,18.6338,18.6416,18.6338,18.6416,121800.0
2013-10-24 14:45:00,23.93,23.93,23.89,23.89,210200.0,18.6416,18.6416,18.6104,18.6104,210200.0
2013-10-24 14:50:00,23.89,23.89,23.88,23.89,52600.0,18.6104,18.6104,18.6026,18.6104,52600.0
2013-10-24 14:55:00,23.88,23.89,23.88,23.89,72200.0,18.6026,18.6104,18.6026,18.6104,72200.0
2013-10-24 15:00:00,23.89,23.89,23.87,23.88,101600.0,18.6104,18.6104,18.5948,18.6026,101600.0
2013-10-24 15:05:00,23.87,23.88,23.85,23.85,194800.0,18.5948,18.6026,18.5793,18.5793,194800.0
2013-10-24 15:10:00,23.85,23.85,23.85,23.85,146800.0,18.5793,18.5793,18.5793,18.5793,146800.0
2013-10-24 15:15:00,23.85,23.85,23.82,23.83,196200.0,18.5793,18.5793,18.5559,18.5637,196200.0
2013-10-24 15:20:00,23.83,23.83,23.82,23.82,272000.0,18.5637,18.5637,18.5559,18.5559,272000.0
2013-10-24 15:25:00,23.82,23.83,23.81,23.82,297200.0,18.5559,18.5637,18.5481,18.5559,297200.0
2013-10-24 15:30:00,23.82,23.83,23.81,23.82,240000.0,18.5559,18.5637,18.5481,18.5559,240000.0
2013-10-24 15:35:00,23.82,23.83,23.82,23.83,214400.0,18.5559,18.5637,18.5559,18.5637,214400.0
2013-10-24 15:40:00,23.83,23.85,23.83,23.83,282200.0,18.5637,18.5793,18.5637,18.5637,282200.0
2013-10-24 15:45:00,23.83,23.85,23.83,23.85,313400.0,18.5637,18.5793,18.5637,18.5793,313400.0
2013-10-24 15:50:00,23.85,23.86,23.84,23.86,1071400.0,18.5793,18.587,18.5715,18.587,1071400.0
2013-10-24 15:55:00,23.86,23.89,23.86,23.88,865000.0,18.587,18.6104,18.587,18.6026,865000.0
2013-10-25 09:30:00,23.98,23.99,23.88,23.93,676800.0,18.6805,18.6883,18.6026,18.6416,676800.0
2013-10-25 09:35:00,23.91,23.91,23.85,23.88,191200.0,18.626,18.626,18.5793,18.6026,191200.0
2013-10-25 09:40:00,23.87,23.89,23.86,23.87,150400.0,18.5948,18.6104,18.587,18.5948,150400.0
2013-10-25 09:45:00,23.88,23.89,23.86,23.88,174600.0,18.6026,18.6104,18.587,18.6026,174600.0
2013-10-25 09:50:00,23.88,23.96,23.87,23.93,195400.0,18.6026,18.6649,18.5948,18.6416,195400.0
2013-10-25 09:55:00,23.93,23.95,23.91,23.95,349800.0,18.6416,18.6572,18.626,18.6572,349800.0
2013-10-25 10:00:00,23.94,23.95,23.92,23.93,329800.0,18.6494,18.6572,18.6338,18.6416,329800.0
2013-10-25 10:05:00,23.93,23.94,23.92,23.93,100800.0,18.6416,18.6494,18.6338,18.6416,100800.0
2013-10-25 10:10:00,23.93,23.96,23.93,23.93,284400.0,18.6416,18.6649,18.6416,18.6416,284400.0
2013-10-25 10:15:00,23.93,23.93,23.9,23.9,245400.0,18.6416,18.6416,18.6182,18.6182,245400.0
2013-10-25 10:20:00,23.9,23.92,23.9,23.91,263000.0,18.6182,18.6338,18.6182,18.626,263000.0
2013-10-25 10:25:00,23.91,23.91,23.89,23.89,338000.0,18.626,18.626,18.6104,18.6104,338000.0
2013-10-25 10:30:00,23.89,23.89,23.85,23.85,112800.0,18.6104,18.6104,18.5793,18.5793,112800.0
2013-10-25 10:35:00,23.85,23.91,23.85,23.9,187000.0,18.5793,18.626,18.5793,18.6182,187000.0
2013-10-25 10:40:00,23.9,23.9,23.86,23.86,215600.0,18.6182,18.6182,18.587,18.587,215600.0
2013-10-25 10:45:00,23.86,23.86,23.82,23.85,286000.0,18.587,18.587,18.5559,18.5793,286000.0
2013-10-25 10:50:00,23.85,23.92,23.85,23.9,233200.0,18.5793,18.6338,18.5793,18.6182,233200.0
2013-10-25 10:55:00,23.9,23.91,23.89,23.9,191600.0,18.6182,18.626,18.6104,18.6182,191600.0
2013-10-25 11:00:00,23.9,23.91,23.88,23.89,215200.0,18.6182,18.626,18.6026,18.6104,215200.0
2013-10-25 11:05:00,23.9,23.9,23.86,23.87,152600.0,18.6182,18.6182,18.587,18.5948,152600.0
2013-10-25 11:10:00,23.88,23.92,23.88,23.9,84000.0,18.6026,18.6338,18.6026,18.6182,84000.0
2013-10-25 11:15:00,23.9,23.92,23.89,23.9,98800.0,18.6182,18.6338,18.6104,18.6182,98800.0
2013-10-25 11:20:00,23.91,23.92,23.9,23.92,74000.0,18.626,18.6338,18.6182,18.6338,74000.0
2013-10-25 11:25:00,23.92,23.93,23.9,23.93,102000.0,18.6338,18.6416,18.6182,18.6416,102000.0
2013-10-25 11:30:00,23.93,23.96,23.93,23.93,174000.0,18.6416,18.6649,18.6416,18.6416,174000.0
2013-10-25 11:35:00,23.93,23.98,23.92,23.98,345800.0,18.6416,18.6805,18.6338,18.6805,345800.0
2013-10-25 11:40:00,23.98,24.0,23.97,24.0,204200.0,18.6805,18.6961,18.6727,18.6961,204200.0
2013-10-25 11:45:00,24.0,24.0,23.99,24.0,249800.0,18.6961,18.6961,18.6883,18.6961,249800.0
2013-10-25 11:50:00,23.99,23.99,23.96,23.97,155400.0,18.6883,18.6883,18.6649,18.6727,155400.0
2013-10-25 11:55:00,23.97,23.97,23.95,23.96,71800.0,18.6727,18.6727,18.6572,18.6649,71800.0
2013-10-25 12:00:00,23.97,23.97,23.95,23.97,169800.0,18.6727,18.6727,18.6572,18.6727,169800.0
2013-10-25 12:05:00,23.97,24.03,23.96,24.03,242200.0,18.6727,18.7195,18.6649,18.7195,242200.0
2013-10-25 12:10:00,24.03,24.04,24.02,24.03,223000.0,18.7195,18.7273,18.7117,18.7195,223000.0
2013-10-25 12:15:00,24.03,24.06,24.02,24.05,120400.0,18.7195,18.7428,18.7117,18.7351,120400.0
2013-10-25 12:20:00,24.04,24.05,24.03,24.03,86600.0,18.7273,18.7351,18.7195,18.7195,86600.0
2013-10-25 12:25:00,24.03,24.05,24.02,24.03,126200.0,18.7195,18.7351,18.7117,18.7195,126200.0
2013-10-25 12:30:00,24.03,24.03,24.01,24.02,237200.0,18.7195,18.7195,18.7039,18.7117,237200.0
2013-10-25 12:35:00,24.02,24.03,24.01,24.02,114600.0,18.7117,18.7195,18.7039,18.7117,114600.0
2013-10-25 12:40:00,24.02,24.02,23.99,24.0,132200.0,18.7117,18.7117,18.6883,18.6961,132200.0
2013-10-25 12:45:00,23.99,24.0,23.99,24.0,117400.0,18.6883,18.6961,18.6883,18.6961,117400.0
2013-10-25 12:50:00,24.0,24.0,23.99,24.0,62600.0,18.6961,18.6961,18.6883,18.6961,62600.0
2013-10-25 12:55:00,24.0,24.0,23.99,24.0,105600.0,18.6961,18.6961,18.6883,18.6961,105600.0
2013-10-25 13:00:00,24.0,24.01,24.0,24.0,50000.0,18.6961,18.7039,18.6961,18.6961,50000.0
2013-10-25 13:05:00,24.01,24.01,24.0,24.0,44600.0,18.7039,18.7039,18.6961,18.6961,44600.0
2013-10-25 13:10:00,24.0,24.01,23.99,24.01,188800.0,18.6961,18.7039,18.6883,18.7039,188800.0
2013-10-25 13:15:00,24.01,24.03,24.01,24.01,91400.0,18.7039,18.7195,18.7039,18.7039,91400.0
2013-10-25 13:20:00,24.01,24.01,23.99,24.0,85000.0,18.7039,18.7039,18.6883,18.6961,85000.0
2013-10-25 13:25:00,24.01,24.02,24.0,24.01,88800.0,18.7039,18.7117,18.6961,18.7039,88800.0
2013-10-25 13:30:00,24.01,24.02,24.0,24.01,111400.0,18.7039,18.7117,18.6961,18.7039,111400.0
2013-10-25 13:35:00,24.02,24.03,24.0,24.03,80200.0,18.7117,18.7195,18.6961,18.7195,80200.0
2013-10-25 13:40:00,24.03,24.05,24.03,24.04,91800.0,18.7195,18.7351,18.7195,18.7273,91800.0
2013-10-25 13:45:00,24.04,24.05,24.02,24.05,447400.0,18.7273,18.7351,18.7117,18.7351,447400.0
2013-10-25 13:50:00,24.04,24.08,24.04,24.08,123400.0,18.7273,18.7584,18.7273,18.7584,123400.0
2013-10-25 13:55:00,24.08,24.08,24.05,24.05,153600.0,18.7584,18.7584,18.7351,18.7351,153600.0
2013-10-25 14:00:00,24.05,24.06,24.04,24.05,85400.0,18.7351,18.7428,18.7273,18.7351,85400.0
2013-10-25 14:05:00,24.05,24.06,24.04,24.05,181200.0,18.7351,18.7428,18.7273,18.7351,181200.0
2013-10-25 14:10:00,24.05,24.06,24.04,24.06,97200.0,18.7351,18.7428,18.7273,18.7428,97200.0
2013-10-25 14:15:00,24.07,24.07,24.05,24.05,235000.0,18.7506,18.7506,18.7351,18.7351,235000.0
2013-10-25 14:20:00,24.05,24.05,24.02,24.03,100400.0,18.7351,18.7351,18.7117,18.7195,100400.0
2013-10-25 14:25:00,24.02,24.03,24.0,24.0,147400.0,18.7117,18.7195,18.6961,18.6961,147400.0
2013-10-25 14:30:00,24.0,24.0,23.95,23.96,208000.0,18.6961,18.6961,18.6572,18.6649,208000.0
2013-10-25 14:35:00,23.95,23.97,23.95,23.96,133400.0,18.6572,18.6727,18.6572,18.6649,133400.0
2013-10-25 14:40:00,23.96,23.99,23.96,23.97,158000.0,18.6649,18.6883,18.6649,18.6727,158000.0
2013-10-25 14:45:00,23.97,23.98,23.97,23.98,42800.0,18.6727,18.6805,18.6727,18.6805,42800.0
2013-10-25 14:50:00,23.98,23.98,23.97,23.97,97600.0,18.6805,18.6805,18.6727,18.6727,97600.0
2013-10-25 14:55:00,23.98,23.99,23.98,23.99,341200.0,18.6805,18.6883,18.6805,18.6883,341200.0
2013-10-25 15:00:00,23.99,24.0,23.98,23.99,194000.0,18.6883,18.6961,18.6805,18.6883,194000.0
2013-10-25 15:05:00,23.99,23.99,23.98,23.98,186200.0,18.6883,18.6883,18.6805,18.6805,186200.0
2013-10-25 15:10:00,23.98,23.98,23.96,23.96,183200.0,18.6805,18.6805,18.6649,18.6649,183200.0
2013-10-25 15:15:00,23.96,23.97,23.96,23.97,881800.0,18.6649,18.6727,18.6649,18.6727,881800.0
2013-10-25 15:20:00,23.97,23.99,23.97,23.99,204400.0,18.6727,18.6883,18.6727,18.6883,204400.0
2013-10-25 15:25:00,23.99,23.99,23.99,23.99,41800.0,18.6883,18.6883,18.6883,18.6883,41800.0
2013-10-25 15:30:00,23.99,24.03,23.99,24.01,395400.0,18.6883,18.7195,18.6883,18.7039,395400.0
2013-10-25 15:35:00,24.01,24.02,24.0,24.02,201600.0,18.7039,18.7117,18.6961,18.7117,201600.0
2013-10-25 15:40:00,24.01,24.03,24.01,24.03,189000.0,18.7039,18.7195,18.7039,18.7195,189000.0
2013-10-25 15:45:00,24.03,24.06,24.03,24.06,416000.0,18.7195,18.7428,18.7195,18.7428,416000.0
2013-10-25 15:50:00,24.06,24.07,24.05,24.05,764800.0,18.7428,18.7506,18.7351,18.7351,764800.0
2013-10-25 15:55:00,24.06,24.1,24.05,24.09,860400.0,18.7428,18.774,18.7351,18.7662,860400.0
2013-10-28 09:30:00,24.18,24.18,23.99,24.0,493800.0,18.8363,18.8363,18.6883,18.6961,493800.0
2013-10-28 09:35:00,24.0,24.1,24.0,24.08,221800.0,18.6961,18.774,18.6961,18.7584,221800.0
2013-10-28 09:40:00,24.07,24.11,24.07,24.1,156000.0,18.7506,18.7818,18.7506,18.774,156000.0
2013-10-28 09:45:00,24.1,24.11,24.08,24.08,186000.0,18.774,18.7818,18.7584,18.7584,186000.0
2013-10-28 09:50:00,24.08,24.09,24.05,24.07,390000.0,18.7584,18.7662,18.7351,18.7506,390000.0
2013-10-28 09:55:00,24.07,24.13,24.07,24.09,121600.0,18.7506,18.7974,18.7506,18.7662,121600.0
2013-10-28 10:00:00,24.09,24.11,24.07,24.11,201800.0,18.7662,18.7818,18.7506,18.7818,201800.0
2013-10-28 10:05:00,24.11,24.11,24.07,24.08,139200.0,18.7818,18.7818,18.7506,18.7584,139200.0
2013-10-28 10:10:00,24.08,24.11,24.07,24.09,275800.0,18.7584,18.7818,18.7506,18.7662,275800.0
2013-10-28 10:15:00,24.09,24.11,24.09,24.11,368600.0,18.7662,18.7818,18.7662,18.7818,368600.0
2013-10-28 10:20:00,24.11,24.11,24.09,24.1,223800.0,18.7818,18.7818,18.7662,18.774,223800.0
2013-10-28 10:25:00,24.1,24.11,24.09,24.1,339000.0,18.774,18.7818,18.7662,18.774,339000.0
2013-10-28 10:30:00,24.1,24.1,24.07,24.09,148200.0,18.774,18.774,18.7506,18.7662,148200.0
2013-10-28 10:35:00,24.09,24.1,24.08,24.09,68000.0,18.7662,18.774,18.7584,18.7662,68000.0
2013-10-28 10:40:00,24.09,24.09,24.06,24.08,120000.0,18.7662,18.7662,18.7428,18.7584,120000.0
2013-10-28 10:45:00,24.08,24.1,24.08,24.1,117800.0,18.7584,18.774,18.7584,18.774,117800.0
2013-10-28 10:50:00,24.1,24.11,24.1,24.11,182800.0,18.774,18.7818,18.774,18.7818,182800.0
2013-10-28 10:55:00,24.11,24.14,24.11,24.14,231200.0,18.7818,18.8052,18.7818,18.8052,231200.0
2013-10-28 11:00:00,24.13,24.14,24.1,24.11,814200.0,18.7974,18.8052,18.774,18.7818,814200.0
2013-10-28 11:05:00,24.11,24.13,24.1,24.1,579200.0,18.7818,18.7974,18.774,18.774,579200.0
2013-10-28 11:10:00,24.1,24.14,24.1,24.12,237000.0,18.774,18.8052,18.774,18.7896,237000.0
2013-10-28 11:15:00,24.13,24.13,24.09,24.09,155400.0,18.7974,18.7974,18.7662,18.7662,155400.0
2013-10-28 11:20:00,24.1,24.1,24.08,24.1,165000.0,18.774,18.774,18.7584,18.774,165000.0
2013-10-28 11:25:00,24.1,24.13,24.09,24.13,243600.0,18.774,18.7974,18.7662,18.7974,243600.0
2013-10-28 11:30:00,24.12,24.13,24.11,24.13,181400.0,18.7896,18.7974,18.7818,18.7974,181400.0
2013-10-28 11:35:00,24.13,24.15,24.12,24.13,147000.0,18.7974,18.813,18.7896,18.7974,147000.0
2013-10-28 11:40:00,24.13,24.14,24.12,24.13,136000.0,18.7974,18.8052,18.7896,18.7974,136000.0
2013-10-28 11:45:00,24.13,24.14,24.11,24.12,117000.0,18.7974,18.8052,18.7818,18.7896,117000.0
2013-10-28 11:50:00,24.12,24.13,24.11,24.13,181000.0,18.7896,18.7974,18.7818,18.7974,181000.0
2013-10-28 11:55:00,24.13,24.15,24.11,24.13,299400.0,18.7974,18.813,18.7818,18.7974,299400.0
2013-10-28 12:00:00,24.13,24.13,24.12,24.13,47400.0,18.7974,18.7974,18.7896,18.7974,47400.0
2013-10-28 12:05:00,24.13,24.13,24.1,24.11,74800.0,18.7974,18.7974,18.774,18.7818,74800.0
2013-10-28 12:10:00,24.11,24.11,24.1,24.1,192200.0,18.7818,18.7818,18.774,18.774,192200.0
2013-10-28 12:15:00,24.11,24.11,24.09,24.1,199200.0,18.7818,18.7818,18.7662,18.774,199200.0
2013-10-28 12:20:00,24.11,24.11,24.09,24.1,79800.0,18.7818,18.7818,18.7662,18.774,79800.0
2013-10-28 12:25:00,24.1,24.11,24.09,24.1,84000.0,18.774,18.7818,18.7662,18.774,84000.0
2013-10-28 12:30:00,24.1,24.11,24.09,24.1,109600.0,18.774,18.7818,18.7662,18.774,109600.0
2013-10-28 12:35:00,24.1,24.1,24.09,24.1,70800.0,18.774,18.774,18.7662,18.774,70800.0
2013-10-28 12:40:00,24.1,24.1,24.08,24.09,215400.0,18.774,18.774,18.7584,18.7662,215400.0
2013-10-28 12:45:00,24.08,24.11,24.08,24.11,82200.0,18.7584,18.7818,18.7584,18.7818,82200.0
2013-10-28 12:50:00,24.1,24.11,24.09,24.1,112000.0,18.774,18.7818,18.7662,18.774,112000.0
2013-10-28 12:55:00,24.11,24.12,24.11,24.11,75400.0,18.7818,18.7896,18.7818,18.7818,75400.0
2013-10-28 13:00:00,24.11,24.12,24.1,24.1,57400.0,18.7818,18.7896,18.774,18.774,57400.0
2013-10-28 13:05:00,24.11,24.12,24.1,24.12,88800.0,18.7818,18.7896,18.774,18.7896,88800.0
2013-10-28 13:10:00,24.11,24.13,24.11,24.13,76400.0,18.7818,18.7974,18.7818,18.7974,76400.0
2013-10-28 13:15:00,24.13,24.13,24.12,24.13,131600.0,18.7974,18.7974,18.7896,18.7974,131600.0
2013-10-28 13:20:00,24.13,24.14,24.12,24.13,126600.0,18.7974,18.8052,18.7896,18.7974,126600.0
2013-10-28 13:25:00,24.13,24.13,24.11,24.11,37600.0,18.7974,18.7974,18.7818,18.7818,37600.0
2013-10-28 13:30:00,24.11,24.13,24.11,24.11,128000.0,18.7818,18.7974,18.7818,18.7818,128000.0
2013-10-28 13:35:00,24.11,24.11,24.11,24.11,182400.0,18.7818,18.7818,18.7818,18.7818,182400.0
2013-10-28 13:40:00,24.11,24.13,24.11,24.12,77600.0,18.7818,18.7974,18.7818,18.7896,77600.0
2013-10-28 13:45:00,24.12,24.13,24.11,24.11,31600.0,18.7896,18.7974,18.7818,18.7818,31600.0
2013-10-28 13:50:00,24.11,24.11,24.11,24.11,165000.0,18.7818,18.7818,18.7818,18.7818,165000.0
2013-10-28 13:55:00,24.11,24.11,24.1,24.11,104200.0,18.7818,18.7818,18.774,18.7818,104200.0
2013-10-28 14:00:00,24.11,24.11,24.1,24.1,162000.0,18.7818,18.7818,18.774,18.774,162000.0
2013-10-28 14:05:00,24.1,24.11,24.09,24.1,87000.0,18.774,18.7818,18.7662,18.774,87000.0
2013-10-28 14:10:00,24.1,24.1,24.08,24.09,112000.0,18.774,18.774,18.7584,18.7662,112000.0
2013-10-28 14:15:00,24.09,24.1,24.09,24.1,33400.0,18.7662,18.774,18.7662,18.774,33400.0
2013-10-28 14:20:00,24.1,24.11,24.09,24.11,178000.0,18.774,18.7818,18.7662,18.7818,178000.0
2013-10-28 14:25:00,24.11,24.12,24.11,24.12,80600.0,18.7818,18.7896,18.7818,18.7896,80600.0
2013-10-28 14:30:00,24.11,24.12,24.11,24.12,69800.0,18.7818,18.7896,18.7818,18.7896,69800.0
2013-10-28 14:35:00,24.11,24.13,24.11,24.13,132400.0,18.7818,18.7974,18.7818,18.7974,132400.0
2013-10-28 14:40:00,24.13,24.13,24.12,24.13,71800.0,18.7974,18.7974,18.7896,18.7974,71800.0
2013-10-28 14:45:00,24.13,24.13,24.11,24.13,89400.0,18.7974,18.7974,18.7818,18.7974,89400.0
2013-10-28 14:50:00,24.13,24.14,24.12,24.13,108000.0,18.7974,18.8052,18.7896,18.7974,108000.0
2013-10-28 14:55:00,24.14,24.16,24.13,24.16,185400.0,18.8052,18.8207,18.7974,18.8207,185400.0
2013-10-28 15:00:00,24.15,24.16,24.15,24.15,250400.0,18.813,18.8207,18.813,18.813,250400.0
2013-10-28 15:05:00,24.15,24.16,24.11,24.11,167600.0,18.813,18.8207,18.7818,18.7818,167600.0
2013-10-28 15:10:00,24.12,24.14,24.1,24.1,527600.0,18.7896,18.8052,18.774,18.774,527600.0
2013-10-28 15:15:00,24.1,24.11,24.1,24.1,188600.0,18.774,18.7818,18.774,18.774,188600.0
2013-10-28 15:20:00,24.1,24.11,24.09,24.1,112400.0,18.774,18.7818,18.7662,18.774,112400.0
2013-10-28 15:25:00,24.1,24.1,24.09,24.1,88600.0,18.774,18.774,18.7662,18.774,88600.0
2013-10-28 15:30:00,24.1,24.11,24.09,24.11,150600.0,18.774,18.7818,18.7662,18.7818,150600.0
2013-10-28 15:35:00,24.1,24.12,24.09,24.1,226200.0,18.774,18.7896,18.7662,18.774,226200.0
2013-10-28 15:40:00,24.1,24.11,24.09,24.1,297400.0,18.774,18.7818,18.7662,18.774,297400.0
2013-10-28 15:45:00,24.1,24.12,24.08,24.12,395000.0,18.774,18.7896,18.7584,18.7896,395000.0
2013-10-28 15:50:00,24.12,24.12,24.05,24.09,1080000.0,18.7896,18.7896,18.7351,18.7662,1080000.0
2013-10-28 15:55:00,24.09,24.13,24.08,24.13,1172200.0,18.7662,18.7974,18.7584,18.7974,1172200.0
2013-10-29 09:30:00,24.1,24.11,24.06,24.07,432400.0,18.774,18.7818,18.7428,18.7506,432400.0
2013-10-29 09:35:00,24.07,24.1,23.99,24.0,592800.0,18.7506,18.774,18.6883,18.6961,592800.0
2013-10-29 09:40:00,23.99,24.01,23.94,23.95,716000.0,18.6883,18.7039,18.6494,18.6572,716000.0
2013-10-29 09:45:00,23.95,23.96,23.9,23.92,374800.0,18.6572,18.6649,18.6182,18.6338,374800.0
2013-10-29 09:50:00,23.91,23.92,23.81,23.85,664600.0,18.626,18.6338,18.5481,18.5793,664600.0
2013-10-29 09:55:00,23.85,23.96,23.85,23.95,498000.0,18.5793,18.6649,18.5793,18.6572,498000.0
2013-10-29 10:00:00,23.94,23.95,23.88,23.9,342800.0,18.6494,18.6572,18.6026,18.6182,342800.0
2013-10-29 10:05:00,23.9,23.93,23.86,23.91,354200.0,18.6182,18.6416,18.587,18.626,354200.0
2013-10-29 10:10:00,23.92,23.96,23.9,23.96,380000.0,18.6338,18.6649,18.6182,18.6649,380000.0
2013-10-29 10:15:00,23.95,23.98,23.94,23.96,269000.0,18.6572,18.6805,18.6494,18.6649,269000.0
2013-10-29 10:20:00,23.96,23.97,23.9,23.9,193000.0,18.6649,18.6727,18.6182,18.6182,193000.0
2013-10-29 10:25:00,23.9,23.9,23.82,23.88,385000.0,18.6182,18.6182,18.5559,18.6026,385000.0
2013-10-29 10:30:00,23.88,23.91,23.88,23.9,363800.0,18.6026,18.626,18.6026,18.6182,363800.0
2013-10-29 10:35:00,23.9,23.93,23.89,23.9,320600.0,18.6182,18.6416,18.6104,18.6182,320600.0
2013-10-29 10:40:00,23.91,23.93,23.88,23.92,166200.0,18.626,18.6416,18.6026,18.6338,166200.0
2013-10-29 10:45:00,23.92,23.93,23.9,23.91,180400.0,18.6338,18.6416,18.6182,18.626,180400.0
2013-10-29 10:50:00,23.91,23.98,23.91,23.95,353800.0,18.626,18.6805,18.626,18.6572,353800.0
2013-10-29 10:55:00,23.96,23.96,23.93,23.95,174200.0,18.6649,18.6649,18.6416,18.6572,174200.0
2013-10-29 11:00:00,23.95,23.97,23.92,23.96,572000.0,18.6572,18.6727,18.6338,18.6649,572000.0
2013-10-29 11:05:00,23.95,23.97,23.93,23.94,468400.0,18.6572,18.6727,18.6416,18.6494,468400.0
2013-10-29 11:10:00,23.93,23.93,23.88,23.9,395000.0,18.6416,18.6416,18.6026,18.6182,395000.0
2013-10-29 11:15:00,23.9,23.93,23.9,23.93,105000.0,18.6182,18.6416,18.6182,18.6416,105000.0
2013-10-29 11:20:00,23.92,23.93,23.89,23.89,108200.0,18.6338,18.6416,18.6104,18.6104,108200.0
2013-10-29 11:25:00,23.89,23.93,23.88,23.93,516600.0,18.6104,18.6416,18.6026,18.6416,516600.0
2013-10-29 11:30:00,23.93,23.93,23.9,23.91,140600.0,18.6416,18.6416,18.6182,18.626,140600.0
2013-10-29 11:35:00,23.9,23.91,23.9,23.9,212800.0,18.6182,18.626,18.6182,18.6182,212800.0
2013-10-29 11:40:00,23.89,23.9,23.87,23.87,244600.0,18.6104,18.6182,18.5948,18.5948,244600.0
2013-10-29 11:45:00,23.86,23.9,23.86,23.9,163800.0,18.587,18.6182,18.587,18.6182,163800.0
2013-10-29 11:50:00,23.9,23.91,23.89,23.9,116600.0,18.6182,18.626,18.6104,18.6182,116600.0
2013-10-29 11:55:00,23.9,23.91,23.89,23.91,108600.0,18.6182,18.626,18.6104,18.626,108600.0
2013-10-29 12:00:00,23.91,23.91,23.89,23.89,137800.0,18.626,18.626,18.6104,18.6104,137800.0
2013-10-29 12:05:00,23.89,23.89,23.86,23.86,104000.0,18.6104,18.6104,18.587,18.587,104000.0
2013-10-29 12:10:00,23.86,23.86,23.85,23.85,559000.0,18.587,18.587,18.5793,18.5793,559000.0
2013-10-29 12:15:00,23.85,23.86,23.85,23.85,475600.0,18.5793,18.587,18.5793,18.5793,475600.0
2013-10-29 12:20:00,23.85,23.85,23.83,23.83,351000.0,18.5793,18.5793,18.5637,18.5637,351000.0
2013-10-29 12:25:00,23.84,23.85,23.83,23.84,189400.0,18.5715,18.5793,18.5637,18.5715,189400.0
2013-10-29 12:30:00,23.84,23.84,23.82,23.82,182800.0,18.5715,18.5715,18.5559,18.5559,182800.0
2013-10-29 12:35:00,23.82,23.82,23.79,23.81,194400.0,18.5559,18.5559,18.5325,18.5481,194400.0
2013-10-29 12:40:00,23.81,23.81,23.77,23.78,143200.0,18.5481,18.5481,18.5169,18.5247,143200.0
2013-10-29 12:45:00,23.78,23.81,23.77,23.8,219800.0,18.5247,18.5481,18.5169,18.5403,219800.0
2013-10-29 12:50:00,23.79,23.82,23.79,23.82,143400.0,18.5325,18.5559,18.5325,18.5559,143400.0
2013-10-29 12:55:00,23.82,23.84,23.81,23.84,153200.0,18.5559,18.5715,18.5481,18.5715,153200.0
2013-10-29 13:00:00,23.83,23.89,23.83,23.88,243000.0,18.5637,18.6104,18.5637,18.6026,243000.0
2013-10-29 13:05:00,23.88,23.89,23.86,23.89,626200.0,18.6026,18.6104,18.587,18.6104,626200.0
2013-10-29 13:10:00,23.89,23.9,23.86,23.86,101400.0,18.6104,18.6182,18.587,18.587,101400.0
2013-10-29 13:15:00,23.86,23.88,23.86,23.86,167000.0,18.587,18.6026,18.587,18.587,167000.0
2013-10-29 13:20:00,23.86,23.86,23.84,23.84,63600.0,18.587,18.587,18.5715,18.5715,63600.0
2013-10-29 13:25:00,23.84,23.86,23.83,23.86,133600.0,18.5715,18.587,18.5637,18.587,133600.0
2013-10-29 13:30:00,23.86,23.89,23.85,23.86,144000.0,18.587,18.6104,18.5793,18.587,144000.0
2013-10-29 13:35:00,23.86,23.89,23.86,23.86,163000.0,18.587,18.6104,18.587,18.587,163000.0
2013-10-29 13:40:00,23.86,23.86,23.85,23.85,91200.0,18.587,18.587,18.5793,18.5793,91200.0
2013-10-29 13:45:00,23.85,23.89,23.85,23.86,245000.0,18.5793,18.6104,18.5793,18.587,245000.0
2013-10-29 13:50:00,23.86,23.87,23.85,23.86,264000.0,18.587,18.5948,18.5793,18.587,264000.0
2013-10-29 13:55:00,23.86,23.87,23.85,23.86,359000.0,18.587,18.5948,18.5793,18.587,359000.0
2013-10-29 14:00:00,23.87,23.87,23.86,23.86,192400.0,18.5948,18.5948,18.587,18.587,192400.0
2013-10-29 14:05:00,23.86,23.89,23.86,23.89,349600.0,18.587,18.6104,18.587,18.6104,349600.0
2013-10-29 14:10:00,23.89,23.9,23.88,23.88,64000.0,18.6104,18.6182,18.6026,18.6026,64000.0
2013-10-29 14:15:00,23.88,23.89,23.87,23.88,101800.0,18.6026,18.6104,18.5948,18.6026,101800.0
2013-10-29 14:20:00,23.88,23.89,23.87,23.89,164800.0,18.6026,18.6104,18.5948,18.6104,164800.0
2013-10-29 14:25:00,23.89,23.89,23.88,23.88,109000.0,18.6104,18.6104,18.6026,18.6026,109000.0
2013-10-29 14:30:00,23.88,23.88,23.86,23.88,224800.0,18.6026,18.6026,18.587,18.6026,224800.0
2013-10-29 14:35:00,23.88,23.89,23.86,23.86,558400.0,18.6026,18.6104,18.587,18.587,558400.0
2013-10-29 14:40:00,23.86,23.86,23.83,23.83,377800.0,18.587,18.587,18.5637,18.5637,377800.0
2013-10-29 14:45:00,23.83,23.83,23.81,23.82,272600.0,18.5637,18.5637,18.5481,18.5559,272600.0
2013-10-29 14:50:00,23.83,23.83,23.81,23.82,370400.0,18.5637,18.5637,18.5481,18.5559,370400.0
2013-10-29 14:55:00,23.82,23.82,23.8,23.81,489000.0,18.5559,18.5559,18.5403,18.5481,489000.0
2013-10-29 15:00:00,23.8,23.8,23.78,23.8,284800.0,18.5403,18.5403,18.5247,18.5403,284800.0
2013-10-29 15:05:00,23.8,23.86,23.8,23.84,714400.0,18.5403,18.587,18.5403,18.5715,714400.0
2013-10-29 15:10:00,23.84,23.85,23.84,23.85,275800.0,18.5715,18.5793,18.5715,18.5793,275800.0
2013-10-29 15:15:00,23.85,23.85,23.83,23.85,354800.0,18.5793,18.5793,18.5637,18.5793,354800.0
2013-10-29 15:20:00,23.85,23.85,23.83,23.85,249800.0,18.5793,18.5793,18.5637,18.5793,249800.0
2013-10-29 15:25:00,23.85,23.85,23.84,23.84,405200.0,18.5793,18.5793,18.5715,18.5715,405200.0
2013-10-29 15:30:00,23.84,23.84,23.82,23.82,348600.0,18.5715,18.5715,18.5559,18.5559,348600.0
2013-10-29 15:35:00,23.82,23.82,23.8,23.8,185200.0,18.5559,18.5559,18.5403,18.5403,185200.0
2013-10-29 15:40:00,23.8,23.83,23.8,23.82,708200.0,18.5403,18.5637,18.5403,18.5559,708200.0
2013-10-29 15:45:00,23.81,23.84,23.79,23.79,477400.0,18.5481,18.5715,18.5325,18.5325,477400.0
2013-10-29 15:50:00,23.79,23.85,23.79,23.83,796200.0,18.5325,18.5793,18.5325,18.5637,796200.0
2013-10-29 15:55:00,23.83,23.86,23.82,23.86,1041400.0,18.5637,18.587,18.5559,18.587,1041400.0
2013-10-30 09:30:00,23.93,23.93,23.58,23.79,1602000.0,18.6416,18.6416,18.3689,18.5325,1602000.0
2013-10-30 09:35:00,23.79,23.84,23.71,23.72,987800.0,18.5325,18.5715,18.4702,18.478,987800.0
2013-10-30 09:40:00,23.72,23.82,23.7,23.78,2223400.0,18.478,18.5559,18.4624,18.5247,2223400.0
2013-10-30 09:45:00,23.78,23.79,23.68,23.68,608000.0,18.5247,18.5325,18.4468,18.4468,608000.0
2013-10-30 09:50:00,23.68,23.73,23.65,23.65,521800.0,18.4468,18.4858,18.4235,18.4235,521800.0
2013-10-30 09:55:00,23.65,23.67,23.55,23.57,864200.0,18.4235,18.439,18.3456,18.3611,864200.0
2013-10-30 10:00:00,23.57,23.6,23.5,23.5,629000.0,18.3611,18.3845,18.3066,18.3066,629000.0
2013-10-30 10:05:00,23.5,23.51,23.43,23.47,422400.0,18.3066,18.3144,18.2521,18.2832,422400.0
2013-10-30 10:10:00,23.47,23.55,23.47,23.54,346200.0,18.2832,18.3456,18.2832,18.3378,346200.0
2013-10-30 10:15:00,23.53,23.57,23.52,23.55,247000.0,18.33,18.3611,18.3222,18.3456,247000.0
2013-10-30 10:20:00,23.55,23.56,23.5,23.55,398000.0,18.3456,18.3533,18.3066,18.3456,398000.0
2013-10-30 10:25:00,23.55,23.56,23.49,23.52,345800.0,18.3456,18.3533,18.2988,18.3222,345800.0
2013-10-30 10:30:00,23.52,23.57,23.52,23.52,218800.0,18.3222,18.3611,18.3222,18.3222,218800.0
2013-10-30 10:35:00,23.52,23.54,23.49,23.52,208600.0,18.3222,18.3378,18.2988,18.3222,208600.0
2013-10-30 10:40:00,23.51,23.57,23.5,23.51,330400.0,18.3144,18.3611,18.3066,18.3144,330400.0
2013-10-30 10:45:00,23.51,23.59,23.5,23.59,183000.0,18.3144,18.3767,18.3066,18.3767,183000.0
2013-10-30 10:50:00,23.59,23.59,23.57,23.58,182200.0,18.3767,18.3767,18.3611,18.3689,182200.0
2013-10-30 10:55:00,23.58,23.63,23.57,23.63,258600.0,18.3689,18.4079,18.3611,18.4079,258600.0
2013-10-30 11:00:00,23.63,23.63,23.58,23.6,442400.0,18.4079,18.4079,18.3689,18.3845,442400.0
2013-10-30 11:05:00,23.6,23.63,23.59,23.61,229400.0,18.3845,18.4079,18.3767,18.3923,229400.0
2013-10-30 11:10:00,23.61,23.61,23.6,23.6,126000.0,18.3923,18.3923,18.3845,18.3845,126000.0
2013-10-30 11:15:00,23.6,23.61,23.59,23.59,270800.0,18.3845,18.3923,18.3767,18.3767,270800.0
2013-10-30 11:20:00,23.59,23.6,23.57,23.58,265200.0,18.3767,18.3845,18.3611,18.3689,265200.0
2013-10-30 11:25:00,23.58,23.61,23.58,23.6,170800.0,18.3689,18.3923,18.3689,18.3845,170800.0
2013-10-30 11:30:00,23.6,23.6,23.58,23.59,157800.0,18.3845,18.3845,18.3689,18.3767,157800.0
2013-10-30 11:35:00,23.58,23.59,23.55,23.55,273000.0,18.3689,18.3767,18.3456,18.3456,273000.0
2013-10-30 11:40:00,23.55,23.57,23.5,23.56,298000.0,18.3456,18.3611,18.3066,18.3533,298000.0
2013-10-30 11:45:00,23.55,23.59,23.55,23.57,112400.0,18.3456,18.3767,18.3456,18.3611,112400.0
2013-10-30 11:50:00,23.57,23.59,23.57,23.57,153600.0,18.3611,18.3767,18.3611,18.3611,153600.0
2013-10-30 11:55:00,23.57,23.6,23.57,23.57,200000.0,18.3611,18.3845,18.3611,18.3611,200000.0
2013-10-30 12:00:00,23.57,23.6,23.57,23.6,268200.0,18.3611,18.3845,18.3611,18.3845,268200.0
2013-10-30 12:05:00,23.6,23.61,23.59,23.6,519600.0,18.3845,18.3923,18.3767,18.3845,519600.0
2013-10-30 12:10:00,23.6,23.6,23.56,23.56,117600.0,18.3845,18.3845,18.3533,18.3533,117600.0
2013-10-30 12:15:00,23.56,23.57,23.5,23.5,228400.0,18.3533,18.3611,18.3066,18.3066,228400.0
2013-10-30 12:20:00,23.5,23.51,23.5,23.51,134400.0,18.3066,18.3144,18.3066,18.3144,134400.0
2013-10-30 12:25:00,23.51,23.55,23.5,23.55,202400.0,18.3144,18.3456,18.3066,18.3456,202400.0
2013-10-30 12:30:00,23.55,23.58,23.55,23.57,89200.0,18.3456,18.3689,18.3456,18.3611,89200.0
2013-10-30 12:35:00,23.57,23.59,23.57,23.59,114400.0,18.3611,18.3767,18.3611,18.3767,114400.0
2013-10-30 12:40:00,23.59,23.63,23.59,23.62,157200.0,18.3767,18.4079,18.3767,18.4001,157200.0
2013-10-30 12:45:00,23.61,23.64,23.61,23.62,118000.0,18.3923,18.4157,18.3923,18.4001,118000.0
2013-10-30 12:50:00,23.62,23.65,23.6,23.62,124000.0,18.4001,18.4235,18.3845,18.4001,124000.0
2013-10-30 12:55:00,23.61,23.66,23.61,23.65,401800.0,18.3923,18.4312,18.3923,18.4235,401800.0
2013-10-30 13:00:00,23.65,23.66,23.65,23.65,199200.0,18.4235,18.4312,18.4235,18.4235,199200.0
2013-10-30 13:05:00,23.66,23.66,23.61,23.62,98600.0,18.4312,18.4312,18.3923,18.4001,98600.0
2013-10-30 13:10:00,23.61,23.62,23.58,23.59,122400.0,18.3923,18.4001,18.3689,18.3767,122400.0
2013-10-30 13:15:00,23.59,23.59,23.55,23.55,62600.0,18.3767,18.3767,18.3456,18.3456,62600.0
2013-10-30 13:20:00,23.55,23.55,23.5,23.52,117000.0,18.3456,18.3456,18.3066,18.3222,117000.0
2013-10-30 13:25:00,23.52,23.53,23.5,23.53,203600.0,18.3222,18.33,18.3066,18.33,203600.0
2013-10-30 13:30:00,23.53,23.55,23.53,23.54,132000.0,18.33,18.3456,18.33,18.3378,132000.0
2013-10-30 13:35:00,23.54,23.64,23.53,23.64,216000.0,18.3378,18.4157,18.33,18.4157,216000.0
2013-10-30 13:40:00,23.64,23.66,23.62,23.65,202600.0,18.4157,18.4312,18.4001,18.4235,202600.0
2013-10-30 13:45:00,23.65,23.65,23.63,23.63,106800.0,18.4235,18.4235,18.4079,18.4079,106800.0
2013-10-30 13:50:00,23.63,23.63,23.6,23.61,171000.0,18.4079,18.4079,18.3845,18.3923,171000.0
2013-10-30 13:55:00,23.61,23.61,23.58,23.61,102000.0,18.3923,18.3923,18.3689,18.3923,102000.0
2013-10-30 14:00:00,23.61,23.65,23.56,23.65,346200.0,18.3923,18.4235,18.3533,18.4235,346200.0
2013-10-30 14:05:00,23.65,23.68,23.58,23.61,259600.0,18.4235,18.4468,18.3689,18.3923,259600.0
2013-10-30 14:10:00,23.61,23.66,23.6,23.63,190400.0,18.3923,18.4312,18.3845,18.4079,190400.0
2013-10-30 14:15:00,23.63,23.64,23.52,23.57,490600.0,18.4079,18.4157,18.3222,18.3611,490600.0
2013-10-30 14:20:00,23.57,23.58,23.55,23.56,153000.0,18.3611,18.3689,18.3456,18.3533,153000.0
2013-10-30 14:25:00,23.56,23.57,23.5,23.53,331200.0,18.3533,18.3611,18.3066,18.33,331200.0
2013-10-30 14:30:00,23.53,23.56,23.52,23.56,239600.0,18.33,18.3533,18.3222,18.3533,239600.0
2013-10-30 14:35:00,23.56,23.58,23.52,23.55,320400.0,18.3533,18.3689,18.3222,18.3456,320400.0
2013-10-30 14:40:00,23.56,23.57,23.52,23.52,125800.0,18.3533,18.3611,18.3222,18.3222,125800.0
2013-10-30 14:45:00,23.52,23.55,23.52,23.55,132800.0,18.3222,18.3456,18.3222,18.3456,132800.0
2013-10-30 14:50:00,23.55,23.55,23.52,23.55,145800.0,18.3456,18.3456,18.3222,18.3456,145800.0
2013-10-30 14:55:00,23.54,23.56,23.52,23.55,213200.0,18.3378,18.3533,18.3222,18.3456,213200.0
2013-10-30 15:00:00,23.55,23.56,23.54,23.56,145800.0,18.3456,18.3533,18.3378,18.3533,145800.0
2013-10-30 15:05:00,23.56,23.56,23.53,23.55,732000.0,18.3533,18.3533,18.33,18.3456,732000.0
2013-10-30 15:10:00,23.55,23.55,23.54,23.54,144200.0,18.3456,18.3456,18.3378,18.3378,144200.0
2013-10-30 15:15:00,23.54,23.55,23.53,23.55,121600.0,18.3378,18.3456,18.33,18.3456,121600.0
2013-10-30 15:20:00,23.55,23.57,23.54,23.57,188000.0,18.3456,18.3611,18.3378,18.3611,188000.0
2013-10-30 15:25:00,23.57,23.6,23.57,23.59,177000.0,18.3611,18.3845,18.3611,18.3767,177000.0
2013-10-30 15:30:00,23.6,23.61,23.57,23.58,294400.0,18.3845,18.3923,18.3611,18.3689,294400.0
2013-10-30 15:35:00,23.58,23.58,23.56,23.57,329200.0,18.3689,18.3689,18.3533,18.3611,329200.0
2013-10-30 15:40:00,23.57,23.58,23.55,23.58,372400.0,18.3611,18.3689,18.3456,18.3689,372400.0
2013-10-30 15:45:00,23.58,23.58,23.54,23.55,351000.0,18.3689,18.3689,18.3378,18.3456,351000.0
2013-10-30 15:50:00,23.55,23.56,23.54,23.55,583400.0,18.3456,18.3533,18.3378,18.3456,583400.0
2013-10-30 15:55:00,23.55,23.58,23.54,23.55,792200.0,18.3456,18.3689,18.3378,18.3456,792200.0
2013-10-31 09:30:00,23.29,23.75,23.29,23.62,364200.0,18.143,18.5014,18.143,18.4001,364200.0
2013-10-31 09:35:00,23.61,23.67,23.61,23.65,207000.0,18.3923,18.439,18.3923,18.4235,207000.0
2013-10-31 09:40:00,23.66,23.83,23.66,23.83,512000.0,18.4312,18.5637,18.4312,18.5637,512000.0
2013-10-31 09:45:00,23.83,23.93,23.78,23.8,328400.0,18.5637,18.6416,18.5247,18.5403,328400.0
2013-10-31 09:50:00,23.8,23.84,23.75,23.8,543000.0,18.5403,18.5715,18.5014,18.5403,543000.0
2013-10-31 09:55:00,23.79,23.85,23.75,23.83,434600.0,18.5325,18.5793,18.5014,18.5637,434600.0
2013-10-31 10:00:00,23.83,23.89,23.81,23.89,277000.0,18.5637,18.6104,18.5481,18.6104,277000.0
2013-10-31 10:05:00,23.89,23.93,23.87,23.92,408800.0,18.6104,18.6416,18.5948,18.6338,408800.0
2013-10-31 10:10:00,23.93,23.93,23.91,23.93,390400.0,18.6416,18.6416,18.626,18.6416,390400.0
2013-10-31 10:15:00,23.93,23.93,23.9,23.92,426000.0,18.6416,18.6416,18.6182,18.6338,426000.0
2013-10-31 10:20:00,23.92,23.94,23.9,23.93,210800.0,18.6338,18.6494,18.6182,18.6416,210800.0
2013-10-31 10:25:00,23.93,24.01,23.93,23.96,792600.0,18.6416,18.7039,18.6416,18.6649,792600.0
2013-10-31 10:30:00,23.96,24.0,23.93,23.96,201400.0,18.6649,18.6961,18.6416,18.6649,201400.0
2013-10-31 10:35:00,23.96,23.96,23.88,23.89,220800.0,18.6649,18.6649,18.6026,18.6104,220800.0
2013-10-31 10:40:00,23.89,23.91,23.86,23.91,208800.0,18.6104,18.626,18.587,18.626,208800.0
2013-10-31 10:45:00,23.91,23.92,23.89,23.92,83200.0,18.626,18.6338,18.6104,18.6338,83200.0
2013-10-31 10:50:00,23.91,23.95,23.9,23.93,336800.0,18.626,18.6572,18.6182,18.6416,336800.0
2013-10-31 10:55:00,23.93,23.99,23.93,23.99,125600.0,18.6416,18.6883,18.6416,18.6883,125600.0
2013-10-31 11:00:00,23.98,24.0,23.97,23.99,243600.0,18.6805,18.6961,18.6727,18.6883,243600.0
2013-10-31 11:05:00,24.0,24.0,23.96,23.99,233800.0,18.6961,18.6961,18.6649,18.6883,233800.0
2013-10-31 11:10:00,23.99,24.01,23.99,24.0,292800.0,18.6883,18.7039,18.6883,18.6961,292800.0
2013-10-31 11:15:00,24.0,24.03,24.0,24.03,226200.0,18.6961,18.7195,18.6961,18.7195,226200.0
2013-10-31 11:20:00,24.03,24.03,24.02,24.03,178400.0,18.7195,18.7195,18.7117,18.7195,178400.0
2013-10-31 11:25:00,24.03,24.03,24.0,24.01,399600.0,18.7195,18.7195,18.6961,18.7039,399600.0
2013-10-31 11:30:00,24.02,24.04,24.0,24.01,368800.0,18.7117,18.7273,18.6961,18.7039,368800.0
2013-10-31 11:35:00,24.0,24.03,24.0,24.0,229800.0,18.6961,18.7195,18.6961,18.6961,229800.0
2013-10-31 11:40:00,24.0,24.04,24.0,24.02,165400.0,18.6961,18.7273,18.6961,18.7117,165400.0
2013-10-31 11:45:00,24.02,24.06,24.02,24.05,182400.0,18.7117,18.7428,18.7117,18.7351,182400.0
2013-10-31 11:50:00,24.06,24.08,24.05,24.05,190200.0,18.7428,18.7584,18.7351,18.7351,190200.0
2013-10-31 11:55:00,24.05,24.06,24.04,24.05,251400.0,18.7351,18.7428,18.7273,18.7351,251400.0
2013-10-31 12:00:00,24.05,24.06,24.05,24.05,148200.0,18.7351,18.7428,18.7351,18.7351,148200.0
2013-10-31 12:05:00,24.05,24.07,24.04,24.04,213800.0,18.7351,18.7506,18.7273,18.7273,213800.0
2013-10-31 12:10:00,24.04,24.04,24.01,24.03,526400.0,18.7273,18.7273,18.7039,18.7195,526400.0
2013-10-31 12:15:00,24.03,24.03,24.02,24.02,102400.0,18.7195,18.7195,18.7117,18.7117,102400.0
2013-10-31 12:20:00,24.03,24.05,24.02,24.04,474800.0,18.7195,18.7351,18.7117,18.7273,474800.0
2013-10-31 12:25:00,24.04,24.04,24.03,24.04,180800.0,18.7273,18.7273,18.7195,18.7273,180800.0
2013-10-31 12:30:00,24.03,24.07,24.03,24.07,290600.0,18.7195,18.7506,18.7195,18.7506,290600.0
2013-10-31 12:35:00,24.07,24.08,24.06,24.07,190200.0,18.7506,18.7584,18.7428,18.7506,190200.0
2013-10-31 12:40:00,24.07,24.08,24.07,24.08,61800.0,18.7506,18.7584,18.7506,18.7584,61800.0
2013-10-31 12:45:00,24.08,24.11,24.07,24.1,210200.0,18.7584,18.7818,18.7506,18.774,210200.0
2013-10-31 12:50:00,24.1,24.1,24.05,24.06,179800.0,18.774,18.774,18.7351,18.7428,179800.0
2013-10-31 12:55:00,24.06,24.06,24.02,24.02,76600.0,18.7428,18.7428,18.7117,18.7117,76600.0
2013-10-31 13:00:00,24.02,24.02,24.01,24.01,86600.0,18.7117,18.7117,18.7039,18.7039,86600.0
2013-10-31 13:05:00,24.02,24.03,24.0,24.01,840800.0,18.7117,18.7195,18.6961,18.7039,840800.0
2013-10-31 13:10:00,24.01,24.03,24.01,24.02,73800.0,18.7039,18.7195,18.7039,18.7117,73800.0
2013-10-31 13:15:00,24.02,24.03,24.0,24.0,121000.0,18.7117,18.7195,18.6961,18.6961,121000.0
2013-10-31 13:20:00,24.0,24.0,23.98,23.99,129000.0,18.6961,18.6961,18.6805,18.6883,129000.0
2013-10-31 13:25:00,23.99,24.01,23.98,24.0,276000.0,18.6883,18.7039,18.6805,18.6961,276000.0
2013-10-31 13:30:00,24.01,24.01,24.0,24.0,166200.0,18.7039,18.7039,18.6961,18.6961,166200.0
2013-10-31 13:35:00,24.0,24.01,24.0,24.0,89400.0,18.6961,18.7039,18.6961,18.6961,89400.0
2013-10-31 13:40:00,24.0,24.08,24.0,24.08,244200.0,18.6961,18.7584,18.6961,18.7584,244200.0
2013-10-31 13:45:00,24.08,24.08,24.08,24.08,100800.0,18.7584,18.7584,18.7584,18.7584,100800.0
2013-10-31 13:50:00,24.08,24.08,24.03,24.04,162400.0,18.7584,18.7584,18.7195,18.7273,162400.0
2013-10-31 13:55:00,24.04,24.05,24.0,24.01,116400.0,18.7273,18.7351,18.6961,18.7039,116400.0
2013-10-31 14:00:00,24.01,24.02,24.0,24.02,122000.0,18.7039,18.7117,18.6961,18.7117,122000.0
2013-10-31 14:05:00,24.02,24.03,23.99,24.0,288000.0,18.7117,18.7195,18.6883,18.6961,288000.0
2013-10-31 14:10:00,24.0,24.03,24.0,24.03,58800.0,18.6961,18.7195,18.6961,18.7195,58800.0
2013-10-31 14:15:00,24.03,24.04,24.0,24.0,333200.0,18.7195,18.7273,18.6961,18.6961,333200.0
2013-10-31 14:20:00,24.0,24.01,23.98,23.99,884800.0,18.6961,18.7039,18.6805,18.6883,884800.0
2013-10-31 14:25:00,23.98,24.0,23.96,23.98,445400.0,18.6805,18.6961,18.6649,18.6805,445400.0
2013-10-31 14:30:00,23.97,23.99,23.93,23.93,268200.0,18.6727,18.6883,18.6416,18.6416,268200.0
2013-10-31 14:35:00,23.93,23.94,23.9,23.92,133400.0,18.6416,18.6494,18.6182,18.6338,133400.0
2013-10-31 14:40:00,23.92,23.93,23.9,23.92,168400.0,18.6338,18.6416,18.6182,18.6338,168400.0
2013-10-31 14:45:00,23.92,23.93,23.92,23.93,104200.0,18.6338,18.6416,18.6338,18.6416,104200.0
2013-10-31 14:50:00,23.93,23.96,23.88,23.89,136200.0,18.6416,18.6649,18.6026,18.6104,136200.0
2013-10-31 14:55:00,23.88,23.9,23.88,23.88,217400.0,18.6026,18.6182,18.6026,18.6026,217400.0
2013-10-31 15:00:00,23.88,23.89,23.84,23.85,151800.0,18.6026,18.6104,18.5715,18.5793,151800.0
2013-10-31 15:05:00,23.84,23.85,23.81,23.85,156600.0,18.5715,18.5793,18.5481,18.5793,156600.0
2013-10-31 15:10:00,23.85,23.86,23.83,23.86,140000.0,18.5793,18.587,18.5637,18.587,140000.0
2013-10-31 15:15:00,23.86,23.87,23.84,23.86,106600.0,18.587,18.5948,18.5715,18.587,106600.0
2013-10-31 15:20:00,23.86,23.9,23.86,23.9,382400.0,18.587,18.6182,18.587,18.6182,382400.0
2013-10-31 15:25:00,23.9,23.91,23.88,23.89,287600.0,18.6182,18.626,18.6026,18.6104,287600.0
2013-10-31 15:30:00,23.88,23.93,23.88,23.93,489400.0,18.6026,18.6416,18.6026,18.6416,489400.0
2013-10-31 15:35:00,23.93,23.97,23.89,23.9,1068400.0,18.6416,18.6727,18.6104,18.6182,1068400.0
2013-10-31 15:40:00,23.89,23.91,23.86,23.86,476800.0,18.6104,18.626,18.587,18.587,476800.0
2013-10-31 15:45:00,23.86,23.86,23.8,23.81,750600.0,18.587,18.587,18.5403,18.5481,750600.0
2013-10-31 15:50:00,23.81,23.81,23.71,23.79,1817200.0,18.5481,18.5481,18.4702,18.5325,1817200.0
2013-10-31 15:55:00,23.79,23.84,23.77,23.8,2829800.0,18.5325,18.5715,18.5169,18.5403,2829800.0
2013-11-01 09:30:00,23.93,23.96,23.86,23.95,1101200.0,18.6416,18.6649,18.587,18.6572,1101200.0
2013-11-01 09:35:00,23.95,24.05,23.91,24.04,616400.0,18.6572,18.7351,18.626,18.7273,616400.0
2013-11-01 09:40:00,24.04,24.05,24.0,24.01,389400.0,18.7273,18.7351,18.6961,18.7039,389400.0
2013-11-01 09:45:00,24.0,24.11,24.0,24.1,231800.0,18.6961,18.7818,18.6961,18.774,231800.0
2013-11-01 09:50:00,24.1,24.17,24.1,24.13,840400.0,18.774,18.8285,18.774,18.7974,840400.0
2013-11-01 09:55:00,24.13,24.14,24.09,24.1,168400.0,18.7974,18.8052,18.7662,18.774,168400.0
2013-11-01 10:00:00,24.11,24.13,24.09,24.1,182600.0,18.7818,18.7974,18.7662,18.774,182600.0
2013-11-01 10:05:00,24.1,24.13,24.1,24.11,190400.0,18.774,18.7974,18.774,18.7818,190400.0
2013-11-01 10:10:00,24.11,24.11,24.06,24.06,109400.0,18.7818,18.7818,18.7428,18.7428,109400.0
2013-11-01 10:15:00,24.06,24.07,23.99,24.0,229400.0,18.7428,18.7506,18.6883,18.6961,229400.0
2013-11-01 10:20:00,24.0,24.05,24.0,24.02,407400.0,18.6961,18.7351,18.6961,18.7117,407400.0
2013-11-01 10:25:00,24.02,24.04,24.0,24.03,428400.0,18.7117,18.7273,18.6961,18.7195,428400.0
2013-11-01 10:30:00,24.02,24.03,24.0,24.03,3150600.0,18.7117,18.7195,18.6961,18.7195,3150600.0
2013-11-01 10:35:00,24.03,24.06,24.0,24.03,250200.0,18.7195,18.7428,18.6961,18.7195,250200.0
2013-11-01 10:40:00,24.03,24.05,24.0,24.05,85800.0,18.7195,18.7351,18.6961,18.7351,85800.0
2013-11-01 10:45:00,24.06,24.1,24.05,24.1,201400.0,18.7428,18.774,18.7351,18.774,201400.0
2013-11-01 10:50:00,24.1,24.14,24.1,24.13,112400.0,18.774,18.8052,18.774,18.7974,112400.0
2013-11-01 10:55:00,24.13,24.18,24.13,24.16,141000.0,18.7974,18.8363,18.7974,18.8207,141000.0
2013-11-01 11:00:00,24.16,24.17,24.12,24.14,172800.0,18.8207,18.8285,18.7896,18.8052,172800.0
2013-11-01 11:05:00,24.14,24.15,24.12,24.14,101200.0,18.8052,18.813,18.7896,18.8052,101200.0
2013-11-01 11:10:00,24.14,24.15,24.1,24.1,142600.0,18.8052,18.813,18.774,18.774,142600.0
2013-11-01 11:15:00,24.1,24.11,24.08,24.1,212800.0,18.774,18.7818,18.7584,18.774,212800.0
2013-11-01 11:20:00,24.1,24.15,24.09,24.12,516400.0,18.774,18.813,18.7662,18.7896,516400.0
2013-11-01 11:25:00,24.12,24.14,24.11,24.14,147000.0,18.7896,18.8052,18.7818,18.8052,147000.0
2013-11-01 11:30:00,24.14,24.15,24.11,24.14,137600.0,18.8052,18.813,18.7818,18.8052,137600.0
2013-11-01 11:35:00,24.15,24.15,24.11,24.13,134400.0,18.813,18.813,18.7818,18.7974,134400.0
2013-11-01 11:40:00,24.13,24.15,24.11,24.15,120200.0,18.7974,18.813,18.7818,18.813,120200.0
2013-11-01 11:45:00,24.14,24.16,24.13,24.16,95600.0,18.8052,18.8207,18.7974,18.8207,95600.0
2013-11-01 11:50:00,24.16,24.16,24.12,24.13,140800.0,18.8207,18.8207,18.7896,18.7974,140800.0
2013-11-01 11:55:00,24.11,24.13,24.07,24.08,131000.0,18.7818,18.7974,18.7506,18.7584,131000.0
2013-11-01 12:00:00,24.08,24.11,24.08,24.11,94800.0,18.7584,18.7818,18.7584,18.7818,94800.0
2013-11-01 12:05:00,24.11,24.11,24.09,24.1,77000.0,18.7818,18.7818,18.7662,18.774,77000.0
2013-11-01 12:10:00,24.1,24.1,24.07,24.07,104200.0,18.774,18.774,18.7506,18.7506,104200.0
2013-11-01 12:15:00,24.07,24.08,24.04,24.04,98400.0,18.7506,18.7584,18.7273,18.7273,98400.0
2013-11-01 12:20:00,24.05,24.11,24.04,24.11,225400.0,18.7351,18.7818,18.7273,18.7818,225400.0
2013-11-01 12:25:00,24.11,24.12,24.1,24.11,146600.0,18.7818,18.7896,18.774,18.7818,146600.0
2013-11-01 12:30:00,24.11,24.12,24.11,24.11,100000.0,18.7818,18.7896,18.7818,18.7818,100000.0
2013-11-01 12:35:00,24.11,24.11,24.11,24.11,74800.0,18.7818,18.7818,18.7818,18.7818,74800.0
2013-11-01 12:40:00,24.11,24.12,24.11,24.11,70200.0,18.7818,18.7896,18.7818,18.7818,70200.0
2013-11-01 12:45:00,24.11,24.11,24.1,24.1,197200.0,18.7818,18.7818,18.774,18.774,197200.0
2013-11-01 12:50:00,24.1,24.11,24.09,24.1,54600.0,18.774,18.7818,18.7662,18.774,54600.0
2013-11-01 12:55:00,24.09,24.1,24.09,24.1,54000.0,18.7662,18.774,18.7662,18.774,54000.0
2013-11-01 13:00:00,24.1,24.11,24.08,24.08,121400.0,18.774,18.7818,18.7584,18.7584,121400.0
2013-11-01 13:05:00,24.08,24.08,24.07,24.07,19800.0,18.7584,18.7584,18.7506,18.7506,19800.0
2013-11-01 13:10:00,24.07,24.08,24.06,24.08,90200.0,18.7506,18.7584,18.7428,18.7584,90200.0
2013-11-01 13:15:00,24.08,24.09,24.07,24.07,88400.0,18.7584,18.7662,18.7506,18.7506,88400.0
2013-11-01 13:20:00,24.07,24.09,24.05,24.09,112400.0,18.7506,18.7662,18.7351,18.7662,112400.0
2013-11-01 13:25:00,24.09,24.12,24.09,24.12,137800.0,18.7662,18.7896,18.7662,18.7896,137800.0
2013-11-01 13:30:00,24.11,24.11,24.09,24.11,121800.0,18.7818,18.7818,18.7662,18.7818,121800.0
2013-11-01 13:35:00,24.11,24.19,24.11,24.18,210800.0,18.7818,18.8441,18.7818,18.8363,210800.0
2013-11-01 13:40:00,24.18,24.2,24.18,24.2,124800.0,18.8363,18.8519,18.8363,18.8519,124800.0
2013-11-01 13:45:00,24.2,24.2,24.15,24.18,98400.0,18.8519,18.8519,18.813,18.8363,98400.0
2013-11-01 13:50:00,24.19,24.2,24.16,24.18,50000.0,18.8441,18.8519,18.8207,18.8363,50000.0
2013-11-01 13:55:00,24.18,24.18,24.17,24.17,156800.0,18.8363,18.8363,18.8285,18.8285,156800.0
2013-11-01 14:00:00,24.17,24.2,24.17,24.18,154400.0,18.8285,18.8519,18.8285,18.8363,154400.0
2013-11-01 14:05:00,24.18,24.2,24.16,24.2,164800.0,18.8363,18.8519,18.8207,18.8519,164800.0
2013-11-01 14:10:00,24.2,24.2,24.18,24.18,109600.0,18.8519,18.8519,18.8363,18.8363,109600.0
2013-11-01 14:15:00,24.19,24.2,24.18,24.18,94800.0,18.8441,18.8519,18.8363,18.8363,94800.0
2013-11-01 14:20:00,24.19,24.2,24.18,24.2,245600.0,18.8441,18.8519,18.8363,18.8519,245600.0
2013-11-01 14:25:00,24.19,24.2,24.18,24.18,135200.0,18.8441,18.8519,18.8363,18.8363,135200.0
2013-11-01 14:30:00,24.19,24.19,24.17,24.17,158200.0,18.8441,18.8441,18.8285,18.8285,158200.0
2013-11-01 14:35:00,24.17,24.2,24.17,24.2,101800.0,18.8285,18.8519,18.8285,18.8519,101800.0
2013-11-01 14:40:00,24.2,24.21,24.18,24.21,267600.0,18.8519,18.8597,18.8363,18.8597,267600.0
2013-11-01 14:45:00,24.21,24.25,24.2,24.25,124800.0,18.8597,18.8909,18.8519,18.8909,124800.0
2013-11-01 14:50:00,24.24,24.26,24.22,24.22,289800.0,18.8831,18.8986,18.8675,18.8675,289800.0
2013-11-01 14:55:00,24.22,24.24,24.22,24.23,252600.0,18.8675,18.8831,18.8675,18.8753,252600.0
2013-11-01 15:00:00,24.23,24.24,24.23,24.24,235200.0,18.8753,18.8831,18.8753,18.8831,235200.0
2013-11-01 15:05:00,24.24,24.25,24.23,24.24,323400.0,18.8831,18.8909,18.8753,18.8831,323400.0
2013-11-01 15:10:00,24.24,24.29,24.24,24.27,739000.0,18.8831,18.922,18.8831,18.9064,739000.0
2013-11-01 15:15:00,24.27,24.28,24.25,24.25,403400.0,18.9064,18.9142,18.8909,18.8909,403400.0
2013-11-01 15:20:00,24.25,24.28,24.25,24.28,375400.0,18.8909,18.9142,18.8909,18.9142,375400.0
2013-11-01 15:25:00,24.28,24.28,24.25,24.27,287600.0,18.9142,18.9142,18.8909,18.9064,287600.0
2013-11-01 15:30:00,24.27,24.28,24.25,24.27,430200.0,18.9064,18.9142,18.8909,18.9064,430200.0
2013-11-01 15:35:00,24.27,24.31,24.26,24.3,343000.0,18.9064,18.9376,18.8986,18.9298,343000.0
2013-11-01 15:40:00,24.3,24.35,24.3,24.34,624800.0,18.9298,18.9688,18.9298,18.961,624800.0
2013-11-01 15:45:00,24.35,24.38,24.32,24.32,733200.0,18.9688,18.9921,18.9454,18.9454,733200.0
2013-11-01 15:50:00,24.32,24.37,24.32,24.36,866400.0,18.9454,18.9843,18.9454,18.9765,866400.0
2013-11-01 15:55:00,24.37,24.38,24.31,24.32,1255000.0,18.9843,18.9921,18.9376,18.9454,1255000.0
2013-11-04 09:30:00,24.34,24.44,24.3,24.43,340000.0,18.961,19.0389,18.9298,19.0311,340000.0
2013-11-04 09:35:00,24.43,24.45,24.39,24.43,262000.0,19.0311,19.0467,18.9999,19.0311,262000.0
2013-11-04 09:40:00,24.43,24.44,24.34,24.36,221400.0,19.0311,19.0389,18.961,18.9765,221400.0
2013-11-04 09:45:00,24.36,24.38,24.29,24.33,171000.0,18.9765,18.9921,18.922,18.9532,171000.0
2013-11-04 09:50:00,24.33,24.35,24.3,24.35,167000.0,18.9532,18.9688,18.9298,18.9688,167000.0
2013-11-04 09:55:00,24.34,24.35,24.25,24.28,183200.0,18.961,18.9688,18.8909,18.9142,183200.0
2013-11-04 10:00:00,24.28,24.28,24.25,24.27,199200.0,18.9142,18.9142,18.8909,18.9064,199200.0
2013-11-04 10:05:00,24.27,24.27,24.18,24.18,130800.0,18.9064,18.9064,18.8363,18.8363,130800.0
2013-11-04 10:10:00,24.19,24.19,24.16,24.16,193400.0,18.8441,18.8441,18.8207,18.8207,193400.0
2013-11-04 10:15:00,24.16,24.16,24.12,24.12,184000.0,18.8207,18.8207,18.7896,18.7896,184000.0
2013-11-04 10:20:00,24.12,24.12,24.09,24.1,173600.0,18.7896,18.7896,18.7662,18.774,173600.0
2013-11-04 10:25:00,24.1,24.13,24.1,24.12,125000.0,18.774,18.7974,18.774,18.7896,125000.0
2013-11-04 10:30:00,24.13,24.14,24.11,24.11,146800.0,18.7974,18.8052,18.7818,18.7818,146800.0
2013-11-04 10:35:00,24.11,24.13,24.04,24.07,235600.0,18.7818,18.7974,18.7273,18.7506,235600.0
2013-11-04 10:40:00,24.07,24.07,24.02,24.04,230800.0,18.7506,18.7506,18.7117,18.7273,230800.0
2013-11-04 10:45:00,24.03,24.09,24.03,24.07,270600.0,18.7195,18.7662,18.7195,18.7506,270600.0
2013-11-04 10:50:00,24.07,24.09,24.06,24.07,221400.0,18.7506,18.7662,18.7428,18.7506,221400.0
2013-11-04 10:55:00,24.06,24.08,24.04,24.05,115400.0,18.7428,18.7584,18.7273,18.7351,115400.0
2013-11-04 11:00:00,24.05,24.08,24.03,24.08,141800.0,18.7351,18.7584,18.7195,18.7584,141800.0
2013-11-04 11:05:00,24.08,24.1,24.07,24.09,64200.0,18.7584,18.774,18.7506,18.7662,64200.0
2013-11-04 11:10:00,24.09,24.09,24.05,24.08,110000.0,18.7662,18.7662,18.7351,18.7584,110000.0
2013-11-04 11:15:00,24.08,24.08,24.05,24.05,76400.0,18.7584,18.7584,18.7351,18.7351,76400.0
2013-11-04 11:20:00,24.05,24.08,24.04,24.05,152800.0,18.7351,18.7584,18.7273,18.7351,152800.0
2013-11-04 11:25:00,24.05,24.08,24.04,24.06,123200.0,18.7351,18.7584,18.7273,18.7428,123200.0
2013-11-04 11:30:00,24.06,24.06,24.04,24.05,93200.0,18.7428,18.7428,18.7273,18.7351,93200.0
2013-11-04 11:35:00,24.05,24.07,24.03,24.03,103000.0,18.7351,18.7506,18.7195,18.7195,103000.0
2013-11-04 11:40:00,24.03,24.05,24.03,24.05,75800.0,18.7195,18.7351,18.7195,18.7351,75800.0
2013-11-04 11:45:00,24.04,24.06,24.03,24.05,139400.0,18.7273,18.7428,18.7195,18.7351,139400.0
2013-11-04 11:50:00,24.05,24.08,24.04,24.08,62200.0,18.7351,18.7584,18.7273,18.7584,62200.0
2013-11-04 11:55:00,24.08,24.09,24.06,24.08,208800.0,18.7584,18.7662,18.7428,18.7584,208800.0
2013-11-04 12:00:00,24.08,24.08,24.05,24.05,59600.0,18.7584,18.7584,18.7351,18.7351,59600.0
2013-11-04 12:05:00,24.05,24.06,24.04,24.04,47600.0,18.7351,18.7428,18.7273,18.7273,47600.0
2013-11-04 12:10:00,24.04,24.06,24.04,24.05,96800.0,18.7273,18.7428,18.7273,18.7351,96800.0
2013-11-04 12:15:00,24.05,24.06,24.04,24.05,188400.0,18.7351,18.7428,18.7273,18.7351,188400.0
2013-11-04 12:20:00,24.05,24.05,24.03,24.03,50000.0,18.7351,18.7351,18.7195,18.7195,50000.0
2013-11-04 12:25:00,24.03,24.06,24.03,24.06,98400.0,18.7195,18.7428,18.7195,18.7428,98400.0
2013-11-04 12:30:00,24.05,24.06,24.05,24.06,101600.0,18.7351,18.7428,18.7351,18.7428,101600.0
2013-11-04 12:35:00,24.06,24.06,24.05,24.06,51200.0,18.7428,18.7428,18.7351,18.7428,51200.0
2013-11-04 12:40:00,24.05,24.06,24.05,24.05,60200.0,18.7351,18.7428,18.7351,18.7351,60200.0
2013-11-04 12:45:00,24.05,24.06,24.05,24.05,101000.0,18.7351,18.7428,18.7351,18.7351,101000.0
2013-11-04 12:50:00,24.05,24.06,24.03,24.03,58200.0,18.7351,18.7428,18.7195,18.7195,58200.0
2013-11-04 12:55:00,24.03,24.04,24.0,24.02,63400.0,18.7195,18.7273,18.6961,18.7117,63400.0
2013-11-04 13:00:00,24.02,24.04,24.01,24.02,138800.0,18.7117,18.7273,18.7039,18.7117,138800.0
2013-11-04 13:05:00,24.02,24.03,24.02,24.02,81200.0,18.7117,18.7195,18.7117,18.7117,81200.0
2013-11-04 13:10:00,24.02,24.03,24.01,24.01,163000.0,18.7117,18.7195,18.7039,18.7039,163000.0
2013-11-04 13:15:00,24.02,24.03,24.01,24.03,50800.0,18.7117,18.7195,18.7039,18.7195,50800.0
2013-11-04 13:20:00,24.03,24.03,24.0,24.01,82600.0,18.7195,18.7195,18.6961,18.7039,82600.0
2013-11-04 13:25:00,24.01,24.01,24.0,24.01,82200.0,18.7039,18.7039,18.6961,18.7039,82200.0
2013-11-04 13:30:00,24.01,24.01,24.0,24.0,127600.0,18.7039,18.7039,18.6961,18.6961,127600.0
2013-11-04 13:35:00,24.0,24.02,24.0,24.02,296200.0,18.6961,18.7117,18.6961,18.7117,296200.0
2013-11-04 13:40:00,24.02,24.03,24.02,24.02,411200.0,18.7117,18.7195,18.7117,18.7117,411200.0
2013-11-04 13:45:00,24.02,24.07,24.02,24.06,446600.0,18.7117,18.7506,18.7117,18.7428,446600.0
2013-11-04 13:50:00,24.06,24.07,24.06,24.06,113200.0,18.7428,18.7506,18.7428,18.7428,113200.0
2013-11-04 13:55:00,24.06,24.1,24.06,24.09,163800.0,18.7428,18.774,18.7428,18.7662,163800.0
2013-11-04 14:00:00,24.09,24.11,24.07,24.1,188400.0,18.7662,18.7818,18.7506,18.774,188400.0
2013-11-04 14:05:00,24.1,24.1,24.08,24.1,680600.0,18.774,18.774,18.7584,18.774,680600.0
2013-11-04 14:10:00,24.1,24.1,24.07,24.08,110400.0,18.774,18.774,18.7506,18.7584,110400.0
2013-11-04 14:15:00,24.08,24.09,24.06,24.06,133200.0,18.7584,18.7662,18.7428,18.7428,133200.0
2013-11-04 14:20:00,24.06,24.06,24.05,24.05,99200.0,18.7428,18.7428,18.7351,18.7351,99200.0
2013-11-04 14:25:00,24.05,24.06,24.05,24.06,71200.0,18.7351,18.7428,18.7351,18.7428,71200.0
2013-11-04 14:30:00,24.06,24.06,24.05,24.05,100400.0,18.7428,18.7428,18.7351,18.7351,100400.0
2013-11-04 14:35:00,24.05,24.06,24.05,24.06,108400.0,18.7351,18.7428,18.7351,18.7428,108400.0
2013-11-04 14:40:00,24.06,24.07,24.06,24.07,71600.0,18.7428,18.7506,18.7428,18.7506,71600.0
2013-11-04 14:45:00,24.06,24.07,24.05,24.06,204000.0,18.7428,18.7506,18.7351,18.7428,204000.0
2013-11-04 14:50:00,24.06,24.06,24.05,24.05,132400.0,18.7428,18.7428,18.7351,18.7351,132400.0
2013-11-04 14:55:00,24.05,24.07,24.05,24.06,175800.0,18.7351,18.7506,18.7351,18.7428,175800.0
2013-11-04 15:00:00,24.06,24.08,24.06,24.07,80600.0,18.7428,18.7584,18.7428,18.7506,80600.0
2013-11-04 15:05:00,24.08,24.08,24.05,24.06,69000.0,18.7584,18.7584,18.7351,18.7428,69000.0
2013-11-04 15:10:00,24.05,24.06,24.05,24.05,71600.0,18.7351,18.7428,18.7351,18.7351,71600.0
2013-11-04 15:15:00,24.05,24.07,24.05,24.06,306400.0,18.7351,18.7506,18.7351,18.7428,306400.0
2013-11-04 15:20:00,24.05,24.06,24.05,24.06,209800.0,18.7351,18.7428,18.7351,18.7428,209800.0
2013-11-04 15:25:00,24.06,24.06,24.05,24.06,108200.0,18.7428,18.7428,18.7351,18.7428,108200.0
2013-11-04 15:30:00,24.06,24.07,24.05,24.07,274600.0,18.7428,18.7506,18.7351,18.7506,274600.0
2013-11-04 15:35:00,24.07,24.08,24.07,24.08,195400.0,18.7506,18.7584,18.7506,18.7584,195400.0
2013-11-04 15:40:00,24.08,24.08,24.07,24.08,215600.0,18.7584,18.7584,18.7506,18.7584,215600.0
2013-11-04 15:45:00,24.08,24.09,24.08,24.08,281000.0,18.7584,18.7662,18.7584,18.7584,281000.0
2013-11-04 15:50:00,24.08,24.1,24.07,24.08,467400.0,18.7584,18.774,18.7506,18.7584,467400.0
2013-11-04 15:55:00,24.07,24.1,24.07,24.1,1106200.0,18.7506,18.774,18.7506,18.774,1106200.0
2013-11-05 09:30:00,24.17,24.18,23.77,23.8,521400.0,18.8285,18.8363,18.5169,18.5403,521400.0
2013-11-05 09:35:00,23.8,23.87,23.79,23.86,232600.0,18.5403,18.5948,18.5325,18.587,232600.0
2013-11-05 09:40:00,23.86,23.88,23.79,23.79,377800.0,18.587,18.6026,18.5325,18.5325,377800.0
2013-11-05 09:45:00,23.79,23.79,23.71,23.74,301200.0,18.5325,18.5325,18.4702,18.4936,301200.0
2013-11-05 09:50:00,23.73,23.73,23.69,23.7,263000.0,18.4858,18.4858,18.4546,18.4624,263000.0
2013-11-05 09:55:00,23.7,23.75,23.68,23.74,161000.0,18.4624,18.5014,18.4468,18.4936,161000.0
2013-11-05 10:00:00,23.74,23.78,23.69,23.77,441400.0,18.4936,18.5247,18.4546,18.5169,441400.0
2013-11-05 10:05:00,23.78,23.81,23.74,23.8,202000.0,18.5247,18.5481,18.4936,18.5403,202000.0
2013-11-05 10:10:00,23.79,23.81,23.76,23.79,316000.0,18.5325,18.5481,18.5091,18.5325,316000.0
2013-11-05 10:15:00,23.79,23.82,23.78,23.82,181600.0,18.5325,18.5559,18.5247,18.5559,181600.0
2013-11-05 10:20:00,23.82,23.83,23.79,23.8,197400.0,18.5559,18.5637,18.5325,18.5403,197400.0
2013-11-05 10:25:00,23.8,23.8,23.78,23.79,86800.0,18.5403,18.5403,18.5247,18.5325,86800.0
2013-11-05 10:30:00,23.79,23.83,23.78,23.82,236600.0,18.5325,18.5637,18.5247,18.5559,236600.0
2013-11-05 10:35:00,23.82,23.84,23.78,23.78,207400.0,18.5559,18.5715,18.5247,18.5247,207400.0
2013-11-05 10:40:00,23.78,23.81,23.75,23.75,134200.0,18.5247,18.5481,18.5014,18.5014,134200.0
2013-11-05 10:45:00,23.75,23.77,23.72,23.73,185000.0,18.5014,18.5169,18.478,18.4858,185000.0
2013-11-05 10:50:00,23.73,23.83,23.72,23.82,196200.0,18.4858,18.5637,18.478,18.5559,196200.0
2013-11-05 10:55:00,23.82,23.83,23.8,23.81,201400.0,18.5559,18.5637,18.5403,18.5481,201400.0
2013-11-05 11:00:00,23.81,23.83,23.79,23.82,155800.0,18.5481,18.5637,18.5325,18.5559,155800.0
2013-11-05 11:05:00,23.82,23.86,23.81,23.86,90800.0,18.5559,18.587,18.5481,18.587,90800.0
2013-11-05 11:10:00,23.86,23.88,23.84,23.84,107000.0,18.587,18.6026,18.5715,18.5715,107000.0
2013-11-05 11:15:00,23.84,23.85,23.82,23.84,79400.0,18.5715,18.5793,18.5559,18.5715,79400.0
2013-11-05 11:20:00,23.84,23.84,23.8,23.83,116200.0,18.5715,18.5715,18.5403,18.5637,116200.0
2013-11-05 11:25:00,23.83,23.85,23.83,23.84,72000.0,18.5637,18.5793,18.5637,18.5715,72000.0
2013-11-05 11:30:00,23.84,23.86,23.84,23.86,135400.0,18.5715,18.587,18.5715,18.587,135400.0
2013-11-05 11:35:00,23.86,23.86,23.85,23.86,115000.0,18.587,18.587,18.5793,18.587,115000.0
2013-11-05 11:40:00,23.86,23.86,23.83,23.84,96400.0,18.587,18.587,18.5637,18.5715,96400.0
2013-11-05 11:45:00,23.85,23.86,23.84,23.86,71400.0,18.5793,18.587,18.5715,18.587,71400.0
2013-11-05 11:50:00,23.86,23.89,23.86,23.87,95400.0,18.587,18.6104,18.587,18.5948,95400.0
2013-11-05 11:55:00,23.86,23.9,23.86,23.89,60000.0,18.587,18.6182,18.587,18.6104,60000.0
2013-11-05 12:00:00,23.9,23.9,23.86,23.86,116600.0,18.6182,18.6182,18.587,18.587,116600.0
2013-11-05 12:05:00,23.86,23.89,23.86,23.89,119200.0,18.587,18.6104,18.587,18.6104,119200.0
2013-11-05 12:10:00,23.89,23.91,23.88,23.91,123200.0,18.6104,18.626,18.6026,18.626,123200.0
2013-11-05 12:15:00,23.91,23.92,23.89,23.89,94400.0,18.626,18.6338,18.6104,18.6104,94400.0
2013-11-05 12:20:00,23.9,23.93,23.89,23.92,104600.0,18.6182,18.6416,18.6104,18.6338,104600.0
2013-11-05 12:25:00,23.92,23.93,23.91,23.93,143400.0,18.6338,18.6416,18.626,18.6416,143400.0
2013-11-05 12:30:00,23.93,23.93,23.91,23.93,84200.0,18.6416,18.6416,18.626,18.6416,84200.0
2013-11-05 12:35:00,23.93,23.93,23.91,23.93,71000.0,18.6416,18.6416,18.626,18.6416,71000.0
2013-11-05 12:40:00,23.93,23.93,23.91,23.93,149600.0,18.6416,18.6416,18.626,18.6416,149600.0
2013-11-05 12:45:00,23.93,23.93,23.9,23.9,52200.0,18.6416,18.6416,18.6182,18.6182,52200.0
2013-11-05 12:50:00,23.9,23.91,23.89,23.9,88600.0,18.6182,18.626,18.6104,18.6182,88600.0
2013-11-05 12:55:00,23.9,23.91,23.89,23.9,143200.0,18.6182,18.626,18.6104,18.6182,143200.0
2013-11-05 13:00:00,23.9,23.91,23.9,23.9,137600.0,18.6182,18.626,18.6182,18.6182,137600.0
2013-11-05 13:05:00,23.9,23.94,23.9,23.94,316800.0,18.6182,18.6494,18.6182,18.6494,316800.0
2013-11-05 13:10:00,23.94,24.0,23.94,24.0,200400.0,18.6494,18.6961,18.6494,18.6961,200400.0
2013-11-05 13:15:00,24.0,24.0,23.96,23.96,108000.0,18.6961,18.6961,18.6649,18.6649,108000.0
2013-11-05 13:20:00,23.97,23.97,23.95,23.96,70600.0,18.6727,18.6727,18.6572,18.6649,70600.0
2013-11-05 13:25:00,23.96,23.98,23.95,23.98,103000.0,18.6649,18.6805,18.6572,18.6805,103000.0
2013-11-05 13:30:00,23.97,23.99,23.95,23.97,108600.0,18.6727,18.6883,18.6572,18.6727,108600.0
2013-11-05 13:35:00,23.97,23.98,23.95,23.96,67600.0,18.6727,18.6805,18.6572,18.6649,67600.0
2013-11-05 13:40:00,23.96,23.98,23.95,23.97,61000.0,18.6649,18.6805,18.6572,18.6727,61000.0
2013-11-05 13:45:00,23.97,23.99,23.96,23.99,57200.0,18.6727,18.6883,18.6649,18.6883,57200.0
2013-11-05 13:50:00,23.99,23.99,23.96,23.97,57800.0,18.6883,18.6883,18.6649,18.6727,57800.0
2013-11-05 13:55:00,23.96,24.0,23.96,24.0,171400.0,18.6649,18.6961,18.6649,18.6961,171400.0
2013-11-05 14:00:00,24.0,24.0,23.99,24.0,91200.0,18.6961,18.6961,18.6883,18.6961,91200.0
2013-11-05 14:05:00,24.0,24.0,23.99,24.0,300200.0,18.6961,18.6961,18.6883,18.6961,300200.0
2013-11-05 14:10:00,24.0,24.0,23.98,23.98,84000.0,18.6961,18.6961,18.6805,18.6805,84000.0
2013-11-05 14:15:00,23.99,24.01,23.97,23.98,255200.0,18.6883,18.7039,18.6727,18.6805,255200.0
2013-11-05 14:20:00,23.98,24.01,23.98,24.0,121800.0,18.6805,18.7039,18.6805,18.6961,121800.0
2013-11-05 14:25:00,24.0,24.02,24.0,24.0,85800.0,18.6961,18.7117,18.6961,18.6961,85800.0
2013-11-05 14:30:00,24.0,24.02,24.0,24.0,308800.0,18.6961,18.7117,18.6961,18.6961,308800.0
2013-11-05 14:35:00,24.0,24.01,23.98,24.0,209000.0,18.6961,18.7039,18.6805,18.6961,209000.0
2013-11-05 14:40:00,24.0,24.02,24.0,24.01,78600.0,18.6961,18.7117,18.6961,18.7039,78600.0
2013-11-05 14:45:00,24.02,24.02,24.0,24.0,230000.0,18.7117,18.7117,18.6961,18.6961,230000.0
2013-11-05 14:50:00,24.0,24.03,24.0,24.0,114800.0,18.6961,18.7195,18.6961,18.6961,114800.0
2013-11-05 14:55:00,24.0,24.02,24.0,24.0,243000.0,18.6961,18.7117,18.6961,18.6961,243000.0
2013-11-05 15:00:00,24.0,24.03,24.0,24.02,127000.0,18.6961,18.7195,18.6961,18.7117,127000.0
2013-11-05 15:05:00,24.02,24.03,24.0,24.02,164800.0,18.7117,18.7195,18.6961,18.7117,164800.0
2013-11-05 15:10:00,24.02,24.02,24.0,24.01,163400.0,18.7117,18.7117,18.6961,18.7039,163400.0
2013-11-05 15:15:00,24.02,24.02,24.01,24.02,81000.0,18.7117,18.7117,18.7039,18.7117,81000.0
2013-11-05 15:20:00,24.02,24.02,23.98,23.98,155600.0,18.7117,18.7117,18.6805,18.6805,155600.0
2013-11-05 15:25:00,23.98,23.99,23.96,23.96,118600.0,18.6805,18.6883,18.6649,18.6649,118600.0
2013-11-05 15:30:00,23.97,24.01,23.96,24.0,432600.0,18.6727,18.7039,18.6649,18.6961,432600.0
2013-11-05 15:35:00,24.0,24.0,23.98,24.0,341200.0,18.6961,18.6961,18.6805,18.6961,341200.0
2013-11-05 15:40:00,24.0,24.0,23.97,23.98,226800.0,18.6961,18.6961,18.6727,18.6805,226800.0
2013-11-05 15:45:00,23.98,23.99,23.96,23.97,173200.0,18.6805,18.6883,18.6649,18.6727,173200.0
2013-11-05 15:50:00,23.97,24.0,23.96,23.97,445600.0,18.6727,18.6961,18.6649,18.6727,445600.0
2013-11-05 15:55:00,23.97,23.97,23.92,23.92,825000.0,18.6727,18.6727,18.6338,18.6338,825000.0
2013-11-06 09:30:00,23.94,24.1,23.93,23.99,516800.0,18.6494,18.774,18.6416,18.6883,516800.0
2013-11-06 09:35:00,23.99,24.03,23.97,24.03,283600.0,18.6883,18.7195,18.6727,18.7195,283600.0
2013-11-06 09:40:00,24.02,24.06,23.98,23.99,485800.0,18.7117,18.7428,18.6805,18.6883,485800.0
2013-11-06 09:45:00,24.0,24.06,23.96,24.06,277600.0,18.6961,18.7428,18.6649,18.7428,277600.0
2013-11-06 09:50:00,24.06,24.07,24.03,24.03,218600.0,18.7428,18.7506,18.7195,18.7195,218600.0
2013-11-06 09:55:00,24.03,24.07,24.02,24.06,228000.0,18.7195,18.7506,18.7117,18.7428,228000.0
2013-11-06 10:00:00,24.06,24.11,24.06,24.08,470800.0,18.7428,18.7818,18.7428,18.7584,470800.0
2013-11-06 10:05:00,24.08,24.08,24.04,24.04,144600.0,18.7584,18.7584,18.7273,18.7273,144600.0
2013-11-06 10:10:00,24.04,24.07,24.02,24.02,235800.0,18.7273,18.7506,18.7117,18.7117,235800.0
2013-11-06 10:15:00,24.02,24.03,23.98,23.99,197800.0,18.7117,18.7195,18.6805,18.6883,197800.0
2013-11-06 10:20:00,23.99,24.0,23.95,23.97,82400.0,18.6883,18.6961,18.6572,18.6727,82400.0
2013-11-06 10:25:00,23.96,23.98,23.93,23.94,105800.0,18.6649,18.6805,18.6416,18.6494,105800.0
2013-11-06 10:30:00,23.93,23.95,23.91,23.94,107200.0,18.6416,18.6572,18.626,18.6494,107200.0
2013-11-06 10:35:00,23.94,24.01,23.93,24.0,174400.0,18.6494,18.7039,18.6416,18.6961,174400.0
2013-11-06 10:40:00,24.0,24.0,23.94,23.97,201400.0,18.6961,18.6961,18.6494,18.6727,201400.0
2013-11-06 10:45:00,23.96,23.99,23.93,23.95,140800.0,18.6649,18.6883,18.6416,18.6572,140800.0
2013-11-06 10:50:00,23.95,23.95,23.9,23.9,157000.0,18.6572,18.6572,18.6182,18.6182,157000.0
2013-11-06 10:55:00,23.89,23.91,23.88,23.9,146600.0,18.6104,18.626,18.6026,18.6182,146600.0
2013-11-06 11:00:00,23.9,23.9,23.86,23.88,142000.0,18.6182,18.6182,18.587,18.6026,142000.0
2013-11-06 11:05:00,23.88,23.9,23.88,23.89,66600.0,18.6026,18.6182,18.6026,18.6104,66600.0
2013-11-06 11:10:00,23.89,23.9,23.86,23.89,205600.0,18.6104,18.6182,18.587,18.6104,205600.0
2013-11-06 11:15:00,23.89,23.89,23.88,23.89,64000.0,18.6104,18.6104,18.6026,18.6104,64000.0
2013-11-06 11:20:00,23.89,23.93,23.89,23.92,90000.0,18.6104,18.6416,18.6104,18.6338,90000.0
2013-11-06 11:25:00,23.92,23.93,23.9,23.9,121200.0,18.6338,18.6416,18.6182,18.6182,121200.0
2013-11-06 11:30:00,23.9,23.9,23.88,23.88,73200.0,18.6182,18.6182,18.6026,18.6026,73200.0
2013-11-06 11:35:00,23.88,23.88,23.85,23.86,94800.0,18.6026,18.6026,18.5793,18.587,94800.0
2013-11-06 11:40:00,23.86,23.88,23.84,23.84,58400.0,18.587,18.6026,18.5715,18.5715,58400.0
2013-11-06 11:45:00,23.85,23.86,23.83,23.86,65400.0,18.5793,18.587,18.5637,18.587,65400.0
2013-11-06 11:50:00,23.86,23.87,23.85,23.85,197800.0,18.587,18.5948,18.5793,18.5793,197800.0
2013-11-06 11:55:00,23.85,23.87,23.85,23.85,195200.0,18.5793,18.5948,18.5793,18.5793,195200.0
2013-11-06 12:00:00,23.85,23.89,23.85,23.89,123000.0,18.5793,18.6104,18.5793,18.6104,123000.0
2013-11-06 12:05:00,23.89,23.89,23.87,23.88,156000.0,18.6104,18.6104,18.5948,18.6026,156000.0
2013-11-06 12:10:00,23.88,23.88,23.86,23.87,82200.0,18.6026,18.6026,18.587,18.5948,82200.0
2013-11-06 12:15:00,23.86,23.88,23.86,23.88,106000.0,18.587,18.6026,18.587,18.6026,106000.0
2013-11-06 12:20:00,23.88,23.91,23.88,23.91,101200.0,18.6026,18.626,18.6026,18.626,101200.0
2013-11-06 12:25:00,23.91,23.91,23.9,23.91,90600.0,18.626,18.626,18.6182,18.626,90600.0
2013-11-06 12:30:00,23.9,23.91,23.89,23.89,100000.0,18.6182,18.626,18.6104,18.6104,100000.0
2013-11-06 12:35:00,23.89,23.93,23.89,23.92,156800.0,18.6104,18.6416,18.6104,18.6338,156800.0
2013-11-06 12:40:00,23.92,23.96,23.92,23.96,106400.0,18.6338,18.6649,18.6338,18.6649,106400.0
2013-11-06 12:45:00,23.96,23.96,23.93,23.93,120200.0,18.6649,18.6649,18.6416,18.6416,120200.0
2013-11-06 12:50:00,23.93,23.93,23.93,23.93,235800.0,18.6416,18.6416,18.6416,18.6416,235800.0
2013-11-06 12:55:00,23.93,23.95,23.93,23.93,117000.0,18.6416,18.6572,18.6416,18.6416,117000.0
2013-11-06 13:00:00,23.93,23.93,23.89,23.9,228000.0,18.6416,18.6416,18.6104,18.6182,228000.0
2013-11-06 13:05:00,23.9,23.91,23.9,23.9,70400.0,18.6182,18.626,18.6182,18.6182,70400.0
2013-11-06 13:10:00,23.9,23.92,23.89,23.92,167400.0,18.6182,18.6338,18.6104,18.6338,167400.0
2013-11-06 13:15:00,23.92,23.92,23.91,23.91,31000.0,18.6338,18.6338,18.626,18.626,31000.0
2013-11-06 13:20:00,23.91,23.92,23.9,23.92,103400.0,18.626,18.6338,18.6182,18.6338,103400.0
2013-11-06 13:25:00,23.92,23.97,23.92,23.96,133000.0,18.6338,18.6727,18.6338,18.6649,133000.0
2013-11-06 13:30:00,23.96,23.99,23.95,23.96,189200.0,18.6649,18.6883,18.6572,18.6649,189200.0
2013-11-06 13:35:00,23.96,23.98,23.95,23.98,166000.0,18.6649,18.6805,18.6572,18.6805,166000.0
2013-11-06 13:40:00,23.98,23.99,23.97,23.98,180600.0,18.6805,18.6883,18.6727,18.6805,180600.0
2013-11-06 13:45:00,23.98,23.99,23.96,23.97,159000.0,18.6805,18.6883,18.6649,18.6727,159000.0
2013-11-06 13:50:00,23.96,23.97,23.95,23.96,108600.0,18.6649,18.6727,18.6572,18.6649,108600.0
2013-11-06 13:55:00,23.96,23.96,23.95,23.96,297000.0,18.6649,18.6649,18.6572,18.6649,297000.0
2013-11-06 14:00:00,23.95,23.95,23.92,23.92,95200.0,18.6572,18.6572,18.6338,18.6338,95200.0
2013-11-06 14:05:00,23.92,23.92,23.89,23.91,109800.0,18.6338,18.6338,18.6104,18.626,109800.0
2013-11-06 14:10:00,23.91,23.91,23.89,23.89,106000.0,18.626,18.626,18.6104,18.6104,106000.0
2013-11-06 14:15:00,23.89,23.89,23.87,23.88,109600.0,18.6104,18.6104,18.5948,18.6026,109600.0
2013-11-06 14:20:00,23.88,23.9,23.86,23.89,116600.0,18.6026,18.6182,18.587,18.6104,116600.0
2013-11-06 14:25:00,23.88,23.89,23.86,23.89,105600.0,18.6026,18.6104,18.587,18.6104,105600.0
2013-11-06 14:30:00,23.88,23.9,23.87,23.9,140600.0,18.6026,18.6182,18.5948,18.6182,140600.0
2013-11-06 14:35:00,23.9,23.9,23.87,23.88,80200.0,18.6182,18.6182,18.5948,18.6026,80200.0
2013-11-06 14:40:00,23.88,23.88,23.86,23.88,222600.0,18.6026,18.6026,18.587,18.6026,222600.0
2013-11-06 14:45:00,23.87,23.88,23.86,23.88,126800.0,18.5948,18.6026,18.587,18.6026,126800.0
2013-11-06 14:50:00,23.88,23.88,23.87,23.88,116200.0,18.6026,18.6026,18.5948,18.6026,116200.0
2013-11-06 14:55:00,23.88,23.9,23.88,23.89,115400.0,18.6026,18.6182,18.6026,18.6104,115400.0
2013-11-06 15:00:00,23.89,23.89,23.87,23.89,135200.0,18.6104,18.6104,18.5948,18.6104,135200.0
2013-11-06 15:05:00,23.89,23.89,23.88,23.89,139600.0,18.6104,18.6104,18.6026,18.6104,139600.0
2013-11-06 15:10:00,23.89,23.89,23.87,23.88,125800.0,18.6104,18.6104,18.5948,18.6026,125800.0
2013-11-06 15:15:00,23.88,23.9,23.88,23.9,94400.0,18.6026,18.6182,18.6026,18.6182,94400.0
2013-11-06 15:20:00,23.9,23.92,23.89,23.92,125000.0,18.6182,18.6338,18.6104,18.6338,125000.0
2013-11-06 15:25:00,23.92,23.93,23.91,23.91,220400.0,18.6338,18.6416,18.626,18.626,220400.0
2013-11-06 15:30:00,23.92,23.92,23.9,23.9,135800.0,18.6338,18.6338,18.6182,18.6182,135800.0
2013-11-06 15:35:00,23.9,23.91,23.88,23.91,200200.0,18.6182,18.626,18.6026,18.626,200200.0
2013-11-06 15:40:00,23.91,23.93,23.9,23.93,112400.0,18.626,18.6416,18.6182,18.6416,112400.0
2013-11-06 15:45:00,23.93,23.93,23.91,23.92,143800.0,18.6416,18.6416,18.626,18.6338,143800.0
2013-11-06 15:50:00,23.92,23.93,23.91,23.92,325200.0,18.6338,18.6416,18.626,18.6338,325200.0
2013-11-06 15:55:00,23.92,23.93,23.89,23.91,1261200.0,18.6338,18.6416,18.6104,18.626,1261200.0
2013-11-07 09:30:00,24.04,24.09,23.97,23.99,328800.0,18.7273,18.7662,18.6727,18.6883,328800.0
2013-11-07 09:35:00,23.99,24.05,23.96,24.03,262800.0,18.6883,18.7351,18.6649,18.7195,262800.0
2013-11-07 09:40:00,24.03,24.13,24.02,24.1,292400.0,18.7195,18.7974,18.7117,18.774,292400.0
2013-11-07 09:45:00,24.1,24.13,24.09,24.1,155800.0,18.774,18.7974,18.7662,18.774,155800.0
2013-11-07 09:50:00,24.1,24.1,24.01,24.05,235800.0,18.774,18.774,18.7039,18.7351,235800.0
2013-11-07 09:55:00,24.05,24.09,24.05,24.06,172000.0,18.7351,18.7662,18.7351,18.7428,172000.0
2013-11-07 10:00:00,24.06,24.09,24.05,24.08,218000.0,18.7428,18.7662,18.7351,18.7584,218000.0
2013-11-07 10:05:00,24.08,24.08,24.03,24.04,212600.0,18.7584,18.7584,18.7195,18.7273,212600.0
2013-11-07 10:10:00,24.05,24.05,23.98,24.02,472600.0,18.7351,18.7351,18.6805,18.7117,472600.0
2013-11-07 10:15:00,24.02,24.06,24.0,24.0,219000.0,18.7117,18.7428,18.6961,18.6961,219000.0
2013-11-07 10:20:00,24.0,24.06,23.98,24.06,232600.0,18.6961,18.7428,18.6805,18.7428,232600.0
2013-11-07 10:25:00,24.06,24.06,24.0,24.01,265400.0,18.7428,18.7428,18.6961,18.7039,265400.0
2013-11-07 10:30:00,24.02,24.02,23.96,23.97,136600.0,18.7117,18.7117,18.6649,18.6727,136600.0
2013-11-07 10:35:00,23.97,23.98,23.94,23.96,146200.0,18.6727,18.6805,18.6494,18.6649,146200.0
2013-11-07 10:40:00,23.96,23.99,23.93,23.96,275200.0,18.6649,18.6883,18.6416,18.6649,275200.0
2013-11-07 10:45:00,23.95,23.97,23.92,23.95,223600.0,18.6572,18.6727,18.6338,18.6572,223600.0
2013-11-07 10:50:00,23.96,23.98,23.95,23.97,158800.0,18.6649,18.6805,18.6572,18.6727,158800.0
2013-11-07 10:55:00,23.98,23.99,23.95,23.96,190200.0,18.6805,18.6883,18.6572,18.6649,190200.0
2013-11-07 11:00:00,23.96,23.98,23.93,23.98,221600.0,18.6649,18.6805,18.6416,18.6805,221600.0
2013-11-07 11:05:00,23.98,23.99,23.92,23.92,199000.0,18.6805,18.6883,18.6338,18.6338,199000.0
2013-11-07 11:10:00,23.93,23.95,23.89,23.89,170600.0,18.6416,18.6572,18.6104,18.6104,170600.0
2013-11-07 11:15:00,23.9,23.9,23.83,23.83,147000.0,18.6182,18.6182,18.5637,18.5637,147000.0
2013-11-07 11:20:00,23.84,23.86,23.82,23.84,260800.0,18.5715,18.587,18.5559,18.5715,260800.0
2013-11-07 11:25:00,23.83,23.85,23.81,23.83,113200.0,18.5637,18.5793,18.5481,18.5637,113200.0
2013-11-07 11:30:00,23.84,23.86,23.82,23.85,195600.0,18.5715,18.587,18.5559,18.5793,195600.0
2013-11-07 11:35:00,23.85,23.86,23.83,23.83,109800.0,18.5793,18.587,18.5637,18.5637,109800.0
2013-11-07 11:40:00,23.83,23.85,23.82,23.85,158400.0,18.5637,18.5793,18.5559,18.5793,158400.0
2013-11-07 11:45:00,23.85,23.86,23.84,23.85,94200.0,18.5793,18.587,18.5715,18.5793,94200.0
2013-11-07 11:50:00,23.85,23.86,23.85,23.85,173200.0,18.5793,18.587,18.5793,18.5793,173200.0
2013-11-07 11:55:00,23.86,23.88,23.86,23.87,132600.0,18.587,18.6026,18.587,18.5948,132600.0
2013-11-07 12:00:00,23.87,23.91,23.86,23.91,133600.0,18.5948,18.626,18.587,18.626,133600.0
2013-11-07 12:05:00,23.9,23.92,23.9,23.91,81800.0,18.6182,18.6338,18.6182,18.626,81800.0
2013-11-07 12:10:00,23.91,23.93,23.9,23.91,110800.0,18.626,18.6416,18.6182,18.626,110800.0
2013-11-07 12:15:00,23.91,23.93,23.91,23.92,111600.0,18.626,18.6416,18.626,18.6338,111600.0
2013-11-07 12:20:00,23.92,23.93,23.91,23.91,42800.0,18.6338,18.6416,18.626,18.626,42800.0
2013-11-07 12:25:00,23.91,23.92,23.9,23.91,69600.0,18.626,18.6338,18.6182,18.626,69600.0
2013-11-07 12:30:00,23.91,23.92,23.88,23.88,81400.0,18.626,18.6338,18.6026,18.6026,81400.0
2013-11-07 12:35:00,23.88,23.88,23.85,23.86,96200.0,18.6026,18.6026,18.5793,18.587,96200.0
2013-11-07 12:40:00,23.86,23.89,23.86,23.89,52800.0,18.587,18.6104,18.587,18.6104,52800.0
2013-11-07 12:45:00,23.88,23.89,23.86,23.88,69200.0,18.6026,18.6104,18.587,18.6026,69200.0
2013-11-07 12:50:00,23.88,23.88,23.85,23.86,84200.0,18.6026,18.6026,18.5793,18.587,84200.0
2013-11-07 12:55:00,23.86,23.87,23.82,23.82,225800.0,18.587,18.5948,18.5559,18.5559,225800.0
2013-11-07 13:00:00,23.82,23.83,23.81,23.81,109600.0,18.5559,18.5637,18.5481,18.5481,109600.0
2013-11-07 13:05:00,23.81,23.81,23.78,23.79,155200.0,18.5481,18.5481,18.5247,18.5325,155200.0
2013-11-07 13:10:00,23.79,23.81,23.78,23.78,81600.0,18.5325,18.5481,18.5247,18.5247,81600.0
2013-11-07 13:15:00,23.79,23.8,23.77,23.78,103200.0,18.5325,18.5403,18.5169,18.5247,103200.0
2013-11-07 13:20:00,23.79,23.8,23.75,23.75,197000.0,18.5325,18.5403,18.5014,18.5014,197000.0
2013-11-07 13:25:00,23.76,23.77,23.72,23.73,163800.0,18.5091,18.5169,18.478,18.4858,163800.0
2013-11-07 13:30:00,23.73,23.74,23.71,23.73,169800.0,18.4858,18.4936,18.4702,18.4858,169800.0
2013-11-07 13:35:00,23.73,23.74,23.71,23.74,153200.0,18.4858,18.4936,18.4702,18.4936,153200.0
2013-11-07 13:40:00,23.74,23.75,23.71,23.73,361800.0,18.4936,18.5014,18.4702,18.4858,361800.0
2013-11-07 13:45:00,23.73,23.75,23.71,23.71,255400.0,18.4858,18.5014,18.4702,18.4702,255400.0
2013-11-07 13:50:00,23.71,23.72,23.68,23.69,334000.0,18.4702,18.478,18.4468,18.4546,334000.0
2013-11-07 13:55:00,23.7,23.72,23.7,23.71,99800.0,18.4624,18.478,18.4624,18.4702,99800.0
2013-11-07 14:00:00,23.71,23.71,23.65,23.66,352000.0,18.4702,18.4702,18.4235,18.4312,352000.0
2013-11-07 14:05:00,23.66,23.68,23.64,23.64,281000.0,18.4312,18.4468,18.4157,18.4157,281000.0
2013-11-07 14:10:00,23.64,23.68,23.64,23.66,161200.0,18.4157,18.4468,18.4157,18.4312,161200.0
2013-11-07 14:15:00,23.66,23.67,23.61,23.66,307200.0,18.4312,18.439,18.3923,18.4312,307200.0
2013-11-07 14:20:00,23.66,23.67,23.64,23.66,168000.0,18.4312,18.439,18.4157,18.4312,168000.0
2013-11-07 14:25:00,23.65,23.68,23.65,23.66,125000.0,18.4235,18.4468,18.4235,18.4312,125000.0
2013-11-07 14:30:00,23.66,23.67,23.62,23.67,228000.0,18.4312,18.439,18.4001,18.439,228000.0
2013-11-07 14:35:00,23.67,23.7,23.65,23.7,250200.0,18.439,18.4624,18.4235,18.4624,250200.0
2013-11-07 14:40:00,23.7,23.73,23.68,23.72,130000.0,18.4624,18.4858,18.4468,18.478,130000.0
2013-11-07 14:45:00,23.72,23.76,23.71,23.76,171000.0,18.478,18.5091,18.4702,18.5091,171000.0
2013-11-07 14:50:00,23.75,23.76,23.74,23.75,124200.0,18.5014,18.5091,18.4936,18.5014,124200.0
2013-11-07 14:55:00,23.75,23.78,23.75,23.75,144200.0,18.5014,18.5247,18.5014,18.5014,144200.0
2013-11-07 15:00:00,23.75,23.75,23.72,23.72,159200.0,18.5014,18.5014,18.478,18.478,159200.0
2013-11-07 15:05:00,23.72,23.73,23.71,23.72,127200.0,18.478,18.4858,18.4702,18.478,127200.0
2013-11-07 15:10:00,23.72,23.73,23.68,23.68,415000.0,18.478,18.4858,18.4468,18.4468,415000.0
2013-11-07 15:15:00,23.68,23.68,23.65,23.65,437200.0,18.4468,18.4468,18.4235,18.4235,437200.0
2013-11-07 15:20:00,23.65,23.68,23.64,23.65,312400.0,18.4235,18.4468,18.4157,18.4235,312400.0
2013-11-07 15:25:00,23.65,23.68,23.61,23.61,190400.0,18.4235,18.4468,18.3923,18.3923,190400.0
2013-11-07 15:30:00,23.61,23.65,23.6,23.63,320200.0,18.3923,18.4235,18.3845,18.4079,320200.0
2013-11-07 15:35:00,23.62,23.65,23.59,23.65,383600.0,18.4001,18.4235,18.3767,18.4235,383600.0
2013-11-07 15:40:00,23.65,23.66,23.63,23.65,247600.0,18.4235,18.4312,18.4079,18.4235,247600.0
2013-11-07 15:45:00,23.65,23.65,23.6,23.6,374200.0,18.4235,18.4235,18.3845,18.3845,374200.0
2013-11-07 15:50:00,23.6,23.65,23.56,23.61,934800.0,18.3845,18.4235,18.3533,18.3923,934800.0
2013-11-07 15:55:00,23.61,23.65,23.6,23.62,1244600.0,18.3923,18.4235,18.3845,18.4001,1244600.0
2013-11-08 09:30:00,23.67,23.78,23.57,23.6,428800.0,18.439,18.5247,18.3611,18.3845,428800.0
2013-11-08 09:35:00,23.6,23.6,23.5,23.52,237000.0,18.3845,18.3845,18.3066,18.3222,237000.0
2013-11-08 09:40:00,23.52,23.7,23.52,23.69,136200.0,18.3222,18.4624,18.3222,18.4546,136200.0
2013-11-08 09:45:00,23.69,23.69,23.57,23.6,254600.0,18.4546,18.4546,18.3611,18.3845,254600.0
2013-11-08 09:50:00,23.6,23.6,23.5,23.51,183400.0,18.3845,18.3845,18.3066,18.3144,183400.0
2013-11-08 09:55:00,23.5,23.58,23.48,23.51,301800.0,18.3066,18.3689,18.291,18.3144,301800.0
2013-11-08 10:00:00,23.51,23.53,23.46,23.53,477400.0,18.3144,18.33,18.2754,18.33,477400.0
2013-11-08 10:05:00,23.52,23.59,23.5,23.59,183400.0,18.3222,18.3767,18.3066,18.3767,183400.0
2013-11-08 10:10:00,23.59,23.59,23.56,23.56,147600.0,18.3767,18.3767,18.3533,18.3533,147600.0
2013-11-08 10:15:00,23.56,23.65,23.55,23.63,288800.0,18.3533,18.4235,18.3456,18.4079,288800.0
2013-11-08 10:20:00,23.63,23.67,23.63,23.66,140200.0,18.4079,18.439,18.4079,18.4312,140200.0
2013-11-08 10:25:00,23.65,23.69,23.64,23.69,351400.0,18.4235,18.4546,18.4157,18.4546,351400.0
2013-11-08 10:30:00,23.69,23.77,23.68,23.73,230600.0,18.4546,18.5169,18.4468,18.4858,230600.0
2013-11-08 10:35:00,23.73,23.73,23.67,23.7,174200.0,18.4858,18.4858,18.439,18.4624,174200.0
2013-11-08 10:40:00,23.7,23.71,23.67,23.68,240200.0,18.4624,18.4702,18.439,18.4468,240200.0
2013-11-08 10:45:00,23.68,23.71,23.66,23.7,232600.0,18.4468,18.4702,18.4312,18.4624,232600.0
2013-11-08 10:50:00,23.7,23.73,23.66,23.66,275800.0,18.4624,18.4858,18.4312,18.4312,275800.0
2013-11-08 10:55:00,23.66,23.72,23.66,23.71,240200.0,18.4312,18.478,18.4312,18.4702,240200.0
2013-11-08 11:00:00,23.72,23.75,23.71,23.74,192200.0,18.478,18.5014,18.4702,18.4936,192200.0
2013-11-08 11:05:00,23.75,23.75,23.72,23.75,112400.0,18.5014,18.5014,18.478,18.5014,112400.0
2013-11-08 11:10:00,23.75,23.78,23.74,23.78,123400.0,18.5014,18.5247,18.4936,18.5247,123400.0
2013-11-08 11:15:00,23.78,23.79,23.75,23.79,125400.0,18.5247,18.5325,18.5014,18.5325,125400.0
2013-11-08 11:20:00,23.79,23.79,23.76,23.76,103200.0,18.5325,18.5325,18.5091,18.5091,103200.0
2013-11-08 11:25:00,23.76,23.78,23.74,23.77,130200.0,18.5091,18.5247,18.4936,18.5169,130200.0
2013-11-08 11:30:00,23.77,23.79,23.76,23.79,314200.0,18.5169,18.5325,18.5091,18.5325,314200.0
2013-11-08 11:35:00,23.79,23.83,23.79,23.82,90000.0,18.5325,18.5637,18.5325,18.5559,90000.0
2013-11-08 11:40:00,23.82,23.82,23.78,23.82,81000.0,18.5559,18.5559,18.5247,18.5559,81000.0
2013-11-08 11:45:00,23.81,23.84,23.8,23.8,140800.0,18.5481,18.5715,18.5403,18.5403,140800.0
2013-11-08 11:50:00,23.81,23.85,23.81,23.84,85600.0,18.5481,18.5793,18.5481,18.5715,85600.0
2013-11-08 11:55:00,23.84,23.9,23.84,23.85,190000.0,18.5715,18.6182,18.5715,18.5793,190000.0
2013-11-08 12:00:00,23.86,23.92,23.85,23.92,154200.0,18.587,18.6338,18.5793,18.6338,154200.0
2013-11-08 12:05:00,23.92,23.96,23.91,23.94,148600.0,18.6338,18.6649,18.626,18.6494,148600.0
2013-11-08 12:10:00,23.94,23.96,23.93,23.95,237000.0,18.6494,18.6649,18.6416,18.6572,237000.0
2013-11-08 12:15:00,23.95,23.99,23.94,23.97,129000.0,18.6572,18.6883,18.6494,18.6727,129000.0
2013-11-08 12:20:00,23.97,23.99,23.96,23.99,151200.0,18.6727,18.6883,18.6649,18.6883,151200.0
2013-11-08 12:25:00,23.99,24.02,23.98,24.0,117000.0,18.6883,18.7117,18.6805,18.6961,117000.0
2013-11-08 12:30:00,24.0,24.01,23.97,23.98,118400.0,18.6961,18.7039,18.6727,18.6805,118400.0
2013-11-08 12:35:00,23.97,24.01,23.97,24.0,147000.0,18.6727,18.7039,18.6727,18.6961,147000.0
2013-11-08 12:40:00,24.01,24.04,24.0,24.04,221000.0,18.7039,18.7273,18.6961,18.7273,221000.0
2013-11-08 12:45:00,24.04,24.06,24.03,24.04,394800.0,18.7273,18.7428,18.7195,18.7273,394800.0
2013-11-08 12:50:00,24.05,24.05,24.0,24.0,98600.0,18.7351,18.7351,18.6961,18.6961,98600.0
2013-11-08 12:55:00,24.0,24.06,24.0,24.06,190600.0,18.6961,18.7428,18.6961,18.7428,190600.0
2013-11-08 13:00:00,24.06,24.06,24.03,24.05,174000.0,18.7428,18.7428,18.7195,18.7351,174000.0
2013-11-08 13:05:00,24.05,24.05,24.02,24.03,153000.0,18.7351,18.7351,18.7117,18.7195,153000.0
2013-11-08 13:10:00,24.02,24.05,24.02,24.04,151400.0,18.7117,18.7351,18.7117,18.7273,151400.0
2013-11-08 13:15:00,24.04,24.04,24.0,24.0,219000.0,18.7273,18.7273,18.6961,18.6961,219000.0
2013-11-08 13:20:00,24.0,24.0,23.97,23.99,185800.0,18.6961,18.6961,18.6727,18.6883,185800.0
2013-11-08 13:25:00,23.99,24.04,23.99,24.03,146400.0,18.6883,18.7273,18.6883,18.7195,146400.0
2013-11-08 13:30:00,24.03,24.04,24.01,24.01,89200.0,18.7195,18.7273,18.7039,18.7039,89200.0
2013-11-08 13:35:00,24.01,24.02,24.0,24.0,64000.0,18.7039,18.7117,18.6961,18.6961,64000.0
2013-11-08 13:40:00,24.0,24.05,24.0,24.04,144400.0,18.6961,18.7351,18.6961,18.7273,144400.0
2013-11-08 13:45:00,24.04,24.08,24.04,24.05,276400.0,18.7273,18.7584,18.7273,18.7351,276400.0
2013-11-08 13:50:00,24.05,24.05,24.02,24.02,281800.0,18.7351,18.7351,18.7117,18.7117,281800.0
2013-11-08 13:55:00,24.02,24.05,24.02,24.05,122400.0,18.7117,18.7351,18.7117,18.7351,122400.0
2013-11-08 14:00:00,24.05,24.07,24.04,24.07,128000.0,18.7351,18.7506,18.7273,18.7506,128000.0
2013-11-08 14:05:00,24.07,24.07,24.02,24.02,217200.0,18.7506,18.7506,18.7117,18.7117,217200.0
2013-11-08 14:10:00,24.02,24.06,24.02,24.06,148000.0,18.7117,18.7428,18.7117,18.7428,148000.0
2013-11-08 14:15:00,24.06,24.08,24.05,24.08,123000.0,18.7428,18.7584,18.7351,18.7584,123000.0
2013-11-08 14:20:00,24.08,24.08,24.05,24.06,216600.0,18.7584,18.7584,18.7351,18.7428,216600.0
2013-11-08 14:25:00,24.06,24.07,24.05,24.05,143000.0,18.7428,18.7506,18.7351,18.7351,143000.0
2013-11-08 14:30:00,24.05,24.05,24.0,24.02,181400.0,18.7351,18.7351,18.6961,18.7117,181400.0
2013-11-08 14:35:00,24.01,24.03,24.0,24.02,128600.0,18.7039,18.7195,18.6961,18.7117,128600.0
2013-11-08 14:40:00,24.02,24.04,24.02,24.03,134800.0,18.7117,18.7273,18.7117,18.7195,134800.0
2013-11-08 14:45:00,24.04,24.05,24.03,24.03,210800.0,18.7273,18.7351,18.7195,18.7195,210800.0
2013-11-08 14:50:00,24.04,24.08,24.03,24.05,251000.0,18.7273,18.7584,18.7195,18.7351,251000.0
2013-11-08 14:55:00,24.05,24.06,24.03,24.04,184800.0,18.7351,18.7428,18.7195,18.7273,184800.0
2013-11-08 15:00:00,24.03,24.04,24.0,24.0,135200.0,18.7195,18.7273,18.6961,18.6961,135200.0
2013-11-08 15:05:00,24.0,24.02,24.0,24.0,187400.0,18.6961,18.7117,18.6961,18.6961,187400.0
2013-11-08 15:10:00,24.01,24.02,23.99,24.01,177400.0,18.7039,18.7117,18.6883,18.7039,177400.0
2013-11-08 15:15:00,24.0,24.01,23.98,23.98,107600.0,18.6961,18.7039,18.6805,18.6805,107600.0
2013-11-08 15:20:00,23.99,24.01,23.98,24.01,133800.0,18.6883,18.7039,18.6805,18.7039,133800.0
2013-11-08 15:25:00,24.01,24.03,24.0,24.0,187000.0,18.7039,18.7195,18.6961,18.6961,187000.0
2013-11-08 15:30:00,24.0,24.01,23.99,24.0,145400.0,18.6961,18.7039,18.6883,18.6961,145400.0
2013-11-08 15:35:00,24.0,24.03,24.0,24.01,272400.0,18.6961,18.7195,18.6961,18.7039,272400.0
2013-11-08 15:40:00,24.0,24.04,24.0,24.02,316800.0,18.6961,18.7273,18.6961,18.7117,316800.0
2013-11-08 15:45:00,24.02,24.04,24.02,24.04,498600.0,18.7117,18.7273,18.7117,18.7273,498600.0
2013-11-08 15:50:00,24.04,24.12,24.02,24.04,1255200.0,18.7273,18.7896,18.7117,18.7273,1255200.0
2013-11-08 15:55:00,24.04,24.1,24.03,24.07,1669400.0,18.7273,18.774,18.7195,18.7506,1669400.0
2013-11-11 09:30:00,23.98,24.09,23.85,23.89,516800.0,18.6805,18.7662,18.5793,18.6104,516800.0
2013-11-11 09:35:00,23.89,23.94,23.88,23.92,409800.0,18.6104,18.6494,18.6026,18.6338,409800.0
2013-11-11 09:40:00,23.92,23.93,23.85,23.86,300800.0,18.6338,18.6416,18.5793,18.587,300800.0
2013-11-11 09:45:00,23.86,23.88,23.82,23.86,260200.0,18.587,18.6026,18.5559,18.587,260200.0
2013-11-11 09:50:00,23.85,23.86,23.79,23.81,420800.0,18.5793,18.587,18.5325,18.5481,420800.0
2013-11-11 09:55:00,23.82,23.88,23.82,23.88,348600.0,18.5559,18.6026,18.5559,18.6026,348600.0
2013-11-11 10:00:00,23.88,23.89,23.87,23.89,266000.0,18.6026,18.6104,18.5948,18.6104,266000.0
2013-11-11 10:05:00,23.89,23.93,23.89,23.93,176200.0,18.6104,18.6416,18.6104,18.6416,176200.0
2013-11-11 10:10:00,23.93,23.93,23.89,23.89,397000.0,18.6416,18.6416,18.6104,18.6104,397000.0
2013-11-11 10:15:00,23.89,23.91,23.86,23.9,303400.0,18.6104,18.626,18.587,18.6182,303400.0
2013-11-11 10:20:00,23.9,23.9,23.86,23.88,134800.0,18.6182,18.6182,18.587,18.6026,134800.0
2013-11-11 10:25:00,23.88,23.88,23.82,23.83,126400.0,18.6026,18.6026,18.5559,18.5637,126400.0
2013-11-11 10:30:00,23.83,23.85,23.82,23.83,232600.0,18.5637,18.5793,18.5559,18.5637,232600.0
2013-11-11 10:35:00,23.83,23.83,23.75,23.78,306200.0,18.5637,18.5637,18.5014,18.5247,306200.0
2013-11-11 10:40:00,23.78,23.81,23.76,23.76,153800.0,18.5247,18.5481,18.5091,18.5091,153800.0
2013-11-11 10:45:00,23.76,23.81,23.75,23.8,111200.0,18.5091,18.5481,18.5014,18.5403,111200.0
2013-11-11 10:50:00,23.8,23.81,23.77,23.79,284200.0,18.5403,18.5481,18.5169,18.5325,284200.0
2013-11-11 10:55:00,23.79,23.8,23.77,23.77,179800.0,18.5325,18.5403,18.5169,18.5169,179800.0
2013-11-11 11:00:00,23.77,23.77,23.7,23.71,341000.0,18.5169,18.5169,18.4624,18.4702,341000.0
2013-11-11 11:05:00,23.71,23.75,23.7,23.73,245000.0,18.4702,18.5014,18.4624,18.4858,245000.0
2013-11-11 11:10:00,23.73,23.75,23.72,23.74,195600.0,18.4858,18.5014,18.478,18.4936,195600.0
2013-11-11 11:15:00,23.74,23.75,23.72,23.73,195800.0,18.4936,18.5014,18.478,18.4858,195800.0
2013-11-11 11:20:00,23.73,23.73,23.69,23.7,111000.0,18.4858,18.4858,18.4546,18.4624,111000.0
2013-11-11 11:25:00,23.7,23.75,23.7,23.75,150200.0,18.4624,18.5014,18.4624,18.5014,150200.0
2013-11-11 11:30:00,23.75,23.75,23.72,23.72,391600.0,18.5014,18.5014,18.478,18.478,391600.0
2013-11-11 11:35:00,23.72,23.72,23.68,23.69,144800.0,18.478,18.478,18.4468,18.4546,144800.0
2013-11-11 11:40:00,23.69,23.7,23.68,23.69,223800.0,18.4546,18.4624,18.4468,18.4546,223800.0
2013-11-11 11:45:00,23.69,23.69,23.66,23.69,122400.0,18.4546,18.4546,18.4312,18.4546,122400.0
2013-11-11 11:50:00,23.69,23.7,23.66,23.67,208600.0,18.4546,18.4624,18.4312,18.439,208600.0
2013-11-11 11:55:00,23.67,23.7,23.66,23.68,191400.0,18.439,18.4624,18.4312,18.4468,191400.0
2013-11-11 12:00:00,23.68,23.69,23.65,23.65,148800.0,18.4468,18.4546,18.4235,18.4235,148800.0
2013-11-11 12:05:00,23.66,23.66,23.64,23.64,93200.0,18.4312,18.4312,18.4157,18.4157,93200.0
2013-11-11 12:10:00,23.65,23.66,23.61,23.62,171600.0,18.4235,18.4312,18.3923,18.4001,171600.0
2013-11-11 12:15:00,23.61,23.63,23.59,23.6,412400.0,18.3923,18.4079,18.3767,18.3845,412400.0
2013-11-11 12:20:00,23.6,23.6,23.57,23.58,339000.0,18.3845,18.3845,18.3611,18.3689,339000.0
2013-11-11 12:25:00,23.57,23.59,23.56,23.58,499400.0,18.3611,18.3767,18.3533,18.3689,499400.0
2013-11-11 12:30:00,23.58,23.58,23.55,23.55,168600.0,18.3689,18.3689,18.3456,18.3456,168600.0
2013-11-11 12:35:00,23.54,23.55,23.53,23.54,140200.0,18.3378,18.3456,18.33,18.3378,140200.0
2013-11-11 12:40:00,23.54,23.57,23.53,23.55,133200.0,18.3378,18.3611,18.33,18.3456,133200.0
2013-11-11 12:45:00,23.55,23.55,23.54,23.55,304200.0,18.3456,18.3456,18.3378,18.3456,304200.0
2013-11-11 12:50:00,23.55,23.55,23.54,23.55,202800.0,18.3456,18.3456,18.3378,18.3456,202800.0
2013-11-11 12:55:00,23.55,23.57,23.54,23.57,304600.0,18.3456,18.3611,18.3378,18.3611,304600.0
2013-11-11 13:00:00,23.57,23.58,23.57,23.57,207400.0,18.3611,18.3689,18.3611,18.3611,207400.0
2013-11-11 13:05:00,23.57,23.61,23.57,23.6,417400.0,18.3611,18.3923,18.3611,18.3845,417400.0
2013-11-11 13:10:00,23.6,23.61,23.59,23.61,237800.0,18.3845,18.3923,18.3767,18.3923,237800.0
2013-11-11 13:15:00,23.61,23.61,23.6,23.6,66200.0,18.3923,18.3923,18.3845,18.3845,66200.0
2013-11-11 13:20:00,23.6,23.61,23.6,23.61,89200.0,18.3845,18.3923,18.3845,18.3923,89200.0
2013-11-11 13:25:00,23.61,23.63,23.61,23.62,160200.0,18.3923,18.4079,18.3923,18.4001,160200.0
2013-11-11 13:30:00,23.63,23.63,23.6,23.61,89400.0,18.4079,18.4079,18.3845,18.3923,89400.0
2013-11-11 13:35:00,23.61,23.62,23.61,23.62,71200.0,18.3923,18.4001,18.3923,18.4001,71200.0
2013-11-11 13:40:00,23.62,23.64,23.61,23.62,144000.0,18.4001,18.4157,18.3923,18.4001,144000.0
2013-11-11 13:45:00,23.62,23.64,23.61,23.64,93800.0,18.4001,18.4157,18.3923,18.4157,93800.0
2013-11-11 13:50:00,23.64,23.67,23.64,23.66,220800.0,18.4157,18.439,18.4157,18.4312,220800.0
2013-11-11 13:55:00,23.66,23.68,23.65,23.67,126200.0,18.4312,18.4468,18.4235,18.439,126200.0
2013-11-11 14:00:00,23.68,23.68,23.67,23.68,148000.0,18.4468,18.4468,18.439,18.4468,148000.0
2013-11-11 14:05:00,23.68,23.68,23.65,23.66,115400.0,18.4468,18.4468,18.4235,18.4312,115400.0
2013-11-11 14:10:00,23.66,23.68,23.65,23.67,86400.0,18.4312,18.4468,18.4235,18.439,86400.0
2013-11-11 14:15:00,23.68,23.7,23.66,23.69,369200.0,18.4468,18.4624,18.4312,18.4546,369200.0
2013-11-11 14:20:00,23.68,23.72,23.68,23.71,160200.0,18.4468,18.478,18.4468,18.4702,160200.0
2013-11-11 14:25:00,23.7,23.73,23.7,23.73,96200.0,18.4624,18.4858,18.4624,18.4858,96200.0
2013-11-11 14:30:00,23.72,23.75,23.72,23.73,150800.0,18.478,18.5014,18.478,18.4858,150800.0
2013-11-11 14:35:00,23.72,23.75,23.72,23.74,123800.0,18.478,18.5014,18.478,18.4936,123800.0
2013-11-11 14:40:00,23.74,23.75,23.73,23.74,83600.0,18.4936,18.5014,18.4858,18.4936,83600.0
2013-11-11 14:45:00,23.74,23.75,23.73,23.75,115200.0,18.4936,18.5014,18.4858,18.5014,115200.0
2013-11-11 14:50:00,23.75,23.77,23.74,23.74,158600.0,18.5014,18.5169,18.4936,18.4936,158600.0
2013-11-11 14:55:00,23.74,23.74,23.72,23.72,187400.0,18.4936,18.4936,18.478,18.478,187400.0
2013-11-11 15:00:00,23.72,23.73,23.71,23.71,108200.0,18.478,18.4858,18.4702,18.4702,108200.0
2013-11-11 15:05:00,23.71,23.73,23.7,23.71,110800.0,18.4702,18.4858,18.4624,18.4702,110800.0
2013-11-11 15:10:00,23.71,23.74,23.7,23.74,117400.0,18.4702,18.4936,18.4624,18.4936,117400.0
2013-11-11 15:15:00,23.74,23.74,23.72,23.73,109800.0,18.4936,18.4936,18.478,18.4858,109800.0
2013-11-11 15:20:00,23.73,23.74,23.73,23.73,51000.0,18.4858,18.4936,18.4858,18.4858,51000.0
2013-11-11 15:25:00,23.73,23.74,23.72,23.74,89000.0,18.4858,18.4936,18.478,18.4936,89000.0
2013-11-11 15:30:00,23.74,23.75,23.72,23.72,128800.0,18.4936,18.5014,18.478,18.478,128800.0
2013-11-11 15:35:00,23.73,23.73,23.71,23.71,93600.0,18.4858,18.4858,18.4702,18.4702,93600.0
2013-11-11 15:40:00,23.71,23.72,23.7,23.72,126800.0,18.4702,18.478,18.4624,18.478,126800.0
2013-11-11 15:45:00,23.71,23.72,23.7,23.7,219000.0,18.4702,18.478,18.4624,18.4624,219000.0
2013-11-11 15:50:00,23.7,23.72,23.7,23.7,408600.0,18.4624,18.478,18.4624,18.4624,408600.0
2013-11-11 15:55:00,23.71,23.71,23.67,23.68,1061800.0,18.4702,18.4702,18.439,18.4468,1061800.0
2013-11-12 09:30:00,23.66,23.67,23.57,23.57,315800.0,18.4312,18.439,18.3611,18.3611,315800.0
2013-11-12 09:35:00,23.56,23.6,23.55,23.55,148600.0,18.3533,18.3845,18.3456,18.3456,148600.0
2013-11-12 09:40:00,23.55,23.58,23.53,23.56,190600.0,18.3456,18.3689,18.33,18.3533,190600.0
2013-11-12 09:45:00,23.56,23.56,23.47,23.47,220400.0,18.3533,18.3533,18.2832,18.2832,220400.0
2013-11-12 09:50:00,23.47,23.48,23.43,23.45,225200.0,18.2832,18.291,18.2521,18.2677,225200.0
2013-11-12 09:55:00,23.45,23.47,23.43,23.43,177200.0,18.2677,18.2832,18.2521,18.2521,177200.0
2013-11-12 10:00:00,23.43,23.46,23.37,23.38,396800.0,18.2521,18.2754,18.2053,18.2131,396800.0
2013-11-12 10:05:00,23.37,23.41,23.35,23.4,511400.0,18.2053,18.2365,18.1898,18.2287,511400.0
2013-11-12 10:10:00,23.41,23.43,23.4,23.4,182000.0,18.2365,18.2521,18.2287,18.2287,182000.0
2013-11-12 10:15:00,23.4,23.47,23.38,23.46,380000.0,18.2287,18.2832,18.2131,18.2754,380000.0
2013-11-12 10:20:00,23.46,23.46,23.43,23.46,231000.0,18.2754,18.2754,18.2521,18.2754,231000.0
2013-11-12 10:25:00,23.46,23.46,23.44,23.45,202600.0,18.2754,18.2754,18.2599,18.2677,202600.0
2013-11-12 10:30:00,23.45,23.48,23.45,23.48,174000.0,18.2677,18.291,18.2677,18.291,174000.0
2013-11-12 10:35:00,23.48,23.5,23.47,23.49,228800.0,18.291,18.3066,18.2832,18.2988,228800.0
2013-11-12 10:40:00,23.49,23.49,23.43,23.46,146800.0,18.2988,18.2988,18.2521,18.2754,146800.0
2013-11-12 10:45:00,23.45,23.47,23.41,23.44,114800.0,18.2677,18.2832,18.2365,18.2599,114800.0
2013-11-12 10:50:00,23.43,23.43,23.38,23.38,103600.0,18.2521,18.2521,18.2131,18.2131,103600.0
2013-11-12 10:55:00,23.38,23.39,23.36,23.36,257600.0,18.2131,18.2209,18.1975,18.1975,257600.0
2013-11-12 11:00:00,23.36,23.4,23.36,23.4,163400.0,18.1975,18.2287,18.1975,18.2287,163400.0
2013-11-12 11:05:00,23.4,23.42,23.38,23.39,160600.0,18.2287,18.2443,18.2131,18.2209,160600.0
2013-11-12 11:10:00,23.39,23.41,23.38,23.39,96400.0,18.2209,18.2365,18.2131,18.2209,96400.0
2013-11-12 11:15:00,23.39,23.41,23.39,23.4,127200.0,18.2209,18.2365,18.2209,18.2287,127200.0
2013-11-12 11:20:00,23.4,23.41,23.38,23.39,136000.0,18.2287,18.2365,18.2131,18.2209,136000.0
2013-11-12 11:25:00,23.39,23.39,23.34,23.36,226600.0,18.2209,18.2209,18.182,18.1975,226600.0
2013-11-12 11:30:00,23.37,23.4,23.37,23.4,218400.0,18.2053,18.2287,18.2053,18.2287,218400.0
2013-11-12 11:35:00,23.4,23.4,23.33,23.33,218800.0,18.2287,18.2287,18.1742,18.1742,218800.0
2013-11-12 11:40:00,23.33,23.36,23.33,23.35,167600.0,18.1742,18.1975,18.1742,18.1898,167600.0
2013-11-12 11:45:00,23.36,23.36,23.33,23.35,197000.0,18.1975,18.1975,18.1742,18.1898,197000.0
2013-11-12 11:50:00,23.36,23.37,23.35,23.36,165200.0,18.1975,18.2053,18.1898,18.1975,165200.0
2013-11-12 11:55:00,23.36,23.36,23.35,23.36,172000.0,18.1975,18.1975,18.1898,18.1975,172000.0
2013-11-12 12:00:00,23.36,23.36,23.31,23.31,141200.0,18.1975,18.1975,18.1586,18.1586,141200.0
2013-11-12 12:05:00,23.32,23.33,23.29,23.3,241600.0,18.1664,18.1742,18.143,18.1508,241600.0
2013-11-12 12:10:00,23.3,23.38,23.3,23.38,310400.0,18.1508,18.2131,18.1508,18.2131,310400.0
2013-11-12 12:15:00,23.37,23.38,23.36,23.37,145800.0,18.2053,18.2131,18.1975,18.2053,145800.0
2013-11-12 12:20:00,23.37,23.38,23.36,23.36,225800.0,18.2053,18.2131,18.1975,18.1975,225800.0
2013-11-12 12:25:00,23.37,23.39,23.37,23.38,140000.0,18.2053,18.2209,18.2053,18.2131,140000.0
2013-11-12 12:30:00,23.38,23.4,23.36,23.36,164000.0,18.2131,18.2287,18.1975,18.1975,164000.0
2013-11-12 12:35:00,23.37,23.38,23.35,23.36,105000.0,18.2053,18.2131,18.1898,18.1975,105000.0
2013-11-12 12:40:00,23.36,23.4,23.36,23.39,103000.0,18.1975,18.2287,18.1975,18.2209,103000.0
2013-11-12 12:45:00,23.39,23.42,23.39,23.42,107600.0,18.2209,18.2443,18.2209,18.2443,107600.0
2013-11-12 12:50:00,23.42,23.45,23.42,23.45,191600.0,18.2443,18.2677,18.2443,18.2677,191600.0
2013-11-12 12:55:00,23.45,23.46,23.43,23.44,153400.0,18.2677,18.2754,18.2521,18.2599,153400.0
2013-11-12 13:00:00,23.44,23.44,23.4,23.43,225600.0,18.2599,18.2599,18.2287,18.2521,225600.0
2013-11-12 13:05:00,23.44,23.45,23.43,23.43,90400.0,18.2599,18.2677,18.2521,18.2521,90400.0
2013-11-12 13:10:00,23.43,23.45,23.43,23.43,85800.0,18.2521,18.2677,18.2521,18.2521,85800.0
2013-11-12 13:15:00,23.43,23.49,23.43,23.49,204600.0,18.2521,18.2988,18.2521,18.2988,204600.0
2013-11-12 13:20:00,23.49,23.49,23.47,23.47,270200.0,18.2988,18.2988,18.2832,18.2832,270200.0
2013-11-12 13:25:00,23.48,23.5,23.46,23.46,123000.0,18.291,18.3066,18.2754,18.2754,123000.0
2013-11-12 13:30:00,23.46,23.46,23.41,23.41,129600.0,18.2754,18.2754,18.2365,18.2365,129600.0
2013-11-12 13:35:00,23.41,23.42,23.4,23.42,130200.0,18.2365,18.2443,18.2287,18.2443,130200.0
2013-11-12 13:40:00,23.41,23.45,23.41,23.42,155600.0,18.2365,18.2677,18.2365,18.2443,155600.0
2013-11-12 13:45:00,23.42,23.45,23.42,23.43,100200.0,18.2443,18.2677,18.2443,18.2521,100200.0
2013-11-12 13:50:00,23.43,23.43,23.41,23.42,83400.0,18.2521,18.2521,18.2365,18.2443,83400.0
2013-11-12 13:55:00,23.42,23.45,23.42,23.43,114200.0,18.2443,18.2677,18.2443,18.2521,114200.0
2013-11-12 14:00:00,23.43,23.43,23.41,23.41,78400.0,18.2521,18.2521,18.2365,18.2365,78400.0
2013-11-12 14:05:00,23.41,23.43,23.41,23.42,124200.0,18.2365,18.2521,18.2365,18.2443,124200.0
2013-11-12 14:10:00,23.42,23.45,23.42,23.45,99400.0,18.2443,18.2677,18.2443,18.2677,99400.0
2013-11-12 14:15:00,23.45,23.45,23.42,23.45,106800.0,18.2677,18.2677,18.2443,18.2677,106800.0
2013-11-12 14:20:00,23.46,23.47,23.42,23.47,201200.0,18.2754,18.2832,18.2443,18.2832,201200.0
2013-11-12 14:25:00,23.46,23.47,23.44,23.46,111400.0,18.2754,18.2832,18.2599,18.2754,111400.0
2013-11-12 14:30:00,23.46,23.49,23.45,23.49,145000.0,18.2754,18.2988,18.2677,18.2988,145000.0
2013-11-12 14:35:00,23.49,23.5,23.47,23.47,120200.0,18.2988,18.3066,18.2832,18.2832,120200.0
2013-11-12 14:40:00,23.47,23.5,23.47,23.5,94000.0,18.2832,18.3066,18.2832,18.3066,94000.0
2013-11-12 14:45:00,23.5,23.52,23.49,23.51,105600.0,18.3066,18.3222,18.2988,18.3144,105600.0
2013-11-12 14:50:00,23.51,23.53,23.49,23.5,130800.0,18.3144,18.33,18.2988,18.3066,130800.0
2013-11-12 14:55:00,23.49,23.55,23.49,23.55,135400.0,18.2988,18.3456,18.2988,18.3456,135400.0
2013-11-12 15:00:00,23.55,23.57,23.52,23.52,144200.0,18.3456,18.3611,18.3222,18.3222,144200.0
2013-11-12 15:05:00,23.52,23.54,23.52,23.53,138200.0,18.3222,18.3378,18.3222,18.33,138200.0
2013-11-12 15:10:00,23.53,23.55,23.52,23.52,114400.0,18.33,18.3456,18.3222,18.3222,114400.0
2013-11-12 15:15:00,23.52,23.53,23.52,23.52,119400.0,18.3222,18.33,18.3222,18.3222,119400.0
2013-11-12 15:20:00,23.52,23.53,23.5,23.5,157200.0,18.3222,18.33,18.3066,18.3066,157200.0
2013-11-12 15:25:00,23.5,23.5,23.48,23.49,262600.0,18.3066,18.3066,18.291,18.2988,262600.0
2013-11-12 15:30:00,23.49,23.52,23.49,23.5,165600.0,18.2988,18.3222,18.2988,18.3066,165600.0
2013-11-12 15:35:00,23.5,23.53,23.5,23.52,202000.0,18.3066,18.33,18.3066,18.3222,202000.0
2013-11-12 15:40:00,23.51,23.53,23.5,23.5,154400.0,18.3144,18.33,18.3066,18.3066,154400.0
2013-11-12 15:45:00,23.5,23.5,23.47,23.5,323000.0,18.3066,18.3066,18.2832,18.3066,323000.0
2013-11-12 15:50:00,23.5,23.5,23.46,23.47,739800.0,18.3066,18.3066,18.2754,18.2832,739800.0
2013-11-12 15:55:00,23.47,23.5,23.46,23.49,966400.0,18.2832,18.3066,18.2754,18.2988,966400.0
2013-11-13 09:30:00,23.43,23.47,23.32,23.37,418200.0,18.2521,18.2832,18.1664,18.2053,418200.0
2013-11-13 09:35:00,23.37,23.47,23.37,23.38,311200.0,18.2053,18.2832,18.2053,18.2131,311200.0
2013-11-13 09:40:00,23.38,23.38,23.32,23.36,137600.0,18.2131,18.2131,18.1664,18.1975,137600.0
2013-11-13 09:45:00,23.36,23.4,23.36,23.38,208600.0,18.1975,18.2287,18.1975,18.2131,208600.0
2013-11-13 09:50:00,23.38,23.39,23.34,23.36,148000.0,18.2131,18.2209,18.182,18.1975,148000.0
2013-11-13 09:55:00,23.36,23.39,23.34,23.36,181600.0,18.1975,18.2209,18.182,18.1975,181600.0
2013-11-13 10:00:00,23.37,23.39,23.36,23.37,182200.0,18.2053,18.2209,18.1975,18.2053,182200.0
2013-11-13 10:05:00,23.36,23.37,23.31,23.34,94200.0,18.1975,18.2053,18.1586,18.182,94200.0
2013-11-13 10:10:00,23.34,23.39,23.33,23.39,154200.0,18.182,18.2209,18.1742,18.2209,154200.0
2013-11-13 10:15:00,23.39,23.4,23.37,23.39,150200.0,18.2209,18.2287,18.2053,18.2209,150200.0
2013-11-13 10:20:00,23.39,23.4,23.38,23.38,133600.0,18.2209,18.2287,18.2131,18.2131,133600.0
2013-11-13 10:25:00,23.39,23.39,23.34,23.38,335800.0,18.2209,18.2209,18.182,18.2131,335800.0
2013-11-13 10:30:00,23.38,23.38,23.35,23.36,154600.0,18.2131,18.2131,18.1898,18.1975,154600.0
2013-11-13 10:35:00,23.37,23.38,23.36,23.36,106400.0,18.2053,18.2131,18.1975,18.1975,106400.0
2013-11-13 10:40:00,23.37,23.38,23.35,23.38,192600.0,18.2053,18.2131,18.1898,18.2131,192600.0
2013-11-13 10:45:00,23.38,23.39,23.36,23.36,178000.0,18.2131,18.2209,18.1975,18.1975,178000.0
2013-11-13 10:50:00,23.36,23.4,23.36,23.4,114600.0,18.1975,18.2287,18.1975,18.2287,114600.0
2013-11-13 10:55:00,23.39,23.4,23.37,23.38,210200.0,18.2209,18.2287,18.2053,18.2131,210200.0
2013-11-13 11:00:00,23.38,23.39,23.36,23.38,264400.0,18.2131,18.2209,18.1975,18.2131,264400.0
2013-11-13 11:05:00,23.39,23.4,23.36,23.39,177600.0,18.2209,18.2287,18.1975,18.2209,177600.0
2013-11-13 11:10:00,23.39,23.4,23.37,23.37,494200.0,18.2209,18.2287,18.2053,18.2053,494200.0
2013-11-13 11:15:00,23.37,23.38,23.35,23.35,145800.0,18.2053,18.2131,18.1898,18.1898,145800.0
2013-11-13 11:20:00,23.35,23.37,23.35,23.35,149800.0,18.1898,18.2053,18.1898,18.1898,149800.0
2013-11-13 11:25:00,23.35,23.4,23.35,23.38,150800.0,18.1898,18.2287,18.1898,18.2131,150800.0
2013-11-13 11:30:00,23.38,23.42,23.38,23.41,193600.0,18.2131,18.2443,18.2131,18.2365,193600.0
2013-11-13 11:35:00,23.41,23.43,23.4,23.4,105600.0,18.2365,18.2521,18.2287,18.2287,105600.0
2013-11-13 11:40:00,23.41,23.41,23.39,23.4,91800.0,18.2365,18.2365,18.2209,18.2287,91800.0
2013-11-13 11:45:00,23.4,23.43,23.4,23.41,159600.0,18.2287,18.2521,18.2287,18.2365,159600.0
2013-11-13 11:50:00,23.42,23.43,23.41,23.42,82600.0,18.2443,18.2521,18.2365,18.2443,82600.0
2013-11-13 11:55:00,23.41,23.43,23.4,23.42,230800.0,18.2365,18.2521,18.2287,18.2443,230800.0
2013-11-13 12:00:00,23.42,23.43,23.39,23.39,139000.0,18.2443,18.2521,18.2209,18.2209,139000.0
2013-11-13 12:05:00,23.39,23.41,23.38,23.41,84200.0,18.2209,18.2365,18.2131,18.2365,84200.0
2013-11-13 12:10:00,23.41,23.41,23.38,23.39,101200.0,18.2365,18.2365,18.2131,18.2209,101200.0
2013-11-13 12:15:00,23.39,23.41,23.39,23.41,63000.0,18.2209,18.2365,18.2209,18.2365,63000.0
2013-11-13 12:20:00,23.41,23.48,23.41,23.48,124600.0,18.2365,18.291,18.2365,18.291,124600.0
2013-11-13 12:25:00,23.48,23.49,23.46,23.49,332400.0,18.291,18.2988,18.2754,18.2988,332400.0
2013-11-13 12:30:00,23.49,23.52,23.48,23.5,177600.0,18.2988,18.3222,18.291,18.3066,177600.0
2013-11-13 12:35:00,23.5,23.52,23.5,23.52,71000.0,18.3066,18.3222,18.3066,18.3222,71000.0
2013-11-13 12:40:00,23.52,23.55,23.52,23.53,75800.0,18.3222,18.3456,18.3222,18.33,75800.0
2013-11-13 12:45:00,23.53,23.55,23.52,23.54,96400.0,18.33,18.3456,18.3222,18.3378,96400.0
2013-11-13 12:50:00,23.54,23.54,23.52,23.54,77800.0,18.3378,18.3378,18.3222,18.3378,77800.0
2013-11-13 12:55:00,23.54,23.56,23.53,23.56,97200.0,18.3378,18.3533,18.33,18.3533,97200.0
2013-11-13 13:00:00,23.56,23.57,23.52,23.52,92200.0,18.3533,18.3611,18.3222,18.3222,92200.0
2013-11-13 13:05:00,23.52,23.52,23.49,23.49,95000.0,18.3222,18.3222,18.2988,18.2988,95000.0
2013-11-13 13:10:00,23.49,23.5,23.49,23.5,79200.0,18.2988,18.3066,18.2988,18.3066,79200.0
2013-11-13 13:15:00,23.5,23.53,23.5,23.53,67400.0,18.3066,18.33,18.3066,18.33,67400.0
2013-11-13 13:20:00,23.53,23.55,23.52,23.55,93600.0,18.33,18.3456,18.3222,18.3456,93600.0
2013-11-13 13:25:00,23.55,23.59,23.55,23.59,111600.0,18.3456,18.3767,18.3456,18.3767,111600.0
2013-11-13 13:30:00,23.58,23.58,23.56,23.57,162400.0,18.3689,18.3689,18.3533,18.3611,162400.0
2013-11-13 13:35:00,23.57,23.57,23.53,23.53,167200.0,18.3611,18.3611,18.33,18.33,167200.0
2013-11-13 13:40:00,23.53,23.54,23.52,23.53,126000.0,18.33,18.3378,18.3222,18.33,126000.0
2013-11-13 13:45:00,23.53,23.59,23.53,23.56,283400.0,18.33,18.3767,18.33,18.3533,283400.0
2013-11-13 13:50:00,23.56,23.56,23.55,23.55,52600.0,18.3533,18.3533,18.3456,18.3456,52600.0
2013-11-13 13:55:00,23.55,23.56,23.54,23.56,103400.0,18.3456,18.3533,18.3378,18.3533,103400.0
2013-11-13 14:00:00,23.56,23.57,23.55,23.56,86600.0,18.3533,18.3611,18.3456,18.3533,86600.0
2013-11-13 14:05:00,23.56,23.58,23.56,23.58,80800.0,18.3533,18.3689,18.3533,18.3689,80800.0
2013-11-13 14:10:00,23.58,23.59,23.57,23.59,95800.0,18.3689,18.3767,18.3611,18.3767,95800.0
2013-11-13 14:15:00,23.59,23.6,23.58,23.59,97000.0,18.3767,18.3845,18.3689,18.3767,97000.0
2013-11-13 14:20:00,23.59,23.63,23.59,23.63,102000.0,18.3767,18.4079,18.3767,18.4079,102000.0
2013-11-13 14:25:00,23.63,23.63,23.59,23.59,109600.0,18.4079,18.4079,18.3767,18.3767,109600.0
2013-11-13 14:30:00,23.59,23.59,23.58,23.59,60200.0,18.3767,18.3767,18.3689,18.3767,60200.0
2013-11-13 14:35:00,23.58,23.59,23.57,23.57,78200.0,18.3689,18.3767,18.3611,18.3611,78200.0
2013-11-13 14:40:00,23.57,23.58,23.56,23.58,103400.0,18.3611,18.3689,18.3533,18.3689,103400.0
2013-11-13 14:45:00,23.58,23.6,23.57,23.58,70800.0,18.3689,18.3845,18.3611,18.3689,70800.0
2013-11-13 14:50:00,23.58,23.58,23.57,23.57,70200.0,18.3689,18.3689,18.3611,18.3611,70200.0
2013-11-13 14:55:00,23.57,23.57,23.55,23.56,108000.0,18.3611,18.3611,18.3456,18.3533,108000.0
2013-11-13 15:00:00,23.56,23.56,23.55,23.55,112400.0,18.3533,18.3533,18.3456,18.3456,112400.0
2013-11-13 15:05:00,23.55,23.58,23.55,23.58,241400.0,18.3456,18.3689,18.3456,18.3689,241400.0
2013-11-13 15:10:00,23.58,23.6,23.58,23.59,80400.0,18.3689,18.3845,18.3689,18.3767,80400.0
2013-11-13 15:15:00,23.59,23.6,23.58,23.6,126400.0,18.3767,18.3845,18.3689,18.3845,126400.0
2013-11-13 15:20:00,23.6,23.61,23.58,23.61,121200.0,18.3845,18.3923,18.3689,18.3923,121200.0
2013-11-13 15:25:00,23.61,23.61,23.59,23.59,108600.0,18.3923,18.3923,18.3767,18.3767,108600.0
2013-11-13 15:30:00,23.59,23.62,23.58,23.62,175600.0,18.3767,18.4001,18.3689,18.4001,175600.0
2013-11-13 15:35:00,23.61,23.64,23.61,23.64,274800.0,18.3923,18.4157,18.3923,18.4157,274800.0
2013-11-13 15:40:00,23.64,23.65,23.63,23.64,221200.0,18.4157,18.4235,18.4079,18.4157,221200.0
2013-11-13 15:45:00,23.64,23.68,23.64,23.68,372600.0,18.4157,18.4468,18.4157,18.4468,372600.0
2013-11-13 15:50:00,23.68,23.71,23.66,23.67,594200.0,18.4468,18.4702,18.4312,18.439,594200.0
2013-11-13 15:55:00,23.66,23.7,23.66,23.7,1261800.0,18.4312,18.4624,18.4312,18.4624,1261800.0
2013-11-14 09:30:00,23.76,23.84,23.71,23.71,504800.0,18.5091,18.5715,18.4702,18.4702,504800.0
2013-11-14 09:35:00,23.71,23.8,23.71,23.77,410000.0,18.4702,18.5403,18.4702,18.5169,410000.0
2013-11-14 09:40:00,23.77,23.77,23.71,23.73,416200.0,18.5169,18.5169,18.4702,18.4858,416200.0
2013-11-14 09:45:00,23.73,23.75,23.67,23.67,248600.0,18.4858,18.5014,18.439,18.439,248600.0
2013-11-14 09:50:00,23.66,23.7,23.62,23.65,441000.0,18.4312,18.4624,18.4001,18.4235,441000.0
2013-11-14 09:55:00,23.65,23.74,23.64,23.72,142200.0,18.4235,18.4936,18.4157,18.478,142200.0
2013-11-14 10:00:00,23.74,23.75,23.68,23.69,241400.0,18.4936,18.5014,18.4468,18.4546,241400.0
2013-11-14 10:05:00,23.69,23.75,23.69,23.71,125800.0,18.4546,18.5014,18.4546,18.4702,125800.0
2013-11-14 10:10:00,23.71,23.75,23.71,23.75,123800.0,18.4702,18.5014,18.4702,18.5014,123800.0
2013-11-14 10:15:00,23.75,23.76,23.73,23.75,160600.0,18.5014,18.5091,18.4858,18.5014,160600.0
2013-11-14 10:20:00,23.75,23.78,23.73,23.74,161400.0,18.5014,18.5247,18.4858,18.4936,161400.0
2013-11-14 10:25:00,23.74,23.75,23.69,23.7,175800.0,18.4936,18.5014,18.4546,18.4624,175800.0
2013-11-14 10:30:00,23.7,23.74,23.68,23.74,392800.0,18.4624,18.4936,18.4468,18.4936,392800.0
2013-11-14 10:35:00,23.74,23.77,23.72,23.77,124000.0,18.4936,18.5169,18.478,18.5169,124000.0
2013-11-14 10:40:00,23.77,23.78,23.74,23.77,100000.0,18.5169,18.5247,18.4936,18.5169,100000.0
2013-11-14 10:45:00,23.78,23.8,23.75,23.78,159400.0,18.5247,18.5403,18.5014,18.5247,159400.0
2013-11-14 10:50:00,23.77,23.78,23.74,23.77,135800.0,18.5169,18.5247,18.4936,18.5169,135800.0
2013-11-14 10:55:00,23.77,23.77,23.75,23.77,297800.0,18.5169,18.5169,18.5014,18.5169,297800.0
2013-11-14 11:00:00,23.77,23.79,23.75,23.77,150400.0,18.5169,18.5325,18.5014,18.5169,150400.0
2013-11-14 11:05:00,23.77,23.8,23.75,23.8,164400.0,18.5169,18.5403,18.5014,18.5403,164400.0
2013-11-14 11:10:00,23.8,23.83,23.8,23.83,119400.0,18.5403,18.5637,18.5403,18.5637,119400.0
2013-11-14 11:15:00,23.84,23.89,23.83,23.87,135000.0,18.5715,18.6104,18.5637,18.5948,135000.0
2013-11-14 11:20:00,23.87,23.88,23.84,23.86,122200.0,18.5948,18.6026,18.5715,18.587,122200.0
2013-11-14 11:25:00,23.86,23.86,23.85,23.85,78600.0,18.587,18.587,18.5793,18.5793,78600.0
2013-11-14 11:30:00,23.85,23.86,23.82,23.82,71600.0,18.5793,18.587,18.5559,18.5559,71600.0
2013-11-14 11:35:00,23.82,23.84,23.8,23.81,88800.0,18.5559,18.5715,18.5403,18.5481,88800.0
2013-11-14 11:40:00,23.81,23.83,23.81,23.83,77200.0,18.5481,18.5637,18.5481,18.5637,77200.0
2013-11-14 11:45:00,23.82,23.83,23.82,23.82,75800.0,18.5559,18.5637,18.5559,18.5559,75800.0
2013-11-14 11:50:00,23.82,23.83,23.82,23.83,96600.0,18.5559,18.5637,18.5559,18.5637,96600.0
2013-11-14 11:55:00,23.83,23.86,23.83,23.85,97400.0,18.5637,18.587,18.5637,18.5793,97400.0
2013-11-14 12:00:00,23.85,23.85,23.82,23.83,57600.0,18.5793,18.5793,18.5559,18.5637,57600.0
2013-11-14 12:05:00,23.83,23.84,23.82,23.83,53400.0,18.5637,18.5715,18.5559,18.5637,53400.0
2013-11-14 12:10:00,23.82,23.83,23.81,23.81,123600.0,18.5559,18.5637,18.5481,18.5481,123600.0
2013-11-14 12:15:00,23.81,23.81,23.79,23.8,66400.0,18.5481,18.5481,18.5325,18.5403,66400.0
2013-11-14 12:20:00,23.8,23.81,23.79,23.8,38600.0,18.5403,18.5481,18.5325,18.5403,38600.0
2013-11-14 12:25:00,23.8,23.82,23.79,23.82,39000.0,18.5403,18.5559,18.5325,18.5559,39000.0
2013-11-14 12:30:00,23.82,23.85,23.81,23.83,100000.0,18.5559,18.5793,18.5481,18.5637,100000.0
2013-11-14 12:35:00,23.83,23.85,23.82,23.85,66400.0,18.5637,18.5793,18.5559,18.5793,66400.0
2013-11-14 12:40:00,23.84,23.86,23.84,23.86,25000.0,18.5715,18.587,18.5715,18.587,25000.0
2013-11-14 12:45:00,23.86,23.86,23.83,23.83,70600.0,18.587,18.587,18.5637,18.5637,70600.0
2013-11-14 12:50:00,23.83,23.83,23.82,23.83,48000.0,18.5637,18.5637,18.5559,18.5637,48000.0
2013-11-14 12:55:00,23.83,23.84,23.82,23.82,34600.0,18.5637,18.5715,18.5559,18.5559,34600.0
2013-11-14 13:00:00,23.82,23.85,23.82,23.85,96400.0,18.5559,18.5793,18.5559,18.5793,96400.0
2013-11-14 13:05:00,23.85,23.85,23.81,23.81,104200.0,18.5793,18.5793,18.5481,18.5481,104200.0
2013-11-14 13:10:00,23.81,23.81,23.79,23.79,79400.0,18.5481,18.5481,18.5325,18.5325,79400.0
2013-11-14 13:15:00,23.79,23.81,23.79,23.81,81000.0,18.5325,18.5481,18.5325,18.5481,81000.0
2013-11-14 13:20:00,23.81,23.82,23.79,23.79,58000.0,18.5481,18.5559,18.5325,18.5325,58000.0
2013-11-14 13:25:00,23.79,23.81,23.78,23.78,61000.0,18.5325,18.5481,18.5247,18.5247,61000.0
2013-11-14 13:30:00,23.78,23.79,23.78,23.78,82000.0,18.5247,18.5325,18.5247,18.5247,82000.0
2013-11-14 13:35:00,23.78,23.8,23.78,23.79,81400.0,18.5247,18.5403,18.5247,18.5325,81400.0
2013-11-14 13:40:00,23.79,23.82,23.79,23.8,58600.0,18.5325,18.5559,18.5325,18.5403,58600.0
2013-11-14 13:45:00,23.8,23.83,23.8,23.83,61400.0,18.5403,18.5637,18.5403,18.5637,61400.0
2013-11-14 13:50:00,23.83,23.83,23.78,23.78,84800.0,18.5637,18.5637,18.5247,18.5247,84800.0
2013-11-14 13:55:00,23.78,23.79,23.77,23.78,201200.0,18.5247,18.5325,18.5169,18.5247,201200.0
2013-11-14 14:00:00,23.78,23.78,23.77,23.78,67800.0,18.5247,18.5247,18.5169,18.5247,67800.0
2013-11-14 14:05:00,23.78,23.78,23.76,23.76,74800.0,18.5247,18.5247,18.5091,18.5091,74800.0
2013-11-14 14:10:00,23.76,23.78,23.76,23.77,57000.0,18.5091,18.5247,18.5091,18.5169,57000.0
2013-11-14 14:15:00,23.78,23.81,23.78,23.81,91000.0,18.5247,18.5481,18.5247,18.5481,91000.0
2013-11-14 14:20:00,23.8,23.82,23.8,23.81,69200.0,18.5403,18.5559,18.5403,18.5481,69200.0
2013-11-14 14:25:00,23.81,23.82,23.79,23.81,125200.0,18.5481,18.5559,18.5325,18.5481,125200.0
2013-11-14 14:30:00,23.8,23.81,23.78,23.78,168400.0,18.5403,18.5481,18.5247,18.5247,168400.0
2013-11-14 14:35:00,23.78,23.8,23.78,23.79,45000.0,18.5247,18.5403,18.5247,18.5325,45000.0
2013-11-14 14:40:00,23.8,23.81,23.79,23.81,60400.0,18.5403,18.5481,18.5325,18.5481,60400.0
2013-11-14 14:45:00,23.8,23.81,23.79,23.79,109200.0,18.5403,18.5481,18.5325,18.5325,109200.0
2013-11-14 14:50:00,23.79,23.81,23.78,23.78,130000.0,18.5325,18.5481,18.5247,18.5247,130000.0
2013-11-14 14:55:00,23.79,23.8,23.79,23.79,104400.0,18.5325,18.5403,18.5325,18.5325,104400.0
2013-11-14 15:00:00,23.8,23.81,23.79,23.81,95000.0,18.5403,18.5481,18.5325,18.5481,95000.0
2013-11-14 15:05:00,23.81,23.83,23.81,23.83,84800.0,18.5481,18.5637,18.5481,18.5637,84800.0
2013-11-14 15:10:00,23.83,23.85,23.82,23.83,195200.0,18.5637,18.5793,18.5559,18.5637,195200.0
2013-11-14 15:15:00,23.83,23.84,23.83,23.83,66200.0,18.5637,18.5715,18.5637,18.5637,66200.0
2013-11-14 15:20:00,23.83,23.85,23.83,23.84,97600.0,18.5637,18.5793,18.5637,18.5715,97600.0
2013-11-14 15:25:00,23.85,23.85,23.83,23.84,108200.0,18.5793,18.5793,18.5637,18.5715,108200.0
2013-11-14 15:30:00,23.84,23.86,23.84,23.86,87400.0,18.5715,18.587,18.5715,18.587,87400.0
2013-11-14 15:35:00,23.86,23.86,23.84,23.85,137200.0,18.587,18.587,18.5715,18.5793,137200.0
2013-11-14 15:40:00,23.85,23.89,23.85,23.89,379400.0,18.5793,18.6104,18.5793,18.6104,379400.0
2013-11-14 15:45:00,23.88,23.89,23.86,23.86,386600.0,18.6026,18.6104,18.587,18.587,386600.0
2013-11-14 15:50:00,23.86,23.86,23.84,23.85,274600.0,18.587,18.587,18.5715,18.5793,274600.0
2013-11-14 15:55:00,23.85,23.87,23.84,23.84,1097200.0,18.5793,18.5948,18.5715,18.5715,1097200.0
2013-11-15 09:30:00,23.92,24.0,23.86,23.88,3110400.0,18.6338,18.6961,18.587,18.6026,3110400.0
2013-11-15 09:35:00,23.88,23.88,23.82,23.85,267000.0,18.6026,18.6026,18.5559,18.5793,267000.0
2013-11-15 09:40:00,23.85,23.86,23.81,23.86,286000.0,18.5793,18.587,18.5481,18.587,286000.0
2013-11-15 09:45:00,23.86,23.86,23.83,23.85,279400.0,18.587,18.587,18.5637,18.5793,279400.0
2013-11-15 09:50:00,23.85,23.86,23.83,23.83,220800.0,18.5793,18.587,18.5637,18.5637,220800.0
2013-11-15 09:55:00,23.83,23.83,23.77,23.79,257600.0,18.5637,18.5637,18.5169,18.5325,257600.0
2013-11-15 10:00:00,23.79,23.79,23.7,23.73,440000.0,18.5325,18.5325,18.4624,18.4858,440000.0
2013-11-15 10:05:00,23.72,23.74,23.7,23.72,292800.0,18.478,18.4936,18.4624,18.478,292800.0
2013-11-15 10:10:00,23.72,23.8,23.72,23.79,448000.0,18.478,18.5403,18.478,18.5325,448000.0
2013-11-15 10:15:00,23.79,23.8,23.76,23.78,301400.0,18.5325,18.5403,18.5091,18.5247,301400.0
2013-11-15 10:20:00,23.78,23.84,23.78,23.83,135800.0,18.5247,18.5715,18.5247,18.5637,135800.0
2013-11-15 10:25:00,23.83,23.86,23.83,23.84,168000.0,18.5637,18.587,18.5637,18.5715,168000.0
2013-11-15 10:30:00,23.84,23.84,23.82,23.82,207000.0,18.5715,18.5715,18.5559,18.5559,207000.0
2013-11-15 10:35:00,23.83,23.83,23.8,23.83,80400.0,18.5637,18.5637,18.5403,18.5637,80400.0
2013-11-15 10:40:00,23.83,23.85,23.82,23.83,65200.0,18.5637,18.5793,18.5559,18.5637,65200.0
2013-11-15 10:45:00,23.83,23.83,23.8,23.82,49400.0,18.5637,18.5637,18.5403,18.5559,49400.0
2013-11-15 10:50:00,23.82,23.83,23.8,23.81,160200.0,18.5559,18.5637,18.5403,18.5481,160200.0
2013-11-15 10:55:00,23.81,23.83,23.81,23.83,334800.0,18.5481,18.5637,18.5481,18.5637,334800.0
2013-11-15 11:00:00,23.82,23.84,23.82,23.83,406600.0,18.5559,18.5715,18.5559,18.5637,406600.0
2013-11-15 11:05:00,23.83,23.84,23.82,23.83,653400.0,18.5637,18.5715,18.5559,18.5637,653400.0
2013-11-15 11:10:00,23.83,23.83,23.81,23.81,153400.0,18.5637,18.5637,18.5481,18.5481,153400.0
2013-11-15 11:15:00,23.82,23.82,23.8,23.8,469200.0,18.5559,18.5559,18.5403,18.5403,469200.0
2013-11-15 11:20:00,23.8,23.81,23.8,23.81,71400.0,18.5403,18.5481,18.5403,18.5481,71400.0
2013-11-15 11:25:00,23.8,23.83,23.8,23.82,200400.0,18.5403,18.5637,18.5403,18.5559,200400.0
2013-11-15 11:30:00,23.81,23.82,23.8,23.8,116800.0,18.5481,18.5559,18.5403,18.5403,116800.0
2013-11-15 11:35:00,23.8,23.8,23.78,23.78,81400.0,18.5403,18.5403,18.5247,18.5247,81400.0
2013-11-15 11:40:00,23.78,23.79,23.76,23.78,50000.0,18.5247,18.5325,18.5091,18.5247,50000.0
2013-11-15 11:45:00,23.78,23.79,23.78,23.78,53800.0,18.5247,18.5325,18.5247,18.5247,53800.0
2013-11-15 11:50:00,23.78,23.78,23.75,23.77,80400.0,18.5247,18.5247,18.5014,18.5169,80400.0
2013-11-15 11:55:00,23.77,23.77,23.75,23.76,87600.0,18.5169,18.5169,18.5014,18.5091,87600.0
2013-11-15 12:00:00,23.76,23.78,23.76,23.77,72800.0,18.5091,18.5247,18.5091,18.5169,72800.0
2013-11-15 12:05:00,23.77,23.78,23.77,23.78,96400.0,18.5169,18.5247,18.5169,18.5247,96400.0
2013-11-15 12:10:00,23.78,23.78,23.77,23.78,92600.0,18.5247,18.5247,18.5169,18.5247,92600.0
2013-11-15 12:15:00,23.78,23.78,23.76,23.78,127400.0,18.5247,18.5247,18.5091,18.5247,127400.0
2013-11-15 12:20:00,23.78,23.78,23.78,23.78,33200.0,18.5247,18.5247,18.5247,18.5247,33200.0
2013-11-15 12:25:00,23.78,23.81,23.78,23.8,262800.0,18.5247,18.5481,18.5247,18.5403,262800.0
2013-11-15 12:30:00,23.8,23.81,23.8,23.8,100800.0,18.5403,18.5481,18.5403,18.5403,100800.0
2013-11-15 12:35:00,23.8,23.81,23.76,23.77,249400.0,18.5403,18.5481,18.5091,18.5169,249400.0
2013-11-15 12:40:00,23.77,23.77,23.77,23.77,11200.0,18.5169,18.5169,18.5169,18.5169,11200.0
2013-11-15 12:45:00,23.77,23.77,23.75,23.76,73000.0,18.5169,18.5169,18.5014,18.5091,73000.0
2013-11-15 12:50:00,23.77,23.78,23.75,23.76,63200.0,18.5169,18.5247,18.5014,18.5091,63200.0
2013-11-15 12:55:00,23.76,23.77,23.75,23.75,42200.0,18.5091,18.5169,18.5014,18.5014,42200.0
2013-11-15 13:00:00,23.75,23.75,23.74,23.75,130800.0,18.5014,18.5014,18.4936,18.5014,130800.0
2013-11-15 13:05:00,23.75,23.78,23.75,23.77,65600.0,18.5014,18.5247,18.5014,18.5169,65600.0
2013-11-15 13:10:00,23.77,23.78,23.76,23.78,61800.0,18.5169,18.5247,18.5091,18.5247,61800.0
2013-11-15 13:15:00,23.78,23.78,23.76,23.77,50400.0,18.5247,18.5247,18.5091,18.5169,50400.0
2013-11-15 13:20:00,23.77,23.78,23.75,23.76,94600.0,18.5169,18.5247,18.5014,18.5091,94600.0
2013-11-15 13:25:00,23.76,23.77,23.75,23.75,106400.0,18.5091,18.5169,18.5014,18.5014,106400.0
2013-11-15 13:30:00,23.75,23.76,23.75,23.75,82400.0,18.5014,18.5091,18.5014,18.5014,82400.0
2013-11-15 13:35:00,23.75,23.78,23.75,23.76,89800.0,18.5014,18.5247,18.5014,18.5091,89800.0
2013-11-15 13:40:00,23.77,23.78,23.76,23.77,79600.0,18.5169,18.5247,18.5091,18.5169,79600.0
2013-11-15 13:45:00,23.77,23.77,23.75,23.75,60600.0,18.5169,18.5169,18.5014,18.5014,60600.0
2013-11-15 13:50:00,23.75,23.75,23.75,23.75,77200.0,18.5014,18.5014,18.5014,18.5014,77200.0
2013-11-15 13:55:00,23.75,23.75,23.73,23.73,38800.0,18.5014,18.5014,18.4858,18.4858,38800.0
2013-11-15 14:00:00,23.73,23.74,23.73,23.74,112200.0,18.4858,18.4936,18.4858,18.4936,112200.0
2013-11-15 14:05:00,23.74,23.75,23.74,23.75,119800.0,18.4936,18.5014,18.4936,18.5014,119800.0
2013-11-15 14:10:00,23.75,23.75,23.74,23.75,174600.0,18.5014,18.5014,18.4936,18.5014,174600.0
2013-11-15 14:15:00,23.75,23.75,23.74,23.74,329600.0,18.5014,18.5014,18.4936,18.4936,329600.0
2013-11-15 14:20:00,23.74,23.75,23.74,23.75,101000.0,18.4936,18.5014,18.4936,18.5014,101000.0
2013-11-15 14:25:00,23.75,23.75,23.74,23.75,111400.0,18.5014,18.5014,18.4936,18.5014,111400.0
2013-11-15 14:30:00,23.74,23.75,23.72,23.73,241000.0,18.4936,18.5014,18.478,18.4858,241000.0
2013-11-15 14:35:00,23.73,23.74,23.72,23.73,119200.0,18.4858,18.4936,18.478,18.4858,119200.0
2013-11-15 14:40:00,23.73,23.74,23.72,23.74,118000.0,18.4858,18.4936,18.478,18.4936,118000.0
2013-11-15 14:45:00,23.74,23.75,23.73,23.73,155000.0,18.4936,18.5014,18.4858,18.4858,155000.0
2013-11-15 14:50:00,23.73,23.75,23.73,23.75,154400.0,18.4858,18.5014,18.4858,18.5014,154400.0
2013-11-15 14:55:00,23.75,23.77,23.75,23.76,114600.0,18.5014,18.5169,18.5014,18.5091,114600.0
2013-11-15 15:00:00,23.75,23.79,23.75,23.79,67800.0,18.5014,18.5325,18.5014,18.5325,67800.0
2013-11-15 15:05:00,23.79,23.8,23.77,23.79,251000.0,18.5325,18.5403,18.5169,18.5325,251000.0
2013-11-15 15:10:00,23.79,23.79,23.77,23.77,165400.0,18.5325,18.5325,18.5169,18.5169,165400.0
2013-11-15 15:15:00,23.77,23.79,23.77,23.78,242600.0,18.5169,18.5325,18.5169,18.5247,242600.0
2013-11-15 15:20:00,23.78,23.79,23.77,23.78,169800.0,18.5247,18.5325,18.5169,18.5247,169800.0
2013-11-15 15:25:00,23.78,23.79,23.77,23.78,239400.0,18.5247,18.5325,18.5169,18.5247,239400.0
2013-11-15 15:30:00,23.78,23.79,23.77,23.78,276000.0,18.5247,18.5325,18.5169,18.5247,276000.0
2013-11-15 15:35:00,23.79,23.79,23.78,23.78,219200.0,18.5325,18.5325,18.5247,18.5247,219200.0
2013-11-15 15:40:00,23.78,23.79,23.78,23.78,337200.0,18.5247,18.5325,18.5247,18.5247,337200.0
2013-11-15 15:45:00,23.78,23.83,23.78,23.83,557000.0,18.5247,18.5637,18.5247,18.5637,557000.0
2013-11-15 15:50:00,23.83,23.85,23.82,23.83,755600.0,18.5637,18.5793,18.5559,18.5637,755600.0
2013-11-15 15:55:00,23.83,23.87,23.82,23.86,902600.0,18.5637,18.5948,18.5559,18.587,902600.0
2013-11-18 09:30:00,23.82,23.93,23.8,23.86,525800.0,18.5559,18.6416,18.5403,18.587,525800.0
2013-11-18 09:35:00,23.86,23.96,23.86,23.93,177000.0,18.587,18.6649,18.587,18.6416,177000.0
2013-11-18 09:40:00,23.94,23.96,23.83,23.88,244400.0,18.6494,18.6649,18.5637,18.6026,244400.0
2013-11-18 09:45:00,23.88,23.89,23.82,23.84,250600.0,18.6026,18.6104,18.5559,18.5715,250600.0
2013-11-18 09:50:00,23.85,23.88,23.82,23.82,149800.0,18.5793,18.6026,18.5559,18.5559,149800.0
2013-11-18 09:55:00,23.83,23.84,23.79,23.8,124000.0,18.5637,18.5715,18.5325,18.5403,124000.0
2013-11-18 10:00:00,23.79,23.8,23.77,23.79,112800.0,18.5325,18.5403,18.5169,18.5325,112800.0
2013-11-18 10:05:00,23.79,23.82,23.75,23.8,130200.0,18.5325,18.5559,18.5014,18.5403,130200.0
2013-11-18 10:10:00,23.81,23.85,23.8,23.85,229800.0,18.5481,18.5793,18.5403,18.5793,229800.0
2013-11-18 10:15:00,23.85,23.86,23.83,23.85,131200.0,18.5793,18.587,18.5637,18.5793,131200.0
2013-11-18 10:20:00,23.85,23.88,23.85,23.85,164800.0,18.5793,18.6026,18.5793,18.5793,164800.0
2013-11-18 10:25:00,23.85,23.85,23.82,23.82,73800.0,18.5793,18.5793,18.5559,18.5559,73800.0
2013-11-18 10:30:00,23.83,23.85,23.82,23.84,209600.0,18.5637,18.5793,18.5559,18.5715,209600.0
2013-11-18 10:35:00,23.83,23.87,23.82,23.85,78600.0,18.5637,18.5948,18.5559,18.5793,78600.0
2013-11-18 10:40:00,23.85,23.85,23.84,23.84,67800.0,18.5793,18.5793,18.5715,18.5715,67800.0
2013-11-18 10:45:00,23.84,23.88,23.84,23.87,123000.0,18.5715,18.6026,18.5715,18.5948,123000.0
2013-11-18 10:50:00,23.87,23.88,23.86,23.88,99200.0,18.5948,18.6026,18.587,18.6026,99200.0
2013-11-18 10:55:00,23.88,23.88,23.86,23.87,79600.0,18.6026,18.6026,18.587,18.5948,79600.0
2013-11-18 11:00:00,23.86,23.88,23.85,23.88,174400.0,18.587,18.6026,18.5793,18.6026,174400.0
2013-11-18 11:05:00,23.88,23.89,23.85,23.85,401400.0,18.6026,18.6104,18.5793,18.5793,401400.0
2013-11-18 11:10:00,23.85,23.86,23.83,23.83,56600.0,18.5793,18.587,18.5637,18.5637,56600.0
2013-11-18 11:15:00,23.83,23.86,23.83,23.85,90400.0,18.5637,18.587,18.5637,18.5793,90400.0
2013-11-18 11:20:00,23.85,23.86,23.85,23.86,77600.0,18.5793,18.587,18.5793,18.587,77600.0
2013-11-18 11:25:00,23.86,23.86,23.85,23.85,68400.0,18.587,18.587,18.5793,18.5793,68400.0
2013-11-18 11:30:00,23.85,23.86,23.82,23.84,149800.0,18.5793,18.587,18.5559,18.5715,149800.0
2013-11-18 11:35:00,23.84,23.85,23.83,23.84,209600.0,18.5715,18.5793,18.5637,18.5715,209600.0
2013-11-18 11:40:00,23.84,23.86,23.82,23.85,51200.0,18.5715,18.587,18.5559,18.5793,51200.0
2013-11-18 11:45:00,23.85,23.86,23.85,23.86,110000.0,18.5793,18.587,18.5793,18.587,110000.0
2013-11-18 11:50:00,23.86,23.86,23.84,23.84,188000.0,18.587,18.587,18.5715,18.5715,188000.0
2013-11-18 11:55:00,23.85,23.86,23.84,23.84,63600.0,18.5793,18.587,18.5715,18.5715,63600.0
2013-11-18 12:00:00,23.84,23.86,23.84,23.86,92600.0,18.5715,18.587,18.5715,18.587,92600.0
2013-11-18 12:05:00,23.86,23.88,23.85,23.85,115400.0,18.587,18.6026,18.5793,18.5793,115400.0
2013-11-18 12:10:00,23.85,23.86,23.84,23.86,56400.0,18.5793,18.587,18.5715,18.587,56400.0
2013-11-18 12:15:00,23.86,23.86,23.85,23.85,132200.0,18.587,18.587,18.5793,18.5793,132200.0
2013-11-18 12:20:00,23.85,23.86,23.85,23.86,54800.0,18.5793,18.587,18.5793,18.587,54800.0
2013-11-18 12:25:00,23.86,23.86,23.85,23.85,141200.0,18.587,18.587,18.5793,18.5793,141200.0
2013-11-18 12:30:00,23.85,23.86,23.85,23.85,123400.0,18.5793,18.587,18.5793,18.5793,123400.0
2013-11-18 12:35:00,23.85,23.86,23.83,23.83,247400.0,18.5793,18.587,18.5637,18.5637,247400.0
2013-11-18 12:40:00,23.84,23.84,23.82,23.83,71200.0,18.5715,18.5715,18.5559,18.5637,71200.0
2013-11-18 12:45:00,23.83,23.85,23.83,23.84,253200.0,18.5637,18.5793,18.5637,18.5715,253200.0
2013-11-18 12:50:00,23.84,23.86,23.84,23.85,103800.0,18.5715,18.587,18.5715,18.5793,103800.0
2013-11-18 12:55:00,23.85,23.88,23.85,23.88,133400.0,18.5793,18.6026,18.5793,18.6026,133400.0
2013-11-18 13:00:00,23.88,23.89,23.86,23.89,199600.0,18.6026,18.6104,18.587,18.6104,199600.0
2013-11-18 13:05:00,23.9,23.9,23.89,23.89,123600.0,18.6182,18.6182,18.6104,18.6104,123600.0
2013-11-18 13:10:00,23.89,23.9,23.89,23.89,66800.0,18.6104,18.6182,18.6104,18.6104,66800.0
2013-11-18 13:15:00,23.9,23.91,23.89,23.9,129000.0,18.6182,18.626,18.6104,18.6182,129000.0
2013-11-18 13:20:00,23.91,23.91,23.9,23.9,85200.0,18.626,18.626,18.6182,18.6182,85200.0
2013-11-18 13:25:00,23.9,23.91,23.89,23.89,112800.0,18.6182,18.626,18.6104,18.6104,112800.0
2013-11-18 13:30:00,23.89,23.89,23.88,23.89,46800.0,18.6104,18.6104,18.6026,18.6104,46800.0
2013-11-18 13:35:00,23.89,23.89,23.86,23.87,158000.0,18.6104,18.6104,18.587,18.5948,158000.0
2013-11-18 13:40:00,23.87,23.88,23.86,23.86,63200.0,18.5948,18.6026,18.587,18.587,63200.0
2013-11-18 13:45:00,23.86,23.87,23.86,23.86,56000.0,18.587,18.5948,18.587,18.587,56000.0
2013-11-18 13:50:00,23.86,23.86,23.86,23.86,75000.0,18.587,18.587,18.587,18.587,75000.0
2013-11-18 13:55:00,23.86,23.88,23.86,23.88,43000.0,18.587,18.6026,18.587,18.6026,43000.0
2013-11-18 14:00:00,23.88,23.88,23.86,23.88,90200.0,18.6026,18.6026,18.587,18.6026,90200.0
2013-11-18 14:05:00,23.88,23.88,23.87,23.88,60800.0,18.6026,18.6026,18.5948,18.6026,60800.0
2013-11-18 14:10:00,23.88,23.88,23.86,23.87,82400.0,18.6026,18.6026,18.587,18.5948,82400.0
2013-11-18 14:15:00,23.88,23.88,23.86,23.86,241800.0,18.6026,18.6026,18.587,18.587,241800.0
2013-11-18 14:20:00,23.87,23.88,23.86,23.88,151800.0,18.5948,18.6026,18.587,18.6026,151800.0
2013-11-18 14:25:00,23.88,23.91,23.88,23.91,93800.0,18.6026,18.626,18.6026,18.626,93800.0
2013-11-18 14:30:00,23.91,23.91,23.9,23.9,274200.0,18.626,18.626,18.6182,18.6182,274200.0
2013-11-18 14:35:00,23.9,23.9,23.88,23.88,92000.0,18.6182,18.6182,18.6026,18.6026,92000.0
2013-11-18 14:40:00,23.89,23.89,23.86,23.86,205200.0,18.6104,18.6104,18.587,18.587,205200.0
2013-11-18 14:45:00,23.86,23.86,23.84,23.84,87600.0,18.587,18.587,18.5715,18.5715,87600.0
2013-11-18 14:50:00,23.84,23.86,23.84,23.86,163600.0,18.5715,18.587,18.5715,18.587,163600.0
2013-11-18 14:55:00,23.86,23.86,23.84,23.84,106400.0,18.587,18.587,18.5715,18.5715,106400.0
2013-11-18 15:00:00,23.84,23.84,23.81,23.82,179400.0,18.5715,18.5715,18.5481,18.5559,179400.0
2013-11-18 15:05:00,23.82,23.83,23.78,23.78,214400.0,18.5559,18.5637,18.5247,18.5247,214400.0
2013-11-18 15:10:00,23.78,23.8,23.74,23.75,231600.0,18.5247,18.5403,18.4936,18.5014,231600.0
2013-11-18 15:15:00,23.75,23.78,23.74,23.78,209600.0,18.5014,18.5247,18.4936,18.5247,209600.0
2013-11-18 15:20:00,23.78,23.78,23.73,23.73,236800.0,18.5247,18.5247,18.4858,18.4858,236800.0
2013-11-18 15:25:00,23.73,23.75,23.71,23.74,260600.0,18.4858,18.5014,18.4702,18.4936,260600.0
2013-11-18 15:30:00,23.75,23.75,23.7,23.72,218800.0,18.5014,18.5014,18.4624,18.478,218800.0
2013-11-18 15:35:00,23.72,23.72,23.7,23.71,290200.0,18.478,18.478,18.4624,18.4702,290200.0
2013-11-18 15:40:00,23.71,23.72,23.7,23.71,442200.0,18.4702,18.478,18.4624,18.4702,442200.0
2013-11-18 15:45:00,23.71,23.71,23.68,23.69,330000.0,18.4702,18.4702,18.4468,18.4546,330000.0
2013-11-18 15:50:00,23.7,23.71,23.68,23.68,547400.0,18.4624,18.4702,18.4468,18.4468,547400.0
2013-11-18 15:55:00,23.68,23.71,23.67,23.71,1582200.0,18.4468,18.4702,18.439,18.4702,1582200.0
2013-11-19 09:30:00,23.74,23.74,23.58,23.59,325000.0,18.4936,18.4936,18.3689,18.3767,325000.0
2013-11-19 09:35:00,23.58,23.61,23.58,23.59,208200.0,18.3689,18.3923,18.3689,18.3767,208200.0
2013-11-19 09:40:00,23.59,23.61,23.55,23.61,117600.0,18.3767,18.3923,18.3456,18.3923,117600.0
2013-11-19 09:45:00,23.61,23.61,23.55,23.6,165400.0,18.3923,18.3923,18.3456,18.3845,165400.0
2013-11-19 09:50:00,23.6,23.65,23.6,23.64,265200.0,18.3845,18.4235,18.3845,18.4157,265200.0
2013-11-19 09:55:00,23.64,23.65,23.61,23.63,135000.0,18.4157,18.4235,18.3923,18.4079,135000.0
2013-11-19 10:00:00,23.64,23.65,23.63,23.65,131000.0,18.4157,18.4235,18.4079,18.4235,131000.0
2013-11-19 10:05:00,23.65,23.68,23.64,23.67,161800.0,18.4235,18.4468,18.4157,18.439,161800.0
2013-11-19 10:10:00,23.67,23.68,23.65,23.67,88600.0,18.439,18.4468,18.4235,18.439,88600.0
2013-11-19 10:15:00,23.67,23.7,23.67,23.69,98400.0,18.439,18.4624,18.439,18.4546,98400.0
2013-11-19 10:20:00,23.69,23.7,23.67,23.69,107400.0,18.4546,18.4624,18.439,18.4546,107400.0
2013-11-19 10:25:00,23.69,23.71,23.69,23.71,145200.0,18.4546,18.4702,18.4546,18.4702,145200.0
2013-11-19 10:30:00,23.71,23.73,23.68,23.68,236400.0,18.4702,18.4858,18.4468,18.4468,236400.0
2013-11-19 10:35:00,23.68,23.72,23.68,23.7,304800.0,18.4468,18.478,18.4468,18.4624,304800.0
2013-11-19 10:40:00,23.7,23.72,23.68,23.71,435400.0,18.4624,18.478,18.4468,18.4702,435400.0
2013-11-19 10:45:00,23.7,23.71,23.67,23.67,315800.0,18.4624,18.4702,18.439,18.439,315800.0
2013-11-19 10:50:00,23.67,23.67,23.64,23.65,133800.0,18.439,18.439,18.4157,18.4235,133800.0
2013-11-19 10:55:00,23.65,23.68,23.65,23.67,64400.0,18.4235,18.4468,18.4235,18.439,64400.0
2013-11-19 11:00:00,23.68,23.69,23.67,23.67,77200.0,18.4468,18.4546,18.439,18.439,77200.0
2013-11-19 11:05:00,23.67,23.68,23.66,23.66,63000.0,18.439,18.4468,18.4312,18.4312,63000.0
2013-11-19 11:10:00,23.66,23.66,23.62,23.63,77200.0,18.4312,18.4312,18.4001,18.4079,77200.0
2013-11-19 11:15:00,23.63,23.66,23.61,23.66,51400.0,18.4079,18.4312,18.3923,18.4312,51400.0
2013-11-19 11:20:00,23.66,23.66,23.63,23.63,80800.0,18.4312,18.4312,18.4079,18.4079,80800.0
2013-11-19 11:25:00,23.63,23.65,23.62,23.65,73800.0,18.4079,18.4235,18.4001,18.4235,73800.0
2013-11-19 11:30:00,23.65,23.65,23.64,23.64,72200.0,18.4235,18.4235,18.4157,18.4157,72200.0
2013-11-19 11:35:00,23.64,23.66,23.64,23.65,56200.0,18.4157,18.4312,18.4157,18.4235,56200.0
2013-11-19 11:40:00,23.65,23.66,23.63,23.65,128800.0,18.4235,18.4312,18.4079,18.4235,128800.0
2013-11-19 11:45:00,23.66,23.66,23.63,23.64,110400.0,18.4312,18.4312,18.4079,18.4157,110400.0
2013-11-19 11:50:00,23.64,23.64,23.63,23.64,64600.0,18.4157,18.4157,18.4079,18.4157,64600.0
2013-11-19 11:55:00,23.64,23.64,23.63,23.64,82800.0,18.4157,18.4157,18.4079,18.4157,82800.0
2013-11-19 12:00:00,23.64,23.66,23.63,23.65,61600.0,18.4157,18.4312,18.4079,18.4235,61600.0
2013-11-19 12:05:00,23.66,23.69,23.65,23.69,116800.0,18.4312,18.4546,18.4235,18.4546,116800.0
2013-11-19 12:10:00,23.69,23.7,23.68,23.68,109600.0,18.4546,18.4624,18.4468,18.4468,109600.0
2013-11-19 12:15:00,23.68,23.7,23.68,23.68,74000.0,18.4468,18.4624,18.4468,18.4468,74000.0
2013-11-19 12:20:00,23.68,23.73,23.68,23.73,72600.0,18.4468,18.4858,18.4468,18.4858,72600.0
2013-11-19 12:25:00,23.73,23.75,23.72,23.74,148000.0,18.4858,18.5014,18.478,18.4936,148000.0
2013-11-19 12:30:00,23.74,23.75,23.73,23.75,140400.0,18.4936,18.5014,18.4858,18.5014,140400.0
2013-11-19 12:35:00,23.75,23.78,23.75,23.77,66800.0,18.5014,18.5247,18.5014,18.5169,66800.0
2013-11-19 12:40:00,23.77,23.77,23.75,23.77,122200.0,18.5169,18.5169,18.5014,18.5169,122200.0
2013-11-19 12:45:00,23.77,23.78,23.77,23.77,35000.0,18.5169,18.5247,18.5169,18.5169,35000.0
2013-11-19 12:50:00,23.77,23.78,23.77,23.77,64800.0,18.5169,18.5247,18.5169,18.5169,64800.0
2013-11-19 12:55:00,23.77,23.77,23.74,23.74,84800.0,18.5169,18.5169,18.4936,18.4936,84800.0
2013-11-19 13:00:00,23.74,23.74,23.72,23.72,120600.0,18.4936,18.4936,18.478,18.478,120600.0
2013-11-19 13:05:00,23.72,23.73,23.7,23.72,107400.0,18.478,18.4858,18.4624,18.478,107400.0
2013-11-19 13:10:00,23.71,23.72,23.7,23.7,62200.0,18.4702,18.478,18.4624,18.4624,62200.0
2013-11-19 13:15:00,23.7,23.72,23.69,23.71,98000.0,18.4624,18.478,18.4546,18.4702,98000.0
2013-11-19 13:20:00,23.71,23.72,23.67,23.67,98200.0,18.4702,18.478,18.439,18.439,98200.0
2013-11-19 13:25:00,23.67,23.68,23.66,23.66,114400.0,18.439,18.4468,18.4312,18.4312,114400.0
2013-11-19 13:30:00,23.66,23.67,23.64,23.66,123400.0,18.4312,18.439,18.4157,18.4312,123400.0
2013-11-19 13:35:00,23.67,23.67,23.64,23.65,253400.0,18.439,18.439,18.4157,18.4235,253400.0
2013-11-19 13:40:00,23.65,23.67,23.65,23.67,60000.0,18.4235,18.439,18.4235,18.439,60000.0
2013-11-19 13:45:00,23.67,23.67,23.65,23.66,47600.0,18.439,18.439,18.4235,18.4312,47600.0
2013-11-19 13:50:00,23.66,23.66,23.64,23.65,54600.0,18.4312,18.4312,18.4157,18.4235,54600.0
2013-11-19 13:55:00,23.64,23.65,23.61,23.63,82200.0,18.4157,18.4235,18.3923,18.4079,82200.0
2013-11-19 14:00:00,23.62,23.66,23.61,23.63,96600.0,18.4001,18.4312,18.3923,18.4079,96600.0
2013-11-19 14:05:00,23.64,23.66,23.63,23.63,119000.0,18.4157,18.4312,18.4079,18.4079,119000.0
2013-11-19 14:10:00,23.63,23.67,23.62,23.66,95200.0,18.4079,18.439,18.4001,18.4312,95200.0
2013-11-19 14:15:00,23.65,23.67,23.65,23.67,38600.0,18.4235,18.439,18.4235,18.439,38600.0
2013-11-19 14:20:00,23.67,23.67,23.65,23.67,84800.0,18.439,18.439,18.4235,18.439,84800.0
2013-11-19 14:25:00,23.67,23.67,23.63,23.65,134600.0,18.439,18.439,18.4079,18.4235,134600.0
2013-11-19 14:30:00,23.65,23.68,23.65,23.68,107200.0,18.4235,18.4468,18.4235,18.4468,107200.0
2013-11-19 14:35:00,23.68,23.7,23.67,23.69,138600.0,18.4468,18.4624,18.439,18.4546,138600.0
2013-11-19 14:40:00,23.69,23.72,23.69,23.7,117600.0,18.4546,18.478,18.4546,18.4624,117600.0
2013-11-19 14:45:00,23.71,23.74,23.71,23.72,129200.0,18.4702,18.4936,18.4702,18.478,129200.0
2013-11-19 14:50:00,23.72,23.72,23.68,23.69,125400.0,18.478,18.478,18.4468,18.4546,125400.0
2013-11-19 14:55:00,23.7,23.71,23.68,23.71,112400.0,18.4624,18.4702,18.4468,18.4702,112400.0
2013-11-19 15:00:00,23.71,23.74,23.7,23.72,136400.0,18.4702,18.4936,18.4624,18.478,136400.0
2013-11-19 15:05:00,23.73,23.74,23.72,23.74,139600.0,18.4858,18.4936,18.478,18.4936,139600.0
2013-11-19 15:10:00,23.74,23.75,23.74,23.75,132200.0,18.4936,18.5014,18.4936,18.5014,132200.0
2013-11-19 15:15:00,23.75,23.79,23.75,23.79,164600.0,18.5014,18.5325,18.5014,18.5325,164600.0
2013-11-19 15:20:00,23.79,23.79,23.75,23.75,116800.0,18.5325,18.5325,18.5014,18.5014,116800.0
2013-11-19 15:25:00,23.75,23.75,23.75,23.75,109600.0,18.5014,18.5014,18.5014,18.5014,109600.0
2013-11-19 15:30:00,23.75,23.75,23.73,23.74,193800.0,18.5014,18.5014,18.4858,18.4936,193800.0
2013-11-19 15:35:00,23.74,23.77,23.74,23.75,254800.0,18.4936,18.5169,18.4936,18.5014,254800.0
2013-11-19 15:40:00,23.75,23.75,23.72,23.73,288800.0,18.5014,18.5014,18.478,18.4858,288800.0
2013-11-19 15:45:00,23.73,23.73,23.71,23.71,284200.0,18.4858,18.4858,18.4702,18.4702,284200.0
2013-11-19 15:50:00,23.72,23.73,23.71,23.71,337200.0,18.478,18.4858,18.4702,18.4702,337200.0
2013-11-19 15:55:00,23.71,23.74,23.7,23.73,807000.0,18.4702,18.4936,18.4624,18.4858,807000.0
2013-11-20 09:30:00,23.85,23.93,23.73,23.82,910600.0,18.5793,18.6416,18.4858,18.5559,910600.0
2013-11-20 09:35:00,23.83,23.83,23.72,23.73,201000.0,18.5637,18.5637,18.478,18.4858,201000.0
2013-11-20 09:40:00,23.72,23.74,23.7,23.74,133600.0,18.478,18.4936,18.4624,18.4936,133600.0
2013-11-20 09:45:00,23.74,23.76,23.73,23.75,199200.0,18.4936,18.5091,18.4858,18.5014,199200.0
2013-11-20 09:50:00,23.75,23.76,23.7,23.7,237600.0,18.5014,18.5091,18.4624,18.4624,237600.0
2013-11-20 09:55:00,23.7,23.74,23.68,23.71,100400.0,18.4624,18.4936,18.4468,18.4702,100400.0
2013-11-20 10:00:00,23.71,23.73,23.68,23.71,96800.0,18.4702,18.4858,18.4468,18.4702,96800.0
2013-11-20 10:05:00,23.71,23.71,23.66,23.67,137800.0,18.4702,18.4702,18.4312,18.439,137800.0
2013-11-20 10:10:00,23.67,23.69,23.63,23.67,462000.0,18.439,18.4546,18.4079,18.439,462000.0
2013-11-20 10:15:00,23.67,23.68,23.6,23.61,149800.0,18.439,18.4468,18.3845,18.3923,149800.0
2013-11-20 10:20:00,23.61,23.7,23.61,23.69,243200.0,18.3923,18.4624,18.3923,18.4546,243200.0
2013-11-20 10:25:00,23.7,23.71,23.64,23.65,188000.0,18.4624,18.4702,18.4157,18.4235,188000.0
2013-11-20 10:30:00,23.64,23.66,23.61,23.64,128800.0,18.4157,18.4312,18.3923,18.4157,128800.0
2013-11-20 10:35:00,23.64,23.64,23.58,23.6,130200.0,18.4157,18.4157,18.3689,18.3845,130200.0
2013-11-20 10:40:00,23.6,23.6,23.55,23.57,324200.0,18.3845,18.3845,18.3456,18.3611,324200.0
2013-11-20 10:45:00,23.57,23.59,23.56,23.57,188800.0,18.3611,18.3767,18.3533,18.3611,188800.0
2013-11-20 10:50:00,23.57,23.59,23.53,23.58,541200.0,18.3611,18.3767,18.33,18.3689,541200.0
2013-11-20 10:55:00,23.58,23.61,23.55,23.61,414600.0,18.3689,18.3923,18.3456,18.3923,414600.0
2013-11-20 11:00:00,23.61,23.61,23.58,23.58,151800.0,18.3923,18.3923,18.3689,18.3689,151800.0
2013-11-20 11:05:00,23.59,23.64,23.59,23.63,135000.0,18.3767,18.4157,18.3767,18.4079,135000.0
2013-11-20 11:10:00,23.63,23.64,23.58,23.59,174400.0,18.4079,18.4157,18.3689,18.3767,174400.0
2013-11-20 11:15:00,23.59,23.61,23.58,23.6,149600.0,18.3767,18.3923,18.3689,18.3845,149600.0
2013-11-20 11:20:00,23.6,23.62,23.6,23.61,65600.0,18.3845,18.4001,18.3845,18.3923,65600.0
2013-11-20 11:25:00,23.61,23.65,23.59,23.65,195400.0,18.3923,18.4235,18.3767,18.4235,195400.0
2013-11-20 11:30:00,23.65,23.65,23.62,23.63,100600.0,18.4235,18.4235,18.4001,18.4079,100600.0
2013-11-20 11:35:00,23.63,23.65,23.61,23.63,74600.0,18.4079,18.4235,18.3923,18.4079,74600.0
2013-11-20 11:40:00,23.63,23.66,23.63,23.64,61600.0,18.4079,18.4312,18.4079,18.4157,61600.0
2013-11-20 11:45:00,23.64,23.66,23.63,23.66,75000.0,18.4157,18.4312,18.4079,18.4312,75000.0
2013-11-20 11:50:00,23.66,23.68,23.65,23.67,118200.0,18.4312,18.4468,18.4235,18.439,118200.0
2013-11-20 11:55:00,23.67,23.68,23.65,23.66,36200.0,18.439,18.4468,18.4235,18.4312,36200.0
2013-11-20 12:00:00,23.66,23.69,23.65,23.68,64400.0,18.4312,18.4546,18.4235,18.4468,64400.0
2013-11-20 12:05:00,23.68,23.7,23.68,23.68,73200.0,18.4468,18.4624,18.4468,18.4468,73200.0
2013-11-20 12:10:00,23.68,23.7,23.67,23.69,72000.0,18.4468,18.4624,18.439,18.4546,72000.0
2013-11-20 12:15:00,23.69,23.71,23.69,23.7,97600.0,18.4546,18.4702,18.4546,18.4624,97600.0
2013-11-20 12:20:00,23.7,23.73,23.7,23.72,112400.0,18.4624,18.4858,18.4624,18.478,112400.0
2013-11-20 12:25:00,23.73,23.74,23.72,23.72,139400.0,18.4858,18.4936,18.478,18.478,139400.0
2013-11-20 12:30:00,23.72,23.74,23.72,23.72,59400.0,18.478,18.4936,18.478,18.478,59400.0
2013-11-20 12:35:00,23.72,23.72,23.71,23.71,33800.0,18.478,18.478,18.4702,18.4702,33800.0
2013-11-20 12:40:00,23.71,23.73,23.68,23.72,106200.0,18.4702,18.4858,18.4468,18.478,106200.0
2013-11-20 12:45:00,23.72,23.72,23.7,23.71,32800.0,18.478,18.478,18.4624,18.4702,32800.0
2013-11-20 12:50:00,23.71,23.72,23.7,23.72,95400.0,18.4702,18.478,18.4624,18.478,95400.0
2013-11-20 12:55:00,23.72,23.72,23.7,23.7,74200.0,18.478,18.478,18.4624,18.4624,74200.0
2013-11-20 13:00:00,23.7,23.71,23.69,23.7,56800.0,18.4624,18.4702,18.4546,18.4624,56800.0
2013-11-20 13:05:00,23.7,23.72,23.7,23.71,52400.0,18.4624,18.478,18.4624,18.4702,52400.0
2013-11-20 13:10:00,23.71,23.72,23.7,23.71,52800.0,18.4702,18.478,18.4624,18.4702,52800.0
2013-11-20 13:15:00,23.7,23.7,23.67,23.67,31200.0,18.4624,18.4624,18.439,18.439,31200.0
2013-11-20 13:20:00,23.67,23.67,23.65,23.66,34600.0,18.439,18.439,18.4235,18.4312,34600.0
2013-11-20 13:25:00,23.65,23.65,23.64,23.65,49200.0,18.4235,18.4235,18.4157,18.4235,49200.0
2013-11-20 13:30:00,23.64,23.68,23.64,23.68,58200.0,18.4157,18.4468,18.4157,18.4468,58200.0
2013-11-20 13:35:00,23.67,23.68,23.67,23.68,23000.0,18.439,18.4468,18.439,18.4468,23000.0
2013-11-20 13:40:00,23.68,23.69,23.68,23.68,30400.0,18.4468,18.4546,18.4468,18.4468,30400.0
2013-11-20 13:45:00,23.68,23.7,23.68,23.68,55800.0,18.4468,18.4624,18.4468,18.4468,55800.0
2013-11-20 13:50:00,23.69,23.69,23.67,23.67,52000.0,18.4546,18.4546,18.439,18.439,52000.0
2013-11-20 13:55:00,23.67,23.68,23.67,23.68,42200.0,18.439,18.4468,18.439,18.4468,42200.0
2013-11-20 14:00:00,23.68,23.68,23.61,23.65,362600.0,18.4468,18.4468,18.3923,18.4235,362600.0
2013-11-20 14:05:00,23.65,23.67,23.59,23.62,170400.0,18.4235,18.439,18.3767,18.4001,170400.0
2013-11-20 14:10:00,23.63,23.63,23.54,23.56,226800.0,18.4079,18.4079,18.3378,18.3533,226800.0
2013-11-20 14:15:00,23.56,23.6,23.54,23.59,247800.0,18.3533,18.3845,18.3378,18.3767,247800.0
2013-11-20 14:20:00,23.59,23.6,23.56,23.59,226400.0,18.3767,18.3845,18.3533,18.3767,226400.0
2013-11-20 14:25:00,23.59,23.6,23.56,23.57,129000.0,18.3767,18.3845,18.3533,18.3611,129000.0
2013-11-20 14:30:00,23.57,23.57,23.52,23.53,199400.0,18.3611,18.3611,18.3222,18.33,199400.0
2013-11-20 14:35:00,23.53,23.54,23.5,23.52,184000.0,18.33,18.3378,18.3066,18.3222,184000.0
2013-11-20 14:40:00,23.52,23.52,23.48,23.51,233200.0,18.3222,18.3222,18.291,18.3144,233200.0
2013-11-20 14:45:00,23.51,23.53,23.48,23.52,245200.0,18.3144,18.33,18.291,18.3222,245200.0
2013-11-20 14:50:00,23.52,23.53,23.48,23.5,129800.0,18.3222,18.33,18.291,18.3066,129800.0
2013-11-20 14:55:00,23.5,23.51,23.48,23.5,640600.0,18.3066,18.3144,18.291,18.3066,640600.0
2013-11-20 15:00:00,23.5,23.5,23.43,23.43,244400.0,18.3066,18.3066,18.2521,18.2521,244400.0
2013-11-20 15:05:00,23.43,23.46,23.38,23.4,365000.0,18.2521,18.2754,18.2131,18.2287,365000.0
2013-11-20 15:10:00,23.4,23.41,23.39,23.4,273000.0,18.2287,18.2365,18.2209,18.2287,273000.0
2013-11-20 15:15:00,23.4,23.45,23.4,23.42,241600.0,18.2287,18.2677,18.2287,18.2443,241600.0
2013-11-20 15:20:00,23.42,23.43,23.4,23.42,369600.0,18.2443,18.2521,18.2287,18.2443,369600.0
2013-11-20 15:25:00,23.42,23.45,23.42,23.43,138600.0,18.2443,18.2677,18.2443,18.2521,138600.0
2013-11-20 15:30:00,23.43,23.43,23.41,23.42,181800.0,18.2521,18.2521,18.2365,18.2443,181800.0
2013-11-20 15:35:00,23.42,23.44,23.41,23.44,194600.0,18.2443,18.2599,18.2365,18.2599,194600.0
2013-11-20 15:40:00,23.44,23.46,23.43,23.45,313400.0,18.2599,18.2754,18.2521,18.2677,313400.0
2013-11-20 15:45:00,23.45,23.46,23.43,23.45,238000.0,18.2677,18.2754,18.2521,18.2677,238000.0
2013-11-20 15:50:00,23.44,23.45,23.41,23.43,592800.0,18.2599,18.2677,18.2365,18.2521,592800.0
2013-11-20 15:55:00,23.43,23.45,23.43,23.43,775800.0,18.2521,18.2677,18.2521,18.2521,775800.0
2013-11-21 09:30:00,23.57,23.62,23.47,23.57,335600.0,18.3611,18.4001,18.2832,18.3611,335600.0
2013-11-21 09:35:00,23.57,23.57,23.51,23.52,131400.0,18.3611,18.3611,18.3144,18.3222,131400.0
2013-11-21 09:40:00,23.53,23.53,23.47,23.5,163600.0,18.33,18.33,18.2832,18.3066,163600.0
2013-11-21 09:45:00,23.5,23.53,23.46,23.5,346000.0,18.3066,18.33,18.2754,18.3066,346000.0
2013-11-21 09:50:00,23.5,23.54,23.48,23.49,260600.0,18.3066,18.3378,18.291,18.2988,260600.0
2013-11-21 09:55:00,23.49,23.57,23.49,23.54,233800.0,18.2988,18.3611,18.2988,18.3378,233800.0
2013-11-21 10:00:00,23.55,23.59,23.54,23.56,212200.0,18.3456,18.3767,18.3378,18.3533,212200.0
2013-11-21 10:05:00,23.56,23.57,23.53,23.54,75800.0,18.3533,18.3611,18.33,18.3378,75800.0
2013-11-21 10:10:00,23.54,23.59,23.54,23.57,256800.0,18.3378,18.3767,18.3378,18.3611,256800.0
2013-11-21 10:15:00,23.57,23.62,23.57,23.61,180800.0,18.3611,18.4001,18.3611,18.3923,180800.0
2013-11-21 10:20:00,23.61,23.62,23.6,23.6,145400.0,18.3923,18.4001,18.3845,18.3845,145400.0
2013-11-21 10:25:00,23.6,23.62,23.6,23.62,196000.0,18.3845,18.4001,18.3845,18.4001,196000.0
2013-11-21 10:30:00,23.61,23.62,23.59,23.6,409400.0,18.3923,18.4001,18.3767,18.3845,409400.0
2013-11-21 10:35:00,23.6,23.6,23.58,23.6,203600.0,18.3845,18.3845,18.3689,18.3845,203600.0
2013-11-21 10:40:00,23.6,23.66,23.6,23.65,466200.0,18.3845,18.4312,18.3845,18.4235,466200.0
2013-11-21 10:45:00,23.65,23.67,23.65,23.66,135000.0,18.4235,18.439,18.4235,18.4312,135000.0
2013-11-21 10:50:00,23.65,23.65,23.61,23.61,93400.0,18.4235,18.4235,18.3923,18.3923,93400.0
2013-11-21 10:55:00,23.61,23.61,23.59,23.6,270600.0,18.3923,18.3923,18.3767,18.3845,270600.0
2013-11-21 11:00:00,23.6,23.61,23.57,23.58,146000.0,18.3845,18.3923,18.3611,18.3689,146000.0
2013-11-21 11:05:00,23.58,23.58,23.55,23.55,148600.0,18.3689,18.3689,18.3456,18.3456,148600.0
2013-11-21 11:10:00,23.55,23.58,23.55,23.58,84400.0,18.3456,18.3689,18.3456,18.3689,84400.0
2013-11-21 11:15:00,23.58,23.58,23.58,23.58,33400.0,18.3689,18.3689,18.3689,18.3689,33400.0
2013-11-21 11:20:00,23.58,23.58,23.56,23.57,88200.0,18.3689,18.3689,18.3533,18.3611,88200.0
2013-11-21 11:25:00,23.57,23.59,23.57,23.58,154000.0,18.3611,18.3767,18.3611,18.3689,154000.0
2013-11-21 11:30:00,23.58,23.59,23.57,23.58,129600.0,18.3689,18.3767,18.3611,18.3689,129600.0
2013-11-21 11:35:00,23.59,23.59,23.56,23.57,41600.0,18.3767,18.3767,18.3533,18.3611,41600.0
2013-11-21 11:40:00,23.57,23.57,23.56,23.57,32400.0,18.3611,18.3611,18.3533,18.3611,32400.0
2013-11-21 11:45:00,23.57,23.57,23.56,23.57,89600.0,18.3611,18.3611,18.3533,18.3611,89600.0
2013-11-21 11:50:00,23.57,23.59,23.54,23.58,279200.0,18.3611,18.3767,18.3378,18.3689,279200.0
2013-11-21 11:55:00,23.58,23.61,23.58,23.61,219200.0,18.3689,18.3923,18.3689,18.3923,219200.0
2013-11-21 12:00:00,23.61,23.62,23.6,23.61,53800.0,18.3923,18.4001,18.3845,18.3923,53800.0
2013-11-21 12:05:00,23.61,23.63,23.61,23.61,24800.0,18.3923,18.4079,18.3923,18.3923,24800.0
2013-11-21 12:10:00,23.61,23.62,23.6,23.61,35400.0,18.3923,18.4001,18.3845,18.3923,35400.0
2013-11-21 12:15:00,23.61,23.63,23.61,23.63,34600.0,18.3923,18.4079,18.3923,18.4079,34600.0
2013-11-21 12:20:00,23.63,23.65,23.63,23.65,82000.0,18.4079,18.4235,18.4079,18.4235,82000.0
2013-11-21 12:25:00,23.65,23.68,23.65,23.68,111800.0,18.4235,18.4468,18.4235,18.4468,111800.0
2013-11-21 12:30:00,23.68,23.68,23.67,23.67,33600.0,18.4468,18.4468,18.439,18.439,33600.0
2013-11-21 12:35:00,23.68,23.68,23.68,23.68,11400.0,18.4468,18.4468,18.4468,18.4468,11400.0
2013-11-21 12:40:00,23.68,23.68,23.65,23.65,42200.0,18.4468,18.4468,18.4235,18.4235,42200.0
2013-11-21 12:45:00,23.65,23.65,23.61,23.61,52600.0,18.4235,18.4235,18.3923,18.3923,52600.0
2013-11-21 12:50:00,23.62,23.63,23.61,23.63,27400.0,18.4001,18.4079,18.3923,18.4079,27400.0
2013-11-21 12:55:00,23.63,23.64,23.62,23.63,71800.0,18.4079,18.4157,18.4001,18.4079,71800.0
2013-11-21 13:00:00,23.63,23.65,23.63,23.65,45400.0,18.4079,18.4235,18.4079,18.4235,45400.0
2013-11-21 13:05:00,23.65,23.66,23.64,23.66,17800.0,18.4235,18.4312,18.4157,18.4312,17800.0
2013-11-21 13:10:00,23.66,23.68,23.66,23.68,48000.0,18.4312,18.4468,18.4312,18.4468,48000.0
2013-11-21 13:15:00,23.68,23.69,23.66,23.68,101600.0,18.4468,18.4546,18.4312,18.4468,101600.0
2013-11-21 13:20:00,23.68,23.71,23.68,23.71,60000.0,18.4468,18.4702,18.4468,18.4702,60000.0
2013-11-21 13:25:00,23.71,23.72,23.71,23.71,92600.0,18.4702,18.478,18.4702,18.4702,92600.0
2013-11-21 13:30:00,23.71,23.73,23.71,23.72,117000.0,18.4702,18.4858,18.4702,18.478,117000.0
2013-11-21 13:35:00,23.71,23.73,23.71,23.73,42600.0,18.4702,18.4858,18.4702,18.4858,42600.0
2013-11-21 13:40:00,23.73,23.76,23.72,23.75,201600.0,18.4858,18.5091,18.478,18.5014,201600.0
2013-11-21 13:45:00,23.75,23.77,23.75,23.76,88200.0,18.5014,18.5169,18.5014,18.5091,88200.0
2013-11-21 13:50:00,23.76,23.78,23.75,23.78,108000.0,18.5091,18.5247,18.5014,18.5247,108000.0
2013-11-21 13:55:00,23.78,23.78,23.76,23.78,79800.0,18.5247,18.5247,18.5091,18.5247,79800.0
2013-11-21 14:00:00,23.78,23.78,23.76,23.77,77000.0,18.5247,18.5247,18.5091,18.5169,77000.0
2013-11-21 14:05:00,23.77,23.8,23.76,23.8,115400.0,18.5169,18.5403,18.5091,18.5403,115400.0
2013-11-21 14:10:00,23.79,23.81,23.79,23.81,87200.0,18.5325,18.5481,18.5325,18.5481,87200.0
2013-11-21 14:15:00,23.81,23.84,23.8,23.84,120200.0,18.5481,18.5715,18.5403,18.5715,120200.0
2013-11-21 14:20:00,23.84,23.86,23.82,23.82,191800.0,18.5715,18.587,18.5559,18.5559,191800.0
2013-11-21 14:25:00,23.82,23.82,23.8,23.8,176200.0,18.5559,18.5559,18.5403,18.5403,176200.0
2013-11-21 14:30:00,23.8,23.8,23.77,23.78,152200.0,18.5403,18.5403,18.5169,18.5247,152200.0
2013-11-21 14:35:00,23.78,23.79,23.77,23.77,59800.0,18.5247,18.5325,18.5169,18.5169,59800.0
2013-11-21 14:40:00,23.77,23.83,23.77,23.82,224200.0,18.5169,18.5637,18.5169,18.5559,224200.0
2013-11-21 14:45:00,23.82,23.83,23.81,23.83,110800.0,18.5559,18.5637,18.5481,18.5637,110800.0
2013-11-21 14:50:00,23.83,23.85,23.83,23.84,199600.0,18.5637,18.5793,18.5637,18.5715,199600.0
2013-11-21 14:55:00,23.84,23.84,23.83,23.83,45200.0,18.5715,18.5715,18.5637,18.5637,45200.0
2013-11-21 15:00:00,23.83,23.85,23.83,23.85,154000.0,18.5637,18.5793,18.5637,18.5793,154000.0
2013-11-21 15:05:00,23.85,23.85,23.82,23.84,136800.0,18.5793,18.5793,18.5559,18.5715,136800.0
2013-11-21 15:10:00,23.84,23.84,23.81,23.81,131600.0,18.5715,18.5715,18.5481,18.5481,131600.0
2013-11-21 15:15:00,23.81,23.82,23.79,23.8,305600.0,18.5481,18.5559,18.5325,18.5403,305600.0
2013-11-21 15:20:00,23.8,23.81,23.79,23.8,93600.0,18.5403,18.5481,18.5325,18.5403,93600.0
2013-11-21 15:25:00,23.79,23.8,23.77,23.78,133000.0,18.5325,18.5403,18.5169,18.5247,133000.0
2013-11-21 15:30:00,23.79,23.79,23.75,23.75,154800.0,18.5325,18.5325,18.5014,18.5014,154800.0
2013-11-21 15:35:00,23.75,23.77,23.74,23.76,239400.0,18.5014,18.5169,18.4936,18.5091,239400.0
2013-11-21 15:40:00,23.76,23.77,23.75,23.77,161800.0,18.5091,18.5169,18.5014,18.5169,161800.0
2013-11-21 15:45:00,23.77,23.77,23.74,23.74,354600.0,18.5169,18.5169,18.4936,18.4936,354600.0
2013-11-21 15:50:00,23.74,23.74,23.7,23.73,831000.0,18.4936,18.4936,18.4624,18.4858,831000.0
2013-11-21 15:55:00,23.72,23.74,23.71,23.73,944800.0,18.478,18.4936,18.4702,18.4858,944800.0
2013-11-22 09:30:00,23.77,23.89,23.75,23.86,391600.0,18.5169,18.6104,18.5014,18.587,391600.0
2013-11-22 09:35:00,23.86,23.92,23.86,23.92,196800.0,18.587,18.6338,18.587,18.6338,196800.0
2013-11-22 09:40:00,23.91,24.15,23.91,24.07,825000.0,18.626,18.813,18.626,18.7506,825000.0
2013-11-22 09:45:00,24.07,24.5,24.07,24.41,2617800.0,18.7506,19.0856,18.7506,19.0155,2617800.0
2013-11-22 09:50:00,24.41,24.53,24.31,24.36,1543200.0,19.0155,19.109,18.9376,18.9765,1543200.0
2013-11-22 09:55:00,24.36,24.39,24.28,24.37,713800.0,18.9765,18.9999,18.9142,18.9843,713800.0
2013-11-22 10:00:00,24.37,24.38,24.32,24.35,502000.0,18.9843,18.9921,18.9454,18.9688,502000.0
2013-11-22 10:05:00,24.35,24.37,24.3,24.36,1059400.0,18.9688,18.9843,18.9298,18.9765,1059400.0
2013-11-22 10:10:00,24.36,24.48,24.36,24.46,1212200.0,18.9765,19.07,18.9765,19.0544,1212200.0
2013-11-22 10:15:00,24.46,24.53,24.45,24.53,932400.0,19.0544,19.109,19.0467,19.109,932400.0
2013-11-22 10:20:00,24.53,24.56,24.51,24.54,1013600.0,19.109,19.1323,19.0934,19.1168,1013600.0
2013-11-22 10:25:00,24.55,24.58,24.4,24.42,727400.0,19.1246,19.1479,19.0077,19.0233,727400.0
2013-11-22 10:30:00,24.42,24.49,24.42,24.49,345800.0,19.0233,19.0778,19.0233,19.0778,345800.0
2013-11-22 10:35:00,24.49,24.49,24.43,24.45,166200.0,19.0778,19.0778,19.0311,19.0467,166200.0
2013-11-22 10:40:00,24.45,24.46,24.38,24.39,253200.0,19.0467,19.0544,18.9921,18.9999,253200.0
2013-11-22 10:45:00,24.38,24.39,24.32,24.32,679600.0,18.9921,18.9999,18.9454,18.9454,679600.0
2013-11-22 10:50:00,24.32,24.33,24.27,24.3,511200.0,18.9454,18.9532,18.9064,18.9298,511200.0
2013-11-22 10:55:00,24.3,24.34,24.3,24.33,201000.0,18.9298,18.961,18.9298,18.9532,201000.0
2013-11-22 11:00:00,24.33,24.34,24.31,24.32,588400.0,18.9532,18.961,18.9376,18.9454,588400.0
2013-11-22 11:05:00,24.32,24.33,24.27,24.29,289400.0,18.9454,18.9532,18.9064,18.922,289400.0
2013-11-22 11:10:00,24.29,24.3,24.28,24.29,166000.0,18.922,18.9298,18.9142,18.922,166000.0
2013-11-22 11:15:00,24.29,24.29,24.24,24.25,263800.0,18.922,18.922,18.8831,18.8909,263800.0
2013-11-22 11:20:00,24.25,24.29,24.24,24.28,455400.0,18.8909,18.922,18.8831,18.9142,455400.0
2013-11-22 11:25:00,24.28,24.32,24.27,24.28,468600.0,18.9142,18.9454,18.9064,18.9142,468600.0
2013-11-22 11:30:00,24.28,24.31,24.27,24.3,314600.0,18.9142,18.9376,18.9064,18.9298,314600.0
2013-11-22 11:35:00,24.3,24.3,24.28,24.28,87800.0,18.9298,18.9298,18.9142,18.9142,87800.0
2013-11-22 11:40:00,24.28,24.3,24.27,24.29,141600.0,18.9142,18.9298,18.9064,18.922,141600.0
2013-11-22 11:45:00,24.29,24.29,24.28,24.28,61200.0,18.922,18.922,18.9142,18.9142,61200.0
2013-11-22 11:50:00,24.28,24.29,24.25,24.28,131000.0,18.9142,18.922,18.8909,18.9142,131000.0
2013-11-22 11:55:00,24.28,24.29,24.25,24.27,219400.0,18.9142,18.922,18.8909,18.9064,219400.0
2013-11-22 12:00:00,24.27,24.29,24.25,24.28,343400.0,18.9064,18.922,18.8909,18.9142,343400.0
2013-11-22 12:05:00,24.28,24.32,24.27,24.31,845200.0,18.9142,18.9454,18.9064,18.9376,845200.0
2013-11-22 12:10:00,24.31,24.34,24.3,24.33,199400.0,18.9376,18.961,18.9298,18.9532,199400.0
2013-11-22 12:15:00,24.33,24.38,24.33,24.37,415600.0,18.9532,18.9921,18.9532,18.9843,415600.0
2013-11-22 12:20:00,24.36,24.37,24.35,24.36,251600.0,18.9765,18.9843,18.9688,18.9765,251600.0
2013-11-22 12:25:00,24.36,24.38,24.35,24.38,360800.0,18.9765,18.9921,18.9688,18.9921,360800.0
2013-11-22 12:30:00,24.37,24.4,24.35,24.38,403400.0,18.9843,19.0077,18.9688,18.9921,403400.0
2013-11-22 12:35:00,24.38,24.38,24.32,24.32,160600.0,18.9921,18.9921,18.9454,18.9454,160600.0
2013-11-22 12:40:00,24.31,24.33,24.3,24.33,288200.0,18.9376,18.9532,18.9298,18.9532,288200.0
2013-11-22 12:45:00,24.33,24.4,24.32,24.39,444800.0,18.9532,19.0077,18.9454,18.9999,444800.0
2013-11-22 12:50:00,24.39,24.41,24.37,24.37,424000.0,18.9999,19.0155,18.9843,18.9843,424000.0
2013-11-22 12:55:00,24.37,24.39,24.36,24.38,118800.0,18.9843,18.9999,18.9765,18.9921,118800.0
2013-11-22 13:00:00,24.39,24.42,24.39,24.42,171600.0,18.9999,19.0233,18.9999,19.0233,171600.0
2013-11-22 13:05:00,24.42,24.43,24.41,24.43,283200.0,19.0233,19.0311,19.0155,19.0311,283200.0
2013-11-22 13:10:00,24.43,24.46,24.43,24.43,358200.0,19.0311,19.0544,19.0311,19.0311,358200.0
2013-11-22 13:15:00,24.44,24.48,24.44,24.45,579200.0,19.0389,19.07,19.0389,19.0467,579200.0
2013-11-22 13:20:00,24.46,24.47,24.43,24.46,985600.0,19.0544,19.0622,19.0311,19.0544,985600.0
2013-11-22 13:25:00,24.45,24.48,24.45,24.47,179600.0,19.0467,19.07,19.0467,19.0622,179600.0
2013-11-22 13:30:00,24.47,24.47,24.4,24.4,361800.0,19.0622,19.0622,19.0077,19.0077,361800.0
2013-11-22 13:35:00,24.4,24.42,24.4,24.42,131600.0,19.0077,19.0233,19.0077,19.0233,131600.0
2013-11-22 13:40:00,24.42,24.42,24.38,24.41,317200.0,19.0233,19.0233,18.9921,19.0155,317200.0
2013-11-22 13:45:00,24.41,24.43,24.4,24.43,164800.0,19.0155,19.0311,19.0077,19.0311,164800.0
2013-11-22 13:50:00,24.43,24.45,24.43,24.44,136400.0,19.0311,19.0467,19.0311,19.0389,136400.0
2013-11-22 13:55:00,24.45,24.46,24.42,24.43,252200.0,19.0467,19.0544,19.0233,19.0311,252200.0
2013-11-22 14:00:00,24.43,24.47,24.43,24.46,222800.0,19.0311,19.0622,19.0311,19.0544,222800.0
2013-11-22 14:05:00,24.46,24.5,24.46,24.5,294000.0,19.0544,19.0856,19.0544,19.0856,294000.0
2013-11-22 14:10:00,24.5,24.5,24.47,24.48,206400.0,19.0856,19.0856,19.0622,19.07,206400.0
2013-11-22 14:15:00,24.48,24.5,24.48,24.5,178200.0,19.07,19.0856,19.07,19.0856,178200.0
2013-11-22 14:20:00,24.5,24.5,24.5,24.5,288000.0,19.0856,19.0856,19.0856,19.0856,288000.0
2013-11-22 14:25:00,24.5,24.77,24.5,24.77,2140000.0,19.0856,19.2959,19.0856,19.2959,2140000.0
2013-11-22 14:30:00,24.76,24.97,24.75,24.91,2015800.0,19.2881,19.4517,19.2804,19.405,2015800.0
2013-11-22 14:35:00,24.9,24.98,24.87,24.92,1970800.0,19.3972,19.4595,19.3738,19.4128,1970800.0
2013-11-22 14:40:00,24.91,24.93,24.86,24.93,3098400.0,19.405,19.4206,19.3661,19.4206,3098400.0
2013-11-22 14:45:00,24.93,24.95,24.89,24.94,818400.0,19.4206,19.4362,19.3894,19.4284,818400.0
2013-11-22 14:50:00,24.94,24.95,24.86,24.88,1330600.0,19.4284,19.4362,19.3661,19.3816,1330600.0
2013-11-22 14:55:00,24.88,24.92,24.88,24.89,642400.0,19.3816,19.4128,19.3816,19.3894,642400.0
2013-11-22 15:00:00,24.89,24.89,24.8,24.81,900000.0,19.3894,19.3894,19.3193,19.3271,900000.0
2013-11-22 15:05:00,24.81,24.84,24.79,24.8,365200.0,19.3271,19.3505,19.3115,19.3193,365200.0
2013-11-22 15:10:00,24.8,24.82,24.78,24.82,502400.0,19.3193,19.3349,19.3037,19.3349,502400.0
2013-11-22 15:15:00,24.82,24.83,24.77,24.78,772600.0,19.3349,19.3427,19.2959,19.3037,772600.0
2013-11-22 15:20:00,24.78,24.79,24.76,24.77,744400.0,19.3037,19.3115,19.2881,19.2959,744400.0
2013-11-22 15:25:00,24.77,24.78,24.75,24.77,643600.0,19.2959,19.3037,19.2804,19.2959,643600.0
2013-11-22 15:30:00,24.77,24.78,24.74,24.74,724000.0,19.2959,19.3037,19.2726,19.2726,724000.0
2013-11-22 15:35:00,24.74,24.81,24.73,24.78,633800.0,19.2726,19.3271,19.2648,19.3037,633800.0
2013-11-22 15:40:00,24.78,24.79,24.75,24.75,561800.0,19.3037,19.3115,19.2804,19.2804,561800.0
2013-11-22 15:45:00,24.75,24.76,24.7,24.7,1387400.0,19.2804,19.2881,19.2414,19.2414,1387400.0
2013-11-22 15:50:00,24.7,24.75,24.7,24.72,1233600.0,19.2414,19.2804,19.2414,19.257,1233600.0
2013-11-22 15:55:00,24.72,24.8,24.71,24.76,2726800.0,19.257,19.3193,19.2492,19.2881,2726800.0
2013-11-25 09:30:00,24.75,24.84,24.67,24.78,829800.0,19.2804,19.3505,19.218,19.3037,829800.0
2013-11-25 09:35:00,24.79,24.85,24.73,24.83,582600.0,19.3115,19.3583,19.2648,19.3427,582600.0
2013-11-25 09:40:00,24.84,24.84,24.74,24.75,498800.0,19.3505,19.3505,19.2726,19.2804,498800.0
2013-11-25 09:45:00,24.74,24.77,24.74,24.76,451200.0,19.2726,19.2959,19.2726,19.2881,451200.0
2013-11-25 09:50:00,24.76,24.79,24.75,24.77,387400.0,19.2881,19.3115,19.2804,19.2959,387400.0
2013-11-25 09:55:00,24.77,24.83,24.77,24.8,257400.0,19.2959,19.3427,19.2959,19.3193,257400.0
2013-11-25 10:00:00,24.8,24.82,24.8,24.81,338600.0,19.3193,19.3349,19.3193,19.3271,338600.0
2013-11-25 10:05:00,24.82,24.86,24.8,24.84,380800.0,19.3349,19.3661,19.3193,19.3505,380800.0
2013-11-25 10:10:00,24.83,24.88,24.83,24.84,354000.0,19.3427,19.3816,19.3427,19.3505,354000.0
2013-11-25 10:15:00,24.83,24.88,24.82,24.86,303400.0,19.3427,19.3816,19.3349,19.3661,303400.0
2013-11-25 10:20:00,24.86,24.89,24.85,24.85,386400.0,19.3661,19.3894,19.3583,19.3583,386400.0
2013-11-25 10:25:00,24.85,24.89,24.85,24.88,349600.0,19.3583,19.3894,19.3583,19.3816,349600.0
2013-11-25 10:30:00,24.88,24.91,24.88,24.91,326600.0,19.3816,19.405,19.3816,19.405,326600.0
2013-11-25 10:35:00,24.9,24.91,24.87,24.9,325200.0,19.3972,19.405,19.3738,19.3972,325200.0
2013-11-25 10:40:00,24.9,24.91,24.88,24.89,289400.0,19.3972,19.405,19.3816,19.3894,289400.0
2013-11-25 10:45:00,24.89,24.92,24.87,24.87,245800.0,19.3894,19.4128,19.3738,19.3738,245800.0
2013-11-25 10:50:00,24.87,24.88,24.85,24.85,167400.0,19.3738,19.3816,19.3583,19.3583,167400.0
2013-11-25 10:55:00,24.86,24.86,24.85,24.86,137000.0,19.3661,19.3661,19.3583,19.3661,137000.0
2013-11-25 11:00:00,24.86,24.9,24.86,24.9,298000.0,19.3661,19.3972,19.3661,19.3972,298000.0
2013-11-25 11:05:00,24.91,24.92,24.89,24.89,147400.0,19.405,19.4128,19.3894,19.3894,147400.0
2013-11-25 11:10:00,24.89,24.93,24.89,24.92,123200.0,19.3894,19.4206,19.3894,19.4128,123200.0
2013-11-25 11:15:00,24.92,24.93,24.91,24.91,288000.0,19.4128,19.4206,19.405,19.405,288000.0
2013-11-25 11:20:00,24.91,24.92,24.88,24.89,170000.0,19.405,19.4128,19.3816,19.3894,170000.0
2013-11-25 11:25:00,24.89,24.9,24.88,24.9,187400.0,19.3894,19.3972,19.3816,19.3972,187400.0
2013-11-25 11:30:00,24.9,24.91,24.9,24.91,160400.0,19.3972,19.405,19.3972,19.405,160400.0
2013-11-25 11:35:00,24.91,24.92,24.91,24.92,127200.0,19.405,19.4128,19.405,19.4128,127200.0
2013-11-25 11:40:00,24.92,24.95,24.92,24.95,279800.0,19.4128,19.4362,19.4128,19.4362,279800.0
2013-11-25 11:45:00,24.95,24.95,24.93,24.93,234600.0,19.4362,19.4362,19.4206,19.4206,234600.0
2013-11-25 11:50:00,24.93,24.95,24.92,24.95,133200.0,19.4206,19.4362,19.4128,19.4362,133200.0
2013-11-25 11:55:00,24.95,24.99,24.95,24.99,736200.0,19.4362,19.4673,19.4362,19.4673,736200.0
2013-11-25 12:00:00,24.99,25.08,24.98,25.04,900600.0,19.4673,19.5374,19.4595,19.5063,900600.0
2013-11-25 12:05:00,25.04,25.14,25.03,25.14,853800.0,19.5063,19.5842,19.4985,19.5842,853800.0
2013-11-25 12:10:00,25.14,25.15,25.07,25.07,611000.0,19.5842,19.592,19.5296,19.5296,611000.0
2013-11-25 12:15:00,25.07,25.08,25.03,25.07,387000.0,19.5296,19.5374,19.4985,19.5296,387000.0
2013-11-25 12:20:00,25.08,25.15,25.07,25.14,521000.0,19.5374,19.592,19.5296,19.5842,521000.0
2013-11-25 12:25:00,25.14,25.14,25.1,25.14,394600.0,19.5842,19.5842,19.553,19.5842,394600.0
2013-11-25 12:30:00,25.14,25.15,25.11,25.15,263400.0,19.5842,19.592,19.5608,19.592,263400.0
2013-11-25 12:35:00,25.15,25.17,25.13,25.15,267400.0,19.592,19.6075,19.5764,19.592,267400.0
2013-11-25 12:40:00,25.15,25.23,25.14,25.18,840800.0,19.592,19.6543,19.5842,19.6153,840800.0
2013-11-25 12:45:00,25.18,25.23,25.11,25.11,588400.0,19.6153,19.6543,19.5608,19.5608,588400.0
2013-11-25 12:50:00,25.12,25.16,25.1,25.15,700600.0,19.5686,19.5998,19.553,19.592,700600.0
2013-11-25 12:55:00,25.15,25.17,25.13,25.14,1003000.0,19.592,19.6075,19.5764,19.5842,1003000.0
2013-11-25 13:00:00,25.14,25.23,25.14,25.23,398800.0,19.5842,19.6543,19.5842,19.6543,398800.0
2013-11-25 13:05:00,25.22,25.27,25.22,25.25,522400.0,19.6465,19.6854,19.6465,19.6699,522400.0
2013-11-25 13:10:00,25.26,25.28,25.23,25.28,392600.0,19.6777,19.6932,19.6543,19.6932,392600.0
2013-11-25 13:15:00,25.28,25.35,25.24,25.32,1225200.0,19.6932,19.7478,19.6621,19.7244,1225200.0
2013-11-25 13:20:00,25.31,25.38,25.31,25.35,809800.0,19.7166,19.7711,19.7166,19.7478,809800.0
2013-11-25 13:25:00,25.36,25.38,25.28,25.3,678200.0,19.7556,19.7711,19.6932,19.7088,678200.0
2013-11-25 13:30:00,25.29,25.29,25.25,25.25,388600.0,19.701,19.701,19.6699,19.6699,388600.0
2013-11-25 13:35:00,25.25,25.29,25.25,25.28,273000.0,19.6699,19.701,19.6699,19.6932,273000.0
2013-11-25 13:40:00,25.28,25.33,25.28,25.33,326600.0,19.6932,19.7322,19.6932,19.7322,326600.0
2013-11-25 13:45:00,25.33,25.33,25.31,25.32,350600.0,19.7322,19.7322,19.7166,19.7244,350600.0
2013-11-25 13:50:00,25.32,25.33,25.27,25.27,215200.0,19.7244,19.7322,19.6854,19.6854,215200.0
2013-11-25 13:55:00,25.27,25.28,25.25,25.25,278000.0,19.6854,19.6932,19.6699,19.6699,278000.0
2013-11-25 14:00:00,25.25,25.25,25.22,25.23,301800.0,19.6699,19.6699,19.6465,19.6543,301800.0
2013-11-25 14:05:00,25.22,25.23,25.18,25.18,336800.0,19.6465,19.6543,19.6153,19.6153,336800.0
2013-11-25 14:10:00,25.18,25.18,25.14,25.14,258600.0,19.6153,19.6153,19.5842,19.5842,258600.0
2013-11-25 14:15:00,25.14,25.14,25.07,25.08,215600.0,19.5842,19.5842,19.5296,19.5374,215600.0
2013-11-25 14:20:00,25.08,25.08,25.04,25.05,286000.0,19.5374,19.5374,19.5063,19.5141,286000.0
2013-11-25 14:25:00,25.05,25.07,25.04,25.07,331200.0,19.5141,19.5296,19.5063,19.5296,331200.0
2013-11-25 14:30:00,25.07,25.1,25.06,25.06,455600.0,19.5296,19.553,19.5219,19.5219,455600.0
2013-11-25 14:35:00,25.06,25.06,25.04,25.05,326800.0,19.5219,19.5219,19.5063,19.5141,326800.0
2013-11-25 14:40:00,25.05,25.05,25.04,25.05,245200.0,19.5141,19.5141,19.5063,19.5141,245200.0
2013-11-25 14:45:00,25.05,25.05,25.01,25.05,357400.0,19.5141,19.5141,19.4829,19.5141,357400.0
2013-11-25 14:50:00,25.05,25.08,25.04,25.05,303000.0,19.5141,19.5374,19.5063,19.5141,303000.0
2013-11-25 14:55:00,25.05,25.05,25.0,25.02,284800.0,19.5141,19.5141,19.4751,19.4907,284800.0
2013-11-25 15:00:00,25.02,25.05,25.0,25.04,273600.0,19.4907,19.5141,19.4751,19.5063,273600.0
2013-11-25 15:05:00,25.04,25.06,25.0,25.0,373400.0,19.5063,19.5219,19.4751,19.4751,373400.0
2013-11-25 15:10:00,25.0,25.0,24.93,24.93,866000.0,19.4751,19.4751,19.4206,19.4206,866000.0
2013-11-25 15:15:00,24.93,24.98,24.93,24.96,319800.0,19.4206,19.4595,19.4206,19.444,319800.0
2013-11-25 15:20:00,24.96,24.97,24.94,24.94,284800.0,19.444,19.4517,19.4284,19.4284,284800.0
2013-11-25 15:25:00,24.94,24.96,24.93,24.96,257200.0,19.4284,19.444,19.4206,19.444,257200.0
2013-11-25 15:30:00,24.95,24.97,24.95,24.97,359800.0,19.4362,19.4517,19.4362,19.4517,359800.0
2013-11-25 15:35:00,24.97,24.99,24.94,24.95,550200.0,19.4517,19.4673,19.4284,19.4362,550200.0
2013-11-25 15:40:00,24.95,24.97,24.95,24.96,522800.0,19.4362,19.4517,19.4362,19.444,522800.0
2013-11-25 15:45:00,24.96,24.98,24.95,24.96,974400.0,19.444,19.4595,19.4362,19.444,974400.0
2013-11-25 15:50:00,24.96,24.96,24.92,24.93,1347200.0,19.444,19.444,19.4128,19.4206,1347200.0
2013-11-25 15:55:00,24.93,24.98,24.93,24.96,1338000.0,19.4206,19.4595,19.4206,19.444,1338000.0
2013-11-26 09:30:00,25.02,25.06,24.93,25.03,384600.0,19.4907,19.5219,19.4206,19.4985,384600.0
2013-11-26 09:35:00,25.02,25.15,25.02,25.07,460000.0,19.4907,19.592,19.4907,19.5296,460000.0
2013-11-26 09:40:00,25.07,25.1,25.04,25.08,297000.0,19.5296,19.553,19.5063,19.5374,297000.0
2013-11-26 09:45:00,25.08,25.13,25.05,25.07,218400.0,19.5374,19.5764,19.5141,19.5296,218400.0
2013-11-26 09:50:00,25.07,25.1,25.0,25.04,243200.0,19.5296,19.553,19.4751,19.5063,243200.0
2013-11-26 09:55:00,25.05,25.05,24.96,24.98,208400.0,19.5141,19.5141,19.444,19.4595,208400.0
2013-11-26 10:00:00,24.98,25.0,24.9,24.92,340800.0,19.4595,19.4751,19.3972,19.4128,340800.0
2013-11-26 10:05:00,24.93,24.95,24.84,24.86,404000.0,19.4206,19.4362,19.3505,19.3661,404000.0
2013-11-26 10:10:00,24.86,24.9,24.79,24.83,511400.0,19.3661,19.3972,19.3115,19.3427,511400.0
2013-11-26 10:15:00,24.83,24.88,24.83,24.85,273600.0,19.3427,19.3816,19.3427,19.3583,273600.0
2013-11-26 10:20:00,24.85,24.86,24.79,24.81,212600.0,19.3583,19.3661,19.3115,19.3271,212600.0
2013-11-26 10:25:00,24.81,24.84,24.8,24.82,229400.0,19.3271,19.3505,19.3193,19.3349,229400.0
2013-11-26 10:30:00,24.81,24.86,24.78,24.86,245200.0,19.3271,19.3661,19.3037,19.3661,245200.0
2013-11-26 10:35:00,24.86,24.88,24.85,24.86,326000.0,19.3661,19.3816,19.3583,19.3661,326000.0
2013-11-26 10:40:00,24.86,24.89,24.85,24.87,231400.0,19.3661,19.3894,19.3583,19.3738,231400.0
2013-11-26 10:45:00,24.86,24.86,24.82,24.82,113000.0,19.3661,19.3661,19.3349,19.3349,113000.0
2013-11-26 10:50:00,24.83,24.83,24.81,24.81,151200.0,19.3427,19.3427,19.3271,19.3271,151200.0
2013-11-26 10:55:00,24.81,24.83,24.78,24.8,210200.0,19.3271,19.3427,19.3037,19.3193,210200.0
2013-11-26 11:00:00,24.8,24.83,24.79,24.83,162200.0,19.3193,19.3427,19.3115,19.3427,162200.0
2013-11-26 11:05:00,24.83,24.84,24.8,24.83,102000.0,19.3427,19.3505,19.3193,19.3427,102000.0
2013-11-26 11:10:00,24.83,24.83,24.79,24.79,117000.0,19.3427,19.3427,19.3115,19.3115,117000.0
2013-11-26 11:15:00,24.8,24.86,24.8,24.84,147600.0,19.3193,19.3661,19.3193,19.3505,147600.0
2013-11-26 11:20:00,24.84,24.88,24.84,24.87,126400.0,19.3505,19.3816,19.3505,19.3738,126400.0
2013-11-26 11:25:00,24.87,24.89,24.86,24.86,169800.0,19.3738,19.3894,19.3661,19.3661,169800.0
2013-11-26 11:30:00,24.86,24.88,24.83,24.84,202600.0,19.3661,19.3816,19.3427,19.3505,202600.0
2013-11-26 11:35:00,24.84,24.85,24.81,24.81,140000.0,19.3505,19.3583,19.3271,19.3271,140000.0
2013-11-26 11:40:00,24.82,24.82,24.8,24.8,149200.0,19.3349,19.3349,19.3193,19.3193,149200.0
2013-11-26 11:45:00,24.81,24.82,24.78,24.81,123600.0,19.3271,19.3349,19.3037,19.3271,123600.0
2013-11-26 11:50:00,24.82,24.83,24.81,24.82,112600.0,19.3349,19.3427,19.3271,19.3349,112600.0
2013-11-26 11:55:00,24.82,24.84,24.81,24.82,106800.0,19.3349,19.3505,19.3271,19.3349,106800.0
2013-11-26 12:00:00,24.82,24.84,24.82,24.84,91400.0,19.3349,19.3505,19.3349,19.3505,91400.0
2013-11-26 12:05:00,24.84,24.86,24.84,24.86,93600.0,19.3505,19.3661,19.3505,19.3661,93600.0
2013-11-26 12:10:00,24.86,24.87,24.86,24.86,55000.0,19.3661,19.3738,19.3661,19.3661,55000.0
2013-11-26 12:15:00,24.86,24.89,24.85,24.88,160600.0,19.3661,19.3894,19.3583,19.3816,160600.0
2013-11-26 12:20:00,24.88,24.91,24.88,24.9,103000.0,19.3816,19.405,19.3816,19.3972,103000.0
2013-11-26 12:25:00,24.9,24.9,24.89,24.9,87800.0,19.3972,19.3972,19.3894,19.3972,87800.0
2013-11-26 12:30:00,24.9,24.9,24.86,24.86,78000.0,19.3972,19.3972,19.3661,19.3661,78000.0
2013-11-26 12:35:00,24.86,24.89,24.86,24.89,54600.0,19.3661,19.3894,19.3661,19.3894,54600.0
2013-11-26 12:40:00,24.89,24.89,24.86,24.86,87600.0,19.3894,19.3894,19.3661,19.3661,87600.0
2013-11-26 12:45:00,24.86,24.88,24.86,24.88,96800.0,19.3661,19.3816,19.3661,19.3816,96800.0
2013-11-26 12:50:00,24.88,24.88,24.86,24.87,90200.0,19.3816,19.3816,19.3661,19.3738,90200.0
2013-11-26 12:55:00,24.88,24.89,24.88,24.89,64200.0,19.3816,19.3894,19.3816,19.3894,64200.0
2013-11-26 13:00:00,24.89,24.93,24.89,24.91,664200.0,19.3894,19.4206,19.3894,19.405,664200.0
2013-11-26 13:05:00,24.91,24.93,24.9,24.92,231000.0,19.405,19.4206,19.3972,19.4128,231000.0
2013-11-26 13:10:00,24.92,24.93,24.9,24.92,183000.0,19.4128,19.4206,19.3972,19.4128,183000.0
2013-11-26 13:15:00,24.93,24.93,24.86,24.86,123000.0,19.4206,19.4206,19.3661,19.3661,123000.0
2013-11-26 13:20:00,24.86,24.89,24.86,24.89,95000.0,19.3661,19.3894,19.3661,19.3894,95000.0
2013-11-26 13:25:00,24.89,24.9,24.88,24.89,59800.0,19.3894,19.3972,19.3816,19.3894,59800.0
2013-11-26 13:30:00,24.89,24.9,24.88,24.9,71400.0,19.3894,19.3972,19.3816,19.3972,71400.0
2013-11-26 13:35:00,24.9,24.9,24.89,24.89,59200.0,19.3972,19.3972,19.3894,19.3894,59200.0
2013-11-26 13:40:00,24.89,24.92,24.89,24.91,304600.0,19.3894,19.4128,19.3894,19.405,304600.0
2013-11-26 13:45:00,24.91,24.92,24.9,24.91,195000.0,19.405,19.4128,19.3972,19.405,195000.0
2013-11-26 13:50:00,24.91,24.92,24.9,24.9,323200.0,19.405,19.4128,19.3972,19.3972,323200.0
2013-11-26 13:55:00,24.89,24.92,24.88,24.92,216800.0,19.3894,19.4128,19.3816,19.4128,216800.0
2013-11-26 14:00:00,24.92,24.93,24.91,24.92,303800.0,19.4128,19.4206,19.405,19.4128,303800.0
2013-11-26 14:05:00,24.92,24.92,24.9,24.92,152800.0,19.4128,19.4128,19.3972,19.4128,152800.0
2013-11-26 14:10:00,24.91,24.92,24.9,24.9,110000.0,19.405,19.4128,19.3972,19.3972,110000.0
2013-11-26 14:15:00,24.9,24.91,24.87,24.89,142200.0,19.3972,19.405,19.3738,19.3894,142200.0
2013-11-26 14:20:00,24.89,24.92,24.89,24.91,486000.0,19.3894,19.4128,19.3894,19.405,486000.0
2013-11-26 14:25:00,24.91,24.93,24.91,24.91,204600.0,19.405,19.4206,19.405,19.405,204600.0
2013-11-26 14:30:00,24.91,24.95,24.91,24.95,167600.0,19.405,19.4362,19.405,19.4362,167600.0
2013-11-26 14:35:00,24.95,25.0,24.95,24.98,389400.0,19.4362,19.4751,19.4362,19.4595,389400.0
2013-11-26 14:40:00,24.98,24.99,24.95,24.95,246600.0,19.4595,19.4673,19.4362,19.4362,246600.0
2013-11-26 14:45:00,24.95,24.98,24.94,24.96,210600.0,19.4362,19.4595,19.4284,19.444,210600.0
2013-11-26 14:50:00,24.97,24.98,24.96,24.98,109800.0,19.4517,19.4595,19.444,19.4595,109800.0
2013-11-26 14:55:00,24.98,24.98,24.97,24.97,140200.0,19.4595,19.4595,19.4517,19.4517,140200.0
2013-11-26 15:00:00,24.97,24.97,24.96,24.97,125400.0,19.4517,19.4517,19.444,19.4517,125400.0
2013-11-26 15:05:00,24.97,24.98,24.93,24.98,790600.0,19.4517,19.4595,19.4206,19.4595,790600.0
2013-11-26 15:10:00,24.98,25.03,24.97,24.97,562200.0,19.4595,19.4985,19.4517,19.4517,562200.0
2013-11-26 15:15:00,24.97,24.98,24.93,24.98,677000.0,19.4517,19.4595,19.4206,19.4595,677000.0
2013-11-26 15:20:00,24.98,25.0,24.97,24.99,445800.0,19.4595,19.4751,19.4517,19.4673,445800.0
2013-11-26 15:25:00,24.99,24.99,24.98,24.98,249400.0,19.4673,19.4673,19.4595,19.4595,249400.0
2013-11-26 15:30:00,24.98,24.98,24.95,24.96,591000.0,19.4595,19.4595,19.4362,19.444,591000.0
2013-11-26 15:35:00,24.96,25.0,24.96,25.0,589200.0,19.444,19.4751,19.444,19.4751,589200.0
2013-11-26 15:40:00,25.0,25.02,24.99,24.99,421400.0,19.4751,19.4907,19.4673,19.4673,421400.0
2013-11-26 15:45:00,24.99,25.0,24.95,24.95,1296200.0,19.4673,19.4751,19.4362,19.4362,1296200.0
2013-11-26 15:50:00,24.95,24.95,24.9,24.91,1502800.0,19.4362,19.4362,19.3972,19.405,1502800.0
2013-11-26 15:55:00,24.91,24.91,24.88,24.89,1608600.0,19.405,19.405,19.3816,19.3894,1608600.0
2013-11-27 09:30:00,24.83,25.01,24.79,24.95,376800.0,19.3427,19.4829,19.3115,19.4362,376800.0
2013-11-27 09:35:00,24.93,24.95,24.9,24.91,157600.0,19.4206,19.4362,19.3972,19.405,157600.0
2013-11-27 09:40:00,24.9,24.93,24.88,24.92,159600.0,19.3972,19.4206,19.3816,19.4128,159600.0
2013-11-27 09:45:00,24.93,24.94,24.86,24.91,116600.0,19.4206,19.4284,19.3661,19.405,116600.0
2013-11-27 09:50:00,24.9,24.92,24.85,24.86,160600.0,19.3972,19.4128,19.3583,19.3661,160600.0
2013-11-27 09:55:00,24.86,24.88,24.82,24.83,660400.0,19.3661,19.3816,19.3349,19.3427,660400.0
2013-11-27 10:00:00,24.83,24.83,24.78,24.78,238800.0,19.3427,19.3427,19.3037,19.3037,238800.0
2013-11-27 10:05:00,24.79,24.79,24.74,24.75,558400.0,19.3115,19.3115,19.2726,19.2804,558400.0
2013-11-27 10:10:00,24.75,24.76,24.74,24.74,242600.0,19.2804,19.2881,19.2726,19.2726,242600.0
2013-11-27 10:15:00,24.74,24.75,24.71,24.75,236600.0,19.2726,19.2804,19.2492,19.2804,236600.0
2013-11-27 10:20:00,24.74,24.75,24.69,24.73,183200.0,19.2726,19.2804,19.2336,19.2648,183200.0
2013-11-27 10:25:00,24.73,24.74,24.69,24.7,357000.0,19.2648,19.2726,19.2336,19.2414,357000.0
2013-11-27 10:30:00,24.7,24.71,24.68,24.7,154800.0,19.2414,19.2492,19.2258,19.2414,154800.0
2013-11-27 10:35:00,24.7,24.73,24.69,24.72,347200.0,19.2414,19.2648,19.2336,19.257,347200.0
2013-11-27 10:40:00,24.72,24.75,24.71,24.74,142400.0,19.257,19.2804,19.2492,19.2726,142400.0
2013-11-27 10:45:00,24.74,24.74,24.71,24.73,161000.0,19.2726,19.2726,19.2492,19.2648,161000.0
2013-11-27 10:50:00,24.73,24.73,24.7,24.7,140400.0,19.2648,19.2648,19.2414,19.2414,140400.0
2013-11-27 10:55:00,24.71,24.71,24.67,24.69,195200.0,19.2492,19.2492,19.218,19.2336,195200.0
2013-11-27 11:00:00,24.7,24.71,24.69,24.7,157400.0,19.2414,19.2492,19.2336,19.2414,157400.0
2013-11-27 11:05:00,24.69,24.7,24.67,24.68,187000.0,19.2336,19.2414,19.218,19.2258,187000.0
2013-11-27 11:10:00,24.68,24.71,24.68,24.7,198200.0,19.2258,19.2492,19.2258,19.2414,198200.0
2013-11-27 11:15:00,24.71,24.71,24.7,24.7,194400.0,19.2492,19.2492,19.2414,19.2414,194400.0
2013-11-27 11:20:00,24.71,24.71,24.69,24.69,107800.0,19.2492,19.2492,19.2336,19.2336,107800.0
2013-11-27 11:25:00,24.69,24.71,24.68,24.7,164400.0,19.2336,19.2492,19.2258,19.2414,164400.0
2013-11-27 11:30:00,24.7,24.71,24.69,24.7,155800.0,19.2414,19.2492,19.2336,19.2414,155800.0
2013-11-27 11:35:00,24.71,24.71,24.7,24.71,193800.0,19.2492,19.2492,19.2414,19.2492,193800.0
2013-11-27 11:40:00,24.7,24.74,24.7,24.74,307200.0,19.2414,19.2726,19.2414,19.2726,307200.0
2013-11-27 11:45:00,24.74,24.79,24.74,24.78,429800.0,19.2726,19.3115,19.2726,19.3037,429800.0
2013-11-27 11:50:00,24.77,24.78,24.76,24.78,391800.0,19.2959,19.3037,19.2881,19.3037,391800.0
2013-11-27 11:55:00,24.78,24.83,24.77,24.83,302400.0,19.3037,19.3427,19.2959,19.3427,302400.0
2013-11-27 12:00:00,24.83,24.84,24.79,24.82,190800.0,19.3427,19.3505,19.3115,19.3349,190800.0
2013-11-27 12:05:00,24.83,24.85,24.81,24.85,201800.0,19.3427,19.3583,19.3271,19.3583,201800.0
2013-11-27 12:10:00,24.85,24.86,24.83,24.84,245400.0,19.3583,19.3661,19.3427,19.3505,245400.0
2013-11-27 12:15:00,24.84,24.86,24.84,24.85,228200.0,19.3505,19.3661,19.3505,19.3583,228200.0
2013-11-27 12:20:00,24.85,24.9,24.84,24.88,207000.0,19.3583,19.3972,19.3505,19.3816,207000.0
2013-11-27 12:25:00,24.89,24.89,24.86,24.87,138400.0,19.3894,19.3894,19.3661,19.3738,138400.0
2013-11-27 12:30:00,24.88,24.88,24.83,24.88,169600.0,19.3816,19.3816,19.3427,19.3816,169600.0
2013-11-27 12:35:00,24.88,24.88,24.85,24.85,87200.0,19.3816,19.3816,19.3583,19.3583,87200.0
2013-11-27 12:40:00,24.85,24.86,24.84,24.85,104000.0,19.3583,19.3661,19.3505,19.3583,104000.0
2013-11-27 12:45:00,24.84,24.86,24.81,24.81,163000.0,19.3505,19.3661,19.3271,19.3271,163000.0
2013-11-27 12:50:00,24.81,24.82,24.75,24.76,392400.0,19.3271,19.3349,19.2804,19.2881,392400.0
2013-11-27 12:55:00,24.76,24.77,24.73,24.74,258200.0,19.2881,19.2959,19.2648,19.2726,258200.0
2013-11-27 13:00:00,24.74,24.76,24.74,24.76,160800.0,19.2726,19.2881,19.2726,19.2881,160800.0
2013-11-27 13:05:00,24.76,24.76,24.75,24.75,81200.0,19.2881,19.2881,19.2804,19.2804,81200.0
2013-11-27 13:10:00,24.75,24.75,24.73,24.74,89600.0,19.2804,19.2804,19.2648,19.2726,89600.0
2013-11-27 13:15:00,24.74,24.75,24.74,24.75,287800.0,19.2726,19.2804,19.2726,19.2804,287800.0
2013-11-27 13:20:00,24.75,24.77,24.75,24.76,58400.0,19.2804,19.2959,19.2804,19.2881,58400.0
2013-11-27 13:25:00,24.76,24.77,24.75,24.77,177400.0,19.2881,19.2959,19.2804,19.2959,177400.0
2013-11-27 13:30:00,24.77,24.78,24.76,24.78,212400.0,19.2959,19.3037,19.2881,19.3037,212400.0
2013-11-27 13:35:00,24.78,24.8,24.78,24.79,63200.0,19.3037,19.3193,19.3037,19.3115,63200.0
2013-11-27 13:40:00,24.79,24.81,24.79,24.81,52000.0,19.3115,19.3271,19.3115,19.3271,52000.0
2013-11-27 13:45:00,24.8,24.81,24.79,24.8,58600.0,19.3193,19.3271,19.3115,19.3193,58600.0
2013-11-27 13:50:00,24.8,24.81,24.78,24.8,207600.0,19.3193,19.3271,19.3037,19.3193,207600.0
2013-11-27 13:55:00,24.8,24.81,24.79,24.8,133800.0,19.3193,19.3271,19.3115,19.3193,133800.0
2013-11-27 14:00:00,24.79,24.8,24.79,24.79,148200.0,19.3115,19.3193,19.3115,19.3115,148200.0
2013-11-27 14:05:00,24.79,24.8,24.79,24.79,108000.0,19.3115,19.3193,19.3115,19.3115,108000.0
2013-11-27 14:10:00,24.79,24.81,24.79,24.81,242200.0,19.3115,19.3271,19.3115,19.3271,242200.0
2013-11-27 14:15:00,24.81,24.85,24.8,24.84,216200.0,19.3271,19.3583,19.3193,19.3505,216200.0
2013-11-27 14:20:00,24.85,24.88,24.84,24.87,82200.0,19.3583,19.3816,19.3505,19.3738,82200.0
2013-11-27 14:25:00,24.87,24.88,24.86,24.86,141200.0,19.3738,19.3816,19.3661,19.3661,141200.0
2013-11-27 14:30:00,24.86,24.88,24.85,24.86,61200.0,19.3661,19.3816,19.3583,19.3661,61200.0
2013-11-27 14:35:00,24.86,24.87,24.86,24.86,78000.0,19.3661,19.3738,19.3661,19.3661,78000.0
2013-11-27 14:40:00,24.87,24.88,24.87,24.88,128000.0,19.3738,19.3816,19.3738,19.3816,128000.0
2013-11-27 14:45:00,24.87,24.88,24.87,24.88,119800.0,19.3738,19.3816,19.3738,19.3816,119800.0
2013-11-27 14:50:00,24.88,24.9,24.88,24.9,78200.0,19.3816,19.3972,19.3816,19.3972,78200.0
2013-11-27 14:55:00,24.9,24.92,24.9,24.91,198400.0,19.3972,19.4128,19.3972,19.405,198400.0
2013-11-27 15:00:00,24.91,24.92,24.89,24.9,180400.0,19.405,19.4128,19.3894,19.3972,180400.0
2013-11-27 15:05:00,24.9,24.93,24.89,24.93,86600.0,19.3972,19.4206,19.3894,19.4206,86600.0
2013-11-27 15:10:00,24.93,24.93,24.9,24.9,73800.0,19.4206,19.4206,19.3972,19.3972,73800.0
2013-11-27 15:15:00,24.9,24.91,24.88,24.9,239800.0,19.3972,19.405,19.3816,19.3972,239800.0
2013-11-27 15:20:00,24.9,24.91,24.88,24.9,161000.0,19.3972,19.405,19.3816,19.3972,161000.0
2013-11-27 15:25:00,24.91,24.92,24.89,24.91,130800.0,19.405,19.4128,19.3894,19.405,130800.0
2013-11-27 15:30:00,24.91,24.93,24.9,24.92,116400.0,19.405,19.4206,19.3972,19.4128,116400.0
2013-11-27 15:35:00,24.92,24.93,24.91,24.93,148200.0,19.4128,19.4206,19.405,19.4206,148200.0
2013-11-27 15:40:00,24.93,24.93,24.9,24.91,98800.0,19.4206,19.4206,19.3972,19.405,98800.0
2013-11-27 15:45:00,24.91,24.91,24.89,24.9,155000.0,19.405,19.405,19.3894,19.3972,155000.0
2013-11-27 15:50:00,24.9,24.92,24.89,24.92,306000.0,19.3972,19.4128,19.3894,19.4128,306000.0
2013-11-27 15:55:00,24.92,24.93,24.89,24.89,498200.0,19.4128,19.4206,19.3894,19.3894,498200.0
2013-11-29 09:30:00,24.86,24.98,24.85,24.91,371000.0,19.3661,19.4595,19.3583,19.405,371000.0
2013-11-29 09:35:00,24.91,24.91,24.83,24.84,226600.0,19.405,19.405,19.3427,19.3505,226600.0
2013-11-29 09:40:00,24.84,24.86,24.84,24.86,198200.0,19.3505,19.3661,19.3505,19.3661,198200.0
2013-11-29 09:45:00,24.86,24.89,24.86,24.88,208000.0,19.3661,19.3894,19.3661,19.3816,208000.0
2013-11-29 09:50:00,24.86,24.92,24.86,24.9,341000.0,19.3661,19.4128,19.3661,19.3972,341000.0
2013-11-29 09:55:00,24.9,24.95,24.89,24.92,188800.0,19.3972,19.4362,19.3894,19.4128,188800.0
2013-11-29 10:00:00,24.92,24.97,24.92,24.97,321200.0,19.4128,19.4517,19.4128,19.4517,321200.0
2013-11-29 10:05:00,24.97,25.0,24.95,24.95,201000.0,19.4517,19.4751,19.4362,19.4362,201000.0
2013-11-29 10:10:00,24.95,24.98,24.95,24.98,135600.0,19.4362,19.4595,19.4362,19.4595,135600.0
2013-11-29 10:15:00,24.98,24.99,24.94,24.96,93600.0,19.4595,19.4673,19.4284,19.444,93600.0
2013-11-29 10:20:00,24.96,25.0,24.96,25.0,200800.0,19.444,19.4751,19.444,19.4751,200800.0
2013-11-29 10:25:00,25.0,25.0,24.99,24.99,189800.0,19.4751,19.4751,19.4673,19.4673,189800.0
2013-11-29 10:30:00,24.99,25.05,24.99,25.03,148800.0,19.4673,19.5141,19.4673,19.4985,148800.0
2013-11-29 10:35:00,25.03,25.03,25.0,25.03,150200.0,19.4985,19.4985,19.4751,19.4985,150200.0
2013-11-29 10:40:00,25.03,25.07,25.02,25.06,101000.0,19.4985,19.5296,19.4907,19.5219,101000.0
2013-11-29 10:45:00,25.06,25.07,25.04,25.04,145200.0,19.5219,19.5296,19.5063,19.5063,145200.0
2013-11-29 10:50:00,25.04,25.04,24.99,25.0,106400.0,19.5063,19.5063,19.4673,19.4751,106400.0
2013-11-29 10:55:00,25.0,25.03,24.99,25.03,69000.0,19.4751,19.4985,19.4673,19.4985,69000.0
2013-11-29 11:00:00,25.03,25.03,25.0,25.0,70200.0,19.4985,19.4985,19.4751,19.4751,70200.0
2013-11-29 11:05:00,25.0,25.0,24.99,24.99,61000.0,19.4751,19.4751,19.4673,19.4673,61000.0
2013-11-29 11:10:00,24.99,25.0,24.98,25.0,55800.0,19.4673,19.4751,19.4595,19.4751,55800.0
2013-11-29 11:15:00,25.01,25.02,24.99,25.0,83800.0,19.4829,19.4907,19.4673,19.4751,83800.0
2013-11-29 11:20:00,25.0,25.04,25.0,25.04,219000.0,19.4751,19.5063,19.4751,19.5063,219000.0
2013-11-29 11:25:00,25.04,25.06,25.0,25.03,309600.0,19.5063,19.5219,19.4751,19.4985,309600.0
2013-11-29 11:30:00,25.03,25.07,25.03,25.07,208600.0,19.4985,19.5296,19.4985,19.5296,208600.0
2013-11-29 11:35:00,25.08,25.08,25.05,25.06,71400.0,19.5374,19.5374,19.5141,19.5219,71400.0
2013-11-29 11:40:00,25.06,25.07,25.02,25.02,82200.0,19.5219,19.5296,19.4907,19.4907,82200.0
2013-11-29 11:45:00,25.02,25.05,25.02,25.05,91600.0,19.4907,19.5141,19.4907,19.5141,91600.0
2013-11-29 11:50:00,25.05,25.05,25.02,25.03,69400.0,19.5141,19.5141,19.4907,19.4985,69400.0
2013-11-29 11:55:00,25.03,25.05,25.02,25.05,82800.0,19.4985,19.5141,19.4907,19.5141,82800.0
2013-11-29 12:00:00,25.05,25.06,25.03,25.06,154200.0,19.5141,19.5219,19.4985,19.5219,154200.0
2013-11-29 12:05:00,25.06,25.06,25.04,25.04,90400.0,19.5219,19.5219,19.5063,19.5063,90400.0
2013-11-29 12:10:00,25.04,25.06,25.03,25.06,136200.0,19.5063,19.5219,19.4985,19.5219,136200.0
2013-11-29 12:15:00,25.06,25.08,25.04,25.05,148000.0,19.5219,19.5374,19.5063,19.5141,148000.0
2013-11-29 12:20:00,25.05,25.06,25.03,25.04,83800.0,19.5141,19.5219,19.4985,19.5063,83800.0
2013-11-29 12:25:00,25.03,25.04,25.02,25.03,61400.0,19.4985,19.5063,19.4907,19.4985,61400.0
2013-11-29 12:30:00,25.03,25.06,25.03,25.05,150400.0,19.4985,19.5219,19.4985,19.5141,150400.0
2013-11-29 12:35:00,25.05,25.06,25.04,25.06,86400.0,19.5141,19.5219,19.5063,19.5219,86400.0
2013-11-29 12:40:00,25.06,25.08,25.05,25.05,171600.0,19.5219,19.5374,19.5141,19.5141,171600.0
2013-11-29 12:45:00,25.05,25.07,25.0,25.0,308400.0,19.5141,19.5296,19.4751,19.4751,308400.0
2013-11-29 12:50:00,25.0,25.0,24.91,24.97,657800.0,19.4751,19.4751,19.405,19.4517,657800.0
2013-11-29 12:55:00,24.97,24.97,24.9,24.93,1055800.0,19.4517,19.4517,19.3972,19.4206,1055800.0
2013-12-02 09:30:00,24.91,24.95,24.85,24.85,391000.0,19.405,19.4362,19.3583,19.3583,391000.0
2013-12-02 09:35:00,24.86,24.9,24.84,24.86,427400.0,19.3661,19.3972,19.3505,19.3661,427400.0
2013-12-02 09:40:00,24.85,24.89,24.78,24.79,307600.0,19.3583,19.3894,19.3037,19.3115,307600.0
2013-12-02 09:45:00,24.79,24.79,24.73,24.74,250800.0,19.3115,19.3115,19.2648,19.2726,250800.0
2013-12-02 09:50:00,24.74,24.77,24.73,24.74,219400.0,19.2726,19.2959,19.2648,19.2726,219400.0
2013-12-02 09:55:00,24.75,24.79,24.72,24.73,229200.0,19.2804,19.3115,19.257,19.2648,229200.0
2013-12-02 10:00:00,24.73,24.75,24.69,24.72,240400.0,19.2648,19.2804,19.2336,19.257,240400.0
2013-12-02 10:05:00,24.72,24.74,24.71,24.72,156800.0,19.257,19.2726,19.2492,19.257,156800.0
2013-12-02 10:10:00,24.72,24.74,24.67,24.68,302200.0,19.257,19.2726,19.218,19.2258,302200.0
2013-12-02 10:15:00,24.68,24.72,24.65,24.72,453000.0,19.2258,19.257,19.2025,19.257,453000.0
2013-12-02 10:20:00,24.72,24.73,24.68,24.7,386800.0,19.257,19.2648,19.2258,19.2414,386800.0
2013-12-02 10:25:00,24.7,24.74,24.69,24.74,184000.0,19.2414,19.2726,19.2336,19.2726,184000.0
2013-12-02 10:30:00,24.74,24.77,24.73,24.75,177000.0,19.2726,19.2959,19.2648,19.2804,177000.0
2013-12-02 10:35:00,24.75,24.76,24.73,24.75,222000.0,19.2804,19.2881,19.2648,19.2804,222000.0
2013-12-02 10:40:00,24.75,24.77,24.74,24.77,123200.0,19.2804,19.2959,19.2726,19.2959,123200.0
2013-12-02 10:45:00,24.77,24.77,24.73,24.76,283200.0,19.2959,19.2959,19.2648,19.2881,283200.0
2013-12-02 10:50:00,24.75,24.78,24.75,24.78,167800.0,19.2804,19.3037,19.2804,19.3037,167800.0
2013-12-02 10:55:00,24.78,24.78,24.76,24.77,135800.0,19.3037,19.3037,19.2881,19.2959,135800.0
2013-12-02 11:00:00,24.77,24.78,24.76,24.77,161200.0,19.2959,19.3037,19.2881,19.2959,161200.0
2013-12-02 11:05:00,24.77,24.77,24.75,24.75,211000.0,19.2959,19.2959,19.2804,19.2804,211000.0
2013-12-02 11:10:00,24.75,24.75,24.74,24.74,108400.0,19.2804,19.2804,19.2726,19.2726,108400.0
2013-12-02 11:15:00,24.74,24.75,24.71,24.71,150000.0,19.2726,19.2804,19.2492,19.2492,150000.0
2013-12-02 11:20:00,24.72,24.74,24.72,24.74,95400.0,19.257,19.2726,19.257,19.2726,95400.0
2013-12-02 11:25:00,24.74,24.74,24.7,24.7,112400.0,19.2726,19.2726,19.2414,19.2414,112400.0
2013-12-02 11:30:00,24.71,24.71,24.68,24.68,147000.0,19.2492,19.2492,19.2258,19.2258,147000.0
2013-12-02 11:35:00,24.68,24.71,24.67,24.7,115200.0,19.2258,19.2492,19.218,19.2414,115200.0
2013-12-02 11:40:00,24.69,24.72,24.68,24.71,125400.0,19.2336,19.257,19.2258,19.2492,125400.0
2013-12-02 11:45:00,24.72,24.73,24.71,24.73,110600.0,19.257,19.2648,19.2492,19.2648,110600.0
2013-12-02 11:50:00,24.73,24.75,24.73,24.75,96600.0,19.2648,19.2804,19.2648,19.2804,96600.0
2013-12-02 11:55:00,24.75,24.76,24.74,24.75,134400.0,19.2804,19.2881,19.2726,19.2804,134400.0
2013-12-02 12:00:00,24.75,24.77,24.75,24.76,157600.0,19.2804,19.2959,19.2804,19.2881,157600.0
2013-12-02 12:05:00,24.76,24.76,24.75,24.76,230600.0,19.2881,19.2881,19.2804,19.2881,230600.0
2013-12-02 12:10:00,24.76,24.77,24.76,24.77,120400.0,19.2881,19.2959,19.2881,19.2959,120400.0
2013-12-02 12:15:00,24.77,24.78,24.75,24.75,122400.0,19.2959,19.3037,19.2804,19.2804,122400.0
2013-12-02 12:20:00,24.75,24.75,24.74,24.74,108600.0,19.2804,19.2804,19.2726,19.2726,108600.0
2013-12-02 12:25:00,24.74,24.75,24.73,24.73,304800.0,19.2726,19.2804,19.2648,19.2648,304800.0
2013-12-02 12:30:00,24.73,24.74,24.73,24.74,253000.0,19.2648,19.2726,19.2648,19.2726,253000.0
2013-12-02 12:35:00,24.74,24.74,24.71,24.72,168800.0,19.2726,19.2726,19.2492,19.257,168800.0
2013-12-02 12:40:00,24.72,24.73,24.71,24.72,75800.0,19.257,19.2648,19.2492,19.257,75800.0
2013-12-02 12:45:00,24.72,24.75,24.71,24.75,158400.0,19.257,19.2804,19.2492,19.2804,158400.0
2013-12-02 12:50:00,24.75,24.75,24.74,24.74,114400.0,19.2804,19.2804,19.2726,19.2726,114400.0
2013-12-02 12:55:00,24.74,24.74,24.72,24.73,145800.0,19.2726,19.2726,19.257,19.2648,145800.0
2013-12-02 13:00:00,24.73,24.78,24.72,24.78,209200.0,19.2648,19.3037,19.257,19.3037,209200.0
2013-12-02 13:05:00,24.78,24.78,24.77,24.78,46200.0,19.3037,19.3037,19.2959,19.3037,46200.0
2013-12-02 13:10:00,24.77,24.77,24.74,24.75,389800.0,19.2959,19.2959,19.2726,19.2804,389800.0
2013-12-02 13:15:00,24.75,24.77,24.75,24.76,215600.0,19.2804,19.2959,19.2804,19.2881,215600.0
2013-12-02 13:20:00,24.77,24.77,24.76,24.76,97800.0,19.2959,19.2959,19.2881,19.2881,97800.0
2013-12-02 13:25:00,24.76,24.76,24.74,24.74,62200.0,19.2881,19.2881,19.2726,19.2726,62200.0
2013-12-02 13:30:00,24.74,24.79,24.74,24.78,251200.0,19.2726,19.3115,19.2726,19.3037,251200.0
2013-12-02 13:35:00,24.79,24.79,24.76,24.76,206200.0,19.3115,19.3115,19.2881,19.2881,206200.0
2013-12-02 13:40:00,24.77,24.77,24.74,24.75,122400.0,19.2959,19.2959,19.2726,19.2804,122400.0
2013-12-02 13:45:00,24.75,24.78,24.75,24.75,137200.0,19.2804,19.3037,19.2804,19.2804,137200.0
2013-12-02 13:50:00,24.75,24.77,24.74,24.77,125600.0,19.2804,19.2959,19.2726,19.2959,125600.0
2013-12-02 13:55:00,24.77,24.77,24.74,24.75,110800.0,19.2959,19.2959,19.2726,19.2804,110800.0
2013-12-02 14:00:00,24.75,24.75,24.74,24.74,112400.0,19.2804,19.2804,19.2726,19.2726,112400.0
2013-12-02 14:05:00,24.75,24.77,24.74,24.75,216600.0,19.2804,19.2959,19.2726,19.2804,216600.0
2013-12-02 14:10:00,24.75,24.76,24.73,24.76,142400.0,19.2804,19.2881,19.2648,19.2881,142400.0
2013-12-02 14:15:00,24.76,24.79,24.74,24.78,178200.0,19.2881,19.3115,19.2726,19.3037,178200.0
2013-12-02 14:20:00,24.78,24.78,24.75,24.77,149200.0,19.3037,19.3037,19.2804,19.2959,149200.0
2013-12-02 14:25:00,24.76,24.77,24.75,24.75,443400.0,19.2881,19.2959,19.2804,19.2804,443400.0
2013-12-02 14:30:00,24.76,24.76,24.74,24.74,335800.0,19.2881,19.2881,19.2726,19.2726,335800.0
2013-12-02 14:35:00,24.74,24.75,24.73,24.75,354200.0,19.2726,19.2804,19.2648,19.2804,354200.0
2013-12-02 14:40:00,24.75,24.76,24.74,24.74,262800.0,19.2804,19.2881,19.2726,19.2726,262800.0
2013-12-02 14:45:00,24.74,24.74,24.72,24.74,103400.0,19.2726,19.2726,19.257,19.2726,103400.0
2013-12-02 14:50:00,24.74,24.75,24.73,24.75,199400.0,19.2726,19.2804,19.2648,19.2804,199400.0
2013-12-02 14:55:00,24.75,24.75,24.74,24.75,156800.0,19.2804,19.2804,19.2726,19.2804,156800.0
2013-12-02 15:00:00,24.74,24.75,24.7,24.72,479000.0,19.2726,19.2804,19.2414,19.257,479000.0
2013-12-02 15:05:00,24.72,24.72,24.7,24.72,325000.0,19.257,19.257,19.2414,19.257,325000.0
2013-12-02 15:10:00,24.72,24.73,24.7,24.72,551400.0,19.257,19.2648,19.2414,19.257,551400.0
2013-12-02 15:15:00,24.71,24.72,24.68,24.68,170000.0,19.2492,19.257,19.2258,19.2258,170000.0
2013-12-02 15:20:00,24.68,24.68,24.67,24.68,341800.0,19.2258,19.2258,19.218,19.2258,341800.0
2013-12-02 15:25:00,24.68,24.68,24.65,24.67,464200.0,19.2258,19.2258,19.2025,19.218,464200.0
2013-12-02 15:30:00,24.67,24.67,24.61,24.64,360200.0,19.218,19.218,19.1713,19.1947,360200.0
2013-12-02 15:35:00,24.64,24.66,24.63,24.64,675200.0,19.1947,19.2102,19.1869,19.1947,675200.0
2013-12-02 15:40:00,24.64,24.64,24.59,24.59,484600.0,19.1947,19.1947,19.1557,19.1557,484600.0
2013-12-02 15:45:00,24.59,24.61,24.57,24.57,893600.0,19.1557,19.1713,19.1401,19.1401,893600.0
2013-12-02 15:50:00,24.57,24.59,24.55,24.58,661600.0,19.1401,19.1557,19.1246,19.1479,661600.0
2013-12-02 15:55:00,24.57,24.58,24.54,24.57,1759400.0,19.1401,19.1479,19.1168,19.1401,1759400.0
2013-12-03 09:30:00,24.52,24.68,24.52,24.54,404400.0,19.1012,19.2258,19.1012,19.1168,404400.0
2013-12-03 09:35:00,24.55,24.55,24.43,24.43,277000.0,19.1246,19.1246,19.0311,19.0311,277000.0
2013-12-03 09:40:00,24.44,24.45,24.38,24.44,349400.0,19.0389,19.0467,18.9921,19.0389,349400.0
2013-12-03 09:45:00,24.44,24.45,24.36,24.37,212800.0,19.0389,19.0467,18.9765,18.9843,212800.0
2013-12-03 09:50:00,24.38,24.45,24.35,24.41,268000.0,18.9921,19.0467,18.9688,19.0155,268000.0
2013-12-03 09:55:00,24.41,24.43,24.38,24.4,300800.0,19.0155,19.0311,18.9921,19.0077,300800.0
2013-12-03 10:00:00,24.4,24.42,24.35,24.36,239000.0,19.0077,19.0233,18.9688,18.9765,239000.0
2013-12-03 10:05:00,24.36,24.44,24.36,24.43,161800.0,18.9765,19.0389,18.9765,19.0311,161800.0
2013-12-03 10:10:00,24.43,24.47,24.42,24.44,149800.0,19.0311,19.0622,19.0233,19.0389,149800.0
2013-12-03 10:15:00,24.43,24.47,24.42,24.43,155600.0,19.0311,19.0622,19.0233,19.0311,155600.0
2013-12-03 10:20:00,24.43,24.5,24.43,24.43,532200.0,19.0311,19.0856,19.0311,19.0311,532200.0
2013-12-03 10:25:00,24.44,24.46,24.42,24.43,245200.0,19.0389,19.0544,19.0233,19.0311,245200.0
2013-12-03 10:30:00,24.44,24.44,24.4,24.42,177000.0,19.0389,19.0389,19.0077,19.0233,177000.0
2013-12-03 10:35:00,24.42,24.44,24.39,24.39,157200.0,19.0233,19.0389,18.9999,18.9999,157200.0
2013-12-03 10:40:00,24.39,24.39,24.36,24.39,133200.0,18.9999,18.9999,18.9765,18.9999,133200.0
2013-12-03 10:45:00,24.39,24.39,24.35,24.38,189400.0,18.9999,18.9999,18.9688,18.9921,189400.0
2013-12-03 10:50:00,24.38,24.39,24.35,24.36,133000.0,18.9921,18.9999,18.9688,18.9765,133000.0
2013-12-03 10:55:00,24.36,24.38,24.35,24.38,274400.0,18.9765,18.9921,18.9688,18.9921,274400.0
2013-12-03 11:00:00,24.38,24.38,24.34,24.36,160000.0,18.9921,18.9921,18.961,18.9765,160000.0
2013-12-03 11:05:00,24.35,24.36,24.33,24.33,154600.0,18.9688,18.9765,18.9532,18.9532,154600.0
2013-12-03 11:10:00,24.33,24.33,24.3,24.3,200000.0,18.9532,18.9532,18.9298,18.9298,200000.0
2013-12-03 11:15:00,24.3,24.3,24.25,24.26,270400.0,18.9298,18.9298,18.8909,18.8986,270400.0
2013-12-03 11:20:00,24.26,24.28,24.25,24.27,277800.0,18.8986,18.9142,18.8909,18.9064,277800.0
2013-12-03 11:25:00,24.27,24.28,24.23,24.26,163600.0,18.9064,18.9142,18.8753,18.8986,163600.0
2013-12-03 11:30:00,24.25,24.26,24.21,24.21,217200.0,18.8909,18.8986,18.8597,18.8597,217200.0
2013-12-03 11:35:00,24.21,24.25,24.2,24.24,119000.0,18.8597,18.8909,18.8519,18.8831,119000.0
2013-12-03 11:40:00,24.24,24.24,24.21,24.24,175200.0,18.8831,18.8831,18.8597,18.8831,175200.0
2013-12-03 11:45:00,24.24,24.25,24.18,24.18,346000.0,18.8831,18.8909,18.8363,18.8363,346000.0
2013-12-03 11:50:00,24.18,24.24,24.18,24.22,266200.0,18.8363,18.8831,18.8363,18.8675,266200.0
2013-12-03 11:55:00,24.23,24.23,24.21,24.22,361200.0,18.8753,18.8753,18.8597,18.8675,361200.0
2013-12-03 12:00:00,24.22,24.23,24.21,24.22,208400.0,18.8675,18.8753,18.8597,18.8675,208400.0
2013-12-03 12:05:00,24.22,24.23,24.22,24.23,243800.0,18.8675,18.8753,18.8675,18.8753,243800.0
2013-12-03 12:10:00,24.23,24.23,24.2,24.21,111200.0,18.8753,18.8753,18.8519,18.8597,111200.0
2013-12-03 12:15:00,24.21,24.21,24.18,24.18,179600.0,18.8597,18.8597,18.8363,18.8363,179600.0
2013-12-03 12:20:00,24.18,24.21,24.18,24.19,168600.0,18.8363,18.8597,18.8363,18.8441,168600.0
2013-12-03 12:25:00,24.19,24.21,24.15,24.16,297000.0,18.8441,18.8597,18.813,18.8207,297000.0
2013-12-03 12:30:00,24.16,24.2,24.14,24.2,414200.0,18.8207,18.8519,18.8052,18.8519,414200.0
2013-12-03 12:35:00,24.2,24.23,24.19,24.2,225400.0,18.8519,18.8753,18.8441,18.8519,225400.0
2013-12-03 12:40:00,24.19,24.22,24.18,24.19,323800.0,18.8441,18.8675,18.8363,18.8441,323800.0
2013-12-03 12:45:00,24.19,24.2,24.16,24.17,240200.0,18.8441,18.8519,18.8207,18.8285,240200.0
2013-12-03 12:50:00,24.18,24.21,24.18,24.19,112600.0,18.8363,18.8597,18.8363,18.8441,112600.0
2013-12-03 12:55:00,24.18,24.23,24.17,24.22,235600.0,18.8363,18.8753,18.8285,18.8675,235600.0
2013-12-03 13:00:00,24.22,24.23,24.17,24.18,104600.0,18.8675,18.8753,18.8285,18.8363,104600.0
2013-12-03 13:05:00,24.18,24.21,24.17,24.21,163400.0,18.8363,18.8597,18.8285,18.8597,163400.0
2013-12-03 13:10:00,24.2,24.21,24.17,24.18,145400.0,18.8519,18.8597,18.8285,18.8363,145400.0
2013-12-03 13:15:00,24.18,24.2,24.16,24.18,117800.0,18.8363,18.8519,18.8207,18.8363,117800.0
2013-12-03 13:20:00,24.18,24.2,24.16,24.16,132800.0,18.8363,18.8519,18.8207,18.8207,132800.0
2013-12-03 13:25:00,24.17,24.17,24.14,24.15,147600.0,18.8285,18.8285,18.8052,18.813,147600.0
2013-12-03 13:30:00,24.16,24.16,24.14,24.14,123800.0,18.8207,18.8207,18.8052,18.8052,123800.0
2013-12-03 13:35:00,24.14,24.15,24.12,24.14,287200.0,18.8052,18.813,18.7896,18.8052,287200.0
2013-12-03 13:40:00,24.15,24.15,24.13,24.14,203400.0,18.813,18.813,18.7974,18.8052,203400.0
2013-12-03 13:45:00,24.14,24.17,24.13,24.15,188200.0,18.8052,18.8285,18.7974,18.813,188200.0
2013-12-03 13:50:00,24.15,24.17,24.14,24.16,164800.0,18.813,18.8285,18.8052,18.8207,164800.0
2013-12-03 13:55:00,24.16,24.17,24.14,24.15,144200.0,18.8207,18.8285,18.8052,18.813,144200.0
2013-12-03 14:00:00,24.15,24.15,24.13,24.15,149400.0,18.813,18.813,18.7974,18.813,149400.0
2013-12-03 14:05:00,24.15,24.16,24.14,24.15,193000.0,18.813,18.8207,18.8052,18.813,193000.0
2013-12-03 14:10:00,24.15,24.16,24.15,24.16,105200.0,18.813,18.8207,18.813,18.8207,105200.0
2013-12-03 14:15:00,24.16,24.16,24.13,24.16,274600.0,18.8207,18.8207,18.7974,18.8207,274600.0
2013-12-03 14:20:00,24.15,24.2,24.15,24.17,255600.0,18.813,18.8519,18.813,18.8285,255600.0
2013-12-03 14:25:00,24.17,24.19,24.17,24.18,130200.0,18.8285,18.8441,18.8285,18.8363,130200.0
2013-12-03 14:30:00,24.18,24.19,24.17,24.18,187000.0,18.8363,18.8441,18.8285,18.8363,187000.0
2013-12-03 14:35:00,24.18,24.22,24.18,24.21,171800.0,18.8363,18.8675,18.8363,18.8597,171800.0
2013-12-03 14:40:00,24.21,24.24,24.21,24.24,169600.0,18.8597,18.8831,18.8597,18.8831,169600.0
2013-12-03 14:45:00,24.24,24.25,24.23,24.25,130000.0,18.8831,18.8909,18.8753,18.8909,130000.0
2013-12-03 14:50:00,24.25,24.26,24.25,24.25,144800.0,18.8909,18.8986,18.8909,18.8909,144800.0
2013-12-03 14:55:00,24.25,24.25,24.25,24.25,116400.0,18.8909,18.8909,18.8909,18.8909,116400.0
2013-12-03 15:00:00,24.25,24.25,24.24,24.25,208600.0,18.8909,18.8909,18.8831,18.8909,208600.0
2013-12-03 15:05:00,24.25,24.26,24.24,24.25,433000.0,18.8909,18.8986,18.8831,18.8909,433000.0
2013-12-03 15:10:00,24.26,24.31,24.25,24.3,422800.0,18.8986,18.9376,18.8909,18.9298,422800.0
2013-12-03 15:15:00,24.3,24.33,24.3,24.33,300200.0,18.9298,18.9532,18.9298,18.9532,300200.0
2013-12-03 15:20:00,24.33,24.33,24.3,24.3,456000.0,18.9532,18.9532,18.9298,18.9298,456000.0
2013-12-03 15:25:00,24.3,24.31,24.29,24.3,162000.0,18.9298,18.9376,18.922,18.9298,162000.0
2013-12-03 15:30:00,24.3,24.35,24.29,24.35,357600.0,18.9298,18.9688,18.922,18.9688,357600.0
2013-12-03 15:35:00,24.35,24.36,24.34,24.36,196800.0,18.9688,18.9765,18.961,18.9765,196800.0
2013-12-03 15:40:00,24.36,24.36,24.31,24.32,384400.0,18.9765,18.9765,18.9376,18.9454,384400.0
2013-12-03 15:45:00,24.31,24.34,24.31,24.34,409600.0,18.9376,18.961,18.9376,18.961,409600.0
2013-12-03 15:50:00,24.34,24.38,24.33,24.33,687600.0,18.961,18.9921,18.9532,18.9532,687600.0
2013-12-03 15:55:00,24.34,24.39,24.33,24.39,1050200.0,18.961,18.9999,18.9532,18.9999,1050200.0
2013-12-04 09:30:00,24.36,24.36,24.16,24.18,471200.0,18.9765,18.9765,18.8207,18.8363,471200.0
2013-12-04 09:35:00,24.18,24.25,24.17,24.25,353000.0,18.8363,18.8909,18.8285,18.8909,353000.0
2013-12-04 09:40:00,24.25,24.33,24.24,24.25,209600.0,18.8909,18.9532,18.8831,18.8909,209600.0
2013-12-04 09:45:00,24.25,24.33,24.25,24.33,179000.0,18.8909,18.9532,18.8909,18.9532,179000.0
2013-12-04 09:50:00,24.33,24.34,24.23,24.25,306600.0,18.9532,18.961,18.8753,18.8909,306600.0
2013-12-04 09:55:00,24.25,24.33,24.25,24.33,144000.0,18.8909,18.9532,18.8909,18.9532,144000.0
2013-12-04 10:00:00,24.33,24.36,24.3,24.35,406200.0,18.9532,18.9765,18.9298,18.9688,406200.0
2013-12-04 10:05:00,24.35,24.39,24.33,24.39,388600.0,18.9688,18.9999,18.9532,18.9999,388600.0
2013-12-04 10:10:00,24.39,24.46,24.38,24.46,274600.0,18.9999,19.0544,18.9921,19.0544,274600.0
2013-12-04 10:15:00,24.45,24.48,24.43,24.47,265600.0,19.0467,19.07,19.0311,19.0622,265600.0
2013-12-04 10:20:00,24.47,24.49,24.45,24.48,200600.0,19.0622,19.0778,19.0467,19.07,200600.0
2013-12-04 10:25:00,24.48,24.5,24.46,24.5,236000.0,19.07,19.0856,19.0544,19.0856,236000.0
2013-12-04 10:30:00,24.5,24.53,24.48,24.48,282400.0,19.0856,19.109,19.07,19.07,282400.0
2013-12-04 10:35:00,24.48,24.5,24.48,24.48,226000.0,19.07,19.0856,19.07,19.07,226000.0
2013-12-04 10:40:00,24.48,24.5,24.46,24.46,153600.0,19.07,19.0856,19.0544,19.0544,153600.0
2013-12-04 10:45:00,24.46,24.48,24.45,24.48,114800.0,19.0544,19.07,19.0467,19.07,114800.0
2013-12-04 10:50:00,24.48,24.52,24.48,24.51,182200.0,19.07,19.1012,19.07,19.0934,182200.0
2013-12-04 10:55:00,24.51,24.57,24.5,24.57,289200.0,19.0934,19.1401,19.0856,19.1401,289200.0
2013-12-04 11:00:00,24.56,24.61,24.55,24.6,522400.0,19.1323,19.1713,19.1246,19.1635,522400.0
2013-12-04 11:05:00,24.6,24.63,24.57,24.57,440800.0,19.1635,19.1869,19.1401,19.1401,440800.0
2013-12-04 11:10:00,24.58,24.58,24.55,24.56,156200.0,19.1479,19.1479,19.1246,19.1323,156200.0
2013-12-04 11:15:00,24.57,24.57,24.5,24.51,112200.0,19.1401,19.1401,19.0856,19.0934,112200.0
2013-12-04 11:20:00,24.51,24.53,24.48,24.48,139200.0,19.0934,19.109,19.07,19.07,139200.0
2013-12-04 11:25:00,24.48,24.49,24.45,24.46,104400.0,19.07,19.0778,19.0467,19.0544,104400.0
2013-12-04 11:30:00,24.46,24.47,24.45,24.46,188000.0,19.0544,19.0622,19.0467,19.0544,188000.0
2013-12-04 11:35:00,24.46,24.48,24.45,24.46,116200.0,19.0544,19.07,19.0467,19.0544,116200.0
2013-12-04 11:40:00,24.45,24.49,24.44,24.49,129200.0,19.0467,19.0778,19.0389,19.0778,129200.0
2013-12-04 11:45:00,24.49,24.51,24.44,24.45,107800.0,19.0778,19.0934,19.0389,19.0467,107800.0
2013-12-04 11:50:00,24.44,24.46,24.44,24.45,54000.0,19.0389,19.0544,19.0389,19.0467,54000.0
2013-12-04 11:55:00,24.45,24.46,24.44,24.45,69800.0,19.0467,19.0544,19.0389,19.0467,69800.0
2013-12-04 12:00:00,24.45,24.45,24.36,24.37,211400.0,19.0467,19.0467,18.9765,18.9843,211400.0
2013-12-04 12:05:00,24.38,24.38,24.35,24.37,181000.0,18.9921,18.9921,18.9688,18.9843,181000.0
2013-12-04 12:10:00,24.38,24.38,24.33,24.36,172200.0,18.9921,18.9921,18.9532,18.9765,172200.0
2013-12-04 12:15:00,24.36,24.36,24.33,24.34,158200.0,18.9765,18.9765,18.9532,18.961,158200.0
2013-12-04 12:20:00,24.35,24.39,24.32,24.38,166200.0,18.9688,18.9999,18.9454,18.9921,166200.0
2013-12-04 12:25:00,24.38,24.38,24.34,24.36,123600.0,18.9921,18.9921,18.961,18.9765,123600.0
2013-12-04 12:30:00,24.36,24.4,24.35,24.39,91400.0,18.9765,19.0077,18.9688,18.9999,91400.0
2013-12-04 12:35:00,24.39,24.39,24.36,24.38,61400.0,18.9999,18.9999,18.9765,18.9921,61400.0
2013-12-04 12:40:00,24.38,24.39,24.36,24.39,71800.0,18.9921,18.9999,18.9765,18.9999,71800.0
2013-12-04 12:45:00,24.39,24.4,24.36,24.36,76400.0,18.9999,19.0077,18.9765,18.9765,76400.0
2013-12-04 12:50:00,24.36,24.38,24.36,24.36,38600.0,18.9765,18.9921,18.9765,18.9765,38600.0
2013-12-04 12:55:00,24.36,24.38,24.36,24.36,67200.0,18.9765,18.9921,18.9765,18.9765,67200.0
2013-12-04 13:00:00,24.36,24.37,24.36,24.36,29200.0,18.9765,18.9843,18.9765,18.9765,29200.0
2013-12-04 13:05:00,24.36,24.38,24.33,24.34,136400.0,18.9765,18.9921,18.9532,18.961,136400.0
2013-12-04 13:10:00,24.34,24.34,24.29,24.31,137200.0,18.961,18.961,18.922,18.9376,137200.0
2013-12-04 13:15:00,24.31,24.31,24.27,24.28,169600.0,18.9376,18.9376,18.9064,18.9142,169600.0
2013-12-04 13:20:00,24.28,24.29,24.21,24.23,265400.0,18.9142,18.922,18.8597,18.8753,265400.0
2013-12-04 13:25:00,24.23,24.23,24.19,24.2,201200.0,18.8753,18.8753,18.8441,18.8519,201200.0
2013-12-04 13:30:00,24.2,24.2,24.13,24.17,489400.0,18.8519,18.8519,18.7974,18.8285,489400.0
2013-12-04 13:35:00,24.17,24.2,24.17,24.2,154000.0,18.8285,18.8519,18.8285,18.8519,154000.0
2013-12-04 13:40:00,24.2,24.2,24.17,24.17,142800.0,18.8519,18.8519,18.8285,18.8285,142800.0
2013-12-04 13:45:00,24.18,24.21,24.17,24.2,95800.0,18.8363,18.8597,18.8285,18.8519,95800.0
2013-12-04 13:50:00,24.2,24.23,24.18,24.23,135800.0,18.8519,18.8753,18.8363,18.8753,135800.0
2013-12-04 13:55:00,24.23,24.23,24.19,24.21,97400.0,18.8753,18.8753,18.8441,18.8597,97400.0
2013-12-04 14:00:00,24.21,24.24,24.2,24.23,89600.0,18.8597,18.8831,18.8519,18.8753,89600.0
2013-12-04 14:05:00,24.23,24.23,24.2,24.21,117600.0,18.8753,18.8753,18.8519,18.8597,117600.0
2013-12-04 14:10:00,24.21,24.28,24.21,24.27,126200.0,18.8597,18.9142,18.8597,18.9064,126200.0
2013-12-04 14:15:00,24.27,24.31,24.27,24.29,187400.0,18.9064,18.9376,18.9064,18.922,187400.0
2013-12-04 14:20:00,24.29,24.31,24.27,24.29,138400.0,18.922,18.9376,18.9064,18.922,138400.0
2013-12-04 14:25:00,24.29,24.33,24.28,24.32,245800.0,18.922,18.9532,18.9142,18.9454,245800.0
2013-12-04 14:30:00,24.32,24.34,24.31,24.31,163000.0,18.9454,18.961,18.9376,18.9376,163000.0
2013-12-04 14:35:00,24.32,24.34,24.31,24.31,107400.0,18.9454,18.961,18.9376,18.9376,107400.0
2013-12-04 14:40:00,24.31,24.32,24.3,24.31,105800.0,18.9376,18.9454,18.9298,18.9376,105800.0
2013-12-04 14:45:00,24.32,24.33,24.29,24.3,82800.0,18.9454,18.9532,18.922,18.9298,82800.0
2013-12-04 14:50:00,24.3,24.31,24.29,24.31,124200.0,18.9298,18.9376,18.922,18.9376,124200.0
2013-12-04 14:55:00,24.32,24.32,24.3,24.32,106200.0,18.9454,18.9454,18.9298,18.9454,106200.0
2013-12-04 15:00:00,24.32,24.34,24.3,24.3,163400.0,18.9454,18.961,18.9298,18.9298,163400.0
2013-12-04 15:05:00,24.3,24.36,24.3,24.36,196000.0,18.9298,18.9765,18.9298,18.9765,196000.0
2013-12-04 15:10:00,24.35,24.39,24.35,24.39,202800.0,18.9688,18.9999,18.9688,18.9999,202800.0
2013-12-04 15:15:00,24.39,24.45,24.39,24.44,290000.0,18.9999,19.0467,18.9999,19.0389,290000.0
2013-12-04 15:20:00,24.44,24.45,24.43,24.44,334400.0,19.0389,19.0467,19.0311,19.0389,334400.0
2013-12-04 15:25:00,24.44,24.45,24.43,24.43,130000.0,19.0389,19.0467,19.0311,19.0311,130000.0
2013-12-04 15:30:00,24.43,24.46,24.4,24.46,240600.0,19.0311,19.0544,19.0077,19.0544,240600.0
2013-12-04 15:35:00,24.46,24.47,24.45,24.45,283200.0,19.0544,19.0622,19.0467,19.0467,283200.0
2013-12-04 15:40:00,24.45,24.49,24.45,24.46,244400.0,19.0467,19.0778,19.0467,19.0544,244400.0
2013-12-04 15:45:00,24.46,24.48,24.43,24.43,338600.0,19.0544,19.07,19.0311,19.0311,338600.0
2013-12-04 15:50:00,24.44,24.47,24.43,24.45,333200.0,19.0389,19.0622,19.0311,19.0467,333200.0
2013-12-04 15:55:00,24.44,24.45,24.43,24.43,534600.0,19.0389,19.0467,19.0311,19.0311,534600.0
2013-12-05 09:30:00,24.35,24.43,24.3,24.32,322000.0,18.9688,19.0311,18.9298,18.9454,322000.0
2013-12-05 09:35:00,24.33,24.36,24.31,24.33,249800.0,18.9532,18.9765,18.9376,18.9532,249800.0
2013-12-05 09:40:00,24.33,24.35,24.25,24.27,207000.0,18.9532,18.9688,18.8909,18.9064,207000.0
2013-12-05 09:45:00,24.27,24.28,24.2,24.25,275600.0,18.9064,18.9142,18.8519,18.8909,275600.0
2013-12-05 09:50:00,24.25,24.26,24.18,24.21,548600.0,18.8909,18.8986,18.8363,18.8597,548600.0
2013-12-05 09:55:00,24.21,24.24,24.18,24.18,207400.0,18.8597,18.8831,18.8363,18.8363,207400.0
2013-12-05 10:00:00,24.18,24.27,24.18,24.25,436200.0,18.8363,18.9064,18.8363,18.8909,436200.0
2013-12-05 10:05:00,24.25,24.3,24.25,24.25,327800.0,18.8909,18.9298,18.8909,18.8909,327800.0
2013-12-05 10:10:00,24.25,24.26,24.2,24.22,385800.0,18.8909,18.8986,18.8519,18.8675,385800.0
2013-12-05 10:15:00,24.22,24.22,24.17,24.21,352600.0,18.8675,18.8675,18.8285,18.8597,352600.0
2013-12-05 10:20:00,24.21,24.22,24.16,24.16,450200.0,18.8597,18.8675,18.8207,18.8207,450200.0
2013-12-05 10:25:00,24.17,24.18,24.14,24.15,230600.0,18.8285,18.8363,18.8052,18.813,230600.0
2013-12-05 10:30:00,24.15,24.17,24.12,24.13,276200.0,18.813,18.8285,18.7896,18.7974,276200.0
2013-12-05 10:35:00,24.13,24.16,24.12,24.16,166000.0,18.7974,18.8207,18.7896,18.8207,166000.0
2013-12-05 10:40:00,24.16,24.18,24.13,24.13,403400.0,18.8207,18.8363,18.7974,18.7974,403400.0
2013-12-05 10:45:00,24.13,24.15,24.11,24.15,279400.0,18.7974,18.813,18.7818,18.813,279400.0
2013-12-05 10:50:00,24.15,24.18,24.14,24.16,110800.0,18.813,18.8363,18.8052,18.8207,110800.0
2013-12-05 10:55:00,24.16,24.18,24.16,24.18,110800.0,18.8207,18.8363,18.8207,18.8363,110800.0
2013-12-05 11:00:00,24.18,24.23,24.16,24.21,187200.0,18.8363,18.8753,18.8207,18.8597,187200.0
2013-12-05 11:05:00,24.21,24.25,24.2,24.23,227000.0,18.8597,18.8909,18.8519,18.8753,227000.0
2013-12-05 11:10:00,24.22,24.25,24.22,24.23,336600.0,18.8675,18.8909,18.8675,18.8753,336600.0
2013-12-05 11:15:00,24.23,24.25,24.23,24.24,141000.0,18.8753,18.8909,18.8753,18.8831,141000.0
2013-12-05 11:20:00,24.24,24.25,24.22,24.25,197800.0,18.8831,18.8909,18.8675,18.8909,197800.0
2013-12-05 11:25:00,24.25,24.27,24.25,24.25,207400.0,18.8909,18.9064,18.8909,18.8909,207400.0
2013-12-05 11:30:00,24.25,24.27,24.24,24.25,145800.0,18.8909,18.9064,18.8831,18.8909,145800.0
2013-12-05 11:35:00,24.25,24.3,24.25,24.28,256000.0,18.8909,18.9298,18.8909,18.9142,256000.0
2013-12-05 11:40:00,24.28,24.29,24.25,24.29,117600.0,18.9142,18.922,18.8909,18.922,117600.0
2013-12-05 11:45:00,24.29,24.33,24.29,24.33,71600.0,18.922,18.9532,18.922,18.9532,71600.0
2013-12-05 11:50:00,24.33,24.4,24.33,24.39,265400.0,18.9532,19.0077,18.9532,18.9999,265400.0
2013-12-05 11:55:00,24.39,24.41,24.36,24.39,287400.0,18.9999,19.0155,18.9765,18.9999,287400.0
2013-12-05 12:00:00,24.4,24.42,24.39,24.42,170200.0,19.0077,19.0233,18.9999,19.0233,170200.0
2013-12-05 12:05:00,24.41,24.42,24.4,24.4,246400.0,19.0155,19.0233,19.0077,19.0077,246400.0
2013-12-05 12:10:00,24.4,24.42,24.38,24.42,313400.0,19.0077,19.0233,18.9921,19.0233,313400.0
2013-12-05 12:15:00,24.42,24.42,24.35,24.35,127000.0,19.0233,19.0233,18.9688,18.9688,127000.0
2013-12-05 12:20:00,24.34,24.36,24.32,24.33,150000.0,18.961,18.9765,18.9454,18.9532,150000.0
2013-12-05 12:25:00,24.33,24.38,24.33,24.36,122600.0,18.9532,18.9921,18.9532,18.9765,122600.0
2013-12-05 12:30:00,24.36,24.37,24.35,24.36,47000.0,18.9765,18.9843,18.9688,18.9765,47000.0
2013-12-05 12:35:00,24.36,24.39,24.35,24.39,111600.0,18.9765,18.9999,18.9688,18.9999,111600.0
2013-12-05 12:40:00,24.39,24.39,24.37,24.39,46600.0,18.9999,18.9999,18.9843,18.9999,46600.0
2013-12-05 12:45:00,24.39,24.42,24.38,24.41,233200.0,18.9999,19.0233,18.9921,19.0155,233200.0
2013-12-05 12:50:00,24.41,24.44,24.41,24.43,140000.0,19.0155,19.0389,19.0155,19.0311,140000.0
2013-12-05 12:55:00,24.43,24.45,24.42,24.42,206000.0,19.0311,19.0467,19.0233,19.0233,206000.0
2013-12-05 13:00:00,24.42,24.45,24.42,24.44,174600.0,19.0233,19.0467,19.0233,19.0389,174600.0
2013-12-05 13:05:00,24.44,24.44,24.42,24.43,101400.0,19.0389,19.0389,19.0233,19.0311,101400.0
2013-12-05 13:10:00,24.43,24.43,24.43,24.43,128000.0,19.0311,19.0311,19.0311,19.0311,128000.0
2013-12-05 13:15:00,24.43,24.43,24.4,24.4,126000.0,19.0311,19.0311,19.0077,19.0077,126000.0
2013-12-05 13:20:00,24.39,24.42,24.37,24.41,154600.0,18.9999,19.0233,18.9843,19.0155,154600.0
2013-12-05 13:25:00,24.41,24.41,24.38,24.41,83000.0,19.0155,19.0155,18.9921,19.0155,83000.0
2013-12-05 13:30:00,24.41,24.41,24.36,24.36,106000.0,19.0155,19.0155,18.9765,18.9765,106000.0
2013-12-05 13:35:00,24.36,24.41,24.36,24.4,114800.0,18.9765,19.0155,18.9765,19.0077,114800.0
2013-12-05 13:40:00,24.4,24.42,24.39,24.42,189400.0,19.0077,19.0233,18.9999,19.0233,189400.0
2013-12-05 13:45:00,24.42,24.43,24.41,24.43,123000.0,19.0233,19.0311,19.0155,19.0311,123000.0
2013-12-05 13:50:00,24.43,24.43,24.42,24.43,66200.0,19.0311,19.0311,19.0233,19.0311,66200.0
2013-12-05 13:55:00,24.43,24.43,24.41,24.42,192600.0,19.0311,19.0311,19.0155,19.0233,192600.0
2013-12-05 14:00:00,24.43,24.48,24.42,24.46,226400.0,19.0311,19.07,19.0233,19.0544,226400.0
2013-12-05 14:05:00,24.46,24.46,24.42,24.42,92800.0,19.0544,19.0544,19.0233,19.0233,92800.0
2013-12-05 14:10:00,24.43,24.43,24.39,24.39,234000.0,19.0311,19.0311,18.9999,18.9999,234000.0
2013-12-05 14:15:00,24.39,24.39,24.36,24.37,148200.0,18.9999,18.9999,18.9765,18.9843,148200.0
2013-12-05 14:20:00,24.38,24.38,24.36,24.36,78400.0,18.9921,18.9921,18.9765,18.9765,78400.0
2013-12-05 14:25:00,24.36,24.38,24.36,24.38,192200.0,18.9765,18.9921,18.9765,18.9921,192200.0
2013-12-05 14:30:00,24.38,24.39,24.37,24.38,199000.0,18.9921,18.9999,18.9843,18.9921,199000.0
2013-12-05 14:35:00,24.38,24.43,24.38,24.43,101200.0,18.9921,19.0311,18.9921,19.0311,101200.0
2013-12-05 14:40:00,24.43,24.43,24.42,24.43,142400.0,19.0311,19.0311,19.0233,19.0311,142400.0
2013-12-05 14:45:00,24.43,24.45,24.43,24.43,220000.0,19.0311,19.0467,19.0311,19.0311,220000.0
2013-12-05 14:50:00,24.43,24.45,24.41,24.41,267000.0,19.0311,19.0467,19.0155,19.0155,267000.0
2013-12-05 14:55:00,24.41,24.41,24.37,24.4,203200.0,19.0155,19.0155,18.9843,19.0077,203200.0
2013-12-05 15:00:00,24.39,24.4,24.37,24.4,179600.0,18.9999,19.0077,18.9843,19.0077,179600.0
2013-12-05 15:05:00,24.4,24.42,24.4,24.42,122000.0,19.0077,19.0233,19.0077,19.0233,122000.0
2013-12-05 15:10:00,24.42,24.43,24.41,24.42,165800.0,19.0233,19.0311,19.0155,19.0233,165800.0
2013-12-05 15:15:00,24.42,24.44,24.42,24.44,210600.0,19.0233,19.0389,19.0233,19.0389,210600.0
2013-12-05 15:20:00,24.43,24.45,24.42,24.45,173200.0,19.0311,19.0467,19.0233,19.0467,173200.0
2013-12-05 15:25:00,24.45,24.48,24.44,24.46,185000.0,19.0467,19.07,19.0389,19.0544,185000.0
2013-12-05 15:30:00,24.46,24.5,24.44,24.49,352200.0,19.0544,19.0856,19.0389,19.0778,352200.0
2013-12-05 15:35:00,24.49,24.52,24.49,24.49,251600.0,19.0778,19.1012,19.0778,19.0778,251600.0
2013-12-05 15:40:00,24.49,24.49,24.45,24.45,332800.0,19.0778,19.0778,19.0467,19.0467,332800.0
2013-12-05 15:45:00,24.45,24.54,24.43,24.53,1265400.0,19.0467,19.1168,19.0311,19.109,1265400.0
2013-12-05 15:50:00,24.53,24.53,24.47,24.5,704800.0,19.109,19.109,19.0622,19.0856,704800.0
2013-12-05 15:55:00,24.49,24.55,24.48,24.54,1561200.0,19.0778,19.1246,19.07,19.1168,1561200.0
2013-12-06 09:30:00,24.75,24.76,24.63,24.68,644400.0,19.2804,19.2881,19.1869,19.2258,644400.0
2013-12-06 09:35:00,24.68,24.75,24.67,24.74,379800.0,19.2258,19.2804,19.218,19.2726,379800.0
2013-12-06 09:40:00,24.74,24.81,24.65,24.65,427200.0,19.2726,19.3271,19.2025,19.2025,427200.0
2013-12-06 09:45:00,24.66,24.7,24.63,24.64,408600.0,19.2102,19.2414,19.1869,19.1947,408600.0
2013-12-06 09:50:00,24.64,24.64,24.6,24.61,473400.0,19.1947,19.1947,19.1635,19.1713,473400.0
2013-12-06 09:55:00,24.61,24.64,24.59,24.61,273800.0,19.1713,19.1947,19.1557,19.1713,273800.0
2013-12-06 10:00:00,24.61,24.61,24.57,24.61,420400.0,19.1713,19.1713,19.1401,19.1713,420400.0
2013-12-06 10:05:00,24.6,24.61,24.55,24.6,252800.0,19.1635,19.1713,19.1246,19.1635,252800.0
2013-12-06 10:10:00,24.61,24.61,24.54,24.58,208400.0,19.1713,19.1713,19.1168,19.1479,208400.0
2013-12-06 10:15:00,24.58,24.61,24.57,24.57,260600.0,19.1479,19.1713,19.1401,19.1401,260600.0
2013-12-06 10:20:00,24.57,24.59,24.55,24.58,330400.0,19.1401,19.1557,19.1246,19.1479,330400.0
2013-12-06 10:25:00,24.57,24.57,24.5,24.5,364200.0,19.1401,19.1401,19.0856,19.0856,364200.0
2013-12-06 10:30:00,24.5,24.51,24.45,24.5,471800.0,19.0856,19.0934,19.0467,19.0856,471800.0
2013-12-06 10:35:00,24.51,24.53,24.49,24.49,251000.0,19.0934,19.109,19.0778,19.0778,251000.0
2013-12-06 10:40:00,24.49,24.53,24.49,24.5,313800.0,19.0778,19.109,19.0778,19.0856,313800.0
2013-12-06 10:45:00,24.49,24.56,24.49,24.56,216400.0,19.0778,19.1323,19.0778,19.1323,216400.0
2013-12-06 10:50:00,24.56,24.6,24.56,24.6,327800.0,19.1323,19.1635,19.1323,19.1635,327800.0
2013-12-06 10:55:00,24.6,24.63,24.57,24.59,165200.0,19.1635,19.1869,19.1401,19.1557,165200.0
2013-12-06 11:00:00,24.58,24.61,24.57,24.59,360600.0,19.1479,19.1713,19.1401,19.1557,360600.0
2013-12-06 11:05:00,24.59,24.59,24.57,24.58,166200.0,19.1557,19.1557,19.1401,19.1479,166200.0
2013-12-06 11:10:00,24.58,24.59,24.56,24.58,244200.0,19.1479,19.1557,19.1323,19.1479,244200.0
2013-12-06 11:15:00,24.58,24.59,24.56,24.57,132000.0,19.1479,19.1557,19.1323,19.1401,132000.0
2013-12-06 11:20:00,24.57,24.59,24.56,24.58,208200.0,19.1401,19.1557,19.1323,19.1479,208200.0
2013-12-06 11:25:00,24.58,24.59,24.57,24.58,179400.0,19.1479,19.1557,19.1401,19.1479,179400.0
2013-12-06 11:30:00,24.59,24.62,24.58,24.61,299200.0,19.1557,19.1791,19.1479,19.1713,299200.0
2013-12-06 11:35:00,24.6,24.63,24.6,24.61,190200.0,19.1635,19.1869,19.1635,19.1713,190200.0
2013-12-06 11:40:00,24.61,24.61,24.59,24.61,136400.0,19.1713,19.1713,19.1557,19.1713,136400.0
2013-12-06 11:45:00,24.61,24.63,24.6,24.61,90600.0,19.1713,19.1869,19.1635,19.1713,90600.0
2013-12-06 11:50:00,24.61,24.61,24.6,24.61,129000.0,19.1713,19.1713,19.1635,19.1713,129000.0
2013-12-06 11:55:00,24.6,24.61,24.6,24.61,193800.0,19.1635,19.1713,19.1635,19.1713,193800.0
2013-12-06 12:00:00,24.61,24.61,24.59,24.59,231600.0,19.1713,19.1713,19.1557,19.1557,231600.0
2013-12-06 12:05:00,24.59,24.6,24.59,24.59,113200.0,19.1557,19.1635,19.1557,19.1557,113200.0
2013-12-06 12:10:00,24.59,24.6,24.58,24.59,80800.0,19.1557,19.1635,19.1479,19.1557,80800.0
2013-12-06 12:15:00,24.6,24.61,24.58,24.61,188000.0,19.1635,19.1713,19.1479,19.1713,188000.0
2013-12-06 12:20:00,24.61,24.61,24.58,24.58,72400.0,19.1713,19.1713,19.1479,19.1479,72400.0
2013-12-06 12:25:00,24.58,24.61,24.57,24.6,63600.0,19.1479,19.1713,19.1401,19.1635,63600.0
2013-12-06 12:30:00,24.6,24.61,24.6,24.61,138800.0,19.1635,19.1713,19.1635,19.1713,138800.0
2013-12-06 12:35:00,24.61,24.64,24.6,24.63,241000.0,19.1713,19.1947,19.1635,19.1869,241000.0
2013-12-06 12:40:00,24.63,24.65,24.61,24.62,242800.0,19.1869,19.2025,19.1713,19.1791,242800.0
2013-12-06 12:45:00,24.62,24.64,24.61,24.63,222400.0,19.1791,19.1947,19.1713,19.1869,222400.0
2013-12-06 12:50:00,24.63,24.63,24.61,24.62,186400.0,19.1869,19.1869,19.1713,19.1791,186400.0
2013-12-06 12:55:00,24.62,24.65,24.61,24.64,107800.0,19.1791,19.2025,19.1713,19.1947,107800.0
2013-12-06 13:00:00,24.63,24.65,24.62,24.65,201800.0,19.1869,19.2025,19.1791,19.2025,201800.0
2013-12-06 13:05:00,24.64,24.65,24.62,24.63,129800.0,19.1947,19.2025,19.1791,19.1869,129800.0
2013-12-06 13:10:00,24.63,24.64,24.61,24.62,188200.0,19.1869,19.1947,19.1713,19.1791,188200.0
2013-12-06 13:15:00,24.61,24.63,24.61,24.63,130800.0,19.1713,19.1869,19.1713,19.1869,130800.0
2013-12-06 13:20:00,24.63,24.65,24.63,24.63,88600.0,19.1869,19.2025,19.1869,19.1869,88600.0
2013-12-06 13:25:00,24.63,24.64,24.61,24.64,94400.0,19.1869,19.1947,19.1713,19.1947,94400.0
2013-12-06 13:30:00,24.64,24.65,24.63,24.63,146400.0,19.1947,19.2025,19.1869,19.1869,146400.0
2013-12-06 13:35:00,24.63,24.64,24.62,24.63,144600.0,19.1869,19.1947,19.1791,19.1869,144600.0
2013-12-06 13:40:00,24.64,24.67,24.63,24.66,217200.0,19.1947,19.218,19.1869,19.2102,217200.0
2013-12-06 13:45:00,24.66,24.69,24.66,24.68,142200.0,19.2102,19.2336,19.2102,19.2258,142200.0
2013-12-06 13:50:00,24.67,24.68,24.66,24.67,66600.0,19.218,19.2258,19.2102,19.218,66600.0
2013-12-06 13:55:00,24.67,24.67,24.65,24.66,122000.0,19.218,19.218,19.2025,19.2102,122000.0
2013-12-06 14:00:00,24.66,24.68,24.65,24.68,163000.0,19.2102,19.2258,19.2025,19.2258,163000.0
2013-12-06 14:05:00,24.67,24.67,24.66,24.66,223600.0,19.218,19.218,19.2102,19.2102,223600.0
2013-12-06 14:10:00,24.66,24.66,24.62,24.62,320000.0,19.2102,19.2102,19.1791,19.1791,320000.0
2013-12-06 14:15:00,24.62,24.64,24.61,24.62,132400.0,19.1791,19.1947,19.1713,19.1791,132400.0
2013-12-06 14:20:00,24.63,24.64,24.61,24.61,145200.0,19.1869,19.1947,19.1713,19.1713,145200.0
2013-12-06 14:25:00,24.61,24.63,24.61,24.61,106000.0,19.1713,19.1869,19.1713,19.1713,106000.0
2013-12-06 14:30:00,24.61,24.63,24.59,24.6,116000.0,19.1713,19.1869,19.1557,19.1635,116000.0
2013-12-06 14:35:00,24.6,24.6,24.56,24.56,152400.0,19.1635,19.1635,19.1323,19.1323,152400.0
2013-12-06 14:40:00,24.56,24.66,24.55,24.61,748800.0,19.1323,19.2102,19.1246,19.1713,748800.0
2013-12-06 14:45:00,24.61,24.65,24.6,24.61,312400.0,19.1713,19.2025,19.1635,19.1713,312400.0
2013-12-06 14:50:00,24.62,24.63,24.61,24.62,133200.0,19.1791,19.1869,19.1713,19.1791,133200.0
2013-12-06 14:55:00,24.61,24.64,24.61,24.63,152600.0,19.1713,19.1947,19.1713,19.1869,152600.0
2013-12-06 15:00:00,24.63,24.64,24.61,24.64,203400.0,19.1869,19.1947,19.1713,19.1947,203400.0
2013-12-06 15:05:00,24.64,24.66,24.63,24.65,156600.0,19.1947,19.2102,19.1869,19.2025,156600.0
2013-12-06 15:10:00,24.65,24.66,24.64,24.66,98200.0,19.2025,19.2102,19.1947,19.2102,98200.0
2013-12-06 15:15:00,24.66,24.66,24.63,24.64,135200.0,19.2102,19.2102,19.1869,19.1947,135200.0
2013-12-06 15:20:00,24.64,24.66,24.63,24.65,163800.0,19.1947,19.2102,19.1869,19.2025,163800.0
2013-12-06 15:25:00,24.65,24.66,24.61,24.61,144000.0,19.2025,19.2102,19.1713,19.1713,144000.0
2013-12-06 15:30:00,24.62,24.65,24.61,24.63,190200.0,19.1791,19.2025,19.1713,19.1869,190200.0
2013-12-06 15:35:00,24.64,24.64,24.57,24.58,254600.0,19.1947,19.1947,19.1401,19.1479,254600.0
2013-12-06 15:40:00,24.58,24.61,24.58,24.6,248600.0,19.1479,19.1713,19.1479,19.1635,248600.0
2013-12-06 15:45:00,24.61,24.62,24.59,24.61,327000.0,19.1713,19.1791,19.1557,19.1713,327000.0
2013-12-06 15:50:00,24.6,24.65,24.6,24.64,778600.0,19.1635,19.2025,19.1635,19.1947,778600.0
2013-12-06 15:55:00,24.64,24.65,24.63,24.63,964400.0,19.1947,19.2025,19.1869,19.1869,964400.0
2013-12-09 09:30:00,24.74,24.76,24.6,24.61,343600.0,19.2726,19.2881,19.1635,19.1713,343600.0
2013-12-09 09:35:00,24.61,24.61,24.51,24.55,362600.0,19.1713,19.1713,19.0934,19.1246,362600.0
2013-12-09 09:40:00,24.55,24.63,24.53,24.63,220600.0,19.1246,19.1869,19.109,19.1869,220600.0
2013-12-09 09:45:00,24.63,24.64,24.59,24.61,244200.0,19.1869,19.1947,19.1557,19.1713,244200.0
2013-12-09 09:50:00,24.61,24.67,24.61,24.65,211600.0,19.1713,19.218,19.1713,19.2025,211600.0
2013-12-09 09:55:00,24.66,24.68,24.63,24.67,185800.0,19.2102,19.2258,19.1869,19.218,185800.0
2013-12-09 10:00:00,24.66,24.67,24.58,24.6,327200.0,19.2102,19.218,19.1479,19.1635,327200.0
2013-12-09 10:05:00,24.6,24.6,24.55,24.56,200200.0,19.1635,19.1635,19.1246,19.1323,200200.0
2013-12-09 10:10:00,24.55,24.56,24.5,24.54,198600.0,19.1246,19.1323,19.0856,19.1168,198600.0
2013-12-09 10:15:00,24.54,24.54,24.48,24.49,333200.0,19.1168,19.1168,19.07,19.0778,333200.0
2013-12-09 10:20:00,24.49,24.5,24.47,24.48,242600.0,19.0778,19.0856,19.0622,19.07,242600.0
2013-12-09 10:25:00,24.48,24.52,24.47,24.49,393600.0,19.07,19.1012,19.0622,19.0778,393600.0
2013-12-09 10:30:00,24.48,24.52,24.46,24.49,558200.0,19.07,19.1012,19.0544,19.0778,558200.0
2013-12-09 10:35:00,24.49,24.55,24.49,24.55,200800.0,19.0778,19.1246,19.0778,19.1246,200800.0
2013-12-09 10:40:00,24.55,24.56,24.53,24.54,252200.0,19.1246,19.1323,19.109,19.1168,252200.0
2013-12-09 10:45:00,24.54,24.54,24.51,24.52,127800.0,19.1168,19.1168,19.0934,19.1012,127800.0
2013-12-09 10:50:00,24.52,24.58,24.52,24.58,45200.0,19.1012,19.1479,19.1012,19.1479,45200.0
2013-12-09 10:55:00,24.58,24.59,24.54,24.54,134000.0,19.1479,19.1557,19.1168,19.1168,134000.0
2013-12-09 11:00:00,24.54,24.54,24.52,24.53,82000.0,19.1168,19.1168,19.1012,19.109,82000.0
2013-12-09 11:05:00,24.53,24.53,24.51,24.52,189000.0,19.109,19.109,19.0934,19.1012,189000.0
2013-12-09 11:10:00,24.52,24.55,24.5,24.54,119800.0,19.1012,19.1246,19.0856,19.1168,119800.0
2013-12-09 11:15:00,24.54,24.56,24.53,24.56,87200.0,19.1168,19.1323,19.109,19.1323,87200.0
2013-12-09 11:20:00,24.56,24.57,24.55,24.57,114600.0,19.1323,19.1401,19.1246,19.1401,114600.0
2013-12-09 11:25:00,24.57,24.59,24.56,24.57,114000.0,19.1401,19.1557,19.1323,19.1401,114000.0
2013-12-09 11:30:00,24.57,24.58,24.56,24.58,77600.0,19.1401,19.1479,19.1323,19.1479,77600.0
2013-12-09 11:35:00,24.58,24.58,24.56,24.56,46200.0,19.1479,19.1479,19.1323,19.1323,46200.0
2013-12-09 11:40:00,24.56,24.57,24.55,24.56,106200.0,19.1323,19.1401,19.1246,19.1323,106200.0
2013-12-09 11:45:00,24.57,24.59,24.57,24.57,66800.0,19.1401,19.1557,19.1401,19.1401,66800.0
2013-12-09 11:50:00,24.57,24.6,24.57,24.59,77400.0,19.1401,19.1635,19.1401,19.1557,77400.0
2013-12-09 11:55:00,24.59,24.59,24.58,24.59,37800.0,19.1557,19.1557,19.1479,19.1557,37800.0
2013-12-09 12:00:00,24.59,24.59,24.58,24.58,95600.0,19.1557,19.1557,19.1479,19.1479,95600.0
2013-12-09 12:05:00,24.58,24.59,24.57,24.57,104800.0,19.1479,19.1557,19.1401,19.1401,104800.0
2013-12-09 12:10:00,24.57,24.57,24.56,24.56,99600.0,19.1401,19.1401,19.1323,19.1323,99600.0
2013-12-09 12:15:00,24.57,24.57,24.55,24.56,118600.0,19.1401,19.1401,19.1246,19.1323,118600.0
2013-12-09 12:20:00,24.55,24.56,24.55,24.55,79200.0,19.1246,19.1323,19.1246,19.1246,79200.0
2013-12-09 12:25:00,24.55,24.57,24.55,24.56,196000.0,19.1246,19.1401,19.1246,19.1323,196000.0
2013-12-09 12:30:00,24.56,24.59,24.56,24.59,145000.0,19.1323,19.1557,19.1323,19.1557,145000.0
2013-12-09 12:35:00,24.59,24.6,24.59,24.6,52600.0,19.1557,19.1635,19.1557,19.1635,52600.0
2013-12-09 12:40:00,24.6,24.61,24.6,24.61,105600.0,19.1635,19.1713,19.1635,19.1713,105600.0
2013-12-09 12:45:00,24.6,24.61,24.58,24.59,104000.0,19.1635,19.1713,19.1479,19.1557,104000.0
2013-12-09 12:50:00,24.58,24.59,24.58,24.58,60400.0,19.1479,19.1557,19.1479,19.1479,60400.0
2013-12-09 12:55:00,24.58,24.61,24.58,24.6,202400.0,19.1479,19.1713,19.1479,19.1635,202400.0
2013-12-09 13:00:00,24.6,24.61,24.58,24.58,87200.0,19.1635,19.1713,19.1479,19.1479,87200.0
2013-12-09 13:05:00,24.58,24.6,24.58,24.6,81200.0,19.1479,19.1635,19.1479,19.1635,81200.0
2013-12-09 13:10:00,24.6,24.61,24.59,24.59,107200.0,19.1635,19.1713,19.1557,19.1557,107200.0
2013-12-09 13:15:00,24.59,24.6,24.59,24.6,30000.0,19.1557,19.1635,19.1557,19.1635,30000.0
2013-12-09 13:20:00,24.6,24.61,24.59,24.6,201000.0,19.1635,19.1713,19.1557,19.1635,201000.0
2013-12-09 13:25:00,24.61,24.63,24.59,24.59,236200.0,19.1713,19.1869,19.1557,19.1557,236200.0
2013-12-09 13:30:00,24.59,24.59,24.57,24.57,140600.0,19.1557,19.1557,19.1401,19.1401,140600.0
2013-12-09 13:35:00,24.58,24.59,24.58,24.58,138600.0,19.1479,19.1557,19.1479,19.1479,138600.0
2013-12-09 13:40:00,24.58,24.6,24.57,24.58,200000.0,19.1479,19.1635,19.1401,19.1479,200000.0
2013-12-09 13:45:00,24.57,24.58,24.55,24.55,159400.0,19.1401,19.1479,19.1246,19.1246,159400.0
2013-12-09 13:50:00,24.56,24.56,24.54,24.55,59200.0,19.1323,19.1323,19.1168,19.1246,59200.0
2013-12-09 13:55:00,24.54,24.57,24.54,24.57,70200.0,19.1168,19.1401,19.1168,19.1401,70200.0
2013-12-09 14:00:00,24.56,24.57,24.54,24.55,91400.0,19.1323,19.1401,19.1168,19.1246,91400.0
2013-12-09 14:05:00,24.54,24.55,24.52,24.52,98200.0,19.1168,19.1246,19.1012,19.1012,98200.0
2013-12-09 14:10:00,24.52,24.53,24.5,24.52,128400.0,19.1012,19.109,19.0856,19.1012,128400.0
2013-12-09 14:15:00,24.52,24.53,24.51,24.52,187200.0,19.1012,19.109,19.0934,19.1012,187200.0
2013-12-09 14:20:00,24.52,24.54,24.52,24.54,88400.0,19.1012,19.1168,19.1012,19.1168,88400.0
2013-12-09 14:25:00,24.54,24.54,24.52,24.52,126200.0,19.1168,19.1168,19.1012,19.1012,126200.0
2013-12-09 14:30:00,24.52,24.55,24.52,24.55,98800.0,19.1012,19.1246,19.1012,19.1246,98800.0
2013-12-09 14:35:00,24.55,24.56,24.54,24.56,89800.0,19.1246,19.1323,19.1168,19.1323,89800.0
2013-12-09 14:40:00,24.56,24.57,24.55,24.55,119600.0,19.1323,19.1401,19.1246,19.1246,119600.0
2013-12-09 14:45:00,24.55,24.55,24.54,24.54,145400.0,19.1246,19.1246,19.1168,19.1168,145400.0
2013-12-09 14:50:00,24.54,24.55,24.54,24.55,98000.0,19.1168,19.1246,19.1168,19.1246,98000.0
2013-12-09 14:55:00,24.55,24.55,24.54,24.55,193800.0,19.1246,19.1246,19.1168,19.1246,193800.0
2013-12-09 15:00:00,24.55,24.56,24.55,24.55,145000.0,19.1246,19.1323,19.1246,19.1246,145000.0
2013-12-09 15:05:00,24.56,24.56,24.55,24.55,216400.0,19.1323,19.1323,19.1246,19.1246,216400.0
2013-12-09 15:10:00,24.55,24.56,24.54,24.54,174000.0,19.1246,19.1323,19.1168,19.1168,174000.0
2013-12-09 15:15:00,24.54,24.56,24.54,24.55,164000.0,19.1168,19.1323,19.1168,19.1246,164000.0
2013-12-09 15:20:00,24.55,24.56,24.55,24.55,134800.0,19.1246,19.1323,19.1246,19.1246,134800.0
2013-12-09 15:25:00,24.55,24.55,24.52,24.54,178000.0,19.1246,19.1246,19.1012,19.1168,178000.0
2013-12-09 15:30:00,24.54,24.55,24.53,24.55,112200.0,19.1168,19.1246,19.109,19.1246,112200.0
2013-12-09 15:35:00,24.55,24.56,24.54,24.55,390000.0,19.1246,19.1323,19.1168,19.1246,390000.0
2013-12-09 15:40:00,24.55,24.55,24.54,24.55,168400.0,19.1246,19.1246,19.1168,19.1246,168400.0
2013-12-09 15:45:00,24.55,24.56,24.55,24.56,266600.0,19.1246,19.1323,19.1246,19.1323,266600.0
2013-12-09 15:50:00,24.56,24.56,24.52,24.53,567200.0,19.1323,19.1323,19.1012,19.109,567200.0
2013-12-09 15:55:00,24.53,24.58,24.52,24.58,1284000.0,19.109,19.1479,19.1012,19.1479,1284000.0
2013-12-10 09:30:00,24.68,24.75,24.61,24.74,670600.0,19.2258,19.2804,19.1713,19.2726,670600.0
2013-12-10 09:35:00,24.73,24.75,24.69,24.74,244200.0,19.2648,19.2804,19.2336,19.2726,244200.0
2013-12-10 09:40:00,24.74,24.75,24.65,24.67,305400.0,19.2726,19.2804,19.2025,19.218,305400.0
2013-12-10 09:45:00,24.67,24.67,24.56,24.58,474600.0,19.218,19.218,19.1323,19.1479,474600.0
2013-12-10 09:50:00,24.58,24.68,24.56,24.66,535600.0,19.1479,19.2258,19.1323,19.2102,535600.0
2013-12-10 09:55:00,24.66,24.72,24.66,24.7,162200.0,19.2102,19.257,19.2102,19.2414,162200.0
2013-12-10 10:00:00,24.7,24.75,24.7,24.72,224200.0,19.2414,19.2804,19.2414,19.257,224200.0
2013-12-10 10:05:00,24.73,24.76,24.72,24.76,189400.0,19.2648,19.2881,19.257,19.2881,189400.0
2013-12-10 10:10:00,24.76,24.79,24.75,24.78,206600.0,19.2881,19.3115,19.2804,19.3037,206600.0
2013-12-10 10:15:00,24.78,24.78,24.73,24.73,197600.0,19.3037,19.3037,19.2648,19.2648,197600.0
2013-12-10 10:20:00,24.73,24.73,24.66,24.68,375000.0,19.2648,19.2648,19.2102,19.2258,375000.0
2013-12-10 10:25:00,24.68,24.7,24.67,24.7,158000.0,19.2258,19.2414,19.218,19.2414,158000.0
2013-12-10 10:30:00,24.7,24.73,24.68,24.7,222000.0,19.2414,19.2648,19.2258,19.2414,222000.0
2013-12-10 10:35:00,24.7,24.74,24.7,24.74,169000.0,19.2414,19.2726,19.2414,19.2726,169000.0
2013-12-10 10:40:00,24.73,24.74,24.67,24.68,353200.0,19.2648,19.2726,19.218,19.2258,353200.0
2013-12-10 10:45:00,24.68,24.7,24.65,24.7,425000.0,19.2258,19.2414,19.2025,19.2414,425000.0
2013-12-10 10:50:00,24.7,24.7,24.67,24.7,165400.0,19.2414,19.2414,19.218,19.2414,165400.0
2013-12-10 10:55:00,24.7,24.71,24.66,24.66,127000.0,19.2414,19.2492,19.2102,19.2102,127000.0
2013-12-10 11:00:00,24.66,24.68,24.66,24.68,98800.0,19.2102,19.2258,19.2102,19.2258,98800.0
2013-12-10 11:05:00,24.67,24.68,24.65,24.68,82600.0,19.218,19.2258,19.2025,19.2258,82600.0
2013-12-10 11:10:00,24.68,24.68,24.65,24.67,94800.0,19.2258,19.2258,19.2025,19.218,94800.0
2013-12-10 11:15:00,24.67,24.68,24.65,24.67,62600.0,19.218,19.2258,19.2025,19.218,62600.0
2013-12-10 11:20:00,24.67,24.67,24.64,24.66,264600.0,19.218,19.218,19.1947,19.2102,264600.0
2013-12-10 11:25:00,24.66,24.68,24.66,24.67,94600.0,19.2102,19.2258,19.2102,19.218,94600.0
2013-12-10 11:30:00,24.67,24.69,24.66,24.68,149400.0,19.218,19.2336,19.2102,19.2258,149400.0
2013-12-10 11:35:00,24.68,24.72,24.67,24.72,85800.0,19.2258,19.257,19.218,19.257,85800.0
2013-12-10 11:40:00,24.72,24.72,24.68,24.72,307200.0,19.257,19.257,19.2258,19.257,307200.0
2013-12-10 11:45:00,24.72,24.72,24.68,24.69,81400.0,19.257,19.257,19.2258,19.2336,81400.0
2013-12-10 11:50:00,24.69,24.7,24.67,24.7,159200.0,19.2336,19.2414,19.218,19.2414,159200.0
2013-12-10 11:55:00,24.7,24.71,24.68,24.71,114000.0,19.2414,19.2492,19.2258,19.2492,114000.0
2013-12-10 12:00:00,24.71,24.71,24.68,24.7,109600.0,19.2492,19.2492,19.2258,19.2414,109600.0
2013-12-10 12:05:00,24.69,24.7,24.67,24.68,342800.0,19.2336,19.2414,19.218,19.2258,342800.0
2013-12-10 12:10:00,24.68,24.7,24.67,24.7,118200.0,19.2258,19.2414,19.218,19.2414,118200.0
2013-12-10 12:15:00,24.7,24.7,24.68,24.7,64200.0,19.2414,19.2414,19.2258,19.2414,64200.0
2013-12-10 12:20:00,24.7,24.72,24.69,24.72,168000.0,19.2414,19.257,19.2336,19.257,168000.0
2013-12-10 12:25:00,24.72,24.73,24.71,24.72,65400.0,19.257,19.2648,19.2492,19.257,65400.0
2013-12-10 12:30:00,24.72,24.72,24.71,24.72,78600.0,19.257,19.257,19.2492,19.257,78600.0
2013-12-10 12:35:00,24.72,24.72,24.69,24.7,112800.0,19.257,19.257,19.2336,19.2414,112800.0
2013-12-10 12:40:00,24.7,24.71,24.7,24.71,83600.0,19.2414,19.2492,19.2414,19.2492,83600.0
2013-12-10 12:45:00,24.71,24.71,24.7,24.71,88400.0,19.2492,19.2492,19.2414,19.2492,88400.0
2013-12-10 12:50:00,24.71,24.72,24.71,24.71,58800.0,19.2492,19.257,19.2492,19.2492,58800.0
2013-12-10 12:55:00,24.71,24.73,24.71,24.73,99000.0,19.2492,19.2648,19.2492,19.2648,99000.0
2013-12-10 13:00:00,24.73,24.75,24.72,24.75,108800.0,19.2648,19.2804,19.257,19.2804,108800.0
2013-12-10 13:05:00,24.74,24.75,24.72,24.72,181800.0,19.2726,19.2804,19.257,19.257,181800.0
2013-12-10 13:10:00,24.72,24.75,24.72,24.75,203600.0,19.257,19.2804,19.257,19.2804,203600.0
2013-12-10 13:15:00,24.75,24.75,24.75,24.75,275200.0,19.2804,19.2804,19.2804,19.2804,275200.0
2013-12-10 13:20:00,24.75,24.76,24.75,24.75,225800.0,19.2804,19.2881,19.2804,19.2804,225800.0
2013-12-10 13:25:00,24.75,24.75,24.72,24.72,182000.0,19.2804,19.2804,19.257,19.257,182000.0
2013-12-10 13:30:00,24.73,24.74,24.71,24.74,157400.0,19.2648,19.2726,19.2492,19.2726,157400.0
2013-12-10 13:35:00,24.74,24.74,24.72,24.73,85400.0,19.2726,19.2726,19.257,19.2648,85400.0
2013-12-10 13:40:00,24.73,24.73,24.72,24.72,47800.0,19.2648,19.2648,19.257,19.257,47800.0
2013-12-10 13:45:00,24.72,24.73,24.71,24.72,154800.0,19.257,19.2648,19.2492,19.257,154800.0
2013-12-10 13:50:00,24.73,24.74,24.72,24.73,109400.0,19.2648,19.2726,19.257,19.2648,109400.0
2013-12-10 13:55:00,24.73,24.73,24.7,24.7,195400.0,19.2648,19.2648,19.2414,19.2414,195400.0
2013-12-10 14:00:00,24.71,24.71,24.7,24.71,93000.0,19.2492,19.2492,19.2414,19.2492,93000.0
2013-12-10 14:05:00,24.71,24.71,24.7,24.71,165600.0,19.2492,19.2492,19.2414,19.2492,165600.0
2013-12-10 14:10:00,24.71,24.71,24.68,24.69,120800.0,19.2492,19.2492,19.2258,19.2336,120800.0
2013-12-10 14:15:00,24.69,24.7,24.68,24.7,70600.0,19.2336,19.2414,19.2258,19.2414,70600.0
2013-12-10 14:20:00,24.7,24.71,24.69,24.7,79800.0,19.2414,19.2492,19.2336,19.2414,79800.0
2013-12-10 14:25:00,24.7,24.72,24.7,24.72,81200.0,19.2414,19.257,19.2414,19.257,81200.0
2013-12-10 14:30:00,24.72,24.73,24.71,24.72,140800.0,19.257,19.2648,19.2492,19.257,140800.0
2013-12-10 14:35:00,24.72,24.75,24.72,24.75,177200.0,19.257,19.2804,19.257,19.2804,177200.0
2013-12-10 14:40:00,24.75,24.76,24.75,24.75,78600.0,19.2804,19.2881,19.2804,19.2804,78600.0
2013-12-10 14:45:00,24.75,24.75,24.73,24.73,120600.0,19.2804,19.2804,19.2648,19.2648,120600.0
2013-12-10 14:50:00,24.73,24.73,24.71,24.72,161400.0,19.2648,19.2648,19.2492,19.257,161400.0
2013-12-10 14:55:00,24.72,24.73,24.71,24.72,222600.0,19.257,19.2648,19.2492,19.257,222600.0
2013-12-10 15:00:00,24.72,24.73,24.72,24.72,193200.0,19.257,19.2648,19.257,19.257,193200.0
2013-12-10 15:05:00,24.72,24.72,24.71,24.72,138600.0,19.257,19.257,19.2492,19.257,138600.0
2013-12-10 15:10:00,24.72,24.72,24.71,24.71,137800.0,19.257,19.257,19.2492,19.2492,137800.0
2013-12-10 15:15:00,24.71,24.72,24.7,24.7,125600.0,19.2492,19.257,19.2414,19.2414,125600.0
2013-12-10 15:20:00,24.7,24.72,24.7,24.71,259800.0,19.2414,19.257,19.2414,19.2492,259800.0
2013-12-10 15:25:00,24.71,24.72,24.71,24.72,232400.0,19.2492,19.257,19.2492,19.257,232400.0
2013-12-10 15:30:00,24.72,24.73,24.71,24.73,185000.0,19.257,19.2648,19.2492,19.2648,185000.0
2013-12-10 15:35:00,24.73,24.73,24.69,24.7,221800.0,19.2648,19.2648,19.2336,19.2414,221800.0
2013-12-10 15:40:00,24.71,24.71,24.68,24.68,288000.0,19.2492,19.2492,19.2258,19.2258,288000.0
2013-12-10 15:45:00,24.68,24.69,24.66,24.66,493200.0,19.2258,19.2336,19.2102,19.2102,493200.0
2013-12-10 15:50:00,24.66,24.67,24.65,24.67,673600.0,19.2102,19.218,19.2025,19.218,673600.0
2013-12-10 15:55:00,24.67,24.71,24.65,24.71,1704800.0,19.218,19.2492,19.2025,19.2492,1704800.0
2013-12-11 09:30:00,24.68,24.7,24.53,24.58,643000.0,19.2258,19.2414,19.109,19.1479,643000.0
2013-12-11 09:35:00,24.57,24.61,24.55,24.61,352800.0,19.1401,19.1713,19.1246,19.1713,352800.0
2013-12-11 09:40:00,24.6,24.6,24.55,24.59,196000.0,19.1635,19.1635,19.1246,19.1557,196000.0
2013-12-11 09:45:00,24.59,24.6,24.49,24.49,376200.0,19.1557,19.1635,19.0778,19.0778,376200.0
2013-12-11 09:50:00,24.49,24.49,24.42,24.49,338600.0,19.0778,19.0778,19.0233,19.0778,338600.0
2013-12-11 09:55:00,24.49,24.49,24.45,24.45,161600.0,19.0778,19.0778,19.0467,19.0467,161600.0
2013-12-11 10:00:00,24.46,24.48,24.44,24.48,310200.0,19.0544,19.07,19.0389,19.07,310200.0
2013-12-11 10:05:00,24.47,24.48,24.42,24.47,158000.0,19.0622,19.07,19.0233,19.0622,158000.0
2013-12-11 10:10:00,24.47,24.49,24.45,24.45,216000.0,19.0622,19.0778,19.0467,19.0467,216000.0
2013-12-11 10:15:00,24.45,24.46,24.42,24.42,150800.0,19.0467,19.0544,19.0233,19.0233,150800.0
2013-12-11 10:20:00,24.42,24.48,24.41,24.45,406000.0,19.0233,19.07,19.0155,19.0467,406000.0
2013-12-11 10:25:00,24.45,24.46,24.42,24.43,134200.0,19.0467,19.0544,19.0233,19.0311,134200.0
2013-12-11 10:30:00,24.43,24.5,24.43,24.5,148000.0,19.0311,19.0856,19.0311,19.0856,148000.0
2013-12-11 10:35:00,24.5,24.53,24.49,24.5,102800.0,19.0856,19.109,19.0778,19.0856,102800.0
2013-12-11 10:40:00,24.5,24.57,24.5,24.56,510600.0,19.0856,19.1401,19.0856,19.1323,510600.0
2013-12-11 10:45:00,24.56,24.57,24.53,24.55,217200.0,19.1323,19.1401,19.109,19.1246,217200.0
2013-12-11 10:50:00,24.55,24.6,24.55,24.6,63600.0,19.1246,19.1635,19.1246,19.1635,63600.0
2013-12-11 10:55:00,24.6,24.64,24.59,24.63,100200.0,19.1635,19.1947,19.1557,19.1869,100200.0
2013-12-11 11:00:00,24.63,24.68,24.63,24.68,140000.0,19.1869,19.2258,19.1869,19.2258,140000.0
2013-12-11 11:05:00,24.68,24.68,24.63,24.65,123400.0,19.2258,19.2258,19.1869,19.2025,123400.0
2013-12-11 11:10:00,24.65,24.66,24.64,24.64,73800.0,19.2025,19.2102,19.1947,19.1947,73800.0
2013-12-11 11:15:00,24.65,24.65,24.61,24.63,152200.0,19.2025,19.2025,19.1713,19.1869,152200.0
2013-12-11 11:20:00,24.63,24.65,24.62,24.63,168600.0,19.1869,19.2025,19.1791,19.1869,168600.0
2013-12-11 11:25:00,24.63,24.66,24.5,24.61,157200.0,19.1869,19.2102,19.0856,19.1713,157200.0
2013-12-11 11:30:00,24.62,24.64,24.58,24.59,231400.0,19.1791,19.1947,19.1479,19.1557,231400.0
2013-12-11 11:35:00,24.59,24.6,24.58,24.59,105000.0,19.1557,19.1635,19.1479,19.1557,105000.0
2013-12-11 11:40:00,24.59,24.59,24.55,24.55,189600.0,19.1557,19.1557,19.1246,19.1246,189600.0
2013-12-11 11:45:00,24.55,24.58,24.53,24.56,223200.0,19.1246,19.1479,19.109,19.1323,223200.0
2013-12-11 11:50:00,24.56,24.56,24.53,24.53,82800.0,19.1323,19.1323,19.109,19.109,82800.0
2013-12-11 11:55:00,24.53,24.57,24.53,24.56,111200.0,19.109,19.1401,19.109,19.1323,111200.0
2013-12-11 12:00:00,24.56,24.57,24.54,24.54,112600.0,19.1323,19.1401,19.1168,19.1168,112600.0
2013-12-11 12:05:00,24.54,24.57,24.54,24.54,217400.0,19.1168,19.1401,19.1168,19.1168,217400.0
2013-12-11 12:10:00,24.54,24.54,24.52,24.54,82200.0,19.1168,19.1168,19.1012,19.1168,82200.0
2013-12-11 12:15:00,24.54,24.56,24.52,24.55,663400.0,19.1168,19.1323,19.1012,19.1246,663400.0
2013-12-11 12:20:00,24.55,24.56,24.54,24.55,171600.0,19.1246,19.1323,19.1168,19.1246,171600.0
2013-12-11 12:25:00,24.55,24.55,24.53,24.55,111800.0,19.1246,19.1246,19.109,19.1246,111800.0
2013-12-11 12:30:00,24.54,24.57,24.54,24.55,237600.0,19.1168,19.1401,19.1168,19.1246,237600.0
2013-12-11 12:35:00,24.55,24.56,24.53,24.53,115200.0,19.1246,19.1323,19.109,19.109,115200.0
2013-12-11 12:40:00,24.53,24.55,24.52,24.54,291200.0,19.109,19.1246,19.1012,19.1168,291200.0
2013-12-11 12:45:00,24.54,24.57,24.53,24.54,162200.0,19.1168,19.1401,19.109,19.1168,162200.0
2013-12-11 12:50:00,24.54,24.55,24.52,24.52,74000.0,19.1168,19.1246,19.1012,19.1012,74000.0
2013-12-11 12:55:00,24.52,24.52,24.48,24.5,145000.0,19.1012,19.1012,19.07,19.0856,145000.0
2013-12-11 13:00:00,24.5,24.52,24.5,24.52,102400.0,19.0856,19.1012,19.0856,19.1012,102400.0
2013-12-11 13:05:00,24.52,24.53,24.5,24.5,117000.0,19.1012,19.109,19.0856,19.0856,117000.0
2013-12-11 13:10:00,24.51,24.52,24.5,24.51,74200.0,19.0934,19.1012,19.0856,19.0934,74200.0
2013-12-11 13:15:00,24.52,24.52,24.5,24.5,57000.0,19.1012,19.1012,19.0856,19.0856,57000.0
2013-12-11 13:20:00,24.5,24.5,24.49,24.5,81400.0,19.0856,19.0856,19.0778,19.0856,81400.0
2013-12-11 13:25:00,24.5,24.5,24.49,24.49,119400.0,19.0856,19.0856,19.0778,19.0778,119400.0
2013-12-11 13:30:00,24.49,24.5,24.49,24.49,104600.0,19.0778,19.0856,19.0778,19.0778,104600.0
2013-12-11 13:35:00,24.49,24.5,24.49,24.5,52400.0,19.0778,19.0856,19.0778,19.0856,52400.0
2013-12-11 13:40:00,24.5,24.54,24.49,24.53,149800.0,19.0856,19.1168,19.0778,19.109,149800.0
2013-12-11 13:45:00,24.53,24.53,24.5,24.5,169200.0,19.109,19.109,19.0856,19.0856,169200.0
2013-12-11 13:50:00,24.5,24.5,24.49,24.49,100200.0,19.0856,19.0856,19.0778,19.0778,100200.0
2013-12-11 13:55:00,24.49,24.51,24.49,24.49,114000.0,19.0778,19.0934,19.0778,19.0778,114000.0
2013-12-11 14:00:00,24.49,24.5,24.46,24.48,409000.0,19.0778,19.0856,19.0544,19.07,409000.0
2013-12-11 14:05:00,24.48,24.48,24.44,24.46,273600.0,19.07,19.07,19.0389,19.0544,273600.0
2013-12-11 14:10:00,24.46,24.46,24.42,24.42,177600.0,19.0544,19.0544,19.0233,19.0233,177600.0
2013-12-11 14:15:00,24.42,24.43,24.4,24.42,169600.0,19.0233,19.0311,19.0077,19.0233,169600.0
2013-12-11 14:20:00,24.42,24.44,24.4,24.43,152400.0,19.0233,19.0389,19.0077,19.0311,152400.0
2013-12-11 14:25:00,24.43,24.43,24.4,24.43,111600.0,19.0311,19.0311,19.0077,19.0311,111600.0
2013-12-11 14:30:00,24.43,24.43,24.4,24.42,106600.0,19.0311,19.0311,19.0077,19.0233,106600.0
2013-12-11 14:35:00,24.42,24.43,24.4,24.43,225200.0,19.0233,19.0311,19.0077,19.0311,225200.0
2013-12-11 14:40:00,24.43,24.46,24.42,24.45,103800.0,19.0311,19.0544,19.0233,19.0467,103800.0
2013-12-11 14:45:00,24.45,24.46,24.43,24.45,189400.0,19.0467,19.0544,19.0311,19.0467,189400.0
2013-12-11 14:50:00,24.44,24.45,24.43,24.44,115400.0,19.0389,19.0467,19.0311,19.0389,115400.0
2013-12-11 14:55:00,24.44,24.45,24.42,24.43,168000.0,19.0389,19.0467,19.0233,19.0311,168000.0
2013-12-11 15:00:00,24.43,24.46,24.42,24.44,137800.0,19.0311,19.0544,19.0233,19.0389,137800.0
2013-12-11 15:05:00,24.43,24.46,24.43,24.44,325200.0,19.0311,19.0544,19.0311,19.0389,325200.0
2013-12-11 15:10:00,24.44,24.45,24.42,24.45,343800.0,19.0389,19.0467,19.0233,19.0467,343800.0
2013-12-11 15:15:00,24.45,24.45,24.43,24.43,308000.0,19.0467,19.0467,19.0311,19.0311,308000.0
2013-12-11 15:20:00,24.43,24.45,24.42,24.45,292200.0,19.0311,19.0467,19.0233,19.0467,292200.0
2013-12-11 15:25:00,24.45,24.45,24.42,24.42,216000.0,19.0467,19.0467,19.0233,19.0233,216000.0
2013-12-11 15:30:00,24.43,24.45,24.41,24.43,269000.0,19.0311,19.0467,19.0155,19.0311,269000.0
2013-12-11 15:35:00,24.43,24.43,24.37,24.38,301200.0,19.0311,19.0311,18.9843,18.9921,301200.0
2013-12-11 15:40:00,24.37,24.39,24.36,24.36,423000.0,18.9843,18.9999,18.9765,18.9765,423000.0
2013-12-11 15:45:00,24.36,24.36,24.33,24.35,462800.0,18.9765,18.9765,18.9532,18.9688,462800.0
2013-12-11 15:50:00,24.35,24.37,24.33,24.33,572600.0,18.9688,18.9843,18.9532,18.9532,572600.0
2013-12-11 15:55:00,24.33,24.35,24.33,24.33,1342000.0,18.9532,18.9688,18.9532,18.9532,1342000.0
2013-12-12 09:30:00,24.27,24.58,24.25,24.52,533600.0,18.9064,19.1479,18.8909,19.1012,533600.0
2013-12-12 09:35:00,24.52,24.52,24.46,24.52,550200.0,19.1012,19.1012,19.0544,19.1012,550200.0
2013-12-12 09:40:00,24.51,24.55,24.5,24.55,208400.0,19.0934,19.1246,19.0856,19.1246,208400.0
2013-12-12 09:45:00,24.55,24.55,24.45,24.45,313400.0,19.1246,19.1246,19.0467,19.0467,313400.0
2013-12-12 09:50:00,24.45,24.53,24.45,24.51,275400.0,19.0467,19.109,19.0467,19.0934,275400.0
2013-12-12 09:55:00,24.5,24.56,24.49,24.55,238000.0,19.0856,19.1323,19.0778,19.1246,238000.0
2013-12-12 10:00:00,24.54,24.58,24.52,24.56,175800.0,19.1168,19.1479,19.1012,19.1323,175800.0
2013-12-12 10:05:00,24.56,24.56,24.52,24.52,170600.0,19.1323,19.1323,19.1012,19.1012,170600.0
2013-12-12 10:10:00,24.52,24.52,24.48,24.48,173200.0,19.1012,19.1012,19.07,19.07,173200.0
2013-12-12 10:15:00,24.49,24.49,24.43,24.45,193600.0,19.0778,19.0778,19.0311,19.0467,193600.0
2013-12-12 10:20:00,24.45,24.47,24.43,24.46,97400.0,19.0467,19.0622,19.0311,19.0544,97400.0
2013-12-12 10:25:00,24.47,24.49,24.45,24.48,142400.0,19.0622,19.0778,19.0467,19.07,142400.0
2013-12-12 10:30:00,24.48,24.48,24.46,24.48,108000.0,19.07,19.07,19.0544,19.07,108000.0
2013-12-12 10:35:00,24.48,24.48,24.45,24.45,169200.0,19.07,19.07,19.0467,19.0467,169200.0
2013-12-12 10:40:00,24.45,24.46,24.42,24.43,200800.0,19.0467,19.0544,19.0233,19.0311,200800.0
2013-12-12 10:45:00,24.42,24.43,24.4,24.42,137200.0,19.0233,19.0311,19.0077,19.0233,137200.0
2013-12-12 10:50:00,24.42,24.43,24.41,24.42,91000.0,19.0233,19.0311,19.0155,19.0233,91000.0
2013-12-12 10:55:00,24.42,24.46,24.41,24.44,145600.0,19.0233,19.0544,19.0155,19.0389,145600.0
2013-12-12 11:00:00,24.45,24.45,24.43,24.43,261200.0,19.0467,19.0467,19.0311,19.0311,261200.0
2013-12-12 11:05:00,24.44,24.47,24.43,24.45,193000.0,19.0389,19.0622,19.0311,19.0467,193000.0
2013-12-12 11:10:00,24.44,24.45,24.43,24.43,71600.0,19.0389,19.0467,19.0311,19.0311,71600.0
2013-12-12 11:15:00,24.43,24.43,24.4,24.42,84000.0,19.0311,19.0311,19.0077,19.0233,84000.0
2013-12-12 11:20:00,24.42,24.45,24.42,24.42,80800.0,19.0233,19.0467,19.0233,19.0233,80800.0
2013-12-12 11:25:00,24.43,24.43,24.38,24.39,88400.0,19.0311,19.0311,18.9921,18.9999,88400.0
2013-12-12 11:30:00,24.39,24.41,24.36,24.36,101800.0,18.9999,19.0155,18.9765,18.9765,101800.0
2013-12-12 11:35:00,24.36,24.4,24.35,24.4,134200.0,18.9765,19.0077,18.9688,19.0077,134200.0
2013-12-12 11:40:00,24.4,24.4,24.38,24.38,69600.0,19.0077,19.0077,18.9921,18.9921,69600.0
2013-12-12 11:45:00,24.39,24.39,24.35,24.36,103200.0,18.9999,18.9999,18.9688,18.9765,103200.0
2013-12-12 11:50:00,24.36,24.37,24.36,24.36,124800.0,18.9765,18.9843,18.9765,18.9765,124800.0
2013-12-12 11:55:00,24.36,24.36,24.34,24.35,84000.0,18.9765,18.9765,18.961,18.9688,84000.0
2013-12-12 12:00:00,24.36,24.36,24.32,24.33,176200.0,18.9765,18.9765,18.9454,18.9532,176200.0
2013-12-12 12:05:00,24.32,24.35,24.32,24.34,222800.0,18.9454,18.9688,18.9454,18.961,222800.0
2013-12-12 12:10:00,24.34,24.36,24.33,24.33,201400.0,18.961,18.9765,18.9532,18.9532,201400.0
2013-12-12 12:15:00,24.33,24.34,24.32,24.34,83000.0,18.9532,18.961,18.9454,18.961,83000.0
2013-12-12 12:20:00,24.34,24.34,24.28,24.3,121800.0,18.961,18.961,18.9142,18.9298,121800.0
2013-12-12 12:25:00,24.3,24.34,24.29,24.34,87800.0,18.9298,18.961,18.922,18.961,87800.0
2013-12-12 12:30:00,24.34,24.34,24.31,24.32,79800.0,18.961,18.961,18.9376,18.9454,79800.0
2013-12-12 12:35:00,24.32,24.32,24.31,24.31,127200.0,18.9454,18.9454,18.9376,18.9376,127200.0
2013-12-12 12:40:00,24.31,24.35,24.31,24.34,85200.0,18.9376,18.9688,18.9376,18.961,85200.0
2013-12-12 12:45:00,24.34,24.36,24.33,24.35,104000.0,18.961,18.9765,18.9532,18.9688,104000.0
2013-12-12 12:50:00,24.35,24.35,24.34,24.35,80600.0,18.9688,18.9688,18.961,18.9688,80600.0
2013-12-12 12:55:00,24.35,24.35,24.34,24.34,69400.0,18.9688,18.9688,18.961,18.961,69400.0
2013-12-12 13:00:00,24.34,24.36,24.33,24.36,172200.0,18.961,18.9765,18.9532,18.9765,172200.0
2013-12-12 13:05:00,24.36,24.38,24.36,24.38,53400.0,18.9765,18.9921,18.9765,18.9921,53400.0
2013-12-12 13:10:00,24.38,24.4,24.38,24.38,152200.0,18.9921,19.0077,18.9921,18.9921,152200.0
2013-12-12 13:15:00,24.37,24.4,24.36,24.39,234600.0,18.9843,19.0077,18.9765,18.9999,234600.0
2013-12-12 13:20:00,24.39,24.41,24.39,24.41,64600.0,18.9999,19.0155,18.9999,19.0155,64600.0
2013-12-12 13:25:00,24.41,24.42,24.4,24.42,85200.0,19.0155,19.0233,19.0077,19.0233,85200.0
2013-12-12 13:30:00,24.42,24.43,24.39,24.4,111600.0,19.0233,19.0311,18.9999,19.0077,111600.0
2013-12-12 13:35:00,24.4,24.44,24.39,24.44,109000.0,19.0077,19.0389,18.9999,19.0389,109000.0
2013-12-12 13:40:00,24.44,24.44,24.42,24.42,138000.0,19.0389,19.0389,19.0233,19.0233,138000.0
2013-12-12 13:45:00,24.42,24.42,24.4,24.4,155600.0,19.0233,19.0233,19.0077,19.0077,155600.0
2013-12-12 13:50:00,24.4,24.41,24.39,24.4,97400.0,19.0077,19.0155,18.9999,19.0077,97400.0
2013-12-12 13:55:00,24.4,24.41,24.4,24.41,45400.0,19.0077,19.0155,19.0077,19.0155,45400.0
2013-12-12 14:00:00,24.41,24.43,24.41,24.43,170800.0,19.0155,19.0311,19.0155,19.0311,170800.0
2013-12-12 14:05:00,24.43,24.43,24.41,24.42,186200.0,19.0311,19.0311,19.0155,19.0233,186200.0
2013-12-12 14:10:00,24.42,24.46,24.42,24.46,141200.0,19.0233,19.0544,19.0233,19.0544,141200.0
2013-12-12 14:15:00,24.46,24.46,24.44,24.45,149800.0,19.0544,19.0544,19.0389,19.0467,149800.0
2013-12-12 14:20:00,24.45,24.47,24.45,24.47,97000.0,19.0467,19.0622,19.0467,19.0622,97000.0
2013-12-12 14:25:00,24.46,24.47,24.45,24.46,134400.0,19.0544,19.0622,19.0467,19.0544,134400.0
2013-12-12 14:30:00,24.46,24.47,24.43,24.43,121200.0,19.0544,19.0622,19.0311,19.0311,121200.0
2013-12-12 14:35:00,24.43,24.43,24.4,24.41,186000.0,19.0311,19.0311,19.0077,19.0155,186000.0
2013-12-12 14:40:00,24.41,24.43,24.4,24.43,139600.0,19.0155,19.0311,19.0077,19.0311,139600.0
2013-12-12 14:45:00,24.43,24.43,24.4,24.4,128000.0,19.0311,19.0311,19.0077,19.0077,128000.0
2013-12-12 14:50:00,24.41,24.42,24.39,24.42,262400.0,19.0155,19.0233,18.9999,19.0233,262400.0
2013-12-12 14:55:00,24.42,24.46,24.41,24.44,139800.0,19.0233,19.0544,19.0155,19.0389,139800.0
2013-12-12 15:00:00,24.44,24.45,24.43,24.44,86000.0,19.0389,19.0467,19.0311,19.0389,86000.0
2013-12-12 15:05:00,24.45,24.45,24.42,24.43,172600.0,19.0467,19.0467,19.0233,19.0311,172600.0
2013-12-12 15:10:00,24.43,24.44,24.42,24.42,188400.0,19.0311,19.0389,19.0233,19.0233,188400.0
2013-12-12 15:15:00,24.42,24.42,24.4,24.41,167800.0,19.0233,19.0233,19.0077,19.0155,167800.0
2013-12-12 15:20:00,24.41,24.46,24.4,24.46,149400.0,19.0155,19.0544,19.0077,19.0544,149400.0
2013-12-12 15:25:00,24.46,24.49,24.45,24.48,141600.0,19.0544,19.0778,19.0467,19.07,141600.0
2013-12-12 15:30:00,24.47,24.48,24.46,24.47,167200.0,19.0622,19.07,19.0544,19.0622,167200.0
2013-12-12 15:35:00,24.47,24.48,24.42,24.42,234200.0,19.0622,19.07,19.0233,19.0233,234200.0
2013-12-12 15:40:00,24.42,24.43,24.39,24.41,271200.0,19.0233,19.0311,18.9999,19.0155,271200.0
2013-12-12 15:45:00,24.41,24.41,24.39,24.4,300800.0,19.0155,19.0155,18.9999,19.0077,300800.0
2013-12-12 15:50:00,24.39,24.4,24.34,24.36,963000.0,18.9999,19.0077,18.961,18.9765,963000.0
2013-12-12 15:55:00,24.36,24.36,24.32,24.34,989000.0,18.9765,18.9765,18.9454,18.961,989000.0
2013-12-13 09:30:00,24.43,24.48,24.36,24.36,505000.0,19.0311,19.07,18.9765,18.9765,505000.0
2013-12-13 09:35:00,24.36,24.47,24.35,24.45,234200.0,18.9765,19.0622,18.9688,19.0467,234200.0
2013-12-13 09:40:00,24.45,24.5,24.4,24.48,192000.0,19.0467,19.0856,19.0077,19.07,192000.0
2013-12-13 09:45:00,24.49,24.51,24.43,24.51,219400.0,19.0778,19.0934,19.0311,19.0934,219400.0
2013-12-13 09:50:00,24.5,24.52,24.45,24.52,223600.0,19.0856,19.1012,19.0467,19.1012,223600.0
2013-12-13 09:55:00,24.52,24.55,24.48,24.5,568200.0,19.1012,19.1246,19.07,19.0856,568200.0
2013-12-13 10:00:00,24.51,24.55,24.5,24.54,226000.0,19.0934,19.1246,19.0856,19.1168,226000.0
2013-12-13 10:05:00,24.53,24.55,24.5,24.54,424600.0,19.109,19.1246,19.0856,19.1168,424600.0
2013-12-13 10:10:00,24.54,24.58,24.51,24.53,513400.0,19.1168,19.1479,19.0934,19.109,513400.0
2013-12-13 10:15:00,24.53,24.53,24.47,24.48,380200.0,19.109,19.109,19.0622,19.07,380200.0
2013-12-13 10:20:00,24.49,24.5,24.46,24.48,184400.0,19.0778,19.0856,19.0544,19.07,184400.0
2013-12-13 10:25:00,24.48,24.58,24.48,24.54,617600.0,19.07,19.1479,19.07,19.1168,617600.0
2013-12-13 10:30:00,24.54,24.61,24.52,24.55,554000.0,19.1168,19.1713,19.1012,19.1246,554000.0
2013-12-13 10:35:00,24.55,24.68,24.55,24.68,561400.0,19.1246,19.2258,19.1246,19.2258,561400.0
2013-12-13 10:40:00,24.68,24.74,24.67,24.71,580800.0,19.2258,19.2726,19.218,19.2492,580800.0
2013-12-13 10:45:00,24.71,24.72,24.68,24.71,476200.0,19.2492,19.257,19.2258,19.2492,476200.0
2013-12-13 10:50:00,24.7,24.73,24.58,24.68,1091000.0,19.2414,19.2648,19.1479,19.2258,1091000.0
2013-12-13 10:55:00,24.68,24.71,24.64,24.68,535400.0,19.2258,19.2492,19.1947,19.2258,535400.0
2013-12-13 11:00:00,24.68,24.68,24.63,24.64,166800.0,19.2258,19.2258,19.1869,19.1947,166800.0
2013-12-13 11:05:00,24.64,24.64,24.61,24.64,142800.0,19.1947,19.1947,19.1713,19.1947,142800.0
2013-12-13 11:10:00,24.63,24.64,24.61,24.62,151400.0,19.1869,19.1947,19.1713,19.1791,151400.0
2013-12-13 11:15:00,24.63,24.66,24.59,24.64,266600.0,19.1869,19.2102,19.1557,19.1947,266600.0
2013-12-13 11:20:00,24.64,24.64,24.59,24.6,142000.0,19.1947,19.1947,19.1557,19.1635,142000.0
2013-12-13 11:25:00,24.6,24.61,24.58,24.58,113800.0,19.1635,19.1713,19.1479,19.1479,113800.0
2013-12-13 11:30:00,24.58,24.61,24.57,24.6,486000.0,19.1479,19.1713,19.1401,19.1635,486000.0
2013-12-13 11:35:00,24.61,24.61,24.57,24.58,285400.0,19.1713,19.1713,19.1401,19.1479,285400.0
2013-12-13 11:40:00,24.58,24.58,24.54,24.56,237600.0,19.1479,19.1479,19.1168,19.1323,237600.0
2013-12-13 11:45:00,24.56,24.56,24.51,24.52,154000.0,19.1323,19.1323,19.0934,19.1012,154000.0
2013-12-13 11:50:00,24.52,24.53,24.5,24.5,225400.0,19.1012,19.109,19.0856,19.0856,225400.0
2013-12-13 11:55:00,24.5,24.53,24.49,24.52,90600.0,19.0856,19.109,19.0778,19.1012,90600.0
2013-12-13 12:00:00,24.53,24.54,24.49,24.5,84800.0,19.109,19.1168,19.0778,19.0856,84800.0
2013-12-13 12:05:00,24.5,24.5,24.48,24.48,159000.0,19.0856,19.0856,19.07,19.07,159000.0
2013-12-13 12:10:00,24.49,24.5,24.48,24.5,294200.0,19.0778,19.0856,19.07,19.0856,294200.0
2013-12-13 12:15:00,24.5,24.52,24.49,24.49,251600.0,19.0856,19.1012,19.0778,19.0778,251600.0
2013-12-13 12:20:00,24.49,24.55,24.49,24.55,298000.0,19.0778,19.1246,19.0778,19.1246,298000.0
2013-12-13 12:25:00,24.55,24.6,24.54,24.6,101800.0,19.1246,19.1635,19.1168,19.1635,101800.0
2013-12-13 12:30:00,24.6,24.6,24.57,24.57,99200.0,19.1635,19.1635,19.1401,19.1401,99200.0
2013-12-13 12:35:00,24.57,24.58,24.56,24.57,54200.0,19.1401,19.1479,19.1323,19.1401,54200.0
2013-12-13 12:40:00,24.57,24.57,24.54,24.56,71800.0,19.1401,19.1401,19.1168,19.1323,71800.0
2013-12-13 12:45:00,24.56,24.57,24.54,24.54,177200.0,19.1323,19.1401,19.1168,19.1168,177200.0
2013-12-13 12:50:00,24.54,24.58,24.54,24.58,73200.0,19.1168,19.1479,19.1168,19.1479,73200.0
2013-12-13 12:55:00,24.57,24.58,24.55,24.55,91200.0,19.1401,19.1479,19.1246,19.1246,91200.0
2013-12-13 13:00:00,24.55,24.56,24.54,24.55,91000.0,19.1246,19.1323,19.1168,19.1246,91000.0
2013-12-13 13:05:00,24.55,24.56,24.54,24.55,62600.0,19.1246,19.1323,19.1168,19.1246,62600.0
2013-12-13 13:10:00,24.54,24.55,24.51,24.55,170800.0,19.1168,19.1246,19.0934,19.1246,170800.0
2013-12-13 13:15:00,24.56,24.58,24.53,24.58,320000.0,19.1323,19.1479,19.109,19.1479,320000.0
2013-12-13 13:20:00,24.58,24.61,24.55,24.61,255400.0,19.1479,19.1713,19.1246,19.1713,255400.0
2013-12-13 13:25:00,24.61,24.61,24.59,24.6,187000.0,19.1713,19.1713,19.1557,19.1635,187000.0
2013-12-13 13:30:00,24.6,24.6,24.57,24.58,118400.0,19.1635,19.1635,19.1401,19.1479,118400.0
2013-12-13 13:35:00,24.59,24.6,24.58,24.58,56800.0,19.1557,19.1635,19.1479,19.1479,56800.0
2013-12-13 13:40:00,24.58,24.58,24.54,24.54,204800.0,19.1479,19.1479,19.1168,19.1168,204800.0
2013-12-13 13:45:00,24.55,24.59,24.54,24.58,57800.0,19.1246,19.1557,19.1168,19.1479,57800.0
2013-12-13 13:50:00,24.58,24.59,24.57,24.58,72200.0,19.1479,19.1557,19.1401,19.1479,72200.0
2013-12-13 13:55:00,24.58,24.59,24.56,24.56,72000.0,19.1479,19.1557,19.1323,19.1323,72000.0
2013-12-13 14:00:00,24.56,24.57,24.53,24.53,164000.0,19.1323,19.1401,19.109,19.109,164000.0
2013-12-13 14:05:00,24.53,24.54,24.51,24.54,180600.0,19.109,19.1168,19.0934,19.1168,180600.0
2013-12-13 14:10:00,24.54,24.54,24.5,24.5,224200.0,19.1168,19.1168,19.0856,19.0856,224200.0
2013-12-13 14:15:00,24.5,24.5,24.48,24.5,108600.0,19.0856,19.0856,19.07,19.0856,108600.0
2013-12-13 14:20:00,24.5,24.5,24.48,24.48,139400.0,19.0856,19.0856,19.07,19.07,139400.0
2013-12-13 14:25:00,24.48,24.52,24.48,24.52,146600.0,19.07,19.1012,19.07,19.1012,146600.0
2013-12-13 14:30:00,24.52,24.54,24.5,24.54,216400.0,19.1012,19.1168,19.0856,19.1168,216400.0
2013-12-13 14:35:00,24.54,24.54,24.53,24.53,110000.0,19.1168,19.1168,19.109,19.109,110000.0
2013-12-13 14:40:00,24.53,24.53,24.51,24.51,101200.0,19.109,19.109,19.0934,19.0934,101200.0
2013-12-13 14:45:00,24.51,24.52,24.5,24.52,207400.0,19.0934,19.1012,19.0856,19.1012,207400.0
2013-12-13 14:50:00,24.52,24.54,24.51,24.53,86800.0,19.1012,19.1168,19.0934,19.109,86800.0
2013-12-13 14:55:00,24.54,24.55,24.52,24.55,103800.0,19.1168,19.1246,19.1012,19.1246,103800.0
2013-12-13 15:00:00,24.55,24.57,24.54,24.54,114000.0,19.1246,19.1401,19.1168,19.1168,114000.0
2013-12-13 15:05:00,24.54,24.56,24.54,24.56,106400.0,19.1168,19.1323,19.1168,19.1323,106400.0
2013-12-13 15:10:00,24.56,24.58,24.55,24.56,139800.0,19.1323,19.1479,19.1246,19.1323,139800.0
2013-12-13 15:15:00,24.56,24.58,24.56,24.58,112800.0,19.1323,19.1479,19.1323,19.1479,112800.0
2013-12-13 15:20:00,24.58,24.6,24.58,24.59,148200.0,19.1479,19.1635,19.1479,19.1557,148200.0
2013-12-13 15:25:00,24.59,24.6,24.57,24.58,181600.0,19.1557,19.1635,19.1401,19.1479,181600.0
2013-12-13 15:30:00,24.58,24.59,24.56,24.56,187600.0,19.1479,19.1557,19.1323,19.1323,187600.0
2013-12-13 15:35:00,24.56,24.57,24.54,24.55,206600.0,19.1323,19.1401,19.1168,19.1246,206600.0
2013-12-13 15:40:00,24.55,24.58,24.54,24.58,149400.0,19.1246,19.1479,19.1168,19.1479,149400.0
2013-12-13 15:45:00,24.58,24.58,24.54,24.56,400600.0,19.1479,19.1479,19.1168,19.1323,400600.0
2013-12-13 15:50:00,24.56,24.57,24.53,24.54,441400.0,19.1323,19.1401,19.109,19.1168,441400.0
2013-12-13 15:55:00,24.54,24.55,24.5,24.5,803000.0,19.1168,19.1246,19.0856,19.0856,803000.0
2013-12-16 09:30:00,24.56,24.72,24.48,24.56,605000.0,19.1323,19.257,19.07,19.1323,605000.0
2013-12-16 09:35:00,24.56,24.64,24.54,24.57,238000.0,19.1323,19.1947,19.1168,19.1401,238000.0
2013-12-16 09:40:00,24.57,24.67,24.56,24.65,239800.0,19.1401,19.218,19.1323,19.2025,239800.0
2013-12-16 09:45:00,24.65,24.75,24.65,24.73,379800.0,19.2025,19.2804,19.2025,19.2648,379800.0
2013-12-16 09:50:00,24.73,24.77,24.72,24.73,455400.0,19.2648,19.2959,19.257,19.2648,455400.0
2013-12-16 09:55:00,24.73,24.75,24.7,24.71,614000.0,19.2648,19.2804,19.2414,19.2492,614000.0
2013-12-16 10:00:00,24.72,24.77,24.72,24.76,409000.0,19.257,19.2959,19.257,19.2881,409000.0
2013-12-16 10:05:00,24.75,24.76,24.71,24.72,395800.0,19.2804,19.2881,19.2492,19.257,395800.0
2013-12-16 10:10:00,24.72,24.75,24.7,24.75,308200.0,19.257,19.2804,19.2414,19.2804,308200.0
2013-12-16 10:15:00,24.75,24.77,24.73,24.74,218600.0,19.2804,19.2959,19.2648,19.2726,218600.0
2013-12-16 10:20:00,24.74,24.76,24.74,24.76,202000.0,19.2726,19.2881,19.2726,19.2881,202000.0
2013-12-16 10:25:00,24.77,24.77,24.72,24.74,287000.0,19.2959,19.2959,19.257,19.2726,287000.0
2013-12-16 10:30:00,24.74,24.74,24.66,24.68,195000.0,19.2726,19.2726,19.2102,19.2258,195000.0
2013-12-16 10:35:00,24.68,24.7,24.67,24.67,169000.0,19.2258,19.2414,19.218,19.218,169000.0
2013-12-16 10:40:00,24.67,24.68,24.67,24.68,162400.0,19.218,19.2258,19.218,19.2258,162400.0
2013-12-16 10:45:00,24.68,24.7,24.68,24.7,162400.0,19.2258,19.2414,19.2258,19.2414,162400.0
2013-12-16 10:50:00,24.7,24.7,24.66,24.67,248000.0,19.2414,19.2414,19.2102,19.218,248000.0
2013-12-16 10:55:00,24.68,24.7,24.67,24.68,147600.0,19.2258,19.2414,19.218,19.2258,147600.0
2013-12-16 11:00:00,24.68,24.68,24.64,24.64,242200.0,19.2258,19.2258,19.1947,19.1947,242200.0
2013-12-16 11:05:00,24.64,24.65,24.62,24.65,176600.0,19.1947,19.2025,19.1791,19.2025,176600.0
2013-12-16 11:10:00,24.64,24.68,24.64,24.68,222400.0,19.1947,19.2258,19.1947,19.2258,222400.0
2013-12-16 11:15:00,24.68,24.7,24.67,24.69,244800.0,19.2258,19.2414,19.218,19.2336,244800.0
2013-12-16 11:20:00,24.7,24.74,24.69,24.74,146200.0,19.2414,19.2726,19.2336,19.2726,146200.0
2013-12-16 11:25:00,24.74,24.77,24.73,24.77,357200.0,19.2726,19.2959,19.2648,19.2959,357200.0
2013-12-16 11:30:00,24.76,24.78,24.75,24.77,380600.0,19.2881,19.3037,19.2804,19.2959,380600.0
2013-12-16 11:35:00,24.77,24.81,24.77,24.8,525000.0,19.2959,19.3271,19.2959,19.3193,525000.0
2013-12-16 11:40:00,24.8,24.81,24.78,24.8,215600.0,19.3193,19.3271,19.3037,19.3193,215600.0
2013-12-16 11:45:00,24.8,24.81,24.75,24.76,126200.0,19.3193,19.3271,19.2804,19.2881,126200.0
2013-12-16 11:50:00,24.76,24.77,24.74,24.77,270200.0,19.2881,19.2959,19.2726,19.2959,270200.0
2013-12-16 11:55:00,24.77,24.79,24.76,24.79,130000.0,19.2959,19.3115,19.2881,19.3115,130000.0
2013-12-16 12:00:00,24.79,24.79,24.75,24.77,122200.0,19.3115,19.3115,19.2804,19.2959,122200.0
2013-12-16 12:05:00,24.76,24.77,24.74,24.76,136600.0,19.2881,19.2959,19.2726,19.2881,136600.0
2013-12-16 12:10:00,24.75,24.77,24.74,24.75,102400.0,19.2804,19.2959,19.2726,19.2804,102400.0
2013-12-16 12:15:00,24.75,24.77,24.75,24.76,102200.0,19.2804,19.2959,19.2804,19.2881,102200.0
2013-12-16 12:20:00,24.75,24.76,24.73,24.73,82400.0,19.2804,19.2881,19.2648,19.2648,82400.0
2013-12-16 12:25:00,24.73,24.74,24.72,24.72,86000.0,19.2648,19.2726,19.257,19.257,86000.0
2013-12-16 12:30:00,24.72,24.74,24.71,24.72,169200.0,19.257,19.2726,19.2492,19.257,169200.0
2013-12-16 12:35:00,24.73,24.73,24.71,24.71,156200.0,19.2648,19.2648,19.2492,19.2492,156200.0
2013-12-16 12:40:00,24.72,24.72,24.7,24.71,129600.0,19.257,19.257,19.2414,19.2492,129600.0
2013-12-16 12:45:00,24.72,24.72,24.7,24.7,100600.0,19.257,19.257,19.2414,19.2414,100600.0
2013-12-16 12:50:00,24.7,24.72,24.7,24.72,148200.0,19.2414,19.257,19.2414,19.257,148200.0
2013-12-16 12:55:00,24.72,24.72,24.7,24.71,221000.0,19.257,19.257,19.2414,19.2492,221000.0
2013-12-16 13:00:00,24.7,24.71,24.7,24.7,131800.0,19.2414,19.2492,19.2414,19.2414,131800.0
2013-12-16 13:05:00,24.7,24.73,24.68,24.72,99600.0,19.2414,19.2648,19.2258,19.257,99600.0
2013-12-16 13:10:00,24.72,24.72,24.7,24.7,101800.0,19.257,19.257,19.2414,19.2414,101800.0
2013-12-16 13:15:00,24.7,24.7,24.68,24.7,75600.0,19.2414,19.2414,19.2258,19.2414,75600.0
2013-12-16 13:20:00,24.7,24.71,24.66,24.7,255600.0,19.2414,19.2492,19.2102,19.2414,255600.0
2013-12-16 13:25:00,24.71,24.71,24.69,24.7,118000.0,19.2492,19.2492,19.2336,19.2414,118000.0
2013-12-16 13:30:00,24.7,24.71,24.68,24.69,730000.0,19.2414,19.2492,19.2258,19.2336,730000.0
2013-12-16 13:35:00,24.7,24.7,24.68,24.7,57200.0,19.2414,19.2414,19.2258,19.2414,57200.0
2013-12-16 13:40:00,24.69,24.7,24.67,24.7,96800.0,19.2336,19.2414,19.218,19.2414,96800.0
2013-12-16 13:45:00,24.7,24.7,24.67,24.69,54800.0,19.2414,19.2414,19.218,19.2336,54800.0
2013-12-16 13:50:00,24.69,24.71,24.68,24.7,86200.0,19.2336,19.2492,19.2258,19.2414,86200.0
2013-12-16 13:55:00,24.71,24.71,24.68,24.68,103000.0,19.2492,19.2492,19.2258,19.2258,103000.0
2013-12-16 14:00:00,24.68,24.7,24.68,24.7,126200.0,19.2258,19.2414,19.2258,19.2414,126200.0
2013-12-16 14:05:00,24.7,24.71,24.68,24.68,142400.0,19.2414,19.2492,19.2258,19.2258,142400.0
2013-12-16 14:10:00,24.68,24.71,24.68,24.7,101600.0,19.2258,19.2492,19.2258,19.2414,101600.0
2013-12-16 14:15:00,24.7,24.71,24.66,24.67,110400.0,19.2414,19.2492,19.2102,19.218,110400.0
2013-12-16 14:20:00,24.67,24.68,24.67,24.68,72200.0,19.218,19.2258,19.218,19.2258,72200.0
2013-12-16 14:25:00,24.67,24.68,24.67,24.68,76800.0,19.218,19.2258,19.218,19.2258,76800.0
2013-12-16 14:30:00,24.68,24.69,24.67,24.67,174400.0,19.2258,19.2336,19.218,19.218,174400.0
2013-12-16 14:35:00,24.67,24.67,24.65,24.65,82200.0,19.218,19.218,19.2025,19.2025,82200.0
2013-12-16 14:40:00,24.65,24.65,24.64,24.65,109200.0,19.2025,19.2025,19.1947,19.2025,109200.0
2013-12-16 14:45:00,24.65,24.66,24.64,24.64,153200.0,19.2025,19.2102,19.1947,19.1947,153200.0
2013-12-16 14:50:00,24.64,24.66,24.64,24.65,159800.0,19.1947,19.2102,19.1947,19.2025,159800.0
2013-12-16 14:55:00,24.65,24.66,24.63,24.65,196000.0,19.2025,19.2102,19.1869,19.2025,196000.0
2013-12-16 15:00:00,24.65,24.67,24.64,24.67,166200.0,19.2025,19.218,19.1947,19.218,166200.0
2013-12-16 15:05:00,24.66,24.68,24.65,24.66,175400.0,19.2102,19.2258,19.2025,19.2102,175400.0
2013-12-16 15:10:00,24.66,24.67,24.65,24.65,67600.0,19.2102,19.218,19.2025,19.2025,67600.0
2013-12-16 15:15:00,24.65,24.66,24.64,24.66,142200.0,19.2025,19.2102,19.1947,19.2102,142200.0
2013-12-16 15:20:00,24.66,24.66,24.62,24.63,159600.0,19.2102,19.2102,19.1791,19.1869,159600.0
2013-12-16 15:25:00,24.63,24.65,24.63,24.65,91600.0,19.1869,19.2025,19.1869,19.2025,91600.0
2013-12-16 15:30:00,24.65,24.65,24.62,24.63,283000.0,19.2025,19.2025,19.1791,19.1869,283000.0
2013-12-16 15:35:00,24.63,24.66,24.63,24.64,273800.0,19.1869,19.2102,19.1869,19.1947,273800.0
2013-12-16 15:40:00,24.64,24.66,24.63,24.65,371600.0,19.1947,19.2102,19.1869,19.2025,371600.0
2013-12-16 15:45:00,24.66,24.66,24.62,24.63,511000.0,19.2102,19.2102,19.1791,19.1869,511000.0
2013-12-16 15:50:00,24.63,24.7,24.62,24.67,1012600.0,19.1869,19.2414,19.1791,19.218,1012600.0
2013-12-16 15:55:00,24.67,24.67,24.61,24.63,1891400.0,19.218,19.218,19.1713,19.1869,1891400.0
2013-12-17 09:30:00,24.79,24.81,24.56,24.57,616000.0,19.3115,19.3271,19.1323,19.1401,616000.0
2013-12-17 09:35:00,24.56,24.58,24.48,24.48,165800.0,19.1323,19.1479,19.07,19.07,165800.0
2013-12-17 09:40:00,24.48,24.57,24.47,24.55,239400.0,19.07,19.1401,19.0622,19.1246,239400.0
2013-12-17 09:45:00,24.55,24.59,24.53,24.57,306600.0,19.1246,19.1557,19.109,19.1401,306600.0
2013-12-17 09:50:00,24.56,24.57,24.5,24.52,125000.0,19.1323,19.1401,19.0856,19.1012,125000.0
2013-12-17 09:55:00,24.52,24.52,24.48,24.5,107200.0,19.1012,19.1012,19.07,19.0856,107200.0
2013-12-17 10:00:00,24.5,24.53,24.5,24.51,206000.0,19.0856,19.109,19.0856,19.0934,206000.0
2013-12-17 10:05:00,24.51,24.53,24.5,24.53,142400.0,19.0934,19.109,19.0856,19.109,142400.0
2013-12-17 10:10:00,24.53,24.59,24.53,24.59,234400.0,19.109,19.1557,19.109,19.1557,234400.0
2013-12-17 10:15:00,24.59,24.61,24.57,24.57,282800.0,19.1557,19.1713,19.1401,19.1401,282800.0
2013-12-17 10:20:00,24.58,24.59,24.53,24.54,164600.0,19.1479,19.1557,19.109,19.1168,164600.0
2013-12-17 10:25:00,24.53,24.54,24.51,24.51,106000.0,19.109,19.1168,19.0934,19.0934,106000.0
2013-12-17 10:30:00,24.51,24.51,24.45,24.46,137000.0,19.0934,19.0934,19.0467,19.0544,137000.0
2013-12-17 10:35:00,24.46,24.48,24.45,24.47,161800.0,19.0544,19.07,19.0467,19.0622,161800.0
2013-12-17 10:40:00,24.47,24.47,24.42,24.42,172000.0,19.0622,19.0622,19.0233,19.0233,172000.0
2013-12-17 10:45:00,24.42,24.43,24.41,24.42,291800.0,19.0233,19.0311,19.0155,19.0233,291800.0
2013-12-17 10:50:00,24.42,24.43,24.41,24.41,114600.0,19.0233,19.0311,19.0155,19.0155,114600.0
2013-12-17 10:55:00,24.41,24.43,24.4,24.41,118200.0,19.0155,19.0311,19.0077,19.0155,118200.0
2013-12-17 11:00:00,24.41,24.41,24.39,24.39,169400.0,19.0155,19.0155,18.9999,18.9999,169400.0
2013-12-17 11:05:00,24.39,24.41,24.38,24.38,177600.0,18.9999,19.0155,18.9921,18.9921,177600.0
2013-12-17 11:10:00,24.39,24.41,24.37,24.4,180000.0,18.9999,19.0155,18.9843,19.0077,180000.0
2013-12-17 11:15:00,24.4,24.43,24.4,24.42,184800.0,19.0077,19.0311,19.0077,19.0233,184800.0
2013-12-17 11:20:00,24.42,24.43,24.41,24.43,115800.0,19.0233,19.0311,19.0155,19.0311,115800.0
2013-12-17 11:25:00,24.43,24.45,24.42,24.43,135400.0,19.0311,19.0467,19.0233,19.0311,135400.0
2013-12-17 11:30:00,24.43,24.44,24.41,24.42,238800.0,19.0311,19.0389,19.0155,19.0233,238800.0
2013-12-17 11:35:00,24.42,24.44,24.4,24.44,155600.0,19.0233,19.0389,19.0077,19.0389,155600.0
2013-12-17 11:40:00,24.43,24.45,24.43,24.45,143800.0,19.0311,19.0467,19.0311,19.0467,143800.0
2013-12-17 11:45:00,24.45,24.48,24.43,24.48,249000.0,19.0467,19.07,19.0311,19.07,249000.0
2013-12-17 11:50:00,24.48,24.49,24.47,24.48,192000.0,19.07,19.0778,19.0622,19.07,192000.0
2013-12-17 11:55:00,24.48,24.48,24.45,24.46,111600.0,19.07,19.07,19.0467,19.0544,111600.0
2013-12-17 12:00:00,24.46,24.5,24.46,24.49,84200.0,19.0544,19.0856,19.0544,19.0778,84200.0
2013-12-17 12:05:00,24.49,24.5,24.45,24.45,104400.0,19.0778,19.0856,19.0467,19.0467,104400.0
2013-12-17 12:10:00,24.46,24.49,24.44,24.49,87600.0,19.0544,19.0778,19.0389,19.0778,87600.0
2013-12-17 12:15:00,24.49,24.5,24.48,24.49,143200.0,19.0778,19.0856,19.07,19.0778,143200.0
2013-12-17 12:20:00,24.49,24.5,24.47,24.48,127200.0,19.0778,19.0856,19.0622,19.07,127200.0
2013-12-17 12:25:00,24.48,24.48,24.46,24.48,114000.0,19.07,19.07,19.0544,19.07,114000.0
2013-12-17 12:30:00,24.48,24.49,24.47,24.49,130400.0,19.07,19.0778,19.0622,19.0778,130400.0
2013-12-17 12:35:00,24.49,24.51,24.49,24.5,80200.0,19.0778,19.0934,19.0778,19.0856,80200.0
2013-12-17 12:40:00,24.49,24.5,24.48,24.5,123000.0,19.0778,19.0856,19.07,19.0856,123000.0
2013-12-17 12:45:00,24.5,24.52,24.49,24.5,140000.0,19.0856,19.1012,19.0778,19.0856,140000.0
2013-12-17 12:50:00,24.5,24.54,24.5,24.53,98600.0,19.0856,19.1168,19.0856,19.109,98600.0
2013-12-17 12:55:00,24.53,24.54,24.5,24.5,145800.0,19.109,19.1168,19.0856,19.0856,145800.0
2013-12-17 13:00:00,24.5,24.53,24.5,24.53,79200.0,19.0856,19.109,19.0856,19.109,79200.0
2013-12-17 13:05:00,24.53,24.53,24.5,24.52,88000.0,19.109,19.109,19.0856,19.1012,88000.0
2013-12-17 13:10:00,24.52,24.53,24.51,24.52,267400.0,19.1012,19.109,19.0934,19.1012,267400.0
2013-12-17 13:15:00,24.52,24.54,24.52,24.53,172600.0,19.1012,19.1168,19.1012,19.109,172600.0
2013-12-17 13:20:00,24.53,24.55,24.53,24.54,119800.0,19.109,19.1246,19.109,19.1168,119800.0
2013-12-17 13:25:00,24.53,24.54,24.5,24.53,101000.0,19.109,19.1168,19.0856,19.109,101000.0
2013-12-17 13:30:00,24.53,24.53,24.51,24.52,65000.0,19.109,19.109,19.0934,19.1012,65000.0
2013-12-17 13:35:00,24.52,24.53,24.51,24.52,75200.0,19.1012,19.109,19.0934,19.1012,75200.0
2013-12-17 13:40:00,24.52,24.52,24.48,24.48,274400.0,19.1012,19.1012,19.07,19.07,274400.0
2013-12-17 13:45:00,24.48,24.5,24.48,24.5,131200.0,19.07,19.0856,19.07,19.0856,131200.0
2013-12-17 13:50:00,24.5,24.52,24.5,24.52,33400.0,19.0856,19.1012,19.0856,19.1012,33400.0
2013-12-17 13:55:00,24.52,24.54,24.5,24.53,163400.0,19.1012,19.1168,19.0856,19.109,163400.0
2013-12-17 14:00:00,24.53,24.53,24.5,24.52,125200.0,19.109,19.109,19.0856,19.1012,125200.0
2013-12-17 14:05:00,24.52,24.57,24.52,24.56,238600.0,19.1012,19.1401,19.1012,19.1323,238600.0
2013-12-17 14:10:00,24.56,24.58,24.55,24.57,208200.0,19.1323,19.1479,19.1246,19.1401,208200.0
2013-12-17 14:15:00,24.57,24.58,24.57,24.58,82800.0,19.1401,19.1479,19.1401,19.1479,82800.0
2013-12-17 14:20:00,24.58,24.58,24.55,24.55,131600.0,19.1479,19.1479,19.1246,19.1246,131600.0
2013-12-17 14:25:00,24.55,24.55,24.54,24.54,99200.0,19.1246,19.1246,19.1168,19.1168,99200.0
2013-12-17 14:30:00,24.54,24.55,24.52,24.52,94000.0,19.1168,19.1246,19.1012,19.1012,94000.0
2013-12-17 14:35:00,24.52,24.55,24.52,24.54,201000.0,19.1012,19.1246,19.1012,19.1168,201000.0
2013-12-17 14:40:00,24.54,24.55,24.53,24.54,43800.0,19.1168,19.1246,19.109,19.1168,43800.0
2013-12-17 14:45:00,24.54,24.56,24.54,24.55,151800.0,19.1168,19.1323,19.1168,19.1246,151800.0
2013-12-17 14:50:00,24.55,24.56,24.55,24.55,132000.0,19.1246,19.1323,19.1246,19.1246,132000.0
2013-12-17 14:55:00,24.55,24.56,24.55,24.55,94600.0,19.1246,19.1323,19.1246,19.1246,94600.0
2013-12-17 15:00:00,24.55,24.57,24.54,24.56,202800.0,19.1246,19.1401,19.1168,19.1323,202800.0
2013-12-17 15:05:00,24.56,24.59,24.55,24.58,98600.0,19.1323,19.1557,19.1246,19.1479,98600.0
2013-12-17 15:10:00,24.58,24.59,24.57,24.57,67800.0,19.1479,19.1557,19.1401,19.1401,67800.0
2013-12-17 15:15:00,24.57,24.57,24.56,24.57,202400.0,19.1401,19.1401,19.1323,19.1401,202400.0
2013-12-17 15:20:00,24.57,24.59,24.57,24.58,173800.0,19.1401,19.1557,19.1401,19.1479,173800.0
2013-12-17 15:25:00,24.58,24.58,24.57,24.57,122200.0,19.1479,19.1479,19.1401,19.1401,122200.0
2013-12-17 15:30:00,24.57,24.58,24.56,24.56,192200.0,19.1401,19.1479,19.1323,19.1323,192200.0
2013-12-17 15:35:00,24.56,24.57,24.55,24.55,160000.0,19.1323,19.1401,19.1246,19.1246,160000.0
2013-12-17 15:40:00,24.55,24.56,24.53,24.55,186000.0,19.1246,19.1323,19.109,19.1246,186000.0
2013-12-17 15:45:00,24.55,24.56,24.54,24.55,203400.0,19.1246,19.1323,19.1168,19.1246,203400.0
2013-12-17 15:50:00,24.55,24.56,24.52,24.54,264000.0,19.1246,19.1323,19.1012,19.1168,264000.0
2013-12-17 15:55:00,24.54,24.55,24.52,24.52,384400.0,19.1168,19.1246,19.1012,19.1012,384400.0
2013-12-18 09:30:00,24.63,24.8,24.57,24.77,465200.0,19.1869,19.3193,19.1401,19.2959,465200.0
2013-12-18 09:35:00,24.77,24.82,24.71,24.73,199000.0,19.2959,19.3349,19.2492,19.2648,199000.0
2013-12-18 09:40:00,24.73,24.73,24.68,24.73,251400.0,19.2648,19.2648,19.2258,19.2648,251400.0
2013-12-18 09:45:00,24.73,24.77,24.72,24.75,407600.0,19.2648,19.2959,19.257,19.2804,407600.0
2013-12-18 09:50:00,24.76,24.77,24.75,24.76,251200.0,19.2881,19.2959,19.2804,19.2881,251200.0
2013-12-18 09:55:00,24.77,24.78,24.75,24.77,224400.0,19.2959,19.3037,19.2804,19.2959,224400.0
2013-12-18 10:00:00,24.77,24.78,24.73,24.77,236600.0,19.2959,19.3037,19.2648,19.2959,236600.0
2013-12-18 10:05:00,24.77,24.85,24.77,24.84,220600.0,19.2959,19.3583,19.2959,19.3505,220600.0
2013-12-18 10:10:00,24.84,24.84,24.78,24.78,108000.0,19.3505,19.3505,19.3037,19.3037,108000.0
2013-12-18 10:15:00,24.78,24.8,24.77,24.79,215200.0,19.3037,19.3193,19.2959,19.3115,215200.0
2013-12-18 10:20:00,24.79,24.79,24.77,24.79,155600.0,19.3115,19.3115,19.2959,19.3115,155600.0
2013-12-18 10:25:00,24.79,24.8,24.77,24.78,172200.0,19.3115,19.3193,19.2959,19.3037,172200.0
2013-12-18 10:30:00,24.78,24.79,24.78,24.78,95800.0,19.3037,19.3115,19.3037,19.3037,95800.0
2013-12-18 10:35:00,24.78,24.79,24.77,24.79,100200.0,19.3037,19.3115,19.2959,19.3115,100200.0
2013-12-18 10:40:00,24.79,24.79,24.77,24.78,127200.0,19.3115,19.3115,19.2959,19.3037,127200.0
2013-12-18 10:45:00,24.77,24.78,24.75,24.75,149200.0,19.2959,19.3037,19.2804,19.2804,149200.0
2013-12-18 10:50:00,24.75,24.75,24.72,24.75,117600.0,19.2804,19.2804,19.257,19.2804,117600.0
2013-12-18 10:55:00,24.75,24.75,24.74,24.75,67000.0,19.2804,19.2804,19.2726,19.2804,67000.0
2013-12-18 11:00:00,24.74,24.74,24.72,24.73,106600.0,19.2726,19.2726,19.257,19.2648,106600.0
2013-12-18 11:05:00,24.73,24.76,24.73,24.76,120000.0,19.2648,19.2881,19.2648,19.2881,120000.0
2013-12-18 11:10:00,24.76,24.77,24.75,24.76,150600.0,19.2881,19.2959,19.2804,19.2881,150600.0
2013-12-18 11:15:00,24.77,24.77,24.76,24.76,99000.0,19.2959,19.2959,19.2881,19.2881,99000.0
2013-12-18 11:20:00,24.77,24.78,24.77,24.78,133000.0,19.2959,19.3037,19.2959,19.3037,133000.0
2013-12-18 11:25:00,24.77,24.8,24.77,24.79,245200.0,19.2959,19.3193,19.2959,19.3115,245200.0
2013-12-18 11:30:00,24.8,24.81,24.79,24.81,326200.0,19.3193,19.3271,19.3115,19.3271,326200.0
2013-12-18 11:35:00,24.81,24.84,24.81,24.83,381200.0,19.3271,19.3505,19.3271,19.3427,381200.0
2013-12-18 11:40:00,24.83,24.85,24.83,24.83,320400.0,19.3427,19.3583,19.3427,19.3427,320400.0
2013-12-18 11:45:00,24.84,24.85,24.82,24.83,378400.0,19.3505,19.3583,19.3349,19.3427,378400.0
2013-12-18 11:50:00,24.83,24.83,24.8,24.81,104400.0,19.3427,19.3427,19.3193,19.3271,104400.0
2013-12-18 11:55:00,24.8,24.81,24.77,24.77,91000.0,19.3193,19.3271,19.2959,19.2959,91000.0
2013-12-18 12:00:00,24.77,24.81,24.77,24.8,213000.0,19.2959,19.3271,19.2959,19.3193,213000.0
2013-12-18 12:05:00,24.81,24.81,24.81,24.81,37000.0,19.3271,19.3271,19.3271,19.3271,37000.0
2013-12-18 12:10:00,24.81,24.83,24.81,24.82,101800.0,19.3271,19.3427,19.3271,19.3349,101800.0
2013-12-18 12:15:00,24.82,24.82,24.79,24.79,173400.0,19.3349,19.3349,19.3115,19.3115,173400.0
2013-12-18 12:20:00,24.79,24.8,24.77,24.78,177000.0,19.3115,19.3193,19.2959,19.3037,177000.0
2013-12-18 12:25:00,24.77,24.78,24.76,24.77,114000.0,19.2959,19.3037,19.2881,19.2959,114000.0
2013-12-18 12:30:00,24.77,24.77,24.75,24.75,176600.0,19.2959,19.2959,19.2804,19.2804,176600.0
2013-12-18 12:35:00,24.75,24.77,24.75,24.76,122800.0,19.2804,19.2959,19.2804,19.2881,122800.0
2013-12-18 12:40:00,24.76,24.77,24.71,24.71,239000.0,19.2881,19.2959,19.2492,19.2492,239000.0
2013-12-18 12:45:00,24.71,24.73,24.7,24.72,80800.0,19.2492,19.2648,19.2414,19.257,80800.0
2013-12-18 12:50:00,24.72,24.72,24.69,24.7,50400.0,19.257,19.257,19.2336,19.2414,50400.0
2013-12-18 12:55:00,24.71,24.71,24.66,24.69,192800.0,19.2492,19.2492,19.2102,19.2336,192800.0
2013-12-18 13:00:00,24.68,24.68,24.61,24.65,280000.0,19.2258,19.2258,19.1713,19.2025,280000.0
2013-12-18 13:05:00,24.65,24.66,24.63,24.65,154600.0,19.2025,19.2102,19.1869,19.2025,154600.0
2013-12-18 13:10:00,24.65,24.65,24.54,24.56,930400.0,19.2025,19.2025,19.1168,19.1323,930400.0
2013-12-18 13:15:00,24.56,24.59,24.56,24.57,142400.0,19.1323,19.1557,19.1323,19.1401,142400.0
2013-12-18 13:20:00,24.57,24.58,24.55,24.58,226800.0,19.1401,19.1479,19.1246,19.1479,226800.0
2013-12-18 13:25:00,24.58,24.65,24.57,24.65,249600.0,19.1479,19.2025,19.1401,19.2025,249600.0
2013-12-18 13:30:00,24.64,24.65,24.63,24.63,136200.0,19.1947,19.2025,19.1869,19.1869,136200.0
2013-12-18 13:35:00,24.63,24.64,24.61,24.63,173600.0,19.1869,19.1947,19.1713,19.1869,173600.0
2013-12-18 13:40:00,24.63,24.64,24.61,24.63,173400.0,19.1869,19.1947,19.1713,19.1869,173400.0
2013-12-18 13:45:00,24.63,24.64,24.63,24.63,96400.0,19.1869,19.1947,19.1869,19.1869,96400.0
2013-12-18 13:50:00,24.64,24.65,24.63,24.65,91000.0,19.1947,19.2025,19.1869,19.2025,91000.0
2013-12-18 13:55:00,24.64,24.78,24.61,24.64,292200.0,19.1947,19.3037,19.1713,19.1947,292200.0
2013-12-18 14:00:00,24.64,24.77,24.35,24.73,796800.0,19.1947,19.2959,18.9688,19.2648,796800.0
2013-12-18 14:05:00,24.74,24.92,24.71,24.86,393600.0,19.2726,19.4128,19.2492,19.3661,393600.0
2013-12-18 14:10:00,24.88,24.89,24.79,24.79,252400.0,19.3816,19.3894,19.3115,19.3115,252400.0
2013-12-18 14:15:00,24.79,24.84,24.77,24.83,181000.0,19.3115,19.3505,19.2959,19.3427,181000.0
2013-12-18 14:20:00,24.83,24.88,24.81,24.86,326000.0,19.3427,19.3816,19.3271,19.3661,326000.0
2013-12-18 14:25:00,24.88,24.88,24.81,24.82,234600.0,19.3816,19.3816,19.3271,19.3349,234600.0
2013-12-18 14:30:00,24.82,24.88,24.82,24.87,247000.0,19.3349,19.3816,19.3349,19.3738,247000.0
2013-12-18 14:35:00,24.88,24.95,24.87,24.95,460200.0,19.3816,19.4362,19.3738,19.4362,460200.0
2013-12-18 14:40:00,24.95,24.96,24.9,24.93,307400.0,19.4362,19.444,19.3972,19.4206,307400.0
2013-12-18 14:45:00,24.93,24.95,24.9,24.9,268800.0,19.4206,19.4362,19.3972,19.3972,268800.0
2013-12-18 14:50:00,24.91,24.92,24.88,24.91,242400.0,19.405,19.4128,19.3816,19.405,242400.0
2013-12-18 14:55:00,24.91,24.95,24.9,24.93,314600.0,19.405,19.4362,19.3972,19.4206,314600.0
2013-12-18 15:00:00,24.93,24.97,24.92,24.96,924400.0,19.4206,19.4517,19.4128,19.444,924400.0
2013-12-18 15:05:00,24.96,24.99,24.96,24.97,549600.0,19.444,19.4673,19.444,19.4517,549600.0
2013-12-18 15:10:00,24.97,25.04,24.97,25.02,1092400.0,19.4517,19.5063,19.4517,19.4907,1092400.0
2013-12-18 15:15:00,25.02,25.05,25.02,25.03,492200.0,19.4907,19.5141,19.4907,19.4985,492200.0
2013-12-18 15:20:00,25.03,25.05,25.02,25.02,362800.0,19.4985,19.5141,19.4907,19.4907,362800.0
2013-12-18 15:25:00,25.03,25.04,24.98,25.01,338600.0,19.4985,19.5063,19.4595,19.4829,338600.0
2013-12-18 15:30:00,25.02,25.04,25.01,25.03,308200.0,19.4907,19.5063,19.4829,19.4985,308200.0
2013-12-18 15:35:00,25.03,25.11,25.02,25.1,723400.0,19.4985,19.5608,19.4907,19.553,723400.0
2013-12-18 15:40:00,25.11,25.13,25.09,25.12,854800.0,19.5608,19.5764,19.5452,19.5686,854800.0
2013-12-18 15:45:00,25.12,25.15,25.11,25.11,704600.0,19.5686,19.592,19.5608,19.5608,704600.0
2013-12-18 15:50:00,25.11,25.12,25.07,25.08,888400.0,19.5608,19.5686,19.5296,19.5374,888400.0
2013-12-18 15:55:00,25.08,25.14,25.07,25.14,1699200.0,19.5374,19.5842,19.5296,19.5842,1699200.0
2013-12-19 09:30:00,25.0,25.21,24.99,25.2,543400.0,19.4751,19.6387,19.4673,19.6309,543400.0
2013-12-19 09:35:00,25.19,25.21,25.14,25.16,289200.0,19.6231,19.6387,19.5842,19.5998,289200.0
2013-12-19 09:40:00,25.16,25.2,25.08,25.17,372600.0,19.5998,19.6309,19.5374,19.6075,372600.0
2013-12-19 09:45:00,25.17,25.18,25.05,25.05,280600.0,19.6075,19.6153,19.5141,19.5141,280600.0
2013-12-19 09:50:00,25.06,25.16,25.04,25.14,224800.0,19.5219,19.5998,19.5063,19.5842,224800.0
2013-12-19 09:55:00,25.14,25.16,25.11,25.13,162200.0,19.5842,19.5998,19.5608,19.5764,162200.0
2013-12-19 10:00:00,25.14,25.21,25.13,25.21,403000.0,19.5842,19.6387,19.5764,19.6387,403000.0
2013-12-19 10:05:00,25.21,25.22,25.18,25.19,304200.0,19.6387,19.6465,19.6153,19.6231,304200.0
2013-12-19 10:10:00,25.19,25.21,25.05,25.06,373000.0,19.6231,19.6387,19.5141,19.5219,373000.0
2013-12-19 10:15:00,25.07,25.08,25.02,25.08,321000.0,19.5296,19.5374,19.4907,19.5374,321000.0
2013-12-19 10:20:00,25.08,25.16,25.08,25.16,207400.0,19.5374,19.5998,19.5374,19.5998,207400.0
2013-12-19 10:25:00,25.16,25.2,25.16,25.18,227200.0,19.5998,19.6309,19.5998,19.6153,227200.0
2013-12-19 10:30:00,25.18,25.21,25.15,25.2,216800.0,19.6153,19.6387,19.592,19.6309,216800.0
2013-12-19 10:35:00,25.2,25.2,25.16,25.19,131000.0,19.6309,19.6309,19.5998,19.6231,131000.0
2013-12-19 10:40:00,25.18,25.2,25.16,25.18,403600.0,19.6153,19.6309,19.5998,19.6153,403600.0
2013-12-19 10:45:00,25.18,25.23,25.17,25.22,294600.0,19.6153,19.6543,19.6075,19.6465,294600.0
2013-12-19 10:50:00,25.22,25.23,25.2,25.2,128200.0,19.6465,19.6543,19.6309,19.6309,128200.0
2013-12-19 10:55:00,25.21,25.24,25.2,25.21,107400.0,19.6387,19.6621,19.6309,19.6387,107400.0
2013-12-19 11:00:00,25.21,25.24,25.21,25.22,111800.0,19.6387,19.6621,19.6387,19.6465,111800.0
2013-12-19 11:05:00,25.22,25.24,25.21,25.24,86600.0,19.6465,19.6621,19.6387,19.6621,86600.0
2013-12-19 11:10:00,25.24,25.25,25.22,25.23,135000.0,19.6621,19.6699,19.6465,19.6543,135000.0
2013-12-19 11:15:00,25.23,25.24,25.22,25.23,85600.0,19.6543,19.6621,19.6465,19.6543,85600.0
2013-12-19 11:20:00,25.23,25.24,25.21,25.23,114400.0,19.6543,19.6621,19.6387,19.6543,114400.0
2013-12-19 11:25:00,25.23,25.25,25.21,25.24,107400.0,19.6543,19.6699,19.6387,19.6621,107400.0
2013-12-19 11:30:00,25.24,25.26,25.22,25.23,170400.0,19.6621,19.6777,19.6465,19.6543,170400.0
2013-12-19 11:35:00,25.24,25.26,25.23,25.24,112400.0,19.6621,19.6777,19.6543,19.6621,112400.0
2013-12-19 11:40:00,25.24,25.27,25.24,25.26,329200.0,19.6621,19.6854,19.6621,19.6777,329200.0
2013-12-19 11:45:00,25.26,25.27,25.22,25.23,131000.0,19.6777,19.6854,19.6465,19.6543,131000.0
2013-12-19 11:50:00,25.23,25.25,25.22,25.24,72800.0,19.6543,19.6699,19.6465,19.6621,72800.0
2013-12-19 11:55:00,25.25,25.25,25.22,25.22,84400.0,19.6699,19.6699,19.6465,19.6465,84400.0
2013-12-19 12:00:00,25.22,25.24,25.22,25.22,139400.0,19.6465,19.6621,19.6465,19.6465,139400.0
2013-12-19 12:05:00,25.22,25.26,25.22,25.25,114400.0,19.6465,19.6777,19.6465,19.6699,114400.0
2013-12-19 12:10:00,25.25,25.25,25.22,25.25,105600.0,19.6699,19.6699,19.6465,19.6699,105600.0
2013-12-19 12:15:00,25.25,25.27,25.24,25.27,116000.0,19.6699,19.6854,19.6621,19.6854,116000.0
2013-12-19 12:20:00,25.27,25.27,25.24,25.26,213200.0,19.6854,19.6854,19.6621,19.6777,213200.0
2013-12-19 12:25:00,25.27,25.27,25.23,25.25,164000.0,19.6854,19.6854,19.6543,19.6699,164000.0
2013-12-19 12:30:00,25.25,25.26,25.21,25.22,116600.0,19.6699,19.6777,19.6387,19.6465,116600.0
2013-12-19 12:35:00,25.22,25.23,25.21,25.21,82800.0,19.6465,19.6543,19.6387,19.6387,82800.0
2013-12-19 12:40:00,25.21,25.22,25.2,25.22,142000.0,19.6387,19.6465,19.6309,19.6465,142000.0
2013-12-19 12:45:00,25.22,25.23,25.22,25.23,40000.0,19.6465,19.6543,19.6465,19.6543,40000.0
2013-12-19 12:50:00,25.22,25.24,25.22,25.24,66800.0,19.6465,19.6621,19.6465,19.6621,66800.0
2013-12-19 12:55:00,25.24,25.24,25.23,25.23,58800.0,19.6621,19.6621,19.6543,19.6543,58800.0
2013-12-19 13:00:00,25.23,25.23,25.22,25.22,141800.0,19.6543,19.6543,19.6465,19.6465,141800.0
2013-12-19 13:05:00,25.22,25.26,25.22,25.25,200400.0,19.6465,19.6777,19.6465,19.6699,200400.0
2013-12-19 13:10:00,25.25,25.28,25.25,25.28,230000.0,19.6699,19.6932,19.6699,19.6932,230000.0
2013-12-19 13:15:00,25.28,25.32,25.28,25.3,269200.0,19.6932,19.7244,19.6932,19.7088,269200.0
2013-12-19 13:20:00,25.29,25.3,25.27,25.3,206800.0,19.701,19.7088,19.6854,19.7088,206800.0
2013-12-19 13:25:00,25.3,25.31,25.3,25.31,89000.0,19.7088,19.7166,19.7088,19.7166,89000.0
2013-12-19 13:30:00,25.31,25.32,25.3,25.32,174400.0,19.7166,19.7244,19.7088,19.7244,174400.0
2013-12-19 13:35:00,25.32,25.34,25.3,25.33,163800.0,19.7244,19.74,19.7088,19.7322,163800.0
2013-12-19 13:40:00,25.33,25.35,25.33,25.35,150800.0,19.7322,19.7478,19.7322,19.7478,150800.0
2013-12-19 13:45:00,25.35,25.35,25.32,25.35,327000.0,19.7478,19.7478,19.7244,19.7478,327000.0
2013-12-19 13:50:00,25.35,25.36,25.34,25.35,190800.0,19.7478,19.7556,19.74,19.7478,190800.0
2013-12-19 13:55:00,25.35,25.37,25.35,25.35,249200.0,19.7478,19.7633,19.7478,19.7478,249200.0
2013-12-19 14:00:00,25.35,25.38,25.35,25.35,222200.0,19.7478,19.7711,19.7478,19.7478,222200.0
2013-12-19 14:05:00,25.36,25.37,25.35,25.37,214800.0,19.7556,19.7633,19.7478,19.7633,214800.0
2013-12-19 14:10:00,25.36,25.38,25.34,25.35,112600.0,19.7556,19.7711,19.74,19.7478,112600.0
2013-12-19 14:15:00,25.35,25.35,25.3,25.31,111800.0,19.7478,19.7478,19.7088,19.7166,111800.0
2013-12-19 14:20:00,25.31,25.31,25.27,25.29,106000.0,19.7166,19.7166,19.6854,19.701,106000.0
2013-12-19 14:25:00,25.28,25.3,25.27,25.28,103800.0,19.6932,19.7088,19.6854,19.6932,103800.0
2013-12-19 14:30:00,25.28,25.31,25.27,25.3,207600.0,19.6932,19.7166,19.6854,19.7088,207600.0
2013-12-19 14:35:00,25.31,25.32,25.29,25.32,154600.0,19.7166,19.7244,19.701,19.7244,154600.0
2013-12-19 14:40:00,25.32,25.34,25.31,25.32,243200.0,19.7244,19.74,19.7166,19.7244,243200.0
2013-12-19 14:45:00,25.33,25.35,25.32,25.34,273800.0,19.7322,19.7478,19.7244,19.74,273800.0
2013-12-19 14:50:00,25.34,25.36,25.34,25.36,354000.0,19.74,19.7556,19.74,19.7556,354000.0
2013-12-19 14:55:00,25.35,25.37,25.35,25.36,299000.0,19.7478,19.7633,19.7478,19.7556,299000.0
2013-12-19 15:00:00,25.36,25.38,25.36,25.36,402800.0,19.7556,19.7711,19.7556,19.7556,402800.0
2013-12-19 15:05:00,25.36,25.36,25.35,25.35,241600.0,19.7556,19.7556,19.7478,19.7478,241600.0
2013-12-19 15:10:00,25.35,25.38,25.35,25.37,167000.0,19.7478,19.7711,19.7478,19.7633,167000.0
2013-12-19 15:15:00,25.37,25.39,25.36,25.38,203600.0,19.7633,19.7789,19.7556,19.7711,203600.0
2013-12-19 15:20:00,25.38,25.38,25.35,25.36,236800.0,19.7711,19.7711,19.7478,19.7556,236800.0
2013-12-19 15:25:00,25.36,25.36,25.33,25.34,175000.0,19.7556,19.7556,19.7322,19.74,175000.0
2013-12-19 15:30:00,25.34,25.35,25.33,25.35,214200.0,19.74,19.7478,19.7322,19.7478,214200.0
2013-12-19 15:35:00,25.35,25.38,25.35,25.38,370200.0,19.7478,19.7711,19.7478,19.7711,370200.0
2013-12-19 15:40:00,25.37,25.39,25.36,25.36,332600.0,19.7633,19.7789,19.7556,19.7556,332600.0
2013-12-19 15:45:00,25.36,25.36,25.34,25.35,458800.0,19.7556,19.7556,19.74,19.7478,458800.0
2013-12-19 15:50:00,25.35,25.36,25.34,25.36,954200.0,19.7478,19.7556,19.74,19.7556,954200.0
2013-12-19 15:55:00,25.36,25.41,25.36,25.39,1777800.0,19.7556,19.7945,19.7556,19.7789,1777800.0
2013-12-20 09:30:00,25.46,25.5,25.31,25.48,7268200.0,19.8335,19.8646,19.7166,19.849,7268200.0
2013-12-20 09:35:00,25.48,25.5,25.46,25.48,189200.0,19.849,19.8646,19.8335,19.849,189200.0
2013-12-20 09:40:00,25.48,25.56,25.47,25.55,228000.0,19.849,19.9114,19.8412,19.9036,228000.0
2013-12-20 09:45:00,25.55,25.58,25.53,25.55,364000.0,19.9036,19.9269,19.888,19.9036,364000.0
2013-12-20 09:50:00,25.55,25.57,25.54,25.57,314400.0,19.9036,19.9191,19.8958,19.9191,314400.0
2013-12-20 09:55:00,25.57,25.61,25.56,25.58,320800.0,19.9191,19.9503,19.9114,19.9269,320800.0
2013-12-20 10:00:00,25.58,25.58,25.55,25.56,420400.0,19.9269,19.9269,19.9036,19.9114,420400.0
2013-12-20 10:05:00,25.56,25.59,25.55,25.57,298400.0,19.9114,19.9347,19.9036,19.9191,298400.0
2013-12-20 10:10:00,25.56,25.57,25.54,25.55,325400.0,19.9114,19.9191,19.8958,19.9036,325400.0
2013-12-20 10:15:00,25.55,25.56,25.53,25.55,346800.0,19.9036,19.9114,19.888,19.9036,346800.0
2013-12-20 10:20:00,25.55,25.56,25.53,25.54,174400.0,19.9036,19.9114,19.888,19.8958,174400.0
2013-12-20 10:25:00,25.54,25.58,25.52,25.57,185400.0,19.8958,19.9269,19.8802,19.9191,185400.0
2013-12-20 10:30:00,25.57,25.58,25.55,25.57,235000.0,19.9191,19.9269,19.9036,19.9191,235000.0
2013-12-20 10:35:00,25.57,25.59,25.55,25.58,276200.0,19.9191,19.9347,19.9036,19.9269,276200.0
2013-12-20 10:40:00,25.58,25.6,25.57,25.58,168000.0,19.9269,19.9425,19.9191,19.9269,168000.0
2013-12-20 10:45:00,25.59,25.6,25.56,25.56,211200.0,19.9347,19.9425,19.9114,19.9114,211200.0
2013-12-20 10:50:00,25.56,25.58,25.55,25.57,99600.0,19.9114,19.9269,19.9036,19.9191,99600.0
2013-12-20 10:55:00,25.58,25.6,25.57,25.59,181400.0,19.9269,19.9425,19.9191,19.9347,181400.0
2013-12-20 11:00:00,25.59,25.6,25.57,25.58,180600.0,19.9347,19.9425,19.9191,19.9269,180600.0
2013-12-20 11:05:00,25.57,25.6,25.57,25.59,141000.0,19.9191,19.9425,19.9191,19.9347,141000.0
2013-12-20 11:10:00,25.59,25.59,25.58,25.58,215600.0,19.9347,19.9347,19.9269,19.9269,215600.0
2013-12-20 11:15:00,25.58,25.59,25.58,25.59,225200.0,19.9269,19.9347,19.9269,19.9347,225200.0
2013-12-20 11:20:00,25.58,25.59,25.57,25.59,267600.0,19.9269,19.9347,19.9191,19.9347,267600.0
2013-12-20 11:25:00,25.59,25.59,25.54,25.54,176600.0,19.9347,19.9347,19.8958,19.8958,176600.0
2013-12-20 11:30:00,25.55,25.58,25.54,25.54,275200.0,19.9036,19.9269,19.8958,19.8958,275200.0
2013-12-20 11:35:00,25.55,25.56,25.54,25.56,241800.0,19.9036,19.9114,19.8958,19.9114,241800.0
2013-12-20 11:40:00,25.56,25.6,25.56,25.59,148400.0,19.9114,19.9425,19.9114,19.9347,148400.0
2013-12-20 11:45:00,25.6,25.61,25.59,25.61,111200.0,19.9425,19.9503,19.9347,19.9503,111200.0
2013-12-20 11:50:00,25.61,25.62,25.59,25.59,230000.0,19.9503,19.9581,19.9347,19.9347,230000.0
2013-12-20 11:55:00,25.59,25.59,25.56,25.59,146200.0,19.9347,19.9347,19.9114,19.9347,146200.0
2013-12-20 12:00:00,25.59,25.6,25.59,25.59,95600.0,19.9347,19.9425,19.9347,19.9347,95600.0
2013-12-20 12:05:00,25.59,25.59,25.57,25.58,94200.0,19.9347,19.9347,19.9191,19.9269,94200.0
2013-12-20 12:10:00,25.58,25.61,25.58,25.6,114400.0,19.9269,19.9503,19.9269,19.9425,114400.0
2013-12-20 12:15:00,25.6,25.61,25.6,25.61,95800.0,19.9425,19.9503,19.9425,19.9503,95800.0
2013-12-20 12:20:00,25.61,25.61,25.6,25.6,98800.0,19.9503,19.9503,19.9425,19.9425,98800.0
2013-12-20 12:25:00,25.61,25.63,25.6,25.63,134400.0,19.9503,19.9659,19.9425,19.9659,134400.0
2013-12-20 12:30:00,25.63,25.63,25.63,25.63,83200.0,19.9659,19.9659,19.9659,19.9659,83200.0
2013-12-20 12:35:00,25.63,25.65,25.63,25.64,331400.0,19.9659,19.9815,19.9659,19.9737,331400.0
2013-12-20 12:40:00,25.64,25.64,25.61,25.61,152200.0,19.9737,19.9737,19.9503,19.9503,152200.0
2013-12-20 12:45:00,25.61,25.61,25.59,25.6,335200.0,19.9503,19.9503,19.9347,19.9425,335200.0
2013-12-20 12:50:00,25.6,25.61,25.6,25.61,40600.0,19.9425,19.9503,19.9425,19.9503,40600.0
2013-12-20 12:55:00,25.61,25.61,25.58,25.58,196400.0,19.9503,19.9503,19.9269,19.9269,196400.0
2013-12-20 13:00:00,25.58,25.6,25.58,25.58,155600.0,19.9269,19.9425,19.9269,19.9269,155600.0
2013-12-20 13:05:00,25.58,25.58,25.56,25.58,135800.0,19.9269,19.9269,19.9114,19.9269,135800.0
2013-12-20 13:10:00,25.58,25.61,25.57,25.6,330800.0,19.9269,19.9503,19.9191,19.9425,330800.0
2013-12-20 13:15:00,25.6,25.61,25.6,25.6,218600.0,19.9425,19.9503,19.9425,19.9425,218600.0
2013-12-20 13:20:00,25.61,25.61,25.59,25.61,143400.0,19.9503,19.9503,19.9347,19.9503,143400.0
2013-12-20 13:25:00,25.61,25.61,25.6,25.6,86200.0,19.9503,19.9503,19.9425,19.9425,86200.0
2013-12-20 13:30:00,25.61,25.61,25.57,25.58,393200.0,19.9503,19.9503,19.9191,19.9269,393200.0
2013-12-20 13:35:00,25.58,25.59,25.58,25.58,191000.0,19.9269,19.9347,19.9269,19.9269,191000.0
2013-12-20 13:40:00,25.59,25.59,25.58,25.58,60600.0,19.9347,19.9347,19.9269,19.9269,60600.0
2013-12-20 13:45:00,25.58,25.59,25.58,25.59,109200.0,19.9269,19.9347,19.9269,19.9347,109200.0
2013-12-20 13:50:00,25.58,25.59,25.58,25.58,44600.0,19.9269,19.9347,19.9269,19.9269,44600.0
2013-12-20 13:55:00,25.58,25.59,25.58,25.59,124800.0,19.9269,19.9347,19.9269,19.9347,124800.0
2013-12-20 14:00:00,25.59,25.6,25.59,25.59,242000.0,19.9347,19.9425,19.9347,19.9347,242000.0
2013-12-20 14:05:00,25.59,25.61,25.59,25.6,267400.0,19.9347,19.9503,19.9347,19.9425,267400.0
2013-12-20 14:10:00,25.6,25.61,25.58,25.58,262800.0,19.9425,19.9503,19.9269,19.9269,262800.0
2013-12-20 14:15:00,25.58,25.62,25.58,25.62,174200.0,19.9269,19.9581,19.9269,19.9581,174200.0
2013-12-20 14:20:00,25.62,25.62,25.61,25.61,223600.0,19.9581,19.9581,19.9503,19.9503,223600.0
2013-12-20 14:25:00,25.61,25.61,25.58,25.6,183600.0,19.9503,19.9503,19.9269,19.9425,183600.0
2013-12-20 14:30:00,25.6,25.61,25.59,25.59,175200.0,19.9425,19.9503,19.9347,19.9347,175200.0
2013-12-20 14:35:00,25.6,25.6,25.59,25.6,152000.0,19.9425,19.9425,19.9347,19.9425,152000.0
2013-12-20 14:40:00,25.6,25.6,25.59,25.6,129000.0,19.9425,19.9425,19.9347,19.9425,129000.0
2013-12-20 14:45:00,25.61,25.61,25.58,25.59,173400.0,19.9503,19.9503,19.9269,19.9347,173400.0
2013-12-20 14:50:00,25.6,25.61,25.59,25.59,234800.0,19.9425,19.9503,19.9347,19.9347,234800.0
2013-12-20 14:55:00,25.59,25.6,25.58,25.59,129000.0,19.9347,19.9425,19.9269,19.9347,129000.0
2013-12-20 15:00:00,25.59,25.59,25.56,25.58,126000.0,19.9347,19.9347,19.9114,19.9269,126000.0
2013-12-20 15:05:00,25.58,25.59,25.57,25.59,108200.0,19.9269,19.9347,19.9191,19.9347,108200.0
2013-12-20 15:10:00,25.58,25.59,25.58,25.59,137200.0,19.9269,19.9347,19.9269,19.9347,137200.0
2013-12-20 15:15:00,25.59,25.59,25.57,25.57,136800.0,19.9347,19.9347,19.9191,19.9191,136800.0
2013-12-20 15:20:00,25.57,25.58,25.55,25.56,284200.0,19.9191,19.9269,19.9036,19.9114,284200.0
2013-12-20 15:25:00,25.56,25.56,25.52,25.52,349800.0,19.9114,19.9114,19.8802,19.8802,349800.0
2013-12-20 15:30:00,25.52,25.53,25.5,25.53,680000.0,19.8802,19.888,19.8646,19.888,680000.0
2013-12-20 15:35:00,25.53,25.55,25.53,25.55,353400.0,19.888,19.9036,19.888,19.9036,353400.0
2013-12-20 15:40:00,25.55,25.56,25.51,25.51,313400.0,19.9036,19.9114,19.8724,19.8724,313400.0
2013-12-20 15:45:00,25.52,25.54,25.49,25.5,738800.0,19.8802,19.8958,19.8568,19.8646,738800.0
2013-12-20 15:50:00,25.5,25.52,25.43,25.46,1598200.0,19.8646,19.8802,19.8101,19.8335,1598200.0
2013-12-20 15:55:00,25.46,25.49,25.44,25.47,1781000.0,19.8335,19.8568,19.8179,19.8412,1781000.0
2013-12-23 09:30:00,25.49,25.62,25.48,25.6,293800.0,19.8568,19.9581,19.849,19.9425,293800.0
2013-12-23 09:35:00,25.61,25.7,25.56,25.7,305400.0,19.9503,20.0204,19.9114,20.0204,305400.0
2013-12-23 09:40:00,25.68,25.73,25.67,25.71,277400.0,20.0048,20.0438,19.997,20.0282,277400.0
2013-12-23 09:45:00,25.7,25.71,25.63,25.64,452600.0,20.0204,20.0282,19.9659,19.9737,452600.0
2013-12-23 09:50:00,25.64,25.67,25.55,25.55,162200.0,19.9737,19.997,19.9036,19.9036,162200.0
2013-12-23 09:55:00,25.56,25.59,25.55,25.58,138400.0,19.9114,19.9347,19.9036,19.9269,138400.0
2013-12-23 10:00:00,25.57,25.6,25.55,25.58,221200.0,19.9191,19.9425,19.9036,19.9269,221200.0
2013-12-23 10:05:00,25.58,25.59,25.55,25.57,226600.0,19.9269,19.9347,19.9036,19.9191,226600.0
2013-12-23 10:10:00,25.57,25.6,25.55,25.56,284400.0,19.9191,19.9425,19.9036,19.9114,284400.0
2013-12-23 10:15:00,25.56,25.56,25.49,25.5,173400.0,19.9114,19.9114,19.8568,19.8646,173400.0
2013-12-23 10:20:00,25.5,25.54,25.49,25.54,157400.0,19.8646,19.8958,19.8568,19.8958,157400.0
2013-12-23 10:25:00,25.54,25.57,25.53,25.55,214600.0,19.8958,19.9191,19.888,19.9036,214600.0
2013-12-23 10:30:00,25.55,25.56,25.54,25.56,185800.0,19.9036,19.9114,19.8958,19.9114,185800.0
2013-12-23 10:35:00,25.55,25.55,25.5,25.52,280000.0,19.9036,19.9036,19.8646,19.8802,280000.0
2013-12-23 10:40:00,25.52,25.52,25.5,25.52,162200.0,19.8802,19.8802,19.8646,19.8802,162200.0
2013-12-23 10:45:00,25.52,25.52,25.49,25.5,164200.0,19.8802,19.8802,19.8568,19.8646,164200.0
2013-12-23 10:50:00,25.5,25.5,25.48,25.5,112400.0,19.8646,19.8646,19.849,19.8646,112400.0
2013-12-23 10:55:00,25.5,25.51,25.49,25.49,103800.0,19.8646,19.8724,19.8568,19.8568,103800.0
2013-12-23 11:00:00,25.49,25.5,25.48,25.5,104600.0,19.8568,19.8646,19.849,19.8646,104600.0
2013-12-23 11:05:00,25.5,25.5,25.49,25.49,81200.0,19.8646,19.8646,19.8568,19.8568,81200.0
2013-12-23 11:10:00,25.49,25.5,25.48,25.49,47000.0,19.8568,19.8646,19.849,19.8568,47000.0
2013-12-23 11:15:00,25.49,25.5,25.49,25.5,73800.0,19.8568,19.8646,19.8568,19.8646,73800.0
2013-12-23 11:20:00,25.5,25.5,25.49,25.49,37200.0,19.8646,19.8646,19.8568,19.8568,37200.0
2013-12-23 11:25:00,25.49,25.5,25.48,25.5,103200.0,19.8568,19.8646,19.849,19.8646,103200.0
2013-12-23 11:30:00,25.5,25.5,25.48,25.48,93000.0,19.8646,19.8646,19.849,19.849,93000.0
2013-12-23 11:35:00,25.48,25.49,25.47,25.48,48400.0,19.849,19.8568,19.8412,19.849,48400.0
2013-12-23 11:40:00,25.48,25.5,25.48,25.48,118000.0,19.849,19.8646,19.849,19.849,118000.0
2013-12-23 11:45:00,25.48,25.48,25.45,25.45,144800.0,19.849,19.849,19.8257,19.8257,144800.0
2013-12-23 11:50:00,25.45,25.47,25.45,25.46,71400.0,19.8257,19.8412,19.8257,19.8335,71400.0
2013-12-23 11:55:00,25.46,25.49,25.45,25.48,74800.0,19.8335,19.8568,19.8257,19.849,74800.0
2013-12-23 12:00:00,25.48,25.5,25.48,25.48,31800.0,19.849,19.8646,19.849,19.849,31800.0
2013-12-23 12:05:00,25.48,25.5,25.48,25.48,51800.0,19.849,19.8646,19.849,19.849,51800.0
2013-12-23 12:10:00,25.48,25.5,25.48,25.5,67400.0,19.849,19.8646,19.849,19.8646,67400.0
2013-12-23 12:15:00,25.5,25.5,25.49,25.49,76200.0,19.8646,19.8646,19.8568,19.8568,76200.0
2013-12-23 12:20:00,25.49,25.51,25.49,25.51,59600.0,19.8568,19.8724,19.8568,19.8724,59600.0
2013-12-23 12:25:00,25.5,25.51,25.49,25.5,97400.0,19.8646,19.8724,19.8568,19.8646,97400.0
2013-12-23 12:30:00,25.5,25.5,25.49,25.5,56000.0,19.8646,19.8646,19.8568,19.8646,56000.0
2013-12-23 12:35:00,25.49,25.5,25.48,25.48,60800.0,19.8568,19.8646,19.849,19.849,60800.0
2013-12-23 12:40:00,25.48,25.49,25.48,25.48,66400.0,19.849,19.8568,19.849,19.849,66400.0
2013-12-23 12:45:00,25.49,25.49,25.48,25.48,41400.0,19.8568,19.8568,19.849,19.849,41400.0
2013-12-23 12:50:00,25.48,25.49,25.47,25.49,76200.0,19.849,19.8568,19.8412,19.8568,76200.0
2013-12-23 12:55:00,25.49,25.5,25.48,25.5,123000.0,19.8568,19.8646,19.849,19.8646,123000.0
2013-12-23 13:00:00,25.5,25.5,25.49,25.49,33600.0,19.8646,19.8646,19.8568,19.8568,33600.0
2013-12-23 13:05:00,25.49,25.5,25.49,25.5,749000.0,19.8568,19.8646,19.8568,19.8646,749000.0
2013-12-23 13:10:00,25.5,25.52,25.5,25.5,801000.0,19.8646,19.8802,19.8646,19.8646,801000.0
2013-12-23 13:15:00,25.5,25.52,25.49,25.5,186600.0,19.8646,19.8802,19.8568,19.8646,186600.0
2013-12-23 13:20:00,25.5,25.5,25.5,25.5,521000.0,19.8646,19.8646,19.8646,19.8646,521000.0
2013-12-23 13:25:00,25.5,25.5,25.5,25.5,82000.0,19.8646,19.8646,19.8646,19.8646,82000.0
2013-12-23 13:30:00,25.5,25.5,25.5,25.5,245400.0,19.8646,19.8646,19.8646,19.8646,245400.0
2013-12-23 13:35:00,25.5,25.5,25.47,25.47,118200.0,19.8646,19.8646,19.8412,19.8412,118200.0
2013-12-23 13:40:00,25.47,25.5,25.46,25.5,428800.0,19.8412,19.8646,19.8335,19.8646,428800.0
2013-12-23 13:45:00,25.5,25.5,25.47,25.49,114000.0,19.8646,19.8646,19.8412,19.8568,114000.0
2013-12-23 13:50:00,25.49,25.5,25.47,25.47,92200.0,19.8568,19.8646,19.8412,19.8412,92200.0
2013-12-23 13:55:00,25.47,25.49,25.46,25.49,116600.0,19.8412,19.8568,19.8335,19.8568,116600.0
2013-12-23 14:00:00,25.49,25.49,25.47,25.49,92200.0,19.8568,19.8568,19.8412,19.8568,92200.0
2013-12-23 14:05:00,25.49,25.5,25.49,25.49,88800.0,19.8568,19.8646,19.8568,19.8568,88800.0
2013-12-23 14:10:00,25.5,25.5,25.49,25.5,172200.0,19.8646,19.8646,19.8568,19.8646,172200.0
2013-12-23 14:15:00,25.5,25.52,25.5,25.5,335400.0,19.8646,19.8802,19.8646,19.8646,335400.0
2013-12-23 14:20:00,25.5,25.51,25.49,25.5,115400.0,19.8646,19.8724,19.8568,19.8646,115400.0
2013-12-23 14:25:00,25.5,25.5,25.46,25.46,271000.0,19.8646,19.8646,19.8335,19.8335,271000.0
2013-12-23 14:30:00,25.47,25.48,25.45,25.46,112200.0,19.8412,19.849,19.8257,19.8335,112200.0
2013-12-23 14:35:00,25.46,25.47,25.46,25.47,85400.0,19.8335,19.8412,19.8335,19.8412,85400.0
2013-12-23 14:40:00,25.47,25.47,25.45,25.46,65600.0,19.8412,19.8412,19.8257,19.8335,65600.0
2013-12-23 14:45:00,25.46,25.46,25.44,25.46,192000.0,19.8335,19.8335,19.8179,19.8335,192000.0
2013-12-23 14:50:00,25.46,25.47,25.45,25.46,73200.0,19.8335,19.8412,19.8257,19.8335,73200.0
2013-12-23 14:55:00,25.46,25.49,25.46,25.47,124000.0,19.8335,19.8568,19.8335,19.8412,124000.0
2013-12-23 15:00:00,25.47,25.5,25.47,25.5,95400.0,19.8412,19.8646,19.8412,19.8646,95400.0
2013-12-23 15:05:00,25.5,25.5,25.49,25.5,65200.0,19.8646,19.8646,19.8568,19.8646,65200.0
2013-12-23 15:10:00,25.5,25.5,25.49,25.49,111200.0,19.8646,19.8646,19.8568,19.8568,111200.0
2013-12-23 15:15:00,25.5,25.5,25.49,25.5,254000.0,19.8646,19.8646,19.8568,19.8646,254000.0
2013-12-23 15:20:00,25.5,25.5,25.46,25.46,342600.0,19.8646,19.8646,19.8335,19.8335,342600.0
2013-12-23 15:25:00,25.47,25.48,25.45,25.45,179400.0,19.8412,19.849,19.8257,19.8257,179400.0
2013-12-23 15:30:00,25.45,25.46,25.45,25.46,122600.0,19.8257,19.8335,19.8257,19.8335,122600.0
2013-12-23 15:35:00,25.46,25.48,25.46,25.48,145600.0,19.8335,19.849,19.8335,19.849,145600.0
2013-12-23 15:40:00,25.48,25.48,25.47,25.48,120600.0,19.849,19.849,19.8412,19.849,120600.0
2013-12-23 15:45:00,25.48,25.48,25.46,25.48,223800.0,19.849,19.849,19.8335,19.849,223800.0
2013-12-23 15:50:00,25.48,25.49,25.45,25.48,670600.0,19.849,19.8568,19.8257,19.849,670600.0
2013-12-23 15:55:00,25.48,25.5,25.47,25.5,650600.0,19.849,19.8646,19.8412,19.8646,650600.0
2013-12-24 09:30:00,25.46,25.5,25.41,25.42,241400.0,19.8335,19.8646,19.7945,19.8023,241400.0
2013-12-24 09:35:00,25.42,25.5,25.42,25.46,156400.0,19.8023,19.8646,19.8023,19.8335,156400.0
2013-12-24 09:40:00,25.46,25.47,25.41,25.43,112600.0,19.8335,19.8412,19.7945,19.8101,112600.0
2013-12-24 09:45:00,25.43,25.43,25.39,25.42,75000.0,19.8101,19.8101,19.7789,19.8023,75000.0
2013-12-24 09:50:00,25.43,25.43,25.37,25.38,94600.0,19.8101,19.8101,19.7633,19.7711,94600.0
2013-12-24 09:55:00,25.38,25.4,25.36,25.36,89400.0,19.7711,19.7867,19.7556,19.7556,89400.0
2013-12-24 10:00:00,25.36,25.43,25.36,25.43,82800.0,19.7556,19.8101,19.7556,19.8101,82800.0
2013-12-24 10:05:00,25.42,25.44,25.41,25.44,122800.0,19.8023,19.8179,19.7945,19.8179,122800.0
2013-12-24 10:10:00,25.44,25.46,25.41,25.45,503200.0,19.8179,19.8335,19.7945,19.8257,503200.0
2013-12-24 10:15:00,25.45,25.5,25.45,25.5,163000.0,19.8257,19.8646,19.8257,19.8646,163000.0
2013-12-24 10:20:00,25.5,25.5,25.47,25.47,140600.0,19.8646,19.8646,19.8412,19.8412,140600.0
2013-12-24 10:25:00,25.47,25.53,25.47,25.5,159400.0,19.8412,19.888,19.8412,19.8646,159400.0
2013-12-24 10:30:00,25.5,25.5,25.49,25.5,52600.0,19.8646,19.8646,19.8568,19.8646,52600.0
2013-12-24 10:35:00,25.5,25.5,25.49,25.5,64800.0,19.8646,19.8646,19.8568,19.8646,64800.0
2013-12-24 10:40:00,25.5,25.5,25.49,25.5,80600.0,19.8646,19.8646,19.8568,19.8646,80600.0
2013-12-24 10:45:00,25.5,25.53,25.5,25.52,99200.0,19.8646,19.888,19.8646,19.8802,99200.0
2013-12-24 10:50:00,25.52,25.52,25.5,25.5,76000.0,19.8802,19.8802,19.8646,19.8646,76000.0
2013-12-24 10:55:00,25.5,25.51,25.5,25.5,91600.0,19.8646,19.8724,19.8646,19.8646,91600.0
2013-12-24 11:00:00,25.5,25.52,25.49,25.51,111600.0,19.8646,19.8802,19.8568,19.8724,111600.0
2013-12-24 11:05:00,25.5,25.52,25.5,25.5,108000.0,19.8646,19.8802,19.8646,19.8646,108000.0
2013-12-24 11:10:00,25.5,25.52,25.5,25.51,89000.0,19.8646,19.8802,19.8646,19.8724,89000.0
2013-12-24 11:15:00,25.51,25.53,25.5,25.5,291600.0,19.8724,19.888,19.8646,19.8646,291600.0
2013-12-24 11:20:00,25.51,25.54,25.5,25.54,94400.0,19.8724,19.8958,19.8646,19.8958,94400.0
2013-12-24 11:25:00,25.54,25.55,25.53,25.55,74600.0,19.8958,19.9036,19.888,19.9036,74600.0
2013-12-24 11:30:00,25.55,25.59,25.54,25.57,79600.0,19.9036,19.9347,19.8958,19.9191,79600.0
2013-12-24 11:35:00,25.58,25.59,25.57,25.57,98400.0,19.9269,19.9347,19.9191,19.9191,98400.0
2013-12-24 11:40:00,25.56,25.57,25.55,25.55,63600.0,19.9114,19.9191,19.9036,19.9036,63600.0
2013-12-24 11:45:00,25.55,25.57,25.53,25.57,241000.0,19.9036,19.9191,19.888,19.9191,241000.0
2013-12-24 11:50:00,25.57,25.57,25.53,25.53,115200.0,19.9191,19.9191,19.888,19.888,115200.0
2013-12-24 11:55:00,25.53,25.55,25.53,25.55,111200.0,19.888,19.9036,19.888,19.9036,111200.0
2013-12-24 12:00:00,25.55,25.6,25.55,25.58,77800.0,19.9036,19.9425,19.9036,19.9269,77800.0
2013-12-24 12:05:00,25.58,25.59,25.55,25.58,60600.0,19.9269,19.9347,19.9036,19.9269,60600.0
2013-12-24 12:10:00,25.58,25.59,25.56,25.57,138200.0,19.9269,19.9347,19.9114,19.9191,138200.0
2013-12-24 12:15:00,25.57,25.58,25.55,25.58,311400.0,19.9191,19.9269,19.9036,19.9269,311400.0
2013-12-24 12:20:00,25.58,25.59,25.57,25.57,161400.0,19.9269,19.9347,19.9191,19.9191,161400.0
2013-12-24 12:25:00,25.57,25.6,25.57,25.58,112600.0,19.9191,19.9425,19.9191,19.9269,112600.0
2013-12-24 12:30:00,25.58,25.6,25.58,25.58,227200.0,19.9269,19.9425,19.9269,19.9269,227200.0
2013-12-24 12:35:00,25.59,25.6,25.58,25.6,89400.0,19.9347,19.9425,19.9269,19.9425,89400.0
2013-12-24 12:40:00,25.59,25.61,25.59,25.61,94000.0,19.9347,19.9503,19.9347,19.9503,94000.0
2013-12-24 12:45:00,25.61,25.62,25.61,25.61,151400.0,19.9503,19.9581,19.9503,19.9503,151400.0
2013-12-24 12:50:00,25.62,25.63,25.61,25.61,225600.0,19.9581,19.9659,19.9503,19.9503,225600.0
2013-12-24 12:55:00,25.62,25.65,25.61,25.64,426200.0,19.9581,19.9815,19.9503,19.9737,426200.0
2013-12-26 09:30:00,25.59,25.75,25.56,25.71,117600.0,19.9347,20.0594,19.9114,20.0282,117600.0
2013-12-26 09:35:00,25.71,25.71,25.59,25.66,530200.0,20.0282,20.0282,19.9347,19.9893,530200.0
2013-12-26 09:40:00,25.66,25.74,25.65,25.74,138800.0,19.9893,20.0516,19.9815,20.0516,138800.0
2013-12-26 09:45:00,25.74,25.74,25.71,25.72,89800.0,20.0516,20.0516,20.0282,20.036,89800.0
2013-12-26 09:50:00,25.72,25.74,25.69,25.7,114400.0,20.036,20.0516,20.0126,20.0204,114400.0
2013-12-26 09:55:00,25.7,25.73,25.7,25.72,127800.0,20.0204,20.0438,20.0204,20.036,127800.0
2013-12-26 10:00:00,25.72,25.72,25.67,25.67,149200.0,20.036,20.036,19.997,19.997,149200.0
2013-12-26 10:05:00,25.67,25.68,25.65,25.66,103800.0,19.997,20.0048,19.9815,19.9893,103800.0
2013-12-26 10:10:00,25.66,25.68,25.65,25.67,66200.0,19.9893,20.0048,19.9815,19.997,66200.0
2013-12-26 10:15:00,25.66,25.67,25.64,25.65,72600.0,19.9893,19.997,19.9737,19.9815,72600.0
2013-12-26 10:20:00,25.66,25.66,25.61,25.63,130200.0,19.9893,19.9893,19.9503,19.9659,130200.0
2013-12-26 10:25:00,25.64,25.66,25.63,25.65,342600.0,19.9737,19.9893,19.9659,19.9815,342600.0
2013-12-26 10:30:00,25.65,25.68,25.65,25.67,69800.0,19.9815,20.0048,19.9815,19.997,69800.0
2013-12-26 10:35:00,25.67,25.68,25.66,25.68,76000.0,19.997,20.0048,19.9893,20.0048,76000.0
2013-12-26 10:40:00,25.68,25.71,25.68,25.68,130600.0,20.0048,20.0282,20.0048,20.0048,130600.0
2013-12-26 10:45:00,25.68,25.69,25.67,25.68,54000.0,20.0048,20.0126,19.997,20.0048,54000.0
2013-12-26 10:50:00,25.68,25.68,25.67,25.68,52600.0,20.0048,20.0048,19.997,20.0048,52600.0
2013-12-26 10:55:00,25.68,25.68,25.67,25.68,49800.0,20.0048,20.0048,19.997,20.0048,49800.0
2013-12-26 11:00:00,25.68,25.7,25.68,25.69,63800.0,20.0048,20.0204,20.0048,20.0126,63800.0
2013-12-26 11:05:00,25.69,25.7,25.68,25.68,75200.0,20.0126,20.0204,20.0048,20.0048,75200.0
2013-12-26 11:10:00,25.68,25.7,25.68,25.68,85400.0,20.0048,20.0204,20.0048,20.0048,85400.0
2013-12-26 11:15:00,25.68,25.71,25.68,25.7,75600.0,20.0048,20.0282,20.0048,20.0204,75600.0
2013-12-26 11:20:00,25.7,25.72,25.7,25.72,47400.0,20.0204,20.036,20.0204,20.036,47400.0
2013-12-26 11:25:00,25.72,25.73,25.71,25.72,46800.0,20.036,20.0438,20.0282,20.036,46800.0
2013-12-26 11:30:00,25.72,25.73,25.72,25.73,47000.0,20.036,20.0438,20.036,20.0438,47000.0
2013-12-26 11:35:00,25.73,25.73,25.71,25.72,123400.0,20.0438,20.0438,20.0282,20.036,123400.0
2013-12-26 11:40:00,25.72,25.73,25.71,25.72,71200.0,20.036,20.0438,20.0282,20.036,71200.0
2013-12-26 11:45:00,25.72,25.73,25.7,25.73,45200.0,20.036,20.0438,20.0204,20.0438,45200.0
2013-12-26 11:50:00,25.73,25.73,25.71,25.73,80400.0,20.0438,20.0438,20.0282,20.0438,80400.0
2013-12-26 11:55:00,25.73,25.73,25.71,25.73,23800.0,20.0438,20.0438,20.0282,20.0438,23800.0
2013-12-26 12:00:00,25.73,25.74,25.73,25.73,86800.0,20.0438,20.0516,20.0438,20.0438,86800.0
2013-12-26 12:05:00,25.73,25.73,25.71,25.73,54000.0,20.0438,20.0438,20.0282,20.0438,54000.0
2013-12-26 12:10:00,25.73,25.73,25.72,25.72,53200.0,20.0438,20.0438,20.036,20.036,53200.0
2013-12-26 12:15:00,25.72,25.72,25.69,25.69,78600.0,20.036,20.036,20.0126,20.0126,78600.0
2013-12-26 12:20:00,25.69,25.7,25.68,25.68,103400.0,20.0126,20.0204,20.0048,20.0048,103400.0
2013-12-26 12:25:00,25.68,25.71,25.68,25.71,115600.0,20.0048,20.0282,20.0048,20.0282,115600.0
2013-12-26 12:30:00,25.71,25.72,25.7,25.72,39800.0,20.0282,20.036,20.0204,20.036,39800.0
2013-12-26 12:35:00,25.72,25.72,25.7,25.7,58400.0,20.036,20.036,20.0204,20.0204,58400.0
2013-12-26 12:40:00,25.7,25.72,25.7,25.72,85000.0,20.0204,20.036,20.0204,20.036,85000.0
2013-12-26 12:45:00,25.72,25.74,25.72,25.73,74200.0,20.036,20.0516,20.036,20.0438,74200.0
2013-12-26 12:50:00,25.73,25.73,25.72,25.73,26400.0,20.0438,20.0438,20.036,20.0438,26400.0
2013-12-26 12:55:00,25.73,25.74,25.73,25.74,34800.0,20.0438,20.0516,20.0438,20.0516,34800.0
2013-12-26 13:00:00,25.74,25.74,25.71,25.71,103600.0,20.0516,20.0516,20.0282,20.0282,103600.0
2013-12-26 13:05:00,25.71,25.72,25.7,25.72,43800.0,20.0282,20.036,20.0204,20.036,43800.0
2013-12-26 13:10:00,25.72,25.75,25.72,25.73,99800.0,20.036,20.0594,20.036,20.0438,99800.0
2013-12-26 13:15:00,25.73,25.74,25.72,25.73,58000.0,20.0438,20.0516,20.036,20.0438,58000.0
2013-12-26 13:20:00,25.72,25.73,25.71,25.71,32600.0,20.036,20.0438,20.0282,20.0282,32600.0
2013-12-26 13:25:00,25.72,25.72,25.7,25.71,49000.0,20.036,20.036,20.0204,20.0282,49000.0
2013-12-26 13:30:00,25.72,25.72,25.71,25.72,75800.0,20.036,20.036,20.0282,20.036,75800.0
2013-12-26 13:35:00,25.72,25.72,25.71,25.71,87000.0,20.036,20.036,20.0282,20.0282,87000.0
2013-12-26 13:40:00,25.71,25.73,25.71,25.72,57400.0,20.0282,20.0438,20.0282,20.036,57400.0
2013-12-26 13:45:00,25.72,25.72,25.72,25.72,34800.0,20.036,20.036,20.036,20.036,34800.0
2013-12-26 13:50:00,25.73,25.74,25.72,25.72,98200.0,20.0438,20.0516,20.036,20.036,98200.0
2013-12-26 13:55:00,25.72,25.74,25.71,25.74,56800.0,20.036,20.0516,20.0282,20.0516,56800.0
2013-12-26 14:00:00,25.74,25.75,25.72,25.73,73400.0,20.0516,20.0594,20.036,20.0438,73400.0
2013-12-26 14:05:00,25.73,25.74,25.73,25.73,51800.0,20.0438,20.0516,20.0438,20.0438,51800.0
2013-12-26 14:10:00,25.73,25.75,25.73,25.74,82000.0,20.0438,20.0594,20.0438,20.0516,82000.0
2013-12-26 14:15:00,25.75,25.75,25.73,25.74,59800.0,20.0594,20.0594,20.0438,20.0516,59800.0
2013-12-26 14:20:00,25.74,25.74,25.72,25.73,86400.0,20.0516,20.0516,20.036,20.0438,86400.0
2013-12-26 14:25:00,25.73,25.74,25.73,25.73,75200.0,20.0438,20.0516,20.0438,20.0438,75200.0
2013-12-26 14:30:00,25.73,25.74,25.72,25.72,70000.0,20.0438,20.0516,20.036,20.036,70000.0
2013-12-26 14:35:00,25.72,25.73,25.7,25.71,159800.0,20.036,20.0438,20.0204,20.0282,159800.0
2013-12-26 14:40:00,25.71,25.71,25.68,25.68,109600.0,20.0282,20.0282,20.0048,20.0048,109600.0
2013-12-26 14:45:00,25.68,25.68,25.67,25.68,62000.0,20.0048,20.0048,19.997,20.0048,62000.0
2013-12-26 14:50:00,25.68,25.71,25.68,25.71,106200.0,20.0048,20.0282,20.0048,20.0282,106200.0
2013-12-26 14:55:00,25.7,25.73,25.7,25.72,78600.0,20.0204,20.0438,20.0204,20.036,78600.0
2013-12-26 15:00:00,25.72,25.74,25.71,25.73,80200.0,20.036,20.0516,20.0282,20.0438,80200.0
2013-12-26 15:05:00,25.74,25.75,25.72,25.74,79600.0,20.0516,20.0594,20.036,20.0516,79600.0
2013-12-26 15:10:00,25.74,25.75,25.74,25.74,76400.0,20.0516,20.0594,20.0516,20.0516,76400.0
2013-12-26 15:15:00,25.74,25.75,25.73,25.74,87000.0,20.0516,20.0594,20.0438,20.0516,87000.0
2013-12-26 15:20:00,25.74,25.76,25.74,25.75,147000.0,20.0516,20.0672,20.0516,20.0594,147000.0
2013-12-26 15:25:00,25.74,25.76,25.74,25.75,107400.0,20.0516,20.0672,20.0516,20.0594,107400.0
2013-12-26 15:30:00,25.76,25.77,25.75,25.75,188800.0,20.0672,20.0749,20.0594,20.0594,188800.0
2013-12-26 15:35:00,25.75,25.77,25.75,25.75,137000.0,20.0594,20.0749,20.0594,20.0594,137000.0
2013-12-26 15:40:00,25.75,25.77,25.74,25.76,139400.0,20.0594,20.0749,20.0516,20.0672,139400.0
2013-12-26 15:45:00,25.76,25.78,25.74,25.74,210800.0,20.0672,20.0827,20.0516,20.0516,210800.0
2013-12-26 15:50:00,25.74,25.78,25.73,25.75,395200.0,20.0516,20.0827,20.0438,20.0594,395200.0
2013-12-26 15:55:00,25.75,25.78,25.74,25.75,576800.0,20.0594,20.0827,20.0516,20.0594,576800.0
2013-12-27 09:30:00,25.87,25.87,25.73,25.73,398800.0,20.1528,20.1528,20.0438,20.0438,398800.0
2013-12-27 09:35:00,25.73,25.74,25.68,25.72,152000.0,20.0438,20.0516,20.0048,20.036,152000.0
2013-12-27 09:40:00,25.72,25.73,25.66,25.68,207400.0,20.036,20.0438,19.9893,20.0048,207400.0
2013-12-27 09:45:00,25.68,25.78,25.67,25.75,312800.0,20.0048,20.0827,19.997,20.0594,312800.0
2013-12-27 09:50:00,25.75,25.77,25.74,25.75,119800.0,20.0594,20.0749,20.0516,20.0594,119800.0
2013-12-27 09:55:00,25.75,25.81,25.74,25.81,551200.0,20.0594,20.1061,20.0516,20.1061,551200.0
2013-12-27 10:00:00,25.8,25.88,25.8,25.87,180400.0,20.0983,20.1606,20.0983,20.1528,180400.0
2013-12-27 10:05:00,25.87,25.87,25.83,25.86,167200.0,20.1528,20.1528,20.1217,20.1451,167200.0
2013-12-27 10:10:00,25.86,25.87,25.85,25.86,129000.0,20.1451,20.1528,20.1373,20.1451,129000.0
2013-12-27 10:15:00,25.86,25.86,25.82,25.83,242400.0,20.1451,20.1451,20.1139,20.1217,242400.0
2013-12-27 10:20:00,25.84,25.84,25.78,25.81,132400.0,20.1295,20.1295,20.0827,20.1061,132400.0
2013-12-27 10:25:00,25.81,25.82,25.8,25.8,43000.0,20.1061,20.1139,20.0983,20.0983,43000.0
2013-12-27 10:30:00,25.8,25.81,25.77,25.8,164400.0,20.0983,20.1061,20.0749,20.0983,164400.0
2013-12-27 10:35:00,25.8,25.8,25.76,25.76,68800.0,20.0983,20.0983,20.0672,20.0672,68800.0
2013-12-27 10:40:00,25.76,25.78,25.73,25.78,139600.0,20.0672,20.0827,20.0438,20.0827,139600.0
2013-12-27 10:45:00,25.78,25.79,25.76,25.79,78200.0,20.0827,20.0905,20.0672,20.0905,78200.0
2013-12-27 10:50:00,25.8,25.83,25.79,25.82,50400.0,20.0983,20.1217,20.0905,20.1139,50400.0
2013-12-27 10:55:00,25.81,25.81,25.78,25.78,69600.0,20.1061,20.1061,20.0827,20.0827,69600.0
2013-12-27 11:00:00,25.78,25.81,25.78,25.79,69200.0,20.0827,20.1061,20.0827,20.0905,69200.0
2013-12-27 11:05:00,25.79,25.8,25.78,25.78,176600.0,20.0905,20.0983,20.0827,20.0827,176600.0
2013-12-27 11:10:00,25.78,25.79,25.77,25.77,115800.0,20.0827,20.0905,20.0749,20.0749,115800.0
2013-12-27 11:15:00,25.77,25.8,25.76,25.8,92200.0,20.0749,20.0983,20.0672,20.0983,92200.0
2013-12-27 11:20:00,25.8,25.8,25.78,25.8,99400.0,20.0983,20.0983,20.0827,20.0983,99400.0
2013-12-27 11:25:00,25.79,25.84,25.78,25.83,85600.0,20.0905,20.1295,20.0827,20.1217,85600.0
2013-12-27 11:30:00,25.84,25.86,25.82,25.82,69600.0,20.1295,20.1451,20.1139,20.1139,69600.0
2013-12-27 11:35:00,25.82,25.83,25.78,25.78,69800.0,20.1139,20.1217,20.0827,20.0827,69800.0
2013-12-27 11:40:00,25.78,25.81,25.78,25.78,183600.0,20.0827,20.1061,20.0827,20.0827,183600.0
2013-12-27 11:45:00,25.78,25.81,25.77,25.8,84800.0,20.0827,20.1061,20.0749,20.0983,84800.0
2013-12-27 11:50:00,25.8,25.81,25.79,25.8,79000.0,20.0983,20.1061,20.0905,20.0983,79000.0
2013-12-27 11:55:00,25.8,25.82,25.79,25.82,99000.0,20.0983,20.1139,20.0905,20.1139,99000.0
2013-12-27 12:00:00,25.82,25.83,25.8,25.83,123200.0,20.1139,20.1217,20.0983,20.1217,123200.0
2013-12-27 12:05:00,25.82,25.83,25.81,25.82,108000.0,20.1139,20.1217,20.1061,20.1139,108000.0
2013-12-27 12:10:00,25.82,25.83,25.81,25.82,91800.0,20.1139,20.1217,20.1061,20.1139,91800.0
2013-12-27 12:15:00,25.82,25.82,25.79,25.81,74200.0,20.1139,20.1139,20.0905,20.1061,74200.0
2013-12-27 12:20:00,25.81,25.82,25.8,25.82,87200.0,20.1061,20.1139,20.0983,20.1139,87200.0
2013-12-27 12:25:00,25.82,25.82,25.8,25.81,96200.0,20.1139,20.1139,20.0983,20.1061,96200.0
2013-12-27 12:30:00,25.81,25.81,25.79,25.8,70600.0,20.1061,20.1061,20.0905,20.0983,70600.0
2013-12-27 12:35:00,25.8,25.82,25.8,25.81,52000.0,20.0983,20.1139,20.0983,20.1061,52000.0
2013-12-27 12:40:00,25.81,25.81,25.78,25.78,37400.0,20.1061,20.1061,20.0827,20.0827,37400.0
2013-12-27 12:45:00,25.78,25.79,25.77,25.78,35000.0,20.0827,20.0905,20.0749,20.0827,35000.0
2013-12-27 12:50:00,25.78,25.8,25.78,25.79,35600.0,20.0827,20.0983,20.0827,20.0905,35600.0
2013-12-27 12:55:00,25.78,25.8,25.78,25.8,38600.0,20.0827,20.0983,20.0827,20.0983,38600.0
2013-12-27 13:00:00,25.8,25.81,25.79,25.81,59000.0,20.0983,20.1061,20.0905,20.1061,59000.0
2013-12-27 13:05:00,25.81,25.81,25.79,25.8,124400.0,20.1061,20.1061,20.0905,20.0983,124400.0
2013-12-27 13:10:00,25.8,25.82,25.8,25.81,114600.0,20.0983,20.1139,20.0983,20.1061,114600.0
2013-12-27 13:15:00,25.81,25.84,25.81,25.83,97000.0,20.1061,20.1295,20.1061,20.1217,97000.0
2013-12-27 13:20:00,25.83,25.83,25.82,25.82,35200.0,20.1217,20.1217,20.1139,20.1139,35200.0
2013-12-27 13:25:00,25.82,25.84,25.82,25.83,62600.0,20.1139,20.1295,20.1139,20.1217,62600.0
2013-12-27 13:30:00,25.83,25.83,25.81,25.81,56400.0,20.1217,20.1217,20.1061,20.1061,56400.0
2013-12-27 13:35:00,25.81,25.83,25.81,25.83,63800.0,20.1061,20.1217,20.1061,20.1217,63800.0
2013-12-27 13:40:00,25.83,25.83,25.82,25.83,46400.0,20.1217,20.1217,20.1139,20.1217,46400.0
2013-12-27 13:45:00,25.83,25.83,25.81,25.81,50200.0,20.1217,20.1217,20.1061,20.1061,50200.0
2013-12-27 13:50:00,25.81,25.83,25.81,25.82,123000.0,20.1061,20.1217,20.1061,20.1139,123000.0
2013-12-27 13:55:00,25.82,25.85,25.82,25.85,241000.0,20.1139,20.1373,20.1139,20.1373,241000.0
2013-12-27 14:00:00,25.85,25.85,25.83,25.84,249000.0,20.1373,20.1373,20.1217,20.1295,249000.0
2013-12-27 14:05:00,25.85,25.86,25.84,25.86,187800.0,20.1373,20.1451,20.1295,20.1451,187800.0
2013-12-27 14:10:00,25.86,25.86,25.85,25.86,135000.0,20.1451,20.1451,20.1373,20.1451,135000.0
2013-12-27 14:15:00,25.86,25.87,25.85,25.86,80000.0,20.1451,20.1528,20.1373,20.1451,80000.0
2013-12-27 14:20:00,25.86,25.87,25.85,25.86,97600.0,20.1451,20.1528,20.1373,20.1451,97600.0
2013-12-27 14:25:00,25.87,25.88,25.86,25.86,67400.0,20.1528,20.1606,20.1451,20.1451,67400.0
2013-12-27 14:30:00,25.86,25.88,25.86,25.88,78800.0,20.1451,20.1606,20.1451,20.1606,78800.0
2013-12-27 14:35:00,25.88,25.9,25.88,25.89,113400.0,20.1606,20.1762,20.1606,20.1684,113400.0
2013-12-27 14:40:00,25.89,25.89,25.88,25.88,91200.0,20.1684,20.1684,20.1606,20.1606,91200.0
2013-12-27 14:45:00,25.88,25.89,25.88,25.89,58800.0,20.1606,20.1684,20.1606,20.1684,58800.0
2013-12-27 14:50:00,25.89,25.89,25.89,25.89,61400.0,20.1684,20.1684,20.1684,20.1684,61400.0
2013-12-27 14:55:00,25.89,25.89,25.86,25.87,131800.0,20.1684,20.1684,20.1451,20.1528,131800.0
2013-12-27 15:00:00,25.87,25.87,25.86,25.86,80200.0,20.1528,20.1528,20.1451,20.1451,80200.0
2013-12-27 15:05:00,25.86,25.87,25.86,25.86,106600.0,20.1451,20.1528,20.1451,20.1451,106600.0
2013-12-27 15:10:00,25.86,25.88,25.86,25.88,70000.0,20.1451,20.1606,20.1451,20.1606,70000.0
2013-12-27 15:15:00,25.87,25.89,25.86,25.88,106200.0,20.1528,20.1684,20.1451,20.1606,106200.0
2013-12-27 15:20:00,25.88,25.9,25.88,25.89,137200.0,20.1606,20.1762,20.1606,20.1684,137200.0
2013-12-27 15:25:00,25.89,25.9,25.88,25.9,141400.0,20.1684,20.1762,20.1606,20.1762,141400.0
2013-12-27 15:30:00,25.89,25.9,25.88,25.9,205200.0,20.1684,20.1762,20.1606,20.1762,205200.0
2013-12-27 15:35:00,25.9,25.9,25.88,25.89,157400.0,20.1762,20.1762,20.1606,20.1684,157400.0
2013-12-27 15:40:00,25.89,25.89,25.86,25.86,175200.0,20.1684,20.1684,20.1451,20.1451,175200.0
2013-12-27 15:45:00,25.86,25.88,25.86,25.86,166600.0,20.1451,20.1606,20.1451,20.1451,166600.0
2013-12-27 15:50:00,25.87,25.88,25.86,25.88,418200.0,20.1528,20.1606,20.1451,20.1606,418200.0
2013-12-27 15:55:00,25.88,25.9,25.86,25.89,912000.0,20.1606,20.1762,20.1451,20.1684,912000.0
2013-12-30 09:30:00,25.79,25.84,25.78,25.78,202800.0,20.1661,20.2051,20.1582,20.1582,202800.0
2013-12-30 09:35:00,25.78,25.82,25.78,25.79,143800.0,20.1582,20.1895,20.1582,20.1661,143800.0
2013-12-30 09:40:00,25.78,25.81,25.78,25.79,421000.0,20.1582,20.1817,20.1582,20.1661,421000.0
2013-12-30 09:45:00,25.78,25.81,25.78,25.8,231400.0,20.1582,20.1817,20.1582,20.1739,231400.0
2013-12-30 09:50:00,25.8,25.82,25.78,25.81,121800.0,20.1739,20.1895,20.1582,20.1817,121800.0
2013-12-30 09:55:00,25.81,25.84,25.8,25.84,129800.0,20.1817,20.2051,20.1739,20.2051,129800.0
2013-12-30 10:00:00,25.84,25.88,25.84,25.86,162200.0,20.2051,20.2364,20.2051,20.2208,162200.0
2013-12-30 10:05:00,25.86,25.9,25.86,25.9,195000.0,20.2208,20.2521,20.2208,20.2521,195000.0
2013-12-30 10:10:00,25.9,25.93,25.9,25.92,127400.0,20.2521,20.2755,20.2521,20.2677,127400.0
2013-12-30 10:15:00,25.93,25.93,25.88,25.89,339200.0,20.2755,20.2755,20.2364,20.2442,339200.0
2013-12-30 10:20:00,25.89,25.91,25.88,25.89,259000.0,20.2442,20.2599,20.2364,20.2442,259000.0
2013-12-30 10:25:00,25.89,25.9,25.86,25.88,251000.0,20.2442,20.2521,20.2208,20.2364,251000.0
2013-12-30 10:30:00,25.87,25.88,25.85,25.86,127800.0,20.2286,20.2364,20.213,20.2208,127800.0
2013-12-30 10:35:00,25.86,25.86,25.85,25.86,87600.0,20.2208,20.2208,20.213,20.2208,87600.0
2013-12-30 10:40:00,25.86,25.86,25.85,25.85,156200.0,20.2208,20.2208,20.213,20.213,156200.0
2013-12-30 10:45:00,25.85,25.86,25.85,25.85,118200.0,20.213,20.2208,20.213,20.213,118200.0
2013-12-30 10:50:00,25.85,25.86,25.84,25.86,129400.0,20.213,20.2208,20.2051,20.2208,129400.0
2013-12-30 10:55:00,25.86,25.87,25.85,25.87,125400.0,20.2208,20.2286,20.213,20.2286,125400.0
2013-12-30 11:00:00,25.86,25.88,25.86,25.88,125000.0,20.2208,20.2364,20.2208,20.2364,125000.0
2013-12-30 11:05:00,25.88,25.88,25.85,25.86,112400.0,20.2364,20.2364,20.213,20.2208,112400.0
2013-12-30 11:10:00,25.85,25.87,25.85,25.87,68600.0,20.213,20.2286,20.213,20.2286,68600.0
2013-12-30 11:15:00,25.86,25.88,25.86,25.86,110400.0,20.2208,20.2364,20.2208,20.2208,110400.0
2013-12-30 11:20:00,25.87,25.87,25.85,25.85,79000.0,20.2286,20.2286,20.213,20.213,79000.0
2013-12-30 11:25:00,25.85,25.87,25.85,25.86,65200.0,20.213,20.2286,20.213,20.2208,65200.0
2013-12-30 11:30:00,25.86,25.87,25.85,25.85,183800.0,20.2208,20.2286,20.213,20.213,183800.0
2013-12-30 11:35:00,25.85,25.89,25.85,25.86,107600.0,20.213,20.2442,20.213,20.2208,107600.0
2013-12-30 11:40:00,25.86,25.89,25.86,25.86,53000.0,20.2208,20.2442,20.2208,20.2208,53000.0
2013-12-30 11:45:00,25.86,25.89,25.85,25.85,117800.0,20.2208,20.2442,20.213,20.213,117800.0
2013-12-30 11:50:00,25.86,25.86,25.85,25.86,86800.0,20.2208,20.2208,20.213,20.2208,86800.0
2013-12-30 11:55:00,25.86,25.88,25.86,25.88,49600.0,20.2208,20.2364,20.2208,20.2364,49600.0
2013-12-30 12:00:00,25.88,25.88,25.85,25.85,55600.0,20.2364,20.2364,20.213,20.213,55600.0
2013-12-30 12:05:00,25.85,25.86,25.85,25.85,90400.0,20.213,20.2208,20.213,20.213,90400.0
2013-12-30 12:10:00,25.86,25.86,25.85,25.86,69600.0,20.2208,20.2208,20.213,20.2208,69600.0
2013-12-30 12:15:00,25.86,25.86,25.85,25.86,70000.0,20.2208,20.2208,20.213,20.2208,70000.0
2013-12-30 12:20:00,25.85,25.86,25.85,25.85,66600.0,20.213,20.2208,20.213,20.213,66600.0
2013-12-30 12:25:00,25.86,25.88,25.85,25.87,44200.0,20.2208,20.2364,20.213,20.2286,44200.0
2013-12-30 12:30:00,25.88,25.89,25.87,25.88,81800.0,20.2364,20.2442,20.2286,20.2364,81800.0
2013-12-30 12:35:00,25.88,25.9,25.88,25.88,112600.0,20.2364,20.2521,20.2364,20.2364,112600.0
2013-12-30 12:40:00,25.88,25.88,25.88,25.88,19000.0,20.2364,20.2364,20.2364,20.2364,19000.0
2013-12-30 12:45:00,25.88,25.88,25.86,25.87,93400.0,20.2364,20.2364,20.2208,20.2286,93400.0
2013-12-30 12:50:00,25.87,25.88,25.86,25.86,79000.0,20.2286,20.2364,20.2208,20.2208,79000.0
2013-12-30 12:55:00,25.86,25.88,25.86,25.86,80000.0,20.2208,20.2364,20.2208,20.2208,80000.0
2013-12-30 13:00:00,25.87,25.87,25.85,25.86,80400.0,20.2286,20.2286,20.213,20.2208,80400.0
2013-12-30 13:05:00,25.85,25.87,25.85,25.87,71800.0,20.213,20.2286,20.213,20.2286,71800.0
2013-12-30 13:10:00,25.86,25.89,25.86,25.89,73400.0,20.2208,20.2442,20.2208,20.2442,73400.0
2013-12-30 13:15:00,25.88,25.91,25.88,25.89,100800.0,20.2364,20.2599,20.2364,20.2442,100800.0
2013-12-30 13:20:00,25.9,25.9,25.87,25.89,42000.0,20.2521,20.2521,20.2286,20.2442,42000.0
2013-12-30 13:25:00,25.88,25.89,25.88,25.89,45200.0,20.2364,20.2442,20.2364,20.2442,45200.0
2013-12-30 13:30:00,25.89,25.9,25.87,25.88,79600.0,20.2442,20.2521,20.2286,20.2364,79600.0
2013-12-30 13:35:00,25.87,25.88,25.85,25.85,70600.0,20.2286,20.2364,20.213,20.213,70600.0
2013-12-30 13:40:00,25.86,25.86,25.85,25.86,66800.0,20.2208,20.2208,20.213,20.2208,66800.0
2013-12-30 13:45:00,25.86,25.91,25.85,25.9,228800.0,20.2208,20.2599,20.213,20.2521,228800.0
2013-12-30 13:50:00,25.9,25.9,25.89,25.89,50600.0,20.2521,20.2521,20.2442,20.2442,50600.0
2013-12-30 13:55:00,25.89,25.9,25.89,25.89,25800.0,20.2442,20.2521,20.2442,20.2442,25800.0
2013-12-30 14:00:00,25.9,25.9,25.88,25.88,100200.0,20.2521,20.2521,20.2364,20.2364,100200.0
2013-12-30 14:05:00,25.89,25.89,25.86,25.88,94000.0,20.2442,20.2442,20.2208,20.2364,94000.0
2013-12-30 14:10:00,25.88,25.88,25.87,25.87,49000.0,20.2364,20.2364,20.2286,20.2286,49000.0
2013-12-30 14:15:00,25.88,25.88,25.86,25.86,74000.0,20.2364,20.2364,20.2208,20.2208,74000.0
2013-12-30 14:20:00,25.86,25.88,25.86,25.86,51000.0,20.2208,20.2364,20.2208,20.2208,51000.0
2013-12-30 14:25:00,25.86,25.88,25.86,25.88,106000.0,20.2208,20.2364,20.2208,20.2364,106000.0
2013-12-30 14:30:00,25.88,25.88,25.87,25.88,69200.0,20.2364,20.2364,20.2286,20.2364,69200.0
2013-12-30 14:35:00,25.88,25.89,25.88,25.89,83800.0,20.2364,20.2442,20.2364,20.2442,83800.0
2013-12-30 14:40:00,25.88,25.9,25.88,25.9,77800.0,20.2364,20.2521,20.2364,20.2521,77800.0
2013-12-30 14:45:00,25.9,25.9,25.89,25.89,116400.0,20.2521,20.2521,20.2442,20.2442,116400.0
2013-12-30 14:50:00,25.9,25.9,25.88,25.88,70400.0,20.2521,20.2521,20.2364,20.2364,70400.0
2013-12-30 14:55:00,25.88,25.89,25.87,25.89,75800.0,20.2364,20.2442,20.2286,20.2442,75800.0
2013-12-30 15:00:00,25.89,25.91,25.88,25.88,144000.0,20.2442,20.2599,20.2364,20.2364,144000.0
2013-12-30 15:05:00,25.88,25.89,25.88,25.88,143400.0,20.2364,20.2442,20.2364,20.2364,143400.0
2013-12-30 15:10:00,25.88,25.9,25.88,25.9,102800.0,20.2364,20.2521,20.2364,20.2521,102800.0
2013-12-30 15:15:00,25.89,25.95,25.89,25.91,386600.0,20.2442,20.2912,20.2442,20.2599,386600.0
2013-12-30 15:20:00,25.91,25.92,25.9,25.92,108000.0,20.2599,20.2677,20.2521,20.2677,108000.0
2013-12-30 15:25:00,25.92,25.92,25.89,25.89,96400.0,20.2677,20.2677,20.2442,20.2442,96400.0
2013-12-30 15:30:00,25.89,26.01,25.88,25.96,1050000.0,20.2442,20.3381,20.2364,20.299,1050000.0
2013-12-30 15:35:00,25.95,25.96,25.93,25.93,171000.0,20.2912,20.299,20.2755,20.2755,171000.0
2013-12-30 15:40:00,25.93,25.95,25.93,25.95,175800.0,20.2755,20.2912,20.2755,20.2912,175800.0
2013-12-30 15:45:00,25.95,25.95,25.93,25.94,267400.0,20.2912,20.2912,20.2755,20.2833,267400.0
2013-12-30 15:50:00,25.94,25.94,25.93,25.93,418200.0,20.2833,20.2833,20.2755,20.2755,418200.0
2013-12-30 15:55:00,25.94,25.95,25.92,25.93,704000.0,20.2833,20.2912,20.2677,20.2755,704000.0
2013-12-31 09:30:00,26.03,26.03,25.9,25.96,278400.0,20.3537,20.3537,20.2521,20.299,278400.0
2013-12-31 09:35:00,25.97,25.98,25.9,25.9,223000.0,20.3068,20.3146,20.2521,20.2521,223000.0
2013-12-31 09:40:00,25.9,25.93,25.9,25.93,180600.0,20.2521,20.2755,20.2521,20.2755,180600.0
2013-12-31 09:45:00,25.93,25.93,25.9,25.9,359400.0,20.2755,20.2755,20.2521,20.2521,359400.0
2013-12-31 09:50:00,25.9,25.91,25.86,25.89,228400.0,20.2521,20.2599,20.2208,20.2442,228400.0
2013-12-31 09:55:00,25.89,25.96,25.88,25.95,195800.0,20.2442,20.299,20.2364,20.2912,195800.0
2013-12-31 10:00:00,25.95,25.97,25.93,25.93,117400.0,20.2912,20.3068,20.2755,20.2755,117400.0
2013-12-31 10:05:00,25.94,25.94,25.91,25.91,117200.0,20.2833,20.2833,20.2599,20.2599,117200.0
2013-12-31 10:10:00,25.91,25.91,25.89,25.9,101200.0,20.2599,20.2599,20.2442,20.2521,101200.0
2013-12-31 10:15:00,25.9,25.91,25.89,25.89,232000.0,20.2521,20.2599,20.2442,20.2442,232000.0
2013-12-31 10:20:00,25.89,25.93,25.89,25.91,155600.0,20.2442,20.2755,20.2442,20.2599,155600.0
2013-12-31 10:25:00,25.9,25.91,25.89,25.9,61600.0,20.2521,20.2599,20.2442,20.2521,61600.0
2013-12-31 10:30:00,25.9,25.92,25.9,25.91,136200.0,20.2521,20.2677,20.2521,20.2599,136200.0
2013-12-31 10:35:00,25.91,25.92,25.9,25.91,272000.0,20.2599,20.2677,20.2521,20.2599,272000.0
2013-12-31 10:40:00,25.91,25.92,25.91,25.92,118200.0,20.2599,20.2677,20.2599,20.2677,118200.0
2013-12-31 10:45:00,25.92,25.93,25.91,25.91,73000.0,20.2677,20.2755,20.2599,20.2599,73000.0
2013-12-31 10:50:00,25.91,25.93,25.91,25.93,44400.0,20.2599,20.2755,20.2599,20.2755,44400.0
2013-12-31 10:55:00,25.93,25.94,25.9,25.9,114000.0,20.2755,20.2833,20.2521,20.2521,114000.0
2013-12-31 11:00:00,25.9,25.92,25.89,25.9,116800.0,20.2521,20.2677,20.2442,20.2521,116800.0
2013-12-31 11:05:00,25.89,25.9,25.88,25.9,96600.0,20.2442,20.2521,20.2364,20.2521,96600.0
2013-12-31 11:10:00,25.9,25.97,25.9,25.93,250600.0,20.2521,20.3068,20.2521,20.2755,250600.0
2013-12-31 11:15:00,25.94,25.95,25.93,25.95,30600.0,20.2833,20.2912,20.2755,20.2912,30600.0
2013-12-31 11:20:00,25.95,25.96,25.91,25.91,89800.0,20.2912,20.299,20.2599,20.2599,89800.0
2013-12-31 11:25:00,25.92,25.92,25.88,25.88,198000.0,20.2677,20.2677,20.2364,20.2364,198000.0
2013-12-31 11:30:00,25.88,25.89,25.88,25.88,184400.0,20.2364,20.2442,20.2364,20.2364,184400.0
2013-12-31 11:35:00,25.88,25.9,25.88,25.88,180600.0,20.2364,20.2521,20.2364,20.2364,180600.0
2013-12-31 11:40:00,25.88,25.89,25.88,25.89,31200.0,20.2364,20.2442,20.2364,20.2442,31200.0
2013-12-31 11:45:00,25.89,25.89,25.88,25.89,126400.0,20.2442,20.2442,20.2364,20.2442,126400.0
2013-12-31 11:50:00,25.89,25.89,25.88,25.89,74000.0,20.2442,20.2442,20.2364,20.2442,74000.0
2013-12-31 11:55:00,25.88,25.89,25.86,25.86,65000.0,20.2364,20.2442,20.2208,20.2208,65000.0
2013-12-31 12:00:00,25.86,25.9,25.86,25.89,186800.0,20.2208,20.2521,20.2208,20.2442,186800.0
2013-12-31 12:05:00,25.89,25.89,25.88,25.89,80000.0,20.2442,20.2442,20.2364,20.2442,80000.0
2013-12-31 12:10:00,25.89,25.89,25.88,25.88,107800.0,20.2442,20.2442,20.2364,20.2364,107800.0
2013-12-31 12:15:00,25.88,25.89,25.88,25.89,81600.0,20.2364,20.2442,20.2364,20.2442,81600.0
2013-12-31 12:20:00,25.89,25.89,25.88,25.89,15000.0,20.2442,20.2442,20.2364,20.2442,15000.0
2013-12-31 12:25:00,25.89,25.89,25.88,25.89,24400.0,20.2442,20.2442,20.2364,20.2442,24400.0
2013-12-31 12:30:00,25.89,25.91,25.89,25.91,188400.0,20.2442,20.2599,20.2442,20.2599,188400.0
2013-12-31 12:35:00,25.91,25.93,25.91,25.92,256200.0,20.2599,20.2755,20.2599,20.2677,256200.0
2013-12-31 12:40:00,25.92,25.92,25.91,25.91,105800.0,20.2677,20.2677,20.2599,20.2599,105800.0
2013-12-31 12:45:00,25.91,25.92,25.9,25.92,150200.0,20.2599,20.2677,20.2521,20.2677,150200.0
2013-12-31 12:50:00,25.92,25.92,25.91,25.91,79400.0,20.2677,20.2677,20.2599,20.2599,79400.0
2013-12-31 12:55:00,25.91,25.91,25.89,25.91,126600.0,20.2599,20.2599,20.2442,20.2599,126600.0
2013-12-31 13:00:00,25.91,25.92,25.91,25.92,198600.0,20.2599,20.2677,20.2599,20.2677,198600.0
2013-12-31 13:05:00,25.92,25.92,25.9,25.91,224800.0,20.2677,20.2677,20.2521,20.2599,224800.0
2013-12-31 13:10:00,25.91,25.93,25.91,25.92,107600.0,20.2599,20.2755,20.2599,20.2677,107600.0
2013-12-31 13:15:00,25.93,25.93,25.9,25.91,237400.0,20.2755,20.2755,20.2521,20.2599,237400.0
2013-12-31 13:20:00,25.91,25.92,25.9,25.92,68000.0,20.2599,20.2677,20.2521,20.2677,68000.0
2013-12-31 13:25:00,25.92,25.93,25.91,25.92,120200.0,20.2677,20.2755,20.2599,20.2677,120200.0
2013-12-31 13:30:00,25.92,25.92,25.89,25.92,178400.0,20.2677,20.2677,20.2442,20.2677,178400.0
2013-12-31 13:35:00,25.92,25.92,25.91,25.91,46200.0,20.2677,20.2677,20.2599,20.2599,46200.0
2013-12-31 13:40:00,25.91,25.92,25.9,25.92,52200.0,20.2599,20.2677,20.2521,20.2677,52200.0
2013-12-31 13:45:00,25.92,25.93,25.9,25.92,134400.0,20.2677,20.2755,20.2521,20.2677,134400.0
2013-12-31 13:50:00,25.92,25.93,25.92,25.93,40600.0,20.2677,20.2755,20.2677,20.2755,40600.0
2013-12-31 13:55:00,25.93,25.93,25.92,25.93,130000.0,20.2755,20.2755,20.2677,20.2755,130000.0
2013-12-31 14:00:00,25.93,25.93,25.92,25.93,126800.0,20.2755,20.2755,20.2677,20.2755,126800.0
2013-12-31 14:05:00,25.93,25.93,25.92,25.93,305200.0,20.2755,20.2755,20.2677,20.2755,305200.0
2013-12-31 14:10:00,25.93,25.93,25.93,25.93,145000.0,20.2755,20.2755,20.2755,20.2755,145000.0
2013-12-31 14:15:00,25.93,25.93,25.92,25.92,177600.0,20.2755,20.2755,20.2677,20.2677,177600.0
2013-12-31 14:20:00,25.92,25.92,25.9,25.91,190800.0,20.2677,20.2677,20.2521,20.2599,190800.0
2013-12-31 14:25:00,25.91,25.91,25.89,25.91,133400.0,20.2599,20.2599,20.2442,20.2599,133400.0
2013-12-31 14:30:00,25.92,25.93,25.91,25.93,67000.0,20.2677,20.2755,20.2599,20.2755,67000.0
2013-12-31 14:35:00,25.93,25.93,25.91,25.92,118800.0,20.2755,20.2755,20.2599,20.2677,118800.0
2013-12-31 14:40:00,25.92,25.93,25.92,25.92,128800.0,20.2677,20.2755,20.2677,20.2677,128800.0
2013-12-31 14:45:00,25.92,25.93,25.91,25.93,65800.0,20.2677,20.2755,20.2599,20.2755,65800.0
2013-12-31 14:50:00,25.93,25.93,25.91,25.92,146800.0,20.2755,20.2755,20.2599,20.2677,146800.0
2013-12-31 14:55:00,25.92,25.93,25.91,25.93,124400.0,20.2677,20.2755,20.2599,20.2755,124400.0
2013-12-31 15:00:00,25.93,25.93,25.92,25.92,81400.0,20.2755,20.2755,20.2677,20.2677,81400.0
2013-12-31 15:05:00,25.92,25.92,25.89,25.89,61600.0,20.2677,20.2677,20.2442,20.2442,61600.0
2013-12-31 15:10:00,25.89,25.91,25.88,25.88,86400.0,20.2442,20.2599,20.2364,20.2364,86400.0
2013-12-31 15:15:00,25.88,25.9,25.87,25.89,119400.0,20.2364,20.2521,20.2286,20.2442,119400.0
2013-12-31 15:20:00,25.89,25.92,25.89,25.92,411400.0,20.2442,20.2677,20.2442,20.2677,411400.0
2013-12-31 15:25:00,25.92,25.93,25.92,25.92,289000.0,20.2677,20.2755,20.2677,20.2677,289000.0
2013-12-31 15:30:00,25.93,25.95,25.92,25.95,452000.0,20.2755,20.2912,20.2677,20.2912,452000.0
2013-12-31 15:35:00,25.94,25.94,25.93,25.93,150200.0,20.2833,20.2833,20.2755,20.2755,150200.0
2013-12-31 15:40:00,25.93,25.93,25.91,25.93,280000.0,20.2755,20.2755,20.2599,20.2755,280000.0
2013-12-31 15:45:00,25.93,25.95,25.93,25.93,297400.0,20.2755,20.2912,20.2755,20.2755,297400.0
2013-12-31 15:50:00,25.93,26.05,25.93,25.99,1434600.0,20.2755,20.3694,20.2755,20.3224,1434600.0
2013-12-31 15:55:00,25.99,25.99,25.93,25.98,2507800.0,20.3224,20.3224,20.2755,20.3146,2507800.0
2014-01-02 09:30:00,25.9,25.95,25.82,25.83,1188800.0,20.2521,20.2912,20.1895,20.1973,1188800.0
2014-01-02 09:35:00,25.83,25.85,25.77,25.78,556400.0,20.1973,20.213,20.1504,20.1582,556400.0
2014-01-02 09:40:00,25.78,25.81,25.73,25.74,540600.0,20.1582,20.1817,20.1191,20.127,540600.0
2014-01-02 09:45:00,25.74,25.75,25.66,25.67,425600.0,20.127,20.1348,20.0644,20.0722,425600.0
2014-01-02 09:50:00,25.67,25.7,25.66,25.68,364800.0,20.0722,20.0957,20.0644,20.08,364800.0
2014-01-02 09:55:00,25.68,25.72,25.67,25.72,180600.0,20.08,20.1113,20.0722,20.1113,180600.0
2014-01-02 10:00:00,25.72,25.79,25.71,25.73,583400.0,20.1113,20.1661,20.1035,20.1191,583400.0
2014-01-02 10:05:00,25.73,25.74,25.69,25.7,329600.0,20.1191,20.127,20.0879,20.0957,329600.0
2014-01-02 10:10:00,25.71,25.79,25.71,25.77,262400.0,20.1035,20.1661,20.1035,20.1504,262400.0
2014-01-02 10:15:00,25.77,25.79,25.73,25.73,298200.0,20.1504,20.1661,20.1191,20.1191,298200.0
2014-01-02 10:20:00,25.73,25.75,25.68,25.68,234800.0,20.1191,20.1348,20.08,20.08,234800.0
2014-01-02 10:25:00,25.68,25.7,25.67,25.68,241800.0,20.08,20.0957,20.0722,20.08,241800.0
2014-01-02 10:30:00,25.68,25.68,25.66,25.68,183800.0,20.08,20.08,20.0644,20.08,183800.0
2014-01-02 10:35:00,25.68,25.68,25.67,25.68,170000.0,20.08,20.08,20.0722,20.08,170000.0
2014-01-02 10:40:00,25.68,25.77,25.68,25.75,241800.0,20.08,20.1504,20.08,20.1348,241800.0
2014-01-02 10:45:00,25.75,25.76,25.74,25.75,180600.0,20.1348,20.1426,20.127,20.1348,180600.0
2014-01-02 10:50:00,25.75,25.76,25.72,25.75,226800.0,20.1348,20.1426,20.1113,20.1348,226800.0
2014-01-02 10:55:00,25.75,25.78,25.74,25.75,178600.0,20.1348,20.1582,20.127,20.1348,178600.0
2014-01-02 11:00:00,25.75,25.78,25.75,25.75,140800.0,20.1348,20.1582,20.1348,20.1348,140800.0
2014-01-02 11:05:00,25.75,25.79,25.75,25.78,169400.0,20.1348,20.1661,20.1348,20.1582,169400.0
2014-01-02 11:10:00,25.78,25.81,25.77,25.81,121800.0,20.1582,20.1817,20.1504,20.1817,121800.0
2014-01-02 11:15:00,25.81,25.81,25.78,25.81,117000.0,20.1817,20.1817,20.1582,20.1817,117000.0
2014-01-02 11:20:00,25.81,25.83,25.8,25.83,106200.0,20.1817,20.1973,20.1739,20.1973,106200.0
2014-01-02 11:25:00,25.83,25.84,25.82,25.83,104000.0,20.1973,20.2051,20.1895,20.1973,104000.0
2014-01-02 11:30:00,25.84,25.85,25.81,25.81,172800.0,20.2051,20.213,20.1817,20.1817,172800.0
2014-01-02 11:35:00,25.81,25.83,25.8,25.82,139800.0,20.1817,20.1973,20.1739,20.1895,139800.0
2014-01-02 11:40:00,25.82,25.85,25.82,25.84,145000.0,20.1895,20.213,20.1895,20.2051,145000.0
2014-01-02 11:45:00,25.85,25.85,25.82,25.83,110000.0,20.213,20.213,20.1895,20.1973,110000.0
2014-01-02 11:50:00,25.83,25.83,25.8,25.81,185400.0,20.1973,20.1973,20.1739,20.1817,185400.0
2014-01-02 11:55:00,25.81,25.81,25.78,25.8,110600.0,20.1817,20.1817,20.1582,20.1739,110600.0
2014-01-02 12:00:00,25.8,25.83,25.8,25.82,104600.0,20.1739,20.1973,20.1739,20.1895,104600.0
2014-01-02 12:05:00,25.82,25.83,25.82,25.83,95800.0,20.1895,20.1973,20.1895,20.1973,95800.0
2014-01-02 12:10:00,25.83,25.83,25.82,25.82,100200.0,20.1973,20.1973,20.1895,20.1895,100200.0
2014-01-02 12:15:00,25.82,25.82,25.8,25.82,94800.0,20.1895,20.1895,20.1739,20.1895,94800.0
2014-01-02 12:20:00,25.82,25.82,25.8,25.8,99200.0,20.1895,20.1895,20.1739,20.1739,99200.0
2014-01-02 12:25:00,25.8,25.81,25.78,25.78,125200.0,20.1739,20.1817,20.1582,20.1582,125200.0
2014-01-02 12:30:00,25.78,25.78,25.74,25.75,229000.0,20.1582,20.1582,20.127,20.1348,229000.0
2014-01-02 12:35:00,25.75,25.77,25.74,25.75,66000.0,20.1348,20.1504,20.127,20.1348,66000.0
2014-01-02 12:40:00,25.76,25.78,25.74,25.74,143200.0,20.1426,20.1582,20.127,20.127,143200.0
2014-01-02 12:45:00,25.74,25.75,25.72,25.72,125200.0,20.127,20.1348,20.1113,20.1113,125200.0
2014-01-02 12:50:00,25.72,25.72,25.68,25.68,235400.0,20.1113,20.1113,20.08,20.08,235400.0
2014-01-02 12:55:00,25.68,25.72,25.68,25.71,218000.0,20.08,20.1113,20.08,20.1035,218000.0
2014-01-02 13:00:00,25.71,25.75,25.71,25.75,124000.0,20.1035,20.1348,20.1035,20.1348,124000.0
2014-01-02 13:05:00,25.75,25.75,25.74,25.75,86000.0,20.1348,20.1348,20.127,20.1348,86000.0
2014-01-02 13:10:00,25.75,25.75,25.74,25.74,173000.0,20.1348,20.1348,20.127,20.127,173000.0
2014-01-02 13:15:00,25.74,25.75,25.73,25.74,156400.0,20.127,20.1348,20.1191,20.127,156400.0
2014-01-02 13:20:00,25.74,25.75,25.74,25.74,162200.0,20.127,20.1348,20.127,20.127,162200.0
2014-01-02 13:25:00,25.74,25.75,25.73,25.74,150800.0,20.127,20.1348,20.1191,20.127,150800.0
2014-01-02 13:30:00,25.73,25.74,25.72,25.74,232800.0,20.1191,20.127,20.1113,20.127,232800.0
2014-01-02 13:35:00,25.74,25.74,25.7,25.7,219000.0,20.127,20.127,20.0957,20.0957,219000.0
2014-01-02 13:40:00,25.7,25.71,25.69,25.7,113200.0,20.0957,20.1035,20.0879,20.0957,113200.0
2014-01-02 13:45:00,25.69,25.73,25.68,25.72,178000.0,20.0879,20.1191,20.08,20.1113,178000.0
2014-01-02 13:50:00,25.72,25.73,25.71,25.72,174800.0,20.1113,20.1191,20.1035,20.1113,174800.0
2014-01-02 13:55:00,25.72,25.74,25.72,25.74,118000.0,20.1113,20.127,20.1113,20.127,118000.0
2014-01-02 14:00:00,25.74,25.75,25.74,25.75,158600.0,20.127,20.1348,20.127,20.1348,158600.0
2014-01-02 14:05:00,25.75,25.76,25.74,25.74,143000.0,20.1348,20.1426,20.127,20.127,143000.0
2014-01-02 14:10:00,25.74,25.75,25.72,25.72,195000.0,20.127,20.1348,20.1113,20.1113,195000.0
2014-01-02 14:15:00,25.72,25.73,25.67,25.67,147200.0,20.1113,20.1191,20.0722,20.0722,147200.0
2014-01-02 14:20:00,25.67,25.67,25.64,25.67,183200.0,20.0722,20.0722,20.0488,20.0722,183200.0
2014-01-02 14:25:00,25.67,25.68,25.66,25.67,90800.0,20.0722,20.08,20.0644,20.0722,90800.0
2014-01-02 14:30:00,25.67,25.68,25.67,25.68,127400.0,20.0722,20.08,20.0722,20.08,127400.0
2014-01-02 14:35:00,25.68,25.7,25.68,25.7,123400.0,20.08,20.0957,20.08,20.0957,123400.0
2014-01-02 14:40:00,25.7,25.71,25.69,25.71,228800.0,20.0957,20.1035,20.0879,20.1035,228800.0
2014-01-02 14:45:00,25.7,25.73,25.7,25.73,198200.0,20.0957,20.1191,20.0957,20.1191,198200.0
2014-01-02 14:50:00,25.72,25.73,25.71,25.71,162800.0,20.1113,20.1191,20.1035,20.1035,162800.0
2014-01-02 14:55:00,25.71,25.72,25.68,25.68,298400.0,20.1035,20.1113,20.08,20.08,298400.0
2014-01-02 15:00:00,25.68,25.71,25.68,25.68,163600.0,20.08,20.1035,20.08,20.08,163600.0
2014-01-02 15:05:00,25.68,25.71,25.68,25.7,160800.0,20.08,20.1035,20.08,20.0957,160800.0
2014-01-02 15:10:00,25.7,25.72,25.7,25.71,421000.0,20.0957,20.1113,20.0957,20.1035,421000.0
2014-01-02 15:15:00,25.71,25.73,25.71,25.72,211000.0,20.1035,20.1191,20.1035,20.1113,211000.0
2014-01-02 15:20:00,25.72,25.73,25.7,25.71,196400.0,20.1113,20.1191,20.0957,20.1035,196400.0
2014-01-02 15:25:00,25.7,25.72,25.7,25.7,317200.0,20.0957,20.1113,20.0957,20.0957,317200.0
2014-01-02 15:30:00,25.7,25.71,25.68,25.68,328000.0,20.0957,20.1035,20.08,20.08,328000.0
2014-01-02 15:35:00,25.68,25.7,25.66,25.67,360800.0,20.08,20.0957,20.0644,20.0722,360800.0
2014-01-02 15:40:00,25.67,25.69,25.67,25.68,225200.0,20.0722,20.0879,20.0722,20.08,225200.0
2014-01-02 15:45:00,25.68,25.72,25.67,25.72,410800.0,20.08,20.1113,20.0722,20.1113,410800.0
2014-01-02 15:50:00,25.72,25.75,25.72,25.73,745400.0,20.1113,20.1348,20.1113,20.1191,745400.0
2014-01-02 15:55:00,25.73,25.74,25.72,25.73,907400.0,20.1191,20.127,20.1113,20.1191,907400.0
2014-01-03 09:30:00,25.66,25.83,25.64,25.68,420200.0,20.0644,20.1973,20.0488,20.08,420200.0
2014-01-03 09:35:00,25.69,25.75,25.68,25.73,342800.0,20.0879,20.1348,20.08,20.1191,342800.0
2014-01-03 09:40:00,25.73,25.74,25.68,25.68,159400.0,20.1191,20.127,20.08,20.08,159400.0
2014-01-03 09:45:00,25.68,25.73,25.66,25.72,380400.0,20.08,20.1191,20.0644,20.1113,380400.0
2014-01-03 09:50:00,25.72,25.8,25.72,25.79,208000.0,20.1113,20.1739,20.1113,20.1661,208000.0
2014-01-03 09:55:00,25.79,25.81,25.76,25.8,125000.0,20.1661,20.1817,20.1426,20.1739,125000.0
2014-01-03 10:00:00,25.8,25.86,25.8,25.84,142800.0,20.1739,20.2208,20.1739,20.2051,142800.0
2014-01-03 10:05:00,25.85,25.85,25.78,25.78,270400.0,20.213,20.213,20.1582,20.1582,270400.0
2014-01-03 10:10:00,25.78,25.8,25.75,25.77,205800.0,20.1582,20.1739,20.1348,20.1504,205800.0
2014-01-03 10:15:00,25.77,25.82,25.77,25.81,91000.0,20.1504,20.1895,20.1504,20.1817,91000.0
2014-01-03 10:20:00,25.81,25.83,25.79,25.79,155400.0,20.1817,20.1973,20.1661,20.1661,155400.0
2014-01-03 10:25:00,25.79,25.8,25.77,25.78,77000.0,20.1661,20.1739,20.1504,20.1582,77000.0
2014-01-03 10:30:00,25.78,25.81,25.78,25.78,94000.0,20.1582,20.1817,20.1582,20.1582,94000.0
2014-01-03 10:35:00,25.79,25.79,25.73,25.73,178200.0,20.1661,20.1661,20.1191,20.1191,178200.0
2014-01-03 10:40:00,25.73,25.75,25.71,25.71,138800.0,20.1191,20.1348,20.1035,20.1035,138800.0
2014-01-03 10:45:00,25.71,25.71,25.64,25.65,240200.0,20.1035,20.1035,20.0488,20.0566,240200.0
2014-01-03 10:50:00,25.65,25.66,25.64,25.64,199200.0,20.0566,20.0644,20.0488,20.0488,199200.0
2014-01-03 10:55:00,25.64,25.65,25.61,25.63,179800.0,20.0488,20.0566,20.0253,20.0409,179800.0
2014-01-03 11:00:00,25.63,25.67,25.63,25.65,164800.0,20.0409,20.0722,20.0409,20.0566,164800.0
2014-01-03 11:05:00,25.65,25.67,25.63,25.66,189600.0,20.0566,20.0722,20.0409,20.0644,189600.0
2014-01-03 11:10:00,25.67,25.67,25.63,25.64,122200.0,20.0722,20.0722,20.0409,20.0488,122200.0
2014-01-03 11:15:00,25.64,25.64,25.59,25.61,129400.0,20.0488,20.0488,20.0097,20.0253,129400.0
2014-01-03 11:20:00,25.61,25.64,25.6,25.61,70400.0,20.0253,20.0488,20.0175,20.0253,70400.0
2014-01-03 11:25:00,25.61,25.62,25.59,25.59,134400.0,20.0253,20.0331,20.0097,20.0097,134400.0
2014-01-03 11:30:00,25.59,25.59,25.53,25.54,205400.0,20.0097,20.0097,19.9628,19.9706,205400.0
2014-01-03 11:35:00,25.55,25.55,25.51,25.52,238000.0,19.9784,19.9784,19.9471,19.9549,238000.0
2014-01-03 11:40:00,25.52,25.55,25.5,25.53,129400.0,19.9549,19.9784,19.9393,19.9628,129400.0
2014-01-03 11:45:00,25.53,25.54,25.52,25.54,133200.0,19.9628,19.9706,19.9549,19.9706,133200.0
2014-01-03 11:50:00,25.54,25.56,25.52,25.53,313000.0,19.9706,19.9862,19.9549,19.9628,313000.0
2014-01-03 11:55:00,25.53,25.55,25.52,25.55,82200.0,19.9628,19.9784,19.9549,19.9784,82200.0
2014-01-03 12:00:00,25.55,25.55,25.54,25.55,116200.0,19.9784,19.9784,19.9706,19.9784,116200.0
2014-01-03 12:05:00,25.55,25.56,25.52,25.54,86000.0,19.9784,19.9862,19.9549,19.9706,86000.0
2014-01-03 12:10:00,25.54,25.55,25.53,25.53,80000.0,19.9706,19.9784,19.9628,19.9628,80000.0
2014-01-03 12:15:00,25.54,25.55,25.52,25.53,82600.0,19.9706,19.9784,19.9549,19.9628,82600.0
2014-01-03 12:20:00,25.53,25.54,25.52,25.53,52800.0,19.9628,19.9706,19.9549,19.9628,52800.0
2014-01-03 12:25:00,25.52,25.56,25.52,25.56,109200.0,19.9549,19.9862,19.9549,19.9862,109200.0
2014-01-03 12:30:00,25.55,25.57,25.55,25.56,54000.0,19.9784,19.994,19.9784,19.9862,54000.0
2014-01-03 12:35:00,25.57,25.61,25.57,25.6,79200.0,19.994,20.0253,19.994,20.0175,79200.0
2014-01-03 12:40:00,25.6,25.6,25.57,25.58,45200.0,20.0175,20.0175,19.994,20.0018,45200.0
2014-01-03 12:45:00,25.57,25.58,25.56,25.57,73000.0,19.994,20.0018,19.9862,19.994,73000.0
2014-01-03 12:50:00,25.57,25.57,25.56,25.57,62000.0,19.994,19.994,19.9862,19.994,62000.0
2014-01-03 12:55:00,25.56,25.57,25.54,25.54,66800.0,19.9862,19.994,19.9706,19.9706,66800.0
2014-01-03 13:00:00,25.54,25.55,25.54,25.54,96000.0,19.9706,19.9784,19.9706,19.9706,96000.0
2014-01-03 13:05:00,25.54,25.55,25.53,25.54,76200.0,19.9706,19.9784,19.9628,19.9706,76200.0
2014-01-03 13:10:00,25.54,25.55,25.54,25.54,134200.0,19.9706,19.9784,19.9706,19.9706,134200.0
2014-01-03 13:15:00,25.54,25.55,25.54,25.55,73000.0,19.9706,19.9784,19.9706,19.9784,73000.0
2014-01-03 13:20:00,25.55,25.56,25.54,25.55,128000.0,19.9784,19.9862,19.9706,19.9784,128000.0
2014-01-03 13:25:00,25.56,25.56,25.52,25.52,108000.0,19.9862,19.9862,19.9549,19.9549,108000.0
2014-01-03 13:30:00,25.53,25.53,25.48,25.49,234000.0,19.9628,19.9628,19.9237,19.9315,234000.0
2014-01-03 13:35:00,25.49,25.53,25.49,25.52,103400.0,19.9315,19.9628,19.9315,19.9549,103400.0
2014-01-03 13:40:00,25.52,25.52,25.48,25.5,177800.0,19.9549,19.9549,19.9237,19.9393,177800.0
2014-01-03 13:45:00,25.5,25.51,25.49,25.51,66400.0,19.9393,19.9471,19.9315,19.9471,66400.0
2014-01-03 13:50:00,25.51,25.51,25.49,25.49,157800.0,19.9471,19.9471,19.9315,19.9315,157800.0
2014-01-03 13:55:00,25.49,25.5,25.48,25.48,99800.0,19.9315,19.9393,19.9237,19.9237,99800.0
2014-01-03 14:00:00,25.48,25.49,25.47,25.49,148200.0,19.9237,19.9315,19.9158,19.9315,148200.0
2014-01-03 14:05:00,25.49,25.49,25.44,25.45,254000.0,19.9315,19.9315,19.8924,19.9002,254000.0
2014-01-03 14:10:00,25.45,25.46,25.43,25.46,351800.0,19.9002,19.908,19.8846,19.908,351800.0
2014-01-03 14:15:00,25.45,25.47,25.44,25.47,126400.0,19.9002,19.9158,19.8924,19.9158,126400.0
2014-01-03 14:20:00,25.47,25.49,25.47,25.48,150400.0,19.9158,19.9315,19.9158,19.9237,150400.0
2014-01-03 14:25:00,25.49,25.49,25.47,25.49,87000.0,19.9315,19.9315,19.9158,19.9315,87000.0
2014-01-03 14:30:00,25.48,25.49,25.47,25.49,106200.0,19.9237,19.9315,19.9158,19.9315,106200.0
2014-01-03 14:35:00,25.49,25.53,25.48,25.52,46200.0,19.9315,19.9628,19.9237,19.9549,46200.0
2014-01-03 14:40:00,25.52,25.53,25.5,25.52,115200.0,19.9549,19.9628,19.9393,19.9549,115200.0
2014-01-03 14:45:00,25.52,25.57,25.52,25.56,167200.0,19.9549,19.994,19.9549,19.9862,167200.0
2014-01-03 14:50:00,25.56,25.57,25.53,25.53,144800.0,19.9862,19.994,19.9628,19.9628,144800.0
2014-01-03 14:55:00,25.53,25.56,25.53,25.55,121400.0,19.9628,19.9862,19.9628,19.9784,121400.0
2014-01-03 15:00:00,25.55,25.55,25.51,25.52,281200.0,19.9784,19.9784,19.9471,19.9549,281200.0
2014-01-03 15:05:00,25.52,25.53,25.51,25.52,153600.0,19.9549,19.9628,19.9471,19.9549,153600.0
2014-01-03 15:10:00,25.52,25.57,25.52,25.56,312400.0,19.9549,19.994,19.9549,19.9862,312400.0
2014-01-03 15:15:00,25.56,25.59,25.55,25.58,162400.0,19.9862,20.0097,19.9784,20.0018,162400.0
2014-01-03 15:20:00,25.58,25.59,25.57,25.58,110800.0,20.0018,20.0097,19.994,20.0018,110800.0
2014-01-03 15:25:00,25.59,25.6,25.57,25.58,149200.0,20.0097,20.0175,19.994,20.0018,149200.0
2014-01-03 15:30:00,25.58,25.61,25.58,25.6,175800.0,20.0018,20.0253,20.0018,20.0175,175800.0
2014-01-03 15:35:00,25.59,25.61,25.59,25.61,173600.0,20.0097,20.0253,20.0097,20.0253,173600.0
2014-01-03 15:40:00,25.6,25.61,25.56,25.58,245200.0,20.0175,20.0253,19.9862,20.0018,245200.0
2014-01-03 15:45:00,25.58,25.59,25.56,25.56,309800.0,20.0018,20.0097,19.9862,19.9862,309800.0
2014-01-03 15:50:00,25.56,25.56,25.53,25.55,511400.0,19.9862,19.9862,19.9628,19.9784,511400.0
2014-01-03 15:55:00,25.55,25.56,25.52,25.54,770800.0,19.9784,19.9862,19.9549,19.9706,770800.0
2014-01-06 09:30:00,25.56,25.75,25.56,25.74,420000.0,19.9862,20.1348,19.9862,20.127,420000.0
2014-01-06 09:35:00,25.74,25.79,25.72,25.75,221800.0,20.127,20.1661,20.1113,20.1348,221800.0
2014-01-06 09:40:00,25.75,25.81,25.64,25.71,1099600.0,20.1348,20.1817,20.0488,20.1035,1099600.0
2014-01-06 09:45:00,25.72,25.75,25.68,25.68,274000.0,20.1113,20.1348,20.08,20.08,274000.0
2014-01-06 09:50:00,25.69,25.73,25.68,25.73,221200.0,20.0879,20.1191,20.08,20.1191,221200.0
2014-01-06 09:55:00,25.72,25.74,25.67,25.67,159800.0,20.1113,20.127,20.0722,20.0722,159800.0
2014-01-06 10:00:00,25.67,25.67,25.61,25.65,278000.0,20.0722,20.0722,20.0253,20.0566,278000.0
2014-01-06 10:05:00,25.65,25.67,25.64,25.64,293800.0,20.0566,20.0722,20.0488,20.0488,293800.0
2014-01-06 10:10:00,25.64,25.7,25.64,25.65,136000.0,20.0488,20.0957,20.0488,20.0566,136000.0
2014-01-06 10:15:00,25.65,25.66,25.63,25.65,421400.0,20.0566,20.0644,20.0409,20.0566,421400.0
2014-01-06 10:20:00,25.66,25.7,25.65,25.68,221800.0,20.0644,20.0957,20.0566,20.08,221800.0
2014-01-06 10:25:00,25.68,25.69,25.61,25.62,238200.0,20.08,20.0879,20.0253,20.0331,238200.0
2014-01-06 10:30:00,25.63,25.66,25.61,25.64,202200.0,20.0409,20.0644,20.0253,20.0488,202200.0
2014-01-06 10:35:00,25.64,25.66,25.63,25.63,163000.0,20.0488,20.0644,20.0409,20.0409,163000.0
2014-01-06 10:40:00,25.63,25.64,25.6,25.61,391200.0,20.0409,20.0488,20.0175,20.0253,391200.0
2014-01-06 10:45:00,25.61,25.61,25.57,25.58,286600.0,20.0253,20.0253,19.994,20.0018,286600.0
2014-01-06 10:50:00,25.58,25.61,25.57,25.6,174200.0,20.0018,20.0253,19.994,20.0175,174200.0
2014-01-06 10:55:00,25.59,25.6,25.55,25.57,194400.0,20.0097,20.0175,19.9784,19.994,194400.0
2014-01-06 11:00:00,25.57,25.6,25.56,25.57,180600.0,19.994,20.0175,19.9862,19.994,180600.0
2014-01-06 11:05:00,25.57,25.58,25.56,25.57,109000.0,19.994,20.0018,19.9862,19.994,109000.0
2014-01-06 11:10:00,25.57,25.57,25.54,25.55,122600.0,19.994,19.994,19.9706,19.9784,122600.0
2014-01-06 11:15:00,25.55,25.55,25.49,25.5,233200.0,19.9784,19.9784,19.9315,19.9393,233200.0
2014-01-06 11:20:00,25.5,25.5,25.46,25.47,142800.0,19.9393,19.9393,19.908,19.9158,142800.0
2014-01-06 11:25:00,25.47,25.48,25.44,25.46,220600.0,19.9158,19.9237,19.8924,19.908,220600.0
2014-01-06 11:30:00,25.46,25.48,25.45,25.47,131000.0,19.908,19.9237,19.9002,19.9158,131000.0
2014-01-06 11:35:00,25.48,25.48,25.46,25.46,107600.0,19.9237,19.9237,19.908,19.908,107600.0
2014-01-06 11:40:00,25.46,25.47,25.42,25.42,143200.0,19.908,19.9158,19.8767,19.8767,143200.0
2014-01-06 11:45:00,25.42,25.43,25.4,25.43,227800.0,19.8767,19.8846,19.8611,19.8846,227800.0
2014-01-06 11:50:00,25.42,25.43,25.41,25.41,176800.0,19.8767,19.8846,19.8689,19.8689,176800.0
2014-01-06 11:55:00,25.41,25.42,25.39,25.4,158400.0,19.8689,19.8767,19.8533,19.8611,158400.0
2014-01-06 12:00:00,25.4,25.4,25.38,25.39,121600.0,19.8611,19.8611,19.8455,19.8533,121600.0
2014-01-06 12:05:00,25.38,25.43,25.38,25.41,157000.0,19.8455,19.8846,19.8455,19.8689,157000.0
2014-01-06 12:10:00,25.41,25.41,25.37,25.38,139600.0,19.8689,19.8689,19.8376,19.8455,139600.0
2014-01-06 12:15:00,25.38,25.4,25.38,25.38,165800.0,19.8455,19.8611,19.8455,19.8455,165800.0
2014-01-06 12:20:00,25.38,25.38,25.36,25.38,189800.0,19.8455,19.8455,19.8298,19.8455,189800.0
2014-01-06 12:25:00,25.37,25.38,25.36,25.36,148000.0,19.8376,19.8455,19.8298,19.8298,148000.0
2014-01-06 12:30:00,25.36,25.38,25.34,25.38,178800.0,19.8298,19.8455,19.8142,19.8455,178800.0
2014-01-06 12:35:00,25.38,25.38,25.36,25.37,196800.0,19.8455,19.8455,19.8298,19.8376,196800.0
2014-01-06 12:40:00,25.37,25.38,25.36,25.36,142600.0,19.8376,19.8455,19.8298,19.8298,142600.0
2014-01-06 12:45:00,25.36,25.39,25.36,25.38,133200.0,19.8298,19.8533,19.8298,19.8455,133200.0
2014-01-06 12:50:00,25.38,25.4,25.38,25.4,189800.0,19.8455,19.8611,19.8455,19.8611,189800.0
2014-01-06 12:55:00,25.4,25.4,25.37,25.38,169800.0,19.8611,19.8611,19.8376,19.8455,169800.0
2014-01-06 13:00:00,25.38,25.39,25.38,25.39,106800.0,19.8455,19.8533,19.8455,19.8533,106800.0
2014-01-06 13:05:00,25.39,25.41,25.39,25.4,268400.0,19.8533,19.8689,19.8533,19.8611,268400.0
2014-01-06 13:10:00,25.4,25.41,25.39,25.41,113600.0,19.8611,19.8689,19.8533,19.8689,113600.0
2014-01-06 13:15:00,25.41,25.42,25.4,25.42,127000.0,19.8689,19.8767,19.8611,19.8767,127000.0
2014-01-06 13:20:00,25.42,25.42,25.4,25.4,111000.0,19.8767,19.8767,19.8611,19.8611,111000.0
2014-01-06 13:25:00,25.4,25.42,25.4,25.4,147200.0,19.8611,19.8767,19.8611,19.8611,147200.0
2014-01-06 13:30:00,25.4,25.41,25.4,25.4,105000.0,19.8611,19.8689,19.8611,19.8611,105000.0
2014-01-06 13:35:00,25.41,25.44,25.4,25.44,116800.0,19.8689,19.8924,19.8611,19.8924,116800.0
2014-01-06 13:40:00,25.44,25.46,25.43,25.45,101800.0,19.8924,19.908,19.8846,19.9002,101800.0
2014-01-06 13:45:00,25.45,25.46,25.45,25.45,136400.0,19.9002,19.908,19.9002,19.9002,136400.0
2014-01-06 13:50:00,25.45,25.51,25.45,25.5,243800.0,19.9002,19.9471,19.9002,19.9393,243800.0
2014-01-06 13:55:00,25.5,25.53,25.5,25.51,283400.0,19.9393,19.9628,19.9393,19.9471,283400.0
2014-01-06 14:00:00,25.51,25.52,25.49,25.5,226600.0,19.9471,19.9549,19.9315,19.9393,226600.0
2014-01-06 14:05:00,25.5,25.52,25.5,25.52,127000.0,19.9393,19.9549,19.9393,19.9549,127000.0
2014-01-06 14:10:00,25.52,25.53,25.5,25.5,167200.0,19.9549,19.9628,19.9393,19.9393,167200.0
2014-01-06 14:15:00,25.5,25.51,25.48,25.48,112000.0,19.9393,19.9471,19.9237,19.9237,112000.0
2014-01-06 14:20:00,25.48,25.53,25.48,25.52,126200.0,19.9237,19.9628,19.9237,19.9549,126200.0
2014-01-06 14:25:00,25.52,25.52,25.5,25.52,117800.0,19.9549,19.9549,19.9393,19.9549,117800.0
2014-01-06 14:30:00,25.52,25.54,25.52,25.54,72800.0,19.9549,19.9706,19.9549,19.9706,72800.0
2014-01-06 14:35:00,25.54,25.55,25.54,25.54,111000.0,19.9706,19.9784,19.9706,19.9706,111000.0
2014-01-06 14:40:00,25.54,25.59,25.54,25.57,142800.0,19.9706,20.0097,19.9706,19.994,142800.0
2014-01-06 14:45:00,25.57,25.6,25.57,25.6,180000.0,19.994,20.0175,19.994,20.0175,180000.0
2014-01-06 14:50:00,25.6,25.6,25.59,25.59,56400.0,20.0175,20.0175,20.0097,20.0097,56400.0
2014-01-06 14:55:00,25.59,25.61,25.59,25.61,147200.0,20.0097,20.0253,20.0097,20.0253,147200.0
2014-01-06 15:00:00,25.6,25.61,25.58,25.59,129400.0,20.0175,20.0253,20.0018,20.0097,129400.0
2014-01-06 15:05:00,25.59,25.59,25.57,25.58,129600.0,20.0097,20.0097,19.994,20.0018,129600.0
2014-01-06 15:10:00,25.59,25.6,25.58,25.59,107000.0,20.0097,20.0175,20.0018,20.0097,107000.0
2014-01-06 15:15:00,25.59,25.61,25.58,25.6,144200.0,20.0097,20.0253,20.0018,20.0175,144200.0
2014-01-06 15:20:00,25.6,25.61,25.58,25.61,134400.0,20.0175,20.0253,20.0018,20.0253,134400.0
2014-01-06 15:25:00,25.61,25.61,25.58,25.6,247000.0,20.0253,20.0253,20.0018,20.0175,247000.0
2014-01-06 15:30:00,25.6,25.61,25.56,25.56,226800.0,20.0175,20.0253,19.9862,19.9862,226800.0
2014-01-06 15:35:00,25.56,25.56,25.53,25.55,208200.0,19.9862,19.9862,19.9628,19.9784,208200.0
2014-01-06 15:40:00,25.55,25.56,25.53,25.55,216800.0,19.9784,19.9862,19.9628,19.9784,216800.0
2014-01-06 15:45:00,25.55,25.56,25.54,25.54,275400.0,19.9784,19.9862,19.9706,19.9706,275400.0
2014-01-06 15:50:00,25.55,25.56,25.55,25.55,301600.0,19.9784,19.9862,19.9784,19.9784,301600.0
2014-01-06 15:55:00,25.55,25.56,25.5,25.5,1256200.0,19.9784,19.9862,19.9393,19.9393,1256200.0
2014-01-07 09:30:00,25.68,25.68,25.56,25.61,320800.0,20.08,20.08,19.9862,20.0253,320800.0
2014-01-07 09:35:00,25.61,25.74,25.61,25.74,963800.0,20.0253,20.127,20.0253,20.127,963800.0
2014-01-07 09:40:00,25.74,25.75,25.68,25.69,151800.0,20.127,20.1348,20.08,20.0879,151800.0
2014-01-07 09:45:00,25.68,25.72,25.65,25.67,433000.0,20.08,20.1113,20.0566,20.0722,433000.0
2014-01-07 09:50:00,25.67,25.74,25.67,25.72,178400.0,20.0722,20.127,20.0722,20.1113,178400.0
2014-01-07 09:55:00,25.72,25.78,25.72,25.77,209200.0,20.1113,20.1582,20.1113,20.1504,209200.0
2014-01-07 10:00:00,25.77,25.83,25.77,25.79,360200.0,20.1504,20.1973,20.1504,20.1661,360200.0
2014-01-07 10:05:00,25.79,25.85,25.78,25.85,370000.0,20.1661,20.213,20.1582,20.213,370000.0
2014-01-07 10:10:00,25.85,25.87,25.81,25.82,346400.0,20.213,20.2286,20.1817,20.1895,346400.0
2014-01-07 10:15:00,25.82,25.84,25.8,25.82,147800.0,20.1895,20.2051,20.1739,20.1895,147800.0
2014-01-07 10:20:00,25.82,25.86,25.82,25.85,214000.0,20.1895,20.2208,20.1895,20.213,214000.0
2014-01-07 10:25:00,25.85,25.88,25.85,25.86,345800.0,20.213,20.2364,20.213,20.2208,345800.0
2014-01-07 10:30:00,25.86,25.88,25.82,25.83,310000.0,20.2208,20.2364,20.1895,20.1973,310000.0
2014-01-07 10:35:00,25.83,25.86,25.82,25.85,112600.0,20.1973,20.2208,20.1895,20.213,112600.0
2014-01-07 10:40:00,25.86,25.9,25.86,25.89,195000.0,20.2208,20.2521,20.2208,20.2442,195000.0
2014-01-07 10:45:00,25.89,25.92,25.89,25.91,138000.0,20.2442,20.2677,20.2442,20.2599,138000.0
2014-01-07 10:50:00,25.9,25.91,25.86,25.86,230400.0,20.2521,20.2599,20.2208,20.2208,230400.0
2014-01-07 10:55:00,25.87,25.87,25.82,25.86,167600.0,20.2286,20.2286,20.1895,20.2208,167600.0
2014-01-07 11:00:00,25.86,25.9,25.86,25.89,276000.0,20.2208,20.2521,20.2208,20.2442,276000.0
2014-01-07 11:05:00,25.89,25.89,25.86,25.87,165600.0,20.2442,20.2442,20.2208,20.2286,165600.0
2014-01-07 11:10:00,25.86,25.88,25.85,25.85,155200.0,20.2208,20.2364,20.213,20.213,155200.0
2014-01-07 11:15:00,25.85,25.85,25.83,25.84,59800.0,20.213,20.213,20.1973,20.2051,59800.0
2014-01-07 11:20:00,25.84,25.85,25.82,25.85,126600.0,20.2051,20.213,20.1895,20.213,126600.0
2014-01-07 11:25:00,25.85,25.86,25.81,25.81,255200.0,20.213,20.2208,20.1817,20.1817,255200.0
2014-01-07 11:30:00,25.81,25.85,25.8,25.85,112600.0,20.1817,20.213,20.1739,20.213,112600.0
2014-01-07 11:35:00,25.85,25.85,25.83,25.83,69200.0,20.213,20.213,20.1973,20.1973,69200.0
2014-01-07 11:40:00,25.83,25.84,25.81,25.81,50400.0,20.1973,20.2051,20.1817,20.1817,50400.0
2014-01-07 11:45:00,25.81,25.82,25.8,25.81,65800.0,20.1817,20.1895,20.1739,20.1817,65800.0
2014-01-07 11:50:00,25.81,25.82,25.8,25.81,86200.0,20.1817,20.1895,20.1739,20.1817,86200.0
2014-01-07 11:55:00,25.81,25.84,25.8,25.83,110000.0,20.1817,20.2051,20.1739,20.1973,110000.0
2014-01-07 12:00:00,25.83,25.84,25.8,25.83,168600.0,20.1973,20.2051,20.1739,20.1973,168600.0
2014-01-07 12:05:00,25.83,25.84,25.82,25.83,176000.0,20.1973,20.2051,20.1895,20.1973,176000.0
2014-01-07 12:10:00,25.83,25.85,25.83,25.84,242600.0,20.1973,20.213,20.1973,20.2051,242600.0
2014-01-07 12:15:00,25.83,25.84,25.8,25.83,242600.0,20.1973,20.2051,20.1739,20.1973,242600.0
2014-01-07 12:20:00,25.83,25.83,25.8,25.81,63800.0,20.1973,20.1973,20.1739,20.1817,63800.0
2014-01-07 12:25:00,25.81,25.86,25.8,25.86,225400.0,20.1817,20.2208,20.1739,20.2208,225400.0
2014-01-07 12:30:00,25.86,26.43,25.85,26.4,3333200.0,20.2208,20.6665,20.213,20.643,3333200.0
2014-01-07 12:35:00,26.41,26.6,26.38,26.42,4674200.0,20.6509,20.7994,20.6274,20.6587,4674200.0
2014-01-07 12:40:00,26.42,26.44,26.22,26.25,1655400.0,20.6587,20.6743,20.5023,20.5257,1655400.0
2014-01-07 12:45:00,26.25,26.28,26.16,26.2,671800.0,20.5257,20.5492,20.4554,20.4866,671800.0
2014-01-07 12:50:00,26.2,26.25,26.15,26.18,516000.0,20.4866,20.5257,20.4475,20.471,516000.0
2014-01-07 12:55:00,26.18,26.2,26.15,26.17,439200.0,20.471,20.4866,20.4475,20.4632,439200.0
2014-01-07 13:00:00,26.17,26.18,26.1,26.1,419400.0,20.4632,20.471,20.4085,20.4085,419400.0
2014-01-07 13:05:00,26.1,26.18,26.09,26.17,479400.0,20.4085,20.471,20.4006,20.4632,479400.0
2014-01-07 13:10:00,26.18,26.25,26.18,26.18,740800.0,20.471,20.5257,20.471,20.471,740800.0
2014-01-07 13:15:00,26.18,26.22,26.16,26.22,198400.0,20.471,20.5023,20.4554,20.5023,198400.0
2014-01-07 13:20:00,26.22,26.27,26.21,26.24,571600.0,20.5023,20.5414,20.4945,20.5179,571600.0
2014-01-07 13:25:00,26.24,26.25,26.24,26.25,351600.0,20.5179,20.5257,20.5179,20.5257,351600.0
2014-01-07 13:30:00,26.25,26.25,26.21,26.25,370800.0,20.5257,20.5257,20.4945,20.5257,370800.0
2014-01-07 13:35:00,26.25,26.29,26.24,26.28,431400.0,20.5257,20.557,20.5179,20.5492,431400.0
2014-01-07 13:40:00,26.28,26.32,26.28,26.31,484400.0,20.5492,20.5805,20.5492,20.5727,484400.0
2014-01-07 13:45:00,26.31,26.31,26.28,26.3,249200.0,20.5727,20.5727,20.5492,20.5648,249200.0
2014-01-07 13:50:00,26.3,26.31,26.22,26.23,445400.0,20.5648,20.5727,20.5023,20.5101,445400.0
2014-01-07 13:55:00,26.23,26.23,26.14,26.15,308000.0,20.5101,20.5101,20.4397,20.4475,308000.0
2014-01-07 14:00:00,26.15,26.15,26.1,26.11,354200.0,20.4475,20.4475,20.4085,20.4163,354200.0
2014-01-07 14:05:00,26.11,26.13,26.11,26.13,269400.0,20.4163,20.4319,20.4163,20.4319,269400.0
2014-01-07 14:10:00,26.13,26.15,26.11,26.15,191800.0,20.4319,20.4475,20.4163,20.4475,191800.0
2014-01-07 14:15:00,26.15,26.17,26.13,26.17,248200.0,20.4475,20.4632,20.4319,20.4632,248200.0
2014-01-07 14:20:00,26.17,26.18,26.15,26.15,110600.0,20.4632,20.471,20.4475,20.4475,110600.0
2014-01-07 14:25:00,26.15,26.25,26.15,26.25,271200.0,20.4475,20.5257,20.4475,20.5257,271200.0
2014-01-07 14:30:00,26.25,26.3,26.24,26.24,317200.0,20.5257,20.5648,20.5179,20.5179,317200.0
2014-01-07 14:35:00,26.25,26.28,26.24,26.28,217400.0,20.5257,20.5492,20.5179,20.5492,217400.0
2014-01-07 14:40:00,26.27,26.29,26.27,26.29,213800.0,20.5414,20.557,20.5414,20.557,213800.0
2014-01-07 14:45:00,26.29,26.3,26.28,26.29,188200.0,20.557,20.5648,20.5492,20.557,188200.0
2014-01-07 14:50:00,26.29,26.3,26.26,26.29,187800.0,20.557,20.5648,20.5336,20.557,187800.0
2014-01-07 14:55:00,26.29,26.32,26.28,26.32,223600.0,20.557,20.5805,20.5492,20.5805,223600.0
2014-01-07 15:00:00,26.32,26.34,26.31,26.31,300400.0,20.5805,20.5961,20.5727,20.5727,300400.0
2014-01-07 15:05:00,26.31,26.41,26.31,26.41,551200.0,20.5727,20.6509,20.5727,20.6509,551200.0
2014-01-07 15:10:00,26.41,26.42,26.36,26.39,522000.0,20.6509,20.6587,20.6118,20.6352,522000.0
2014-01-07 15:15:00,26.39,26.43,26.39,26.43,459000.0,20.6352,20.6665,20.6352,20.6665,459000.0
2014-01-07 15:20:00,26.43,26.5,26.43,26.49,818400.0,20.6665,20.7212,20.6665,20.7134,818400.0
2014-01-07 15:25:00,26.49,26.5,26.4,26.43,807200.0,20.7134,20.7212,20.643,20.6665,807200.0
2014-01-07 15:30:00,26.43,26.43,26.41,26.42,473200.0,20.6665,20.6665,20.6509,20.6587,473200.0
2014-01-07 15:35:00,26.42,26.43,26.39,26.43,694800.0,20.6587,20.6665,20.6352,20.6665,694800.0
2014-01-07 15:40:00,26.42,26.45,26.41,26.44,628600.0,20.6587,20.6821,20.6509,20.6743,628600.0
2014-01-07 15:45:00,26.45,26.5,26.44,26.5,900600.0,20.6821,20.7212,20.6743,20.7212,900600.0
2014-01-07 15:50:00,26.5,26.51,26.43,26.43,1366200.0,20.7212,20.729,20.6665,20.6665,1366200.0
2014-01-07 15:55:00,26.42,26.45,26.4,26.4,1838200.0,20.6587,20.6821,20.643,20.643,1838200.0
2014-01-08 09:30:00,26.37,26.49,26.29,26.3,531200.0,20.6196,20.7134,20.557,20.5648,531200.0
2014-01-08 09:35:00,26.3,26.34,26.26,26.3,449000.0,20.5648,20.5961,20.5336,20.5648,449000.0
2014-01-08 09:40:00,26.3,26.38,26.27,26.35,499000.0,20.5648,20.6274,20.5414,20.6039,499000.0
2014-01-08 09:45:00,26.34,26.4,26.27,26.31,425400.0,20.5961,20.643,20.5414,20.5727,425400.0
2014-01-08 09:50:00,26.3,26.32,26.3,26.31,431400.0,20.5648,20.5805,20.5648,20.5727,431400.0
2014-01-08 09:55:00,26.3,26.33,26.3,26.32,365200.0,20.5648,20.5883,20.5648,20.5805,365200.0
2014-01-08 10:00:00,26.32,26.33,26.3,26.32,348000.0,20.5805,20.5883,20.5648,20.5805,348000.0
2014-01-08 10:05:00,26.32,26.34,26.31,26.32,157000.0,20.5805,20.5961,20.5727,20.5805,157000.0
2014-01-08 10:10:00,26.32,26.34,26.29,26.32,255200.0,20.5805,20.5961,20.557,20.5805,255200.0
2014-01-08 10:15:00,26.32,26.37,26.32,26.36,206600.0,20.5805,20.6196,20.5805,20.6118,206600.0
2014-01-08 10:20:00,26.37,26.47,26.36,26.46,407000.0,20.6196,20.6978,20.6118,20.6899,407000.0
2014-01-08 10:25:00,26.46,26.48,26.43,26.44,404200.0,20.6899,20.7056,20.6665,20.6743,404200.0
2014-01-08 10:30:00,26.43,26.47,26.43,26.46,276000.0,20.6665,20.6978,20.6665,20.6899,276000.0
2014-01-08 10:35:00,26.46,26.5,26.45,26.49,393800.0,20.6899,20.7212,20.6821,20.7134,393800.0
2014-01-08 10:40:00,26.49,26.5,26.47,26.49,295000.0,20.7134,20.7212,20.6978,20.7134,295000.0
2014-01-08 10:45:00,26.49,26.5,26.47,26.5,204000.0,20.7134,20.7212,20.6978,20.7212,204000.0
2014-01-08 10:50:00,26.5,26.55,26.5,26.5,574000.0,20.7212,20.7603,20.7212,20.7212,574000.0
2014-01-08 10:55:00,26.5,26.52,26.48,26.52,375400.0,20.7212,20.7369,20.7056,20.7369,375400.0
2014-01-08 11:00:00,26.52,26.53,26.48,26.49,250400.0,20.7369,20.7447,20.7056,20.7134,250400.0
2014-01-08 11:05:00,26.49,26.5,26.43,26.43,197000.0,20.7134,20.7212,20.6665,20.6665,197000.0
2014-01-08 11:10:00,26.44,26.44,26.37,26.4,228200.0,20.6743,20.6743,20.6196,20.643,228200.0
2014-01-08 11:15:00,26.4,26.43,26.4,26.4,128600.0,20.643,20.6665,20.643,20.643,128600.0
2014-01-08 11:20:00,26.41,26.46,26.4,26.45,159200.0,20.6509,20.6899,20.643,20.6821,159200.0
2014-01-08 11:25:00,26.45,26.47,26.43,26.43,102200.0,20.6821,20.6978,20.6665,20.6665,102200.0
2014-01-08 11:30:00,26.43,26.47,26.43,26.46,170800.0,20.6665,20.6978,20.6665,20.6899,170800.0
2014-01-08 11:35:00,26.46,26.49,26.45,26.49,107600.0,20.6899,20.7134,20.6821,20.7134,107600.0
2014-01-08 11:40:00,26.49,26.5,26.48,26.49,258800.0,20.7134,20.7212,20.7056,20.7134,258800.0
2014-01-08 11:45:00,26.48,26.51,26.48,26.48,272800.0,20.7056,20.729,20.7056,20.7056,272800.0
2014-01-08 11:50:00,26.49,26.51,26.49,26.5,105000.0,20.7134,20.729,20.7134,20.7212,105000.0
2014-01-08 11:55:00,26.5,26.52,26.47,26.47,97000.0,20.7212,20.7369,20.6978,20.6978,97000.0
2014-01-08 12:00:00,26.47,26.5,26.46,26.46,155000.0,20.6978,20.7212,20.6899,20.6899,155000.0
2014-01-08 12:05:00,26.46,26.48,26.45,26.46,136400.0,20.6899,20.7056,20.6821,20.6899,136400.0
2014-01-08 12:10:00,26.46,26.48,26.46,26.47,132400.0,20.6899,20.7056,20.6899,20.6978,132400.0
2014-01-08 12:15:00,26.47,26.5,26.46,26.49,251800.0,20.6978,20.7212,20.6899,20.7134,251800.0
2014-01-08 12:20:00,26.49,26.52,26.49,26.52,622800.0,20.7134,20.7369,20.7134,20.7369,622800.0
2014-01-08 12:25:00,26.52,26.57,26.52,26.54,314600.0,20.7369,20.776,20.7369,20.7525,314600.0
2014-01-08 12:30:00,26.54,26.59,26.53,26.58,354400.0,20.7525,20.7916,20.7447,20.7838,354400.0
2014-01-08 12:35:00,26.58,26.61,26.58,26.61,691400.0,20.7838,20.8072,20.7838,20.8072,691400.0
2014-01-08 12:40:00,26.6,26.63,26.6,26.62,626000.0,20.7994,20.8229,20.7994,20.8151,626000.0
2014-01-08 12:45:00,26.62,26.66,26.61,26.66,479600.0,20.8151,20.8463,20.8072,20.8463,479600.0
2014-01-08 12:50:00,26.66,26.73,26.66,26.72,478600.0,20.8463,20.9011,20.8463,20.8933,478600.0
2014-01-08 12:55:00,26.72,26.72,26.62,26.65,442400.0,20.8933,20.8933,20.8151,20.8385,442400.0
2014-01-08 13:00:00,26.65,26.67,26.61,26.61,172200.0,20.8385,20.8542,20.8072,20.8072,172200.0
2014-01-08 13:05:00,26.61,26.67,26.61,26.63,221400.0,20.8072,20.8542,20.8072,20.8229,221400.0
2014-01-08 13:10:00,26.63,26.64,26.61,26.64,143000.0,20.8229,20.8307,20.8072,20.8307,143000.0
2014-01-08 13:15:00,26.64,26.65,26.61,26.63,256200.0,20.8307,20.8385,20.8072,20.8229,256200.0
2014-01-08 13:20:00,26.62,26.63,26.55,26.56,311600.0,20.8151,20.8229,20.7603,20.7681,311600.0
2014-01-08 13:25:00,26.56,26.58,26.54,26.58,238600.0,20.7681,20.7838,20.7525,20.7838,238600.0
2014-01-08 13:30:00,26.58,26.6,26.56,26.58,279600.0,20.7838,20.7994,20.7681,20.7838,279600.0
2014-01-08 13:35:00,26.58,26.58,26.56,26.58,342800.0,20.7838,20.7838,20.7681,20.7838,342800.0
2014-01-08 13:40:00,26.58,26.58,26.56,26.57,780200.0,20.7838,20.7838,20.7681,20.776,780200.0
2014-01-08 13:45:00,26.57,26.57,26.53,26.53,241400.0,20.776,20.776,20.7447,20.7447,241400.0
2014-01-08 13:50:00,26.53,26.57,26.52,26.56,266000.0,20.7447,20.776,20.7369,20.7681,266000.0
2014-01-08 13:55:00,26.56,26.59,26.54,26.57,275400.0,20.7681,20.7916,20.7525,20.776,275400.0
2014-01-08 14:00:00,26.57,26.7,26.55,26.67,971200.0,20.776,20.8776,20.7603,20.8542,971200.0
2014-01-08 14:05:00,26.67,26.68,26.58,26.61,505400.0,20.8542,20.862,20.7838,20.8072,505400.0
2014-01-08 14:10:00,26.6,26.65,26.58,26.61,383800.0,20.7994,20.8385,20.7838,20.8072,383800.0
2014-01-08 14:15:00,26.62,26.68,26.6,26.62,313400.0,20.8151,20.862,20.7994,20.8151,313400.0
2014-01-08 14:20:00,26.62,26.65,26.59,26.61,244200.0,20.8151,20.8385,20.7916,20.8072,244200.0
2014-01-08 14:25:00,26.6,26.61,26.53,26.54,220800.0,20.7994,20.8072,20.7447,20.7525,220800.0
2014-01-08 14:30:00,26.53,26.57,26.52,26.57,269600.0,20.7447,20.776,20.7369,20.776,269600.0
2014-01-08 14:35:00,26.57,26.58,26.51,26.51,190800.0,20.776,20.7838,20.729,20.729,190800.0
2014-01-08 14:40:00,26.51,26.53,26.48,26.52,135800.0,20.729,20.7447,20.7056,20.7369,135800.0
2014-01-08 14:45:00,26.52,26.52,26.47,26.48,162400.0,20.7369,20.7369,20.6978,20.7056,162400.0
2014-01-08 14:50:00,26.48,26.51,26.46,26.46,175000.0,20.7056,20.729,20.6899,20.6899,175000.0
2014-01-08 14:55:00,26.46,26.51,26.46,26.5,330400.0,20.6899,20.729,20.6899,20.7212,330400.0
2014-01-08 15:00:00,26.5,26.5,26.44,26.48,384800.0,20.7212,20.7212,20.6743,20.7056,384800.0
2014-01-08 15:05:00,26.48,26.49,26.4,26.42,363600.0,20.7056,20.7134,20.643,20.6587,363600.0
2014-01-08 15:10:00,26.42,26.42,26.37,26.39,272400.0,20.6587,20.6587,20.6196,20.6352,272400.0
2014-01-08 15:15:00,26.39,26.43,26.38,26.38,519400.0,20.6352,20.6665,20.6274,20.6274,519400.0
2014-01-08 15:20:00,26.38,26.39,26.34,26.34,400600.0,20.6274,20.6352,20.5961,20.5961,400600.0
2014-01-08 15:25:00,26.34,26.34,26.27,26.28,421200.0,20.5961,20.5961,20.5414,20.5492,421200.0
2014-01-08 15:30:00,26.28,26.33,26.28,26.33,412000.0,20.5492,20.5883,20.5492,20.5883,412000.0
2014-01-08 15:35:00,26.33,26.4,26.33,26.4,536400.0,20.5883,20.643,20.5883,20.643,536400.0
2014-01-08 15:40:00,26.39,26.41,26.38,26.39,249400.0,20.6352,20.6509,20.6274,20.6352,249400.0
2014-01-08 15:45:00,26.39,26.43,26.35,26.39,1169800.0,20.6352,20.6665,20.6039,20.6352,1169800.0
2014-01-08 15:50:00,26.4,26.43,26.39,26.41,781200.0,20.643,20.6665,20.6352,20.6509,781200.0
2014-01-08 15:55:00,26.41,26.42,26.34,26.37,1459800.0,20.6509,20.6587,20.5961,20.6196,1459800.0
2014-01-09 09:30:00,26.45,26.45,26.32,26.34,382400.0,20.6821,20.6821,20.5805,20.5961,382400.0
2014-01-09 09:35:00,26.34,26.4,26.33,26.35,298600.0,20.5961,20.643,20.5883,20.6039,298600.0
2014-01-09 09:40:00,26.35,26.38,26.32,26.34,281600.0,20.6039,20.6274,20.5805,20.5961,281600.0
2014-01-09 09:45:00,26.35,26.36,26.29,26.3,444000.0,20.6039,20.6118,20.557,20.5648,444000.0
2014-01-09 09:50:00,26.3,26.31,26.28,26.31,262000.0,20.5648,20.5727,20.5492,20.5727,262000.0
2014-01-09 09:55:00,26.3,26.32,26.3,26.3,320400.0,20.5648,20.5805,20.5648,20.5648,320400.0
2014-01-09 10:00:00,26.3,26.31,26.28,26.29,326600.0,20.5648,20.5727,20.5492,20.557,326600.0
2014-01-09 10:05:00,26.28,26.3,26.23,26.25,327400.0,20.5492,20.5648,20.5101,20.5257,327400.0
2014-01-09 10:10:00,26.25,26.3,26.25,26.29,414800.0,20.5257,20.5648,20.5257,20.557,414800.0
2014-01-09 10:15:00,26.29,26.34,26.28,26.34,409600.0,20.557,20.5961,20.5492,20.5961,409600.0
2014-01-09 10:20:00,26.34,26.34,26.29,26.3,272800.0,20.5961,20.5961,20.557,20.5648,272800.0
2014-01-09 10:25:00,26.29,26.31,26.29,26.3,283400.0,20.557,20.5727,20.557,20.5648,283400.0
2014-01-09 10:30:00,26.3,26.31,26.28,26.28,163200.0,20.5648,20.5727,20.5492,20.5492,163200.0
2014-01-09 10:35:00,26.28,26.29,26.27,26.29,127000.0,20.5492,20.557,20.5414,20.557,127000.0
2014-01-09 10:40:00,26.29,26.3,26.23,26.23,279600.0,20.557,20.5648,20.5101,20.5101,279600.0
2014-01-09 10:45:00,26.23,26.24,26.2,26.2,147600.0,20.5101,20.5179,20.4866,20.4866,147600.0
2014-01-09 10:50:00,26.2,26.2,26.16,26.18,276200.0,20.4866,20.4866,20.4554,20.471,276200.0
2014-01-09 10:55:00,26.18,26.21,26.16,26.21,239800.0,20.471,20.4945,20.4554,20.4945,239800.0
2014-01-09 11:00:00,26.21,26.21,26.2,26.21,198400.0,20.4945,20.4945,20.4866,20.4945,198400.0
2014-01-09 11:05:00,26.21,26.21,26.17,26.19,325600.0,20.4945,20.4945,20.4632,20.4788,325600.0
2014-01-09 11:10:00,26.19,26.21,26.18,26.2,223000.0,20.4788,20.4945,20.471,20.4866,223000.0
2014-01-09 11:15:00,26.2,26.26,26.2,26.25,292000.0,20.4866,20.5336,20.4866,20.5257,292000.0
2014-01-09 11:20:00,26.26,26.28,26.25,26.28,238000.0,20.5336,20.5492,20.5257,20.5492,238000.0
2014-01-09 11:25:00,26.28,26.3,26.27,26.3,213200.0,20.5492,20.5648,20.5414,20.5648,213200.0
2014-01-09 11:30:00,26.29,26.3,26.26,26.27,97600.0,20.557,20.5648,20.5336,20.5414,97600.0
2014-01-09 11:35:00,26.26,26.27,26.24,26.25,153000.0,20.5336,20.5414,20.5179,20.5257,153000.0
2014-01-09 11:40:00,26.25,26.26,26.25,26.25,203000.0,20.5257,20.5336,20.5257,20.5257,203000.0
2014-01-09 11:45:00,26.25,26.25,26.23,26.25,201800.0,20.5257,20.5257,20.5101,20.5257,201800.0
2014-01-09 11:50:00,26.25,26.26,26.24,26.25,165400.0,20.5257,20.5336,20.5179,20.5257,165400.0
2014-01-09 11:55:00,26.26,26.28,26.25,26.27,142000.0,20.5336,20.5492,20.5257,20.5414,142000.0
2014-01-09 12:00:00,26.27,26.28,26.25,26.25,174000.0,20.5414,20.5492,20.5257,20.5257,174000.0
2014-01-09 12:05:00,26.25,26.27,26.24,26.25,138600.0,20.5257,20.5414,20.5179,20.5257,138600.0
2014-01-09 12:10:00,26.25,26.25,26.24,26.25,72200.0,20.5257,20.5257,20.5179,20.5257,72200.0
2014-01-09 12:15:00,26.25,26.25,26.23,26.24,89800.0,20.5257,20.5257,20.5101,20.5179,89800.0
2014-01-09 12:20:00,26.23,26.24,26.22,26.23,147600.0,20.5101,20.5179,20.5023,20.5101,147600.0
2014-01-09 12:25:00,26.23,26.27,26.22,26.26,162600.0,20.5101,20.5414,20.5023,20.5336,162600.0
2014-01-09 12:30:00,26.27,26.28,26.25,26.26,161200.0,20.5414,20.5492,20.5257,20.5336,161200.0
2014-01-09 12:35:00,26.27,26.28,26.25,26.26,143600.0,20.5414,20.5492,20.5257,20.5336,143600.0
2014-01-09 12:40:00,26.26,26.3,26.25,26.3,231200.0,20.5336,20.5648,20.5257,20.5648,231200.0
2014-01-09 12:45:00,26.3,26.34,26.29,26.34,123800.0,20.5648,20.5961,20.557,20.5961,123800.0
2014-01-09 12:50:00,26.34,26.34,26.34,26.34,54800.0,20.5961,20.5961,20.5961,20.5961,54800.0
2014-01-09 12:55:00,26.34,26.35,26.33,26.34,145600.0,20.5961,20.6039,20.5883,20.5961,145600.0
2014-01-09 13:00:00,26.35,26.35,26.33,26.34,110600.0,20.6039,20.6039,20.5883,20.5961,110600.0
2014-01-09 13:05:00,26.35,26.36,26.35,26.36,2323400.0,20.6039,20.6118,20.6039,20.6118,2323400.0
2014-01-09 13:10:00,26.36,26.4,26.36,26.39,280600.0,20.6118,20.643,20.6118,20.6352,280600.0
2014-01-09 13:15:00,26.38,26.39,26.37,26.39,344400.0,20.6274,20.6352,20.6196,20.6352,344400.0
2014-01-09 13:20:00,26.39,26.4,26.38,26.39,150000.0,20.6352,20.643,20.6274,20.6352,150000.0
2014-01-09 13:25:00,26.39,26.42,26.39,26.41,132000.0,20.6352,20.6587,20.6352,20.6509,132000.0
2014-01-09 13:30:00,26.41,26.43,26.41,26.42,77800.0,20.6509,20.6665,20.6509,20.6587,77800.0
2014-01-09 13:35:00,26.42,26.43,26.41,26.41,243200.0,20.6587,20.6665,20.6509,20.6509,243200.0
2014-01-09 13:40:00,26.41,26.42,26.41,26.42,73800.0,20.6509,20.6587,20.6509,20.6587,73800.0
2014-01-09 13:45:00,26.41,26.42,26.4,26.41,162400.0,20.6509,20.6587,20.643,20.6509,162400.0
2014-01-09 13:50:00,26.41,26.42,26.4,26.41,120200.0,20.6509,20.6587,20.643,20.6509,120200.0
2014-01-09 13:55:00,26.41,26.42,26.4,26.41,129200.0,20.6509,20.6587,20.643,20.6509,129200.0
2014-01-09 14:00:00,26.42,26.42,26.38,26.38,178800.0,20.6587,20.6587,20.6274,20.6274,178800.0
2014-01-09 14:05:00,26.39,26.4,26.38,26.39,94200.0,20.6352,20.643,20.6274,20.6352,94200.0
2014-01-09 14:10:00,26.39,26.42,26.39,26.41,127400.0,20.6352,20.6587,20.6352,20.6509,127400.0
2014-01-09 14:15:00,26.41,26.42,26.4,26.41,227600.0,20.6509,20.6587,20.643,20.6509,227600.0
2014-01-09 14:20:00,26.41,26.43,26.4,26.42,224600.0,20.6509,20.6665,20.643,20.6587,224600.0
2014-01-09 14:25:00,26.43,26.44,26.42,26.43,80600.0,20.6665,20.6743,20.6587,20.6665,80600.0
2014-01-09 14:30:00,26.43,26.44,26.42,26.44,181400.0,20.6665,20.6743,20.6587,20.6743,181400.0
2014-01-09 14:35:00,26.43,26.44,26.43,26.43,129200.0,20.6665,20.6743,20.6665,20.6665,129200.0
2014-01-09 14:40:00,26.43,26.47,26.43,26.47,179400.0,20.6665,20.6978,20.6665,20.6978,179400.0
2014-01-09 14:45:00,26.47,26.49,26.47,26.49,185400.0,20.6978,20.7134,20.6978,20.7134,185400.0
2014-01-09 14:50:00,26.49,26.5,26.48,26.5,205200.0,20.7134,20.7212,20.7056,20.7212,205200.0
2014-01-09 14:55:00,26.5,26.51,26.49,26.5,200800.0,20.7212,20.729,20.7134,20.7212,200800.0
2014-01-09 15:00:00,26.5,26.51,26.49,26.5,182200.0,20.7212,20.729,20.7134,20.7212,182200.0
2014-01-09 15:05:00,26.5,26.54,26.5,26.54,189600.0,20.7212,20.7525,20.7212,20.7525,189600.0
2014-01-09 15:10:00,26.53,26.57,26.53,26.57,275000.0,20.7447,20.776,20.7447,20.776,275000.0
2014-01-09 15:15:00,26.57,26.59,26.56,26.58,260600.0,20.776,20.7916,20.7681,20.7838,260600.0
2014-01-09 15:20:00,26.58,26.58,26.54,26.54,434000.0,20.7838,20.7838,20.7525,20.7525,434000.0
2014-01-09 15:25:00,26.54,26.55,26.52,26.53,184200.0,20.7525,20.7603,20.7369,20.7447,184200.0
2014-01-09 15:30:00,26.53,26.54,26.5,26.5,190600.0,20.7447,20.7525,20.7212,20.7212,190600.0
2014-01-09 15:35:00,26.5,26.51,26.47,26.5,246200.0,20.7212,20.729,20.6978,20.7212,246200.0
2014-01-09 15:40:00,26.5,26.53,26.5,26.53,249800.0,20.7212,20.7447,20.7212,20.7447,249800.0
2014-01-09 15:45:00,26.52,26.54,26.51,26.53,276000.0,20.7369,20.7525,20.729,20.7447,276000.0
2014-01-09 15:50:00,26.53,26.53,26.47,26.47,901600.0,20.7447,20.7447,20.6978,20.6978,901600.0
2014-01-09 15:55:00,26.47,26.47,26.42,26.44,1218800.0,20.6978,20.6978,20.6587,20.6743,1218800.0
2014-01-10 09:30:00,26.51,26.54,26.43,26.53,519200.0,20.729,20.7525,20.6665,20.7447,519200.0
2014-01-10 09:35:00,26.53,26.56,26.51,26.56,196400.0,20.7447,20.7681,20.729,20.7681,196400.0
2014-01-10 09:40:00,26.55,26.58,26.52,26.56,259600.0,20.7603,20.7838,20.7369,20.7681,259600.0
2014-01-10 09:45:00,26.56,26.6,26.55,26.6,259600.0,20.7681,20.7994,20.7603,20.7994,259600.0
2014-01-10 09:50:00,26.6,26.65,26.59,26.63,357000.0,20.7994,20.8385,20.7916,20.8229,357000.0
2014-01-10 09:55:00,26.64,26.64,26.59,26.6,188400.0,20.8307,20.8307,20.7916,20.7994,188400.0
2014-01-10 10:00:00,26.6,26.6,26.46,26.49,334200.0,20.7994,20.7994,20.6899,20.7134,334200.0
2014-01-10 10:05:00,26.48,26.48,26.4,26.46,269000.0,20.7056,20.7056,20.643,20.6899,269000.0
2014-01-10 10:10:00,26.47,26.47,26.39,26.41,143000.0,20.6978,20.6978,20.6352,20.6509,143000.0
2014-01-10 10:15:00,26.4,26.43,26.38,26.41,207400.0,20.643,20.6665,20.6274,20.6509,207400.0
2014-01-10 10:20:00,26.41,26.49,26.41,26.48,152400.0,20.6509,20.7134,20.6509,20.7056,152400.0
2014-01-10 10:25:00,26.48,26.5,26.48,26.49,334800.0,20.7056,20.7212,20.7056,20.7134,334800.0
2014-01-10 10:30:00,26.49,26.49,26.41,26.42,115600.0,20.7134,20.7134,20.6509,20.6587,115600.0
2014-01-10 10:35:00,26.42,26.43,26.36,26.39,206400.0,20.6587,20.6665,20.6118,20.6352,206400.0
2014-01-10 10:40:00,26.39,26.4,26.36,26.38,247600.0,20.6352,20.643,20.6118,20.6274,247600.0
2014-01-10 10:45:00,26.38,26.42,26.38,26.4,153000.0,20.6274,20.6587,20.6274,20.643,153000.0
2014-01-10 10:50:00,26.4,26.44,26.4,26.42,194400.0,20.643,20.6743,20.643,20.6587,194400.0
2014-01-10 10:55:00,26.41,26.42,26.39,26.42,119600.0,20.6509,20.6587,20.6352,20.6587,119600.0
2014-01-10 11:00:00,26.42,26.46,26.42,26.45,189400.0,20.6587,20.6899,20.6587,20.6821,189400.0
2014-01-10 11:05:00,26.45,26.45,26.43,26.45,173600.0,20.6821,20.6821,20.6665,20.6821,173600.0
2014-01-10 11:10:00,26.45,26.47,26.43,26.43,101000.0,20.6821,20.6978,20.6665,20.6665,101000.0
2014-01-10 11:15:00,26.43,26.45,26.4,26.4,242600.0,20.6665,20.6821,20.643,20.643,242600.0
2014-01-10 11:20:00,26.4,26.41,26.35,26.35,305600.0,20.643,20.6509,20.6039,20.6039,305600.0
2014-01-10 11:25:00,26.34,26.36,26.33,26.33,203800.0,20.5961,20.6118,20.5883,20.5883,203800.0
2014-01-10 11:30:00,26.33,26.34,26.3,26.3,285000.0,20.5883,20.5961,20.5648,20.5648,285000.0
2014-01-10 11:35:00,26.3,26.33,26.29,26.33,266600.0,20.5648,20.5883,20.557,20.5883,266600.0
2014-01-10 11:40:00,26.33,26.36,26.31,26.36,266400.0,20.5883,20.6118,20.5727,20.6118,266400.0
2014-01-10 11:45:00,26.36,26.38,26.33,26.35,177200.0,20.6118,20.6274,20.5883,20.6039,177200.0
2014-01-10 11:50:00,26.35,26.36,26.34,26.34,93800.0,20.6039,20.6118,20.5961,20.5961,93800.0
2014-01-10 11:55:00,26.34,26.38,26.33,26.36,207000.0,20.5961,20.6274,20.5883,20.6118,207000.0
2014-01-10 12:00:00,26.37,26.42,26.35,26.41,434400.0,20.6196,20.6587,20.6039,20.6509,434400.0
2014-01-10 12:05:00,26.41,26.45,26.39,26.45,208800.0,20.6509,20.6821,20.6352,20.6821,208800.0
2014-01-10 12:10:00,26.45,26.52,26.43,26.5,335200.0,20.6821,20.7369,20.6665,20.7212,335200.0
2014-01-10 12:15:00,26.5,26.59,26.5,26.57,378200.0,20.7212,20.7916,20.7212,20.776,378200.0
2014-01-10 12:20:00,26.57,26.6,26.56,26.6,118200.0,20.776,20.7994,20.7681,20.7994,118200.0
2014-01-10 12:25:00,26.6,26.6,26.57,26.57,132000.0,20.7994,20.7994,20.776,20.776,132000.0
2014-01-10 12:30:00,26.58,26.63,26.57,26.62,211800.0,20.7838,20.8229,20.776,20.8151,211800.0
2014-01-10 12:35:00,26.63,26.66,26.63,26.65,334200.0,20.8229,20.8463,20.8229,20.8385,334200.0
2014-01-10 12:40:00,26.65,26.72,26.65,26.71,428200.0,20.8385,20.8933,20.8385,20.8854,428200.0
2014-01-10 12:45:00,26.7,26.75,26.7,26.73,468600.0,20.8776,20.9167,20.8776,20.9011,468600.0
2014-01-10 12:50:00,26.72,26.73,26.67,26.68,361400.0,20.8933,20.9011,20.8542,20.862,361400.0
2014-01-10 12:55:00,26.68,26.71,26.67,26.67,268400.0,20.862,20.8854,20.8542,20.8542,268400.0
2014-01-10 13:00:00,26.67,26.68,26.61,26.61,106000.0,20.8542,20.862,20.8072,20.8072,106000.0
2014-01-10 13:05:00,26.62,26.67,26.61,26.67,201800.0,20.8151,20.8542,20.8072,20.8542,201800.0
2014-01-10 13:10:00,26.67,26.68,26.66,26.68,73400.0,20.8542,20.862,20.8463,20.862,73400.0
2014-01-10 13:15:00,26.68,26.73,26.68,26.73,191200.0,20.862,20.9011,20.862,20.9011,191200.0
2014-01-10 13:20:00,26.73,26.73,26.7,26.72,115800.0,20.9011,20.9011,20.8776,20.8933,115800.0
2014-01-10 13:25:00,26.72,26.75,26.69,26.69,341800.0,20.8933,20.9167,20.8698,20.8698,341800.0
2014-01-10 13:30:00,26.69,26.72,26.68,26.71,125200.0,20.8698,20.8933,20.862,20.8854,125200.0
2014-01-10 13:35:00,26.71,26.71,26.68,26.69,127800.0,20.8854,20.8854,20.862,20.8698,127800.0
2014-01-10 13:40:00,26.69,26.72,26.68,26.71,126000.0,20.8698,20.8933,20.862,20.8854,126000.0
2014-01-10 13:45:00,26.7,26.73,26.69,26.73,190800.0,20.8776,20.9011,20.8698,20.9011,190800.0
2014-01-10 13:50:00,26.73,26.75,26.72,26.75,240400.0,20.9011,20.9167,20.8933,20.9167,240400.0
2014-01-10 13:55:00,26.75,26.75,26.67,26.67,246400.0,20.9167,20.9167,20.8542,20.8542,246400.0
2014-01-10 14:00:00,26.67,26.71,26.66,26.7,206600.0,20.8542,20.8854,20.8463,20.8776,206600.0
2014-01-10 14:05:00,26.7,26.71,26.67,26.68,168800.0,20.8776,20.8854,20.8542,20.862,168800.0
2014-01-10 14:10:00,26.68,26.69,26.68,26.68,83200.0,20.862,20.8698,20.862,20.862,83200.0
2014-01-10 14:15:00,26.68,26.68,26.67,26.68,108000.0,20.862,20.862,20.8542,20.862,108000.0
2014-01-10 14:20:00,26.68,26.68,26.65,26.66,209400.0,20.862,20.862,20.8385,20.8463,209400.0
2014-01-10 14:25:00,26.66,26.67,26.65,26.66,91800.0,20.8463,20.8542,20.8385,20.8463,91800.0
2014-01-10 14:30:00,26.66,26.69,26.66,26.68,85600.0,20.8463,20.8698,20.8463,20.862,85600.0
2014-01-10 14:35:00,26.68,26.69,26.67,26.68,100000.0,20.862,20.8698,20.8542,20.862,100000.0
2014-01-10 14:40:00,26.68,26.7,26.68,26.68,223200.0,20.862,20.8776,20.862,20.862,223200.0
2014-01-10 14:45:00,26.68,26.7,26.68,26.68,161800.0,20.862,20.8776,20.862,20.862,161800.0
2014-01-10 14:50:00,26.68,26.69,26.68,26.68,175000.0,20.862,20.8698,20.862,20.862,175000.0
2014-01-10 14:55:00,26.68,26.71,26.68,26.7,362200.0,20.862,20.8854,20.862,20.8776,362200.0
2014-01-10 15:00:00,26.69,26.75,26.68,26.74,306600.0,20.8698,20.9167,20.862,20.9089,306600.0
2014-01-10 15:05:00,26.74,26.77,26.73,26.76,309800.0,20.9089,20.9323,20.9011,20.9245,309800.0
2014-01-10 15:10:00,26.75,26.79,26.75,26.78,280200.0,20.9167,20.948,20.9167,20.9402,280200.0
2014-01-10 15:15:00,26.78,26.8,26.77,26.79,269200.0,20.9402,20.9558,20.9323,20.948,269200.0
2014-01-10 15:20:00,26.79,26.79,26.78,26.78,348000.0,20.948,20.948,20.9402,20.9402,348000.0
2014-01-10 15:25:00,26.78,26.8,26.77,26.8,410200.0,20.9402,20.9558,20.9323,20.9558,410200.0
2014-01-10 15:30:00,26.8,26.82,26.8,26.81,538200.0,20.9558,20.9714,20.9558,20.9636,538200.0
2014-01-10 15:35:00,26.81,26.86,26.8,26.85,897200.0,20.9636,21.0027,20.9558,20.9949,897200.0
2014-01-10 15:40:00,26.85,26.86,26.82,26.83,295200.0,20.9949,21.0027,20.9714,20.9793,295200.0
2014-01-10 15:45:00,26.83,26.83,26.75,26.75,810800.0,20.9793,20.9793,20.9167,20.9167,810800.0
2014-01-10 15:50:00,26.75,26.77,26.72,26.75,810600.0,20.9167,20.9323,20.8933,20.9167,810600.0
2014-01-10 15:55:00,26.75,26.78,26.74,26.78,1148800.0,20.9167,20.9402,20.9089,20.9402,1148800.0
2014-01-13 09:30:00,26.72,26.85,26.65,26.69,556800.0,20.8933,20.9949,20.8385,20.8698,556800.0
2014-01-13 09:35:00,26.68,26.72,26.65,26.65,267200.0,20.862,20.8933,20.8385,20.8385,267200.0
2014-01-13 09:40:00,26.65,26.69,26.64,26.68,205400.0,20.8385,20.8698,20.8307,20.862,205400.0
2014-01-13 09:45:00,26.68,26.68,26.63,26.65,194200.0,20.862,20.862,20.8229,20.8385,194200.0
2014-01-13 09:50:00,26.65,26.66,26.6,26.61,154200.0,20.8385,20.8463,20.7994,20.8072,154200.0
2014-01-13 09:55:00,26.61,26.61,26.58,26.59,206200.0,20.8072,20.8072,20.7838,20.7916,206200.0
2014-01-13 10:00:00,26.59,26.6,26.53,26.53,273800.0,20.7916,20.7994,20.7447,20.7447,273800.0
2014-01-13 10:05:00,26.53,26.57,26.52,26.54,371000.0,20.7447,20.776,20.7369,20.7525,371000.0
2014-01-13 10:10:00,26.54,26.57,26.54,26.55,221000.0,20.7525,20.776,20.7525,20.7603,221000.0
2014-01-13 10:15:00,26.54,26.56,26.54,26.56,159200.0,20.7525,20.7681,20.7525,20.7681,159200.0
2014-01-13 10:20:00,26.56,26.58,26.55,26.56,293600.0,20.7681,20.7838,20.7603,20.7681,293600.0
2014-01-13 10:25:00,26.56,26.58,26.53,26.58,445200.0,20.7681,20.7838,20.7447,20.7838,445200.0
2014-01-13 10:30:00,26.57,26.61,26.52,26.52,260800.0,20.776,20.8072,20.7369,20.7369,260800.0
2014-01-13 10:35:00,26.52,26.53,26.5,26.52,108800.0,20.7369,20.7447,20.7212,20.7369,108800.0
2014-01-13 10:40:00,26.52,26.53,26.49,26.5,124000.0,20.7369,20.7447,20.7134,20.7212,124000.0
2014-01-13 10:45:00,26.5,26.52,26.49,26.49,144400.0,20.7212,20.7369,20.7134,20.7134,144400.0
2014-01-13 10:50:00,26.48,26.49,26.47,26.47,130600.0,20.7056,20.7134,20.6978,20.6978,130600.0
2014-01-13 10:55:00,26.47,26.5,26.46,26.5,175800.0,20.6978,20.7212,20.6899,20.7212,175800.0
2014-01-13 11:00:00,26.5,26.51,26.49,26.5,147600.0,20.7212,20.729,20.7134,20.7212,147600.0
2014-01-13 11:05:00,26.5,26.51,26.48,26.48,155600.0,20.7212,20.729,20.7056,20.7056,155600.0
2014-01-13 11:10:00,26.48,26.49,26.46,26.47,121000.0,20.7056,20.7134,20.6899,20.6978,121000.0
2014-01-13 11:15:00,26.47,26.47,26.4,26.43,177800.0,20.6978,20.6978,20.643,20.6665,177800.0
2014-01-13 11:20:00,26.43,26.49,26.42,26.49,128800.0,20.6665,20.7134,20.6587,20.7134,128800.0
2014-01-13 11:25:00,26.49,26.5,26.47,26.48,73400.0,20.7134,20.7212,20.6978,20.7056,73400.0
2014-01-13 11:30:00,26.47,26.48,26.47,26.47,69200.0,20.6978,20.7056,20.6978,20.6978,69200.0
2014-01-13 11:35:00,26.47,26.5,26.46,26.46,95400.0,20.6978,20.7212,20.6899,20.6899,95400.0
2014-01-13 11:40:00,26.46,26.46,26.43,26.45,125800.0,20.6899,20.6899,20.6665,20.6821,125800.0
2014-01-13 11:45:00,26.45,26.5,26.44,26.5,82800.0,20.6821,20.7212,20.6743,20.7212,82800.0
2014-01-13 11:50:00,26.5,26.5,26.48,26.49,119600.0,20.7212,20.7212,20.7056,20.7134,119600.0
2014-01-13 11:55:00,26.49,26.51,26.49,26.5,185600.0,20.7134,20.729,20.7134,20.7212,185600.0
2014-01-13 12:00:00,26.5,26.51,26.49,26.49,407400.0,20.7212,20.729,20.7134,20.7134,407400.0
2014-01-13 12:05:00,26.49,26.53,26.49,26.52,286800.0,20.7134,20.7447,20.7134,20.7369,286800.0
2014-01-13 12:10:00,26.53,26.53,26.5,26.5,116800.0,20.7447,20.7447,20.7212,20.7212,116800.0
2014-01-13 12:15:00,26.5,26.52,26.48,26.49,87800.0,20.7212,20.7369,20.7056,20.7134,87800.0
2014-01-13 12:20:00,26.5,26.5,26.49,26.5,215400.0,20.7212,20.7212,20.7134,20.7212,215400.0
2014-01-13 12:25:00,26.5,26.5,26.43,26.44,226000.0,20.7212,20.7212,20.6665,20.6743,226000.0
2014-01-13 12:30:00,26.44,26.44,26.38,26.4,199600.0,20.6743,20.6743,20.6274,20.643,199600.0
2014-01-13 12:35:00,26.4,26.4,26.37,26.38,120400.0,20.643,20.643,20.6196,20.6274,120400.0
2014-01-13 12:40:00,26.38,26.4,26.38,26.39,115400.0,20.6274,20.643,20.6274,20.6352,115400.0
2014-01-13 12:45:00,26.39,26.4,26.36,26.36,165600.0,20.6352,20.643,20.6118,20.6118,165600.0
2014-01-13 12:50:00,26.36,26.38,26.35,26.36,118800.0,20.6118,20.6274,20.6039,20.6118,118800.0
2014-01-13 12:55:00,26.36,26.36,26.31,26.32,238800.0,20.6118,20.6118,20.5727,20.5805,238800.0
2014-01-13 13:00:00,26.32,26.32,26.28,26.31,212000.0,20.5805,20.5805,20.5492,20.5727,212000.0
2014-01-13 13:05:00,26.31,26.34,26.31,26.34,146000.0,20.5727,20.5961,20.5727,20.5961,146000.0
2014-01-13 13:10:00,26.34,26.36,26.31,26.33,257600.0,20.5961,20.6118,20.5727,20.5883,257600.0
2014-01-13 13:15:00,26.33,26.34,26.27,26.28,160200.0,20.5883,20.5961,20.5414,20.5492,160200.0
2014-01-13 13:20:00,26.28,26.34,26.28,26.33,87400.0,20.5492,20.5961,20.5492,20.5883,87400.0
2014-01-13 13:25:00,26.33,26.38,26.33,26.37,120000.0,20.5883,20.6274,20.5883,20.6196,120000.0
2014-01-13 13:30:00,26.37,26.37,26.33,26.35,126200.0,20.6196,20.6196,20.5883,20.6039,126200.0
2014-01-13 13:35:00,26.35,26.38,26.35,26.36,116400.0,20.6039,20.6274,20.6039,20.6118,116400.0
2014-01-13 13:40:00,26.36,26.38,26.36,26.36,137800.0,20.6118,20.6274,20.6118,20.6118,137800.0
2014-01-13 13:45:00,26.36,26.36,26.3,26.32,222200.0,20.6118,20.6118,20.5648,20.5805,222200.0
2014-01-13 13:50:00,26.32,26.33,26.29,26.3,149200.0,20.5805,20.5883,20.557,20.5648,149200.0
2014-01-13 13:55:00,26.31,26.34,26.31,26.34,112200.0,20.5727,20.5961,20.5727,20.5961,112200.0
2014-01-13 14:00:00,26.34,26.34,26.31,26.32,196800.0,20.5961,20.5961,20.5727,20.5805,196800.0
2014-01-13 14:05:00,26.32,26.36,26.31,26.35,146200.0,20.5805,20.6118,20.5727,20.6039,146200.0
2014-01-13 14:10:00,26.35,26.35,26.32,26.34,107400.0,20.6039,20.6039,20.5805,20.5961,107400.0
2014-01-13 14:15:00,26.34,26.34,26.29,26.3,139000.0,20.5961,20.5961,20.557,20.5648,139000.0
2014-01-13 14:20:00,26.3,26.32,26.23,26.24,355200.0,20.5648,20.5805,20.5101,20.5179,355200.0
2014-01-13 14:25:00,26.24,26.28,26.24,26.27,322000.0,20.5179,20.5492,20.5179,20.5414,322000.0
2014-01-13 14:30:00,26.27,26.28,26.25,26.27,305600.0,20.5414,20.5492,20.5257,20.5414,305600.0
2014-01-13 14:35:00,26.27,26.28,26.25,26.28,173000.0,20.5414,20.5492,20.5257,20.5492,173000.0
2014-01-13 14:40:00,26.27,26.3,26.27,26.27,114400.0,20.5414,20.5648,20.5414,20.5414,114400.0
2014-01-13 14:45:00,26.27,26.28,26.24,26.25,374600.0,20.5414,20.5492,20.5179,20.5257,374600.0
2014-01-13 14:50:00,26.25,26.27,26.22,26.24,331200.0,20.5257,20.5414,20.5023,20.5179,331200.0
2014-01-13 14:55:00,26.23,26.24,26.19,26.2,178000.0,20.5101,20.5179,20.4788,20.4866,178000.0
2014-01-13 15:00:00,26.2,26.2,26.11,26.16,382400.0,20.4866,20.4866,20.4163,20.4554,382400.0
2014-01-13 15:05:00,26.15,26.16,26.03,26.08,677800.0,20.4475,20.4554,20.3537,20.3928,677800.0
2014-01-13 15:10:00,26.08,26.1,26.03,26.06,385000.0,20.3928,20.4085,20.3537,20.3772,385000.0
2014-01-13 15:15:00,26.06,26.07,26.0,26.03,525000.0,20.3772,20.385,20.3303,20.3537,525000.0
2014-01-13 15:20:00,26.03,26.06,26.0,26.02,887400.0,20.3537,20.3772,20.3303,20.3459,887400.0
2014-01-13 15:25:00,26.02,26.1,26.01,26.08,542600.0,20.3459,20.4085,20.3381,20.3928,542600.0
2014-01-13 15:30:00,26.08,26.09,26.04,26.07,621200.0,20.3928,20.4006,20.3615,20.385,621200.0
2014-01-13 15:35:00,26.07,26.08,26.04,26.07,409400.0,20.385,20.3928,20.3615,20.385,409400.0
2014-01-13 15:40:00,26.07,26.07,26.0,26.03,349800.0,20.385,20.385,20.3303,20.3537,349800.0
2014-01-13 15:45:00,26.03,26.05,26.0,26.05,394400.0,20.3537,20.3694,20.3303,20.3694,394400.0
2014-01-13 15:50:00,26.04,26.08,26.0,26.07,850600.0,20.3615,20.3928,20.3303,20.385,850600.0
2014-01-13 15:55:00,26.07,26.1,26.05,26.09,1207200.0,20.385,20.4085,20.3694,20.4006,1207200.0
2014-01-14 09:30:00,26.27,26.3,26.15,26.23,467200.0,20.5414,20.5648,20.4475,20.5101,467200.0
2014-01-14 09:35:00,26.23,26.35,26.22,26.3,514800.0,20.5101,20.6039,20.5023,20.5648,514800.0
2014-01-14 09:40:00,26.3,26.31,26.14,26.15,224600.0,20.5648,20.5727,20.4397,20.4475,224600.0
2014-01-14 09:45:00,26.15,26.18,26.06,26.11,242000.0,20.4475,20.471,20.3772,20.4163,242000.0
2014-01-14 09:50:00,26.11,26.13,26.09,26.11,174200.0,20.4163,20.4319,20.4006,20.4163,174200.0
2014-01-14 09:55:00,26.11,26.11,26.06,26.1,184800.0,20.4163,20.4163,20.3772,20.4085,184800.0
2014-01-14 10:00:00,26.1,26.14,26.1,26.1,208600.0,20.4085,20.4397,20.4085,20.4085,208600.0
2014-01-14 10:05:00,26.1,26.11,26.07,26.09,285200.0,20.4085,20.4163,20.385,20.4006,285200.0
2014-01-14 10:10:00,26.1,26.1,26.07,26.09,199000.0,20.4085,20.4085,20.385,20.4006,199000.0
2014-01-14 10:15:00,26.09,26.11,26.09,26.09,249800.0,20.4006,20.4163,20.4006,20.4006,249800.0
2014-01-14 10:20:00,26.1,26.1,26.08,26.08,269600.0,20.4085,20.4085,20.3928,20.3928,269600.0
2014-01-14 10:25:00,26.09,26.09,26.04,26.04,127000.0,20.4006,20.4006,20.3615,20.3615,127000.0
2014-01-14 10:30:00,26.04,26.06,26.01,26.01,250600.0,20.3615,20.3772,20.3381,20.3381,250600.0
2014-01-14 10:35:00,26.01,26.02,25.99,26.0,125000.0,20.3381,20.3459,20.3224,20.3303,125000.0
2014-01-14 10:40:00,26.0,26.03,26.0,26.03,240800.0,20.3303,20.3537,20.3303,20.3537,240800.0
2014-01-14 10:45:00,26.03,26.04,26.0,26.0,130000.0,20.3537,20.3615,20.3303,20.3303,130000.0
2014-01-14 10:50:00,26.0,26.03,26.0,26.02,148600.0,20.3303,20.3537,20.3303,20.3459,148600.0
2014-01-14 10:55:00,26.03,26.09,26.03,26.07,210800.0,20.3537,20.4006,20.3537,20.385,210800.0
2014-01-14 11:00:00,26.08,26.09,26.07,26.07,237400.0,20.3928,20.4006,20.385,20.385,237400.0
2014-01-14 11:05:00,26.08,26.08,26.06,26.06,111200.0,20.3928,20.3928,20.3772,20.3772,111200.0
2014-01-14 11:10:00,26.07,26.09,26.06,26.08,164800.0,20.385,20.4006,20.3772,20.3928,164800.0
2014-01-14 11:15:00,26.08,26.17,26.07,26.17,397400.0,20.3928,20.4632,20.385,20.4632,397400.0
2014-01-14 11:20:00,26.17,26.18,26.13,26.13,357400.0,20.4632,20.471,20.4319,20.4319,357400.0
2014-01-14 11:25:00,26.13,26.15,26.13,26.14,123200.0,20.4319,20.4475,20.4319,20.4397,123200.0
2014-01-14 11:30:00,26.14,26.17,26.14,26.16,253200.0,20.4397,20.4632,20.4397,20.4554,253200.0
2014-01-14 11:35:00,26.16,26.17,26.15,26.15,164800.0,20.4554,20.4632,20.4475,20.4475,164800.0
2014-01-14 11:40:00,26.15,26.16,26.13,26.13,105400.0,20.4475,20.4554,20.4319,20.4319,105400.0
2014-01-14 11:45:00,26.13,26.15,26.11,26.14,189600.0,20.4319,20.4475,20.4163,20.4397,189600.0
2014-01-14 11:50:00,26.13,26.15,26.13,26.15,114000.0,20.4319,20.4475,20.4319,20.4475,114000.0
2014-01-14 11:55:00,26.15,26.16,26.14,26.16,143600.0,20.4475,20.4554,20.4397,20.4554,143600.0
2014-01-14 12:00:00,26.16,26.17,26.14,26.17,128800.0,20.4554,20.4632,20.4397,20.4632,128800.0
2014-01-14 12:05:00,26.17,26.18,26.17,26.18,80600.0,20.4632,20.471,20.4632,20.471,80600.0
2014-01-14 12:10:00,26.18,26.21,26.18,26.21,49600.0,20.471,20.4945,20.471,20.4945,49600.0
2014-01-14 12:15:00,26.21,26.25,26.21,26.24,283200.0,20.4945,20.5257,20.4945,20.5179,283200.0
2014-01-14 12:20:00,26.24,26.3,26.24,26.28,229000.0,20.5179,20.5648,20.5179,20.5492,229000.0
2014-01-14 12:25:00,26.28,26.28,26.24,26.25,160800.0,20.5492,20.5492,20.5179,20.5257,160800.0
2014-01-14 12:30:00,26.25,26.26,26.22,26.23,94600.0,20.5257,20.5336,20.5023,20.5101,94600.0
2014-01-14 12:35:00,26.23,26.25,26.23,26.24,70200.0,20.5101,20.5257,20.5101,20.5179,70200.0
2014-01-14 12:40:00,26.25,26.31,26.25,26.3,140000.0,20.5257,20.5727,20.5257,20.5648,140000.0
2014-01-14 12:45:00,26.3,26.3,26.28,26.29,87600.0,20.5648,20.5648,20.5492,20.557,87600.0
2014-01-14 12:50:00,26.29,26.29,26.28,26.29,85600.0,20.557,20.557,20.5492,20.557,85600.0
2014-01-14 12:55:00,26.28,26.29,26.28,26.29,87800.0,20.5492,20.557,20.5492,20.557,87800.0
2014-01-14 13:00:00,26.29,26.3,26.28,26.28,126000.0,20.557,20.5648,20.5492,20.5492,126000.0
2014-01-14 13:05:00,26.28,26.29,26.28,26.28,53200.0,20.5492,20.557,20.5492,20.5492,53200.0
2014-01-14 13:10:00,26.28,26.32,26.28,26.31,110400.0,20.5492,20.5805,20.5492,20.5727,110400.0
2014-01-14 13:15:00,26.31,26.34,26.3,26.31,213200.0,20.5727,20.5961,20.5648,20.5727,213200.0
2014-01-14 13:20:00,26.31,26.31,26.3,26.31,64000.0,20.5727,20.5727,20.5648,20.5727,64000.0
2014-01-14 13:25:00,26.31,26.31,26.29,26.3,54400.0,20.5727,20.5727,20.557,20.5648,54400.0
2014-01-14 13:30:00,26.29,26.31,26.29,26.3,78400.0,20.557,20.5727,20.557,20.5648,78400.0
2014-01-14 13:35:00,26.3,26.34,26.3,26.33,120200.0,20.5648,20.5961,20.5648,20.5883,120200.0
2014-01-14 13:40:00,26.33,26.33,26.31,26.31,73600.0,20.5883,20.5883,20.5727,20.5727,73600.0
2014-01-14 13:45:00,26.31,26.31,26.28,26.29,126200.0,20.5727,20.5727,20.5492,20.557,126200.0
2014-01-14 13:50:00,26.29,26.3,26.28,26.29,104800.0,20.557,20.5648,20.5492,20.557,104800.0
2014-01-14 13:55:00,26.29,26.31,26.28,26.31,134400.0,20.557,20.5727,20.5492,20.5727,134400.0
2014-01-14 14:00:00,26.31,26.32,26.26,26.28,229000.0,20.5727,20.5805,20.5336,20.5492,229000.0
2014-01-14 14:05:00,26.28,26.31,26.28,26.3,102600.0,20.5492,20.5727,20.5492,20.5648,102600.0
2014-01-14 14:10:00,26.3,26.34,26.3,26.33,133600.0,20.5648,20.5961,20.5648,20.5883,133600.0
2014-01-14 14:15:00,26.33,26.34,26.31,26.32,78400.0,20.5883,20.5961,20.5727,20.5805,78400.0
2014-01-14 14:20:00,26.32,26.33,26.32,26.33,102600.0,20.5805,20.5883,20.5805,20.5883,102600.0
2014-01-14 14:25:00,26.33,26.36,26.33,26.36,96000.0,20.5883,20.6118,20.5883,20.6118,96000.0
2014-01-14 14:30:00,26.36,26.4,26.36,26.4,177800.0,20.6118,20.643,20.6118,20.643,177800.0
2014-01-14 14:35:00,26.39,26.42,26.39,26.4,314400.0,20.6352,20.6587,20.6352,20.643,314400.0
2014-01-14 14:40:00,26.4,26.4,26.35,26.35,48000.0,20.643,20.643,20.6039,20.6039,48000.0
2014-01-14 14:45:00,26.35,26.39,26.35,26.38,119400.0,20.6039,20.6352,20.6039,20.6274,119400.0
2014-01-14 14:50:00,26.38,26.39,26.37,26.38,147800.0,20.6274,20.6352,20.6196,20.6274,147800.0
2014-01-14 14:55:00,26.38,26.41,26.38,26.39,258800.0,20.6274,20.6509,20.6274,20.6352,258800.0
2014-01-14 15:00:00,26.39,26.4,26.38,26.39,175400.0,20.6352,20.643,20.6274,20.6352,175400.0
2014-01-14 15:05:00,26.39,26.39,26.36,26.38,108000.0,20.6352,20.6352,20.6118,20.6274,108000.0
2014-01-14 15:10:00,26.38,26.38,26.36,26.36,77400.0,20.6274,20.6274,20.6118,20.6118,77400.0
2014-01-14 15:15:00,26.36,26.41,26.36,26.4,205000.0,20.6118,20.6509,20.6118,20.643,205000.0
2014-01-14 15:20:00,26.4,26.43,26.4,26.42,178600.0,20.643,20.6665,20.643,20.6587,178600.0
2014-01-14 15:25:00,26.42,26.42,26.38,26.39,333600.0,20.6587,20.6587,20.6274,20.6352,333600.0
2014-01-14 15:30:00,26.39,26.4,26.38,26.39,126600.0,20.6352,20.643,20.6274,20.6352,126600.0
2014-01-14 15:35:00,26.39,26.4,26.39,26.4,149400.0,20.6352,20.643,20.6352,20.643,149400.0
2014-01-14 15:40:00,26.4,26.4,26.39,26.39,199400.0,20.643,20.643,20.6352,20.6352,199400.0
2014-01-14 15:45:00,26.39,26.39,26.36,26.39,512800.0,20.6352,20.6352,20.6118,20.6352,512800.0
2014-01-14 15:50:00,26.39,26.4,26.37,26.39,477800.0,20.6352,20.643,20.6196,20.6352,477800.0
2014-01-14 15:55:00,26.39,26.41,26.36,26.4,1082400.0,20.6352,20.6509,20.6118,20.643,1082400.0
2014-01-15 09:30:00,26.61,26.86,26.59,26.83,1682200.0,20.8072,21.0027,20.7916,20.9793,1682200.0
2014-01-15 09:35:00,26.83,27.0,26.82,26.99,1045800.0,20.9793,21.1122,20.9714,21.1044,1045800.0
2014-01-15 09:40:00,27.0,27.05,26.93,27.0,1256600.0,21.1122,21.1513,21.0575,21.1122,1256600.0
2014-01-15 09:45:00,27.0,27.05,26.98,27.05,1052000.0,21.1122,21.1513,21.0966,21.1513,1052000.0
2014-01-15 09:50:00,27.04,27.14,27.04,27.13,831200.0,21.1435,21.2217,21.1435,21.2138,831200.0
2014-01-15 09:55:00,27.13,27.18,27.11,27.15,916600.0,21.2138,21.2529,21.1982,21.2295,916600.0
2014-01-15 10:00:00,27.15,27.3,27.15,27.27,1417200.0,21.2295,21.3468,21.2295,21.3233,1417200.0
2014-01-15 10:05:00,27.26,27.27,27.17,27.22,572600.0,21.3155,21.3233,21.2451,21.2842,572600.0
2014-01-15 10:10:00,27.22,27.29,27.22,27.25,828000.0,21.2842,21.339,21.2842,21.3077,828000.0
2014-01-15 10:15:00,27.25,27.33,27.25,27.32,417600.0,21.3077,21.3702,21.3077,21.3624,417600.0
2014-01-15 10:20:00,27.32,27.33,27.25,27.26,552000.0,21.3624,21.3702,21.3077,21.3155,552000.0
2014-01-15 10:25:00,27.26,27.27,27.2,27.2,564400.0,21.3155,21.3233,21.2686,21.2686,564400.0
2014-01-15 10:30:00,27.2,27.21,27.13,27.13,318600.0,21.2686,21.2764,21.2138,21.2138,318600.0
2014-01-15 10:35:00,27.13,27.17,27.11,27.15,288400.0,21.2138,21.2451,21.1982,21.2295,288400.0
2014-01-15 10:40:00,27.15,27.16,27.14,27.14,265200.0,21.2295,21.2373,21.2217,21.2217,265200.0
2014-01-15 10:45:00,27.15,27.18,27.15,27.16,254600.0,21.2295,21.2529,21.2295,21.2373,254600.0
2014-01-15 10:50:00,27.16,27.17,27.08,27.15,444200.0,21.2373,21.2451,21.1747,21.2295,444200.0
2014-01-15 10:55:00,27.15,27.2,27.13,27.18,286600.0,21.2295,21.2686,21.2138,21.2529,286600.0
2014-01-15 11:00:00,27.18,27.18,27.15,27.18,215800.0,21.2529,21.2529,21.2295,21.2529,215800.0
2014-01-15 11:05:00,27.18,27.23,27.18,27.21,334600.0,21.2529,21.292,21.2529,21.2764,334600.0
2014-01-15 11:10:00,27.21,27.24,27.21,27.22,366400.0,21.2764,21.2999,21.2764,21.2842,366400.0
2014-01-15 11:15:00,27.22,27.22,27.15,27.16,310400.0,21.2842,21.2842,21.2295,21.2373,310400.0
2014-01-15 11:20:00,27.16,27.18,27.1,27.11,675400.0,21.2373,21.2529,21.1904,21.1982,675400.0
2014-01-15 11:25:00,27.11,27.11,27.05,27.09,326400.0,21.1982,21.1982,21.1513,21.1826,326400.0
2014-01-15 11:30:00,27.09,27.11,27.08,27.1,172200.0,21.1826,21.1982,21.1747,21.1904,172200.0
2014-01-15 11:35:00,27.1,27.11,27.09,27.1,121000.0,21.1904,21.1982,21.1826,21.1904,121000.0
2014-01-15 11:40:00,27.11,27.11,27.03,27.03,176200.0,21.1982,21.1982,21.1356,21.1356,176200.0
2014-01-15 11:45:00,27.04,27.06,27.03,27.06,116400.0,21.1435,21.1591,21.1356,21.1591,116400.0
2014-01-15 11:50:00,27.06,27.07,27.04,27.07,211600.0,21.1591,21.1669,21.1435,21.1669,211600.0
2014-01-15 11:55:00,27.06,27.07,27.04,27.05,164600.0,21.1591,21.1669,21.1435,21.1513,164600.0
2014-01-15 12:00:00,27.05,27.09,27.05,27.07,124200.0,21.1513,21.1826,21.1513,21.1669,124200.0
2014-01-15 12:05:00,27.07,27.08,27.05,27.08,64400.0,21.1669,21.1747,21.1513,21.1747,64400.0
2014-01-15 12:10:00,27.08,27.08,27.03,27.03,103000.0,21.1747,21.1747,21.1356,21.1356,103000.0
2014-01-15 12:15:00,27.03,27.05,27.03,27.05,79400.0,21.1356,21.1513,21.1356,21.1513,79400.0
2014-01-15 12:20:00,27.04,27.06,27.04,27.05,136000.0,21.1435,21.1591,21.1435,21.1513,136000.0
2014-01-15 12:25:00,27.05,27.07,27.05,27.06,119800.0,21.1513,21.1669,21.1513,21.1591,119800.0
2014-01-15 12:30:00,27.06,27.07,27.04,27.06,127200.0,21.1591,21.1669,21.1435,21.1591,127200.0
2014-01-15 12:35:00,27.06,27.06,27.0,27.02,260000.0,21.1591,21.1591,21.1122,21.1278,260000.0
2014-01-15 12:40:00,27.02,27.04,27.02,27.04,164400.0,21.1278,21.1435,21.1278,21.1435,164400.0
2014-01-15 12:45:00,27.04,27.06,27.04,27.05,106800.0,21.1435,21.1591,21.1435,21.1513,106800.0
2014-01-15 12:50:00,27.05,27.06,27.04,27.04,160200.0,21.1513,21.1591,21.1435,21.1435,160200.0
2014-01-15 12:55:00,27.05,27.07,27.05,27.06,201400.0,21.1513,21.1669,21.1513,21.1591,201400.0
2014-01-15 13:00:00,27.05,27.07,27.04,27.06,106800.0,21.1513,21.1669,21.1435,21.1591,106800.0
2014-01-15 13:05:00,27.06,27.07,27.04,27.04,93200.0,21.1591,21.1669,21.1435,21.1435,93200.0
2014-01-15 13:10:00,27.04,27.08,27.04,27.08,107200.0,21.1435,21.1747,21.1435,21.1747,107200.0
2014-01-15 13:15:00,27.08,27.08,27.05,27.05,122400.0,21.1747,21.1747,21.1513,21.1513,122400.0
2014-01-15 13:20:00,27.05,27.07,27.05,27.07,74200.0,21.1513,21.1669,21.1513,21.1669,74200.0
2014-01-15 13:25:00,27.06,27.07,27.02,27.02,149200.0,21.1591,21.1669,21.1278,21.1278,149200.0
2014-01-15 13:30:00,27.02,27.03,27.01,27.02,96000.0,21.1278,21.1356,21.12,21.1278,96000.0
2014-01-15 13:35:00,27.02,27.04,27.01,27.02,185800.0,21.1278,21.1435,21.12,21.1278,185800.0
2014-01-15 13:40:00,27.02,27.06,27.02,27.03,153600.0,21.1278,21.1591,21.1278,21.1356,153600.0
2014-01-15 13:45:00,27.03,27.03,27.01,27.02,65200.0,21.1356,21.1356,21.12,21.1278,65200.0
2014-01-15 13:50:00,27.02,27.06,27.02,27.06,120400.0,21.1278,21.1591,21.1278,21.1591,120400.0
2014-01-15 13:55:00,27.06,27.07,27.04,27.04,115400.0,21.1591,21.1669,21.1435,21.1435,115400.0
2014-01-15 14:00:00,27.04,27.06,27.03,27.06,313000.0,21.1435,21.1591,21.1356,21.1591,313000.0
2014-01-15 14:05:00,27.06,27.06,27.03,27.05,133200.0,21.1591,21.1591,21.1356,21.1513,133200.0
2014-01-15 14:10:00,27.05,27.06,27.03,27.04,176800.0,21.1513,21.1591,21.1356,21.1435,176800.0
2014-01-15 14:15:00,27.04,27.08,27.02,27.07,229200.0,21.1435,21.1747,21.1278,21.1669,229200.0
2014-01-15 14:20:00,27.08,27.11,27.07,27.11,187200.0,21.1747,21.1982,21.1669,21.1982,187200.0
2014-01-15 14:25:00,27.11,27.14,27.09,27.09,142000.0,21.1982,21.2217,21.1826,21.1826,142000.0
2014-01-15 14:30:00,27.09,27.11,27.07,27.09,269000.0,21.1826,21.1982,21.1669,21.1826,269000.0
2014-01-15 14:35:00,27.09,27.1,27.07,27.1,101000.0,21.1826,21.1904,21.1669,21.1904,101000.0
2014-01-15 14:40:00,27.09,27.11,27.08,27.11,63400.0,21.1826,21.1982,21.1747,21.1982,63400.0
2014-01-15 14:45:00,27.11,27.11,27.09,27.11,99200.0,21.1982,21.1982,21.1826,21.1982,99200.0
2014-01-15 14:50:00,27.11,27.11,27.08,27.09,125200.0,21.1982,21.1982,21.1747,21.1826,125200.0
2014-01-15 14:55:00,27.09,27.11,27.07,27.1,160000.0,21.1826,21.1982,21.1669,21.1904,160000.0
2014-01-15 15:00:00,27.1,27.1,27.07,27.08,74800.0,21.1904,21.1904,21.1669,21.1747,74800.0
2014-01-15 15:05:00,27.08,27.1,27.08,27.09,150000.0,21.1747,21.1904,21.1747,21.1826,150000.0
2014-01-15 15:10:00,27.09,27.09,27.07,27.08,134000.0,21.1826,21.1826,21.1669,21.1747,134000.0
2014-01-15 15:15:00,27.08,27.1,27.08,27.08,268000.0,21.1747,21.1904,21.1747,21.1747,268000.0
2014-01-15 15:20:00,27.09,27.09,27.05,27.08,221400.0,21.1826,21.1826,21.1513,21.1747,221400.0
2014-01-15 15:25:00,27.08,27.08,27.06,27.08,136800.0,21.1747,21.1747,21.1591,21.1747,136800.0
2014-01-15 15:30:00,27.08,27.08,27.04,27.07,245800.0,21.1747,21.1747,21.1435,21.1669,245800.0
2014-01-15 15:35:00,27.07,27.07,27.04,27.07,262200.0,21.1669,21.1669,21.1435,21.1669,262200.0
2014-01-15 15:40:00,27.07,27.07,27.03,27.05,288800.0,21.1669,21.1669,21.1356,21.1513,288800.0
2014-01-15 15:45:00,27.05,27.05,27.02,27.02,461800.0,21.1513,21.1513,21.1278,21.1278,461800.0
2014-01-15 15:50:00,27.02,27.06,27.02,27.03,741200.0,21.1278,21.1591,21.1278,21.1356,741200.0
2014-01-15 15:55:00,27.03,27.04,26.99,27.04,1407800.0,21.1356,21.1435,21.1044,21.1435,1407800.0
2014-01-16 09:30:00,27.04,27.15,26.93,26.93,480600.0,21.1435,21.2295,21.0575,21.0575,480600.0
2014-01-16 09:35:00,26.93,27.04,26.92,27.01,177600.0,21.0575,21.1435,21.0496,21.12,177600.0
2014-01-16 09:40:00,27.0,27.04,26.98,26.99,329600.0,21.1122,21.1435,21.0966,21.1044,329600.0
2014-01-16 09:45:00,26.99,27.02,26.95,27.0,161600.0,21.1044,21.1278,21.0731,21.1122,161600.0
2014-01-16 09:50:00,27.0,27.06,26.98,27.06,173400.0,21.1122,21.1591,21.0966,21.1591,173400.0
2014-01-16 09:55:00,27.06,27.09,26.97,26.97,426200.0,21.1591,21.1826,21.0887,21.0887,426200.0
2014-01-16 10:00:00,26.97,27.0,26.94,27.0,204200.0,21.0887,21.1122,21.0653,21.1122,204200.0
2014-01-16 10:05:00,27.0,27.02,26.97,26.99,222200.0,21.1122,21.1278,21.0887,21.1044,222200.0
2014-01-16 10:10:00,27.0,27.0,26.95,26.96,271000.0,21.1122,21.1122,21.0731,21.0809,271000.0
2014-01-16 10:15:00,26.95,26.95,26.88,26.92,207600.0,21.0731,21.0731,21.0184,21.0496,207600.0
2014-01-16 10:20:00,26.92,26.94,26.91,26.93,283200.0,21.0496,21.0653,21.0418,21.0575,283200.0
2014-01-16 10:25:00,26.93,26.95,26.92,26.92,342400.0,21.0575,21.0731,21.0496,21.0496,342400.0
2014-01-16 10:30:00,26.93,26.93,26.9,26.9,323600.0,21.0575,21.0575,21.034,21.034,323600.0
2014-01-16 10:35:00,26.91,26.92,26.89,26.89,190000.0,21.0418,21.0496,21.0262,21.0262,190000.0
2014-01-16 10:40:00,26.9,26.9,26.86,26.88,376600.0,21.034,21.034,21.0027,21.0184,376600.0
2014-01-16 10:45:00,26.88,26.88,26.85,26.86,272600.0,21.0184,21.0184,20.9949,21.0027,272600.0
2014-01-16 10:50:00,26.86,26.86,26.78,26.8,703800.0,21.0027,21.0027,20.9402,20.9558,703800.0
2014-01-16 10:55:00,26.8,26.8,26.76,26.78,269800.0,20.9558,20.9558,20.9245,20.9402,269800.0
2014-01-16 11:00:00,26.78,26.79,26.74,26.74,214800.0,20.9402,20.948,20.9089,20.9089,214800.0
2014-01-16 11:05:00,26.74,26.75,26.72,26.75,258400.0,20.9089,20.9167,20.8933,20.9167,258400.0
2014-01-16 11:10:00,26.75,26.76,26.73,26.74,110600.0,20.9167,20.9245,20.9011,20.9089,110600.0
2014-01-16 11:15:00,26.74,26.75,26.72,26.72,107400.0,20.9089,20.9167,20.8933,20.8933,107400.0
2014-01-16 11:20:00,26.73,26.74,26.68,26.68,200800.0,20.9011,20.9089,20.862,20.862,200800.0
2014-01-16 11:25:00,26.68,26.72,26.67,26.72,232000.0,20.862,20.8933,20.8542,20.8933,232000.0
2014-01-16 11:30:00,26.72,26.73,26.7,26.7,111600.0,20.8933,20.9011,20.8776,20.8776,111600.0
2014-01-16 11:35:00,26.7,26.72,26.69,26.69,165600.0,20.8776,20.8933,20.8698,20.8698,165600.0
2014-01-16 11:40:00,26.69,26.75,26.68,26.75,179800.0,20.8698,20.9167,20.862,20.9167,179800.0
2014-01-16 11:45:00,26.75,26.77,26.75,26.75,144800.0,20.9167,20.9323,20.9167,20.9167,144800.0
2014-01-16 11:50:00,26.75,26.79,26.75,26.78,153400.0,20.9167,20.948,20.9167,20.9402,153400.0
2014-01-16 11:55:00,26.78,26.81,26.78,26.78,91600.0,20.9402,20.9636,20.9402,20.9402,91600.0
2014-01-16 12:00:00,26.78,26.78,26.74,26.75,109200.0,20.9402,20.9402,20.9089,20.9167,109200.0
2014-01-16 12:05:00,26.75,26.75,26.73,26.74,109800.0,20.9167,20.9167,20.9011,20.9089,109800.0
2014-01-16 12:10:00,26.73,26.75,26.67,26.68,284800.0,20.9011,20.9167,20.8542,20.862,284800.0
2014-01-16 12:15:00,26.68,26.73,26.68,26.72,105800.0,20.862,20.9011,20.862,20.8933,105800.0
2014-01-16 12:20:00,26.73,26.74,26.72,26.73,145200.0,20.9011,20.9089,20.8933,20.9011,145200.0
2014-01-16 12:25:00,26.73,26.75,26.72,26.74,213000.0,20.9011,20.9167,20.8933,20.9089,213000.0
2014-01-16 12:30:00,26.74,26.74,26.73,26.73,62800.0,20.9089,20.9089,20.9011,20.9011,62800.0
2014-01-16 12:35:00,26.73,26.73,26.7,26.7,90800.0,20.9011,20.9011,20.8776,20.8776,90800.0
2014-01-16 12:40:00,26.7,26.72,26.7,26.7,88600.0,20.8776,20.8933,20.8776,20.8776,88600.0
2014-01-16 12:45:00,26.71,26.72,26.69,26.7,112400.0,20.8854,20.8933,20.8698,20.8776,112400.0
2014-01-16 12:50:00,26.69,26.7,26.68,26.68,63800.0,20.8698,20.8776,20.862,20.862,63800.0
2014-01-16 12:55:00,26.68,26.71,26.68,26.68,155200.0,20.862,20.8854,20.862,20.862,155200.0
2014-01-16 13:00:00,26.68,26.7,26.68,26.69,174200.0,20.862,20.8776,20.862,20.8698,174200.0
2014-01-16 13:05:00,26.68,26.71,26.68,26.7,123200.0,20.862,20.8854,20.862,20.8776,123200.0
2014-01-16 13:10:00,26.71,26.73,26.68,26.69,217600.0,20.8854,20.9011,20.862,20.8698,217600.0
2014-01-16 13:15:00,26.7,26.75,26.7,26.75,107400.0,20.8776,20.9167,20.8776,20.9167,107400.0
2014-01-16 13:20:00,26.75,26.75,26.75,26.75,181000.0,20.9167,20.9167,20.9167,20.9167,181000.0
2014-01-16 13:25:00,26.75,26.75,26.73,26.74,125000.0,20.9167,20.9167,20.9011,20.9089,125000.0
2014-01-16 13:30:00,26.74,26.74,26.73,26.74,70400.0,20.9089,20.9089,20.9011,20.9089,70400.0
2014-01-16 13:35:00,26.74,26.74,26.72,26.72,93800.0,20.9089,20.9089,20.8933,20.8933,93800.0
2014-01-16 13:40:00,26.72,26.74,26.72,26.73,143800.0,20.8933,20.9089,20.8933,20.9011,143800.0
2014-01-16 13:45:00,26.73,26.74,26.73,26.73,67200.0,20.9011,20.9089,20.9011,20.9011,67200.0
2014-01-16 13:50:00,26.73,26.73,26.71,26.71,57000.0,20.9011,20.9011,20.8854,20.8854,57000.0
2014-01-16 13:55:00,26.71,26.72,26.71,26.71,84400.0,20.8854,20.8933,20.8854,20.8854,84400.0
2014-01-16 14:00:00,26.7,26.74,26.7,26.73,95000.0,20.8776,20.9089,20.8776,20.9011,95000.0
2014-01-16 14:05:00,26.74,26.74,26.71,26.74,103400.0,20.9089,20.9089,20.8854,20.9089,103400.0
2014-01-16 14:10:00,26.74,26.75,26.73,26.75,125400.0,20.9089,20.9167,20.9011,20.9167,125400.0
2014-01-16 14:15:00,26.75,26.75,26.71,26.71,164400.0,20.9167,20.9167,20.8854,20.8854,164400.0
2014-01-16 14:20:00,26.71,26.71,26.68,26.7,74800.0,20.8854,20.8854,20.862,20.8776,74800.0
2014-01-16 14:25:00,26.7,26.71,26.69,26.7,115600.0,20.8776,20.8854,20.8698,20.8776,115600.0
2014-01-16 14:30:00,26.71,26.71,26.69,26.69,136600.0,20.8854,20.8854,20.8698,20.8698,136600.0
2014-01-16 14:35:00,26.7,26.7,26.68,26.69,117800.0,20.8776,20.8776,20.862,20.8698,117800.0
2014-01-16 14:40:00,26.69,26.72,26.69,26.71,130200.0,20.8698,20.8933,20.8698,20.8854,130200.0
2014-01-16 14:45:00,26.71,26.74,26.71,26.74,160000.0,20.8854,20.9089,20.8854,20.9089,160000.0
2014-01-16 14:50:00,26.74,26.74,26.71,26.71,149800.0,20.9089,20.9089,20.8854,20.8854,149800.0
2014-01-16 14:55:00,26.71,26.72,26.68,26.68,405200.0,20.8854,20.8933,20.862,20.862,405200.0
2014-01-16 15:00:00,26.68,26.71,26.68,26.68,182000.0,20.862,20.8854,20.862,20.862,182000.0
2014-01-16 15:05:00,26.68,26.7,26.68,26.68,197800.0,20.862,20.8776,20.862,20.862,197800.0
2014-01-16 15:10:00,26.68,26.72,26.68,26.7,391200.0,20.862,20.8933,20.862,20.8776,391200.0
2014-01-16 15:15:00,26.7,26.71,26.68,26.68,457400.0,20.8776,20.8854,20.862,20.862,457400.0
2014-01-16 15:20:00,26.68,26.69,26.66,26.66,318000.0,20.862,20.8698,20.8463,20.8463,318000.0
2014-01-16 15:25:00,26.66,26.67,26.61,26.67,564800.0,20.8463,20.8542,20.8072,20.8542,564800.0
2014-01-16 15:30:00,26.67,26.71,26.67,26.7,413000.0,20.8542,20.8854,20.8542,20.8776,413000.0
2014-01-16 15:35:00,26.7,26.73,26.7,26.72,322000.0,20.8776,20.9011,20.8776,20.8933,322000.0
2014-01-16 15:40:00,26.72,26.76,26.71,26.75,315000.0,20.8933,20.9245,20.8854,20.9167,315000.0
2014-01-16 15:45:00,26.75,26.75,26.67,26.67,663600.0,20.9167,20.9167,20.8542,20.8542,663600.0
2014-01-16 15:50:00,26.67,26.7,26.67,26.7,724800.0,20.8542,20.8776,20.8542,20.8776,724800.0
2014-01-16 15:55:00,26.7,26.79,26.7,26.77,1206000.0,20.8776,20.948,20.8776,20.9323,1206000.0
2014-01-17 09:30:00,26.66,26.72,26.6,26.66,7185000.0,20.8463,20.8933,20.7994,20.8463,7185000.0
2014-01-17 09:35:00,26.66,26.68,26.65,26.68,280000.0,20.8463,20.862,20.8385,20.862,280000.0
2014-01-17 09:40:00,26.67,26.68,26.61,26.61,272000.0,20.8542,20.862,20.8072,20.8072,272000.0
2014-01-17 09:45:00,26.61,26.64,26.56,26.58,536600.0,20.8072,20.8307,20.7681,20.7838,536600.0
2014-01-17 09:50:00,26.58,26.64,26.55,26.64,265800.0,20.7838,20.8307,20.7603,20.8307,265800.0
2014-01-17 09:55:00,26.63,26.65,26.61,26.63,220600.0,20.8229,20.8385,20.8072,20.8229,220600.0
2014-01-17 10:00:00,26.63,26.65,26.61,26.65,176000.0,20.8229,20.8385,20.8072,20.8385,176000.0
2014-01-17 10:05:00,26.65,26.66,26.62,26.63,144800.0,20.8385,20.8463,20.8151,20.8229,144800.0
2014-01-17 10:10:00,26.63,26.65,26.59,26.64,192400.0,20.8229,20.8385,20.7916,20.8307,192400.0
2014-01-17 10:15:00,26.64,26.64,26.59,26.61,143400.0,20.8307,20.8307,20.7916,20.8072,143400.0
2014-01-17 10:20:00,26.61,26.61,26.58,26.58,124800.0,20.8072,20.8072,20.7838,20.7838,124800.0
2014-01-17 10:25:00,26.59,26.59,26.54,26.58,190000.0,20.7916,20.7916,20.7525,20.7838,190000.0
2014-01-17 10:30:00,26.58,26.6,26.57,26.57,119600.0,20.7838,20.7994,20.776,20.776,119600.0
2014-01-17 10:35:00,26.58,26.63,26.57,26.62,123800.0,20.7838,20.8229,20.776,20.8151,123800.0
2014-01-17 10:40:00,26.62,26.63,26.6,26.6,109000.0,20.8151,20.8229,20.7994,20.7994,109000.0
2014-01-17 10:45:00,26.6,26.61,26.58,26.58,64200.0,20.7994,20.8072,20.7838,20.7838,64200.0
2014-01-17 10:50:00,26.58,26.6,26.58,26.6,65200.0,20.7838,20.7994,20.7838,20.7994,65200.0
2014-01-17 10:55:00,26.61,26.61,26.58,26.61,75600.0,20.8072,20.8072,20.7838,20.8072,75600.0
2014-01-17 11:00:00,26.61,26.65,26.61,26.65,104000.0,20.8072,20.8385,20.8072,20.8385,104000.0
2014-01-17 11:05:00,26.64,26.65,26.63,26.64,153400.0,20.8307,20.8385,20.8229,20.8307,153400.0
2014-01-17 11:10:00,26.65,26.65,26.63,26.65,104400.0,20.8385,20.8385,20.8229,20.8385,104400.0
2014-01-17 11:15:00,26.65,26.68,26.65,26.67,80000.0,20.8385,20.862,20.8385,20.8542,80000.0
2014-01-17 11:20:00,26.68,26.72,26.68,26.72,148400.0,20.862,20.8933,20.862,20.8933,148400.0
2014-01-17 11:25:00,26.71,26.74,26.7,26.73,159600.0,20.8854,20.9089,20.8776,20.9011,159600.0
2014-01-17 11:30:00,26.72,26.73,26.7,26.72,155600.0,20.8933,20.9011,20.8776,20.8933,155600.0
2014-01-17 11:35:00,26.72,26.73,26.7,26.71,82800.0,20.8933,20.9011,20.8776,20.8854,82800.0
2014-01-17 11:40:00,26.71,26.77,26.7,26.77,134800.0,20.8854,20.9323,20.8776,20.9323,134800.0
2014-01-17 11:45:00,26.77,26.79,26.76,26.77,122000.0,20.9323,20.948,20.9245,20.9323,122000.0
2014-01-17 11:50:00,26.77,26.78,26.77,26.77,121200.0,20.9323,20.9402,20.9323,20.9323,121200.0
2014-01-17 11:55:00,26.77,26.78,26.74,26.76,122800.0,20.9323,20.9402,20.9089,20.9245,122800.0
2014-01-17 12:00:00,26.75,26.76,26.74,26.75,152600.0,20.9167,20.9245,20.9089,20.9167,152600.0
2014-01-17 12:05:00,26.75,26.79,26.75,26.79,104400.0,20.9167,20.948,20.9167,20.948,104400.0
2014-01-17 12:10:00,26.79,26.83,26.78,26.82,182800.0,20.948,20.9793,20.9402,20.9714,182800.0
2014-01-17 12:15:00,26.82,26.83,26.8,26.8,136200.0,20.9714,20.9793,20.9558,20.9558,136200.0
2014-01-17 12:20:00,26.8,26.81,26.78,26.79,61800.0,20.9558,20.9636,20.9402,20.948,61800.0
2014-01-17 12:25:00,26.8,26.8,26.78,26.78,44400.0,20.9558,20.9558,20.9402,20.9402,44400.0
2014-01-17 12:30:00,26.78,26.78,26.74,26.74,88400.0,20.9402,20.9402,20.9089,20.9089,88400.0
2014-01-17 12:35:00,26.74,26.74,26.71,26.71,56000.0,20.9089,20.9089,20.8854,20.8854,56000.0
2014-01-17 12:40:00,26.71,26.71,26.7,26.7,29600.0,20.8854,20.8854,20.8776,20.8776,29600.0
2014-01-17 12:45:00,26.71,26.74,26.7,26.74,81000.0,20.8854,20.9089,20.8776,20.9089,81000.0
2014-01-17 12:50:00,26.74,26.75,26.74,26.75,16600.0,20.9089,20.9167,20.9089,20.9167,16600.0
2014-01-17 12:55:00,26.75,26.75,26.73,26.74,165800.0,20.9167,20.9167,20.9011,20.9089,165800.0
2014-01-17 13:00:00,26.74,26.74,26.72,26.74,61000.0,20.9089,20.9089,20.8933,20.9089,61000.0
2014-01-17 13:05:00,26.74,26.75,26.73,26.73,42800.0,20.9089,20.9167,20.9011,20.9011,42800.0
2014-01-17 13:10:00,26.72,26.72,26.68,26.7,123600.0,20.8933,20.8933,20.862,20.8776,123600.0
2014-01-17 13:15:00,26.7,26.71,26.67,26.71,91000.0,20.8776,20.8854,20.8542,20.8854,91000.0
2014-01-17 13:20:00,26.72,26.72,26.68,26.69,77600.0,20.8933,20.8933,20.862,20.8698,77600.0
2014-01-17 13:25:00,26.68,26.71,26.68,26.71,57800.0,20.862,20.8854,20.862,20.8854,57800.0
2014-01-17 13:30:00,26.71,26.71,26.69,26.71,78000.0,20.8854,20.8854,20.8698,20.8854,78000.0
2014-01-17 13:35:00,26.71,26.72,26.69,26.69,52600.0,20.8854,20.8933,20.8698,20.8698,52600.0
2014-01-17 13:40:00,26.7,26.7,26.68,26.7,83000.0,20.8776,20.8776,20.862,20.8776,83000.0
2014-01-17 13:45:00,26.7,26.71,26.68,26.71,148800.0,20.8776,20.8854,20.862,20.8854,148800.0
2014-01-17 13:50:00,26.71,26.71,26.7,26.71,72600.0,20.8854,20.8854,20.8776,20.8854,72600.0
2014-01-17 13:55:00,26.71,26.73,26.71,26.73,145200.0,20.8854,20.9011,20.8854,20.9011,145200.0
2014-01-17 14:00:00,26.73,26.73,26.7,26.7,60800.0,20.9011,20.9011,20.8776,20.8776,60800.0
2014-01-17 14:05:00,26.7,26.72,26.68,26.72,170600.0,20.8776,20.8933,20.862,20.8933,170600.0
2014-01-17 14:10:00,26.72,26.73,26.7,26.72,145200.0,20.8933,20.9011,20.8776,20.8933,145200.0
2014-01-17 14:15:00,26.72,26.76,26.72,26.75,245200.0,20.8933,20.9245,20.8933,20.9167,245200.0
2014-01-17 14:20:00,26.75,26.81,26.75,26.8,205200.0,20.9167,20.9636,20.9167,20.9558,205200.0
2014-01-17 14:25:00,26.8,26.8,26.77,26.78,290600.0,20.9558,20.9558,20.9323,20.9402,290600.0
2014-01-17 14:30:00,26.78,26.82,26.77,26.81,268800.0,20.9402,20.9714,20.9323,20.9636,268800.0
2014-01-17 14:35:00,26.8,26.81,26.79,26.8,88600.0,20.9558,20.9636,20.948,20.9558,88600.0
2014-01-17 14:40:00,26.8,26.8,26.76,26.77,82600.0,20.9558,20.9558,20.9245,20.9323,82600.0
2014-01-17 14:45:00,26.77,26.77,26.75,26.75,114200.0,20.9323,20.9323,20.9167,20.9167,114200.0
2014-01-17 14:50:00,26.76,26.76,26.72,26.72,86600.0,20.9245,20.9245,20.8933,20.8933,86600.0
2014-01-17 14:55:00,26.72,26.73,26.71,26.71,121000.0,20.8933,20.9011,20.8854,20.8854,121000.0
2014-01-17 15:00:00,26.72,26.73,26.71,26.73,141400.0,20.8933,20.9011,20.8854,20.9011,141400.0
2014-01-17 15:05:00,26.73,26.75,26.71,26.71,241600.0,20.9011,20.9167,20.8854,20.8854,241600.0
2014-01-17 15:10:00,26.71,26.71,26.68,26.7,291800.0,20.8854,20.8854,20.862,20.8776,291800.0
2014-01-17 15:15:00,26.7,26.7,26.67,26.67,283000.0,20.8776,20.8776,20.8542,20.8542,283000.0
2014-01-17 15:20:00,26.67,26.68,26.65,26.68,209000.0,20.8542,20.862,20.8385,20.862,209000.0
2014-01-17 15:25:00,26.68,26.68,26.66,26.66,186200.0,20.862,20.862,20.8463,20.8463,186200.0
2014-01-17 15:30:00,26.67,26.67,26.62,26.63,292200.0,20.8542,20.8542,20.8151,20.8229,292200.0
2014-01-17 15:35:00,26.63,26.66,26.63,26.65,209000.0,20.8229,20.8463,20.8229,20.8385,209000.0
2014-01-17 15:40:00,26.65,26.67,26.64,26.67,263800.0,20.8385,20.8542,20.8307,20.8542,263800.0
2014-01-17 15:45:00,26.67,26.75,26.67,26.75,492200.0,20.8542,20.9167,20.8542,20.9167,492200.0
2014-01-17 15:50:00,26.76,26.79,26.75,26.75,1349000.0,20.9245,20.948,20.9167,20.9167,1349000.0
2014-01-17 15:55:00,26.75,26.81,26.74,26.77,1683400.0,20.9167,20.9636,20.9089,20.9323,1683400.0
2014-01-21 09:30:00,27.03,27.16,26.97,27.09,581800.0,21.1356,21.2373,21.0887,21.1826,581800.0
2014-01-21 09:35:00,27.09,27.09,27.0,27.0,260400.0,21.1826,21.1826,21.1122,21.1122,260400.0
2014-01-21 09:40:00,27.02,27.03,26.91,26.93,207200.0,21.1278,21.1356,21.0418,21.0575,207200.0
2014-01-21 09:45:00,26.94,26.97,26.9,26.91,316400.0,21.0653,21.0887,21.034,21.0418,316400.0
2014-01-21 09:50:00,26.91,26.95,26.86,26.95,208200.0,21.0418,21.0731,21.0027,21.0731,208200.0
2014-01-21 09:55:00,26.95,26.99,26.93,26.95,346000.0,21.0731,21.1044,21.0575,21.0731,346000.0
2014-01-21 10:00:00,26.95,26.95,26.89,26.91,169200.0,21.0731,21.0731,21.0262,21.0418,169200.0
2014-01-21 10:05:00,26.9,26.92,26.86,26.86,254400.0,21.034,21.0496,21.0027,21.0027,254400.0
2014-01-21 10:10:00,26.86,26.86,26.78,26.79,307400.0,21.0027,21.0027,20.9402,20.948,307400.0
2014-01-21 10:15:00,26.78,26.79,26.74,26.78,427800.0,20.9402,20.948,20.9089,20.9402,427800.0
2014-01-21 10:20:00,26.78,26.8,26.77,26.77,276800.0,20.9402,20.9558,20.9323,20.9323,276800.0
2014-01-21 10:25:00,26.77,26.77,26.73,26.75,140200.0,20.9323,20.9323,20.9011,20.9167,140200.0
2014-01-21 10:30:00,26.74,26.74,26.68,26.69,169000.0,20.9089,20.9089,20.862,20.8698,169000.0
2014-01-21 10:35:00,26.68,26.71,26.67,26.7,124000.0,20.862,20.8854,20.8542,20.8776,124000.0
2014-01-21 10:40:00,26.71,26.75,26.7,26.73,288400.0,20.8854,20.9167,20.8776,20.9011,288400.0
2014-01-21 10:45:00,26.73,26.78,26.73,26.75,127600.0,20.9011,20.9402,20.9011,20.9167,127600.0
2014-01-21 10:50:00,26.75,26.77,26.72,26.77,122800.0,20.9167,20.9323,20.8933,20.9323,122800.0
2014-01-21 10:55:00,26.77,26.79,26.77,26.79,105600.0,20.9323,20.948,20.9323,20.948,105600.0
2014-01-21 11:00:00,26.79,26.8,26.74,26.75,165400.0,20.948,20.9558,20.9089,20.9167,165400.0
2014-01-21 11:05:00,26.75,26.75,26.66,26.66,179400.0,20.9167,20.9167,20.8463,20.8463,179400.0
2014-01-21 11:10:00,26.66,26.66,26.59,26.63,523200.0,20.8463,20.8463,20.7916,20.8229,523200.0
2014-01-21 11:15:00,26.63,26.63,26.61,26.62,154400.0,20.8229,20.8229,20.8072,20.8151,154400.0
2014-01-21 11:20:00,26.62,26.64,26.61,26.63,134000.0,20.8151,20.8307,20.8072,20.8229,134000.0
2014-01-21 11:25:00,26.63,26.67,26.63,26.65,116000.0,20.8229,20.8542,20.8229,20.8385,116000.0
2014-01-21 11:30:00,26.65,26.65,26.62,26.64,80000.0,20.8385,20.8385,20.8151,20.8307,80000.0
2014-01-21 11:35:00,26.64,26.67,26.63,26.65,98200.0,20.8307,20.8542,20.8229,20.8385,98200.0
2014-01-21 11:40:00,26.65,26.66,26.64,26.65,137600.0,20.8385,20.8463,20.8307,20.8385,137600.0
2014-01-21 11:45:00,26.65,26.67,26.63,26.64,88800.0,20.8385,20.8542,20.8229,20.8307,88800.0
2014-01-21 11:50:00,26.64,26.65,26.6,26.61,144400.0,20.8307,20.8385,20.7994,20.8072,144400.0
2014-01-21 11:55:00,26.61,26.62,26.6,26.61,229200.0,20.8072,20.8151,20.7994,20.8072,229200.0
2014-01-21 12:00:00,26.61,26.61,26.57,26.57,164400.0,20.8072,20.8072,20.776,20.776,164400.0
2014-01-21 12:05:00,26.57,26.59,26.53,26.56,233600.0,20.776,20.7916,20.7447,20.7681,233600.0
2014-01-21 12:10:00,26.55,26.58,26.55,26.58,74800.0,20.7603,20.7838,20.7603,20.7838,74800.0
2014-01-21 12:15:00,26.58,26.61,26.58,26.61,135200.0,20.7838,20.8072,20.7838,20.8072,135200.0
2014-01-21 12:20:00,26.61,26.67,26.61,26.67,267800.0,20.8072,20.8542,20.8072,20.8542,267800.0
2014-01-21 12:25:00,26.67,26.7,26.67,26.67,142200.0,20.8542,20.8776,20.8542,20.8542,142200.0
2014-01-21 12:30:00,26.67,26.68,26.66,26.66,62600.0,20.8542,20.862,20.8463,20.8463,62600.0
2014-01-21 12:35:00,26.66,26.66,26.65,26.65,51200.0,20.8463,20.8463,20.8385,20.8385,51200.0
2014-01-21 12:40:00,26.66,26.71,26.65,26.7,240400.0,20.8463,20.8854,20.8385,20.8776,240400.0
2014-01-21 12:45:00,26.7,26.72,26.7,26.72,80400.0,20.8776,20.8933,20.8776,20.8933,80400.0
2014-01-21 12:50:00,26.71,26.72,26.68,26.71,73200.0,20.8854,20.8933,20.862,20.8854,73200.0
2014-01-21 12:55:00,26.71,26.73,26.7,26.71,122400.0,20.8854,20.9011,20.8776,20.8854,122400.0
2014-01-21 13:00:00,26.71,26.71,26.69,26.69,52600.0,20.8854,20.8854,20.8698,20.8698,52600.0
2014-01-21 13:05:00,26.69,26.72,26.69,26.71,42600.0,20.8698,20.8933,20.8698,20.8854,42600.0
2014-01-21 13:10:00,26.71,26.72,26.7,26.71,47800.0,20.8854,20.8933,20.8776,20.8854,47800.0
2014-01-21 13:15:00,26.7,26.7,26.68,26.7,48200.0,20.8776,20.8776,20.862,20.8776,48200.0
2014-01-21 13:20:00,26.7,26.7,26.67,26.67,87800.0,20.8776,20.8776,20.8542,20.8542,87800.0
2014-01-21 13:25:00,26.68,26.68,26.67,26.68,42200.0,20.862,20.862,20.8542,20.862,42200.0
2014-01-21 13:30:00,26.68,26.69,26.67,26.68,141600.0,20.862,20.8698,20.8542,20.862,141600.0
2014-01-21 13:35:00,26.68,26.69,26.68,26.69,109600.0,20.862,20.8698,20.862,20.8698,109600.0
2014-01-21 13:40:00,26.69,26.71,26.68,26.68,115800.0,20.8698,20.8854,20.862,20.862,115800.0
2014-01-21 13:45:00,26.68,26.68,26.67,26.68,93400.0,20.862,20.862,20.8542,20.862,93400.0
2014-01-21 13:50:00,26.68,26.71,26.67,26.7,76400.0,20.862,20.8854,20.8542,20.8776,76400.0
2014-01-21 13:55:00,26.7,26.7,26.68,26.68,89600.0,20.8776,20.8776,20.862,20.862,89600.0
2014-01-21 14:00:00,26.68,26.69,26.67,26.67,118800.0,20.862,20.8698,20.8542,20.8542,118800.0
2014-01-21 14:05:00,26.68,26.68,26.66,26.66,89000.0,20.862,20.862,20.8463,20.8463,89000.0
2014-01-21 14:10:00,26.66,26.66,26.65,26.66,80400.0,20.8463,20.8463,20.8385,20.8463,80400.0
2014-01-21 14:15:00,26.65,26.67,26.64,26.64,117600.0,20.8385,20.8542,20.8307,20.8307,117600.0
2014-01-21 14:20:00,26.64,26.65,26.63,26.64,79000.0,20.8307,20.8385,20.8229,20.8307,79000.0
2014-01-21 14:25:00,26.64,26.65,26.63,26.64,79600.0,20.8307,20.8385,20.8229,20.8307,79600.0
2014-01-21 14:30:00,26.65,26.67,26.64,26.65,145400.0,20.8385,20.8542,20.8307,20.8385,145400.0
2014-01-21 14:35:00,26.65,26.71,26.65,26.71,282800.0,20.8385,20.8854,20.8385,20.8854,282800.0
2014-01-21 14:40:00,26.71,26.75,26.7,26.75,304600.0,20.8854,20.9167,20.8776,20.9167,304600.0
2014-01-21 14:45:00,26.75,26.75,26.71,26.72,218200.0,20.9167,20.9167,20.8854,20.8933,218200.0
2014-01-21 14:50:00,26.72,26.72,26.67,26.69,129800.0,20.8933,20.8933,20.8542,20.8698,129800.0
2014-01-21 14:55:00,26.7,26.71,26.68,26.71,221000.0,20.8776,20.8854,20.862,20.8854,221000.0
2014-01-21 15:00:00,26.71,26.72,26.69,26.72,142800.0,20.8854,20.8933,20.8698,20.8933,142800.0
2014-01-21 15:05:00,26.71,26.73,26.7,26.71,200800.0,20.8854,20.9011,20.8776,20.8854,200800.0
2014-01-21 15:10:00,26.71,26.71,26.68,26.68,164800.0,20.8854,20.8854,20.862,20.862,164800.0
2014-01-21 15:15:00,26.68,26.7,26.67,26.68,165800.0,20.862,20.8776,20.8542,20.862,165800.0
2014-01-21 15:20:00,26.68,26.69,26.67,26.68,109000.0,20.862,20.8698,20.8542,20.862,109000.0
2014-01-21 15:25:00,26.68,26.68,26.66,26.66,147400.0,20.862,20.862,20.8463,20.8463,147400.0
2014-01-21 15:30:00,26.66,26.68,26.65,26.68,148600.0,20.8463,20.862,20.8385,20.862,148600.0
2014-01-21 15:35:00,26.68,26.68,26.66,26.68,335600.0,20.862,20.862,20.8463,20.862,335600.0
2014-01-21 15:40:00,26.68,26.72,26.68,26.71,254000.0,20.862,20.8933,20.862,20.8854,254000.0
2014-01-21 15:45:00,26.71,26.71,26.66,26.67,342000.0,20.8854,20.8854,20.8463,20.8542,342000.0
2014-01-21 15:50:00,26.68,26.68,26.66,26.66,337400.0,20.862,20.862,20.8463,20.8463,337400.0
2014-01-21 15:55:00,26.66,26.67,26.64,26.66,633400.0,20.8463,20.8542,20.8307,20.8463,633400.0
2014-01-22 09:30:00,26.64,26.72,26.6,26.65,333400.0,20.8307,20.8933,20.7994,20.8385,333400.0
2014-01-22 09:35:00,26.66,26.66,26.56,26.56,159000.0,20.8463,20.8463,20.7681,20.7681,159000.0
2014-01-22 09:40:00,26.56,26.61,26.5,26.61,346800.0,20.7681,20.8072,20.7212,20.8072,346800.0
2014-01-22 09:45:00,26.61,26.63,26.58,26.6,286600.0,20.8072,20.8229,20.7838,20.7994,286600.0
2014-01-22 09:50:00,26.6,26.64,26.57,26.63,243400.0,20.7994,20.8307,20.776,20.8229,243400.0
2014-01-22 09:55:00,26.64,26.68,26.63,26.63,172000.0,20.8307,20.862,20.8229,20.8229,172000.0
2014-01-22 10:00:00,26.63,26.65,26.61,26.63,311200.0,20.8229,20.8385,20.8072,20.8229,311200.0
2014-01-22 10:05:00,26.63,26.64,26.61,26.63,185000.0,20.8229,20.8307,20.8072,20.8229,185000.0
2014-01-22 10:10:00,26.63,26.64,26.58,26.58,190000.0,20.8229,20.8307,20.7838,20.7838,190000.0
2014-01-22 10:15:00,26.58,26.6,26.57,26.6,349800.0,20.7838,20.7994,20.776,20.7994,349800.0
2014-01-22 10:20:00,26.6,26.61,26.57,26.61,298000.0,20.7994,20.8072,20.776,20.8072,298000.0
2014-01-22 10:25:00,26.61,26.67,26.61,26.66,153000.0,20.8072,20.8542,20.8072,20.8463,153000.0
2014-01-22 10:30:00,26.66,26.69,26.66,26.69,103400.0,20.8463,20.8698,20.8463,20.8698,103400.0
2014-01-22 10:35:00,26.69,26.72,26.68,26.68,165600.0,20.8698,20.8933,20.862,20.862,165600.0
2014-01-22 10:40:00,26.68,26.73,26.68,26.69,100200.0,20.862,20.9011,20.862,20.8698,100200.0
2014-01-22 10:45:00,26.7,26.7,26.63,26.64,107400.0,20.8776,20.8776,20.8229,20.8307,107400.0
2014-01-22 10:50:00,26.65,26.65,26.6,26.6,169000.0,20.8385,20.8385,20.7994,20.7994,169000.0
2014-01-22 10:55:00,26.6,26.62,26.59,26.62,141600.0,20.7994,20.8151,20.7916,20.8151,141600.0
2014-01-22 11:00:00,26.62,26.63,26.59,26.61,107400.0,20.8151,20.8229,20.7916,20.8072,107400.0
2014-01-22 11:05:00,26.61,26.64,26.61,26.61,67000.0,20.8072,20.8307,20.8072,20.8072,67000.0
2014-01-22 11:10:00,26.61,26.63,26.61,26.61,59000.0,20.8072,20.8229,20.8072,20.8072,59000.0
2014-01-22 11:15:00,26.61,26.62,26.59,26.61,149400.0,20.8072,20.8151,20.7916,20.8072,149400.0
2014-01-22 11:20:00,26.61,26.61,26.59,26.61,149600.0,20.8072,20.8072,20.7916,20.8072,149600.0
2014-01-22 11:25:00,26.61,26.63,26.59,26.6,165800.0,20.8072,20.8229,20.7916,20.7994,165800.0
2014-01-22 11:30:00,26.6,26.62,26.6,26.6,199000.0,20.7994,20.8151,20.7994,20.7994,199000.0
2014-01-22 11:35:00,26.6,26.63,26.6,26.63,185000.0,20.7994,20.8229,20.7994,20.8229,185000.0
2014-01-22 11:40:00,26.63,26.67,26.61,26.66,246000.0,20.8229,20.8542,20.8072,20.8463,246000.0
2014-01-22 11:45:00,26.66,26.68,26.64,26.65,108800.0,20.8463,20.862,20.8307,20.8385,108800.0
2014-01-22 11:50:00,26.65,26.65,26.63,26.63,73400.0,20.8385,20.8385,20.8229,20.8229,73400.0
2014-01-22 11:55:00,26.63,26.66,26.62,26.63,84600.0,20.8229,20.8463,20.8151,20.8229,84600.0
2014-01-22 12:00:00,26.63,26.64,26.61,26.62,105000.0,20.8229,20.8307,20.8072,20.8151,105000.0
2014-01-22 12:05:00,26.63,26.63,26.61,26.63,82000.0,20.8229,20.8229,20.8072,20.8229,82000.0
2014-01-22 12:10:00,26.63,26.66,26.63,26.64,96600.0,20.8229,20.8463,20.8229,20.8307,96600.0
2014-01-22 12:15:00,26.64,26.68,26.62,26.68,104000.0,20.8307,20.862,20.8151,20.862,104000.0
2014-01-22 12:20:00,26.68,26.7,26.68,26.7,137200.0,20.862,20.8776,20.862,20.8776,137200.0
2014-01-22 12:25:00,26.7,26.7,26.67,26.68,86000.0,20.8776,20.8776,20.8542,20.862,86000.0
2014-01-22 12:30:00,26.67,26.68,26.67,26.67,73000.0,20.8542,20.862,20.8542,20.8542,73000.0
2014-01-22 12:35:00,26.67,26.68,26.67,26.67,46600.0,20.8542,20.862,20.8542,20.8542,46600.0
2014-01-22 12:40:00,26.67,26.68,26.66,26.68,98800.0,20.8542,20.862,20.8463,20.862,98800.0
2014-01-22 12:45:00,26.68,26.7,26.68,26.7,104800.0,20.862,20.8776,20.862,20.8776,104800.0
2014-01-22 12:50:00,26.69,26.69,26.68,26.68,88800.0,20.8698,20.8698,20.862,20.862,88800.0
2014-01-22 12:55:00,26.68,26.71,26.67,26.71,54600.0,20.862,20.8854,20.8542,20.8854,54600.0
2014-01-22 13:00:00,26.71,26.72,26.7,26.71,89400.0,20.8854,20.8933,20.8776,20.8854,89400.0
2014-01-22 13:05:00,26.71,26.73,26.71,26.73,41000.0,20.8854,20.9011,20.8854,20.9011,41000.0
2014-01-22 13:10:00,26.73,26.79,26.72,26.77,175200.0,20.9011,20.948,20.8933,20.9323,175200.0
2014-01-22 13:15:00,26.77,26.79,26.75,26.75,90400.0,20.9323,20.948,20.9167,20.9167,90400.0
2014-01-22 13:20:00,26.75,26.75,26.73,26.73,61000.0,20.9167,20.9167,20.9011,20.9011,61000.0
2014-01-22 13:25:00,26.73,26.74,26.73,26.73,57000.0,20.9011,20.9089,20.9011,20.9011,57000.0
2014-01-22 13:30:00,26.73,26.73,26.72,26.72,107800.0,20.9011,20.9011,20.8933,20.8933,107800.0
2014-01-22 13:35:00,26.72,26.74,26.72,26.74,193000.0,20.8933,20.9089,20.8933,20.9089,193000.0
2014-01-22 13:40:00,26.74,26.74,26.72,26.73,54600.0,20.9089,20.9089,20.8933,20.9011,54600.0
2014-01-22 13:45:00,26.73,26.77,26.73,26.73,158000.0,20.9011,20.9323,20.9011,20.9011,158000.0
2014-01-22 13:50:00,26.73,26.79,26.73,26.77,131000.0,20.9011,20.948,20.9011,20.9323,131000.0
2014-01-22 13:55:00,26.77,26.8,26.77,26.8,51200.0,20.9323,20.9558,20.9323,20.9558,51200.0
2014-01-22 14:00:00,26.8,26.81,26.79,26.79,105000.0,20.9558,20.9636,20.948,20.948,105000.0
2014-01-22 14:05:00,26.8,26.8,26.79,26.8,43400.0,20.9558,20.9558,20.948,20.9558,43400.0
2014-01-22 14:10:00,26.81,26.82,26.79,26.79,77200.0,20.9636,20.9714,20.948,20.948,77200.0
2014-01-22 14:15:00,26.79,26.81,26.79,26.81,178800.0,20.948,20.9636,20.948,20.9636,178800.0
2014-01-22 14:20:00,26.81,26.81,26.79,26.81,99400.0,20.9636,20.9636,20.948,20.9636,99400.0
2014-01-22 14:25:00,26.81,26.81,26.8,26.81,79800.0,20.9636,20.9636,20.9558,20.9636,79800.0
2014-01-22 14:30:00,26.81,26.81,26.8,26.8,28600.0,20.9636,20.9636,20.9558,20.9558,28600.0
2014-01-22 14:35:00,26.8,26.84,26.8,26.83,85600.0,20.9558,20.9871,20.9558,20.9793,85600.0
2014-01-22 14:40:00,26.83,26.86,26.83,26.85,133000.0,20.9793,21.0027,20.9793,20.9949,133000.0
2014-01-22 14:45:00,26.85,26.85,26.8,26.8,160200.0,20.9949,20.9949,20.9558,20.9558,160200.0
2014-01-22 14:50:00,26.8,26.82,26.8,26.81,88600.0,20.9558,20.9714,20.9558,20.9636,88600.0
2014-01-22 14:55:00,26.81,26.86,26.81,26.86,156000.0,20.9636,21.0027,20.9636,21.0027,156000.0
2014-01-22 15:00:00,26.86,26.87,26.85,26.86,108400.0,21.0027,21.0105,20.9949,21.0027,108400.0
2014-01-22 15:05:00,26.86,26.88,26.86,26.88,93800.0,21.0027,21.0184,21.0027,21.0184,93800.0
2014-01-22 15:10:00,26.88,26.88,26.85,26.86,103400.0,21.0184,21.0184,20.9949,21.0027,103400.0
2014-01-22 15:15:00,26.85,26.86,26.85,26.86,90000.0,20.9949,21.0027,20.9949,21.0027,90000.0
2014-01-22 15:20:00,26.85,26.86,26.85,26.86,123400.0,20.9949,21.0027,20.9949,21.0027,123400.0
2014-01-22 15:25:00,26.86,26.88,26.85,26.88,182000.0,21.0027,21.0184,20.9949,21.0184,182000.0
2014-01-22 15:30:00,26.88,26.88,26.86,26.87,176600.0,21.0184,21.0184,21.0027,21.0105,176600.0
2014-01-22 15:35:00,26.88,26.88,26.85,26.86,202000.0,21.0184,21.0184,20.9949,21.0027,202000.0
2014-01-22 15:40:00,26.86,26.86,26.82,26.82,224800.0,21.0027,21.0027,20.9714,20.9714,224800.0
2014-01-22 15:45:00,26.83,26.88,26.82,26.84,288200.0,20.9793,21.0184,20.9714,20.9871,288200.0
2014-01-22 15:50:00,26.84,26.89,26.84,26.88,666000.0,20.9871,21.0262,20.9871,21.0184,666000.0
2014-01-22 15:55:00,26.87,26.89,26.86,26.87,675200.0,21.0105,21.0262,21.0027,21.0105,675200.0
2014-01-23 09:30:00,26.61,26.79,26.61,26.65,500800.0,20.8072,20.948,20.8072,20.8385,500800.0
2014-01-23 09:35:00,26.65,26.66,26.57,26.59,270800.0,20.8385,20.8463,20.776,20.7916,270800.0
2014-01-23 09:40:00,26.6,26.68,26.59,26.68,326400.0,20.7994,20.862,20.7916,20.862,326400.0
2014-01-23 09:45:00,26.68,26.71,26.61,26.61,266800.0,20.862,20.8854,20.8072,20.8072,266800.0
2014-01-23 09:50:00,26.61,26.64,26.59,26.63,501600.0,20.8072,20.8307,20.7916,20.8229,501600.0
2014-01-23 09:55:00,26.63,26.66,26.59,26.59,231400.0,20.8229,20.8463,20.7916,20.7916,231400.0
2014-01-23 10:00:00,26.59,26.65,26.59,26.61,316400.0,20.7916,20.8385,20.7916,20.8072,316400.0
2014-01-23 10:05:00,26.61,26.65,26.58,26.61,362600.0,20.8072,20.8385,20.7838,20.8072,362600.0
2014-01-23 10:10:00,26.61,26.61,26.58,26.6,232800.0,20.8072,20.8072,20.7838,20.7994,232800.0
2014-01-23 10:15:00,26.61,26.7,26.59,26.68,188600.0,20.8072,20.8776,20.7916,20.862,188600.0
2014-01-23 10:20:00,26.68,26.71,26.68,26.68,147000.0,20.862,20.8854,20.862,20.862,147000.0
2014-01-23 10:25:00,26.68,26.68,26.62,26.62,122400.0,20.862,20.862,20.8151,20.8151,122400.0
2014-01-23 10:30:00,26.61,26.64,26.58,26.64,197200.0,20.8072,20.8307,20.7838,20.8307,197200.0
2014-01-23 10:35:00,26.64,26.65,26.6,26.6,126600.0,20.8307,20.8385,20.7994,20.7994,126600.0
2014-01-23 10:40:00,26.6,26.61,26.55,26.55,274000.0,20.7994,20.8072,20.7603,20.7603,274000.0
2014-01-23 10:45:00,26.55,26.55,26.52,26.53,158800.0,20.7603,20.7603,20.7369,20.7447,158800.0
2014-01-23 10:50:00,26.53,26.53,26.48,26.5,385800.0,20.7447,20.7447,20.7056,20.7212,385800.0
2014-01-23 10:55:00,26.5,26.55,26.5,26.55,95400.0,20.7212,20.7603,20.7212,20.7603,95400.0
2014-01-23 11:00:00,26.54,26.56,26.52,26.54,200600.0,20.7525,20.7681,20.7369,20.7525,200600.0
2014-01-23 11:05:00,26.54,26.59,26.53,26.58,146200.0,20.7525,20.7916,20.7447,20.7838,146200.0
2014-01-23 11:10:00,26.58,26.59,26.57,26.57,66600.0,20.7838,20.7916,20.776,20.776,66600.0
2014-01-23 11:15:00,26.57,26.59,26.55,26.58,111400.0,20.776,20.7916,20.7603,20.7838,111400.0
2014-01-23 11:20:00,26.59,26.59,26.54,26.54,146600.0,20.7916,20.7916,20.7525,20.7525,146600.0
2014-01-23 11:25:00,26.54,26.55,26.53,26.55,140400.0,20.7525,20.7603,20.7447,20.7603,140400.0
2014-01-23 11:30:00,26.55,26.56,26.54,26.55,101000.0,20.7603,20.7681,20.7525,20.7603,101000.0
2014-01-23 11:35:00,26.55,26.56,26.54,26.55,74600.0,20.7603,20.7681,20.7525,20.7603,74600.0
2014-01-23 11:40:00,26.55,26.56,26.53,26.54,61600.0,20.7603,20.7681,20.7447,20.7525,61600.0
2014-01-23 11:45:00,26.54,26.54,26.49,26.52,109000.0,20.7525,20.7525,20.7134,20.7369,109000.0
2014-01-23 11:50:00,26.52,26.55,26.52,26.53,99200.0,20.7369,20.7603,20.7369,20.7447,99200.0
2014-01-23 11:55:00,26.53,26.55,26.53,26.55,89000.0,20.7447,20.7603,20.7447,20.7603,89000.0
2014-01-23 12:00:00,26.55,26.57,26.53,26.54,153600.0,20.7603,20.776,20.7447,20.7525,153600.0
2014-01-23 12:05:00,26.54,26.57,26.53,26.53,190800.0,20.7525,20.776,20.7447,20.7447,190800.0
2014-01-23 12:10:00,26.53,26.53,26.52,26.53,341400.0,20.7447,20.7447,20.7369,20.7447,341400.0
2014-01-23 12:15:00,26.52,26.54,26.52,26.53,279200.0,20.7369,20.7525,20.7369,20.7447,279200.0
2014-01-23 12:20:00,26.53,26.53,26.45,26.47,205200.0,20.7447,20.7447,20.6821,20.6978,205200.0
2014-01-23 12:25:00,26.48,26.49,26.46,26.48,161600.0,20.7056,20.7134,20.6899,20.7056,161600.0
2014-01-23 12:30:00,26.49,26.49,26.45,26.46,205600.0,20.7134,20.7134,20.6821,20.6899,205600.0
2014-01-23 12:35:00,26.46,26.49,26.46,26.49,121200.0,20.6899,20.7134,20.6899,20.7134,121200.0
2014-01-23 12:40:00,26.49,26.51,26.49,26.5,250000.0,20.7134,20.729,20.7134,20.7212,250000.0
2014-01-23 12:45:00,26.5,26.5,26.49,26.49,77000.0,20.7212,20.7212,20.7134,20.7134,77000.0
2014-01-23 12:50:00,26.49,26.49,26.47,26.49,96600.0,20.7134,20.7134,20.6978,20.7134,96600.0
2014-01-23 12:55:00,26.48,26.5,26.47,26.5,181200.0,20.7056,20.7212,20.6978,20.7212,181200.0
2014-01-23 13:00:00,26.5,26.5,26.47,26.49,202800.0,20.7212,20.7212,20.6978,20.7134,202800.0
2014-01-23 13:05:00,26.5,26.5,26.48,26.49,125600.0,20.7212,20.7212,20.7056,20.7134,125600.0
2014-01-23 13:10:00,26.49,26.5,26.47,26.49,187800.0,20.7134,20.7212,20.6978,20.7134,187800.0
2014-01-23 13:15:00,26.49,26.5,26.48,26.48,98600.0,20.7134,20.7212,20.7056,20.7056,98600.0
2014-01-23 13:20:00,26.48,26.5,26.48,26.5,108800.0,20.7056,20.7212,20.7056,20.7212,108800.0
2014-01-23 13:25:00,26.5,26.5,26.48,26.49,150200.0,20.7212,20.7212,20.7056,20.7134,150200.0
2014-01-23 13:30:00,26.49,26.5,26.47,26.49,225000.0,20.7134,20.7212,20.6978,20.7134,225000.0
2014-01-23 13:35:00,26.5,26.5,26.45,26.46,241200.0,20.7212,20.7212,20.6821,20.6899,241200.0
2014-01-23 13:40:00,26.46,26.48,26.43,26.43,181800.0,20.6899,20.7056,20.6665,20.6665,181800.0
2014-01-23 13:45:00,26.43,26.45,26.42,26.42,172600.0,20.6665,20.6821,20.6587,20.6587,172600.0
2014-01-23 13:50:00,26.42,26.45,26.42,26.45,173400.0,20.6587,20.6821,20.6587,20.6821,173400.0
2014-01-23 13:55:00,26.44,26.46,26.43,26.43,170600.0,20.6743,20.6899,20.6665,20.6665,170600.0
2014-01-23 14:00:00,26.43,26.47,26.43,26.45,114600.0,20.6665,20.6978,20.6665,20.6821,114600.0
2014-01-23 14:05:00,26.45,26.45,26.43,26.43,123000.0,20.6821,20.6821,20.6665,20.6665,123000.0
2014-01-23 14:10:00,26.43,26.46,26.43,26.43,106000.0,20.6665,20.6899,20.6665,20.6665,106000.0
2014-01-23 14:15:00,26.43,26.45,26.42,26.43,173200.0,20.6665,20.6821,20.6587,20.6665,173200.0
2014-01-23 14:20:00,26.43,26.46,26.43,26.45,173000.0,20.6665,20.6899,20.6665,20.6821,173000.0
2014-01-23 14:25:00,26.44,26.45,26.43,26.43,309000.0,20.6743,20.6821,20.6665,20.6665,309000.0
2014-01-23 14:30:00,26.44,26.45,26.43,26.43,67400.0,20.6743,20.6821,20.6665,20.6665,67400.0
2014-01-23 14:35:00,26.43,26.45,26.43,26.43,119800.0,20.6665,20.6821,20.6665,20.6665,119800.0
2014-01-23 14:40:00,26.43,26.45,26.42,26.45,205000.0,20.6665,20.6821,20.6587,20.6821,205000.0
2014-01-23 14:45:00,26.45,26.46,26.43,26.45,106000.0,20.6821,20.6899,20.6665,20.6821,106000.0
2014-01-23 14:50:00,26.45,26.47,26.44,26.46,92200.0,20.6821,20.6978,20.6743,20.6899,92200.0
2014-01-23 14:55:00,26.46,26.47,26.44,26.45,297800.0,20.6899,20.6978,20.6743,20.6821,297800.0
2014-01-23 15:00:00,26.45,26.46,26.43,26.45,201200.0,20.6821,20.6899,20.6665,20.6821,201200.0
2014-01-23 15:05:00,26.45,26.46,26.43,26.43,220200.0,20.6821,20.6899,20.6665,20.6665,220200.0
2014-01-23 15:10:00,26.43,26.44,26.42,26.43,497200.0,20.6665,20.6743,20.6587,20.6665,497200.0
2014-01-23 15:15:00,26.43,26.45,26.43,26.44,250000.0,20.6665,20.6821,20.6665,20.6743,250000.0
2014-01-23 15:20:00,26.43,26.47,26.43,26.47,127800.0,20.6665,20.6978,20.6665,20.6978,127800.0
2014-01-23 15:25:00,26.47,26.48,26.45,26.47,91400.0,20.6978,20.7056,20.6821,20.6978,91400.0
2014-01-23 15:30:00,26.47,26.47,26.45,26.47,160800.0,20.6978,20.6978,20.6821,20.6978,160800.0
2014-01-23 15:35:00,26.47,26.52,26.47,26.52,571200.0,20.6978,20.7369,20.6978,20.7369,571200.0
2014-01-23 15:40:00,26.52,26.54,26.5,26.53,311800.0,20.7369,20.7525,20.7212,20.7447,311800.0
2014-01-23 15:45:00,26.53,26.55,26.52,26.53,259200.0,20.7447,20.7603,20.7369,20.7447,259200.0
2014-01-23 15:50:00,26.54,26.55,26.52,26.54,304800.0,20.7525,20.7603,20.7369,20.7525,304800.0
2014-01-23 15:55:00,26.55,26.55,26.52,26.54,664600.0,20.7603,20.7603,20.7369,20.7525,664600.0
2014-01-24 09:30:00,26.36,26.38,26.25,26.28,879400.0,20.6118,20.6274,20.5257,20.5492,879400.0
2014-01-24 09:35:00,26.28,26.35,26.24,26.29,352400.0,20.5492,20.6039,20.5179,20.557,352400.0
2014-01-24 09:40:00,26.29,26.3,26.26,26.29,578600.0,20.557,20.5648,20.5336,20.557,578600.0
2014-01-24 09:45:00,26.29,26.29,26.25,26.27,557400.0,20.557,20.557,20.5257,20.5414,557400.0
2014-01-24 09:50:00,26.27,26.32,26.25,26.3,369000.0,20.5414,20.5805,20.5257,20.5648,369000.0
2014-01-24 09:55:00,26.3,26.32,26.28,26.28,293600.0,20.5648,20.5805,20.5492,20.5492,293600.0
2014-01-24 10:00:00,26.28,26.33,26.25,26.25,329800.0,20.5492,20.5883,20.5257,20.5257,329800.0
2014-01-24 10:05:00,26.25,26.35,26.25,26.34,262600.0,20.5257,20.6039,20.5257,20.5961,262600.0
2014-01-24 10:10:00,26.34,26.36,26.31,26.32,240600.0,20.5961,20.6118,20.5727,20.5805,240600.0
2014-01-24 10:15:00,26.32,26.33,26.25,26.32,355600.0,20.5805,20.5883,20.5257,20.5805,355600.0
2014-01-24 10:20:00,26.32,26.41,26.3,26.39,228600.0,20.5805,20.6509,20.5648,20.6352,228600.0
2014-01-24 10:25:00,26.39,26.41,26.36,26.41,146400.0,20.6352,20.6509,20.6118,20.6509,146400.0
2014-01-24 10:30:00,26.41,26.41,26.32,26.4,441000.0,20.6509,20.6509,20.5805,20.643,441000.0
2014-01-24 10:35:00,26.4,26.43,26.39,26.4,235000.0,20.643,20.6665,20.6352,20.643,235000.0
2014-01-24 10:40:00,26.4,26.41,26.35,26.37,408400.0,20.643,20.6509,20.6039,20.6196,408400.0
2014-01-24 10:45:00,26.36,26.39,26.31,26.36,205000.0,20.6118,20.6352,20.5727,20.6118,205000.0
2014-01-24 10:50:00,26.36,26.4,26.36,26.4,124800.0,20.6118,20.643,20.6118,20.643,124800.0
2014-01-24 10:55:00,26.39,26.41,26.37,26.4,172400.0,20.6352,20.6509,20.6196,20.643,172400.0
2014-01-24 11:00:00,26.4,26.43,26.4,26.41,118400.0,20.643,20.6665,20.643,20.6509,118400.0
2014-01-24 11:05:00,26.41,26.44,26.37,26.39,182600.0,20.6509,20.6743,20.6196,20.6352,182600.0
2014-01-24 11:10:00,26.37,26.41,26.35,26.37,750000.0,20.6196,20.6509,20.6039,20.6196,750000.0
2014-01-24 11:15:00,26.37,26.39,26.33,26.34,218400.0,20.6196,20.6352,20.5883,20.5961,218400.0
2014-01-24 11:20:00,26.33,26.35,26.29,26.3,465200.0,20.5883,20.6039,20.557,20.5648,465200.0
2014-01-24 11:25:00,26.3,26.3,26.25,26.27,541600.0,20.5648,20.5648,20.5257,20.5414,541600.0
2014-01-24 11:30:00,26.27,26.33,26.27,26.3,500200.0,20.5414,20.5883,20.5414,20.5648,500200.0
2014-01-24 11:35:00,26.3,26.31,26.26,26.28,261400.0,20.5648,20.5727,20.5336,20.5492,261400.0
2014-01-24 11:40:00,26.28,26.35,26.27,26.33,265800.0,20.5492,20.6039,20.5414,20.5883,265800.0
2014-01-24 11:45:00,26.33,26.36,26.32,26.35,93600.0,20.5883,20.6118,20.5805,20.6039,93600.0
2014-01-24 11:50:00,26.35,26.36,26.34,26.36,93400.0,20.6039,20.6118,20.5961,20.6118,93400.0
2014-01-24 11:55:00,26.36,26.39,26.35,26.39,146000.0,20.6118,20.6352,20.6039,20.6352,146000.0
2014-01-24 12:00:00,26.38,26.4,26.35,26.36,125400.0,20.6274,20.643,20.6039,20.6118,125400.0
2014-01-24 12:05:00,26.36,26.41,26.35,26.39,171400.0,20.6118,20.6509,20.6039,20.6352,171400.0
2014-01-24 12:10:00,26.39,26.42,26.39,26.42,93400.0,20.6352,20.6587,20.6352,20.6587,93400.0
2014-01-24 12:15:00,26.42,26.43,26.36,26.36,164800.0,20.6587,20.6665,20.6118,20.6118,164800.0
2014-01-24 12:20:00,26.36,26.38,26.35,26.38,87800.0,20.6118,20.6274,20.6039,20.6274,87800.0
2014-01-24 12:25:00,26.38,26.4,26.36,26.38,240000.0,20.6274,20.643,20.6118,20.6274,240000.0
2014-01-24 12:30:00,26.37,26.39,26.36,26.39,180400.0,20.6196,20.6352,20.6118,20.6352,180400.0
2014-01-24 12:35:00,26.39,26.4,26.36,26.38,197200.0,20.6352,20.643,20.6118,20.6274,197200.0
2014-01-24 12:40:00,26.38,26.39,26.35,26.35,117200.0,20.6274,20.6352,20.6039,20.6039,117200.0
2014-01-24 12:45:00,26.35,26.36,26.33,26.35,150000.0,20.6039,20.6118,20.5883,20.6039,150000.0
2014-01-24 12:50:00,26.35,26.36,26.35,26.36,105600.0,20.6039,20.6118,20.6039,20.6118,105600.0
2014-01-24 12:55:00,26.37,26.4,26.36,26.39,117600.0,20.6196,20.643,20.6118,20.6352,117600.0
2014-01-24 13:00:00,26.39,26.39,26.35,26.36,196400.0,20.6352,20.6352,20.6039,20.6118,196400.0
2014-01-24 13:05:00,26.36,26.4,26.36,26.4,126400.0,20.6118,20.643,20.6118,20.643,126400.0
2014-01-24 13:10:00,26.4,26.42,26.38,26.39,191400.0,20.643,20.6587,20.6274,20.6352,191400.0
2014-01-24 13:15:00,26.38,26.39,26.36,26.38,135000.0,20.6274,20.6352,20.6118,20.6274,135000.0
2014-01-24 13:20:00,26.37,26.39,26.36,26.37,387400.0,20.6196,20.6352,20.6118,20.6196,387400.0
2014-01-24 13:25:00,26.37,26.38,26.35,26.35,272600.0,20.6196,20.6274,20.6039,20.6039,272600.0
2014-01-24 13:30:00,26.35,26.36,26.34,26.35,219200.0,20.6039,20.6118,20.5961,20.6039,219200.0
2014-01-24 13:35:00,26.35,26.36,26.33,26.35,97800.0,20.6039,20.6118,20.5883,20.6039,97800.0
2014-01-24 13:40:00,26.35,26.35,26.33,26.33,135200.0,20.6039,20.6039,20.5883,20.5883,135200.0
2014-01-24 13:45:00,26.32,26.35,26.32,26.35,136600.0,20.5805,20.6039,20.5805,20.6039,136600.0
2014-01-24 13:50:00,26.36,26.36,26.35,26.35,49600.0,20.6118,20.6118,20.6039,20.6039,49600.0
2014-01-24 13:55:00,26.35,26.35,26.31,26.33,135000.0,20.6039,20.6039,20.5727,20.5883,135000.0
2014-01-24 14:00:00,26.32,26.32,26.26,26.3,368000.0,20.5805,20.5805,20.5336,20.5648,368000.0
2014-01-24 14:05:00,26.3,26.32,26.29,26.3,151600.0,20.5648,20.5805,20.557,20.5648,151600.0
2014-01-24 14:10:00,26.3,26.31,26.26,26.26,152800.0,20.5648,20.5727,20.5336,20.5336,152800.0
2014-01-24 14:15:00,26.27,26.28,26.25,26.27,133800.0,20.5414,20.5492,20.5257,20.5414,133800.0
2014-01-24 14:20:00,26.28,26.29,26.22,26.24,367800.0,20.5492,20.557,20.5023,20.5179,367800.0
2014-01-24 14:25:00,26.24,26.25,26.21,26.23,547000.0,20.5179,20.5257,20.4945,20.5101,547000.0
2014-01-24 14:30:00,26.24,26.27,26.23,26.26,195400.0,20.5179,20.5414,20.5101,20.5336,195400.0
2014-01-24 14:35:00,26.26,26.3,26.25,26.3,71400.0,20.5336,20.5648,20.5257,20.5648,71400.0
2014-01-24 14:40:00,26.3,26.31,26.28,26.3,86400.0,20.5648,20.5727,20.5492,20.5648,86400.0
2014-01-24 14:45:00,26.3,26.31,26.28,26.31,120600.0,20.5648,20.5727,20.5492,20.5727,120600.0
2014-01-24 14:50:00,26.3,26.32,26.29,26.29,153600.0,20.5648,20.5805,20.557,20.557,153600.0
2014-01-24 14:55:00,26.29,26.3,26.27,26.28,228200.0,20.557,20.5648,20.5414,20.5492,228200.0
2014-01-24 15:00:00,26.28,26.28,26.25,26.27,247800.0,20.5492,20.5492,20.5257,20.5414,247800.0
2014-01-24 15:05:00,26.27,26.28,26.24,26.26,520000.0,20.5414,20.5492,20.5179,20.5336,520000.0
2014-01-24 15:10:00,26.26,26.26,26.21,26.23,409800.0,20.5336,20.5336,20.4945,20.5101,409800.0
2014-01-24 15:15:00,26.23,26.24,26.18,26.24,425800.0,20.5101,20.5179,20.471,20.5179,425800.0
2014-01-24 15:20:00,26.23,26.24,26.18,26.18,426000.0,20.5101,20.5179,20.471,20.471,426000.0
2014-01-24 15:25:00,26.18,26.22,26.16,26.21,410400.0,20.471,20.5023,20.4554,20.4945,410400.0
2014-01-24 15:30:00,26.21,26.23,26.2,26.21,217600.0,20.4945,20.5101,20.4866,20.4945,217600.0
2014-01-24 15:35:00,26.21,26.24,26.2,26.23,292000.0,20.4945,20.5179,20.4866,20.5101,292000.0
2014-01-24 15:40:00,26.22,26.28,26.2,26.21,551400.0,20.5023,20.5492,20.4866,20.4945,551400.0
2014-01-24 15:45:00,26.21,26.21,26.18,26.2,505600.0,20.4945,20.4945,20.471,20.4866,505600.0
2014-01-24 15:50:00,26.19,26.24,26.09,26.23,1698400.0,20.4788,20.5179,20.4006,20.5101,1698400.0
2014-01-24 15:55:00,26.22,26.23,26.19,26.2,2218800.0,20.5023,20.5101,20.4788,20.4866,2218800.0
2014-01-27 09:30:00,26.25,26.44,26.2,26.28,458400.0,20.5257,20.6743,20.4866,20.5492,458400.0
2014-01-27 09:35:00,26.28,26.35,26.28,26.34,353800.0,20.5492,20.6039,20.5492,20.5961,353800.0
2014-01-27 09:40:00,26.34,26.46,26.33,26.44,320600.0,20.5961,20.6899,20.5883,20.6743,320600.0
2014-01-27 09:45:00,26.45,26.48,26.43,26.47,569200.0,20.6821,20.7056,20.6665,20.6978,569200.0
2014-01-27 09:50:00,26.47,26.48,26.32,26.36,578200.0,20.6978,20.7056,20.5805,20.6118,578200.0
2014-01-27 09:55:00,26.36,26.43,26.35,26.4,298400.0,20.6118,20.6665,20.6039,20.643,298400.0
2014-01-27 10:00:00,26.4,26.41,26.36,26.38,523800.0,20.643,20.6509,20.6118,20.6274,523800.0
2014-01-27 10:05:00,26.38,26.4,26.33,26.38,325400.0,20.6274,20.643,20.5883,20.6274,325400.0
2014-01-27 10:10:00,26.38,26.39,26.33,26.33,440000.0,20.6274,20.6352,20.5883,20.5883,440000.0
2014-01-27 10:15:00,26.33,26.36,26.3,26.33,466400.0,20.5883,20.6118,20.5648,20.5883,466400.0
2014-01-27 10:20:00,26.33,26.37,26.32,26.36,431000.0,20.5883,20.6196,20.5805,20.6118,431000.0
2014-01-27 10:25:00,26.36,26.4,26.29,26.31,621400.0,20.6118,20.643,20.557,20.5727,621400.0
2014-01-27 10:30:00,26.31,26.34,26.27,26.3,837600.0,20.5727,20.5961,20.5414,20.5648,837600.0
2014-01-27 10:35:00,26.3,26.3,26.18,26.24,495600.0,20.5648,20.5648,20.471,20.5179,495600.0
2014-01-27 10:40:00,26.24,26.39,26.24,26.36,286400.0,20.5179,20.6352,20.5179,20.6118,286400.0
2014-01-27 10:45:00,26.36,26.4,26.35,26.36,279800.0,20.6118,20.643,20.6039,20.6118,279800.0
2014-01-27 10:50:00,26.36,26.36,26.28,26.29,200200.0,20.6118,20.6118,20.5492,20.557,200200.0
2014-01-27 10:55:00,26.29,26.32,26.27,26.28,179400.0,20.557,20.5805,20.5414,20.5492,179400.0
2014-01-27 11:00:00,26.28,26.31,26.26,26.28,267800.0,20.5492,20.5727,20.5336,20.5492,267800.0
2014-01-27 11:05:00,26.29,26.3,26.27,26.28,225400.0,20.557,20.5648,20.5414,20.5492,225400.0
2014-01-27 11:10:00,26.28,26.28,26.25,26.25,403800.0,20.5492,20.5492,20.5257,20.5257,403800.0
2014-01-27 11:15:00,26.26,26.32,26.25,26.25,499400.0,20.5336,20.5805,20.5257,20.5257,499400.0
2014-01-27 11:20:00,26.24,26.25,26.18,26.21,471800.0,20.5179,20.5257,20.471,20.4945,471800.0
2014-01-27 11:25:00,26.21,26.28,26.2,26.24,410000.0,20.4945,20.5492,20.4866,20.5179,410000.0
2014-01-27 11:30:00,26.24,26.24,26.17,26.17,271000.0,20.5179,20.5179,20.4632,20.4632,271000.0
2014-01-27 11:35:00,26.17,26.17,26.12,26.13,392400.0,20.4632,20.4632,20.4241,20.4319,392400.0
2014-01-27 11:40:00,26.13,26.18,26.13,26.17,402400.0,20.4319,20.471,20.4319,20.4632,402400.0
2014-01-27 11:45:00,26.18,26.18,26.09,26.11,350200.0,20.471,20.471,20.4006,20.4163,350200.0
2014-01-27 11:50:00,26.11,26.15,26.07,26.15,528000.0,20.4163,20.4475,20.385,20.4475,528000.0
2014-01-27 11:55:00,26.14,26.15,26.11,26.13,382400.0,20.4397,20.4475,20.4163,20.4319,382400.0
2014-01-27 12:00:00,26.13,26.13,26.05,26.05,333000.0,20.4319,20.4319,20.3694,20.3694,333000.0
2014-01-27 12:05:00,26.05,26.05,25.97,26.01,747200.0,20.3694,20.3694,20.3068,20.3381,747200.0
2014-01-27 12:10:00,26.0,26.01,25.97,25.98,464600.0,20.3303,20.3381,20.3068,20.3146,464600.0
2014-01-27 12:15:00,25.98,25.98,25.95,25.97,261600.0,20.3146,20.3146,20.2912,20.3068,261600.0
2014-01-27 12:20:00,25.97,26.0,25.93,25.98,310800.0,20.3068,20.3303,20.2755,20.3146,310800.0
2014-01-27 12:25:00,25.98,26.01,25.98,25.99,139200.0,20.3146,20.3381,20.3146,20.3224,139200.0
2014-01-27 12:30:00,25.99,26.0,25.98,25.99,117000.0,20.3224,20.3303,20.3146,20.3224,117000.0
2014-01-27 12:35:00,25.98,26.0,25.97,25.99,181000.0,20.3146,20.3303,20.3068,20.3224,181000.0
2014-01-27 12:40:00,25.99,26.02,25.99,26.0,321200.0,20.3224,20.3459,20.3224,20.3303,321200.0
2014-01-27 12:45:00,26.0,26.07,26.0,26.05,474600.0,20.3303,20.385,20.3303,20.3694,474600.0
2014-01-27 12:50:00,26.05,26.06,26.0,26.01,96400.0,20.3694,20.3772,20.3303,20.3381,96400.0
2014-01-27 12:55:00,26.01,26.04,25.98,26.02,186600.0,20.3381,20.3615,20.3146,20.3459,186600.0
2014-01-27 13:00:00,26.02,26.03,26.0,26.02,114400.0,20.3459,20.3537,20.3303,20.3459,114400.0
2014-01-27 13:05:00,26.02,26.07,26.01,26.05,140800.0,20.3459,20.385,20.3381,20.3694,140800.0
2014-01-27 13:10:00,26.05,26.1,26.05,26.08,147800.0,20.3694,20.4085,20.3694,20.3928,147800.0
2014-01-27 13:15:00,26.08,26.11,26.08,26.08,94800.0,20.3928,20.4163,20.3928,20.3928,94800.0
2014-01-27 13:20:00,26.09,26.11,26.08,26.1,115600.0,20.4006,20.4163,20.3928,20.4085,115600.0
2014-01-27 13:25:00,26.1,26.13,26.08,26.13,375000.0,20.4085,20.4319,20.3928,20.4319,375000.0
2014-01-27 13:30:00,26.13,26.13,26.08,26.08,109600.0,20.4319,20.4319,20.3928,20.3928,109600.0
2014-01-27 13:35:00,26.08,26.18,26.08,26.17,222200.0,20.3928,20.471,20.3928,20.4632,222200.0
2014-01-27 13:40:00,26.17,26.28,26.15,26.25,217400.0,20.4632,20.5492,20.4475,20.5257,217400.0
2014-01-27 13:45:00,26.25,26.28,26.23,26.25,165400.0,20.5257,20.5492,20.5101,20.5257,165400.0
2014-01-27 13:50:00,26.25,26.25,26.21,26.22,133400.0,20.5257,20.5257,20.4945,20.5023,133400.0
2014-01-27 13:55:00,26.22,26.22,26.17,26.18,191000.0,20.5023,20.5023,20.4632,20.471,191000.0
2014-01-27 14:00:00,26.18,26.93,26.18,26.74,5133000.0,20.471,21.0575,20.471,20.9089,5133000.0
2014-01-27 14:05:00,26.74,26.74,26.48,26.5,1994200.0,20.9089,20.9089,20.7056,20.7212,1994200.0
2014-01-27 14:10:00,26.5,26.65,26.5,26.6,812200.0,20.7212,20.8385,20.7212,20.7994,812200.0
2014-01-27 14:15:00,26.6,26.66,26.57,26.58,607400.0,20.7994,20.8463,20.776,20.7838,607400.0
2014-01-27 14:20:00,26.58,26.58,26.4,26.4,338400.0,20.7838,20.7838,20.643,20.643,338400.0
2014-01-27 14:25:00,26.4,26.41,26.32,26.39,446000.0,20.643,20.6509,20.5805,20.6352,446000.0
2014-01-27 14:30:00,26.39,26.49,26.36,26.49,277800.0,20.6352,20.7134,20.6118,20.7134,277800.0
2014-01-27 14:35:00,26.49,26.52,26.47,26.48,145400.0,20.7134,20.7369,20.6978,20.7056,145400.0
2014-01-27 14:40:00,26.48,26.52,26.47,26.49,290000.0,20.7056,20.7369,20.6978,20.7134,290000.0
2014-01-27 14:45:00,26.48,26.49,26.43,26.43,216000.0,20.7056,20.7134,20.6665,20.6665,216000.0
2014-01-27 14:50:00,26.43,26.47,26.42,26.43,234800.0,20.6665,20.6978,20.6587,20.6665,234800.0
2014-01-27 14:55:00,26.44,26.45,26.41,26.41,99600.0,20.6743,20.6821,20.6509,20.6509,99600.0
2014-01-27 15:00:00,26.42,26.45,26.41,26.44,207400.0,20.6587,20.6821,20.6509,20.6743,207400.0
2014-01-27 15:05:00,26.43,26.49,26.43,26.48,125200.0,20.6665,20.7134,20.6665,20.7056,125200.0
2014-01-27 15:10:00,26.48,26.49,26.44,26.46,140200.0,20.7056,20.7134,20.6743,20.6899,140200.0
2014-01-27 15:15:00,26.46,26.47,26.4,26.44,129800.0,20.6899,20.6978,20.643,20.6743,129800.0
2014-01-27 15:20:00,26.43,26.45,26.41,26.41,221600.0,20.6665,20.6821,20.6509,20.6509,221600.0
2014-01-27 15:25:00,26.42,26.43,26.36,26.38,155800.0,20.6587,20.6665,20.6118,20.6274,155800.0
2014-01-27 15:30:00,26.38,26.42,26.37,26.38,263800.0,20.6274,20.6587,20.6196,20.6274,263800.0
2014-01-27 15:35:00,26.38,26.47,26.37,26.45,345400.0,20.6274,20.6978,20.6196,20.6821,345400.0
2014-01-27 15:40:00,26.44,26.46,26.35,26.36,276800.0,20.6743,20.6899,20.6039,20.6118,276800.0
2014-01-27 15:45:00,26.36,26.36,26.33,26.33,509400.0,20.6118,20.6118,20.5883,20.5883,509400.0
2014-01-27 15:50:00,26.33,26.36,26.28,26.3,942400.0,20.5883,20.6118,20.5492,20.5648,942400.0
2014-01-27 15:55:00,26.3,26.31,26.23,26.25,2216000.0,20.5648,20.5727,20.5101,20.5257,2216000.0
2014-01-28 09:30:00,27.0,27.07,26.83,26.91,2176200.0,21.1122,21.1669,20.9793,21.0418,2176200.0
2014-01-28 09:35:00,26.91,27.0,26.61,26.86,2097400.0,21.0418,21.1122,20.8072,21.0027,2097400.0
2014-01-28 09:40:00,26.86,26.9,26.72,26.81,1142800.0,21.0027,21.034,20.8933,20.9636,1142800.0
2014-01-28 09:45:00,26.81,26.86,26.69,26.72,736000.0,20.9636,21.0027,20.8698,20.8933,736000.0
2014-01-28 09:50:00,26.72,26.85,26.72,26.85,768000.0,20.8933,20.9949,20.8933,20.9949,768000.0
2014-01-28 09:55:00,26.85,26.95,26.85,26.92,532000.0,20.9949,21.0731,20.9949,21.0496,532000.0
2014-01-28 10:00:00,26.92,26.95,26.88,26.92,464800.0,21.0496,21.0731,21.0184,21.0496,464800.0
2014-01-28 10:05:00,26.92,26.95,26.83,26.83,298000.0,21.0496,21.0731,20.9793,20.9793,298000.0
2014-01-28 10:10:00,26.83,26.88,26.82,26.87,404600.0,20.9793,21.0184,20.9714,21.0105,404600.0
2014-01-28 10:15:00,26.86,26.87,26.83,26.85,424000.0,21.0027,21.0105,20.9793,20.9949,424000.0
2014-01-28 10:20:00,26.85,26.86,26.82,26.83,342200.0,20.9949,21.0027,20.9714,20.9793,342200.0
2014-01-28 10:25:00,26.83,26.84,26.75,26.79,542200.0,20.9793,20.9871,20.9167,20.948,542200.0
2014-01-28 10:30:00,26.78,26.83,26.77,26.81,414800.0,20.9402,20.9793,20.9323,20.9636,414800.0
2014-01-28 10:35:00,26.81,26.86,26.8,26.86,473200.0,20.9636,21.0027,20.9558,21.0027,473200.0
2014-01-28 10:40:00,26.86,26.9,26.84,26.86,425600.0,21.0027,21.034,20.9871,21.0027,425600.0
2014-01-28 10:45:00,26.86,26.88,26.83,26.84,256200.0,21.0027,21.0184,20.9793,20.9871,256200.0
2014-01-28 10:50:00,26.83,26.83,26.77,26.81,437600.0,20.9793,20.9793,20.9323,20.9636,437600.0
2014-01-28 10:55:00,26.81,26.81,26.77,26.79,335200.0,20.9636,20.9636,20.9323,20.948,335200.0
2014-01-28 11:00:00,26.79,26.79,26.74,26.75,513600.0,20.948,20.948,20.9089,20.9167,513600.0
2014-01-28 11:05:00,26.75,26.76,26.69,26.71,443600.0,20.9167,20.9245,20.8698,20.8854,443600.0
2014-01-28 11:10:00,26.71,26.72,26.67,26.68,352000.0,20.8854,20.8933,20.8542,20.862,352000.0
2014-01-28 11:15:00,26.68,26.69,26.65,26.68,393000.0,20.862,20.8698,20.8385,20.862,393000.0
2014-01-28 11:20:00,26.68,26.73,26.67,26.71,417800.0,20.862,20.9011,20.8542,20.8854,417800.0
2014-01-28 11:25:00,26.71,26.71,26.67,26.7,98200.0,20.8854,20.8854,20.8542,20.8776,98200.0
2014-01-28 11:30:00,26.7,26.77,26.7,26.75,300600.0,20.8776,20.9323,20.8776,20.9167,300600.0
2014-01-28 11:35:00,26.75,26.78,26.72,26.73,295800.0,20.9167,20.9402,20.8933,20.9011,295800.0
2014-01-28 11:40:00,26.73,26.74,26.67,26.68,210000.0,20.9011,20.9089,20.8542,20.862,210000.0
2014-01-28 11:45:00,26.68,26.68,26.57,26.61,344200.0,20.862,20.862,20.776,20.8072,344200.0
2014-01-28 11:50:00,26.61,26.61,26.54,26.56,347000.0,20.8072,20.8072,20.7525,20.7681,347000.0
2014-01-28 11:55:00,26.57,26.6,26.56,26.6,348200.0,20.776,20.7994,20.7681,20.7994,348200.0
2014-01-28 12:00:00,26.6,26.61,26.56,26.58,238800.0,20.7994,20.8072,20.7681,20.7838,238800.0
2014-01-28 12:05:00,26.58,26.59,26.57,26.58,157800.0,20.7838,20.7916,20.776,20.7838,157800.0
2014-01-28 12:10:00,26.58,26.61,26.57,26.58,102200.0,20.7838,20.8072,20.776,20.7838,102200.0
2014-01-28 12:15:00,26.58,26.58,26.56,26.58,121200.0,20.7838,20.7838,20.7681,20.7838,121200.0
2014-01-28 12:20:00,26.58,26.58,26.5,26.52,168000.0,20.7838,20.7838,20.7212,20.7369,168000.0
2014-01-28 12:25:00,26.51,26.55,26.51,26.54,116200.0,20.729,20.7603,20.729,20.7525,116200.0
2014-01-28 12:30:00,26.55,26.56,26.51,26.52,162800.0,20.7603,20.7681,20.729,20.7369,162800.0
2014-01-28 12:35:00,26.52,26.58,26.52,26.56,167400.0,20.7369,20.7838,20.7369,20.7681,167400.0
2014-01-28 12:40:00,26.56,26.6,26.56,26.59,97800.0,20.7681,20.7994,20.7681,20.7916,97800.0
2014-01-28 12:45:00,26.6,26.61,26.56,26.56,138200.0,20.7994,20.8072,20.7681,20.7681,138200.0
2014-01-28 12:50:00,26.56,26.57,26.52,26.52,122000.0,20.7681,20.776,20.7369,20.7369,122000.0
2014-01-28 12:55:00,26.52,26.52,26.5,26.51,129600.0,20.7369,20.7369,20.7212,20.729,129600.0
2014-01-28 13:00:00,26.51,26.51,26.47,26.48,127400.0,20.729,20.729,20.6978,20.7056,127400.0
2014-01-28 13:05:00,26.48,26.48,26.41,26.45,200400.0,20.7056,20.7056,20.6509,20.6821,200400.0
2014-01-28 13:10:00,26.45,26.48,26.43,26.48,131600.0,20.6821,20.7056,20.6665,20.7056,131600.0
2014-01-28 13:15:00,26.48,26.49,26.46,26.48,145600.0,20.7056,20.7134,20.6899,20.7056,145600.0
2014-01-28 13:20:00,26.47,26.48,26.46,26.46,161800.0,20.6978,20.7056,20.6899,20.6899,161800.0
2014-01-28 13:25:00,26.46,26.51,26.46,26.5,283000.0,20.6899,20.729,20.6899,20.7212,283000.0
2014-01-28 13:30:00,26.5,26.54,26.5,26.54,246400.0,20.7212,20.7525,20.7212,20.7525,246400.0
2014-01-28 13:35:00,26.54,26.54,26.48,26.49,181800.0,20.7525,20.7525,20.7056,20.7134,181800.0
2014-01-28 13:40:00,26.49,26.53,26.49,26.53,101400.0,20.7134,20.7447,20.7134,20.7447,101400.0
2014-01-28 13:45:00,26.53,26.56,26.52,26.54,254200.0,20.7447,20.7681,20.7369,20.7525,254200.0
2014-01-28 13:50:00,26.54,26.65,26.54,26.65,318000.0,20.7525,20.8385,20.7525,20.8385,318000.0
2014-01-28 13:55:00,26.64,26.66,26.59,26.6,328600.0,20.8307,20.8463,20.7916,20.7994,328600.0
2014-01-28 14:00:00,26.6,26.6,26.54,26.54,404000.0,20.7994,20.7994,20.7525,20.7525,404000.0
2014-01-28 14:05:00,26.55,26.57,26.54,26.55,97000.0,20.7603,20.776,20.7525,20.7603,97000.0
2014-01-28 14:10:00,26.55,26.6,26.54,26.6,110000.0,20.7603,20.7994,20.7525,20.7994,110000.0
2014-01-28 14:15:00,26.6,26.61,26.59,26.6,113000.0,20.7994,20.8072,20.7916,20.7994,113000.0
2014-01-28 14:20:00,26.6,26.61,26.6,26.61,101400.0,20.7994,20.8072,20.7994,20.8072,101400.0
2014-01-28 14:25:00,26.61,26.61,26.56,26.57,147400.0,20.8072,20.8072,20.7681,20.776,147400.0
2014-01-28 14:30:00,26.57,26.63,26.57,26.61,214200.0,20.776,20.8229,20.776,20.8072,214200.0
2014-01-28 14:35:00,26.62,26.67,26.62,26.67,317000.0,20.8151,20.8542,20.8151,20.8542,317000.0
2014-01-28 14:40:00,26.67,26.68,26.64,26.65,338000.0,20.8542,20.862,20.8307,20.8385,338000.0
2014-01-28 14:45:00,26.65,26.66,26.65,26.66,148200.0,20.8385,20.8463,20.8385,20.8463,148200.0
2014-01-28 14:50:00,26.66,26.67,26.64,26.65,179200.0,20.8463,20.8542,20.8307,20.8385,179200.0
2014-01-28 14:55:00,26.65,26.67,26.64,26.65,198800.0,20.8385,20.8542,20.8307,20.8385,198800.0
2014-01-28 15:00:00,26.66,26.66,26.64,26.65,275600.0,20.8463,20.8463,20.8307,20.8385,275600.0
2014-01-28 15:05:00,26.65,26.68,26.64,26.67,333600.0,20.8385,20.862,20.8307,20.8542,333600.0
2014-01-28 15:10:00,26.68,26.68,26.66,26.67,760600.0,20.862,20.862,20.8463,20.8542,760600.0
2014-01-28 15:15:00,26.67,26.68,26.67,26.67,315800.0,20.8542,20.862,20.8542,20.8542,315800.0
2014-01-28 15:20:00,26.68,26.68,26.64,26.65,171200.0,20.862,20.862,20.8307,20.8385,171200.0
2014-01-28 15:25:00,26.65,26.65,26.62,26.63,108800.0,20.8385,20.8385,20.8151,20.8229,108800.0
2014-01-28 15:30:00,26.63,26.68,26.63,26.66,285600.0,20.8229,20.862,20.8229,20.8463,285600.0
2014-01-28 15:35:00,26.66,26.67,26.65,26.66,213200.0,20.8463,20.8542,20.8385,20.8463,213200.0
2014-01-28 15:40:00,26.65,26.66,26.65,26.66,257200.0,20.8385,20.8463,20.8385,20.8463,257200.0
2014-01-28 15:45:00,26.66,26.66,26.63,26.63,420200.0,20.8463,20.8463,20.8229,20.8229,420200.0
2014-01-28 15:50:00,26.63,26.64,26.59,26.59,788400.0,20.8229,20.8307,20.7916,20.7916,788400.0
2014-01-28 15:55:00,26.59,26.68,26.58,26.68,1290200.0,20.7916,20.862,20.7838,20.862,1290200.0
2014-01-29 09:30:00,26.29,26.64,26.25,26.46,588200.0,20.557,20.8307,20.5257,20.6899,588200.0
2014-01-29 09:35:00,26.46,26.48,26.39,26.43,334600.0,20.6899,20.7056,20.6352,20.6665,334600.0
2014-01-29 09:40:00,26.43,26.55,26.43,26.5,295200.0,20.6665,20.7603,20.6665,20.7212,295200.0
2014-01-29 09:45:00,26.5,26.52,26.26,26.29,345400.0,20.7212,20.7369,20.5336,20.557,345400.0
2014-01-29 09:50:00,26.29,26.41,26.29,26.4,276400.0,20.557,20.6509,20.557,20.643,276400.0
2014-01-29 09:55:00,26.41,26.45,26.39,26.41,271200.0,20.6509,20.6821,20.6352,20.6509,271200.0
2014-01-29 10:00:00,26.42,26.48,26.4,26.46,264000.0,20.6587,20.7056,20.643,20.6899,264000.0
2014-01-29 10:05:00,26.46,26.49,26.4,26.45,193800.0,20.6899,20.7134,20.643,20.6821,193800.0
2014-01-29 10:10:00,26.45,26.45,26.31,26.33,199800.0,20.6821,20.6821,20.5727,20.5883,199800.0
2014-01-29 10:15:00,26.32,26.36,26.3,26.35,288000.0,20.5805,20.6118,20.5648,20.6039,288000.0
2014-01-29 10:20:00,26.35,26.38,26.32,26.36,389000.0,20.6039,20.6274,20.5805,20.6118,389000.0
2014-01-29 10:25:00,26.36,26.36,26.29,26.3,213600.0,20.6118,20.6118,20.557,20.5648,213600.0
2014-01-29 10:30:00,26.3,26.42,26.3,26.42,203200.0,20.5648,20.6587,20.5648,20.6587,203200.0
2014-01-29 10:35:00,26.42,26.46,26.4,26.46,227200.0,20.6587,20.6899,20.643,20.6899,227200.0
2014-01-29 10:40:00,26.46,26.48,26.42,26.47,139600.0,20.6899,20.7056,20.6587,20.6978,139600.0
2014-01-29 10:45:00,26.47,26.48,26.43,26.45,205000.0,20.6978,20.7056,20.6665,20.6821,205000.0
2014-01-29 10:50:00,26.44,26.45,26.41,26.43,261000.0,20.6743,20.6821,20.6509,20.6665,261000.0
2014-01-29 10:55:00,26.43,26.45,26.4,26.45,275200.0,20.6665,20.6821,20.643,20.6821,275200.0
2014-01-29 11:00:00,26.45,26.49,26.45,26.49,221200.0,20.6821,20.7134,20.6821,20.7134,221200.0
2014-01-29 11:05:00,26.49,26.52,26.48,26.52,265400.0,20.7134,20.7369,20.7056,20.7369,265400.0
2014-01-29 11:10:00,26.52,26.56,26.52,26.52,163200.0,20.7369,20.7681,20.7369,20.7369,163200.0
2014-01-29 11:15:00,26.53,26.54,26.47,26.5,227600.0,20.7447,20.7525,20.6978,20.7212,227600.0
2014-01-29 11:20:00,26.49,26.5,26.46,26.48,171000.0,20.7134,20.7212,20.6899,20.7056,171000.0
2014-01-29 11:25:00,26.48,26.53,26.48,26.5,198600.0,20.7056,20.7447,20.7056,20.7212,198600.0
2014-01-29 11:30:00,26.52,26.53,26.49,26.5,183000.0,20.7369,20.7447,20.7134,20.7212,183000.0
2014-01-29 11:35:00,26.5,26.55,26.5,26.51,180200.0,20.7212,20.7603,20.7212,20.729,180200.0
2014-01-29 11:40:00,26.51,26.52,26.49,26.5,204400.0,20.729,20.7369,20.7134,20.7212,204400.0
2014-01-29 11:45:00,26.5,26.52,26.48,26.5,308800.0,20.7212,20.7369,20.7056,20.7212,308800.0
2014-01-29 11:50:00,26.5,26.51,26.49,26.51,146000.0,20.7212,20.729,20.7134,20.729,146000.0
2014-01-29 11:55:00,26.5,26.51,26.49,26.49,88600.0,20.7212,20.729,20.7134,20.7134,88600.0
2014-01-29 12:00:00,26.49,26.5,26.48,26.5,189200.0,20.7134,20.7212,20.7056,20.7212,189200.0
2014-01-29 12:05:00,26.5,26.5,26.48,26.49,718000.0,20.7212,20.7212,20.7056,20.7134,718000.0
2014-01-29 12:10:00,26.49,26.52,26.49,26.5,269200.0,20.7134,20.7369,20.7134,20.7212,269200.0
2014-01-29 12:15:00,26.5,26.5,26.49,26.5,148600.0,20.7212,20.7212,20.7134,20.7212,148600.0
2014-01-29 12:20:00,26.5,26.5,26.49,26.49,122200.0,20.7212,20.7212,20.7134,20.7134,122200.0
2014-01-29 12:25:00,26.49,26.5,26.49,26.49,195600.0,20.7134,20.7212,20.7134,20.7134,195600.0
2014-01-29 12:30:00,26.49,26.5,26.47,26.48,200400.0,20.7134,20.7212,20.6978,20.7056,200400.0
2014-01-29 12:35:00,26.47,26.48,26.42,26.46,346400.0,20.6978,20.7056,20.6587,20.6899,346400.0
2014-01-29 12:40:00,26.46,26.47,26.45,26.46,179800.0,20.6899,20.6978,20.6821,20.6899,179800.0
2014-01-29 12:45:00,26.46,26.47,26.45,26.47,113400.0,20.6899,20.6978,20.6821,20.6978,113400.0
2014-01-29 12:50:00,26.47,26.47,26.46,26.46,111600.0,20.6978,20.6978,20.6899,20.6899,111600.0
2014-01-29 12:55:00,26.47,26.48,26.47,26.48,157200.0,20.6978,20.7056,20.6978,20.7056,157200.0
2014-01-29 13:00:00,26.48,26.49,26.45,26.49,447800.0,20.7056,20.7134,20.6821,20.7134,447800.0
2014-01-29 13:05:00,26.49,26.49,26.47,26.49,129800.0,20.7134,20.7134,20.6978,20.7134,129800.0
2014-01-29 13:10:00,26.49,26.53,26.48,26.53,244400.0,20.7134,20.7447,20.7056,20.7447,244400.0
2014-01-29 13:15:00,26.53,26.55,26.5,26.5,139800.0,20.7447,20.7603,20.7212,20.7212,139800.0
2014-01-29 13:20:00,26.5,26.51,26.48,26.51,225000.0,20.7212,20.729,20.7056,20.729,225000.0
2014-01-29 13:25:00,26.5,26.51,26.49,26.5,671400.0,20.7212,20.729,20.7134,20.7212,671400.0
2014-01-29 13:30:00,26.5,26.5,26.5,26.5,126200.0,20.7212,20.7212,20.7212,20.7212,126200.0
2014-01-29 13:35:00,26.5,26.5,26.5,26.5,180200.0,20.7212,20.7212,20.7212,20.7212,180200.0
2014-01-29 13:40:00,26.5,26.51,26.5,26.5,349800.0,20.7212,20.729,20.7212,20.7212,349800.0
2014-01-29 13:45:00,26.51,26.51,26.48,26.49,189600.0,20.729,20.729,20.7056,20.7134,189600.0
2014-01-29 13:50:00,26.49,26.52,26.49,26.52,218000.0,20.7134,20.7369,20.7134,20.7369,218000.0
2014-01-29 13:55:00,26.52,26.54,26.5,26.53,161200.0,20.7369,20.7525,20.7212,20.7447,161200.0
2014-01-29 14:00:00,26.53,26.7,26.48,26.61,747800.0,20.7447,20.8776,20.7056,20.8072,747800.0
2014-01-29 14:05:00,26.61,26.61,26.48,26.58,642000.0,20.8072,20.8072,20.7056,20.7838,642000.0
2014-01-29 14:10:00,26.58,26.59,26.52,26.56,445200.0,20.7838,20.7916,20.7369,20.7681,445200.0
2014-01-29 14:15:00,26.55,26.56,26.5,26.5,521000.0,20.7603,20.7681,20.7212,20.7212,521000.0
2014-01-29 14:20:00,26.5,26.55,26.5,26.54,338000.0,20.7212,20.7603,20.7212,20.7525,338000.0
2014-01-29 14:25:00,26.53,26.6,26.51,26.58,287600.0,20.7447,20.7994,20.729,20.7838,287600.0
2014-01-29 14:30:00,26.57,26.66,26.54,26.64,411800.0,20.776,20.8463,20.7525,20.8307,411800.0
2014-01-29 14:35:00,26.64,26.73,26.61,26.72,584200.0,20.8307,20.9011,20.8072,20.8933,584200.0
2014-01-29 14:40:00,26.72,26.73,26.61,26.66,384200.0,20.8933,20.9011,20.8072,20.8463,384200.0
2014-01-29 14:45:00,26.66,26.66,26.63,26.63,314200.0,20.8463,20.8463,20.8229,20.8229,314200.0
2014-01-29 14:50:00,26.63,26.65,26.58,26.58,286000.0,20.8229,20.8385,20.7838,20.7838,286000.0
2014-01-29 14:55:00,26.58,26.59,26.5,26.5,304000.0,20.7838,20.7916,20.7212,20.7212,304000.0
2014-01-29 15:00:00,26.5,26.55,26.48,26.54,461200.0,20.7212,20.7603,20.7056,20.7525,461200.0
2014-01-29 15:05:00,26.54,26.56,26.51,26.56,560400.0,20.7525,20.7681,20.729,20.7681,560400.0
2014-01-29 15:10:00,26.57,26.59,26.54,26.59,756000.0,20.776,20.7916,20.7525,20.7916,756000.0
2014-01-29 15:15:00,26.59,26.64,26.57,26.59,545600.0,20.7916,20.8307,20.776,20.7916,545600.0
2014-01-29 15:20:00,26.58,26.64,26.58,26.63,411400.0,20.7838,20.8307,20.7838,20.8229,411400.0
2014-01-29 15:25:00,26.62,26.63,26.57,26.57,255200.0,20.8151,20.8229,20.776,20.776,255200.0
2014-01-29 15:30:00,26.58,26.58,26.54,26.54,414400.0,20.7838,20.7838,20.7525,20.7525,414400.0
2014-01-29 15:35:00,26.54,26.56,26.52,26.56,246600.0,20.7525,20.7681,20.7369,20.7681,246600.0
2014-01-29 15:40:00,26.56,26.57,26.52,26.55,364200.0,20.7681,20.776,20.7369,20.7603,364200.0
2014-01-29 15:45:00,26.55,26.61,26.55,26.56,498200.0,20.7603,20.8072,20.7603,20.7681,498200.0
2014-01-29 15:50:00,26.56,26.57,26.5,26.56,1097400.0,20.7681,20.776,20.7212,20.7681,1097400.0
2014-01-29 15:55:00,26.57,26.58,26.52,26.53,1098800.0,20.776,20.7838,20.7369,20.7447,1098800.0
2014-01-30 09:30:00,26.65,26.66,26.49,26.5,972200.0,20.8385,20.8463,20.7134,20.7212,972200.0
2014-01-30 09:35:00,26.5,26.6,26.5,26.55,430000.0,20.7212,20.7994,20.7212,20.7603,430000.0
2014-01-30 09:40:00,26.55,26.62,26.55,26.58,351200.0,20.7603,20.8151,20.7603,20.7838,351200.0
2014-01-30 09:45:00,26.58,26.66,26.55,26.63,643800.0,20.7838,20.8463,20.7603,20.8229,643800.0
2014-01-30 09:50:00,26.63,26.71,26.6,26.67,277600.0,20.8229,20.8854,20.7994,20.8542,277600.0
2014-01-30 09:55:00,26.67,26.7,26.65,26.65,182400.0,20.8542,20.8776,20.8385,20.8385,182400.0
2014-01-30 10:00:00,26.65,26.68,26.59,26.68,427800.0,20.8385,20.862,20.7916,20.862,427800.0
2014-01-30 10:05:00,26.68,26.72,26.65,26.67,424400.0,20.862,20.8933,20.8385,20.8542,424400.0
2014-01-30 10:10:00,26.67,26.7,26.64,26.68,405200.0,20.8542,20.8776,20.8307,20.862,405200.0
2014-01-30 10:15:00,26.69,26.75,26.68,26.73,397400.0,20.8698,20.9167,20.862,20.9011,397400.0
2014-01-30 10:20:00,26.73,26.75,26.72,26.73,307200.0,20.9011,20.9167,20.8933,20.9011,307200.0
2014-01-30 10:25:00,26.74,26.8,26.74,26.75,257200.0,20.9089,20.9558,20.9089,20.9167,257200.0
2014-01-30 10:30:00,26.75,26.8,26.74,26.75,159400.0,20.9167,20.9558,20.9089,20.9167,159400.0
2014-01-30 10:35:00,26.75,26.83,26.75,26.83,148000.0,20.9167,20.9793,20.9167,20.9793,148000.0
2014-01-30 10:40:00,26.83,26.84,26.81,26.81,303800.0,20.9793,20.9871,20.9636,20.9636,303800.0
2014-01-30 10:45:00,26.8,26.83,26.8,26.82,144400.0,20.9558,20.9793,20.9558,20.9714,144400.0
2014-01-30 10:50:00,26.82,26.85,26.8,26.83,135200.0,20.9714,20.9949,20.9558,20.9793,135200.0
2014-01-30 10:55:00,26.83,26.85,26.82,26.85,121200.0,20.9793,20.9949,20.9714,20.9949,121200.0
2014-01-30 11:00:00,26.86,26.86,26.84,26.85,219800.0,21.0027,21.0027,20.9871,20.9949,219800.0
2014-01-30 11:05:00,26.85,26.85,26.83,26.83,219800.0,20.9949,20.9949,20.9793,20.9793,219800.0
2014-01-30 11:10:00,26.84,26.85,26.82,26.82,157800.0,20.9871,20.9949,20.9714,20.9714,157800.0
2014-01-30 11:15:00,26.82,26.89,26.82,26.89,194000.0,20.9714,21.0262,20.9714,21.0262,194000.0
2014-01-30 11:20:00,26.89,26.99,26.89,26.97,433600.0,21.0262,21.1044,21.0262,21.0887,433600.0
2014-01-30 11:25:00,26.96,26.99,26.96,26.98,238800.0,21.0809,21.1044,21.0809,21.0966,238800.0
2014-01-30 11:30:00,26.98,27.06,26.98,27.03,455000.0,21.0966,21.1591,21.0966,21.1356,455000.0
2014-01-30 11:35:00,27.03,27.04,27.0,27.04,380200.0,21.1356,21.1435,21.1122,21.1435,380200.0
2014-01-30 11:40:00,27.03,27.1,27.03,27.1,507600.0,21.1356,21.1904,21.1356,21.1904,507600.0
2014-01-30 11:45:00,27.09,27.14,27.07,27.11,350800.0,21.1826,21.2217,21.1669,21.1982,350800.0
2014-01-30 11:50:00,27.11,27.18,27.11,27.16,295200.0,21.1982,21.2529,21.1982,21.2373,295200.0
2014-01-30 11:55:00,27.17,27.18,27.11,27.11,550600.0,21.2451,21.2529,21.1982,21.1982,550600.0
2014-01-30 12:00:00,27.11,27.13,27.1,27.13,363200.0,21.1982,21.2138,21.1904,21.2138,363200.0
2014-01-30 12:05:00,27.12,27.13,27.09,27.11,431600.0,21.206,21.2138,21.1826,21.1982,431600.0
2014-01-30 12:10:00,27.12,27.13,27.1,27.11,130400.0,21.206,21.2138,21.1904,21.1982,130400.0
2014-01-30 12:15:00,27.11,27.11,27.09,27.1,123200.0,21.1982,21.1982,21.1826,21.1904,123200.0
2014-01-30 12:20:00,27.1,27.1,27.08,27.09,86600.0,21.1904,21.1904,21.1747,21.1826,86600.0
2014-01-30 12:25:00,27.09,27.1,27.08,27.1,249600.0,21.1826,21.1904,21.1747,21.1904,249600.0
2014-01-30 12:30:00,27.1,27.12,27.09,27.1,110400.0,21.1904,21.206,21.1826,21.1904,110400.0
2014-01-30 12:35:00,27.1,27.14,27.1,27.14,123800.0,21.1904,21.2217,21.1904,21.2217,123800.0
2014-01-30 12:40:00,27.14,27.15,27.12,27.13,137600.0,21.2217,21.2295,21.206,21.2138,137600.0
2014-01-30 12:45:00,27.13,27.14,27.12,27.12,66400.0,21.2138,21.2217,21.206,21.206,66400.0
2014-01-30 12:50:00,27.12,27.14,27.11,27.13,95600.0,21.206,21.2217,21.1982,21.2138,95600.0
2014-01-30 12:55:00,27.13,27.14,27.11,27.11,103200.0,21.2138,21.2217,21.1982,21.1982,103200.0
2014-01-30 13:00:00,27.11,27.14,27.11,27.12,146600.0,21.1982,21.2217,21.1982,21.206,146600.0
2014-01-30 13:05:00,27.11,27.12,27.09,27.1,150800.0,21.1982,21.206,21.1826,21.1904,150800.0
2014-01-30 13:10:00,27.09,27.11,27.08,27.08,96000.0,21.1826,21.1982,21.1747,21.1747,96000.0
2014-01-30 13:15:00,27.08,27.11,27.08,27.09,170000.0,21.1747,21.1982,21.1747,21.1826,170000.0
2014-01-30 13:20:00,27.1,27.1,27.08,27.08,131400.0,21.1904,21.1904,21.1747,21.1747,131400.0
2014-01-30 13:25:00,27.08,27.11,27.08,27.08,111200.0,21.1747,21.1982,21.1747,21.1747,111200.0
2014-01-30 13:30:00,27.08,27.09,27.04,27.05,223400.0,21.1747,21.1826,21.1435,21.1513,223400.0
2014-01-30 13:35:00,27.05,27.07,27.05,27.05,643200.0,21.1513,21.1669,21.1513,21.1513,643200.0
2014-01-30 13:40:00,27.05,27.08,27.05,27.08,157800.0,21.1513,21.1747,21.1513,21.1747,157800.0
2014-01-30 13:45:00,27.07,27.09,27.07,27.08,103000.0,21.1669,21.1826,21.1669,21.1747,103000.0
2014-01-30 13:50:00,27.08,27.09,27.07,27.07,135600.0,21.1747,21.1826,21.1669,21.1669,135600.0
2014-01-30 13:55:00,27.07,27.07,27.06,27.07,307000.0,21.1669,21.1669,21.1591,21.1669,307000.0
2014-01-30 14:00:00,27.07,27.07,27.05,27.05,117600.0,21.1669,21.1669,21.1513,21.1513,117600.0
2014-01-30 14:05:00,27.05,27.06,27.01,27.02,199800.0,21.1513,21.1591,21.12,21.1278,199800.0
2014-01-30 14:10:00,27.02,27.04,27.01,27.03,325400.0,21.1278,21.1435,21.12,21.1356,325400.0
2014-01-30 14:15:00,27.03,27.04,27.02,27.02,174800.0,21.1356,21.1435,21.1278,21.1278,174800.0
2014-01-30 14:20:00,27.02,27.07,27.01,27.06,561000.0,21.1278,21.1669,21.12,21.1591,561000.0
2014-01-30 14:25:00,27.06,27.1,27.06,27.1,79800.0,21.1591,21.1904,21.1591,21.1904,79800.0
2014-01-30 14:30:00,27.1,27.12,27.08,27.09,147800.0,21.1904,21.206,21.1747,21.1826,147800.0
2014-01-30 14:35:00,27.09,27.1,27.08,27.09,116800.0,21.1826,21.1904,21.1747,21.1826,116800.0
2014-01-30 14:40:00,27.09,27.13,27.09,27.11,206200.0,21.1826,21.2138,21.1826,21.1982,206200.0
2014-01-30 14:45:00,27.11,27.11,27.07,27.09,170800.0,21.1982,21.1982,21.1669,21.1826,170800.0
2014-01-30 14:50:00,27.09,27.11,27.08,27.1,158400.0,21.1826,21.1982,21.1747,21.1904,158400.0
2014-01-30 14:55:00,27.1,27.11,27.08,27.1,200400.0,21.1904,21.1982,21.1747,21.1904,200400.0
2014-01-30 15:00:00,27.1,27.14,27.09,27.13,146200.0,21.1904,21.2217,21.1826,21.2138,146200.0
2014-01-30 15:05:00,27.13,27.13,27.09,27.09,202000.0,21.2138,21.2138,21.1826,21.1826,202000.0
2014-01-30 15:10:00,27.1,27.11,27.09,27.1,280200.0,21.1904,21.1982,21.1826,21.1904,280200.0
2014-01-30 15:15:00,27.1,27.11,27.1,27.1,115600.0,21.1904,21.1982,21.1904,21.1904,115600.0
2014-01-30 15:20:00,27.1,27.11,27.09,27.1,154200.0,21.1904,21.1982,21.1826,21.1904,154200.0
2014-01-30 15:25:00,27.1,27.11,27.07,27.08,378600.0,21.1904,21.1982,21.1669,21.1747,378600.0
2014-01-30 15:30:00,27.08,27.08,27.04,27.05,994800.0,21.1747,21.1747,21.1435,21.1513,994800.0
2014-01-30 15:35:00,27.05,27.07,27.05,27.07,277400.0,21.1513,21.1669,21.1513,21.1669,277400.0
2014-01-30 15:40:00,27.07,27.08,27.06,27.07,276800.0,21.1669,21.1747,21.1591,21.1669,276800.0
2014-01-30 15:45:00,27.07,27.08,27.05,27.05,443000.0,21.1669,21.1747,21.1513,21.1513,443000.0
2014-01-30 15:50:00,27.05,27.09,27.03,27.08,1069000.0,21.1513,21.1826,21.1356,21.1747,1069000.0
2014-01-30 15:55:00,27.08,27.11,27.06,27.1,2157400.0,21.1747,21.1982,21.1591,21.1904,2157400.0
2014-01-31 09:30:00,26.45,26.78,26.45,26.77,712200.0,20.6821,20.9402,20.6821,20.9323,712200.0
2014-01-31 09:35:00,26.77,26.78,26.65,26.72,415600.0,20.9323,20.9402,20.8385,20.8933,415600.0
2014-01-31 09:40:00,26.72,26.76,26.71,26.74,280600.0,20.8933,20.9245,20.8854,20.9089,280600.0
2014-01-31 09:45:00,26.74,26.79,26.71,26.78,358200.0,20.9089,20.948,20.8854,20.9402,358200.0
2014-01-31 09:50:00,26.78,26.8,26.75,26.76,214000.0,20.9402,20.9558,20.9167,20.9245,214000.0
2014-01-31 09:55:00,26.75,26.78,26.73,26.77,376000.0,20.9167,20.9402,20.9011,20.9323,376000.0
2014-01-31 10:00:00,26.76,26.83,26.75,26.79,244400.0,20.9245,20.9793,20.9167,20.948,244400.0
2014-01-31 10:05:00,26.79,26.86,26.76,26.86,243400.0,20.948,21.0027,20.9245,21.0027,243400.0
2014-01-31 10:10:00,26.86,26.88,26.84,26.85,195800.0,21.0027,21.0184,20.9871,20.9949,195800.0
2014-01-31 10:15:00,26.85,26.86,26.81,26.82,358000.0,20.9949,21.0027,20.9636,20.9714,358000.0
2014-01-31 10:20:00,26.82,26.83,26.79,26.8,299800.0,20.9714,20.9793,20.948,20.9558,299800.0
2014-01-31 10:25:00,26.8,26.81,26.74,26.75,449800.0,20.9558,20.9636,20.9089,20.9167,449800.0
2014-01-31 10:30:00,26.75,26.81,26.75,26.79,737600.0,20.9167,20.9636,20.9167,20.948,737600.0
2014-01-31 10:35:00,26.79,26.82,26.78,26.82,168000.0,20.948,20.9714,20.9402,20.9714,168000.0
2014-01-31 10:40:00,26.82,26.85,26.81,26.83,282600.0,20.9714,20.9949,20.9636,20.9793,282600.0
2014-01-31 10:45:00,26.83,26.88,26.8,26.88,165400.0,20.9793,21.0184,20.9558,21.0184,165400.0
2014-01-31 10:50:00,26.88,26.96,26.88,26.93,211600.0,21.0184,21.0809,21.0184,21.0575,211600.0
2014-01-31 10:55:00,26.94,27.0,26.94,26.96,220000.0,21.0653,21.1122,21.0653,21.0809,220000.0
2014-01-31 11:00:00,26.96,27.07,26.95,27.06,338600.0,21.0809,21.1669,21.0731,21.1591,338600.0
2014-01-31 11:05:00,27.06,27.09,27.04,27.05,229400.0,21.1591,21.1826,21.1435,21.1513,229400.0
2014-01-31 11:10:00,27.04,27.06,27.0,27.03,217600.0,21.1435,21.1591,21.1122,21.1356,217600.0
2014-01-31 11:15:00,27.03,27.07,26.99,27.0,135000.0,21.1356,21.1669,21.1044,21.1122,135000.0
2014-01-31 11:20:00,27.0,27.04,27.0,27.04,125800.0,21.1122,21.1435,21.1122,21.1435,125800.0
2014-01-31 11:25:00,27.04,27.06,27.02,27.06,134400.0,21.1435,21.1591,21.1278,21.1591,134400.0
2014-01-31 11:30:00,27.07,27.08,27.02,27.06,139000.0,21.1669,21.1747,21.1278,21.1591,139000.0
2014-01-31 11:35:00,27.06,27.06,27.0,27.0,138600.0,21.1591,21.1591,21.1122,21.1122,138600.0
2014-01-31 11:40:00,27.0,27.04,27.0,27.04,113600.0,21.1122,21.1435,21.1122,21.1435,113600.0
2014-01-31 11:45:00,27.04,27.05,27.03,27.04,93400.0,21.1435,21.1513,21.1356,21.1435,93400.0
2014-01-31 11:50:00,27.03,27.03,26.99,27.01,179800.0,21.1356,21.1356,21.1044,21.12,179800.0
2014-01-31 11:55:00,27.01,27.04,27.0,27.04,181200.0,21.12,21.1435,21.1122,21.1435,181200.0
2014-01-31 12:00:00,27.05,27.1,27.04,27.09,158200.0,21.1513,21.1904,21.1435,21.1826,158200.0
2014-01-31 12:05:00,27.09,27.11,27.08,27.11,138600.0,21.1826,21.1982,21.1747,21.1982,138600.0
2014-01-31 12:10:00,27.11,27.14,27.1,27.1,137400.0,21.1982,21.2217,21.1904,21.1904,137400.0
2014-01-31 12:15:00,27.1,27.11,27.1,27.1,182600.0,21.1904,21.1982,21.1904,21.1904,182600.0
2014-01-31 12:20:00,27.1,27.11,27.07,27.08,200000.0,21.1904,21.1982,21.1669,21.1747,200000.0
2014-01-31 12:25:00,27.08,27.09,27.08,27.09,87200.0,21.1747,21.1826,21.1747,21.1826,87200.0
2014-01-31 12:30:00,27.09,27.1,27.05,27.07,251000.0,21.1826,21.1904,21.1513,21.1669,251000.0
2014-01-31 12:35:00,27.07,27.09,27.05,27.07,188800.0,21.1669,21.1826,21.1513,21.1669,188800.0
2014-01-31 12:40:00,27.07,27.07,27.0,27.01,289000.0,21.1669,21.1669,21.1122,21.12,289000.0
2014-01-31 12:45:00,27.0,27.05,27.0,27.04,261000.0,21.1122,21.1513,21.1122,21.1435,261000.0
2014-01-31 12:50:00,27.05,27.06,27.05,27.06,125000.0,21.1513,21.1591,21.1513,21.1591,125000.0
2014-01-31 12:55:00,27.06,27.07,27.04,27.05,164200.0,21.1591,21.1669,21.1435,21.1513,164200.0
2014-01-31 13:00:00,27.05,27.07,27.02,27.06,371000.0,21.1513,21.1669,21.1278,21.1591,371000.0
2014-01-31 13:05:00,27.06,27.07,27.05,27.06,393200.0,21.1591,21.1669,21.1513,21.1591,393200.0
2014-01-31 13:10:00,27.06,27.11,27.06,27.11,129400.0,21.1591,21.1982,21.1591,21.1982,129400.0
2014-01-31 13:15:00,27.11,27.11,27.08,27.11,318000.0,21.1982,21.1982,21.1747,21.1982,318000.0
2014-01-31 13:20:00,27.11,27.12,27.09,27.11,206200.0,21.1982,21.206,21.1826,21.1982,206200.0
2014-01-31 13:25:00,27.11,27.11,27.08,27.11,143000.0,21.1982,21.1982,21.1747,21.1982,143000.0
2014-01-31 13:30:00,27.11,27.12,27.1,27.11,194200.0,21.1982,21.206,21.1904,21.1982,194200.0
2014-01-31 13:35:00,27.1,27.15,27.1,27.14,273400.0,21.1904,21.2295,21.1904,21.2217,273400.0
2014-01-31 13:40:00,27.14,27.18,27.14,27.17,259000.0,21.2217,21.2529,21.2217,21.2451,259000.0
2014-01-31 13:45:00,27.16,27.26,27.16,27.24,636400.0,21.2373,21.3155,21.2373,21.2999,636400.0
2014-01-31 13:50:00,27.24,27.32,27.24,27.31,414400.0,21.2999,21.3624,21.2999,21.3546,414400.0
2014-01-31 13:55:00,27.31,27.35,27.31,27.34,408600.0,21.3546,21.3859,21.3546,21.378,408600.0
2014-01-31 14:00:00,27.34,27.35,27.3,27.32,435200.0,21.378,21.3859,21.3468,21.3624,435200.0
2014-01-31 14:05:00,27.32,27.32,27.29,27.29,300000.0,21.3624,21.3624,21.339,21.339,300000.0
2014-01-31 14:10:00,27.29,27.29,27.24,27.25,304800.0,21.339,21.339,21.2999,21.3077,304800.0
2014-01-31 14:15:00,27.25,27.26,27.24,27.25,304400.0,21.3077,21.3155,21.2999,21.3077,304400.0
2014-01-31 14:20:00,27.25,27.27,27.25,27.27,207800.0,21.3077,21.3233,21.3077,21.3233,207800.0
2014-01-31 14:25:00,27.26,27.29,27.26,27.26,174000.0,21.3155,21.339,21.3155,21.3155,174000.0
2014-01-31 14:30:00,27.26,27.28,27.25,27.25,140800.0,21.3155,21.3311,21.3077,21.3077,140800.0
2014-01-31 14:35:00,27.25,27.28,27.25,27.27,174600.0,21.3077,21.3311,21.3077,21.3233,174600.0
2014-01-31 14:40:00,27.27,27.28,27.25,27.27,178400.0,21.3233,21.3311,21.3077,21.3233,178400.0
2014-01-31 14:45:00,27.27,27.29,27.27,27.27,124000.0,21.3233,21.339,21.3233,21.3233,124000.0
2014-01-31 14:50:00,27.27,27.28,27.21,27.25,389600.0,21.3233,21.3311,21.2764,21.3077,389600.0
2014-01-31 14:55:00,27.25,27.28,27.24,27.27,248800.0,21.3077,21.3311,21.2999,21.3233,248800.0
2014-01-31 15:00:00,27.28,27.28,27.23,27.28,422800.0,21.3311,21.3311,21.292,21.3311,422800.0
2014-01-31 15:05:00,27.27,27.28,27.23,27.23,419600.0,21.3233,21.3311,21.292,21.292,419600.0
2014-01-31 15:10:00,27.23,27.27,27.22,27.26,408000.0,21.292,21.3233,21.2842,21.3155,408000.0
2014-01-31 15:15:00,27.26,27.28,27.25,27.25,492600.0,21.3155,21.3311,21.3077,21.3077,492600.0
2014-01-31 15:20:00,27.25,27.28,27.25,27.28,526800.0,21.3077,21.3311,21.3077,21.3311,526800.0
2014-01-31 15:25:00,27.28,27.3,27.26,27.3,448200.0,21.3311,21.3468,21.3155,21.3468,448200.0
2014-01-31 15:30:00,27.3,27.31,27.26,27.27,363800.0,21.3468,21.3546,21.3155,21.3233,363800.0
2014-01-31 15:35:00,27.27,27.27,27.22,27.24,381200.0,21.3233,21.3233,21.2842,21.2999,381200.0
2014-01-31 15:40:00,27.24,27.25,27.19,27.21,374800.0,21.2999,21.3077,21.2608,21.2764,374800.0
2014-01-31 15:45:00,27.21,27.21,27.15,27.2,563400.0,21.2764,21.2764,21.2295,21.2686,563400.0
2014-01-31 15:50:00,27.2,27.21,27.16,27.16,597400.0,21.2686,21.2764,21.2373,21.2373,597400.0
2014-01-31 15:55:00,27.17,27.25,27.11,27.22,3575000.0,21.2451,21.3077,21.1982,21.2842,3575000.0
2014-02-03 09:30:00,27.37,27.48,27.25,27.32,1077000.0,21.4015,21.4875,21.3077,21.3624,1077000.0
2014-02-03 09:35:00,27.33,27.39,27.25,27.27,617000.0,21.3702,21.4171,21.3077,21.3233,617000.0
2014-02-03 09:40:00,27.27,27.27,27.13,27.15,713200.0,21.3233,21.3233,21.2138,21.2295,713200.0
2014-02-03 09:45:00,27.15,27.18,27.02,27.03,936000.0,21.2295,21.2529,21.1278,21.1356,936000.0
2014-02-03 09:50:00,27.03,27.06,26.97,26.97,368800.0,21.1356,21.1591,21.0887,21.0887,368800.0
2014-02-03 09:55:00,26.97,27.0,26.93,26.94,708600.0,21.0887,21.1122,21.0575,21.0653,708600.0
2014-02-03 10:00:00,26.94,26.95,26.81,26.89,884600.0,21.0653,21.0731,20.9636,21.0262,884600.0
2014-02-03 10:05:00,26.89,26.93,26.88,26.89,390600.0,21.0262,21.0575,21.0184,21.0262,390600.0
2014-02-03 10:10:00,26.89,26.89,26.85,26.88,902600.0,21.0262,21.0262,20.9949,21.0184,902600.0
2014-02-03 10:15:00,26.87,26.91,26.86,26.88,562800.0,21.0105,21.0418,21.0027,21.0184,562800.0
2014-02-03 10:20:00,26.88,26.92,26.86,26.88,503200.0,21.0184,21.0496,21.0027,21.0184,503200.0
2014-02-03 10:25:00,26.88,26.9,26.87,26.89,309600.0,21.0184,21.034,21.0105,21.0262,309600.0
2014-02-03 10:30:00,26.89,26.92,26.87,26.88,325600.0,21.0262,21.0496,21.0105,21.0184,325600.0
2014-02-03 10:35:00,26.88,26.96,26.88,26.96,202800.0,21.0184,21.0809,21.0184,21.0809,202800.0
2014-02-03 10:40:00,26.97,26.97,26.93,26.95,168000.0,21.0887,21.0887,21.0575,21.0731,168000.0
2014-02-03 10:45:00,26.96,27.0,26.96,26.99,206000.0,21.0809,21.1122,21.0809,21.1044,206000.0
2014-02-03 10:50:00,26.99,27.0,26.91,26.92,231000.0,21.1044,21.1122,21.0418,21.0496,231000.0
2014-02-03 10:55:00,26.92,26.93,26.88,26.89,193200.0,21.0496,21.0575,21.0184,21.0262,193200.0
2014-02-03 11:00:00,26.9,26.9,26.8,26.81,166800.0,21.034,21.034,20.9558,20.9636,166800.0
2014-02-03 11:05:00,26.81,26.82,26.76,26.76,242400.0,20.9636,20.9714,20.9245,20.9245,242400.0
2014-02-03 11:10:00,26.77,26.78,26.69,26.71,396000.0,20.9323,20.9402,20.8698,20.8854,396000.0
2014-02-03 11:15:00,26.71,26.75,26.68,26.73,388600.0,20.8854,20.9167,20.862,20.9011,388600.0
2014-02-03 11:20:00,26.74,26.77,26.71,26.75,394600.0,20.9089,20.9323,20.8854,20.9167,394600.0
2014-02-03 11:25:00,26.75,26.8,26.75,26.8,231000.0,20.9167,20.9558,20.9167,20.9558,231000.0
2014-02-03 11:30:00,26.79,26.81,26.76,26.8,246400.0,20.948,20.9636,20.9245,20.9558,246400.0
2014-02-03 11:35:00,26.8,26.8,26.75,26.78,297600.0,20.9558,20.9558,20.9167,20.9402,297600.0
2014-02-03 11:40:00,26.78,26.82,26.76,26.77,258400.0,20.9402,20.9714,20.9245,20.9323,258400.0
2014-02-03 11:45:00,26.77,26.8,26.73,26.73,566000.0,20.9323,20.9558,20.9011,20.9011,566000.0
2014-02-03 11:50:00,26.74,26.74,26.68,26.7,796600.0,20.9089,20.9089,20.862,20.8776,796600.0
2014-02-03 11:55:00,26.71,26.71,26.65,26.66,442200.0,20.8854,20.8854,20.8385,20.8463,442200.0
2014-02-03 12:00:00,26.66,26.66,26.57,26.58,362000.0,20.8463,20.8463,20.776,20.7838,362000.0
2014-02-03 12:05:00,26.58,26.64,26.57,26.62,193400.0,20.7838,20.8307,20.776,20.8151,193400.0
2014-02-03 12:10:00,26.62,26.63,26.57,26.6,250200.0,20.8151,20.8229,20.776,20.7994,250200.0
2014-02-03 12:15:00,26.61,26.64,26.58,26.64,244200.0,20.8072,20.8307,20.7838,20.8307,244200.0
2014-02-03 12:20:00,26.64,26.68,26.61,26.68,333600.0,20.8307,20.862,20.8072,20.862,333600.0
2014-02-03 12:25:00,26.68,26.74,26.68,26.7,323800.0,20.862,20.9089,20.862,20.8776,323800.0
2014-02-03 12:30:00,26.7,26.73,26.69,26.73,180000.0,20.8776,20.9011,20.8698,20.9011,180000.0
2014-02-03 12:35:00,26.73,26.74,26.67,26.68,375600.0,20.9011,20.9089,20.8542,20.862,375600.0
2014-02-03 12:40:00,26.68,26.73,26.68,26.73,160600.0,20.862,20.9011,20.862,20.9011,160600.0
2014-02-03 12:45:00,26.73,26.75,26.7,26.73,229000.0,20.9011,20.9167,20.8776,20.9011,229000.0
2014-02-03 12:50:00,26.73,26.75,26.7,26.75,217000.0,20.9011,20.9167,20.8776,20.9167,217000.0
2014-02-03 12:55:00,26.75,26.76,26.7,26.7,195800.0,20.9167,20.9245,20.8776,20.8776,195800.0
2014-02-03 13:00:00,26.71,26.72,26.66,26.66,236000.0,20.8854,20.8933,20.8463,20.8463,236000.0
2014-02-03 13:05:00,26.65,26.66,26.55,26.55,511200.0,20.8385,20.8463,20.7603,20.7603,511200.0
2014-02-03 13:10:00,26.56,26.57,26.53,26.55,332000.0,20.7681,20.776,20.7447,20.7603,332000.0
2014-02-03 13:15:00,26.54,26.55,26.5,26.51,705800.0,20.7525,20.7603,20.7212,20.729,705800.0
2014-02-03 13:20:00,26.52,26.58,26.5,26.56,305000.0,20.7369,20.7838,20.7212,20.7681,305000.0
2014-02-03 13:25:00,26.56,26.56,26.47,26.5,833400.0,20.7681,20.7681,20.6978,20.7212,833400.0
2014-02-03 13:30:00,26.5,26.56,26.49,26.56,316800.0,20.7212,20.7681,20.7134,20.7681,316800.0
2014-02-03 13:35:00,26.56,26.56,26.46,26.47,262000.0,20.7681,20.7681,20.6899,20.6978,262000.0
2014-02-03 13:40:00,26.47,26.5,26.46,26.5,246800.0,20.6978,20.7212,20.6899,20.7212,246800.0
2014-02-03 13:45:00,26.5,26.5,26.43,26.47,517600.0,20.7212,20.7212,20.6665,20.6978,517600.0
2014-02-03 13:50:00,26.47,26.48,26.44,26.48,252200.0,20.6978,20.7056,20.6743,20.7056,252200.0
2014-02-03 13:55:00,26.48,26.5,26.46,26.47,157800.0,20.7056,20.7212,20.6899,20.6978,157800.0
2014-02-03 14:00:00,26.47,26.49,26.46,26.49,253400.0,20.6978,20.7134,20.6899,20.7134,253400.0
2014-02-03 14:05:00,26.49,26.49,26.44,26.45,461800.0,20.7134,20.7134,20.6743,20.6821,461800.0
2014-02-03 14:10:00,26.45,26.49,26.45,26.48,385800.0,20.6821,20.7134,20.6821,20.7056,385800.0
2014-02-03 14:15:00,26.49,26.53,26.47,26.53,308200.0,20.7134,20.7447,20.6978,20.7447,308200.0
2014-02-03 14:20:00,26.53,26.53,26.48,26.48,565800.0,20.7447,20.7447,20.7056,20.7056,565800.0
2014-02-03 14:25:00,26.48,26.49,26.45,26.48,653200.0,20.7056,20.7134,20.6821,20.7056,653200.0
2014-02-03 14:30:00,26.48,26.49,26.36,26.36,404600.0,20.7056,20.7134,20.6118,20.6118,404600.0
2014-02-03 14:35:00,26.37,26.4,26.3,26.33,427800.0,20.6196,20.643,20.5648,20.5883,427800.0
2014-02-03 14:40:00,26.33,26.35,26.29,26.32,300200.0,20.5883,20.6039,20.557,20.5805,300200.0
2014-02-03 14:45:00,26.32,26.35,26.3,26.35,240600.0,20.5805,20.6039,20.5648,20.6039,240600.0
2014-02-03 14:50:00,26.35,26.35,26.3,26.31,387000.0,20.6039,20.6039,20.5648,20.5727,387000.0
2014-02-03 14:55:00,26.31,26.32,26.27,26.28,472800.0,20.5727,20.5805,20.5414,20.5492,472800.0
2014-02-03 15:00:00,26.28,26.31,26.27,26.3,226400.0,20.5492,20.5727,20.5414,20.5648,226400.0
2014-02-03 15:05:00,26.3,26.33,26.29,26.31,233600.0,20.5648,20.5883,20.557,20.5727,233600.0
2014-02-03 15:10:00,26.31,26.36,26.28,26.36,430200.0,20.5727,20.6118,20.5492,20.6118,430200.0
2014-02-03 15:15:00,26.36,26.38,26.34,26.35,259200.0,20.6118,20.6274,20.5961,20.6039,259200.0
2014-02-03 15:20:00,26.35,26.35,26.3,26.31,284000.0,20.6039,20.6039,20.5648,20.5727,284000.0
2014-02-03 15:25:00,26.31,26.35,26.3,26.34,222600.0,20.5727,20.6039,20.5648,20.5961,222600.0
2014-02-03 15:30:00,26.35,26.38,26.33,26.34,401000.0,20.6039,20.6274,20.5883,20.5961,401000.0
2014-02-03 15:35:00,26.34,26.39,26.33,26.39,624000.0,20.5961,20.6352,20.5883,20.6352,624000.0
2014-02-03 15:40:00,26.4,26.42,26.39,26.4,499200.0,20.643,20.6587,20.6352,20.643,499200.0
2014-02-03 15:45:00,26.4,26.4,26.36,26.36,642600.0,20.643,20.643,20.6118,20.6118,642600.0
2014-02-03 15:50:00,26.36,26.38,26.33,26.38,949000.0,20.6118,20.6274,20.5883,20.6274,949000.0
2014-02-03 15:55:00,26.38,26.41,26.34,26.4,1256800.0,20.6274,20.6509,20.5961,20.643,1256800.0
2014-02-04 09:30:00,26.46,26.48,26.11,26.14,1095800.0,20.6899,20.7056,20.4163,20.4397,1095800.0
2014-02-04 09:35:00,26.13,26.21,26.1,26.17,491800.0,20.4319,20.4945,20.4085,20.4632,491800.0
2014-02-04 09:40:00,26.17,26.24,26.16,26.24,321000.0,20.4632,20.5179,20.4554,20.5179,321000.0
2014-02-04 09:45:00,26.25,26.34,26.24,26.33,317000.0,20.5257,20.5961,20.5179,20.5883,317000.0
2014-02-04 09:50:00,26.33,26.41,26.28,26.4,654000.0,20.5883,20.6509,20.5492,20.643,654000.0
2014-02-04 09:55:00,26.41,26.5,26.41,26.44,320000.0,20.6509,20.7212,20.6509,20.6743,320000.0
2014-02-04 10:00:00,26.45,26.49,26.38,26.38,356800.0,20.6821,20.7134,20.6274,20.6274,356800.0
2014-02-04 10:05:00,26.38,26.43,26.35,26.38,343400.0,20.6274,20.6665,20.6039,20.6274,343400.0
2014-02-04 10:10:00,26.38,26.47,26.38,26.43,488200.0,20.6274,20.6978,20.6274,20.6665,488200.0
2014-02-04 10:15:00,26.43,26.46,26.36,26.39,293200.0,20.6665,20.6899,20.6118,20.6352,293200.0
2014-02-04 10:20:00,26.39,26.41,26.36,26.37,490400.0,20.6352,20.6509,20.6118,20.6196,490400.0
2014-02-04 10:25:00,26.36,26.41,26.36,26.38,194600.0,20.6118,20.6509,20.6118,20.6274,194600.0
2014-02-04 10:30:00,26.39,26.4,26.38,26.4,186800.0,20.6352,20.643,20.6274,20.643,186800.0
2014-02-04 10:35:00,26.4,26.43,26.39,26.42,225000.0,20.643,20.6665,20.6352,20.6587,225000.0
2014-02-04 10:40:00,26.42,26.44,26.35,26.36,360400.0,20.6587,20.6743,20.6039,20.6118,360400.0
2014-02-04 10:45:00,26.37,26.39,26.36,26.39,265600.0,20.6196,20.6352,20.6118,20.6352,265600.0
2014-02-04 10:50:00,26.39,26.4,26.35,26.36,213600.0,20.6352,20.643,20.6039,20.6118,213600.0
2014-02-04 10:55:00,26.36,26.41,26.35,26.36,239600.0,20.6118,20.6509,20.6039,20.6118,239600.0
2014-02-04 11:00:00,26.36,26.46,26.36,26.42,304800.0,20.6118,20.6899,20.6118,20.6587,304800.0
2014-02-04 11:05:00,26.42,26.5,26.4,26.5,300000.0,20.6587,20.7212,20.643,20.7212,300000.0
2014-02-04 11:10:00,26.5,26.53,26.48,26.51,361000.0,20.7212,20.7447,20.7056,20.729,361000.0
2014-02-04 11:15:00,26.51,26.54,26.49,26.52,230600.0,20.729,20.7525,20.7134,20.7369,230600.0
2014-02-04 11:20:00,26.51,26.53,26.48,26.49,168400.0,20.729,20.7447,20.7056,20.7134,168400.0
2014-02-04 11:25:00,26.49,26.55,26.48,26.55,199000.0,20.7134,20.7603,20.7056,20.7603,199000.0
2014-02-04 11:30:00,26.54,26.6,26.53,26.59,1101000.0,20.7525,20.7994,20.7447,20.7916,1101000.0
2014-02-04 11:35:00,26.59,26.64,26.58,26.64,962800.0,20.7916,20.8307,20.7838,20.8307,962800.0
2014-02-04 11:40:00,26.64,26.71,26.6,26.69,238200.0,20.8307,20.8854,20.7994,20.8698,238200.0
2014-02-04 11:45:00,26.69,26.7,26.64,26.67,157800.0,20.8698,20.8776,20.8307,20.8542,157800.0
2014-02-04 11:50:00,26.67,26.67,26.63,26.64,145200.0,20.8542,20.8542,20.8229,20.8307,145200.0
2014-02-04 11:55:00,26.65,26.66,26.64,26.66,216000.0,20.8385,20.8463,20.8307,20.8463,216000.0
2014-02-04 12:00:00,26.66,26.68,26.65,26.65,131800.0,20.8463,20.862,20.8385,20.8385,131800.0
2014-02-04 12:05:00,26.65,26.68,26.63,26.68,259800.0,20.8385,20.862,20.8229,20.862,259800.0
2014-02-04 12:10:00,26.68,26.73,26.68,26.71,210600.0,20.862,20.9011,20.862,20.8854,210600.0
2014-02-04 12:15:00,26.71,26.72,26.7,26.72,175200.0,20.8854,20.8933,20.8776,20.8933,175200.0
2014-02-04 12:20:00,26.72,26.77,26.72,26.76,260600.0,20.8933,20.9323,20.8933,20.9245,260600.0
2014-02-04 12:25:00,26.76,26.79,26.74,26.74,178800.0,20.9245,20.948,20.9089,20.9089,178800.0
2014-02-04 12:30:00,26.74,26.75,26.73,26.74,119800.0,20.9089,20.9167,20.9011,20.9089,119800.0
2014-02-04 12:35:00,26.73,26.76,26.73,26.76,123400.0,20.9011,20.9245,20.9011,20.9245,123400.0
2014-02-04 12:40:00,26.76,26.77,26.73,26.76,149600.0,20.9245,20.9323,20.9011,20.9245,149600.0
2014-02-04 12:45:00,26.75,26.78,26.74,26.77,118600.0,20.9167,20.9402,20.9089,20.9323,118600.0
2014-02-04 12:50:00,26.77,26.77,26.74,26.75,153200.0,20.9323,20.9323,20.9089,20.9167,153200.0
2014-02-04 12:55:00,26.75,26.77,26.75,26.75,139200.0,20.9167,20.9323,20.9167,20.9167,139200.0
2014-02-04 13:00:00,26.75,26.76,26.74,26.75,117600.0,20.9167,20.9245,20.9089,20.9167,117600.0
2014-02-04 13:05:00,26.75,26.76,26.71,26.71,127400.0,20.9167,20.9245,20.8854,20.8854,127400.0
2014-02-04 13:10:00,26.71,26.74,26.68,26.73,473200.0,20.8854,20.9089,20.862,20.9011,473200.0
2014-02-04 13:15:00,26.73,26.78,26.73,26.75,257400.0,20.9011,20.9402,20.9011,20.9167,257400.0
2014-02-04 13:20:00,26.75,26.75,26.73,26.74,170200.0,20.9167,20.9167,20.9011,20.9089,170200.0
2014-02-04 13:25:00,26.73,26.75,26.73,26.74,134800.0,20.9011,20.9167,20.9011,20.9089,134800.0
2014-02-04 13:30:00,26.74,26.77,26.74,26.76,242800.0,20.9089,20.9323,20.9089,20.9245,242800.0
2014-02-04 13:35:00,26.76,26.77,26.74,26.77,329000.0,20.9245,20.9323,20.9089,20.9323,329000.0
2014-02-04 13:40:00,26.77,26.77,26.75,26.75,90000.0,20.9323,20.9323,20.9167,20.9167,90000.0
2014-02-04 13:45:00,26.75,26.75,26.74,26.75,157400.0,20.9167,20.9167,20.9089,20.9167,157400.0
2014-02-04 13:50:00,26.75,26.75,26.72,26.74,287800.0,20.9167,20.9167,20.8933,20.9089,287800.0
2014-02-04 13:55:00,26.74,26.75,26.72,26.73,308200.0,20.9089,20.9167,20.8933,20.9011,308200.0
2014-02-04 14:00:00,26.73,26.73,26.7,26.72,235000.0,20.9011,20.9011,20.8776,20.8933,235000.0
2014-02-04 14:05:00,26.72,26.75,26.72,26.74,115200.0,20.8933,20.9167,20.8933,20.9089,115200.0
2014-02-04 14:10:00,26.75,26.78,26.74,26.78,183200.0,20.9167,20.9402,20.9089,20.9402,183200.0
2014-02-04 14:15:00,26.78,26.78,26.75,26.76,173800.0,20.9402,20.9402,20.9167,20.9245,173800.0
2014-02-04 14:20:00,26.76,26.79,26.75,26.79,175200.0,20.9245,20.948,20.9167,20.948,175200.0
2014-02-04 14:25:00,26.79,26.79,26.77,26.78,111000.0,20.948,20.948,20.9323,20.9402,111000.0
2014-02-04 14:30:00,26.78,26.79,26.76,26.77,218200.0,20.9402,20.948,20.9245,20.9323,218200.0
2014-02-04 14:35:00,26.77,26.77,26.74,26.74,148000.0,20.9323,20.9323,20.9089,20.9089,148000.0
2014-02-04 14:40:00,26.74,26.76,26.73,26.73,190000.0,20.9089,20.9245,20.9011,20.9011,190000.0
2014-02-04 14:45:00,26.73,26.76,26.72,26.74,195400.0,20.9011,20.9245,20.8933,20.9089,195400.0
2014-02-04 14:50:00,26.74,26.75,26.72,26.75,167000.0,20.9089,20.9167,20.8933,20.9167,167000.0
2014-02-04 14:55:00,26.75,26.75,26.73,26.74,164600.0,20.9167,20.9167,20.9011,20.9089,164600.0
2014-02-04 15:00:00,26.74,26.75,26.73,26.74,357600.0,20.9089,20.9167,20.9011,20.9089,357600.0
2014-02-04 15:05:00,26.74,26.74,26.72,26.73,138800.0,20.9089,20.9089,20.8933,20.9011,138800.0
2014-02-04 15:10:00,26.73,26.73,26.68,26.69,221600.0,20.9011,20.9011,20.862,20.8698,221600.0
2014-02-04 15:15:00,26.68,26.69,26.67,26.68,225000.0,20.862,20.8698,20.8542,20.862,225000.0
2014-02-04 15:20:00,26.68,26.69,26.67,26.68,361800.0,20.862,20.8698,20.8542,20.862,361800.0
2014-02-04 15:25:00,26.68,26.68,26.67,26.68,1071800.0,20.862,20.862,20.8542,20.862,1071800.0
2014-02-04 15:30:00,26.68,26.73,26.67,26.73,579800.0,20.862,20.9011,20.8542,20.9011,579800.0
2014-02-04 15:35:00,26.73,26.74,26.7,26.72,390600.0,20.9011,20.9089,20.8776,20.8933,390600.0
2014-02-04 15:40:00,26.72,26.75,26.7,26.75,236000.0,20.8933,20.9167,20.8776,20.9167,236000.0
2014-02-04 15:45:00,26.75,26.76,26.74,26.74,530600.0,20.9167,20.9245,20.9089,20.9089,530600.0
2014-02-04 15:50:00,26.74,26.8,26.74,26.77,976000.0,20.9089,20.9558,20.9089,20.9323,976000.0
2014-02-04 15:55:00,26.77,26.79,26.71,26.76,1835200.0,20.9323,20.948,20.8854,20.9245,1835200.0
2014-02-05 09:30:00,26.55,26.73,26.42,26.64,561400.0,20.7603,20.9011,20.6587,20.8307,561400.0
2014-02-05 09:35:00,26.64,26.68,26.61,26.61,477600.0,20.8307,20.862,20.8072,20.8072,477600.0
2014-02-05 09:40:00,26.61,26.66,26.54,26.6,299200.0,20.8072,20.8463,20.7525,20.7994,299200.0
2014-02-05 09:45:00,26.6,26.62,26.59,26.6,458600.0,20.7994,20.8151,20.7916,20.7994,458600.0
2014-02-05 09:50:00,26.6,26.64,26.59,26.64,284400.0,20.7994,20.8307,20.7916,20.8307,284400.0
2014-02-05 09:55:00,26.63,26.64,26.59,26.63,160800.0,20.8229,20.8307,20.7916,20.8229,160800.0
2014-02-05 10:00:00,26.64,26.83,26.64,26.76,294400.0,20.8307,20.9793,20.8307,20.9245,294400.0
2014-02-05 10:05:00,26.75,26.75,26.6,26.61,152200.0,20.9167,20.9167,20.7994,20.8072,152200.0
2014-02-05 10:10:00,26.61,26.62,26.54,26.57,282200.0,20.8072,20.8151,20.7525,20.776,282200.0
2014-02-05 10:15:00,26.56,26.59,26.54,26.57,392400.0,20.7681,20.7916,20.7525,20.776,392400.0
2014-02-05 10:20:00,26.57,26.58,26.55,26.57,603800.0,20.776,20.7838,20.7603,20.776,603800.0
2014-02-05 10:25:00,26.56,26.6,26.56,26.57,243800.0,20.7681,20.7994,20.7681,20.776,243800.0
2014-02-05 10:30:00,26.57,26.6,26.52,26.6,418800.0,20.776,20.7994,20.7369,20.7994,418800.0
2014-02-05 10:35:00,26.6,26.61,26.55,26.56,125800.0,20.7994,20.8072,20.7603,20.7681,125800.0
2014-02-05 10:40:00,26.56,26.58,26.55,26.56,265600.0,20.7681,20.7838,20.7603,20.7681,265600.0
2014-02-05 10:45:00,26.56,26.57,26.54,26.56,335400.0,20.7681,20.776,20.7525,20.7681,335400.0
2014-02-05 10:50:00,26.57,26.58,26.55,26.56,247800.0,20.776,20.7838,20.7603,20.7681,247800.0
2014-02-05 10:55:00,26.57,26.65,26.56,26.62,181400.0,20.776,20.8385,20.7681,20.8151,181400.0
2014-02-05 11:00:00,26.62,26.63,26.59,26.6,141800.0,20.8151,20.8229,20.7916,20.7994,141800.0
2014-02-05 11:05:00,26.59,26.59,26.55,26.56,238200.0,20.7916,20.7916,20.7603,20.7681,238200.0
2014-02-05 11:10:00,26.56,26.6,26.56,26.58,240400.0,20.7681,20.7994,20.7681,20.7838,240400.0
2014-02-05 11:15:00,26.57,26.6,26.57,26.6,171800.0,20.776,20.7994,20.776,20.7994,171800.0
2014-02-05 11:20:00,26.6,26.65,26.6,26.61,216800.0,20.7994,20.8385,20.7994,20.8072,216800.0
2014-02-05 11:25:00,26.61,26.71,26.61,26.7,161800.0,20.8072,20.8854,20.8072,20.8776,161800.0
2014-02-05 11:30:00,26.7,26.72,26.68,26.69,108800.0,20.8776,20.8933,20.862,20.8698,108800.0
2014-02-05 11:35:00,26.7,26.71,26.67,26.68,107800.0,20.8776,20.8854,20.8542,20.862,107800.0
2014-02-05 11:40:00,26.68,26.69,26.65,26.66,140400.0,20.862,20.8698,20.8385,20.8463,140400.0
2014-02-05 11:45:00,26.67,26.73,26.65,26.71,231200.0,20.8542,20.9011,20.8385,20.8854,231200.0
2014-02-05 11:50:00,26.71,26.77,26.71,26.73,117400.0,20.8854,20.9323,20.8854,20.9011,117400.0
2014-02-05 11:55:00,26.73,26.75,26.72,26.75,89800.0,20.9011,20.9167,20.8933,20.9167,89800.0
2014-02-05 12:00:00,26.75,26.77,26.75,26.75,131400.0,20.9167,20.9323,20.9167,20.9167,131400.0
2014-02-05 12:05:00,26.75,26.78,26.75,26.75,124400.0,20.9167,20.9402,20.9167,20.9167,124400.0
2014-02-05 12:10:00,26.75,26.75,26.72,26.74,113600.0,20.9167,20.9167,20.8933,20.9089,113600.0
2014-02-05 12:15:00,26.74,26.77,26.74,26.77,124200.0,20.9089,20.9323,20.9089,20.9323,124200.0
2014-02-05 12:20:00,26.77,26.79,26.75,26.78,97600.0,20.9323,20.948,20.9167,20.9402,97600.0
2014-02-05 12:25:00,26.79,26.8,26.75,26.75,84000.0,20.948,20.9558,20.9167,20.9167,84000.0
2014-02-05 12:30:00,26.75,26.77,26.75,26.75,55400.0,20.9167,20.9323,20.9167,20.9167,55400.0
2014-02-05 12:35:00,26.75,26.77,26.73,26.73,149000.0,20.9167,20.9323,20.9011,20.9011,149000.0
2014-02-05 12:40:00,26.73,26.75,26.73,26.74,86000.0,20.9011,20.9167,20.9011,20.9089,86000.0
2014-02-05 12:45:00,26.74,26.74,26.71,26.73,131800.0,20.9089,20.9089,20.8854,20.9011,131800.0
2014-02-05 12:50:00,26.73,26.74,26.71,26.71,31400.0,20.9011,20.9089,20.8854,20.8854,31400.0
2014-02-05 12:55:00,26.71,26.73,26.71,26.73,65800.0,20.8854,20.9011,20.8854,20.9011,65800.0
2014-02-05 13:00:00,26.73,26.75,26.72,26.75,90600.0,20.9011,20.9167,20.8933,20.9167,90600.0
2014-02-05 13:05:00,26.75,26.77,26.74,26.77,81400.0,20.9167,20.9323,20.9089,20.9323,81400.0
2014-02-05 13:10:00,26.77,26.78,26.73,26.75,95200.0,20.9323,20.9402,20.9011,20.9167,95200.0
2014-02-05 13:15:00,26.75,26.77,26.74,26.75,68800.0,20.9167,20.9323,20.9089,20.9167,68800.0
2014-02-05 13:20:00,26.74,26.75,26.73,26.74,47400.0,20.9089,20.9167,20.9011,20.9089,47400.0
2014-02-05 13:25:00,26.74,26.74,26.69,26.71,105800.0,20.9089,20.9089,20.8698,20.8854,105800.0
2014-02-05 13:30:00,26.71,26.72,26.7,26.72,130400.0,20.8854,20.8933,20.8776,20.8933,130400.0
2014-02-05 13:35:00,26.72,26.74,26.71,26.74,121200.0,20.8933,20.9089,20.8854,20.9089,121200.0
2014-02-05 13:40:00,26.74,26.78,26.74,26.75,75400.0,20.9089,20.9402,20.9089,20.9167,75400.0
2014-02-05 13:45:00,26.75,26.75,26.74,26.75,67600.0,20.9167,20.9167,20.9089,20.9167,67600.0
2014-02-05 13:50:00,26.74,26.75,26.73,26.74,58200.0,20.9089,20.9167,20.9011,20.9089,58200.0
2014-02-05 13:55:00,26.74,26.77,26.74,26.75,51800.0,20.9089,20.9323,20.9089,20.9167,51800.0
2014-02-05 14:00:00,26.75,26.78,26.75,26.75,89200.0,20.9167,20.9402,20.9167,20.9167,89200.0
2014-02-05 14:05:00,26.75,26.75,26.71,26.73,69800.0,20.9167,20.9167,20.8854,20.9011,69800.0
2014-02-05 14:10:00,26.73,26.74,26.71,26.74,125000.0,20.9011,20.9089,20.8854,20.9089,125000.0
2014-02-05 14:15:00,26.74,26.77,26.72,26.76,260200.0,20.9089,20.9323,20.8933,20.9245,260200.0
2014-02-05 14:20:00,26.76,26.8,26.76,26.8,166600.0,20.9245,20.9558,20.9245,20.9558,166600.0
2014-02-05 14:25:00,26.8,26.81,26.79,26.81,86400.0,20.9558,20.9636,20.948,20.9636,86400.0
2014-02-05 14:30:00,26.8,26.82,26.79,26.79,93600.0,20.9558,20.9714,20.948,20.948,93600.0
2014-02-05 14:35:00,26.8,26.8,26.72,26.73,269800.0,20.9558,20.9558,20.8933,20.9011,269800.0
2014-02-05 14:40:00,26.72,26.76,26.71,26.76,380000.0,20.8933,20.9245,20.8854,20.9245,380000.0
2014-02-05 14:45:00,26.76,26.77,26.75,26.75,244200.0,20.9245,20.9323,20.9167,20.9167,244200.0
2014-02-05 14:50:00,26.75,26.77,26.74,26.74,155000.0,20.9167,20.9323,20.9089,20.9089,155000.0
2014-02-05 14:55:00,26.74,26.75,26.71,26.72,129200.0,20.9089,20.9167,20.8854,20.8933,129200.0
2014-02-05 15:00:00,26.72,26.73,26.69,26.7,162600.0,20.8933,20.9011,20.8698,20.8776,162600.0
2014-02-05 15:05:00,26.7,26.73,26.7,26.73,206800.0,20.8776,20.9011,20.8776,20.9011,206800.0
2014-02-05 15:10:00,26.73,26.73,26.71,26.72,184800.0,20.9011,20.9011,20.8854,20.8933,184800.0
2014-02-05 15:15:00,26.72,26.72,26.7,26.72,164400.0,20.8933,20.8933,20.8776,20.8933,164400.0
2014-02-05 15:20:00,26.72,26.73,26.7,26.7,153000.0,20.8933,20.9011,20.8776,20.8776,153000.0
2014-02-05 15:25:00,26.7,26.73,26.7,26.71,228400.0,20.8776,20.9011,20.8776,20.8854,228400.0
2014-02-05 15:30:00,26.72,26.72,26.7,26.72,182200.0,20.8933,20.8933,20.8776,20.8933,182200.0
2014-02-05 15:35:00,26.72,26.72,26.69,26.69,234000.0,20.8933,20.8933,20.8698,20.8698,234000.0
2014-02-05 15:40:00,26.69,26.7,26.67,26.68,327400.0,20.8698,20.8776,20.8542,20.862,327400.0
2014-02-05 15:45:00,26.68,26.75,26.68,26.74,419600.0,20.862,20.9167,20.862,20.9089,419600.0
2014-02-05 15:50:00,26.74,26.74,26.7,26.71,449200.0,20.9089,20.9089,20.8776,20.8854,449200.0
2014-02-05 15:55:00,26.71,26.72,26.67,26.69,591200.0,20.8854,20.8933,20.8542,20.8698,591200.0
2014-02-06 09:30:00,26.88,26.88,26.72,26.8,553000.0,21.0184,21.0184,20.8933,20.9558,553000.0
2014-02-06 09:35:00,26.79,26.86,26.75,26.75,172800.0,20.948,21.0027,20.9167,20.9167,172800.0
2014-02-06 09:40:00,26.76,26.78,26.7,26.73,157000.0,20.9245,20.9402,20.8776,20.9011,157000.0
2014-02-06 09:45:00,26.73,26.76,26.7,26.75,109600.0,20.9011,20.9245,20.8776,20.9167,109600.0
2014-02-06 09:50:00,26.75,26.77,26.73,26.75,125800.0,20.9167,20.9323,20.9011,20.9167,125800.0
2014-02-06 09:55:00,26.75,26.79,26.74,26.78,126200.0,20.9167,20.948,20.9089,20.9402,126200.0
2014-02-06 10:00:00,26.78,26.83,26.75,26.82,116800.0,20.9402,20.9793,20.9167,20.9714,116800.0
2014-02-06 10:05:00,26.82,26.92,26.81,26.91,306000.0,20.9714,21.0496,20.9636,21.0418,306000.0
2014-02-06 10:10:00,26.9,26.91,26.83,26.84,249400.0,21.034,21.0418,20.9793,20.9871,249400.0
2014-02-06 10:15:00,26.85,26.85,26.81,26.82,173400.0,20.9949,20.9949,20.9636,20.9714,173400.0
2014-02-06 10:20:00,26.82,26.82,26.81,26.82,324600.0,20.9714,20.9714,20.9636,20.9714,324600.0
2014-02-06 10:25:00,26.82,26.9,26.81,26.89,434000.0,20.9714,21.034,20.9636,21.0262,434000.0
2014-02-06 10:30:00,26.89,26.97,26.88,26.94,426000.0,21.0262,21.0887,21.0184,21.0653,426000.0
2014-02-06 10:35:00,26.93,26.99,26.93,26.97,411600.0,21.0575,21.1044,21.0575,21.0887,411600.0
2014-02-06 10:40:00,26.97,27.05,26.97,27.04,355600.0,21.0887,21.1513,21.0887,21.1435,355600.0
2014-02-06 10:45:00,27.04,27.08,27.03,27.05,265400.0,21.1435,21.1747,21.1356,21.1513,265400.0
2014-02-06 10:50:00,27.04,27.06,26.99,27.0,209800.0,21.1435,21.1591,21.1044,21.1122,209800.0
2014-02-06 10:55:00,27.0,27.0,26.95,26.99,142200.0,21.1122,21.1122,21.0731,21.1044,142200.0
2014-02-06 11:00:00,26.99,27.0,26.98,27.0,110600.0,21.1044,21.1122,21.0966,21.1122,110600.0
2014-02-06 11:05:00,27.0,27.01,27.0,27.0,262000.0,21.1122,21.12,21.1122,21.1122,262000.0
2014-02-06 11:10:00,27.0,27.0,26.97,27.0,161200.0,21.1122,21.1122,21.0887,21.1122,161200.0
2014-02-06 11:15:00,27.0,27.0,26.95,26.96,234600.0,21.1122,21.1122,21.0731,21.0809,234600.0
2014-02-06 11:20:00,26.96,26.96,26.93,26.93,102200.0,21.0809,21.0809,21.0575,21.0575,102200.0
2014-02-06 11:25:00,26.93,26.96,26.92,26.93,83000.0,21.0575,21.0809,21.0496,21.0575,83000.0
2014-02-06 11:30:00,26.93,26.95,26.93,26.95,109800.0,21.0575,21.0731,21.0575,21.0731,109800.0
2014-02-06 11:35:00,26.95,26.99,26.95,26.96,81000.0,21.0731,21.1044,21.0731,21.0809,81000.0
2014-02-06 11:40:00,26.96,26.99,26.95,26.96,73000.0,21.0809,21.1044,21.0731,21.0809,73000.0
2014-02-06 11:45:00,26.96,26.97,26.95,26.97,104000.0,21.0809,21.0887,21.0731,21.0887,104000.0
2014-02-06 11:50:00,26.97,26.99,26.95,26.96,141000.0,21.0887,21.1044,21.0731,21.0809,141000.0
2014-02-06 11:55:00,26.96,26.96,26.9,26.9,167800.0,21.0809,21.0809,21.034,21.034,167800.0
2014-02-06 12:00:00,26.9,26.93,26.9,26.92,143400.0,21.034,21.0575,21.034,21.0496,143400.0
2014-02-06 12:05:00,26.92,26.95,26.91,26.95,126200.0,21.0496,21.0731,21.0418,21.0731,126200.0
2014-02-06 12:10:00,26.95,26.97,26.95,26.96,80800.0,21.0731,21.0887,21.0731,21.0809,80800.0
2014-02-06 12:15:00,26.96,26.97,26.93,26.93,101000.0,21.0809,21.0887,21.0575,21.0575,101000.0
2014-02-06 12:20:00,26.93,26.93,26.91,26.91,113000.0,21.0575,21.0575,21.0418,21.0418,113000.0
2014-02-06 12:25:00,26.91,26.91,26.88,26.9,67200.0,21.0418,21.0418,21.0184,21.034,67200.0
2014-02-06 12:30:00,26.9,26.91,26.89,26.91,85400.0,21.034,21.0418,21.0262,21.0418,85400.0
2014-02-06 12:35:00,26.91,26.91,26.89,26.9,143000.0,21.0418,21.0418,21.0262,21.034,143000.0
2014-02-06 12:40:00,26.9,26.91,26.89,26.9,145400.0,21.034,21.0418,21.0262,21.034,145400.0
2014-02-06 12:45:00,26.9,26.91,26.88,26.89,149000.0,21.034,21.0418,21.0184,21.0262,149000.0
2014-02-06 12:50:00,26.88,26.92,26.88,26.91,83400.0,21.0184,21.0496,21.0184,21.0418,83400.0
2014-02-06 12:55:00,26.91,26.93,26.9,26.91,109800.0,21.0418,21.0575,21.034,21.0418,109800.0
2014-02-06 13:00:00,26.91,26.93,26.9,26.93,121600.0,21.0418,21.0575,21.034,21.0575,121600.0
2014-02-06 13:05:00,26.92,26.92,26.91,26.91,87200.0,21.0496,21.0496,21.0418,21.0418,87200.0
2014-02-06 13:10:00,26.91,26.92,26.9,26.9,193600.0,21.0418,21.0496,21.034,21.034,193600.0
2014-02-06 13:15:00,26.91,26.91,26.89,26.9,203600.0,21.0418,21.0418,21.0262,21.034,203600.0
2014-02-06 13:20:00,26.9,26.91,26.89,26.89,139400.0,21.034,21.0418,21.0262,21.0262,139400.0
2014-02-06 13:25:00,26.88,26.91,26.88,26.89,141800.0,21.0184,21.0418,21.0184,21.0262,141800.0
2014-02-06 13:30:00,26.89,26.93,26.89,26.92,102800.0,21.0262,21.0575,21.0262,21.0496,102800.0
2014-02-06 13:35:00,26.92,26.93,26.91,26.92,97000.0,21.0496,21.0575,21.0418,21.0496,97000.0
2014-02-06 13:40:00,26.92,26.93,26.9,26.92,84800.0,21.0496,21.0575,21.034,21.0496,84800.0
2014-02-06 13:45:00,26.92,26.94,26.92,26.93,65000.0,21.0496,21.0653,21.0496,21.0575,65000.0
2014-02-06 13:50:00,26.93,26.93,26.91,26.92,157800.0,21.0575,21.0575,21.0418,21.0496,157800.0
2014-02-06 13:55:00,26.91,26.93,26.91,26.92,68800.0,21.0418,21.0575,21.0418,21.0496,68800.0
2014-02-06 14:00:00,26.93,26.95,26.92,26.94,72400.0,21.0575,21.0731,21.0496,21.0653,72400.0
2014-02-06 14:05:00,26.94,26.96,26.94,26.95,103200.0,21.0653,21.0809,21.0653,21.0731,103200.0
2014-02-06 14:10:00,26.95,26.97,26.94,26.97,197800.0,21.0731,21.0887,21.0653,21.0887,197800.0
2014-02-06 14:15:00,26.97,27.02,26.96,27.0,246800.0,21.0887,21.1278,21.0809,21.1122,246800.0
2014-02-06 14:20:00,26.99,27.04,26.99,27.03,118000.0,21.1044,21.1435,21.1044,21.1356,118000.0
2014-02-06 14:25:00,27.04,27.04,27.02,27.03,109600.0,21.1435,21.1435,21.1278,21.1356,109600.0
2014-02-06 14:30:00,27.03,27.03,27.0,27.02,77800.0,21.1356,21.1356,21.1122,21.1278,77800.0
2014-02-06 14:35:00,27.01,27.03,27.0,27.03,86800.0,21.12,21.1356,21.1122,21.1356,86800.0
2014-02-06 14:40:00,27.03,27.03,26.99,26.99,121600.0,21.1356,21.1356,21.1044,21.1044,121600.0
2014-02-06 14:45:00,27.0,27.01,26.99,27.0,141000.0,21.1122,21.12,21.1044,21.1122,141000.0
2014-02-06 14:50:00,27.01,27.01,26.99,27.0,115200.0,21.12,21.12,21.1044,21.1122,115200.0
2014-02-06 14:55:00,27.0,27.03,26.99,27.02,187000.0,21.1122,21.1356,21.1044,21.1278,187000.0
2014-02-06 15:00:00,27.02,27.03,27.0,27.01,135400.0,21.1278,21.1356,21.1122,21.12,135400.0
2014-02-06 15:05:00,27.02,27.04,27.0,27.04,189800.0,21.1278,21.1435,21.1122,21.1435,189800.0
2014-02-06 15:10:00,27.04,27.04,27.0,27.01,129000.0,21.1435,21.1435,21.1122,21.12,129000.0
2014-02-06 15:15:00,27.02,27.05,27.0,27.04,225000.0,21.1278,21.1513,21.1122,21.1435,225000.0
2014-02-06 15:20:00,27.05,27.05,27.0,27.0,193800.0,21.1513,21.1513,21.1122,21.1122,193800.0
2014-02-06 15:25:00,27.0,27.03,27.0,27.02,206600.0,21.1122,21.1356,21.1122,21.1278,206600.0
2014-02-06 15:30:00,27.02,27.03,27.0,27.0,144000.0,21.1278,21.1356,21.1122,21.1122,144000.0
2014-02-06 15:35:00,27.01,27.03,27.0,27.02,159000.0,21.12,21.1356,21.1122,21.1278,159000.0
2014-02-06 15:40:00,27.03,27.05,27.02,27.04,143400.0,21.1356,21.1513,21.1278,21.1435,143400.0
2014-02-06 15:45:00,27.04,27.05,27.0,27.0,247800.0,21.1435,21.1513,21.1122,21.1122,247800.0
2014-02-06 15:50:00,27.01,27.03,27.0,27.0,430200.0,21.12,21.1356,21.1122,21.1122,430200.0
2014-02-06 15:55:00,27.0,27.04,27.0,27.01,600200.0,21.1122,21.1435,21.1122,21.12,600200.0
2014-02-07 09:30:00,27.19,27.25,27.11,27.16,521200.0,21.2608,21.3077,21.1982,21.2373,521200.0
2014-02-07 09:35:00,27.17,27.29,27.16,27.25,550800.0,21.2451,21.339,21.2373,21.3077,550800.0
2014-02-07 09:40:00,27.26,27.39,27.25,27.36,516800.0,21.3155,21.4171,21.3077,21.3937,516800.0
2014-02-07 09:45:00,27.36,27.39,27.31,27.31,425000.0,21.3937,21.4171,21.3546,21.3546,425000.0
2014-02-07 09:50:00,27.31,27.31,27.23,27.24,307600.0,21.3546,21.3546,21.292,21.2999,307600.0
2014-02-07 09:55:00,27.24,27.3,27.23,27.3,385200.0,21.2999,21.3468,21.292,21.3468,385200.0
2014-02-07 10:00:00,27.3,27.31,27.25,27.25,321200.0,21.3468,21.3546,21.3077,21.3077,321200.0
2014-02-07 10:05:00,27.25,27.27,27.18,27.25,498200.0,21.3077,21.3233,21.2529,21.3077,498200.0
2014-02-07 10:10:00,27.25,27.26,27.18,27.2,255200.0,21.3077,21.3155,21.2529,21.2686,255200.0
2014-02-07 10:15:00,27.2,27.23,27.18,27.22,374800.0,21.2686,21.292,21.2529,21.2842,374800.0
2014-02-07 10:20:00,27.22,27.26,27.2,27.23,182400.0,21.2842,21.3155,21.2686,21.292,182400.0
2014-02-07 10:25:00,27.23,27.24,27.18,27.18,219400.0,21.292,21.2999,21.2529,21.2529,219400.0
2014-02-07 10:30:00,27.18,27.21,27.17,27.17,205200.0,21.2529,21.2764,21.2451,21.2451,205200.0
2014-02-07 10:35:00,27.17,27.18,27.15,27.16,1472400.0,21.2451,21.2529,21.2295,21.2373,1472400.0
2014-02-07 10:40:00,27.17,27.17,27.1,27.11,242400.0,21.2451,21.2451,21.1904,21.1982,242400.0
2014-02-07 10:45:00,27.11,27.17,27.1,27.17,224400.0,21.1982,21.2451,21.1904,21.2451,224400.0
2014-02-07 10:50:00,27.17,27.19,27.16,27.17,305800.0,21.2451,21.2608,21.2373,21.2451,305800.0
2014-02-07 10:55:00,27.17,27.21,27.17,27.18,280000.0,21.2451,21.2764,21.2451,21.2529,280000.0
2014-02-07 11:00:00,27.18,27.2,27.17,27.17,113600.0,21.2529,21.2686,21.2451,21.2451,113600.0
2014-02-07 11:05:00,27.17,27.19,27.16,27.17,124800.0,21.2451,21.2608,21.2373,21.2451,124800.0
2014-02-07 11:10:00,27.18,27.2,27.17,27.2,90200.0,21.2529,21.2686,21.2451,21.2686,90200.0
2014-02-07 11:15:00,27.2,27.21,27.16,27.17,114600.0,21.2686,21.2764,21.2373,21.2451,114600.0
2014-02-07 11:20:00,27.17,27.19,27.17,27.18,103600.0,21.2451,21.2608,21.2451,21.2529,103600.0
2014-02-07 11:25:00,27.18,27.2,27.18,27.18,77800.0,21.2529,21.2686,21.2529,21.2529,77800.0
2014-02-07 11:30:00,27.18,27.21,27.18,27.18,109200.0,21.2529,21.2764,21.2529,21.2529,109200.0
2014-02-07 11:35:00,27.18,27.18,27.17,27.18,93800.0,21.2529,21.2529,21.2451,21.2529,93800.0
2014-02-07 11:40:00,27.18,27.21,27.18,27.2,115600.0,21.2529,21.2764,21.2529,21.2686,115600.0
2014-02-07 11:45:00,27.2,27.23,27.19,27.22,95400.0,21.2686,21.292,21.2608,21.2842,95400.0
2014-02-07 11:50:00,27.22,27.24,27.22,27.23,140400.0,21.2842,21.2999,21.2842,21.292,140400.0
2014-02-07 11:55:00,27.23,27.24,27.23,27.23,82000.0,21.292,21.2999,21.292,21.292,82000.0
2014-02-07 12:00:00,27.24,27.24,27.22,27.24,44600.0,21.2999,21.2999,21.2842,21.2999,44600.0
2014-02-07 12:05:00,27.24,27.24,27.18,27.18,117000.0,21.2999,21.2999,21.2529,21.2529,117000.0
2014-02-07 12:10:00,27.18,27.19,27.18,27.18,69600.0,21.2529,21.2608,21.2529,21.2529,69600.0
2014-02-07 12:15:00,27.18,27.19,27.18,27.18,120600.0,21.2529,21.2608,21.2529,21.2529,120600.0
2014-02-07 12:20:00,27.18,27.19,27.18,27.18,118400.0,21.2529,21.2608,21.2529,21.2529,118400.0
2014-02-07 12:25:00,27.18,27.18,27.17,27.18,128000.0,21.2529,21.2529,21.2451,21.2529,128000.0
2014-02-07 12:30:00,27.18,27.19,27.17,27.17,116400.0,21.2529,21.2608,21.2451,21.2451,116400.0
2014-02-07 12:35:00,27.17,27.18,27.17,27.17,66800.0,21.2451,21.2529,21.2451,21.2451,66800.0
2014-02-07 12:40:00,27.17,27.19,27.17,27.18,59000.0,21.2451,21.2608,21.2451,21.2529,59000.0
2014-02-07 12:45:00,27.18,27.19,27.17,27.18,89600.0,21.2529,21.2608,21.2451,21.2529,89600.0
2014-02-07 12:50:00,27.18,27.19,27.18,27.18,87000.0,21.2529,21.2608,21.2529,21.2529,87000.0
2014-02-07 12:55:00,27.18,27.18,27.18,27.18,39800.0,21.2529,21.2529,21.2529,21.2529,39800.0
2014-02-07 13:00:00,27.18,27.2,27.18,27.2,115200.0,21.2529,21.2686,21.2529,21.2686,115200.0
2014-02-07 13:05:00,27.2,27.2,27.18,27.19,65600.0,21.2686,21.2686,21.2529,21.2608,65600.0
2014-02-07 13:10:00,27.19,27.23,27.19,27.23,84600.0,21.2608,21.292,21.2608,21.292,84600.0
2014-02-07 13:15:00,27.23,27.25,27.23,27.25,67000.0,21.292,21.3077,21.292,21.3077,67000.0
2014-02-07 13:20:00,27.25,27.27,27.25,27.27,79200.0,21.3077,21.3233,21.3077,21.3233,79200.0
2014-02-07 13:25:00,27.27,27.27,27.26,27.27,62600.0,21.3233,21.3233,21.3155,21.3233,62600.0
2014-02-07 13:30:00,27.27,27.28,27.25,27.28,143600.0,21.3233,21.3311,21.3077,21.3311,143600.0
2014-02-07 13:35:00,27.28,27.28,27.26,27.26,114200.0,21.3311,21.3311,21.3155,21.3155,114200.0
2014-02-07 13:40:00,27.27,27.29,27.26,27.29,290400.0,21.3233,21.339,21.3155,21.339,290400.0
2014-02-07 13:45:00,27.29,27.32,27.29,27.32,139600.0,21.339,21.3624,21.339,21.3624,139600.0
2014-02-07 13:50:00,27.32,27.34,27.32,27.34,179200.0,21.3624,21.378,21.3624,21.378,179200.0
2014-02-07 13:55:00,27.34,27.36,27.32,27.36,214800.0,21.378,21.3937,21.3624,21.3937,214800.0
2014-02-07 14:00:00,27.36,27.39,27.35,27.38,233000.0,21.3937,21.4171,21.3859,21.4093,233000.0
2014-02-07 14:05:00,27.38,27.4,27.36,27.39,169600.0,21.4093,21.425,21.3937,21.4171,169600.0
2014-02-07 14:10:00,27.39,27.42,27.39,27.4,201600.0,21.4171,21.4406,21.4171,21.425,201600.0
2014-02-07 14:15:00,27.4,27.41,27.39,27.4,149600.0,21.425,21.4328,21.4171,21.425,149600.0
2014-02-07 14:20:00,27.4,27.4,27.37,27.38,179400.0,21.425,21.425,21.4015,21.4093,179400.0
2014-02-07 14:25:00,27.38,27.39,27.37,27.37,143600.0,21.4093,21.4171,21.4015,21.4015,143600.0
2014-02-07 14:30:00,27.38,27.41,27.34,27.35,606800.0,21.4093,21.4328,21.378,21.3859,606800.0
2014-02-07 14:35:00,27.34,27.36,27.31,27.31,127400.0,21.378,21.3937,21.3546,21.3546,127400.0
2014-02-07 14:40:00,27.31,27.34,27.31,27.33,70200.0,21.3546,21.378,21.3546,21.3702,70200.0
2014-02-07 14:45:00,27.33,27.35,27.32,27.32,98400.0,21.3702,21.3859,21.3624,21.3624,98400.0
2014-02-07 14:50:00,27.32,27.32,27.29,27.31,83400.0,21.3624,21.3624,21.339,21.3546,83400.0
2014-02-07 14:55:00,27.3,27.3,27.28,27.3,80600.0,21.3468,21.3468,21.3311,21.3468,80600.0
2014-02-07 15:00:00,27.3,27.34,27.29,27.34,121400.0,21.3468,21.378,21.339,21.378,121400.0
2014-02-07 15:05:00,27.34,27.35,27.34,27.34,67800.0,21.378,21.3859,21.378,21.378,67800.0
2014-02-07 15:10:00,27.35,27.35,27.31,27.34,267600.0,21.3859,21.3859,21.3546,21.378,267600.0
2014-02-07 15:15:00,27.34,27.36,27.32,27.33,174000.0,21.378,21.3937,21.3624,21.3702,174000.0
2014-02-07 15:20:00,27.33,27.33,27.31,27.31,143800.0,21.3702,21.3702,21.3546,21.3546,143800.0
2014-02-07 15:25:00,27.31,27.32,27.3,27.32,121000.0,21.3546,21.3624,21.3468,21.3624,121000.0
2014-02-07 15:30:00,27.32,27.33,27.32,27.33,181400.0,21.3624,21.3702,21.3624,21.3702,181400.0
2014-02-07 15:35:00,27.33,27.34,27.32,27.33,160400.0,21.3702,21.378,21.3624,21.3702,160400.0
2014-02-07 15:40:00,27.34,27.38,27.33,27.36,367000.0,21.378,21.4093,21.3702,21.3937,367000.0
2014-02-07 15:45:00,27.36,27.38,27.34,27.34,347400.0,21.3937,21.4093,21.378,21.378,347400.0
2014-02-07 15:50:00,27.34,27.4,27.33,27.36,653800.0,21.378,21.425,21.3702,21.3937,653800.0
2014-02-07 15:55:00,27.36,27.36,27.31,27.32,967000.0,21.3937,21.3937,21.3546,21.3624,967000.0
2014-02-10 09:30:00,27.39,27.39,27.25,27.28,380800.0,21.4171,21.4171,21.3077,21.3311,380800.0
2014-02-10 09:35:00,27.29,27.31,27.21,27.25,185200.0,21.339,21.3546,21.2764,21.3077,185200.0
2014-02-10 09:40:00,27.25,27.31,27.21,27.31,230600.0,21.3077,21.3546,21.2764,21.3546,230600.0
2014-02-10 09:45:00,27.31,27.33,27.27,27.28,167000.0,21.3546,21.3702,21.3233,21.3311,167000.0
2014-02-10 09:50:00,27.29,27.29,27.26,27.28,139200.0,21.339,21.339,21.3155,21.3311,139200.0
2014-02-10 09:55:00,27.28,27.3,27.27,27.28,149200.0,21.3311,21.3468,21.3233,21.3311,149200.0
2014-02-10 10:00:00,27.28,27.29,27.21,27.23,256400.0,21.3311,21.339,21.2764,21.292,256400.0
2014-02-10 10:05:00,27.24,27.28,27.23,27.25,310200.0,21.2999,21.3311,21.292,21.3077,310200.0
2014-02-10 10:10:00,27.25,27.27,27.2,27.22,141000.0,21.3077,21.3233,21.2686,21.2842,141000.0
2014-02-10 10:15:00,27.22,27.23,27.17,27.2,146600.0,21.2842,21.292,21.2451,21.2686,146600.0
2014-02-10 10:20:00,27.19,27.22,27.16,27.16,128200.0,21.2608,21.2842,21.2373,21.2373,128200.0
2014-02-10 10:25:00,27.16,27.16,27.11,27.14,85800.0,21.2373,21.2373,21.1982,21.2217,85800.0
2014-02-10 10:30:00,27.15,27.2,27.14,27.18,210000.0,21.2295,21.2686,21.2217,21.2529,210000.0
2014-02-10 10:35:00,27.18,27.19,27.17,27.18,112800.0,21.2529,21.2608,21.2451,21.2529,112800.0
2014-02-10 10:40:00,27.18,27.2,27.17,27.2,83400.0,21.2529,21.2686,21.2451,21.2686,83400.0
2014-02-10 10:45:00,27.2,27.2,27.15,27.16,137600.0,21.2686,21.2686,21.2295,21.2373,137600.0
2014-02-10 10:50:00,27.17,27.18,27.15,27.17,259600.0,21.2451,21.2529,21.2295,21.2451,259600.0
2014-02-10 10:55:00,27.17,27.18,27.14,27.15,122000.0,21.2451,21.2529,21.2217,21.2295,122000.0
2014-02-10 11:00:00,27.15,27.16,27.13,27.13,189600.0,21.2295,21.2373,21.2138,21.2138,189600.0
2014-02-10 11:05:00,27.14,27.15,27.12,27.13,103000.0,21.2217,21.2295,21.206,21.2138,103000.0
2014-02-10 11:10:00,27.13,27.16,27.12,27.15,78000.0,21.2138,21.2373,21.206,21.2295,78000.0
2014-02-10 11:15:00,27.15,27.16,27.14,27.14,83800.0,21.2295,21.2373,21.2217,21.2217,83800.0
2014-02-10 11:20:00,27.14,27.15,27.11,27.13,147000.0,21.2217,21.2295,21.1982,21.2138,147000.0
2014-02-10 11:25:00,27.14,27.15,27.11,27.13,82400.0,21.2217,21.2295,21.1982,21.2138,82400.0
2014-02-10 11:30:00,27.13,27.15,27.12,27.13,88800.0,21.2138,21.2295,21.206,21.2138,88800.0
2014-02-10 11:35:00,27.13,27.14,27.11,27.11,1172000.0,21.2138,21.2217,21.1982,21.1982,1172000.0
2014-02-10 11:40:00,27.11,27.19,27.11,27.17,276000.0,21.1982,21.2608,21.1982,21.2451,276000.0
2014-02-10 11:45:00,27.17,27.18,27.16,27.18,141600.0,21.2451,21.2529,21.2373,21.2529,141600.0
2014-02-10 11:50:00,27.18,27.23,27.18,27.21,128800.0,21.2529,21.292,21.2529,21.2764,128800.0
2014-02-10 11:55:00,27.21,27.25,27.2,27.24,205000.0,21.2764,21.3077,21.2686,21.2999,205000.0
2014-02-10 12:00:00,27.24,27.24,27.21,27.21,114400.0,21.2999,21.2999,21.2764,21.2764,114400.0
2014-02-10 12:05:00,27.21,27.22,27.18,27.18,79400.0,21.2764,21.2842,21.2529,21.2529,79400.0
2014-02-10 12:10:00,27.18,27.18,27.17,27.17,44800.0,21.2529,21.2529,21.2451,21.2451,44800.0
2014-02-10 12:15:00,27.17,27.18,27.16,27.17,70800.0,21.2451,21.2529,21.2373,21.2451,70800.0
2014-02-10 12:20:00,27.17,27.18,27.16,27.17,44000.0,21.2451,21.2529,21.2373,21.2451,44000.0
2014-02-10 12:25:00,27.17,27.17,27.15,27.16,55600.0,21.2451,21.2451,21.2295,21.2373,55600.0
2014-02-10 12:30:00,27.16,27.17,27.15,27.17,67200.0,21.2373,21.2451,21.2295,21.2451,67200.0
2014-02-10 12:35:00,27.17,27.17,27.15,27.16,48800.0,21.2451,21.2451,21.2295,21.2373,48800.0
2014-02-10 12:40:00,27.16,27.17,27.15,27.16,38000.0,21.2373,21.2451,21.2295,21.2373,38000.0
2014-02-10 12:45:00,27.16,27.17,27.15,27.16,90600.0,21.2373,21.2451,21.2295,21.2373,90600.0
2014-02-10 12:50:00,27.16,27.16,27.15,27.16,45400.0,21.2373,21.2373,21.2295,21.2373,45400.0
2014-02-10 12:55:00,27.16,27.16,27.15,27.15,23600.0,21.2373,21.2373,21.2295,21.2295,23600.0
2014-02-10 13:00:00,27.15,27.16,27.15,27.15,124800.0,21.2295,21.2373,21.2295,21.2295,124800.0
2014-02-10 13:05:00,27.15,27.17,27.15,27.15,73200.0,21.2295,21.2451,21.2295,21.2295,73200.0
2014-02-10 13:10:00,27.15,27.17,27.15,27.16,43000.0,21.2295,21.2451,21.2295,21.2373,43000.0
2014-02-10 13:15:00,27.15,27.16,27.14,27.16,82600.0,21.2295,21.2373,21.2217,21.2373,82600.0
2014-02-10 13:20:00,27.16,27.2,27.15,27.19,115200.0,21.2373,21.2686,21.2295,21.2608,115200.0
2014-02-10 13:25:00,27.19,27.2,27.17,27.18,74600.0,21.2608,21.2686,21.2451,21.2529,74600.0
2014-02-10 13:30:00,27.18,27.18,27.17,27.17,56600.0,21.2529,21.2529,21.2451,21.2451,56600.0
2014-02-10 13:35:00,27.17,27.19,27.17,27.19,54000.0,21.2451,21.2608,21.2451,21.2608,54000.0
2014-02-10 13:40:00,27.2,27.2,27.17,27.18,112600.0,21.2686,21.2686,21.2451,21.2529,112600.0
2014-02-10 13:45:00,27.18,27.2,27.18,27.18,54200.0,21.2529,21.2686,21.2529,21.2529,54200.0
2014-02-10 13:50:00,27.18,27.19,27.18,27.18,45000.0,21.2529,21.2608,21.2529,21.2529,45000.0
2014-02-10 13:55:00,27.19,27.21,27.19,27.2,68400.0,21.2608,21.2764,21.2608,21.2686,68400.0
2014-02-10 14:00:00,27.2,27.21,27.19,27.2,60800.0,21.2686,21.2764,21.2608,21.2686,60800.0
2014-02-10 14:05:00,27.2,27.21,27.2,27.21,33800.0,21.2686,21.2764,21.2686,21.2764,33800.0
2014-02-10 14:10:00,27.21,27.21,27.18,27.18,80400.0,21.2764,21.2764,21.2529,21.2529,80400.0
2014-02-10 14:15:00,27.19,27.19,27.17,27.18,131200.0,21.2608,21.2608,21.2451,21.2529,131200.0
2014-02-10 14:20:00,27.18,27.2,27.15,27.17,124800.0,21.2529,21.2686,21.2295,21.2451,124800.0
2014-02-10 14:25:00,27.17,27.18,27.15,27.18,92600.0,21.2451,21.2529,21.2295,21.2529,92600.0
2014-02-10 14:30:00,27.18,27.18,27.18,27.18,51000.0,21.2529,21.2529,21.2529,21.2529,51000.0
2014-02-10 14:35:00,27.18,27.21,27.18,27.2,114400.0,21.2529,21.2764,21.2529,21.2686,114400.0
2014-02-10 14:40:00,27.2,27.22,27.19,27.2,74200.0,21.2686,21.2842,21.2608,21.2686,74200.0
2014-02-10 14:45:00,27.2,27.23,27.2,27.22,59000.0,21.2686,21.292,21.2686,21.2842,59000.0
2014-02-10 14:50:00,27.22,27.23,27.21,27.22,52600.0,21.2842,21.292,21.2764,21.2842,52600.0
2014-02-10 14:55:00,27.22,27.22,27.18,27.18,95000.0,21.2842,21.2842,21.2529,21.2529,95000.0
2014-02-10 15:00:00,27.19,27.22,27.19,27.19,69800.0,21.2608,21.2842,21.2608,21.2608,69800.0
2014-02-10 15:05:00,27.19,27.2,27.18,27.2,60200.0,21.2608,21.2686,21.2529,21.2686,60200.0
2014-02-10 15:10:00,27.2,27.2,27.18,27.2,116600.0,21.2686,21.2686,21.2529,21.2686,116600.0
2014-02-10 15:15:00,27.2,27.21,27.19,27.21,226800.0,21.2686,21.2764,21.2608,21.2764,226800.0
2014-02-10 15:20:00,27.21,27.21,27.18,27.19,99800.0,21.2764,21.2764,21.2529,21.2608,99800.0
2014-02-10 15:25:00,27.2,27.2,27.18,27.18,87600.0,21.2686,21.2686,21.2529,21.2529,87600.0
2014-02-10 15:30:00,27.18,27.18,27.17,27.17,157800.0,21.2529,21.2529,21.2451,21.2451,157800.0
2014-02-10 15:35:00,27.18,27.18,27.17,27.17,160400.0,21.2529,21.2529,21.2451,21.2451,160400.0
2014-02-10 15:40:00,27.17,27.2,27.16,27.18,272000.0,21.2451,21.2686,21.2373,21.2529,272000.0
2014-02-10 15:45:00,27.18,27.18,27.15,27.16,280000.0,21.2529,21.2529,21.2295,21.2373,280000.0
2014-02-10 15:50:00,27.16,27.17,27.16,27.17,347200.0,21.2373,21.2451,21.2373,21.2451,347200.0
2014-02-10 15:55:00,27.17,27.18,27.16,27.18,765400.0,21.2451,21.2529,21.2373,21.2529,765400.0
2014-02-11 09:30:00,27.16,27.24,27.14,27.23,211600.0,21.2373,21.2999,21.2217,21.292,211600.0
2014-02-11 09:35:00,27.24,27.27,27.2,27.26,181600.0,21.2999,21.3233,21.2686,21.3155,181600.0
2014-02-11 09:40:00,27.27,27.29,27.21,27.23,128600.0,21.3233,21.339,21.2764,21.292,128600.0
2014-02-11 09:45:00,27.24,27.28,27.22,27.27,87800.0,21.2999,21.3311,21.2842,21.3233,87800.0
2014-02-11 09:50:00,27.27,27.29,27.24,27.28,118600.0,21.3233,21.339,21.2999,21.3311,118600.0
2014-02-11 09:55:00,27.29,27.31,27.27,27.31,107200.0,21.339,21.3546,21.3233,21.3546,107200.0
2014-02-11 10:00:00,27.3,27.31,27.27,27.29,153600.0,21.3468,21.3546,21.3233,21.339,153600.0
2014-02-11 10:05:00,27.29,27.3,27.28,27.29,118400.0,21.339,21.3468,21.3311,21.339,118400.0
2014-02-11 10:10:00,27.29,27.31,27.27,27.3,191600.0,21.339,21.3546,21.3233,21.3468,191600.0
2014-02-11 10:15:00,27.3,27.31,27.28,27.31,112400.0,21.3468,21.3546,21.3311,21.3546,112400.0
2014-02-11 10:20:00,27.31,27.31,27.28,27.3,212800.0,21.3546,21.3546,21.3311,21.3468,212800.0
2014-02-11 10:25:00,27.3,27.33,27.28,27.33,161200.0,21.3468,21.3702,21.3311,21.3702,161200.0
2014-02-11 10:30:00,27.33,27.35,27.3,27.34,116600.0,21.3702,21.3859,21.3468,21.378,116600.0
2014-02-11 10:35:00,27.33,27.34,27.31,27.32,103000.0,21.3702,21.378,21.3546,21.3624,103000.0
2014-02-11 10:40:00,27.32,27.33,27.3,27.3,111800.0,21.3624,21.3702,21.3468,21.3468,111800.0
2014-02-11 10:45:00,27.31,27.34,27.3,27.34,105200.0,21.3546,21.378,21.3468,21.378,105200.0
2014-02-11 10:50:00,27.34,27.35,27.28,27.29,142600.0,21.378,21.3859,21.3311,21.339,142600.0
2014-02-11 10:55:00,27.29,27.31,27.27,27.3,110200.0,21.339,21.3546,21.3233,21.3468,110200.0
2014-02-11 11:00:00,27.3,27.35,27.3,27.34,93600.0,21.3468,21.3859,21.3468,21.378,93600.0
2014-02-11 11:05:00,27.33,27.34,27.32,27.33,105800.0,21.3702,21.378,21.3624,21.3702,105800.0
2014-02-11 11:10:00,27.33,27.36,27.33,27.34,73400.0,21.3702,21.3937,21.3702,21.378,73400.0
2014-02-11 11:15:00,27.35,27.4,27.35,27.39,167000.0,21.3859,21.425,21.3859,21.4171,167000.0
2014-02-11 11:20:00,27.39,27.43,27.38,27.42,220800.0,21.4171,21.4484,21.4093,21.4406,220800.0
2014-02-11 11:25:00,27.42,27.43,27.39,27.42,155600.0,21.4406,21.4484,21.4171,21.4406,155600.0
2014-02-11 11:30:00,27.42,27.43,27.39,27.41,158000.0,21.4406,21.4484,21.4171,21.4328,158000.0
2014-02-11 11:35:00,27.41,27.42,27.39,27.41,88800.0,21.4328,21.4406,21.4171,21.4328,88800.0
2014-02-11 11:40:00,27.4,27.42,27.38,27.38,118200.0,21.425,21.4406,21.4093,21.4093,118200.0
2014-02-11 11:45:00,27.38,27.39,27.35,27.35,206000.0,21.4093,21.4171,21.3859,21.3859,206000.0
2014-02-11 11:50:00,27.35,27.38,27.35,27.37,80600.0,21.3859,21.4093,21.3859,21.4015,80600.0
2014-02-11 11:55:00,27.37,27.38,27.36,27.38,270200.0,21.4015,21.4093,21.3937,21.4093,270200.0
2014-02-11 12:00:00,27.38,27.4,27.36,27.38,127000.0,21.4093,21.425,21.3937,21.4093,127000.0
2014-02-11 12:05:00,27.38,27.38,27.35,27.35,81800.0,21.4093,21.4093,21.3859,21.3859,81800.0
2014-02-11 12:10:00,27.35,27.36,27.33,27.36,73600.0,21.3859,21.3937,21.3702,21.3937,73600.0
2014-02-11 12:15:00,27.36,27.36,27.33,27.34,66200.0,21.3937,21.3937,21.3702,21.378,66200.0
2014-02-11 12:20:00,27.34,27.34,27.32,27.32,147800.0,21.378,21.378,21.3624,21.3624,147800.0
2014-02-11 12:25:00,27.32,27.36,27.32,27.35,78000.0,21.3624,21.3937,21.3624,21.3859,78000.0
2014-02-11 12:30:00,27.35,27.36,27.33,27.35,275600.0,21.3859,21.3937,21.3702,21.3859,275600.0
2014-02-11 12:35:00,27.35,27.35,27.33,27.34,218400.0,21.3859,21.3859,21.3702,21.378,218400.0
2014-02-11 12:40:00,27.34,27.34,27.33,27.33,181400.0,21.378,21.378,21.3702,21.3702,181400.0
2014-02-11 12:45:00,27.33,27.35,27.33,27.35,98800.0,21.3702,21.3859,21.3702,21.3859,98800.0
2014-02-11 12:50:00,27.35,27.36,27.34,27.35,73400.0,21.3859,21.3937,21.378,21.3859,73400.0
2014-02-11 12:55:00,27.35,27.37,27.35,27.36,27800.0,21.3859,21.4015,21.3859,21.3937,27800.0
2014-02-11 13:00:00,27.37,27.38,27.36,27.36,85400.0,21.4015,21.4093,21.3937,21.3937,85400.0
2014-02-11 13:05:00,27.36,27.42,27.36,27.4,122800.0,21.3937,21.4406,21.3937,21.425,122800.0
2014-02-11 13:10:00,27.4,27.44,27.4,27.43,87400.0,21.425,21.4562,21.425,21.4484,87400.0
2014-02-11 13:15:00,27.44,27.45,27.41,27.41,112000.0,21.4562,21.4641,21.4328,21.4328,112000.0
2014-02-11 13:20:00,27.42,27.43,27.41,27.42,150000.0,21.4406,21.4484,21.4328,21.4406,150000.0
2014-02-11 13:25:00,27.42,27.43,27.41,27.42,89200.0,21.4406,21.4484,21.4328,21.4406,89200.0
2014-02-11 13:30:00,27.42,27.43,27.42,27.42,211600.0,21.4406,21.4484,21.4406,21.4406,211600.0
2014-02-11 13:35:00,27.42,27.43,27.42,27.43,92200.0,21.4406,21.4484,21.4406,21.4484,92200.0
2014-02-11 13:40:00,27.43,27.48,27.43,27.48,235000.0,21.4484,21.4875,21.4484,21.4875,235000.0
2014-02-11 13:45:00,27.48,27.49,27.47,27.49,235600.0,21.4875,21.4953,21.4797,21.4953,235600.0
2014-02-11 13:50:00,27.49,27.49,27.47,27.48,229200.0,21.4953,21.4953,21.4797,21.4875,229200.0
2014-02-11 13:55:00,27.48,27.48,27.46,27.46,364200.0,21.4875,21.4875,21.4719,21.4719,364200.0
2014-02-11 14:00:00,27.46,27.47,27.45,27.47,236800.0,21.4719,21.4797,21.4641,21.4797,236800.0
2014-02-11 14:05:00,27.47,27.48,27.46,27.47,160000.0,21.4797,21.4875,21.4719,21.4797,160000.0
2014-02-11 14:10:00,27.47,27.47,27.45,27.46,262200.0,21.4797,21.4797,21.4641,21.4719,262200.0
2014-02-11 14:15:00,27.46,27.46,27.43,27.45,262200.0,21.4719,21.4719,21.4484,21.4641,262200.0
2014-02-11 14:20:00,27.46,27.48,27.45,27.48,143200.0,21.4719,21.4875,21.4641,21.4875,143200.0
2014-02-11 14:25:00,27.47,27.48,27.47,27.48,41600.0,21.4797,21.4875,21.4797,21.4875,41600.0
2014-02-11 14:30:00,27.48,27.5,27.48,27.48,67000.0,21.4875,21.5032,21.4875,21.4875,67000.0
2014-02-11 14:35:00,27.48,27.5,27.48,27.5,190800.0,21.4875,21.5032,21.4875,21.5032,190800.0
2014-02-11 14:40:00,27.5,27.5,27.48,27.49,233800.0,21.5032,21.5032,21.4875,21.4953,233800.0
2014-02-11 14:45:00,27.48,27.5,27.48,27.5,114200.0,21.4875,21.5032,21.4875,21.5032,114200.0
2014-02-11 14:50:00,27.5,27.5,27.48,27.48,123000.0,21.5032,21.5032,21.4875,21.4875,123000.0
2014-02-11 14:55:00,27.48,27.5,27.48,27.5,395600.0,21.4875,21.5032,21.4875,21.5032,395600.0
2014-02-11 15:00:00,27.5,27.51,27.49,27.5,364000.0,21.5032,21.511,21.4953,21.5032,364000.0
2014-02-11 15:05:00,27.5,27.51,27.48,27.49,242200.0,21.5032,21.511,21.4875,21.4953,242200.0
2014-02-11 15:10:00,27.48,27.52,27.48,27.52,161200.0,21.4875,21.5188,21.4875,21.5188,161200.0
2014-02-11 15:15:00,27.52,27.53,27.49,27.5,384200.0,21.5188,21.5266,21.4953,21.5032,384200.0
2014-02-11 15:20:00,27.5,27.5,27.49,27.49,98600.0,21.5032,21.5032,21.4953,21.4953,98600.0
2014-02-11 15:25:00,27.49,27.49,27.47,27.48,114400.0,21.4953,21.4953,21.4797,21.4875,114400.0
2014-02-11 15:30:00,27.48,27.49,27.47,27.49,98600.0,21.4875,21.4953,21.4797,21.4953,98600.0
2014-02-11 15:35:00,27.48,27.5,27.48,27.5,260000.0,21.4875,21.5032,21.4875,21.5032,260000.0
2014-02-11 15:40:00,27.5,27.5,27.49,27.5,276000.0,21.5032,21.5032,21.4953,21.5032,276000.0
2014-02-11 15:45:00,27.49,27.5,27.47,27.47,335800.0,21.4953,21.5032,21.4797,21.4797,335800.0
2014-02-11 15:50:00,27.47,27.49,27.47,27.49,400400.0,21.4797,21.4953,21.4797,21.4953,400400.0
2014-02-11 15:55:00,27.49,27.5,27.47,27.5,763800.0,21.4953,21.5032,21.4797,21.5032,763800.0
2014-02-12 09:30:00,27.65,27.65,27.54,27.55,684200.0,21.6204,21.6204,21.5344,21.5423,684200.0
2014-02-12 09:35:00,27.55,27.56,27.54,27.55,346400.0,21.5423,21.5501,21.5344,21.5423,346400.0
2014-02-12 09:40:00,27.55,27.61,27.55,27.59,160200.0,21.5423,21.5892,21.5423,21.5735,160200.0
2014-02-12 09:45:00,27.59,27.59,27.56,27.59,262400.0,21.5735,21.5735,21.5501,21.5735,262400.0
2014-02-12 09:50:00,27.59,27.6,27.58,27.59,207600.0,21.5735,21.5814,21.5657,21.5735,207600.0
2014-02-12 09:55:00,27.59,27.6,27.58,27.59,347400.0,21.5735,21.5814,21.5657,21.5735,347400.0
2014-02-12 10:00:00,27.59,27.61,27.58,27.58,214600.0,21.5735,21.5892,21.5657,21.5657,214600.0
2014-02-12 10:05:00,27.58,27.6,27.57,27.58,466600.0,21.5657,21.5814,21.5579,21.5657,466600.0
2014-02-12 10:10:00,27.59,27.6,27.57,27.58,218000.0,21.5735,21.5814,21.5579,21.5657,218000.0
2014-02-12 10:15:00,27.58,27.58,27.55,27.55,196600.0,21.5657,21.5657,21.5423,21.5423,196600.0
2014-02-12 10:20:00,27.55,27.56,27.52,27.53,221400.0,21.5423,21.5501,21.5188,21.5266,221400.0
2014-02-12 10:25:00,27.53,27.56,27.53,27.54,244600.0,21.5266,21.5501,21.5266,21.5344,244600.0
2014-02-12 10:30:00,27.53,27.54,27.52,27.52,244600.0,21.5266,21.5344,21.5188,21.5188,244600.0
2014-02-12 10:35:00,27.52,27.57,27.52,27.57,149000.0,21.5188,21.5579,21.5188,21.5579,149000.0
2014-02-12 10:40:00,27.56,27.58,27.54,27.55,206800.0,21.5501,21.5657,21.5344,21.5423,206800.0
2014-02-12 10:45:00,27.56,27.57,27.55,27.57,192200.0,21.5501,21.5579,21.5423,21.5579,192200.0
2014-02-12 10:50:00,27.57,27.57,27.55,27.56,65200.0,21.5579,21.5579,21.5423,21.5501,65200.0
2014-02-12 10:55:00,27.56,27.57,27.55,27.56,127000.0,21.5501,21.5579,21.5423,21.5501,127000.0
2014-02-12 11:00:00,27.56,27.57,27.55,27.56,288600.0,21.5501,21.5579,21.5423,21.5501,288600.0
2014-02-12 11:05:00,27.56,27.57,27.55,27.56,150000.0,21.5501,21.5579,21.5423,21.5501,150000.0
2014-02-12 11:10:00,27.56,27.58,27.55,27.58,66000.0,21.5501,21.5657,21.5423,21.5657,66000.0
2014-02-12 11:15:00,27.57,27.58,27.56,27.56,58400.0,21.5579,21.5657,21.5501,21.5501,58400.0
2014-02-12 11:20:00,27.56,27.57,27.55,27.56,150400.0,21.5501,21.5579,21.5423,21.5501,150400.0
2014-02-12 11:25:00,27.56,27.56,27.54,27.55,73000.0,21.5501,21.5501,21.5344,21.5423,73000.0
2014-02-12 11:30:00,27.55,27.55,27.54,27.55,148200.0,21.5423,21.5423,21.5344,21.5423,148200.0
2014-02-12 11:35:00,27.55,27.55,27.53,27.54,133600.0,21.5423,21.5423,21.5266,21.5344,133600.0
2014-02-12 11:40:00,27.54,27.54,27.52,27.53,96400.0,21.5344,21.5344,21.5188,21.5266,96400.0
2014-02-12 11:45:00,27.53,27.54,27.52,27.53,94800.0,21.5266,21.5344,21.5188,21.5266,94800.0
2014-02-12 11:50:00,27.53,27.55,27.52,27.55,177800.0,21.5266,21.5423,21.5188,21.5423,177800.0
2014-02-12 11:55:00,27.55,27.55,27.54,27.55,190800.0,21.5423,21.5423,21.5344,21.5423,190800.0
2014-02-12 12:00:00,27.55,27.58,27.55,27.57,246800.0,21.5423,21.5657,21.5423,21.5579,246800.0
2014-02-12 12:05:00,27.57,27.61,27.57,27.61,155600.0,21.5579,21.5892,21.5579,21.5892,155600.0
2014-02-12 12:10:00,27.6,27.61,27.58,27.59,68600.0,21.5814,21.5892,21.5657,21.5735,68600.0
2014-02-12 12:15:00,27.59,27.6,27.57,27.58,91600.0,21.5735,21.5814,21.5579,21.5657,91600.0
2014-02-12 12:20:00,27.57,27.59,27.57,27.58,210200.0,21.5579,21.5735,21.5579,21.5657,210200.0
2014-02-12 12:25:00,27.58,27.59,27.57,27.58,188800.0,21.5657,21.5735,21.5579,21.5657,188800.0
2014-02-12 12:30:00,27.58,27.58,27.57,27.58,137000.0,21.5657,21.5657,21.5579,21.5657,137000.0
2014-02-12 12:35:00,27.58,27.59,27.57,27.58,124800.0,21.5657,21.5735,21.5579,21.5657,124800.0
2014-02-12 12:40:00,27.58,27.59,27.57,27.58,165800.0,21.5657,21.5735,21.5579,21.5657,165800.0
2014-02-12 12:45:00,27.58,27.58,27.56,27.56,295400.0,21.5657,21.5657,21.5501,21.5501,295400.0
2014-02-12 12:50:00,27.57,27.6,27.56,27.6,133000.0,21.5579,21.5814,21.5501,21.5814,133000.0
2014-02-12 12:55:00,27.6,27.61,27.57,27.57,174000.0,21.5814,21.5892,21.5579,21.5579,174000.0
2014-02-12 13:00:00,27.57,27.58,27.57,27.58,185800.0,21.5579,21.5657,21.5579,21.5657,185800.0
2014-02-12 13:05:00,27.57,27.59,27.57,27.57,81600.0,21.5579,21.5735,21.5579,21.5579,81600.0
2014-02-12 13:10:00,27.57,27.58,27.57,27.58,54600.0,21.5579,21.5657,21.5579,21.5657,54600.0
2014-02-12 13:15:00,27.57,27.58,27.57,27.57,626800.0,21.5579,21.5657,21.5579,21.5579,626800.0
2014-02-12 13:20:00,27.57,27.63,27.57,27.62,221800.0,21.5579,21.6048,21.5579,21.597,221800.0
2014-02-12 13:25:00,27.62,27.63,27.6,27.6,83200.0,21.597,21.6048,21.5814,21.5814,83200.0
2014-02-12 13:30:00,27.61,27.63,27.6,27.63,104200.0,21.5892,21.6048,21.5814,21.6048,104200.0
2014-02-12 13:35:00,27.63,27.64,27.61,27.63,85800.0,21.6048,21.6126,21.5892,21.6048,85800.0
2014-02-12 13:40:00,27.62,27.64,27.61,27.63,175600.0,21.597,21.6126,21.5892,21.6048,175600.0
2014-02-12 13:45:00,27.61,27.63,27.61,27.62,133600.0,21.5892,21.6048,21.5892,21.597,133600.0
2014-02-12 13:50:00,27.63,27.63,27.6,27.6,154600.0,21.6048,21.6048,21.5814,21.5814,154600.0
2014-02-12 13:55:00,27.6,27.61,27.6,27.61,77200.0,21.5814,21.5892,21.5814,21.5892,77200.0
2014-02-12 14:00:00,27.61,27.63,27.6,27.63,109200.0,21.5892,21.6048,21.5814,21.6048,109200.0
2014-02-12 14:05:00,27.63,27.63,27.61,27.62,104600.0,21.6048,21.6048,21.5892,21.597,104600.0
2014-02-12 14:10:00,27.61,27.63,27.6,27.6,49800.0,21.5892,21.6048,21.5814,21.5814,49800.0
2014-02-12 14:15:00,27.61,27.61,27.59,27.6,160200.0,21.5892,21.5892,21.5735,21.5814,160200.0
2014-02-12 14:20:00,27.59,27.61,27.59,27.61,195000.0,21.5735,21.5892,21.5735,21.5892,195000.0
2014-02-12 14:25:00,27.61,27.61,27.59,27.6,173200.0,21.5892,21.5892,21.5735,21.5814,173200.0
2014-02-12 14:30:00,27.6,27.6,27.58,27.6,92400.0,21.5814,21.5814,21.5657,21.5814,92400.0
2014-02-12 14:35:00,27.59,27.6,27.57,27.57,62400.0,21.5735,21.5814,21.5579,21.5579,62400.0
2014-02-12 14:40:00,27.57,27.58,27.57,27.58,74600.0,21.5579,21.5657,21.5579,21.5657,74600.0
2014-02-12 14:45:00,27.58,27.58,27.57,27.58,83000.0,21.5657,21.5657,21.5579,21.5657,83000.0
2014-02-12 14:50:00,27.58,27.58,27.57,27.57,123400.0,21.5657,21.5657,21.5579,21.5579,123400.0
2014-02-12 14:55:00,27.58,27.59,27.57,27.59,164200.0,21.5657,21.5735,21.5579,21.5735,164200.0
2014-02-12 15:00:00,27.59,27.6,27.58,27.6,90400.0,21.5735,21.5814,21.5657,21.5814,90400.0
2014-02-12 15:05:00,27.6,27.61,27.58,27.6,128200.0,21.5814,21.5892,21.5657,21.5814,128200.0
2014-02-12 15:10:00,27.6,27.6,27.57,27.58,152200.0,21.5814,21.5814,21.5579,21.5657,152200.0
2014-02-12 15:15:00,27.58,27.61,27.58,27.6,90000.0,21.5657,21.5892,21.5657,21.5814,90000.0
2014-02-12 15:20:00,27.61,27.61,27.58,27.59,85400.0,21.5892,21.5892,21.5657,21.5735,85400.0
2014-02-12 15:25:00,27.59,27.6,27.58,27.59,161600.0,21.5735,21.5814,21.5657,21.5735,161600.0
2014-02-12 15:30:00,27.59,27.61,27.59,27.6,87800.0,21.5735,21.5892,21.5735,21.5814,87800.0
2014-02-12 15:35:00,27.6,27.6,27.57,27.59,255400.0,21.5814,21.5814,21.5579,21.5735,255400.0
2014-02-12 15:40:00,27.58,27.61,27.58,27.61,219200.0,21.5657,21.5892,21.5657,21.5892,219200.0
2014-02-12 15:45:00,27.61,27.62,27.6,27.61,184800.0,21.5892,21.597,21.5814,21.5892,184800.0
2014-02-12 15:50:00,27.61,27.61,27.6,27.61,388200.0,21.5892,21.5892,21.5814,21.5892,388200.0
2014-02-12 15:55:00,27.61,27.63,27.61,27.62,861200.0,21.5892,21.6048,21.5892,21.597,861200.0
2014-02-13 09:30:00,26.78,27.02,26.75,27.01,5924400.0,20.9402,21.1278,20.9167,21.12,5924400.0
2014-02-13 09:35:00,27.0,27.15,26.97,27.03,5942400.0,21.1122,21.2295,21.0887,21.1356,5942400.0
2014-02-13 09:40:00,27.04,27.05,26.68,26.78,4297600.0,21.1435,21.1513,20.862,20.9402,4297600.0
2014-02-13 09:45:00,26.77,26.82,26.55,26.59,4684800.0,20.9323,20.9714,20.7603,20.7916,4684800.0
2014-02-13 09:50:00,26.59,26.74,26.53,26.74,3992200.0,20.7916,20.9089,20.7447,20.9089,3992200.0
2014-02-13 09:55:00,26.74,26.82,26.7,26.7,3211400.0,20.9089,20.9714,20.8776,20.8776,3211400.0
2014-02-13 10:00:00,26.7,26.77,26.68,26.74,2824000.0,20.8776,20.9323,20.862,20.9089,2824000.0
2014-02-13 10:05:00,26.74,26.75,26.64,26.66,2134200.0,20.9089,20.9167,20.8307,20.8463,2134200.0
2014-02-13 10:10:00,26.65,26.66,26.58,26.61,3177600.0,20.8385,20.8463,20.7838,20.8072,3177600.0
2014-02-13 10:15:00,26.61,26.75,26.6,26.73,3005800.0,20.8072,20.9167,20.7994,20.9011,3005800.0
2014-02-13 10:20:00,26.73,26.75,26.61,26.61,2462800.0,20.9011,20.9167,20.8072,20.8072,2462800.0
2014-02-13 10:25:00,26.61,26.61,26.52,26.57,2988800.0,20.8072,20.8072,20.7369,20.776,2988800.0
2014-02-13 10:30:00,26.57,26.61,26.53,26.6,1579600.0,20.776,20.8072,20.7447,20.7994,1579600.0
2014-02-13 10:35:00,26.6,26.66,26.59,26.62,2065400.0,20.7994,20.8463,20.7916,20.8151,2065400.0
2014-02-13 10:40:00,26.62,26.68,26.6,26.67,2088400.0,20.8151,20.862,20.7994,20.8542,2088400.0
2014-02-13 10:45:00,26.67,26.7,26.65,26.7,2113600.0,20.8542,20.8776,20.8385,20.8776,2113600.0
2014-02-13 10:50:00,26.7,26.86,26.67,26.79,6682800.0,20.8776,21.0027,20.8542,20.948,6682800.0
2014-02-13 10:55:00,26.79,26.83,26.75,26.77,1632400.0,20.948,20.9793,20.9167,20.9323,1632400.0
2014-02-13 11:00:00,26.76,26.81,26.76,26.78,1597200.0,20.9245,20.9636,20.9245,20.9402,1597200.0
2014-02-13 11:05:00,26.78,26.83,26.77,26.82,2128000.0,20.9402,20.9793,20.9323,20.9714,2128000.0
2014-02-13 11:10:00,26.82,26.82,26.71,26.74,2203200.0,20.9714,20.9714,20.8854,20.9089,2203200.0
2014-02-13 11:15:00,26.74,26.75,26.7,26.72,1567200.0,20.9089,20.9167,20.8776,20.8933,1567200.0
2014-02-13 11:20:00,26.72,26.74,26.68,26.7,2031400.0,20.8933,20.9089,20.862,20.8776,2031400.0
2014-02-13 11:25:00,26.7,26.71,26.62,26.62,887200.0,20.8776,20.8854,20.8151,20.8151,887200.0
2014-02-13 11:30:00,26.63,26.63,26.55,26.58,1135200.0,20.8229,20.8229,20.7603,20.7838,1135200.0
2014-02-13 11:35:00,26.58,26.59,26.47,26.54,1723400.0,20.7838,20.7916,20.6978,20.7525,1723400.0
2014-02-13 11:40:00,26.53,26.56,26.52,26.53,706200.0,20.7447,20.7681,20.7369,20.7447,706200.0
2014-02-13 11:45:00,26.53,26.54,26.5,26.52,1129600.0,20.7447,20.7525,20.7212,20.7369,1129600.0
2014-02-13 11:50:00,26.53,26.59,26.5,26.58,1868200.0,20.7447,20.7916,20.7212,20.7838,1868200.0
2014-02-13 11:55:00,26.59,26.59,26.56,26.58,1287600.0,20.7916,20.7916,20.7681,20.7838,1287600.0
2014-02-13 12:00:00,26.58,26.61,26.56,26.58,843400.0,20.7838,20.8072,20.7681,20.7838,843400.0
2014-02-13 12:05:00,26.58,26.6,26.55,26.59,1042400.0,20.7838,20.7994,20.7603,20.7916,1042400.0
2014-02-13 12:10:00,26.59,26.63,26.59,26.61,885000.0,20.7916,20.8229,20.7916,20.8072,885000.0
2014-02-13 12:15:00,26.61,26.61,26.56,26.59,556800.0,20.8072,20.8072,20.7681,20.7916,556800.0
2014-02-13 12:20:00,26.59,26.6,26.55,26.55,505600.0,20.7916,20.7994,20.7603,20.7603,505600.0
2014-02-13 12:25:00,26.55,26.56,26.54,26.56,502000.0,20.7603,20.7681,20.7525,20.7681,502000.0
2014-02-13 12:30:00,26.56,26.61,26.56,26.59,819800.0,20.7681,20.8072,20.7681,20.7916,819800.0
2014-02-13 12:35:00,26.59,26.61,26.58,26.58,660600.0,20.7916,20.8072,20.7838,20.7838,660600.0
2014-02-13 12:40:00,26.58,26.59,26.52,26.55,474600.0,20.7838,20.7916,20.7369,20.7603,474600.0
2014-02-13 12:45:00,26.55,26.56,26.53,26.54,666000.0,20.7603,20.7681,20.7447,20.7525,666000.0
2014-02-13 12:50:00,26.54,26.54,26.46,26.47,942600.0,20.7525,20.7525,20.6899,20.6978,942600.0
2014-02-13 12:55:00,26.47,26.5,26.41,26.43,1016400.0,20.6978,20.7212,20.6509,20.6665,1016400.0
2014-02-13 13:00:00,26.43,26.45,26.39,26.43,1243800.0,20.6665,20.6821,20.6352,20.6665,1243800.0
2014-02-13 13:05:00,26.43,26.52,26.43,26.48,1127400.0,20.6665,20.7369,20.6665,20.7056,1127400.0
2014-02-13 13:10:00,26.48,26.53,26.47,26.52,608800.0,20.7056,20.7447,20.6978,20.7369,608800.0
2014-02-13 13:15:00,26.51,26.58,26.51,26.58,1577400.0,20.729,20.7838,20.729,20.7838,1577400.0
2014-02-13 13:20:00,26.58,26.58,26.55,26.56,251200.0,20.7838,20.7838,20.7603,20.7681,251200.0
2014-02-13 13:25:00,26.56,26.56,26.5,26.55,893400.0,20.7681,20.7681,20.7212,20.7603,893400.0
2014-02-13 13:30:00,26.56,26.56,26.53,26.53,535400.0,20.7681,20.7681,20.7447,20.7447,535400.0
2014-02-13 13:35:00,26.53,26.56,26.53,26.56,634200.0,20.7447,20.7681,20.7447,20.7681,634200.0
2014-02-13 13:40:00,26.56,26.56,26.54,26.55,448400.0,20.7681,20.7681,20.7525,20.7603,448400.0
2014-02-13 13:45:00,26.56,26.58,26.55,26.57,566000.0,20.7681,20.7838,20.7603,20.776,566000.0
2014-02-13 13:50:00,26.58,26.58,26.53,26.53,340800.0,20.7838,20.7838,20.7447,20.7447,340800.0
2014-02-13 13:55:00,26.53,26.58,26.53,26.56,926600.0,20.7447,20.7838,20.7447,20.7681,926600.0
2014-02-13 14:00:00,26.56,26.57,26.55,26.56,648600.0,20.7681,20.776,20.7603,20.7681,648600.0
2014-02-13 14:05:00,26.56,26.58,26.55,26.58,882000.0,20.7681,20.7838,20.7603,20.7838,882000.0
2014-02-13 14:10:00,26.58,26.61,26.53,26.6,976000.0,20.7838,20.8072,20.7447,20.7994,976000.0
2014-02-13 14:15:00,26.6,26.66,26.6,26.65,1536600.0,20.7994,20.8463,20.7994,20.8385,1536600.0
2014-02-13 14:20:00,26.65,26.66,26.63,26.65,1028200.0,20.8385,20.8463,20.8229,20.8385,1028200.0
2014-02-13 14:25:00,26.65,26.65,26.63,26.64,1686000.0,20.8385,20.8385,20.8229,20.8307,1686000.0
2014-02-13 14:30:00,26.64,26.64,26.62,26.64,1587800.0,20.8307,20.8307,20.8151,20.8307,1587800.0
2014-02-13 14:35:00,26.64,26.64,26.55,26.56,690200.0,20.8307,20.8307,20.7603,20.7681,690200.0
2014-02-13 14:40:00,26.56,26.6,26.55,26.6,358200.0,20.7681,20.7994,20.7603,20.7994,358200.0
2014-02-13 14:45:00,26.6,26.6,26.56,26.57,645800.0,20.7994,20.7994,20.7681,20.776,645800.0
2014-02-13 14:50:00,26.57,26.63,26.56,26.61,1120600.0,20.776,20.8229,20.7681,20.8072,1120600.0
2014-02-13 14:55:00,26.61,26.61,26.59,26.6,448000.0,20.8072,20.8072,20.7916,20.7994,448000.0
2014-02-13 15:00:00,26.6,26.6,26.56,26.58,555600.0,20.7994,20.7994,20.7681,20.7838,555600.0
2014-02-13 15:05:00,26.58,26.59,26.57,26.57,1078400.0,20.7838,20.7916,20.776,20.776,1078400.0
2014-02-13 15:10:00,26.57,26.57,26.52,26.52,1262000.0,20.776,20.776,20.7369,20.7369,1262000.0
2014-02-13 15:15:00,26.53,26.53,26.49,26.5,1795400.0,20.7447,20.7447,20.7134,20.7212,1795400.0
2014-02-13 15:20:00,26.5,26.53,26.49,26.5,920200.0,20.7212,20.7447,20.7134,20.7212,920200.0
2014-02-13 15:25:00,26.5,26.52,26.48,26.49,1308200.0,20.7212,20.7369,20.7056,20.7134,1308200.0
2014-02-13 15:30:00,26.5,26.52,26.48,26.5,2780600.0,20.7212,20.7369,20.7056,20.7212,2780600.0
2014-02-13 15:35:00,26.5,26.55,26.5,26.52,758400.0,20.7212,20.7603,20.7212,20.7369,758400.0
2014-02-13 15:40:00,26.52,26.52,26.5,26.5,866000.0,20.7369,20.7369,20.7212,20.7212,866000.0
2014-02-13 15:45:00,26.5,26.5,26.47,26.49,1228600.0,20.7212,20.7212,20.6978,20.7134,1228600.0
2014-02-13 15:50:00,26.49,26.55,26.49,26.52,2275400.0,20.7134,20.7603,20.7134,20.7369,2275400.0
2014-02-13 15:55:00,26.52,26.54,26.48,26.48,3540400.0,20.7369,20.7525,20.7056,20.7056,3540400.0
2014-02-14 09:30:00,26.52,26.93,26.5,26.73,4086400.0,20.7369,21.0575,20.7212,20.9011,4086400.0
2014-02-14 09:35:00,26.73,26.85,26.72,26.79,3752200.0,20.9011,20.9949,20.8933,20.948,3752200.0
2014-02-14 09:40:00,26.79,26.81,26.66,26.67,2060200.0,20.948,20.9636,20.8463,20.8542,2060200.0
2014-02-14 09:45:00,26.67,26.75,26.65,26.73,1662800.0,20.8542,20.9167,20.8385,20.9011,1662800.0
2014-02-14 09:50:00,26.73,26.75,26.6,26.61,1233200.0,20.9011,20.9167,20.7994,20.8072,1233200.0
2014-02-14 09:55:00,26.61,26.7,26.6,26.68,813000.0,20.8072,20.8776,20.7994,20.862,813000.0
2014-02-14 10:00:00,26.68,26.72,26.67,26.71,805000.0,20.862,20.8933,20.8542,20.8854,805000.0
2014-02-14 10:05:00,26.71,26.72,26.66,26.68,770600.0,20.8854,20.8933,20.8463,20.862,770600.0
2014-02-14 10:10:00,26.68,26.76,26.68,26.75,1120000.0,20.862,20.9245,20.862,20.9167,1120000.0
2014-02-14 10:15:00,26.75,26.75,26.72,26.75,827000.0,20.9167,20.9167,20.8933,20.9167,827000.0
2014-02-14 10:20:00,26.75,26.78,26.74,26.77,1323400.0,20.9167,20.9402,20.9089,20.9323,1323400.0
2014-02-14 10:25:00,26.77,26.78,26.75,26.75,872400.0,20.9323,20.9402,20.9167,20.9167,872400.0
2014-02-14 10:30:00,26.75,26.76,26.74,26.75,797600.0,20.9167,20.9245,20.9089,20.9167,797600.0
2014-02-14 10:35:00,26.75,26.75,26.73,26.75,682600.0,20.9167,20.9167,20.9011,20.9167,682600.0
2014-02-14 10:40:00,26.75,26.75,26.65,26.69,907400.0,20.9167,20.9167,20.8385,20.8698,907400.0
2014-02-14 10:45:00,26.69,26.74,26.69,26.74,575000.0,20.8698,20.9089,20.8698,20.9089,575000.0
2014-02-14 10:50:00,26.74,26.75,26.72,26.73,611400.0,20.9089,20.9167,20.8933,20.9011,611400.0
2014-02-14 10:55:00,26.73,26.74,26.7,26.72,483800.0,20.9011,20.9089,20.8776,20.8933,483800.0
2014-02-14 11:00:00,26.72,26.72,26.7,26.72,522200.0,20.8933,20.8933,20.8776,20.8933,522200.0
2014-02-14 11:05:00,26.72,26.73,26.72,26.72,367200.0,20.8933,20.9011,20.8933,20.8933,367200.0
2014-02-14 11:10:00,26.72,26.72,26.7,26.72,478600.0,20.8933,20.8933,20.8776,20.8933,478600.0
2014-02-14 11:15:00,26.72,26.74,26.71,26.73,1254800.0,20.8933,20.9089,20.8854,20.9011,1254800.0
2014-02-14 11:20:00,26.73,26.74,26.73,26.74,444800.0,20.9011,20.9089,20.9011,20.9089,444800.0
2014-02-14 11:25:00,26.74,26.77,26.73,26.76,916800.0,20.9089,20.9323,20.9011,20.9245,916800.0
2014-02-14 11:30:00,26.76,26.81,26.76,26.81,1242800.0,20.9245,20.9636,20.9245,20.9636,1242800.0
2014-02-14 11:35:00,26.8,26.81,26.78,26.79,1220400.0,20.9558,20.9636,20.9402,20.948,1220400.0
2014-02-14 11:40:00,26.8,26.83,26.79,26.83,1077200.0,20.9558,20.9793,20.948,20.9793,1077200.0
2014-02-14 11:45:00,26.83,26.86,26.81,26.83,939400.0,20.9793,21.0027,20.9636,20.9793,939400.0
2014-02-14 11:50:00,26.82,26.83,26.8,26.82,783200.0,20.9714,20.9793,20.9558,20.9714,783200.0
2014-02-14 11:55:00,26.81,26.86,26.81,26.84,707000.0,20.9636,21.0027,20.9636,20.9871,707000.0
2014-02-14 12:00:00,26.84,26.85,26.82,26.84,338200.0,20.9871,20.9949,20.9714,20.9871,338200.0
2014-02-14 12:05:00,26.83,26.85,26.79,26.79,333600.0,20.9793,20.9949,20.948,20.948,333600.0
2014-02-14 12:10:00,26.78,26.81,26.77,26.78,972600.0,20.9402,20.9636,20.9323,20.9402,972600.0
2014-02-14 12:15:00,26.78,26.85,26.78,26.84,545400.0,20.9402,20.9949,20.9402,20.9871,545400.0
2014-02-14 12:20:00,26.84,26.85,26.81,26.83,683200.0,20.9871,20.9949,20.9636,20.9793,683200.0
2014-02-14 12:25:00,26.83,26.88,26.83,26.86,470800.0,20.9793,21.0184,20.9793,21.0027,470800.0
2014-02-14 12:30:00,26.86,26.87,26.85,26.86,430800.0,21.0027,21.0105,20.9949,21.0027,430800.0
2014-02-14 12:35:00,26.86,26.88,26.85,26.86,389600.0,21.0027,21.0184,20.9949,21.0027,389600.0
2014-02-14 12:40:00,26.86,26.88,26.86,26.86,425800.0,21.0027,21.0184,21.0027,21.0027,425800.0
2014-02-14 12:45:00,26.86,26.88,26.86,26.88,586200.0,21.0027,21.0184,21.0027,21.0184,586200.0
2014-02-14 12:50:00,26.87,26.9,26.87,26.88,369200.0,21.0105,21.034,21.0105,21.0184,369200.0
2014-02-14 12:55:00,26.88,26.91,26.88,26.91,328400.0,21.0184,21.0418,21.0184,21.0418,328400.0
2014-02-14 13:00:00,26.9,26.9,26.86,26.86,400600.0,21.034,21.034,21.0027,21.0027,400600.0
2014-02-14 13:05:00,26.86,26.86,26.8,26.81,565000.0,21.0027,21.0027,20.9558,20.9636,565000.0
2014-02-14 13:10:00,26.81,26.83,26.79,26.8,418800.0,20.9636,20.9793,20.948,20.9558,418800.0
2014-02-14 13:15:00,26.8,26.81,26.77,26.8,502800.0,20.9558,20.9636,20.9323,20.9558,502800.0
2014-02-14 13:20:00,26.8,26.82,26.8,26.81,781800.0,20.9558,20.9714,20.9558,20.9636,781800.0
2014-02-14 13:25:00,26.8,26.85,26.8,26.83,454400.0,20.9558,20.9949,20.9558,20.9793,454400.0
2014-02-14 13:30:00,26.84,26.85,26.82,26.83,473600.0,20.9871,20.9949,20.9714,20.9793,473600.0
2014-02-14 13:35:00,26.83,26.83,26.82,26.83,598000.0,20.9793,20.9793,20.9714,20.9793,598000.0
2014-02-14 13:40:00,26.82,26.84,26.82,26.83,389000.0,20.9714,20.9871,20.9714,20.9793,389000.0
2014-02-14 13:45:00,26.84,26.86,26.83,26.86,492400.0,20.9871,21.0027,20.9793,21.0027,492400.0
2014-02-14 13:50:00,26.86,26.88,26.86,26.88,359200.0,21.0027,21.0184,21.0027,21.0184,359200.0
2014-02-14 13:55:00,26.88,26.88,26.83,26.83,654800.0,21.0184,21.0184,20.9793,20.9793,654800.0
2014-02-14 14:00:00,26.84,26.85,26.83,26.85,463200.0,20.9871,20.9949,20.9793,20.9949,463200.0
2014-02-14 14:05:00,26.85,26.86,26.85,26.86,396600.0,20.9949,21.0027,20.9949,21.0027,396600.0
2014-02-14 14:10:00,26.86,26.86,26.84,26.85,266200.0,21.0027,21.0027,20.9871,20.9949,266200.0
2014-02-14 14:15:00,26.85,26.87,26.84,26.86,339200.0,20.9949,21.0105,20.9871,21.0027,339200.0
2014-02-14 14:20:00,26.87,26.88,26.86,26.88,290000.0,21.0105,21.0184,21.0027,21.0184,290000.0
2014-02-14 14:25:00,26.88,26.88,26.86,26.86,408400.0,21.0184,21.0184,21.0027,21.0027,408400.0
2014-02-14 14:30:00,26.86,26.88,26.86,26.88,392800.0,21.0027,21.0184,21.0027,21.0184,392800.0
2014-02-14 14:35:00,26.88,26.9,26.88,26.89,810200.0,21.0184,21.034,21.0184,21.0262,810200.0
2014-02-14 14:40:00,26.89,26.91,26.88,26.89,873600.0,21.0262,21.0418,21.0184,21.0262,873600.0
2014-02-14 14:45:00,26.89,26.95,26.89,26.95,572600.0,21.0262,21.0731,21.0262,21.0731,572600.0
2014-02-14 14:50:00,26.95,26.97,26.94,26.97,1106600.0,21.0731,21.0887,21.0653,21.0887,1106600.0
2014-02-14 14:55:00,26.97,27.0,26.96,27.0,761800.0,21.0887,21.1122,21.0809,21.1122,761800.0
2014-02-14 15:00:00,27.0,27.05,27.0,27.05,1048400.0,21.1122,21.1513,21.1122,21.1513,1048400.0
2014-02-14 15:05:00,27.05,27.06,27.0,27.01,1649000.0,21.1513,21.1591,21.1122,21.12,1649000.0
2014-02-14 15:10:00,27.01,27.02,26.93,26.95,694600.0,21.12,21.1278,21.0575,21.0731,694600.0
2014-02-14 15:15:00,26.96,26.96,26.91,26.91,518600.0,21.0809,21.0809,21.0418,21.0418,518600.0
2014-02-14 15:20:00,26.91,26.93,26.9,26.92,667200.0,21.0418,21.0575,21.034,21.0496,667200.0
2014-02-14 15:25:00,26.92,26.95,26.92,26.95,496800.0,21.0496,21.0731,21.0496,21.0731,496800.0
2014-02-14 15:30:00,26.95,26.95,26.92,26.94,705400.0,21.0731,21.0731,21.0496,21.0653,705400.0
2014-02-14 15:35:00,26.93,26.96,26.93,26.95,441800.0,21.0575,21.0809,21.0575,21.0731,441800.0
2014-02-14 15:40:00,26.94,26.95,26.89,26.91,848000.0,21.0653,21.0731,21.0262,21.0418,848000.0
2014-02-14 15:45:00,26.91,26.92,26.9,26.9,873600.0,21.0418,21.0496,21.034,21.034,873600.0
2014-02-14 15:50:00,26.9,26.93,26.88,26.88,1632000.0,21.034,21.0575,21.0184,21.0184,1632000.0
2014-02-14 15:55:00,26.88,26.89,26.85,26.85,2051200.0,21.0184,21.0262,20.9949,20.9949,2051200.0
2014-02-18 09:30:00,26.98,26.99,26.77,26.82,1182200.0,21.0966,21.1044,20.9323,20.9714,1182200.0
2014-02-18 09:35:00,26.84,26.86,26.75,26.79,602600.0,20.9871,21.0027,20.9167,20.948,602600.0
2014-02-18 09:40:00,26.79,26.86,26.77,26.85,777400.0,20.948,21.0027,20.9323,20.9949,777400.0
2014-02-18 09:45:00,26.85,26.89,26.79,26.8,410400.0,20.9949,21.0262,20.948,20.9558,410400.0
2014-02-18 09:50:00,26.8,26.84,26.75,26.76,482800.0,20.9558,20.9871,20.9167,20.9245,482800.0
2014-02-18 09:55:00,26.76,26.79,26.69,26.73,548600.0,20.9245,20.948,20.8698,20.9011,548600.0
2014-02-18 10:00:00,26.72,26.73,26.68,26.71,643800.0,20.8933,20.9011,20.862,20.8854,643800.0
2014-02-18 10:05:00,26.71,26.73,26.67,26.68,565800.0,20.8854,20.9011,20.8542,20.862,565800.0
2014-02-18 10:10:00,26.68,26.68,26.6,26.68,830800.0,20.862,20.862,20.7994,20.862,830800.0
2014-02-18 10:15:00,26.67,26.72,26.67,26.71,368200.0,20.8542,20.8933,20.8542,20.8854,368200.0
2014-02-18 10:20:00,26.71,26.79,26.7,26.79,530200.0,20.8854,20.948,20.8776,20.948,530200.0
2014-02-18 10:25:00,26.79,26.82,26.76,26.79,613400.0,20.948,20.9714,20.9245,20.948,613400.0
2014-02-18 10:30:00,26.79,26.81,26.78,26.8,732000.0,20.948,20.9636,20.9402,20.9558,732000.0
2014-02-18 10:35:00,26.8,26.81,26.78,26.79,620600.0,20.9558,20.9636,20.9402,20.948,620600.0
2014-02-18 10:40:00,26.79,26.83,26.79,26.83,592800.0,20.948,20.9793,20.948,20.9793,592800.0
2014-02-18 10:45:00,26.83,26.83,26.8,26.81,278800.0,20.9793,20.9793,20.9558,20.9636,278800.0
2014-02-18 10:50:00,26.81,26.82,26.77,26.81,484800.0,20.9636,20.9714,20.9323,20.9636,484800.0
2014-02-18 10:55:00,26.82,26.86,26.81,26.83,857200.0,20.9714,21.0027,20.9636,20.9793,857200.0
2014-02-18 11:00:00,26.82,26.82,26.79,26.81,587800.0,20.9714,20.9714,20.948,20.9636,587800.0
2014-02-18 11:05:00,26.81,26.84,26.8,26.84,207600.0,20.9636,20.9871,20.9558,20.9871,207600.0
2014-02-18 11:10:00,26.84,26.85,26.79,26.79,207800.0,20.9871,20.9949,20.948,20.948,207800.0
2014-02-18 11:15:00,26.79,26.85,26.79,26.84,384400.0,20.948,20.9949,20.948,20.9871,384400.0
2014-02-18 11:20:00,26.85,26.86,26.82,26.86,292800.0,20.9949,21.0027,20.9714,21.0027,292800.0
2014-02-18 11:25:00,26.86,26.86,26.85,26.85,119000.0,21.0027,21.0027,20.9949,20.9949,119000.0
2014-02-18 11:30:00,26.85,26.85,26.82,26.83,395600.0,20.9949,20.9949,20.9714,20.9793,395600.0
2014-02-18 11:35:00,26.83,26.83,26.81,26.82,223600.0,20.9793,20.9793,20.9636,20.9714,223600.0
2014-02-18 11:40:00,26.81,26.82,26.8,26.81,235600.0,20.9636,20.9714,20.9558,20.9636,235600.0
2014-02-18 11:45:00,26.8,26.81,26.79,26.8,192400.0,20.9558,20.9636,20.948,20.9558,192400.0
2014-02-18 11:50:00,26.8,26.82,26.8,26.82,220200.0,20.9558,20.9714,20.9558,20.9714,220200.0
2014-02-18 11:55:00,26.82,26.83,26.81,26.83,484400.0,20.9714,20.9793,20.9636,20.9793,484400.0
2014-02-18 12:00:00,26.83,26.84,26.82,26.83,378400.0,20.9793,20.9871,20.9714,20.9793,378400.0
2014-02-18 12:05:00,26.82,26.83,26.78,26.78,456600.0,20.9714,20.9793,20.9402,20.9402,456600.0
2014-02-18 12:10:00,26.78,26.8,26.77,26.78,478600.0,20.9402,20.9558,20.9323,20.9402,478600.0
2014-02-18 12:15:00,26.78,26.8,26.71,26.72,694400.0,20.9402,20.9558,20.8854,20.8933,694400.0
2014-02-18 12:20:00,26.72,26.75,26.7,26.74,259200.0,20.8933,20.9167,20.8776,20.9089,259200.0
2014-02-18 12:25:00,26.75,26.76,26.74,26.75,204400.0,20.9167,20.9245,20.9089,20.9167,204400.0
2014-02-18 12:30:00,26.75,26.77,26.75,26.75,364600.0,20.9167,20.9323,20.9167,20.9167,364600.0
2014-02-18 12:35:00,26.75,26.75,26.73,26.75,501600.0,20.9167,20.9167,20.9011,20.9167,501600.0
2014-02-18 12:40:00,26.75,26.75,26.74,26.75,221000.0,20.9167,20.9167,20.9089,20.9167,221000.0
2014-02-18 12:45:00,26.74,26.75,26.73,26.73,317000.0,20.9089,20.9167,20.9011,20.9011,317000.0
2014-02-18 12:50:00,26.74,26.75,26.73,26.73,325400.0,20.9089,20.9167,20.9011,20.9011,325400.0
2014-02-18 12:55:00,26.73,26.75,26.73,26.74,421200.0,20.9011,20.9167,20.9011,20.9089,421200.0
2014-02-18 13:00:00,26.74,26.74,26.7,26.71,331200.0,20.9089,20.9089,20.8776,20.8854,331200.0
2014-02-18 13:05:00,26.7,26.73,26.7,26.73,354400.0,20.8776,20.9011,20.8776,20.9011,354400.0
2014-02-18 13:10:00,26.72,26.74,26.72,26.73,902000.0,20.8933,20.9089,20.8933,20.9011,902000.0
2014-02-18 13:15:00,26.73,26.78,26.73,26.77,716600.0,20.9011,20.9402,20.9011,20.9323,716600.0
2014-02-18 13:20:00,26.77,26.78,26.76,26.77,229800.0,20.9323,20.9402,20.9245,20.9323,229800.0
2014-02-18 13:25:00,26.77,26.78,26.75,26.78,247600.0,20.9323,20.9402,20.9167,20.9402,247600.0
2014-02-18 13:30:00,26.78,26.78,26.76,26.78,239400.0,20.9402,20.9402,20.9245,20.9402,239400.0
2014-02-18 13:35:00,26.78,26.8,26.77,26.78,213000.0,20.9402,20.9558,20.9323,20.9402,213000.0
2014-02-18 13:40:00,26.78,26.79,26.75,26.75,199800.0,20.9402,20.948,20.9167,20.9167,199800.0
2014-02-18 13:45:00,26.75,26.76,26.74,26.75,237200.0,20.9167,20.9245,20.9089,20.9167,237200.0
2014-02-18 13:50:00,26.75,26.75,26.73,26.73,213000.0,20.9167,20.9167,20.9011,20.9011,213000.0
2014-02-18 13:55:00,26.73,26.76,26.73,26.75,253600.0,20.9011,20.9245,20.9011,20.9167,253600.0
2014-02-18 14:00:00,26.75,26.78,26.75,26.77,223400.0,20.9167,20.9402,20.9167,20.9323,223400.0
2014-02-18 14:05:00,26.77,26.78,26.73,26.73,268000.0,20.9323,20.9402,20.9011,20.9011,268000.0
2014-02-18 14:10:00,26.73,26.75,26.73,26.75,229200.0,20.9011,20.9167,20.9011,20.9167,229200.0
2014-02-18 14:15:00,26.75,26.78,26.75,26.77,170400.0,20.9167,20.9402,20.9167,20.9323,170400.0
2014-02-18 14:20:00,26.77,26.78,26.75,26.77,200200.0,20.9323,20.9402,20.9167,20.9323,200200.0
2014-02-18 14:25:00,26.77,26.77,26.75,26.75,227400.0,20.9323,20.9323,20.9167,20.9167,227400.0
2014-02-18 14:30:00,26.75,26.77,26.74,26.75,304800.0,20.9167,20.9323,20.9089,20.9167,304800.0
2014-02-18 14:35:00,26.75,26.76,26.74,26.75,400200.0,20.9167,20.9245,20.9089,20.9167,400200.0
2014-02-18 14:40:00,26.75,26.77,26.74,26.76,715200.0,20.9167,20.9323,20.9089,20.9245,715200.0
2014-02-18 14:45:00,26.76,26.77,26.75,26.77,368000.0,20.9245,20.9323,20.9167,20.9323,368000.0
2014-02-18 14:50:00,26.77,26.77,26.75,26.75,296200.0,20.9323,20.9323,20.9167,20.9167,296200.0
2014-02-18 14:55:00,26.75,26.79,26.75,26.77,187600.0,20.9167,20.948,20.9167,20.9323,187600.0
2014-02-18 15:00:00,26.77,26.78,26.75,26.78,307200.0,20.9323,20.9402,20.9167,20.9402,307200.0
2014-02-18 15:05:00,26.78,26.79,26.75,26.75,176400.0,20.9402,20.948,20.9167,20.9167,176400.0
2014-02-18 15:10:00,26.76,26.77,26.75,26.77,143000.0,20.9245,20.9323,20.9167,20.9323,143000.0
2014-02-18 15:15:00,26.77,26.78,26.75,26.78,162200.0,20.9323,20.9402,20.9167,20.9402,162200.0
2014-02-18 15:20:00,26.78,26.79,26.77,26.78,252000.0,20.9402,20.948,20.9323,20.9402,252000.0
2014-02-18 15:25:00,26.77,26.79,26.76,26.78,386000.0,20.9323,20.948,20.9245,20.9402,386000.0
2014-02-18 15:30:00,26.78,26.78,26.77,26.77,146200.0,20.9402,20.9402,20.9323,20.9323,146200.0
2014-02-18 15:35:00,26.77,26.78,26.77,26.78,371200.0,20.9323,20.9402,20.9323,20.9402,371200.0
2014-02-18 15:40:00,26.78,26.79,26.77,26.77,279200.0,20.9402,20.948,20.9323,20.9323,279200.0
2014-02-18 15:45:00,26.77,26.78,26.75,26.78,412000.0,20.9323,20.9402,20.9167,20.9402,412000.0
2014-02-18 15:50:00,26.78,26.8,26.78,26.79,729800.0,20.9402,20.9558,20.9402,20.948,729800.0
2014-02-18 15:55:00,26.78,26.79,26.75,26.75,1263000.0,20.9402,20.948,20.9167,20.9167,1263000.0
2014-02-19 09:30:00,26.64,26.68,26.56,26.61,838200.0,20.8307,20.862,20.7681,20.8072,838200.0
2014-02-19 09:35:00,26.61,26.61,26.56,26.61,496200.0,20.8072,20.8072,20.7681,20.8072,496200.0
2014-02-19 09:40:00,26.61,26.64,26.53,26.53,497800.0,20.8072,20.8307,20.7447,20.7447,497800.0
2014-02-19 09:45:00,26.53,26.54,26.45,26.46,676400.0,20.7447,20.7525,20.6821,20.6899,676400.0
2014-02-19 09:50:00,26.46,26.48,26.41,26.43,1394600.0,20.6899,20.7056,20.6509,20.6665,1394600.0
2014-02-19 09:55:00,26.44,26.58,26.43,26.58,1051400.0,20.6743,20.7838,20.6665,20.7838,1051400.0
2014-02-19 10:00:00,26.58,26.58,26.52,26.57,610400.0,20.7838,20.7838,20.7369,20.776,610400.0
2014-02-19 10:05:00,26.57,26.57,26.55,26.55,384000.0,20.776,20.776,20.7603,20.7603,384000.0
2014-02-19 10:10:00,26.55,26.57,26.55,26.56,418600.0,20.7603,20.776,20.7603,20.7681,418600.0
2014-02-19 10:15:00,26.56,26.59,26.53,26.54,1140200.0,20.7681,20.7916,20.7447,20.7525,1140200.0
2014-02-19 10:20:00,26.53,26.54,26.49,26.5,770000.0,20.7447,20.7525,20.7134,20.7212,770000.0
2014-02-19 10:25:00,26.5,26.51,26.45,26.46,530000.0,20.7212,20.729,20.6821,20.6899,530000.0
2014-02-19 10:30:00,26.46,26.48,26.45,26.45,715000.0,20.6899,20.7056,20.6821,20.6821,715000.0
2014-02-19 10:35:00,26.46,26.46,26.38,26.39,757600.0,20.6899,20.6899,20.6274,20.6352,757600.0
2014-02-19 10:40:00,26.39,26.4,26.36,26.38,682600.0,20.6352,20.643,20.6118,20.6274,682600.0
2014-02-19 10:45:00,26.38,26.41,26.38,26.4,541000.0,20.6274,20.6509,20.6274,20.643,541000.0
2014-02-19 10:50:00,26.41,26.43,26.4,26.41,484000.0,20.6509,20.6665,20.643,20.6509,484000.0
2014-02-19 10:55:00,26.4,26.43,26.4,26.41,500800.0,20.643,20.6665,20.643,20.6509,500800.0
2014-02-19 11:00:00,26.42,26.46,26.42,26.45,575800.0,20.6587,20.6899,20.6587,20.6821,575800.0
2014-02-19 11:05:00,26.45,26.47,26.45,26.46,414600.0,20.6821,20.6978,20.6821,20.6899,414600.0
2014-02-19 11:10:00,26.46,26.46,26.4,26.4,817800.0,20.6899,20.6899,20.643,20.643,817800.0
2014-02-19 11:15:00,26.4,26.4,26.32,26.32,590200.0,20.643,20.643,20.5805,20.5805,590200.0
2014-02-19 11:20:00,26.32,26.34,26.27,26.29,670600.0,20.5805,20.5961,20.5414,20.557,670600.0
2014-02-19 11:25:00,26.29,26.32,26.29,26.3,1027200.0,20.557,20.5805,20.557,20.5648,1027200.0
2014-02-19 11:30:00,26.3,26.3,26.25,26.27,591400.0,20.5648,20.5648,20.5257,20.5414,591400.0
2014-02-19 11:35:00,26.27,26.27,26.17,26.18,929800.0,20.5414,20.5414,20.4632,20.471,929800.0
2014-02-19 11:40:00,26.18,26.2,26.16,26.19,725600.0,20.471,20.4866,20.4554,20.4788,725600.0
2014-02-19 11:45:00,26.19,26.28,26.19,26.28,937600.0,20.4788,20.5492,20.4788,20.5492,937600.0
2014-02-19 11:50:00,26.28,26.33,26.27,26.28,505400.0,20.5492,20.5883,20.5414,20.5492,505400.0
2014-02-19 11:55:00,26.28,26.29,26.24,26.24,772800.0,20.5492,20.557,20.5179,20.5179,772800.0
2014-02-19 12:00:00,26.24,26.28,26.22,26.27,1153800.0,20.5179,20.5492,20.5023,20.5414,1153800.0
2014-02-19 12:05:00,26.27,26.29,26.27,26.27,462200.0,20.5414,20.557,20.5414,20.5414,462200.0
2014-02-19 12:10:00,26.27,26.27,26.22,26.24,309600.0,20.5414,20.5414,20.5023,20.5179,309600.0
2014-02-19 12:15:00,26.25,26.25,26.22,26.24,491600.0,20.5257,20.5257,20.5023,20.5179,491600.0
2014-02-19 12:20:00,26.24,26.24,26.18,26.19,412400.0,20.5179,20.5179,20.471,20.4788,412400.0
2014-02-19 12:25:00,26.18,26.21,26.18,26.2,453600.0,20.471,20.4945,20.471,20.4866,453600.0
2014-02-19 12:30:00,26.2,26.21,26.2,26.21,243600.0,20.4866,20.4945,20.4866,20.4945,243600.0
2014-02-19 12:35:00,26.21,26.21,26.19,26.21,284000.0,20.4945,20.4945,20.4788,20.4945,284000.0
2014-02-19 12:40:00,26.21,26.23,26.18,26.19,494600.0,20.4945,20.5101,20.471,20.4788,494600.0
2014-02-19 12:45:00,26.18,26.2,26.16,26.17,350200.0,20.471,20.4866,20.4554,20.4632,350200.0
2014-02-19 12:50:00,26.17,26.18,26.17,26.18,376200.0,20.4632,20.471,20.4632,20.471,376200.0
2014-02-19 12:55:00,26.18,26.2,26.18,26.2,1083200.0,20.471,20.4866,20.471,20.4866,1083200.0
2014-02-19 13:00:00,26.2,26.2,26.2,26.2,598400.0,20.4866,20.4866,20.4866,20.4866,598400.0
2014-02-19 13:05:00,26.2,26.2,26.16,26.16,550200.0,20.4866,20.4866,20.4554,20.4554,550200.0
2014-02-19 13:10:00,26.16,26.17,26.14,26.14,496200.0,20.4554,20.4632,20.4397,20.4397,496200.0
2014-02-19 13:15:00,26.14,26.15,26.1,26.1,687800.0,20.4397,20.4475,20.4085,20.4085,687800.0
2014-02-19 13:20:00,26.1,26.1,26.06,26.08,869000.0,20.4085,20.4085,20.3772,20.3928,869000.0
2014-02-19 13:25:00,26.08,26.08,26.04,26.04,557200.0,20.3928,20.3928,20.3615,20.3615,557200.0
2014-02-19 13:30:00,26.05,26.05,25.89,25.9,2203400.0,20.3694,20.3694,20.2442,20.2521,2203400.0
2014-02-19 13:35:00,25.9,26.01,25.86,26.01,1490200.0,20.2521,20.3381,20.2208,20.3381,1490200.0
2014-02-19 13:40:00,26.0,26.03,25.98,26.03,885400.0,20.3303,20.3537,20.3146,20.3537,885400.0
2014-02-19 13:45:00,26.02,26.06,26.0,26.04,1073200.0,20.3459,20.3772,20.3303,20.3615,1073200.0
2014-02-19 13:50:00,26.04,26.11,26.04,26.08,857400.0,20.3615,20.4163,20.3615,20.3928,857400.0
2014-02-19 13:55:00,26.08,26.08,26.02,26.05,304800.0,20.3928,20.3928,20.3459,20.3694,304800.0
2014-02-19 14:00:00,26.05,26.09,26.0,26.02,620400.0,20.3694,20.4006,20.3303,20.3459,620400.0
2014-02-19 14:05:00,26.02,26.06,26.01,26.02,924800.0,20.3459,20.3772,20.3381,20.3459,924800.0
2014-02-19 14:10:00,26.02,26.03,25.97,25.99,1192400.0,20.3459,20.3537,20.3068,20.3224,1192400.0
2014-02-19 14:15:00,25.98,26.08,25.97,26.08,1460600.0,20.3146,20.3928,20.3068,20.3928,1460600.0
2014-02-19 14:20:00,26.08,26.08,26.01,26.05,852800.0,20.3928,20.3928,20.3381,20.3694,852800.0
2014-02-19 14:25:00,26.04,26.05,26.04,26.04,642200.0,20.3615,20.3694,20.3615,20.3615,642200.0
2014-02-19 14:30:00,26.04,26.04,26.02,26.03,375000.0,20.3615,20.3615,20.3459,20.3537,375000.0
2014-02-19 14:35:00,26.03,26.04,25.99,26.0,690400.0,20.3537,20.3615,20.3224,20.3303,690400.0
2014-02-19 14:40:00,26.0,26.01,25.93,25.94,766600.0,20.3303,20.3381,20.2755,20.2833,766600.0
2014-02-19 14:45:00,25.93,25.95,25.92,25.93,761600.0,20.2755,20.2912,20.2677,20.2755,761600.0
2014-02-19 14:50:00,25.93,25.95,25.92,25.93,930200.0,20.2755,20.2912,20.2677,20.2755,930200.0
2014-02-19 14:55:00,25.93,25.95,25.89,25.89,1011600.0,20.2755,20.2912,20.2442,20.2442,1011600.0
2014-02-19 15:00:00,25.89,25.89,25.78,25.81,1299000.0,20.2442,20.2442,20.1582,20.1817,1299000.0
2014-02-19 15:05:00,25.81,25.82,25.77,25.79,1838200.0,20.1817,20.1895,20.1504,20.1661,1838200.0
2014-02-19 15:10:00,25.8,25.81,25.74,25.75,1896200.0,20.1739,20.1817,20.127,20.1348,1896200.0
2014-02-19 15:15:00,25.75,25.78,25.73,25.75,1035800.0,20.1348,20.1582,20.1191,20.1348,1035800.0
2014-02-19 15:20:00,25.75,25.78,25.75,25.75,959200.0,20.1348,20.1582,20.1348,20.1348,959200.0
2014-02-19 15:25:00,25.75,25.75,25.7,25.72,1483000.0,20.1348,20.1348,20.0957,20.1113,1483000.0
2014-02-19 15:30:00,25.72,25.72,25.67,25.68,1183800.0,20.1113,20.1113,20.0722,20.08,1183800.0
2014-02-19 15:35:00,25.68,25.7,25.67,25.69,1391800.0,20.08,20.0957,20.0722,20.0879,1391800.0
2014-02-19 15:40:00,25.69,25.73,25.67,25.68,2563000.0,20.0879,20.1191,20.0722,20.08,2563000.0
2014-02-19 15:45:00,25.68,25.68,25.63,25.64,2899000.0,20.08,20.08,20.0409,20.0488,2899000.0
2014-02-19 15:50:00,25.64,25.72,25.61,25.7,3191600.0,20.0488,20.1113,20.0253,20.0957,3191600.0
2014-02-19 15:55:00,25.71,25.82,25.7,25.8,4476200.0,20.1035,20.1895,20.0957,20.1739,4476200.0
2014-02-20 09:30:00,25.91,25.92,25.68,25.7,1374200.0,20.2599,20.2677,20.08,20.0957,1374200.0
2014-02-20 09:35:00,25.7,25.81,25.69,25.75,1193400.0,20.0957,20.1817,20.0879,20.1348,1193400.0
2014-02-20 09:40:00,25.75,25.81,25.67,25.77,1890000.0,20.1348,20.1817,20.0722,20.1504,1890000.0
2014-02-20 09:45:00,25.76,25.79,25.71,25.75,1390600.0,20.1426,20.1661,20.1035,20.1348,1390600.0
2014-02-20 09:50:00,25.75,25.77,25.68,25.68,1188800.0,20.1348,20.1504,20.08,20.08,1188800.0
2014-02-20 09:55:00,25.69,25.75,25.68,25.74,927000.0,20.0879,20.1348,20.08,20.127,927000.0
2014-02-20 10:00:00,25.74,25.75,25.69,25.73,1701400.0,20.127,20.1348,20.0879,20.1191,1701400.0
2014-02-20 10:05:00,25.72,25.77,25.67,25.7,1026000.0,20.1113,20.1504,20.0722,20.0957,1026000.0
2014-02-20 10:10:00,25.7,25.75,25.68,25.73,812400.0,20.0957,20.1348,20.08,20.1191,812400.0
2014-02-20 10:15:00,25.73,25.75,25.71,25.75,619800.0,20.1191,20.1348,20.1035,20.1348,619800.0
2014-02-20 10:20:00,25.75,25.81,25.75,25.79,780400.0,20.1348,20.1817,20.1348,20.1661,780400.0
2014-02-20 10:25:00,25.79,25.83,25.78,25.8,541200.0,20.1661,20.1973,20.1582,20.1739,541200.0
2014-02-20 10:30:00,25.8,25.86,25.79,25.8,1148400.0,20.1739,20.2208,20.1661,20.1739,1148400.0
2014-02-20 10:35:00,25.8,25.87,25.77,25.86,527800.0,20.1739,20.2286,20.1504,20.2208,527800.0
2014-02-20 10:40:00,25.86,25.86,25.84,25.85,714200.0,20.2208,20.2208,20.2051,20.213,714200.0
2014-02-20 10:45:00,25.85,25.88,25.84,25.88,313400.0,20.213,20.2364,20.2051,20.2364,313400.0
2014-02-20 10:50:00,25.88,25.9,25.86,25.9,432800.0,20.2364,20.2521,20.2208,20.2521,432800.0
2014-02-20 10:55:00,25.89,25.92,25.87,25.88,421600.0,20.2442,20.2677,20.2286,20.2364,421600.0
2014-02-20 11:00:00,25.88,25.9,25.87,25.9,411400.0,20.2364,20.2521,20.2286,20.2521,411400.0
2014-02-20 11:05:00,25.9,25.92,25.89,25.92,285200.0,20.2521,20.2677,20.2442,20.2677,285200.0
2014-02-20 11:10:00,25.92,25.92,25.9,25.9,420400.0,20.2677,20.2677,20.2521,20.2521,420400.0
2014-02-20 11:15:00,25.9,25.9,25.87,25.88,363800.0,20.2521,20.2521,20.2286,20.2364,363800.0
2014-02-20 11:20:00,25.88,25.9,25.88,25.9,182400.0,20.2364,20.2521,20.2364,20.2521,182400.0
2014-02-20 11:25:00,25.9,25.9,25.89,25.9,296600.0,20.2521,20.2521,20.2442,20.2521,296600.0
2014-02-20 11:30:00,25.9,25.92,25.9,25.91,138400.0,20.2521,20.2677,20.2521,20.2599,138400.0
2014-02-20 11:35:00,25.92,25.97,25.92,25.93,297000.0,20.2677,20.3068,20.2677,20.2755,297000.0
2014-02-20 11:40:00,25.93,25.96,25.93,25.94,259000.0,20.2755,20.299,20.2755,20.2833,259000.0
2014-02-20 11:45:00,25.94,25.96,25.91,25.91,1014400.0,20.2833,20.299,20.2599,20.2599,1014400.0
2014-02-20 11:50:00,25.91,25.91,25.89,25.9,843400.0,20.2599,20.2599,20.2442,20.2521,843400.0
2014-02-20 11:55:00,25.9,25.9,25.88,25.89,612000.0,20.2521,20.2521,20.2364,20.2442,612000.0
2014-02-20 12:00:00,25.89,25.89,25.86,25.88,207800.0,20.2442,20.2442,20.2208,20.2364,207800.0
2014-02-20 12:05:00,25.89,25.91,25.88,25.9,508600.0,20.2442,20.2599,20.2364,20.2521,508600.0
2014-02-20 12:10:00,25.9,25.93,25.89,25.93,438200.0,20.2521,20.2755,20.2442,20.2755,438200.0
2014-02-20 12:15:00,25.93,26.0,25.93,25.99,409600.0,20.2755,20.3303,20.2755,20.3224,409600.0
2014-02-20 12:20:00,25.99,26.0,25.96,25.99,391400.0,20.3224,20.3303,20.299,20.3224,391400.0
2014-02-20 12:25:00,26.0,26.03,25.99,26.02,467200.0,20.3303,20.3537,20.3224,20.3459,467200.0
2014-02-20 12:30:00,26.02,26.05,26.01,26.03,438000.0,20.3459,20.3694,20.3381,20.3537,438000.0
2014-02-20 12:35:00,26.03,26.04,26.02,26.03,253800.0,20.3537,20.3615,20.3459,20.3537,253800.0
2014-02-20 12:40:00,26.03,26.07,26.02,26.07,329200.0,20.3537,20.385,20.3459,20.385,329200.0
2014-02-20 12:45:00,26.07,26.07,26.02,26.02,188800.0,20.385,20.385,20.3459,20.3459,188800.0
2014-02-20 12:50:00,26.03,26.06,26.02,26.06,240600.0,20.3537,20.3772,20.3459,20.3772,240600.0
2014-02-20 12:55:00,26.06,26.06,26.04,26.05,318000.0,20.3772,20.3772,20.3615,20.3694,318000.0
2014-02-20 13:00:00,26.05,26.07,26.04,26.04,346400.0,20.3694,20.385,20.3615,20.3615,346400.0
2014-02-20 13:05:00,26.04,26.05,26.02,26.03,197400.0,20.3615,20.3694,20.3459,20.3537,197400.0
2014-02-20 13:10:00,26.03,26.03,26.0,26.0,331800.0,20.3537,20.3537,20.3303,20.3303,331800.0
2014-02-20 13:15:00,26.0,26.01,25.97,25.98,309400.0,20.3303,20.3381,20.3068,20.3146,309400.0
2014-02-20 13:20:00,25.97,26.0,25.97,25.98,265800.0,20.3068,20.3303,20.3068,20.3146,265800.0
2014-02-20 13:25:00,25.98,25.99,25.98,25.99,80200.0,20.3146,20.3224,20.3146,20.3224,80200.0
2014-02-20 13:30:00,25.99,26.03,25.98,26.03,189800.0,20.3224,20.3537,20.3146,20.3537,189800.0
2014-02-20 13:35:00,26.03,26.04,26.03,26.04,247400.0,20.3537,20.3615,20.3537,20.3615,247400.0
2014-02-20 13:40:00,26.04,26.04,26.01,26.01,340400.0,20.3615,20.3615,20.3381,20.3381,340400.0
2014-02-20 13:45:00,26.01,26.02,26.0,26.0,221000.0,20.3381,20.3459,20.3303,20.3303,221000.0
2014-02-20 13:50:00,26.0,26.02,26.0,26.0,304200.0,20.3303,20.3459,20.3303,20.3303,304200.0
2014-02-20 13:55:00,26.0,26.0,26.0,26.0,185000.0,20.3303,20.3303,20.3303,20.3303,185000.0
2014-02-20 14:00:00,26.0,26.0,25.99,25.99,411800.0,20.3303,20.3303,20.3224,20.3224,411800.0
2014-02-20 14:05:00,25.99,26.0,25.98,25.99,277600.0,20.3224,20.3303,20.3146,20.3224,277600.0
2014-02-20 14:10:00,25.99,26.0,25.99,26.0,289200.0,20.3224,20.3303,20.3224,20.3303,289200.0
2014-02-20 14:15:00,26.0,26.02,25.99,26.0,247600.0,20.3303,20.3459,20.3224,20.3303,247600.0
2014-02-20 14:20:00,26.0,26.0,25.99,26.0,322200.0,20.3303,20.3303,20.3224,20.3303,322200.0
2014-02-20 14:25:00,25.99,26.0,25.97,25.97,366800.0,20.3224,20.3303,20.3068,20.3068,366800.0
2014-02-20 14:30:00,25.97,25.98,25.93,25.93,402200.0,20.3068,20.3146,20.2755,20.2755,402200.0
2014-02-20 14:35:00,25.93,25.95,25.93,25.94,501400.0,20.2755,20.2912,20.2755,20.2833,501400.0
2014-02-20 14:40:00,25.95,25.99,25.95,25.99,264800.0,20.2912,20.3224,20.2912,20.3224,264800.0
2014-02-20 14:45:00,25.99,26.01,25.98,26.0,600200.0,20.3224,20.3381,20.3146,20.3303,600200.0
2014-02-20 14:50:00,26.01,26.02,25.97,25.97,247600.0,20.3381,20.3459,20.3068,20.3068,247600.0
2014-02-20 14:55:00,25.97,26.0,25.97,26.0,291600.0,20.3068,20.3303,20.3068,20.3303,291600.0
2014-02-20 15:00:00,26.0,26.02,25.99,26.01,421800.0,20.3303,20.3459,20.3224,20.3381,421800.0
2014-02-20 15:05:00,26.01,26.02,26.0,26.0,217200.0,20.3381,20.3459,20.3303,20.3303,217200.0
2014-02-20 15:10:00,26.0,26.0,25.99,25.99,305200.0,20.3303,20.3303,20.3224,20.3224,305200.0
2014-02-20 15:15:00,25.99,26.0,25.98,26.0,258400.0,20.3224,20.3303,20.3146,20.3303,258400.0
2014-02-20 15:20:00,26.0,26.0,25.99,26.0,324000.0,20.3303,20.3303,20.3224,20.3303,324000.0
2014-02-20 15:25:00,26.0,26.0,25.98,25.99,716600.0,20.3303,20.3303,20.3146,20.3224,716600.0
2014-02-20 15:30:00,25.99,26.0,25.93,25.95,766600.0,20.3224,20.3303,20.2755,20.2912,766600.0
2014-02-20 15:35:00,25.94,25.96,25.93,25.95,741200.0,20.2833,20.299,20.2755,20.2912,741200.0
2014-02-20 15:40:00,25.96,25.98,25.95,25.96,984600.0,20.299,20.3146,20.2912,20.299,984600.0
2014-02-20 15:45:00,25.96,25.98,25.96,25.97,874600.0,20.299,20.3146,20.299,20.3068,874600.0
2014-02-20 15:50:00,25.97,26.0,25.93,25.94,1438000.0,20.3068,20.3303,20.2755,20.2833,1438000.0
2014-02-20 15:55:00,25.93,25.94,25.88,25.88,2145000.0,20.2755,20.2833,20.2364,20.2364,2145000.0
2014-02-21 09:30:00,26.03,26.03,25.85,25.96,3260800.0,20.3537,20.3537,20.213,20.299,3260800.0
2014-02-21 09:35:00,25.96,25.99,25.89,25.92,382200.0,20.299,20.3224,20.2442,20.2677,382200.0
2014-02-21 09:40:00,25.92,25.92,25.82,25.83,202600.0,20.2677,20.2677,20.1895,20.1973,202600.0
2014-02-21 09:45:00,25.83,25.83,25.77,25.8,353600.0,20.1973,20.1973,20.1504,20.1739,353600.0
2014-02-21 09:50:00,25.8,25.82,25.75,25.76,413600.0,20.1739,20.1895,20.1348,20.1426,413600.0
2014-02-21 09:55:00,25.76,25.76,25.68,25.7,439000.0,20.1426,20.1426,20.08,20.0957,439000.0
2014-02-21 10:00:00,25.7,25.71,25.61,25.64,1288800.0,20.0957,20.1035,20.0253,20.0488,1288800.0
2014-02-21 10:05:00,25.64,25.71,25.63,25.71,705200.0,20.0488,20.1035,20.0409,20.1035,705200.0
2014-02-21 10:10:00,25.71,25.72,25.67,25.68,703200.0,20.1035,20.1113,20.0722,20.08,703200.0
2014-02-21 10:15:00,25.68,25.68,25.61,25.68,724800.0,20.08,20.08,20.0253,20.08,724800.0
2014-02-21 10:20:00,25.68,25.68,25.63,25.63,650200.0,20.08,20.08,20.0409,20.0409,650200.0
2014-02-21 10:25:00,25.63,25.66,25.63,25.64,728800.0,20.0409,20.0644,20.0409,20.0488,728800.0
2014-02-21 10:30:00,25.64,25.66,25.59,25.63,1250400.0,20.0488,20.0644,20.0097,20.0409,1250400.0
2014-02-21 10:35:00,25.63,25.63,25.59,25.61,1625800.0,20.0409,20.0409,20.0097,20.0253,1625800.0
2014-02-21 10:40:00,25.61,25.63,25.61,25.62,504200.0,20.0253,20.0409,20.0253,20.0331,504200.0
2014-02-21 10:45:00,25.63,25.63,25.61,25.62,1228800.0,20.0409,20.0409,20.0253,20.0331,1228800.0
2014-02-21 10:50:00,25.62,25.68,25.61,25.68,2053800.0,20.0331,20.08,20.0253,20.08,2053800.0
2014-02-21 10:55:00,25.68,25.73,25.67,25.72,347800.0,20.08,20.1191,20.0722,20.1113,347800.0
2014-02-21 11:00:00,25.72,25.73,25.7,25.73,390400.0,20.1113,20.1191,20.0957,20.1191,390400.0
2014-02-21 11:05:00,25.72,25.72,25.68,25.68,224400.0,20.1113,20.1113,20.08,20.08,224400.0
2014-02-21 11:10:00,25.68,25.71,25.67,25.68,307000.0,20.08,20.1035,20.0722,20.08,307000.0
2014-02-21 11:15:00,25.68,25.7,25.64,25.64,316200.0,20.08,20.0957,20.0488,20.0488,316200.0
2014-02-21 11:20:00,25.65,25.68,25.6,25.68,428000.0,20.0566,20.08,20.0175,20.08,428000.0
2014-02-21 11:25:00,25.68,25.71,25.67,25.7,247600.0,20.08,20.1035,20.0722,20.0957,247600.0
2014-02-21 11:30:00,25.7,25.73,25.69,25.73,293800.0,20.0957,20.1191,20.0879,20.1191,293800.0
2014-02-21 11:35:00,25.73,25.74,25.72,25.74,247000.0,20.1191,20.127,20.1113,20.127,247000.0
2014-02-21 11:40:00,25.73,25.73,25.71,25.71,218200.0,20.1191,20.1191,20.1035,20.1035,218200.0
2014-02-21 11:45:00,25.71,25.71,25.7,25.71,342200.0,20.1035,20.1035,20.0957,20.1035,342200.0
2014-02-21 11:50:00,25.71,25.73,25.7,25.73,449200.0,20.1035,20.1191,20.0957,20.1191,449200.0
2014-02-21 11:55:00,25.73,25.73,25.71,25.71,131600.0,20.1191,20.1191,20.1035,20.1035,131600.0
2014-02-21 12:00:00,25.71,25.73,25.7,25.7,286400.0,20.1035,20.1191,20.0957,20.0957,286400.0
2014-02-21 12:05:00,25.7,25.7,25.68,25.7,197200.0,20.0957,20.0957,20.08,20.0957,197200.0
2014-02-21 12:10:00,25.7,25.71,25.68,25.69,254400.0,20.0957,20.1035,20.08,20.0879,254400.0
2014-02-21 12:15:00,25.69,25.69,25.68,25.68,133600.0,20.0879,20.0879,20.08,20.08,133600.0
2014-02-21 12:20:00,25.68,25.68,25.64,25.65,244200.0,20.08,20.08,20.0488,20.0566,244200.0
2014-02-21 12:25:00,25.65,25.68,25.65,25.68,170400.0,20.0566,20.08,20.0566,20.08,170400.0
2014-02-21 12:30:00,25.67,25.68,25.67,25.67,139400.0,20.0722,20.08,20.0722,20.0722,139400.0
2014-02-21 12:35:00,25.67,25.68,25.66,25.68,384400.0,20.0722,20.08,20.0644,20.08,384400.0
2014-02-21 12:40:00,25.68,25.68,25.67,25.68,359800.0,20.08,20.08,20.0722,20.08,359800.0
2014-02-21 12:45:00,25.68,25.68,25.66,25.68,303200.0,20.08,20.08,20.0644,20.08,303200.0
2014-02-21 12:50:00,25.68,25.69,25.67,25.69,186800.0,20.08,20.0879,20.0722,20.0879,186800.0
2014-02-21 12:55:00,25.69,25.7,25.68,25.7,218400.0,20.0879,20.0957,20.08,20.0957,218400.0
2014-02-21 13:00:00,25.7,25.71,25.68,25.69,473600.0,20.0957,20.1035,20.08,20.0879,473600.0
2014-02-21 13:05:00,25.69,25.69,25.67,25.67,999600.0,20.0879,20.0879,20.0722,20.0722,999600.0
2014-02-21 13:10:00,25.67,25.68,25.66,25.68,253000.0,20.0722,20.08,20.0644,20.08,253000.0
2014-02-21 13:15:00,25.68,25.68,25.67,25.68,321800.0,20.08,20.08,20.0722,20.08,321800.0
2014-02-21 13:20:00,25.68,25.69,25.67,25.68,253400.0,20.08,20.0879,20.0722,20.08,253400.0
2014-02-21 13:25:00,25.68,25.68,25.64,25.66,262400.0,20.08,20.08,20.0488,20.0644,262400.0
2014-02-21 13:30:00,25.66,25.68,25.66,25.68,175400.0,20.0644,20.08,20.0644,20.08,175400.0
2014-02-21 13:35:00,25.68,25.68,25.64,25.65,163200.0,20.08,20.08,20.0488,20.0566,163200.0
2014-02-21 13:40:00,25.65,25.67,25.64,25.65,186400.0,20.0566,20.0722,20.0488,20.0566,186400.0
2014-02-21 13:45:00,25.65,25.65,25.63,25.63,138800.0,20.0566,20.0566,20.0409,20.0409,138800.0
2014-02-21 13:50:00,25.63,25.64,25.62,25.63,130800.0,20.0409,20.0488,20.0331,20.0409,130800.0
2014-02-21 13:55:00,25.63,25.67,25.63,25.67,273000.0,20.0409,20.0722,20.0409,20.0722,273000.0
2014-02-21 14:00:00,25.67,25.67,25.66,25.66,212400.0,20.0722,20.0722,20.0644,20.0644,212400.0
2014-02-21 14:05:00,25.66,25.68,25.66,25.67,271400.0,20.0644,20.08,20.0644,20.0722,271400.0
2014-02-21 14:10:00,25.67,25.68,25.66,25.66,281400.0,20.0722,20.08,20.0644,20.0644,281400.0
2014-02-21 14:15:00,25.66,25.67,25.59,25.63,644600.0,20.0644,20.0722,20.0097,20.0409,644600.0
2014-02-21 14:20:00,25.63,25.65,25.61,25.63,243200.0,20.0409,20.0566,20.0253,20.0409,243200.0
2014-02-21 14:25:00,25.63,25.64,25.61,25.61,224000.0,20.0409,20.0488,20.0253,20.0253,224000.0
2014-02-21 14:30:00,25.62,25.62,25.58,25.59,271800.0,20.0331,20.0331,20.0018,20.0097,271800.0
2014-02-21 14:35:00,25.59,25.61,25.57,25.57,512200.0,20.0097,20.0253,19.994,19.994,512200.0
2014-02-21 14:40:00,25.57,25.61,25.57,25.61,274600.0,19.994,20.0253,19.994,20.0253,274600.0
2014-02-21 14:45:00,25.61,25.62,25.59,25.61,208600.0,20.0253,20.0331,20.0097,20.0253,208600.0
2014-02-21 14:50:00,25.61,25.62,25.61,25.61,126600.0,20.0253,20.0331,20.0253,20.0253,126600.0
2014-02-21 14:55:00,25.61,25.63,25.61,25.61,302600.0,20.0253,20.0409,20.0253,20.0253,302600.0
2014-02-21 15:00:00,25.61,25.61,25.61,25.61,199600.0,20.0253,20.0253,20.0253,20.0253,199600.0
2014-02-21 15:05:00,25.61,25.62,25.6,25.61,417000.0,20.0253,20.0331,20.0175,20.0253,417000.0
2014-02-21 15:10:00,25.62,25.63,25.61,25.61,226200.0,20.0331,20.0409,20.0253,20.0253,226200.0
2014-02-21 15:15:00,25.61,25.62,25.6,25.61,438000.0,20.0253,20.0331,20.0175,20.0253,438000.0
2014-02-21 15:20:00,25.61,25.62,25.6,25.61,429800.0,20.0253,20.0331,20.0175,20.0253,429800.0
2014-02-21 15:25:00,25.61,25.64,25.61,25.63,341600.0,20.0253,20.0488,20.0253,20.0409,341600.0
2014-02-21 15:30:00,25.63,25.64,25.61,25.63,634200.0,20.0409,20.0488,20.0253,20.0409,634200.0
2014-02-21 15:35:00,25.63,25.63,25.61,25.61,743400.0,20.0409,20.0409,20.0253,20.0253,743400.0
2014-02-21 15:40:00,25.61,25.61,25.6,25.61,581800.0,20.0253,20.0253,20.0175,20.0253,581800.0
2014-02-21 15:45:00,25.61,25.61,25.57,25.58,835800.0,20.0253,20.0253,19.994,20.0018,835800.0
2014-02-21 15:50:00,25.58,25.58,25.5,25.53,2046800.0,20.0018,20.0018,19.9393,19.9628,2046800.0
2014-02-21 15:55:00,25.54,25.55,25.52,25.53,1944600.0,19.9706,19.9784,19.9549,19.9628,1944600.0
2014-02-24 09:30:00,25.9,25.93,25.68,25.78,1461600.0,20.2521,20.2755,20.08,20.1582,1461600.0
2014-02-24 09:35:00,25.78,25.84,25.77,25.79,643600.0,20.1582,20.2051,20.1504,20.1661,643600.0
2014-02-24 09:40:00,25.79,25.87,25.78,25.81,911800.0,20.1661,20.2286,20.1582,20.1817,911800.0
2014-02-24 09:45:00,25.81,25.9,25.8,25.86,630800.0,20.1817,20.2521,20.1739,20.2208,630800.0
2014-02-24 09:50:00,25.86,25.92,25.86,25.88,691200.0,20.2208,20.2677,20.2208,20.2364,691200.0
2014-02-24 09:55:00,25.87,25.93,25.86,25.92,489800.0,20.2286,20.2755,20.2208,20.2677,489800.0
2014-02-24 10:00:00,25.92,25.93,25.89,25.9,489000.0,20.2677,20.2755,20.2442,20.2521,489000.0
2014-02-24 10:05:00,25.9,25.92,25.86,25.87,746600.0,20.2521,20.2677,20.2208,20.2286,746600.0
2014-02-24 10:10:00,25.88,25.88,25.84,25.86,575600.0,20.2364,20.2364,20.2051,20.2208,575600.0
2014-02-24 10:15:00,25.86,25.93,25.86,25.91,491000.0,20.2208,20.2755,20.2208,20.2599,491000.0
2014-02-24 10:20:00,25.91,25.91,25.85,25.86,393200.0,20.2599,20.2599,20.213,20.2208,393200.0
2014-02-24 10:25:00,25.86,25.88,25.83,25.84,356000.0,20.2208,20.2364,20.1973,20.2051,356000.0
2014-02-24 10:30:00,25.84,25.85,25.8,25.82,262800.0,20.2051,20.213,20.1739,20.1895,262800.0
2014-02-24 10:35:00,25.82,25.88,25.82,25.86,356800.0,20.1895,20.2364,20.1895,20.2208,356800.0
2014-02-24 10:40:00,25.86,25.86,25.84,25.86,244200.0,20.2208,20.2208,20.2051,20.2208,244200.0
2014-02-24 10:45:00,25.86,25.86,25.84,25.84,220000.0,20.2208,20.2208,20.2051,20.2051,220000.0
2014-02-24 10:50:00,25.85,25.86,25.83,25.86,217000.0,20.213,20.2208,20.1973,20.2208,217000.0
2014-02-24 10:55:00,25.86,25.86,25.84,25.85,307600.0,20.2208,20.2208,20.2051,20.213,307600.0
2014-02-24 11:00:00,25.85,25.86,25.83,25.83,140400.0,20.213,20.2208,20.1973,20.1973,140400.0
2014-02-24 11:05:00,25.83,25.84,25.8,25.82,365200.0,20.1973,20.2051,20.1739,20.1895,365200.0
2014-02-24 11:10:00,25.82,25.85,25.8,25.82,278600.0,20.1895,20.213,20.1739,20.1895,278600.0
2014-02-24 11:15:00,25.82,25.83,25.81,25.83,195400.0,20.1895,20.1973,20.1817,20.1973,195400.0
2014-02-24 11:20:00,25.83,25.84,25.8,25.83,270600.0,20.1973,20.2051,20.1739,20.1973,270600.0
2014-02-24 11:25:00,25.83,25.84,25.82,25.82,154600.0,20.1973,20.2051,20.1895,20.1895,154600.0
2014-02-24 11:30:00,25.83,25.84,25.82,25.84,293000.0,20.1973,20.2051,20.1895,20.2051,293000.0
2014-02-24 11:35:00,25.84,25.86,25.83,25.84,407400.0,20.2051,20.2208,20.1973,20.2051,407400.0
2014-02-24 11:40:00,25.84,25.86,25.82,25.85,191600.0,20.2051,20.2208,20.1895,20.213,191600.0
2014-02-24 11:45:00,25.85,25.88,25.85,25.86,316800.0,20.213,20.2364,20.213,20.2208,316800.0
2014-02-24 11:50:00,25.86,25.88,25.86,25.86,309200.0,20.2208,20.2364,20.2208,20.2208,309200.0
2014-02-24 11:55:00,25.86,25.87,25.86,25.86,236800.0,20.2208,20.2286,20.2208,20.2208,236800.0
2014-02-24 12:00:00,25.86,25.9,25.86,25.88,388400.0,20.2208,20.2521,20.2208,20.2364,388400.0
2014-02-24 12:05:00,25.88,25.88,25.85,25.85,357000.0,20.2364,20.2364,20.213,20.213,357000.0
2014-02-24 12:10:00,25.85,25.85,25.81,25.82,261800.0,20.213,20.213,20.1817,20.1895,261800.0
2014-02-24 12:15:00,25.82,25.85,25.82,25.82,217200.0,20.1895,20.213,20.1895,20.1895,217200.0
2014-02-24 12:20:00,25.82,25.84,25.81,25.81,210200.0,20.1895,20.2051,20.1817,20.1817,210200.0
2014-02-24 12:25:00,25.81,25.82,25.78,25.82,401200.0,20.1817,20.1895,20.1582,20.1895,401200.0
2014-02-24 12:30:00,25.82,25.83,25.81,25.83,78200.0,20.1895,20.1973,20.1817,20.1973,78200.0
2014-02-24 12:35:00,25.82,25.84,25.82,25.82,254800.0,20.1895,20.2051,20.1895,20.1895,254800.0
2014-02-24 12:40:00,25.82,25.82,25.8,25.81,226600.0,20.1895,20.1895,20.1739,20.1817,226600.0
2014-02-24 12:45:00,25.8,25.81,25.79,25.8,151400.0,20.1739,20.1817,20.1661,20.1739,151400.0
2014-02-24 12:50:00,25.8,25.81,25.8,25.81,122800.0,20.1739,20.1817,20.1739,20.1817,122800.0
2014-02-24 12:55:00,25.8,25.82,25.8,25.81,182200.0,20.1739,20.1895,20.1739,20.1817,182200.0
2014-02-24 13:00:00,25.81,25.82,25.8,25.81,128400.0,20.1817,20.1895,20.1739,20.1817,128400.0
2014-02-24 13:05:00,25.81,25.83,25.81,25.82,141400.0,20.1817,20.1973,20.1817,20.1895,141400.0
2014-02-24 13:10:00,25.81,25.82,25.8,25.81,116600.0,20.1817,20.1895,20.1739,20.1817,116600.0
2014-02-24 13:15:00,25.81,25.82,25.8,25.82,133000.0,20.1817,20.1895,20.1739,20.1895,133000.0
2014-02-24 13:20:00,25.82,25.82,25.81,25.82,118400.0,20.1895,20.1895,20.1817,20.1895,118400.0
2014-02-24 13:25:00,25.82,25.83,25.81,25.82,176000.0,20.1895,20.1973,20.1817,20.1895,176000.0
2014-02-24 13:30:00,25.81,25.82,25.8,25.81,216400.0,20.1817,20.1895,20.1739,20.1817,216400.0
2014-02-24 13:35:00,25.81,25.81,25.8,25.81,90000.0,20.1817,20.1817,20.1739,20.1817,90000.0
2014-02-24 13:40:00,25.81,25.82,25.8,25.81,223600.0,20.1817,20.1895,20.1739,20.1817,223600.0
2014-02-24 13:45:00,25.81,25.81,25.8,25.8,169800.0,20.1817,20.1817,20.1739,20.1739,169800.0
2014-02-24 13:50:00,25.81,25.81,25.79,25.79,250600.0,20.1817,20.1817,20.1661,20.1661,250600.0
2014-02-24 13:55:00,25.8,25.8,25.73,25.74,441600.0,20.1739,20.1739,20.1191,20.127,441600.0
2014-02-24 14:00:00,25.74,25.75,25.7,25.7,555800.0,20.127,20.1348,20.0957,20.0957,555800.0
2014-02-24 14:05:00,25.71,25.73,25.67,25.69,334400.0,20.1035,20.1191,20.0722,20.0879,334400.0
2014-02-24 14:10:00,25.69,25.7,25.6,25.68,538800.0,20.0879,20.0957,20.0175,20.08,538800.0
2014-02-24 14:15:00,25.69,25.73,25.68,25.72,216600.0,20.0879,20.1191,20.08,20.1113,216600.0
2014-02-24 14:20:00,25.72,25.73,25.65,25.66,175400.0,20.1113,20.1191,20.0566,20.0644,175400.0
2014-02-24 14:25:00,25.66,25.67,25.65,25.65,224000.0,20.0644,20.0722,20.0566,20.0566,224000.0
2014-02-24 14:30:00,25.66,25.66,25.64,25.65,244200.0,20.0644,20.0644,20.0488,20.0566,244200.0
2014-02-24 14:35:00,25.65,25.67,25.64,25.67,275200.0,20.0566,20.0722,20.0488,20.0722,275200.0
2014-02-24 14:40:00,25.68,25.69,25.65,25.68,249200.0,20.08,20.0879,20.0566,20.08,249200.0
2014-02-24 14:45:00,25.68,25.69,25.66,25.67,147000.0,20.08,20.0879,20.0644,20.0722,147000.0
2014-02-24 14:50:00,25.67,25.68,25.65,25.68,190000.0,20.0722,20.08,20.0566,20.08,190000.0
2014-02-24 14:55:00,25.68,25.68,25.65,25.65,165400.0,20.08,20.08,20.0566,20.0566,165400.0
2014-02-24 15:00:00,25.65,25.66,25.61,25.65,351600.0,20.0566,20.0644,20.0253,20.0566,351600.0
2014-02-24 15:05:00,25.66,25.67,25.65,25.67,185600.0,20.0644,20.0722,20.0566,20.0722,185600.0
2014-02-24 15:10:00,25.67,25.67,25.63,25.63,253200.0,20.0722,20.0722,20.0409,20.0409,253200.0
2014-02-24 15:15:00,25.63,25.64,25.6,25.63,525200.0,20.0409,20.0488,20.0175,20.0409,525200.0
2014-02-24 15:20:00,25.63,25.65,25.63,25.65,182200.0,20.0409,20.0566,20.0409,20.0566,182200.0
2014-02-24 15:25:00,25.65,25.67,25.6,25.61,382000.0,20.0566,20.0722,20.0175,20.0253,382000.0
2014-02-24 15:30:00,25.6,25.62,25.59,25.61,359600.0,20.0175,20.0331,20.0097,20.0253,359600.0
2014-02-24 15:35:00,25.61,25.61,25.59,25.61,310400.0,20.0253,20.0253,20.0097,20.0253,310400.0
2014-02-24 15:40:00,25.61,25.61,25.58,25.61,553600.0,20.0253,20.0253,20.0018,20.0253,553600.0
2014-02-24 15:45:00,25.61,25.65,25.61,25.63,446600.0,20.0253,20.0566,20.0253,20.0409,446600.0
2014-02-24 15:50:00,25.63,25.67,25.61,25.63,852600.0,20.0409,20.0722,20.0253,20.0409,852600.0
2014-02-24 15:55:00,25.62,25.63,25.57,25.57,1529400.0,20.0331,20.0409,19.994,19.994,1529400.0
2014-02-25 09:30:00,25.55,25.73,25.5,25.51,770800.0,19.9784,20.1191,19.9393,19.9471,770800.0
2014-02-25 09:35:00,25.51,25.51,25.41,25.42,680400.0,19.9471,19.9471,19.8689,19.8767,680400.0
2014-02-25 09:40:00,25.42,25.44,25.22,25.25,1359400.0,19.8767,19.8924,19.7204,19.7438,1359400.0
2014-02-25 09:45:00,25.25,25.25,25.18,25.18,861000.0,19.7438,19.7438,19.6891,19.6891,861000.0
2014-02-25 09:50:00,25.18,25.24,25.1,25.22,1922800.0,19.6891,19.736,19.6265,19.7204,1922800.0
2014-02-25 09:55:00,25.22,25.27,25.14,25.23,1002000.0,19.7204,19.7594,19.6578,19.7282,1002000.0
2014-02-25 10:00:00,25.23,25.3,25.22,25.27,578400.0,19.7282,19.7829,19.7204,19.7594,578400.0
2014-02-25 10:05:00,25.28,25.35,25.27,25.3,570400.0,19.7673,19.822,19.7594,19.7829,570400.0
2014-02-25 10:10:00,25.3,25.31,25.27,25.3,550800.0,19.7829,19.7907,19.7594,19.7829,550800.0
2014-02-25 10:15:00,25.3,25.38,25.28,25.38,640400.0,19.7829,19.8455,19.7673,19.8455,640400.0
2014-02-25 10:20:00,25.38,25.38,25.32,25.34,443200.0,19.8455,19.8455,19.7985,19.8142,443200.0
2014-02-25 10:25:00,25.34,25.35,25.27,25.29,455600.0,19.8142,19.822,19.7594,19.7751,455600.0
2014-02-25 10:30:00,25.29,25.31,25.25,25.31,700400.0,19.7751,19.7907,19.7438,19.7907,700400.0
2014-02-25 10:35:00,25.31,25.38,25.31,25.37,442200.0,19.7907,19.8455,19.7907,19.8376,442200.0
2014-02-25 10:40:00,25.37,25.38,25.33,25.34,391800.0,19.8376,19.8455,19.8064,19.8142,391800.0
2014-02-25 10:45:00,25.34,25.39,25.33,25.33,260800.0,19.8142,19.8533,19.8064,19.8064,260800.0
2014-02-25 10:50:00,25.33,25.35,25.32,25.32,145400.0,19.8064,19.822,19.7985,19.7985,145400.0
2014-02-25 10:55:00,25.32,25.36,25.31,25.33,291800.0,19.7985,19.8298,19.7907,19.8064,291800.0
2014-02-25 11:00:00,25.33,25.35,25.32,25.34,206400.0,19.8064,19.822,19.7985,19.8142,206400.0
2014-02-25 11:05:00,25.34,25.34,25.29,25.3,328200.0,19.8142,19.8142,19.7751,19.7829,328200.0
2014-02-25 11:10:00,25.3,25.33,25.27,25.33,551600.0,19.7829,19.8064,19.7594,19.8064,551600.0
2014-02-25 11:15:00,25.33,25.34,25.31,25.31,228600.0,19.8064,19.8142,19.7907,19.7907,228600.0
2014-02-25 11:20:00,25.31,25.32,25.27,25.28,381000.0,19.7907,19.7985,19.7594,19.7673,381000.0
2014-02-25 11:25:00,25.27,25.31,25.27,25.3,499400.0,19.7594,19.7907,19.7594,19.7829,499400.0
2014-02-25 11:30:00,25.3,25.33,25.28,25.3,342000.0,19.7829,19.8064,19.7673,19.7829,342000.0
2014-02-25 11:35:00,25.3,25.31,25.25,25.25,299400.0,19.7829,19.7907,19.7438,19.7438,299400.0
2014-02-25 11:40:00,25.25,25.25,25.21,25.22,258200.0,19.7438,19.7438,19.7125,19.7204,258200.0
2014-02-25 11:45:00,25.21,25.22,25.19,25.22,537000.0,19.7125,19.7204,19.6969,19.7204,537000.0
2014-02-25 11:50:00,25.22,25.25,25.17,25.18,854400.0,19.7204,19.7438,19.6813,19.6891,854400.0
2014-02-25 11:55:00,25.19,25.19,25.15,25.17,484000.0,19.6969,19.6969,19.6656,19.6813,484000.0
2014-02-25 12:00:00,25.17,25.18,25.16,25.18,215000.0,19.6813,19.6891,19.6734,19.6891,215000.0
2014-02-25 12:05:00,25.18,25.18,25.16,25.18,174000.0,19.6891,19.6891,19.6734,19.6891,174000.0
2014-02-25 12:10:00,25.18,25.22,25.17,25.2,306600.0,19.6891,19.7204,19.6813,19.7047,306600.0
2014-02-25 12:15:00,25.21,25.23,25.2,25.22,253400.0,19.7125,19.7282,19.7047,19.7204,253400.0
2014-02-25 12:20:00,25.22,25.24,25.21,25.24,336400.0,19.7204,19.736,19.7125,19.736,336400.0
2014-02-25 12:25:00,25.24,25.28,25.24,25.27,337000.0,19.736,19.7673,19.736,19.7594,337000.0
2014-02-25 12:30:00,25.27,25.3,25.25,25.3,350400.0,19.7594,19.7829,19.7438,19.7829,350400.0
2014-02-25 12:35:00,25.3,25.31,25.29,25.29,459000.0,19.7829,19.7907,19.7751,19.7751,459000.0
2014-02-25 12:40:00,25.3,25.31,25.28,25.29,615600.0,19.7829,19.7907,19.7673,19.7751,615600.0
2014-02-25 12:45:00,25.3,25.3,25.28,25.29,201200.0,19.7829,19.7829,19.7673,19.7751,201200.0
2014-02-25 12:50:00,25.28,25.29,25.27,25.27,138000.0,19.7673,19.7751,19.7594,19.7594,138000.0
2014-02-25 12:55:00,25.27,25.28,25.25,25.27,588600.0,19.7594,19.7673,19.7438,19.7594,588600.0
2014-02-25 13:00:00,25.27,25.3,25.27,25.29,219600.0,19.7594,19.7829,19.7594,19.7751,219600.0
2014-02-25 13:05:00,25.28,25.29,25.27,25.28,274000.0,19.7673,19.7751,19.7594,19.7673,274000.0
2014-02-25 13:10:00,25.27,25.28,25.23,25.23,171800.0,19.7594,19.7673,19.7282,19.7282,171800.0
2014-02-25 13:15:00,25.23,25.24,25.21,25.21,171000.0,19.7282,19.736,19.7125,19.7125,171000.0
2014-02-25 13:20:00,25.21,25.21,25.18,25.21,120800.0,19.7125,19.7125,19.6891,19.7125,120800.0
2014-02-25 13:25:00,25.21,25.23,25.19,25.23,256000.0,19.7125,19.7282,19.6969,19.7282,256000.0
2014-02-25 13:30:00,25.23,25.27,25.22,25.25,357400.0,19.7282,19.7594,19.7204,19.7438,357400.0
2014-02-25 13:35:00,25.25,25.25,25.23,25.24,273400.0,19.7438,19.7438,19.7282,19.736,273400.0
2014-02-25 13:40:00,25.23,25.25,25.23,25.25,262800.0,19.7282,19.7438,19.7282,19.7438,262800.0
2014-02-25 13:45:00,25.25,25.27,25.24,25.25,205600.0,19.7438,19.7594,19.736,19.7438,205600.0
2014-02-25 13:50:00,25.25,25.28,25.25,25.27,169600.0,19.7438,19.7673,19.7438,19.7594,169600.0
2014-02-25 13:55:00,25.27,25.3,25.27,25.3,218600.0,19.7594,19.7829,19.7594,19.7829,218600.0
2014-02-25 14:00:00,25.3,25.32,25.29,25.29,477600.0,19.7829,19.7985,19.7751,19.7751,477600.0
2014-02-25 14:05:00,25.29,25.34,25.26,25.33,328200.0,19.7751,19.8142,19.7516,19.8064,328200.0
2014-02-25 14:10:00,25.33,25.34,25.31,25.34,294200.0,19.8064,19.8142,19.7907,19.8142,294200.0
2014-02-25 14:15:00,25.34,25.35,25.31,25.32,373600.0,19.8142,19.822,19.7907,19.7985,373600.0
2014-02-25 14:20:00,25.32,25.32,25.28,25.28,209800.0,19.7985,19.7985,19.7673,19.7673,209800.0
2014-02-25 14:25:00,25.28,25.33,25.28,25.33,183400.0,19.7673,19.8064,19.7673,19.8064,183400.0
2014-02-25 14:30:00,25.33,25.34,25.31,25.31,299600.0,19.8064,19.8142,19.7907,19.7907,299600.0
2014-02-25 14:35:00,25.31,25.33,25.3,25.33,171400.0,19.7907,19.8064,19.7829,19.8064,171400.0
2014-02-25 14:40:00,25.33,25.33,25.31,25.31,113800.0,19.8064,19.8064,19.7907,19.7907,113800.0
2014-02-25 14:45:00,25.31,25.34,25.31,25.33,390000.0,19.7907,19.8142,19.7907,19.8064,390000.0
2014-02-25 14:50:00,25.33,25.36,25.32,25.35,826600.0,19.8064,19.8298,19.7985,19.822,826600.0
2014-02-25 14:55:00,25.35,25.38,25.34,25.35,275200.0,19.822,19.8455,19.8142,19.822,275200.0
2014-02-25 15:00:00,25.35,25.36,25.34,25.35,799400.0,19.822,19.8298,19.8142,19.822,799400.0
2014-02-25 15:05:00,25.35,25.37,25.33,25.33,726400.0,19.822,19.8376,19.8064,19.8064,726400.0
2014-02-25 15:10:00,25.33,25.34,25.31,25.31,264800.0,19.8064,19.8142,19.7907,19.7907,264800.0
2014-02-25 15:15:00,25.31,25.31,25.28,25.3,302200.0,19.7907,19.7907,19.7673,19.7829,302200.0
2014-02-25 15:20:00,25.3,25.36,25.3,25.34,378200.0,19.7829,19.8298,19.7829,19.8142,378200.0
2014-02-25 15:25:00,25.35,25.35,25.31,25.31,267400.0,19.822,19.822,19.7907,19.7907,267400.0
2014-02-25 15:30:00,25.31,25.32,25.3,25.31,368000.0,19.7907,19.7985,19.7829,19.7907,368000.0
2014-02-25 15:35:00,25.31,25.34,25.31,25.33,327400.0,19.7907,19.8142,19.7907,19.8064,327400.0
2014-02-25 15:40:00,25.34,25.34,25.32,25.32,321600.0,19.8142,19.8142,19.7985,19.7985,321600.0
2014-02-25 15:45:00,25.33,25.36,25.31,25.36,799200.0,19.8064,19.8298,19.7907,19.8298,799200.0
2014-02-25 15:50:00,25.36,25.4,25.36,25.39,1113000.0,19.8298,19.8611,19.8298,19.8533,1113000.0
2014-02-25 15:55:00,25.39,25.4,25.36,25.39,1940600.0,19.8533,19.8611,19.8298,19.8533,1940600.0
2014-02-26 09:30:00,25.46,25.46,25.34,25.36,464400.0,19.908,19.908,19.8142,19.8298,464400.0
2014-02-26 09:35:00,25.36,25.45,25.36,25.42,265200.0,19.8298,19.9002,19.8298,19.8767,265200.0
2014-02-26 09:40:00,25.41,25.46,25.39,25.4,773600.0,19.8689,19.908,19.8533,19.8611,773600.0
2014-02-26 09:45:00,25.4,25.45,25.38,25.4,364800.0,19.8611,19.9002,19.8455,19.8611,364800.0
2014-02-26 09:50:00,25.39,25.39,25.32,25.33,215200.0,19.8533,19.8533,19.7985,19.8064,215200.0
2014-02-26 09:55:00,25.33,25.34,25.31,25.32,193600.0,19.8064,19.8142,19.7907,19.7985,193600.0
2014-02-26 10:00:00,25.31,25.43,25.31,25.43,346200.0,19.7907,19.8846,19.7907,19.8846,346200.0
2014-02-26 10:05:00,25.43,25.45,25.36,25.39,395400.0,19.8846,19.9002,19.8298,19.8533,395400.0
2014-02-26 10:10:00,25.39,25.42,25.39,25.4,226600.0,19.8533,19.8767,19.8533,19.8611,226600.0
2014-02-26 10:15:00,25.4,25.42,25.39,25.4,247800.0,19.8611,19.8767,19.8533,19.8611,247800.0
2014-02-26 10:20:00,25.4,25.41,25.36,25.41,233600.0,19.8611,19.8689,19.8298,19.8689,233600.0
2014-02-26 10:25:00,25.41,25.42,25.39,25.4,223600.0,19.8689,19.8767,19.8533,19.8611,223600.0
2014-02-26 10:30:00,25.4,25.41,25.38,25.4,323600.0,19.8611,19.8689,19.8455,19.8611,323600.0
2014-02-26 10:35:00,25.4,25.43,25.39,25.4,298000.0,19.8611,19.8846,19.8533,19.8611,298000.0
2014-02-26 10:40:00,25.4,25.43,25.39,25.4,321400.0,19.8611,19.8846,19.8533,19.8611,321400.0
2014-02-26 10:45:00,25.39,25.4,25.38,25.39,153000.0,19.8533,19.8611,19.8455,19.8533,153000.0
2014-02-26 10:50:00,25.39,25.4,25.38,25.38,201000.0,19.8533,19.8611,19.8455,19.8455,201000.0
2014-02-26 10:55:00,25.38,25.38,25.3,25.3,311200.0,19.8455,19.8455,19.7829,19.7829,311200.0
2014-02-26 11:00:00,25.3,25.33,25.29,25.32,234000.0,19.7829,19.8064,19.7751,19.7985,234000.0
2014-02-26 11:05:00,25.32,25.34,25.3,25.3,181200.0,19.7985,19.8142,19.7829,19.7829,181200.0
2014-02-26 11:10:00,25.3,25.34,25.29,25.33,172000.0,19.7829,19.8142,19.7751,19.8064,172000.0
2014-02-26 11:15:00,25.33,25.36,25.33,25.35,157800.0,19.8064,19.8298,19.8064,19.822,157800.0
2014-02-26 11:20:00,25.35,25.37,25.34,25.36,149600.0,19.822,19.8376,19.8142,19.8298,149600.0
2014-02-26 11:25:00,25.36,25.37,25.34,25.34,201400.0,19.8298,19.8376,19.8142,19.8142,201400.0
2014-02-26 11:30:00,25.35,25.38,25.35,25.36,172200.0,19.822,19.8455,19.822,19.8298,172200.0
2014-02-26 11:35:00,25.36,25.38,25.36,25.38,129600.0,19.8298,19.8455,19.8298,19.8455,129600.0
2014-02-26 11:40:00,25.38,25.4,25.36,25.37,257200.0,19.8455,19.8611,19.8298,19.8376,257200.0
2014-02-26 11:45:00,25.37,25.37,25.33,25.33,208600.0,19.8376,19.8376,19.8064,19.8064,208600.0
2014-02-26 11:50:00,25.33,25.34,25.33,25.33,139400.0,19.8064,19.8142,19.8064,19.8064,139400.0
2014-02-26 11:55:00,25.33,25.35,25.33,25.35,135000.0,19.8064,19.822,19.8064,19.822,135000.0
2014-02-26 12:00:00,25.35,25.38,25.35,25.36,175200.0,19.822,19.8455,19.822,19.8298,175200.0
2014-02-26 12:05:00,25.36,25.36,25.35,25.36,184000.0,19.8298,19.8298,19.822,19.8298,184000.0
2014-02-26 12:10:00,25.36,25.36,25.33,25.34,157600.0,19.8298,19.8298,19.8064,19.8142,157600.0
2014-02-26 12:15:00,25.34,25.34,25.33,25.34,58000.0,19.8142,19.8142,19.8064,19.8142,58000.0
2014-02-26 12:20:00,25.34,25.36,25.33,25.36,93800.0,19.8142,19.8298,19.8064,19.8298,93800.0
2014-02-26 12:25:00,25.36,25.36,25.35,25.35,136800.0,19.8298,19.8298,19.822,19.822,136800.0
2014-02-26 12:30:00,25.35,25.36,25.34,25.34,195800.0,19.822,19.8298,19.8142,19.8142,195800.0
2014-02-26 12:35:00,25.34,25.36,25.33,25.35,126600.0,19.8142,19.8298,19.8064,19.822,126600.0
2014-02-26 12:40:00,25.35,25.37,25.34,25.36,169200.0,19.822,19.8376,19.8142,19.8298,169200.0
2014-02-26 12:45:00,25.36,25.38,25.34,25.35,97400.0,19.8298,19.8455,19.8142,19.822,97400.0
2014-02-26 12:50:00,25.35,25.36,25.33,25.36,230400.0,19.822,19.8298,19.8064,19.8298,230400.0
2014-02-26 12:55:00,25.36,25.36,25.35,25.36,176200.0,19.8298,19.8298,19.822,19.8298,176200.0
2014-02-26 13:00:00,25.36,25.36,25.29,25.3,252200.0,19.8298,19.8298,19.7751,19.7829,252200.0
2014-02-26 13:05:00,25.3,25.32,25.29,25.3,220400.0,19.7829,19.7985,19.7751,19.7829,220400.0
2014-02-26 13:10:00,25.29,25.3,25.27,25.27,199800.0,19.7751,19.7829,19.7594,19.7594,199800.0
2014-02-26 13:15:00,25.27,25.27,25.22,25.24,294400.0,19.7594,19.7594,19.7204,19.736,294400.0
2014-02-26 13:20:00,25.25,25.25,25.23,25.24,400400.0,19.7438,19.7438,19.7282,19.736,400400.0
2014-02-26 13:25:00,25.24,25.25,25.22,25.23,225400.0,19.736,19.7438,19.7204,19.7282,225400.0
2014-02-26 13:30:00,25.23,25.23,25.18,25.22,265000.0,19.7282,19.7282,19.6891,19.7204,265000.0
2014-02-26 13:35:00,25.22,25.28,25.21,25.28,458200.0,19.7204,19.7673,19.7125,19.7673,458200.0
2014-02-26 13:40:00,25.28,25.28,25.25,25.26,342000.0,19.7673,19.7673,19.7438,19.7516,342000.0
2014-02-26 13:45:00,25.26,25.27,25.25,25.26,116800.0,19.7516,19.7594,19.7438,19.7516,116800.0
2014-02-26 13:50:00,25.25,25.27,25.25,25.25,201600.0,19.7438,19.7594,19.7438,19.7438,201600.0
2014-02-26 13:55:00,25.26,25.26,25.21,25.22,238400.0,19.7516,19.7516,19.7125,19.7204,238400.0
2014-02-26 14:00:00,25.22,25.25,25.22,25.23,245000.0,19.7204,19.7438,19.7204,19.7282,245000.0
2014-02-26 14:05:00,25.23,25.23,25.17,25.17,850400.0,19.7282,19.7282,19.6813,19.6813,850400.0
2014-02-26 14:10:00,25.17,25.18,25.16,25.16,310800.0,19.6813,19.6891,19.6734,19.6734,310800.0
2014-02-26 14:15:00,25.16,25.18,25.15,25.16,404600.0,19.6734,19.6891,19.6656,19.6734,404600.0
2014-02-26 14:20:00,25.15,25.18,25.14,25.16,299200.0,19.6656,19.6891,19.6578,19.6734,299200.0
2014-02-26 14:25:00,25.16,25.17,25.11,25.11,370000.0,19.6734,19.6813,19.6343,19.6343,370000.0
2014-02-26 14:30:00,25.12,25.17,25.1,25.15,267200.0,19.6422,19.6813,19.6265,19.6656,267200.0
2014-02-26 14:35:00,25.15,25.17,25.14,25.17,635000.0,19.6656,19.6813,19.6578,19.6813,635000.0
2014-02-26 14:40:00,25.17,25.18,25.17,25.18,233600.0,19.6813,19.6891,19.6813,19.6891,233600.0
2014-02-26 14:45:00,25.18,25.23,25.18,25.21,427200.0,19.6891,19.7282,19.6891,19.7125,427200.0
2014-02-26 14:50:00,25.21,25.24,25.21,25.24,289800.0,19.7125,19.736,19.7125,19.736,289800.0
2014-02-26 14:55:00,25.24,25.27,25.23,25.27,704600.0,19.736,19.7594,19.7282,19.7594,704600.0
2014-02-26 15:00:00,25.27,25.28,25.25,25.28,769200.0,19.7594,19.7673,19.7438,19.7673,769200.0
2014-02-26 15:05:00,25.28,25.29,25.25,25.25,368800.0,19.7673,19.7751,19.7438,19.7438,368800.0
2014-02-26 15:10:00,25.25,25.28,25.22,25.28,612400.0,19.7438,19.7673,19.7204,19.7673,612400.0
2014-02-26 15:15:00,25.28,25.3,25.27,25.28,1188600.0,19.7673,19.7829,19.7594,19.7673,1188600.0
2014-02-26 15:20:00,25.28,25.31,25.27,25.29,422800.0,19.7673,19.7907,19.7594,19.7751,422800.0
2014-02-26 15:25:00,25.29,25.3,25.28,25.29,365600.0,19.7751,19.7829,19.7673,19.7751,365600.0
2014-02-26 15:30:00,25.29,25.32,25.29,25.3,342400.0,19.7751,19.7985,19.7751,19.7829,342400.0
2014-02-26 15:35:00,25.3,25.31,25.28,25.3,373400.0,19.7829,19.7907,19.7673,19.7829,373400.0
2014-02-26 15:40:00,25.3,25.32,25.29,25.31,351600.0,19.7829,19.7985,19.7751,19.7907,351600.0
2014-02-26 15:45:00,25.31,25.34,25.3,25.33,914800.0,19.7907,19.8142,19.7829,19.8064,914800.0
2014-02-26 15:50:00,25.33,25.36,25.32,25.34,603600.0,19.8064,19.8298,19.7985,19.8142,603600.0
2014-02-26 15:55:00,25.34,25.36,25.33,25.34,807800.0,19.8142,19.8298,19.8064,19.8142,807800.0
2014-02-27 09:30:00,25.33,25.45,25.25,25.45,406600.0,19.8064,19.9002,19.7438,19.9002,406600.0
2014-02-27 09:35:00,25.45,25.46,25.4,25.41,205000.0,19.9002,19.908,19.8611,19.8689,205000.0
2014-02-27 09:40:00,25.41,25.52,25.41,25.5,369000.0,19.8689,19.9549,19.8689,19.9393,369000.0
2014-02-27 09:45:00,25.5,25.55,25.49,25.54,404400.0,19.9393,19.9784,19.9315,19.9706,404400.0
2014-02-27 09:50:00,25.54,25.54,25.4,25.41,490600.0,19.9706,19.9706,19.8611,19.8689,490600.0
2014-02-27 09:55:00,25.41,25.43,25.4,25.41,336200.0,19.8689,19.8846,19.8611,19.8689,336200.0
2014-02-27 10:00:00,25.41,25.44,25.41,25.43,285600.0,19.8689,19.8924,19.8689,19.8846,285600.0
2014-02-27 10:05:00,25.43,25.49,25.43,25.46,920000.0,19.8846,19.9315,19.8846,19.908,920000.0
2014-02-27 10:10:00,25.47,25.52,25.45,25.51,663800.0,19.9158,19.9549,19.9002,19.9471,663800.0
2014-02-27 10:15:00,25.51,25.54,25.49,25.53,490800.0,19.9471,19.9706,19.9315,19.9628,490800.0
2014-02-27 10:20:00,25.54,25.59,25.52,25.59,376400.0,19.9706,20.0097,19.9549,20.0097,376400.0
2014-02-27 10:25:00,25.59,25.59,25.55,25.57,277600.0,20.0097,20.0097,19.9784,19.994,277600.0
2014-02-27 10:30:00,25.57,25.59,25.54,25.58,310800.0,19.994,20.0097,19.9706,20.0018,310800.0
2014-02-27 10:35:00,25.59,25.61,25.55,25.58,528400.0,20.0097,20.0253,19.9784,20.0018,528400.0
2014-02-27 10:40:00,25.57,25.59,25.53,25.53,316000.0,19.994,20.0097,19.9628,19.9628,316000.0
2014-02-27 10:45:00,25.53,25.55,25.51,25.53,218200.0,19.9628,19.9784,19.9471,19.9628,218200.0
2014-02-27 10:50:00,25.53,25.56,25.53,25.54,148800.0,19.9628,19.9862,19.9628,19.9706,148800.0
2014-02-27 10:55:00,25.54,25.55,25.5,25.55,162200.0,19.9706,19.9784,19.9393,19.9784,162200.0
2014-02-27 11:00:00,25.55,25.55,25.52,25.53,170000.0,19.9784,19.9784,19.9549,19.9628,170000.0
2014-02-27 11:05:00,25.54,25.6,25.54,25.6,319800.0,19.9706,20.0175,19.9706,20.0175,319800.0
2014-02-27 11:10:00,25.6,25.62,25.56,25.58,397200.0,20.0175,20.0331,19.9862,20.0018,397200.0
2014-02-27 11:15:00,25.58,25.66,25.58,25.65,237000.0,20.0018,20.0644,20.0018,20.0566,237000.0
2014-02-27 11:20:00,25.65,25.67,25.64,25.66,434200.0,20.0566,20.0722,20.0488,20.0644,434200.0
2014-02-27 11:25:00,25.67,25.67,25.64,25.66,716800.0,20.0722,20.0722,20.0488,20.0644,716800.0
2014-02-27 11:30:00,25.66,25.66,25.61,25.61,284600.0,20.0644,20.0644,20.0253,20.0253,284600.0
2014-02-27 11:35:00,25.61,25.64,25.59,25.6,365000.0,20.0253,20.0488,20.0097,20.0175,365000.0
2014-02-27 11:40:00,25.61,25.64,25.6,25.64,193400.0,20.0253,20.0488,20.0175,20.0488,193400.0
2014-02-27 11:45:00,25.64,25.64,25.58,25.59,109600.0,20.0488,20.0488,20.0018,20.0097,109600.0
2014-02-27 11:50:00,25.59,25.6,25.58,25.6,80600.0,20.0097,20.0175,20.0018,20.0175,80600.0
2014-02-27 11:55:00,25.6,25.61,25.59,25.61,79600.0,20.0175,20.0253,20.0097,20.0253,79600.0
2014-02-27 12:00:00,25.61,25.66,25.61,25.63,177200.0,20.0253,20.0644,20.0253,20.0409,177200.0
2014-02-27 12:05:00,25.63,25.64,25.6,25.6,132800.0,20.0409,20.0488,20.0175,20.0175,132800.0
2014-02-27 12:10:00,25.61,25.63,25.6,25.63,78000.0,20.0253,20.0409,20.0175,20.0409,78000.0
2014-02-27 12:15:00,25.63,25.66,25.63,25.66,89600.0,20.0409,20.0644,20.0409,20.0644,89600.0
2014-02-27 12:20:00,25.66,25.67,25.65,25.66,173000.0,20.0644,20.0722,20.0566,20.0644,173000.0
2014-02-27 12:25:00,25.65,25.66,25.64,25.65,351000.0,20.0566,20.0644,20.0488,20.0566,351000.0
2014-02-27 12:30:00,25.65,25.65,25.64,25.64,110400.0,20.0566,20.0566,20.0488,20.0488,110400.0
2014-02-27 12:35:00,25.64,25.66,25.63,25.66,141600.0,20.0488,20.0644,20.0409,20.0644,141600.0
2014-02-27 12:40:00,25.66,25.66,25.64,25.65,287400.0,20.0644,20.0644,20.0488,20.0566,287400.0
2014-02-27 12:45:00,25.65,25.66,25.65,25.65,468000.0,20.0566,20.0644,20.0566,20.0566,468000.0
2014-02-27 12:50:00,25.65,25.66,25.65,25.65,231600.0,20.0566,20.0644,20.0566,20.0566,231600.0
2014-02-27 12:55:00,25.65,25.68,25.65,25.68,210000.0,20.0566,20.08,20.0566,20.08,210000.0
2014-02-27 13:00:00,25.68,25.68,25.67,25.68,182000.0,20.08,20.08,20.0722,20.08,182000.0
2014-02-27 13:05:00,25.68,25.68,25.65,25.67,134200.0,20.08,20.08,20.0566,20.0722,134200.0
2014-02-27 13:10:00,25.67,25.67,25.65,25.66,77400.0,20.0722,20.0722,20.0566,20.0644,77400.0
2014-02-27 13:15:00,25.66,25.66,25.62,25.62,497000.0,20.0644,20.0644,20.0331,20.0331,497000.0
2014-02-27 13:20:00,25.62,25.65,25.61,25.64,108400.0,20.0331,20.0566,20.0253,20.0488,108400.0
2014-02-27 13:25:00,25.64,25.66,25.63,25.65,304000.0,20.0488,20.0644,20.0409,20.0566,304000.0
2014-02-27 13:30:00,25.64,25.65,25.61,25.61,467600.0,20.0488,20.0566,20.0253,20.0253,467600.0
2014-02-27 13:35:00,25.61,25.67,25.61,25.65,410600.0,20.0253,20.0722,20.0253,20.0566,410600.0
2014-02-27 13:40:00,25.65,25.67,25.62,25.65,286400.0,20.0566,20.0722,20.0331,20.0566,286400.0
2014-02-27 13:45:00,25.65,25.67,25.64,25.65,162400.0,20.0566,20.0722,20.0488,20.0566,162400.0
2014-02-27 13:50:00,25.65,25.65,25.64,25.64,146000.0,20.0566,20.0566,20.0488,20.0488,146000.0
2014-02-27 13:55:00,25.64,25.66,25.64,25.65,290400.0,20.0488,20.0644,20.0488,20.0566,290400.0
2014-02-27 14:00:00,25.65,25.65,25.62,25.62,255800.0,20.0566,20.0566,20.0331,20.0331,255800.0
2014-02-27 14:05:00,25.63,25.64,25.61,25.64,218800.0,20.0409,20.0488,20.0253,20.0488,218800.0
2014-02-27 14:10:00,25.64,25.65,25.61,25.62,435200.0,20.0488,20.0566,20.0253,20.0331,435200.0
2014-02-27 14:15:00,25.62,25.64,25.61,25.61,206000.0,20.0331,20.0488,20.0253,20.0253,206000.0
2014-02-27 14:20:00,25.61,25.62,25.59,25.6,817400.0,20.0253,20.0331,20.0097,20.0175,817400.0
2014-02-27 14:25:00,25.6,25.62,25.58,25.6,743000.0,20.0175,20.0331,20.0018,20.0175,743000.0
2014-02-27 14:30:00,25.6,25.61,25.57,25.6,230000.0,20.0175,20.0253,19.994,20.0175,230000.0
2014-02-27 14:35:00,25.6,25.61,25.54,25.54,343200.0,20.0175,20.0253,19.9706,19.9706,343200.0
2014-02-27 14:40:00,25.54,25.58,25.54,25.55,260600.0,19.9706,20.0018,19.9706,19.9784,260600.0
2014-02-27 14:45:00,25.55,25.58,25.54,25.58,394000.0,19.9784,20.0018,19.9706,20.0018,394000.0
2014-02-27 14:50:00,25.58,25.59,25.58,25.58,1393800.0,20.0018,20.0097,20.0018,20.0018,1393800.0
2014-02-27 14:55:00,25.58,25.6,25.57,25.58,602200.0,20.0018,20.0175,19.994,20.0018,602200.0
2014-02-27 15:00:00,25.58,25.6,25.57,25.6,169600.0,20.0018,20.0175,19.994,20.0175,169600.0
2014-02-27 15:05:00,25.6,25.62,25.6,25.61,620600.0,20.0175,20.0331,20.0175,20.0253,620600.0
2014-02-27 15:10:00,25.61,25.61,25.58,25.59,166400.0,20.0253,20.0253,20.0018,20.0097,166400.0
2014-02-27 15:15:00,25.59,25.6,25.58,25.58,172200.0,20.0097,20.0175,20.0018,20.0018,172200.0
2014-02-27 15:20:00,25.58,25.6,25.56,25.57,255600.0,20.0018,20.0175,19.9862,19.994,255600.0
2014-02-27 15:25:00,25.57,25.59,25.56,25.56,249200.0,19.994,20.0097,19.9862,19.9862,249200.0
2014-02-27 15:30:00,25.56,25.57,25.55,25.56,441400.0,19.9862,19.994,19.9784,19.9862,441400.0
2014-02-27 15:35:00,25.57,25.57,25.52,25.52,481600.0,19.994,19.994,19.9549,19.9549,481600.0
2014-02-27 15:40:00,25.52,25.53,25.5,25.53,671600.0,19.9549,19.9628,19.9393,19.9628,671600.0
2014-02-27 15:45:00,25.53,25.53,25.48,25.49,732600.0,19.9628,19.9628,19.9237,19.9315,732600.0
2014-02-27 15:50:00,25.49,25.5,25.47,25.48,668000.0,19.9315,19.9393,19.9158,19.9237,668000.0
2014-02-27 15:55:00,25.48,25.55,25.48,25.55,2028600.0,19.9237,19.9784,19.9237,19.9784,2028600.0
2014-02-28 09:30:00,25.63,25.71,25.56,25.68,1104000.0,20.0409,20.1035,19.9862,20.08,1104000.0
2014-02-28 09:35:00,25.68,25.68,25.61,25.66,354800.0,20.08,20.08,20.0253,20.0644,354800.0
2014-02-28 09:40:00,25.66,25.74,25.65,25.69,599800.0,20.0644,20.127,20.0566,20.0879,599800.0
2014-02-28 09:45:00,25.69,25.71,25.65,25.69,625800.0,20.0879,20.1035,20.0566,20.0879,625800.0
2014-02-28 09:50:00,25.69,25.73,25.68,25.7,403800.0,20.0879,20.1191,20.08,20.0957,403800.0
2014-02-28 09:55:00,25.7,25.77,25.7,25.74,519200.0,20.0957,20.1504,20.0957,20.127,519200.0
2014-02-28 10:00:00,25.73,25.83,25.73,25.77,1443400.0,20.1191,20.1973,20.1191,20.1504,1443400.0
2014-02-28 10:05:00,25.78,25.79,25.76,25.77,550600.0,20.1582,20.1661,20.1426,20.1504,550600.0
2014-02-28 10:10:00,25.78,25.82,25.77,25.82,399600.0,20.1582,20.1895,20.1504,20.1895,399600.0
2014-02-28 10:15:00,25.82,25.84,25.81,25.81,405200.0,20.1895,20.2051,20.1817,20.1817,405200.0
2014-02-28 10:20:00,25.81,25.81,25.77,25.8,378600.0,20.1817,20.1817,20.1504,20.1739,378600.0
2014-02-28 10:25:00,25.79,25.8,25.77,25.79,238600.0,20.1661,20.1739,20.1504,20.1661,238600.0
2014-02-28 10:30:00,25.8,25.81,25.79,25.81,226000.0,20.1739,20.1817,20.1661,20.1817,226000.0
2014-02-28 10:35:00,25.81,25.84,25.81,25.83,308200.0,20.1817,20.2051,20.1817,20.1973,308200.0
2014-02-28 10:40:00,25.83,25.84,25.79,25.82,288200.0,20.1973,20.2051,20.1661,20.1895,288200.0
2014-02-28 10:45:00,25.82,25.88,25.81,25.88,344200.0,20.1895,20.2364,20.1817,20.2364,344200.0
2014-02-28 10:50:00,25.88,25.9,25.85,25.9,832200.0,20.2364,20.2521,20.213,20.2521,832200.0
2014-02-28 10:55:00,25.9,25.93,25.89,25.93,581000.0,20.2521,20.2755,20.2442,20.2755,581000.0
2014-02-28 11:00:00,25.93,25.93,25.88,25.89,350800.0,20.2755,20.2755,20.2364,20.2442,350800.0
2014-02-28 11:05:00,25.89,25.9,25.85,25.85,774600.0,20.2442,20.2521,20.213,20.213,774600.0
2014-02-28 11:10:00,25.85,25.9,25.84,25.86,289000.0,20.213,20.2521,20.2051,20.2208,289000.0
2014-02-28 11:15:00,25.86,25.88,25.85,25.85,166800.0,20.2208,20.2364,20.213,20.213,166800.0
2014-02-28 11:20:00,25.85,25.89,25.85,25.89,132800.0,20.213,20.2442,20.213,20.2442,132800.0
2014-02-28 11:25:00,25.89,25.89,25.86,25.86,181600.0,20.2442,20.2442,20.2208,20.2208,181600.0
2014-02-28 11:30:00,25.86,25.92,25.86,25.91,540200.0,20.2208,20.2677,20.2208,20.2599,540200.0
2014-02-28 11:35:00,25.91,25.92,25.89,25.9,488800.0,20.2599,20.2677,20.2442,20.2521,488800.0
2014-02-28 11:40:00,25.9,25.9,25.88,25.89,210800.0,20.2521,20.2521,20.2364,20.2442,210800.0
2014-02-28 11:45:00,25.89,25.93,25.89,25.92,331200.0,20.2442,20.2755,20.2442,20.2677,331200.0
2014-02-28 11:50:00,25.93,25.98,25.92,25.96,394200.0,20.2755,20.3146,20.2677,20.299,394200.0
2014-02-28 11:55:00,25.96,25.98,25.94,25.98,319000.0,20.299,20.3146,20.2833,20.3146,319000.0
2014-02-28 12:00:00,25.98,26.0,25.97,26.0,378400.0,20.3146,20.3303,20.3068,20.3303,378400.0
2014-02-28 12:05:00,26.0,26.01,25.99,26.01,197200.0,20.3303,20.3381,20.3224,20.3381,197200.0
2014-02-28 12:10:00,26.01,26.01,25.98,25.99,288200.0,20.3381,20.3381,20.3146,20.3224,288200.0
2014-02-28 12:15:00,25.99,26.03,25.99,26.03,296200.0,20.3224,20.3537,20.3224,20.3537,296200.0
2014-02-28 12:20:00,26.03,26.03,26.0,26.0,411600.0,20.3537,20.3537,20.3303,20.3303,411600.0
2014-02-28 12:25:00,26.0,26.03,25.99,26.03,181800.0,20.3303,20.3537,20.3224,20.3537,181800.0
2014-02-28 12:30:00,26.03,26.04,26.02,26.03,155000.0,20.3537,20.3615,20.3459,20.3537,155000.0
2014-02-28 12:35:00,26.03,26.03,25.99,26.0,233600.0,20.3537,20.3537,20.3224,20.3303,233600.0
2014-02-28 12:40:00,26.0,26.0,25.99,26.0,127800.0,20.3303,20.3303,20.3224,20.3303,127800.0
2014-02-28 12:45:00,26.0,26.03,25.99,26.03,132800.0,20.3303,20.3537,20.3224,20.3537,132800.0
2014-02-28 12:50:00,26.03,26.03,26.0,26.02,127800.0,20.3537,20.3537,20.3303,20.3459,127800.0
2014-02-28 12:55:00,26.02,26.02,25.98,26.02,190000.0,20.3459,20.3459,20.3146,20.3459,190000.0
2014-02-28 13:00:00,26.02,26.02,25.99,26.01,135800.0,20.3459,20.3459,20.3224,20.3381,135800.0
2014-02-28 13:05:00,26.02,26.03,26.02,26.03,105000.0,20.3459,20.3537,20.3459,20.3537,105000.0
2014-02-28 13:10:00,26.03,26.04,26.02,26.03,163600.0,20.3537,20.3615,20.3459,20.3537,163600.0
2014-02-28 13:15:00,26.02,26.04,26.02,26.03,123600.0,20.3459,20.3615,20.3459,20.3537,123600.0
2014-02-28 13:20:00,26.03,26.03,26.0,26.0,108200.0,20.3537,20.3537,20.3303,20.3303,108200.0
2014-02-28 13:25:00,26.0,26.01,25.99,26.0,122800.0,20.3303,20.3381,20.3224,20.3303,122800.0
2014-02-28 13:30:00,25.99,26.0,25.97,26.0,143000.0,20.3224,20.3303,20.3068,20.3303,143000.0
2014-02-28 13:35:00,26.0,26.0,26.0,26.0,225000.0,20.3303,20.3303,20.3303,20.3303,225000.0
2014-02-28 13:40:00,26.0,26.0,25.99,25.99,63000.0,20.3303,20.3303,20.3224,20.3224,63000.0
2014-02-28 13:45:00,25.99,25.99,25.94,25.97,322800.0,20.3224,20.3224,20.2833,20.3068,322800.0
2014-02-28 13:50:00,25.98,25.99,25.97,25.97,188200.0,20.3146,20.3224,20.3068,20.3068,188200.0
2014-02-28 13:55:00,25.97,26.01,25.96,26.0,355200.0,20.3068,20.3381,20.299,20.3303,355200.0
2014-02-28 14:00:00,26.0,26.0,25.99,26.0,281000.0,20.3303,20.3303,20.3224,20.3303,281000.0
2014-02-28 14:05:00,26.0,26.01,25.98,25.98,364800.0,20.3303,20.3381,20.3146,20.3146,364800.0
2014-02-28 14:10:00,25.98,26.0,25.96,25.99,271600.0,20.3146,20.3303,20.299,20.3224,271600.0
2014-02-28 14:15:00,25.99,26.02,25.99,26.02,94800.0,20.3224,20.3459,20.3224,20.3459,94800.0
2014-02-28 14:20:00,26.02,26.03,26.0,26.02,155800.0,20.3459,20.3537,20.3303,20.3459,155800.0
2014-02-28 14:25:00,26.02,26.03,26.0,26.0,115200.0,20.3459,20.3537,20.3303,20.3303,115200.0
2014-02-28 14:30:00,26.0,26.0,25.96,25.98,149400.0,20.3303,20.3303,20.299,20.3146,149400.0
2014-02-28 14:35:00,25.98,25.98,25.91,25.91,307200.0,20.3146,20.3146,20.2599,20.2599,307200.0
2014-02-28 14:40:00,25.91,25.93,25.9,25.92,326000.0,20.2599,20.2755,20.2521,20.2677,326000.0
2014-02-28 14:45:00,25.92,25.92,25.87,25.89,336800.0,20.2677,20.2677,20.2286,20.2442,336800.0
2014-02-28 14:50:00,25.89,25.89,25.86,25.86,296400.0,20.2442,20.2442,20.2208,20.2208,296400.0
2014-02-28 14:55:00,25.86,25.86,25.83,25.86,283600.0,20.2208,20.2208,20.1973,20.2208,283600.0
2014-02-28 15:00:00,25.86,25.86,25.78,25.83,334800.0,20.2208,20.2208,20.1582,20.1973,334800.0
2014-02-28 15:05:00,25.84,25.84,25.77,25.78,352200.0,20.2051,20.2051,20.1504,20.1582,352200.0
2014-02-28 15:10:00,25.78,25.84,25.74,25.81,498600.0,20.1582,20.2051,20.127,20.1817,498600.0
2014-02-28 15:15:00,25.82,25.83,25.79,25.81,308800.0,20.1895,20.1973,20.1661,20.1817,308800.0
2014-02-28 15:20:00,25.81,25.85,25.8,25.8,341800.0,20.1817,20.213,20.1739,20.1739,341800.0
2014-02-28 15:25:00,25.8,25.83,25.79,25.83,261000.0,20.1739,20.1973,20.1661,20.1973,261000.0
2014-02-28 15:30:00,25.83,25.87,25.82,25.86,185000.0,20.1973,20.2286,20.1895,20.2208,185000.0
2014-02-28 15:35:00,25.86,25.86,25.82,25.83,297200.0,20.2208,20.2208,20.1895,20.1973,297200.0
2014-02-28 15:40:00,25.83,25.88,25.83,25.86,416600.0,20.1973,20.2364,20.1973,20.2208,416600.0
2014-02-28 15:45:00,25.86,25.87,25.83,25.84,528600.0,20.2208,20.2286,20.1973,20.2051,528600.0
2014-02-28 15:50:00,25.83,25.85,25.82,25.83,677800.0,20.1973,20.213,20.1895,20.1973,677800.0
2014-02-28 15:55:00,25.83,25.89,25.83,25.85,1825000.0,20.1973,20.2442,20.1973,20.213,1825000.0
2014-03-03 09:30:00,25.54,25.6,25.52,25.56,1603000.0,19.9706,20.0175,19.9549,19.9862,1603000.0
2014-03-03 09:35:00,25.56,25.63,25.52,25.61,739400.0,19.9862,20.0409,19.9549,20.0253,739400.0
2014-03-03 09:40:00,25.61,25.64,25.59,25.6,394800.0,20.0253,20.0488,20.0097,20.0175,394800.0
2014-03-03 09:45:00,25.59,25.6,25.5,25.53,326200.0,20.0097,20.0175,19.9393,19.9628,326200.0
2014-03-03 09:50:00,25.53,25.55,25.48,25.5,668400.0,19.9628,19.9784,19.9237,19.9393,668400.0
2014-03-03 09:55:00,25.5,25.54,25.48,25.49,550800.0,19.9393,19.9706,19.9237,19.9315,550800.0
2014-03-03 10:00:00,25.5,25.5,25.42,25.46,884000.0,19.9393,19.9393,19.8767,19.908,884000.0
2014-03-03 10:05:00,25.46,25.49,25.43,25.43,354800.0,19.908,19.9315,19.8846,19.8846,354800.0
2014-03-03 10:10:00,25.43,25.43,25.34,25.36,881200.0,19.8846,19.8846,19.8142,19.8298,881200.0
2014-03-03 10:15:00,25.36,25.36,25.31,25.34,728400.0,19.8298,19.8298,19.7907,19.8142,728400.0
2014-03-03 10:20:00,25.35,25.4,25.34,25.4,595200.0,19.822,19.8611,19.8142,19.8611,595200.0
2014-03-03 10:25:00,25.4,25.49,25.38,25.49,715200.0,19.8611,19.9315,19.8455,19.9315,715200.0
2014-03-03 10:30:00,25.48,25.49,25.47,25.48,393000.0,19.9237,19.9315,19.9158,19.9237,393000.0
2014-03-03 10:35:00,25.48,25.5,25.47,25.5,441000.0,19.9237,19.9393,19.9158,19.9393,441000.0
2014-03-03 10:40:00,25.5,25.5,25.47,25.5,519600.0,19.9393,19.9393,19.9158,19.9393,519600.0
2014-03-03 10:45:00,25.5,25.5,25.47,25.49,382000.0,19.9393,19.9393,19.9158,19.9315,382000.0
2014-03-03 10:50:00,25.49,25.5,25.48,25.49,220600.0,19.9315,19.9393,19.9237,19.9315,220600.0
2014-03-03 10:55:00,25.49,25.58,25.49,25.57,699000.0,19.9315,20.0018,19.9315,19.994,699000.0
2014-03-03 11:00:00,25.58,25.58,25.51,25.53,278600.0,20.0018,20.0018,19.9471,19.9628,278600.0
2014-03-03 11:05:00,25.53,25.53,25.47,25.47,582800.0,19.9628,19.9628,19.9158,19.9158,582800.0
2014-03-03 11:10:00,25.47,25.47,25.43,25.45,269400.0,19.9158,19.9158,19.8846,19.9002,269400.0
2014-03-03 11:15:00,25.45,25.5,25.43,25.49,524000.0,19.9002,19.9393,19.8846,19.9315,524000.0
2014-03-03 11:20:00,25.49,25.54,25.49,25.53,204400.0,19.9315,19.9706,19.9315,19.9628,204400.0
2014-03-03 11:25:00,25.53,25.55,25.52,25.53,259000.0,19.9628,19.9784,19.9549,19.9628,259000.0
2014-03-03 11:30:00,25.53,25.53,25.48,25.5,441200.0,19.9628,19.9628,19.9237,19.9393,441200.0
2014-03-03 11:35:00,25.49,25.5,25.46,25.47,235400.0,19.9315,19.9393,19.908,19.9158,235400.0
2014-03-03 11:40:00,25.47,25.48,25.45,25.46,233400.0,19.9158,19.9237,19.9002,19.908,233400.0
2014-03-03 11:45:00,25.46,25.46,25.42,25.44,341800.0,19.908,19.908,19.8767,19.8924,341800.0
2014-03-03 11:50:00,25.44,25.44,25.4,25.43,301400.0,19.8924,19.8924,19.8611,19.8846,301400.0
2014-03-03 11:55:00,25.43,25.43,25.39,25.42,385600.0,19.8846,19.8846,19.8533,19.8767,385600.0
2014-03-03 12:00:00,25.42,25.43,25.38,25.38,306800.0,19.8767,19.8846,19.8455,19.8455,306800.0
2014-03-03 12:05:00,25.38,25.4,25.38,25.39,164800.0,19.8455,19.8611,19.8455,19.8533,164800.0
2014-03-03 12:10:00,25.39,25.47,25.35,25.45,300000.0,19.8533,19.9158,19.822,19.9002,300000.0
2014-03-03 12:15:00,25.45,25.45,25.4,25.4,271000.0,19.9002,19.9002,19.8611,19.8611,271000.0
2014-03-03 12:20:00,25.4,25.45,25.39,25.45,139800.0,19.8611,19.9002,19.8533,19.9002,139800.0
2014-03-03 12:25:00,25.46,25.47,25.41,25.42,129200.0,19.908,19.9158,19.8689,19.8767,129200.0
2014-03-03 12:30:00,25.42,25.43,25.4,25.41,89800.0,19.8767,19.8846,19.8611,19.8689,89800.0
2014-03-03 12:35:00,25.41,25.44,25.41,25.42,131600.0,19.8689,19.8924,19.8689,19.8767,131600.0
2014-03-03 12:40:00,25.42,25.43,25.4,25.43,183200.0,19.8767,19.8846,19.8611,19.8846,183200.0
2014-03-03 12:45:00,25.43,25.43,25.41,25.43,163600.0,19.8846,19.8846,19.8689,19.8846,163600.0
2014-03-03 12:50:00,25.43,25.43,25.4,25.41,94800.0,19.8846,19.8846,19.8611,19.8689,94800.0
2014-03-03 12:55:00,25.41,25.42,25.39,25.42,161600.0,19.8689,19.8767,19.8533,19.8767,161600.0
2014-03-03 13:00:00,25.42,25.47,25.42,25.47,141000.0,19.8767,19.9158,19.8767,19.9158,141000.0
2014-03-03 13:05:00,25.46,25.5,25.46,25.49,111800.0,19.908,19.9393,19.908,19.9315,111800.0
2014-03-03 13:10:00,25.49,25.49,25.47,25.48,116000.0,19.9315,19.9315,19.9158,19.9237,116000.0
2014-03-03 13:15:00,25.48,25.48,25.48,25.48,73800.0,19.9237,19.9237,19.9237,19.9237,73800.0
2014-03-03 13:20:00,25.48,25.5,25.48,25.5,146400.0,19.9237,19.9393,19.9237,19.9393,146400.0
2014-03-03 13:25:00,25.5,25.5,25.49,25.5,148800.0,19.9393,19.9393,19.9315,19.9393,148800.0
2014-03-03 13:30:00,25.49,25.5,25.47,25.47,112200.0,19.9315,19.9393,19.9158,19.9158,112200.0
2014-03-03 13:35:00,25.48,25.48,25.47,25.48,337600.0,19.9237,19.9237,19.9158,19.9237,337600.0
2014-03-03 13:40:00,25.48,25.48,25.47,25.47,167800.0,19.9237,19.9237,19.9158,19.9158,167800.0
2014-03-03 13:45:00,25.47,25.47,25.46,25.47,190400.0,19.9158,19.9158,19.908,19.9158,190400.0
2014-03-03 13:50:00,25.47,25.47,25.46,25.47,163200.0,19.9158,19.9158,19.908,19.9158,163200.0
2014-03-03 13:55:00,25.47,25.55,25.47,25.54,374600.0,19.9158,19.9784,19.9158,19.9706,374600.0
2014-03-03 14:00:00,25.54,25.54,25.5,25.5,119000.0,19.9706,19.9706,19.9393,19.9393,119000.0
2014-03-03 14:05:00,25.5,25.5,25.49,25.5,215400.0,19.9393,19.9393,19.9315,19.9393,215400.0
2014-03-03 14:10:00,25.5,25.53,25.5,25.53,158000.0,19.9393,19.9628,19.9393,19.9628,158000.0
2014-03-03 14:15:00,25.53,25.53,25.5,25.5,113400.0,19.9628,19.9628,19.9393,19.9393,113400.0
2014-03-03 14:20:00,25.5,25.5,25.49,25.49,147800.0,19.9393,19.9393,19.9315,19.9315,147800.0
2014-03-03 14:25:00,25.49,25.5,25.48,25.48,227600.0,19.9315,19.9393,19.9237,19.9237,227600.0
2014-03-03 14:30:00,25.48,25.48,25.45,25.48,197200.0,19.9237,19.9237,19.9002,19.9237,197200.0
2014-03-03 14:35:00,25.48,25.49,25.47,25.49,178400.0,19.9237,19.9315,19.9158,19.9315,178400.0
2014-03-03 14:40:00,25.49,25.51,25.49,25.5,217400.0,19.9315,19.9471,19.9315,19.9393,217400.0
2014-03-03 14:45:00,25.5,25.53,25.5,25.52,155200.0,19.9393,19.9628,19.9393,19.9549,155200.0
2014-03-03 14:50:00,25.52,25.53,25.5,25.53,197600.0,19.9549,19.9628,19.9393,19.9628,197600.0
2014-03-03 14:55:00,25.53,25.53,25.48,25.48,187800.0,19.9628,19.9628,19.9237,19.9237,187800.0
2014-03-03 15:00:00,25.48,25.48,25.46,25.46,290400.0,19.9237,19.9237,19.908,19.908,290400.0
2014-03-03 15:05:00,25.46,25.46,25.43,25.45,489600.0,19.908,19.908,19.8846,19.9002,489600.0
2014-03-03 15:10:00,25.45,25.46,25.41,25.42,305800.0,19.9002,19.908,19.8689,19.8767,305800.0
2014-03-03 15:15:00,25.42,25.43,25.41,25.43,294000.0,19.8767,19.8846,19.8689,19.8846,294000.0
2014-03-03 15:20:00,25.43,25.44,25.42,25.43,281000.0,19.8846,19.8924,19.8767,19.8846,281000.0
2014-03-03 15:25:00,25.43,25.43,25.4,25.43,465400.0,19.8846,19.8846,19.8611,19.8846,465400.0
2014-03-03 15:30:00,25.43,25.43,25.41,25.43,317600.0,19.8846,19.8846,19.8689,19.8846,317600.0
2014-03-03 15:35:00,25.43,25.45,25.43,25.45,302200.0,19.8846,19.9002,19.8846,19.9002,302200.0
2014-03-03 15:40:00,25.45,25.48,25.45,25.48,592000.0,19.9002,19.9237,19.9002,19.9237,592000.0
2014-03-03 15:45:00,25.48,25.49,25.45,25.45,565000.0,19.9237,19.9315,19.9002,19.9002,565000.0
2014-03-03 15:50:00,25.45,25.47,25.43,25.46,757800.0,19.9002,19.9158,19.8846,19.908,757800.0
2014-03-03 15:55:00,25.46,25.5,25.46,25.5,1438400.0,19.908,19.9393,19.908,19.9393,1438400.0
2014-03-04 09:30:00,25.74,25.78,25.62,25.62,672400.0,20.127,20.1582,20.0331,20.0331,672400.0
2014-03-04 09:35:00,25.63,25.71,25.62,25.7,536800.0,20.0409,20.1035,20.0331,20.0957,536800.0
2014-03-04 09:40:00,25.7,25.71,25.64,25.67,467600.0,20.0957,20.1035,20.0488,20.0722,467600.0
2014-03-04 09:45:00,25.67,25.71,25.66,25.7,217600.0,20.0722,20.1035,20.0644,20.0957,217600.0
2014-03-04 09:50:00,25.7,25.75,25.68,25.74,256400.0,20.0957,20.1348,20.08,20.127,256400.0
2014-03-04 09:55:00,25.74,25.75,25.73,25.74,267000.0,20.127,20.1348,20.1191,20.127,267000.0
2014-03-04 10:00:00,25.74,25.76,25.69,25.7,410600.0,20.127,20.1426,20.0879,20.0957,410600.0
2014-03-04 10:05:00,25.7,25.71,25.66,25.7,329000.0,20.0957,20.1035,20.0644,20.0957,329000.0
2014-03-04 10:10:00,25.7,25.74,25.68,25.74,423200.0,20.0957,20.127,20.08,20.127,423200.0
2014-03-04 10:15:00,25.74,25.74,25.71,25.71,285400.0,20.127,20.127,20.1035,20.1035,285400.0
2014-03-04 10:20:00,25.71,25.74,25.71,25.72,376600.0,20.1035,20.127,20.1035,20.1113,376600.0
2014-03-04 10:25:00,25.72,25.74,25.71,25.74,156000.0,20.1113,20.127,20.1035,20.127,156000.0
2014-03-04 10:30:00,25.74,25.75,25.74,25.75,247200.0,20.127,20.1348,20.127,20.1348,247200.0
2014-03-04 10:35:00,25.75,25.75,25.71,25.72,302200.0,20.1348,20.1348,20.1035,20.1113,302200.0
2014-03-04 10:40:00,25.72,25.75,25.72,25.74,183600.0,20.1113,20.1348,20.1113,20.127,183600.0
2014-03-04 10:45:00,25.73,25.74,25.7,25.71,154200.0,20.1191,20.127,20.0957,20.1035,154200.0
2014-03-04 10:50:00,25.71,25.73,25.7,25.72,67800.0,20.1035,20.1191,20.0957,20.1113,67800.0
2014-03-04 10:55:00,25.72,25.77,25.72,25.77,159800.0,20.1113,20.1504,20.1113,20.1504,159800.0
2014-03-04 11:00:00,25.77,25.78,25.73,25.74,288400.0,20.1504,20.1582,20.1191,20.127,288400.0
2014-03-04 11:05:00,25.75,25.75,25.72,25.73,313200.0,20.1348,20.1348,20.1113,20.1191,313200.0
2014-03-04 11:10:00,25.73,25.74,25.73,25.74,135000.0,20.1191,20.127,20.1191,20.127,135000.0
2014-03-04 11:15:00,25.74,25.75,25.73,25.75,96200.0,20.127,20.1348,20.1191,20.1348,96200.0
2014-03-04 11:20:00,25.75,25.77,25.73,25.74,122400.0,20.1348,20.1504,20.1191,20.127,122400.0
2014-03-04 11:25:00,25.74,25.75,25.73,25.74,115600.0,20.127,20.1348,20.1191,20.127,115600.0
2014-03-04 11:30:00,25.74,25.75,25.71,25.74,147000.0,20.127,20.1348,20.1035,20.127,147000.0
2014-03-04 11:35:00,25.74,25.74,25.7,25.7,115600.0,20.127,20.127,20.0957,20.0957,115600.0
2014-03-04 11:40:00,25.7,25.73,25.7,25.72,123600.0,20.0957,20.1191,20.0957,20.1113,123600.0
2014-03-04 11:45:00,25.72,25.74,25.71,25.72,149200.0,20.1113,20.127,20.1035,20.1113,149200.0
2014-03-04 11:50:00,25.72,25.77,25.72,25.76,75800.0,20.1113,20.1504,20.1113,20.1426,75800.0
2014-03-04 11:55:00,25.77,25.77,25.73,25.74,152800.0,20.1504,20.1504,20.1191,20.127,152800.0
2014-03-04 12:00:00,25.74,25.76,25.73,25.75,112800.0,20.127,20.1426,20.1191,20.1348,112800.0
2014-03-04 12:05:00,25.75,25.75,25.73,25.74,93600.0,20.1348,20.1348,20.1191,20.127,93600.0
2014-03-04 12:10:00,25.73,25.75,25.73,25.75,150400.0,20.1191,20.1348,20.1191,20.1348,150400.0
2014-03-04 12:15:00,25.74,25.76,25.74,25.75,119800.0,20.127,20.1426,20.127,20.1348,119800.0
2014-03-04 12:20:00,25.75,25.76,25.75,25.76,107600.0,20.1348,20.1426,20.1348,20.1426,107600.0
2014-03-04 12:25:00,25.75,25.77,25.75,25.77,76200.0,20.1348,20.1504,20.1348,20.1504,76200.0
2014-03-04 12:30:00,25.77,25.77,25.75,25.75,121200.0,20.1504,20.1504,20.1348,20.1348,121200.0
2014-03-04 12:35:00,25.75,25.8,25.75,25.79,87600.0,20.1348,20.1739,20.1348,20.1661,87600.0
2014-03-04 12:40:00,25.79,25.79,25.77,25.78,140200.0,20.1661,20.1661,20.1504,20.1582,140200.0
2014-03-04 12:45:00,25.78,25.79,25.78,25.78,113600.0,20.1582,20.1661,20.1582,20.1582,113600.0
2014-03-04 12:50:00,25.78,25.78,25.78,25.78,128000.0,20.1582,20.1582,20.1582,20.1582,128000.0
2014-03-04 12:55:00,25.78,25.78,25.78,25.78,84600.0,20.1582,20.1582,20.1582,20.1582,84600.0
2014-03-04 13:00:00,25.78,25.78,25.76,25.78,119000.0,20.1582,20.1582,20.1426,20.1582,119000.0
2014-03-04 13:05:00,25.78,25.79,25.78,25.78,109800.0,20.1582,20.1661,20.1582,20.1582,109800.0
2014-03-04 13:10:00,25.78,25.79,25.78,25.79,152800.0,20.1582,20.1661,20.1582,20.1661,152800.0
2014-03-04 13:15:00,25.79,25.79,25.78,25.78,176400.0,20.1661,20.1661,20.1582,20.1582,176400.0
2014-03-04 13:20:00,25.78,25.78,25.77,25.78,112000.0,20.1582,20.1582,20.1504,20.1582,112000.0
2014-03-04 13:25:00,25.78,25.78,25.73,25.74,201400.0,20.1582,20.1582,20.1191,20.127,201400.0
2014-03-04 13:30:00,25.74,25.75,25.7,25.71,357200.0,20.127,20.1348,20.0957,20.1035,357200.0
2014-03-04 13:35:00,25.71,25.72,25.71,25.72,82800.0,20.1035,20.1113,20.1035,20.1113,82800.0
2014-03-04 13:40:00,25.71,25.72,25.69,25.7,196000.0,20.1035,20.1113,20.0879,20.0957,196000.0
2014-03-04 13:45:00,25.69,25.72,25.65,25.66,449600.0,20.0879,20.1113,20.0566,20.0644,449600.0
2014-03-04 13:50:00,25.65,25.67,25.61,25.64,351800.0,20.0566,20.0722,20.0253,20.0488,351800.0
2014-03-04 13:55:00,25.64,25.68,25.64,25.67,523800.0,20.0488,20.08,20.0488,20.0722,523800.0
2014-03-04 14:00:00,25.67,25.68,25.64,25.66,313600.0,20.0722,20.08,20.0488,20.0644,313600.0
2014-03-04 14:05:00,25.66,25.68,25.66,25.68,190400.0,20.0644,20.08,20.0644,20.08,190400.0
2014-03-04 14:10:00,25.68,25.68,25.65,25.65,283800.0,20.08,20.08,20.0566,20.0566,283800.0
2014-03-04 14:15:00,25.65,25.66,25.63,25.64,288400.0,20.0566,20.0644,20.0409,20.0488,288400.0
2014-03-04 14:20:00,25.64,25.67,25.63,25.67,194800.0,20.0488,20.0722,20.0409,20.0722,194800.0
2014-03-04 14:25:00,25.66,25.7,25.66,25.68,188800.0,20.0644,20.0957,20.0644,20.08,188800.0
2014-03-04 14:30:00,25.68,25.71,25.68,25.7,167800.0,20.08,20.1035,20.08,20.0957,167800.0
2014-03-04 14:35:00,25.71,25.71,25.65,25.67,189200.0,20.1035,20.1035,20.0566,20.0722,189200.0
2014-03-04 14:40:00,25.67,25.69,25.66,25.69,144600.0,20.0722,20.0879,20.0644,20.0879,144600.0
2014-03-04 14:45:00,25.68,25.71,25.68,25.68,504000.0,20.08,20.1035,20.08,20.08,504000.0
2014-03-04 14:50:00,25.68,25.72,25.68,25.71,287200.0,20.08,20.1113,20.08,20.1035,287200.0
2014-03-04 14:55:00,25.71,25.74,25.7,25.71,242800.0,20.1035,20.127,20.0957,20.1035,242800.0
2014-03-04 15:00:00,25.71,25.73,25.7,25.71,267600.0,20.1035,20.1191,20.0957,20.1035,267600.0
2014-03-04 15:05:00,25.71,25.71,25.68,25.69,182000.0,20.1035,20.1035,20.08,20.0879,182000.0
2014-03-04 15:10:00,25.69,25.7,25.68,25.69,238600.0,20.0879,20.0957,20.08,20.0879,238600.0
2014-03-04 15:15:00,25.68,25.7,25.67,25.7,364200.0,20.08,20.0957,20.0722,20.0957,364200.0
2014-03-04 15:20:00,25.7,25.7,25.68,25.7,267000.0,20.0957,20.0957,20.08,20.0957,267000.0
2014-03-04 15:25:00,25.7,25.7,25.68,25.7,308600.0,20.0957,20.0957,20.08,20.0957,308600.0
2014-03-04 15:30:00,25.69,25.72,25.69,25.7,304400.0,20.0879,20.1113,20.0879,20.0957,304400.0
2014-03-04 15:35:00,25.7,25.72,25.68,25.68,536200.0,20.0957,20.1113,20.08,20.08,536200.0
2014-03-04 15:40:00,25.68,25.71,25.68,25.71,457600.0,20.08,20.1035,20.08,20.1035,457600.0
2014-03-04 15:45:00,25.71,25.72,25.68,25.68,375600.0,20.1035,20.1113,20.08,20.08,375600.0
2014-03-04 15:50:00,25.68,25.7,25.67,25.68,730200.0,20.08,20.0957,20.0722,20.08,730200.0
2014-03-04 15:55:00,25.68,25.7,25.64,25.68,1601200.0,20.08,20.0957,20.0488,20.08,1601200.0
2014-03-05 09:30:00,25.68,25.77,25.57,25.66,733800.0,20.08,20.1504,19.994,20.0644,733800.0
2014-03-05 09:35:00,25.66,25.74,25.64,25.74,407000.0,20.0644,20.127,20.0488,20.127,407000.0
2014-03-05 09:40:00,25.73,25.77,25.7,25.75,288600.0,20.1191,20.1504,20.0957,20.1348,288600.0
2014-03-05 09:45:00,25.75,25.79,25.73,25.76,280200.0,20.1348,20.1661,20.1191,20.1426,280200.0
2014-03-05 09:50:00,25.76,25.79,25.75,25.77,306600.0,20.1426,20.1661,20.1348,20.1504,306600.0
2014-03-05 09:55:00,25.78,25.78,25.7,25.7,271600.0,20.1582,20.1582,20.0957,20.0957,271600.0
2014-03-05 10:00:00,25.7,25.78,25.7,25.78,368400.0,20.0957,20.1582,20.0957,20.1582,368400.0
2014-03-05 10:05:00,25.78,25.84,25.77,25.81,373800.0,20.1582,20.2051,20.1504,20.1817,373800.0
2014-03-05 10:10:00,25.81,25.89,25.81,25.87,517600.0,20.1817,20.2442,20.1817,20.2286,517600.0
2014-03-05 10:15:00,25.87,25.88,25.84,25.87,401800.0,20.2286,20.2364,20.2051,20.2286,401800.0
2014-03-05 10:20:00,25.87,25.88,25.84,25.88,549000.0,20.2286,20.2364,20.2051,20.2364,549000.0
2014-03-05 10:25:00,25.88,25.88,25.85,25.85,380200.0,20.2364,20.2364,20.213,20.213,380200.0
2014-03-05 10:30:00,25.85,25.89,25.84,25.88,376000.0,20.213,20.2442,20.2051,20.2364,376000.0
2014-03-05 10:35:00,25.88,25.92,25.88,25.9,464800.0,20.2364,20.2677,20.2364,20.2521,464800.0
2014-03-05 10:40:00,25.9,25.91,25.87,25.89,292200.0,20.2521,20.2599,20.2286,20.2442,292200.0
2014-03-05 10:45:00,25.89,25.91,25.88,25.88,290600.0,20.2442,20.2599,20.2364,20.2364,290600.0
2014-03-05 10:50:00,25.88,25.89,25.85,25.88,179400.0,20.2364,20.2442,20.213,20.2364,179400.0
2014-03-05 10:55:00,25.88,25.92,25.88,25.92,315600.0,20.2364,20.2677,20.2364,20.2677,315600.0
2014-03-05 11:00:00,25.92,25.99,25.91,25.99,246800.0,20.2677,20.3224,20.2599,20.3224,246800.0
2014-03-05 11:05:00,25.98,25.99,25.97,25.99,329000.0,20.3146,20.3224,20.3068,20.3224,329000.0
2014-03-05 11:10:00,25.99,25.99,25.92,25.96,422800.0,20.3224,20.3224,20.2677,20.299,422800.0
2014-03-05 11:15:00,25.96,25.97,25.95,25.95,323000.0,20.299,20.3068,20.2912,20.2912,323000.0
2014-03-05 11:20:00,25.95,26.02,25.95,26.01,299000.0,20.2912,20.3459,20.2912,20.3381,299000.0
2014-03-05 11:25:00,26.02,26.02,25.96,25.99,468200.0,20.3459,20.3459,20.299,20.3224,468200.0
2014-03-05 11:30:00,25.99,26.05,25.99,26.05,446200.0,20.3224,20.3694,20.3224,20.3694,446200.0
2014-03-05 11:35:00,26.05,26.06,26.03,26.06,372600.0,20.3694,20.3772,20.3537,20.3772,372600.0
2014-03-05 11:40:00,26.05,26.09,26.03,26.04,463200.0,20.3694,20.4006,20.3537,20.3615,463200.0
2014-03-05 11:45:00,26.04,26.06,26.02,26.05,154400.0,20.3615,20.3772,20.3459,20.3694,154400.0
2014-03-05 11:50:00,26.05,26.11,26.05,26.07,477200.0,20.3694,20.4163,20.3694,20.385,477200.0
2014-03-05 11:55:00,26.07,26.09,26.04,26.04,274400.0,20.385,20.4006,20.3615,20.3615,274400.0
2014-03-05 12:00:00,26.04,26.05,26.0,26.04,213800.0,20.3615,20.3694,20.3303,20.3615,213800.0
2014-03-05 12:05:00,26.04,26.04,25.97,25.97,194600.0,20.3615,20.3615,20.3068,20.3068,194600.0
2014-03-05 12:10:00,25.97,26.0,25.97,25.99,217800.0,20.3068,20.3303,20.3068,20.3224,217800.0
2014-03-05 12:15:00,25.99,26.03,25.98,26.0,318400.0,20.3224,20.3537,20.3146,20.3303,318400.0
2014-03-05 12:20:00,26.0,26.03,26.0,26.02,232400.0,20.3303,20.3537,20.3303,20.3459,232400.0
2014-03-05 12:25:00,26.02,26.03,26.01,26.03,132600.0,20.3459,20.3537,20.3381,20.3537,132600.0
2014-03-05 12:30:00,26.03,26.05,26.03,26.05,280800.0,20.3537,20.3694,20.3537,20.3694,280800.0
2014-03-05 12:35:00,26.05,26.06,26.05,26.05,285200.0,20.3694,20.3772,20.3694,20.3694,285200.0
2014-03-05 12:40:00,26.05,26.08,26.04,26.06,316800.0,20.3694,20.3928,20.3615,20.3772,316800.0
2014-03-05 12:45:00,26.06,26.08,26.06,26.08,226400.0,20.3772,20.3928,20.3772,20.3928,226400.0
2014-03-05 12:50:00,26.07,26.08,26.07,26.07,309600.0,20.385,20.3928,20.385,20.385,309600.0
2014-03-05 12:55:00,26.07,26.08,26.06,26.07,204200.0,20.385,20.3928,20.3772,20.385,204200.0
2014-03-05 13:00:00,26.07,26.1,26.07,26.1,168800.0,20.385,20.4085,20.385,20.4085,168800.0
2014-03-05 13:05:00,26.09,26.12,26.09,26.11,363200.0,20.4006,20.4241,20.4006,20.4163,363200.0
2014-03-05 13:10:00,26.11,26.12,26.11,26.11,277400.0,20.4163,20.4241,20.4163,20.4163,277400.0
2014-03-05 13:15:00,26.11,26.13,26.1,26.11,935200.0,20.4163,20.4319,20.4085,20.4163,935200.0
2014-03-05 13:20:00,26.11,26.13,26.08,26.09,225000.0,20.4163,20.4319,20.3928,20.4006,225000.0
2014-03-05 13:25:00,26.08,26.11,26.08,26.11,420000.0,20.3928,20.4163,20.3928,20.4163,420000.0
2014-03-05 13:30:00,26.11,26.11,26.1,26.1,237200.0,20.4163,20.4163,20.4085,20.4085,237200.0
2014-03-05 13:35:00,26.1,26.11,26.09,26.11,266200.0,20.4085,20.4163,20.4006,20.4163,266200.0
2014-03-05 13:40:00,26.11,26.12,26.09,26.1,401400.0,20.4163,20.4241,20.4006,20.4085,401400.0
2014-03-05 13:45:00,26.1,26.11,26.1,26.11,164600.0,20.4085,20.4163,20.4085,20.4163,164600.0
2014-03-05 13:50:00,26.1,26.11,26.1,26.11,263600.0,20.4085,20.4163,20.4085,20.4163,263600.0
2014-03-05 13:55:00,26.11,26.11,26.1,26.1,329600.0,20.4163,20.4163,20.4085,20.4085,329600.0
2014-03-05 14:00:00,26.1,26.11,26.07,26.08,225600.0,20.4085,20.4163,20.385,20.3928,225600.0
2014-03-05 14:05:00,26.07,26.08,26.07,26.08,154200.0,20.385,20.3928,20.385,20.3928,154200.0
2014-03-05 14:10:00,26.08,26.1,26.08,26.09,295200.0,20.3928,20.4085,20.3928,20.4006,295200.0
2014-03-05 14:15:00,26.09,26.09,26.07,26.07,268000.0,20.4006,20.4006,20.385,20.385,268000.0
2014-03-05 14:20:00,26.07,26.08,26.02,26.02,444200.0,20.385,20.3928,20.3459,20.3459,444200.0
2014-03-05 14:25:00,26.03,26.04,26.01,26.02,404000.0,20.3537,20.3615,20.3381,20.3459,404000.0
2014-03-05 14:30:00,26.02,26.03,26.0,26.02,173600.0,20.3459,20.3537,20.3303,20.3459,173600.0
2014-03-05 14:35:00,26.01,26.02,25.99,26.0,265000.0,20.3381,20.3459,20.3224,20.3303,265000.0
2014-03-05 14:40:00,25.99,26.0,25.98,25.98,407400.0,20.3224,20.3303,20.3146,20.3146,407400.0
2014-03-05 14:45:00,25.98,25.99,25.97,25.99,183800.0,20.3146,20.3224,20.3068,20.3224,183800.0
2014-03-05 14:50:00,25.99,25.99,25.97,25.98,269800.0,20.3224,20.3224,20.3068,20.3146,269800.0
2014-03-05 14:55:00,25.98,25.99,25.98,25.99,259000.0,20.3146,20.3224,20.3146,20.3224,259000.0
2014-03-05 15:00:00,25.99,25.99,25.93,25.93,327400.0,20.3224,20.3224,20.2755,20.2755,327400.0
2014-03-05 15:05:00,25.93,25.95,25.89,25.9,523600.0,20.2755,20.2912,20.2442,20.2521,523600.0
2014-03-05 15:10:00,25.9,25.93,25.9,25.93,257200.0,20.2521,20.2755,20.2521,20.2755,257200.0
2014-03-05 15:15:00,25.93,25.95,25.92,25.93,278000.0,20.2755,20.2912,20.2677,20.2755,278000.0
2014-03-05 15:20:00,25.93,25.95,25.92,25.93,385400.0,20.2755,20.2912,20.2677,20.2755,385400.0
2014-03-05 15:25:00,25.93,25.93,25.92,25.93,264000.0,20.2755,20.2755,20.2677,20.2755,264000.0
2014-03-05 15:30:00,25.93,25.93,25.89,25.93,336200.0,20.2755,20.2755,20.2442,20.2755,336200.0
2014-03-05 15:35:00,25.92,25.93,25.91,25.91,226200.0,20.2677,20.2755,20.2599,20.2599,226200.0
2014-03-05 15:40:00,25.91,25.92,25.91,25.92,215000.0,20.2599,20.2677,20.2599,20.2677,215000.0
2014-03-05 15:45:00,25.92,25.93,25.91,25.92,382000.0,20.2677,20.2755,20.2599,20.2677,382000.0
2014-03-05 15:50:00,25.92,25.95,25.91,25.93,1003400.0,20.2677,20.2912,20.2599,20.2755,1003400.0
2014-03-05 15:55:00,25.93,25.96,25.93,25.94,1135000.0,20.2755,20.299,20.2755,20.2833,1135000.0
2014-03-06 09:30:00,26.05,26.16,26.0,26.0,615800.0,20.3694,20.4554,20.3303,20.3303,615800.0
2014-03-06 09:35:00,26.02,26.05,25.94,25.94,413200.0,20.3459,20.3694,20.2833,20.2833,413200.0
2014-03-06 09:40:00,25.94,26.0,25.92,25.99,352400.0,20.2833,20.3303,20.2677,20.3224,352400.0
2014-03-06 09:45:00,25.99,26.01,25.97,25.99,328600.0,20.3224,20.3381,20.3068,20.3224,328600.0
2014-03-06 09:50:00,26.0,26.0,25.98,25.98,219800.0,20.3303,20.3303,20.3146,20.3146,219800.0
2014-03-06 09:55:00,25.99,25.99,25.94,25.96,512800.0,20.3224,20.3224,20.2833,20.299,512800.0
2014-03-06 10:00:00,25.96,25.99,25.95,25.99,221800.0,20.299,20.3224,20.2912,20.3224,221800.0
2014-03-06 10:05:00,25.99,26.0,25.98,25.99,445400.0,20.3224,20.3303,20.3146,20.3224,445400.0
2014-03-06 10:10:00,25.99,26.03,25.99,26.02,724400.0,20.3224,20.3537,20.3224,20.3459,724400.0
2014-03-06 10:15:00,26.02,26.04,26.01,26.04,330800.0,20.3459,20.3615,20.3381,20.3615,330800.0
2014-03-06 10:20:00,26.04,26.05,26.02,26.03,437600.0,20.3615,20.3694,20.3459,20.3537,437600.0
2014-03-06 10:25:00,26.03,26.08,26.03,26.08,245800.0,20.3537,20.3928,20.3537,20.3928,245800.0
2014-03-06 10:30:00,26.08,26.09,26.05,26.06,485000.0,20.3928,20.4006,20.3694,20.3772,485000.0
2014-03-06 10:35:00,26.06,26.06,26.03,26.06,243200.0,20.3772,20.3772,20.3537,20.3772,243200.0
2014-03-06 10:40:00,26.06,26.08,26.06,26.07,134400.0,20.3772,20.3928,20.3772,20.385,134400.0
2014-03-06 10:45:00,26.08,26.11,26.08,26.1,200400.0,20.3928,20.4163,20.3928,20.4085,200400.0
2014-03-06 10:50:00,26.1,26.14,26.09,26.14,292800.0,20.4085,20.4397,20.4006,20.4397,292800.0
2014-03-06 10:55:00,26.14,26.16,26.12,26.13,226800.0,20.4397,20.4554,20.4241,20.4319,226800.0
2014-03-06 11:00:00,26.13,26.14,26.1,26.11,180600.0,20.4319,20.4397,20.4085,20.4163,180600.0
2014-03-06 11:05:00,26.11,26.11,26.08,26.08,103400.0,20.4163,20.4163,20.3928,20.3928,103400.0
2014-03-06 11:10:00,26.08,26.11,26.08,26.1,210400.0,20.3928,20.4163,20.3928,20.4085,210400.0
2014-03-06 11:15:00,26.11,26.11,26.07,26.08,207800.0,20.4163,20.4163,20.385,20.3928,207800.0
2014-03-06 11:20:00,26.08,26.1,26.07,26.08,137400.0,20.3928,20.4085,20.385,20.3928,137400.0
2014-03-06 11:25:00,26.08,26.09,26.07,26.08,94000.0,20.3928,20.4006,20.385,20.3928,94000.0
2014-03-06 11:30:00,26.07,26.11,26.05,26.07,544000.0,20.385,20.4163,20.3694,20.385,544000.0
2014-03-06 11:35:00,26.07,26.09,26.05,26.06,339200.0,20.385,20.4006,20.3694,20.3772,339200.0
2014-03-06 11:40:00,26.05,26.08,26.05,26.08,74600.0,20.3694,20.3928,20.3694,20.3928,74600.0
2014-03-06 11:45:00,26.08,26.1,26.07,26.1,93600.0,20.3928,20.4085,20.385,20.4085,93600.0
2014-03-06 11:50:00,26.1,26.1,26.09,26.09,170800.0,20.4085,20.4085,20.4006,20.4006,170800.0
2014-03-06 11:55:00,26.09,26.12,26.09,26.11,306200.0,20.4006,20.4241,20.4006,20.4163,306200.0
2014-03-06 12:00:00,26.11,26.11,26.1,26.11,143000.0,20.4163,20.4163,20.4085,20.4163,143000.0
2014-03-06 12:05:00,26.11,26.11,26.09,26.1,200600.0,20.4163,20.4163,20.4006,20.4085,200600.0
2014-03-06 12:10:00,26.1,26.1,26.07,26.07,200800.0,20.4085,20.4085,20.385,20.385,200800.0
2014-03-06 12:15:00,26.07,26.1,26.07,26.1,251800.0,20.385,20.4085,20.385,20.4085,251800.0
2014-03-06 12:20:00,26.09,26.11,26.07,26.08,319400.0,20.4006,20.4163,20.385,20.3928,319400.0
2014-03-06 12:25:00,26.08,26.08,26.0,26.06,441800.0,20.3928,20.3928,20.3303,20.3772,441800.0
2014-03-06 12:30:00,26.06,26.07,26.04,26.06,511200.0,20.3772,20.385,20.3615,20.3772,511200.0
2014-03-06 12:35:00,26.06,26.08,26.06,26.07,207200.0,20.3772,20.3928,20.3772,20.385,207200.0
2014-03-06 12:40:00,26.07,26.07,26.04,26.06,218200.0,20.385,20.385,20.3615,20.3772,218200.0
2014-03-06 12:45:00,26.06,26.08,26.04,26.04,194800.0,20.3772,20.3928,20.3615,20.3615,194800.0
2014-03-06 12:50:00,26.04,26.06,26.03,26.06,126800.0,20.3615,20.3772,20.3537,20.3772,126800.0
2014-03-06 12:55:00,26.06,26.09,26.06,26.09,113800.0,20.3772,20.4006,20.3772,20.4006,113800.0
2014-03-06 13:00:00,26.09,26.1,26.06,26.06,171800.0,20.4006,20.4085,20.3772,20.3772,171800.0
2014-03-06 13:05:00,26.06,26.09,26.06,26.09,129000.0,20.3772,20.4006,20.3772,20.4006,129000.0
2014-03-06 13:10:00,26.08,26.09,26.05,26.05,200200.0,20.3928,20.4006,20.3694,20.3694,200200.0
2014-03-06 13:15:00,26.05,26.07,26.05,26.07,124200.0,20.3694,20.385,20.3694,20.385,124200.0
2014-03-06 13:20:00,26.07,26.08,26.06,26.07,126200.0,20.385,20.3928,20.3772,20.385,126200.0
2014-03-06 13:25:00,26.07,26.07,26.01,26.02,577000.0,20.385,20.385,20.3381,20.3459,577000.0
2014-03-06 13:30:00,26.03,26.03,26.0,26.02,316200.0,20.3537,20.3537,20.3303,20.3459,316200.0
2014-03-06 13:35:00,26.02,26.03,26.0,26.0,168200.0,20.3459,20.3537,20.3303,20.3303,168200.0
2014-03-06 13:40:00,26.0,26.04,26.0,26.01,381600.0,20.3303,20.3615,20.3303,20.3381,381600.0
2014-03-06 13:45:00,26.0,26.01,25.98,25.99,357600.0,20.3303,20.3381,20.3146,20.3224,357600.0
2014-03-06 13:50:00,25.99,26.0,25.98,25.99,229000.0,20.3224,20.3303,20.3146,20.3224,229000.0
2014-03-06 13:55:00,25.99,26.02,25.98,26.01,206800.0,20.3224,20.3459,20.3146,20.3381,206800.0
2014-03-06 14:00:00,26.01,26.02,25.99,26.0,306800.0,20.3381,20.3459,20.3224,20.3303,306800.0
2014-03-06 14:05:00,26.0,26.02,25.99,26.02,276400.0,20.3303,20.3459,20.3224,20.3459,276400.0
2014-03-06 14:10:00,26.0,26.02,25.99,26.02,184800.0,20.3303,20.3459,20.3224,20.3459,184800.0
2014-03-06 14:15:00,26.02,26.02,25.98,25.99,180600.0,20.3459,20.3459,20.3146,20.3224,180600.0
2014-03-06 14:20:00,25.99,26.0,25.97,26.0,226600.0,20.3224,20.3303,20.3068,20.3303,226600.0
2014-03-06 14:25:00,26.0,26.01,25.99,26.0,306600.0,20.3303,20.3381,20.3224,20.3303,306600.0
2014-03-06 14:30:00,26.01,26.03,26.0,26.03,124200.0,20.3381,20.3537,20.3303,20.3537,124200.0
2014-03-06 14:35:00,26.03,26.03,26.0,26.02,180200.0,20.3537,20.3537,20.3303,20.3459,180200.0
2014-03-06 14:40:00,26.02,26.03,26.0,26.0,188800.0,20.3459,20.3537,20.3303,20.3303,188800.0
2014-03-06 14:45:00,26.0,26.03,26.0,26.02,173600.0,20.3303,20.3537,20.3303,20.3459,173600.0
2014-03-06 14:50:00,26.02,26.03,26.0,26.0,185400.0,20.3459,20.3537,20.3303,20.3303,185400.0
2014-03-06 14:55:00,26.0,26.0,25.98,25.99,294600.0,20.3303,20.3303,20.3146,20.3224,294600.0
2014-03-06 15:00:00,25.99,26.03,25.99,26.03,202000.0,20.3224,20.3537,20.3224,20.3537,202000.0
2014-03-06 15:05:00,26.03,26.03,26.0,26.02,191000.0,20.3537,20.3537,20.3303,20.3459,191000.0
2014-03-06 15:10:00,26.02,26.03,26.0,26.03,149200.0,20.3459,20.3537,20.3303,20.3537,149200.0
2014-03-06 15:15:00,26.02,26.03,26.02,26.02,227200.0,20.3459,20.3537,20.3459,20.3459,227200.0
2014-03-06 15:20:00,26.02,26.03,26.02,26.02,93200.0,20.3459,20.3537,20.3459,20.3459,93200.0
2014-03-06 15:25:00,26.02,26.03,26.01,26.02,192600.0,20.3459,20.3537,20.3381,20.3459,192600.0
2014-03-06 15:30:00,26.02,26.06,26.02,26.06,252600.0,20.3459,20.3772,20.3459,20.3772,252600.0
2014-03-06 15:35:00,26.06,26.07,26.04,26.05,283000.0,20.3772,20.385,20.3615,20.3694,283000.0
2014-03-06 15:40:00,26.05,26.07,26.03,26.04,277000.0,20.3694,20.385,20.3537,20.3615,277000.0
2014-03-06 15:45:00,26.04,26.05,26.01,26.02,520200.0,20.3615,20.3694,20.3381,20.3459,520200.0
2014-03-06 15:50:00,26.02,26.03,26.0,26.03,831000.0,20.3459,20.3537,20.3303,20.3537,831000.0
2014-03-06 15:55:00,26.03,26.07,26.02,26.07,1061400.0,20.3537,20.385,20.3459,20.385,1061400.0
2014-03-07 09:30:00,26.14,26.18,26.02,26.02,437000.0,20.4397,20.471,20.3459,20.3459,437000.0
2014-03-07 09:35:00,26.03,26.14,26.0,26.11,279400.0,20.3537,20.4397,20.3303,20.4163,279400.0
2014-03-07 09:40:00,26.11,26.11,26.02,26.03,339200.0,20.4163,20.4163,20.3459,20.3537,339200.0
2014-03-07 09:45:00,26.03,26.05,25.99,25.99,264600.0,20.3537,20.3694,20.3224,20.3224,264600.0
2014-03-07 09:50:00,25.99,26.03,25.91,26.02,811800.0,20.3224,20.3537,20.2599,20.3459,811800.0
2014-03-07 09:55:00,26.0,26.02,25.96,25.99,334000.0,20.3303,20.3459,20.299,20.3224,334000.0
2014-03-07 10:00:00,25.99,26.03,25.97,25.98,643600.0,20.3224,20.3537,20.3068,20.3146,643600.0
2014-03-07 10:05:00,25.99,26.02,25.95,25.97,465800.0,20.3224,20.3459,20.2912,20.3068,465800.0
2014-03-07 10:10:00,25.97,25.98,25.91,25.91,294000.0,20.3068,20.3146,20.2599,20.2599,294000.0
2014-03-07 10:15:00,25.92,25.95,25.92,25.95,230200.0,20.2677,20.2912,20.2677,20.2912,230200.0
2014-03-07 10:20:00,25.95,25.96,25.93,25.94,296000.0,20.2912,20.299,20.2755,20.2833,296000.0
2014-03-07 10:25:00,25.94,25.94,25.89,25.91,351000.0,20.2833,20.2833,20.2442,20.2599,351000.0
2014-03-07 10:30:00,25.91,25.96,25.91,25.93,225800.0,20.2599,20.299,20.2599,20.2755,225800.0
2014-03-07 10:35:00,25.93,25.93,25.87,25.9,405800.0,20.2755,20.2755,20.2286,20.2521,405800.0
2014-03-07 10:40:00,25.9,25.93,25.89,25.91,409600.0,20.2521,20.2755,20.2442,20.2599,409600.0
2014-03-07 10:45:00,25.91,25.91,25.82,25.84,554000.0,20.2599,20.2599,20.1895,20.2051,554000.0
2014-03-07 10:50:00,25.85,25.85,25.81,25.82,217800.0,20.213,20.213,20.1817,20.1895,217800.0
2014-03-07 10:55:00,25.82,25.85,25.81,25.83,143800.0,20.1895,20.213,20.1817,20.1973,143800.0
2014-03-07 11:00:00,25.83,25.83,25.75,25.76,348000.0,20.1973,20.1973,20.1348,20.1426,348000.0
2014-03-07 11:05:00,25.75,25.78,25.75,25.78,177200.0,20.1348,20.1582,20.1348,20.1582,177200.0
2014-03-07 11:10:00,25.78,25.78,25.75,25.76,256200.0,20.1582,20.1582,20.1348,20.1426,256200.0
2014-03-07 11:15:00,25.76,25.79,25.75,25.79,295200.0,20.1426,20.1661,20.1348,20.1661,295200.0
2014-03-07 11:20:00,25.78,25.78,25.72,25.73,605400.0,20.1582,20.1582,20.1113,20.1191,605400.0
2014-03-07 11:25:00,25.73,25.8,25.72,25.8,357600.0,20.1191,20.1739,20.1113,20.1739,357600.0
2014-03-07 11:30:00,25.81,25.81,25.78,25.8,108200.0,20.1817,20.1817,20.1582,20.1739,108200.0
2014-03-07 11:35:00,25.8,25.85,25.8,25.84,151200.0,20.1739,20.213,20.1739,20.2051,151200.0
2014-03-07 11:40:00,25.84,25.86,25.83,25.86,167000.0,20.2051,20.2208,20.1973,20.2208,167000.0
2014-03-07 11:45:00,25.86,25.9,25.86,25.88,294200.0,20.2208,20.2521,20.2208,20.2364,294200.0
2014-03-07 11:50:00,25.88,25.91,25.86,25.89,608600.0,20.2364,20.2599,20.2208,20.2442,608600.0
2014-03-07 11:55:00,25.9,25.93,25.89,25.92,294800.0,20.2521,20.2755,20.2442,20.2677,294800.0
2014-03-07 12:00:00,25.92,25.92,25.89,25.89,203400.0,20.2677,20.2677,20.2442,20.2442,203400.0
2014-03-07 12:05:00,25.89,25.91,25.88,25.9,356400.0,20.2442,20.2599,20.2364,20.2521,356400.0
2014-03-07 12:10:00,25.89,25.9,25.88,25.89,94600.0,20.2442,20.2521,20.2364,20.2442,94600.0
2014-03-07 12:15:00,25.89,25.9,25.88,25.89,291600.0,20.2442,20.2521,20.2364,20.2442,291600.0
2014-03-07 12:20:00,25.9,25.92,25.89,25.91,193600.0,20.2521,20.2677,20.2442,20.2599,193600.0
2014-03-07 12:25:00,25.91,25.92,25.9,25.9,87800.0,20.2599,20.2677,20.2521,20.2521,87800.0
2014-03-07 12:30:00,25.9,25.9,25.88,25.88,79200.0,20.2521,20.2521,20.2364,20.2364,79200.0
2014-03-07 12:35:00,25.89,25.9,25.88,25.89,139800.0,20.2442,20.2521,20.2364,20.2442,139800.0
2014-03-07 12:40:00,25.89,25.89,25.88,25.88,98000.0,20.2442,20.2442,20.2364,20.2364,98000.0
2014-03-07 12:45:00,25.88,25.89,25.88,25.89,27400.0,20.2364,20.2442,20.2364,20.2442,27400.0
2014-03-07 12:50:00,25.89,25.89,25.88,25.88,89000.0,20.2442,20.2442,20.2364,20.2364,89000.0
2014-03-07 12:55:00,25.89,25.9,25.88,25.89,79200.0,20.2442,20.2521,20.2364,20.2442,79200.0
2014-03-07 13:00:00,25.89,25.89,25.87,25.89,205400.0,20.2442,20.2442,20.2286,20.2442,205400.0
2014-03-07 13:05:00,25.89,25.93,25.89,25.92,467400.0,20.2442,20.2755,20.2442,20.2677,467400.0
2014-03-07 13:10:00,25.92,25.93,25.91,25.91,254000.0,20.2677,20.2755,20.2599,20.2599,254000.0
2014-03-07 13:15:00,25.91,25.94,25.91,25.91,139000.0,20.2599,20.2833,20.2599,20.2599,139000.0
2014-03-07 13:20:00,25.91,25.93,25.91,25.91,119400.0,20.2599,20.2755,20.2599,20.2599,119400.0
2014-03-07 13:25:00,25.91,25.93,25.91,25.92,103800.0,20.2599,20.2755,20.2599,20.2677,103800.0
2014-03-07 13:30:00,25.93,25.93,25.9,25.91,138800.0,20.2755,20.2755,20.2521,20.2599,138800.0
2014-03-07 13:35:00,25.92,25.92,25.9,25.9,146200.0,20.2677,20.2677,20.2521,20.2521,146200.0
2014-03-07 13:40:00,25.91,25.93,25.9,25.92,110200.0,20.2599,20.2755,20.2521,20.2677,110200.0
2014-03-07 13:45:00,25.92,25.93,25.91,25.91,80600.0,20.2677,20.2755,20.2599,20.2599,80600.0
2014-03-07 13:50:00,25.91,25.92,25.91,25.91,72400.0,20.2599,20.2677,20.2599,20.2599,72400.0
2014-03-07 13:55:00,25.91,25.93,25.9,25.9,208600.0,20.2599,20.2755,20.2521,20.2521,208600.0
2014-03-07 14:00:00,25.9,25.92,25.89,25.89,133600.0,20.2521,20.2677,20.2442,20.2442,133600.0
2014-03-07 14:05:00,25.89,25.9,25.88,25.88,284600.0,20.2442,20.2521,20.2364,20.2364,284600.0
2014-03-07 14:10:00,25.88,25.91,25.87,25.9,132800.0,20.2364,20.2599,20.2286,20.2521,132800.0
2014-03-07 14:15:00,25.9,25.9,25.85,25.85,122800.0,20.2521,20.2521,20.213,20.213,122800.0
2014-03-07 14:20:00,25.85,25.85,25.81,25.82,167600.0,20.213,20.213,20.1817,20.1895,167600.0
2014-03-07 14:25:00,25.82,25.85,25.82,25.85,89600.0,20.1895,20.213,20.1895,20.213,89600.0
2014-03-07 14:30:00,25.85,25.86,25.82,25.85,102000.0,20.213,20.2208,20.1895,20.213,102000.0
2014-03-07 14:35:00,25.85,25.86,25.83,25.84,111800.0,20.213,20.2208,20.1973,20.2051,111800.0
2014-03-07 14:40:00,25.84,25.84,25.81,25.81,128800.0,20.2051,20.2051,20.1817,20.1817,128800.0
2014-03-07 14:45:00,25.82,25.86,25.81,25.85,201400.0,20.1895,20.2208,20.1817,20.213,201400.0
2014-03-07 14:50:00,25.85,25.89,25.85,25.89,244000.0,20.213,20.2442,20.213,20.2442,244000.0
2014-03-07 14:55:00,25.89,25.89,25.86,25.86,213000.0,20.2442,20.2442,20.2208,20.2208,213000.0
2014-03-07 15:00:00,25.86,25.89,25.86,25.86,283400.0,20.2208,20.2442,20.2208,20.2208,283400.0
2014-03-07 15:05:00,25.86,25.86,25.85,25.85,91600.0,20.2208,20.2208,20.213,20.213,91600.0
2014-03-07 15:10:00,25.86,25.86,25.84,25.85,215800.0,20.2208,20.2208,20.2051,20.213,215800.0
2014-03-07 15:15:00,25.85,25.86,25.84,25.84,233600.0,20.213,20.2208,20.2051,20.2051,233600.0
2014-03-07 15:20:00,25.84,25.85,25.82,25.83,253800.0,20.2051,20.213,20.1895,20.1973,253800.0
2014-03-07 15:25:00,25.82,25.83,25.81,25.81,188000.0,20.1895,20.1973,20.1817,20.1817,188000.0
2014-03-07 15:30:00,25.81,25.83,25.8,25.8,268800.0,20.1817,20.1973,20.1739,20.1739,268800.0
2014-03-07 15:35:00,25.8,25.81,25.78,25.79,253000.0,20.1739,20.1817,20.1582,20.1661,253000.0
2014-03-07 15:40:00,25.79,25.81,25.79,25.8,427000.0,20.1661,20.1817,20.1661,20.1739,427000.0
2014-03-07 15:45:00,25.8,25.81,25.79,25.8,429000.0,20.1739,20.1817,20.1661,20.1739,429000.0
2014-03-07 15:50:00,25.81,25.82,25.79,25.8,854800.0,20.1817,20.1895,20.1661,20.1739,854800.0
2014-03-07 15:55:00,25.8,25.82,25.79,25.82,1896800.0,20.1739,20.1895,20.1661,20.1895,1896800.0
2014-03-10 09:30:00,25.84,25.84,25.77,25.79,278800.0,20.2051,20.2051,20.1504,20.1661,278800.0
2014-03-10 09:35:00,25.8,25.84,25.79,25.8,188800.0,20.1739,20.2051,20.1661,20.1739,188800.0
2014-03-10 09:40:00,25.8,25.83,25.77,25.83,255400.0,20.1739,20.1973,20.1504,20.1973,255400.0
2014-03-10 09:45:00,25.83,25.89,25.81,25.89,268200.0,20.1973,20.2442,20.1817,20.2442,268200.0
2014-03-10 09:50:00,25.89,25.95,25.88,25.93,316600.0,20.2442,20.2912,20.2364,20.2755,316600.0
2014-03-10 09:55:00,25.93,25.93,25.89,25.89,203600.0,20.2755,20.2755,20.2442,20.2442,203600.0
2014-03-10 10:00:00,25.9,25.91,25.86,25.87,167000.0,20.2521,20.2599,20.2208,20.2286,167000.0
2014-03-10 10:05:00,25.88,25.88,25.85,25.87,133800.0,20.2364,20.2364,20.213,20.2286,133800.0
2014-03-10 10:10:00,25.88,25.89,25.82,25.82,282600.0,20.2364,20.2442,20.1895,20.1895,282600.0
2014-03-10 10:15:00,25.82,25.84,25.82,25.82,200000.0,20.1895,20.2051,20.1895,20.1895,200000.0
2014-03-10 10:20:00,25.83,25.84,25.82,25.83,199400.0,20.1973,20.2051,20.1895,20.1973,199400.0
2014-03-10 10:25:00,25.83,25.84,25.82,25.83,162800.0,20.1973,20.2051,20.1895,20.1973,162800.0
2014-03-10 10:30:00,25.82,25.83,25.77,25.78,202600.0,20.1895,20.1973,20.1504,20.1582,202600.0
2014-03-10 10:35:00,25.77,25.79,25.73,25.73,256200.0,20.1504,20.1661,20.1191,20.1191,256200.0
2014-03-10 10:40:00,25.73,25.75,25.71,25.72,224400.0,20.1191,20.1348,20.1035,20.1113,224400.0
2014-03-10 10:45:00,25.72,25.74,25.69,25.72,201400.0,20.1113,20.127,20.0879,20.1113,201400.0
2014-03-10 10:50:00,25.71,25.72,25.69,25.7,180200.0,20.1035,20.1113,20.0879,20.0957,180200.0
2014-03-10 10:55:00,25.7,25.72,25.69,25.69,187200.0,20.0957,20.1113,20.0879,20.0879,187200.0
2014-03-10 11:00:00,25.69,25.7,25.67,25.67,109600.0,20.0879,20.0957,20.0722,20.0722,109600.0
2014-03-10 11:05:00,25.67,25.71,25.67,25.7,195800.0,20.0722,20.1035,20.0722,20.0957,195800.0
2014-03-10 11:10:00,25.7,25.72,25.7,25.72,157200.0,20.0957,20.1113,20.0957,20.1113,157200.0
2014-03-10 11:15:00,25.72,25.75,25.72,25.75,226400.0,20.1113,20.1348,20.1113,20.1348,226400.0
2014-03-10 11:20:00,25.75,25.76,25.74,25.75,161200.0,20.1348,20.1426,20.127,20.1348,161200.0
2014-03-10 11:25:00,25.75,25.79,25.75,25.75,183200.0,20.1348,20.1661,20.1348,20.1348,183200.0
2014-03-10 11:30:00,25.75,25.76,25.75,25.76,134800.0,20.1348,20.1426,20.1348,20.1426,134800.0
2014-03-10 11:35:00,25.75,25.77,25.72,25.73,144600.0,20.1348,20.1504,20.1113,20.1191,144600.0
2014-03-10 11:40:00,25.72,25.75,25.72,25.74,115000.0,20.1113,20.1348,20.1113,20.127,115000.0
2014-03-10 11:45:00,25.74,25.75,25.73,25.73,99400.0,20.127,20.1348,20.1191,20.1191,99400.0
2014-03-10 11:50:00,25.73,25.73,25.69,25.69,103200.0,20.1191,20.1191,20.0879,20.0879,103200.0
2014-03-10 11:55:00,25.69,25.7,25.68,25.69,130600.0,20.0879,20.0957,20.08,20.0879,130600.0
2014-03-10 12:00:00,25.69,25.7,25.68,25.68,75000.0,20.0879,20.0957,20.08,20.08,75000.0
2014-03-10 12:05:00,25.68,25.68,25.66,25.67,152800.0,20.08,20.08,20.0644,20.0722,152800.0
2014-03-10 12:10:00,25.67,25.68,25.66,25.67,74000.0,20.0722,20.08,20.0644,20.0722,74000.0
2014-03-10 12:15:00,25.67,25.68,25.66,25.67,119800.0,20.0722,20.08,20.0644,20.0722,119800.0
2014-03-10 12:20:00,25.67,25.69,25.66,25.69,67400.0,20.0722,20.0879,20.0644,20.0879,67400.0
2014-03-10 12:25:00,25.68,25.7,25.67,25.69,87200.0,20.08,20.0957,20.0722,20.0879,87200.0
2014-03-10 12:30:00,25.69,25.7,25.68,25.68,83800.0,20.0879,20.0957,20.08,20.08,83800.0
2014-03-10 12:35:00,25.68,25.72,25.68,25.71,76600.0,20.08,20.1113,20.08,20.1035,76600.0
2014-03-10 12:40:00,25.71,25.71,25.69,25.7,154000.0,20.1035,20.1035,20.0879,20.0957,154000.0
2014-03-10 12:45:00,25.7,25.73,25.7,25.72,84600.0,20.0957,20.1191,20.0957,20.1113,84600.0
2014-03-10 12:50:00,25.72,25.73,25.72,25.73,88200.0,20.1113,20.1191,20.1113,20.1191,88200.0
2014-03-10 12:55:00,25.73,25.78,25.73,25.77,147800.0,20.1191,20.1582,20.1191,20.1504,147800.0
2014-03-10 13:00:00,25.77,25.78,25.75,25.75,109400.0,20.1504,20.1582,20.1348,20.1348,109400.0
2014-03-10 13:05:00,25.75,25.76,25.73,25.73,160600.0,20.1348,20.1426,20.1191,20.1191,160600.0
2014-03-10 13:10:00,25.73,25.74,25.72,25.72,146800.0,20.1191,20.127,20.1113,20.1113,146800.0
2014-03-10 13:15:00,25.71,25.71,25.68,25.69,165200.0,20.1035,20.1035,20.08,20.0879,165200.0
2014-03-10 13:20:00,25.68,25.71,25.68,25.68,123800.0,20.08,20.1035,20.08,20.08,123800.0
2014-03-10 13:25:00,25.68,25.72,25.68,25.72,191600.0,20.08,20.1113,20.08,20.1113,191600.0
2014-03-10 13:30:00,25.72,25.72,25.66,25.66,208200.0,20.1113,20.1113,20.0644,20.0644,208200.0
2014-03-10 13:35:00,25.66,25.68,25.66,25.67,148600.0,20.0644,20.08,20.0644,20.0722,148600.0
2014-03-10 13:40:00,25.67,25.69,25.66,25.68,162800.0,20.0722,20.0879,20.0644,20.08,162800.0
2014-03-10 13:45:00,25.68,25.7,25.68,25.68,100400.0,20.08,20.0957,20.08,20.08,100400.0
2014-03-10 13:50:00,25.68,25.71,25.68,25.7,229600.0,20.08,20.1035,20.08,20.0957,229600.0
2014-03-10 13:55:00,25.7,25.7,25.68,25.68,87800.0,20.0957,20.0957,20.08,20.08,87800.0
2014-03-10 14:00:00,25.68,25.68,25.66,25.68,200000.0,20.08,20.08,20.0644,20.08,200000.0
2014-03-10 14:05:00,25.68,25.7,25.66,25.69,211400.0,20.08,20.0957,20.0644,20.0879,211400.0
2014-03-10 14:10:00,25.68,25.7,25.68,25.69,118600.0,20.08,20.0957,20.08,20.0879,118600.0
2014-03-10 14:15:00,25.69,25.72,25.67,25.71,345800.0,20.0879,20.1113,20.0722,20.1035,345800.0
2014-03-10 14:20:00,25.71,25.71,25.69,25.7,334600.0,20.1035,20.1035,20.0879,20.0957,334600.0
2014-03-10 14:25:00,25.7,25.72,25.69,25.71,182200.0,20.0957,20.1113,20.0879,20.1035,182200.0
2014-03-10 14:30:00,25.72,25.72,25.7,25.7,127000.0,20.1113,20.1113,20.0957,20.0957,127000.0
2014-03-10 14:35:00,25.71,25.71,25.68,25.68,154800.0,20.1035,20.1035,20.08,20.08,154800.0
2014-03-10 14:40:00,25.68,25.7,25.67,25.68,173400.0,20.08,20.0957,20.0722,20.08,173400.0
2014-03-10 14:45:00,25.68,25.71,25.68,25.69,199800.0,20.08,20.1035,20.08,20.0879,199800.0
2014-03-10 14:50:00,25.68,25.7,25.68,25.68,188800.0,20.08,20.0957,20.08,20.08,188800.0
2014-03-10 14:55:00,25.68,25.7,25.68,25.69,133600.0,20.08,20.0957,20.08,20.0879,133600.0
2014-03-10 15:00:00,25.7,25.7,25.68,25.7,161800.0,20.0957,20.0957,20.08,20.0957,161800.0
2014-03-10 15:05:00,25.7,25.71,25.68,25.7,175600.0,20.0957,20.1035,20.08,20.0957,175600.0
2014-03-10 15:10:00,25.7,25.7,25.68,25.7,102600.0,20.0957,20.0957,20.08,20.0957,102600.0
2014-03-10 15:15:00,25.7,25.71,25.69,25.7,166400.0,20.0957,20.1035,20.0879,20.0957,166400.0
2014-03-10 15:20:00,25.7,25.73,25.7,25.73,166800.0,20.0957,20.1191,20.0957,20.1191,166800.0
2014-03-10 15:25:00,25.73,25.75,25.73,25.74,212000.0,20.1191,20.1348,20.1191,20.127,212000.0
2014-03-10 15:30:00,25.75,25.75,25.74,25.75,278800.0,20.1348,20.1348,20.127,20.1348,278800.0
2014-03-10 15:35:00,25.75,25.75,25.74,25.74,279600.0,20.1348,20.1348,20.127,20.127,279600.0
2014-03-10 15:40:00,25.74,25.75,25.74,25.75,103200.0,20.127,20.1348,20.127,20.1348,103200.0
2014-03-10 15:45:00,25.75,25.77,25.75,25.77,638000.0,20.1348,20.1504,20.1348,20.1504,638000.0
2014-03-10 15:50:00,25.77,25.79,25.74,25.77,1020200.0,20.1504,20.1661,20.127,20.1504,1020200.0
2014-03-10 15:55:00,25.77,25.77,25.74,25.75,1468000.0,20.1504,20.1504,20.127,20.1348,1468000.0
2014-03-11 09:30:00,25.86,25.86,25.74,25.79,256200.0,20.2208,20.2208,20.127,20.1661,256200.0
2014-03-11 09:35:00,25.78,25.82,25.75,25.81,184400.0,20.1582,20.1895,20.1348,20.1817,184400.0
2014-03-11 09:40:00,25.81,25.81,25.74,25.79,156200.0,20.1817,20.1817,20.127,20.1661,156200.0
2014-03-11 09:45:00,25.79,25.81,25.75,25.78,168000.0,20.1661,20.1817,20.1348,20.1582,168000.0
2014-03-11 09:50:00,25.78,25.78,25.73,25.75,238400.0,20.1582,20.1582,20.1191,20.1348,238400.0
2014-03-11 09:55:00,25.75,25.81,25.75,25.81,83600.0,20.1348,20.1817,20.1348,20.1817,83600.0
2014-03-11 10:00:00,25.81,25.82,25.71,25.76,399000.0,20.1817,20.1895,20.1035,20.1426,399000.0
2014-03-11 10:05:00,25.75,25.81,25.75,25.77,533400.0,20.1348,20.1817,20.1348,20.1504,533400.0
2014-03-11 10:10:00,25.77,25.78,25.75,25.77,176800.0,20.1504,20.1582,20.1348,20.1504,176800.0
2014-03-11 10:15:00,25.77,25.8,25.76,25.8,262400.0,20.1504,20.1739,20.1426,20.1739,262400.0
2014-03-11 10:20:00,25.8,25.81,25.79,25.79,255200.0,20.1739,20.1817,20.1661,20.1661,255200.0
2014-03-11 10:25:00,25.79,25.83,25.78,25.83,165800.0,20.1661,20.1973,20.1582,20.1973,165800.0
2014-03-11 10:30:00,25.83,25.88,25.82,25.87,506200.0,20.1973,20.2364,20.1895,20.2286,506200.0
2014-03-11 10:35:00,25.86,25.86,25.82,25.83,285000.0,20.2208,20.2208,20.1895,20.1973,285000.0
2014-03-11 10:40:00,25.83,25.84,25.8,25.8,191000.0,20.1973,20.2051,20.1739,20.1739,191000.0
2014-03-11 10:45:00,25.8,25.81,25.79,25.8,106600.0,20.1739,20.1817,20.1661,20.1739,106600.0
2014-03-11 10:50:00,25.8,25.84,25.8,25.84,282200.0,20.1739,20.2051,20.1739,20.2051,282200.0
2014-03-11 10:55:00,25.84,25.86,25.82,25.84,417200.0,20.2051,20.2208,20.1895,20.2051,417200.0
2014-03-11 11:00:00,25.84,25.85,25.82,25.82,96200.0,20.2051,20.213,20.1895,20.1895,96200.0
2014-03-11 11:05:00,25.82,25.83,25.8,25.81,112400.0,20.1895,20.1973,20.1739,20.1817,112400.0
2014-03-11 11:10:00,25.81,25.82,25.8,25.82,91600.0,20.1817,20.1895,20.1739,20.1895,91600.0
2014-03-11 11:15:00,25.82,25.83,25.8,25.81,94600.0,20.1895,20.1973,20.1739,20.1817,94600.0
2014-03-11 11:20:00,25.81,25.82,25.8,25.81,153000.0,20.1817,20.1895,20.1739,20.1817,153000.0
2014-03-11 11:25:00,25.82,25.82,25.79,25.79,130000.0,20.1895,20.1895,20.1661,20.1661,130000.0
2014-03-11 11:30:00,25.8,25.8,25.77,25.77,259000.0,20.1739,20.1739,20.1504,20.1504,259000.0
2014-03-11 11:35:00,25.78,25.78,25.75,25.75,201600.0,20.1582,20.1582,20.1348,20.1348,201600.0
2014-03-11 11:40:00,25.75,25.75,25.68,25.7,286400.0,20.1348,20.1348,20.08,20.0957,286400.0
2014-03-11 11:45:00,25.7,25.73,25.7,25.72,116400.0,20.0957,20.1191,20.0957,20.1113,116400.0
2014-03-11 11:50:00,25.72,25.73,25.71,25.71,127600.0,20.1113,20.1191,20.1035,20.1035,127600.0
2014-03-11 11:55:00,25.71,25.72,25.7,25.71,166800.0,20.1035,20.1113,20.0957,20.1035,166800.0
2014-03-11 12:00:00,25.71,25.71,25.68,25.69,133800.0,20.1035,20.1035,20.08,20.0879,133800.0
2014-03-11 12:05:00,25.69,25.7,25.64,25.64,253800.0,20.0879,20.0957,20.0488,20.0488,253800.0
2014-03-11 12:10:00,25.64,25.64,25.6,25.63,266200.0,20.0488,20.0488,20.0175,20.0409,266200.0
2014-03-11 12:15:00,25.63,25.64,25.6,25.6,263400.0,20.0409,20.0488,20.0175,20.0175,263400.0
2014-03-11 12:20:00,25.6,25.65,25.59,25.65,136400.0,20.0175,20.0566,20.0097,20.0566,136400.0
2014-03-11 12:25:00,25.65,25.68,25.64,25.66,103800.0,20.0566,20.08,20.0488,20.0644,103800.0
2014-03-11 12:30:00,25.66,25.68,25.65,25.67,271000.0,20.0644,20.08,20.0566,20.0722,271000.0
2014-03-11 12:35:00,25.67,25.67,25.64,25.66,171600.0,20.0722,20.0722,20.0488,20.0644,171600.0
2014-03-11 12:40:00,25.66,25.67,25.63,25.67,155600.0,20.0644,20.0722,20.0409,20.0722,155600.0
2014-03-11 12:45:00,25.67,25.7,25.66,25.68,138000.0,20.0722,20.0957,20.0644,20.08,138000.0
2014-03-11 12:50:00,25.68,25.68,25.67,25.68,105000.0,20.08,20.08,20.0722,20.08,105000.0
2014-03-11 12:55:00,25.68,25.68,25.67,25.68,119800.0,20.08,20.08,20.0722,20.08,119800.0
2014-03-11 13:00:00,25.67,25.68,25.66,25.67,124400.0,20.0722,20.08,20.0644,20.0722,124400.0
2014-03-11 13:05:00,25.68,25.68,25.65,25.67,130000.0,20.08,20.08,20.0566,20.0722,130000.0
2014-03-11 13:10:00,25.67,25.7,25.67,25.7,49000.0,20.0722,20.0957,20.0722,20.0957,49000.0
2014-03-11 13:15:00,25.7,25.7,25.68,25.69,65600.0,20.0957,20.0957,20.08,20.0879,65600.0
2014-03-11 13:20:00,25.68,25.7,25.66,25.66,207200.0,20.08,20.0957,20.0644,20.0644,207200.0
2014-03-11 13:25:00,25.66,25.68,25.64,25.66,184600.0,20.0644,20.08,20.0488,20.0644,184600.0
2014-03-11 13:30:00,25.66,25.68,25.65,25.65,268800.0,20.0644,20.08,20.0566,20.0566,268800.0
2014-03-11 13:35:00,25.65,25.67,25.64,25.66,231200.0,20.0566,20.0722,20.0488,20.0644,231200.0
2014-03-11 13:40:00,25.66,25.67,25.65,25.65,222200.0,20.0644,20.0722,20.0566,20.0566,222200.0
2014-03-11 13:45:00,25.65,25.7,25.65,25.68,185400.0,20.0566,20.0957,20.0566,20.08,185400.0
2014-03-11 13:50:00,25.68,25.71,25.68,25.68,208000.0,20.08,20.1035,20.08,20.08,208000.0
2014-03-11 13:55:00,25.68,25.69,25.68,25.69,89600.0,20.08,20.0879,20.08,20.0879,89600.0
2014-03-11 14:00:00,25.69,25.72,25.68,25.71,168600.0,20.0879,20.1113,20.08,20.1035,168600.0
2014-03-11 14:05:00,25.71,25.73,25.71,25.71,149000.0,20.1035,20.1191,20.1035,20.1035,149000.0
2014-03-11 14:10:00,25.71,25.73,25.71,25.72,231000.0,20.1035,20.1191,20.1035,20.1113,231000.0
2014-03-11 14:15:00,25.72,25.72,25.7,25.7,101400.0,20.1113,20.1113,20.0957,20.0957,101400.0
2014-03-11 14:20:00,25.7,25.7,25.67,25.67,177200.0,20.0957,20.0957,20.0722,20.0722,177200.0
2014-03-11 14:25:00,25.68,25.7,25.67,25.7,193400.0,20.08,20.0957,20.0722,20.0957,193400.0
2014-03-11 14:30:00,25.69,25.7,25.63,25.64,365600.0,20.0879,20.0957,20.0409,20.0488,365600.0
2014-03-11 14:35:00,25.64,25.64,25.6,25.62,661400.0,20.0488,20.0488,20.0175,20.0331,661400.0
2014-03-11 14:40:00,25.62,25.63,25.61,25.62,321400.0,20.0331,20.0409,20.0253,20.0331,321400.0
2014-03-11 14:45:00,25.63,25.64,25.61,25.64,389200.0,20.0409,20.0488,20.0253,20.0488,389200.0
2014-03-11 14:50:00,25.64,25.64,25.63,25.63,282400.0,20.0488,20.0488,20.0409,20.0409,282400.0
2014-03-11 14:55:00,25.63,25.64,25.6,25.6,390200.0,20.0409,20.0488,20.0175,20.0175,390200.0
2014-03-11 15:00:00,25.6,25.61,25.54,25.54,801400.0,20.0175,20.0253,19.9706,19.9706,801400.0
2014-03-11 15:05:00,25.54,25.56,25.53,25.55,432600.0,19.9706,19.9862,19.9628,19.9784,432600.0
2014-03-11 15:10:00,25.55,25.55,25.5,25.5,660800.0,19.9784,19.9784,19.9393,19.9393,660800.0
2014-03-11 15:15:00,25.5,25.59,25.5,25.57,357400.0,19.9393,20.0097,19.9393,19.994,357400.0
2014-03-11 15:20:00,25.57,25.6,25.55,25.57,383600.0,19.994,20.0175,19.9784,19.994,383600.0
2014-03-11 15:25:00,25.57,25.59,25.56,25.56,422400.0,19.994,20.0097,19.9862,19.9862,422400.0
2014-03-11 15:30:00,25.56,25.6,25.55,25.57,676400.0,19.9862,20.0175,19.9784,19.994,676400.0
2014-03-11 15:35:00,25.57,25.58,25.55,25.55,568000.0,19.994,20.0018,19.9784,19.9784,568000.0
2014-03-11 15:40:00,25.55,25.56,25.55,25.55,357800.0,19.9784,19.9862,19.9784,19.9784,357800.0
2014-03-11 15:45:00,25.55,25.59,25.54,25.59,719800.0,19.9784,20.0097,19.9706,20.0097,719800.0
2014-03-11 15:50:00,25.58,25.59,25.56,25.56,1223400.0,20.0018,20.0097,19.9862,19.9862,1223400.0
2014-03-11 15:55:00,25.56,25.61,25.56,25.61,1337800.0,19.9862,20.0253,19.9862,20.0253,1337800.0
2014-03-12 09:30:00,25.56,25.6,25.43,25.47,480200.0,19.9862,20.0175,19.8846,19.9158,480200.0
2014-03-12 09:35:00,25.47,25.49,25.42,25.46,472400.0,19.9158,19.9315,19.8767,19.908,472400.0
2014-03-12 09:40:00,25.46,25.46,25.36,25.38,637200.0,19.908,19.908,19.8298,19.8455,637200.0
2014-03-12 09:45:00,25.39,25.4,25.32,25.4,704800.0,19.8533,19.8611,19.7985,19.8611,704800.0
2014-03-12 09:50:00,25.4,25.41,25.31,25.35,904200.0,19.8611,19.8689,19.7907,19.822,904200.0
2014-03-12 09:55:00,25.34,25.39,25.33,25.38,341800.0,19.8142,19.8533,19.8064,19.8455,341800.0
2014-03-12 10:00:00,25.38,25.48,25.38,25.48,608600.0,19.8455,19.9237,19.8455,19.9237,608600.0
2014-03-12 10:05:00,25.48,25.48,25.38,25.41,461800.0,19.9237,19.9237,19.8455,19.8689,461800.0
2014-03-12 10:10:00,25.41,25.45,25.41,25.43,574600.0,19.8689,19.9002,19.8689,19.8846,574600.0
2014-03-12 10:15:00,25.43,25.43,25.4,25.41,324400.0,19.8846,19.8846,19.8611,19.8689,324400.0
2014-03-12 10:20:00,25.42,25.5,25.41,25.49,434600.0,19.8767,19.9393,19.8689,19.9315,434600.0
2014-03-12 10:25:00,25.5,25.5,25.45,25.45,331600.0,19.9393,19.9393,19.9002,19.9002,331600.0
2014-03-12 10:30:00,25.45,25.54,25.45,25.54,243200.0,19.9002,19.9706,19.9002,19.9706,243200.0
2014-03-12 10:35:00,25.54,25.55,25.49,25.5,186200.0,19.9706,19.9784,19.9315,19.9393,186200.0
2014-03-12 10:40:00,25.5,25.5,25.47,25.49,191000.0,19.9393,19.9393,19.9158,19.9315,191000.0
2014-03-12 10:45:00,25.48,25.49,25.42,25.43,276200.0,19.9237,19.9315,19.8767,19.8846,276200.0
2014-03-12 10:50:00,25.43,25.46,25.41,25.45,175000.0,19.8846,19.908,19.8689,19.9002,175000.0
2014-03-12 10:55:00,25.45,25.5,25.45,25.49,200200.0,19.9002,19.9393,19.9002,19.9315,200200.0
2014-03-12 11:00:00,25.48,25.49,25.43,25.45,303400.0,19.9237,19.9315,19.8846,19.9002,303400.0
2014-03-12 11:05:00,25.45,25.49,25.43,25.47,191000.0,19.9002,19.9315,19.8846,19.9158,191000.0
2014-03-12 11:10:00,25.47,25.48,25.43,25.45,196000.0,19.9158,19.9237,19.8846,19.9002,196000.0
2014-03-12 11:15:00,25.45,25.46,25.43,25.43,192800.0,19.9002,19.908,19.8846,19.8846,192800.0
2014-03-12 11:20:00,25.43,25.43,25.41,25.42,284200.0,19.8846,19.8846,19.8689,19.8767,284200.0
2014-03-12 11:25:00,25.42,25.45,25.42,25.43,281600.0,19.8767,19.9002,19.8767,19.8846,281600.0
2014-03-12 11:30:00,25.43,25.43,25.41,25.42,275000.0,19.8846,19.8846,19.8689,19.8767,275000.0
2014-03-12 11:35:00,25.41,25.42,25.4,25.42,244000.0,19.8689,19.8767,19.8611,19.8767,244000.0
2014-03-12 11:40:00,25.42,25.43,25.4,25.43,235400.0,19.8767,19.8846,19.8611,19.8846,235400.0
2014-03-12 11:45:00,25.43,25.44,25.39,25.39,315800.0,19.8846,19.8924,19.8533,19.8533,315800.0
2014-03-12 11:50:00,25.39,25.4,25.38,25.4,159800.0,19.8533,19.8611,19.8455,19.8611,159800.0
2014-03-12 11:55:00,25.39,25.4,25.38,25.39,273200.0,19.8533,19.8611,19.8455,19.8533,273200.0
2014-03-12 12:00:00,25.38,25.42,25.38,25.41,148200.0,19.8455,19.8767,19.8455,19.8689,148200.0
2014-03-12 12:05:00,25.41,25.42,25.4,25.41,99800.0,19.8689,19.8767,19.8611,19.8689,99800.0
2014-03-12 12:10:00,25.41,25.42,25.39,25.42,176600.0,19.8689,19.8767,19.8533,19.8767,176600.0
2014-03-12 12:15:00,25.42,25.43,25.41,25.42,103200.0,19.8767,19.8846,19.8689,19.8767,103200.0
2014-03-12 12:20:00,25.42,25.43,25.42,25.43,187600.0,19.8767,19.8846,19.8767,19.8846,187600.0
2014-03-12 12:25:00,25.43,25.43,25.41,25.43,181800.0,19.8846,19.8846,19.8689,19.8846,181800.0
2014-03-12 12:30:00,25.43,25.43,25.41,25.41,142600.0,19.8846,19.8846,19.8689,19.8689,142600.0
2014-03-12 12:35:00,25.41,25.42,25.39,25.39,119400.0,19.8689,19.8767,19.8533,19.8533,119400.0
2014-03-12 12:40:00,25.4,25.4,25.38,25.4,124200.0,19.8611,19.8611,19.8455,19.8611,124200.0
2014-03-12 12:45:00,25.4,25.4,25.38,25.39,42400.0,19.8611,19.8611,19.8455,19.8533,42400.0
2014-03-12 12:50:00,25.39,25.39,25.38,25.38,96800.0,19.8533,19.8533,19.8455,19.8455,96800.0
2014-03-12 12:55:00,25.39,25.44,25.39,25.44,141800.0,19.8533,19.8924,19.8533,19.8924,141800.0
2014-03-12 13:00:00,25.43,25.43,25.42,25.42,74000.0,19.8846,19.8846,19.8767,19.8767,74000.0
2014-03-12 13:05:00,25.42,25.43,25.4,25.4,77400.0,19.8767,19.8846,19.8611,19.8611,77400.0
2014-03-12 13:10:00,25.4,25.4,25.38,25.38,120200.0,19.8611,19.8611,19.8455,19.8455,120200.0
2014-03-12 13:15:00,25.38,25.39,25.38,25.39,109200.0,19.8455,19.8533,19.8455,19.8533,109200.0
2014-03-12 13:20:00,25.39,25.39,25.37,25.38,157200.0,19.8533,19.8533,19.8376,19.8455,157200.0
2014-03-12 13:25:00,25.38,25.38,25.36,25.38,293200.0,19.8455,19.8455,19.8298,19.8455,293200.0
2014-03-12 13:30:00,25.38,25.39,25.38,25.38,158400.0,19.8455,19.8533,19.8455,19.8455,158400.0
2014-03-12 13:35:00,25.38,25.39,25.37,25.38,208200.0,19.8455,19.8533,19.8376,19.8455,208200.0
2014-03-12 13:40:00,25.38,25.39,25.37,25.38,136000.0,19.8455,19.8533,19.8376,19.8455,136000.0
2014-03-12 13:45:00,25.38,25.39,25.37,25.38,136200.0,19.8455,19.8533,19.8376,19.8455,136200.0
2014-03-12 13:50:00,25.38,25.39,25.38,25.39,77200.0,19.8455,19.8533,19.8455,19.8533,77200.0
2014-03-12 13:55:00,25.39,25.4,25.39,25.39,154800.0,19.8533,19.8611,19.8533,19.8533,154800.0
2014-03-12 14:00:00,25.39,25.42,25.39,25.41,171800.0,19.8533,19.8767,19.8533,19.8689,171800.0
2014-03-12 14:05:00,25.41,25.45,25.41,25.43,171000.0,19.8689,19.9002,19.8689,19.8846,171000.0
2014-03-12 14:10:00,25.43,25.45,25.43,25.45,196000.0,19.8846,19.9002,19.8846,19.9002,196000.0
2014-03-12 14:15:00,25.45,25.48,25.45,25.48,84400.0,19.9002,19.9237,19.9002,19.9237,84400.0
2014-03-12 14:20:00,25.48,25.52,25.48,25.5,206000.0,19.9237,19.9549,19.9237,19.9393,206000.0
2014-03-12 14:25:00,25.5,25.52,25.5,25.5,199400.0,19.9393,19.9549,19.9393,19.9393,199400.0
2014-03-12 14:30:00,25.5,25.5,25.47,25.48,89600.0,19.9393,19.9393,19.9158,19.9237,89600.0
2014-03-12 14:35:00,25.49,25.5,25.48,25.48,80200.0,19.9315,19.9393,19.9237,19.9237,80200.0
2014-03-12 14:40:00,25.48,25.49,25.47,25.48,111600.0,19.9237,19.9315,19.9158,19.9237,111600.0
2014-03-12 14:45:00,25.47,25.5,25.47,25.5,124400.0,19.9158,19.9393,19.9158,19.9393,124400.0
2014-03-12 14:50:00,25.5,25.5,25.49,25.49,148600.0,19.9393,19.9393,19.9315,19.9315,148600.0
2014-03-12 14:55:00,25.49,25.49,25.46,25.46,94800.0,19.9315,19.9315,19.908,19.908,94800.0
2014-03-12 15:00:00,25.47,25.47,25.46,25.47,173800.0,19.9158,19.9158,19.908,19.9158,173800.0
2014-03-12 15:05:00,25.47,25.47,25.46,25.47,73600.0,19.9158,19.9158,19.908,19.9158,73600.0
2014-03-12 15:10:00,25.46,25.47,25.44,25.44,141600.0,19.908,19.9158,19.8924,19.8924,141600.0
2014-03-12 15:15:00,25.44,25.44,25.41,25.42,167200.0,19.8924,19.8924,19.8689,19.8767,167200.0
2014-03-12 15:20:00,25.43,25.43,25.42,25.43,160200.0,19.8846,19.8846,19.8767,19.8846,160200.0
2014-03-12 15:25:00,25.43,25.43,25.41,25.41,167400.0,19.8846,19.8846,19.8689,19.8689,167400.0
2014-03-12 15:30:00,25.41,25.43,25.41,25.43,188400.0,19.8689,19.8846,19.8689,19.8846,188400.0
2014-03-12 15:35:00,25.43,25.45,25.42,25.45,238000.0,19.8846,19.9002,19.8767,19.9002,238000.0
2014-03-12 15:40:00,25.45,25.46,25.43,25.45,363800.0,19.9002,19.908,19.8846,19.9002,363800.0
2014-03-12 15:45:00,25.45,25.45,25.43,25.45,311800.0,19.9002,19.9002,19.8846,19.9002,311800.0
2014-03-12 15:50:00,25.45,25.5,25.45,25.49,770000.0,19.9002,19.9393,19.9002,19.9315,770000.0
2014-03-12 15:55:00,25.49,25.52,25.48,25.49,1065000.0,19.9315,19.9549,19.9237,19.9315,1065000.0
2014-03-13 09:30:00,25.56,25.58,25.5,25.56,460400.0,19.9862,20.0018,19.9393,19.9862,460400.0
2014-03-13 09:35:00,25.56,25.59,25.54,25.57,307000.0,19.9862,20.0097,19.9706,19.994,307000.0
2014-03-13 09:40:00,25.57,25.6,25.5,25.5,312400.0,19.994,20.0175,19.9393,19.9393,312400.0
2014-03-13 09:45:00,25.5,25.54,25.5,25.5,268800.0,19.9393,19.9706,19.9393,19.9393,268800.0
2014-03-13 09:50:00,25.5,25.51,25.48,25.48,246000.0,19.9393,19.9471,19.9237,19.9237,246000.0
2014-03-13 09:55:00,25.48,25.5,25.45,25.5,149400.0,19.9237,19.9393,19.9002,19.9393,149400.0
2014-03-13 10:00:00,25.5,25.5,25.43,25.47,202200.0,19.9393,19.9393,19.8846,19.9158,202200.0
2014-03-13 10:05:00,25.46,25.48,25.44,25.45,278200.0,19.908,19.9237,19.8924,19.9002,278200.0
2014-03-13 10:10:00,25.45,25.46,25.4,25.41,311000.0,19.9002,19.908,19.8611,19.8689,311000.0
2014-03-13 10:15:00,25.41,25.41,25.34,25.35,401000.0,19.8689,19.8689,19.8142,19.822,401000.0
2014-03-13 10:20:00,25.35,25.42,25.35,25.4,154800.0,19.822,19.8767,19.822,19.8611,154800.0
2014-03-13 10:25:00,25.4,25.4,25.38,25.39,178800.0,19.8611,19.8611,19.8455,19.8533,178800.0
2014-03-13 10:30:00,25.39,25.39,25.36,25.36,234600.0,19.8533,19.8533,19.8298,19.8298,234600.0
2014-03-13 10:35:00,25.36,25.37,25.32,25.34,411200.0,19.8298,19.8376,19.7985,19.8142,411200.0
2014-03-13 10:40:00,25.34,25.34,25.28,25.31,518200.0,19.8142,19.8142,19.7673,19.7907,518200.0
2014-03-13 10:45:00,25.31,25.31,25.25,25.27,480400.0,19.7907,19.7907,19.7438,19.7594,480400.0
2014-03-13 10:50:00,25.27,25.29,25.25,25.27,426200.0,19.7594,19.7751,19.7438,19.7594,426200.0
2014-03-13 10:55:00,25.27,25.31,25.24,25.28,417400.0,19.7594,19.7907,19.736,19.7673,417400.0
2014-03-13 11:00:00,25.28,25.31,25.27,25.31,204600.0,19.7673,19.7907,19.7594,19.7907,204600.0
2014-03-13 11:05:00,25.31,25.34,25.29,25.31,213800.0,19.7907,19.8142,19.7751,19.7907,213800.0
2014-03-13 11:10:00,25.32,25.34,25.31,25.32,280000.0,19.7985,19.8142,19.7907,19.7985,280000.0
2014-03-13 11:15:00,25.32,25.36,25.31,25.33,193000.0,19.7985,19.8298,19.7907,19.8064,193000.0
2014-03-13 11:20:00,25.34,25.36,25.32,25.35,264800.0,19.8142,19.8298,19.7985,19.822,264800.0
2014-03-13 11:25:00,25.35,25.38,25.33,25.33,268400.0,19.822,19.8455,19.8064,19.8064,268400.0
2014-03-13 11:30:00,25.33,25.34,25.31,25.34,85800.0,19.8064,19.8142,19.7907,19.8142,85800.0
2014-03-13 11:35:00,25.34,25.35,25.33,25.34,130600.0,19.8142,19.822,19.8064,19.8142,130600.0
2014-03-13 11:40:00,25.34,25.35,25.33,25.34,126600.0,19.8142,19.822,19.8064,19.8142,126600.0
2014-03-13 11:45:00,25.35,25.35,25.31,25.31,151600.0,19.822,19.822,19.7907,19.7907,151600.0
2014-03-13 11:50:00,25.31,25.31,25.28,25.3,215200.0,19.7907,19.7907,19.7673,19.7829,215200.0
2014-03-13 11:55:00,25.3,25.33,25.3,25.3,926800.0,19.7829,19.8064,19.7829,19.7829,926800.0
2014-03-13 12:00:00,25.3,25.33,25.3,25.33,1080800.0,19.7829,19.8064,19.7829,19.8064,1080800.0
2014-03-13 12:05:00,25.33,25.33,25.31,25.33,727000.0,19.8064,19.8064,19.7907,19.8064,727000.0
2014-03-13 12:10:00,25.33,25.33,25.29,25.29,374000.0,19.8064,19.8064,19.7751,19.7751,374000.0
2014-03-13 12:15:00,25.3,25.32,25.3,25.32,152400.0,19.7829,19.7985,19.7829,19.7985,152400.0
2014-03-13 12:20:00,25.32,25.33,25.3,25.3,197400.0,19.7985,19.8064,19.7829,19.7829,197400.0
2014-03-13 12:25:00,25.3,25.3,25.27,25.29,265200.0,19.7829,19.7829,19.7594,19.7751,265200.0
2014-03-13 12:30:00,25.28,25.29,25.25,25.26,288800.0,19.7673,19.7751,19.7438,19.7516,288800.0
2014-03-13 12:35:00,25.26,25.26,25.22,25.22,271000.0,19.7516,19.7516,19.7204,19.7204,271000.0
2014-03-13 12:40:00,25.22,25.24,25.2,25.21,497000.0,19.7204,19.736,19.7047,19.7125,497000.0
2014-03-13 12:45:00,25.21,25.21,25.18,25.18,300400.0,19.7125,19.7125,19.6891,19.6891,300400.0
2014-03-13 12:50:00,25.18,25.19,25.16,25.16,296000.0,19.6891,19.6969,19.6734,19.6734,296000.0
2014-03-13 12:55:00,25.16,25.16,25.11,25.14,449600.0,19.6734,19.6734,19.6343,19.6578,449600.0
2014-03-13 13:00:00,25.14,25.18,25.09,25.17,945000.0,19.6578,19.6891,19.6187,19.6813,945000.0
2014-03-13 13:05:00,25.17,25.18,25.13,25.18,352600.0,19.6813,19.6891,19.65,19.6891,352600.0
2014-03-13 13:10:00,25.18,25.22,25.18,25.21,260000.0,19.6891,19.7204,19.6891,19.7125,260000.0
2014-03-13 13:15:00,25.22,25.23,25.2,25.22,232000.0,19.7204,19.7282,19.7047,19.7204,232000.0
2014-03-13 13:20:00,25.21,25.24,25.2,25.23,319400.0,19.7125,19.736,19.7047,19.7282,319400.0
2014-03-13 13:25:00,25.23,25.25,25.22,25.25,187400.0,19.7282,19.7438,19.7204,19.7438,187400.0
2014-03-13 13:30:00,25.25,25.25,25.2,25.21,452600.0,19.7438,19.7438,19.7047,19.7125,452600.0
2014-03-13 13:35:00,25.21,25.23,25.2,25.2,288600.0,19.7125,19.7282,19.7047,19.7047,288600.0
2014-03-13 13:40:00,25.19,25.23,25.18,25.22,255800.0,19.6969,19.7282,19.6891,19.7204,255800.0
2014-03-13 13:45:00,25.22,25.24,25.21,25.22,201400.0,19.7204,19.736,19.7125,19.7204,201400.0
2014-03-13 13:50:00,25.22,25.22,25.2,25.2,184800.0,19.7204,19.7204,19.7047,19.7047,184800.0
2014-03-13 13:55:00,25.19,25.2,25.17,25.18,205600.0,19.6969,19.7047,19.6813,19.6891,205600.0
2014-03-13 14:00:00,25.19,25.21,25.18,25.18,102600.0,19.6969,19.7125,19.6891,19.6891,102600.0
2014-03-13 14:05:00,25.18,25.18,25.15,25.18,287600.0,19.6891,19.6891,19.6656,19.6891,287600.0
2014-03-13 14:10:00,25.18,25.21,25.18,25.21,259600.0,19.6891,19.7125,19.6891,19.7125,259600.0
2014-03-13 14:15:00,25.21,25.22,25.18,25.2,306800.0,19.7125,19.7204,19.6891,19.7047,306800.0
2014-03-13 14:20:00,25.2,25.21,25.17,25.18,258800.0,19.7047,19.7125,19.6813,19.6891,258800.0
2014-03-13 14:25:00,25.18,25.18,25.14,25.15,472000.0,19.6891,19.6891,19.6578,19.6656,472000.0
2014-03-13 14:30:00,25.15,25.21,25.15,25.21,163800.0,19.6656,19.7125,19.6656,19.7125,163800.0
2014-03-13 14:35:00,25.21,25.21,25.18,25.19,284600.0,19.7125,19.7125,19.6891,19.6969,284600.0
2014-03-13 14:40:00,25.2,25.2,25.18,25.19,248800.0,19.7047,19.7047,19.6891,19.6969,248800.0
2014-03-13 14:45:00,25.18,25.2,25.13,25.15,384600.0,19.6891,19.7047,19.65,19.6656,384600.0
2014-03-13 14:50:00,25.15,25.18,25.15,25.17,267800.0,19.6656,19.6891,19.6656,19.6813,267800.0
2014-03-13 14:55:00,25.17,25.18,25.15,25.16,256600.0,19.6813,19.6891,19.6656,19.6734,256600.0
2014-03-13 15:00:00,25.16,25.2,25.15,25.18,407000.0,19.6734,19.7047,19.6656,19.6891,407000.0
2014-03-13 15:05:00,25.18,25.18,25.13,25.13,330600.0,19.6891,19.6891,19.65,19.65,330600.0
2014-03-13 15:10:00,25.13,25.15,25.13,25.14,184600.0,19.65,19.6656,19.65,19.6578,184600.0
2014-03-13 15:15:00,25.15,25.18,25.14,25.17,485600.0,19.6656,19.6891,19.6578,19.6813,485600.0
2014-03-13 15:20:00,25.17,25.21,25.17,25.19,631600.0,19.6813,19.7125,19.6813,19.6969,631600.0
2014-03-13 15:25:00,25.18,25.21,25.18,25.2,403800.0,19.6891,19.7125,19.6891,19.7047,403800.0
2014-03-13 15:30:00,25.2,25.22,25.18,25.19,385200.0,19.7047,19.7204,19.6891,19.6969,385200.0
2014-03-13 15:35:00,25.2,25.23,25.18,25.23,314400.0,19.7047,19.7282,19.6891,19.7282,314400.0
2014-03-13 15:40:00,25.23,25.25,25.22,25.23,453000.0,19.7282,19.7438,19.7204,19.7282,453000.0
2014-03-13 15:45:00,25.23,25.25,25.22,25.25,479000.0,19.7282,19.7438,19.7204,19.7438,479000.0
2014-03-13 15:50:00,25.24,25.24,25.2,25.22,668200.0,19.736,19.736,19.7047,19.7204,668200.0
2014-03-13 15:55:00,25.22,25.24,25.2,25.24,1025600.0,19.7204,19.736,19.7047,19.736,1025600.0
2014-03-14 09:30:00,25.16,25.3,25.15,25.19,680000.0,19.6734,19.7829,19.6656,19.6969,680000.0
2014-03-14 09:35:00,25.19,25.27,25.17,25.25,313400.0,19.6969,19.7594,19.6813,19.7438,313400.0
2014-03-14 09:40:00,25.25,25.3,25.25,25.28,316600.0,19.7438,19.7829,19.7438,19.7673,316600.0
2014-03-14 09:45:00,25.28,25.3,25.22,25.22,460200.0,19.7673,19.7829,19.7204,19.7204,460200.0
2014-03-14 09:50:00,25.22,25.23,25.14,25.15,206200.0,19.7204,19.7282,19.6578,19.6656,206200.0
2014-03-14 09:55:00,25.15,25.21,25.12,25.13,416800.0,19.6656,19.7125,19.6422,19.65,416800.0
2014-03-14 10:00:00,25.13,25.25,25.13,25.2,593400.0,19.65,19.7438,19.65,19.7047,593400.0
2014-03-14 10:05:00,25.2,25.25,25.2,25.24,536600.0,19.7047,19.7438,19.7047,19.736,536600.0
2014-03-14 10:10:00,25.24,25.27,25.23,25.23,336600.0,19.736,19.7594,19.7282,19.7282,336600.0
2014-03-14 10:15:00,25.23,25.24,25.2,25.23,477600.0,19.7282,19.736,19.7047,19.7282,477600.0
2014-03-14 10:20:00,25.23,25.23,25.2,25.2,342200.0,19.7282,19.7282,19.7047,19.7047,342200.0
2014-03-14 10:25:00,25.21,25.22,25.17,25.17,382400.0,19.7125,19.7204,19.6813,19.6813,382400.0
2014-03-14 10:30:00,25.17,25.2,25.15,25.2,309200.0,19.6813,19.7047,19.6656,19.7047,309200.0
2014-03-14 10:35:00,25.2,25.22,25.18,25.19,357600.0,19.7047,19.7204,19.6891,19.6969,357600.0
2014-03-14 10:40:00,25.19,25.19,25.17,25.18,305000.0,19.6969,19.6969,19.6813,19.6891,305000.0
2014-03-14 10:45:00,25.18,25.21,25.17,25.18,326200.0,19.6891,19.7125,19.6813,19.6891,326200.0
2014-03-14 10:50:00,25.19,25.21,25.18,25.18,236200.0,19.6969,19.7125,19.6891,19.6891,236200.0
2014-03-14 10:55:00,25.18,25.2,25.17,25.18,310000.0,19.6891,19.7047,19.6813,19.6891,310000.0
2014-03-14 11:00:00,25.18,25.19,25.15,25.17,308000.0,19.6891,19.6969,19.6656,19.6813,308000.0
2014-03-14 11:05:00,25.17,25.19,25.14,25.14,291400.0,19.6813,19.6969,19.6578,19.6578,291400.0
2014-03-14 11:10:00,25.14,25.14,25.11,25.11,228400.0,19.6578,19.6578,19.6343,19.6343,228400.0
2014-03-14 11:15:00,25.11,25.14,25.11,25.11,191400.0,19.6343,19.6578,19.6343,19.6343,191400.0
2014-03-14 11:20:00,25.11,25.13,25.09,25.13,340600.0,19.6343,19.65,19.6187,19.65,340600.0
2014-03-14 11:25:00,25.13,25.15,25.11,25.13,382400.0,19.65,19.6656,19.6343,19.65,382400.0
2014-03-14 11:30:00,25.13,25.16,25.13,25.16,241400.0,19.65,19.6734,19.65,19.6734,241400.0
2014-03-14 11:35:00,25.16,25.2,25.13,25.2,513200.0,19.6734,19.7047,19.65,19.7047,513200.0
2014-03-14 11:40:00,25.2,25.23,25.17,25.22,503200.0,19.7047,19.7282,19.6813,19.7204,503200.0
2014-03-14 11:45:00,25.22,25.32,25.22,25.29,663800.0,19.7204,19.7985,19.7204,19.7751,663800.0
2014-03-14 11:50:00,25.29,25.33,25.29,25.29,737400.0,19.7751,19.8064,19.7751,19.7751,737400.0
2014-03-14 11:55:00,25.29,25.31,25.28,25.31,643800.0,19.7751,19.7907,19.7673,19.7907,643800.0
2014-03-14 12:00:00,25.31,25.34,25.3,25.3,477200.0,19.7907,19.8142,19.7829,19.7829,477200.0
2014-03-14 12:05:00,25.29,25.32,25.29,25.31,273800.0,19.7751,19.7985,19.7751,19.7907,273800.0
2014-03-14 12:10:00,25.31,25.36,25.31,25.34,425600.0,19.7907,19.8298,19.7907,19.8142,425600.0
2014-03-14 12:15:00,25.34,25.36,25.33,25.35,532200.0,19.8142,19.8298,19.8064,19.822,532200.0
2014-03-14 12:20:00,25.36,25.38,25.35,25.37,189200.0,19.8298,19.8455,19.822,19.8376,189200.0
2014-03-14 12:25:00,25.37,25.38,25.31,25.31,486400.0,19.8376,19.8455,19.7907,19.7907,486400.0
2014-03-14 12:30:00,25.31,25.35,25.31,25.31,360400.0,19.7907,19.822,19.7907,19.7907,360400.0
2014-03-14 12:35:00,25.31,25.35,25.29,25.32,263400.0,19.7907,19.822,19.7751,19.7985,263400.0
2014-03-14 12:40:00,25.32,25.38,25.31,25.37,239200.0,19.7985,19.8455,19.7907,19.8376,239200.0
2014-03-14 12:45:00,25.38,25.38,25.35,25.36,202200.0,19.8455,19.8455,19.822,19.8298,202200.0
2014-03-14 12:50:00,25.36,25.36,25.34,25.35,88000.0,19.8298,19.8298,19.8142,19.822,88000.0
2014-03-14 12:55:00,25.34,25.38,25.34,25.37,360600.0,19.8142,19.8455,19.8142,19.8376,360600.0
2014-03-14 13:00:00,25.37,25.38,25.35,25.36,174000.0,19.8376,19.8455,19.822,19.8298,174000.0
2014-03-14 13:05:00,25.36,25.36,25.32,25.33,164600.0,19.8298,19.8298,19.7985,19.8064,164600.0
2014-03-14 13:10:00,25.33,25.36,25.33,25.36,130800.0,19.8064,19.8298,19.8064,19.8298,130800.0
2014-03-14 13:15:00,25.35,25.38,25.34,25.38,152400.0,19.822,19.8455,19.8142,19.8455,152400.0
2014-03-14 13:20:00,25.38,25.38,25.33,25.33,121200.0,19.8455,19.8455,19.8064,19.8064,121200.0
2014-03-14 13:25:00,25.33,25.35,25.31,25.35,129800.0,19.8064,19.822,19.7907,19.822,129800.0
2014-03-14 13:30:00,25.35,25.36,25.33,25.35,190200.0,19.822,19.8298,19.8064,19.822,190200.0
2014-03-14 13:35:00,25.35,25.38,25.35,25.36,130000.0,19.822,19.8455,19.822,19.8298,130000.0
2014-03-14 13:40:00,25.36,25.36,25.31,25.31,124000.0,19.8298,19.8298,19.7907,19.7907,124000.0
2014-03-14 13:45:00,25.31,25.34,25.31,25.34,161400.0,19.7907,19.8142,19.7907,19.8142,161400.0
2014-03-14 13:50:00,25.33,25.38,25.33,25.36,301600.0,19.8064,19.8455,19.8064,19.8298,301600.0
2014-03-14 13:55:00,25.36,25.36,25.34,25.36,133800.0,19.8298,19.8298,19.8142,19.8298,133800.0
2014-03-14 14:00:00,25.36,25.38,25.35,25.36,291400.0,19.8298,19.8455,19.822,19.8298,291400.0
2014-03-14 14:05:00,25.36,25.36,25.35,25.36,217400.0,19.8298,19.8298,19.822,19.8298,217400.0
2014-03-14 14:10:00,25.36,25.37,25.35,25.36,257600.0,19.8298,19.8376,19.822,19.8298,257600.0
2014-03-14 14:15:00,25.36,25.4,25.36,25.39,312400.0,19.8298,19.8611,19.8298,19.8533,312400.0
2014-03-14 14:20:00,25.39,25.39,25.37,25.37,78400.0,19.8533,19.8533,19.8376,19.8376,78400.0
2014-03-14 14:25:00,25.37,25.39,25.36,25.38,223600.0,19.8376,19.8533,19.8298,19.8455,223600.0
2014-03-14 14:30:00,25.38,25.39,25.37,25.39,492800.0,19.8455,19.8533,19.8376,19.8533,492800.0
2014-03-14 14:35:00,25.38,25.39,25.36,25.36,158600.0,19.8455,19.8533,19.8298,19.8298,158600.0
2014-03-14 14:40:00,25.36,25.39,25.33,25.39,411800.0,19.8298,19.8533,19.8064,19.8533,411800.0
2014-03-14 14:45:00,25.38,25.39,25.35,25.35,210600.0,19.8455,19.8533,19.822,19.822,210600.0
2014-03-14 14:50:00,25.35,25.36,25.34,25.34,242400.0,19.822,19.8298,19.8142,19.8142,242400.0
2014-03-14 14:55:00,25.34,25.34,25.32,25.32,259600.0,19.8142,19.8142,19.7985,19.7985,259600.0
2014-03-14 15:00:00,25.33,25.35,25.32,25.34,141600.0,19.8064,19.822,19.7985,19.8142,141600.0
2014-03-14 15:05:00,25.34,25.34,25.33,25.33,218400.0,19.8142,19.8142,19.8064,19.8064,218400.0
2014-03-14 15:10:00,25.33,25.34,25.31,25.33,305000.0,19.8064,19.8142,19.7907,19.8064,305000.0
2014-03-14 15:15:00,25.32,25.34,25.32,25.33,184800.0,19.7985,19.8142,19.7985,19.8064,184800.0
2014-03-14 15:20:00,25.33,25.35,25.33,25.34,426800.0,19.8064,19.822,19.8064,19.8142,426800.0
2014-03-14 15:25:00,25.34,25.34,25.32,25.32,151400.0,19.8142,19.8142,19.7985,19.7985,151400.0
2014-03-14 15:30:00,25.32,25.36,25.3,25.34,337200.0,19.7985,19.8298,19.7829,19.8142,337200.0
2014-03-14 15:35:00,25.34,25.34,25.31,25.33,326600.0,19.8142,19.8142,19.7907,19.8064,326600.0
2014-03-14 15:40:00,25.33,25.34,25.33,25.34,259000.0,19.8064,19.8142,19.8064,19.8142,259000.0
2014-03-14 15:45:00,25.34,25.34,25.3,25.31,416200.0,19.8142,19.8142,19.7829,19.7907,416200.0
2014-03-14 15:50:00,25.31,25.34,25.3,25.3,788600.0,19.7907,19.8142,19.7829,19.7829,788600.0
2014-03-14 15:55:00,25.3,25.34,25.3,25.32,1301000.0,19.7829,19.8142,19.7829,19.7985,1301000.0
2014-03-17 09:30:00,25.49,25.49,25.31,25.38,513800.0,19.9315,19.9315,19.7907,19.8455,513800.0
2014-03-17 09:35:00,25.38,25.46,25.34,25.44,326600.0,19.8455,19.908,19.8142,19.8924,326600.0
2014-03-17 09:40:00,25.45,25.49,25.43,25.46,353200.0,19.9002,19.9315,19.8846,19.908,353200.0
2014-03-17 09:45:00,25.46,25.47,25.42,25.45,460800.0,19.908,19.9158,19.8767,19.9002,460800.0
2014-03-17 09:50:00,25.45,25.47,25.36,25.36,209800.0,19.9002,19.9158,19.8298,19.8298,209800.0
2014-03-17 09:55:00,25.36,25.41,25.36,25.41,186800.0,19.8298,19.8689,19.8298,19.8689,186800.0
2014-03-17 10:00:00,25.4,25.49,25.4,25.48,243800.0,19.8611,19.9315,19.8611,19.9237,243800.0
2014-03-17 10:05:00,25.48,25.5,25.43,25.44,191400.0,19.9237,19.9393,19.8846,19.8924,191400.0
2014-03-17 10:10:00,25.43,25.47,25.4,25.42,236600.0,19.8846,19.9158,19.8611,19.8767,236600.0
2014-03-17 10:15:00,25.42,25.43,25.4,25.41,209800.0,19.8767,19.8846,19.8611,19.8689,209800.0
2014-03-17 10:20:00,25.41,25.43,25.41,25.41,170400.0,19.8689,19.8846,19.8689,19.8689,170400.0
2014-03-17 10:25:00,25.41,25.43,25.41,25.42,298000.0,19.8689,19.8846,19.8689,19.8767,298000.0
2014-03-17 10:30:00,25.42,25.43,25.4,25.43,478600.0,19.8767,19.8846,19.8611,19.8846,478600.0
2014-03-17 10:35:00,25.43,25.46,25.43,25.45,383800.0,19.8846,19.908,19.8846,19.9002,383800.0
2014-03-17 10:40:00,25.45,25.46,25.42,25.43,239600.0,19.9002,19.908,19.8767,19.8846,239600.0
2014-03-17 10:45:00,25.42,25.44,25.4,25.4,314200.0,19.8767,19.8924,19.8611,19.8611,314200.0
2014-03-17 10:50:00,25.4,25.43,25.4,25.41,259000.0,19.8611,19.8846,19.8611,19.8689,259000.0
2014-03-17 10:55:00,25.41,25.42,25.4,25.41,164800.0,19.8689,19.8767,19.8611,19.8689,164800.0
2014-03-17 11:00:00,25.4,25.45,25.4,25.43,149400.0,19.8611,19.9002,19.8611,19.8846,149400.0
2014-03-17 11:05:00,25.43,25.44,25.4,25.41,322000.0,19.8846,19.8924,19.8611,19.8689,322000.0
2014-03-17 11:10:00,25.41,25.43,25.4,25.42,107000.0,19.8689,19.8846,19.8611,19.8767,107000.0
2014-03-17 11:15:00,25.42,25.44,25.42,25.43,70000.0,19.8767,19.8924,19.8767,19.8846,70000.0
2014-03-17 11:20:00,25.43,25.44,25.4,25.42,170000.0,19.8846,19.8924,19.8611,19.8767,170000.0
2014-03-17 11:25:00,25.42,25.42,25.38,25.41,153200.0,19.8767,19.8767,19.8455,19.8689,153200.0
2014-03-17 11:30:00,25.4,25.41,25.4,25.4,93000.0,19.8611,19.8689,19.8611,19.8611,93000.0
2014-03-17 11:35:00,25.4,25.41,25.38,25.41,115000.0,19.8611,19.8689,19.8455,19.8689,115000.0
2014-03-17 11:40:00,25.4,25.42,25.39,25.41,196600.0,19.8611,19.8767,19.8533,19.8689,196600.0
2014-03-17 11:45:00,25.41,25.45,25.41,25.45,206200.0,19.8689,19.9002,19.8689,19.9002,206200.0
2014-03-17 11:50:00,25.45,25.47,25.43,25.46,490400.0,19.9002,19.9158,19.8846,19.908,490400.0
2014-03-17 11:55:00,25.46,25.48,25.46,25.47,143200.0,19.908,19.9237,19.908,19.9158,143200.0
2014-03-17 12:00:00,25.47,25.48,25.45,25.45,196400.0,19.9158,19.9237,19.9002,19.9002,196400.0
2014-03-17 12:05:00,25.45,25.46,25.45,25.45,368200.0,19.9002,19.908,19.9002,19.9002,368200.0
2014-03-17 12:10:00,25.45,25.46,25.45,25.46,227400.0,19.9002,19.908,19.9002,19.908,227400.0
2014-03-17 12:15:00,25.46,25.47,25.45,25.46,328200.0,19.908,19.9158,19.9002,19.908,328200.0
2014-03-17 12:20:00,25.46,25.46,25.43,25.43,123800.0,19.908,19.908,19.8846,19.8846,123800.0
2014-03-17 12:25:00,25.43,25.44,25.42,25.43,173400.0,19.8846,19.8924,19.8767,19.8846,173400.0
2014-03-17 12:30:00,25.43,25.46,25.43,25.45,181200.0,19.8846,19.908,19.8846,19.9002,181200.0
2014-03-17 12:35:00,25.45,25.45,25.43,25.43,144200.0,19.9002,19.9002,19.8846,19.8846,144200.0
2014-03-17 12:40:00,25.43,25.45,25.43,25.45,398000.0,19.8846,19.9002,19.8846,19.9002,398000.0
2014-03-17 12:45:00,25.44,25.45,25.43,25.43,113600.0,19.8924,19.9002,19.8846,19.8846,113600.0
2014-03-17 12:50:00,25.43,25.44,25.43,25.43,154600.0,19.8846,19.8924,19.8846,19.8846,154600.0
2014-03-17 12:55:00,25.43,25.44,25.43,25.43,236400.0,19.8846,19.8924,19.8846,19.8846,236400.0
2014-03-17 13:00:00,25.43,25.44,25.43,25.43,71200.0,19.8846,19.8924,19.8846,19.8846,71200.0
2014-03-17 13:05:00,25.43,25.43,25.42,25.43,156400.0,19.8846,19.8846,19.8767,19.8846,156400.0
2014-03-17 13:10:00,25.43,25.44,25.43,25.44,207000.0,19.8846,19.8924,19.8846,19.8924,207000.0
2014-03-17 13:15:00,25.43,25.45,25.43,25.43,128600.0,19.8846,19.9002,19.8846,19.8846,128600.0
2014-03-17 13:20:00,25.43,25.45,25.43,25.44,130200.0,19.8846,19.9002,19.8846,19.8924,130200.0
2014-03-17 13:25:00,25.43,25.46,25.43,25.45,237400.0,19.8846,19.908,19.8846,19.9002,237400.0
2014-03-17 13:30:00,25.45,25.46,25.44,25.45,200800.0,19.9002,19.908,19.8924,19.9002,200800.0
2014-03-17 13:35:00,25.45,25.46,25.45,25.45,229400.0,19.9002,19.908,19.9002,19.9002,229400.0
2014-03-17 13:40:00,25.45,25.45,25.45,25.45,44200.0,19.9002,19.9002,19.9002,19.9002,44200.0
2014-03-17 13:45:00,25.45,25.48,25.45,25.47,220400.0,19.9002,19.9237,19.9002,19.9158,220400.0
2014-03-17 13:50:00,25.47,25.47,25.45,25.45,120400.0,19.9158,19.9158,19.9002,19.9002,120400.0
2014-03-17 13:55:00,25.45,25.46,25.44,25.45,115800.0,19.9002,19.908,19.8924,19.9002,115800.0
2014-03-17 14:00:00,25.45,25.46,25.45,25.45,273000.0,19.9002,19.908,19.9002,19.9002,273000.0
2014-03-17 14:05:00,25.45,25.45,25.44,25.45,354600.0,19.9002,19.9002,19.8924,19.9002,354600.0
2014-03-17 14:10:00,25.44,25.45,25.43,25.45,291200.0,19.8924,19.9002,19.8846,19.9002,291200.0
2014-03-17 14:15:00,25.45,25.45,25.43,25.45,200200.0,19.9002,19.9002,19.8846,19.9002,200200.0
2014-03-17 14:20:00,25.45,25.46,25.43,25.46,228000.0,19.9002,19.908,19.8846,19.908,228000.0
2014-03-17 14:25:00,25.46,25.47,25.45,25.47,228000.0,19.908,19.9158,19.9002,19.9158,228000.0
2014-03-17 14:30:00,25.46,25.47,25.45,25.46,163400.0,19.908,19.9158,19.9002,19.908,163400.0
2014-03-17 14:35:00,25.46,25.46,25.45,25.45,231600.0,19.908,19.908,19.9002,19.9002,231600.0
2014-03-17 14:40:00,25.45,25.46,25.44,25.45,209200.0,19.9002,19.908,19.8924,19.9002,209200.0
2014-03-17 14:45:00,25.45,25.46,25.45,25.45,309400.0,19.9002,19.908,19.9002,19.9002,309400.0
2014-03-17 14:50:00,25.46,25.47,25.43,25.45,553000.0,19.908,19.9158,19.8846,19.9002,553000.0
2014-03-17 14:55:00,25.45,25.45,25.43,25.43,497800.0,19.9002,19.9002,19.8846,19.8846,497800.0
2014-03-17 15:00:00,25.43,25.44,25.43,25.43,301400.0,19.8846,19.8924,19.8846,19.8846,301400.0
2014-03-17 15:05:00,25.43,25.44,25.43,25.43,453000.0,19.8846,19.8924,19.8846,19.8846,453000.0
2014-03-17 15:10:00,25.43,25.44,25.43,25.43,482800.0,19.8846,19.8924,19.8846,19.8846,482800.0
2014-03-17 15:15:00,25.43,25.44,25.43,25.43,304000.0,19.8846,19.8924,19.8846,19.8846,304000.0
2014-03-17 15:20:00,25.43,25.43,25.42,25.42,363400.0,19.8846,19.8846,19.8767,19.8767,363400.0
2014-03-17 15:25:00,25.42,25.43,25.41,25.42,428200.0,19.8767,19.8846,19.8689,19.8767,428200.0
2014-03-17 15:30:00,25.42,25.42,25.4,25.4,338600.0,19.8767,19.8767,19.8611,19.8611,338600.0
2014-03-17 15:35:00,25.41,25.42,25.4,25.42,434400.0,19.8689,19.8767,19.8611,19.8767,434400.0
2014-03-17 15:40:00,25.42,25.42,25.38,25.39,384400.0,19.8767,19.8767,19.8455,19.8533,384400.0
2014-03-17 15:45:00,25.39,25.4,25.38,25.38,336800.0,19.8533,19.8611,19.8455,19.8455,336800.0
2014-03-17 15:50:00,25.38,25.45,25.38,25.41,1276200.0,19.8455,19.9002,19.8455,19.8689,1276200.0
2014-03-17 15:55:00,25.41,25.42,25.38,25.39,1575400.0,19.8689,19.8767,19.8455,19.8533,1575400.0
2014-03-18 09:30:00,25.36,25.36,25.13,25.18,808400.0,19.8298,19.8298,19.65,19.6891,808400.0
2014-03-18 09:35:00,25.18,25.21,25.15,25.18,550400.0,19.6891,19.7125,19.6656,19.6891,550400.0
2014-03-18 09:40:00,25.18,25.22,25.15,25.17,331800.0,19.6891,19.7204,19.6656,19.6813,331800.0
2014-03-18 09:45:00,25.16,25.25,25.15,25.24,408800.0,19.6734,19.7438,19.6656,19.736,408800.0
2014-03-18 09:50:00,25.24,25.28,25.24,25.27,426000.0,19.736,19.7673,19.736,19.7594,426000.0
2014-03-18 09:55:00,25.27,25.27,25.22,25.24,433000.0,19.7594,19.7594,19.7204,19.736,433000.0
2014-03-18 10:00:00,25.24,25.25,25.2,25.2,837200.0,19.736,19.7438,19.7047,19.7047,837200.0
2014-03-18 10:05:00,25.2,25.2,25.16,25.16,485600.0,19.7047,19.7047,19.6734,19.6734,485600.0
2014-03-18 10:10:00,25.17,25.18,25.15,25.15,393400.0,19.6813,19.6891,19.6656,19.6656,393400.0
2014-03-18 10:15:00,25.15,25.17,25.12,25.15,751000.0,19.6656,19.6813,19.6422,19.6656,751000.0
2014-03-18 10:20:00,25.15,25.16,25.11,25.12,421200.0,19.6656,19.6734,19.6343,19.6422,421200.0
2014-03-18 10:25:00,25.13,25.13,25.09,25.09,613800.0,19.65,19.65,19.6187,19.6187,613800.0
2014-03-18 10:30:00,25.1,25.11,25.09,25.11,485600.0,19.6265,19.6343,19.6187,19.6343,485600.0
2014-03-18 10:35:00,25.11,25.11,25.1,25.1,298400.0,19.6343,19.6343,19.6265,19.6265,298400.0
2014-03-18 10:40:00,25.1,25.1,25.05,25.06,872000.0,19.6265,19.6265,19.5874,19.5952,872000.0
2014-03-18 10:45:00,25.06,25.07,25.01,25.04,593400.0,19.5952,19.6031,19.5561,19.5796,593400.0
2014-03-18 10:50:00,25.04,25.06,25.03,25.04,668000.0,19.5796,19.5952,19.5718,19.5796,668000.0
2014-03-18 10:55:00,25.04,25.04,25.0,25.01,439800.0,19.5796,19.5796,19.5483,19.5561,439800.0
2014-03-18 11:00:00,25.01,25.03,24.99,25.0,850000.0,19.5561,19.5718,19.5405,19.5483,850000.0
2014-03-18 11:05:00,25.0,25.02,24.99,25.01,427600.0,19.5483,19.564,19.5405,19.5561,427600.0
2014-03-18 11:10:00,25.01,25.05,25.0,25.04,480400.0,19.5561,19.5874,19.5483,19.5796,480400.0
2014-03-18 11:15:00,25.04,25.05,25.01,25.01,401000.0,19.5796,19.5874,19.5561,19.5561,401000.0
2014-03-18 11:20:00,25.02,25.05,25.01,25.03,298800.0,19.564,19.5874,19.5561,19.5718,298800.0
2014-03-18 11:25:00,25.03,25.07,25.03,25.06,415000.0,19.5718,19.6031,19.5718,19.5952,415000.0
2014-03-18 11:30:00,25.06,25.08,25.06,25.07,256000.0,19.5952,19.6109,19.5952,19.6031,256000.0
2014-03-18 11:35:00,25.06,25.07,25.04,25.06,467200.0,19.5952,19.6031,19.5796,19.5952,467200.0
2014-03-18 11:40:00,25.06,25.08,25.06,25.07,367600.0,19.5952,19.6109,19.5952,19.6031,367600.0
2014-03-18 11:45:00,25.07,25.1,25.07,25.1,276400.0,19.6031,19.6265,19.6031,19.6265,276400.0
2014-03-18 11:50:00,25.1,25.1,25.08,25.08,238400.0,19.6265,19.6265,19.6109,19.6109,238400.0
2014-03-18 11:55:00,25.08,25.09,25.08,25.09,270400.0,19.6109,19.6187,19.6109,19.6187,270400.0
2014-03-18 12:00:00,25.09,25.11,25.08,25.11,286000.0,19.6187,19.6343,19.6109,19.6343,286000.0
2014-03-18 12:05:00,25.11,25.13,25.1,25.12,201800.0,19.6343,19.65,19.6265,19.6422,201800.0
2014-03-18 12:10:00,25.12,25.15,25.11,25.15,360000.0,19.6422,19.6656,19.6343,19.6656,360000.0
2014-03-18 12:15:00,25.15,25.16,25.13,25.14,231000.0,19.6656,19.6734,19.65,19.6578,231000.0
2014-03-18 12:20:00,25.13,25.14,25.11,25.13,311600.0,19.65,19.6578,19.6343,19.65,311600.0
2014-03-18 12:25:00,25.14,25.15,25.13,25.14,260800.0,19.6578,19.6656,19.65,19.6578,260800.0
2014-03-18 12:30:00,25.14,25.17,25.14,25.16,309200.0,19.6578,19.6813,19.6578,19.6734,309200.0
2014-03-18 12:35:00,25.16,25.16,25.14,25.15,125400.0,19.6734,19.6734,19.6578,19.6656,125400.0
2014-03-18 12:40:00,25.15,25.15,25.13,25.15,159000.0,19.6656,19.6656,19.65,19.6656,159000.0
2014-03-18 12:45:00,25.15,25.15,25.13,25.13,242800.0,19.6656,19.6656,19.65,19.65,242800.0
2014-03-18 12:50:00,25.13,25.13,25.1,25.12,321000.0,19.65,19.65,19.6265,19.6422,321000.0
2014-03-18 12:55:00,25.12,25.13,25.1,25.11,292800.0,19.6422,19.65,19.6265,19.6343,292800.0
2014-03-18 13:00:00,25.12,25.12,25.1,25.11,252600.0,19.6422,19.6422,19.6265,19.6343,252600.0
2014-03-18 13:05:00,25.11,25.11,25.11,25.11,222400.0,19.6343,19.6343,19.6343,19.6343,222400.0
2014-03-18 13:10:00,25.11,25.11,25.11,25.11,220200.0,19.6343,19.6343,19.6343,19.6343,220200.0
2014-03-18 13:15:00,25.12,25.13,25.11,25.13,270400.0,19.6422,19.65,19.6343,19.65,270400.0
2014-03-18 13:20:00,25.12,25.13,25.11,25.11,151600.0,19.6422,19.65,19.6343,19.6343,151600.0
2014-03-18 13:25:00,25.11,25.12,25.1,25.11,237400.0,19.6343,19.6422,19.6265,19.6343,237400.0
2014-03-18 13:30:00,25.11,25.11,25.1,25.1,243600.0,19.6343,19.6343,19.6265,19.6265,243600.0
2014-03-18 13:35:00,25.11,25.12,25.1,25.11,409200.0,19.6343,19.6422,19.6265,19.6343,409200.0
2014-03-18 13:40:00,25.11,25.15,25.11,25.13,379800.0,19.6343,19.6656,19.6343,19.65,379800.0
2014-03-18 13:45:00,25.13,25.13,25.12,25.13,151800.0,19.65,19.65,19.6422,19.65,151800.0
2014-03-18 13:50:00,25.13,25.13,25.11,25.13,192600.0,19.65,19.65,19.6343,19.65,192600.0
2014-03-18 13:55:00,25.13,25.14,25.12,25.13,148200.0,19.65,19.6578,19.6422,19.65,148200.0
2014-03-18 14:00:00,25.13,25.13,25.12,25.13,130200.0,19.65,19.65,19.6422,19.65,130200.0
2014-03-18 14:05:00,25.12,25.13,25.12,25.13,110400.0,19.6422,19.65,19.6422,19.65,110400.0
2014-03-18 14:10:00,25.12,25.14,25.12,25.13,319600.0,19.6422,19.6578,19.6422,19.65,319600.0
2014-03-18 14:15:00,25.13,25.13,25.11,25.13,166000.0,19.65,19.65,19.6343,19.65,166000.0
2014-03-18 14:20:00,25.13,25.13,25.12,25.12,64400.0,19.65,19.65,19.6422,19.6422,64400.0
2014-03-18 14:25:00,25.12,25.13,25.11,25.11,275800.0,19.6422,19.65,19.6343,19.6343,275800.0
2014-03-18 14:30:00,25.11,25.13,25.11,25.12,202000.0,19.6343,19.65,19.6343,19.6422,202000.0
2014-03-18 14:35:00,25.13,25.13,25.12,25.12,113200.0,19.65,19.65,19.6422,19.6422,113200.0
2014-03-18 14:40:00,25.12,25.13,25.11,25.11,349800.0,19.6422,19.65,19.6343,19.6343,349800.0
2014-03-18 14:45:00,25.11,25.13,25.11,25.13,248600.0,19.6343,19.65,19.6343,19.65,248600.0
2014-03-18 14:50:00,25.12,25.14,25.12,25.13,190400.0,19.6422,19.6578,19.6422,19.65,190400.0
2014-03-18 14:55:00,25.14,25.14,25.12,25.13,221400.0,19.6578,19.6578,19.6422,19.65,221400.0
2014-03-18 15:00:00,25.13,25.13,25.11,25.11,186000.0,19.65,19.65,19.6343,19.6343,186000.0
2014-03-18 15:05:00,25.11,25.12,25.11,25.11,198400.0,19.6343,19.6422,19.6343,19.6343,198400.0
2014-03-18 15:10:00,25.11,25.12,25.11,25.11,142600.0,19.6343,19.6422,19.6343,19.6343,142600.0
2014-03-18 15:15:00,25.11,25.11,25.1,25.1,164400.0,19.6343,19.6343,19.6265,19.6265,164400.0
2014-03-18 15:20:00,25.1,25.11,25.1,25.1,347800.0,19.6265,19.6343,19.6265,19.6265,347800.0
2014-03-18 15:25:00,25.1,25.11,25.1,25.1,421600.0,19.6265,19.6343,19.6265,19.6265,421600.0
2014-03-18 15:30:00,25.1,25.11,25.09,25.1,276400.0,19.6265,19.6343,19.6187,19.6265,276400.0
2014-03-18 15:35:00,25.1,25.12,25.09,25.11,472200.0,19.6265,19.6422,19.6187,19.6343,472200.0
2014-03-18 15:40:00,25.11,25.11,25.1,25.1,527200.0,19.6343,19.6343,19.6265,19.6265,527200.0
2014-03-18 15:45:00,25.1,25.1,25.1,25.1,354200.0,19.6265,19.6265,19.6265,19.6265,354200.0
2014-03-18 15:50:00,25.1,25.13,25.1,25.11,968200.0,19.6265,19.65,19.6265,19.6343,968200.0
2014-03-18 15:55:00,25.11,25.12,25.1,25.11,1204800.0,19.6343,19.6422,19.6265,19.6343,1204800.0
2014-03-19 09:30:00,25.08,25.15,24.96,24.97,1133200.0,19.6109,19.6656,19.517,19.5249,1133200.0
2014-03-19 09:35:00,24.97,24.98,24.92,24.93,677600.0,19.5249,19.5327,19.4858,19.4936,677600.0
2014-03-19 09:40:00,24.93,25.0,24.93,24.93,657400.0,19.4936,19.5483,19.4936,19.4936,657400.0
2014-03-19 09:45:00,24.93,24.93,24.86,24.88,670200.0,19.4936,19.4936,19.4389,19.4545,670200.0
2014-03-19 09:50:00,24.87,24.89,24.81,24.88,522600.0,19.4467,19.4623,19.3998,19.4545,522600.0
2014-03-19 09:55:00,24.88,24.93,24.88,24.93,828800.0,19.4545,19.4936,19.4545,19.4936,828800.0
2014-03-19 10:00:00,24.93,24.94,24.92,24.93,365000.0,19.4936,19.5014,19.4858,19.4936,365000.0
2014-03-19 10:05:00,24.93,24.98,24.93,24.98,612000.0,19.4936,19.5327,19.4936,19.5327,612000.0
2014-03-19 10:10:00,24.98,24.99,24.96,24.96,301400.0,19.5327,19.5405,19.517,19.517,301400.0
2014-03-19 10:15:00,24.96,24.97,24.93,24.93,1350400.0,19.517,19.5249,19.4936,19.4936,1350400.0
2014-03-19 10:20:00,24.93,24.96,24.93,24.96,378600.0,19.4936,19.517,19.4936,19.517,378600.0
2014-03-19 10:25:00,24.96,24.97,24.93,24.95,524800.0,19.517,19.5249,19.4936,19.5092,524800.0
2014-03-19 10:30:00,24.95,24.96,24.92,24.94,908400.0,19.5092,19.517,19.4858,19.5014,908400.0
2014-03-19 10:35:00,24.93,24.95,24.9,24.91,346000.0,19.4936,19.5092,19.4701,19.478,346000.0
2014-03-19 10:40:00,24.92,24.92,24.86,24.88,498000.0,19.4858,19.4858,19.4389,19.4545,498000.0
2014-03-19 10:45:00,24.87,24.89,24.86,24.88,356600.0,19.4467,19.4623,19.4389,19.4545,356600.0
2014-03-19 10:50:00,24.88,24.91,24.86,24.89,311600.0,19.4545,19.478,19.4389,19.4623,311600.0
2014-03-19 10:55:00,24.89,24.92,24.89,24.9,328200.0,19.4623,19.4858,19.4623,19.4701,328200.0
2014-03-19 11:00:00,24.9,24.93,24.9,24.91,359800.0,19.4701,19.4936,19.4701,19.478,359800.0
2014-03-19 11:05:00,24.91,24.92,24.89,24.92,264400.0,19.478,19.4858,19.4623,19.4858,264400.0
2014-03-19 11:10:00,24.92,24.93,24.91,24.91,211000.0,19.4858,19.4936,19.478,19.478,211000.0
2014-03-19 11:15:00,24.91,24.93,24.91,24.92,193600.0,19.478,19.4936,19.478,19.4858,193600.0
2014-03-19 11:20:00,24.92,24.92,24.89,24.89,132800.0,19.4858,19.4858,19.4623,19.4623,132800.0
2014-03-19 11:25:00,24.89,24.9,24.89,24.89,343400.0,19.4623,19.4701,19.4623,19.4623,343400.0
2014-03-19 11:30:00,24.89,24.9,24.86,24.86,214400.0,19.4623,19.4701,19.4389,19.4389,214400.0
2014-03-19 11:35:00,24.86,24.86,24.84,24.85,264000.0,19.4389,19.4389,19.4232,19.431,264000.0
2014-03-19 11:40:00,24.85,24.86,24.84,24.84,212800.0,19.431,19.4389,19.4232,19.4232,212800.0
2014-03-19 11:45:00,24.85,24.86,24.83,24.86,471400.0,19.431,19.4389,19.4154,19.4389,471400.0
2014-03-19 11:50:00,24.86,24.88,24.86,24.86,440400.0,19.4389,19.4545,19.4389,19.4389,440400.0
2014-03-19 11:55:00,24.86,24.86,24.84,24.85,365400.0,19.4389,19.4389,19.4232,19.431,365400.0
2014-03-19 12:00:00,24.85,24.89,24.85,24.88,177400.0,19.431,19.4623,19.431,19.4545,177400.0
2014-03-19 12:05:00,24.88,24.9,24.88,24.89,200400.0,19.4545,19.4701,19.4545,19.4623,200400.0
2014-03-19 12:10:00,24.89,24.92,24.88,24.9,147600.0,19.4623,19.4858,19.4545,19.4701,147600.0
2014-03-19 12:15:00,24.9,24.91,24.87,24.89,191400.0,19.4701,19.478,19.4467,19.4623,191400.0
2014-03-19 12:20:00,24.89,24.91,24.86,24.87,137400.0,19.4623,19.478,19.4389,19.4467,137400.0
2014-03-19 12:25:00,24.87,24.88,24.85,24.85,451800.0,19.4467,19.4545,19.431,19.431,451800.0
2014-03-19 12:30:00,24.84,24.85,24.84,24.84,197800.0,19.4232,19.431,19.4232,19.4232,197800.0
2014-03-19 12:35:00,24.84,24.86,24.83,24.83,456400.0,19.4232,19.4389,19.4154,19.4154,456400.0
2014-03-19 12:40:00,24.84,24.85,24.81,24.83,580000.0,19.4232,19.431,19.3998,19.4154,580000.0
2014-03-19 12:45:00,24.82,24.86,24.82,24.84,232400.0,19.4076,19.4389,19.4076,19.4232,232400.0
2014-03-19 12:50:00,24.84,24.86,24.84,24.86,302200.0,19.4232,19.4389,19.4232,19.4389,302200.0
2014-03-19 12:55:00,24.86,24.91,24.85,24.91,511600.0,19.4389,19.478,19.431,19.478,511600.0
2014-03-19 13:00:00,24.91,24.91,24.89,24.9,326600.0,19.478,19.478,19.4623,19.4701,326600.0
2014-03-19 13:05:00,24.9,24.9,24.89,24.89,126600.0,19.4701,19.4701,19.4623,19.4623,126600.0
2014-03-19 13:10:00,24.89,24.9,24.88,24.88,216600.0,19.4623,19.4701,19.4545,19.4545,216600.0
2014-03-19 13:15:00,24.89,24.9,24.88,24.9,270600.0,19.4623,19.4701,19.4545,19.4701,270600.0
2014-03-19 13:20:00,24.9,24.9,24.88,24.89,205600.0,19.4701,19.4701,19.4545,19.4623,205600.0
2014-03-19 13:25:00,24.89,24.9,24.89,24.89,422800.0,19.4623,19.4701,19.4623,19.4623,422800.0
2014-03-19 13:30:00,24.89,24.9,24.89,24.89,186600.0,19.4623,19.4701,19.4623,19.4623,186600.0
2014-03-19 13:35:00,24.89,24.89,24.87,24.88,291400.0,19.4623,19.4623,19.4467,19.4545,291400.0
2014-03-19 13:40:00,24.88,24.88,24.85,24.86,569400.0,19.4545,19.4545,19.431,19.4389,569400.0
2014-03-19 13:45:00,24.86,24.86,24.84,24.84,282400.0,19.4389,19.4389,19.4232,19.4232,282400.0
2014-03-19 13:50:00,24.84,24.86,24.84,24.86,148800.0,19.4232,19.4389,19.4232,19.4389,148800.0
2014-03-19 13:55:00,24.86,24.86,24.85,24.86,254600.0,19.4389,19.4389,19.431,19.4389,254600.0
2014-03-19 14:00:00,24.86,24.86,24.75,24.84,1346400.0,19.4389,19.4389,19.3528,19.4232,1346400.0
2014-03-19 14:05:00,24.84,24.84,24.75,24.79,687000.0,19.4232,19.4232,19.3528,19.3841,687000.0
2014-03-19 14:10:00,24.79,24.79,24.76,24.78,703600.0,19.3841,19.3841,19.3607,19.3763,703600.0
2014-03-19 14:15:00,24.78,24.82,24.77,24.8,421200.0,19.3763,19.4076,19.3685,19.3919,421200.0
2014-03-19 14:20:00,24.8,24.81,24.78,24.8,388800.0,19.3919,19.3998,19.3763,19.3919,388800.0
2014-03-19 14:25:00,24.8,24.83,24.79,24.8,346800.0,19.3919,19.4154,19.3841,19.3919,346800.0
2014-03-19 14:30:00,24.8,24.83,24.79,24.8,348400.0,19.3919,19.4154,19.3841,19.3919,348400.0
2014-03-19 14:35:00,24.8,24.8,24.77,24.8,361600.0,19.3919,19.3919,19.3685,19.3919,361600.0
2014-03-19 14:40:00,24.8,24.81,24.76,24.81,344000.0,19.3919,19.3998,19.3607,19.3998,344000.0
2014-03-19 14:45:00,24.81,24.82,24.79,24.8,370800.0,19.3998,19.4076,19.3841,19.3919,370800.0
2014-03-19 14:50:00,24.8,24.85,24.79,24.82,406000.0,19.3919,19.431,19.3841,19.4076,406000.0
2014-03-19 14:55:00,24.83,24.92,24.82,24.91,980800.0,19.4154,19.4858,19.4076,19.478,980800.0
2014-03-19 15:00:00,24.92,24.93,24.9,24.9,935600.0,19.4858,19.4936,19.4701,19.4701,935600.0
2014-03-19 15:05:00,24.9,24.93,24.88,24.89,1750800.0,19.4701,19.4936,19.4545,19.4623,1750800.0
2014-03-19 15:10:00,24.89,24.91,24.85,24.89,1666800.0,19.4623,19.478,19.431,19.4623,1666800.0
2014-03-19 15:15:00,24.88,24.9,24.86,24.87,907800.0,19.4545,19.4701,19.4389,19.4467,907800.0
2014-03-19 15:20:00,24.87,24.9,24.85,24.85,603200.0,19.4467,19.4701,19.431,19.431,603200.0
2014-03-19 15:25:00,24.85,24.87,24.83,24.85,608200.0,19.431,19.4467,19.4154,19.431,608200.0
2014-03-19 15:30:00,24.85,24.88,24.83,24.88,512200.0,19.431,19.4545,19.4154,19.4545,512200.0
2014-03-19 15:35:00,24.89,24.91,24.88,24.9,456600.0,19.4623,19.478,19.4545,19.4701,456600.0
2014-03-19 15:40:00,24.9,24.95,24.9,24.93,475600.0,19.4701,19.5092,19.4701,19.4936,475600.0
2014-03-19 15:45:00,24.93,24.94,24.92,24.93,429000.0,19.4936,19.5014,19.4858,19.4936,429000.0
2014-03-19 15:50:00,24.93,24.95,24.92,24.93,846800.0,19.4936,19.5092,19.4858,19.4936,846800.0
2014-03-19 15:55:00,24.93,24.98,24.93,24.96,1249200.0,19.4936,19.5327,19.4936,19.517,1249200.0
2014-03-20 09:30:00,24.97,25.12,24.95,25.11,1588000.0,19.5249,19.6422,19.5092,19.6343,1588000.0
2014-03-20 09:35:00,25.12,25.13,25.04,25.08,610400.0,19.6422,19.65,19.5796,19.6109,610400.0
2014-03-20 09:40:00,25.08,25.16,25.07,25.07,729800.0,19.6109,19.6734,19.6031,19.6031,729800.0
2014-03-20 09:45:00,25.07,25.08,25.02,25.03,389400.0,19.6031,19.6109,19.564,19.5718,389400.0
2014-03-20 09:50:00,25.03,25.04,24.96,24.99,492600.0,19.5718,19.5796,19.517,19.5405,492600.0
2014-03-20 09:55:00,24.99,25.0,24.96,25.0,424200.0,19.5405,19.5483,19.517,19.5483,424200.0
2014-03-20 10:00:00,25.0,25.02,24.98,25.0,541000.0,19.5483,19.564,19.5327,19.5483,541000.0
2014-03-20 10:05:00,25.0,25.08,25.0,25.08,597200.0,19.5483,19.6109,19.5483,19.6109,597200.0
2014-03-20 10:10:00,25.07,25.09,25.05,25.09,333600.0,19.6031,19.6187,19.5874,19.6187,333600.0
2014-03-20 10:15:00,25.09,25.13,25.08,25.08,331400.0,19.6187,19.65,19.6109,19.6109,331400.0
2014-03-20 10:20:00,25.08,25.11,25.07,25.11,285000.0,19.6109,19.6343,19.6031,19.6343,285000.0
2014-03-20 10:25:00,25.11,25.16,25.1,25.16,229800.0,19.6343,19.6734,19.6265,19.6734,229800.0
2014-03-20 10:30:00,25.16,25.22,25.15,25.22,517200.0,19.6734,19.7204,19.6656,19.7204,517200.0
2014-03-20 10:35:00,25.22,25.26,25.2,25.24,408400.0,19.7204,19.7516,19.7047,19.736,408400.0
2014-03-20 10:40:00,25.24,25.29,25.24,25.24,355000.0,19.736,19.7751,19.736,19.736,355000.0
2014-03-20 10:45:00,25.24,25.25,25.22,25.24,432600.0,19.736,19.7438,19.7204,19.736,432600.0
2014-03-20 10:50:00,25.24,25.25,25.2,25.2,355400.0,19.736,19.7438,19.7047,19.7047,355400.0
2014-03-20 10:55:00,25.2,25.2,25.17,25.19,236000.0,19.7047,19.7047,19.6813,19.6969,236000.0
2014-03-20 11:00:00,25.18,25.2,25.18,25.19,235600.0,19.6891,19.7047,19.6891,19.6969,235600.0
2014-03-20 11:05:00,25.19,25.22,25.18,25.22,315000.0,19.6969,19.7204,19.6891,19.7204,315000.0
2014-03-20 11:10:00,25.22,25.23,25.2,25.22,333200.0,19.7204,19.7282,19.7047,19.7204,333200.0
2014-03-20 11:15:00,25.22,25.25,25.22,25.25,320400.0,19.7204,19.7438,19.7204,19.7438,320400.0
2014-03-20 11:20:00,25.25,25.25,25.24,25.25,567600.0,19.7438,19.7438,19.736,19.7438,567600.0
2014-03-20 11:25:00,25.25,25.31,25.25,25.3,756800.0,19.7438,19.7907,19.7438,19.7829,756800.0
2014-03-20 11:30:00,25.3,25.35,25.29,25.35,875000.0,19.7829,19.822,19.7751,19.822,875000.0
2014-03-20 11:35:00,25.34,25.35,25.29,25.31,422200.0,19.8142,19.822,19.7751,19.7907,422200.0
2014-03-20 11:40:00,25.3,25.31,25.27,25.27,381200.0,19.7829,19.7907,19.7594,19.7594,381200.0
2014-03-20 11:45:00,25.27,25.31,25.26,25.3,364600.0,19.7594,19.7907,19.7516,19.7829,364600.0
2014-03-20 11:50:00,25.3,25.34,25.3,25.34,248000.0,19.7829,19.8142,19.7829,19.8142,248000.0
2014-03-20 11:55:00,25.34,25.38,25.34,25.34,356000.0,19.8142,19.8455,19.8142,19.8142,356000.0
2014-03-20 12:00:00,25.34,25.34,25.31,25.32,184400.0,19.8142,19.8142,19.7907,19.7985,184400.0
2014-03-20 12:05:00,25.32,25.36,25.31,25.36,193000.0,19.7985,19.8298,19.7907,19.8298,193000.0
2014-03-20 12:10:00,25.36,25.36,25.33,25.34,116600.0,19.8298,19.8298,19.8064,19.8142,116600.0
2014-03-20 12:15:00,25.35,25.38,25.34,25.36,241400.0,19.822,19.8455,19.8142,19.8298,241400.0
2014-03-20 12:20:00,25.36,25.4,25.36,25.4,330400.0,19.8298,19.8611,19.8298,19.8611,330400.0
2014-03-20 12:25:00,25.4,25.43,25.39,25.41,343200.0,19.8611,19.8846,19.8533,19.8689,343200.0
2014-03-20 12:30:00,25.4,25.42,25.4,25.41,319200.0,19.8611,19.8767,19.8611,19.8689,319200.0
2014-03-20 12:35:00,25.41,25.47,25.4,25.47,692400.0,19.8689,19.9158,19.8611,19.9158,692400.0
2014-03-20 12:40:00,25.46,25.47,25.42,25.43,215200.0,19.908,19.9158,19.8767,19.8846,215200.0
2014-03-20 12:45:00,25.43,25.46,25.43,25.45,181200.0,19.8846,19.908,19.8846,19.9002,181200.0
2014-03-20 12:50:00,25.45,25.46,25.45,25.45,266800.0,19.9002,19.908,19.9002,19.9002,266800.0
2014-03-20 12:55:00,25.45,25.46,25.45,25.46,188200.0,19.9002,19.908,19.9002,19.908,188200.0
2014-03-20 13:00:00,25.45,25.48,25.45,25.45,239800.0,19.9002,19.9237,19.9002,19.9002,239800.0
2014-03-20 13:05:00,25.45,25.45,25.4,25.4,351600.0,19.9002,19.9002,19.8611,19.8611,351600.0
2014-03-20 13:10:00,25.41,25.41,25.38,25.39,192200.0,19.8689,19.8689,19.8455,19.8533,192200.0
2014-03-20 13:15:00,25.39,25.41,25.38,25.38,134000.0,19.8533,19.8689,19.8455,19.8455,134000.0
2014-03-20 13:20:00,25.38,25.4,25.38,25.39,107600.0,19.8455,19.8611,19.8455,19.8533,107600.0
2014-03-20 13:25:00,25.39,25.39,25.33,25.34,224400.0,19.8533,19.8533,19.8064,19.8142,224400.0
2014-03-20 13:30:00,25.34,25.36,25.33,25.35,295600.0,19.8142,19.8298,19.8064,19.822,295600.0
2014-03-20 13:35:00,25.35,25.38,25.35,25.36,106000.0,19.822,19.8455,19.822,19.8298,106000.0
2014-03-20 13:40:00,25.36,25.4,25.36,25.39,94800.0,19.8298,19.8611,19.8298,19.8533,94800.0
2014-03-20 13:45:00,25.39,25.4,25.37,25.39,176400.0,19.8533,19.8611,19.8376,19.8533,176400.0
2014-03-20 13:50:00,25.39,25.4,25.37,25.39,174800.0,19.8533,19.8611,19.8376,19.8533,174800.0
2014-03-20 13:55:00,25.39,25.39,25.37,25.38,118600.0,19.8533,19.8533,19.8376,19.8455,118600.0
2014-03-20 14:00:00,25.38,25.41,25.38,25.38,161800.0,19.8455,19.8689,19.8455,19.8455,161800.0
2014-03-20 14:05:00,25.38,25.39,25.36,25.36,101200.0,19.8455,19.8533,19.8298,19.8298,101200.0
2014-03-20 14:10:00,25.37,25.38,25.35,25.36,356600.0,19.8376,19.8455,19.822,19.8298,356600.0
2014-03-20 14:15:00,25.36,25.36,25.35,25.36,134000.0,19.8298,19.8298,19.822,19.8298,134000.0
2014-03-20 14:20:00,25.35,25.37,25.33,25.36,207000.0,19.822,19.8376,19.8064,19.8298,207000.0
2014-03-20 14:25:00,25.36,25.37,25.34,25.37,135800.0,19.8298,19.8376,19.8142,19.8376,135800.0
2014-03-20 14:30:00,25.37,25.38,25.36,25.36,162600.0,19.8376,19.8455,19.8298,19.8298,162600.0
2014-03-20 14:35:00,25.37,25.38,25.35,25.36,136200.0,19.8376,19.8455,19.822,19.8298,136200.0
2014-03-20 14:40:00,25.36,25.36,25.35,25.36,217800.0,19.8298,19.8298,19.822,19.8298,217800.0
2014-03-20 14:45:00,25.36,25.36,25.33,25.33,170000.0,19.8298,19.8298,19.8064,19.8064,170000.0
2014-03-20 14:50:00,25.33,25.36,25.33,25.36,255600.0,19.8064,19.8298,19.8064,19.8298,255600.0
2014-03-20 14:55:00,25.35,25.36,25.33,25.33,140600.0,19.822,19.8298,19.8064,19.8064,140600.0
2014-03-20 15:00:00,25.33,25.34,25.28,25.29,462600.0,19.8064,19.8142,19.7673,19.7751,462600.0
2014-03-20 15:05:00,25.29,25.3,25.25,25.29,398200.0,19.7751,19.7829,19.7438,19.7751,398200.0
2014-03-20 15:10:00,25.29,25.29,25.25,25.25,498600.0,19.7751,19.7751,19.7438,19.7438,498600.0
2014-03-20 15:15:00,25.25,25.27,25.25,25.25,295400.0,19.7438,19.7594,19.7438,19.7438,295400.0
2014-03-20 15:20:00,25.25,25.26,25.24,25.24,278800.0,19.7438,19.7516,19.736,19.736,278800.0
2014-03-20 15:25:00,25.24,25.25,25.23,25.24,309400.0,19.736,19.7438,19.7282,19.736,309400.0
2014-03-20 15:30:00,25.24,25.25,25.23,25.24,383600.0,19.736,19.7438,19.7282,19.736,383600.0
2014-03-20 15:35:00,25.24,25.26,25.23,25.26,336200.0,19.736,19.7516,19.7282,19.7516,336200.0
2014-03-20 15:40:00,25.26,25.27,25.25,25.27,350800.0,19.7516,19.7594,19.7438,19.7594,350800.0
2014-03-20 15:45:00,25.27,25.27,25.25,25.27,420000.0,19.7594,19.7594,19.7438,19.7594,420000.0
2014-03-20 15:50:00,25.27,25.27,25.24,25.24,600000.0,19.7594,19.7594,19.736,19.736,600000.0
2014-03-20 15:55:00,25.24,25.31,25.24,25.31,1288600.0,19.736,19.7907,19.736,19.7907,1288600.0
2014-03-21 09:30:00,25.32,25.66,25.28,25.45,9777600.0,19.7985,20.0644,19.7673,19.9002,9777600.0
2014-03-21 09:35:00,25.46,25.46,25.31,25.33,528600.0,19.908,19.908,19.7907,19.8064,528600.0
2014-03-21 09:40:00,25.33,25.36,25.33,25.35,573400.0,19.8064,19.8298,19.8064,19.822,573400.0
2014-03-21 09:45:00,25.35,25.38,25.18,25.18,447400.0,19.822,19.8455,19.6891,19.6891,447400.0
2014-03-21 09:50:00,25.18,25.3,25.18,25.3,691800.0,19.6891,19.7829,19.6891,19.7829,691800.0
2014-03-21 09:55:00,25.3,25.3,25.27,25.27,364600.0,19.7829,19.7829,19.7594,19.7594,364600.0
2014-03-21 10:00:00,25.27,25.29,25.24,25.27,519000.0,19.7594,19.7751,19.736,19.7594,519000.0
2014-03-21 10:05:00,25.28,25.29,25.2,25.21,491000.0,19.7673,19.7751,19.7047,19.7125,491000.0
2014-03-21 10:10:00,25.21,25.21,25.17,25.2,433800.0,19.7125,19.7125,19.6813,19.7047,433800.0
2014-03-21 10:15:00,25.2,25.21,25.18,25.2,285800.0,19.7047,19.7125,19.6891,19.7047,285800.0
2014-03-21 10:20:00,25.2,25.25,25.18,25.24,350000.0,19.7047,19.7438,19.6891,19.736,350000.0
2014-03-21 10:25:00,25.24,25.27,25.21,25.25,404000.0,19.736,19.7594,19.7125,19.7438,404000.0
2014-03-21 10:30:00,25.25,25.29,25.22,25.27,726800.0,19.7438,19.7751,19.7204,19.7594,726800.0
2014-03-21 10:35:00,25.27,25.31,25.26,25.3,290800.0,19.7594,19.7907,19.7516,19.7829,290800.0
2014-03-21 10:40:00,25.29,25.33,25.29,25.3,605800.0,19.7751,19.8064,19.7751,19.7829,605800.0
2014-03-21 10:45:00,25.3,25.38,25.3,25.38,638400.0,19.7829,19.8455,19.7829,19.8455,638400.0
2014-03-21 10:50:00,25.38,25.39,25.34,25.35,254800.0,19.8455,19.8533,19.8142,19.822,254800.0
2014-03-21 10:55:00,25.35,25.38,25.33,25.36,223000.0,19.822,19.8455,19.8064,19.8298,223000.0
2014-03-21 11:00:00,25.36,25.39,25.33,25.33,388000.0,19.8298,19.8533,19.8064,19.8064,388000.0
2014-03-21 11:05:00,25.33,25.35,25.29,25.33,386200.0,19.8064,19.822,19.7751,19.8064,386200.0
2014-03-21 11:10:00,25.33,25.35,25.32,25.34,172400.0,19.8064,19.822,19.7985,19.8142,172400.0
2014-03-21 11:15:00,25.34,25.36,25.33,25.33,375000.0,19.8142,19.8298,19.8064,19.8064,375000.0
2014-03-21 11:20:00,25.33,25.35,25.3,25.35,169600.0,19.8064,19.822,19.7829,19.822,169600.0
2014-03-21 11:25:00,25.35,25.36,25.33,25.36,185800.0,19.822,19.8298,19.8064,19.8298,185800.0
2014-03-21 11:30:00,25.36,25.4,25.36,25.38,252600.0,19.8298,19.8611,19.8298,19.8455,252600.0
2014-03-21 11:35:00,25.39,25.39,25.29,25.29,576000.0,19.8533,19.8533,19.7751,19.7751,576000.0
2014-03-21 11:40:00,25.29,25.3,25.25,25.25,961000.0,19.7751,19.7829,19.7438,19.7438,961000.0
2014-03-21 11:45:00,25.25,25.25,25.22,25.22,671000.0,19.7438,19.7438,19.7204,19.7204,671000.0
2014-03-21 11:50:00,25.22,25.24,25.2,25.22,136400.0,19.7204,19.736,19.7047,19.7204,136400.0
2014-03-21 11:55:00,25.21,25.22,25.18,25.18,366600.0,19.7125,19.7204,19.6891,19.6891,366600.0
2014-03-21 12:00:00,25.18,25.18,25.12,25.15,539800.0,19.6891,19.6891,19.6422,19.6656,539800.0
2014-03-21 12:05:00,25.15,25.18,25.15,25.17,215000.0,19.6656,19.6891,19.6656,19.6813,215000.0
2014-03-21 12:10:00,25.17,25.2,25.15,25.18,150200.0,19.6813,19.7047,19.6656,19.6891,150200.0
2014-03-21 12:15:00,25.18,25.18,25.14,25.15,613000.0,19.6891,19.6891,19.6578,19.6656,613000.0
2014-03-21 12:20:00,25.15,25.16,25.11,25.12,187400.0,19.6656,19.6734,19.6343,19.6422,187400.0
2014-03-21 12:25:00,25.13,25.13,25.11,25.12,144000.0,19.65,19.65,19.6343,19.6422,144000.0
2014-03-21 12:30:00,25.12,25.14,25.1,25.14,292000.0,19.6422,19.6578,19.6265,19.6578,292000.0
2014-03-21 12:35:00,25.14,25.18,25.13,25.18,256400.0,19.6578,19.6891,19.65,19.6891,256400.0
2014-03-21 12:40:00,25.18,25.18,25.15,25.16,99200.0,19.6891,19.6891,19.6656,19.6734,99200.0
2014-03-21 12:45:00,25.16,25.16,25.14,25.15,224600.0,19.6734,19.6734,19.6578,19.6656,224600.0
2014-03-21 12:50:00,25.15,25.18,25.15,25.17,132800.0,19.6656,19.6891,19.6656,19.6813,132800.0
2014-03-21 12:55:00,25.17,25.18,25.16,25.16,82400.0,19.6813,19.6891,19.6734,19.6734,82400.0
2014-03-21 13:00:00,25.16,25.18,25.15,25.17,179200.0,19.6734,19.6891,19.6656,19.6813,179200.0
2014-03-21 13:05:00,25.17,25.18,25.17,25.18,100800.0,19.6813,19.6891,19.6813,19.6891,100800.0
2014-03-21 13:10:00,25.18,25.18,25.15,25.18,233400.0,19.6891,19.6891,19.6656,19.6891,233400.0
2014-03-21 13:15:00,25.18,25.18,25.15,25.17,127400.0,19.6891,19.6891,19.6656,19.6813,127400.0
2014-03-21 13:20:00,25.17,25.17,25.15,25.15,190800.0,19.6813,19.6813,19.6656,19.6656,190800.0
2014-03-21 13:25:00,25.15,25.16,25.14,25.16,205200.0,19.6656,19.6734,19.6578,19.6734,205200.0
2014-03-21 13:30:00,25.16,25.18,25.15,25.18,204400.0,19.6734,19.6891,19.6656,19.6891,204400.0
2014-03-21 13:35:00,25.18,25.18,25.16,25.17,227200.0,19.6891,19.6891,19.6734,19.6813,227200.0
2014-03-21 13:40:00,25.17,25.17,25.14,25.14,290200.0,19.6813,19.6813,19.6578,19.6578,290200.0
2014-03-21 13:45:00,25.15,25.16,25.14,25.14,173600.0,19.6656,19.6734,19.6578,19.6578,173600.0
2014-03-21 13:50:00,25.14,25.17,25.13,25.15,205200.0,19.6578,19.6813,19.65,19.6656,205200.0
2014-03-21 13:55:00,25.16,25.18,25.13,25.14,162000.0,19.6734,19.6891,19.65,19.6578,162000.0
2014-03-21 14:00:00,25.14,25.14,25.11,25.11,192400.0,19.6578,19.6578,19.6343,19.6343,192400.0
2014-03-21 14:05:00,25.11,25.15,25.11,25.15,141000.0,19.6343,19.6656,19.6343,19.6656,141000.0
2014-03-21 14:10:00,25.14,25.15,25.11,25.11,188600.0,19.6578,19.6656,19.6343,19.6343,188600.0
2014-03-21 14:15:00,25.11,25.13,25.08,25.09,199200.0,19.6343,19.65,19.6109,19.6187,199200.0
2014-03-21 14:20:00,25.09,25.11,25.06,25.07,162800.0,19.6187,19.6343,19.5952,19.6031,162800.0
2014-03-21 14:25:00,25.07,25.07,25.05,25.05,283800.0,19.6031,19.6031,19.5874,19.5874,283800.0
2014-03-21 14:30:00,25.05,25.06,25.02,25.05,479400.0,19.5874,19.5952,19.564,19.5874,479400.0
2014-03-21 14:35:00,25.05,25.08,25.05,25.07,839200.0,19.5874,19.6109,19.5874,19.6031,839200.0
2014-03-21 14:40:00,25.07,25.07,25.05,25.07,244200.0,19.6031,19.6031,19.5874,19.6031,244200.0
2014-03-21 14:45:00,25.07,25.07,25.05,25.05,377600.0,19.6031,19.6031,19.5874,19.5874,377600.0
2014-03-21 14:50:00,25.05,25.07,25.04,25.05,272200.0,19.5874,19.6031,19.5796,19.5874,272200.0
2014-03-21 14:55:00,25.04,25.06,25.02,25.05,374000.0,19.5796,19.5952,19.564,19.5874,374000.0
2014-03-21 15:00:00,25.06,25.07,25.02,25.03,347600.0,19.5952,19.6031,19.564,19.5718,347600.0
2014-03-21 15:05:00,25.03,25.04,25.01,25.03,357800.0,19.5718,19.5796,19.5561,19.5718,357800.0
2014-03-21 15:10:00,25.04,25.05,25.0,25.01,277000.0,19.5796,19.5874,19.5483,19.5561,277000.0
2014-03-21 15:15:00,25.02,25.03,25.01,25.02,257000.0,19.564,19.5718,19.5561,19.564,257000.0
2014-03-21 15:20:00,25.02,25.03,25.0,25.03,225600.0,19.564,19.5718,19.5483,19.5718,225600.0
2014-03-21 15:25:00,25.03,25.05,25.02,25.05,332600.0,19.5718,19.5874,19.564,19.5874,332600.0
2014-03-21 15:30:00,25.05,25.05,24.99,25.0,396600.0,19.5874,19.5874,19.5405,19.5483,396600.0
2014-03-21 15:35:00,25.0,25.0,24.97,24.98,385200.0,19.5483,19.5483,19.5249,19.5327,385200.0
2014-03-21 15:40:00,24.98,25.0,24.96,24.99,467200.0,19.5327,19.5483,19.517,19.5405,467200.0
2014-03-21 15:45:00,24.99,25.0,24.96,24.96,967000.0,19.5405,19.5483,19.517,19.517,967000.0
2014-03-21 15:50:00,24.96,25.0,24.96,24.99,1435800.0,19.517,19.5483,19.517,19.5405,1435800.0
2014-03-21 15:55:00,24.99,25.0,24.97,24.99,2574600.0,19.5405,19.5483,19.5249,19.5405,2574600.0
2014-03-24 09:30:00,25.1,25.25,24.98,24.99,879600.0,19.6265,19.7438,19.5327,19.5405,879600.0
2014-03-24 09:35:00,24.99,25.0,24.91,24.94,521000.0,19.5405,19.5483,19.478,19.5014,521000.0
2014-03-24 09:40:00,24.95,24.97,24.93,24.95,498200.0,19.5092,19.5249,19.4936,19.5092,498200.0
2014-03-24 09:45:00,24.95,24.96,24.91,24.94,488600.0,19.5092,19.517,19.478,19.5014,488600.0
2014-03-24 09:50:00,24.93,24.98,24.91,24.93,426200.0,19.4936,19.5327,19.478,19.4936,426200.0
2014-03-24 09:55:00,24.93,24.94,24.88,24.9,318600.0,19.4936,19.5014,19.4545,19.4701,318600.0
2014-03-24 10:00:00,24.89,24.9,24.86,24.88,344600.0,19.4623,19.4701,19.4389,19.4545,344600.0
2014-03-24 10:05:00,24.87,24.88,24.83,24.87,334000.0,19.4467,19.4545,19.4154,19.4467,334000.0
2014-03-24 10:10:00,24.87,24.89,24.83,24.83,268000.0,19.4467,19.4623,19.4154,19.4154,268000.0
2014-03-24 10:15:00,24.84,24.87,24.81,24.87,465000.0,19.4232,19.4467,19.3998,19.4467,465000.0
2014-03-24 10:20:00,24.88,24.88,24.85,24.87,258600.0,19.4545,19.4545,19.431,19.4467,258600.0
2014-03-24 10:25:00,24.87,24.88,24.83,24.85,541000.0,19.4467,19.4545,19.4154,19.431,541000.0
2014-03-24 10:30:00,24.85,24.86,24.76,24.79,607400.0,19.431,19.4389,19.3607,19.3841,607400.0
2014-03-24 10:35:00,24.8,24.83,24.79,24.82,536200.0,19.3919,19.4154,19.3841,19.4076,536200.0
2014-03-24 10:40:00,24.82,24.83,24.8,24.81,688200.0,19.4076,19.4154,19.3919,19.3998,688200.0
2014-03-24 10:45:00,24.81,24.84,24.8,24.8,320200.0,19.3998,19.4232,19.3919,19.3919,320200.0
2014-03-24 10:50:00,24.8,24.8,24.76,24.77,349200.0,19.3919,19.3919,19.3607,19.3685,349200.0
2014-03-24 10:55:00,24.77,24.77,24.74,24.74,603000.0,19.3685,19.3685,19.345,19.345,603000.0
2014-03-24 11:00:00,24.74,24.75,24.67,24.73,684800.0,19.345,19.3528,19.2903,19.3372,684800.0
2014-03-24 11:05:00,24.73,24.75,24.69,24.75,249800.0,19.3372,19.3528,19.3059,19.3528,249800.0
2014-03-24 11:10:00,24.75,24.79,24.73,24.78,306000.0,19.3528,19.3841,19.3372,19.3763,306000.0
2014-03-24 11:15:00,24.79,24.81,24.78,24.8,377400.0,19.3841,19.3998,19.3763,19.3919,377400.0
2014-03-24 11:20:00,24.8,24.82,24.76,24.77,583800.0,19.3919,19.4076,19.3607,19.3685,583800.0
2014-03-24 11:25:00,24.77,24.82,24.77,24.81,346400.0,19.3685,19.4076,19.3685,19.3998,346400.0
2014-03-24 11:30:00,24.81,24.81,24.76,24.79,280200.0,19.3998,19.3998,19.3607,19.3841,280200.0
2014-03-24 11:35:00,24.78,24.82,24.78,24.81,195800.0,19.3763,19.4076,19.3763,19.3998,195800.0
2014-03-24 11:40:00,24.8,24.85,24.8,24.85,295200.0,19.3919,19.431,19.3919,19.431,295200.0
2014-03-24 11:45:00,24.85,24.88,24.82,24.82,623800.0,19.431,19.4545,19.4076,19.4076,623800.0
2014-03-24 11:50:00,24.82,24.86,24.81,24.86,220200.0,19.4076,19.4389,19.3998,19.4389,220200.0
2014-03-24 11:55:00,24.86,24.9,24.84,24.89,309400.0,19.4389,19.4701,19.4232,19.4623,309400.0
2014-03-24 12:00:00,24.89,24.91,24.88,24.9,380200.0,19.4623,19.478,19.4545,19.4701,380200.0
2014-03-24 12:05:00,24.9,24.92,24.88,24.9,635200.0,19.4701,19.4858,19.4545,19.4701,635200.0
2014-03-24 12:10:00,24.9,24.92,24.89,24.9,351200.0,19.4701,19.4858,19.4623,19.4701,351200.0
2014-03-24 12:15:00,24.91,24.95,24.9,24.93,325800.0,19.478,19.5092,19.4701,19.4936,325800.0
2014-03-24 12:20:00,24.93,24.99,24.93,24.98,348000.0,19.4936,19.5405,19.4936,19.5327,348000.0
2014-03-24 12:25:00,24.98,25.0,24.93,24.94,377000.0,19.5327,19.5483,19.4936,19.5014,377000.0
2014-03-24 12:30:00,24.93,24.95,24.93,24.94,309000.0,19.4936,19.5092,19.4936,19.5014,309000.0
2014-03-24 12:35:00,24.94,24.97,24.93,24.96,260400.0,19.5014,19.5249,19.4936,19.517,260400.0
2014-03-24 12:40:00,24.95,24.95,24.9,24.92,303200.0,19.5092,19.5092,19.4701,19.4858,303200.0
2014-03-24 12:45:00,24.91,24.94,24.91,24.94,174000.0,19.478,19.5014,19.478,19.5014,174000.0
2014-03-24 12:50:00,24.94,24.96,24.93,24.95,188000.0,19.5014,19.517,19.4936,19.5092,188000.0
2014-03-24 12:55:00,24.95,24.96,24.93,24.96,243600.0,19.5092,19.517,19.4936,19.517,243600.0
2014-03-24 13:00:00,24.96,25.04,24.96,25.03,646800.0,19.517,19.5796,19.517,19.5718,646800.0
2014-03-24 13:05:00,25.03,25.04,25.0,25.0,266000.0,19.5718,19.5796,19.5483,19.5483,266000.0
2014-03-24 13:10:00,25.0,25.02,24.99,24.99,375800.0,19.5483,19.564,19.5405,19.5405,375800.0
2014-03-24 13:15:00,25.0,25.0,24.98,25.0,224800.0,19.5483,19.5483,19.5327,19.5483,224800.0
2014-03-24 13:20:00,25.0,25.0,24.96,24.96,141200.0,19.5483,19.5483,19.517,19.517,141200.0
2014-03-24 13:25:00,24.96,24.99,24.96,24.99,251000.0,19.517,19.5405,19.517,19.5405,251000.0
2014-03-24 13:30:00,24.99,25.01,24.99,25.01,185800.0,19.5405,19.5561,19.5405,19.5561,185800.0
2014-03-24 13:35:00,25.0,25.02,24.98,24.99,299800.0,19.5483,19.564,19.5327,19.5405,299800.0
2014-03-24 13:40:00,24.99,25.0,24.98,24.99,155200.0,19.5405,19.5483,19.5327,19.5405,155200.0
2014-03-24 13:45:00,24.99,25.0,24.97,24.97,136200.0,19.5405,19.5483,19.5249,19.5249,136200.0
2014-03-24 13:50:00,24.97,25.0,24.96,25.0,151800.0,19.5249,19.5483,19.517,19.5483,151800.0
2014-03-24 13:55:00,25.0,25.01,25.0,25.0,280400.0,19.5483,19.5561,19.5483,19.5483,280400.0
2014-03-24 14:00:00,25.0,25.02,25.0,25.01,240000.0,19.5483,19.564,19.5483,19.5561,240000.0
2014-03-24 14:05:00,25.0,25.02,25.0,25.02,466600.0,19.5483,19.564,19.5483,19.564,466600.0
2014-03-24 14:10:00,25.02,25.04,25.0,25.0,420800.0,19.564,19.5796,19.5483,19.5483,420800.0
2014-03-24 14:15:00,25.0,25.02,25.0,25.01,320400.0,19.5483,19.564,19.5483,19.5561,320400.0
2014-03-24 14:20:00,25.0,25.04,25.0,25.04,458800.0,19.5483,19.5796,19.5483,19.5796,458800.0
2014-03-24 14:25:00,25.04,25.09,25.03,25.08,235600.0,19.5796,19.6187,19.5718,19.6109,235600.0
2014-03-24 14:30:00,25.08,25.1,25.07,25.08,276400.0,19.6109,19.6265,19.6031,19.6109,276400.0
2014-03-24 14:35:00,25.08,25.09,25.05,25.05,216000.0,19.6109,19.6187,19.5874,19.5874,216000.0
2014-03-24 14:40:00,25.06,25.07,25.05,25.07,213200.0,19.5952,19.6031,19.5874,19.6031,213200.0
2014-03-24 14:45:00,25.06,25.1,25.06,25.09,375400.0,19.5952,19.6265,19.5952,19.6187,375400.0
2014-03-24 14:50:00,25.09,25.09,25.07,25.07,396000.0,19.6187,19.6187,19.6031,19.6031,396000.0
2014-03-24 14:55:00,25.07,25.08,25.05,25.07,318200.0,19.6031,19.6109,19.5874,19.6031,318200.0
2014-03-24 15:00:00,25.06,25.07,25.05,25.06,253000.0,19.5952,19.6031,19.5874,19.5952,253000.0
2014-03-24 15:05:00,25.06,25.07,25.05,25.07,446400.0,19.5952,19.6031,19.5874,19.6031,446400.0
2014-03-24 15:10:00,25.06,25.07,25.05,25.06,472200.0,19.5952,19.6031,19.5874,19.5952,472200.0
2014-03-24 15:15:00,25.06,25.08,25.05,25.07,443600.0,19.5952,19.6109,19.5874,19.6031,443600.0
2014-03-24 15:20:00,25.06,25.13,25.06,25.13,487200.0,19.5952,19.65,19.5952,19.65,487200.0
2014-03-24 15:25:00,25.12,25.15,25.11,25.14,556200.0,19.6422,19.6656,19.6343,19.6578,556200.0
2014-03-24 15:30:00,25.15,25.2,25.15,25.17,557400.0,19.6656,19.7047,19.6656,19.6813,557400.0
2014-03-24 15:35:00,25.17,25.18,25.15,25.15,401000.0,19.6813,19.6891,19.6656,19.6656,401000.0
2014-03-24 15:40:00,25.15,25.16,25.11,25.15,619600.0,19.6656,19.6734,19.6343,19.6656,619600.0
2014-03-24 15:45:00,25.14,25.16,25.14,25.16,455400.0,19.6578,19.6734,19.6578,19.6734,455400.0
2014-03-24 15:50:00,25.15,25.17,25.12,25.15,1374000.0,19.6656,19.6813,19.6422,19.6656,1374000.0
2014-03-24 15:55:00,25.15,25.16,25.11,25.15,1531600.0,19.6656,19.6734,19.6343,19.6656,1531600.0
2014-03-25 09:30:00,25.18,25.25,25.18,25.24,648400.0,19.6891,19.7438,19.6891,19.736,648400.0
2014-03-25 09:35:00,25.24,25.24,25.14,25.16,405200.0,19.736,19.736,19.6578,19.6734,405200.0
2014-03-25 09:40:00,25.16,25.18,25.08,25.08,347800.0,19.6734,19.6891,19.6109,19.6109,347800.0
2014-03-25 09:45:00,25.09,25.1,25.03,25.04,338000.0,19.6187,19.6265,19.5718,19.5796,338000.0
2014-03-25 09:50:00,25.04,25.07,25.04,25.07,458600.0,19.5796,19.6031,19.5796,19.6031,458600.0
2014-03-25 09:55:00,25.07,25.13,25.07,25.12,275400.0,19.6031,19.65,19.6031,19.6422,275400.0
2014-03-25 10:00:00,25.12,25.16,25.06,25.06,394800.0,19.6422,19.6734,19.5952,19.5952,394800.0
2014-03-25 10:05:00,25.06,25.1,25.05,25.09,446600.0,19.5952,19.6265,19.5874,19.6187,446600.0
2014-03-25 10:10:00,25.08,25.11,25.06,25.07,511000.0,19.6109,19.6343,19.5952,19.6031,511000.0
2014-03-25 10:15:00,25.06,25.07,24.95,24.96,457000.0,19.5952,19.6031,19.5092,19.517,457000.0
2014-03-25 10:20:00,24.96,25.0,24.93,24.95,625000.0,19.517,19.5483,19.4936,19.5092,625000.0
2014-03-25 10:25:00,24.95,24.96,24.91,24.92,394800.0,19.5092,19.517,19.478,19.4858,394800.0
2014-03-25 10:30:00,24.92,24.93,24.86,24.87,492200.0,19.4858,19.4936,19.4389,19.4467,492200.0
2014-03-25 10:35:00,24.86,24.87,24.82,24.83,516200.0,19.4389,19.4467,19.4076,19.4154,516200.0
2014-03-25 10:40:00,24.83,24.85,24.78,24.8,691800.0,19.4154,19.431,19.3763,19.3919,691800.0
2014-03-25 10:45:00,24.8,24.82,24.76,24.77,367600.0,19.3919,19.4076,19.3607,19.3685,367600.0
2014-03-25 10:50:00,24.77,24.8,24.74,24.75,552000.0,19.3685,19.3919,19.345,19.3528,552000.0
2014-03-25 10:55:00,24.75,24.8,24.75,24.8,544600.0,19.3528,19.3919,19.3528,19.3919,544600.0
2014-03-25 11:00:00,24.8,24.83,24.8,24.82,370000.0,19.3919,19.4154,19.3919,19.4076,370000.0
2014-03-25 11:05:00,24.82,24.83,24.79,24.8,252200.0,19.4076,19.4154,19.3841,19.3919,252200.0
2014-03-25 11:10:00,24.8,24.8,24.75,24.77,364400.0,19.3919,19.3919,19.3528,19.3685,364400.0
2014-03-25 11:15:00,24.77,24.78,24.75,24.76,291000.0,19.3685,19.3763,19.3528,19.3607,291000.0
2014-03-25 11:20:00,24.77,24.77,24.75,24.76,285200.0,19.3685,19.3685,19.3528,19.3607,285200.0
2014-03-25 11:25:00,24.76,24.77,24.73,24.76,338400.0,19.3607,19.3685,19.3372,19.3607,338400.0
2014-03-25 11:30:00,24.76,24.78,24.75,24.75,233000.0,19.3607,19.3763,19.3528,19.3528,233000.0
2014-03-25 11:35:00,24.75,24.77,24.74,24.75,339000.0,19.3528,19.3685,19.345,19.3528,339000.0
2014-03-25 11:40:00,24.75,24.77,24.75,24.75,258800.0,19.3528,19.3685,19.3528,19.3528,258800.0
2014-03-25 11:45:00,24.75,24.76,24.7,24.74,320400.0,19.3528,19.3607,19.3137,19.345,320400.0
2014-03-25 11:50:00,24.73,24.74,24.72,24.73,307200.0,19.3372,19.345,19.3294,19.3372,307200.0
2014-03-25 11:55:00,24.72,24.73,24.7,24.72,322600.0,19.3294,19.3372,19.3137,19.3294,322600.0
2014-03-25 12:00:00,24.72,24.73,24.72,24.72,279800.0,19.3294,19.3372,19.3294,19.3294,279800.0
2014-03-25 12:05:00,24.72,24.75,24.71,24.75,366600.0,19.3294,19.3528,19.3216,19.3528,366600.0
2014-03-25 12:10:00,24.75,24.77,24.75,24.75,399400.0,19.3528,19.3685,19.3528,19.3528,399400.0
2014-03-25 12:15:00,24.75,24.76,24.73,24.75,580200.0,19.3528,19.3607,19.3372,19.3528,580200.0
2014-03-25 12:20:00,24.75,24.75,24.72,24.75,377000.0,19.3528,19.3528,19.3294,19.3528,377000.0
2014-03-25 12:25:00,24.75,24.78,24.74,24.77,358000.0,19.3528,19.3763,19.345,19.3685,358000.0
2014-03-25 12:30:00,24.77,24.82,24.75,24.78,669000.0,19.3685,19.4076,19.3528,19.3763,669000.0
2014-03-25 12:35:00,24.78,24.83,24.77,24.83,520200.0,19.3763,19.4154,19.3685,19.4154,520200.0
2014-03-25 12:40:00,24.83,24.89,24.81,24.82,462400.0,19.4154,19.4623,19.3998,19.4076,462400.0
2014-03-25 12:45:00,24.82,24.83,24.8,24.83,251800.0,19.4076,19.4154,19.3919,19.4154,251800.0
2014-03-25 12:50:00,24.83,24.86,24.82,24.84,274200.0,19.4154,19.4389,19.4076,19.4232,274200.0
2014-03-25 12:55:00,24.84,24.86,24.83,24.83,393400.0,19.4232,19.4389,19.4154,19.4154,393400.0
2014-03-25 13:00:00,24.83,24.83,24.8,24.82,543800.0,19.4154,19.4154,19.3919,19.4076,543800.0
2014-03-25 13:05:00,24.83,24.84,24.8,24.81,241600.0,19.4154,19.4232,19.3919,19.3998,241600.0
2014-03-25 13:10:00,24.81,24.81,24.79,24.8,171400.0,19.3998,19.3998,19.3841,19.3919,171400.0
2014-03-25 13:15:00,24.79,24.83,24.79,24.83,303400.0,19.3841,19.4154,19.3841,19.4154,303400.0
2014-03-25 13:20:00,24.82,24.85,24.81,24.83,286200.0,19.4076,19.431,19.3998,19.4154,286200.0
2014-03-25 13:25:00,24.83,24.85,24.82,24.83,244400.0,19.4154,19.431,19.4076,19.4154,244400.0
2014-03-25 13:30:00,24.83,24.86,24.83,24.84,284400.0,19.4154,19.4389,19.4154,19.4232,284400.0
2014-03-25 13:35:00,24.84,24.84,24.79,24.8,364800.0,19.4232,19.4232,19.3841,19.3919,364800.0
2014-03-25 13:40:00,24.8,24.82,24.79,24.81,293000.0,19.3919,19.4076,19.3841,19.3998,293000.0
2014-03-25 13:45:00,24.8,24.85,24.8,24.83,366400.0,19.3919,19.431,19.3919,19.4154,366400.0
2014-03-25 13:50:00,24.83,24.84,24.81,24.82,306600.0,19.4154,19.4232,19.3998,19.4076,306600.0
2014-03-25 13:55:00,24.82,24.83,24.8,24.81,285400.0,19.4076,19.4154,19.3919,19.3998,285400.0
2014-03-25 14:00:00,24.81,24.84,24.81,24.84,479800.0,19.3998,19.4232,19.3998,19.4232,479800.0
2014-03-25 14:05:00,24.83,24.84,24.83,24.83,368800.0,19.4154,19.4232,19.4154,19.4154,368800.0
2014-03-25 14:10:00,24.83,24.86,24.83,24.84,275600.0,19.4154,19.4389,19.4154,19.4232,275600.0
2014-03-25 14:15:00,24.84,24.85,24.81,24.82,233400.0,19.4232,19.431,19.3998,19.4076,233400.0
2014-03-25 14:20:00,24.82,24.84,24.82,24.84,157800.0,19.4076,19.4232,19.4076,19.4232,157800.0
2014-03-25 14:25:00,24.83,24.84,24.8,24.81,203000.0,19.4154,19.4232,19.3919,19.3998,203000.0
2014-03-25 14:30:00,24.81,24.83,24.81,24.83,211200.0,19.3998,19.4154,19.3998,19.4154,211200.0
2014-03-25 14:35:00,24.83,24.85,24.82,24.85,213800.0,19.4154,19.431,19.4076,19.431,213800.0
2014-03-25 14:40:00,24.85,24.85,24.83,24.83,185600.0,19.431,19.431,19.4154,19.4154,185600.0
2014-03-25 14:45:00,24.83,24.85,24.83,24.85,394400.0,19.4154,19.431,19.4154,19.431,394400.0
2014-03-25 14:50:00,24.85,24.86,24.85,24.85,235800.0,19.431,19.4389,19.431,19.431,235800.0
2014-03-25 14:55:00,24.85,24.86,24.84,24.85,313400.0,19.431,19.4389,19.4232,19.431,313400.0
2014-03-25 15:00:00,24.85,24.85,24.84,24.85,413200.0,19.431,19.431,19.4232,19.431,413200.0
2014-03-25 15:05:00,24.85,24.86,24.85,24.85,498000.0,19.431,19.4389,19.431,19.431,498000.0
2014-03-25 15:10:00,24.85,24.86,24.85,24.86,567200.0,19.431,19.4389,19.431,19.4389,567200.0
2014-03-25 15:15:00,24.86,24.88,24.86,24.88,253600.0,19.4389,19.4545,19.4389,19.4545,253600.0
2014-03-25 15:20:00,24.88,24.91,24.88,24.89,536000.0,19.4545,19.478,19.4545,19.4623,536000.0
2014-03-25 15:25:00,24.89,24.9,24.88,24.89,357000.0,19.4623,19.4701,19.4545,19.4623,357000.0
2014-03-25 15:30:00,24.88,24.89,24.85,24.85,437600.0,19.4545,19.4623,19.431,19.431,437600.0
2014-03-25 15:35:00,24.85,24.86,24.84,24.85,534200.0,19.431,19.4389,19.4232,19.431,534200.0
2014-03-25 15:40:00,24.85,24.86,24.85,24.85,478400.0,19.431,19.4389,19.431,19.431,478400.0
2014-03-25 15:45:00,24.85,24.86,24.82,24.82,701400.0,19.431,19.4389,19.4076,19.4076,701400.0
2014-03-25 15:50:00,24.82,24.82,24.79,24.81,1215000.0,19.4076,19.4076,19.3841,19.3998,1215000.0
2014-03-25 15:55:00,24.81,24.84,24.81,24.84,1393000.0,19.3998,19.4232,19.3998,19.4232,1393000.0
2014-03-26 09:30:00,24.87,25.09,24.84,25.0,990600.0,19.4467,19.6187,19.4232,19.5483,990600.0
2014-03-26 09:35:00,25.0,25.02,24.95,24.99,323800.0,19.5483,19.564,19.5092,19.5405,323800.0
2014-03-26 09:40:00,24.99,25.04,24.99,25.04,274800.0,19.5405,19.5796,19.5405,19.5796,274800.0
2014-03-26 09:45:00,25.04,25.08,25.03,25.05,478600.0,19.5796,19.6109,19.5718,19.5874,478600.0
2014-03-26 09:50:00,25.05,25.06,25.01,25.04,294600.0,19.5874,19.5952,19.5561,19.5796,294600.0
2014-03-26 09:55:00,25.04,25.06,25.0,25.0,362200.0,19.5796,19.5952,19.5483,19.5483,362200.0
2014-03-26 10:00:00,25.0,25.03,24.99,24.99,418400.0,19.5483,19.5718,19.5405,19.5405,418400.0
2014-03-26 10:05:00,24.99,25.03,24.98,25.0,435600.0,19.5405,19.5718,19.5327,19.5483,435600.0
2014-03-26 10:10:00,25.0,25.05,25.0,25.05,236000.0,19.5483,19.5874,19.5483,19.5874,236000.0
2014-03-26 10:15:00,25.04,25.05,25.0,25.02,265200.0,19.5796,19.5874,19.5483,19.564,265200.0
2014-03-26 10:20:00,25.02,25.06,25.01,25.04,370600.0,19.564,19.5952,19.5561,19.5796,370600.0
2014-03-26 10:25:00,25.04,25.07,25.03,25.07,393200.0,19.5796,19.6031,19.5718,19.6031,393200.0
2014-03-26 10:30:00,25.07,25.09,25.04,25.08,722800.0,19.6031,19.6187,19.5796,19.6109,722800.0
2014-03-26 10:35:00,25.08,25.12,25.06,25.11,709000.0,19.6109,19.6422,19.5952,19.6343,709000.0
2014-03-26 10:40:00,25.11,25.14,25.09,25.09,473400.0,19.6343,19.6578,19.6187,19.6187,473400.0
2014-03-26 10:45:00,25.09,25.13,25.08,25.13,392400.0,19.6187,19.65,19.6109,19.65,392400.0
2014-03-26 10:50:00,25.12,25.16,25.08,25.08,464000.0,19.6422,19.6734,19.6109,19.6109,464000.0
2014-03-26 10:55:00,25.08,25.11,25.06,25.06,216000.0,19.6109,19.6343,19.5952,19.5952,216000.0
2014-03-26 11:00:00,25.05,25.09,25.05,25.08,246000.0,19.5874,19.6187,19.5874,19.6109,246000.0
2014-03-26 11:05:00,25.08,25.1,25.07,25.08,268600.0,19.6109,19.6265,19.6031,19.6109,268600.0
2014-03-26 11:10:00,25.08,25.1,25.07,25.08,317400.0,19.6109,19.6265,19.6031,19.6109,317400.0
2014-03-26 11:15:00,25.08,25.1,25.07,25.08,263800.0,19.6109,19.6265,19.6031,19.6109,263800.0
2014-03-26 11:20:00,25.08,25.11,25.08,25.08,223200.0,19.6109,19.6343,19.6109,19.6109,223200.0
2014-03-26 11:25:00,25.08,25.11,25.08,25.09,189400.0,19.6109,19.6343,19.6109,19.6187,189400.0
2014-03-26 11:30:00,25.09,25.13,25.08,25.12,359000.0,19.6187,19.65,19.6109,19.6422,359000.0
2014-03-26 11:35:00,25.13,25.14,25.11,25.13,221200.0,19.65,19.6578,19.6343,19.65,221200.0
2014-03-26 11:40:00,25.12,25.15,25.11,25.14,1073200.0,19.6422,19.6656,19.6343,19.6578,1073200.0
2014-03-26 11:45:00,25.14,25.17,25.14,25.14,640000.0,19.6578,19.6813,19.6578,19.6578,640000.0
2014-03-26 11:50:00,25.14,25.17,25.14,25.16,497800.0,19.6578,19.6813,19.6578,19.6734,497800.0
2014-03-26 11:55:00,25.15,25.18,25.15,25.18,513600.0,19.6656,19.6891,19.6656,19.6891,513600.0
2014-03-26 12:00:00,25.18,25.18,25.15,25.15,364200.0,19.6891,19.6891,19.6656,19.6656,364200.0
2014-03-26 12:05:00,25.15,25.15,25.12,25.14,270400.0,19.6656,19.6656,19.6422,19.6578,270400.0
2014-03-26 12:10:00,25.14,25.15,25.13,25.13,219600.0,19.6578,19.6656,19.65,19.65,219600.0
2014-03-26 12:15:00,25.13,25.15,25.12,25.13,268000.0,19.65,19.6656,19.6422,19.65,268000.0
2014-03-26 12:20:00,25.12,25.15,25.11,25.11,308000.0,19.6422,19.6656,19.6343,19.6343,308000.0
2014-03-26 12:25:00,25.11,25.13,25.09,25.11,425600.0,19.6343,19.65,19.6187,19.6343,425600.0
2014-03-26 12:30:00,25.11,25.15,25.08,25.12,340400.0,19.6343,19.6656,19.6109,19.6422,340400.0
2014-03-26 12:35:00,25.12,25.13,25.1,25.11,118200.0,19.6422,19.65,19.6265,19.6343,118200.0
2014-03-26 12:40:00,25.11,25.14,25.1,25.13,198200.0,19.6343,19.6578,19.6265,19.65,198200.0
2014-03-26 12:45:00,25.13,25.14,25.1,25.11,233400.0,19.65,19.6578,19.6265,19.6343,233400.0
2014-03-26 12:50:00,25.1,25.14,25.1,25.13,132600.0,19.6265,19.6578,19.6265,19.65,132600.0
2014-03-26 12:55:00,25.12,25.13,25.1,25.11,200600.0,19.6422,19.65,19.6265,19.6343,200600.0
2014-03-26 13:00:00,25.11,25.12,25.11,25.11,251200.0,19.6343,19.6422,19.6343,19.6343,251200.0
2014-03-26 13:05:00,25.11,25.14,25.11,25.11,404600.0,19.6343,19.6578,19.6343,19.6343,404600.0
2014-03-26 13:10:00,25.11,25.13,25.1,25.13,174200.0,19.6343,19.65,19.6265,19.65,174200.0
2014-03-26 13:15:00,25.13,25.13,25.1,25.11,251000.0,19.65,19.65,19.6265,19.6343,251000.0
2014-03-26 13:20:00,25.11,25.11,25.09,25.1,209600.0,19.6343,19.6343,19.6187,19.6265,209600.0
2014-03-26 13:25:00,25.09,25.1,25.03,25.04,233000.0,19.6187,19.6265,19.5718,19.5796,233000.0
2014-03-26 13:30:00,25.03,25.15,25.02,25.13,860000.0,19.5718,19.6656,19.564,19.65,860000.0
2014-03-26 13:35:00,25.14,25.15,25.09,25.11,412400.0,19.6578,19.6656,19.6187,19.6343,412400.0
2014-03-26 13:40:00,25.11,25.12,25.05,25.12,434400.0,19.6343,19.6422,19.5874,19.6422,434400.0
2014-03-26 13:45:00,25.11,25.11,25.05,25.07,298400.0,19.6343,19.6343,19.5874,19.6031,298400.0
2014-03-26 13:50:00,25.07,25.07,25.05,25.06,379200.0,19.6031,19.6031,19.5874,19.5952,379200.0
2014-03-26 13:55:00,25.06,25.11,25.05,25.09,364600.0,19.5952,19.6343,19.5874,19.6187,364600.0
2014-03-26 14:00:00,25.09,25.1,25.07,25.08,531400.0,19.6187,19.6265,19.6031,19.6109,531400.0
2014-03-26 14:05:00,25.08,25.09,25.05,25.06,389400.0,19.6109,19.6187,19.5874,19.5952,389400.0
2014-03-26 14:10:00,25.06,25.06,24.98,24.99,433400.0,19.5952,19.5952,19.5327,19.5405,433400.0
2014-03-26 14:15:00,24.99,25.04,24.97,25.01,416800.0,19.5405,19.5796,19.5249,19.5561,416800.0
2014-03-26 14:20:00,25.01,25.04,25.0,25.0,463400.0,19.5561,19.5796,19.5483,19.5483,463400.0
2014-03-26 14:25:00,25.0,25.05,25.0,25.01,258800.0,19.5483,19.5874,19.5483,19.5561,258800.0
2014-03-26 14:30:00,25.01,25.02,25.0,25.0,331200.0,19.5561,19.564,19.5483,19.5483,331200.0
2014-03-26 14:35:00,25.0,25.03,25.0,25.03,189000.0,19.5483,19.5718,19.5483,19.5718,189000.0
2014-03-26 14:40:00,25.03,25.09,25.03,25.09,289800.0,19.5718,19.6187,19.5718,19.6187,289800.0
2014-03-26 14:45:00,25.08,25.1,25.08,25.08,309200.0,19.6109,19.6265,19.6109,19.6109,309200.0
2014-03-26 14:50:00,25.09,25.1,25.03,25.04,337200.0,19.6187,19.6265,19.5718,19.5796,337200.0
2014-03-26 14:55:00,25.04,25.09,25.04,25.06,362200.0,19.5796,19.6187,19.5796,19.5952,362200.0
2014-03-26 15:00:00,25.06,25.08,25.03,25.03,319200.0,19.5952,19.6109,19.5718,19.5718,319200.0
2014-03-26 15:05:00,25.03,25.04,25.0,25.01,264000.0,19.5718,19.5796,19.5483,19.5561,264000.0
2014-03-26 15:10:00,25.01,25.02,25.0,25.0,147200.0,19.5561,19.564,19.5483,19.5483,147200.0
2014-03-26 15:15:00,25.0,25.02,24.99,25.0,368200.0,19.5483,19.564,19.5405,19.5483,368200.0
2014-03-26 15:20:00,25.0,25.02,25.0,25.0,295000.0,19.5483,19.564,19.5483,19.5483,295000.0
2014-03-26 15:25:00,25.01,25.02,24.99,24.99,368400.0,19.5561,19.564,19.5405,19.5405,368400.0
2014-03-26 15:30:00,24.99,25.01,24.99,25.0,232200.0,19.5405,19.5561,19.5405,19.5483,232200.0
2014-03-26 15:35:00,25.0,25.01,24.97,24.97,276800.0,19.5483,19.5561,19.5249,19.5249,276800.0
2014-03-26 15:40:00,24.98,24.98,24.94,24.94,783600.0,19.5327,19.5327,19.5014,19.5014,783600.0
2014-03-26 15:45:00,24.95,24.95,24.9,24.9,794800.0,19.5092,19.5092,19.4701,19.4701,794800.0
2014-03-26 15:50:00,24.9,24.9,24.79,24.84,1686400.0,19.4701,19.4701,19.3841,19.4232,1686400.0
2014-03-26 15:55:00,24.84,24.86,24.8,24.82,1684000.0,19.4232,19.4389,19.3919,19.4076,1684000.0
2014-03-27 09:30:00,24.71,24.8,24.67,24.73,1069800.0,19.3216,19.3919,19.2903,19.3372,1069800.0
2014-03-27 09:35:00,24.73,24.73,24.63,24.66,589400.0,19.3372,19.3372,19.259,19.2825,589400.0
2014-03-27 09:40:00,24.66,24.73,24.63,24.69,477800.0,19.2825,19.3372,19.259,19.3059,477800.0
2014-03-27 09:45:00,24.68,24.71,24.67,24.68,419000.0,19.2981,19.3216,19.2903,19.2981,419000.0
2014-03-27 09:50:00,24.68,24.7,24.65,24.67,442200.0,19.2981,19.3137,19.2746,19.2903,442200.0
2014-03-27 09:55:00,24.67,24.68,24.65,24.67,592800.0,19.2903,19.2981,19.2746,19.2903,592800.0
2014-03-27 10:00:00,24.67,24.67,24.62,24.64,376600.0,19.2903,19.2903,19.2512,19.2668,376600.0
2014-03-27 10:05:00,24.64,24.71,24.63,24.7,618200.0,19.2668,19.3216,19.259,19.3137,618200.0
2014-03-27 10:10:00,24.7,24.72,24.67,24.68,370800.0,19.3137,19.3294,19.2903,19.2981,370800.0
2014-03-27 10:15:00,24.68,24.68,24.64,24.66,290800.0,19.2981,19.2981,19.2668,19.2825,290800.0
2014-03-27 10:20:00,24.66,24.71,24.66,24.69,393200.0,19.2825,19.3216,19.2825,19.3059,393200.0
2014-03-27 10:25:00,24.69,24.71,24.65,24.66,237400.0,19.3059,19.3216,19.2746,19.2825,237400.0
2014-03-27 10:30:00,24.66,24.67,24.63,24.66,311600.0,19.2825,19.2903,19.259,19.2825,311600.0
2014-03-27 10:35:00,24.66,24.68,24.64,24.64,229800.0,19.2825,19.2981,19.2668,19.2668,229800.0
2014-03-27 10:40:00,24.64,24.65,24.59,24.6,405800.0,19.2668,19.2746,19.2277,19.2356,405800.0
2014-03-27 10:45:00,24.6,24.65,24.58,24.64,388600.0,19.2356,19.2746,19.2199,19.2668,388600.0
2014-03-27 10:50:00,24.64,24.65,24.61,24.61,239400.0,19.2668,19.2746,19.2434,19.2434,239400.0
2014-03-27 10:55:00,24.61,24.65,24.6,24.61,235000.0,19.2434,19.2746,19.2356,19.2434,235000.0
2014-03-27 11:00:00,24.62,24.65,24.61,24.63,344200.0,19.2512,19.2746,19.2434,19.259,344200.0
2014-03-27 11:05:00,24.63,24.65,24.59,24.6,227800.0,19.259,19.2746,19.2277,19.2356,227800.0
2014-03-27 11:10:00,24.61,24.62,24.59,24.6,280600.0,19.2434,19.2512,19.2277,19.2356,280600.0
2014-03-27 11:15:00,24.6,24.62,24.58,24.6,353400.0,19.2356,19.2512,19.2199,19.2356,353400.0
2014-03-27 11:20:00,24.6,24.61,24.58,24.59,179800.0,19.2356,19.2434,19.2199,19.2277,179800.0
2014-03-27 11:25:00,24.6,24.61,24.58,24.59,212800.0,19.2356,19.2434,19.2199,19.2277,212800.0
2014-03-27 11:30:00,24.59,24.59,24.54,24.56,385600.0,19.2277,19.2277,19.1886,19.2043,385600.0
2014-03-27 11:35:00,24.56,24.58,24.56,24.58,199400.0,19.2043,19.2199,19.2043,19.2199,199400.0
2014-03-27 11:40:00,24.58,24.58,24.55,24.56,168600.0,19.2199,19.2199,19.1965,19.2043,168600.0
2014-03-27 11:45:00,24.56,24.58,24.55,24.57,146000.0,19.2043,19.2199,19.1965,19.2121,146000.0
2014-03-27 11:50:00,24.57,24.57,24.54,24.55,175600.0,19.2121,19.2121,19.1886,19.1965,175600.0
2014-03-27 11:55:00,24.55,24.58,24.54,24.57,171000.0,19.1965,19.2199,19.1886,19.2121,171000.0
2014-03-27 12:00:00,24.57,24.59,24.55,24.56,293200.0,19.2121,19.2277,19.1965,19.2043,293200.0
2014-03-27 12:05:00,24.56,24.56,24.54,24.54,192600.0,19.2043,19.2043,19.1886,19.1886,192600.0
2014-03-27 12:10:00,24.54,24.58,24.53,24.56,131600.0,19.1886,19.2199,19.1808,19.2043,131600.0
2014-03-27 12:15:00,24.56,24.58,24.55,24.56,163400.0,19.2043,19.2199,19.1965,19.2043,163400.0
2014-03-27 12:20:00,24.56,24.58,24.55,24.57,185800.0,19.2043,19.2199,19.1965,19.2121,185800.0
2014-03-27 12:25:00,24.58,24.59,24.57,24.58,127000.0,19.2199,19.2277,19.2121,19.2199,127000.0
2014-03-27 12:30:00,24.58,24.6,24.55,24.56,255800.0,19.2199,19.2356,19.1965,19.2043,255800.0
2014-03-27 12:35:00,24.56,24.58,24.56,24.58,113200.0,19.2043,19.2199,19.2043,19.2199,113200.0
2014-03-27 12:40:00,24.58,24.6,24.57,24.57,138400.0,19.2199,19.2356,19.2121,19.2121,138400.0
2014-03-27 12:45:00,24.57,24.59,24.56,24.57,77400.0,19.2121,19.2277,19.2043,19.2121,77400.0
2014-03-27 12:50:00,24.57,24.58,24.55,24.55,175200.0,19.2121,19.2199,19.1965,19.1965,175200.0
2014-03-27 12:55:00,24.55,24.57,24.55,24.57,104000.0,19.1965,19.2121,19.1965,19.2121,104000.0
2014-03-27 13:00:00,24.57,24.61,24.57,24.61,188400.0,19.2121,19.2434,19.2121,19.2434,188400.0
2014-03-27 13:05:00,24.61,24.62,24.6,24.61,170400.0,19.2434,19.2512,19.2356,19.2434,170400.0
2014-03-27 13:10:00,24.61,24.61,24.58,24.58,137200.0,19.2434,19.2434,19.2199,19.2199,137200.0
2014-03-27 13:15:00,24.59,24.59,24.57,24.59,171200.0,19.2277,19.2277,19.2121,19.2277,171200.0
2014-03-27 13:20:00,24.58,24.59,24.58,24.58,95400.0,19.2199,19.2277,19.2199,19.2199,95400.0
2014-03-27 13:25:00,24.59,24.6,24.57,24.6,147600.0,19.2277,19.2356,19.2121,19.2356,147600.0
2014-03-27 13:30:00,24.6,24.61,24.58,24.58,131400.0,19.2356,19.2434,19.2199,19.2199,131400.0
2014-03-27 13:35:00,24.58,24.59,24.58,24.59,148800.0,19.2199,19.2277,19.2199,19.2277,148800.0
2014-03-27 13:40:00,24.59,24.6,24.58,24.58,94600.0,19.2277,19.2356,19.2199,19.2199,94600.0
2014-03-27 13:45:00,24.58,24.6,24.58,24.58,180600.0,19.2199,19.2356,19.2199,19.2199,180600.0
2014-03-27 13:50:00,24.58,24.59,24.57,24.58,92200.0,19.2199,19.2277,19.2121,19.2199,92200.0
2014-03-27 13:55:00,24.58,24.6,24.58,24.59,161600.0,19.2199,19.2356,19.2199,19.2277,161600.0
2014-03-27 14:00:00,24.59,24.59,24.54,24.54,290000.0,19.2277,19.2277,19.1886,19.1886,290000.0
2014-03-27 14:05:00,24.54,24.55,24.53,24.53,326400.0,19.1886,19.1965,19.1808,19.1808,326400.0
2014-03-27 14:10:00,24.53,24.53,24.51,24.52,208800.0,19.1808,19.1808,19.1652,19.173,208800.0
2014-03-27 14:15:00,24.52,24.52,24.5,24.5,487400.0,19.173,19.173,19.1574,19.1574,487400.0
2014-03-27 14:20:00,24.5,24.55,24.5,24.54,248000.0,19.1574,19.1965,19.1574,19.1886,248000.0
2014-03-27 14:25:00,24.54,24.59,24.54,24.59,230600.0,19.1886,19.2277,19.1886,19.2277,230600.0
2014-03-27 14:30:00,24.59,24.6,24.57,24.58,183800.0,19.2277,19.2356,19.2121,19.2199,183800.0
2014-03-27 14:35:00,24.58,24.58,24.55,24.55,185600.0,19.2199,19.2199,19.1965,19.1965,185600.0
2014-03-27 14:40:00,24.55,24.57,24.55,24.56,146000.0,19.1965,19.2121,19.1965,19.2043,146000.0
2014-03-27 14:45:00,24.56,24.57,24.54,24.57,248800.0,19.2043,19.2121,19.1886,19.2121,248800.0
2014-03-27 14:50:00,24.57,24.58,24.55,24.55,352400.0,19.2121,19.2199,19.1965,19.1965,352400.0
2014-03-27 14:55:00,24.55,24.56,24.55,24.55,162600.0,19.1965,19.2043,19.1965,19.1965,162600.0
2014-03-27 15:00:00,24.55,24.56,24.54,24.56,337000.0,19.1965,19.2043,19.1886,19.2043,337000.0
2014-03-27 15:05:00,24.56,24.56,24.54,24.56,248600.0,19.2043,19.2043,19.1886,19.2043,248600.0
2014-03-27 15:10:00,24.56,24.57,24.55,24.56,219600.0,19.2043,19.2121,19.1965,19.2043,219600.0
2014-03-27 15:15:00,24.56,24.6,24.56,24.58,363200.0,19.2043,19.2356,19.2043,19.2199,363200.0
2014-03-27 15:20:00,24.58,24.6,24.57,24.58,273600.0,19.2199,19.2356,19.2121,19.2199,273600.0
2014-03-27 15:25:00,24.58,24.6,24.58,24.59,416200.0,19.2199,19.2356,19.2199,19.2277,416200.0
2014-03-27 15:30:00,24.59,24.6,24.58,24.6,254200.0,19.2277,19.2356,19.2199,19.2356,254200.0
2014-03-27 15:35:00,24.6,24.61,24.58,24.6,326800.0,19.2356,19.2434,19.2199,19.2356,326800.0
2014-03-27 15:40:00,24.6,24.6,24.57,24.57,336200.0,19.2356,19.2356,19.2121,19.2121,336200.0
2014-03-27 15:45:00,24.57,24.57,24.55,24.56,381000.0,19.2121,19.2121,19.1965,19.2043,381000.0
2014-03-27 15:50:00,24.56,24.6,24.55,24.59,543800.0,19.2043,19.2356,19.1965,19.2277,543800.0
2014-03-27 15:55:00,24.59,24.59,24.54,24.55,1138400.0,19.2277,19.2277,19.1886,19.1965,1138400.0
2014-03-28 09:30:00,24.61,24.73,24.5,24.63,1493600.0,19.2434,19.3372,19.1574,19.259,1493600.0
2014-03-28 09:35:00,24.61,24.8,24.59,24.79,1159400.0,19.2434,19.3919,19.2277,19.3841,1159400.0
2014-03-28 09:40:00,24.8,24.86,24.79,24.85,1223600.0,19.3919,19.4389,19.3841,19.431,1223600.0
2014-03-28 09:45:00,24.85,24.92,24.85,24.89,734400.0,19.431,19.4858,19.431,19.4623,734400.0
2014-03-28 09:50:00,24.89,24.92,24.86,24.89,709400.0,19.4623,19.4858,19.4389,19.4623,709400.0
2014-03-28 09:55:00,24.89,24.9,24.82,24.83,473800.0,19.4623,19.4701,19.4076,19.4154,473800.0
2014-03-28 10:00:00,24.83,24.86,24.8,24.83,463000.0,19.4154,19.4389,19.3919,19.4154,463000.0
2014-03-28 10:05:00,24.83,24.86,24.79,24.83,897000.0,19.4154,19.4389,19.3841,19.4154,897000.0
2014-03-28 10:10:00,24.83,24.85,24.82,24.83,514200.0,19.4154,19.431,19.4076,19.4154,514200.0
2014-03-28 10:15:00,24.83,24.9,24.83,24.88,483400.0,19.4154,19.4701,19.4154,19.4545,483400.0
2014-03-28 10:20:00,24.88,24.9,24.83,24.86,478000.0,19.4545,19.4701,19.4154,19.4389,478000.0
2014-03-28 10:25:00,24.86,24.88,24.85,24.85,375400.0,19.4389,19.4545,19.431,19.431,375400.0
2014-03-28 10:30:00,24.85,24.86,24.8,24.8,325000.0,19.431,19.4389,19.3919,19.3919,325000.0
2014-03-28 10:35:00,24.8,24.81,24.78,24.8,272200.0,19.3919,19.3998,19.3763,19.3919,272200.0
2014-03-28 10:40:00,24.8,24.82,24.78,24.78,145200.0,19.3919,19.4076,19.3763,19.3763,145200.0
2014-03-28 10:45:00,24.78,24.82,24.78,24.81,121800.0,19.3763,19.4076,19.3763,19.3998,121800.0
2014-03-28 10:50:00,24.81,24.85,24.8,24.85,160400.0,19.3998,19.431,19.3919,19.431,160400.0
2014-03-28 10:55:00,24.85,24.86,24.83,24.86,207600.0,19.431,19.4389,19.4154,19.4389,207600.0
2014-03-28 11:00:00,24.86,24.86,24.83,24.85,185000.0,19.4389,19.4389,19.4154,19.431,185000.0
2014-03-28 11:05:00,24.85,24.85,24.82,24.82,125400.0,19.431,19.431,19.4076,19.4076,125400.0
2014-03-28 11:10:00,24.82,24.82,24.8,24.8,107000.0,19.4076,19.4076,19.3919,19.3919,107000.0
2014-03-28 11:15:00,24.79,24.82,24.79,24.82,150200.0,19.3841,19.4076,19.3841,19.4076,150200.0
2014-03-28 11:20:00,24.82,24.86,24.82,24.86,382800.0,19.4076,19.4389,19.4076,19.4389,382800.0
2014-03-28 11:25:00,24.86,24.86,24.83,24.83,207600.0,19.4389,19.4389,19.4154,19.4154,207600.0
2014-03-28 11:30:00,24.83,24.85,24.82,24.82,124400.0,19.4154,19.431,19.4076,19.4076,124400.0
2014-03-28 11:35:00,24.82,24.82,24.8,24.81,153000.0,19.4076,19.4076,19.3919,19.3998,153000.0
2014-03-28 11:40:00,24.81,24.81,24.77,24.78,115600.0,19.3998,19.3998,19.3685,19.3763,115600.0
2014-03-28 11:45:00,24.77,24.78,24.75,24.77,226000.0,19.3685,19.3763,19.3528,19.3685,226000.0
2014-03-28 11:50:00,24.77,24.81,24.77,24.8,353600.0,19.3685,19.3998,19.3685,19.3919,353600.0
2014-03-28 11:55:00,24.8,24.8,24.77,24.78,148800.0,19.3919,19.3919,19.3685,19.3763,148800.0
2014-03-28 12:00:00,24.79,24.79,24.77,24.77,227400.0,19.3841,19.3841,19.3685,19.3685,227400.0
2014-03-28 12:05:00,24.77,24.79,24.76,24.76,138200.0,19.3685,19.3841,19.3607,19.3607,138200.0
2014-03-28 12:10:00,24.77,24.78,24.75,24.78,221400.0,19.3685,19.3763,19.3528,19.3763,221400.0
2014-03-28 12:15:00,24.78,24.8,24.78,24.8,261600.0,19.3763,19.3919,19.3763,19.3919,261600.0
2014-03-28 12:20:00,24.8,24.82,24.79,24.79,264400.0,19.3919,19.4076,19.3841,19.3841,264400.0
2014-03-28 12:25:00,24.8,24.8,24.75,24.75,213400.0,19.3919,19.3919,19.3528,19.3528,213400.0
2014-03-28 12:30:00,24.75,24.77,24.74,24.77,334400.0,19.3528,19.3685,19.345,19.3685,334400.0
2014-03-28 12:35:00,24.77,24.79,24.77,24.79,283000.0,19.3685,19.3841,19.3685,19.3841,283000.0
2014-03-28 12:40:00,24.79,24.79,24.77,24.78,277200.0,19.3841,19.3841,19.3685,19.3763,277200.0
2014-03-28 12:45:00,24.78,24.79,24.78,24.79,127200.0,19.3763,19.3841,19.3763,19.3841,127200.0
2014-03-28 12:50:00,24.79,24.79,24.78,24.78,252200.0,19.3841,19.3841,19.3763,19.3763,252200.0
2014-03-28 12:55:00,24.78,24.78,24.75,24.77,172400.0,19.3763,19.3763,19.3528,19.3685,172400.0
2014-03-28 13:00:00,24.77,24.77,24.74,24.75,270800.0,19.3685,19.3685,19.345,19.3528,270800.0
2014-03-28 13:05:00,24.75,24.75,24.74,24.75,190400.0,19.3528,19.3528,19.345,19.3528,190400.0
2014-03-28 13:10:00,24.75,24.75,24.71,24.72,305200.0,19.3528,19.3528,19.3216,19.3294,305200.0
2014-03-28 13:15:00,24.72,24.73,24.71,24.71,177600.0,19.3294,19.3372,19.3216,19.3216,177600.0
2014-03-28 13:20:00,24.71,24.74,24.71,24.74,234600.0,19.3216,19.345,19.3216,19.345,234600.0
2014-03-28 13:25:00,24.74,24.76,24.73,24.76,213000.0,19.345,19.3607,19.3372,19.3607,213000.0
2014-03-28 13:30:00,24.76,24.76,24.75,24.76,289200.0,19.3607,19.3607,19.3528,19.3607,289200.0
2014-03-28 13:35:00,24.76,24.76,24.74,24.74,166200.0,19.3607,19.3607,19.345,19.345,166200.0
2014-03-28 13:40:00,24.74,24.75,24.73,24.73,195800.0,19.345,19.3528,19.3372,19.3372,195800.0
2014-03-28 13:45:00,24.73,24.74,24.7,24.7,264800.0,19.3372,19.345,19.3137,19.3137,264800.0
2014-03-28 13:50:00,24.7,24.7,24.68,24.68,235400.0,19.3137,19.3137,19.2981,19.2981,235400.0
2014-03-28 13:55:00,24.68,24.68,24.65,24.65,262200.0,19.2981,19.2981,19.2746,19.2746,262200.0
2014-03-28 14:00:00,24.65,24.65,24.61,24.61,321800.0,19.2746,19.2746,19.2434,19.2434,321800.0
2014-03-28 14:05:00,24.61,24.62,24.58,24.6,515000.0,19.2434,19.2512,19.2199,19.2356,515000.0
2014-03-28 14:10:00,24.6,24.63,24.58,24.63,241400.0,19.2356,19.259,19.2199,19.259,241400.0
2014-03-28 14:15:00,24.62,24.63,24.6,24.61,331600.0,19.2512,19.259,19.2356,19.2434,331600.0
2014-03-28 14:20:00,24.61,24.64,24.6,24.64,205000.0,19.2434,19.2668,19.2356,19.2668,205000.0
2014-03-28 14:25:00,24.64,24.71,24.64,24.71,373400.0,19.2668,19.3216,19.2668,19.3216,373400.0
2014-03-28 14:30:00,24.71,24.72,24.7,24.72,270800.0,19.3216,19.3294,19.3137,19.3294,270800.0
2014-03-28 14:35:00,24.72,24.72,24.69,24.7,176000.0,19.3294,19.3294,19.3059,19.3137,176000.0
2014-03-28 14:40:00,24.7,24.72,24.69,24.7,191400.0,19.3137,19.3294,19.3059,19.3137,191400.0
2014-03-28 14:45:00,24.7,24.7,24.67,24.69,234000.0,19.3137,19.3137,19.2903,19.3059,234000.0
2014-03-28 14:50:00,24.69,24.72,24.68,24.69,238800.0,19.3059,19.3294,19.2981,19.3059,238800.0
2014-03-28 14:55:00,24.7,24.7,24.65,24.67,281400.0,19.3137,19.3137,19.2746,19.2903,281400.0
2014-03-28 15:00:00,24.67,24.7,24.67,24.68,206800.0,19.2903,19.3137,19.2903,19.2981,206800.0
2014-03-28 15:05:00,24.68,24.68,24.66,24.67,258800.0,19.2981,19.2981,19.2825,19.2903,258800.0
2014-03-28 15:10:00,24.67,24.68,24.65,24.67,238400.0,19.2903,19.2981,19.2746,19.2903,238400.0
2014-03-28 15:15:00,24.67,24.71,24.66,24.71,413200.0,19.2903,19.3216,19.2825,19.3216,413200.0
2014-03-28 15:20:00,24.71,24.73,24.71,24.72,347800.0,19.3216,19.3372,19.3216,19.3294,347800.0
2014-03-28 15:25:00,24.71,24.73,24.7,24.73,313800.0,19.3216,19.3372,19.3137,19.3372,313800.0
2014-03-28 15:30:00,24.73,24.74,24.71,24.72,356800.0,19.3372,19.345,19.3216,19.3294,356800.0
2014-03-28 15:35:00,24.71,24.72,24.7,24.7,310400.0,19.3216,19.3294,19.3137,19.3137,310400.0
2014-03-28 15:40:00,24.7,24.75,24.7,24.73,289000.0,19.3137,19.3528,19.3137,19.3372,289000.0
2014-03-28 15:45:00,24.73,24.74,24.72,24.74,374000.0,19.3372,19.345,19.3294,19.345,374000.0
2014-03-28 15:50:00,24.74,24.75,24.73,24.73,485000.0,19.345,19.3528,19.3372,19.3372,485000.0
2014-03-28 15:55:00,24.74,24.78,24.72,24.78,1512600.0,19.345,19.3763,19.3294,19.3763,1512600.0
2014-03-31 09:30:00,24.91,25.2,24.9,25.18,2278400.0,19.5655,19.7933,19.5577,19.7776,2278400.0
2014-03-31 09:35:00,25.19,25.2,25.11,25.11,1206000.0,19.7855,19.7933,19.7226,19.7226,1206000.0
2014-03-31 09:40:00,25.11,25.11,24.96,24.97,1137000.0,19.7226,19.7226,19.6048,19.6127,1137000.0
2014-03-31 09:45:00,24.97,25.0,24.89,24.96,719600.0,19.6127,19.6362,19.5498,19.6048,719600.0
2014-03-31 09:50:00,24.97,24.99,24.92,24.96,584600.0,19.6127,19.6284,19.5734,19.6048,584600.0
2014-03-31 09:55:00,24.95,24.98,24.93,24.95,392200.0,19.597,19.6205,19.5812,19.597,392200.0
2014-03-31 10:00:00,24.95,25.05,24.94,25.05,665400.0,19.597,19.6755,19.5891,19.6755,665400.0
2014-03-31 10:05:00,25.04,25.05,25.0,25.0,312600.0,19.6676,19.6755,19.6362,19.6362,312600.0
2014-03-31 10:10:00,25.0,25.0,24.98,24.98,241200.0,19.6362,19.6362,19.6205,19.6205,241200.0
2014-03-31 10:15:00,24.98,24.99,24.96,24.97,260400.0,19.6205,19.6284,19.6048,19.6127,260400.0
2014-03-31 10:20:00,24.97,24.97,24.94,24.96,283000.0,19.6127,19.6127,19.5891,19.6048,283000.0
2014-03-31 10:25:00,24.96,24.99,24.95,24.99,196400.0,19.6048,19.6284,19.597,19.6284,196400.0
2014-03-31 10:30:00,24.99,25.02,24.99,25.01,318800.0,19.6284,19.6519,19.6284,19.6441,318800.0
2014-03-31 10:35:00,25.02,25.02,24.99,25.0,581400.0,19.6519,19.6519,19.6284,19.6362,581400.0
2014-03-31 10:40:00,25.0,25.0,24.98,24.99,368200.0,19.6362,19.6362,19.6205,19.6284,368200.0
2014-03-31 10:45:00,24.98,25.0,24.98,25.0,260200.0,19.6205,19.6362,19.6205,19.6362,260200.0
2014-03-31 10:50:00,25.0,25.0,24.99,25.0,359800.0,19.6362,19.6362,19.6284,19.6362,359800.0
2014-03-31 10:55:00,25.0,25.03,25.0,25.02,387200.0,19.6362,19.6598,19.6362,19.6519,387200.0
2014-03-31 11:00:00,25.02,25.03,24.99,24.99,370800.0,19.6519,19.6598,19.6284,19.6284,370800.0
2014-03-31 11:05:00,24.99,25.01,24.98,24.98,257400.0,19.6284,19.6441,19.6205,19.6205,257400.0
2014-03-31 11:10:00,24.99,25.03,24.98,25.0,316800.0,19.6284,19.6598,19.6205,19.6362,316800.0
2014-03-31 11:15:00,24.99,25.02,24.99,25.01,160400.0,19.6284,19.6519,19.6284,19.6441,160400.0
2014-03-31 11:20:00,25.0,25.02,24.99,25.0,616200.0,19.6362,19.6519,19.6284,19.6362,616200.0
2014-03-31 11:25:00,25.0,25.02,24.99,25.01,794200.0,19.6362,19.6519,19.6284,19.6441,794200.0
2014-03-31 11:30:00,25.01,25.04,25.0,25.04,289200.0,19.6441,19.6676,19.6362,19.6676,289200.0
2014-03-31 11:35:00,25.04,25.04,25.02,25.03,265000.0,19.6676,19.6676,19.6519,19.6598,265000.0
2014-03-31 11:40:00,25.03,25.04,25.02,25.02,191800.0,19.6598,19.6676,19.6519,19.6519,191800.0
2014-03-31 11:45:00,25.02,25.04,25.0,25.04,144000.0,19.6519,19.6676,19.6362,19.6676,144000.0
2014-03-31 11:50:00,25.03,25.05,25.03,25.03,208000.0,19.6598,19.6755,19.6598,19.6598,208000.0
2014-03-31 11:55:00,25.03,25.04,25.02,25.03,125200.0,19.6598,19.6676,19.6519,19.6598,125200.0
2014-03-31 12:00:00,25.03,25.05,25.03,25.05,511000.0,19.6598,19.6755,19.6598,19.6755,511000.0
2014-03-31 12:05:00,25.05,25.06,25.03,25.05,263000.0,19.6755,19.6833,19.6598,19.6755,263000.0
2014-03-31 12:10:00,25.05,25.06,25.04,25.05,291400.0,19.6755,19.6833,19.6676,19.6755,291400.0
2014-03-31 12:15:00,25.06,25.08,25.05,25.08,238600.0,19.6833,19.6991,19.6755,19.6991,238600.0
2014-03-31 12:20:00,25.08,25.1,25.08,25.08,478000.0,19.6991,19.7148,19.6991,19.6991,478000.0
2014-03-31 12:25:00,25.08,25.08,25.06,25.08,199400.0,19.6991,19.6991,19.6833,19.6991,199400.0
2014-03-31 12:30:00,25.07,25.09,25.06,25.07,134400.0,19.6912,19.7069,19.6833,19.6912,134400.0
2014-03-31 12:35:00,25.06,25.08,25.03,25.03,187400.0,19.6833,19.6991,19.6598,19.6598,187400.0
2014-03-31 12:40:00,25.04,25.05,25.03,25.03,52800.0,19.6676,19.6755,19.6598,19.6598,52800.0
2014-03-31 12:45:00,25.03,25.03,25.02,25.02,97000.0,19.6598,19.6598,19.6519,19.6519,97000.0
2014-03-31 12:50:00,25.02,25.02,24.99,24.99,134200.0,19.6519,19.6519,19.6284,19.6284,134200.0
2014-03-31 12:55:00,25.0,25.01,24.99,25.0,122200.0,19.6362,19.6441,19.6284,19.6362,122200.0
2014-03-31 13:00:00,25.0,25.08,25.0,25.08,478600.0,19.6362,19.6991,19.6362,19.6991,478600.0
2014-03-31 13:05:00,25.08,25.1,25.06,25.08,320000.0,19.6991,19.7148,19.6833,19.6991,320000.0
2014-03-31 13:10:00,25.09,25.09,25.07,25.08,350200.0,19.7069,19.7069,19.6912,19.6991,350200.0
2014-03-31 13:15:00,25.08,25.1,25.08,25.09,433600.0,19.6991,19.7148,19.6991,19.7069,433600.0
2014-03-31 13:20:00,25.09,25.11,25.09,25.1,361400.0,19.7069,19.7226,19.7069,19.7148,361400.0
2014-03-31 13:25:00,25.1,25.11,25.09,25.1,111000.0,19.7148,19.7226,19.7069,19.7148,111000.0
2014-03-31 13:30:00,25.1,25.1,25.08,25.08,251600.0,19.7148,19.7148,19.6991,19.6991,251600.0
2014-03-31 13:35:00,25.08,25.08,25.07,25.07,115200.0,19.6991,19.6991,19.6912,19.6912,115200.0
2014-03-31 13:40:00,25.07,25.09,25.07,25.08,180000.0,19.6912,19.7069,19.6912,19.6991,180000.0
2014-03-31 13:45:00,25.09,25.09,25.08,25.09,168800.0,19.7069,19.7069,19.6991,19.7069,168800.0
2014-03-31 13:50:00,25.09,25.09,25.08,25.08,212800.0,19.7069,19.7069,19.6991,19.6991,212800.0
2014-03-31 13:55:00,25.08,25.09,25.07,25.08,414800.0,19.6991,19.7069,19.6912,19.6991,414800.0
2014-03-31 14:00:00,25.08,25.09,25.08,25.09,175400.0,19.6991,19.7069,19.6991,19.7069,175400.0
2014-03-31 14:05:00,25.09,25.1,25.08,25.09,413400.0,19.7069,19.7148,19.6991,19.7069,413400.0
2014-03-31 14:10:00,25.09,25.13,25.09,25.1,256800.0,19.7069,19.7383,19.7069,19.7148,256800.0
2014-03-31 14:15:00,25.1,25.11,25.09,25.09,185000.0,19.7148,19.7226,19.7069,19.7069,185000.0
2014-03-31 14:20:00,25.09,25.1,25.09,25.09,200000.0,19.7069,19.7148,19.7069,19.7069,200000.0
2014-03-31 14:25:00,25.09,25.09,25.07,25.08,245800.0,19.7069,19.7069,19.6912,19.6991,245800.0
2014-03-31 14:30:00,25.08,25.08,25.06,25.06,117800.0,19.6991,19.6991,19.6833,19.6833,117800.0
2014-03-31 14:35:00,25.06,25.08,25.05,25.07,167200.0,19.6833,19.6991,19.6755,19.6912,167200.0
2014-03-31 14:40:00,25.07,25.09,25.07,25.08,299400.0,19.6912,19.7069,19.6912,19.6991,299400.0
2014-03-31 14:45:00,25.08,25.1,25.07,25.09,329400.0,19.6991,19.7148,19.6912,19.7069,329400.0
2014-03-31 14:50:00,25.09,25.1,25.09,25.1,151200.0,19.7069,19.7148,19.7069,19.7148,151200.0
2014-03-31 14:55:00,25.1,25.1,25.09,25.09,242000.0,19.7148,19.7148,19.7069,19.7069,242000.0
2014-03-31 15:00:00,25.09,25.09,25.08,25.08,259400.0,19.7069,19.7069,19.6991,19.6991,259400.0
2014-03-31 15:05:00,25.08,25.09,25.07,25.09,286200.0,19.6991,19.7069,19.6912,19.7069,286200.0
2014-03-31 15:10:00,25.09,25.09,25.08,25.08,205200.0,19.7069,19.7069,19.6991,19.6991,205200.0
2014-03-31 15:15:00,25.08,25.08,25.06,25.06,241000.0,19.6991,19.6991,19.6833,19.6833,241000.0
2014-03-31 15:20:00,25.06,25.07,25.05,25.06,354000.0,19.6833,19.6912,19.6755,19.6833,354000.0
2014-03-31 15:25:00,25.07,25.07,25.06,25.07,108800.0,19.6912,19.6912,19.6833,19.6912,108800.0
2014-03-31 15:30:00,25.07,25.09,25.07,25.09,285000.0,19.6912,19.7069,19.6912,19.7069,285000.0
2014-03-31 15:35:00,25.09,25.12,25.08,25.08,559200.0,19.7069,19.7305,19.6991,19.6991,559200.0
2014-03-31 15:40:00,25.08,25.08,25.05,25.06,304000.0,19.6991,19.6991,19.6755,19.6833,304000.0
2014-03-31 15:45:00,25.06,25.06,25.03,25.04,488200.0,19.6833,19.6833,19.6598,19.6676,488200.0
2014-03-31 15:50:00,25.05,25.05,25.01,25.02,1348200.0,19.6755,19.6755,19.6441,19.6519,1348200.0
2014-03-31 15:55:00,25.02,25.03,25.0,25.01,1456200.0,19.6519,19.6598,19.6362,19.6441,1456200.0
2014-04-01 09:30:00,25.17,25.19,25.03,25.07,1043800.0,19.7697,19.7855,19.6598,19.6912,1043800.0
2014-04-01 09:35:00,25.07,25.08,25.02,25.03,368200.0,19.6912,19.6991,19.6519,19.6598,368200.0
2014-04-01 09:40:00,25.03,25.03,25.0,25.0,400800.0,19.6598,19.6598,19.6362,19.6362,400800.0
2014-04-01 09:45:00,25.0,25.03,24.95,24.96,442400.0,19.6362,19.6598,19.597,19.6048,442400.0
2014-04-01 09:50:00,24.97,24.99,24.95,24.96,539600.0,19.6127,19.6284,19.597,19.6048,539600.0
2014-04-01 09:55:00,24.96,25.02,24.96,25.02,238400.0,19.6048,19.6519,19.6048,19.6519,238400.0
2014-04-01 10:00:00,25.01,25.04,25.0,25.01,421200.0,19.6441,19.6676,19.6362,19.6441,421200.0
2014-04-01 10:05:00,25.02,25.04,25.0,25.04,260800.0,19.6519,19.6676,19.6362,19.6676,260800.0
2014-04-01 10:10:00,25.04,25.05,25.03,25.03,295200.0,19.6676,19.6755,19.6598,19.6598,295200.0
2014-04-01 10:15:00,25.02,25.03,24.99,25.0,415000.0,19.6519,19.6598,19.6284,19.6362,415000.0
2014-04-01 10:20:00,25.0,25.0,24.96,24.97,441200.0,19.6362,19.6362,19.6048,19.6127,441200.0
2014-04-01 10:25:00,24.97,24.98,24.95,24.95,338800.0,19.6127,19.6205,19.597,19.597,338800.0
2014-04-01 10:30:00,24.95,24.97,24.93,24.96,842200.0,19.597,19.6127,19.5812,19.6048,842200.0
2014-04-01 10:35:00,24.96,24.97,24.91,24.92,523600.0,19.6048,19.6127,19.5655,19.5734,523600.0
2014-04-01 10:40:00,24.92,24.93,24.9,24.93,341000.0,19.5734,19.5812,19.5577,19.5812,341000.0
2014-04-01 10:45:00,24.93,24.93,24.9,24.9,324400.0,19.5812,19.5812,19.5577,19.5577,324400.0
2014-04-01 10:50:00,24.9,24.91,24.89,24.9,660800.0,19.5577,19.5655,19.5498,19.5577,660800.0
2014-04-01 10:55:00,24.89,24.95,24.88,24.94,344600.0,19.5498,19.597,19.542,19.5891,344600.0
2014-04-01 11:00:00,24.94,24.96,24.92,24.92,389200.0,19.5891,19.6048,19.5734,19.5734,389200.0
2014-04-01 11:05:00,24.92,24.93,24.92,24.93,162400.0,19.5734,19.5812,19.5734,19.5812,162400.0
2014-04-01 11:10:00,24.93,24.93,24.92,24.92,262200.0,19.5812,19.5812,19.5734,19.5734,262200.0
2014-04-01 11:15:00,24.92,24.93,24.9,24.93,276600.0,19.5734,19.5812,19.5577,19.5812,276600.0
2014-04-01 11:20:00,24.93,24.93,24.9,24.9,136600.0,19.5812,19.5812,19.5577,19.5577,136600.0
2014-04-01 11:25:00,24.9,24.91,24.89,24.9,256600.0,19.5577,19.5655,19.5498,19.5577,256600.0
2014-04-01 11:30:00,24.91,24.91,24.89,24.9,201400.0,19.5655,19.5655,19.5498,19.5577,201400.0
2014-04-01 11:35:00,24.9,24.91,24.89,24.9,165400.0,19.5577,19.5655,19.5498,19.5577,165400.0
2014-04-01 11:40:00,24.9,24.9,24.88,24.89,266200.0,19.5577,19.5577,19.542,19.5498,266200.0
2014-04-01 11:45:00,24.9,24.9,24.87,24.87,168200.0,19.5577,19.5577,19.5341,19.5341,168200.0
2014-04-01 11:50:00,24.87,24.9,24.86,24.9,138000.0,19.5341,19.5577,19.5263,19.5577,138000.0
2014-04-01 11:55:00,24.9,24.9,24.85,24.86,207400.0,19.5577,19.5577,19.5184,19.5263,207400.0
2014-04-01 12:00:00,24.86,24.86,24.82,24.84,312400.0,19.5263,19.5263,19.4948,19.5106,312400.0
2014-04-01 12:05:00,24.85,24.86,24.83,24.85,205000.0,19.5184,19.5263,19.5027,19.5184,205000.0
2014-04-01 12:10:00,24.85,24.89,24.84,24.89,160000.0,19.5184,19.5498,19.5106,19.5498,160000.0
2014-04-01 12:15:00,24.89,24.9,24.87,24.9,189800.0,19.5498,19.5577,19.5341,19.5577,189800.0
2014-04-01 12:20:00,24.9,24.9,24.88,24.9,118400.0,19.5577,19.5577,19.542,19.5577,118400.0
2014-04-01 12:25:00,24.9,24.9,24.89,24.9,85400.0,19.5577,19.5577,19.5498,19.5577,85400.0
2014-04-01 12:30:00,24.9,24.92,24.89,24.89,265000.0,19.5577,19.5734,19.5498,19.5498,265000.0
2014-04-01 12:35:00,24.89,24.9,24.87,24.88,170600.0,19.5498,19.5577,19.5341,19.542,170600.0
2014-04-01 12:40:00,24.88,24.91,24.88,24.91,122000.0,19.542,19.5655,19.542,19.5655,122000.0
2014-04-01 12:45:00,24.9,24.91,24.89,24.9,487200.0,19.5577,19.5655,19.5498,19.5577,487200.0
2014-04-01 12:50:00,24.89,24.9,24.89,24.89,180400.0,19.5498,19.5577,19.5498,19.5498,180400.0
2014-04-01 12:55:00,24.9,24.9,24.88,24.88,148800.0,19.5577,19.5577,19.542,19.542,148800.0
2014-04-01 13:00:00,24.88,24.88,24.86,24.87,270400.0,19.542,19.542,19.5263,19.5341,270400.0
2014-04-01 13:05:00,24.86,24.87,24.84,24.85,123200.0,19.5263,19.5341,19.5106,19.5184,123200.0
2014-04-01 13:10:00,24.85,24.85,24.83,24.84,147800.0,19.5184,19.5184,19.5027,19.5106,147800.0
2014-04-01 13:15:00,24.84,24.87,24.84,24.86,308600.0,19.5106,19.5341,19.5106,19.5263,308600.0
2014-04-01 13:20:00,24.86,24.88,24.85,24.86,385000.0,19.5263,19.542,19.5184,19.5263,385000.0
2014-04-01 13:25:00,24.86,24.88,24.86,24.88,93000.0,19.5263,19.542,19.5263,19.542,93000.0
2014-04-01 13:30:00,24.88,24.88,24.85,24.86,190800.0,19.542,19.542,19.5184,19.5263,190800.0
2014-04-01 13:35:00,24.86,24.89,24.85,24.89,309600.0,19.5263,19.5498,19.5184,19.5498,309600.0
2014-04-01 13:40:00,24.89,24.9,24.89,24.9,255800.0,19.5498,19.5577,19.5498,19.5577,255800.0
2014-04-01 13:45:00,24.9,24.9,24.88,24.9,283600.0,19.5577,19.5577,19.542,19.5577,283600.0
2014-04-01 13:50:00,24.9,24.9,24.89,24.9,121800.0,19.5577,19.5577,19.5498,19.5577,121800.0
2014-04-01 13:55:00,24.9,24.91,24.88,24.9,270000.0,19.5577,19.5655,19.542,19.5577,270000.0
2014-04-01 14:00:00,24.91,24.94,24.9,24.94,205400.0,19.5655,19.5891,19.5577,19.5891,205400.0
2014-04-01 14:05:00,24.93,24.95,24.93,24.93,224800.0,19.5812,19.597,19.5812,19.5812,224800.0
2014-04-01 14:10:00,24.94,24.98,24.93,24.96,559600.0,19.5891,19.6205,19.5812,19.6048,559600.0
2014-04-01 14:15:00,24.95,24.96,24.94,24.95,165000.0,19.597,19.6048,19.5891,19.597,165000.0
2014-04-01 14:20:00,24.95,24.99,24.94,24.98,273200.0,19.597,19.6284,19.5891,19.6205,273200.0
2014-04-01 14:25:00,24.98,24.99,24.97,24.98,240200.0,19.6205,19.6284,19.6127,19.6205,240200.0
2014-04-01 14:30:00,24.98,24.98,24.93,24.93,145200.0,19.6205,19.6205,19.5812,19.5812,145200.0
2014-04-01 14:35:00,24.93,24.93,24.91,24.93,194600.0,19.5812,19.5812,19.5655,19.5812,194600.0
2014-04-01 14:40:00,24.93,24.93,24.92,24.93,69400.0,19.5812,19.5812,19.5734,19.5812,69400.0
2014-04-01 14:45:00,24.93,24.93,24.92,24.93,135600.0,19.5812,19.5812,19.5734,19.5812,135600.0
2014-04-01 14:50:00,24.93,24.93,24.92,24.93,222000.0,19.5812,19.5812,19.5734,19.5812,222000.0
2014-04-01 14:55:00,24.93,24.95,24.93,24.95,104000.0,19.5812,19.597,19.5812,19.597,104000.0
2014-04-01 15:00:00,24.95,24.95,24.93,24.93,171200.0,19.597,19.597,19.5812,19.5812,171200.0
2014-04-01 15:05:00,24.93,24.93,24.93,24.93,127200.0,19.5812,19.5812,19.5812,19.5812,127200.0
2014-04-01 15:10:00,24.93,24.94,24.92,24.94,242600.0,19.5812,19.5891,19.5734,19.5891,242600.0
2014-04-01 15:15:00,24.94,24.95,24.93,24.95,125600.0,19.5891,19.597,19.5812,19.597,125600.0
2014-04-01 15:20:00,24.95,24.95,24.94,24.95,128800.0,19.597,19.597,19.5891,19.597,128800.0
2014-04-01 15:25:00,24.95,24.97,24.95,24.97,466400.0,19.597,19.6127,19.597,19.6127,466400.0
2014-04-01 15:30:00,24.96,24.98,24.95,24.95,451400.0,19.6048,19.6205,19.597,19.597,451400.0
2014-04-01 15:35:00,24.96,24.96,24.95,24.96,213400.0,19.6048,19.6048,19.597,19.6048,213400.0
2014-04-01 15:40:00,24.96,24.98,24.95,24.97,380200.0,19.6048,19.6205,19.597,19.6127,380200.0
2014-04-01 15:45:00,24.97,24.98,24.96,24.98,500200.0,19.6127,19.6205,19.6048,19.6205,500200.0
2014-04-01 15:50:00,24.98,25.0,24.97,24.97,1026400.0,19.6205,19.6362,19.6127,19.6127,1026400.0
2014-04-01 15:55:00,24.98,24.99,24.96,24.96,1513200.0,19.6205,19.6284,19.6048,19.6048,1513200.0
2014-04-02 09:30:00,25.01,25.17,25.01,25.07,563000.0,19.6441,19.7697,19.6441,19.6912,563000.0
2014-04-02 09:35:00,25.05,25.11,25.05,25.06,257200.0,19.6755,19.7226,19.6755,19.6833,257200.0
2014-04-02 09:40:00,25.06,25.16,25.04,25.15,377200.0,19.6833,19.7619,19.6676,19.754,377200.0
2014-04-02 09:45:00,25.15,25.2,25.13,25.19,475200.0,19.754,19.7933,19.7383,19.7855,475200.0
2014-04-02 09:50:00,25.19,25.24,25.17,25.24,510800.0,19.7855,19.8247,19.7697,19.8247,510800.0
2014-04-02 09:55:00,25.23,25.25,25.22,25.23,760200.0,19.8169,19.8326,19.809,19.8169,760200.0
2014-04-02 10:00:00,25.23,25.25,25.2,25.22,460200.0,19.8169,19.8326,19.7933,19.809,460200.0
2014-04-02 10:05:00,25.22,25.25,25.2,25.24,293000.0,19.809,19.8326,19.7933,19.8247,293000.0
2014-04-02 10:10:00,25.24,25.25,25.18,25.18,253200.0,19.8247,19.8326,19.7776,19.7776,253200.0
2014-04-02 10:15:00,25.18,25.2,25.16,25.18,326000.0,19.7776,19.7933,19.7619,19.7776,326000.0
2014-04-02 10:20:00,25.18,25.23,25.18,25.22,300600.0,19.7776,19.8169,19.7776,19.809,300600.0
2014-04-02 10:25:00,25.22,25.23,25.18,25.23,292800.0,19.809,19.8169,19.7776,19.8169,292800.0
2014-04-02 10:30:00,25.22,25.26,25.21,25.25,281200.0,19.809,19.8404,19.8012,19.8326,281200.0
2014-04-02 10:35:00,25.25,25.27,25.25,25.25,167200.0,19.8326,19.8483,19.8326,19.8326,167200.0
2014-04-02 10:40:00,25.25,25.28,25.25,25.25,297600.0,19.8326,19.8561,19.8326,19.8326,297600.0
2014-04-02 10:45:00,25.25,25.28,25.25,25.25,536400.0,19.8326,19.8561,19.8326,19.8326,536400.0
2014-04-02 10:50:00,25.26,25.28,25.25,25.28,121400.0,19.8404,19.8561,19.8326,19.8561,121400.0
2014-04-02 10:55:00,25.28,25.32,25.27,25.31,168400.0,19.8561,19.8876,19.8483,19.8797,168400.0
2014-04-02 11:00:00,25.31,25.35,25.31,25.31,244400.0,19.8797,19.9111,19.8797,19.8797,244400.0
2014-04-02 11:05:00,25.31,25.31,25.25,25.27,288800.0,19.8797,19.8797,19.8326,19.8483,288800.0
2014-04-02 11:10:00,25.27,25.29,25.27,25.28,244000.0,19.8483,19.864,19.8483,19.8561,244000.0
2014-04-02 11:15:00,25.28,25.28,25.25,25.25,321000.0,19.8561,19.8561,19.8326,19.8326,321000.0
2014-04-02 11:20:00,25.25,25.28,25.25,25.27,151000.0,19.8326,19.8561,19.8326,19.8483,151000.0
2014-04-02 11:25:00,25.27,25.27,25.25,25.27,266800.0,19.8483,19.8483,19.8326,19.8483,266800.0
2014-04-02 11:30:00,25.27,25.29,25.25,25.25,282600.0,19.8483,19.864,19.8326,19.8326,282600.0
2014-04-02 11:35:00,25.25,25.29,25.25,25.29,320600.0,19.8326,19.864,19.8326,19.864,320600.0
2014-04-02 11:40:00,25.28,25.29,25.27,25.28,146400.0,19.8561,19.864,19.8483,19.8561,146400.0
2014-04-02 11:45:00,25.28,25.29,25.27,25.29,155200.0,19.8561,19.864,19.8483,19.864,155200.0
2014-04-02 11:50:00,25.29,25.29,25.28,25.29,111200.0,19.864,19.864,19.8561,19.864,111200.0
2014-04-02 11:55:00,25.29,25.32,25.28,25.31,387200.0,19.864,19.8876,19.8561,19.8797,387200.0
2014-04-02 12:00:00,25.31,25.32,25.3,25.31,255600.0,19.8797,19.8876,19.8719,19.8797,255600.0
2014-04-02 12:05:00,25.31,25.33,25.3,25.3,348800.0,19.8797,19.8954,19.8719,19.8719,348800.0
2014-04-02 12:10:00,25.3,25.33,25.3,25.31,167600.0,19.8719,19.8954,19.8719,19.8797,167600.0
2014-04-02 12:15:00,25.31,25.33,25.3,25.32,167200.0,19.8797,19.8954,19.8719,19.8876,167200.0
2014-04-02 12:20:00,25.32,25.36,25.32,25.36,364200.0,19.8876,19.919,19.8876,19.919,364200.0
2014-04-02 12:25:00,25.36,25.38,25.36,25.36,373200.0,19.919,19.9347,19.919,19.919,373200.0
2014-04-02 12:30:00,25.36,25.38,25.35,25.38,185000.0,19.919,19.9347,19.9111,19.9347,185000.0
2014-04-02 12:35:00,25.38,25.39,25.36,25.37,247400.0,19.9347,19.9425,19.919,19.9268,247400.0
2014-04-02 12:40:00,25.37,25.38,25.36,25.36,206600.0,19.9268,19.9347,19.919,19.919,206600.0
2014-04-02 12:45:00,25.36,25.38,25.36,25.36,79000.0,19.919,19.9347,19.919,19.919,79000.0
2014-04-02 12:50:00,25.36,25.37,25.35,25.36,204200.0,19.919,19.9268,19.9111,19.919,204200.0
2014-04-02 12:55:00,25.36,25.36,25.34,25.36,207800.0,19.919,19.919,19.9033,19.919,207800.0
2014-04-02 13:00:00,25.35,25.36,25.34,25.36,152800.0,19.9111,19.919,19.9033,19.919,152800.0
2014-04-02 13:05:00,25.37,25.38,25.36,25.36,263800.0,19.9268,19.9347,19.919,19.919,263800.0
2014-04-02 13:10:00,25.36,25.37,25.36,25.37,248000.0,19.919,19.9268,19.919,19.9268,248000.0
2014-04-02 13:15:00,25.37,25.39,25.36,25.39,317200.0,19.9268,19.9425,19.919,19.9425,317200.0
2014-04-02 13:20:00,25.39,25.39,25.35,25.35,249800.0,19.9425,19.9425,19.9111,19.9111,249800.0
2014-04-02 13:25:00,25.35,25.37,25.32,25.36,408800.0,19.9111,19.9268,19.8876,19.919,408800.0
2014-04-02 13:30:00,25.36,25.39,25.36,25.38,263400.0,19.919,19.9425,19.919,19.9347,263400.0
2014-04-02 13:35:00,25.39,25.4,25.38,25.39,307200.0,19.9425,19.9504,19.9347,19.9425,307200.0
2014-04-02 13:40:00,25.39,25.4,25.37,25.38,166400.0,19.9425,19.9504,19.9268,19.9347,166400.0
2014-04-02 13:45:00,25.38,25.38,25.35,25.36,301200.0,19.9347,19.9347,19.9111,19.919,301200.0
2014-04-02 13:50:00,25.37,25.39,25.36,25.39,244800.0,19.9268,19.9425,19.919,19.9425,244800.0
2014-04-02 13:55:00,25.39,25.4,25.39,25.4,222400.0,19.9425,19.9504,19.9425,19.9504,222400.0
2014-04-02 14:00:00,25.4,25.41,25.36,25.37,182800.0,19.9504,19.9583,19.919,19.9268,182800.0
2014-04-02 14:05:00,25.37,25.39,25.37,25.38,114600.0,19.9268,19.9425,19.9268,19.9347,114600.0
2014-04-02 14:10:00,25.38,25.39,25.38,25.39,109000.0,19.9347,19.9425,19.9347,19.9425,109000.0
2014-04-02 14:15:00,25.39,25.42,25.38,25.41,189600.0,19.9425,19.9661,19.9347,19.9583,189600.0
2014-04-02 14:20:00,25.4,25.42,25.4,25.4,135800.0,19.9504,19.9661,19.9504,19.9504,135800.0
2014-04-02 14:25:00,25.41,25.41,25.39,25.4,252800.0,19.9583,19.9583,19.9425,19.9504,252800.0
2014-04-02 14:30:00,25.4,25.41,25.39,25.41,220800.0,19.9504,19.9583,19.9425,19.9583,220800.0
2014-04-02 14:35:00,25.41,25.42,25.4,25.4,168000.0,19.9583,19.9661,19.9504,19.9504,168000.0
2014-04-02 14:40:00,25.4,25.42,25.4,25.4,259400.0,19.9504,19.9661,19.9504,19.9504,259400.0
2014-04-02 14:45:00,25.4,25.4,25.39,25.39,251200.0,19.9504,19.9504,19.9425,19.9425,251200.0
2014-04-02 14:50:00,25.4,25.41,25.39,25.41,183000.0,19.9504,19.9583,19.9425,19.9583,183000.0
2014-04-02 14:55:00,25.41,25.43,25.41,25.43,306800.0,19.9583,19.974,19.9583,19.974,306800.0
2014-04-02 15:00:00,25.43,25.44,25.41,25.42,267600.0,19.974,19.9818,19.9583,19.9661,267600.0
2014-04-02 15:05:00,25.42,25.42,25.4,25.41,200600.0,19.9661,19.9661,19.9504,19.9583,200600.0
2014-04-02 15:10:00,25.41,25.44,25.4,25.43,478400.0,19.9583,19.9818,19.9504,19.974,478400.0
2014-04-02 15:15:00,25.43,25.47,25.43,25.46,393400.0,19.974,20.0054,19.974,19.9975,393400.0
2014-04-02 15:20:00,25.46,25.47,25.43,25.43,268400.0,19.9975,20.0054,19.974,19.974,268400.0
2014-04-02 15:25:00,25.43,25.47,25.43,25.46,556000.0,19.974,20.0054,19.974,19.9975,556000.0
2014-04-02 15:30:00,25.46,25.47,25.45,25.46,457400.0,19.9975,20.0054,19.9897,19.9975,457400.0
2014-04-02 15:35:00,25.46,25.46,25.45,25.45,320600.0,19.9975,19.9975,19.9897,19.9897,320600.0
2014-04-02 15:40:00,25.45,25.46,25.44,25.45,517400.0,19.9897,19.9975,19.9818,19.9897,517400.0
2014-04-02 15:45:00,25.45,25.46,25.44,25.46,729600.0,19.9897,19.9975,19.9818,19.9975,729600.0
2014-04-02 15:50:00,25.46,25.49,25.45,25.47,1032000.0,19.9975,20.0211,19.9897,20.0054,1032000.0
2014-04-02 15:55:00,25.47,25.48,25.44,25.45,1796600.0,20.0054,20.0132,19.9818,19.9897,1796600.0
2014-04-03 09:30:00,25.38,25.5,25.38,25.47,552600.0,19.9347,20.0289,19.9347,20.0054,552600.0
2014-04-03 09:35:00,25.47,25.5,25.44,25.48,305400.0,20.0054,20.0289,19.9818,20.0132,305400.0
2014-04-03 09:40:00,25.48,25.53,25.46,25.47,214200.0,20.0132,20.0525,19.9975,20.0054,214200.0
2014-04-03 09:45:00,25.47,25.5,25.45,25.48,212000.0,20.0054,20.0289,19.9897,20.0132,212000.0
2014-04-03 09:50:00,25.48,25.48,25.45,25.47,173000.0,20.0132,20.0132,19.9897,20.0054,173000.0
2014-04-03 09:55:00,25.47,25.48,25.45,25.46,233000.0,20.0054,20.0132,19.9897,19.9975,233000.0
2014-04-03 10:00:00,25.46,25.47,25.4,25.41,480200.0,19.9975,20.0054,19.9504,19.9583,480200.0
2014-04-03 10:05:00,25.4,25.42,25.36,25.38,411000.0,19.9504,19.9661,19.919,19.9347,411000.0
2014-04-03 10:10:00,25.38,25.41,25.36,25.4,291400.0,19.9347,19.9583,19.919,19.9504,291400.0
2014-04-03 10:15:00,25.4,25.43,25.39,25.43,365200.0,19.9504,19.974,19.9425,19.974,365200.0
2014-04-03 10:20:00,25.43,25.45,25.42,25.43,285000.0,19.974,19.9897,19.9661,19.974,285000.0
2014-04-03 10:25:00,25.43,25.45,25.42,25.43,258400.0,19.974,19.9897,19.9661,19.974,258400.0
2014-04-03 10:30:00,25.43,25.46,25.43,25.43,453400.0,19.974,19.9975,19.974,19.974,453400.0
2014-04-03 10:35:00,25.43,25.47,25.43,25.45,484600.0,19.974,20.0054,19.974,19.9897,484600.0
2014-04-03 10:40:00,25.45,25.5,25.45,25.48,229800.0,19.9897,20.0289,19.9897,20.0132,229800.0
2014-04-03 10:45:00,25.48,25.55,25.48,25.54,410800.0,20.0132,20.0682,20.0132,20.0604,410800.0
2014-04-03 10:50:00,25.54,25.54,25.52,25.52,264000.0,20.0604,20.0604,20.0447,20.0447,264000.0
2014-04-03 10:55:00,25.52,25.54,25.5,25.53,439200.0,20.0447,20.0604,20.0289,20.0525,439200.0
2014-04-03 11:00:00,25.54,25.59,25.53,25.58,361000.0,20.0604,20.0996,20.0525,20.0918,361000.0
2014-04-03 11:05:00,25.59,25.63,25.58,25.63,426400.0,20.0996,20.1311,20.0918,20.1311,426400.0
2014-04-03 11:10:00,25.63,25.66,25.63,25.64,377600.0,20.1311,20.1546,20.1311,20.1389,377600.0
2014-04-03 11:15:00,25.65,25.65,25.62,25.63,567200.0,20.1468,20.1468,20.1232,20.1311,567200.0
2014-04-03 11:20:00,25.63,25.64,25.62,25.64,330400.0,20.1311,20.1389,20.1232,20.1389,330400.0
2014-04-03 11:25:00,25.64,25.65,25.63,25.63,374000.0,20.1389,20.1468,20.1311,20.1311,374000.0
2014-04-03 11:30:00,25.63,25.64,25.59,25.61,408200.0,20.1311,20.1389,20.0996,20.1153,408200.0
2014-04-03 11:35:00,25.61,25.62,25.6,25.61,269000.0,20.1153,20.1232,20.1075,20.1153,269000.0
2014-04-03 11:40:00,25.61,25.61,25.58,25.59,149200.0,20.1153,20.1153,20.0918,20.0996,149200.0
2014-04-03 11:45:00,25.58,25.59,25.57,25.58,269000.0,20.0918,20.0996,20.0839,20.0918,269000.0
2014-04-03 11:50:00,25.57,25.58,25.54,25.55,324000.0,20.0839,20.0918,20.0604,20.0682,324000.0
2014-04-03 11:55:00,25.55,25.58,25.52,25.53,322600.0,20.0682,20.0918,20.0447,20.0525,322600.0
2014-04-03 12:00:00,25.53,25.56,25.52,25.56,344600.0,20.0525,20.0761,20.0447,20.0761,344600.0
2014-04-03 12:05:00,25.56,25.58,25.54,25.55,425400.0,20.0761,20.0918,20.0604,20.0682,425400.0
2014-04-03 12:10:00,25.55,25.56,25.54,25.55,284200.0,20.0682,20.0761,20.0604,20.0682,284200.0
2014-04-03 12:15:00,25.55,25.55,25.53,25.54,428400.0,20.0682,20.0682,20.0525,20.0604,428400.0
2014-04-03 12:20:00,25.54,25.55,25.53,25.53,255400.0,20.0604,20.0682,20.0525,20.0525,255400.0
2014-04-03 12:25:00,25.53,25.53,25.5,25.5,378400.0,20.0525,20.0525,20.0289,20.0289,378400.0
2014-04-03 12:30:00,25.5,25.51,25.49,25.5,330600.0,20.0289,20.0368,20.0211,20.0289,330600.0
2014-04-03 12:35:00,25.49,25.53,25.49,25.51,690400.0,20.0211,20.0525,20.0211,20.0368,690400.0
2014-04-03 12:40:00,25.51,25.57,25.51,25.56,656600.0,20.0368,20.0839,20.0368,20.0761,656600.0
2014-04-03 12:45:00,25.55,25.56,25.52,25.53,147600.0,20.0682,20.0761,20.0447,20.0525,147600.0
2014-04-03 12:50:00,25.52,25.56,25.52,25.56,161400.0,20.0447,20.0761,20.0447,20.0761,161400.0
2014-04-03 12:55:00,25.56,25.58,25.55,25.58,250200.0,20.0761,20.0918,20.0682,20.0918,250200.0
2014-04-03 13:00:00,25.58,25.59,25.56,25.57,283000.0,20.0918,20.0996,20.0761,20.0839,283000.0
2014-04-03 13:05:00,25.57,25.58,25.56,25.56,150800.0,20.0839,20.0918,20.0761,20.0761,150800.0
2014-04-03 13:10:00,25.56,25.58,25.55,25.58,133000.0,20.0761,20.0918,20.0682,20.0918,133000.0
2014-04-03 13:15:00,25.58,25.59,25.56,25.56,156200.0,20.0918,20.0996,20.0761,20.0761,156200.0
2014-04-03 13:20:00,25.56,25.56,25.55,25.56,66400.0,20.0761,20.0761,20.0682,20.0761,66400.0
2014-04-03 13:25:00,25.56,25.6,25.55,25.58,263400.0,20.0761,20.1075,20.0682,20.0918,263400.0
2014-04-03 13:30:00,25.58,25.59,25.57,25.58,169000.0,20.0918,20.0996,20.0839,20.0918,169000.0
2014-04-03 13:35:00,25.58,25.59,25.58,25.59,268000.0,20.0918,20.0996,20.0918,20.0996,268000.0
2014-04-03 13:40:00,25.59,25.61,25.59,25.6,116000.0,20.0996,20.1153,20.0996,20.1075,116000.0
2014-04-03 13:45:00,25.6,25.61,25.59,25.6,206200.0,20.1075,20.1153,20.0996,20.1075,206200.0
2014-04-03 13:50:00,25.6,25.6,25.59,25.6,96200.0,20.1075,20.1075,20.0996,20.1075,96200.0
2014-04-03 13:55:00,25.6,25.61,25.58,25.59,195000.0,20.1075,20.1153,20.0918,20.0996,195000.0
2014-04-03 14:00:00,25.58,25.6,25.58,25.58,177200.0,20.0918,20.1075,20.0918,20.0918,177200.0
2014-04-03 14:05:00,25.58,25.59,25.57,25.58,228400.0,20.0918,20.0996,20.0839,20.0918,228400.0
2014-04-03 14:10:00,25.58,25.59,25.58,25.58,203800.0,20.0918,20.0996,20.0918,20.0918,203800.0
2014-04-03 14:15:00,25.58,25.59,25.58,25.59,146200.0,20.0918,20.0996,20.0918,20.0996,146200.0
2014-04-03 14:20:00,25.59,25.61,25.59,25.6,168200.0,20.0996,20.1153,20.0996,20.1075,168200.0
2014-04-03 14:25:00,25.6,25.6,25.56,25.57,222200.0,20.1075,20.1075,20.0761,20.0839,222200.0
2014-04-03 14:30:00,25.56,25.57,25.52,25.54,358000.0,20.0761,20.0839,20.0447,20.0604,358000.0
2014-04-03 14:35:00,25.54,25.54,25.48,25.49,740000.0,20.0604,20.0604,20.0132,20.0211,740000.0
2014-04-03 14:40:00,25.49,25.5,25.46,25.48,440600.0,20.0211,20.0289,19.9975,20.0132,440600.0
2014-04-03 14:45:00,25.47,25.48,25.46,25.48,204800.0,20.0054,20.0132,19.9975,20.0132,204800.0
2014-04-03 14:50:00,25.48,25.5,25.48,25.5,234400.0,20.0132,20.0289,20.0132,20.0289,234400.0
2014-04-03 14:55:00,25.5,25.51,25.49,25.5,146800.0,20.0289,20.0368,20.0211,20.0289,146800.0
2014-04-03 15:00:00,25.5,25.52,25.49,25.52,182000.0,20.0289,20.0447,20.0211,20.0447,182000.0
2014-04-03 15:05:00,25.51,25.53,25.5,25.53,159400.0,20.0368,20.0525,20.0289,20.0525,159400.0
2014-04-03 15:10:00,25.53,25.53,25.5,25.5,395200.0,20.0525,20.0525,20.0289,20.0289,395200.0
2014-04-03 15:15:00,25.5,25.52,25.5,25.52,129400.0,20.0289,20.0447,20.0289,20.0447,129400.0
2014-04-03 15:20:00,25.51,25.52,25.5,25.52,199200.0,20.0368,20.0447,20.0289,20.0447,199200.0
2014-04-03 15:25:00,25.52,25.57,25.52,25.57,339400.0,20.0447,20.0839,20.0447,20.0839,339400.0
2014-04-03 15:30:00,25.57,25.58,25.56,25.57,148600.0,20.0839,20.0918,20.0761,20.0839,148600.0
2014-04-03 15:35:00,25.56,25.6,25.56,25.59,336600.0,20.0761,20.1075,20.0761,20.0996,336600.0
2014-04-03 15:40:00,25.59,25.61,25.59,25.61,303400.0,20.0996,20.1153,20.0996,20.1153,303400.0
2014-04-03 15:45:00,25.61,25.62,25.6,25.61,600600.0,20.1153,20.1232,20.1075,20.1153,600600.0
2014-04-03 15:50:00,25.61,25.63,25.58,25.59,692000.0,20.1153,20.1311,20.0918,20.0996,692000.0
2014-04-03 15:55:00,25.58,25.59,25.56,25.57,1308600.0,20.0918,20.0996,20.0761,20.0839,1308600.0
2014-04-04 09:30:00,25.59,25.81,25.59,25.68,563400.0,20.0996,20.2724,20.0996,20.1703,563400.0
2014-04-04 09:35:00,25.68,25.7,25.65,25.69,319800.0,20.1703,20.186,20.1468,20.1782,319800.0
2014-04-04 09:40:00,25.68,25.7,25.61,25.65,343200.0,20.1703,20.186,20.1153,20.1468,343200.0
2014-04-04 09:45:00,25.65,25.65,25.58,25.6,373400.0,20.1468,20.1468,20.0918,20.1075,373400.0
2014-04-04 09:50:00,25.6,25.64,25.56,25.56,335200.0,20.1075,20.1389,20.0761,20.0761,335200.0
2014-04-04 09:55:00,25.56,25.71,25.54,25.7,499600.0,20.0761,20.1939,20.0604,20.186,499600.0
2014-04-04 10:00:00,25.71,25.71,25.6,25.61,537200.0,20.1939,20.1939,20.1075,20.1153,537200.0
2014-04-04 10:05:00,25.61,25.64,25.58,25.63,267400.0,20.1153,20.1389,20.0918,20.1311,267400.0
2014-04-04 10:10:00,25.63,25.68,25.63,25.68,373800.0,20.1311,20.1703,20.1311,20.1703,373800.0
2014-04-04 10:15:00,25.68,25.72,25.66,25.68,646800.0,20.1703,20.2017,20.1546,20.1703,646800.0
2014-04-04 10:20:00,25.68,25.68,25.65,25.67,316800.0,20.1703,20.1703,20.1468,20.1625,316800.0
2014-04-04 10:25:00,25.67,25.7,25.64,25.7,185800.0,20.1625,20.186,20.1389,20.186,185800.0
2014-04-04 10:30:00,25.7,25.74,25.7,25.72,353400.0,20.186,20.2175,20.186,20.2017,353400.0
2014-04-04 10:35:00,25.72,25.74,25.71,25.73,326800.0,20.2017,20.2175,20.1939,20.2096,326800.0
2014-04-04 10:40:00,25.72,25.74,25.65,25.65,386200.0,20.2017,20.2175,20.1468,20.1468,386200.0
2014-04-04 10:45:00,25.65,25.68,25.64,25.67,438200.0,20.1468,20.1703,20.1389,20.1625,438200.0
2014-04-04 10:50:00,25.67,25.68,25.61,25.62,343000.0,20.1625,20.1703,20.1153,20.1232,343000.0
2014-04-04 10:55:00,25.62,25.63,25.54,25.56,433400.0,20.1232,20.1311,20.0604,20.0761,433400.0
2014-04-04 11:00:00,25.56,25.56,25.51,25.52,339000.0,20.0761,20.0761,20.0368,20.0447,339000.0
2014-04-04 11:05:00,25.52,25.53,25.48,25.5,368800.0,20.0447,20.0525,20.0132,20.0289,368800.0
2014-04-04 11:10:00,25.5,25.56,25.49,25.53,165400.0,20.0289,20.0761,20.0211,20.0525,165400.0
2014-04-04 11:15:00,25.53,25.55,25.51,25.52,169200.0,20.0525,20.0682,20.0368,20.0447,169200.0
2014-04-04 11:20:00,25.52,25.54,25.5,25.5,248000.0,20.0447,20.0604,20.0289,20.0289,248000.0
2014-04-04 11:25:00,25.5,25.52,25.48,25.5,280600.0,20.0289,20.0447,20.0132,20.0289,280600.0
2014-04-04 11:30:00,25.5,25.54,25.5,25.52,178800.0,20.0289,20.0604,20.0289,20.0447,178800.0
2014-04-04 11:35:00,25.52,25.52,25.48,25.52,329400.0,20.0447,20.0447,20.0132,20.0447,329400.0
2014-04-04 11:40:00,25.52,25.53,25.5,25.52,263600.0,20.0447,20.0525,20.0289,20.0447,263600.0
2014-04-04 11:45:00,25.52,25.53,25.49,25.51,505600.0,20.0447,20.0525,20.0211,20.0368,505600.0
2014-04-04 11:50:00,25.51,25.56,25.5,25.54,510000.0,20.0368,20.0761,20.0289,20.0604,510000.0
2014-04-04 11:55:00,25.54,25.59,25.53,25.56,272200.0,20.0604,20.0996,20.0525,20.0761,272200.0
2014-04-04 12:00:00,25.55,25.55,25.49,25.5,594400.0,20.0682,20.0682,20.0211,20.0289,594400.0
2014-04-04 12:05:00,25.5,25.53,25.46,25.48,435800.0,20.0289,20.0525,19.9975,20.0132,435800.0
2014-04-04 12:10:00,25.49,25.5,25.47,25.49,368000.0,20.0211,20.0289,20.0054,20.0211,368000.0
2014-04-04 12:15:00,25.49,25.53,25.49,25.5,165400.0,20.0211,20.0525,20.0211,20.0289,165400.0
2014-04-04 12:20:00,25.5,25.54,25.48,25.52,461400.0,20.0289,20.0604,20.0132,20.0447,461400.0
2014-04-04 12:25:00,25.52,25.53,25.46,25.46,282800.0,20.0447,20.0525,19.9975,19.9975,282800.0
2014-04-04 12:30:00,25.47,25.48,25.43,25.43,170400.0,20.0054,20.0132,19.974,19.974,170400.0
2014-04-04 12:35:00,25.43,25.43,25.4,25.42,232200.0,19.974,19.974,19.9504,19.9661,232200.0
2014-04-04 12:40:00,25.41,25.43,25.4,25.4,768000.0,19.9583,19.974,19.9504,19.9504,768000.0
2014-04-04 12:45:00,25.4,25.42,25.38,25.42,364000.0,19.9504,19.9661,19.9347,19.9661,364000.0
2014-04-04 12:50:00,25.41,25.43,25.4,25.42,212200.0,19.9583,19.974,19.9504,19.9661,212200.0
2014-04-04 12:55:00,25.42,25.43,25.39,25.42,242400.0,19.9661,19.974,19.9425,19.9661,242400.0
2014-04-04 13:00:00,25.42,25.43,25.38,25.41,303200.0,19.9661,19.974,19.9347,19.9583,303200.0
2014-04-04 13:05:00,25.41,25.43,25.39,25.42,232800.0,19.9583,19.974,19.9425,19.9661,232800.0
2014-04-04 13:10:00,25.42,25.44,25.41,25.43,143000.0,19.9661,19.9818,19.9583,19.974,143000.0
2014-04-04 13:15:00,25.43,25.46,25.42,25.45,237000.0,19.974,19.9975,19.9661,19.9897,237000.0
2014-04-04 13:20:00,25.45,25.46,25.4,25.42,214400.0,19.9897,19.9975,19.9504,19.9661,214400.0
2014-04-04 13:25:00,25.42,25.43,25.4,25.4,196400.0,19.9661,19.974,19.9504,19.9504,196400.0
2014-04-04 13:30:00,25.4,25.41,25.37,25.38,295400.0,19.9504,19.9583,19.9268,19.9347,295400.0
2014-04-04 13:35:00,25.38,25.42,25.38,25.4,163800.0,19.9347,19.9661,19.9347,19.9504,163800.0
2014-04-04 13:40:00,25.4,25.47,25.36,25.37,1234600.0,19.9504,20.0054,19.919,19.9268,1234600.0
2014-04-04 13:45:00,25.37,25.38,25.34,25.35,143800.0,19.9268,19.9347,19.9033,19.9111,143800.0
2014-04-04 13:50:00,25.35,25.37,25.34,25.36,157600.0,19.9111,19.9268,19.9033,19.919,157600.0
2014-04-04 13:55:00,25.37,25.37,25.34,25.37,185400.0,19.9268,19.9268,19.9033,19.9268,185400.0
2014-04-04 14:00:00,25.37,25.39,25.35,25.36,231000.0,19.9268,19.9425,19.9111,19.919,231000.0
2014-04-04 14:05:00,25.36,25.36,25.34,25.35,137800.0,19.919,19.919,19.9033,19.9111,137800.0
2014-04-04 14:10:00,25.35,25.39,25.34,25.36,224200.0,19.9111,19.9425,19.9033,19.919,224200.0
2014-04-04 14:15:00,25.37,25.44,25.37,25.42,321000.0,19.9268,19.9818,19.9268,19.9661,321000.0
2014-04-04 14:20:00,25.42,25.42,25.39,25.41,182600.0,19.9661,19.9661,19.9425,19.9583,182600.0
2014-04-04 14:25:00,25.41,25.41,25.37,25.38,287400.0,19.9583,19.9583,19.9268,19.9347,287400.0
2014-04-04 14:30:00,25.38,25.4,25.35,25.35,321400.0,19.9347,19.9504,19.9111,19.9111,321400.0
2014-04-04 14:35:00,25.35,25.36,25.28,25.31,367600.0,19.9111,19.919,19.8561,19.8797,367600.0
2014-04-04 14:40:00,25.31,25.33,25.25,25.25,480800.0,19.8797,19.8954,19.8326,19.8326,480800.0
2014-04-04 14:45:00,25.26,25.27,25.23,25.24,472000.0,19.8404,19.8483,19.8169,19.8247,472000.0
2014-04-04 14:50:00,25.24,25.25,25.22,25.24,329600.0,19.8247,19.8326,19.809,19.8247,329600.0
2014-04-04 14:55:00,25.23,25.25,25.22,25.25,286200.0,19.8169,19.8326,19.809,19.8326,286200.0
2014-04-04 15:00:00,25.25,25.25,25.18,25.21,653000.0,19.8326,19.8326,19.7776,19.8012,653000.0
2014-04-04 15:05:00,25.21,25.21,25.16,25.17,419800.0,19.8012,19.8012,19.7619,19.7697,419800.0
2014-04-04 15:10:00,25.18,25.2,25.17,25.18,287800.0,19.7776,19.7933,19.7697,19.7776,287800.0
2014-04-04 15:15:00,25.18,25.2,25.16,25.18,521200.0,19.7776,19.7933,19.7619,19.7776,521200.0
2014-04-04 15:20:00,25.18,25.21,25.18,25.18,598600.0,19.7776,19.8012,19.7776,19.7776,598600.0
2014-04-04 15:25:00,25.18,25.19,25.14,25.17,700400.0,19.7776,19.7855,19.7462,19.7697,700400.0
2014-04-04 15:30:00,25.16,25.18,25.12,25.14,668600.0,19.7619,19.7776,19.7305,19.7462,668600.0
2014-04-04 15:35:00,25.14,25.17,25.14,25.16,494400.0,19.7462,19.7697,19.7462,19.7619,494400.0
2014-04-04 15:40:00,25.16,25.17,25.13,25.13,699800.0,19.7619,19.7697,19.7383,19.7383,699800.0
2014-04-04 15:45:00,25.13,25.18,25.13,25.18,603800.0,19.7383,19.7776,19.7383,19.7776,603800.0
2014-04-04 15:50:00,25.18,25.18,25.13,25.16,1297200.0,19.7776,19.7776,19.7383,19.7619,1297200.0
2014-04-04 15:55:00,25.15,25.16,25.09,25.11,1899000.0,19.754,19.7619,19.7069,19.7226,1899000.0
2014-04-07 09:30:00,25.06,25.11,24.9,25.06,804400.0,19.6833,19.7226,19.5577,19.6833,804400.0
2014-04-07 09:35:00,25.05,25.09,24.93,24.94,638800.0,19.6755,19.7069,19.5812,19.5891,638800.0
2014-04-07 09:40:00,24.94,24.96,24.81,24.83,710200.0,19.5891,19.6048,19.487,19.5027,710200.0
2014-04-07 09:45:00,24.83,24.85,24.75,24.78,888400.0,19.5027,19.5184,19.4399,19.4634,888400.0
2014-04-07 09:50:00,24.78,24.79,24.75,24.75,817600.0,19.4634,19.4713,19.4399,19.4399,817600.0
2014-04-07 09:55:00,24.75,24.76,24.72,24.73,504400.0,19.4399,19.4477,19.4163,19.4242,504400.0
2014-04-07 10:00:00,24.73,24.74,24.6,24.6,1058000.0,19.4242,19.432,19.322,19.322,1058000.0
2014-04-07 10:05:00,24.59,24.68,24.56,24.68,949800.0,19.3142,19.3849,19.2906,19.3849,949800.0
2014-04-07 10:10:00,24.68,24.78,24.68,24.76,764000.0,19.3849,19.4634,19.3849,19.4477,764000.0
2014-04-07 10:15:00,24.76,24.78,24.72,24.75,544400.0,19.4477,19.4634,19.4163,19.4399,544400.0
2014-04-07 10:20:00,24.75,24.77,24.74,24.75,399000.0,19.4399,19.4556,19.432,19.4399,399000.0
2014-04-07 10:25:00,24.75,24.78,24.73,24.74,233600.0,19.4399,19.4634,19.4242,19.432,233600.0
2014-04-07 10:30:00,24.73,24.79,24.71,24.78,427000.0,19.4242,19.4713,19.4084,19.4634,427000.0
2014-04-07 10:35:00,24.78,24.8,24.74,24.74,323000.0,19.4634,19.4791,19.432,19.432,323000.0
2014-04-07 10:40:00,24.75,24.76,24.72,24.76,226800.0,19.4399,19.4477,19.4163,19.4477,226800.0
2014-04-07 10:45:00,24.76,24.77,24.71,24.72,223600.0,19.4477,19.4556,19.4084,19.4163,223600.0
2014-04-07 10:50:00,24.72,24.72,24.66,24.66,344400.0,19.4163,19.4163,19.3692,19.3692,344400.0
2014-04-07 10:55:00,24.66,24.7,24.66,24.69,314800.0,19.3692,19.4006,19.3692,19.3927,314800.0
2014-04-07 11:00:00,24.69,24.72,24.65,24.71,457200.0,19.3927,19.4163,19.3613,19.4084,457200.0
2014-04-07 11:05:00,24.72,24.72,24.68,24.69,272200.0,19.4163,19.4163,19.3849,19.3927,272200.0
2014-04-07 11:10:00,24.69,24.72,24.67,24.72,284000.0,19.3927,19.4163,19.377,19.4163,284000.0
2014-04-07 11:15:00,24.72,24.72,24.67,24.69,236000.0,19.4163,19.4163,19.377,19.3927,236000.0
2014-04-07 11:20:00,24.69,24.69,24.64,24.67,214000.0,19.3927,19.3927,19.3535,19.377,214000.0
2014-04-07 11:25:00,24.66,24.67,24.63,24.65,205000.0,19.3692,19.377,19.3456,19.3613,205000.0
2014-04-07 11:30:00,24.65,24.67,24.64,24.67,317200.0,19.3613,19.377,19.3535,19.377,317200.0
2014-04-07 11:35:00,24.67,24.68,24.67,24.68,204400.0,19.377,19.3849,19.377,19.3849,204400.0
2014-04-07 11:40:00,24.68,24.68,24.64,24.64,287400.0,19.3849,19.3849,19.3535,19.3535,287400.0
2014-04-07 11:45:00,24.64,24.67,24.64,24.64,178400.0,19.3535,19.377,19.3535,19.3535,178400.0
2014-04-07 11:50:00,24.65,24.65,24.59,24.59,317800.0,19.3613,19.3613,19.3142,19.3142,317800.0
2014-04-07 11:55:00,24.59,24.59,24.54,24.54,648400.0,19.3142,19.3142,19.2749,19.2749,648400.0
2014-04-07 12:00:00,24.54,24.57,24.52,24.56,412400.0,19.2749,19.2985,19.2592,19.2906,412400.0
2014-04-07 12:05:00,24.56,24.58,24.55,24.56,531000.0,19.2906,19.3063,19.2828,19.2906,531000.0
2014-04-07 12:10:00,24.56,24.57,24.52,24.52,616800.0,19.2906,19.2985,19.2592,19.2592,616800.0
2014-04-07 12:15:00,24.52,24.53,24.47,24.47,740800.0,19.2592,19.2671,19.2199,19.2199,740800.0
2014-04-07 12:20:00,24.47,24.47,24.44,24.47,627600.0,19.2199,19.2199,19.1964,19.2199,627600.0
2014-04-07 12:25:00,24.47,24.47,24.45,24.45,244000.0,19.2199,19.2199,19.2042,19.2042,244000.0
2014-04-07 12:30:00,24.45,24.5,24.42,24.5,809600.0,19.2042,19.2435,19.1807,19.2435,809600.0
2014-04-07 12:35:00,24.5,24.54,24.49,24.53,403600.0,19.2435,19.2749,19.2356,19.2671,403600.0
2014-04-07 12:40:00,24.53,24.56,24.53,24.53,372000.0,19.2671,19.2906,19.2671,19.2671,372000.0
2014-04-07 12:45:00,24.53,24.54,24.5,24.5,296200.0,19.2671,19.2749,19.2435,19.2435,296200.0
2014-04-07 12:50:00,24.5,24.51,24.49,24.5,285400.0,19.2435,19.2514,19.2356,19.2435,285400.0
2014-04-07 12:55:00,24.5,24.52,24.49,24.5,211400.0,19.2435,19.2592,19.2356,19.2435,211400.0
2014-04-07 13:00:00,24.5,24.5,24.48,24.49,216200.0,19.2435,19.2435,19.2278,19.2356,216200.0
2014-04-07 13:05:00,24.48,24.49,24.4,24.4,309400.0,19.2278,19.2356,19.165,19.165,309400.0
2014-04-07 13:10:00,24.4,24.41,24.38,24.4,625600.0,19.165,19.1728,19.1492,19.165,625600.0
2014-04-07 13:15:00,24.4,24.42,24.39,24.4,288400.0,19.165,19.1807,19.1571,19.165,288400.0
2014-04-07 13:20:00,24.4,24.43,24.39,24.4,258400.0,19.165,19.1885,19.1571,19.165,258400.0
2014-04-07 13:25:00,24.41,24.42,24.38,24.39,261600.0,19.1728,19.1807,19.1492,19.1571,261600.0
2014-04-07 13:30:00,24.39,24.39,24.34,24.36,446400.0,19.1571,19.1571,19.1178,19.1335,446400.0
2014-04-07 13:35:00,24.36,24.36,24.32,24.36,338800.0,19.1335,19.1335,19.1021,19.1335,338800.0
2014-04-07 13:40:00,24.35,24.42,24.35,24.41,327600.0,19.1257,19.1807,19.1257,19.1728,327600.0
2014-04-07 13:45:00,24.41,24.43,24.41,24.43,408400.0,19.1728,19.1885,19.1728,19.1885,408400.0
2014-04-07 13:50:00,24.43,24.46,24.43,24.44,219800.0,19.1885,19.2121,19.1885,19.1964,219800.0
2014-04-07 13:55:00,24.43,24.45,24.41,24.45,273000.0,19.1885,19.2042,19.1728,19.2042,273000.0
2014-04-07 14:00:00,24.45,24.45,24.43,24.45,319200.0,19.2042,19.2042,19.1885,19.2042,319200.0
2014-04-07 14:05:00,24.45,24.46,24.41,24.41,410200.0,19.2042,19.2121,19.1728,19.1728,410200.0
2014-04-07 14:10:00,24.41,24.43,24.4,24.42,466600.0,19.1728,19.1885,19.165,19.1807,466600.0
2014-04-07 14:15:00,24.42,24.44,24.41,24.43,395600.0,19.1807,19.1964,19.1728,19.1885,395600.0
2014-04-07 14:20:00,24.43,24.45,24.43,24.45,352200.0,19.1885,19.2042,19.1885,19.2042,352200.0
2014-04-07 14:25:00,24.45,24.47,24.45,24.45,370600.0,19.2042,19.2199,19.2042,19.2042,370600.0
2014-04-07 14:30:00,24.45,24.46,24.43,24.45,207400.0,19.2042,19.2121,19.1885,19.2042,207400.0
2014-04-07 14:35:00,24.45,24.5,24.45,24.49,410400.0,19.2042,19.2435,19.2042,19.2356,410400.0
2014-04-07 14:40:00,24.49,24.57,24.48,24.57,588800.0,19.2356,19.2985,19.2278,19.2985,588800.0
2014-04-07 14:45:00,24.57,24.61,24.57,24.6,676400.0,19.2985,19.3299,19.2985,19.322,676400.0
2014-04-07 14:50:00,24.6,24.62,24.58,24.61,583400.0,19.322,19.3378,19.3063,19.3299,583400.0
2014-04-07 14:55:00,24.61,24.62,24.58,24.58,601600.0,19.3299,19.3378,19.3063,19.3063,601600.0
2014-04-07 15:00:00,24.58,24.61,24.58,24.58,296400.0,19.3063,19.3299,19.3063,19.3063,296400.0
2014-04-07 15:05:00,24.57,24.61,24.57,24.61,626200.0,19.2985,19.3299,19.2985,19.3299,626200.0
2014-04-07 15:10:00,24.61,24.69,24.61,24.68,711800.0,19.3299,19.3927,19.3299,19.3849,711800.0
2014-04-07 15:15:00,24.68,24.7,24.66,24.67,803200.0,19.3849,19.4006,19.3692,19.377,803200.0
2014-04-07 15:20:00,24.66,24.68,24.65,24.68,581200.0,19.3692,19.3849,19.3613,19.3849,581200.0
2014-04-07 15:25:00,24.68,24.7,24.68,24.68,330600.0,19.3849,19.4006,19.3849,19.3849,330600.0
2014-04-07 15:30:00,24.68,24.7,24.66,24.66,572400.0,19.3849,19.4006,19.3692,19.3692,572400.0
2014-04-07 15:35:00,24.67,24.7,24.64,24.65,531200.0,19.377,19.4006,19.3535,19.3613,531200.0
2014-04-07 15:40:00,24.65,24.66,24.61,24.61,478000.0,19.3613,19.3692,19.3299,19.3299,478000.0
2014-04-07 15:45:00,24.61,24.63,24.59,24.63,918800.0,19.3299,19.3456,19.3142,19.3456,918800.0
2014-04-07 15:50:00,24.62,24.62,24.55,24.55,1106400.0,19.3378,19.3378,19.2828,19.2828,1106400.0
2014-04-07 15:55:00,24.55,24.58,24.54,24.55,1821800.0,19.2828,19.3063,19.2749,19.2828,1821800.0
2014-04-08 09:30:00,24.6,24.6,24.37,24.45,653200.0,19.322,19.322,19.1414,19.2042,653200.0
2014-04-08 09:35:00,24.45,24.53,24.45,24.48,266200.0,19.2042,19.2671,19.2042,19.2278,266200.0
2014-04-08 09:40:00,24.48,24.49,24.43,24.46,416400.0,19.2278,19.2356,19.1885,19.2121,416400.0
2014-04-08 09:45:00,24.46,24.48,24.38,24.39,432200.0,19.2121,19.2278,19.1492,19.1571,432200.0
2014-04-08 09:50:00,24.39,24.39,24.3,24.33,602000.0,19.1571,19.1571,19.0864,19.11,602000.0
2014-04-08 09:55:00,24.33,24.34,24.25,24.27,943400.0,19.11,19.1178,19.0471,19.0628,943400.0
2014-04-08 10:00:00,24.27,24.32,24.23,24.3,956600.0,19.0628,19.1021,19.0314,19.0864,956600.0
2014-04-08 10:05:00,24.3,24.32,24.28,24.28,608400.0,19.0864,19.1021,19.0707,19.0707,608400.0
2014-04-08 10:10:00,24.28,24.31,24.23,24.25,764600.0,19.0707,19.0943,19.0314,19.0471,764600.0
2014-04-08 10:15:00,24.24,24.29,24.23,24.23,814600.0,19.0393,19.0786,19.0314,19.0314,814600.0
2014-04-08 10:20:00,24.23,24.24,24.2,24.21,576800.0,19.0314,19.0393,19.0079,19.0157,576800.0
2014-04-08 10:25:00,24.21,24.23,24.2,24.21,713800.0,19.0157,19.0314,19.0079,19.0157,713800.0
2014-04-08 10:30:00,24.21,24.23,24.17,24.22,936800.0,19.0157,19.0314,18.9843,19.0236,936800.0
2014-04-08 10:35:00,24.22,24.23,24.15,24.17,474200.0,19.0236,19.0314,18.9686,18.9843,474200.0
2014-04-08 10:40:00,24.18,24.18,24.15,24.18,707200.0,18.9922,18.9922,18.9686,18.9922,707200.0
2014-04-08 10:45:00,24.18,24.2,24.14,24.14,651800.0,18.9922,19.0079,18.9607,18.9607,651800.0
2014-04-08 10:50:00,24.14,24.22,24.14,24.22,879800.0,18.9607,19.0236,18.9607,19.0236,879800.0
2014-04-08 10:55:00,24.22,24.25,24.22,24.23,651400.0,19.0236,19.0471,19.0236,19.0314,651400.0
2014-04-08 11:00:00,24.23,24.32,24.22,24.32,760400.0,19.0314,19.1021,19.0236,19.1021,760400.0
2014-04-08 11:05:00,24.32,24.35,24.31,24.34,981000.0,19.1021,19.1257,19.0943,19.1178,981000.0
2014-04-08 11:10:00,24.35,24.36,24.34,24.36,864200.0,19.1257,19.1335,19.1178,19.1335,864200.0
2014-04-08 11:15:00,24.36,24.43,24.36,24.41,670000.0,19.1335,19.1885,19.1335,19.1728,670000.0
2014-04-08 11:20:00,24.41,24.44,24.4,24.4,992200.0,19.1728,19.1964,19.165,19.165,992200.0
2014-04-08 11:25:00,24.4,24.41,24.39,24.4,379600.0,19.165,19.1728,19.1571,19.165,379600.0
2014-04-08 11:30:00,24.4,24.41,24.38,24.39,384600.0,19.165,19.1728,19.1492,19.1571,384600.0
2014-04-08 11:35:00,24.39,24.39,24.36,24.37,192600.0,19.1571,19.1571,19.1335,19.1414,192600.0
2014-04-08 11:40:00,24.37,24.37,24.33,24.34,265000.0,19.1414,19.1414,19.11,19.1178,265000.0
2014-04-08 11:45:00,24.33,24.35,24.27,24.29,275000.0,19.11,19.1257,19.0628,19.0786,275000.0
2014-04-08 11:50:00,24.29,24.32,24.29,24.31,396600.0,19.0786,19.1021,19.0786,19.0943,396600.0
2014-04-08 11:55:00,24.31,24.34,24.3,24.33,319400.0,19.0943,19.1178,19.0864,19.11,319400.0
2014-04-08 12:00:00,24.33,24.34,24.31,24.33,178600.0,19.11,19.1178,19.0943,19.11,178600.0
2014-04-08 12:05:00,24.33,24.34,24.32,24.33,256200.0,19.11,19.1178,19.1021,19.11,256200.0
2014-04-08 12:10:00,24.33,24.34,24.32,24.34,290200.0,19.11,19.1178,19.1021,19.1178,290200.0
2014-04-08 12:15:00,24.34,24.36,24.33,24.35,175800.0,19.1178,19.1335,19.11,19.1257,175800.0
2014-04-08 12:20:00,24.35,24.36,24.33,24.34,383000.0,19.1257,19.1335,19.11,19.1178,383000.0
2014-04-08 12:25:00,24.34,24.34,24.32,24.33,306200.0,19.1178,19.1178,19.1021,19.11,306200.0
2014-04-08 12:30:00,24.33,24.34,24.31,24.31,204000.0,19.11,19.1178,19.0943,19.0943,204000.0
2014-04-08 12:35:00,24.31,24.33,24.31,24.32,176000.0,19.0943,19.11,19.0943,19.1021,176000.0
2014-04-08 12:40:00,24.32,24.33,24.31,24.33,468800.0,19.1021,19.11,19.0943,19.11,468800.0
2014-04-08 12:45:00,24.33,24.36,24.33,24.36,401600.0,19.11,19.1335,19.11,19.1335,401600.0
2014-04-08 12:50:00,24.36,24.36,24.35,24.36,359000.0,19.1335,19.1335,19.1257,19.1335,359000.0
2014-04-08 12:55:00,24.35,24.36,24.33,24.33,238000.0,19.1257,19.1335,19.11,19.11,238000.0
2014-04-08 13:00:00,24.33,24.34,24.31,24.32,204200.0,19.11,19.1178,19.0943,19.1021,204200.0
2014-04-08 13:05:00,24.32,24.32,24.3,24.31,249600.0,19.1021,19.1021,19.0864,19.0943,249600.0
2014-04-08 13:10:00,24.31,24.33,24.31,24.33,219800.0,19.0943,19.11,19.0943,19.11,219800.0
2014-04-08 13:15:00,24.32,24.34,24.32,24.34,314400.0,19.1021,19.1178,19.1021,19.1178,314400.0
2014-04-08 13:20:00,24.34,24.39,24.34,24.36,366400.0,19.1178,19.1571,19.1178,19.1335,366400.0
2014-04-08 13:25:00,24.36,24.36,24.34,24.36,518600.0,19.1335,19.1335,19.1178,19.1335,518600.0
2014-04-08 13:30:00,24.37,24.38,24.36,24.38,302400.0,19.1414,19.1492,19.1335,19.1492,302400.0
2014-04-08 13:35:00,24.38,24.38,24.36,24.38,237000.0,19.1492,19.1492,19.1335,19.1492,237000.0
2014-04-08 13:40:00,24.38,24.42,24.38,24.39,896800.0,19.1492,19.1807,19.1492,19.1571,896800.0
2014-04-08 13:45:00,24.39,24.41,24.36,24.38,1082000.0,19.1571,19.1728,19.1335,19.1492,1082000.0
2014-04-08 13:50:00,24.38,24.38,24.36,24.38,190000.0,19.1492,19.1492,19.1335,19.1492,190000.0
2014-04-08 13:55:00,24.38,24.4,24.37,24.4,1145200.0,19.1492,19.165,19.1414,19.165,1145200.0
2014-04-08 14:00:00,24.4,24.41,24.39,24.39,785200.0,19.165,19.1728,19.1571,19.1571,785200.0
2014-04-08 14:05:00,24.39,24.4,24.35,24.36,2914400.0,19.1571,19.165,19.1257,19.1335,2914400.0
2014-04-08 14:10:00,24.36,24.41,24.36,24.41,564400.0,19.1335,19.1728,19.1335,19.1728,564400.0
2014-04-08 14:15:00,24.41,24.43,24.4,24.41,422800.0,19.1728,19.1885,19.165,19.1728,422800.0
2014-04-08 14:20:00,24.41,24.43,24.4,24.43,266400.0,19.1728,19.1885,19.165,19.1885,266400.0
2014-04-08 14:25:00,24.43,24.45,24.41,24.43,313200.0,19.1885,19.2042,19.1728,19.1885,313200.0
2014-04-08 14:30:00,24.43,24.46,24.43,24.45,283400.0,19.1885,19.2121,19.1885,19.2042,283400.0
2014-04-08 14:35:00,24.45,24.46,24.42,24.43,283400.0,19.2042,19.2121,19.1807,19.1885,283400.0
2014-04-08 14:40:00,24.43,24.46,24.43,24.44,349200.0,19.1885,19.2121,19.1885,19.1964,349200.0
2014-04-08 14:45:00,24.44,24.51,24.43,24.49,368600.0,19.1964,19.2514,19.1885,19.2356,368600.0
2014-04-08 14:50:00,24.5,24.55,24.49,24.54,195200.0,19.2435,19.2828,19.2356,19.2749,195200.0
2014-04-08 14:55:00,24.54,24.55,24.51,24.53,192400.0,19.2749,19.2828,19.2514,19.2671,192400.0
2014-04-08 15:00:00,24.53,24.53,24.49,24.49,386000.0,19.2671,19.2671,19.2356,19.2356,386000.0
2014-04-08 15:05:00,24.49,24.5,24.48,24.48,283800.0,19.2356,19.2435,19.2278,19.2278,283800.0
2014-04-08 15:10:00,24.48,24.49,24.45,24.45,278800.0,19.2278,19.2356,19.2042,19.2042,278800.0
2014-04-08 15:15:00,24.45,24.46,24.44,24.45,280600.0,19.2042,19.2121,19.1964,19.2042,280600.0
2014-04-08 15:20:00,24.45,24.48,24.45,24.48,652400.0,19.2042,19.2278,19.2042,19.2278,652400.0
2014-04-08 15:25:00,24.48,24.49,24.46,24.46,189400.0,19.2278,19.2356,19.2121,19.2121,189400.0
2014-04-08 15:30:00,24.46,24.47,24.45,24.46,411200.0,19.2121,19.2199,19.2042,19.2121,411200.0
2014-04-08 15:35:00,24.47,24.49,24.46,24.47,314000.0,19.2199,19.2356,19.2121,19.2199,314000.0
2014-04-08 15:40:00,24.47,24.5,24.47,24.47,353600.0,19.2199,19.2435,19.2199,19.2199,353600.0
2014-04-08 15:45:00,24.47,24.48,24.46,24.46,449000.0,19.2199,19.2278,19.2121,19.2121,449000.0
2014-04-08 15:50:00,24.46,24.46,24.42,24.43,1142200.0,19.2121,19.2121,19.1807,19.1885,1142200.0
2014-04-08 15:55:00,24.43,24.46,24.43,24.43,1184800.0,19.1885,19.2121,19.1885,19.1885,1184800.0
2014-04-09 09:30:00,24.39,24.45,24.34,24.37,1098200.0,19.1571,19.2042,19.1178,19.1414,1098200.0
2014-04-09 09:35:00,24.36,24.49,24.36,24.47,1039800.0,19.1335,19.2356,19.1335,19.2199,1039800.0
2014-04-09 09:40:00,24.47,24.59,24.45,24.46,1423200.0,19.2199,19.3142,19.2042,19.2121,1423200.0
2014-04-09 09:45:00,24.46,24.65,24.46,24.63,746000.0,19.2121,19.3613,19.2121,19.3456,746000.0
2014-04-09 09:50:00,24.63,24.74,24.61,24.72,1262000.0,19.3456,19.432,19.3299,19.4163,1262000.0
2014-04-09 09:55:00,24.73,24.8,24.69,24.74,1178400.0,19.4242,19.4791,19.3927,19.432,1178400.0
2014-04-09 10:00:00,24.74,24.86,24.73,24.83,1128600.0,19.432,19.5263,19.4242,19.5027,1128600.0
2014-04-09 10:05:00,24.82,24.85,24.79,24.85,705000.0,19.4948,19.5184,19.4713,19.5184,705000.0
2014-04-09 10:10:00,24.85,24.86,24.75,24.76,737800.0,19.5184,19.5263,19.4399,19.4477,737800.0
2014-04-09 10:15:00,24.77,24.87,24.76,24.84,571400.0,19.4556,19.5341,19.4477,19.5106,571400.0
2014-04-09 10:20:00,24.84,24.95,24.84,24.93,683600.0,19.5106,19.597,19.5106,19.5812,683600.0
2014-04-09 10:25:00,24.93,24.93,24.65,24.84,732400.0,19.5812,19.5812,19.3613,19.5106,732400.0
2014-04-09 10:30:00,24.84,24.84,24.71,24.72,508800.0,19.5106,19.5106,19.4084,19.4163,508800.0
2014-04-09 10:35:00,24.71,24.75,24.67,24.67,416200.0,19.4084,19.4399,19.377,19.377,416200.0
2014-04-09 10:40:00,24.67,24.75,24.67,24.74,410200.0,19.377,19.4399,19.377,19.432,410200.0
2014-04-09 10:45:00,24.74,24.78,24.66,24.66,450400.0,19.432,19.4634,19.3692,19.3692,450400.0
2014-04-09 10:50:00,24.66,24.68,24.65,24.65,466000.0,19.3692,19.3849,19.3613,19.3613,466000.0
2014-04-09 10:55:00,24.65,24.69,24.63,24.68,663000.0,19.3613,19.3927,19.3456,19.3849,663000.0
2014-04-09 11:00:00,24.68,24.75,24.68,24.75,293000.0,19.3849,19.4399,19.3849,19.4399,293000.0
2014-04-09 11:05:00,24.75,24.77,24.74,24.77,293600.0,19.4399,19.4556,19.432,19.4556,293600.0
2014-04-09 11:10:00,24.77,24.77,24.72,24.74,240200.0,19.4556,19.4556,19.4163,19.432,240200.0
2014-04-09 11:15:00,24.74,24.78,24.74,24.76,210600.0,19.432,19.4634,19.432,19.4477,210600.0
2014-04-09 11:20:00,24.76,24.76,24.7,24.74,263800.0,19.4477,19.4477,19.4006,19.432,263800.0
2014-04-09 11:25:00,24.74,24.75,24.7,24.72,272600.0,19.432,19.4399,19.4006,19.4163,272600.0
2014-04-09 11:30:00,24.72,24.75,24.71,24.75,198800.0,19.4163,19.4399,19.4084,19.4399,198800.0
2014-04-09 11:35:00,24.75,24.75,24.74,24.75,262800.0,19.4399,19.4399,19.432,19.4399,262800.0
2014-04-09 11:40:00,24.75,24.75,24.73,24.73,229000.0,19.4399,19.4399,19.4242,19.4242,229000.0
2014-04-09 11:45:00,24.73,24.74,24.73,24.74,202200.0,19.4242,19.432,19.4242,19.432,202200.0
2014-04-09 11:50:00,24.74,24.75,24.74,24.74,265200.0,19.432,19.4399,19.432,19.432,265200.0
2014-04-09 11:55:00,24.74,24.74,24.71,24.71,291000.0,19.432,19.432,19.4084,19.4084,291000.0
2014-04-09 12:00:00,24.71,24.74,24.7,24.71,250800.0,19.4084,19.432,19.4006,19.4084,250800.0
2014-04-09 12:05:00,24.71,24.72,24.71,24.71,320800.0,19.4084,19.4163,19.4084,19.4084,320800.0
2014-04-09 12:10:00,24.71,24.73,24.71,24.73,206200.0,19.4084,19.4242,19.4084,19.4242,206200.0
2014-04-09 12:15:00,24.72,24.73,24.69,24.72,232600.0,19.4163,19.4242,19.3927,19.4163,232600.0
2014-04-09 12:20:00,24.72,24.74,24.7,24.74,253200.0,19.4163,19.432,19.4006,19.432,253200.0
2014-04-09 12:25:00,24.74,24.74,24.72,24.74,222200.0,19.432,19.432,19.4163,19.432,222200.0
2014-04-09 12:30:00,24.74,24.77,24.73,24.77,149400.0,19.432,19.4556,19.4242,19.4556,149400.0
2014-04-09 12:35:00,24.77,24.81,24.77,24.81,217800.0,19.4556,19.487,19.4556,19.487,217800.0
2014-04-09 12:40:00,24.81,24.82,24.77,24.78,226400.0,19.487,19.4948,19.4556,19.4634,226400.0
2014-04-09 12:45:00,24.78,24.8,24.76,24.77,349200.0,19.4634,19.4791,19.4477,19.4556,349200.0
2014-04-09 12:50:00,24.77,24.78,24.75,24.77,223200.0,19.4556,19.4634,19.4399,19.4556,223200.0
2014-04-09 12:55:00,24.77,24.77,24.73,24.74,214800.0,19.4556,19.4556,19.4242,19.432,214800.0
2014-04-09 13:00:00,24.74,24.75,24.72,24.73,238400.0,19.432,19.4399,19.4163,19.4242,238400.0
2014-04-09 13:05:00,24.73,24.75,24.73,24.74,218800.0,19.4242,19.4399,19.4242,19.432,218800.0
2014-04-09 13:10:00,24.74,24.75,24.73,24.73,105600.0,19.432,19.4399,19.4242,19.4242,105600.0
2014-04-09 13:15:00,24.73,24.73,24.72,24.72,147400.0,19.4242,19.4242,19.4163,19.4163,147400.0
2014-04-09 13:20:00,24.72,24.74,24.72,24.73,94400.0,19.4163,19.432,19.4163,19.4242,94400.0
2014-04-09 13:25:00,24.74,24.74,24.72,24.73,107600.0,19.432,19.432,19.4163,19.4242,107600.0
2014-04-09 13:30:00,24.72,24.73,24.7,24.71,197400.0,19.4163,19.4242,19.4006,19.4084,197400.0
2014-04-09 13:35:00,24.71,24.73,24.71,24.72,129600.0,19.4084,19.4242,19.4084,19.4163,129600.0
2014-04-09 13:40:00,24.72,24.74,24.72,24.74,162800.0,19.4163,19.432,19.4163,19.432,162800.0
2014-04-09 13:45:00,24.74,24.75,24.73,24.73,157400.0,19.432,19.4399,19.4242,19.4242,157400.0
2014-04-09 13:50:00,24.73,24.74,24.72,24.73,156600.0,19.4242,19.432,19.4163,19.4242,156600.0
2014-04-09 13:55:00,24.73,24.74,24.72,24.73,251000.0,19.4242,19.432,19.4163,19.4242,251000.0
2014-04-09 14:00:00,24.73,24.8,24.73,24.8,485200.0,19.4242,19.4791,19.4242,19.4791,485200.0
2014-04-09 14:05:00,24.8,24.83,24.78,24.81,502200.0,19.4791,19.5027,19.4634,19.487,502200.0
2014-04-09 14:10:00,24.81,24.81,24.77,24.79,464800.0,19.487,19.487,19.4556,19.4713,464800.0
2014-04-09 14:15:00,24.79,24.82,24.78,24.8,435800.0,19.4713,19.4948,19.4634,19.4791,435800.0
2014-04-09 14:20:00,24.8,24.82,24.78,24.79,343400.0,19.4791,19.4948,19.4634,19.4713,343400.0
2014-04-09 14:25:00,24.79,24.81,24.78,24.78,278000.0,19.4713,19.487,19.4634,19.4634,278000.0
2014-04-09 14:30:00,24.78,24.81,24.78,24.79,287400.0,19.4634,19.487,19.4634,19.4713,287400.0
2014-04-09 14:35:00,24.79,24.81,24.79,24.8,181600.0,19.4713,19.487,19.4713,19.4791,181600.0
2014-04-09 14:40:00,24.8,24.82,24.8,24.81,161600.0,19.4791,19.4948,19.4791,19.487,161600.0
2014-04-09 14:45:00,24.81,24.84,24.81,24.83,213200.0,19.487,19.5106,19.487,19.5027,213200.0
2014-04-09 14:50:00,24.83,24.84,24.82,24.84,176000.0,19.5027,19.5106,19.4948,19.5106,176000.0
2014-04-09 14:55:00,24.84,24.85,24.81,24.81,189800.0,19.5106,19.5184,19.487,19.487,189800.0
2014-04-09 15:00:00,24.81,24.84,24.8,24.84,268600.0,19.487,19.5106,19.4791,19.5106,268600.0
2014-04-09 15:05:00,24.84,24.85,24.83,24.83,278000.0,19.5106,19.5184,19.5027,19.5027,278000.0
2014-04-09 15:10:00,24.83,24.85,24.82,24.84,296000.0,19.5027,19.5184,19.4948,19.5106,296000.0
2014-04-09 15:15:00,24.84,24.85,24.83,24.85,330000.0,19.5106,19.5184,19.5027,19.5184,330000.0
2014-04-09 15:20:00,24.85,24.86,24.83,24.84,479800.0,19.5184,19.5263,19.5027,19.5106,479800.0
2014-04-09 15:25:00,24.83,24.85,24.83,24.85,328600.0,19.5027,19.5184,19.5027,19.5184,328600.0
2014-04-09 15:30:00,24.85,24.88,24.85,24.88,401200.0,19.5184,19.542,19.5184,19.542,401200.0
2014-04-09 15:35:00,24.87,24.89,24.87,24.88,491000.0,19.5341,19.5498,19.5341,19.542,491000.0
2014-04-09 15:40:00,24.88,24.9,24.88,24.89,565400.0,19.542,19.5577,19.542,19.5498,565400.0
2014-04-09 15:45:00,24.89,24.92,24.89,24.91,768800.0,19.5498,19.5734,19.5498,19.5655,768800.0
2014-04-09 15:50:00,24.91,24.93,24.88,24.9,1634000.0,19.5655,19.5812,19.542,19.5577,1634000.0
2014-04-09 15:55:00,24.9,24.94,24.89,24.9,2880000.0,19.5577,19.5891,19.5498,19.5577,2880000.0
2014-04-10 09:30:00,24.97,24.98,24.75,24.76,626200.0,19.6127,19.6205,19.4399,19.4477,626200.0
2014-04-10 09:35:00,24.77,24.78,24.71,24.73,470200.0,19.4556,19.4634,19.4084,19.4242,470200.0
2014-04-10 09:40:00,24.73,24.78,24.72,24.76,391800.0,19.4242,19.4634,19.4163,19.4477,391800.0
2014-04-10 09:45:00,24.77,24.8,24.75,24.75,210600.0,19.4556,19.4791,19.4399,19.4399,210600.0
2014-04-10 09:50:00,24.75,24.75,24.7,24.75,348200.0,19.4399,19.4399,19.4006,19.4399,348200.0
2014-04-10 09:55:00,24.75,24.8,24.73,24.79,322400.0,19.4399,19.4791,19.4242,19.4713,322400.0
2014-04-10 10:00:00,24.79,24.85,24.78,24.83,1222600.0,19.4713,19.5184,19.4634,19.5027,1222600.0
2014-04-10 10:05:00,24.83,24.86,24.8,24.83,250200.0,19.5027,19.5263,19.4791,19.5027,250200.0
2014-04-10 10:10:00,24.83,24.86,24.82,24.82,190600.0,19.5027,19.5263,19.4948,19.4948,190600.0
2014-04-10 10:15:00,24.82,24.85,24.79,24.8,271000.0,19.4948,19.5184,19.4713,19.4791,271000.0
2014-04-10 10:20:00,24.8,24.82,24.78,24.8,318800.0,19.4791,19.4948,19.4634,19.4791,318800.0
2014-04-10 10:25:00,24.8,24.83,24.77,24.81,274000.0,19.4791,19.5027,19.4556,19.487,274000.0
2014-04-10 10:30:00,24.81,24.84,24.77,24.8,234600.0,19.487,19.5106,19.4556,19.4791,234600.0
2014-04-10 10:35:00,24.8,24.81,24.74,24.78,527600.0,19.4791,19.487,19.432,19.4634,527600.0
2014-04-10 10:40:00,24.77,24.78,24.73,24.74,195800.0,19.4556,19.4634,19.4242,19.432,195800.0
2014-04-10 10:45:00,24.74,24.76,24.73,24.73,234000.0,19.432,19.4477,19.4242,19.4242,234000.0
2014-04-10 10:50:00,24.73,24.75,24.71,24.73,325200.0,19.4242,19.4399,19.4084,19.4242,325200.0
2014-04-10 10:55:00,24.73,24.73,24.68,24.68,302600.0,19.4242,19.4242,19.3849,19.3849,302600.0
2014-04-10 11:00:00,24.68,24.68,24.63,24.66,397600.0,19.3849,19.3849,19.3456,19.3692,397600.0
2014-04-10 11:05:00,24.66,24.7,24.66,24.68,264000.0,19.3692,19.4006,19.3692,19.3849,264000.0
2014-04-10 11:10:00,24.68,24.72,24.66,24.7,272600.0,19.3849,19.4163,19.3692,19.4006,272600.0
2014-04-10 11:15:00,24.69,24.72,24.68,24.71,283200.0,19.3927,19.4163,19.3849,19.4084,283200.0
2014-04-10 11:20:00,24.71,24.72,24.68,24.69,229600.0,19.4084,19.4163,19.3849,19.3927,229600.0
2014-04-10 11:25:00,24.69,24.7,24.66,24.68,471400.0,19.3927,19.4006,19.3692,19.3849,471400.0
2014-04-10 11:30:00,24.68,24.7,24.67,24.69,316200.0,19.3849,19.4006,19.377,19.3927,316200.0
2014-04-10 11:35:00,24.69,24.71,24.68,24.69,201000.0,19.3927,19.4084,19.3849,19.3927,201000.0
2014-04-10 11:40:00,24.69,24.7,24.66,24.68,241200.0,19.3927,19.4006,19.3692,19.3849,241200.0
2014-04-10 11:45:00,24.67,24.68,24.63,24.65,321600.0,19.377,19.3849,19.3456,19.3613,321600.0
2014-04-10 11:50:00,24.65,24.67,24.64,24.65,135800.0,19.3613,19.377,19.3535,19.3613,135800.0
2014-04-10 11:55:00,24.65,24.65,24.63,24.64,247000.0,19.3613,19.3613,19.3456,19.3535,247000.0
2014-04-10 12:00:00,24.63,24.64,24.56,24.58,325200.0,19.3456,19.3535,19.2906,19.3063,325200.0
2014-04-10 12:05:00,24.59,24.6,24.57,24.59,449800.0,19.3142,19.322,19.2985,19.3142,449800.0
2014-04-10 12:10:00,24.59,24.61,24.56,24.61,709600.0,19.3142,19.3299,19.2906,19.3299,709600.0
2014-04-10 12:15:00,24.6,24.61,24.59,24.6,243600.0,19.322,19.3299,19.3142,19.322,243600.0
2014-04-10 12:20:00,24.6,24.63,24.58,24.6,332600.0,19.322,19.3456,19.3063,19.322,332600.0
2014-04-10 12:25:00,24.6,24.61,24.58,24.58,216800.0,19.322,19.3299,19.3063,19.3063,216800.0
2014-04-10 12:30:00,24.58,24.6,24.56,24.6,242200.0,19.3063,19.322,19.2906,19.322,242200.0
2014-04-10 12:35:00,24.6,24.61,24.58,24.59,271600.0,19.322,19.3299,19.3063,19.3142,271600.0
2014-04-10 12:40:00,24.59,24.6,24.56,24.56,529600.0,19.3142,19.322,19.2906,19.2906,529600.0
2014-04-10 12:45:00,24.56,24.59,24.55,24.57,183800.0,19.2906,19.3142,19.2828,19.2985,183800.0
2014-04-10 12:50:00,24.58,24.63,24.56,24.63,195400.0,19.3063,19.3456,19.2906,19.3456,195400.0
2014-04-10 12:55:00,24.63,24.63,24.59,24.61,313600.0,19.3456,19.3456,19.3142,19.3299,313600.0
2014-04-10 13:00:00,24.61,24.61,24.58,24.61,310600.0,19.3299,19.3299,19.3063,19.3299,310600.0
2014-04-10 13:05:00,24.61,24.64,24.61,24.61,240000.0,19.3299,19.3535,19.3299,19.3299,240000.0
2014-04-10 13:10:00,24.61,24.61,24.55,24.56,207400.0,19.3299,19.3299,19.2828,19.2906,207400.0
2014-04-10 13:15:00,24.56,24.58,24.5,24.53,385400.0,19.2906,19.3063,19.2435,19.2671,385400.0
2014-04-10 13:20:00,24.53,24.54,24.5,24.5,389000.0,19.2671,19.2749,19.2435,19.2435,389000.0
2014-04-10 13:25:00,24.51,24.53,24.47,24.53,549800.0,19.2514,19.2671,19.2199,19.2671,549800.0
2014-04-10 13:30:00,24.53,24.53,24.48,24.49,224400.0,19.2671,19.2671,19.2278,19.2356,224400.0
2014-04-10 13:35:00,24.49,24.49,24.44,24.46,300200.0,19.2356,19.2356,19.1964,19.2121,300200.0
2014-04-10 13:40:00,24.45,24.46,24.43,24.46,256200.0,19.2042,19.2121,19.1885,19.2121,256200.0
2014-04-10 13:45:00,24.46,24.47,24.43,24.45,327000.0,19.2121,19.2199,19.1885,19.2042,327000.0
2014-04-10 13:50:00,24.45,24.46,24.42,24.42,364000.0,19.2042,19.2121,19.1807,19.1807,364000.0
2014-04-10 13:55:00,24.42,24.43,24.41,24.43,424800.0,19.1807,19.1885,19.1728,19.1885,424800.0
2014-04-10 14:00:00,24.43,24.43,24.41,24.43,400800.0,19.1885,19.1885,19.1728,19.1885,400800.0
2014-04-10 14:05:00,24.43,24.44,24.4,24.4,437800.0,19.1885,19.1964,19.165,19.165,437800.0
2014-04-10 14:10:00,24.41,24.43,24.39,24.42,342200.0,19.1728,19.1885,19.1571,19.1807,342200.0
2014-04-10 14:15:00,24.42,24.44,24.4,24.42,389000.0,19.1807,19.1964,19.165,19.1807,389000.0
2014-04-10 14:20:00,24.42,24.42,24.39,24.39,232000.0,19.1807,19.1807,19.1571,19.1571,232000.0
2014-04-10 14:25:00,24.39,24.4,24.36,24.36,316000.0,19.1571,19.165,19.1335,19.1335,316000.0
2014-04-10 14:30:00,24.36,24.37,24.34,24.36,493800.0,19.1335,19.1414,19.1178,19.1335,493800.0
2014-04-10 14:35:00,24.36,24.38,24.34,24.36,614400.0,19.1335,19.1492,19.1178,19.1335,614400.0
2014-04-10 14:40:00,24.36,24.38,24.36,24.38,252800.0,19.1335,19.1492,19.1335,19.1492,252800.0
2014-04-10 14:45:00,24.38,24.38,24.34,24.35,471400.0,19.1492,19.1492,19.1178,19.1257,471400.0
2014-04-10 14:50:00,24.34,24.36,24.33,24.33,506000.0,19.1178,19.1335,19.11,19.11,506000.0
2014-04-10 14:55:00,24.33,24.34,24.31,24.32,508400.0,19.11,19.1178,19.0943,19.1021,508400.0
2014-04-10 15:00:00,24.32,24.32,24.24,24.26,695600.0,19.1021,19.1021,19.0393,19.055,695600.0
2014-04-10 15:05:00,24.25,24.26,24.2,24.21,779200.0,19.0471,19.055,19.0079,19.0157,779200.0
2014-04-10 15:10:00,24.22,24.27,24.2,24.27,711000.0,19.0236,19.0628,19.0079,19.0628,711000.0
2014-04-10 15:15:00,24.27,24.32,24.26,24.32,572200.0,19.0628,19.1021,19.055,19.1021,572200.0
2014-04-10 15:20:00,24.32,24.35,24.31,24.33,927200.0,19.1021,19.1257,19.0943,19.11,927200.0
2014-04-10 15:25:00,24.34,24.34,24.29,24.3,519600.0,19.1178,19.1178,19.0786,19.0864,519600.0
2014-04-10 15:30:00,24.3,24.32,24.27,24.31,582600.0,19.0864,19.1021,19.0628,19.0943,582600.0
2014-04-10 15:35:00,24.31,24.32,24.28,24.28,559600.0,19.0943,19.1021,19.0707,19.0707,559600.0
2014-04-10 15:40:00,24.28,24.29,24.27,24.29,934400.0,19.0707,19.0786,19.0628,19.0786,934400.0
2014-04-10 15:45:00,24.29,24.31,24.29,24.29,900800.0,19.0786,19.0943,19.0786,19.0786,900800.0
2014-04-10 15:50:00,24.29,24.29,24.26,24.27,1141400.0,19.0786,19.0786,19.055,19.0628,1141400.0
2014-04-10 15:55:00,24.27,24.27,24.21,24.22,2247000.0,19.0628,19.0628,19.0157,19.0236,2247000.0
2014-04-11 09:30:00,24.09,24.2,24.07,24.11,1344200.0,18.9215,19.0079,18.9058,18.9372,1344200.0
2014-04-11 09:35:00,24.11,24.12,24.03,24.1,913600.0,18.9372,18.945,18.8743,18.9293,913600.0
2014-04-11 09:40:00,24.1,24.12,24.03,24.08,593200.0,18.9293,18.945,18.8743,18.9136,593200.0
2014-04-11 09:45:00,24.07,24.1,24.06,24.08,432400.0,18.9058,18.9293,18.8979,18.9136,432400.0
2014-04-11 09:50:00,24.08,24.18,24.08,24.16,356600.0,18.9136,18.9922,18.9136,18.9764,356600.0
2014-04-11 09:55:00,24.17,24.2,24.13,24.18,416200.0,18.9843,19.0079,18.9529,18.9922,416200.0
2014-04-11 10:00:00,24.19,24.21,24.13,24.15,657600.0,19.0,19.0157,18.9529,18.9686,657600.0
2014-04-11 10:05:00,24.15,24.18,24.11,24.13,356600.0,18.9686,18.9922,18.9372,18.9529,356600.0
2014-04-11 10:10:00,24.13,24.13,24.05,24.06,293800.0,18.9529,18.9529,18.89,18.8979,293800.0
2014-04-11 10:15:00,24.06,24.1,24.06,24.06,459800.0,18.8979,18.9293,18.8979,18.8979,459800.0
2014-04-11 10:20:00,24.06,24.08,24.04,24.04,259800.0,18.8979,18.9136,18.8822,18.8822,259800.0
2014-04-11 10:25:00,24.04,24.15,24.04,24.14,328200.0,18.8822,18.9686,18.8822,18.9607,328200.0
2014-04-11 10:30:00,24.14,24.18,24.12,24.17,260000.0,18.9607,18.9922,18.945,18.9843,260000.0
2014-04-11 10:35:00,24.17,24.2,24.15,24.16,397000.0,18.9843,19.0079,18.9686,18.9764,397000.0
2014-04-11 10:40:00,24.16,24.21,24.15,24.19,251400.0,18.9764,19.0157,18.9686,19.0,251400.0
2014-04-11 10:45:00,24.18,24.25,24.18,24.25,587200.0,18.9922,19.0471,18.9922,19.0471,587200.0
2014-04-11 10:50:00,24.25,24.33,24.24,24.33,521800.0,19.0471,19.11,19.0393,19.11,521800.0
2014-04-11 10:55:00,24.33,24.35,24.27,24.27,392800.0,19.11,19.1257,19.0628,19.0628,392800.0
2014-04-11 11:00:00,24.28,24.28,24.24,24.27,285000.0,19.0707,19.0707,19.0393,19.0628,285000.0
2014-04-11 11:05:00,24.27,24.27,24.2,24.21,268400.0,19.0628,19.0628,19.0079,19.0157,268400.0
2014-04-11 11:10:00,24.21,24.24,24.2,24.23,340400.0,19.0157,19.0393,19.0079,19.0314,340400.0
2014-04-11 11:15:00,24.23,24.31,24.23,24.29,351200.0,19.0314,19.0943,19.0314,19.0786,351200.0
2014-04-11 11:20:00,24.29,24.29,24.24,24.25,424400.0,19.0786,19.0786,19.0393,19.0471,424400.0
2014-04-11 11:25:00,24.25,24.26,24.19,24.22,308000.0,19.0471,19.055,19.0,19.0236,308000.0
2014-04-11 11:30:00,24.22,24.22,24.18,24.2,327800.0,19.0236,19.0236,18.9922,19.0079,327800.0
2014-04-11 11:35:00,24.2,24.24,24.18,24.22,511400.0,19.0079,19.0393,18.9922,19.0236,511400.0
2014-04-11 11:40:00,24.22,24.27,24.21,24.26,726200.0,19.0236,19.0628,19.0157,19.055,726200.0
2014-04-11 11:45:00,24.27,24.27,24.18,24.22,561400.0,19.0628,19.0628,18.9922,19.0236,561400.0
2014-04-11 11:50:00,24.22,24.23,24.19,24.19,207600.0,19.0236,19.0314,19.0,19.0,207600.0
2014-04-11 11:55:00,24.2,24.23,24.18,24.21,497800.0,19.0079,19.0314,18.9922,19.0157,497800.0
2014-04-11 12:00:00,24.22,24.24,24.19,24.2,393800.0,19.0236,19.0393,19.0,19.0079,393800.0
2014-04-11 12:05:00,24.2,24.22,24.18,24.2,253600.0,19.0079,19.0236,18.9922,19.0079,253600.0
2014-04-11 12:10:00,24.2,24.22,24.17,24.17,205400.0,19.0079,19.0236,18.9843,18.9843,205400.0
2014-04-11 12:15:00,24.17,24.21,24.15,24.18,246200.0,18.9843,19.0157,18.9686,18.9922,246200.0
2014-04-11 12:20:00,24.18,24.21,24.17,24.21,252000.0,18.9922,19.0157,18.9843,19.0157,252000.0
2014-04-11 12:25:00,24.21,24.27,24.21,24.27,201400.0,19.0157,19.0628,19.0157,19.0628,201400.0
2014-04-11 12:30:00,24.27,24.27,24.22,24.23,281600.0,19.0628,19.0628,19.0236,19.0314,281600.0
2014-04-11 12:35:00,24.22,24.23,24.2,24.23,133600.0,19.0236,19.0314,19.0079,19.0314,133600.0
2014-04-11 12:40:00,24.23,24.27,24.23,24.24,148000.0,19.0314,19.0628,19.0314,19.0393,148000.0
2014-04-11 12:45:00,24.24,24.26,24.24,24.24,127600.0,19.0393,19.055,19.0393,19.0393,127600.0
2014-04-11 12:50:00,24.24,24.25,24.21,24.23,218000.0,19.0393,19.0471,19.0157,19.0314,218000.0
2014-04-11 12:55:00,24.22,24.29,24.22,24.29,245400.0,19.0236,19.0786,19.0236,19.0786,245400.0
2014-04-11 13:00:00,24.29,24.29,24.23,24.23,320800.0,19.0786,19.0786,19.0314,19.0314,320800.0
2014-04-11 13:05:00,24.23,24.23,24.18,24.21,317400.0,19.0314,19.0314,18.9922,19.0157,317400.0
2014-04-11 13:10:00,24.2,24.23,24.18,24.21,215800.0,19.0079,19.0314,18.9922,19.0157,215800.0
2014-04-11 13:15:00,24.21,24.22,24.18,24.19,143200.0,19.0157,19.0236,18.9922,19.0,143200.0
2014-04-11 13:20:00,24.18,24.21,24.18,24.2,179400.0,18.9922,19.0157,18.9922,19.0079,179400.0
2014-04-11 13:25:00,24.2,24.21,24.18,24.2,184200.0,19.0079,19.0157,18.9922,19.0079,184200.0
2014-04-11 13:30:00,24.2,24.2,24.15,24.18,147600.0,19.0079,19.0079,18.9686,18.9922,147600.0
2014-04-11 13:35:00,24.18,24.2,24.17,24.18,89000.0,18.9922,19.0079,18.9843,18.9922,89000.0
2014-04-11 13:40:00,24.18,24.22,24.18,24.2,393400.0,18.9922,19.0236,18.9922,19.0079,393400.0
2014-04-11 13:45:00,24.2,24.22,24.19,24.2,239600.0,19.0079,19.0236,19.0,19.0079,239600.0
2014-04-11 13:50:00,24.2,24.21,24.16,24.16,161200.0,19.0079,19.0157,18.9764,18.9764,161200.0
2014-04-11 13:55:00,24.16,24.16,24.12,24.15,279400.0,18.9764,18.9764,18.945,18.9686,279400.0
2014-04-11 14:00:00,24.15,24.18,24.15,24.15,334600.0,18.9686,18.9922,18.9686,18.9686,334600.0
2014-04-11 14:05:00,24.15,24.18,24.13,24.15,236400.0,18.9686,18.9922,18.9529,18.9686,236400.0
2014-04-11 14:10:00,24.15,24.17,24.14,24.14,205800.0,18.9686,18.9843,18.9607,18.9607,205800.0
2014-04-11 14:15:00,24.14,24.16,24.13,24.15,186200.0,18.9607,18.9764,18.9529,18.9686,186200.0
2014-04-11 14:20:00,24.15,24.15,24.13,24.13,153200.0,18.9686,18.9686,18.9529,18.9529,153200.0
2014-04-11 14:25:00,24.13,24.14,24.08,24.1,273200.0,18.9529,18.9607,18.9136,18.9293,273200.0
2014-04-11 14:30:00,24.09,24.1,24.08,24.09,360400.0,18.9215,18.9293,18.9136,18.9215,360400.0
2014-04-11 14:35:00,24.09,24.1,24.08,24.08,274800.0,18.9215,18.9293,18.9136,18.9136,274800.0
2014-04-11 14:40:00,24.08,24.08,24.01,24.02,383000.0,18.9136,18.9136,18.8586,18.8665,383000.0
2014-04-11 14:45:00,24.02,24.02,23.96,23.96,371600.0,18.8665,18.8665,18.8194,18.8194,371600.0
2014-04-11 14:50:00,23.96,24.02,23.96,24.02,349000.0,18.8194,18.8665,18.8194,18.8665,349000.0
2014-04-11 14:55:00,24.02,24.04,24.0,24.03,413000.0,18.8665,18.8822,18.8508,18.8743,413000.0
2014-04-11 15:00:00,24.03,24.03,23.98,24.0,252600.0,18.8743,18.8743,18.8351,18.8508,252600.0
2014-04-11 15:05:00,24.0,24.02,23.98,24.02,345400.0,18.8508,18.8665,18.8351,18.8665,345400.0
2014-04-11 15:10:00,24.02,24.02,24.0,24.0,271800.0,18.8665,18.8665,18.8508,18.8508,271800.0
2014-04-11 15:15:00,24.0,24.01,23.98,24.0,340800.0,18.8508,18.8586,18.8351,18.8508,340800.0
2014-04-11 15:20:00,24.0,24.08,24.0,24.08,342400.0,18.8508,18.9136,18.8508,18.9136,342400.0
2014-04-11 15:25:00,24.08,24.08,24.05,24.05,215200.0,18.9136,18.9136,18.89,18.89,215200.0
2014-04-11 15:30:00,24.06,24.06,24.02,24.04,489200.0,18.8979,18.8979,18.8665,18.8822,489200.0
2014-04-11 15:35:00,24.04,24.05,24.02,24.04,433200.0,18.8822,18.89,18.8665,18.8822,433200.0
2014-04-11 15:40:00,24.04,24.08,24.04,24.05,569600.0,18.8822,18.9136,18.8822,18.89,569600.0
2014-04-11 15:45:00,24.05,24.05,24.03,24.05,534800.0,18.89,18.89,18.8743,18.89,534800.0
2014-04-11 15:50:00,24.04,24.05,23.97,23.99,1375600.0,18.8822,18.89,18.8272,18.8429,1375600.0
2014-04-11 15:55:00,23.98,24.0,23.97,23.99,1815400.0,18.8351,18.8508,18.8272,18.8429,1815400.0
2014-04-14 09:30:00,24.14,24.14,24.05,24.1,669400.0,18.9607,18.9607,18.89,18.9293,669400.0
2014-04-14 09:35:00,24.1,24.11,24.06,24.11,595600.0,18.9293,18.9372,18.8979,18.9372,595600.0
2014-04-14 09:40:00,24.11,24.16,24.09,24.14,651200.0,18.9372,18.9764,18.9215,18.9607,651200.0
2014-04-14 09:45:00,24.14,24.2,24.13,24.18,595800.0,18.9607,19.0079,18.9529,18.9922,595800.0
2014-04-14 09:50:00,24.18,24.21,24.16,24.17,406000.0,18.9922,19.0157,18.9764,18.9843,406000.0
2014-04-14 09:55:00,24.17,24.22,24.16,24.21,383600.0,18.9843,19.0236,18.9764,19.0157,383600.0
2014-04-14 10:00:00,24.21,24.24,24.18,24.23,323400.0,19.0157,19.0393,18.9922,19.0314,323400.0
2014-04-14 10:05:00,24.23,24.28,24.22,24.26,358200.0,19.0314,19.0707,19.0236,19.055,358200.0
2014-04-14 10:10:00,24.25,24.26,24.22,24.23,318200.0,19.0471,19.055,19.0236,19.0314,318200.0
2014-04-14 10:15:00,24.23,24.26,24.21,24.25,473200.0,19.0314,19.055,19.0157,19.0471,473200.0
2014-04-14 10:20:00,24.25,24.28,24.25,24.28,710000.0,19.0471,19.0707,19.0471,19.0707,710000.0
2014-04-14 10:25:00,24.28,24.29,24.22,24.24,427000.0,19.0707,19.0786,19.0236,19.0393,427000.0
2014-04-14 10:30:00,24.24,24.3,24.23,24.3,525000.0,19.0393,19.0864,19.0314,19.0864,525000.0
2014-04-14 10:35:00,24.29,24.3,24.27,24.29,260600.0,19.0786,19.0864,19.0628,19.0786,260600.0
2014-04-14 10:40:00,24.29,24.31,24.28,24.3,262800.0,19.0786,19.0943,19.0707,19.0864,262800.0
2014-04-14 10:45:00,24.3,24.31,24.29,24.3,332000.0,19.0864,19.0943,19.0786,19.0864,332000.0
2014-04-14 10:50:00,24.3,24.33,24.29,24.33,311800.0,19.0864,19.11,19.0786,19.11,311800.0
2014-04-14 10:55:00,24.32,24.35,24.31,24.34,246200.0,19.1021,19.1257,19.0943,19.1178,246200.0
2014-04-14 11:00:00,24.34,24.36,24.33,24.35,653000.0,19.1178,19.1335,19.11,19.1257,653000.0
2014-04-14 11:05:00,24.35,24.36,24.34,24.34,346200.0,19.1257,19.1335,19.1178,19.1178,346200.0
2014-04-14 11:10:00,24.34,24.37,24.3,24.36,775600.0,19.1178,19.1414,19.0864,19.1335,775600.0
2014-04-14 11:15:00,24.36,24.38,24.35,24.37,364400.0,19.1335,19.1492,19.1257,19.1414,364400.0
2014-04-14 11:20:00,24.37,24.38,24.35,24.36,286600.0,19.1414,19.1492,19.1257,19.1335,286600.0
2014-04-14 11:25:00,24.36,24.38,24.36,24.37,211400.0,19.1335,19.1492,19.1335,19.1414,211400.0
2014-04-14 11:30:00,24.37,24.42,24.37,24.41,278400.0,19.1414,19.1807,19.1414,19.1728,278400.0
2014-04-14 11:35:00,24.41,24.42,24.38,24.39,217200.0,19.1728,19.1807,19.1492,19.1571,217200.0
2014-04-14 11:40:00,24.39,24.39,24.36,24.39,172200.0,19.1571,19.1571,19.1335,19.1571,172200.0
2014-04-14 11:45:00,24.39,24.41,24.35,24.36,279600.0,19.1571,19.1728,19.1257,19.1335,279600.0
2014-04-14 11:50:00,24.36,24.36,24.33,24.35,208200.0,19.1335,19.1335,19.11,19.1257,208200.0
2014-04-14 11:55:00,24.35,24.39,24.35,24.36,278000.0,19.1257,19.1571,19.1257,19.1335,278000.0
2014-04-14 12:00:00,24.36,24.38,24.34,24.36,438000.0,19.1335,19.1492,19.1178,19.1335,438000.0
2014-04-14 12:05:00,24.36,24.36,24.32,24.33,258800.0,19.1335,19.1335,19.1021,19.11,258800.0
2014-04-14 12:10:00,24.33,24.36,24.32,24.36,299400.0,19.11,19.1335,19.1021,19.1335,299400.0
2014-04-14 12:15:00,24.36,24.36,24.35,24.35,106200.0,19.1335,19.1335,19.1257,19.1257,106200.0
2014-04-14 12:20:00,24.35,24.36,24.35,24.35,178000.0,19.1257,19.1335,19.1257,19.1257,178000.0
2014-04-14 12:25:00,24.36,24.38,24.34,24.36,380600.0,19.1335,19.1492,19.1178,19.1335,380600.0
2014-04-14 12:30:00,24.36,24.38,24.36,24.38,363400.0,19.1335,19.1492,19.1335,19.1492,363400.0
2014-04-14 12:35:00,24.37,24.4,24.36,24.38,121000.0,19.1414,19.165,19.1335,19.1492,121000.0
2014-04-14 12:40:00,24.38,24.39,24.37,24.38,171000.0,19.1492,19.1571,19.1414,19.1492,171000.0
2014-04-14 12:45:00,24.38,24.38,24.36,24.38,172800.0,19.1492,19.1492,19.1335,19.1492,172800.0
2014-04-14 12:50:00,24.37,24.38,24.34,24.35,108200.0,19.1414,19.1492,19.1178,19.1257,108200.0
2014-04-14 12:55:00,24.36,24.36,24.32,24.36,162400.0,19.1335,19.1335,19.1021,19.1335,162400.0
2014-04-14 13:00:00,24.36,24.36,24.35,24.36,81600.0,19.1335,19.1335,19.1257,19.1335,81600.0
2014-04-14 13:05:00,24.36,24.38,24.36,24.36,111400.0,19.1335,19.1492,19.1335,19.1335,111400.0
2014-04-14 13:10:00,24.36,24.36,24.35,24.36,118800.0,19.1335,19.1335,19.1257,19.1335,118800.0
2014-04-14 13:15:00,24.36,24.36,24.34,24.35,189400.0,19.1335,19.1335,19.1178,19.1257,189400.0
2014-04-14 13:20:00,24.36,24.36,24.33,24.35,224400.0,19.1335,19.1335,19.11,19.1257,224400.0
2014-04-14 13:25:00,24.35,24.36,24.34,24.34,186000.0,19.1257,19.1335,19.1178,19.1178,186000.0
2014-04-14 13:30:00,24.33,24.35,24.32,24.35,147400.0,19.11,19.1257,19.1021,19.1257,147400.0
2014-04-14 13:35:00,24.34,24.36,24.34,24.35,200400.0,19.1178,19.1335,19.1178,19.1257,200400.0
2014-04-14 13:40:00,24.35,24.36,24.34,24.35,454600.0,19.1257,19.1335,19.1178,19.1257,454600.0
2014-04-14 13:45:00,24.35,24.36,24.34,24.34,350600.0,19.1257,19.1335,19.1178,19.1178,350600.0
2014-04-14 13:50:00,24.35,24.35,24.32,24.33,198800.0,19.1257,19.1257,19.1021,19.11,198800.0
2014-04-14 13:55:00,24.33,24.33,24.3,24.3,254200.0,19.11,19.11,19.0864,19.0864,254200.0
2014-04-14 14:00:00,24.3,24.31,24.25,24.27,406400.0,19.0864,19.0943,19.0471,19.0628,406400.0
2014-04-14 14:05:00,24.27,24.31,24.27,24.3,199600.0,19.0628,19.0943,19.0628,19.0864,199600.0
2014-04-14 14:10:00,24.3,24.31,24.29,24.29,105400.0,19.0864,19.0943,19.0786,19.0786,105400.0
2014-04-14 14:15:00,24.29,24.3,24.25,24.25,152600.0,19.0786,19.0864,19.0471,19.0471,152600.0
2014-04-14 14:20:00,24.25,24.27,24.25,24.25,539200.0,19.0471,19.0628,19.0471,19.0471,539200.0
2014-04-14 14:25:00,24.25,24.28,24.24,24.24,251800.0,19.0471,19.0707,19.0393,19.0393,251800.0
2014-04-14 14:30:00,24.24,24.26,24.22,24.25,441600.0,19.0393,19.055,19.0236,19.0471,441600.0
2014-04-14 14:35:00,24.25,24.27,24.24,24.26,187600.0,19.0471,19.0628,19.0393,19.055,187600.0
2014-04-14 14:40:00,24.26,24.26,24.23,24.26,191600.0,19.055,19.055,19.0314,19.055,191600.0
2014-04-14 14:45:00,24.26,24.28,24.25,24.27,240200.0,19.055,19.0707,19.0471,19.0628,240200.0
2014-04-14 14:50:00,24.27,24.3,24.27,24.3,149800.0,19.0628,19.0864,19.0628,19.0864,149800.0
2014-04-14 14:55:00,24.3,24.3,24.25,24.25,159800.0,19.0864,19.0864,19.0471,19.0471,159800.0
2014-04-14 15:00:00,24.25,24.27,24.24,24.25,571400.0,19.0471,19.0628,19.0393,19.0471,571400.0
2014-04-14 15:05:00,24.26,24.27,24.25,24.25,571000.0,19.055,19.0628,19.0471,19.0471,571000.0
2014-04-14 15:10:00,24.25,24.26,24.18,24.18,262400.0,19.0471,19.055,18.9922,18.9922,262400.0
2014-04-14 15:15:00,24.18,24.21,24.18,24.2,214800.0,18.9922,19.0157,18.9922,19.0079,214800.0
2014-04-14 15:20:00,24.2,24.22,24.18,24.22,189200.0,19.0079,19.0236,18.9922,19.0236,189200.0
2014-04-14 15:25:00,24.21,24.23,24.2,24.23,254000.0,19.0157,19.0314,19.0079,19.0314,254000.0
2014-04-14 15:30:00,24.23,24.27,24.23,24.24,360000.0,19.0314,19.0628,19.0314,19.0393,360000.0
2014-04-14 15:35:00,24.24,24.28,24.23,24.28,257400.0,19.0393,19.0707,19.0314,19.0707,257400.0
2014-04-14 15:40:00,24.27,24.28,24.25,24.28,239000.0,19.0628,19.0707,19.0471,19.0707,239000.0
2014-04-14 15:45:00,24.28,24.31,24.27,24.28,479200.0,19.0707,19.0943,19.0628,19.0707,479200.0
2014-04-14 15:50:00,24.28,24.34,24.28,24.31,928200.0,19.0707,19.1178,19.0707,19.0943,928200.0
2014-04-14 15:55:00,24.31,24.36,24.3,24.33,1960000.0,19.0943,19.1335,19.0864,19.11,1960000.0
2014-04-15 09:30:00,24.38,24.48,24.31,24.39,403200.0,19.1492,19.2278,19.0943,19.1571,403200.0
2014-04-15 09:35:00,24.39,24.43,24.36,24.4,333000.0,19.1571,19.1885,19.1335,19.165,333000.0
2014-04-15 09:40:00,24.4,24.43,24.38,24.39,459800.0,19.165,19.1885,19.1492,19.1571,459800.0
2014-04-15 09:45:00,24.39,24.4,24.35,24.35,483400.0,19.1571,19.165,19.1257,19.1257,483400.0
2014-04-15 09:50:00,24.35,24.36,24.33,24.33,228600.0,19.1257,19.1335,19.11,19.11,228600.0
2014-04-15 09:55:00,24.33,24.33,24.3,24.32,184000.0,19.11,19.11,19.0864,19.1021,184000.0
2014-04-15 10:00:00,24.31,24.34,24.3,24.31,292200.0,19.0943,19.1178,19.0864,19.0943,292200.0
2014-04-15 10:05:00,24.31,24.31,24.29,24.3,305400.0,19.0943,19.0943,19.0786,19.0864,305400.0
2014-04-15 10:10:00,24.3,24.3,24.23,24.24,333800.0,19.0864,19.0864,19.0314,19.0393,333800.0
2014-04-15 10:15:00,24.23,24.28,24.22,24.24,296400.0,19.0314,19.0707,19.0236,19.0393,296400.0
2014-04-15 10:20:00,24.24,24.25,24.21,24.23,372000.0,19.0393,19.0471,19.0157,19.0314,372000.0
2014-04-15 10:25:00,24.23,24.24,24.18,24.2,290000.0,19.0314,19.0393,18.9922,19.0079,290000.0
2014-04-15 10:30:00,24.19,24.23,24.14,24.22,275000.0,19.0,19.0314,18.9607,19.0236,275000.0
2014-04-15 10:35:00,24.22,24.23,24.18,24.2,248400.0,19.0236,19.0314,18.9922,19.0079,248400.0
2014-04-15 10:40:00,24.2,24.22,24.14,24.14,269200.0,19.0079,19.0236,18.9607,18.9607,269200.0
2014-04-15 10:45:00,24.14,24.17,24.13,24.15,293200.0,18.9607,18.9843,18.9529,18.9686,293200.0
2014-04-15 10:50:00,24.15,24.18,24.06,24.09,371400.0,18.9686,18.9922,18.8979,18.9215,371400.0
2014-04-15 10:55:00,24.09,24.14,24.07,24.11,574200.0,18.9215,18.9607,18.9058,18.9372,574200.0
2014-04-15 11:00:00,24.11,24.11,24.03,24.05,637200.0,18.9372,18.9372,18.8743,18.89,637200.0
2014-04-15 11:05:00,24.05,24.13,24.04,24.08,468800.0,18.89,18.9529,18.8822,18.9136,468800.0
2014-04-15 11:10:00,24.09,24.11,24.05,24.06,414600.0,18.9215,18.9372,18.89,18.8979,414600.0
2014-04-15 11:15:00,24.07,24.09,24.03,24.09,443600.0,18.9058,18.9215,18.8743,18.9215,443600.0
2014-04-15 11:20:00,24.09,24.13,24.05,24.11,378200.0,18.9215,18.9529,18.89,18.9372,378200.0
2014-04-15 11:25:00,24.11,24.14,24.07,24.14,291000.0,18.9372,18.9607,18.9058,18.9607,291000.0
2014-04-15 11:30:00,24.14,24.21,24.11,24.19,365000.0,18.9607,19.0157,18.9372,19.0,365000.0
2014-04-15 11:35:00,24.18,24.2,24.12,24.12,400800.0,18.9922,19.0079,18.945,18.945,400800.0
2014-04-15 11:40:00,24.11,24.15,24.11,24.11,311400.0,18.9372,18.9686,18.9372,18.9372,311400.0
2014-04-15 11:45:00,24.11,24.11,24.07,24.07,419800.0,18.9372,18.9372,18.9058,18.9058,419800.0
2014-04-15 11:50:00,24.07,24.07,24.03,24.03,578200.0,18.9058,18.9058,18.8743,18.8743,578200.0
2014-04-15 11:55:00,24.02,24.04,23.99,24.03,868400.0,18.8665,18.8822,18.8429,18.8743,868400.0
2014-04-15 12:00:00,24.02,24.02,23.96,23.98,394800.0,18.8665,18.8665,18.8194,18.8351,394800.0
2014-04-15 12:05:00,23.98,23.98,23.92,23.95,496800.0,18.8351,18.8351,18.7879,18.8115,496800.0
2014-04-15 12:10:00,23.95,23.97,23.93,23.96,338600.0,18.8115,18.8272,18.7958,18.8194,338600.0
2014-04-15 12:15:00,23.96,23.99,23.95,23.96,206200.0,18.8194,18.8429,18.8115,18.8194,206200.0
2014-04-15 12:20:00,23.96,23.99,23.93,23.94,219600.0,18.8194,18.8429,18.7958,18.8036,219600.0
2014-04-15 12:25:00,23.95,24.01,23.93,24.0,191400.0,18.8115,18.8586,18.7958,18.8508,191400.0
2014-04-15 12:30:00,24.0,24.02,23.97,23.97,160400.0,18.8508,18.8665,18.8272,18.8272,160400.0
2014-04-15 12:35:00,23.97,24.0,23.96,23.97,160800.0,18.8272,18.8508,18.8194,18.8272,160800.0
2014-04-15 12:40:00,23.96,24.0,23.95,23.99,204600.0,18.8194,18.8508,18.8115,18.8429,204600.0
2014-04-15 12:45:00,24.0,24.01,23.95,23.97,198800.0,18.8508,18.8586,18.8115,18.8272,198800.0
2014-04-15 12:50:00,23.98,23.98,23.93,23.93,189400.0,18.8351,18.8351,18.7958,18.7958,189400.0
2014-04-15 12:55:00,23.94,23.95,23.9,23.92,205400.0,18.8036,18.8115,18.7722,18.7879,205400.0
2014-04-15 13:00:00,23.92,23.94,23.87,23.94,2227400.0,18.7879,18.8036,18.7487,18.8036,2227400.0
2014-04-15 13:05:00,23.93,23.98,23.93,23.95,155000.0,18.7958,18.8351,18.7958,18.8115,155000.0
2014-04-15 13:10:00,23.94,23.96,23.91,23.96,182800.0,18.8036,18.8194,18.7801,18.8194,182800.0
2014-04-15 13:15:00,23.95,23.98,23.95,23.97,228600.0,18.8115,18.8351,18.8115,18.8272,228600.0
2014-04-15 13:20:00,23.97,23.98,23.94,23.94,182200.0,18.8272,18.8351,18.8036,18.8036,182200.0
2014-04-15 13:25:00,23.94,23.96,23.91,23.96,393800.0,18.8036,18.8194,18.7801,18.8194,393800.0
2014-04-15 13:30:00,23.96,24.02,23.93,24.01,313600.0,18.8194,18.8665,18.7958,18.8586,313600.0
2014-04-15 13:35:00,24.01,24.05,24.01,24.02,251400.0,18.8586,18.89,18.8586,18.8665,251400.0
2014-04-15 13:40:00,24.02,24.09,24.02,24.06,322000.0,18.8665,18.9215,18.8665,18.8979,322000.0
2014-04-15 13:45:00,24.06,24.06,24.02,24.02,213800.0,18.8979,18.8979,18.8665,18.8665,213800.0
2014-04-15 13:50:00,24.02,24.04,24.0,24.02,264000.0,18.8665,18.8822,18.8508,18.8665,264000.0
2014-04-15 13:55:00,24.02,24.1,24.0,24.08,341400.0,18.8665,18.9293,18.8508,18.9136,341400.0
2014-04-15 14:00:00,24.08,24.13,24.08,24.11,376600.0,18.9136,18.9529,18.9136,18.9372,376600.0
2014-04-15 14:05:00,24.11,24.16,24.11,24.11,434200.0,18.9372,18.9764,18.9372,18.9372,434200.0
2014-04-15 14:10:00,24.11,24.13,24.08,24.13,323600.0,18.9372,18.9529,18.9136,18.9529,323600.0
2014-04-15 14:15:00,24.13,24.15,24.07,24.08,321000.0,18.9529,18.9686,18.9058,18.9136,321000.0
2014-04-15 14:20:00,24.08,24.1,24.03,24.05,271400.0,18.9136,18.9293,18.8743,18.89,271400.0
2014-04-15 14:25:00,24.05,24.11,24.02,24.08,346600.0,18.89,18.9372,18.8665,18.9136,346600.0
2014-04-15 14:30:00,24.08,24.11,24.07,24.11,377200.0,18.9136,18.9372,18.9058,18.9372,377200.0
2014-04-15 14:35:00,24.12,24.13,24.09,24.11,347600.0,18.945,18.9529,18.9215,18.9372,347600.0
2014-04-15 14:40:00,24.11,24.14,24.11,24.13,322200.0,18.9372,18.9607,18.9372,18.9529,322200.0
2014-04-15 14:45:00,24.14,24.18,24.14,24.15,712400.0,18.9607,18.9922,18.9607,18.9686,712400.0
2014-04-15 14:50:00,24.16,24.22,24.16,24.19,262600.0,18.9764,19.0236,18.9764,19.0,262600.0
2014-04-15 14:55:00,24.2,24.2,24.16,24.18,274800.0,19.0079,19.0079,18.9764,18.9922,274800.0
2014-04-15 15:00:00,24.18,24.2,24.17,24.18,352400.0,18.9922,19.0079,18.9843,18.9922,352400.0
2014-04-15 15:05:00,24.19,24.2,24.15,24.17,289400.0,19.0,19.0079,18.9686,18.9843,289400.0
2014-04-15 15:10:00,24.17,24.24,24.16,24.24,519800.0,18.9843,19.0393,18.9764,19.0393,519800.0
2014-04-15 15:15:00,24.23,24.29,24.22,24.28,365600.0,19.0314,19.0786,19.0236,19.0707,365600.0
2014-04-15 15:20:00,24.29,24.31,24.24,24.27,427200.0,19.0786,19.0943,19.0393,19.0628,427200.0
2014-04-15 15:25:00,24.26,24.28,24.23,24.27,371400.0,19.055,19.0707,19.0314,19.0628,371400.0
2014-04-15 15:30:00,24.28,24.29,24.25,24.26,377000.0,19.0707,19.0786,19.0471,19.055,377000.0
2014-04-15 15:35:00,24.27,24.28,24.22,24.24,513600.0,19.0628,19.0707,19.0236,19.0393,513600.0
2014-04-15 15:40:00,24.24,24.25,24.2,24.21,509800.0,19.0393,19.0471,19.0079,19.0157,509800.0
2014-04-15 15:45:00,24.22,24.26,24.22,24.25,455800.0,19.0236,19.055,19.0236,19.0471,455800.0
2014-04-15 15:50:00,24.25,24.26,24.23,24.24,723400.0,19.0471,19.055,19.0314,19.0393,723400.0
2014-04-15 15:55:00,24.24,24.25,24.18,24.21,1451400.0,19.0393,19.0471,18.9922,19.0157,1451400.0
2014-04-16 09:30:00,24.34,24.38,24.29,24.31,984000.0,19.1178,19.1492,19.0786,19.0943,984000.0
2014-04-16 09:35:00,24.3,24.34,24.25,24.32,640400.0,19.0864,19.1178,19.0471,19.1021,640400.0
2014-04-16 09:40:00,24.32,24.32,24.28,24.3,512400.0,19.1021,19.1021,19.0707,19.0864,512400.0
2014-04-16 09:45:00,24.3,24.34,24.28,24.31,647000.0,19.0864,19.1178,19.0707,19.0943,647000.0
2014-04-16 09:50:00,24.31,24.35,24.31,24.32,380000.0,19.0943,19.1257,19.0943,19.1021,380000.0
2014-04-16 09:55:00,24.32,24.4,24.31,24.35,403200.0,19.1021,19.165,19.0943,19.1257,403200.0
2014-04-16 10:00:00,24.35,24.38,24.32,24.36,303000.0,19.1257,19.1492,19.1021,19.1335,303000.0
2014-04-16 10:05:00,24.35,24.4,24.35,24.39,343000.0,19.1257,19.165,19.1257,19.1571,343000.0
2014-04-16 10:10:00,24.39,24.43,24.38,24.42,365600.0,19.1571,19.1885,19.1492,19.1807,365600.0
2014-04-16 10:15:00,24.42,24.45,24.4,24.45,320800.0,19.1807,19.2042,19.165,19.2042,320800.0
2014-04-16 10:20:00,24.45,24.5,24.41,24.42,566600.0,19.2042,19.2435,19.1728,19.1807,566600.0
2014-04-16 10:25:00,24.41,24.43,24.41,24.41,298800.0,19.1728,19.1885,19.1728,19.1728,298800.0
2014-04-16 10:30:00,24.41,24.42,24.36,24.37,263800.0,19.1728,19.1807,19.1335,19.1414,263800.0
2014-04-16 10:35:00,24.36,24.39,24.36,24.36,234600.0,19.1335,19.1571,19.1335,19.1335,234600.0
2014-04-16 10:40:00,24.36,24.37,24.34,24.34,257200.0,19.1335,19.1414,19.1178,19.1178,257200.0
2014-04-16 10:45:00,24.34,24.4,24.34,24.38,238600.0,19.1178,19.165,19.1178,19.1492,238600.0
2014-04-16 10:50:00,24.38,24.4,24.37,24.38,229800.0,19.1492,19.165,19.1414,19.1492,229800.0
2014-04-16 10:55:00,24.38,24.4,24.35,24.35,198200.0,19.1492,19.165,19.1257,19.1257,198200.0
2014-04-16 11:00:00,24.35,24.37,24.33,24.35,216000.0,19.1257,19.1414,19.11,19.1257,216000.0
2014-04-16 11:05:00,24.34,24.38,24.33,24.38,214200.0,19.1178,19.1492,19.11,19.1492,214200.0
2014-04-16 11:10:00,24.38,24.4,24.38,24.4,202400.0,19.1492,19.165,19.1492,19.165,202400.0
2014-04-16 11:15:00,24.4,24.47,24.39,24.43,383400.0,19.165,19.2199,19.1571,19.1885,383400.0
2014-04-16 11:20:00,24.43,24.48,24.43,24.48,260800.0,19.1885,19.2278,19.1885,19.2278,260800.0
2014-04-16 11:25:00,24.49,24.49,24.43,24.47,292200.0,19.2356,19.2356,19.1885,19.2199,292200.0
2014-04-16 11:30:00,24.47,24.49,24.47,24.48,384000.0,19.2199,19.2356,19.2199,19.2278,384000.0
2014-04-16 11:35:00,24.48,24.49,24.48,24.49,229200.0,19.2278,19.2356,19.2278,19.2356,229200.0
2014-04-16 11:40:00,24.49,24.5,24.49,24.5,473400.0,19.2356,19.2435,19.2356,19.2435,473400.0
2014-04-16 11:45:00,24.5,24.54,24.5,24.5,428000.0,19.2435,19.2749,19.2435,19.2435,428000.0
2014-04-16 11:50:00,24.5,24.54,24.5,24.53,277400.0,19.2435,19.2749,19.2435,19.2671,277400.0
2014-04-16 11:55:00,24.53,24.57,24.52,24.56,492600.0,19.2671,19.2985,19.2592,19.2906,492600.0
2014-04-16 12:00:00,24.56,24.57,24.54,24.54,462600.0,19.2906,19.2985,19.2749,19.2749,462600.0
2014-04-16 12:05:00,24.54,24.54,24.53,24.53,293600.0,19.2749,19.2749,19.2671,19.2671,293600.0
2014-04-16 12:10:00,24.53,24.56,24.53,24.55,357200.0,19.2671,19.2906,19.2671,19.2828,357200.0
2014-04-16 12:15:00,24.56,24.56,24.54,24.54,738000.0,19.2906,19.2906,19.2749,19.2749,738000.0
2014-04-16 12:20:00,24.54,24.56,24.54,24.55,681800.0,19.2749,19.2906,19.2749,19.2828,681800.0
2014-04-16 12:25:00,24.55,24.58,24.54,24.55,546000.0,19.2828,19.3063,19.2749,19.2828,546000.0
2014-04-16 12:30:00,24.56,24.57,24.5,24.51,708800.0,19.2906,19.2985,19.2435,19.2514,708800.0
2014-04-16 12:35:00,24.51,24.55,24.48,24.52,815400.0,19.2514,19.2828,19.2278,19.2592,815400.0
2014-04-16 12:40:00,24.52,24.54,24.52,24.53,249200.0,19.2592,19.2749,19.2592,19.2671,249200.0
2014-04-16 12:45:00,24.53,24.54,24.5,24.53,445600.0,19.2671,19.2749,19.2435,19.2671,445600.0
2014-04-16 12:50:00,24.53,24.57,24.52,24.56,554800.0,19.2671,19.2985,19.2592,19.2906,554800.0
2014-04-16 12:55:00,24.56,24.57,24.5,24.51,545800.0,19.2906,19.2985,19.2435,19.2514,545800.0
2014-04-16 13:00:00,24.5,24.52,24.46,24.46,291200.0,19.2435,19.2592,19.2121,19.2121,291200.0
2014-04-16 13:05:00,24.46,24.49,24.45,24.48,286600.0,19.2121,19.2356,19.2042,19.2278,286600.0
2014-04-16 13:10:00,24.48,24.49,24.46,24.48,393800.0,19.2278,19.2356,19.2121,19.2278,393800.0
2014-04-16 13:15:00,24.48,24.5,24.48,24.49,448800.0,19.2278,19.2435,19.2278,19.2356,448800.0
2014-04-16 13:20:00,24.48,24.5,24.48,24.5,533000.0,19.2278,19.2435,19.2278,19.2435,533000.0
2014-04-16 13:25:00,24.5,24.52,24.5,24.5,490400.0,19.2435,19.2592,19.2435,19.2435,490400.0
2014-04-16 13:30:00,24.5,24.52,24.49,24.5,344600.0,19.2435,19.2592,19.2356,19.2435,344600.0
2014-04-16 13:35:00,24.5,24.51,24.49,24.51,207400.0,19.2435,19.2514,19.2356,19.2514,207400.0
2014-04-16 13:40:00,24.51,24.52,24.49,24.49,452400.0,19.2514,19.2592,19.2356,19.2356,452400.0
2014-04-16 13:45:00,24.5,24.52,24.49,24.52,510200.0,19.2435,19.2592,19.2356,19.2592,510200.0
2014-04-16 13:50:00,24.52,24.52,24.5,24.51,480400.0,19.2592,19.2592,19.2435,19.2514,480400.0
2014-04-16 13:55:00,24.51,24.54,24.5,24.54,325400.0,19.2514,19.2749,19.2435,19.2749,325400.0
2014-04-16 14:00:00,24.54,24.55,24.53,24.53,372400.0,19.2749,19.2828,19.2671,19.2671,372400.0
2014-04-16 14:05:00,24.53,24.54,24.5,24.53,395600.0,19.2671,19.2749,19.2435,19.2671,395600.0
2014-04-16 14:10:00,24.53,24.54,24.52,24.53,218000.0,19.2671,19.2749,19.2592,19.2671,218000.0
2014-04-16 14:15:00,24.53,24.53,24.5,24.51,345800.0,19.2671,19.2671,19.2435,19.2514,345800.0
2014-04-16 14:20:00,24.51,24.51,24.47,24.48,308000.0,19.2514,19.2514,19.2199,19.2278,308000.0
2014-04-16 14:25:00,24.48,24.5,24.48,24.49,205800.0,19.2278,19.2435,19.2278,19.2356,205800.0
2014-04-16 14:30:00,24.49,24.52,24.49,24.52,348000.0,19.2356,19.2592,19.2356,19.2592,348000.0
2014-04-16 14:35:00,24.52,24.53,24.52,24.52,404000.0,19.2592,19.2671,19.2592,19.2592,404000.0
2014-04-16 14:40:00,24.52,24.53,24.5,24.52,422800.0,19.2592,19.2671,19.2435,19.2592,422800.0
2014-04-16 14:45:00,24.52,24.54,24.52,24.52,487200.0,19.2592,19.2749,19.2592,19.2592,487200.0
2014-04-16 14:50:00,24.52,24.55,24.51,24.54,362400.0,19.2592,19.2828,19.2514,19.2749,362400.0
2014-04-16 14:55:00,24.54,24.54,24.53,24.53,204400.0,19.2749,19.2749,19.2671,19.2671,204400.0
2014-04-16 15:00:00,24.53,24.54,24.52,24.52,166800.0,19.2671,19.2749,19.2592,19.2592,166800.0
2014-04-16 15:05:00,24.52,24.53,24.5,24.52,956800.0,19.2592,19.2671,19.2435,19.2592,956800.0
2014-04-16 15:10:00,24.52,24.55,24.52,24.54,694800.0,19.2592,19.2828,19.2592,19.2749,694800.0
2014-04-16 15:15:00,24.54,24.56,24.53,24.55,507800.0,19.2749,19.2906,19.2671,19.2828,507800.0
2014-04-16 15:20:00,24.54,24.55,24.52,24.54,347200.0,19.2749,19.2828,19.2592,19.2749,347200.0
2014-04-16 15:25:00,24.54,24.55,24.52,24.53,476800.0,19.2749,19.2828,19.2592,19.2671,476800.0
2014-04-16 15:30:00,24.54,24.55,24.53,24.54,368600.0,19.2749,19.2828,19.2671,19.2749,368600.0
2014-04-16 15:35:00,24.54,24.56,24.54,24.56,587800.0,19.2749,19.2906,19.2749,19.2906,587800.0
2014-04-16 15:40:00,24.55,24.58,24.55,24.56,673000.0,19.2828,19.3063,19.2828,19.2906,673000.0
2014-04-16 15:45:00,24.56,24.58,24.55,24.57,644600.0,19.2906,19.3063,19.2828,19.2985,644600.0
2014-04-16 15:50:00,24.57,24.6,24.57,24.58,1350200.0,19.2985,19.322,19.2985,19.3063,1350200.0
2014-04-16 15:55:00,24.58,24.61,24.57,24.59,2023000.0,19.3063,19.3299,19.2985,19.3142,2023000.0
2014-04-17 09:30:00,24.47,24.63,24.38,24.52,2728200.0,19.2199,19.3456,19.1492,19.2592,2728200.0
2014-04-17 09:35:00,24.5,24.61,24.48,24.59,261600.0,19.2435,19.3299,19.2278,19.3142,261600.0
2014-04-17 09:40:00,24.6,24.62,24.56,24.58,250600.0,19.322,19.3378,19.2906,19.3063,250600.0
2014-04-17 09:45:00,24.59,24.61,24.57,24.61,367600.0,19.3142,19.3299,19.2985,19.3299,367600.0
2014-04-17 09:50:00,24.61,24.65,24.61,24.64,525800.0,19.3299,19.3613,19.3299,19.3535,525800.0
2014-04-17 09:55:00,24.64,24.67,24.62,24.66,407600.0,19.3535,19.377,19.3378,19.3692,407600.0
2014-04-17 10:00:00,24.66,24.72,24.63,24.66,453200.0,19.3692,19.4163,19.3456,19.3692,453200.0
2014-04-17 10:05:00,24.66,24.68,24.63,24.68,314400.0,19.3692,19.3849,19.3456,19.3849,314400.0
2014-04-17 10:10:00,24.68,24.75,24.67,24.73,240400.0,19.3849,19.4399,19.377,19.4242,240400.0
2014-04-17 10:15:00,24.73,24.73,24.64,24.66,243000.0,19.4242,19.4242,19.3535,19.3692,243000.0
2014-04-17 10:20:00,24.65,24.7,24.64,24.68,337400.0,19.3613,19.4006,19.3535,19.3849,337400.0
2014-04-17 10:25:00,24.68,24.72,24.67,24.7,395000.0,19.3849,19.4163,19.377,19.4006,395000.0
2014-04-17 10:30:00,24.7,24.7,24.6,24.61,231800.0,19.4006,19.4006,19.322,19.3299,231800.0
2014-04-17 10:35:00,24.61,24.64,24.59,24.63,196600.0,19.3299,19.3535,19.3142,19.3456,196600.0
2014-04-17 10:40:00,24.63,24.66,24.6,24.6,333400.0,19.3456,19.3692,19.322,19.322,333400.0
2014-04-17 10:45:00,24.6,24.64,24.59,24.64,222600.0,19.322,19.3535,19.3142,19.3535,222600.0
2014-04-17 10:50:00,24.64,24.66,24.61,24.66,246000.0,19.3535,19.3692,19.3299,19.3692,246000.0
2014-04-17 10:55:00,24.66,24.69,24.65,24.66,215000.0,19.3692,19.3927,19.3613,19.3692,215000.0
2014-04-17 11:00:00,24.66,24.68,24.64,24.64,213600.0,19.3692,19.3849,19.3535,19.3535,213600.0
2014-04-17 11:05:00,24.65,24.68,24.64,24.67,266200.0,19.3613,19.3849,19.3535,19.377,266200.0
2014-04-17 11:10:00,24.66,24.68,24.61,24.61,255800.0,19.3692,19.3849,19.3299,19.3299,255800.0
2014-04-17 11:15:00,24.61,24.62,24.59,24.61,234600.0,19.3299,19.3378,19.3142,19.3299,234600.0
2014-04-17 11:20:00,24.61,24.62,24.6,24.6,200400.0,19.3299,19.3378,19.322,19.322,200400.0
2014-04-17 11:25:00,24.59,24.61,24.56,24.6,185200.0,19.3142,19.3299,19.2906,19.322,185200.0
2014-04-17 11:30:00,24.6,24.61,24.59,24.6,128200.0,19.322,19.3299,19.3142,19.322,128200.0
2014-04-17 11:35:00,24.6,24.62,24.59,24.61,207400.0,19.322,19.3378,19.3142,19.3299,207400.0
2014-04-17 11:40:00,24.61,24.61,24.59,24.6,368600.0,19.3299,19.3299,19.3142,19.322,368600.0
2014-04-17 11:45:00,24.6,24.61,24.57,24.59,224000.0,19.322,19.3299,19.2985,19.3142,224000.0
2014-04-17 11:50:00,24.59,24.61,24.58,24.59,260600.0,19.3142,19.3299,19.3063,19.3142,260600.0
2014-04-17 11:55:00,24.59,24.6,24.57,24.59,145400.0,19.3142,19.322,19.2985,19.3142,145400.0
2014-04-17 12:00:00,24.6,24.62,24.57,24.61,366600.0,19.322,19.3378,19.2985,19.3299,366600.0
2014-04-17 12:05:00,24.61,24.61,24.59,24.61,187600.0,19.3299,19.3299,19.3142,19.3299,187600.0
2014-04-17 12:10:00,24.6,24.61,24.58,24.6,160000.0,19.322,19.3299,19.3063,19.322,160000.0
2014-04-17 12:15:00,24.6,24.61,24.59,24.59,201000.0,19.322,19.3299,19.3142,19.3142,201000.0
2014-04-17 12:20:00,24.59,24.59,24.57,24.59,171200.0,19.3142,19.3142,19.2985,19.3142,171200.0
2014-04-17 12:25:00,24.59,24.6,24.58,24.59,90800.0,19.3142,19.322,19.3063,19.3142,90800.0
2014-04-17 12:30:00,24.59,24.61,24.59,24.6,85800.0,19.3142,19.3299,19.3142,19.322,85800.0
2014-04-17 12:35:00,24.6,24.6,24.58,24.59,136000.0,19.322,19.322,19.3063,19.3142,136000.0
2014-04-17 12:40:00,24.59,24.62,24.59,24.59,104800.0,19.3142,19.3378,19.3142,19.3142,104800.0
2014-04-17 12:45:00,24.59,24.61,24.58,24.6,87200.0,19.3142,19.3299,19.3063,19.322,87200.0
2014-04-17 12:50:00,24.6,24.61,24.59,24.6,124800.0,19.322,19.3299,19.3142,19.322,124800.0
2014-04-17 12:55:00,24.59,24.61,24.59,24.6,82600.0,19.3142,19.3299,19.3142,19.322,82600.0
2014-04-17 13:00:00,24.6,24.63,24.59,24.61,120800.0,19.322,19.3456,19.3142,19.3299,120800.0
2014-04-17 13:05:00,24.61,24.62,24.6,24.61,92400.0,19.3299,19.3378,19.322,19.3299,92400.0
2014-04-17 13:10:00,24.61,24.61,24.6,24.61,266600.0,19.3299,19.3299,19.322,19.3299,266600.0
2014-04-17 13:15:00,24.61,24.63,24.61,24.61,233600.0,19.3299,19.3456,19.3299,19.3299,233600.0
2014-04-17 13:20:00,24.62,24.63,24.61,24.63,196200.0,19.3378,19.3456,19.3299,19.3456,196200.0
2014-04-17 13:25:00,24.64,24.64,24.62,24.63,104200.0,19.3535,19.3535,19.3378,19.3456,104200.0
2014-04-17 13:30:00,24.63,24.65,24.63,24.63,118600.0,19.3456,19.3613,19.3456,19.3456,118600.0
2014-04-17 13:35:00,24.63,24.64,24.62,24.63,140000.0,19.3456,19.3535,19.3378,19.3456,140000.0
2014-04-17 13:40:00,24.64,24.65,24.63,24.64,257400.0,19.3535,19.3613,19.3456,19.3535,257400.0
2014-04-17 13:45:00,24.64,24.66,24.64,24.64,151400.0,19.3535,19.3692,19.3535,19.3535,151400.0
2014-04-17 13:50:00,24.65,24.66,24.64,24.65,103600.0,19.3613,19.3692,19.3535,19.3613,103600.0
2014-04-17 13:55:00,24.65,24.66,24.64,24.66,278400.0,19.3613,19.3692,19.3535,19.3692,278400.0
2014-04-17 14:00:00,24.66,24.66,24.63,24.64,160600.0,19.3692,19.3692,19.3456,19.3535,160600.0
2014-04-17 14:05:00,24.64,24.64,24.61,24.61,193600.0,19.3535,19.3535,19.3299,19.3299,193600.0
2014-04-17 14:10:00,24.61,24.61,24.59,24.59,232800.0,19.3299,19.3299,19.3142,19.3142,232800.0
2014-04-17 14:15:00,24.59,24.6,24.59,24.6,160600.0,19.3142,19.322,19.3142,19.322,160600.0
2014-04-17 14:20:00,24.6,24.61,24.59,24.61,254400.0,19.322,19.3299,19.3142,19.3299,254400.0
2014-04-17 14:25:00,24.61,24.62,24.6,24.6,208400.0,19.3299,19.3378,19.322,19.322,208400.0
2014-04-17 14:30:00,24.6,24.61,24.58,24.58,261200.0,19.322,19.3299,19.3063,19.3063,261200.0
2014-04-17 14:35:00,24.59,24.6,24.58,24.58,239000.0,19.3142,19.322,19.3063,19.3063,239000.0
2014-04-17 14:40:00,24.58,24.6,24.58,24.59,128800.0,19.3063,19.322,19.3063,19.3142,128800.0
2014-04-17 14:45:00,24.59,24.61,24.59,24.59,164400.0,19.3142,19.3299,19.3142,19.3142,164400.0
2014-04-17 14:50:00,24.59,24.6,24.58,24.6,159400.0,19.3142,19.322,19.3063,19.322,159400.0
2014-04-17 14:55:00,24.6,24.61,24.59,24.6,256600.0,19.322,19.3299,19.3142,19.322,256600.0
2014-04-17 15:00:00,24.6,24.64,24.6,24.63,297200.0,19.322,19.3535,19.322,19.3456,297200.0
2014-04-17 15:05:00,24.62,24.63,24.61,24.62,280800.0,19.3378,19.3456,19.3299,19.3378,280800.0
2014-04-17 15:10:00,24.61,24.64,24.61,24.61,261800.0,19.3299,19.3535,19.3299,19.3299,261800.0
2014-04-17 15:15:00,24.61,24.64,24.61,24.64,565400.0,19.3299,19.3535,19.3299,19.3535,565400.0
2014-04-17 15:20:00,24.64,24.65,24.62,24.64,507400.0,19.3535,19.3613,19.3378,19.3535,507400.0
2014-04-17 15:25:00,24.64,24.64,24.62,24.63,451000.0,19.3535,19.3535,19.3378,19.3456,451000.0
2014-04-17 15:30:00,24.63,24.64,24.6,24.61,608200.0,19.3456,19.3535,19.322,19.3299,608200.0
2014-04-17 15:35:00,24.61,24.63,24.6,24.61,627800.0,19.3299,19.3456,19.322,19.3299,627800.0
2014-04-17 15:40:00,24.61,24.62,24.6,24.62,363800.0,19.3299,19.3378,19.322,19.3378,363800.0
2014-04-17 15:45:00,24.62,24.64,24.6,24.63,667600.0,19.3378,19.3535,19.322,19.3456,667600.0
2014-04-17 15:50:00,24.63,24.63,24.57,24.57,1353200.0,19.3456,19.3456,19.2985,19.2985,1353200.0
2014-04-17 15:55:00,24.57,24.6,24.55,24.55,1538600.0,19.2985,19.322,19.2828,19.2828,1538600.0
2014-04-21 09:30:00,24.7,24.81,24.66,24.79,919200.0,19.4006,19.487,19.3692,19.4713,919200.0
2014-04-21 09:35:00,24.8,24.85,24.73,24.75,588400.0,19.4791,19.5184,19.4242,19.4399,588400.0
2014-04-21 09:40:00,24.75,24.84,24.75,24.83,395600.0,19.4399,19.5106,19.4399,19.5027,395600.0
2014-04-21 09:45:00,24.83,24.88,24.8,24.81,684000.0,19.5027,19.542,19.4791,19.487,684000.0
2014-04-21 09:50:00,24.81,24.85,24.79,24.85,518800.0,19.487,19.5184,19.4713,19.5184,518800.0
2014-04-21 09:55:00,24.85,24.87,24.78,24.78,581600.0,19.5184,19.5341,19.4634,19.4634,581600.0
2014-04-21 10:00:00,24.78,24.82,24.77,24.79,403800.0,19.4634,19.4948,19.4556,19.4713,403800.0
2014-04-21 10:05:00,24.8,24.82,24.78,24.78,449000.0,19.4791,19.4948,19.4634,19.4634,449000.0
2014-04-21 10:10:00,24.77,24.8,24.77,24.79,296200.0,19.4556,19.4791,19.4556,19.4713,296200.0
2014-04-21 10:15:00,24.79,24.81,24.77,24.78,398400.0,19.4713,19.487,19.4556,19.4634,398400.0
2014-04-21 10:20:00,24.78,24.79,24.74,24.75,330400.0,19.4634,19.4713,19.432,19.4399,330400.0
2014-04-21 10:25:00,24.76,24.84,24.76,24.79,474000.0,19.4477,19.5106,19.4477,19.4713,474000.0
2014-04-21 10:30:00,24.79,24.79,24.71,24.71,488000.0,19.4713,19.4713,19.4084,19.4084,488000.0
2014-04-21 10:35:00,24.71,24.75,24.7,24.75,339000.0,19.4084,19.4399,19.4006,19.4399,339000.0
2014-04-21 10:40:00,24.75,24.77,24.69,24.7,280200.0,19.4399,19.4556,19.3927,19.4006,280200.0
2014-04-21 10:45:00,24.69,24.72,24.68,24.68,278800.0,19.3927,19.4163,19.3849,19.3849,278800.0
2014-04-21 10:50:00,24.68,24.77,24.67,24.77,299400.0,19.3849,19.4556,19.377,19.4556,299400.0
2014-04-21 10:55:00,24.77,24.8,24.72,24.73,412600.0,19.4556,19.4791,19.4163,19.4242,412600.0
2014-04-21 11:00:00,24.73,24.74,24.69,24.71,725000.0,19.4242,19.432,19.3927,19.4084,725000.0
2014-04-21 11:05:00,24.71,24.72,24.68,24.72,267800.0,19.4084,19.4163,19.3849,19.4163,267800.0
2014-04-21 11:10:00,24.72,24.81,24.71,24.81,409200.0,19.4163,19.487,19.4084,19.487,409200.0
2014-04-21 11:15:00,24.8,24.86,24.8,24.85,356600.0,19.4791,19.5263,19.4791,19.5184,356600.0
2014-04-21 11:20:00,24.85,24.86,24.83,24.83,373200.0,19.5184,19.5263,19.5027,19.5027,373200.0
2014-04-21 11:25:00,24.83,24.85,24.82,24.85,199200.0,19.5027,19.5184,19.4948,19.5184,199200.0
2014-04-21 11:30:00,24.85,24.86,24.83,24.86,296400.0,19.5184,19.5263,19.5027,19.5263,296400.0
2014-04-21 11:35:00,24.86,24.89,24.86,24.89,292600.0,19.5263,19.5498,19.5263,19.5498,292600.0
2014-04-21 11:40:00,24.89,24.9,24.85,24.85,283000.0,19.5498,19.5577,19.5184,19.5184,283000.0
2014-04-21 11:45:00,24.86,24.88,24.81,24.83,602000.0,19.5263,19.542,19.487,19.5027,602000.0
2014-04-21 11:50:00,24.83,24.84,24.81,24.82,258600.0,19.5027,19.5106,19.487,19.4948,258600.0
2014-04-21 11:55:00,24.82,24.82,24.78,24.81,441400.0,19.4948,19.4948,19.4634,19.487,441400.0
2014-04-21 12:00:00,24.8,24.81,24.79,24.8,136200.0,19.4791,19.487,19.4713,19.4791,136200.0
2014-04-21 12:05:00,24.8,24.8,24.78,24.78,229800.0,19.4791,19.4791,19.4634,19.4634,229800.0
2014-04-21 12:10:00,24.78,24.79,24.78,24.78,154800.0,19.4634,19.4713,19.4634,19.4634,154800.0
2014-04-21 12:15:00,24.78,24.79,24.75,24.76,294600.0,19.4634,19.4713,19.4399,19.4477,294600.0
2014-04-21 12:20:00,24.76,24.77,24.73,24.74,371000.0,19.4477,19.4556,19.4242,19.432,371000.0
2014-04-21 12:25:00,24.74,24.76,24.74,24.75,166800.0,19.432,19.4477,19.432,19.4399,166800.0
2014-04-21 12:30:00,24.74,24.75,24.73,24.75,211200.0,19.432,19.4399,19.4242,19.4399,211200.0
2014-04-21 12:35:00,24.75,24.75,24.73,24.75,105000.0,19.4399,19.4399,19.4242,19.4399,105000.0
2014-04-21 12:40:00,24.75,24.76,24.75,24.75,59600.0,19.4399,19.4477,19.4399,19.4399,59600.0
2014-04-21 12:45:00,24.75,24.77,24.74,24.75,81400.0,19.4399,19.4556,19.432,19.4399,81400.0
2014-04-21 12:50:00,24.74,24.77,24.74,24.75,269600.0,19.432,19.4556,19.432,19.4399,269600.0
2014-04-21 12:55:00,24.75,24.76,24.74,24.75,114000.0,19.4399,19.4477,19.432,19.4399,114000.0
2014-04-21 13:00:00,24.75,24.79,24.74,24.79,165200.0,19.4399,19.4713,19.432,19.4713,165200.0
2014-04-21 13:05:00,24.78,24.79,24.77,24.78,248800.0,19.4634,19.4713,19.4556,19.4634,248800.0
2014-04-21 13:10:00,24.78,24.79,24.77,24.79,200400.0,19.4634,19.4713,19.4556,19.4713,200400.0
2014-04-21 13:15:00,24.79,24.81,24.79,24.8,236800.0,19.4713,19.487,19.4713,19.4791,236800.0
2014-04-21 13:20:00,24.81,24.81,24.79,24.8,182000.0,19.487,19.487,19.4713,19.4791,182000.0
2014-04-21 13:25:00,24.8,24.81,24.8,24.81,62400.0,19.4791,19.487,19.4791,19.487,62400.0
2014-04-21 13:30:00,24.81,24.83,24.81,24.82,320600.0,19.487,19.5027,19.487,19.4948,320600.0
2014-04-21 13:35:00,24.82,24.82,24.8,24.81,180800.0,19.4948,19.4948,19.4791,19.487,180800.0
2014-04-21 13:40:00,24.81,24.82,24.79,24.82,145000.0,19.487,19.4948,19.4713,19.4948,145000.0
2014-04-21 13:45:00,24.82,24.82,24.79,24.82,150800.0,19.4948,19.4948,19.4713,19.4948,150800.0
2014-04-21 13:50:00,24.82,24.82,24.81,24.81,394400.0,19.4948,19.4948,19.487,19.487,394400.0
2014-04-21 13:55:00,24.81,24.83,24.81,24.82,104200.0,19.487,19.5027,19.487,19.4948,104200.0
2014-04-21 14:00:00,24.82,24.85,24.82,24.85,261400.0,19.4948,19.5184,19.4948,19.5184,261400.0
2014-04-21 14:05:00,24.84,24.86,24.84,24.85,259000.0,19.5106,19.5263,19.5106,19.5184,259000.0
2014-04-21 14:10:00,24.85,24.86,24.84,24.84,263600.0,19.5184,19.5263,19.5106,19.5106,263600.0
2014-04-21 14:15:00,24.84,24.85,24.84,24.84,102800.0,19.5106,19.5184,19.5106,19.5106,102800.0
2014-04-21 14:20:00,24.84,24.84,24.82,24.83,190000.0,19.5106,19.5106,19.4948,19.5027,190000.0
2014-04-21 14:25:00,24.83,24.89,24.83,24.88,334200.0,19.5027,19.5498,19.5027,19.542,334200.0
2014-04-21 14:30:00,24.88,24.88,24.85,24.85,417200.0,19.542,19.542,19.5184,19.5184,417200.0
2014-04-21 14:35:00,24.86,24.86,24.84,24.85,143400.0,19.5263,19.5263,19.5106,19.5184,143400.0
2014-04-21 14:40:00,24.86,24.86,24.84,24.85,239200.0,19.5263,19.5263,19.5106,19.5184,239200.0
2014-04-21 14:45:00,24.85,24.86,24.84,24.86,246200.0,19.5184,19.5263,19.5106,19.5263,246200.0
2014-04-21 14:50:00,24.86,24.86,24.85,24.86,136600.0,19.5263,19.5263,19.5184,19.5263,136600.0
2014-04-21 14:55:00,24.86,24.89,24.84,24.89,376000.0,19.5263,19.5498,19.5106,19.5498,376000.0
2014-04-21 15:00:00,24.89,24.9,24.86,24.89,455200.0,19.5498,19.5577,19.5263,19.5498,455200.0
2014-04-21 15:05:00,24.89,24.89,24.85,24.85,335400.0,19.5498,19.5498,19.5184,19.5184,335400.0
2014-04-21 15:10:00,24.85,24.88,24.84,24.87,425400.0,19.5184,19.542,19.5106,19.5341,425400.0
2014-04-21 15:15:00,24.87,24.87,24.84,24.86,369400.0,19.5341,19.5341,19.5106,19.5263,369400.0
2014-04-21 15:20:00,24.86,24.86,24.84,24.84,235400.0,19.5263,19.5263,19.5106,19.5106,235400.0
2014-04-21 15:25:00,24.84,24.85,24.83,24.84,233600.0,19.5106,19.5184,19.5027,19.5106,233600.0
2014-04-21 15:30:00,24.84,24.84,24.82,24.82,189200.0,19.5106,19.5106,19.4948,19.4948,189200.0
2014-04-21 15:35:00,24.82,24.84,24.82,24.83,203800.0,19.4948,19.5106,19.4948,19.5027,203800.0
2014-04-21 15:40:00,24.84,24.85,24.83,24.83,419400.0,19.5106,19.5184,19.5027,19.5027,419400.0
2014-04-21 15:45:00,24.83,24.85,24.83,24.85,520800.0,19.5027,19.5184,19.5027,19.5184,520800.0
2014-04-21 15:50:00,24.85,24.89,24.83,24.89,1050400.0,19.5184,19.5498,19.5027,19.5498,1050400.0
2014-04-21 15:55:00,24.88,24.95,24.86,24.94,1791000.0,19.542,19.597,19.5263,19.5891,1791000.0
2014-04-22 09:30:00,25.27,25.57,25.25,25.5,3701200.0,19.8483,20.0839,19.8326,20.0289,3701200.0
2014-04-22 09:35:00,25.49,25.52,25.36,25.48,2478200.0,20.0211,20.0447,19.919,20.0132,2478200.0
2014-04-22 09:40:00,25.48,25.52,25.36,25.45,2274000.0,20.0132,20.0447,19.919,19.9897,2274000.0
2014-04-22 09:45:00,25.45,25.47,25.4,25.44,1314800.0,19.9897,20.0054,19.9504,19.9818,1314800.0
2014-04-22 09:50:00,25.43,25.47,25.38,25.43,1304000.0,19.974,20.0054,19.9347,19.974,1304000.0
2014-04-22 09:55:00,25.43,25.51,25.42,25.43,1563400.0,19.974,20.0368,19.9661,19.974,1563400.0
2014-04-22 10:00:00,25.43,25.61,25.38,25.61,1519800.0,19.974,20.1153,19.9347,20.1153,1519800.0
2014-04-22 10:05:00,25.6,25.61,25.5,25.53,1632200.0,20.1075,20.1153,20.0289,20.0525,1632200.0
2014-04-22 10:10:00,25.52,25.63,25.52,25.61,1234000.0,20.0447,20.1311,20.0447,20.1153,1234000.0
2014-04-22 10:15:00,25.61,25.74,25.61,25.66,2403000.0,20.1153,20.2175,20.1153,20.1546,2403000.0
2014-04-22 10:20:00,25.66,25.71,25.64,25.68,1084200.0,20.1546,20.1939,20.1389,20.1703,1084200.0
2014-04-22 10:25:00,25.68,25.68,25.61,25.66,844800.0,20.1703,20.1703,20.1153,20.1546,844800.0
2014-04-22 10:30:00,25.66,25.68,25.61,25.64,619600.0,20.1546,20.1703,20.1153,20.1389,619600.0
2014-04-22 10:35:00,25.63,25.64,25.6,25.62,470800.0,20.1311,20.1389,20.1075,20.1232,470800.0
2014-04-22 10:40:00,25.62,25.65,25.61,25.64,520600.0,20.1232,20.1468,20.1153,20.1389,520600.0
2014-04-22 10:45:00,25.64,25.7,25.61,25.69,1193800.0,20.1389,20.186,20.1153,20.1782,1193800.0
2014-04-22 10:50:00,25.69,25.7,25.66,25.68,785600.0,20.1782,20.186,20.1546,20.1703,785600.0
2014-04-22 10:55:00,25.69,25.7,25.65,25.68,751800.0,20.1782,20.186,20.1468,20.1703,751800.0
2014-04-22 11:00:00,25.68,25.75,25.68,25.72,1437400.0,20.1703,20.2253,20.1703,20.2017,1437400.0
2014-04-22 11:05:00,25.72,25.74,25.69,25.72,1120000.0,20.2017,20.2175,20.1782,20.2017,1120000.0
2014-04-22 11:10:00,25.73,25.75,25.7,25.71,1354000.0,20.2096,20.2253,20.186,20.1939,1354000.0
2014-04-22 11:15:00,25.71,25.78,25.71,25.75,587200.0,20.1939,20.2489,20.1939,20.2253,587200.0
2014-04-22 11:20:00,25.75,25.79,25.74,25.78,693800.0,20.2253,20.2567,20.2175,20.2489,693800.0
2014-04-22 11:25:00,25.78,25.81,25.73,25.77,1033600.0,20.2489,20.2724,20.2096,20.241,1033600.0
2014-04-22 11:30:00,25.77,25.8,25.75,25.78,676600.0,20.241,20.2646,20.2253,20.2489,676600.0
2014-04-22 11:35:00,25.78,25.79,25.72,25.75,448200.0,20.2489,20.2567,20.2017,20.2253,448200.0
2014-04-22 11:40:00,25.75,25.75,25.7,25.73,262600.0,20.2253,20.2253,20.186,20.2096,262600.0
2014-04-22 11:45:00,25.73,25.75,25.71,25.73,307200.0,20.2096,20.2253,20.1939,20.2096,307200.0
2014-04-22 11:50:00,25.73,25.74,25.7,25.72,445000.0,20.2096,20.2175,20.186,20.2017,445000.0
2014-04-22 11:55:00,25.72,25.75,25.71,25.74,282000.0,20.2017,20.2253,20.1939,20.2175,282000.0
2014-04-22 12:00:00,25.74,25.75,25.71,25.72,212600.0,20.2175,20.2253,20.1939,20.2017,212600.0
2014-04-22 12:05:00,25.72,25.73,25.69,25.7,322000.0,20.2017,20.2096,20.1782,20.186,322000.0
2014-04-22 12:10:00,25.7,25.72,25.68,25.71,448400.0,20.186,20.2017,20.1703,20.1939,448400.0
2014-04-22 12:15:00,25.71,25.71,25.69,25.7,388000.0,20.1939,20.1939,20.1782,20.186,388000.0
2014-04-22 12:20:00,25.7,25.73,25.69,25.7,331200.0,20.186,20.2096,20.1782,20.186,331200.0
2014-04-22 12:25:00,25.7,25.73,25.7,25.72,233000.0,20.186,20.2096,20.186,20.2017,233000.0
2014-04-22 12:30:00,25.72,25.73,25.7,25.7,316200.0,20.2017,20.2096,20.186,20.186,316200.0
2014-04-22 12:35:00,25.7,25.71,25.67,25.7,526200.0,20.186,20.1939,20.1625,20.186,526200.0
2014-04-22 12:40:00,25.7,25.71,25.68,25.68,411000.0,20.186,20.1939,20.1703,20.1703,411000.0
2014-04-22 12:45:00,25.68,25.7,25.64,25.65,491600.0,20.1703,20.186,20.1389,20.1468,491600.0
2014-04-22 12:50:00,25.65,25.69,25.61,25.67,534000.0,20.1468,20.1782,20.1153,20.1625,534000.0
2014-04-22 12:55:00,25.67,25.68,25.66,25.67,166200.0,20.1625,20.1703,20.1546,20.1625,166200.0
2014-04-22 13:00:00,25.68,25.68,25.66,25.67,334200.0,20.1703,20.1703,20.1546,20.1625,334200.0
2014-04-22 13:05:00,25.67,25.68,25.64,25.67,601200.0,20.1625,20.1703,20.1389,20.1625,601200.0
2014-04-22 13:10:00,25.67,25.67,25.65,25.66,385800.0,20.1625,20.1625,20.1468,20.1546,385800.0
2014-04-22 13:15:00,25.66,25.68,25.65,25.67,384200.0,20.1546,20.1703,20.1468,20.1625,384200.0
2014-04-22 13:20:00,25.67,25.69,25.66,25.68,378000.0,20.1625,20.1782,20.1546,20.1703,378000.0
2014-04-22 13:25:00,25.68,25.7,25.68,25.68,476800.0,20.1703,20.186,20.1703,20.1703,476800.0
2014-04-22 13:30:00,25.68,25.69,25.67,25.68,110200.0,20.1703,20.1782,20.1625,20.1703,110200.0
2014-04-22 13:35:00,25.68,25.7,25.68,25.68,243600.0,20.1703,20.186,20.1703,20.1703,243600.0
2014-04-22 13:40:00,25.69,25.7,25.68,25.7,246400.0,20.1782,20.186,20.1703,20.186,246400.0
2014-04-22 13:45:00,25.7,25.7,25.68,25.7,247000.0,20.186,20.186,20.1703,20.186,247000.0
2014-04-22 13:50:00,25.7,25.7,25.65,25.65,269600.0,20.186,20.186,20.1468,20.1468,269600.0
2014-04-22 13:55:00,25.65,25.67,25.65,25.66,487000.0,20.1468,20.1625,20.1468,20.1546,487000.0
2014-04-22 14:00:00,25.66,25.68,25.66,25.67,242800.0,20.1546,20.1703,20.1546,20.1625,242800.0
2014-04-22 14:05:00,25.67,25.68,25.63,25.64,348000.0,20.1625,20.1703,20.1311,20.1389,348000.0
2014-04-22 14:10:00,25.63,25.66,25.63,25.66,232800.0,20.1311,20.1546,20.1311,20.1546,232800.0
2014-04-22 14:15:00,25.66,25.67,25.65,25.67,221600.0,20.1546,20.1625,20.1468,20.1625,221600.0
2014-04-22 14:20:00,25.67,25.67,25.66,25.67,189600.0,20.1625,20.1625,20.1546,20.1625,189600.0
2014-04-22 14:25:00,25.67,25.67,25.64,25.65,135800.0,20.1625,20.1625,20.1389,20.1468,135800.0
2014-04-22 14:30:00,25.65,25.65,25.63,25.64,464600.0,20.1468,20.1468,20.1311,20.1389,464600.0
2014-04-22 14:35:00,25.64,25.65,25.61,25.63,486000.0,20.1389,20.1468,20.1153,20.1311,486000.0
2014-04-22 14:40:00,25.63,25.63,25.58,25.58,449000.0,20.1311,20.1311,20.0918,20.0918,449000.0
2014-04-22 14:45:00,25.58,25.59,25.54,25.54,336000.0,20.0918,20.0996,20.0604,20.0604,336000.0
2014-04-22 14:50:00,25.54,25.55,25.53,25.55,214400.0,20.0604,20.0682,20.0525,20.0682,214400.0
2014-04-22 14:55:00,25.55,25.55,25.48,25.48,459600.0,20.0682,20.0682,20.0132,20.0132,459600.0
2014-04-22 15:00:00,25.48,25.5,25.48,25.48,327400.0,20.0132,20.0289,20.0132,20.0132,327400.0
2014-04-22 15:05:00,25.48,25.49,25.46,25.47,286800.0,20.0132,20.0211,19.9975,20.0054,286800.0
2014-04-22 15:10:00,25.47,25.49,25.44,25.49,396200.0,20.0054,20.0211,19.9818,20.0211,396200.0
2014-04-22 15:15:00,25.49,25.49,25.46,25.46,582400.0,20.0211,20.0211,19.9975,19.9975,582400.0
2014-04-22 15:20:00,25.46,25.46,25.43,25.45,250600.0,19.9975,19.9975,19.974,19.9897,250600.0
2014-04-22 15:25:00,25.45,25.45,25.42,25.43,401600.0,19.9897,19.9897,19.9661,19.974,401600.0
2014-04-22 15:30:00,25.43,25.47,25.41,25.43,498000.0,19.974,20.0054,19.9583,19.974,498000.0
2014-04-22 15:35:00,25.43,25.5,25.43,25.48,1536000.0,19.974,20.0289,19.974,20.0132,1536000.0
2014-04-22 15:40:00,25.47,25.51,25.47,25.48,1025400.0,20.0054,20.0368,20.0054,20.0132,1025400.0
2014-04-22 15:45:00,25.48,25.49,25.46,25.48,1407000.0,20.0132,20.0211,19.9975,20.0132,1407000.0
2014-04-22 15:50:00,25.48,25.48,25.43,25.43,1113200.0,20.0132,20.0132,19.974,19.974,1113200.0
2014-04-22 15:55:00,25.43,25.46,25.37,25.42,3111200.0,19.974,19.9975,19.9268,19.9661,3111200.0
2014-04-23 09:30:00,25.49,25.59,25.37,25.54,1489000.0,20.0211,20.0996,19.9268,20.0604,1489000.0
2014-04-23 09:35:00,25.53,25.54,25.44,25.54,864000.0,20.0525,20.0604,19.9818,20.0604,864000.0
2014-04-23 09:40:00,25.54,25.58,25.53,25.53,555200.0,20.0604,20.0918,20.0525,20.0525,555200.0
2014-04-23 09:45:00,25.54,25.57,25.49,25.56,803200.0,20.0604,20.0839,20.0211,20.0761,803200.0
2014-04-23 09:50:00,25.56,25.57,25.55,25.55,663200.0,20.0761,20.0839,20.0682,20.0682,663200.0
2014-04-23 09:55:00,25.55,25.59,25.52,25.53,435400.0,20.0682,20.0996,20.0447,20.0525,435400.0
2014-04-23 10:00:00,25.53,25.54,25.49,25.51,364800.0,20.0525,20.0604,20.0211,20.0368,364800.0
2014-04-23 10:05:00,25.52,25.54,25.51,25.51,274000.0,20.0447,20.0604,20.0368,20.0368,274000.0
2014-04-23 10:10:00,25.51,25.54,25.5,25.53,411000.0,20.0368,20.0604,20.0289,20.0525,411000.0
2014-04-23 10:15:00,25.52,25.54,25.51,25.51,289800.0,20.0447,20.0604,20.0368,20.0368,289800.0
2014-04-23 10:20:00,25.51,25.57,25.51,25.53,327600.0,20.0368,20.0839,20.0368,20.0525,327600.0
2014-04-23 10:25:00,25.53,25.6,25.53,25.58,694400.0,20.0525,20.1075,20.0525,20.0918,694400.0
2014-04-23 10:30:00,25.58,25.61,25.56,25.61,448600.0,20.0918,20.1153,20.0761,20.1153,448600.0
2014-04-23 10:35:00,25.61,25.62,25.58,25.61,312000.0,20.1153,20.1232,20.0918,20.1153,312000.0
2014-04-23 10:40:00,25.61,25.66,25.6,25.65,513800.0,20.1153,20.1546,20.1075,20.1468,513800.0
2014-04-23 10:45:00,25.65,25.67,25.63,25.64,416600.0,20.1468,20.1625,20.1311,20.1389,416600.0
2014-04-23 10:50:00,25.64,25.67,25.64,25.66,328200.0,20.1389,20.1625,20.1389,20.1546,328200.0
2014-04-23 10:55:00,25.65,25.69,25.65,25.68,471600.0,20.1468,20.1782,20.1468,20.1703,471600.0
2014-04-23 11:00:00,25.68,25.68,25.64,25.66,419400.0,20.1703,20.1703,20.1389,20.1546,419400.0
2014-04-23 11:05:00,25.66,25.7,25.66,25.69,316200.0,20.1546,20.186,20.1546,20.1782,316200.0
2014-04-23 11:10:00,25.7,25.7,25.66,25.68,506200.0,20.186,20.186,20.1546,20.1703,506200.0
2014-04-23 11:15:00,25.68,25.71,25.67,25.71,434200.0,20.1703,20.1939,20.1625,20.1939,434200.0
2014-04-23 11:20:00,25.71,25.71,25.68,25.69,714400.0,20.1939,20.1939,20.1703,20.1782,714400.0
2014-04-23 11:25:00,25.68,25.71,25.68,25.71,394400.0,20.1703,20.1939,20.1703,20.1939,394400.0
2014-04-23 11:30:00,25.7,25.71,25.64,25.66,347600.0,20.186,20.1939,20.1389,20.1546,347600.0
2014-04-23 11:35:00,25.66,25.7,25.65,25.7,322200.0,20.1546,20.186,20.1468,20.186,322200.0
2014-04-23 11:40:00,25.7,25.7,25.67,25.68,175600.0,20.186,20.186,20.1625,20.1703,175600.0
2014-04-23 11:45:00,25.68,25.68,25.66,25.66,403000.0,20.1703,20.1703,20.1546,20.1546,403000.0
2014-04-23 11:50:00,25.66,25.66,25.64,25.65,252000.0,20.1546,20.1546,20.1389,20.1468,252000.0
2014-04-23 11:55:00,25.65,25.65,25.61,25.63,272800.0,20.1468,20.1468,20.1153,20.1311,272800.0
2014-04-23 12:00:00,25.63,25.63,25.59,25.6,340200.0,20.1311,20.1311,20.0996,20.1075,340200.0
2014-04-23 12:05:00,25.6,25.61,25.6,25.61,143400.0,20.1075,20.1153,20.1075,20.1153,143400.0
2014-04-23 12:10:00,25.61,25.63,25.61,25.61,291000.0,20.1153,20.1311,20.1153,20.1153,291000.0
2014-04-23 12:15:00,25.61,25.65,25.61,25.62,157400.0,20.1153,20.1468,20.1153,20.1232,157400.0
2014-04-23 12:20:00,25.63,25.65,25.62,25.64,127200.0,20.1311,20.1468,20.1232,20.1389,127200.0
2014-04-23 12:25:00,25.65,25.65,25.63,25.63,214200.0,20.1468,20.1468,20.1311,20.1311,214200.0
2014-04-23 12:30:00,25.63,25.64,25.61,25.64,164000.0,20.1311,20.1389,20.1153,20.1389,164000.0
2014-04-23 12:35:00,25.64,25.65,25.63,25.65,157200.0,20.1389,20.1468,20.1311,20.1468,157200.0
2014-04-23 12:40:00,25.65,25.66,25.63,25.64,200000.0,20.1468,20.1546,20.1311,20.1389,200000.0
2014-04-23 12:45:00,25.64,25.64,25.63,25.64,115400.0,20.1389,20.1389,20.1311,20.1389,115400.0
2014-04-23 12:50:00,25.64,25.65,25.63,25.63,188000.0,20.1389,20.1468,20.1311,20.1311,188000.0
2014-04-23 12:55:00,25.63,25.64,25.62,25.63,133800.0,20.1311,20.1389,20.1232,20.1311,133800.0
2014-04-23 13:00:00,25.61,25.63,25.61,25.61,214600.0,20.1153,20.1311,20.1153,20.1153,214600.0
2014-04-23 13:05:00,25.61,25.61,25.57,25.58,282200.0,20.1153,20.1153,20.0839,20.0918,282200.0
2014-04-23 13:10:00,25.58,25.58,25.53,25.53,225800.0,20.0918,20.0918,20.0525,20.0525,225800.0
2014-04-23 13:15:00,25.53,25.53,25.51,25.52,268200.0,20.0525,20.0525,20.0368,20.0447,268200.0
2014-04-23 13:20:00,25.53,25.53,25.51,25.52,162800.0,20.0525,20.0525,20.0368,20.0447,162800.0
2014-04-23 13:25:00,25.52,25.55,25.52,25.54,270000.0,20.0447,20.0682,20.0447,20.0604,270000.0
2014-04-23 13:30:00,25.54,25.54,25.53,25.53,206200.0,20.0604,20.0604,20.0525,20.0525,206200.0
2014-04-23 13:35:00,25.53,25.53,25.51,25.53,282600.0,20.0525,20.0525,20.0368,20.0525,282600.0
2014-04-23 13:40:00,25.53,25.55,25.52,25.54,171400.0,20.0525,20.0682,20.0447,20.0604,171400.0
2014-04-23 13:45:00,25.54,25.55,25.53,25.55,214800.0,20.0604,20.0682,20.0525,20.0682,214800.0
2014-04-23 13:50:00,25.55,25.58,25.54,25.58,239600.0,20.0682,20.0918,20.0604,20.0918,239600.0
2014-04-23 13:55:00,25.58,25.58,25.55,25.55,417400.0,20.0918,20.0918,20.0682,20.0682,417400.0
2014-04-23 14:00:00,25.55,25.56,25.52,25.53,180600.0,20.0682,20.0761,20.0447,20.0525,180600.0
2014-04-23 14:05:00,25.53,25.53,25.5,25.51,328200.0,20.0525,20.0525,20.0289,20.0368,328200.0
2014-04-23 14:10:00,25.51,25.54,25.5,25.53,232400.0,20.0368,20.0604,20.0289,20.0525,232400.0
2014-04-23 14:15:00,25.53,25.53,25.52,25.52,185400.0,20.0525,20.0525,20.0447,20.0447,185400.0
2014-04-23 14:20:00,25.53,25.53,25.5,25.52,208200.0,20.0525,20.0525,20.0289,20.0447,208200.0
2014-04-23 14:25:00,25.51,25.56,25.51,25.56,238200.0,20.0368,20.0761,20.0368,20.0761,238200.0
2014-04-23 14:30:00,25.56,25.57,25.55,25.57,263000.0,20.0761,20.0839,20.0682,20.0839,263000.0
2014-04-23 14:35:00,25.57,25.58,25.56,25.58,236400.0,20.0839,20.0918,20.0761,20.0918,236400.0
2014-04-23 14:40:00,25.58,25.6,25.57,25.58,192400.0,20.0918,20.1075,20.0839,20.0918,192400.0
2014-04-23 14:45:00,25.57,25.59,25.56,25.57,252200.0,20.0839,20.0996,20.0761,20.0839,252200.0
2014-04-23 14:50:00,25.57,25.58,25.56,25.57,188600.0,20.0839,20.0918,20.0761,20.0839,188600.0
2014-04-23 14:55:00,25.57,25.6,25.57,25.6,812800.0,20.0839,20.1075,20.0839,20.1075,812800.0
2014-04-23 15:00:00,25.59,25.6,25.57,25.58,245400.0,20.0996,20.1075,20.0839,20.0918,245400.0
2014-04-23 15:05:00,25.58,25.59,25.58,25.59,179200.0,20.0918,20.0996,20.0918,20.0996,179200.0
2014-04-23 15:10:00,25.59,25.6,25.58,25.6,213200.0,20.0996,20.1075,20.0918,20.1075,213200.0
2014-04-23 15:15:00,25.6,25.61,25.59,25.6,128400.0,20.1075,20.1153,20.0996,20.1075,128400.0
2014-04-23 15:20:00,25.6,25.61,25.58,25.59,346600.0,20.1075,20.1153,20.0918,20.0996,346600.0
2014-04-23 15:25:00,25.58,25.6,25.58,25.59,253200.0,20.0918,20.1075,20.0918,20.0996,253200.0
2014-04-23 15:30:00,25.59,25.61,25.59,25.59,379600.0,20.0996,20.1153,20.0996,20.0996,379600.0
2014-04-23 15:35:00,25.59,25.61,25.58,25.6,900600.0,20.0996,20.1153,20.0918,20.1075,900600.0
2014-04-23 15:40:00,25.61,25.61,25.59,25.61,440600.0,20.1153,20.1153,20.0996,20.1153,440600.0
2014-04-23 15:45:00,25.61,25.61,25.58,25.6,571200.0,20.1153,20.1153,20.0918,20.1075,571200.0
2014-04-23 15:50:00,25.6,25.62,25.59,25.61,850600.0,20.1075,20.1232,20.0996,20.1153,850600.0
2014-04-23 15:55:00,25.61,25.64,25.59,25.6,1268200.0,20.1153,20.1389,20.0996,20.1075,1268200.0
2014-04-24 09:30:00,25.68,25.92,25.68,25.9,1583600.0,20.1703,20.3588,20.1703,20.3431,1583600.0
2014-04-24 09:35:00,25.9,25.97,25.82,25.82,1530400.0,20.3431,20.3981,20.2803,20.2803,1530400.0
2014-04-24 09:40:00,25.82,25.86,25.8,25.84,1141400.0,20.2803,20.3117,20.2646,20.296,1141400.0
2014-04-24 09:45:00,25.84,25.86,25.67,25.73,1127000.0,20.296,20.3117,20.1625,20.2096,1127000.0
2014-04-24 09:50:00,25.73,25.78,25.68,25.78,513400.0,20.2096,20.2489,20.1703,20.2489,513400.0
2014-04-24 09:55:00,25.78,25.79,25.72,25.75,508600.0,20.2489,20.2567,20.2017,20.2253,508600.0
2014-04-24 10:00:00,25.75,25.75,25.71,25.74,360800.0,20.2253,20.2253,20.1939,20.2175,360800.0
2014-04-24 10:05:00,25.74,25.78,25.71,25.73,435800.0,20.2175,20.2489,20.1939,20.2096,435800.0
2014-04-24 10:10:00,25.74,25.75,25.71,25.73,352000.0,20.2175,20.2253,20.1939,20.2096,352000.0
2014-04-24 10:15:00,25.72,25.75,25.71,25.73,638400.0,20.2017,20.2253,20.1939,20.2096,638400.0
2014-04-24 10:20:00,25.72,25.73,25.64,25.64,569800.0,20.2017,20.2096,20.1389,20.1389,569800.0
2014-04-24 10:25:00,25.65,25.71,25.65,25.69,338400.0,20.1468,20.1939,20.1468,20.1782,338400.0
2014-04-24 10:30:00,25.68,25.71,25.65,25.67,350800.0,20.1703,20.1939,20.1468,20.1625,350800.0
2014-04-24 10:35:00,25.68,25.7,25.66,25.68,369000.0,20.1703,20.186,20.1546,20.1703,369000.0
2014-04-24 10:40:00,25.68,25.7,25.66,25.66,260200.0,20.1703,20.186,20.1546,20.1546,260200.0
2014-04-24 10:45:00,25.66,25.67,25.61,25.64,357600.0,20.1546,20.1625,20.1153,20.1389,357600.0
2014-04-24 10:50:00,25.63,25.63,25.57,25.58,446200.0,20.1311,20.1311,20.0839,20.0918,446200.0
2014-04-24 10:55:00,25.58,25.63,25.58,25.61,477600.0,20.0918,20.1311,20.0918,20.1153,477600.0
2014-04-24 11:00:00,25.61,25.61,25.57,25.61,309200.0,20.1153,20.1153,20.0839,20.1153,309200.0
2014-04-24 11:05:00,25.61,25.61,25.59,25.6,230400.0,20.1153,20.1153,20.0996,20.1075,230400.0
2014-04-24 11:10:00,25.6,25.62,25.6,25.61,469000.0,20.1075,20.1232,20.1075,20.1153,469000.0
2014-04-24 11:15:00,25.61,25.62,25.57,25.6,158600.0,20.1153,20.1232,20.0839,20.1075,158600.0
2014-04-24 11:20:00,25.6,25.64,25.59,25.62,201800.0,20.1075,20.1389,20.0996,20.1232,201800.0
2014-04-24 11:25:00,25.61,25.63,25.59,25.59,176600.0,20.1153,20.1311,20.0996,20.0996,176600.0
2014-04-24 11:30:00,25.59,25.61,25.58,25.61,210000.0,20.0996,20.1153,20.0918,20.1153,210000.0
2014-04-24 11:35:00,25.61,25.67,25.61,25.67,251600.0,20.1153,20.1625,20.1153,20.1625,251600.0
2014-04-24 11:40:00,25.67,25.67,25.63,25.63,253800.0,20.1625,20.1625,20.1311,20.1311,253800.0
2014-04-24 11:45:00,25.63,25.63,25.59,25.6,170800.0,20.1311,20.1311,20.0996,20.1075,170800.0
2014-04-24 11:50:00,25.6,25.64,25.59,25.64,453000.0,20.1075,20.1389,20.0996,20.1389,453000.0
2014-04-24 11:55:00,25.64,25.66,25.63,25.63,128600.0,20.1389,20.1546,20.1311,20.1311,128600.0
2014-04-24 12:00:00,25.63,25.66,25.61,25.62,225800.0,20.1311,20.1546,20.1153,20.1232,225800.0
2014-04-24 12:05:00,25.61,25.64,25.6,25.6,106000.0,20.1153,20.1389,20.1075,20.1075,106000.0
2014-04-24 12:10:00,25.6,25.64,25.59,25.63,243400.0,20.1075,20.1389,20.0996,20.1311,243400.0
2014-04-24 12:15:00,25.63,25.64,25.61,25.61,329200.0,20.1311,20.1389,20.1153,20.1153,329200.0
2014-04-24 12:20:00,25.61,25.64,25.61,25.63,138000.0,20.1153,20.1389,20.1153,20.1311,138000.0
2014-04-24 12:25:00,25.63,25.65,25.62,25.62,137000.0,20.1311,20.1468,20.1232,20.1232,137000.0
2014-04-24 12:30:00,25.63,25.64,25.63,25.63,117000.0,20.1311,20.1389,20.1311,20.1311,117000.0
2014-04-24 12:35:00,25.63,25.66,25.63,25.65,338600.0,20.1311,20.1546,20.1311,20.1468,338600.0
2014-04-24 12:40:00,25.65,25.67,25.65,25.67,198200.0,20.1468,20.1625,20.1468,20.1625,198200.0
2014-04-24 12:45:00,25.67,25.67,25.66,25.66,99600.0,20.1625,20.1625,20.1546,20.1546,99600.0
2014-04-24 12:50:00,25.66,25.7,25.66,25.68,377800.0,20.1546,20.186,20.1546,20.1703,377800.0
2014-04-24 12:55:00,25.69,25.71,25.68,25.7,360400.0,20.1782,20.1939,20.1703,20.186,360400.0
2014-04-24 13:00:00,25.7,25.73,25.69,25.7,442800.0,20.186,20.2096,20.1782,20.186,442800.0
2014-04-24 13:05:00,25.7,25.71,25.7,25.7,105400.0,20.186,20.1939,20.186,20.186,105400.0
2014-04-24 13:10:00,25.7,25.71,25.69,25.7,132800.0,20.186,20.1939,20.1782,20.186,132800.0
2014-04-24 13:15:00,25.7,25.71,25.7,25.71,100000.0,20.186,20.1939,20.186,20.1939,100000.0
2014-04-24 13:20:00,25.71,25.71,25.7,25.71,222000.0,20.1939,20.1939,20.186,20.1939,222000.0
2014-04-24 13:25:00,25.71,25.71,25.7,25.7,368800.0,20.1939,20.1939,20.186,20.186,368800.0
2014-04-24 13:30:00,25.7,25.71,25.7,25.7,205800.0,20.186,20.1939,20.186,20.186,205800.0
2014-04-24 13:35:00,25.7,25.71,25.66,25.66,429400.0,20.186,20.1939,20.1546,20.1546,429400.0
2014-04-24 13:40:00,25.66,25.68,25.65,25.68,338800.0,20.1546,20.1703,20.1468,20.1703,338800.0
2014-04-24 13:45:00,25.68,25.69,25.65,25.67,551000.0,20.1703,20.1782,20.1468,20.1625,551000.0
2014-04-24 13:50:00,25.67,25.7,25.67,25.68,404400.0,20.1625,20.186,20.1625,20.1703,404400.0
2014-04-24 13:55:00,25.68,25.69,25.66,25.68,331000.0,20.1703,20.1782,20.1546,20.1703,331000.0
2014-04-24 14:00:00,25.68,25.68,25.67,25.68,219200.0,20.1703,20.1703,20.1625,20.1703,219200.0
2014-04-24 14:05:00,25.68,25.68,25.66,25.66,549600.0,20.1703,20.1703,20.1546,20.1546,549600.0
2014-04-24 14:10:00,25.66,25.67,25.64,25.67,285800.0,20.1546,20.1625,20.1389,20.1625,285800.0
2014-04-24 14:15:00,25.67,25.69,25.66,25.67,234400.0,20.1625,20.1782,20.1546,20.1625,234400.0
2014-04-24 14:20:00,25.67,25.7,25.67,25.68,254600.0,20.1625,20.186,20.1625,20.1703,254600.0
2014-04-24 14:25:00,25.68,25.7,25.68,25.7,172400.0,20.1703,20.186,20.1703,20.186,172400.0
2014-04-24 14:30:00,25.7,25.7,25.68,25.7,163800.0,20.186,20.186,20.1703,20.186,163800.0
2014-04-24 14:35:00,25.7,25.7,25.69,25.7,196400.0,20.186,20.186,20.1782,20.186,196400.0
2014-04-24 14:40:00,25.7,25.7,25.68,25.68,165600.0,20.186,20.186,20.1703,20.1703,165600.0
2014-04-24 14:45:00,25.68,25.7,25.68,25.7,135000.0,20.1703,20.186,20.1703,20.186,135000.0
2014-04-24 14:50:00,25.69,25.7,25.68,25.68,118600.0,20.1782,20.186,20.1703,20.1703,118600.0
2014-04-24 14:55:00,25.68,25.7,25.68,25.7,185800.0,20.1703,20.186,20.1703,20.186,185800.0
2014-04-24 15:00:00,25.7,25.7,25.68,25.7,248800.0,20.186,20.186,20.1703,20.186,248800.0
2014-04-24 15:05:00,25.69,25.7,25.68,25.68,279400.0,20.1782,20.186,20.1703,20.1703,279400.0
2014-04-24 15:10:00,25.68,25.7,25.68,25.7,246200.0,20.1703,20.186,20.1703,20.186,246200.0
2014-04-24 15:15:00,25.7,25.7,25.68,25.69,531800.0,20.186,20.186,20.1703,20.1782,531800.0
2014-04-24 15:20:00,25.7,25.72,25.68,25.72,476000.0,20.186,20.2017,20.1703,20.2017,476000.0
2014-04-24 15:25:00,25.72,25.72,25.69,25.7,273200.0,20.2017,20.2017,20.1782,20.186,273200.0
2014-04-24 15:30:00,25.7,25.71,25.7,25.71,364800.0,20.186,20.1939,20.186,20.1939,364800.0
2014-04-24 15:35:00,25.71,25.71,25.7,25.71,207000.0,20.1939,20.1939,20.186,20.1939,207000.0
2014-04-24 15:40:00,25.71,25.71,25.69,25.7,387600.0,20.1939,20.1939,20.1782,20.186,387600.0
2014-04-24 15:45:00,25.7,25.7,25.69,25.7,312800.0,20.186,20.186,20.1782,20.186,312800.0
2014-04-24 15:50:00,25.7,25.7,25.68,25.69,684000.0,20.186,20.186,20.1703,20.1782,684000.0
2014-04-24 15:55:00,25.69,25.7,25.67,25.68,1116800.0,20.1782,20.186,20.1625,20.1703,1116800.0
2014-04-25 09:30:00,25.63,25.68,25.51,25.66,661600.0,20.1311,20.1703,20.0368,20.1546,661600.0
2014-04-25 09:35:00,25.66,25.7,25.62,25.66,374600.0,20.1546,20.186,20.1232,20.1546,374600.0
2014-04-25 09:40:00,25.66,25.7,25.61,25.61,386000.0,20.1546,20.186,20.1153,20.1153,386000.0
2014-04-25 09:45:00,25.61,25.7,25.61,25.68,603400.0,20.1153,20.186,20.1153,20.1703,603400.0
2014-04-25 09:50:00,25.68,25.68,25.62,25.67,375600.0,20.1703,20.1703,20.1232,20.1625,375600.0
2014-04-25 09:55:00,25.68,25.7,25.61,25.64,428400.0,20.1703,20.186,20.1153,20.1389,428400.0
2014-04-25 10:00:00,25.63,25.64,25.6,25.64,415200.0,20.1311,20.1389,20.1075,20.1389,415200.0
2014-04-25 10:05:00,25.64,25.66,25.6,25.64,286800.0,20.1389,20.1546,20.1075,20.1389,286800.0
2014-04-25 10:10:00,25.64,25.68,25.62,25.64,281600.0,20.1389,20.1703,20.1232,20.1389,281600.0
2014-04-25 10:15:00,25.65,25.68,25.64,25.67,219400.0,20.1468,20.1703,20.1389,20.1625,219400.0
2014-04-25 10:20:00,25.67,25.68,25.63,25.64,213800.0,20.1625,20.1703,20.1311,20.1389,213800.0
2014-04-25 10:25:00,25.64,25.65,25.61,25.64,214600.0,20.1389,20.1468,20.1153,20.1389,214600.0
2014-04-25 10:30:00,25.64,25.65,25.6,25.61,191000.0,20.1389,20.1468,20.1075,20.1153,191000.0
2014-04-25 10:35:00,25.61,25.61,25.57,25.58,217400.0,20.1153,20.1153,20.0839,20.0918,217400.0
2014-04-25 10:40:00,25.58,25.61,25.56,25.59,281200.0,20.0918,20.1153,20.0761,20.0996,281200.0
2014-04-25 10:45:00,25.58,25.6,25.56,25.56,136200.0,20.0918,20.1075,20.0761,20.0761,136200.0
2014-04-25 10:50:00,25.56,25.58,25.53,25.53,233200.0,20.0761,20.0918,20.0525,20.0525,233200.0
2014-04-25 10:55:00,25.53,25.55,25.5,25.53,313200.0,20.0525,20.0682,20.0289,20.0525,313200.0
2014-04-25 11:00:00,25.53,25.55,25.52,25.53,143600.0,20.0525,20.0682,20.0447,20.0525,143600.0
2014-04-25 11:05:00,25.53,25.53,25.48,25.5,255600.0,20.0525,20.0525,20.0132,20.0289,255600.0
2014-04-25 11:10:00,25.5,25.52,25.48,25.48,414400.0,20.0289,20.0447,20.0132,20.0132,414400.0
2014-04-25 11:15:00,25.48,25.53,25.46,25.5,415400.0,20.0132,20.0525,19.9975,20.0289,415400.0
2014-04-25 11:20:00,25.5,25.53,25.5,25.52,148600.0,20.0289,20.0525,20.0289,20.0447,148600.0
2014-04-25 11:25:00,25.52,25.55,25.51,25.54,261000.0,20.0447,20.0682,20.0368,20.0604,261000.0
2014-04-25 11:30:00,25.54,25.55,25.52,25.52,140200.0,20.0604,20.0682,20.0447,20.0447,140200.0
2014-04-25 11:35:00,25.52,25.53,25.5,25.53,188800.0,20.0447,20.0525,20.0289,20.0525,188800.0
2014-04-25 11:40:00,25.53,25.54,25.48,25.48,329800.0,20.0525,20.0604,20.0132,20.0132,329800.0
2014-04-25 11:45:00,25.48,25.54,25.48,25.53,198600.0,20.0132,20.0604,20.0132,20.0525,198600.0
2014-04-25 11:50:00,25.52,25.55,25.52,25.52,181800.0,20.0447,20.0682,20.0447,20.0447,181800.0
2014-04-25 11:55:00,25.52,25.53,25.48,25.49,187600.0,20.0447,20.0525,20.0132,20.0211,187600.0
2014-04-25 12:00:00,25.49,25.51,25.48,25.49,171200.0,20.0211,20.0368,20.0132,20.0211,171200.0
2014-04-25 12:05:00,25.49,25.53,25.48,25.52,415800.0,20.0211,20.0525,20.0132,20.0447,415800.0
2014-04-25 12:10:00,25.52,25.54,25.48,25.5,440000.0,20.0447,20.0604,20.0132,20.0289,440000.0
2014-04-25 12:15:00,25.5,25.54,25.5,25.53,191800.0,20.0289,20.0604,20.0289,20.0525,191800.0
2014-04-25 12:20:00,25.52,25.53,25.5,25.52,542600.0,20.0447,20.0525,20.0289,20.0447,542600.0
2014-04-25 12:25:00,25.52,25.55,25.51,25.53,312000.0,20.0447,20.0682,20.0368,20.0525,312000.0
2014-04-25 12:30:00,25.53,25.55,25.52,25.53,331200.0,20.0525,20.0682,20.0447,20.0525,331200.0
2014-04-25 12:35:00,25.53,25.54,25.52,25.52,219800.0,20.0525,20.0604,20.0447,20.0447,219800.0
2014-04-25 12:40:00,25.53,25.54,25.51,25.52,135200.0,20.0525,20.0604,20.0368,20.0447,135200.0
2014-04-25 12:45:00,25.53,25.54,25.52,25.53,256800.0,20.0525,20.0604,20.0447,20.0525,256800.0
2014-04-25 12:50:00,25.53,25.54,25.51,25.53,136800.0,20.0525,20.0604,20.0368,20.0525,136800.0
2014-04-25 12:55:00,25.53,25.53,25.51,25.52,175200.0,20.0525,20.0525,20.0368,20.0447,175200.0
2014-04-25 13:00:00,25.52,25.53,25.49,25.5,177000.0,20.0447,20.0525,20.0211,20.0289,177000.0
2014-04-25 13:05:00,25.49,25.52,25.49,25.52,179600.0,20.0211,20.0447,20.0211,20.0447,179600.0
2014-04-25 13:10:00,25.52,25.54,25.52,25.53,132800.0,20.0447,20.0604,20.0447,20.0525,132800.0
2014-04-25 13:15:00,25.53,25.54,25.52,25.53,201000.0,20.0525,20.0604,20.0447,20.0525,201000.0
2014-04-25 13:20:00,25.53,25.54,25.52,25.54,113400.0,20.0525,20.0604,20.0447,20.0604,113400.0
2014-04-25 13:25:00,25.54,25.57,25.53,25.55,128400.0,20.0604,20.0839,20.0525,20.0682,128400.0
2014-04-25 13:30:00,25.56,25.56,25.53,25.53,171200.0,20.0761,20.0761,20.0525,20.0525,171200.0
2014-04-25 13:35:00,25.53,25.54,25.52,25.54,640200.0,20.0525,20.0604,20.0447,20.0604,640200.0
2014-04-25 13:40:00,25.53,25.56,25.53,25.55,788600.0,20.0525,20.0761,20.0525,20.0682,788600.0
2014-04-25 13:45:00,25.55,25.56,25.54,25.54,213400.0,20.0682,20.0761,20.0604,20.0604,213400.0
2014-04-25 13:50:00,25.54,25.57,25.53,25.56,235400.0,20.0604,20.0839,20.0525,20.0761,235400.0
2014-04-25 13:55:00,25.56,25.56,25.54,25.54,149200.0,20.0761,20.0761,20.0604,20.0604,149200.0
2014-04-25 14:00:00,25.55,25.56,25.53,25.54,462800.0,20.0682,20.0761,20.0525,20.0604,462800.0
2014-04-25 14:05:00,25.54,25.55,25.51,25.53,216800.0,20.0604,20.0682,20.0368,20.0525,216800.0
2014-04-25 14:10:00,25.53,25.53,25.5,25.5,720400.0,20.0525,20.0525,20.0289,20.0289,720400.0
2014-04-25 14:15:00,25.5,25.51,25.49,25.49,699400.0,20.0289,20.0368,20.0211,20.0211,699400.0
2014-04-25 14:20:00,25.49,25.5,25.48,25.5,340000.0,20.0211,20.0289,20.0132,20.0289,340000.0
2014-04-25 14:25:00,25.5,25.5,25.47,25.48,432600.0,20.0289,20.0289,20.0054,20.0132,432600.0
2014-04-25 14:30:00,25.48,25.5,25.46,25.5,422000.0,20.0132,20.0289,19.9975,20.0289,422000.0
2014-04-25 14:35:00,25.5,25.53,25.5,25.51,338200.0,20.0289,20.0525,20.0289,20.0368,338200.0
2014-04-25 14:40:00,25.51,25.51,25.49,25.5,458200.0,20.0368,20.0368,20.0211,20.0289,458200.0
2014-04-25 14:45:00,25.5,25.5,25.49,25.5,104400.0,20.0289,20.0289,20.0211,20.0289,104400.0
2014-04-25 14:50:00,25.5,25.51,25.49,25.49,518000.0,20.0289,20.0368,20.0211,20.0211,518000.0
2014-04-25 14:55:00,25.49,25.5,25.48,25.49,242600.0,20.0211,20.0289,20.0132,20.0211,242600.0
2014-04-25 15:00:00,25.48,25.49,25.47,25.49,228400.0,20.0132,20.0211,20.0054,20.0211,228400.0
2014-04-25 15:05:00,25.49,25.49,25.45,25.45,459200.0,20.0211,20.0211,19.9897,19.9897,459200.0
2014-04-25 15:10:00,25.45,25.47,25.45,25.47,266800.0,19.9897,20.0054,19.9897,20.0054,266800.0
2014-04-25 15:15:00,25.47,25.49,25.45,25.48,381600.0,20.0054,20.0211,19.9897,20.0132,381600.0
2014-04-25 15:20:00,25.47,25.49,25.47,25.49,339800.0,20.0054,20.0211,20.0054,20.0211,339800.0
2014-04-25 15:25:00,25.49,25.53,25.49,25.5,560600.0,20.0211,20.0525,20.0211,20.0289,560600.0
2014-04-25 15:30:00,25.5,25.51,25.46,25.48,514800.0,20.0289,20.0368,19.9975,20.0132,514800.0
2014-04-25 15:35:00,25.47,25.49,25.47,25.48,262600.0,20.0054,20.0211,20.0054,20.0132,262600.0
2014-04-25 15:40:00,25.48,25.51,25.48,25.5,465400.0,20.0132,20.0368,20.0132,20.0289,465400.0
2014-04-25 15:45:00,25.5,25.51,25.48,25.5,1356600.0,20.0289,20.0368,20.0132,20.0289,1356600.0
2014-04-25 15:50:00,25.5,25.5,25.47,25.49,1066400.0,20.0289,20.0289,20.0054,20.0211,1066400.0
2014-04-25 15:55:00,25.49,25.49,25.43,25.49,2457600.0,20.0211,20.0211,19.974,20.0211,2457600.0
2014-04-28 09:30:00,25.81,25.86,25.71,25.72,1222200.0,20.2724,20.3117,20.1939,20.2017,1222200.0
2014-04-28 09:35:00,25.72,25.81,25.72,25.78,903200.0,20.2017,20.2724,20.2017,20.2489,903200.0
2014-04-28 09:40:00,25.78,25.82,25.69,25.76,731400.0,20.2489,20.2803,20.1782,20.2332,731400.0
2014-04-28 09:45:00,25.76,25.82,25.74,25.74,752800.0,20.2332,20.2803,20.2175,20.2175,752800.0
2014-04-28 09:50:00,25.74,25.8,25.71,25.74,578000.0,20.2175,20.2646,20.1939,20.2175,578000.0
2014-04-28 09:55:00,25.74,25.75,25.66,25.67,430200.0,20.2175,20.2253,20.1546,20.1625,430200.0
2014-04-28 10:00:00,25.67,25.72,25.67,25.72,409600.0,20.1625,20.2017,20.1625,20.2017,409600.0
2014-04-28 10:05:00,25.72,25.72,25.68,25.7,553200.0,20.2017,20.2017,20.1703,20.186,553200.0
2014-04-28 10:10:00,25.7,25.74,25.68,25.73,364400.0,20.186,20.2175,20.1703,20.2096,364400.0
2014-04-28 10:15:00,25.74,25.87,25.74,25.83,764600.0,20.2175,20.3196,20.2175,20.2881,764600.0
2014-04-28 10:20:00,25.83,25.87,25.83,25.84,336600.0,20.2881,20.3196,20.2881,20.296,336600.0
2014-04-28 10:25:00,25.83,25.86,25.81,25.84,348800.0,20.2881,20.3117,20.2724,20.296,348800.0
2014-04-28 10:30:00,25.84,25.9,25.83,25.87,443200.0,20.296,20.3431,20.2881,20.3196,443200.0
2014-04-28 10:35:00,25.87,25.89,25.84,25.84,379400.0,20.3196,20.3353,20.296,20.296,379400.0
2014-04-28 10:40:00,25.85,25.87,25.83,25.86,203200.0,20.3039,20.3196,20.2881,20.3117,203200.0
2014-04-28 10:45:00,25.86,25.86,25.82,25.82,249400.0,20.3117,20.3117,20.2803,20.2803,249400.0
2014-04-28 10:50:00,25.81,25.86,25.81,25.83,453200.0,20.2724,20.3117,20.2724,20.2881,453200.0
2014-04-28 10:55:00,25.83,25.85,25.82,25.84,274000.0,20.2881,20.3039,20.2803,20.296,274000.0
2014-04-28 11:00:00,25.84,25.87,25.81,25.86,310200.0,20.296,20.3196,20.2724,20.3117,310200.0
2014-04-28 11:05:00,25.85,25.87,25.83,25.86,182600.0,20.3039,20.3196,20.2881,20.3117,182600.0
2014-04-28 11:10:00,25.86,25.86,25.83,25.83,261000.0,20.3117,20.3117,20.2881,20.2881,261000.0
2014-04-28 11:15:00,25.83,25.85,25.83,25.85,526200.0,20.2881,20.3039,20.2881,20.3039,526200.0
2014-04-28 11:20:00,25.85,25.86,25.83,25.83,322600.0,20.3039,20.3117,20.2881,20.2881,322600.0
2014-04-28 11:25:00,25.83,25.85,25.82,25.84,726200.0,20.2881,20.3039,20.2803,20.296,726200.0
2014-04-28 11:30:00,25.84,25.84,25.77,25.8,357000.0,20.296,20.296,20.241,20.2646,357000.0
2014-04-28 11:35:00,25.8,25.82,25.78,25.8,285000.0,20.2646,20.2803,20.2489,20.2646,285000.0
2014-04-28 11:40:00,25.81,25.81,25.75,25.75,222800.0,20.2724,20.2724,20.2253,20.2253,222800.0
2014-04-28 11:45:00,25.75,25.78,25.75,25.78,179200.0,20.2253,20.2489,20.2253,20.2489,179200.0
2014-04-28 11:50:00,25.78,25.8,25.75,25.76,448600.0,20.2489,20.2646,20.2253,20.2332,448600.0
2014-04-28 11:55:00,25.75,25.76,25.71,25.71,594200.0,20.2253,20.2332,20.1939,20.1939,594200.0
2014-04-28 12:00:00,25.71,25.73,25.7,25.71,203000.0,20.1939,20.2096,20.186,20.1939,203000.0
2014-04-28 12:05:00,25.71,25.72,25.67,25.7,411600.0,20.1939,20.2017,20.1625,20.186,411600.0
2014-04-28 12:10:00,25.7,25.72,25.69,25.71,315200.0,20.186,20.2017,20.1782,20.1939,315200.0
2014-04-28 12:15:00,25.72,25.74,25.71,25.74,175800.0,20.2017,20.2175,20.1939,20.2175,175800.0
2014-04-28 12:20:00,25.73,25.74,25.72,25.73,257400.0,20.2096,20.2175,20.2017,20.2096,257400.0
2014-04-28 12:25:00,25.73,25.74,25.7,25.72,367800.0,20.2096,20.2175,20.186,20.2017,367800.0
2014-04-28 12:30:00,25.72,25.75,25.72,25.74,179200.0,20.2017,20.2253,20.2017,20.2175,179200.0
2014-04-28 12:35:00,25.74,25.74,25.7,25.7,400200.0,20.2175,20.2175,20.186,20.186,400200.0
2014-04-28 12:40:00,25.7,25.72,25.69,25.7,253000.0,20.186,20.2017,20.1782,20.186,253000.0
2014-04-28 12:45:00,25.7,25.71,25.67,25.68,237800.0,20.186,20.1939,20.1625,20.1703,237800.0
2014-04-28 12:50:00,25.68,25.68,25.65,25.66,145000.0,20.1703,20.1703,20.1468,20.1546,145000.0
2014-04-28 12:55:00,25.66,25.67,25.61,25.64,149600.0,20.1546,20.1625,20.1153,20.1389,149600.0
2014-04-28 13:00:00,25.63,25.63,25.55,25.55,330600.0,20.1311,20.1311,20.0682,20.0682,330600.0
2014-04-28 13:05:00,25.55,25.55,25.48,25.49,261000.0,20.0682,20.0682,20.0132,20.0211,261000.0
2014-04-28 13:10:00,25.49,25.54,25.49,25.5,324600.0,20.0211,20.0604,20.0211,20.0289,324600.0
2014-04-28 13:15:00,25.49,25.52,25.47,25.5,225800.0,20.0211,20.0447,20.0054,20.0289,225800.0
2014-04-28 13:20:00,25.5,25.5,25.43,25.45,319000.0,20.0289,20.0289,19.974,19.9897,319000.0
2014-04-28 13:25:00,25.45,25.49,25.45,25.48,279800.0,19.9897,20.0211,19.9897,20.0132,279800.0
2014-04-28 13:30:00,25.48,25.5,25.42,25.43,483800.0,20.0132,20.0289,19.9661,19.974,483800.0
2014-04-28 13:35:00,25.42,25.46,25.41,25.41,261000.0,19.9661,19.9975,19.9583,19.9583,261000.0
2014-04-28 13:40:00,25.42,25.42,25.39,25.41,246600.0,19.9661,19.9661,19.9425,19.9583,246600.0
2014-04-28 13:45:00,25.42,25.42,25.39,25.41,256200.0,19.9661,19.9661,19.9425,19.9583,256200.0
2014-04-28 13:50:00,25.42,25.44,25.41,25.42,332600.0,19.9661,19.9818,19.9583,19.9661,332600.0
2014-04-28 13:55:00,25.42,25.43,25.4,25.41,490600.0,19.9661,19.974,19.9504,19.9583,490600.0
2014-04-28 14:00:00,25.4,25.42,25.39,25.42,269200.0,19.9504,19.9661,19.9425,19.9661,269200.0
2014-04-28 14:05:00,25.41,25.45,25.4,25.44,403200.0,19.9583,19.9897,19.9504,19.9818,403200.0
2014-04-28 14:10:00,25.45,25.48,25.43,25.47,630400.0,19.9897,20.0132,19.974,20.0054,630400.0
2014-04-28 14:15:00,25.47,25.52,25.46,25.52,386000.0,20.0054,20.0447,19.9975,20.0447,386000.0
2014-04-28 14:20:00,25.52,25.55,25.5,25.53,193600.0,20.0447,20.0682,20.0289,20.0525,193600.0
2014-04-28 14:25:00,25.53,25.59,25.52,25.58,593400.0,20.0525,20.0996,20.0447,20.0918,593400.0
2014-04-28 14:30:00,25.59,25.61,25.57,25.59,729400.0,20.0996,20.1153,20.0839,20.0996,729400.0
2014-04-28 14:35:00,25.59,25.64,25.59,25.61,231800.0,20.0996,20.1389,20.0996,20.1153,231800.0
2014-04-28 14:40:00,25.61,25.68,25.6,25.68,758800.0,20.1153,20.1703,20.1075,20.1703,758800.0
2014-04-28 14:45:00,25.68,25.72,25.66,25.68,666400.0,20.1703,20.2017,20.1546,20.1703,666400.0
2014-04-28 14:50:00,25.68,25.68,25.63,25.66,501600.0,20.1703,20.1703,20.1311,20.1546,501600.0
2014-04-28 14:55:00,25.66,25.69,25.65,25.67,379800.0,20.1546,20.1782,20.1468,20.1625,379800.0
2014-04-28 15:00:00,25.67,25.7,25.66,25.69,511400.0,20.1625,20.186,20.1546,20.1782,511400.0
2014-04-28 15:05:00,25.69,25.78,25.68,25.78,569000.0,20.1782,20.2489,20.1703,20.2489,569000.0
2014-04-28 15:10:00,25.78,25.83,25.77,25.82,722400.0,20.2489,20.2881,20.241,20.2803,722400.0
2014-04-28 15:15:00,25.82,25.86,25.81,25.86,931200.0,20.2803,20.3117,20.2724,20.3117,931200.0
2014-04-28 15:20:00,25.86,25.86,25.81,25.85,634400.0,20.3117,20.3117,20.2724,20.3039,634400.0
2014-04-28 15:25:00,25.85,25.88,25.83,25.88,1160600.0,20.3039,20.3274,20.2881,20.3274,1160600.0
2014-04-28 15:30:00,25.88,25.91,25.88,25.89,763400.0,20.3274,20.351,20.3274,20.3353,763400.0
2014-04-28 15:35:00,25.89,25.9,25.85,25.86,466400.0,20.3353,20.3431,20.3039,20.3117,466400.0
2014-04-28 15:40:00,25.87,25.9,25.84,25.89,509000.0,20.3196,20.3431,20.296,20.3353,509000.0
2014-04-28 15:45:00,25.89,25.9,25.86,25.87,837600.0,20.3353,20.3431,20.3117,20.3196,837600.0
2014-04-28 15:50:00,25.86,25.9,25.84,25.88,879800.0,20.3117,20.3431,20.296,20.3274,879800.0
2014-04-28 15:55:00,25.88,25.89,25.85,25.86,1541600.0,20.3274,20.3353,20.3039,20.3117,1541600.0
2014-04-29 09:30:00,25.99,26.0,25.89,25.92,543000.0,20.4138,20.4217,20.3353,20.3588,543000.0
2014-04-29 09:35:00,25.92,25.97,25.92,25.96,571400.0,20.3588,20.3981,20.3588,20.3903,571400.0
2014-04-29 09:40:00,25.96,26.0,25.83,25.83,738800.0,20.3903,20.4217,20.2881,20.2881,738800.0
2014-04-29 09:45:00,25.83,25.88,25.82,25.88,359200.0,20.2881,20.3274,20.2803,20.3274,359200.0
2014-04-29 09:50:00,25.87,25.94,25.86,25.88,386000.0,20.3196,20.3745,20.3117,20.3274,386000.0
2014-04-29 09:55:00,25.89,25.9,25.82,25.84,511200.0,20.3353,20.3431,20.2803,20.296,511200.0
2014-04-29 10:00:00,25.84,25.84,25.76,25.78,491800.0,20.296,20.296,20.2332,20.2489,491800.0
2014-04-29 10:05:00,25.78,25.79,25.73,25.73,497200.0,20.2489,20.2567,20.2096,20.2096,497200.0
2014-04-29 10:10:00,25.72,25.73,25.67,25.69,361000.0,20.2017,20.2096,20.1625,20.1782,361000.0
2014-04-29 10:15:00,25.69,25.72,25.64,25.72,408000.0,20.1782,20.2017,20.1389,20.2017,408000.0
2014-04-29 10:20:00,25.72,25.73,25.68,25.7,221800.0,20.2017,20.2096,20.1703,20.186,221800.0
2014-04-29 10:25:00,25.7,25.71,25.66,25.71,259800.0,20.186,20.1939,20.1546,20.1939,259800.0
2014-04-29 10:30:00,25.7,25.75,25.7,25.74,279000.0,20.186,20.2253,20.186,20.2175,279000.0
2014-04-29 10:35:00,25.74,25.78,25.72,25.75,347000.0,20.2175,20.2489,20.2017,20.2253,347000.0
2014-04-29 10:40:00,25.75,25.81,25.74,25.76,503200.0,20.2253,20.2724,20.2175,20.2332,503200.0
2014-04-29 10:45:00,25.76,25.79,25.76,25.78,402800.0,20.2332,20.2567,20.2332,20.2489,402800.0
2014-04-29 10:50:00,25.78,25.79,25.75,25.78,336800.0,20.2489,20.2567,20.2253,20.2489,336800.0
2014-04-29 10:55:00,25.77,25.78,25.73,25.73,304000.0,20.241,20.2489,20.2096,20.2096,304000.0
2014-04-29 11:00:00,25.73,25.75,25.72,25.73,377000.0,20.2096,20.2253,20.2017,20.2096,377000.0
2014-04-29 11:05:00,25.73,25.73,25.71,25.72,272600.0,20.2096,20.2096,20.1939,20.2017,272600.0
2014-04-29 11:10:00,25.72,25.73,25.67,25.67,167600.0,20.2017,20.2096,20.1625,20.1625,167600.0
2014-04-29 11:15:00,25.67,25.68,25.61,25.61,788800.0,20.1625,20.1703,20.1153,20.1153,788800.0
2014-04-29 11:20:00,25.61,25.65,25.61,25.64,443000.0,20.1153,20.1468,20.1153,20.1389,443000.0
2014-04-29 11:25:00,25.64,25.73,25.64,25.7,760200.0,20.1389,20.2096,20.1389,20.186,760200.0
2014-04-29 11:30:00,25.7,25.72,25.68,25.68,395000.0,20.186,20.2017,20.1703,20.1703,395000.0
2014-04-29 11:35:00,25.68,25.69,25.68,25.68,327000.0,20.1703,20.1782,20.1703,20.1703,327000.0
2014-04-29 11:40:00,25.68,25.71,25.67,25.69,423000.0,20.1703,20.1939,20.1625,20.1782,423000.0
2014-04-29 11:45:00,25.68,25.71,25.68,25.71,379400.0,20.1703,20.1939,20.1703,20.1939,379400.0
2014-04-29 11:50:00,25.71,25.73,25.7,25.73,289600.0,20.1939,20.2096,20.186,20.2096,289600.0
2014-04-29 11:55:00,25.73,25.76,25.73,25.75,215200.0,20.2096,20.2332,20.2096,20.2253,215200.0
2014-04-29 12:00:00,25.75,25.77,25.75,25.76,157600.0,20.2253,20.241,20.2253,20.2332,157600.0
2014-04-29 12:05:00,25.76,25.77,25.75,25.77,210400.0,20.2332,20.241,20.2253,20.241,210400.0
2014-04-29 12:10:00,25.77,25.77,25.77,25.77,114600.0,20.241,20.241,20.241,20.241,114600.0
2014-04-29 12:15:00,25.77,25.77,25.75,25.76,172400.0,20.241,20.241,20.2253,20.2332,172400.0
2014-04-29 12:20:00,25.77,25.78,25.76,25.77,214400.0,20.241,20.2489,20.2332,20.241,214400.0
2014-04-29 12:25:00,25.77,25.78,25.75,25.77,152000.0,20.241,20.2489,20.2253,20.241,152000.0
2014-04-29 12:30:00,25.77,25.81,25.77,25.81,655200.0,20.241,20.2724,20.241,20.2724,655200.0
2014-04-29 12:35:00,25.81,25.84,25.81,25.82,226400.0,20.2724,20.296,20.2724,20.2803,226400.0
2014-04-29 12:40:00,25.82,25.86,25.82,25.85,301800.0,20.2803,20.3117,20.2803,20.3039,301800.0
2014-04-29 12:45:00,25.86,25.86,25.85,25.85,219400.0,20.3117,20.3117,20.3039,20.3039,219400.0
2014-04-29 12:50:00,25.85,25.85,25.83,25.83,191800.0,20.3039,20.3039,20.2881,20.2881,191800.0
2014-04-29 12:55:00,25.84,25.85,25.83,25.84,323800.0,20.296,20.3039,20.2881,20.296,323800.0
2014-04-29 13:00:00,25.83,25.84,25.83,25.83,209600.0,20.2881,20.296,20.2881,20.2881,209600.0
2014-04-29 13:05:00,25.83,25.83,25.79,25.8,322600.0,20.2881,20.2881,20.2567,20.2646,322600.0
2014-04-29 13:10:00,25.79,25.8,25.78,25.79,121800.0,20.2567,20.2646,20.2489,20.2567,121800.0
2014-04-29 13:15:00,25.79,25.79,25.77,25.78,189600.0,20.2567,20.2567,20.241,20.2489,189600.0
2014-04-29 13:20:00,25.77,25.78,25.75,25.75,428800.0,20.241,20.2489,20.2253,20.2253,428800.0
2014-04-29 13:25:00,25.75,25.76,25.74,25.74,493800.0,20.2253,20.2332,20.2175,20.2175,493800.0
2014-04-29 13:30:00,25.75,25.75,25.72,25.73,347000.0,20.2253,20.2253,20.2017,20.2096,347000.0
2014-04-29 13:35:00,25.73,25.75,25.72,25.74,320000.0,20.2096,20.2253,20.2017,20.2175,320000.0
2014-04-29 13:40:00,25.74,25.75,25.72,25.72,324600.0,20.2175,20.2253,20.2017,20.2017,324600.0
2014-04-29 13:45:00,25.73,25.75,25.71,25.74,235600.0,20.2096,20.2253,20.1939,20.2175,235600.0
2014-04-29 13:50:00,25.74,25.77,25.73,25.76,450400.0,20.2175,20.241,20.2096,20.2332,450400.0
2014-04-29 13:55:00,25.76,25.8,25.75,25.77,372400.0,20.2332,20.2646,20.2253,20.241,372400.0
2014-04-29 14:00:00,25.77,25.78,25.75,25.75,174200.0,20.241,20.2489,20.2253,20.2253,174200.0
2014-04-29 14:05:00,25.75,25.76,25.75,25.75,282400.0,20.2253,20.2332,20.2253,20.2253,282400.0
2014-04-29 14:10:00,25.75,25.76,25.75,25.76,305600.0,20.2253,20.2332,20.2253,20.2332,305600.0
2014-04-29 14:15:00,25.76,25.79,25.75,25.79,312000.0,20.2332,20.2567,20.2253,20.2567,312000.0
2014-04-29 14:20:00,25.79,25.79,25.78,25.78,215200.0,20.2567,20.2567,20.2489,20.2489,215200.0
2014-04-29 14:25:00,25.78,25.78,25.76,25.77,292400.0,20.2489,20.2489,20.2332,20.241,292400.0
2014-04-29 14:30:00,25.77,25.77,25.76,25.76,140600.0,20.241,20.241,20.2332,20.2332,140600.0
2014-04-29 14:35:00,25.77,25.77,25.75,25.75,296400.0,20.241,20.241,20.2253,20.2253,296400.0
2014-04-29 14:40:00,25.75,25.75,25.75,25.75,225200.0,20.2253,20.2253,20.2253,20.2253,225200.0
2014-04-29 14:45:00,25.75,25.78,25.75,25.78,232600.0,20.2253,20.2489,20.2253,20.2489,232600.0
2014-04-29 14:50:00,25.78,25.78,25.76,25.76,137800.0,20.2489,20.2489,20.2332,20.2332,137800.0
2014-04-29 14:55:00,25.76,25.78,25.76,25.78,233000.0,20.2332,20.2489,20.2332,20.2489,233000.0
2014-04-29 15:00:00,25.78,25.79,25.78,25.78,220600.0,20.2489,20.2567,20.2489,20.2489,220600.0
2014-04-29 15:05:00,25.78,25.78,25.78,25.78,196000.0,20.2489,20.2489,20.2489,20.2489,196000.0
2014-04-29 15:10:00,25.78,25.78,25.78,25.78,180400.0,20.2489,20.2489,20.2489,20.2489,180400.0
2014-04-29 15:15:00,25.78,25.78,25.76,25.77,450400.0,20.2489,20.2489,20.2332,20.241,450400.0
2014-04-29 15:20:00,25.76,25.77,25.75,25.76,284800.0,20.2332,20.241,20.2253,20.2332,284800.0
2014-04-29 15:25:00,25.76,25.79,25.75,25.77,432800.0,20.2332,20.2567,20.2253,20.241,432800.0
2014-04-29 15:30:00,25.77,25.78,25.77,25.77,315600.0,20.241,20.2489,20.241,20.241,315600.0
2014-04-29 15:35:00,25.77,25.77,25.75,25.77,455000.0,20.241,20.241,20.2253,20.241,455000.0
2014-04-29 15:40:00,25.77,25.77,25.75,25.76,288800.0,20.241,20.241,20.2253,20.2332,288800.0
2014-04-29 15:45:00,25.77,25.79,25.75,25.78,794400.0,20.241,20.2567,20.2253,20.2489,794400.0
2014-04-29 15:50:00,25.78,25.82,25.77,25.78,909000.0,20.2489,20.2803,20.241,20.2489,909000.0
2014-04-29 15:55:00,25.78,25.8,25.76,25.77,1733400.0,20.2489,20.2646,20.2332,20.241,1733400.0
2014-04-30 09:30:00,25.77,25.79,25.66,25.68,606800.0,20.241,20.2567,20.1546,20.1703,606800.0
2014-04-30 09:35:00,25.68,25.83,25.66,25.78,780800.0,20.1703,20.2881,20.1546,20.2489,780800.0
2014-04-30 09:40:00,25.78,25.85,25.75,25.77,218800.0,20.2489,20.3039,20.2253,20.241,218800.0
2014-04-30 09:45:00,25.77,25.83,25.75,25.81,470800.0,20.241,20.2881,20.2253,20.2724,470800.0
2014-04-30 09:50:00,25.81,25.82,25.73,25.74,740200.0,20.2724,20.2803,20.2096,20.2175,740200.0
2014-04-30 09:55:00,25.74,25.78,25.72,25.76,237200.0,20.2175,20.2489,20.2017,20.2332,237200.0
2014-04-30 10:00:00,25.76,25.78,25.72,25.72,276600.0,20.2332,20.2489,20.2017,20.2017,276600.0
2014-04-30 10:05:00,25.72,25.79,25.72,25.77,236000.0,20.2017,20.2567,20.2017,20.241,236000.0
2014-04-30 10:10:00,25.77,25.77,25.74,25.77,164400.0,20.241,20.241,20.2175,20.241,164400.0
2014-04-30 10:15:00,25.77,25.79,25.76,25.77,419600.0,20.241,20.2567,20.2332,20.241,419600.0
2014-04-30 10:20:00,25.77,25.79,25.74,25.76,268400.0,20.241,20.2567,20.2175,20.2332,268400.0
2014-04-30 10:25:00,25.76,25.84,25.74,25.8,498800.0,20.2332,20.296,20.2175,20.2646,498800.0
2014-04-30 10:30:00,25.8,25.82,25.78,25.79,279600.0,20.2646,20.2803,20.2489,20.2567,279600.0
2014-04-30 10:35:00,25.79,25.88,25.79,25.86,605200.0,20.2567,20.3274,20.2567,20.3117,605200.0
2014-04-30 10:40:00,25.87,25.87,25.81,25.85,319400.0,20.3196,20.3196,20.2724,20.3039,319400.0
2014-04-30 10:45:00,25.85,25.89,25.85,25.88,194600.0,20.3039,20.3353,20.3039,20.3274,194600.0
2014-04-30 10:50:00,25.87,25.92,25.85,25.88,553400.0,20.3196,20.3588,20.3039,20.3274,553400.0
2014-04-30 10:55:00,25.88,25.89,25.83,25.85,245400.0,20.3274,20.3353,20.2881,20.3039,245400.0
2014-04-30 11:00:00,25.85,25.85,25.78,25.8,156000.0,20.3039,20.3039,20.2489,20.2646,156000.0
2014-04-30 11:05:00,25.8,25.82,25.79,25.81,189200.0,20.2646,20.2803,20.2567,20.2724,189200.0
2014-04-30 11:10:00,25.8,25.8,25.77,25.79,206000.0,20.2646,20.2646,20.241,20.2567,206000.0
2014-04-30 11:15:00,25.78,25.82,25.78,25.81,136200.0,20.2489,20.2803,20.2489,20.2724,136200.0
2014-04-30 11:20:00,25.8,25.82,25.79,25.81,172400.0,20.2646,20.2803,20.2567,20.2724,172400.0
2014-04-30 11:25:00,25.81,25.81,25.79,25.8,420400.0,20.2724,20.2724,20.2567,20.2646,420400.0
2014-04-30 11:30:00,25.8,25.81,25.78,25.79,349000.0,20.2646,20.2724,20.2489,20.2567,349000.0
2014-04-30 11:35:00,25.79,25.81,25.77,25.8,157800.0,20.2567,20.2724,20.241,20.2646,157800.0
2014-04-30 11:40:00,25.8,25.81,25.79,25.79,91000.0,20.2646,20.2724,20.2567,20.2567,91000.0
2014-04-30 11:45:00,25.79,25.79,25.77,25.79,170400.0,20.2567,20.2567,20.241,20.2567,170400.0
2014-04-30 11:50:00,25.79,25.82,25.78,25.82,301800.0,20.2567,20.2803,20.2489,20.2803,301800.0
2014-04-30 11:55:00,25.82,25.85,25.81,25.85,534200.0,20.2803,20.3039,20.2724,20.3039,534200.0
2014-04-30 12:00:00,25.85,25.88,25.84,25.86,264200.0,20.3039,20.3274,20.296,20.3117,264200.0
2014-04-30 12:05:00,25.86,25.86,25.85,25.85,104200.0,20.3117,20.3117,20.3039,20.3039,104200.0
2014-04-30 12:10:00,25.85,25.89,25.85,25.86,136400.0,20.3039,20.3353,20.3039,20.3117,136400.0
2014-04-30 12:15:00,25.86,25.88,25.85,25.86,97400.0,20.3117,20.3274,20.3039,20.3117,97400.0
2014-04-30 12:20:00,25.86,25.88,25.84,25.87,158200.0,20.3117,20.3274,20.296,20.3196,158200.0
2014-04-30 12:25:00,25.86,25.87,25.85,25.86,75800.0,20.3117,20.3196,20.3039,20.3117,75800.0
2014-04-30 12:30:00,25.86,25.88,25.85,25.88,117600.0,20.3117,20.3274,20.3039,20.3274,117600.0
2014-04-30 12:35:00,25.88,25.91,25.87,25.88,261800.0,20.3274,20.351,20.3196,20.3274,261800.0
2014-04-30 12:40:00,25.88,25.94,25.86,25.93,657400.0,20.3274,20.3745,20.3117,20.3667,657400.0
2014-04-30 12:45:00,25.93,25.94,25.92,25.94,354400.0,20.3667,20.3745,20.3588,20.3745,354400.0
2014-04-30 12:50:00,25.93,25.96,25.93,25.95,184200.0,20.3667,20.3903,20.3667,20.3824,184200.0
2014-04-30 12:55:00,25.95,25.97,25.95,25.96,194400.0,20.3824,20.3981,20.3824,20.3903,194400.0
2014-04-30 13:00:00,25.96,25.99,25.95,25.98,472000.0,20.3903,20.4138,20.3824,20.406,472000.0
2014-04-30 13:05:00,25.98,25.99,25.96,25.97,154400.0,20.406,20.4138,20.3903,20.3981,154400.0
2014-04-30 13:10:00,25.97,25.97,25.95,25.96,164000.0,20.3981,20.3981,20.3824,20.3903,164000.0
2014-04-30 13:15:00,25.96,25.97,25.95,25.95,252400.0,20.3903,20.3981,20.3824,20.3824,252400.0
2014-04-30 13:20:00,25.95,25.96,25.93,25.95,124400.0,20.3824,20.3903,20.3667,20.3824,124400.0
2014-04-30 13:25:00,25.95,25.95,25.93,25.93,217600.0,20.3824,20.3824,20.3667,20.3667,217600.0
2014-04-30 13:30:00,25.93,25.93,25.92,25.93,419000.0,20.3667,20.3667,20.3588,20.3667,419000.0
2014-04-30 13:35:00,25.93,25.94,25.91,25.91,168400.0,20.3667,20.3745,20.351,20.351,168400.0
2014-04-30 13:40:00,25.92,25.92,25.89,25.91,104200.0,20.3588,20.3588,20.3353,20.351,104200.0
2014-04-30 13:45:00,25.91,25.92,25.9,25.91,50800.0,20.351,20.3588,20.3431,20.351,50800.0
2014-04-30 13:50:00,25.91,25.91,25.89,25.89,103600.0,20.351,20.351,20.3353,20.3353,103600.0
2014-04-30 13:55:00,25.89,25.9,25.88,25.89,95600.0,20.3353,20.3431,20.3274,20.3353,95600.0
2014-04-30 14:00:00,25.89,25.94,25.85,25.93,314000.0,20.3353,20.3745,20.3039,20.3667,314000.0
2014-04-30 14:05:00,25.93,25.94,25.85,25.88,231000.0,20.3667,20.3745,20.3039,20.3274,231000.0
2014-04-30 14:10:00,25.88,25.89,25.84,25.85,276800.0,20.3274,20.3353,20.296,20.3039,276800.0
2014-04-30 14:15:00,25.85,25.89,25.84,25.89,241200.0,20.3039,20.3353,20.296,20.3353,241200.0
2014-04-30 14:20:00,25.89,25.93,25.86,25.89,733400.0,20.3353,20.3667,20.3117,20.3353,733400.0
2014-04-30 14:25:00,25.9,25.9,25.88,25.89,202200.0,20.3431,20.3431,20.3274,20.3353,202200.0
2014-04-30 14:30:00,25.89,25.92,25.88,25.9,530000.0,20.3353,20.3588,20.3274,20.3431,530000.0
2014-04-30 14:35:00,25.9,25.92,25.88,25.89,127600.0,20.3431,20.3588,20.3274,20.3353,127600.0
2014-04-30 14:40:00,25.88,25.9,25.86,25.86,168200.0,20.3274,20.3431,20.3117,20.3117,168200.0
2014-04-30 14:45:00,25.86,25.9,25.86,25.88,219000.0,20.3117,20.3431,20.3117,20.3274,219000.0
2014-04-30 14:50:00,25.88,25.9,25.86,25.88,342200.0,20.3274,20.3431,20.3117,20.3274,342200.0
2014-04-30 14:55:00,25.89,25.9,25.87,25.88,167800.0,20.3353,20.3431,20.3196,20.3274,167800.0
2014-04-30 15:00:00,25.88,25.9,25.86,25.88,202400.0,20.3274,20.3431,20.3117,20.3274,202400.0
2014-04-30 15:05:00,25.87,25.88,25.85,25.85,197600.0,20.3196,20.3274,20.3039,20.3039,197600.0
2014-04-30 15:10:00,25.85,25.87,25.84,25.86,456200.0,20.3039,20.3196,20.296,20.3117,456200.0
2014-04-30 15:15:00,25.85,25.86,25.82,25.86,331400.0,20.3039,20.3117,20.2803,20.3117,331400.0
2014-04-30 15:20:00,25.86,25.88,25.84,25.84,317800.0,20.3117,20.3274,20.296,20.296,317800.0
2014-04-30 15:25:00,25.84,25.89,25.84,25.88,281400.0,20.296,20.3353,20.296,20.3274,281400.0
2014-04-30 15:30:00,25.88,25.91,25.87,25.9,292800.0,20.3274,20.351,20.3196,20.3431,292800.0
2014-04-30 15:35:00,25.9,25.91,25.87,25.9,340800.0,20.3431,20.351,20.3196,20.3431,340800.0
2014-04-30 15:40:00,25.9,25.94,25.9,25.94,309600.0,20.3431,20.3745,20.3431,20.3745,309600.0
2014-04-30 15:45:00,25.94,25.94,25.87,25.89,725800.0,20.3745,20.3745,20.3196,20.3353,725800.0
2014-04-30 15:50:00,25.89,25.91,25.88,25.89,604400.0,20.3353,20.351,20.3274,20.3353,604400.0
2014-04-30 15:55:00,25.89,25.9,25.86,25.89,1333000.0,20.3353,20.3431,20.3117,20.3353,1333000.0
2014-05-01 09:30:00,25.91,25.99,25.88,25.94,443800.0,20.351,20.4138,20.3274,20.3745,443800.0
2014-05-01 09:35:00,25.93,25.98,25.91,25.95,264600.0,20.3667,20.406,20.351,20.3824,264600.0
2014-05-01 09:40:00,25.96,26.02,25.96,26.02,328000.0,20.3903,20.4374,20.3903,20.4374,328000.0
2014-05-01 09:45:00,26.02,26.03,25.96,25.97,160000.0,20.4374,20.4452,20.3903,20.3981,160000.0
2014-05-01 09:50:00,25.96,25.97,25.91,25.93,217000.0,20.3903,20.3981,20.351,20.3667,217000.0
2014-05-01 09:55:00,25.93,25.95,25.91,25.92,235400.0,20.3667,20.3824,20.351,20.3588,235400.0
2014-05-01 10:00:00,25.93,25.95,25.89,25.91,221200.0,20.3667,20.3824,20.3353,20.351,221200.0
2014-05-01 10:05:00,25.91,25.93,25.91,25.93,154600.0,20.351,20.3667,20.351,20.3667,154600.0
2014-05-01 10:10:00,25.93,25.95,25.89,25.89,187800.0,20.3667,20.3824,20.3353,20.3353,187800.0
2014-05-01 10:15:00,25.89,25.91,25.86,25.89,201200.0,20.3353,20.351,20.3117,20.3353,201200.0
2014-05-01 10:20:00,25.88,25.9,25.87,25.89,156400.0,20.3274,20.3431,20.3196,20.3353,156400.0
2014-05-01 10:25:00,25.89,25.91,25.88,25.91,129200.0,20.3353,20.351,20.3274,20.351,129200.0
2014-05-01 10:30:00,25.91,25.93,25.9,25.93,145400.0,20.351,20.3667,20.3431,20.3667,145400.0
2014-05-01 10:35:00,25.92,25.93,25.9,25.92,245600.0,20.3588,20.3667,20.3431,20.3588,245600.0
2014-05-01 10:40:00,25.92,25.95,25.9,25.92,398200.0,20.3588,20.3824,20.3431,20.3588,398200.0
2014-05-01 10:45:00,25.92,25.93,25.9,25.92,665200.0,20.3588,20.3667,20.3431,20.3588,665200.0
2014-05-01 10:50:00,25.91,25.93,25.9,25.91,143000.0,20.351,20.3667,20.3431,20.351,143000.0
2014-05-01 10:55:00,25.91,25.92,25.89,25.9,118200.0,20.351,20.3588,20.3353,20.3431,118200.0
2014-05-01 11:00:00,25.89,25.92,25.89,25.91,95800.0,20.3353,20.3588,20.3353,20.351,95800.0
2014-05-01 11:05:00,25.91,25.93,25.91,25.93,124200.0,20.351,20.3667,20.351,20.3667,124200.0
2014-05-01 11:10:00,25.93,25.95,25.91,25.93,285400.0,20.3667,20.3824,20.351,20.3667,285400.0
2014-05-01 11:15:00,25.93,25.96,25.93,25.95,102200.0,20.3667,20.3903,20.3667,20.3824,102200.0
2014-05-01 11:20:00,25.95,25.97,25.93,25.93,110200.0,20.3824,20.3981,20.3667,20.3667,110200.0
2014-05-01 11:25:00,25.93,25.96,25.93,25.96,139400.0,20.3667,20.3903,20.3667,20.3903,139400.0
2014-05-01 11:30:00,25.95,26.0,25.95,25.99,240800.0,20.3824,20.4217,20.3824,20.4138,240800.0
2014-05-01 11:35:00,25.98,26.0,25.98,25.99,126600.0,20.406,20.4217,20.406,20.4138,126600.0
2014-05-01 11:40:00,25.99,26.0,25.98,25.98,159400.0,20.4138,20.4217,20.406,20.406,159400.0
2014-05-01 11:45:00,25.98,25.98,25.96,25.96,114200.0,20.406,20.406,20.3903,20.3903,114200.0
2014-05-01 11:50:00,25.96,25.96,25.93,25.93,113400.0,20.3903,20.3903,20.3667,20.3667,113400.0
2014-05-01 11:55:00,25.93,25.94,25.92,25.93,156400.0,20.3667,20.3745,20.3588,20.3667,156400.0
2014-05-01 12:00:00,25.93,25.95,25.92,25.95,132400.0,20.3667,20.3824,20.3588,20.3824,132400.0
2014-05-01 12:05:00,25.94,25.95,25.92,25.93,183000.0,20.3745,20.3824,20.3588,20.3667,183000.0
2014-05-01 12:10:00,25.93,25.93,25.92,25.93,87400.0,20.3667,20.3667,20.3588,20.3667,87400.0
2014-05-01 12:15:00,25.93,25.93,25.92,25.93,92800.0,20.3667,20.3667,20.3588,20.3667,92800.0
2014-05-01 12:20:00,25.92,25.95,25.91,25.95,104800.0,20.3588,20.3824,20.351,20.3824,104800.0
2014-05-01 12:25:00,25.95,25.98,25.95,25.98,166600.0,20.3824,20.406,20.3824,20.406,166600.0
2014-05-01 12:30:00,25.98,25.98,25.96,25.98,312400.0,20.406,20.406,20.3903,20.406,312400.0
2014-05-01 12:35:00,25.98,25.99,25.96,25.96,81200.0,20.406,20.4138,20.3903,20.3903,81200.0
2014-05-01 12:40:00,25.96,25.99,25.96,25.99,367200.0,20.3903,20.4138,20.3903,20.4138,367200.0
2014-05-01 12:45:00,25.98,25.99,25.97,25.97,106600.0,20.406,20.4138,20.3981,20.3981,106600.0
2014-05-01 12:50:00,25.97,25.99,25.97,25.98,75000.0,20.3981,20.4138,20.3981,20.406,75000.0
2014-05-01 12:55:00,25.99,25.99,25.97,25.97,100400.0,20.4138,20.4138,20.3981,20.3981,100400.0
2014-05-01 13:00:00,25.97,25.98,25.96,25.96,106800.0,20.3981,20.406,20.3903,20.3903,106800.0
2014-05-01 13:05:00,25.96,25.98,25.96,25.98,124400.0,20.3903,20.406,20.3903,20.406,124400.0
2014-05-01 13:10:00,25.98,25.99,25.96,25.97,204400.0,20.406,20.4138,20.3903,20.3981,204400.0
2014-05-01 13:15:00,25.97,25.98,25.96,25.98,212400.0,20.3981,20.406,20.3903,20.406,212400.0
2014-05-01 13:20:00,25.98,25.99,25.97,25.98,396400.0,20.406,20.4138,20.3981,20.406,396400.0
2014-05-01 13:25:00,25.98,25.98,25.95,25.98,375000.0,20.406,20.406,20.3824,20.406,375000.0
2014-05-01 13:30:00,25.98,25.98,25.96,25.96,152000.0,20.406,20.406,20.3903,20.3903,152000.0
2014-05-01 13:35:00,25.96,25.98,25.95,25.98,158200.0,20.3903,20.406,20.3824,20.406,158200.0
2014-05-01 13:40:00,25.98,25.98,25.96,25.98,110000.0,20.406,20.406,20.3903,20.406,110000.0
2014-05-01 13:45:00,25.98,25.99,25.95,25.96,185200.0,20.406,20.4138,20.3824,20.3903,185200.0
2014-05-01 13:50:00,25.96,25.96,25.94,25.95,128600.0,20.3903,20.3903,20.3745,20.3824,128600.0
2014-05-01 13:55:00,25.95,25.95,25.91,25.92,259800.0,20.3824,20.3824,20.351,20.3588,259800.0
2014-05-01 14:00:00,25.92,25.96,25.91,25.95,303600.0,20.3588,20.3903,20.351,20.3824,303600.0
2014-05-01 14:05:00,25.95,25.97,25.94,25.97,141800.0,20.3824,20.3981,20.3745,20.3981,141800.0
2014-05-01 14:10:00,25.97,25.97,25.95,25.96,2029000.0,20.3981,20.3981,20.3824,20.3903,2029000.0
2014-05-01 14:15:00,25.96,25.99,25.96,25.98,200000.0,20.3903,20.4138,20.3903,20.406,200000.0
2014-05-01 14:20:00,25.98,26.0,25.98,25.99,413000.0,20.406,20.4217,20.406,20.4138,413000.0
2014-05-01 14:25:00,25.99,26.01,25.98,26.0,457400.0,20.4138,20.4295,20.406,20.4217,457400.0
2014-05-01 14:30:00,26.0,26.0,25.98,25.98,181800.0,20.4217,20.4217,20.406,20.406,181800.0
2014-05-01 14:35:00,25.98,25.99,25.96,25.97,186000.0,20.406,20.4138,20.3903,20.3981,186000.0
2014-05-01 14:40:00,25.97,25.99,25.94,25.95,236000.0,20.3981,20.4138,20.3745,20.3824,236000.0
2014-05-01 14:45:00,25.95,25.99,25.95,25.98,405600.0,20.3824,20.4138,20.3824,20.406,405600.0
2014-05-01 14:50:00,25.98,26.0,25.97,25.98,198600.0,20.406,20.4217,20.3981,20.406,198600.0
2014-05-01 14:55:00,25.98,26.0,25.97,26.0,247000.0,20.406,20.4217,20.3981,20.4217,247000.0
2014-05-01 15:00:00,26.0,26.0,25.98,25.98,228400.0,20.4217,20.4217,20.406,20.406,228400.0
2014-05-01 15:05:00,25.98,25.99,25.97,25.98,232600.0,20.406,20.4138,20.3981,20.406,232600.0
2014-05-01 15:10:00,25.98,26.0,25.97,25.99,150400.0,20.406,20.4217,20.3981,20.4138,150400.0
2014-05-01 15:15:00,26.0,26.04,25.99,26.02,883000.0,20.4217,20.4531,20.4138,20.4374,883000.0
2014-05-01 15:20:00,26.01,26.02,25.99,26.0,239000.0,20.4295,20.4374,20.4138,20.4217,239000.0
2014-05-01 15:25:00,26.01,26.03,26.0,26.03,501000.0,20.4295,20.4452,20.4217,20.4452,501000.0
2014-05-01 15:30:00,26.03,26.03,25.99,25.99,366000.0,20.4452,20.4452,20.4138,20.4138,366000.0
2014-05-01 15:35:00,25.99,26.0,25.99,26.0,321200.0,20.4138,20.4217,20.4138,20.4217,321200.0
2014-05-01 15:40:00,26.0,26.0,25.98,25.98,391200.0,20.4217,20.4217,20.406,20.406,391200.0
2014-05-01 15:45:00,25.98,25.99,25.96,25.97,365000.0,20.406,20.4138,20.3903,20.3981,365000.0
2014-05-01 15:50:00,25.97,26.02,25.97,26.0,931600.0,20.3981,20.4374,20.3981,20.4217,931600.0
2014-05-01 15:55:00,26.0,26.06,25.99,26.05,1623800.0,20.4217,20.4688,20.4138,20.4609,1623800.0
2014-05-02 09:30:00,26.21,26.21,26.04,26.05,966800.0,20.5866,20.5866,20.4531,20.4609,966800.0
2014-05-02 09:35:00,26.04,26.07,25.98,25.99,2422600.0,20.4531,20.4767,20.406,20.4138,2422600.0
2014-05-02 09:40:00,26.0,26.05,25.99,26.03,496800.0,20.4217,20.4609,20.4138,20.4452,496800.0
2014-05-02 09:45:00,26.03,26.08,26.03,26.04,320200.0,20.4452,20.4845,20.4452,20.4531,320200.0
2014-05-02 09:50:00,26.04,26.08,26.02,26.03,282600.0,20.4531,20.4845,20.4374,20.4452,282600.0
2014-05-02 09:55:00,26.03,26.05,25.97,26.02,214600.0,20.4452,20.4609,20.3981,20.4374,214600.0
2014-05-02 10:00:00,26.02,26.05,25.99,26.02,292600.0,20.4374,20.4609,20.4138,20.4374,292600.0
2014-05-02 10:05:00,26.02,26.09,26.02,26.08,223800.0,20.4374,20.4924,20.4374,20.4845,223800.0
2014-05-02 10:10:00,26.08,26.11,26.08,26.11,259600.0,20.4845,20.5081,20.4845,20.5081,259600.0
2014-05-02 10:15:00,26.11,26.14,26.1,26.11,209800.0,20.5081,20.5316,20.5002,20.5081,209800.0
2014-05-02 10:20:00,26.11,26.11,26.08,26.1,173400.0,20.5081,20.5081,20.4845,20.5002,173400.0
2014-05-02 10:25:00,26.1,26.1,26.04,26.06,236400.0,20.5002,20.5002,20.4531,20.4688,236400.0
2014-05-02 10:30:00,26.06,26.06,26.01,26.02,344600.0,20.4688,20.4688,20.4295,20.4374,344600.0
2014-05-02 10:35:00,26.03,26.03,26.0,26.01,218000.0,20.4452,20.4452,20.4217,20.4295,218000.0
2014-05-02 10:40:00,26.0,26.02,25.91,25.92,292200.0,20.4217,20.4374,20.351,20.3588,292200.0
2014-05-02 10:45:00,25.92,25.93,25.86,25.86,600400.0,20.3588,20.3667,20.3117,20.3117,600400.0
2014-05-02 10:50:00,25.86,25.91,25.84,25.91,197200.0,20.3117,20.351,20.296,20.351,197200.0
2014-05-02 10:55:00,25.91,25.94,25.9,25.92,508600.0,20.351,20.3745,20.3431,20.3588,508600.0
2014-05-02 11:00:00,25.92,25.99,25.91,25.97,397200.0,20.3588,20.4138,20.351,20.3981,397200.0
2014-05-02 11:05:00,25.97,25.99,25.96,25.97,256400.0,20.3981,20.4138,20.3903,20.3981,256400.0
2014-05-02 11:10:00,25.96,26.0,25.95,25.99,529400.0,20.3903,20.4217,20.3824,20.4138,529400.0
2014-05-02 11:15:00,25.99,26.0,25.98,26.0,274600.0,20.4138,20.4217,20.406,20.4217,274600.0
2014-05-02 11:20:00,26.0,26.0,25.97,25.99,302000.0,20.4217,20.4217,20.3981,20.4138,302000.0
2014-05-02 11:25:00,25.99,25.99,25.91,25.92,589000.0,20.4138,20.4138,20.351,20.3588,589000.0
2014-05-02 11:30:00,25.92,25.97,25.92,25.95,161800.0,20.3588,20.3981,20.3588,20.3824,161800.0
2014-05-02 11:35:00,25.95,25.96,25.93,25.93,135800.0,20.3824,20.3903,20.3667,20.3667,135800.0
2014-05-02 11:40:00,25.93,25.94,25.92,25.92,188800.0,20.3667,20.3745,20.3588,20.3588,188800.0
2014-05-02 11:45:00,25.93,25.96,25.92,25.95,146000.0,20.3667,20.3903,20.3588,20.3824,146000.0
2014-05-02 11:50:00,25.95,25.99,25.95,25.98,186200.0,20.3824,20.4138,20.3824,20.406,186200.0
2014-05-02 11:55:00,25.98,26.0,25.96,25.97,175200.0,20.406,20.4217,20.3903,20.3981,175200.0
2014-05-02 12:00:00,25.97,25.98,25.96,25.98,294600.0,20.3981,20.406,20.3903,20.406,294600.0
2014-05-02 12:05:00,25.98,26.0,25.97,25.97,155600.0,20.406,20.4217,20.3981,20.3981,155600.0
2014-05-02 12:10:00,25.98,25.99,25.97,25.99,113400.0,20.406,20.4138,20.3981,20.4138,113400.0
2014-05-02 12:15:00,25.99,26.0,25.99,26.0,135400.0,20.4138,20.4217,20.4138,20.4217,135400.0
2014-05-02 12:20:00,25.99,26.0,25.98,25.99,88000.0,20.4138,20.4217,20.406,20.4138,88000.0
2014-05-02 12:25:00,25.98,25.99,25.97,25.98,93800.0,20.406,20.4138,20.3981,20.406,93800.0
2014-05-02 12:30:00,25.98,25.99,25.97,25.98,80200.0,20.406,20.4138,20.3981,20.406,80200.0
2014-05-02 12:35:00,25.98,26.0,25.98,25.99,164200.0,20.406,20.4217,20.406,20.4138,164200.0
2014-05-02 12:40:00,26.0,26.0,25.98,25.98,102600.0,20.4217,20.4217,20.406,20.406,102600.0
2014-05-02 12:45:00,25.99,25.99,25.98,25.99,72000.0,20.4138,20.4138,20.406,20.4138,72000.0
2014-05-02 12:50:00,25.99,26.0,25.98,25.99,63200.0,20.4138,20.4217,20.406,20.4138,63200.0
2014-05-02 12:55:00,25.99,26.0,25.98,25.99,183600.0,20.4138,20.4217,20.406,20.4138,183600.0
2014-05-02 13:00:00,25.99,26.0,25.99,26.0,54200.0,20.4138,20.4217,20.4138,20.4217,54200.0
2014-05-02 13:05:00,26.0,26.0,25.97,25.98,125600.0,20.4217,20.4217,20.3981,20.406,125600.0
2014-05-02 13:10:00,25.98,25.99,25.97,25.98,103200.0,20.406,20.4138,20.3981,20.406,103200.0
2014-05-02 13:15:00,25.98,25.98,25.96,25.97,185600.0,20.406,20.406,20.3903,20.3981,185600.0
2014-05-02 13:20:00,25.97,25.98,25.97,25.98,263600.0,20.3981,20.406,20.3981,20.406,263600.0
2014-05-02 13:25:00,25.98,25.98,25.96,25.97,170400.0,20.406,20.406,20.3903,20.3981,170400.0
2014-05-02 13:30:00,25.98,25.99,25.97,25.99,174400.0,20.406,20.4138,20.3981,20.4138,174400.0
2014-05-02 13:35:00,25.99,25.99,25.97,25.97,123000.0,20.4138,20.4138,20.3981,20.3981,123000.0
2014-05-02 13:40:00,25.98,25.98,25.97,25.98,122000.0,20.406,20.406,20.3981,20.406,122000.0
2014-05-02 13:45:00,25.98,25.98,25.97,25.98,138800.0,20.406,20.406,20.3981,20.406,138800.0
2014-05-02 13:50:00,25.98,25.99,25.97,25.98,79200.0,20.406,20.4138,20.3981,20.406,79200.0
2014-05-02 13:55:00,25.98,25.98,25.97,25.98,264000.0,20.406,20.406,20.3981,20.406,264000.0
2014-05-02 14:00:00,25.98,25.98,25.96,25.98,278400.0,20.406,20.406,20.3903,20.406,278400.0
2014-05-02 14:05:00,25.98,25.98,25.96,25.97,271200.0,20.406,20.406,20.3903,20.3981,271200.0
2014-05-02 14:10:00,25.97,25.99,25.96,25.98,210200.0,20.3981,20.4138,20.3903,20.406,210200.0
2014-05-02 14:15:00,25.98,26.0,25.98,26.0,156400.0,20.406,20.4217,20.406,20.4217,156400.0
2014-05-02 14:20:00,26.0,26.0,25.98,25.99,177400.0,20.4217,20.4217,20.406,20.4138,177400.0
2014-05-02 14:25:00,25.99,26.0,25.98,25.99,92800.0,20.4138,20.4217,20.406,20.4138,92800.0
2014-05-02 14:30:00,25.99,26.01,25.98,26.01,315600.0,20.4138,20.4295,20.406,20.4295,315600.0
2014-05-02 14:35:00,26.01,26.03,25.99,26.0,337800.0,20.4295,20.4452,20.4138,20.4217,337800.0
2014-05-02 14:40:00,26.0,26.03,26.0,26.03,262400.0,20.4217,20.4452,20.4217,20.4452,262400.0
2014-05-02 14:45:00,26.03,26.03,26.0,26.01,277000.0,20.4452,20.4452,20.4217,20.4295,277000.0
2014-05-02 14:50:00,26.01,26.02,26.0,26.02,146600.0,20.4295,20.4374,20.4217,20.4374,146600.0
2014-05-02 14:55:00,26.02,26.02,25.99,26.0,229400.0,20.4374,20.4374,20.4138,20.4217,229400.0
2014-05-02 15:00:00,26.0,26.03,26.0,26.03,223600.0,20.4217,20.4452,20.4217,20.4452,223600.0
2014-05-02 15:05:00,26.03,26.05,26.02,26.04,146600.0,20.4452,20.4609,20.4374,20.4531,146600.0
2014-05-02 15:10:00,26.04,26.06,26.04,26.05,266400.0,20.4531,20.4688,20.4531,20.4609,266400.0
2014-05-02 15:15:00,26.05,26.06,26.04,26.04,316800.0,20.4609,20.4688,20.4531,20.4531,316800.0
2014-05-02 15:20:00,26.04,26.05,26.03,26.04,511600.0,20.4531,20.4609,20.4452,20.4531,511600.0
2014-05-02 15:25:00,26.04,26.05,26.02,26.02,291600.0,20.4531,20.4609,20.4374,20.4374,291600.0
2014-05-02 15:30:00,26.02,26.02,25.97,25.97,489400.0,20.4374,20.4374,20.3981,20.3981,489400.0
2014-05-02 15:35:00,25.97,26.0,25.97,25.99,280200.0,20.3981,20.4217,20.3981,20.4138,280200.0
2014-05-02 15:40:00,25.99,26.0,25.99,26.0,360600.0,20.4138,20.4217,20.4138,20.4217,360600.0
2014-05-02 15:45:00,26.0,26.0,25.97,25.99,601000.0,20.4217,20.4217,20.3981,20.4138,601000.0
2014-05-02 15:50:00,26.0,26.0,25.98,25.99,705200.0,20.4217,20.4217,20.406,20.4138,705200.0
2014-05-02 15:55:00,25.99,26.01,25.97,26.01,1795400.0,20.4138,20.4295,20.3981,20.4295,1795400.0
2014-05-05 09:30:00,25.92,25.98,25.88,25.92,532400.0,20.3588,20.406,20.3274,20.3588,532400.0
2014-05-05 09:35:00,25.92,25.93,25.86,25.92,287800.0,20.3588,20.3667,20.3117,20.3588,287800.0
2014-05-05 09:40:00,25.92,25.95,25.87,25.94,408400.0,20.3588,20.3824,20.3196,20.3745,408400.0
2014-05-05 09:45:00,25.94,25.96,25.9,25.9,364000.0,20.3745,20.3903,20.3431,20.3431,364000.0
2014-05-05 09:50:00,25.91,25.93,25.89,25.92,462200.0,20.351,20.3667,20.3353,20.3588,462200.0
2014-05-05 09:55:00,25.92,25.93,25.9,25.93,345800.0,20.3588,20.3667,20.3431,20.3667,345800.0
2014-05-05 10:00:00,25.93,25.97,25.93,25.93,453400.0,20.3667,20.3981,20.3667,20.3667,453400.0
2014-05-05 10:05:00,25.93,25.95,25.92,25.94,283000.0,20.3667,20.3824,20.3588,20.3745,283000.0
2014-05-05 10:10:00,25.94,25.98,25.92,25.93,286000.0,20.3745,20.406,20.3588,20.3667,286000.0
2014-05-05 10:15:00,25.93,26.0,25.92,25.99,290400.0,20.3667,20.4217,20.3588,20.4138,290400.0
2014-05-05 10:20:00,26.0,26.02,25.99,26.0,451200.0,20.4217,20.4374,20.4138,20.4217,451200.0
2014-05-05 10:25:00,26.0,26.04,26.0,26.01,307800.0,20.4217,20.4531,20.4217,20.4295,307800.0
2014-05-05 10:30:00,26.02,26.05,26.0,26.04,170200.0,20.4374,20.4609,20.4217,20.4531,170200.0
2014-05-05 10:35:00,26.04,26.05,26.01,26.03,177800.0,20.4531,20.4609,20.4295,20.4452,177800.0
2014-05-05 10:40:00,26.03,26.07,26.03,26.05,258000.0,20.4452,20.4767,20.4452,20.4609,258000.0
2014-05-05 10:45:00,26.06,26.07,26.04,26.04,104600.0,20.4688,20.4767,20.4531,20.4531,104600.0
2014-05-05 10:50:00,26.04,26.05,26.03,26.04,173200.0,20.4531,20.4609,20.4452,20.4531,173200.0
2014-05-05 10:55:00,26.04,26.04,26.0,26.02,236800.0,20.4531,20.4531,20.4217,20.4374,236800.0
2014-05-05 11:00:00,26.02,26.05,26.0,26.03,148800.0,20.4374,20.4609,20.4217,20.4452,148800.0
2014-05-05 11:05:00,26.03,26.04,26.02,26.03,202200.0,20.4452,20.4531,20.4374,20.4452,202200.0
2014-05-05 11:10:00,26.02,26.06,26.02,26.05,96200.0,20.4374,20.4688,20.4374,20.4609,96200.0
2014-05-05 11:15:00,26.05,26.06,26.03,26.04,75000.0,20.4609,20.4688,20.4452,20.4531,75000.0
2014-05-05 11:20:00,26.04,26.06,26.04,26.04,131000.0,20.4531,20.4688,20.4531,20.4531,131000.0
2014-05-05 11:25:00,26.04,26.05,26.03,26.04,109200.0,20.4531,20.4609,20.4452,20.4531,109200.0
2014-05-05 11:30:00,26.05,26.09,26.04,26.08,286400.0,20.4609,20.4924,20.4531,20.4845,286400.0
2014-05-05 11:35:00,26.08,26.08,26.06,26.08,167600.0,20.4845,20.4845,20.4688,20.4845,167600.0
2014-05-05 11:40:00,26.08,26.09,26.06,26.07,169200.0,20.4845,20.4924,20.4688,20.4767,169200.0
2014-05-05 11:45:00,26.08,26.09,26.06,26.06,265200.0,20.4845,20.4924,20.4688,20.4688,265200.0
2014-05-05 11:50:00,26.06,26.08,26.05,26.08,137600.0,20.4688,20.4845,20.4609,20.4845,137600.0
2014-05-05 11:55:00,26.08,26.08,26.06,26.07,175600.0,20.4845,20.4845,20.4688,20.4767,175600.0
2014-05-05 12:00:00,26.07,26.08,26.06,26.07,116200.0,20.4767,20.4845,20.4688,20.4767,116200.0
2014-05-05 12:05:00,26.07,26.07,26.04,26.05,192400.0,20.4767,20.4767,20.4531,20.4609,192400.0
2014-05-05 12:10:00,26.06,26.06,26.02,26.04,225400.0,20.4688,20.4688,20.4374,20.4531,225400.0
2014-05-05 12:15:00,26.04,26.06,26.04,26.05,96000.0,20.4531,20.4688,20.4531,20.4609,96000.0
2014-05-05 12:20:00,26.05,26.07,26.04,26.06,240000.0,20.4609,20.4767,20.4531,20.4688,240000.0
2014-05-05 12:25:00,26.06,26.09,26.06,26.09,209000.0,20.4688,20.4924,20.4688,20.4924,209000.0
2014-05-05 12:30:00,26.08,26.1,26.08,26.1,228200.0,20.4845,20.5002,20.4845,20.5002,228200.0
2014-05-05 12:35:00,26.09,26.1,26.09,26.1,88800.0,20.4924,20.5002,20.4924,20.5002,88800.0
2014-05-05 12:40:00,26.1,26.1,26.09,26.09,500200.0,20.5002,20.5002,20.4924,20.4924,500200.0
2014-05-05 12:45:00,26.09,26.1,26.08,26.09,168400.0,20.4924,20.5002,20.4845,20.4924,168400.0
2014-05-05 12:50:00,26.09,26.1,26.08,26.09,212200.0,20.4924,20.5002,20.4845,20.4924,212200.0
2014-05-05 12:55:00,26.08,26.08,26.06,26.07,167000.0,20.4845,20.4845,20.4688,20.4767,167000.0
2014-05-05 13:00:00,26.07,26.07,26.02,26.03,166000.0,20.4767,20.4767,20.4374,20.4452,166000.0
2014-05-05 13:05:00,26.03,26.04,26.01,26.03,375800.0,20.4452,20.4531,20.4295,20.4452,375800.0
2014-05-05 13:10:00,26.03,26.04,26.0,26.01,351600.0,20.4452,20.4531,20.4217,20.4295,351600.0
2014-05-05 13:15:00,26.01,26.04,26.0,26.03,237600.0,20.4295,20.4531,20.4217,20.4452,237600.0
2014-05-05 13:20:00,26.04,26.05,26.0,26.05,264600.0,20.4531,20.4609,20.4217,20.4609,264600.0
2014-05-05 13:25:00,26.05,26.06,26.04,26.05,76000.0,20.4609,20.4688,20.4531,20.4609,76000.0
2014-05-05 13:30:00,26.06,26.07,26.05,26.05,134800.0,20.4688,20.4767,20.4609,20.4609,134800.0
2014-05-05 13:35:00,26.05,26.06,26.04,26.05,55000.0,20.4609,20.4688,20.4531,20.4609,55000.0
2014-05-05 13:40:00,26.05,26.07,26.04,26.05,279600.0,20.4609,20.4767,20.4531,20.4609,279600.0
2014-05-05 13:45:00,26.06,26.06,26.04,26.05,143200.0,20.4688,20.4688,20.4531,20.4609,143200.0
2014-05-05 13:50:00,26.05,26.05,26.03,26.03,157400.0,20.4609,20.4609,20.4452,20.4452,157400.0
2014-05-05 13:55:00,26.03,26.05,26.03,26.04,130800.0,20.4452,20.4609,20.4452,20.4531,130800.0
2014-05-05 14:00:00,26.04,26.06,26.04,26.06,285600.0,20.4531,20.4688,20.4531,20.4688,285600.0
2014-05-05 14:05:00,26.06,26.09,26.06,26.07,389400.0,20.4688,20.4924,20.4688,20.4767,389400.0
2014-05-05 14:10:00,26.07,26.09,26.06,26.09,726800.0,20.4767,20.4924,20.4688,20.4924,726800.0
2014-05-05 14:15:00,26.09,26.13,26.09,26.12,102000.0,20.4924,20.5238,20.4924,20.5159,102000.0
2014-05-05 14:20:00,26.12,26.16,26.11,26.15,385800.0,20.5159,20.5473,20.5081,20.5395,385800.0
2014-05-05 14:25:00,26.15,26.16,26.14,26.15,236200.0,20.5395,20.5473,20.5316,20.5395,236200.0
2014-05-05 14:30:00,26.15,26.17,26.13,26.15,468400.0,20.5395,20.5552,20.5238,20.5395,468400.0
2014-05-05 14:35:00,26.15,26.16,26.13,26.14,205000.0,20.5395,20.5473,20.5238,20.5316,205000.0
2014-05-05 14:40:00,26.13,26.15,26.12,26.14,186400.0,20.5238,20.5395,20.5159,20.5316,186400.0
2014-05-05 14:45:00,26.14,26.15,26.13,26.14,298600.0,20.5316,20.5395,20.5238,20.5316,298600.0
2014-05-05 14:50:00,26.14,26.15,26.13,26.13,299400.0,20.5316,20.5395,20.5238,20.5238,299400.0
2014-05-05 14:55:00,26.13,26.14,26.12,26.13,94000.0,20.5238,20.5316,20.5159,20.5238,94000.0
2014-05-05 15:00:00,26.14,26.14,26.12,26.14,117400.0,20.5316,20.5316,20.5159,20.5316,117400.0
2014-05-05 15:05:00,26.13,26.15,26.12,26.15,311400.0,20.5238,20.5395,20.5159,20.5395,311400.0
2014-05-05 15:10:00,26.15,26.18,26.15,26.16,307600.0,20.5395,20.5631,20.5395,20.5473,307600.0
2014-05-05 15:15:00,26.16,26.2,26.15,26.18,621400.0,20.5473,20.5788,20.5395,20.5631,621400.0
2014-05-05 15:20:00,26.18,26.2,26.17,26.18,289400.0,20.5631,20.5788,20.5552,20.5631,289400.0
2014-05-05 15:25:00,26.18,26.2,26.17,26.19,262000.0,20.5631,20.5788,20.5552,20.5709,262000.0
2014-05-05 15:30:00,26.19,26.2,26.18,26.18,561600.0,20.5709,20.5788,20.5631,20.5631,561600.0
2014-05-05 15:35:00,26.18,26.21,26.18,26.2,548000.0,20.5631,20.5866,20.5631,20.5788,548000.0
2014-05-05 15:40:00,26.19,26.21,26.17,26.17,336400.0,20.5709,20.5866,20.5552,20.5552,336400.0
2014-05-05 15:45:00,26.17,26.2,26.17,26.18,509200.0,20.5552,20.5788,20.5552,20.5631,509200.0
2014-05-05 15:50:00,26.18,26.18,26.17,26.18,565800.0,20.5631,20.5631,20.5552,20.5631,565800.0
2014-05-05 15:55:00,26.18,26.24,26.18,26.24,2650800.0,20.5631,20.6102,20.5631,20.6102,2650800.0
2014-05-06 09:30:00,26.05,26.17,26.05,26.1,677000.0,20.4609,20.5552,20.4609,20.5002,677000.0
2014-05-06 09:35:00,26.11,26.16,26.06,26.07,324800.0,20.5081,20.5473,20.4688,20.4767,324800.0
2014-05-06 09:40:00,26.07,26.11,26.06,26.1,428000.0,20.4767,20.5081,20.4688,20.5002,428000.0
2014-05-06 09:45:00,26.09,26.13,26.08,26.1,565400.0,20.4924,20.5238,20.4845,20.5002,565400.0
2014-05-06 09:50:00,26.1,26.14,26.1,26.11,527400.0,20.5002,20.5316,20.5002,20.5081,527400.0
2014-05-06 09:55:00,26.11,26.14,26.1,26.11,448200.0,20.5081,20.5316,20.5002,20.5081,448200.0
2014-05-06 10:00:00,26.11,26.14,26.07,26.07,659800.0,20.5081,20.5316,20.4767,20.4767,659800.0
2014-05-06 10:05:00,26.06,26.08,26.04,26.05,344000.0,20.4688,20.4845,20.4531,20.4609,344000.0
2014-05-06 10:10:00,26.05,26.11,25.99,26.1,500200.0,20.4609,20.5081,20.4138,20.5002,500200.0
2014-05-06 10:15:00,26.11,26.11,26.07,26.11,449200.0,20.5081,20.5081,20.4767,20.5081,449200.0
2014-05-06 10:20:00,26.11,26.11,26.07,26.09,280800.0,20.5081,20.5081,20.4767,20.4924,280800.0
2014-05-06 10:25:00,26.09,26.1,26.06,26.06,248600.0,20.4924,20.5002,20.4688,20.4688,248600.0
2014-05-06 10:30:00,26.06,26.11,26.05,26.11,276400.0,20.4688,20.5081,20.4609,20.5081,276400.0
2014-05-06 10:35:00,26.11,26.11,26.09,26.09,320000.0,20.5081,20.5081,20.4924,20.4924,320000.0
2014-05-06 10:40:00,26.09,26.11,26.06,26.1,266400.0,20.4924,20.5081,20.4688,20.5002,266400.0
2014-05-06 10:45:00,26.1,26.11,26.08,26.09,163000.0,20.5002,20.5081,20.4845,20.4924,163000.0
2014-05-06 10:50:00,26.09,26.11,26.06,26.06,278600.0,20.4924,20.5081,20.4688,20.4688,278600.0
2014-05-06 10:55:00,26.07,26.07,26.0,26.02,252400.0,20.4767,20.4767,20.4217,20.4374,252400.0
2014-05-06 11:00:00,26.02,26.02,25.97,25.97,384400.0,20.4374,20.4374,20.3981,20.3981,384400.0
2014-05-06 11:05:00,25.98,26.04,25.95,26.04,371000.0,20.406,20.4531,20.3824,20.4531,371000.0
2014-05-06 11:10:00,26.03,26.06,26.01,26.03,562400.0,20.4452,20.4688,20.4295,20.4452,562400.0
2014-05-06 11:15:00,26.03,26.06,26.0,26.06,248400.0,20.4452,20.4688,20.4217,20.4688,248400.0
2014-05-06 11:20:00,26.05,26.07,26.03,26.04,188600.0,20.4609,20.4767,20.4452,20.4531,188600.0
2014-05-06 11:25:00,26.04,26.06,26.01,26.03,185800.0,20.4531,20.4688,20.4295,20.4452,185800.0
2014-05-06 11:30:00,26.03,26.03,25.98,25.99,242400.0,20.4452,20.4452,20.406,20.4138,242400.0
2014-05-06 11:35:00,25.99,26.01,25.98,26.0,150400.0,20.4138,20.4295,20.406,20.4217,150400.0
2014-05-06 11:40:00,26.0,26.0,25.98,25.99,108800.0,20.4217,20.4217,20.406,20.4138,108800.0
2014-05-06 11:45:00,25.99,25.99,25.97,25.98,192400.0,20.4138,20.4138,20.3981,20.406,192400.0
2014-05-06 11:50:00,25.98,25.99,25.97,25.99,190000.0,20.406,20.4138,20.3981,20.4138,190000.0
2014-05-06 11:55:00,25.99,26.0,25.98,25.99,186600.0,20.4138,20.4217,20.406,20.4138,186600.0
2014-05-06 12:00:00,25.99,26.02,25.99,25.99,377600.0,20.4138,20.4374,20.4138,20.4138,377600.0
2014-05-06 12:05:00,25.99,26.02,25.99,26.0,294200.0,20.4138,20.4374,20.4138,20.4217,294200.0
2014-05-06 12:10:00,26.0,26.0,25.97,25.99,234400.0,20.4217,20.4217,20.3981,20.4138,234400.0
2014-05-06 12:15:00,25.99,25.99,25.97,25.99,166800.0,20.4138,20.4138,20.3981,20.4138,166800.0
2014-05-06 12:20:00,25.99,26.0,25.97,25.98,203000.0,20.4138,20.4217,20.3981,20.406,203000.0
2014-05-06 12:25:00,25.98,25.98,25.95,25.96,142000.0,20.406,20.406,20.3824,20.3903,142000.0
2014-05-06 12:30:00,25.95,25.99,25.95,25.99,171200.0,20.3824,20.4138,20.3824,20.4138,171200.0
2014-05-06 12:35:00,25.99,26.01,25.98,26.0,131200.0,20.4138,20.4295,20.406,20.4217,131200.0
2014-05-06 12:40:00,26.0,26.02,25.99,26.0,128800.0,20.4217,20.4374,20.4138,20.4217,128800.0
2014-05-06 12:45:00,26.0,26.01,25.99,26.0,112800.0,20.4217,20.4295,20.4138,20.4217,112800.0
2014-05-06 12:50:00,26.0,26.0,25.97,25.97,78000.0,20.4217,20.4217,20.3981,20.3981,78000.0
2014-05-06 12:55:00,25.98,26.01,25.97,26.0,135400.0,20.406,20.4295,20.3981,20.4217,135400.0
2014-05-06 13:00:00,26.0,26.01,25.99,26.0,136400.0,20.4217,20.4295,20.4138,20.4217,136400.0
2014-05-06 13:05:00,25.99,26.0,25.98,25.99,148400.0,20.4138,20.4217,20.406,20.4138,148400.0
2014-05-06 13:10:00,25.98,26.0,25.98,26.0,82000.0,20.406,20.4217,20.406,20.4217,82000.0
2014-05-06 13:15:00,26.0,26.0,25.99,26.0,100400.0,20.4217,20.4217,20.4138,20.4217,100400.0
2014-05-06 13:20:00,26.0,26.01,25.99,26.0,161400.0,20.4217,20.4295,20.4138,20.4217,161400.0
2014-05-06 13:25:00,26.0,26.0,25.98,25.98,171000.0,20.4217,20.4217,20.406,20.406,171000.0
2014-05-06 13:30:00,25.98,25.99,25.96,25.97,216600.0,20.406,20.4138,20.3903,20.3981,216600.0
2014-05-06 13:35:00,25.97,25.99,25.95,25.96,263200.0,20.3981,20.4138,20.3824,20.3903,263200.0
2014-05-06 13:40:00,25.96,25.97,25.92,25.93,343000.0,20.3903,20.3981,20.3588,20.3667,343000.0
2014-05-06 13:45:00,25.93,25.95,25.92,25.93,373200.0,20.3667,20.3824,20.3588,20.3667,373200.0
2014-05-06 13:50:00,25.93,25.94,25.91,25.91,121800.0,20.3667,20.3745,20.351,20.351,121800.0
2014-05-06 13:55:00,25.91,25.93,25.9,25.9,385600.0,20.351,20.3667,20.3431,20.3431,385600.0
2014-05-06 14:00:00,25.9,25.92,25.87,25.89,647000.0,20.3431,20.3588,20.3196,20.3353,647000.0
2014-05-06 14:05:00,25.89,25.9,25.86,25.88,503200.0,20.3353,20.3431,20.3117,20.3274,503200.0
2014-05-06 14:10:00,25.88,25.9,25.86,25.89,485400.0,20.3274,20.3431,20.3117,20.3353,485400.0
2014-05-06 14:15:00,25.89,25.93,25.89,25.9,694000.0,20.3353,20.3667,20.3353,20.3431,694000.0
2014-05-06 14:20:00,25.89,25.9,25.85,25.88,523200.0,20.3353,20.3431,20.3039,20.3274,523200.0
2014-05-06 14:25:00,25.88,25.9,25.88,25.89,183600.0,20.3274,20.3431,20.3274,20.3353,183600.0
2014-05-06 14:30:00,25.89,25.92,25.87,25.91,355400.0,20.3353,20.3588,20.3196,20.351,355400.0
2014-05-06 14:35:00,25.91,25.93,25.9,25.93,246000.0,20.351,20.3667,20.3431,20.3667,246000.0
2014-05-06 14:40:00,25.93,25.94,25.92,25.93,235400.0,20.3667,20.3745,20.3588,20.3667,235400.0
2014-05-06 14:45:00,25.93,25.95,25.92,25.94,191200.0,20.3667,20.3824,20.3588,20.3745,191200.0
2014-05-06 14:50:00,25.94,25.96,25.93,25.94,271800.0,20.3745,20.3903,20.3667,20.3745,271800.0
2014-05-06 14:55:00,25.94,25.96,25.93,25.94,172600.0,20.3745,20.3903,20.3667,20.3745,172600.0
2014-05-06 15:00:00,25.93,25.94,25.9,25.91,262200.0,20.3667,20.3745,20.3431,20.351,262200.0
2014-05-06 15:05:00,25.91,25.93,25.91,25.92,117400.0,20.351,20.3667,20.351,20.3588,117400.0
2014-05-06 15:10:00,25.92,25.95,25.92,25.95,170400.0,20.3588,20.3824,20.3588,20.3824,170400.0
2014-05-06 15:15:00,25.95,25.99,25.95,25.97,259400.0,20.3824,20.4138,20.3824,20.3981,259400.0
2014-05-06 15:20:00,25.97,26.0,25.95,25.96,229000.0,20.3981,20.4217,20.3824,20.3903,229000.0
2014-05-06 15:25:00,25.95,25.97,25.94,25.96,176800.0,20.3824,20.3981,20.3745,20.3903,176800.0
2014-05-06 15:30:00,25.96,25.98,25.95,25.98,299000.0,20.3903,20.406,20.3824,20.406,299000.0
2014-05-06 15:35:00,25.97,26.0,25.97,25.99,349600.0,20.3981,20.4217,20.3981,20.4138,349600.0
2014-05-06 15:40:00,25.99,25.99,25.95,25.97,180400.0,20.4138,20.4138,20.3824,20.3981,180400.0
2014-05-06 15:45:00,25.96,25.98,25.96,25.98,461600.0,20.3903,20.406,20.3903,20.406,461600.0
2014-05-06 15:50:00,25.97,25.98,25.8,25.91,1643000.0,20.3981,20.406,20.2646,20.351,1643000.0
2014-05-06 15:55:00,25.91,25.93,25.89,25.91,2603000.0,20.351,20.3667,20.3353,20.351,2603000.0
2014-05-07 09:30:00,26.02,26.1,26.0,26.06,642400.0,20.4374,20.5002,20.4217,20.4688,642400.0
2014-05-07 09:35:00,26.06,26.07,25.99,25.99,455600.0,20.4688,20.4767,20.4138,20.4138,455600.0
2014-05-07 09:40:00,25.99,26.0,25.93,25.98,382000.0,20.4138,20.4217,20.3667,20.406,382000.0
2014-05-07 09:45:00,25.98,25.99,25.93,25.98,357800.0,20.406,20.4138,20.3667,20.406,357800.0
2014-05-07 09:50:00,25.98,26.0,25.9,25.9,288400.0,20.406,20.4217,20.3431,20.3431,288400.0
2014-05-07 09:55:00,25.9,25.91,25.86,25.86,309200.0,20.3431,20.351,20.3117,20.3117,309200.0
2014-05-07 10:00:00,25.86,25.92,25.85,25.92,746600.0,20.3117,20.3588,20.3039,20.3588,746600.0
2014-05-07 10:05:00,25.93,25.93,25.78,25.79,449400.0,20.3667,20.3667,20.2489,20.2567,449400.0
2014-05-07 10:10:00,25.79,25.8,25.7,25.72,580400.0,20.2567,20.2646,20.186,20.2017,580400.0
2014-05-07 10:15:00,25.72,25.72,25.65,25.7,554600.0,20.2017,20.2017,20.1468,20.186,554600.0
2014-05-07 10:20:00,25.7,25.72,25.68,25.72,521400.0,20.186,20.2017,20.1703,20.2017,521400.0
2014-05-07 10:25:00,25.72,25.75,25.7,25.75,302200.0,20.2017,20.2253,20.186,20.2253,302200.0
2014-05-07 10:30:00,25.75,25.75,25.68,25.72,293800.0,20.2253,20.2253,20.1703,20.2017,293800.0
2014-05-07 10:35:00,25.72,25.78,25.7,25.76,249200.0,20.2017,20.2489,20.186,20.2332,249200.0
2014-05-07 10:40:00,25.76,25.78,25.71,25.72,423800.0,20.2332,20.2489,20.1939,20.2017,423800.0
2014-05-07 10:45:00,25.72,25.77,25.71,25.74,278400.0,20.2017,20.241,20.1939,20.2175,278400.0
2014-05-07 10:50:00,25.74,25.78,25.73,25.75,261400.0,20.2175,20.2489,20.2096,20.2253,261400.0
2014-05-07 10:55:00,25.75,25.75,25.73,25.73,184400.0,20.2253,20.2253,20.2096,20.2096,184400.0
2014-05-07 11:00:00,25.74,25.74,25.71,25.72,143000.0,20.2175,20.2175,20.1939,20.2017,143000.0
2014-05-07 11:05:00,25.72,25.74,25.71,25.73,230000.0,20.2017,20.2175,20.1939,20.2096,230000.0
2014-05-07 11:10:00,25.73,25.73,25.71,25.72,201600.0,20.2096,20.2096,20.1939,20.2017,201600.0
2014-05-07 11:15:00,25.72,25.73,25.67,25.68,256600.0,20.2017,20.2096,20.1625,20.1703,256600.0
2014-05-07 11:20:00,25.68,25.71,25.66,25.68,252800.0,20.1703,20.1939,20.1546,20.1703,252800.0
2014-05-07 11:25:00,25.69,25.7,25.65,25.68,632400.0,20.1782,20.186,20.1468,20.1703,632400.0
2014-05-07 11:30:00,25.68,25.71,25.67,25.7,493200.0,20.1703,20.1939,20.1625,20.186,493200.0
2014-05-07 11:35:00,25.69,25.71,25.68,25.7,451400.0,20.1782,20.1939,20.1703,20.186,451400.0
2014-05-07 11:40:00,25.7,25.74,25.68,25.74,307600.0,20.186,20.2175,20.1703,20.2175,307600.0
2014-05-07 11:45:00,25.74,25.79,25.74,25.75,169800.0,20.2175,20.2567,20.2175,20.2253,169800.0
2014-05-07 11:50:00,25.75,25.78,25.75,25.77,211200.0,20.2253,20.2489,20.2253,20.241,211200.0
2014-05-07 11:55:00,25.77,25.79,25.77,25.78,347800.0,20.241,20.2567,20.241,20.2489,347800.0
2014-05-07 12:00:00,25.78,25.78,25.75,25.77,291800.0,20.2489,20.2489,20.2253,20.241,291800.0
2014-05-07 12:05:00,25.77,25.78,25.74,25.74,396200.0,20.241,20.2489,20.2175,20.2175,396200.0
2014-05-07 12:10:00,25.74,25.77,25.74,25.75,129800.0,20.2175,20.241,20.2175,20.2253,129800.0
2014-05-07 12:15:00,25.75,25.78,25.75,25.78,144800.0,20.2253,20.2489,20.2253,20.2489,144800.0
2014-05-07 12:20:00,25.78,25.82,25.78,25.82,196800.0,20.2489,20.2803,20.2489,20.2803,196800.0
2014-05-07 12:25:00,25.82,25.83,25.81,25.82,281800.0,20.2803,20.2881,20.2724,20.2803,281800.0
2014-05-07 12:30:00,25.82,25.83,25.79,25.8,170800.0,20.2803,20.2881,20.2567,20.2646,170800.0
2014-05-07 12:35:00,25.8,25.81,25.77,25.78,218200.0,20.2646,20.2724,20.241,20.2489,218200.0
2014-05-07 12:40:00,25.78,25.79,25.77,25.77,171400.0,20.2489,20.2567,20.241,20.241,171400.0
2014-05-07 12:45:00,25.77,25.78,25.75,25.75,224000.0,20.241,20.2489,20.2253,20.2253,224000.0
2014-05-07 12:50:00,25.75,25.77,25.75,25.77,169000.0,20.2253,20.241,20.2253,20.241,169000.0
2014-05-07 12:55:00,25.76,25.78,25.75,25.77,141200.0,20.2332,20.2489,20.2253,20.241,141200.0
2014-05-07 13:00:00,25.76,25.77,25.75,25.77,157200.0,20.2332,20.241,20.2253,20.241,157200.0
2014-05-07 13:05:00,25.77,25.77,25.72,25.73,175200.0,20.241,20.241,20.2017,20.2096,175200.0
2014-05-07 13:10:00,25.73,25.77,25.73,25.77,155400.0,20.2096,20.241,20.2096,20.241,155400.0
2014-05-07 13:15:00,25.77,25.8,25.75,25.79,170200.0,20.241,20.2646,20.2253,20.2567,170200.0
2014-05-07 13:20:00,25.8,25.8,25.77,25.79,134200.0,20.2646,20.2646,20.241,20.2567,134200.0
2014-05-07 13:25:00,25.79,25.79,25.77,25.77,159400.0,20.2567,20.2567,20.241,20.241,159400.0
2014-05-07 13:30:00,25.78,25.79,25.76,25.79,102200.0,20.2489,20.2567,20.2332,20.2567,102200.0
2014-05-07 13:35:00,25.79,25.8,25.76,25.77,252400.0,20.2567,20.2646,20.2332,20.241,252400.0
2014-05-07 13:40:00,25.77,25.77,25.74,25.75,108400.0,20.241,20.241,20.2175,20.2253,108400.0
2014-05-07 13:45:00,25.75,25.75,25.74,25.74,120400.0,20.2253,20.2253,20.2175,20.2175,120400.0
2014-05-07 13:50:00,25.74,25.75,25.74,25.74,211800.0,20.2175,20.2253,20.2175,20.2175,211800.0
2014-05-07 13:55:00,25.74,25.75,25.71,25.72,209600.0,20.2175,20.2253,20.1939,20.2017,209600.0
2014-05-07 14:00:00,25.71,25.72,25.7,25.7,123800.0,20.1939,20.2017,20.186,20.186,123800.0
2014-05-07 14:05:00,25.71,25.75,25.7,25.74,238000.0,20.1939,20.2253,20.186,20.2175,238000.0
2014-05-07 14:10:00,25.74,25.75,25.73,25.75,107800.0,20.2175,20.2253,20.2096,20.2253,107800.0
2014-05-07 14:15:00,25.74,25.78,25.74,25.77,131400.0,20.2175,20.2489,20.2175,20.241,131400.0
2014-05-07 14:20:00,25.77,25.78,25.76,25.77,106800.0,20.241,20.2489,20.2332,20.241,106800.0
2014-05-07 14:25:00,25.76,25.8,25.75,25.79,172200.0,20.2332,20.2646,20.2253,20.2567,172200.0
2014-05-07 14:30:00,25.79,25.81,25.78,25.79,155000.0,20.2567,20.2724,20.2489,20.2567,155000.0
2014-05-07 14:35:00,25.78,25.8,25.77,25.78,142200.0,20.2489,20.2646,20.241,20.2489,142200.0
2014-05-07 14:40:00,25.78,25.8,25.78,25.8,150800.0,20.2489,20.2646,20.2489,20.2646,150800.0
2014-05-07 14:45:00,25.8,25.82,25.79,25.79,210000.0,20.2646,20.2803,20.2567,20.2567,210000.0
2014-05-07 14:50:00,25.79,25.79,25.76,25.76,196200.0,20.2567,20.2567,20.2332,20.2332,196200.0
2014-05-07 14:55:00,25.76,25.78,25.75,25.78,492600.0,20.2332,20.2489,20.2253,20.2489,492600.0
2014-05-07 15:00:00,25.78,25.79,25.74,25.74,160800.0,20.2489,20.2567,20.2175,20.2175,160800.0
2014-05-07 15:05:00,25.75,25.76,25.73,25.75,264400.0,20.2253,20.2332,20.2096,20.2253,264400.0
2014-05-07 15:10:00,25.75,25.78,25.75,25.77,157800.0,20.2253,20.2489,20.2253,20.241,157800.0
2014-05-07 15:15:00,25.76,25.77,25.75,25.77,288200.0,20.2332,20.241,20.2253,20.241,288200.0
2014-05-07 15:20:00,25.77,25.77,25.75,25.76,311800.0,20.241,20.241,20.2253,20.2332,311800.0
2014-05-07 15:25:00,25.76,25.79,25.76,25.78,221600.0,20.2332,20.2567,20.2332,20.2489,221600.0
2014-05-07 15:30:00,25.78,25.81,25.77,25.81,171800.0,20.2489,20.2724,20.241,20.2724,171800.0
2014-05-07 15:35:00,25.81,25.82,25.8,25.82,289000.0,20.2724,20.2803,20.2646,20.2803,289000.0
2014-05-07 15:40:00,25.82,25.86,25.82,25.85,404200.0,20.2803,20.3117,20.2803,20.3039,404200.0
2014-05-07 15:45:00,25.85,25.87,25.84,25.86,407000.0,20.3039,20.3196,20.296,20.3117,407000.0
2014-05-07 15:50:00,25.86,25.89,25.82,25.86,925200.0,20.3117,20.3353,20.2803,20.3117,925200.0
2014-05-07 15:55:00,25.86,25.93,25.86,25.88,1513000.0,20.3117,20.3667,20.3117,20.3274,1513000.0
2014-05-08 09:30:00,25.83,25.86,25.76,25.8,677000.0,20.2881,20.3117,20.2332,20.2646,677000.0
2014-05-08 09:35:00,25.8,25.85,25.77,25.84,530600.0,20.2646,20.3039,20.241,20.296,530600.0
2014-05-08 09:40:00,25.84,25.88,25.83,25.83,845200.0,20.296,20.3274,20.2881,20.2881,845200.0
2014-05-08 09:45:00,25.83,25.85,25.8,25.85,486600.0,20.2881,20.3039,20.2646,20.3039,486600.0
2014-05-08 09:50:00,25.85,25.87,25.81,25.83,435800.0,20.3039,20.3196,20.2724,20.2881,435800.0
2014-05-08 09:55:00,25.83,25.84,25.78,25.8,329400.0,20.2881,20.296,20.2489,20.2646,329400.0
2014-05-08 10:00:00,25.8,25.81,25.74,25.75,374400.0,20.2646,20.2724,20.2175,20.2253,374400.0
2014-05-08 10:05:00,25.75,25.76,25.71,25.71,497000.0,20.2253,20.2332,20.1939,20.1939,497000.0
2014-05-08 10:10:00,25.71,25.75,25.71,25.73,796000.0,20.1939,20.2253,20.1939,20.2096,796000.0
2014-05-08 10:15:00,25.74,25.75,25.7,25.72,620400.0,20.2175,20.2253,20.186,20.2017,620400.0
2014-05-08 10:20:00,25.72,25.73,25.7,25.71,499400.0,20.2017,20.2096,20.186,20.1939,499400.0
2014-05-08 10:25:00,25.71,25.73,25.69,25.72,723000.0,20.1939,20.2096,20.1782,20.2017,723000.0
2014-05-08 10:30:00,25.72,25.73,25.68,25.7,1047000.0,20.2017,20.2096,20.1703,20.186,1047000.0
2014-05-08 10:35:00,25.7,25.7,25.65,25.66,409000.0,20.186,20.186,20.1468,20.1546,409000.0
2014-05-08 10:40:00,25.66,25.68,25.65,25.67,353200.0,20.1546,20.1703,20.1468,20.1625,353200.0
2014-05-08 10:45:00,25.66,25.66,25.63,25.63,322600.0,20.1546,20.1546,20.1311,20.1311,322600.0
2014-05-08 10:50:00,25.64,25.66,25.61,25.62,240800.0,20.1389,20.1546,20.1153,20.1232,240800.0
2014-05-08 10:55:00,25.62,25.62,25.61,25.61,175400.0,20.1232,20.1232,20.1153,20.1153,175400.0
2014-05-08 11:00:00,25.61,25.63,25.61,25.63,188200.0,20.1153,20.1311,20.1153,20.1311,188200.0
2014-05-08 11:05:00,25.63,25.68,25.62,25.67,274200.0,20.1311,20.1703,20.1232,20.1625,274200.0
2014-05-08 11:10:00,25.68,25.7,25.64,25.66,301800.0,20.1703,20.186,20.1389,20.1546,301800.0
2014-05-08 11:15:00,25.66,25.68,25.65,25.68,137400.0,20.1546,20.1703,20.1468,20.1703,137400.0
2014-05-08 11:20:00,25.67,25.71,25.67,25.68,377200.0,20.1625,20.1939,20.1625,20.1703,377200.0
2014-05-08 11:25:00,25.68,25.7,25.67,25.69,310600.0,20.1703,20.186,20.1625,20.1782,310600.0
2014-05-08 11:30:00,25.7,25.74,25.69,25.72,305400.0,20.186,20.2175,20.1782,20.2017,305400.0
2014-05-08 11:35:00,25.72,25.73,25.7,25.71,131800.0,20.2017,20.2096,20.186,20.1939,131800.0
2014-05-08 11:40:00,25.71,25.73,25.7,25.72,170200.0,20.1939,20.2096,20.186,20.2017,170200.0
2014-05-08 11:45:00,25.72,25.75,25.72,25.74,114000.0,20.2017,20.2253,20.2017,20.2175,114000.0
2014-05-08 11:50:00,25.74,25.76,25.73,25.75,327000.0,20.2175,20.2332,20.2096,20.2253,327000.0
2014-05-08 11:55:00,25.75,25.77,25.75,25.75,534000.0,20.2253,20.241,20.2253,20.2253,534000.0
2014-05-08 12:00:00,25.75,25.76,25.75,25.76,94200.0,20.2253,20.2332,20.2253,20.2332,94200.0
2014-05-08 12:05:00,25.76,25.77,25.75,25.76,222800.0,20.2332,20.241,20.2253,20.2332,222800.0
2014-05-08 12:10:00,25.76,25.76,25.74,25.75,187600.0,20.2332,20.2332,20.2175,20.2253,187600.0
2014-05-08 12:15:00,25.74,25.75,25.72,25.72,133200.0,20.2175,20.2253,20.2017,20.2017,133200.0
2014-05-08 12:20:00,25.72,25.72,25.71,25.71,131000.0,20.2017,20.2017,20.1939,20.1939,131000.0
2014-05-08 12:25:00,25.71,25.73,25.71,25.71,104400.0,20.1939,20.2096,20.1939,20.1939,104400.0
2014-05-08 12:30:00,25.71,25.73,25.71,25.73,76600.0,20.1939,20.2096,20.1939,20.2096,76600.0
2014-05-08 12:35:00,25.73,25.74,25.72,25.73,139400.0,20.2096,20.2175,20.2017,20.2096,139400.0
2014-05-08 12:40:00,25.72,25.73,25.71,25.71,195200.0,20.2017,20.2096,20.1939,20.1939,195200.0
2014-05-08 12:45:00,25.71,25.71,25.67,25.67,117000.0,20.1939,20.1939,20.1625,20.1625,117000.0
2014-05-08 12:50:00,25.67,25.68,25.65,25.65,153800.0,20.1625,20.1703,20.1468,20.1468,153800.0
2014-05-08 12:55:00,25.65,25.68,25.65,25.67,185000.0,20.1468,20.1703,20.1468,20.1625,185000.0
2014-05-08 13:00:00,25.67,25.68,25.64,25.66,173200.0,20.1625,20.1703,20.1389,20.1546,173200.0
2014-05-08 13:05:00,25.66,25.67,25.62,25.62,177000.0,20.1546,20.1625,20.1232,20.1232,177000.0
2014-05-08 13:10:00,25.62,25.63,25.59,25.59,217600.0,20.1232,20.1311,20.0996,20.0996,217600.0
2014-05-08 13:15:00,25.59,25.61,25.58,25.58,194600.0,20.0996,20.1153,20.0918,20.0918,194600.0
2014-05-08 13:20:00,25.58,25.59,25.53,25.53,438000.0,20.0918,20.0996,20.0525,20.0525,438000.0
2014-05-08 13:25:00,25.53,25.56,25.53,25.55,294000.0,20.0525,20.0761,20.0525,20.0682,294000.0
2014-05-08 13:30:00,25.55,25.57,25.55,25.57,144600.0,20.0682,20.0839,20.0682,20.0839,144600.0
2014-05-08 13:35:00,25.58,25.6,25.58,25.59,249800.0,20.0918,20.1075,20.0918,20.0996,249800.0
2014-05-08 13:40:00,25.59,25.6,25.56,25.57,219800.0,20.0996,20.1075,20.0761,20.0839,219800.0
2014-05-08 13:45:00,25.57,25.57,25.52,25.53,645000.0,20.0839,20.0839,20.0447,20.0525,645000.0
2014-05-08 13:50:00,25.53,25.54,25.5,25.54,309800.0,20.0525,20.0604,20.0289,20.0604,309800.0
2014-05-08 13:55:00,25.53,25.54,25.52,25.52,463000.0,20.0525,20.0604,20.0447,20.0447,463000.0
2014-05-08 14:00:00,25.53,25.53,25.47,25.47,318000.0,20.0525,20.0525,20.0054,20.0054,318000.0
2014-05-08 14:05:00,25.47,25.5,25.47,25.48,286400.0,20.0054,20.0289,20.0054,20.0132,286400.0
2014-05-08 14:10:00,25.49,25.49,25.47,25.49,555600.0,20.0211,20.0211,20.0054,20.0211,555600.0
2014-05-08 14:15:00,25.49,25.54,25.48,25.52,367400.0,20.0211,20.0604,20.0132,20.0447,367400.0
2014-05-08 14:20:00,25.53,25.54,25.53,25.54,143600.0,20.0525,20.0604,20.0525,20.0604,143600.0
2014-05-08 14:25:00,25.54,25.55,25.5,25.5,592400.0,20.0604,20.0682,20.0289,20.0289,592400.0
2014-05-08 14:30:00,25.5,25.51,25.49,25.5,843600.0,20.0289,20.0368,20.0211,20.0289,843600.0
2014-05-08 14:35:00,25.5,25.51,25.48,25.49,335200.0,20.0289,20.0368,20.0132,20.0211,335200.0
2014-05-08 14:40:00,25.49,25.49,25.45,25.46,383200.0,20.0211,20.0211,19.9897,19.9975,383200.0
2014-05-08 14:45:00,25.46,25.46,25.43,25.43,632200.0,19.9975,19.9975,19.974,19.974,632200.0
2014-05-08 14:50:00,25.44,25.46,25.43,25.45,397200.0,19.9818,19.9975,19.974,19.9897,397200.0
2014-05-08 14:55:00,25.45,25.49,25.43,25.45,661400.0,19.9897,20.0211,19.974,19.9897,661400.0
2014-05-08 15:00:00,25.45,25.46,25.4,25.41,661600.0,19.9897,19.9975,19.9504,19.9583,661600.0
2014-05-08 15:05:00,25.4,25.43,25.39,25.41,809000.0,19.9504,19.974,19.9425,19.9583,809000.0
2014-05-08 15:10:00,25.41,25.44,25.4,25.43,521200.0,19.9583,19.9818,19.9504,19.974,521200.0
2014-05-08 15:15:00,25.43,25.45,25.43,25.45,366400.0,19.974,19.9897,19.974,19.9897,366400.0
2014-05-08 15:20:00,25.44,25.52,25.44,25.51,397200.0,19.9818,20.0447,19.9818,20.0368,397200.0
2014-05-08 15:25:00,25.51,25.56,25.51,25.53,420000.0,20.0368,20.0761,20.0368,20.0525,420000.0
2014-05-08 15:30:00,25.53,25.55,25.52,25.55,856400.0,20.0525,20.0682,20.0447,20.0682,856400.0
2014-05-08 15:35:00,25.54,25.55,25.51,25.52,1044400.0,20.0604,20.0682,20.0368,20.0447,1044400.0
2014-05-08 15:40:00,25.52,25.52,25.47,25.49,920800.0,20.0447,20.0447,20.0054,20.0211,920800.0
2014-05-08 15:45:00,25.49,25.51,25.48,25.51,727000.0,20.0211,20.0368,20.0132,20.0368,727000.0
2014-05-08 15:50:00,25.51,25.55,25.5,25.55,513200.0,20.0368,20.0682,20.0289,20.0682,513200.0
2014-05-08 15:55:00,25.54,25.55,25.52,25.55,1099800.0,20.0604,20.0682,20.0447,20.0682,1099800.0
2014-05-09 09:30:00,25.54,25.57,25.41,25.42,1200200.0,20.0604,20.0839,19.9583,19.9661,1200200.0
2014-05-09 09:35:00,25.42,25.43,25.32,25.35,1038400.0,19.9661,19.974,19.8876,19.9111,1038400.0
2014-05-09 09:40:00,25.36,25.38,25.3,25.35,753000.0,19.919,19.9347,19.8719,19.9111,753000.0
2014-05-09 09:45:00,25.35,25.38,25.29,25.29,672600.0,19.9111,19.9347,19.864,19.864,672600.0
2014-05-09 09:50:00,25.28,25.32,25.28,25.31,356800.0,19.8561,19.8876,19.8561,19.8797,356800.0
2014-05-09 09:55:00,25.31,25.32,25.28,25.28,400400.0,19.8797,19.8876,19.8561,19.8561,400400.0
2014-05-09 10:00:00,25.27,25.31,25.23,25.23,705600.0,19.8483,19.8797,19.8169,19.8169,705600.0
2014-05-09 10:05:00,25.23,25.3,25.22,25.27,557200.0,19.8169,19.8719,19.809,19.8483,557200.0
2014-05-09 10:10:00,25.27,25.31,25.26,25.3,509800.0,19.8483,19.8797,19.8404,19.8719,509800.0
2014-05-09 10:15:00,25.3,25.34,25.29,25.31,464800.0,19.8719,19.9033,19.864,19.8797,464800.0
2014-05-09 10:20:00,25.31,25.33,25.29,25.3,361600.0,19.8797,19.8954,19.864,19.8719,361600.0
2014-05-09 10:25:00,25.3,25.31,25.28,25.3,402800.0,19.8719,19.8797,19.8561,19.8719,402800.0
2014-05-09 10:30:00,25.3,25.34,25.28,25.33,272600.0,19.8719,19.9033,19.8561,19.8954,272600.0
2014-05-09 10:35:00,25.33,25.34,25.28,25.28,361400.0,19.8954,19.9033,19.8561,19.8561,361400.0
2014-05-09 10:40:00,25.28,25.29,25.26,25.27,230600.0,19.8561,19.864,19.8404,19.8483,230600.0
2014-05-09 10:45:00,25.27,25.27,25.22,25.23,503600.0,19.8483,19.8483,19.809,19.8169,503600.0
2014-05-09 10:50:00,25.23,25.23,25.18,25.19,294400.0,19.8169,19.8169,19.7776,19.7855,294400.0
2014-05-09 10:55:00,25.19,25.2,25.17,25.17,446200.0,19.7855,19.7933,19.7697,19.7697,446200.0
2014-05-09 11:00:00,25.17,25.2,25.17,25.17,362200.0,19.7697,19.7933,19.7697,19.7697,362200.0
2014-05-09 11:05:00,25.17,25.18,25.14,25.14,288400.0,19.7697,19.7776,19.7462,19.7462,288400.0
2014-05-09 11:10:00,25.14,25.14,25.05,25.06,1436000.0,19.7462,19.7462,19.6755,19.6833,1436000.0
2014-05-09 11:15:00,25.06,25.13,25.06,25.08,485600.0,19.6833,19.7383,19.6833,19.6991,485600.0
2014-05-09 11:20:00,25.08,25.08,25.05,25.07,556800.0,19.6991,19.6991,19.6755,19.6912,556800.0
2014-05-09 11:25:00,25.08,25.1,25.06,25.09,294000.0,19.6991,19.7148,19.6833,19.7069,294000.0
2014-05-09 11:30:00,25.09,25.13,25.09,25.13,207000.0,19.7069,19.7383,19.7069,19.7383,207000.0
2014-05-09 11:35:00,25.13,25.2,25.12,25.2,156800.0,19.7383,19.7933,19.7305,19.7933,156800.0
2014-05-09 11:40:00,25.2,25.2,25.17,25.19,187600.0,19.7933,19.7933,19.7697,19.7855,187600.0
2014-05-09 11:45:00,25.19,25.21,25.17,25.2,194200.0,19.7855,19.8012,19.7697,19.7933,194200.0
2014-05-09 11:50:00,25.2,25.21,25.18,25.2,153600.0,19.7933,19.8012,19.7776,19.7933,153600.0
2014-05-09 11:55:00,25.19,25.21,25.19,25.2,183600.0,19.7855,19.8012,19.7855,19.7933,183600.0
2014-05-09 12:00:00,25.21,25.23,25.2,25.23,139600.0,19.8012,19.8169,19.7933,19.8169,139600.0
2014-05-09 12:05:00,25.22,25.25,25.21,25.24,1029200.0,19.809,19.8326,19.8012,19.8247,1029200.0
2014-05-09 12:10:00,25.24,25.26,25.24,25.26,275400.0,19.8247,19.8404,19.8247,19.8404,275400.0
2014-05-09 12:15:00,25.25,25.28,25.25,25.27,416200.0,19.8326,19.8561,19.8326,19.8483,416200.0
2014-05-09 12:20:00,25.26,25.26,25.24,25.24,264400.0,19.8404,19.8404,19.8247,19.8247,264400.0
2014-05-09 12:25:00,25.24,25.25,25.23,25.25,219400.0,19.8247,19.8326,19.8169,19.8326,219400.0
2014-05-09 12:30:00,25.25,25.26,25.23,25.25,181600.0,19.8326,19.8404,19.8169,19.8326,181600.0
2014-05-09 12:35:00,25.26,25.35,25.25,25.34,316600.0,19.8404,19.9111,19.8326,19.9033,316600.0
2014-05-09 12:40:00,25.34,25.43,25.34,25.43,700000.0,19.9033,19.974,19.9033,19.974,700000.0
2014-05-09 12:45:00,25.43,25.43,25.4,25.42,186600.0,19.974,19.974,19.9504,19.9661,186600.0
2014-05-09 12:50:00,25.43,25.46,25.42,25.43,257200.0,19.974,19.9975,19.9661,19.974,257200.0
2014-05-09 12:55:00,25.44,25.44,25.42,25.43,166200.0,19.9818,19.9818,19.9661,19.974,166200.0
2014-05-09 13:00:00,25.43,25.43,25.39,25.4,175000.0,19.974,19.974,19.9425,19.9504,175000.0
2014-05-09 13:05:00,25.4,25.41,25.39,25.4,133600.0,19.9504,19.9583,19.9425,19.9504,133600.0
2014-05-09 13:10:00,25.4,25.41,25.39,25.4,215400.0,19.9504,19.9583,19.9425,19.9504,215400.0
2014-05-09 13:15:00,25.4,25.4,25.38,25.39,50200.0,19.9504,19.9504,19.9347,19.9425,50200.0
2014-05-09 13:20:00,25.39,25.39,25.37,25.38,206200.0,19.9425,19.9425,19.9268,19.9347,206200.0
2014-05-09 13:25:00,25.38,25.41,25.37,25.41,134600.0,19.9347,19.9583,19.9268,19.9583,134600.0
2014-05-09 13:30:00,25.41,25.43,25.39,25.39,158800.0,19.9583,19.974,19.9425,19.9425,158800.0
2014-05-09 13:35:00,25.39,25.43,25.39,25.43,151000.0,19.9425,19.974,19.9425,19.974,151000.0
2014-05-09 13:40:00,25.43,25.43,25.39,25.39,188400.0,19.974,19.974,19.9425,19.9425,188400.0
2014-05-09 13:45:00,25.39,25.41,25.38,25.39,229800.0,19.9425,19.9583,19.9347,19.9425,229800.0
2014-05-09 13:50:00,25.38,25.39,25.37,25.38,102000.0,19.9347,19.9425,19.9268,19.9347,102000.0
2014-05-09 13:55:00,25.38,25.4,25.37,25.38,127000.0,19.9347,19.9504,19.9268,19.9347,127000.0
2014-05-09 14:00:00,25.38,25.39,25.36,25.37,193400.0,19.9347,19.9425,19.919,19.9268,193400.0
2014-05-09 14:05:00,25.38,25.4,25.36,25.38,173000.0,19.9347,19.9504,19.919,19.9347,173000.0
2014-05-09 14:10:00,25.38,25.39,25.37,25.37,113400.0,19.9347,19.9425,19.9268,19.9268,113400.0
2014-05-09 14:15:00,25.38,25.38,25.33,25.35,209600.0,19.9347,19.9347,19.8954,19.9111,209600.0
2014-05-09 14:20:00,25.35,25.36,25.34,25.35,101200.0,19.9111,19.919,19.9033,19.9111,101200.0
2014-05-09 14:25:00,25.35,25.37,25.34,25.35,266000.0,19.9111,19.9268,19.9033,19.9111,266000.0
2014-05-09 14:30:00,25.35,25.38,25.35,25.36,142400.0,19.9111,19.9347,19.9111,19.919,142400.0
2014-05-09 14:35:00,25.36,25.39,25.36,25.39,138000.0,19.919,19.9425,19.919,19.9425,138000.0
2014-05-09 14:40:00,25.39,25.39,25.36,25.36,123400.0,19.9425,19.9425,19.919,19.919,123400.0
2014-05-09 14:45:00,25.37,25.38,25.36,25.36,102600.0,19.9268,19.9347,19.919,19.919,102600.0
2014-05-09 14:50:00,25.36,25.37,25.36,25.36,155000.0,19.919,19.9268,19.919,19.919,155000.0
2014-05-09 14:55:00,25.36,25.4,25.36,25.4,242800.0,19.919,19.9504,19.919,19.9504,242800.0
2014-05-09 15:00:00,25.4,25.44,25.4,25.44,170400.0,19.9504,19.9818,19.9504,19.9818,170400.0
2014-05-09 15:05:00,25.44,25.44,25.42,25.43,154400.0,19.9818,19.9818,19.9661,19.974,154400.0
2014-05-09 15:10:00,25.43,25.45,25.43,25.45,119600.0,19.974,19.9897,19.974,19.9897,119600.0
2014-05-09 15:15:00,25.45,25.45,25.43,25.44,179000.0,19.9897,19.9897,19.974,19.9818,179000.0
2014-05-09 15:20:00,25.43,25.45,25.41,25.42,299200.0,19.974,19.9897,19.9583,19.9661,299200.0
2014-05-09 15:25:00,25.42,25.44,25.41,25.43,187600.0,19.9661,19.9818,19.9583,19.974,187600.0
2014-05-09 15:30:00,25.43,25.43,25.42,25.43,188200.0,19.974,19.974,19.9661,19.974,188200.0
2014-05-09 15:35:00,25.43,25.47,25.43,25.46,606800.0,19.974,20.0054,19.974,19.9975,606800.0
2014-05-09 15:40:00,25.46,25.47,25.45,25.46,247600.0,19.9975,20.0054,19.9897,19.9975,247600.0
2014-05-09 15:45:00,25.46,25.46,25.43,25.44,393400.0,19.9975,19.9975,19.974,19.9818,393400.0
2014-05-09 15:50:00,25.44,25.47,25.44,25.46,751600.0,19.9818,20.0054,19.9818,19.9975,751600.0
2014-05-09 15:55:00,25.45,25.5,25.45,25.5,1779800.0,19.9897,20.0289,19.9897,20.0289,1779800.0
2014-05-12 09:30:00,25.56,25.61,25.53,25.56,676200.0,20.0761,20.1153,20.0525,20.0761,676200.0
2014-05-12 09:35:00,25.55,25.61,25.45,25.45,538400.0,20.0682,20.1153,19.9897,19.9897,538400.0
2014-05-12 09:40:00,25.45,25.56,25.45,25.55,519000.0,19.9897,20.0761,19.9897,20.0682,519000.0
2014-05-12 09:45:00,25.55,25.58,25.54,25.58,593400.0,20.0682,20.0918,20.0604,20.0918,593400.0
2014-05-12 09:50:00,25.58,25.58,25.52,25.53,279200.0,20.0918,20.0918,20.0447,20.0525,279200.0
2014-05-12 09:55:00,25.53,25.54,25.5,25.5,424400.0,20.0525,20.0604,20.0289,20.0289,424400.0
2014-05-12 10:00:00,25.51,25.53,25.46,25.48,831200.0,20.0368,20.0525,19.9975,20.0132,831200.0
2014-05-12 10:05:00,25.48,25.5,25.45,25.45,624000.0,20.0132,20.0289,19.9897,19.9897,624000.0
2014-05-12 10:10:00,25.45,25.45,25.38,25.39,625400.0,19.9897,19.9897,19.9347,19.9425,625400.0
2014-05-12 10:15:00,25.4,25.43,25.38,25.43,361200.0,19.9504,19.974,19.9347,19.974,361200.0
2014-05-12 10:20:00,25.43,25.45,25.4,25.4,466800.0,19.974,19.9897,19.9504,19.9504,466800.0
2014-05-12 10:25:00,25.4,25.43,25.39,25.43,469800.0,19.9504,19.974,19.9425,19.974,469800.0
2014-05-12 10:30:00,25.43,25.43,25.39,25.41,297800.0,19.974,19.974,19.9425,19.9583,297800.0
2014-05-12 10:35:00,25.41,25.45,25.41,25.42,417400.0,19.9583,19.9897,19.9583,19.9661,417400.0
2014-05-12 10:40:00,25.42,25.42,25.4,25.41,191400.0,19.9661,19.9661,19.9504,19.9583,191400.0
2014-05-12 10:45:00,25.41,25.42,25.41,25.41,163000.0,19.9583,19.9661,19.9583,19.9583,163000.0
2014-05-12 10:50:00,25.41,25.42,25.38,25.39,215800.0,19.9583,19.9661,19.9347,19.9425,215800.0
2014-05-12 10:55:00,25.39,25.4,25.39,25.39,93000.0,19.9425,19.9504,19.9425,19.9425,93000.0
2014-05-12 11:00:00,25.39,25.42,25.39,25.42,525200.0,19.9425,19.9661,19.9425,19.9661,525200.0
2014-05-12 11:05:00,25.41,25.42,25.41,25.42,219400.0,19.9583,19.9661,19.9583,19.9661,219400.0
2014-05-12 11:10:00,25.42,25.42,25.4,25.4,216800.0,19.9661,19.9661,19.9504,19.9504,216800.0
2014-05-12 11:15:00,25.4,25.43,25.4,25.43,130600.0,19.9504,19.974,19.9504,19.974,130600.0
2014-05-12 11:20:00,25.42,25.43,25.4,25.4,203000.0,19.9661,19.974,19.9504,19.9504,203000.0
2014-05-12 11:25:00,25.41,25.42,25.4,25.42,119200.0,19.9583,19.9661,19.9504,19.9661,119200.0
2014-05-12 11:30:00,25.42,25.43,25.42,25.42,139800.0,19.9661,19.974,19.9661,19.9661,139800.0
2014-05-12 11:35:00,25.42,25.43,25.4,25.4,222000.0,19.9661,19.974,19.9504,19.9504,222000.0
2014-05-12 11:40:00,25.4,25.42,25.4,25.42,153200.0,19.9504,19.9661,19.9504,19.9661,153200.0
2014-05-12 11:45:00,25.42,25.42,25.4,25.41,146000.0,19.9661,19.9661,19.9504,19.9583,146000.0
2014-05-12 11:50:00,25.41,25.42,25.4,25.4,139000.0,19.9583,19.9661,19.9504,19.9504,139000.0
2014-05-12 11:55:00,25.4,25.4,25.39,25.4,101600.0,19.9504,19.9504,19.9425,19.9504,101600.0
2014-05-12 12:00:00,25.4,25.41,25.39,25.4,169200.0,19.9504,19.9583,19.9425,19.9504,169200.0
2014-05-12 12:05:00,25.4,25.41,25.39,25.4,97600.0,19.9504,19.9583,19.9425,19.9504,97600.0
2014-05-12 12:10:00,25.4,25.41,25.39,25.4,73600.0,19.9504,19.9583,19.9425,19.9504,73600.0
2014-05-12 12:15:00,25.4,25.41,25.39,25.4,52400.0,19.9504,19.9583,19.9425,19.9504,52400.0
2014-05-12 12:20:00,25.4,25.42,25.4,25.4,215000.0,19.9504,19.9661,19.9504,19.9504,215000.0
2014-05-12 12:25:00,25.4,25.4,25.38,25.38,98000.0,19.9504,19.9504,19.9347,19.9347,98000.0
2014-05-12 12:30:00,25.38,25.39,25.38,25.39,39200.0,19.9347,19.9425,19.9347,19.9425,39200.0
2014-05-12 12:35:00,25.39,25.4,25.38,25.38,92200.0,19.9425,19.9504,19.9347,19.9347,92200.0
2014-05-12 12:40:00,25.39,25.39,25.38,25.38,100200.0,19.9425,19.9425,19.9347,19.9347,100200.0
2014-05-12 12:45:00,25.38,25.39,25.38,25.39,55600.0,19.9347,19.9425,19.9347,19.9425,55600.0
2014-05-12 12:50:00,25.39,25.4,25.38,25.39,107800.0,19.9425,19.9504,19.9347,19.9425,107800.0
2014-05-12 12:55:00,25.39,25.4,25.38,25.38,99400.0,19.9425,19.9504,19.9347,19.9347,99400.0
2014-05-12 13:00:00,25.38,25.39,25.38,25.38,75600.0,19.9347,19.9425,19.9347,19.9347,75600.0
2014-05-12 13:05:00,25.38,25.4,25.38,25.39,352400.0,19.9347,19.9504,19.9347,19.9425,352400.0
2014-05-12 13:10:00,25.39,25.4,25.39,25.4,111200.0,19.9425,19.9504,19.9425,19.9504,111200.0
2014-05-12 13:15:00,25.4,25.41,25.39,25.4,260600.0,19.9504,19.9583,19.9425,19.9504,260600.0
2014-05-12 13:20:00,25.4,25.41,25.39,25.4,79600.0,19.9504,19.9583,19.9425,19.9504,79600.0
2014-05-12 13:25:00,25.4,25.4,25.39,25.4,88800.0,19.9504,19.9504,19.9425,19.9504,88800.0
2014-05-12 13:30:00,25.4,25.4,25.39,25.4,136800.0,19.9504,19.9504,19.9425,19.9504,136800.0
2014-05-12 13:35:00,25.4,25.4,25.39,25.4,137400.0,19.9504,19.9504,19.9425,19.9504,137400.0
2014-05-12 13:40:00,25.4,25.41,25.39,25.4,138800.0,19.9504,19.9583,19.9425,19.9504,138800.0
2014-05-12 13:45:00,25.4,25.4,25.39,25.4,56800.0,19.9504,19.9504,19.9425,19.9504,56800.0
2014-05-12 13:50:00,25.4,25.41,25.4,25.41,130600.0,19.9504,19.9583,19.9504,19.9583,130600.0
2014-05-12 13:55:00,25.41,25.42,25.41,25.42,68000.0,19.9583,19.9661,19.9583,19.9661,68000.0
2014-05-12 14:00:00,25.42,25.42,25.4,25.4,79800.0,19.9661,19.9661,19.9504,19.9504,79800.0
2014-05-12 14:05:00,25.4,25.42,25.39,25.41,469400.0,19.9504,19.9661,19.9425,19.9583,469400.0
2014-05-12 14:10:00,25.41,25.41,25.4,25.41,117400.0,19.9583,19.9583,19.9504,19.9583,117400.0
2014-05-12 14:15:00,25.41,25.42,25.36,25.37,650400.0,19.9583,19.9661,19.919,19.9268,650400.0
2014-05-12 14:20:00,25.36,25.38,25.34,25.34,386200.0,19.919,19.9347,19.9033,19.9033,386200.0
2014-05-12 14:25:00,25.34,25.36,25.34,25.36,761200.0,19.9033,19.919,19.9033,19.919,761200.0
2014-05-12 14:30:00,25.36,25.37,25.35,25.36,264200.0,19.919,19.9268,19.9111,19.919,264200.0
2014-05-12 14:35:00,25.36,25.36,25.33,25.34,931000.0,19.919,19.919,19.8954,19.9033,931000.0
2014-05-12 14:40:00,25.34,25.35,25.27,25.27,853800.0,19.9033,19.9111,19.8483,19.8483,853800.0
2014-05-12 14:45:00,25.27,25.27,25.25,25.27,245800.0,19.8483,19.8483,19.8326,19.8483,245800.0
2014-05-12 14:50:00,25.27,25.27,25.24,25.27,686000.0,19.8483,19.8483,19.8247,19.8483,686000.0
2014-05-12 14:55:00,25.27,25.33,25.24,25.33,650000.0,19.8483,19.8954,19.8247,19.8954,650000.0
2014-05-12 15:00:00,25.32,25.34,25.29,25.29,473800.0,19.8876,19.9033,19.864,19.864,473800.0
2014-05-12 15:05:00,25.29,25.3,25.28,25.28,460600.0,19.864,19.8719,19.8561,19.8561,460600.0
2014-05-12 15:10:00,25.28,25.31,25.28,25.31,296400.0,19.8561,19.8797,19.8561,19.8797,296400.0
2014-05-12 15:15:00,25.31,25.32,25.3,25.32,398600.0,19.8797,19.8876,19.8719,19.8876,398600.0
2014-05-12 15:20:00,25.32,25.32,25.31,25.32,157600.0,19.8876,19.8876,19.8797,19.8876,157600.0
2014-05-12 15:25:00,25.31,25.32,25.31,25.32,345800.0,19.8797,19.8876,19.8797,19.8876,345800.0
2014-05-12 15:30:00,25.32,25.32,25.31,25.32,323000.0,19.8876,19.8876,19.8797,19.8876,323000.0
2014-05-12 15:35:00,25.32,25.32,25.31,25.31,563200.0,19.8876,19.8876,19.8797,19.8797,563200.0
2014-05-12 15:40:00,25.31,25.32,25.31,25.32,419400.0,19.8797,19.8876,19.8797,19.8876,419400.0
2014-05-12 15:45:00,25.32,25.33,25.31,25.33,461200.0,19.8876,19.8954,19.8797,19.8954,461200.0
2014-05-12 15:50:00,25.34,25.35,25.33,25.35,736800.0,19.9033,19.9111,19.8954,19.9111,736800.0
2014-05-12 15:55:00,25.34,25.35,25.32,25.33,1350400.0,19.9033,19.9111,19.8876,19.8954,1350400.0
2014-05-13 09:30:00,25.43,25.43,25.23,25.24,1664400.0,19.974,19.974,19.8169,19.8247,1664400.0
2014-05-13 09:35:00,25.24,25.28,25.23,25.25,708400.0,19.8247,19.8561,19.8169,19.8326,708400.0
2014-05-13 09:40:00,25.25,25.25,25.22,25.25,556600.0,19.8326,19.8326,19.809,19.8326,556600.0
2014-05-13 09:45:00,25.25,25.28,25.24,25.26,498200.0,19.8326,19.8561,19.8247,19.8404,498200.0
2014-05-13 09:50:00,25.26,25.28,25.23,25.25,713200.0,19.8404,19.8561,19.8169,19.8326,713200.0
2014-05-13 09:55:00,25.25,25.26,25.24,25.25,572000.0,19.8326,19.8404,19.8247,19.8326,572000.0
2014-05-13 10:00:00,25.25,25.28,25.25,25.27,371200.0,19.8326,19.8561,19.8326,19.8483,371200.0
2014-05-13 10:05:00,25.28,25.28,25.25,25.27,652400.0,19.8561,19.8561,19.8326,19.8483,652400.0
2014-05-13 10:10:00,25.27,25.29,25.27,25.27,481800.0,19.8483,19.864,19.8483,19.8483,481800.0
2014-05-13 10:15:00,25.27,25.29,25.25,25.27,434200.0,19.8483,19.864,19.8326,19.8483,434200.0
2014-05-13 10:20:00,25.27,25.27,25.25,25.26,388800.0,19.8483,19.8483,19.8326,19.8404,388800.0
2014-05-13 10:25:00,25.27,25.28,25.25,25.25,449200.0,19.8483,19.8561,19.8326,19.8326,449200.0
2014-05-13 10:30:00,25.25,25.28,25.25,25.25,528400.0,19.8326,19.8561,19.8326,19.8326,528400.0
2014-05-13 10:35:00,25.26,25.27,25.21,25.22,549200.0,19.8404,19.8483,19.8012,19.809,549200.0
2014-05-13 10:40:00,25.22,25.23,25.19,25.21,438000.0,19.809,19.8169,19.7855,19.8012,438000.0
2014-05-13 10:45:00,25.21,25.22,25.18,25.2,780800.0,19.8012,19.809,19.7776,19.7933,780800.0
2014-05-13 10:50:00,25.2,25.21,25.18,25.2,754800.0,19.7933,19.8012,19.7776,19.7933,754800.0
2014-05-13 10:55:00,25.2,25.2,25.18,25.2,682000.0,19.7933,19.7933,19.7776,19.7933,682000.0
2014-05-13 11:00:00,25.19,25.21,25.17,25.18,532200.0,19.7855,19.8012,19.7697,19.7776,532200.0
2014-05-13 11:05:00,25.18,25.18,25.16,25.16,461600.0,19.7776,19.7776,19.7619,19.7619,461600.0
2014-05-13 11:10:00,25.16,25.17,25.12,25.15,535800.0,19.7619,19.7697,19.7305,19.754,535800.0
2014-05-13 11:15:00,25.15,25.15,25.07,25.09,1064800.0,19.754,19.754,19.6912,19.7069,1064800.0
2014-05-13 11:20:00,25.09,25.09,25.04,25.08,1082000.0,19.7069,19.7069,19.6676,19.6991,1082000.0
2014-05-13 11:25:00,25.08,25.11,25.08,25.1,669000.0,19.6991,19.7226,19.6991,19.7148,669000.0
2014-05-13 11:30:00,25.1,25.11,25.07,25.1,791000.0,19.7148,19.7226,19.6912,19.7148,791000.0
2014-05-13 11:35:00,25.1,25.11,25.08,25.09,577000.0,19.7148,19.7226,19.6991,19.7069,577000.0
2014-05-13 11:40:00,25.09,25.11,25.08,25.11,941400.0,19.7069,19.7226,19.6991,19.7226,941400.0
2014-05-13 11:45:00,25.11,25.12,25.09,25.11,1189800.0,19.7226,19.7305,19.7069,19.7226,1189800.0
2014-05-13 11:50:00,25.1,25.13,25.09,25.11,626200.0,19.7148,19.7383,19.7069,19.7226,626200.0
2014-05-13 11:55:00,25.11,25.13,25.11,25.11,409800.0,19.7226,19.7383,19.7226,19.7226,409800.0
2014-05-13 12:00:00,25.11,25.11,25.08,25.09,377400.0,19.7226,19.7226,19.6991,19.7069,377400.0
2014-05-13 12:05:00,25.09,25.1,25.09,25.09,176400.0,19.7069,19.7148,19.7069,19.7069,176400.0
2014-05-13 12:10:00,25.09,25.11,25.09,25.1,209000.0,19.7069,19.7226,19.7069,19.7148,209000.0
2014-05-13 12:15:00,25.1,25.11,25.08,25.09,382200.0,19.7148,19.7226,19.6991,19.7069,382200.0
2014-05-13 12:20:00,25.09,25.1,25.08,25.1,250400.0,19.7069,19.7148,19.6991,19.7148,250400.0
2014-05-13 12:25:00,25.1,25.11,25.09,25.1,331800.0,19.7148,19.7226,19.7069,19.7148,331800.0
2014-05-13 12:30:00,25.1,25.11,25.09,25.1,227000.0,19.7148,19.7226,19.7069,19.7148,227000.0
2014-05-13 12:35:00,25.1,25.11,25.09,25.1,164800.0,19.7148,19.7226,19.7069,19.7148,164800.0
2014-05-13 12:40:00,25.1,25.1,25.07,25.08,412400.0,19.7148,19.7148,19.6912,19.6991,412400.0
2014-05-13 12:45:00,25.08,25.09,25.08,25.08,223800.0,19.6991,19.7069,19.6991,19.6991,223800.0
2014-05-13 12:50:00,25.08,25.08,25.06,25.06,264600.0,19.6991,19.6991,19.6833,19.6833,264600.0
2014-05-13 12:55:00,25.06,25.07,25.04,25.05,268800.0,19.6833,19.6912,19.6676,19.6755,268800.0
2014-05-13 13:00:00,25.05,25.08,25.05,25.07,175400.0,19.6755,19.6991,19.6755,19.6912,175400.0
2014-05-13 13:05:00,25.07,25.08,25.06,25.08,132600.0,19.6912,19.6991,19.6833,19.6991,132600.0
2014-05-13 13:10:00,25.08,25.1,25.08,25.09,133000.0,19.6991,19.7148,19.6991,19.7069,133000.0
2014-05-13 13:15:00,25.09,25.1,25.08,25.09,159400.0,19.7069,19.7148,19.6991,19.7069,159400.0
2014-05-13 13:20:00,25.09,25.11,25.09,25.09,129600.0,19.7069,19.7226,19.7069,19.7069,129600.0
2014-05-13 13:25:00,25.09,25.11,25.09,25.1,123600.0,19.7069,19.7226,19.7069,19.7148,123600.0
2014-05-13 13:30:00,25.1,25.11,25.07,25.08,191000.0,19.7148,19.7226,19.6912,19.6991,191000.0
2014-05-13 13:35:00,25.07,25.1,25.07,25.1,442800.0,19.6912,19.7148,19.6912,19.7148,442800.0
2014-05-13 13:40:00,25.1,25.11,25.08,25.1,203400.0,19.7148,19.7226,19.6991,19.7148,203400.0
2014-05-13 13:45:00,25.1,25.11,25.1,25.11,213400.0,19.7148,19.7226,19.7148,19.7226,213400.0
2014-05-13 13:50:00,25.1,25.11,25.09,25.1,267600.0,19.7148,19.7226,19.7069,19.7148,267600.0
2014-05-13 13:55:00,25.1,25.11,25.09,25.1,339800.0,19.7148,19.7226,19.7069,19.7148,339800.0
2014-05-13 14:00:00,25.1,25.1,25.09,25.09,423400.0,19.7148,19.7148,19.7069,19.7069,423400.0
2014-05-13 14:05:00,25.09,25.09,25.06,25.06,344000.0,19.7069,19.7069,19.6833,19.6833,344000.0
2014-05-13 14:10:00,25.06,25.06,25.04,25.05,230600.0,19.6833,19.6833,19.6676,19.6755,230600.0
2014-05-13 14:15:00,25.06,25.06,25.04,25.04,215800.0,19.6833,19.6833,19.6676,19.6676,215800.0
2014-05-13 14:20:00,25.05,25.05,25.04,25.04,246200.0,19.6755,19.6755,19.6676,19.6676,246200.0
2014-05-13 14:25:00,25.04,25.04,25.02,25.03,295000.0,19.6676,19.6676,19.6519,19.6598,295000.0
2014-05-13 14:30:00,25.03,25.04,25.02,25.03,453400.0,19.6598,19.6676,19.6519,19.6598,453400.0
2014-05-13 14:35:00,25.04,25.05,25.02,25.03,443400.0,19.6676,19.6755,19.6519,19.6598,443400.0
2014-05-13 14:40:00,25.03,25.05,25.03,25.04,275600.0,19.6598,19.6755,19.6598,19.6676,275600.0
2014-05-13 14:45:00,25.04,25.05,25.03,25.04,555800.0,19.6676,19.6755,19.6598,19.6676,555800.0
2014-05-13 14:50:00,25.04,25.04,25.03,25.04,432600.0,19.6676,19.6676,19.6598,19.6676,432600.0
2014-05-13 14:55:00,25.04,25.04,25.03,25.04,242000.0,19.6676,19.6676,19.6598,19.6676,242000.0
2014-05-13 15:00:00,25.04,25.04,25.03,25.04,227400.0,19.6676,19.6676,19.6598,19.6676,227400.0
2014-05-13 15:05:00,25.04,25.06,25.02,25.03,848800.0,19.6676,19.6833,19.6519,19.6598,848800.0
2014-05-13 15:10:00,25.03,25.06,25.02,25.04,984600.0,19.6598,19.6833,19.6519,19.6676,984600.0
2014-05-13 15:15:00,25.04,25.05,25.03,25.04,406400.0,19.6676,19.6755,19.6598,19.6676,406400.0
2014-05-13 15:20:00,25.03,25.05,25.03,25.04,688200.0,19.6598,19.6755,19.6598,19.6676,688200.0
2014-05-13 15:25:00,25.03,25.06,25.03,25.06,567000.0,19.6598,19.6833,19.6598,19.6833,567000.0
2014-05-13 15:30:00,25.06,25.09,25.06,25.08,529000.0,19.6833,19.7069,19.6833,19.6991,529000.0
2014-05-13 15:35:00,25.08,25.09,25.08,25.08,579200.0,19.6991,19.7069,19.6991,19.6991,579200.0
2014-05-13 15:40:00,25.08,25.09,25.08,25.08,410800.0,19.6991,19.7069,19.6991,19.6991,410800.0
2014-05-13 15:45:00,25.08,25.08,25.03,25.03,1319400.0,19.6991,19.6991,19.6598,19.6598,1319400.0
2014-05-13 15:50:00,25.03,25.07,25.02,25.03,1794200.0,19.6598,19.6912,19.6519,19.6598,1794200.0
2014-05-13 15:55:00,25.03,25.07,25.03,25.06,1806800.0,19.6598,19.6912,19.6598,19.6833,1806800.0
2014-05-14 09:30:00,25.09,25.13,25.06,25.1,747400.0,19.7069,19.7383,19.6833,19.7148,747400.0
2014-05-14 09:35:00,25.09,25.1,25.05,25.06,638000.0,19.7069,19.7148,19.6755,19.6833,638000.0
2014-05-14 09:40:00,25.07,25.09,25.04,25.05,818200.0,19.6912,19.7069,19.6676,19.6755,818200.0
2014-05-14 09:45:00,25.06,25.06,24.98,25.0,609400.0,19.6833,19.6833,19.6205,19.6362,609400.0
2014-05-14 09:50:00,25.0,25.02,24.96,25.0,793000.0,19.6362,19.6519,19.6048,19.6362,793000.0
2014-05-14 09:55:00,25.0,25.02,24.97,24.99,419000.0,19.6362,19.6519,19.6127,19.6284,419000.0
2014-05-14 10:00:00,24.99,25.06,24.98,25.03,331200.0,19.6284,19.6833,19.6205,19.6598,331200.0
2014-05-14 10:05:00,25.03,25.06,25.01,25.06,1044000.0,19.6598,19.6833,19.6441,19.6833,1044000.0
2014-05-14 10:10:00,25.05,25.07,25.03,25.05,565000.0,19.6755,19.6912,19.6598,19.6755,565000.0
2014-05-14 10:15:00,25.05,25.06,25.01,25.02,550600.0,19.6755,19.6833,19.6441,19.6519,550600.0
2014-05-14 10:20:00,25.02,25.03,24.96,24.97,830400.0,19.6519,19.6598,19.6048,19.6127,830400.0
2014-05-14 10:25:00,24.97,25.0,24.97,24.99,821000.0,19.6127,19.6362,19.6127,19.6284,821000.0
2014-05-14 10:30:00,24.99,25.0,24.98,24.99,503200.0,19.6284,19.6362,19.6205,19.6284,503200.0
2014-05-14 10:35:00,24.99,25.0,24.98,24.99,395200.0,19.6284,19.6362,19.6205,19.6284,395200.0
2014-05-14 10:40:00,24.99,25.0,24.97,24.99,191200.0,19.6284,19.6362,19.6127,19.6284,191200.0
2014-05-14 10:45:00,24.99,25.02,24.98,25.01,221800.0,19.6284,19.6519,19.6205,19.6441,221800.0
2014-05-14 10:50:00,25.01,25.03,25.0,25.01,225800.0,19.6441,19.6598,19.6362,19.6441,225800.0
2014-05-14 10:55:00,25.01,25.04,25.0,25.0,346600.0,19.6441,19.6676,19.6362,19.6362,346600.0
2014-05-14 11:00:00,25.0,25.04,25.0,25.01,286400.0,19.6362,19.6676,19.6362,19.6441,286400.0
2014-05-14 11:05:00,25.01,25.05,25.0,25.04,354400.0,19.6441,19.6755,19.6362,19.6676,354400.0
2014-05-14 11:10:00,25.04,25.06,25.0,25.0,790800.0,19.6676,19.6833,19.6362,19.6362,790800.0
2014-05-14 11:15:00,25.0,25.01,24.98,24.99,135600.0,19.6362,19.6441,19.6205,19.6284,135600.0
2014-05-14 11:20:00,24.99,25.0,24.99,25.0,217800.0,19.6284,19.6362,19.6284,19.6362,217800.0
2014-05-14 11:25:00,25.0,25.0,24.98,24.98,210800.0,19.6362,19.6362,19.6205,19.6205,210800.0
2014-05-14 11:30:00,24.98,25.0,24.98,24.99,166600.0,19.6205,19.6362,19.6205,19.6284,166600.0
2014-05-14 11:35:00,25.0,25.0,24.99,24.99,125800.0,19.6362,19.6362,19.6284,19.6284,125800.0
2014-05-14 11:40:00,24.99,25.0,24.98,24.99,113200.0,19.6284,19.6362,19.6205,19.6284,113200.0
2014-05-14 11:45:00,25.0,25.02,24.99,25.01,191000.0,19.6362,19.6519,19.6284,19.6441,191000.0
2014-05-14 11:50:00,25.01,25.04,25.01,25.01,249200.0,19.6441,19.6676,19.6441,19.6441,249200.0
2014-05-14 11:55:00,25.01,25.02,25.0,25.0,215600.0,19.6441,19.6519,19.6362,19.6362,215600.0
2014-05-14 12:00:00,25.0,25.02,24.99,25.02,81000.0,19.6362,19.6519,19.6284,19.6519,81000.0
2014-05-14 12:05:00,25.02,25.05,25.01,25.05,228200.0,19.6519,19.6755,19.6441,19.6755,228200.0
2014-05-14 12:10:00,25.05,25.05,25.02,25.05,107600.0,19.6755,19.6755,19.6519,19.6755,107600.0
2014-05-14 12:15:00,25.05,25.05,25.03,25.03,147200.0,19.6755,19.6755,19.6598,19.6598,147200.0
2014-05-14 12:20:00,25.04,25.04,25.01,25.02,205800.0,19.6676,19.6676,19.6441,19.6519,205800.0
2014-05-14 12:25:00,25.03,25.05,25.02,25.03,191400.0,19.6598,19.6755,19.6519,19.6598,191400.0
2014-05-14 12:30:00,25.03,25.04,25.02,25.04,192600.0,19.6598,19.6676,19.6519,19.6676,192600.0
2014-05-14 12:35:00,25.04,25.06,25.04,25.05,222000.0,19.6676,19.6833,19.6676,19.6755,222000.0
2014-05-14 12:40:00,25.05,25.05,25.02,25.03,183400.0,19.6755,19.6755,19.6519,19.6598,183400.0
2014-05-14 12:45:00,25.03,25.05,25.03,25.04,110400.0,19.6598,19.6755,19.6598,19.6676,110400.0
2014-05-14 12:50:00,25.04,25.04,25.02,25.02,159200.0,19.6676,19.6676,19.6519,19.6519,159200.0
2014-05-14 12:55:00,25.02,25.04,25.02,25.04,361400.0,19.6519,19.6676,19.6519,19.6676,361400.0
2014-05-14 13:00:00,25.04,25.08,25.04,25.08,263800.0,19.6676,19.6991,19.6676,19.6991,263800.0
2014-05-14 13:05:00,25.08,25.08,25.06,25.06,99000.0,19.6991,19.6991,19.6833,19.6833,99000.0
2014-05-14 13:10:00,25.06,25.06,25.04,25.05,52200.0,19.6833,19.6833,19.6676,19.6755,52200.0
2014-05-14 13:15:00,25.05,25.05,25.04,25.04,69400.0,19.6755,19.6755,19.6676,19.6676,69400.0
2014-05-14 13:20:00,25.04,25.05,25.03,25.03,126400.0,19.6676,19.6755,19.6598,19.6598,126400.0
2014-05-14 13:25:00,25.03,25.03,25.03,25.03,45600.0,19.6598,19.6598,19.6598,19.6598,45600.0
2014-05-14 13:30:00,25.03,25.03,25.0,25.0,163400.0,19.6598,19.6598,19.6362,19.6362,163400.0
2014-05-14 13:35:00,25.0,25.0,24.97,24.97,288200.0,19.6362,19.6362,19.6127,19.6127,288200.0
2014-05-14 13:40:00,24.97,24.99,24.97,24.98,136800.0,19.6127,19.6284,19.6127,19.6205,136800.0
2014-05-14 13:45:00,24.98,25.0,24.98,24.99,174000.0,19.6205,19.6362,19.6205,19.6284,174000.0
2014-05-14 13:50:00,24.99,25.0,24.99,24.99,171800.0,19.6284,19.6362,19.6284,19.6284,171800.0
2014-05-14 13:55:00,24.99,24.99,24.97,24.97,86600.0,19.6284,19.6284,19.6127,19.6127,86600.0
2014-05-14 14:00:00,24.98,24.98,24.96,24.97,60600.0,19.6205,19.6205,19.6048,19.6127,60600.0
2014-05-14 14:05:00,24.97,24.97,24.95,24.95,141800.0,19.6127,19.6127,19.597,19.597,141800.0
2014-05-14 14:10:00,24.96,24.96,24.95,24.95,124600.0,19.6048,19.6048,19.597,19.597,124600.0
2014-05-14 14:15:00,24.95,24.96,24.95,24.95,97800.0,19.597,19.6048,19.597,19.597,97800.0
2014-05-14 14:20:00,24.95,24.97,24.95,24.97,132400.0,19.597,19.6127,19.597,19.6127,132400.0
2014-05-14 14:25:00,24.97,24.97,24.95,24.95,59800.0,19.6127,19.6127,19.597,19.597,59800.0
2014-05-14 14:30:00,24.96,24.96,24.91,24.91,368800.0,19.6048,19.6048,19.5655,19.5655,368800.0
2014-05-14 14:35:00,24.91,24.92,24.9,24.9,804200.0,19.5655,19.5734,19.5577,19.5577,804200.0
2014-05-14 14:40:00,24.9,24.9,24.89,24.89,426200.0,19.5577,19.5577,19.5498,19.5498,426200.0
2014-05-14 14:45:00,24.9,24.9,24.89,24.9,193600.0,19.5577,19.5577,19.5498,19.5577,193600.0
2014-05-14 14:50:00,24.9,24.9,24.89,24.9,693600.0,19.5577,19.5577,19.5498,19.5577,693600.0
2014-05-14 14:55:00,24.89,24.9,24.88,24.89,407000.0,19.5498,19.5577,19.542,19.5498,407000.0
2014-05-14 15:00:00,24.89,24.89,24.87,24.89,314200.0,19.5498,19.5498,19.5341,19.5498,314200.0
2014-05-14 15:05:00,24.89,24.9,24.88,24.88,614400.0,19.5498,19.5577,19.542,19.542,614400.0
2014-05-14 15:10:00,24.88,24.9,24.88,24.88,165800.0,19.542,19.5577,19.542,19.542,165800.0
2014-05-14 15:15:00,24.88,24.92,24.87,24.92,386400.0,19.542,19.5734,19.5341,19.5734,386400.0
2014-05-14 15:20:00,24.92,24.92,24.9,24.91,704000.0,19.5734,19.5734,19.5577,19.5655,704000.0
2014-05-14 15:25:00,24.91,24.91,24.91,24.91,180000.0,19.5655,19.5655,19.5655,19.5655,180000.0
2014-05-14 15:30:00,24.91,24.91,24.84,24.85,608000.0,19.5655,19.5655,19.5106,19.5184,608000.0
2014-05-14 15:35:00,24.85,24.86,24.84,24.86,533400.0,19.5184,19.5263,19.5106,19.5263,533400.0
2014-05-14 15:40:00,24.86,24.9,24.86,24.9,297200.0,19.5263,19.5577,19.5263,19.5577,297200.0
2014-05-14 15:45:00,24.9,24.92,24.87,24.92,746200.0,19.5577,19.5734,19.5341,19.5734,746200.0
2014-05-14 15:50:00,24.92,24.93,24.91,24.92,589200.0,19.5734,19.5812,19.5655,19.5734,589200.0
2014-05-14 15:55:00,24.92,24.93,24.91,24.92,1125400.0,19.5734,19.5812,19.5655,19.5734,1125400.0
2014-05-15 09:30:00,24.9,24.91,24.84,24.86,369800.0,19.5577,19.5655,19.5106,19.5263,369800.0
2014-05-15 09:35:00,24.86,24.89,24.83,24.87,275800.0,19.5263,19.5498,19.5027,19.5341,275800.0
2014-05-15 09:40:00,24.86,24.88,24.83,24.86,298400.0,19.5263,19.542,19.5027,19.5263,298400.0
2014-05-15 09:45:00,24.86,24.87,24.81,24.82,232400.0,19.5263,19.5341,19.487,19.4948,232400.0
2014-05-15 09:50:00,24.81,24.81,24.71,24.71,419800.0,19.487,19.487,19.4084,19.4084,419800.0
2014-05-15 09:55:00,24.71,24.75,24.7,24.74,339400.0,19.4084,19.4399,19.4006,19.432,339400.0
2014-05-15 10:00:00,24.74,24.74,24.67,24.68,375200.0,19.432,19.432,19.377,19.3849,375200.0
2014-05-15 10:05:00,24.68,24.71,24.59,24.61,545200.0,19.3849,19.4084,19.3142,19.3299,545200.0
2014-05-15 10:10:00,24.61,24.65,24.6,24.62,356600.0,19.3299,19.3613,19.322,19.3378,356600.0
2014-05-15 10:15:00,24.61,24.64,24.58,24.61,570200.0,19.3299,19.3535,19.3063,19.3299,570200.0
2014-05-15 10:20:00,24.62,24.67,24.6,24.67,322600.0,19.3378,19.377,19.322,19.377,322600.0
2014-05-15 10:25:00,24.67,24.69,24.66,24.68,548200.0,19.377,19.3927,19.3692,19.3849,548200.0
2014-05-15 10:30:00,24.68,24.69,24.65,24.67,385000.0,19.3849,19.3927,19.3613,19.377,385000.0
2014-05-15 10:35:00,24.67,24.68,24.61,24.64,577200.0,19.377,19.3849,19.3299,19.3535,577200.0
2014-05-15 10:40:00,24.64,24.7,24.62,24.7,283400.0,19.3535,19.4006,19.3378,19.4006,283400.0
2014-05-15 10:45:00,24.7,24.73,24.66,24.66,264800.0,19.4006,19.4242,19.3692,19.3692,264800.0
2014-05-15 10:50:00,24.66,24.73,24.66,24.72,170600.0,19.3692,19.4242,19.3692,19.4163,170600.0
2014-05-15 10:55:00,24.73,24.75,24.7,24.71,403800.0,19.4242,19.4399,19.4006,19.4084,403800.0
2014-05-15 11:00:00,24.71,24.72,24.67,24.67,341000.0,19.4084,19.4163,19.377,19.377,341000.0
2014-05-15 11:05:00,24.67,24.7,24.67,24.68,379400.0,19.377,19.4006,19.377,19.3849,379400.0
2014-05-15 11:10:00,24.68,24.71,24.67,24.67,234400.0,19.3849,19.4084,19.377,19.377,234400.0
2014-05-15 11:15:00,24.67,24.7,24.66,24.67,497400.0,19.377,19.4006,19.3692,19.377,497400.0
2014-05-15 11:20:00,24.67,24.71,24.66,24.71,274200.0,19.377,19.4084,19.3692,19.4084,274200.0
2014-05-15 11:25:00,24.7,24.72,24.68,24.71,185200.0,19.4006,19.4163,19.3849,19.4084,185200.0
2014-05-15 11:30:00,24.71,24.77,24.71,24.77,352400.0,19.4084,19.4556,19.4084,19.4556,352400.0
2014-05-15 11:35:00,24.77,24.83,24.77,24.81,329400.0,19.4556,19.5027,19.4556,19.487,329400.0
2014-05-15 11:40:00,24.81,24.81,24.75,24.75,213800.0,19.487,19.487,19.4399,19.4399,213800.0
2014-05-15 11:45:00,24.75,24.75,24.71,24.72,201400.0,19.4399,19.4399,19.4084,19.4163,201400.0
2014-05-15 11:50:00,24.72,24.73,24.69,24.7,109200.0,19.4163,19.4242,19.3927,19.4006,109200.0
2014-05-15 11:55:00,24.7,24.7,24.67,24.68,301200.0,19.4006,19.4006,19.377,19.3849,301200.0
2014-05-15 12:00:00,24.68,24.71,24.68,24.7,195800.0,19.3849,19.4084,19.3849,19.4006,195800.0
2014-05-15 12:05:00,24.7,24.75,24.7,24.75,178200.0,19.4006,19.4399,19.4006,19.4399,178200.0
2014-05-15 12:10:00,24.75,24.75,24.72,24.72,128800.0,19.4399,19.4399,19.4163,19.4163,128800.0
2014-05-15 12:15:00,24.73,24.73,24.71,24.73,130400.0,19.4242,19.4242,19.4084,19.4242,130400.0
2014-05-15 12:20:00,24.73,24.74,24.73,24.73,221200.0,19.4242,19.432,19.4242,19.4242,221200.0
2014-05-15 12:25:00,24.73,24.77,24.73,24.77,188200.0,19.4242,19.4556,19.4242,19.4556,188200.0
2014-05-15 12:30:00,24.77,24.82,24.77,24.82,175800.0,19.4556,19.4948,19.4556,19.4948,175800.0
2014-05-15 12:35:00,24.83,24.83,24.81,24.83,243400.0,19.5027,19.5027,19.487,19.5027,243400.0
2014-05-15 12:40:00,24.82,24.85,24.8,24.83,235000.0,19.4948,19.5184,19.4791,19.5027,235000.0
2014-05-15 12:45:00,24.83,24.84,24.82,24.83,209200.0,19.5027,19.5106,19.4948,19.5027,209200.0
2014-05-15 12:50:00,24.83,24.86,24.83,24.85,145400.0,19.5027,19.5263,19.5027,19.5184,145400.0
2014-05-15 12:55:00,24.86,24.86,24.83,24.85,225600.0,19.5263,19.5263,19.5027,19.5184,225600.0
2014-05-15 13:00:00,24.85,24.85,24.81,24.81,192400.0,19.5184,19.5184,19.487,19.487,192400.0
2014-05-15 13:05:00,24.82,24.82,24.78,24.79,111000.0,19.4948,19.4948,19.4634,19.4713,111000.0
2014-05-15 13:10:00,24.79,24.8,24.78,24.79,233600.0,19.4713,19.4791,19.4634,19.4713,233600.0
2014-05-15 13:15:00,24.79,24.79,24.77,24.79,183800.0,19.4713,19.4713,19.4556,19.4713,183800.0
2014-05-15 13:20:00,24.79,24.83,24.79,24.82,87000.0,19.4713,19.5027,19.4713,19.4948,87000.0
2014-05-15 13:25:00,24.82,24.83,24.8,24.82,166600.0,19.4948,19.5027,19.4791,19.4948,166600.0
2014-05-15 13:30:00,24.82,24.83,24.81,24.82,187400.0,19.4948,19.5027,19.487,19.4948,187400.0
2014-05-15 13:35:00,24.82,24.83,24.8,24.82,225800.0,19.4948,19.5027,19.4791,19.4948,225800.0
2014-05-15 13:40:00,24.82,24.83,24.8,24.83,231400.0,19.4948,19.5027,19.4791,19.5027,231400.0
2014-05-15 13:45:00,24.83,24.85,24.82,24.85,188600.0,19.5027,19.5184,19.4948,19.5184,188600.0
2014-05-15 13:50:00,24.85,24.87,24.84,24.86,157200.0,19.5184,19.5341,19.5106,19.5263,157200.0
2014-05-15 13:55:00,24.87,24.92,24.86,24.91,299600.0,19.5341,19.5734,19.5263,19.5655,299600.0
2014-05-15 14:00:00,24.91,24.92,24.9,24.92,298200.0,19.5655,19.5734,19.5577,19.5734,298200.0
2014-05-15 14:05:00,24.92,24.96,24.92,24.96,351800.0,19.5734,19.6048,19.5734,19.6048,351800.0
2014-05-15 14:10:00,24.95,24.98,24.91,24.93,541800.0,19.597,19.6205,19.5655,19.5812,541800.0
2014-05-15 14:15:00,24.94,24.96,24.93,24.95,511800.0,19.5891,19.6048,19.5812,19.597,511800.0
2014-05-15 14:20:00,24.96,24.99,24.94,24.98,233600.0,19.6048,19.6284,19.5891,19.6205,233600.0
2014-05-15 14:25:00,24.97,24.99,24.97,24.98,450200.0,19.6127,19.6284,19.6127,19.6205,450200.0
2014-05-15 14:30:00,24.98,25.01,24.98,25.0,740200.0,19.6205,19.6441,19.6205,19.6362,740200.0
2014-05-15 14:35:00,25.0,25.04,24.99,25.03,759200.0,19.6362,19.6676,19.6284,19.6598,759200.0
2014-05-15 14:40:00,25.04,25.07,25.03,25.07,544600.0,19.6676,19.6912,19.6598,19.6912,544600.0
2014-05-15 14:45:00,25.06,25.08,25.04,25.07,330600.0,19.6833,19.6991,19.6676,19.6912,330600.0
2014-05-15 14:50:00,25.07,25.1,25.06,25.1,439200.0,19.6912,19.7148,19.6833,19.7148,439200.0
2014-05-15 14:55:00,25.09,25.11,25.08,25.11,523200.0,19.7069,19.7226,19.6991,19.7226,523200.0
2014-05-15 15:00:00,25.11,25.11,25.09,25.1,501800.0,19.7226,19.7226,19.7069,19.7148,501800.0
2014-05-15 15:05:00,25.1,25.11,25.07,25.11,537200.0,19.7148,19.7226,19.6912,19.7226,537200.0
2014-05-15 15:10:00,25.11,25.14,25.1,25.13,516600.0,19.7226,19.7462,19.7148,19.7383,516600.0
2014-05-15 15:15:00,25.13,25.14,25.11,25.11,394800.0,19.7383,19.7462,19.7226,19.7226,394800.0
2014-05-15 15:20:00,25.1,25.11,25.09,25.09,596800.0,19.7148,19.7226,19.7069,19.7069,596800.0
2014-05-15 15:25:00,25.09,25.1,25.08,25.1,283200.0,19.7069,19.7148,19.6991,19.7148,283200.0
2014-05-15 15:30:00,25.1,25.12,25.1,25.12,553000.0,19.7148,19.7305,19.7148,19.7305,553000.0
2014-05-15 15:35:00,25.11,25.16,25.11,25.11,639000.0,19.7226,19.7619,19.7226,19.7226,639000.0
2014-05-15 15:40:00,25.12,25.15,25.11,25.14,543800.0,19.7305,19.754,19.7226,19.7462,543800.0
2014-05-15 15:45:00,25.14,25.14,25.11,25.11,680800.0,19.7462,19.7462,19.7226,19.7226,680800.0
2014-05-15 15:50:00,25.11,25.11,25.07,25.09,728400.0,19.7226,19.7226,19.6912,19.7069,728400.0
2014-05-15 15:55:00,25.09,25.18,25.09,25.17,2968600.0,19.7069,19.7776,19.7069,19.7697,2968600.0
2014-05-16 09:30:00,25.11,25.11,24.97,25.0,2978400.0,19.7226,19.7226,19.6127,19.6362,2978400.0
2014-05-16 09:35:00,25.0,25.03,25.0,25.0,913800.0,19.6362,19.6598,19.6362,19.6362,913800.0
2014-05-16 09:40:00,25.0,25.02,24.99,25.01,560600.0,19.6362,19.6519,19.6284,19.6441,560600.0
2014-05-16 09:45:00,25.01,25.05,25.0,25.03,321600.0,19.6441,19.6755,19.6362,19.6598,321600.0
2014-05-16 09:50:00,25.03,25.08,25.03,25.07,270000.0,19.6598,19.6991,19.6598,19.6912,270000.0
2014-05-16 09:55:00,25.08,25.11,25.0,25.09,267400.0,19.6991,19.7226,19.6362,19.7069,267400.0
2014-05-16 10:00:00,25.1,25.1,25.0,25.02,493800.0,19.7148,19.7148,19.6362,19.6519,493800.0
2014-05-16 10:05:00,25.01,25.02,25.0,25.01,637400.0,19.6441,19.6519,19.6362,19.6441,637400.0
2014-05-16 10:10:00,25.0,25.08,25.0,25.03,585400.0,19.6362,19.6991,19.6362,19.6598,585400.0
2014-05-16 10:15:00,25.03,25.05,25.0,25.03,467800.0,19.6598,19.6755,19.6362,19.6598,467800.0
2014-05-16 10:20:00,25.03,25.05,24.99,25.0,238000.0,19.6598,19.6755,19.6284,19.6362,238000.0
2014-05-16 10:25:00,25.0,25.0,24.97,24.99,326400.0,19.6362,19.6362,19.6127,19.6284,326400.0
2014-05-16 10:30:00,24.99,25.01,24.98,25.0,320400.0,19.6284,19.6441,19.6205,19.6362,320400.0
2014-05-16 10:35:00,25.0,25.02,24.98,25.01,177800.0,19.6362,19.6519,19.6205,19.6441,177800.0
2014-05-16 10:40:00,25.01,25.02,24.99,25.02,329000.0,19.6441,19.6519,19.6284,19.6519,329000.0
2014-05-16 10:45:00,25.02,25.03,25.0,25.02,275000.0,19.6519,19.6598,19.6362,19.6519,275000.0
2014-05-16 10:50:00,25.02,25.02,24.99,24.99,318000.0,19.6519,19.6519,19.6284,19.6284,318000.0
2014-05-16 10:55:00,24.99,25.0,24.97,24.98,170000.0,19.6284,19.6362,19.6127,19.6205,170000.0
2014-05-16 11:00:00,24.98,24.98,24.92,24.95,165600.0,19.6205,19.6205,19.5734,19.597,165600.0
2014-05-16 11:05:00,24.95,24.97,24.93,24.97,140600.0,19.597,19.6127,19.5812,19.6127,140600.0
2014-05-16 11:10:00,24.98,25.03,24.98,25.01,191200.0,19.6205,19.6598,19.6205,19.6441,191200.0
2014-05-16 11:15:00,25.0,25.03,24.99,25.0,82800.0,19.6362,19.6598,19.6284,19.6362,82800.0
2014-05-16 11:20:00,24.99,25.0,24.97,24.98,155400.0,19.6284,19.6362,19.6127,19.6205,155400.0
2014-05-16 11:25:00,24.98,25.0,24.97,24.98,197600.0,19.6205,19.6362,19.6127,19.6205,197600.0
2014-05-16 11:30:00,24.98,25.03,24.98,25.0,136400.0,19.6205,19.6598,19.6205,19.6362,136400.0
2014-05-16 11:35:00,25.0,25.02,24.99,25.0,245600.0,19.6362,19.6519,19.6284,19.6362,245600.0
2014-05-16 11:40:00,25.0,25.02,24.99,24.99,99200.0,19.6362,19.6519,19.6284,19.6284,99200.0
2014-05-16 11:45:00,24.99,25.0,24.99,25.0,159400.0,19.6284,19.6362,19.6284,19.6362,159400.0
2014-05-16 11:50:00,25.0,25.03,24.99,24.99,110200.0,19.6362,19.6598,19.6284,19.6284,110200.0
2014-05-16 11:55:00,24.99,25.03,24.98,25.02,94200.0,19.6284,19.6598,19.6205,19.6519,94200.0
2014-05-16 12:00:00,25.02,25.04,25.01,25.03,120800.0,19.6519,19.6676,19.6441,19.6598,120800.0
2014-05-16 12:05:00,25.03,25.06,25.02,25.03,97200.0,19.6598,19.6833,19.6519,19.6598,97200.0
2014-05-16 12:10:00,25.03,25.08,25.02,25.07,110400.0,19.6598,19.6991,19.6519,19.6912,110400.0
2014-05-16 12:15:00,25.06,25.07,25.05,25.06,110200.0,19.6833,19.6912,19.6755,19.6833,110200.0
2014-05-16 12:20:00,25.06,25.06,25.03,25.03,154800.0,19.6833,19.6833,19.6598,19.6598,154800.0
2014-05-16 12:25:00,25.03,25.04,25.0,25.02,92800.0,19.6598,19.6676,19.6362,19.6519,92800.0
2014-05-16 12:30:00,25.02,25.02,24.99,25.0,62400.0,19.6519,19.6519,19.6284,19.6362,62400.0
2014-05-16 12:35:00,24.99,25.0,24.99,25.0,54400.0,19.6284,19.6362,19.6284,19.6362,54400.0
2014-05-16 12:40:00,25.0,25.0,24.97,24.98,108600.0,19.6362,19.6362,19.6127,19.6205,108600.0
2014-05-16 12:45:00,24.98,24.98,24.97,24.98,177400.0,19.6205,19.6205,19.6127,19.6205,177400.0
2014-05-16 12:50:00,24.97,24.98,24.95,24.95,87800.0,19.6127,19.6205,19.597,19.597,87800.0
2014-05-16 12:55:00,24.95,24.96,24.95,24.95,61600.0,19.597,19.6048,19.597,19.597,61600.0
2014-05-16 13:00:00,24.95,24.95,24.93,24.93,176800.0,19.597,19.597,19.5812,19.5812,176800.0
2014-05-16 13:05:00,24.93,24.97,24.93,24.97,204600.0,19.5812,19.6127,19.5812,19.6127,204600.0
2014-05-16 13:10:00,24.97,24.98,24.95,24.96,67600.0,19.6127,19.6205,19.597,19.6048,67600.0
2014-05-16 13:15:00,24.96,24.99,24.96,24.97,110200.0,19.6048,19.6284,19.6048,19.6127,110200.0
2014-05-16 13:20:00,24.97,24.98,24.96,24.97,112200.0,19.6127,19.6205,19.6048,19.6127,112200.0
2014-05-16 13:25:00,24.97,24.97,24.93,24.93,182800.0,19.6127,19.6127,19.5812,19.5812,182800.0
2014-05-16 13:30:00,24.93,24.94,24.92,24.93,144600.0,19.5812,19.5891,19.5734,19.5812,144600.0
2014-05-16 13:35:00,24.93,24.94,24.92,24.93,115800.0,19.5812,19.5891,19.5734,19.5812,115800.0
2014-05-16 13:40:00,24.93,24.97,24.93,24.96,199600.0,19.5812,19.6127,19.5812,19.6048,199600.0
2014-05-16 13:45:00,24.96,24.99,24.94,24.98,181600.0,19.6048,19.6284,19.5891,19.6205,181600.0
2014-05-16 13:50:00,24.98,24.99,24.97,24.98,116000.0,19.6205,19.6284,19.6127,19.6205,116000.0
2014-05-16 13:55:00,24.98,24.98,24.96,24.96,99600.0,19.6205,19.6205,19.6048,19.6048,99600.0
2014-05-16 14:00:00,24.96,24.96,24.93,24.94,171200.0,19.6048,19.6048,19.5812,19.5891,171200.0
2014-05-16 14:05:00,24.95,24.96,24.94,24.95,139800.0,19.597,19.6048,19.5891,19.597,139800.0
2014-05-16 14:10:00,24.95,24.96,24.95,24.95,90800.0,19.597,19.6048,19.597,19.597,90800.0
2014-05-16 14:15:00,24.95,24.99,24.95,24.97,162400.0,19.597,19.6284,19.597,19.6127,162400.0
2014-05-16 14:20:00,24.97,24.98,24.96,24.97,98800.0,19.6127,19.6205,19.6048,19.6127,98800.0
2014-05-16 14:25:00,24.97,24.97,24.96,24.96,81000.0,19.6127,19.6127,19.6048,19.6048,81000.0
2014-05-16 14:30:00,24.96,24.98,24.96,24.97,82200.0,19.6048,19.6205,19.6048,19.6127,82200.0
2014-05-16 14:35:00,24.97,24.98,24.97,24.98,133800.0,19.6127,19.6205,19.6127,19.6205,133800.0
2014-05-16 14:40:00,24.98,25.03,24.98,25.01,199400.0,19.6205,19.6598,19.6205,19.6441,199400.0
2014-05-16 14:45:00,25.01,25.06,25.01,25.05,342000.0,19.6441,19.6833,19.6441,19.6755,342000.0
2014-05-16 14:50:00,25.05,25.06,25.03,25.05,205000.0,19.6755,19.6833,19.6598,19.6755,205000.0
2014-05-16 14:55:00,25.05,25.16,25.05,25.14,452800.0,19.6755,19.7619,19.6755,19.7462,452800.0
2014-05-16 15:00:00,25.14,25.15,25.12,25.13,273400.0,19.7462,19.754,19.7305,19.7383,273400.0
2014-05-16 15:05:00,25.13,25.14,25.03,25.11,577000.0,19.7383,19.7462,19.6598,19.7226,577000.0
2014-05-16 15:10:00,25.11,25.15,25.11,25.11,327200.0,19.7226,19.754,19.7226,19.7226,327200.0
2014-05-16 15:15:00,25.11,25.12,25.09,25.1,249000.0,19.7226,19.7305,19.7069,19.7148,249000.0
2014-05-16 15:20:00,25.09,25.1,25.06,25.08,246800.0,19.7069,19.7148,19.6833,19.6991,246800.0
2014-05-16 15:25:00,25.07,25.09,25.07,25.08,201800.0,19.6912,19.7069,19.6912,19.6991,201800.0
2014-05-16 15:30:00,25.08,25.1,25.07,25.09,480200.0,19.6991,19.7148,19.6912,19.7069,480200.0
2014-05-16 15:35:00,25.09,25.11,25.08,25.09,543000.0,19.7069,19.7226,19.6991,19.7069,543000.0
2014-05-16 15:40:00,25.09,25.1,25.07,25.07,331000.0,19.7069,19.7148,19.6912,19.6912,331000.0
2014-05-16 15:45:00,25.08,25.08,25.05,25.06,410600.0,19.6991,19.6991,19.6755,19.6833,410600.0
2014-05-16 15:50:00,25.06,25.09,25.05,25.09,797000.0,19.6833,19.7069,19.6755,19.7069,797000.0
2014-05-16 15:55:00,25.09,25.11,25.08,25.09,839600.0,19.7069,19.7226,19.6991,19.7069,839600.0
2014-05-19 09:30:00,25.12,25.14,24.89,25.06,681000.0,19.7305,19.7462,19.5498,19.6833,681000.0
2014-05-19 09:35:00,25.05,25.09,25.02,25.09,293800.0,19.6755,19.7069,19.6519,19.7069,293800.0
2014-05-19 09:40:00,25.09,25.17,25.07,25.14,238400.0,19.7069,19.7697,19.6912,19.7462,238400.0
2014-05-19 09:45:00,25.14,25.17,25.11,25.11,353400.0,19.7462,19.7697,19.7226,19.7226,353400.0
2014-05-19 09:50:00,25.12,25.15,25.09,25.1,263600.0,19.7305,19.754,19.7069,19.7148,263600.0
2014-05-19 09:55:00,25.1,25.17,25.09,25.15,361000.0,19.7148,19.7697,19.7069,19.754,361000.0
2014-05-19 10:00:00,25.15,25.16,25.1,25.1,400400.0,19.754,19.7619,19.7148,19.7148,400400.0
2014-05-19 10:05:00,25.1,25.13,25.09,25.1,471000.0,19.7148,19.7383,19.7069,19.7148,471000.0
2014-05-19 10:10:00,25.1,25.11,25.07,25.11,425000.0,19.7148,19.7226,19.6912,19.7226,425000.0
2014-05-19 10:15:00,25.11,25.15,25.11,25.15,239200.0,19.7226,19.754,19.7226,19.754,239200.0
2014-05-19 10:20:00,25.15,25.15,25.1,25.12,628400.0,19.754,19.754,19.7148,19.7305,628400.0
2014-05-19 10:25:00,25.12,25.15,25.11,25.14,704000.0,19.7305,19.754,19.7226,19.7462,704000.0
2014-05-19 10:30:00,25.15,25.16,25.11,25.11,271200.0,19.754,19.7619,19.7226,19.7226,271200.0
2014-05-19 10:35:00,25.11,25.15,25.08,25.14,446000.0,19.7226,19.754,19.6991,19.7462,446000.0
2014-05-19 10:40:00,25.14,25.19,25.13,25.18,240600.0,19.7462,19.7855,19.7383,19.7776,240600.0
2014-05-19 10:45:00,25.18,25.2,25.17,25.18,127000.0,19.7776,19.7933,19.7697,19.7776,127000.0
2014-05-19 10:50:00,25.18,25.21,25.17,25.18,176600.0,19.7776,19.8012,19.7697,19.7776,176600.0
2014-05-19 10:55:00,25.18,25.22,25.18,25.2,367400.0,19.7776,19.809,19.7776,19.7933,367400.0
2014-05-19 11:00:00,25.2,25.23,25.2,25.23,158000.0,19.7933,19.8169,19.7933,19.8169,158000.0
2014-05-19 11:05:00,25.23,25.25,25.22,25.22,227800.0,19.8169,19.8326,19.809,19.809,227800.0
2014-05-19 11:10:00,25.22,25.32,25.22,25.3,335600.0,19.809,19.8876,19.809,19.8719,335600.0
2014-05-19 11:15:00,25.29,25.3,25.28,25.29,221200.0,19.864,19.8719,19.8561,19.864,221200.0
2014-05-19 11:20:00,25.29,25.3,25.26,25.28,469200.0,19.864,19.8719,19.8404,19.8561,469200.0
2014-05-19 11:25:00,25.28,25.29,25.26,25.29,210200.0,19.8561,19.864,19.8404,19.864,210200.0
2014-05-19 11:30:00,25.29,25.3,25.28,25.29,156800.0,19.864,19.8719,19.8561,19.864,156800.0
2014-05-19 11:35:00,25.29,25.3,25.27,25.29,118000.0,19.864,19.8719,19.8483,19.864,118000.0
2014-05-19 11:40:00,25.29,25.32,25.29,25.32,77400.0,19.864,19.8876,19.864,19.8876,77400.0
2014-05-19 11:45:00,25.32,25.33,25.31,25.33,93000.0,19.8876,19.8954,19.8797,19.8954,93000.0
2014-05-19 11:50:00,25.32,25.33,25.31,25.33,79000.0,19.8876,19.8954,19.8797,19.8954,79000.0
2014-05-19 11:55:00,25.33,25.35,25.33,25.34,109000.0,19.8954,19.9111,19.8954,19.9033,109000.0
2014-05-19 12:00:00,25.34,25.36,25.33,25.35,242600.0,19.9033,19.919,19.8954,19.9111,242600.0
2014-05-19 12:05:00,25.35,25.38,25.35,25.36,259600.0,19.9111,19.9347,19.9111,19.919,259600.0
2014-05-19 12:10:00,25.36,25.39,25.35,25.39,143000.0,19.919,19.9425,19.9111,19.9425,143000.0
2014-05-19 12:15:00,25.39,25.4,25.36,25.36,230400.0,19.9425,19.9504,19.919,19.919,230400.0
2014-05-19 12:20:00,25.36,25.38,25.36,25.38,88600.0,19.919,19.9347,19.919,19.9347,88600.0
2014-05-19 12:25:00,25.38,25.39,25.37,25.37,169800.0,19.9347,19.9425,19.9268,19.9268,169800.0
2014-05-19 12:30:00,25.38,25.4,25.36,25.36,322800.0,19.9347,19.9504,19.919,19.919,322800.0
2014-05-19 12:35:00,25.36,25.37,25.36,25.37,159200.0,19.919,19.9268,19.919,19.9268,159200.0
2014-05-19 12:40:00,25.36,25.38,25.36,25.38,181800.0,19.919,19.9347,19.919,19.9347,181800.0
2014-05-19 12:45:00,25.38,25.4,25.38,25.4,91600.0,19.9347,19.9504,19.9347,19.9504,91600.0
2014-05-19 12:50:00,25.4,25.4,25.36,25.36,72400.0,19.9504,19.9504,19.919,19.919,72400.0
2014-05-19 12:55:00,25.36,25.38,25.36,25.38,101800.0,19.919,19.9347,19.919,19.9347,101800.0
2014-05-19 13:00:00,25.38,25.39,25.36,25.38,115000.0,19.9347,19.9425,19.919,19.9347,115000.0
2014-05-19 13:05:00,25.38,25.39,25.38,25.39,114200.0,19.9347,19.9425,19.9347,19.9425,114200.0
2014-05-19 13:10:00,25.39,25.39,25.37,25.39,180400.0,19.9425,19.9425,19.9268,19.9425,180400.0
2014-05-19 13:15:00,25.38,25.41,25.38,25.4,317400.0,19.9347,19.9583,19.9347,19.9504,317400.0
2014-05-19 13:20:00,25.4,25.41,25.39,25.41,171200.0,19.9504,19.9583,19.9425,19.9583,171200.0
2014-05-19 13:25:00,25.41,25.42,25.4,25.42,95200.0,19.9583,19.9661,19.9504,19.9661,95200.0
2014-05-19 13:30:00,25.42,25.42,25.4,25.4,204200.0,19.9661,19.9661,19.9504,19.9504,204200.0
2014-05-19 13:35:00,25.4,25.43,25.4,25.41,181600.0,19.9504,19.974,19.9504,19.9583,181600.0
2014-05-19 13:40:00,25.41,25.42,25.39,25.4,173000.0,19.9583,19.9661,19.9425,19.9504,173000.0
2014-05-19 13:45:00,25.4,25.41,25.39,25.4,226200.0,19.9504,19.9583,19.9425,19.9504,226200.0
2014-05-19 13:50:00,25.4,25.42,25.4,25.42,155400.0,19.9504,19.9661,19.9504,19.9661,155400.0
2014-05-19 13:55:00,25.42,25.43,25.41,25.42,229600.0,19.9661,19.974,19.9583,19.9661,229600.0
2014-05-19 14:00:00,25.42,25.43,25.41,25.42,170400.0,19.9661,19.974,19.9583,19.9661,170400.0
2014-05-19 14:05:00,25.43,25.43,25.41,25.43,116200.0,19.974,19.974,19.9583,19.974,116200.0
2014-05-19 14:10:00,25.43,25.44,25.43,25.43,199200.0,19.974,19.9818,19.974,19.974,199200.0
2014-05-19 14:15:00,25.43,25.46,25.43,25.45,142600.0,19.974,19.9975,19.974,19.9897,142600.0
2014-05-19 14:20:00,25.45,25.47,25.45,25.47,315200.0,19.9897,20.0054,19.9897,20.0054,315200.0
2014-05-19 14:25:00,25.47,25.47,25.46,25.47,245400.0,20.0054,20.0054,19.9975,20.0054,245400.0
2014-05-19 14:30:00,25.47,25.47,25.43,25.43,193400.0,20.0054,20.0054,19.974,19.974,193400.0
2014-05-19 14:35:00,25.43,25.43,25.41,25.43,279400.0,19.974,19.974,19.9583,19.974,279400.0
2014-05-19 14:40:00,25.43,25.44,25.42,25.42,216000.0,19.974,19.9818,19.9661,19.9661,216000.0
2014-05-19 14:45:00,25.42,25.46,25.42,25.46,168600.0,19.9661,19.9975,19.9661,19.9975,168600.0
2014-05-19 14:50:00,25.46,25.47,25.45,25.47,162200.0,19.9975,20.0054,19.9897,20.0054,162200.0
2014-05-19 14:55:00,25.47,25.47,25.43,25.43,299800.0,20.0054,20.0054,19.974,19.974,299800.0
2014-05-19 15:00:00,25.43,25.45,25.43,25.45,220000.0,19.974,19.9897,19.974,19.9897,220000.0
2014-05-19 15:05:00,25.44,25.46,25.44,25.45,141800.0,19.9818,19.9975,19.9818,19.9897,141800.0
2014-05-19 15:10:00,25.45,25.46,25.43,25.43,284800.0,19.9897,19.9975,19.974,19.974,284800.0
2014-05-19 15:15:00,25.43,25.44,25.42,25.43,406400.0,19.974,19.9818,19.9661,19.974,406400.0
2014-05-19 15:20:00,25.43,25.46,25.43,25.45,450400.0,19.974,19.9975,19.974,19.9897,450400.0
2014-05-19 15:25:00,25.45,25.46,25.45,25.46,178800.0,19.9897,19.9975,19.9897,19.9975,178800.0
2014-05-19 15:30:00,25.46,25.47,25.44,25.45,506400.0,19.9975,20.0054,19.9818,19.9897,506400.0
2014-05-19 15:35:00,25.45,25.46,25.43,25.43,544800.0,19.9897,19.9975,19.974,19.974,544800.0
2014-05-19 15:40:00,25.43,25.45,25.43,25.45,430800.0,19.974,19.9897,19.974,19.9897,430800.0
2014-05-19 15:45:00,25.45,25.47,25.44,25.46,385000.0,19.9897,20.0054,19.9818,19.9975,385000.0
2014-05-19 15:50:00,25.46,25.46,25.43,25.44,465600.0,19.9975,19.9975,19.974,19.9818,465600.0
2014-05-19 15:55:00,25.44,25.47,25.43,25.45,1798600.0,19.9818,20.0054,19.974,19.9897,1798600.0
2014-05-20 09:30:00,25.4,25.47,25.38,25.43,481200.0,19.9504,20.0054,19.9347,19.974,481200.0
2014-05-20 09:35:00,25.43,25.43,25.32,25.33,553200.0,19.974,19.974,19.8876,19.8954,553200.0
2014-05-20 09:40:00,25.33,25.39,25.31,25.34,339400.0,19.8954,19.9425,19.8797,19.9033,339400.0
2014-05-20 09:45:00,25.34,25.4,25.34,25.36,955200.0,19.9033,19.9504,19.9033,19.919,955200.0
2014-05-20 09:50:00,25.36,25.4,25.35,25.36,296600.0,19.919,19.9504,19.9111,19.919,296600.0
2014-05-20 09:55:00,25.36,25.39,25.34,25.39,342200.0,19.919,19.9425,19.9033,19.9425,342200.0
2014-05-20 10:00:00,25.39,25.41,25.36,25.39,183800.0,19.9425,19.9583,19.919,19.9425,183800.0
2014-05-20 10:05:00,25.39,25.41,25.37,25.38,526400.0,19.9425,19.9583,19.9268,19.9347,526400.0
2014-05-20 10:10:00,25.38,25.41,25.36,25.36,197800.0,19.9347,19.9583,19.919,19.919,197800.0
2014-05-20 10:15:00,25.37,25.4,25.36,25.37,263200.0,19.9268,19.9504,19.919,19.9268,263200.0
2014-05-20 10:20:00,25.38,25.38,25.33,25.35,638600.0,19.9347,19.9347,19.8954,19.9111,638600.0
2014-05-20 10:25:00,25.35,25.38,25.34,25.36,294200.0,19.9111,19.9347,19.9033,19.919,294200.0
2014-05-20 10:30:00,25.36,25.36,25.32,25.35,339000.0,19.919,19.919,19.8876,19.9111,339000.0
2014-05-20 10:35:00,25.35,25.35,25.3,25.3,268400.0,19.9111,19.9111,19.8719,19.8719,268400.0
2014-05-20 10:40:00,25.29,25.35,25.28,25.35,291400.0,19.864,19.9111,19.8561,19.9111,291400.0
2014-05-20 10:45:00,25.35,25.35,25.33,25.33,283600.0,19.9111,19.9111,19.8954,19.8954,283600.0
2014-05-20 10:50:00,25.33,25.34,25.31,25.34,164200.0,19.8954,19.9033,19.8797,19.9033,164200.0
2014-05-20 10:55:00,25.34,25.35,25.33,25.34,272400.0,19.9033,19.9111,19.8954,19.9033,272400.0
2014-05-20 11:00:00,25.34,25.35,25.33,25.34,190200.0,19.9033,19.9111,19.8954,19.9033,190200.0
2014-05-20 11:05:00,25.34,25.35,25.32,25.34,151000.0,19.9033,19.9111,19.8876,19.9033,151000.0
2014-05-20 11:10:00,25.34,25.35,25.33,25.35,144400.0,19.9033,19.9111,19.8954,19.9111,144400.0
2014-05-20 11:15:00,25.35,25.36,25.33,25.33,179200.0,19.9111,19.919,19.8954,19.8954,179200.0
2014-05-20 11:20:00,25.33,25.35,25.32,25.33,150200.0,19.8954,19.9111,19.8876,19.8954,150200.0
2014-05-20 11:25:00,25.33,25.35,25.29,25.3,130200.0,19.8954,19.9111,19.864,19.8719,130200.0
2014-05-20 11:30:00,25.3,25.33,25.28,25.28,166600.0,19.8719,19.8954,19.8561,19.8561,166600.0
2014-05-20 11:35:00,25.28,25.32,25.27,25.32,158200.0,19.8561,19.8876,19.8483,19.8876,158200.0
2014-05-20 11:40:00,25.31,25.33,25.3,25.33,145200.0,19.8797,19.8954,19.8719,19.8954,145200.0
2014-05-20 11:45:00,25.33,25.36,25.33,25.35,238800.0,19.8954,19.919,19.8954,19.9111,238800.0
2014-05-20 11:50:00,25.36,25.36,25.34,25.35,236600.0,19.919,19.919,19.9033,19.9111,236600.0
2014-05-20 11:55:00,25.35,25.36,25.35,25.36,320200.0,19.9111,19.919,19.9111,19.919,320200.0
2014-05-20 12:00:00,25.36,25.36,25.3,25.3,312200.0,19.919,19.919,19.8719,19.8719,312200.0
2014-05-20 12:05:00,25.3,25.32,25.29,25.3,171400.0,19.8719,19.8876,19.864,19.8719,171400.0
2014-05-20 12:10:00,25.3,25.31,25.24,25.25,216400.0,19.8719,19.8797,19.8247,19.8326,216400.0
2014-05-20 12:15:00,25.25,25.28,25.24,25.27,226400.0,19.8326,19.8561,19.8247,19.8483,226400.0
2014-05-20 12:20:00,25.27,25.29,25.26,25.26,157800.0,19.8483,19.864,19.8404,19.8404,157800.0
2014-05-20 12:25:00,25.26,25.27,25.24,25.24,174000.0,19.8404,19.8483,19.8247,19.8247,174000.0
2014-05-20 12:30:00,25.24,25.27,25.22,25.25,237000.0,19.8247,19.8483,19.809,19.8326,237000.0
2014-05-20 12:35:00,25.25,25.27,25.23,25.27,589800.0,19.8326,19.8483,19.8169,19.8483,589800.0
2014-05-20 12:40:00,25.26,25.27,25.25,25.27,181600.0,19.8404,19.8483,19.8326,19.8483,181600.0
2014-05-20 12:45:00,25.27,25.27,25.25,25.25,144400.0,19.8483,19.8483,19.8326,19.8326,144400.0
2014-05-20 12:50:00,25.25,25.28,25.25,25.28,122000.0,19.8326,19.8561,19.8326,19.8561,122000.0
2014-05-20 12:55:00,25.28,25.3,25.27,25.3,142800.0,19.8561,19.8719,19.8483,19.8719,142800.0
2014-05-20 13:00:00,25.3,25.31,25.29,25.31,177000.0,19.8719,19.8797,19.864,19.8797,177000.0
2014-05-20 13:05:00,25.32,25.32,25.28,25.29,473400.0,19.8876,19.8876,19.8561,19.864,473400.0
2014-05-20 13:10:00,25.28,25.3,25.28,25.29,446200.0,19.8561,19.8719,19.8561,19.864,446200.0
2014-05-20 13:15:00,25.29,25.29,25.27,25.27,189400.0,19.864,19.864,19.8483,19.8483,189400.0
2014-05-20 13:20:00,25.27,25.27,25.25,25.27,146200.0,19.8483,19.8483,19.8326,19.8483,146200.0
2014-05-20 13:25:00,25.27,25.29,25.25,25.27,189800.0,19.8483,19.864,19.8326,19.8483,189800.0
2014-05-20 13:30:00,25.27,25.28,25.25,25.25,122200.0,19.8483,19.8561,19.8326,19.8326,122200.0
2014-05-20 13:35:00,25.25,25.25,25.24,25.25,185200.0,19.8326,19.8326,19.8247,19.8326,185200.0
2014-05-20 13:40:00,25.25,25.25,25.24,25.24,257200.0,19.8326,19.8326,19.8247,19.8247,257200.0
2014-05-20 13:45:00,25.24,25.25,25.24,25.24,244600.0,19.8247,19.8326,19.8247,19.8247,244600.0
2014-05-20 13:50:00,25.24,25.25,25.23,25.25,194800.0,19.8247,19.8326,19.8169,19.8326,194800.0
2014-05-20 13:55:00,25.25,25.26,25.24,25.25,217600.0,19.8326,19.8404,19.8247,19.8326,217600.0
2014-05-20 14:00:00,25.25,25.3,25.25,25.3,144000.0,19.8326,19.8719,19.8326,19.8719,144000.0
2014-05-20 14:05:00,25.3,25.3,25.28,25.29,138400.0,19.8719,19.8719,19.8561,19.864,138400.0
2014-05-20 14:10:00,25.29,25.31,25.28,25.29,288400.0,19.864,19.8797,19.8561,19.864,288400.0
2014-05-20 14:15:00,25.29,25.31,25.28,25.31,130800.0,19.864,19.8797,19.8561,19.8797,130800.0
2014-05-20 14:20:00,25.31,25.32,25.3,25.3,178200.0,19.8797,19.8876,19.8719,19.8719,178200.0
2014-05-20 14:25:00,25.3,25.31,25.29,25.29,288800.0,19.8719,19.8797,19.864,19.864,288800.0
2014-05-20 14:30:00,25.3,25.3,25.28,25.29,184600.0,19.8719,19.8719,19.8561,19.864,184600.0
2014-05-20 14:35:00,25.29,25.29,25.25,25.26,207000.0,19.864,19.864,19.8326,19.8404,207000.0
2014-05-20 14:40:00,25.26,25.27,25.25,25.25,265800.0,19.8404,19.8483,19.8326,19.8326,265800.0
2014-05-20 14:45:00,25.25,25.27,25.25,25.26,131800.0,19.8326,19.8483,19.8326,19.8404,131800.0
2014-05-20 14:50:00,25.26,25.27,25.24,25.24,180400.0,19.8404,19.8483,19.8247,19.8247,180400.0
2014-05-20 14:55:00,25.24,25.27,25.24,25.24,251600.0,19.8247,19.8483,19.8247,19.8247,251600.0
2014-05-20 15:00:00,25.25,25.3,25.24,25.29,161600.0,19.8326,19.8719,19.8247,19.864,161600.0
2014-05-20 15:05:00,25.3,25.31,25.29,25.29,256000.0,19.8719,19.8797,19.864,19.864,256000.0
2014-05-20 15:10:00,25.3,25.3,25.27,25.28,197600.0,19.8719,19.8719,19.8483,19.8561,197600.0
2014-05-20 15:15:00,25.28,25.31,25.28,25.29,252200.0,19.8561,19.8797,19.8561,19.864,252200.0
2014-05-20 15:20:00,25.29,25.3,25.28,25.28,277000.0,19.864,19.8719,19.8561,19.8561,277000.0
2014-05-20 15:25:00,25.29,25.32,25.29,25.3,487400.0,19.864,19.8876,19.864,19.8719,487400.0
2014-05-20 15:30:00,25.31,25.32,25.3,25.31,252200.0,19.8797,19.8876,19.8719,19.8797,252200.0
2014-05-20 15:35:00,25.31,25.37,25.31,25.35,244600.0,19.8797,19.9268,19.8797,19.9111,244600.0
2014-05-20 15:40:00,25.36,25.37,25.35,25.36,253000.0,19.919,19.9268,19.9111,19.919,253000.0
2014-05-20 15:45:00,25.35,25.36,25.33,25.34,525400.0,19.9111,19.919,19.8954,19.9033,525400.0
2014-05-20 15:50:00,25.34,25.34,25.32,25.33,532000.0,19.9033,19.9033,19.8876,19.8954,532000.0
2014-05-20 15:55:00,25.32,25.34,25.3,25.33,1320600.0,19.8876,19.9033,19.8719,19.8954,1320600.0
2014-05-21 09:30:00,25.3,25.42,25.3,25.4,330000.0,19.8719,19.9661,19.8719,19.9504,330000.0
2014-05-21 09:35:00,25.4,25.48,25.39,25.43,330600.0,19.9504,20.0132,19.9425,19.974,330600.0
2014-05-21 09:40:00,25.44,25.48,25.43,25.45,287400.0,19.9818,20.0132,19.974,19.9897,287400.0
2014-05-21 09:45:00,25.45,25.48,25.41,25.41,613000.0,19.9897,20.0132,19.9583,19.9583,613000.0
2014-05-21 09:50:00,25.42,25.42,25.3,25.3,689600.0,19.9661,19.9661,19.8719,19.8719,689600.0
2014-05-21 09:55:00,25.3,25.42,25.27,25.4,621600.0,19.8719,19.9661,19.8483,19.9504,621600.0
2014-05-21 10:00:00,25.41,25.43,25.4,25.41,303200.0,19.9583,19.974,19.9504,19.9583,303200.0
2014-05-21 10:05:00,25.42,25.44,25.42,25.43,220600.0,19.9661,19.9818,19.9661,19.974,220600.0
2014-05-21 10:10:00,25.43,25.44,25.4,25.43,201400.0,19.974,19.9818,19.9504,19.974,201400.0
2014-05-21 10:15:00,25.43,25.47,25.43,25.43,327400.0,19.974,20.0054,19.974,19.974,327400.0
2014-05-21 10:20:00,25.43,25.44,25.4,25.4,124800.0,19.974,19.9818,19.9504,19.9504,124800.0
2014-05-21 10:25:00,25.4,25.45,25.4,25.45,273200.0,19.9504,19.9897,19.9504,19.9897,273200.0
2014-05-21 10:30:00,25.45,25.49,25.44,25.48,390600.0,19.9897,20.0211,19.9818,20.0132,390600.0
2014-05-21 10:35:00,25.48,25.5,25.48,25.49,394400.0,20.0132,20.0289,20.0132,20.0211,394400.0
2014-05-21 10:40:00,25.5,25.51,25.48,25.5,291600.0,20.0289,20.0368,20.0132,20.0289,291600.0
2014-05-21 10:45:00,25.5,25.55,25.5,25.55,215800.0,20.0289,20.0682,20.0289,20.0682,215800.0
2014-05-21 10:50:00,25.55,25.55,25.52,25.54,253400.0,20.0682,20.0682,20.0447,20.0604,253400.0
2014-05-21 10:55:00,25.54,25.54,25.52,25.52,216800.0,20.0604,20.0604,20.0447,20.0447,216800.0
2014-05-21 11:00:00,25.52,25.53,25.5,25.52,211800.0,20.0447,20.0525,20.0289,20.0447,211800.0
2014-05-21 11:05:00,25.52,25.55,25.52,25.55,299600.0,20.0447,20.0682,20.0447,20.0682,299600.0
2014-05-21 11:10:00,25.54,25.56,25.54,25.56,207800.0,20.0604,20.0761,20.0604,20.0761,207800.0
2014-05-21 11:15:00,25.56,25.59,25.56,25.58,257000.0,20.0761,20.0996,20.0761,20.0918,257000.0
2014-05-21 11:20:00,25.58,25.58,25.5,25.5,129400.0,20.0918,20.0918,20.0289,20.0289,129400.0
2014-05-21 11:25:00,25.5,25.51,25.49,25.49,287000.0,20.0289,20.0368,20.0211,20.0211,287000.0
2014-05-21 11:30:00,25.49,25.5,25.49,25.5,204600.0,20.0211,20.0289,20.0211,20.0289,204600.0
2014-05-21 11:35:00,25.5,25.52,25.49,25.5,194400.0,20.0289,20.0447,20.0211,20.0289,194400.0
2014-05-21 11:40:00,25.51,25.51,25.5,25.51,120400.0,20.0368,20.0368,20.0289,20.0368,120400.0
2014-05-21 11:45:00,25.5,25.51,25.5,25.5,120000.0,20.0289,20.0368,20.0289,20.0289,120000.0
2014-05-21 11:50:00,25.51,25.53,25.51,25.52,188000.0,20.0368,20.0525,20.0368,20.0447,188000.0
2014-05-21 11:55:00,25.53,25.53,25.51,25.52,183800.0,20.0525,20.0525,20.0368,20.0447,183800.0
2014-05-21 12:00:00,25.52,25.55,25.51,25.55,117000.0,20.0447,20.0682,20.0368,20.0682,117000.0
2014-05-21 12:05:00,25.55,25.55,25.51,25.53,154200.0,20.0682,20.0682,20.0368,20.0525,154200.0
2014-05-21 12:10:00,25.53,25.55,25.52,25.53,139600.0,20.0525,20.0682,20.0447,20.0525,139600.0
2014-05-21 12:15:00,25.53,25.54,25.53,25.53,105800.0,20.0525,20.0604,20.0525,20.0525,105800.0
2014-05-21 12:20:00,25.52,25.53,25.51,25.53,220000.0,20.0447,20.0525,20.0368,20.0525,220000.0
2014-05-21 12:25:00,25.53,25.58,25.53,25.55,275000.0,20.0525,20.0918,20.0525,20.0682,275000.0
2014-05-21 12:30:00,25.56,25.56,25.55,25.56,103600.0,20.0761,20.0761,20.0682,20.0761,103600.0
2014-05-21 12:35:00,25.56,25.58,25.56,25.57,138400.0,20.0761,20.0918,20.0761,20.0839,138400.0
2014-05-21 12:40:00,25.57,25.58,25.56,25.57,194400.0,20.0839,20.0918,20.0761,20.0839,194400.0
2014-05-21 12:45:00,25.57,25.59,25.56,25.59,117600.0,20.0839,20.0996,20.0761,20.0996,117600.0
2014-05-21 12:50:00,25.59,25.61,25.58,25.58,106200.0,20.0996,20.1153,20.0918,20.0918,106200.0
2014-05-21 12:55:00,25.58,25.59,25.58,25.59,114200.0,20.0918,20.0996,20.0918,20.0996,114200.0
2014-05-21 13:00:00,25.59,25.6,25.58,25.59,135600.0,20.0996,20.1075,20.0918,20.0996,135600.0
2014-05-21 13:05:00,25.59,25.6,25.57,25.59,136800.0,20.0996,20.1075,20.0839,20.0996,136800.0
2014-05-21 13:10:00,25.58,25.6,25.57,25.57,100600.0,20.0918,20.1075,20.0839,20.0839,100600.0
2014-05-21 13:15:00,25.58,25.6,25.58,25.59,131000.0,20.0918,20.1075,20.0918,20.0996,131000.0
2014-05-21 13:20:00,25.59,25.6,25.57,25.59,98200.0,20.0996,20.1075,20.0839,20.0996,98200.0
2014-05-21 13:25:00,25.59,25.59,25.57,25.58,129200.0,20.0996,20.0996,20.0839,20.0918,129200.0
2014-05-21 13:30:00,25.58,25.59,25.57,25.57,154800.0,20.0918,20.0996,20.0839,20.0839,154800.0
2014-05-21 13:35:00,25.58,25.58,25.56,25.58,109200.0,20.0918,20.0918,20.0761,20.0918,109200.0
2014-05-21 13:40:00,25.58,25.58,25.56,25.57,175600.0,20.0918,20.0918,20.0761,20.0839,175600.0
2014-05-21 13:45:00,25.57,25.6,25.57,25.6,131400.0,20.0839,20.1075,20.0839,20.1075,131400.0
2014-05-21 13:50:00,25.6,25.61,25.6,25.61,153400.0,20.1075,20.1153,20.1075,20.1153,153400.0
2014-05-21 13:55:00,25.61,25.63,25.6,25.63,158000.0,20.1153,20.1311,20.1075,20.1311,158000.0
2014-05-21 14:00:00,25.63,25.65,25.6,25.65,369000.0,20.1311,20.1468,20.1075,20.1468,369000.0
2014-05-21 14:05:00,25.65,25.66,25.6,25.63,307800.0,20.1468,20.1546,20.1075,20.1311,307800.0
2014-05-21 14:10:00,25.62,25.63,25.59,25.61,223600.0,20.1232,20.1311,20.0996,20.1153,223600.0
2014-05-21 14:15:00,25.61,25.63,25.59,25.61,219800.0,20.1153,20.1311,20.0996,20.1153,219800.0
2014-05-21 14:20:00,25.61,25.65,25.61,25.61,169800.0,20.1153,20.1468,20.1153,20.1153,169800.0
2014-05-21 14:25:00,25.62,25.63,25.59,25.6,337800.0,20.1232,20.1311,20.0996,20.1075,337800.0
2014-05-21 14:30:00,25.6,25.63,25.6,25.62,220200.0,20.1075,20.1311,20.1075,20.1232,220200.0
2014-05-21 14:35:00,25.62,25.62,25.58,25.58,244200.0,20.1232,20.1232,20.0918,20.0918,244200.0
2014-05-21 14:40:00,25.59,25.62,25.59,25.61,310800.0,20.0996,20.1232,20.0996,20.1153,310800.0
2014-05-21 14:45:00,25.61,25.63,25.6,25.61,292000.0,20.1153,20.1311,20.1075,20.1153,292000.0
2014-05-21 14:50:00,25.61,25.63,25.6,25.63,159600.0,20.1153,20.1311,20.1075,20.1311,159600.0
2014-05-21 14:55:00,25.63,25.65,25.62,25.65,255400.0,20.1311,20.1468,20.1232,20.1468,255400.0
2014-05-21 15:00:00,25.64,25.65,25.63,25.64,178800.0,20.1389,20.1468,20.1311,20.1389,178800.0
2014-05-21 15:05:00,25.64,25.65,25.64,25.65,297400.0,20.1389,20.1468,20.1389,20.1468,297400.0
2014-05-21 15:10:00,25.65,25.68,25.65,25.66,355800.0,20.1468,20.1703,20.1468,20.1546,355800.0
2014-05-21 15:15:00,25.67,25.68,25.66,25.66,468800.0,20.1625,20.1703,20.1546,20.1546,468800.0
2014-05-21 15:20:00,25.66,25.67,25.66,25.67,357400.0,20.1546,20.1625,20.1546,20.1625,357400.0
2014-05-21 15:25:00,25.67,25.69,25.67,25.68,360800.0,20.1625,20.1782,20.1625,20.1703,360800.0
2014-05-21 15:30:00,25.68,25.69,25.67,25.67,329800.0,20.1703,20.1782,20.1625,20.1625,329800.0
2014-05-21 15:35:00,25.68,25.68,25.65,25.67,408400.0,20.1703,20.1703,20.1468,20.1625,408400.0
2014-05-21 15:40:00,25.66,25.68,25.65,25.68,537400.0,20.1546,20.1703,20.1468,20.1703,537400.0
2014-05-21 15:45:00,25.68,25.68,25.67,25.67,467600.0,20.1703,20.1703,20.1625,20.1625,467600.0
2014-05-21 15:50:00,25.67,25.67,25.65,25.65,942200.0,20.1625,20.1625,20.1468,20.1468,942200.0
2014-05-21 15:55:00,25.65,25.68,25.65,25.68,1412400.0,20.1468,20.1703,20.1468,20.1703,1412400.0
2014-05-22 09:30:00,25.64,26.0,25.63,25.66,669000.0,20.1389,20.4217,20.1311,20.1546,669000.0
2014-05-22 09:35:00,25.67,25.71,25.62,25.69,202600.0,20.1625,20.1939,20.1232,20.1782,202600.0
2014-05-22 09:40:00,25.68,25.73,25.67,25.68,159800.0,20.1703,20.2096,20.1625,20.1703,159800.0
2014-05-22 09:45:00,25.7,25.77,25.7,25.73,332800.0,20.186,20.241,20.186,20.2096,332800.0
2014-05-22 09:50:00,25.73,25.74,25.72,25.74,236000.0,20.2096,20.2175,20.2017,20.2175,236000.0
2014-05-22 09:55:00,25.74,25.75,25.73,25.74,274000.0,20.2175,20.2253,20.2096,20.2175,274000.0
2014-05-22 10:00:00,25.75,25.75,25.71,25.72,261000.0,20.2253,20.2253,20.1939,20.2017,261000.0
2014-05-22 10:05:00,25.72,25.72,25.68,25.7,188000.0,20.2017,20.2017,20.1703,20.186,188000.0
2014-05-22 10:10:00,25.71,25.74,25.7,25.73,190800.0,20.1939,20.2175,20.186,20.2096,190800.0
2014-05-22 10:15:00,25.73,25.74,25.7,25.72,209600.0,20.2096,20.2175,20.186,20.2017,209600.0
2014-05-22 10:20:00,25.71,25.72,25.68,25.68,158800.0,20.1939,20.2017,20.1703,20.1703,158800.0
2014-05-22 10:25:00,25.68,25.69,25.67,25.68,205600.0,20.1703,20.1782,20.1625,20.1703,205600.0
2014-05-22 10:30:00,25.68,25.7,25.67,25.68,97200.0,20.1703,20.186,20.1625,20.1703,97200.0
2014-05-22 10:35:00,25.68,25.7,25.67,25.7,159400.0,20.1703,20.186,20.1625,20.186,159400.0
2014-05-22 10:40:00,25.7,25.7,25.68,25.7,89800.0,20.186,20.186,20.1703,20.186,89800.0
2014-05-22 10:45:00,25.7,25.72,25.68,25.72,102200.0,20.186,20.2017,20.1703,20.2017,102200.0
2014-05-22 10:50:00,25.72,25.73,25.7,25.71,250800.0,20.2017,20.2096,20.186,20.1939,250800.0
2014-05-22 10:55:00,25.71,25.72,25.7,25.7,123000.0,20.1939,20.2017,20.186,20.186,123000.0
2014-05-22 11:00:00,25.71,25.72,25.7,25.71,394800.0,20.1939,20.2017,20.186,20.1939,394800.0
2014-05-22 11:05:00,25.72,25.73,25.68,25.71,216600.0,20.2017,20.2096,20.1703,20.1939,216600.0
2014-05-22 11:10:00,25.7,25.72,25.7,25.71,121600.0,20.186,20.2017,20.186,20.1939,121600.0
2014-05-22 11:15:00,25.71,25.74,25.7,25.73,198400.0,20.1939,20.2175,20.186,20.2096,198400.0
2014-05-22 11:20:00,25.74,25.78,25.73,25.77,277400.0,20.2175,20.2489,20.2096,20.241,277400.0
2014-05-22 11:25:00,25.78,25.78,25.74,25.77,201600.0,20.2489,20.2489,20.2175,20.241,201600.0
2014-05-22 11:30:00,25.77,25.78,25.74,25.75,107600.0,20.241,20.2489,20.2175,20.2253,107600.0
2014-05-22 11:35:00,25.75,25.75,25.72,25.72,91600.0,20.2253,20.2253,20.2017,20.2017,91600.0
2014-05-22 11:40:00,25.72,25.73,25.72,25.72,64400.0,20.2017,20.2096,20.2017,20.2017,64400.0
2014-05-22 11:45:00,25.72,25.75,25.72,25.75,67400.0,20.2017,20.2253,20.2017,20.2253,67400.0
2014-05-22 11:50:00,25.74,25.77,25.74,25.75,101200.0,20.2175,20.241,20.2175,20.2253,101200.0
2014-05-22 11:55:00,25.75,25.77,25.73,25.76,103200.0,20.2253,20.241,20.2096,20.2332,103200.0
2014-05-22 12:00:00,25.76,25.76,25.73,25.74,107400.0,20.2332,20.2332,20.2096,20.2175,107400.0
2014-05-22 12:05:00,25.74,25.77,25.74,25.77,49000.0,20.2175,20.241,20.2175,20.241,49000.0
2014-05-22 12:10:00,25.77,25.77,25.75,25.75,176400.0,20.241,20.241,20.2253,20.2253,176400.0
2014-05-22 12:15:00,25.75,25.8,25.75,25.8,155600.0,20.2253,20.2646,20.2253,20.2646,155600.0
2014-05-22 12:20:00,25.8,25.82,25.79,25.8,191600.0,20.2646,20.2803,20.2567,20.2646,191600.0
2014-05-22 12:25:00,25.79,25.82,25.78,25.8,146600.0,20.2567,20.2803,20.2489,20.2646,146600.0
2014-05-22 12:30:00,25.8,25.82,25.79,25.8,144000.0,20.2646,20.2803,20.2567,20.2646,144000.0
2014-05-22 12:35:00,25.8,25.81,25.8,25.81,91400.0,20.2646,20.2724,20.2646,20.2724,91400.0
2014-05-22 12:40:00,25.81,25.81,25.79,25.8,181000.0,20.2724,20.2724,20.2567,20.2646,181000.0
2014-05-22 12:45:00,25.8,25.8,25.78,25.79,131800.0,20.2646,20.2646,20.2489,20.2567,131800.0
2014-05-22 12:50:00,25.78,25.8,25.78,25.8,98200.0,20.2489,20.2646,20.2489,20.2646,98200.0
2014-05-22 12:55:00,25.8,25.81,25.78,25.79,212600.0,20.2646,20.2724,20.2489,20.2567,212600.0
2014-05-22 13:00:00,25.78,25.84,25.78,25.84,273600.0,20.2489,20.296,20.2489,20.296,273600.0
2014-05-22 13:05:00,25.83,25.86,25.83,25.85,381000.0,20.2881,20.3117,20.2881,20.3039,381000.0
2014-05-22 13:10:00,25.85,25.85,25.82,25.83,153400.0,20.3039,20.3039,20.2803,20.2881,153400.0
2014-05-22 13:15:00,25.83,25.84,25.81,25.83,118800.0,20.2881,20.296,20.2724,20.2881,118800.0
2014-05-22 13:20:00,25.83,25.84,25.83,25.84,107000.0,20.2881,20.296,20.2881,20.296,107000.0
2014-05-22 13:25:00,25.84,25.84,25.83,25.84,160600.0,20.296,20.296,20.2881,20.296,160600.0
2014-05-22 13:30:00,25.84,25.84,25.82,25.83,186600.0,20.296,20.296,20.2803,20.2881,186600.0
2014-05-22 13:35:00,25.83,25.84,25.83,25.84,146000.0,20.2881,20.296,20.2881,20.296,146000.0
2014-05-22 13:40:00,25.84,25.84,25.82,25.84,200000.0,20.296,20.296,20.2803,20.296,200000.0
2014-05-22 13:45:00,25.84,25.84,25.83,25.84,167000.0,20.296,20.296,20.2881,20.296,167000.0
2014-05-22 13:50:00,25.84,25.86,25.84,25.86,208000.0,20.296,20.3117,20.296,20.3117,208000.0
2014-05-22 13:55:00,25.86,25.86,25.85,25.85,111200.0,20.3117,20.3117,20.3039,20.3039,111200.0
2014-05-22 14:00:00,25.86,25.86,25.85,25.86,134400.0,20.3117,20.3117,20.3039,20.3117,134400.0
2014-05-22 14:05:00,25.86,25.86,25.86,25.86,63000.0,20.3117,20.3117,20.3117,20.3117,63000.0
2014-05-22 14:10:00,25.86,25.86,25.85,25.86,164200.0,20.3117,20.3117,20.3039,20.3117,164200.0
2014-05-22 14:15:00,25.85,25.86,25.84,25.84,158600.0,20.3039,20.3117,20.296,20.296,158600.0
2014-05-22 14:20:00,25.85,25.86,25.84,25.85,133000.0,20.3039,20.3117,20.296,20.3039,133000.0
2014-05-22 14:25:00,25.85,25.85,25.83,25.84,152200.0,20.3039,20.3039,20.2881,20.296,152200.0
2014-05-22 14:30:00,25.84,25.85,25.83,25.83,170000.0,20.296,20.3039,20.2881,20.2881,170000.0
2014-05-22 14:35:00,25.83,25.85,25.83,25.85,119200.0,20.2881,20.3039,20.2881,20.3039,119200.0
2014-05-22 14:40:00,25.85,25.86,25.84,25.86,120600.0,20.3039,20.3117,20.296,20.3117,120600.0
2014-05-22 14:45:00,25.86,25.86,25.85,25.85,126200.0,20.3117,20.3117,20.3039,20.3039,126200.0
2014-05-22 14:50:00,25.85,25.86,25.85,25.86,143400.0,20.3039,20.3117,20.3039,20.3117,143400.0
2014-05-22 14:55:00,25.86,25.87,25.86,25.87,90800.0,20.3117,20.3196,20.3117,20.3196,90800.0
2014-05-22 15:00:00,25.87,25.87,25.86,25.86,130400.0,20.3196,20.3196,20.3117,20.3117,130400.0
2014-05-22 15:05:00,25.86,25.88,25.86,25.87,464800.0,20.3117,20.3274,20.3117,20.3196,464800.0
2014-05-22 15:10:00,25.87,25.88,25.86,25.86,297600.0,20.3196,20.3274,20.3117,20.3117,297600.0
2014-05-22 15:15:00,25.86,25.88,25.86,25.88,289800.0,20.3117,20.3274,20.3117,20.3274,289800.0
2014-05-22 15:20:00,25.87,25.88,25.86,25.86,496000.0,20.3196,20.3274,20.3117,20.3117,496000.0
2014-05-22 15:25:00,25.86,25.87,25.85,25.86,291000.0,20.3117,20.3196,20.3039,20.3117,291000.0
2014-05-22 15:30:00,25.87,25.88,25.86,25.87,406400.0,20.3196,20.3274,20.3117,20.3196,406400.0
2014-05-22 15:35:00,25.87,25.88,25.87,25.88,378400.0,20.3196,20.3274,20.3196,20.3274,378400.0
2014-05-22 15:40:00,25.88,25.89,25.86,25.88,463200.0,20.3274,20.3353,20.3117,20.3274,463200.0
2014-05-22 15:45:00,25.88,25.88,25.85,25.86,995400.0,20.3274,20.3274,20.3039,20.3117,995400.0
2014-05-22 15:50:00,25.86,25.87,25.85,25.86,1441000.0,20.3117,20.3196,20.3039,20.3117,1441000.0
2014-05-22 15:55:00,25.86,25.87,25.85,25.86,1169200.0,20.3117,20.3196,20.3039,20.3117,1169200.0
2014-05-23 09:30:00,25.93,25.98,25.89,25.93,726800.0,20.3667,20.406,20.3353,20.3667,726800.0
2014-05-23 09:35:00,25.93,25.97,25.91,25.93,382400.0,20.3667,20.3981,20.351,20.3667,382400.0
2014-05-23 09:40:00,25.93,25.94,25.89,25.94,372000.0,20.3667,20.3745,20.3353,20.3745,372000.0
2014-05-23 09:45:00,25.94,25.94,25.9,25.93,342600.0,20.3745,20.3745,20.3431,20.3667,342600.0
2014-05-23 09:50:00,25.92,25.95,25.91,25.92,212800.0,20.3588,20.3824,20.351,20.3588,212800.0
2014-05-23 09:55:00,25.92,25.98,25.92,25.96,213800.0,20.3588,20.406,20.3588,20.3903,213800.0
2014-05-23 10:00:00,25.96,25.99,25.94,25.97,361400.0,20.3903,20.4138,20.3745,20.3981,361400.0
2014-05-23 10:05:00,25.97,26.0,25.96,25.98,268000.0,20.3981,20.4217,20.3903,20.406,268000.0
2014-05-23 10:10:00,25.98,25.99,25.94,25.98,335800.0,20.406,20.4138,20.3745,20.406,335800.0
2014-05-23 10:15:00,25.98,26.0,25.96,25.99,660800.0,20.406,20.4217,20.3903,20.4138,660800.0
2014-05-23 10:20:00,25.99,26.0,25.98,25.99,190600.0,20.4138,20.4217,20.406,20.4138,190600.0
2014-05-23 10:25:00,25.99,26.0,25.98,25.98,177400.0,20.4138,20.4217,20.406,20.406,177400.0
2014-05-23 10:30:00,25.98,26.02,25.97,26.02,275800.0,20.406,20.4374,20.3981,20.4374,275800.0
2014-05-23 10:35:00,26.02,26.05,26.01,26.03,258000.0,20.4374,20.4609,20.4295,20.4452,258000.0
2014-05-23 10:40:00,26.03,26.06,26.01,26.03,249800.0,20.4452,20.4688,20.4295,20.4452,249800.0
2014-05-23 10:45:00,26.03,26.06,26.03,26.04,205600.0,20.4452,20.4688,20.4452,20.4531,205600.0
2014-05-23 10:50:00,26.04,26.04,26.0,26.02,142600.0,20.4531,20.4531,20.4217,20.4374,142600.0
2014-05-23 10:55:00,26.01,26.03,26.01,26.03,136400.0,20.4295,20.4452,20.4295,20.4452,136400.0
2014-05-23 11:00:00,26.03,26.05,26.01,26.02,176800.0,20.4452,20.4609,20.4295,20.4374,176800.0
2014-05-23 11:05:00,26.01,26.02,26.0,26.0,117000.0,20.4295,20.4374,20.4217,20.4217,117000.0
2014-05-23 11:10:00,26.0,26.02,25.99,25.99,66800.0,20.4217,20.4374,20.4138,20.4138,66800.0
2014-05-23 11:15:00,25.99,25.99,25.96,25.96,150200.0,20.4138,20.4138,20.3903,20.3903,150200.0
2014-05-23 11:20:00,25.96,25.99,25.96,25.96,81800.0,20.3903,20.4138,20.3903,20.3903,81800.0
2014-05-23 11:25:00,25.96,25.96,25.92,25.93,148600.0,20.3903,20.3903,20.3588,20.3667,148600.0
2014-05-23 11:30:00,25.93,25.95,25.93,25.95,115200.0,20.3667,20.3824,20.3667,20.3824,115200.0
2014-05-23 11:35:00,25.95,25.97,25.93,25.97,164000.0,20.3824,20.3981,20.3667,20.3981,164000.0
2014-05-23 11:40:00,25.97,25.98,25.95,25.98,84200.0,20.3981,20.406,20.3824,20.406,84200.0
2014-05-23 11:45:00,25.98,25.99,25.97,25.98,184400.0,20.406,20.4138,20.3981,20.406,184400.0
2014-05-23 11:50:00,25.98,25.98,25.96,25.98,55400.0,20.406,20.406,20.3903,20.406,55400.0
2014-05-23 11:55:00,25.97,25.99,25.97,25.98,165400.0,20.3981,20.4138,20.3981,20.406,165400.0
2014-05-23 12:00:00,25.98,25.99,25.98,25.99,35000.0,20.406,20.4138,20.406,20.4138,35000.0
2014-05-23 12:05:00,25.99,25.99,25.98,25.98,145800.0,20.4138,20.4138,20.406,20.406,145800.0
2014-05-23 12:10:00,25.98,26.0,25.98,25.98,58600.0,20.406,20.4217,20.406,20.406,58600.0
2014-05-23 12:15:00,25.99,25.99,25.98,25.98,96600.0,20.4138,20.4138,20.406,20.406,96600.0
2014-05-23 12:20:00,25.98,25.99,25.97,25.97,57000.0,20.406,20.4138,20.3981,20.3981,57000.0
2014-05-23 12:25:00,25.98,25.99,25.96,25.98,380600.0,20.406,20.4138,20.3903,20.406,380600.0
2014-05-23 12:30:00,25.98,25.98,25.96,25.98,314800.0,20.406,20.406,20.3903,20.406,314800.0
2014-05-23 12:35:00,25.98,25.98,25.96,25.97,201200.0,20.406,20.406,20.3903,20.3981,201200.0
2014-05-23 12:40:00,25.97,25.98,25.97,25.97,53800.0,20.3981,20.406,20.3981,20.3981,53800.0
2014-05-23 12:45:00,25.97,25.99,25.97,25.98,107000.0,20.3981,20.4138,20.3981,20.406,107000.0
2014-05-23 12:50:00,25.98,26.0,25.98,25.98,159000.0,20.406,20.4217,20.406,20.406,159000.0
2014-05-23 12:55:00,25.98,25.98,25.96,25.97,50400.0,20.406,20.406,20.3903,20.3981,50400.0
2014-05-23 13:00:00,25.97,25.97,25.94,25.95,64200.0,20.3981,20.3981,20.3745,20.3824,64200.0
2014-05-23 13:05:00,25.95,25.97,25.95,25.96,130800.0,20.3824,20.3981,20.3824,20.3903,130800.0
2014-05-23 13:10:00,25.96,25.97,25.95,25.96,60200.0,20.3903,20.3981,20.3824,20.3903,60200.0
2014-05-23 13:15:00,25.96,25.97,25.95,25.97,123200.0,20.3903,20.3981,20.3824,20.3981,123200.0
2014-05-23 13:20:00,25.97,25.98,25.97,25.98,57000.0,20.3981,20.406,20.3981,20.406,57000.0
2014-05-23 13:25:00,25.98,25.99,25.98,25.98,66000.0,20.406,20.4138,20.406,20.406,66000.0
2014-05-23 13:30:00,25.98,25.99,25.98,25.99,83000.0,20.406,20.4138,20.406,20.4138,83000.0
2014-05-23 13:35:00,25.99,26.0,25.98,25.99,107800.0,20.4138,20.4217,20.406,20.4138,107800.0
2014-05-23 13:40:00,26.0,26.0,25.99,25.99,119000.0,20.4217,20.4217,20.4138,20.4138,119000.0
2014-05-23 13:45:00,25.99,26.0,25.99,26.0,113800.0,20.4138,20.4217,20.4138,20.4217,113800.0
2014-05-23 13:50:00,26.0,26.0,26.0,26.0,142000.0,20.4217,20.4217,20.4217,20.4217,142000.0
2014-05-23 13:55:00,26.0,26.03,26.0,26.0,104000.0,20.4217,20.4452,20.4217,20.4217,104000.0
2014-05-23 14:00:00,26.01,26.01,25.99,25.99,225400.0,20.4295,20.4295,20.4138,20.4138,225400.0
2014-05-23 14:05:00,25.99,26.0,25.99,26.0,80400.0,20.4138,20.4217,20.4138,20.4217,80400.0
2014-05-23 14:10:00,26.0,26.02,26.0,26.02,56400.0,20.4217,20.4374,20.4217,20.4374,56400.0
2014-05-23 14:15:00,26.02,26.02,26.0,26.01,98400.0,20.4374,20.4374,20.4217,20.4295,98400.0
2014-05-23 14:20:00,26.0,26.01,26.0,26.0,87600.0,20.4217,20.4295,20.4217,20.4217,87600.0
2014-05-23 14:25:00,26.0,26.01,26.0,26.0,89800.0,20.4217,20.4295,20.4217,20.4217,89800.0
2014-05-23 14:30:00,26.0,26.01,25.99,26.01,139800.0,20.4217,20.4295,20.4138,20.4295,139800.0
2014-05-23 14:35:00,26.01,26.02,26.0,26.0,84200.0,20.4295,20.4374,20.4217,20.4217,84200.0
2014-05-23 14:40:00,26.01,26.01,26.0,26.0,107600.0,20.4295,20.4295,20.4217,20.4217,107600.0
2014-05-23 14:45:00,26.0,26.02,26.0,26.02,123200.0,20.4217,20.4374,20.4217,20.4374,123200.0
2014-05-23 14:50:00,26.02,26.03,26.0,26.0,277200.0,20.4374,20.4452,20.4217,20.4217,277200.0
2014-05-23 14:55:00,26.0,26.02,26.0,26.0,99200.0,20.4217,20.4374,20.4217,20.4217,99200.0
2014-05-23 15:00:00,26.0,26.02,26.0,26.02,81800.0,20.4217,20.4374,20.4217,20.4374,81800.0
2014-05-23 15:05:00,26.02,26.04,26.01,26.04,166200.0,20.4374,20.4531,20.4295,20.4531,166200.0
2014-05-23 15:10:00,26.03,26.05,26.03,26.05,149200.0,20.4452,20.4609,20.4452,20.4609,149200.0
2014-05-23 15:15:00,26.05,26.05,26.04,26.04,320200.0,20.4609,20.4609,20.4531,20.4531,320200.0
2014-05-23 15:20:00,26.04,26.05,26.04,26.05,143600.0,20.4531,20.4609,20.4531,20.4609,143600.0
2014-05-23 15:25:00,26.05,26.05,26.0,26.02,301400.0,20.4609,20.4609,20.4217,20.4374,301400.0
2014-05-23 15:30:00,26.02,26.03,26.02,26.03,172200.0,20.4374,20.4452,20.4374,20.4452,172200.0
2014-05-23 15:35:00,26.03,26.03,26.01,26.01,174400.0,20.4452,20.4452,20.4295,20.4295,174400.0
2014-05-23 15:40:00,26.02,26.03,26.0,26.0,249200.0,20.4374,20.4452,20.4217,20.4217,249200.0
2014-05-23 15:45:00,26.0,26.01,26.0,26.0,203200.0,20.4217,20.4295,20.4217,20.4217,203200.0
2014-05-23 15:50:00,26.0,26.0,25.98,25.99,764400.0,20.4217,20.4217,20.406,20.4138,764400.0
2014-05-23 15:55:00,25.99,26.0,25.98,25.99,974200.0,20.4138,20.4217,20.406,20.4138,974200.0
2014-05-27 09:30:00,26.04,26.14,26.04,26.14,238400.0,20.4531,20.5316,20.4531,20.5316,238400.0
2014-05-27 09:35:00,26.14,26.14,26.06,26.1,128800.0,20.5316,20.5316,20.4688,20.5002,128800.0
2014-05-27 09:40:00,26.1,26.14,26.05,26.07,227800.0,20.5002,20.5316,20.4609,20.4767,227800.0
2014-05-27 09:45:00,26.07,26.08,26.05,26.06,159600.0,20.4767,20.4845,20.4609,20.4688,159600.0
2014-05-27 09:50:00,26.06,26.06,26.02,26.04,326600.0,20.4688,20.4688,20.4374,20.4531,326600.0
2014-05-27 09:55:00,26.03,26.09,26.02,26.05,288400.0,20.4452,20.4924,20.4374,20.4609,288400.0
2014-05-27 10:00:00,26.05,26.07,26.04,26.05,113400.0,20.4609,20.4767,20.4531,20.4609,113400.0
2014-05-27 10:05:00,26.05,26.07,26.05,26.06,150000.0,20.4609,20.4767,20.4609,20.4688,150000.0
2014-05-27 10:10:00,26.06,26.09,26.06,26.07,139600.0,20.4688,20.4924,20.4688,20.4767,139600.0
2014-05-27 10:15:00,26.08,26.09,26.07,26.08,153200.0,20.4845,20.4924,20.4767,20.4845,153200.0
2014-05-27 10:20:00,26.08,26.1,26.07,26.1,176600.0,20.4845,20.5002,20.4767,20.5002,176600.0
2014-05-27 10:25:00,26.1,26.1,26.08,26.09,223000.0,20.5002,20.5002,20.4845,20.4924,223000.0
2014-05-27 10:30:00,26.08,26.1,26.08,26.09,243000.0,20.4845,20.5002,20.4845,20.4924,243000.0
2014-05-27 10:35:00,26.09,26.1,26.08,26.1,119800.0,20.4924,20.5002,20.4845,20.5002,119800.0
2014-05-27 10:40:00,26.09,26.09,26.05,26.05,243200.0,20.4924,20.4924,20.4609,20.4609,243200.0
2014-05-27 10:45:00,26.05,26.05,26.01,26.01,209200.0,20.4609,20.4609,20.4295,20.4295,209200.0
2014-05-27 10:50:00,26.02,26.04,26.02,26.04,116800.0,20.4374,20.4531,20.4374,20.4531,116800.0
2014-05-27 10:55:00,26.04,26.04,26.03,26.03,355600.0,20.4531,20.4531,20.4452,20.4452,355600.0
2014-05-27 11:00:00,26.03,26.05,26.03,26.05,121200.0,20.4452,20.4609,20.4452,20.4609,121200.0
2014-05-27 11:05:00,26.05,26.08,26.04,26.08,191400.0,20.4609,20.4845,20.4531,20.4845,191400.0
2014-05-27 11:10:00,26.08,26.1,26.07,26.09,201800.0,20.4845,20.5002,20.4767,20.4924,201800.0
2014-05-27 11:15:00,26.1,26.1,26.05,26.06,154000.0,20.5002,20.5002,20.4609,20.4688,154000.0
2014-05-27 11:20:00,26.06,26.06,26.05,26.06,90600.0,20.4688,20.4688,20.4609,20.4688,90600.0
2014-05-27 11:25:00,26.06,26.07,26.05,26.05,164000.0,20.4688,20.4767,20.4609,20.4609,164000.0
2014-05-27 11:30:00,26.06,26.07,26.05,26.07,152400.0,20.4688,20.4767,20.4609,20.4767,152400.0
2014-05-27 11:35:00,26.06,26.07,26.05,26.06,78800.0,20.4688,20.4767,20.4609,20.4688,78800.0
2014-05-27 11:40:00,26.05,26.06,26.02,26.03,178800.0,20.4609,20.4688,20.4374,20.4452,178800.0
2014-05-27 11:45:00,26.03,26.03,25.99,25.99,92200.0,20.4452,20.4452,20.4138,20.4138,92200.0
2014-05-27 11:50:00,26.0,26.01,25.99,26.0,88400.0,20.4217,20.4295,20.4138,20.4217,88400.0
2014-05-27 11:55:00,26.01,26.01,26.0,26.0,64600.0,20.4295,20.4295,20.4217,20.4217,64600.0
2014-05-27 12:00:00,26.0,26.0,25.98,25.98,131600.0,20.4217,20.4217,20.406,20.406,131600.0
2014-05-27 12:05:00,25.98,25.98,25.97,25.98,116000.0,20.406,20.406,20.3981,20.406,116000.0
2014-05-27 12:10:00,25.98,26.0,25.97,26.0,70800.0,20.406,20.4217,20.3981,20.4217,70800.0
2014-05-27 12:15:00,25.99,26.0,25.98,25.99,49000.0,20.4138,20.4217,20.406,20.4138,49000.0
2014-05-27 12:20:00,25.99,26.0,25.97,25.97,73200.0,20.4138,20.4217,20.3981,20.3981,73200.0
2014-05-27 12:25:00,25.97,25.97,25.94,25.96,106600.0,20.3981,20.3981,20.3745,20.3903,106600.0
2014-05-27 12:30:00,25.95,25.97,25.95,25.96,96400.0,20.3824,20.3981,20.3824,20.3903,96400.0
2014-05-27 12:35:00,25.97,26.0,25.95,25.98,285000.0,20.3981,20.4217,20.3824,20.406,285000.0
2014-05-27 12:40:00,25.98,25.98,25.95,25.95,117400.0,20.406,20.406,20.3824,20.3824,117400.0
2014-05-27 12:45:00,25.95,25.96,25.95,25.96,67400.0,20.3824,20.3903,20.3824,20.3903,67400.0
2014-05-27 12:50:00,25.96,25.96,25.93,25.93,98800.0,20.3903,20.3903,20.3667,20.3667,98800.0
2014-05-27 12:55:00,25.94,25.95,25.93,25.93,78200.0,20.3745,20.3824,20.3667,20.3667,78200.0
2014-05-27 13:00:00,25.93,25.93,25.93,25.93,58600.0,20.3667,20.3667,20.3667,20.3667,58600.0
2014-05-27 13:05:00,25.93,25.95,25.93,25.94,178200.0,20.3667,20.3824,20.3667,20.3745,178200.0
2014-05-27 13:10:00,25.95,25.96,25.94,25.95,197600.0,20.3824,20.3903,20.3745,20.3824,197600.0
2014-05-27 13:15:00,25.95,25.97,25.95,25.96,50800.0,20.3824,20.3981,20.3824,20.3903,50800.0
2014-05-27 13:20:00,25.96,25.98,25.96,25.98,126800.0,20.3903,20.406,20.3903,20.406,126800.0
2014-05-27 13:25:00,25.98,25.98,25.96,25.96,83200.0,20.406,20.406,20.3903,20.3903,83200.0
2014-05-27 13:30:00,25.97,25.97,25.95,25.96,81800.0,20.3981,20.3981,20.3824,20.3903,81800.0
2014-05-27 13:35:00,25.96,25.98,25.95,25.97,75600.0,20.3903,20.406,20.3824,20.3981,75600.0
2014-05-27 13:40:00,25.97,25.98,25.97,25.98,55200.0,20.3981,20.406,20.3981,20.406,55200.0
2014-05-27 13:45:00,25.97,25.99,25.97,25.99,136800.0,20.3981,20.4138,20.3981,20.4138,136800.0
2014-05-27 13:50:00,25.99,26.0,25.98,25.99,96400.0,20.4138,20.4217,20.406,20.4138,96400.0
2014-05-27 13:55:00,25.99,25.99,25.98,25.99,204000.0,20.4138,20.4138,20.406,20.4138,204000.0
2014-05-27 14:00:00,25.99,26.0,25.99,26.0,89800.0,20.4138,20.4217,20.4138,20.4217,89800.0
2014-05-27 14:05:00,26.0,26.01,26.0,26.0,105800.0,20.4217,20.4295,20.4217,20.4217,105800.0
2014-05-27 14:10:00,26.0,26.01,26.0,26.0,150600.0,20.4217,20.4295,20.4217,20.4217,150600.0
2014-05-27 14:15:00,26.0,26.0,26.0,26.0,35600.0,20.4217,20.4217,20.4217,20.4217,35600.0
2014-05-27 14:20:00,26.0,26.02,26.0,26.0,142200.0,20.4217,20.4374,20.4217,20.4217,142200.0
2014-05-27 14:25:00,26.01,26.01,26.0,26.01,86000.0,20.4295,20.4295,20.4217,20.4295,86000.0
2014-05-27 14:30:00,26.01,26.01,25.98,25.98,185200.0,20.4295,20.4295,20.406,20.406,185200.0
2014-05-27 14:35:00,25.98,25.99,25.98,25.98,124200.0,20.406,20.4138,20.406,20.406,124200.0
2014-05-27 14:40:00,25.98,25.99,25.97,25.98,178400.0,20.406,20.4138,20.3981,20.406,178400.0
2014-05-27 14:45:00,25.98,25.98,25.96,25.97,223400.0,20.406,20.406,20.3903,20.3981,223400.0
2014-05-27 14:50:00,25.97,25.99,25.97,25.99,183400.0,20.3981,20.4138,20.3981,20.4138,183400.0
2014-05-27 14:55:00,25.99,25.99,25.98,25.98,127800.0,20.4138,20.4138,20.406,20.406,127800.0
2014-05-27 15:00:00,25.98,25.99,25.98,25.99,144000.0,20.406,20.4138,20.406,20.4138,144000.0
2014-05-27 15:05:00,25.99,25.99,25.98,25.99,116000.0,20.4138,20.4138,20.406,20.4138,116000.0
2014-05-27 15:10:00,25.99,26.02,25.99,26.02,249400.0,20.4138,20.4374,20.4138,20.4374,249400.0
2014-05-27 15:15:00,26.02,26.02,26.0,26.0,204400.0,20.4374,20.4374,20.4217,20.4217,204400.0
2014-05-27 15:20:00,26.0,26.01,25.98,25.98,307400.0,20.4217,20.4295,20.406,20.406,307400.0
2014-05-27 15:25:00,25.98,25.99,25.98,25.98,151400.0,20.406,20.4138,20.406,20.406,151400.0
2014-05-27 15:30:00,25.98,25.99,25.97,25.99,197000.0,20.406,20.4138,20.3981,20.4138,197000.0
2014-05-27 15:35:00,25.99,26.0,25.98,26.0,155000.0,20.4138,20.4217,20.406,20.4217,155000.0
2014-05-27 15:40:00,26.0,26.01,26.0,26.01,215800.0,20.4217,20.4295,20.4217,20.4295,215800.0
2014-05-27 15:45:00,26.0,26.01,26.0,26.0,203200.0,20.4217,20.4295,20.4217,20.4217,203200.0
2014-05-27 15:50:00,26.0,26.03,26.0,26.03,976400.0,20.4217,20.4452,20.4217,20.4452,976400.0
2014-05-27 15:55:00,26.03,26.03,26.01,26.03,1201000.0,20.4452,20.4452,20.4295,20.4452,1201000.0
2014-05-28 09:30:00,26.0,26.09,25.96,25.98,388600.0,20.4217,20.4924,20.3903,20.406,388600.0
2014-05-28 09:35:00,25.99,26.0,25.96,26.0,167200.0,20.4138,20.4217,20.3903,20.4217,167200.0
2014-05-28 09:40:00,26.0,26.04,25.99,26.04,111200.0,20.4217,20.4531,20.4138,20.4531,111200.0
2014-05-28 09:45:00,26.03,26.05,25.96,26.0,183600.0,20.4452,20.4609,20.3903,20.4217,183600.0
2014-05-28 09:50:00,25.99,26.03,25.98,25.98,124200.0,20.4138,20.4452,20.406,20.406,124200.0
2014-05-28 09:55:00,25.98,25.98,25.93,25.95,110000.0,20.406,20.406,20.3667,20.3824,110000.0
2014-05-28 10:00:00,25.96,25.96,25.9,25.91,111400.0,20.3903,20.3903,20.3431,20.351,111400.0
2014-05-28 10:05:00,25.91,25.93,25.89,25.92,308400.0,20.351,20.3667,20.3353,20.3588,308400.0
2014-05-28 10:10:00,25.92,25.92,25.88,25.88,193200.0,20.3588,20.3588,20.3274,20.3274,193200.0
2014-05-28 10:15:00,25.88,25.88,25.84,25.84,150400.0,20.3274,20.3274,20.296,20.296,150400.0
2014-05-28 10:20:00,25.85,25.88,25.84,25.88,110400.0,20.3039,20.3274,20.296,20.3274,110400.0
2014-05-28 10:25:00,25.88,25.89,25.84,25.86,338200.0,20.3274,20.3353,20.296,20.3117,338200.0
2014-05-28 10:30:00,25.86,25.88,25.86,25.86,90800.0,20.3117,20.3274,20.3117,20.3117,90800.0
2014-05-28 10:35:00,25.86,25.9,25.86,25.86,115800.0,20.3117,20.3431,20.3117,20.3117,115800.0
2014-05-28 10:40:00,25.86,25.87,25.82,25.82,174000.0,20.3117,20.3196,20.2803,20.2803,174000.0
2014-05-28 10:45:00,25.82,25.84,25.81,25.84,111000.0,20.2803,20.296,20.2724,20.296,111000.0
2014-05-28 10:50:00,25.84,25.84,25.81,25.82,121600.0,20.296,20.296,20.2724,20.2803,121600.0
2014-05-28 10:55:00,25.82,25.83,25.79,25.81,279200.0,20.2803,20.2881,20.2567,20.2724,279200.0
2014-05-28 11:00:00,25.81,25.81,25.79,25.8,166000.0,20.2724,20.2724,20.2567,20.2646,166000.0
2014-05-28 11:05:00,25.8,25.82,25.8,25.81,209400.0,20.2646,20.2803,20.2646,20.2724,209400.0
2014-05-28 11:10:00,25.81,25.81,25.8,25.8,107800.0,20.2724,20.2724,20.2646,20.2646,107800.0
2014-05-28 11:15:00,25.79,25.81,25.79,25.8,98600.0,20.2567,20.2724,20.2567,20.2646,98600.0
2014-05-28 11:20:00,25.8,25.81,25.79,25.8,132600.0,20.2646,20.2724,20.2567,20.2646,132600.0
2014-05-28 11:25:00,25.8,25.81,25.79,25.8,117400.0,20.2646,20.2724,20.2567,20.2646,117400.0
2014-05-28 11:30:00,25.8,25.85,25.8,25.85,109600.0,20.2646,20.3039,20.2646,20.3039,109600.0
2014-05-28 11:35:00,25.85,25.89,25.85,25.88,136000.0,20.3039,20.3353,20.3039,20.3274,136000.0
2014-05-28 11:40:00,25.88,25.89,25.86,25.88,183400.0,20.3274,20.3353,20.3117,20.3274,183400.0
2014-05-28 11:45:00,25.88,25.89,25.88,25.88,60200.0,20.3274,20.3353,20.3274,20.3274,60200.0
2014-05-28 11:50:00,25.88,25.89,25.85,25.86,122800.0,20.3274,20.3353,20.3039,20.3117,122800.0
2014-05-28 11:55:00,25.86,25.86,25.83,25.83,128000.0,20.3117,20.3117,20.2881,20.2881,128000.0
2014-05-28 12:00:00,25.83,25.85,25.83,25.84,200400.0,20.2881,20.3039,20.2881,20.296,200400.0
2014-05-28 12:05:00,25.84,25.86,25.84,25.86,84400.0,20.296,20.3117,20.296,20.3117,84400.0
2014-05-28 12:10:00,25.85,25.89,25.85,25.89,73600.0,20.3039,20.3353,20.3039,20.3353,73600.0
2014-05-28 12:15:00,25.88,25.89,25.86,25.87,106000.0,20.3274,20.3353,20.3117,20.3196,106000.0
2014-05-28 12:20:00,25.87,25.88,25.86,25.86,47000.0,20.3196,20.3274,20.3117,20.3117,47000.0
2014-05-28 12:25:00,25.86,25.88,25.85,25.86,63400.0,20.3117,20.3274,20.3039,20.3117,63400.0
2014-05-28 12:30:00,25.86,25.86,25.84,25.85,70800.0,20.3117,20.3117,20.296,20.3039,70800.0
2014-05-28 12:35:00,25.85,25.86,25.85,25.86,56000.0,20.3039,20.3117,20.3039,20.3117,56000.0
2014-05-28 12:40:00,25.86,25.86,25.85,25.85,54800.0,20.3117,20.3117,20.3039,20.3039,54800.0
2014-05-28 12:45:00,25.85,25.86,25.85,25.85,58800.0,20.3039,20.3117,20.3039,20.3039,58800.0
2014-05-28 12:50:00,25.85,25.85,25.84,25.84,85600.0,20.3039,20.3039,20.296,20.296,85600.0
2014-05-28 12:55:00,25.85,25.85,25.83,25.85,85800.0,20.3039,20.3039,20.2881,20.3039,85800.0
2014-05-28 13:00:00,25.85,25.86,25.83,25.85,68600.0,20.3039,20.3117,20.2881,20.3039,68600.0
2014-05-28 13:05:00,25.85,25.86,25.85,25.85,37200.0,20.3039,20.3117,20.3039,20.3039,37200.0
2014-05-28 13:10:00,25.85,25.86,25.85,25.86,38400.0,20.3039,20.3117,20.3039,20.3117,38400.0
2014-05-28 13:15:00,25.86,25.88,25.86,25.88,121800.0,20.3117,20.3274,20.3117,20.3274,121800.0
2014-05-28 13:20:00,25.88,25.89,25.86,25.88,52000.0,20.3274,20.3353,20.3117,20.3274,52000.0
2014-05-28 13:25:00,25.87,25.88,25.86,25.86,42600.0,20.3196,20.3274,20.3117,20.3117,42600.0
2014-05-28 13:30:00,25.87,25.91,25.87,25.9,122600.0,20.3196,20.351,20.3196,20.3431,122600.0
2014-05-28 13:35:00,25.9,25.92,25.9,25.92,119600.0,20.3431,20.3588,20.3431,20.3588,119600.0
2014-05-28 13:40:00,25.92,25.93,25.92,25.93,116800.0,20.3588,20.3667,20.3588,20.3667,116800.0
2014-05-28 13:45:00,25.93,25.95,25.92,25.95,164000.0,20.3667,20.3824,20.3588,20.3824,164000.0
2014-05-28 13:50:00,25.95,25.98,25.93,25.97,200800.0,20.3824,20.406,20.3667,20.3981,200800.0
2014-05-28 13:55:00,25.97,25.98,25.96,25.97,136000.0,20.3981,20.406,20.3903,20.3981,136000.0
2014-05-28 14:00:00,25.97,25.99,25.96,25.98,229000.0,20.3981,20.4138,20.3903,20.406,229000.0
2014-05-28 14:05:00,25.98,26.0,25.97,25.97,318200.0,20.406,20.4217,20.3981,20.3981,318200.0
2014-05-28 14:10:00,25.97,25.98,25.95,25.98,271800.0,20.3981,20.406,20.3824,20.406,271800.0
2014-05-28 14:15:00,25.98,25.99,25.97,25.98,121200.0,20.406,20.4138,20.3981,20.406,121200.0
2014-05-28 14:20:00,25.98,26.0,25.98,25.99,143400.0,20.406,20.4217,20.406,20.4138,143400.0
2014-05-28 14:25:00,25.98,26.0,25.98,26.0,166800.0,20.406,20.4217,20.406,20.4217,166800.0
2014-05-28 14:30:00,26.0,26.0,25.97,25.99,137000.0,20.4217,20.4217,20.3981,20.4138,137000.0
2014-05-28 14:35:00,25.99,26.0,25.98,26.0,85200.0,20.4138,20.4217,20.406,20.4217,85200.0
2014-05-28 14:40:00,25.99,26.01,25.98,26.0,160000.0,20.4138,20.4295,20.406,20.4217,160000.0
2014-05-28 14:45:00,26.0,26.0,25.97,25.99,535400.0,20.4217,20.4217,20.3981,20.4138,535400.0
2014-05-28 14:50:00,25.99,26.0,25.99,26.0,127800.0,20.4138,20.4217,20.4138,20.4217,127800.0
2014-05-28 14:55:00,26.0,26.0,25.99,26.0,183000.0,20.4217,20.4217,20.4138,20.4217,183000.0
2014-05-28 15:00:00,26.0,26.0,25.97,25.98,369800.0,20.4217,20.4217,20.3981,20.406,369800.0
2014-05-28 15:05:00,25.98,25.99,25.97,25.98,179600.0,20.406,20.4138,20.3981,20.406,179600.0
2014-05-28 15:10:00,25.99,26.0,25.97,26.0,249600.0,20.4138,20.4217,20.3981,20.4217,249600.0
2014-05-28 15:15:00,26.0,26.02,25.99,26.0,184000.0,20.4217,20.4374,20.4138,20.4217,184000.0
2014-05-28 15:20:00,26.0,26.0,25.98,25.99,169000.0,20.4217,20.4217,20.406,20.4138,169000.0
2014-05-28 15:25:00,25.99,25.99,25.97,25.97,117200.0,20.4138,20.4138,20.3981,20.3981,117200.0
2014-05-28 15:30:00,25.97,26.0,25.97,25.98,252800.0,20.3981,20.4217,20.3981,20.406,252800.0
2014-05-28 15:35:00,25.99,25.99,25.95,25.97,361200.0,20.4138,20.4138,20.3824,20.3981,361200.0
2014-05-28 15:40:00,25.97,25.97,25.95,25.96,214400.0,20.3981,20.3981,20.3824,20.3903,214400.0
2014-05-28 15:45:00,25.96,25.96,25.93,25.95,257400.0,20.3903,20.3903,20.3667,20.3824,257400.0
2014-05-28 15:50:00,25.95,25.97,25.95,25.96,431600.0,20.3824,20.3981,20.3824,20.3903,431600.0
2014-05-28 15:55:00,25.96,25.96,25.92,25.92,1015400.0,20.3903,20.3903,20.3588,20.3588,1015400.0
2014-05-29 09:30:00,26.03,26.07,25.99,26.06,575800.0,20.4452,20.4767,20.4138,20.4688,575800.0
2014-05-29 09:35:00,26.06,26.07,26.01,26.02,288600.0,20.4688,20.4767,20.4295,20.4374,288600.0
2014-05-29 09:40:00,26.03,26.08,26.02,26.06,216600.0,20.4452,20.4845,20.4374,20.4688,216600.0
2014-05-29 09:45:00,26.06,26.08,26.02,26.03,163400.0,20.4688,20.4845,20.4374,20.4452,163400.0
2014-05-29 09:50:00,26.04,26.04,25.99,26.0,147800.0,20.4531,20.4531,20.4138,20.4217,147800.0
2014-05-29 09:55:00,26.0,26.07,25.98,26.07,227200.0,20.4217,20.4767,20.406,20.4767,227200.0
2014-05-29 10:00:00,26.07,26.08,26.03,26.04,143200.0,20.4767,20.4845,20.4452,20.4531,143200.0
2014-05-29 10:05:00,26.05,26.06,25.99,26.0,254600.0,20.4609,20.4688,20.4138,20.4217,254600.0
2014-05-29 10:10:00,26.0,26.03,25.99,26.0,316800.0,20.4217,20.4452,20.4138,20.4217,316800.0
2014-05-29 10:15:00,26.0,26.0,25.96,25.99,247400.0,20.4217,20.4217,20.3903,20.4138,247400.0
2014-05-29 10:20:00,25.99,26.0,25.99,26.0,165600.0,20.4138,20.4217,20.4138,20.4217,165600.0
2014-05-29 10:25:00,26.0,26.0,25.98,25.99,102600.0,20.4217,20.4217,20.406,20.4138,102600.0
2014-05-29 10:30:00,25.99,25.99,25.95,25.95,114400.0,20.4138,20.4138,20.3824,20.3824,114400.0
2014-05-29 10:35:00,25.95,25.95,25.9,25.91,152800.0,20.3824,20.3824,20.3431,20.351,152800.0
2014-05-29 10:40:00,25.91,25.93,25.89,25.93,302000.0,20.351,20.3667,20.3353,20.3667,302000.0
2014-05-29 10:45:00,25.93,25.97,25.92,25.97,365200.0,20.3667,20.3981,20.3588,20.3981,365200.0
2014-05-29 10:50:00,25.97,25.98,25.93,25.95,245200.0,20.3981,20.406,20.3667,20.3824,245200.0
2014-05-29 10:55:00,25.95,25.96,25.94,25.96,171800.0,20.3824,20.3903,20.3745,20.3903,171800.0
2014-05-29 11:00:00,25.95,25.95,25.92,25.93,187400.0,20.3824,20.3824,20.3588,20.3667,187400.0
2014-05-29 11:05:00,25.92,25.93,25.91,25.93,71000.0,20.3588,20.3667,20.351,20.3667,71000.0
2014-05-29 11:10:00,25.93,25.93,25.92,25.93,119800.0,20.3667,20.3667,20.3588,20.3667,119800.0
2014-05-29 11:15:00,25.93,25.94,25.92,25.93,93800.0,20.3667,20.3745,20.3588,20.3667,93800.0
2014-05-29 11:20:00,25.93,25.94,25.93,25.93,172400.0,20.3667,20.3745,20.3667,20.3667,172400.0
2014-05-29 11:25:00,25.93,25.98,25.93,25.97,157800.0,20.3667,20.406,20.3667,20.3981,157800.0
2014-05-29 11:30:00,25.97,25.97,25.93,25.93,168400.0,20.3981,20.3981,20.3667,20.3667,168400.0
2014-05-29 11:35:00,25.93,25.95,25.93,25.94,89000.0,20.3667,20.3824,20.3667,20.3745,89000.0
2014-05-29 11:40:00,25.94,25.95,25.93,25.94,91000.0,20.3745,20.3824,20.3667,20.3745,91000.0
2014-05-29 11:45:00,25.94,25.95,25.93,25.93,62200.0,20.3745,20.3824,20.3667,20.3667,62200.0
2014-05-29 11:50:00,25.93,25.93,25.92,25.93,98000.0,20.3667,20.3667,20.3588,20.3667,98000.0
2014-05-29 11:55:00,25.93,25.95,25.93,25.94,81200.0,20.3667,20.3824,20.3667,20.3745,81200.0
2014-05-29 12:00:00,25.95,25.95,25.93,25.94,111200.0,20.3824,20.3824,20.3667,20.3745,111200.0
2014-05-29 12:05:00,25.94,25.95,25.93,25.95,109800.0,20.3745,20.3824,20.3667,20.3824,109800.0
2014-05-29 12:10:00,25.95,25.95,25.93,25.95,78600.0,20.3824,20.3824,20.3667,20.3824,78600.0
2014-05-29 12:15:00,25.95,25.95,25.93,25.93,86800.0,20.3824,20.3824,20.3667,20.3667,86800.0
2014-05-29 12:20:00,25.93,25.95,25.93,25.94,82000.0,20.3667,20.3824,20.3667,20.3745,82000.0
2014-05-29 12:25:00,25.95,25.95,25.92,25.93,181000.0,20.3824,20.3824,20.3588,20.3667,181000.0
2014-05-29 12:30:00,25.93,25.93,25.91,25.92,267600.0,20.3667,20.3667,20.351,20.3588,267600.0
2014-05-29 12:35:00,25.93,25.93,25.9,25.9,84000.0,20.3667,20.3667,20.3431,20.3431,84000.0
2014-05-29 12:40:00,25.9,25.92,25.9,25.9,142800.0,20.3431,20.3588,20.3431,20.3431,142800.0
2014-05-29 12:45:00,25.91,25.91,25.9,25.9,80600.0,20.351,20.351,20.3431,20.3431,80600.0
2014-05-29 12:50:00,25.9,25.91,25.9,25.9,59400.0,20.3431,20.351,20.3431,20.3431,59400.0
2014-05-29 12:55:00,25.9,25.91,25.89,25.9,125200.0,20.3431,20.351,20.3353,20.3431,125200.0
2014-05-29 13:00:00,25.9,25.91,25.9,25.9,82200.0,20.3431,20.351,20.3431,20.3431,82200.0
2014-05-29 13:05:00,25.9,25.91,25.9,25.91,27000.0,20.3431,20.351,20.3431,20.351,27000.0
2014-05-29 13:10:00,25.91,25.91,25.9,25.9,107000.0,20.351,20.351,20.3431,20.3431,107000.0
2014-05-29 13:15:00,25.9,25.91,25.9,25.91,74800.0,20.3431,20.351,20.3431,20.351,74800.0
2014-05-29 13:20:00,25.91,25.92,25.9,25.91,118000.0,20.351,20.3588,20.3431,20.351,118000.0
2014-05-29 13:25:00,25.92,25.92,25.91,25.92,49200.0,20.3588,20.3588,20.351,20.3588,49200.0
2014-05-29 13:30:00,25.92,25.93,25.91,25.93,85000.0,20.3588,20.3667,20.351,20.3667,85000.0
2014-05-29 13:35:00,25.93,25.94,25.92,25.93,199400.0,20.3667,20.3745,20.3588,20.3667,199400.0
2014-05-29 13:40:00,25.93,25.95,25.93,25.93,257800.0,20.3667,20.3824,20.3667,20.3667,257800.0
2014-05-29 13:45:00,25.93,25.95,25.93,25.94,152000.0,20.3667,20.3824,20.3667,20.3745,152000.0
2014-05-29 13:50:00,25.95,25.95,25.94,25.94,62000.0,20.3824,20.3824,20.3745,20.3745,62000.0
2014-05-29 13:55:00,25.94,25.96,25.94,25.95,83800.0,20.3745,20.3903,20.3745,20.3824,83800.0
2014-05-29 14:00:00,25.95,25.97,25.95,25.97,71400.0,20.3824,20.3981,20.3824,20.3981,71400.0
2014-05-29 14:05:00,25.97,25.97,25.96,25.97,69800.0,20.3981,20.3981,20.3903,20.3981,69800.0
2014-05-29 14:10:00,25.97,25.98,25.97,25.97,114200.0,20.3981,20.406,20.3981,20.3981,114200.0
2014-05-29 14:15:00,25.97,25.99,25.97,25.99,67000.0,20.3981,20.4138,20.3981,20.4138,67000.0
2014-05-29 14:20:00,25.98,25.99,25.98,25.99,85800.0,20.406,20.4138,20.406,20.4138,85800.0
2014-05-29 14:25:00,25.99,25.99,25.97,25.97,80000.0,20.4138,20.4138,20.3981,20.3981,80000.0
2014-05-29 14:30:00,25.98,25.99,25.97,25.98,254200.0,20.406,20.4138,20.3981,20.406,254200.0
2014-05-29 14:35:00,25.99,26.02,25.98,26.0,243800.0,20.4138,20.4374,20.406,20.4217,243800.0
2014-05-29 14:40:00,26.0,26.0,26.0,26.0,70800.0,20.4217,20.4217,20.4217,20.4217,70800.0
2014-05-29 14:45:00,26.0,26.01,26.0,26.0,392000.0,20.4217,20.4295,20.4217,20.4217,392000.0
2014-05-29 14:50:00,26.0,26.0,25.98,26.0,369400.0,20.4217,20.4217,20.406,20.4217,369400.0
2014-05-29 14:55:00,25.99,26.01,25.98,25.98,185000.0,20.4138,20.4295,20.406,20.406,185000.0
2014-05-29 15:00:00,25.98,26.0,25.98,26.0,148600.0,20.406,20.4217,20.406,20.4217,148600.0
2014-05-29 15:05:00,26.0,26.0,25.99,26.0,127400.0,20.4217,20.4217,20.4138,20.4217,127400.0
2014-05-29 15:10:00,26.0,26.0,25.99,26.0,135400.0,20.4217,20.4217,20.4138,20.4217,135400.0
2014-05-29 15:15:00,26.0,26.02,26.0,26.02,162200.0,20.4217,20.4374,20.4217,20.4374,162200.0
2014-05-29 15:20:00,26.02,26.05,26.02,26.03,709200.0,20.4374,20.4609,20.4374,20.4452,709200.0
2014-05-29 15:25:00,26.03,26.04,26.02,26.03,290000.0,20.4452,20.4531,20.4374,20.4452,290000.0
2014-05-29 15:30:00,26.03,26.04,26.02,26.02,290000.0,20.4452,20.4531,20.4374,20.4374,290000.0
2014-05-29 15:35:00,26.03,26.04,26.02,26.04,126400.0,20.4452,20.4531,20.4374,20.4531,126400.0
2014-05-29 15:40:00,26.04,26.04,26.02,26.02,274000.0,20.4531,20.4531,20.4374,20.4374,274000.0
2014-05-29 15:45:00,26.02,26.04,26.02,26.04,257800.0,20.4374,20.4531,20.4374,20.4531,257800.0
2014-05-29 15:50:00,26.04,26.09,26.02,26.03,1625400.0,20.4531,20.4924,20.4374,20.4452,1625400.0
2014-05-29 15:55:00,26.03,26.04,26.0,26.04,1147000.0,20.4452,20.4531,20.4217,20.4531,1147000.0
2014-05-30 09:30:00,26.14,26.15,26.03,26.04,637200.0,20.5316,20.5395,20.4452,20.4531,637200.0
2014-05-30 09:35:00,26.04,26.07,25.99,25.99,224800.0,20.4531,20.4767,20.4138,20.4138,224800.0
2014-05-30 09:40:00,25.99,26.06,25.99,26.01,166600.0,20.4138,20.4688,20.4138,20.4295,166600.0
2014-05-30 09:45:00,26.02,26.05,26.0,26.02,150600.0,20.4374,20.4609,20.4217,20.4374,150600.0
2014-05-30 09:50:00,26.02,26.02,25.97,26.0,259400.0,20.4374,20.4374,20.3981,20.4217,259400.0
2014-05-30 09:55:00,26.0,26.0,25.96,25.97,117600.0,20.4217,20.4217,20.3903,20.3981,117600.0
2014-05-30 10:00:00,25.97,26.0,25.96,26.0,382600.0,20.3981,20.4217,20.3903,20.4217,382600.0
2014-05-30 10:05:00,26.0,26.0,25.98,25.99,50200.0,20.4217,20.4217,20.406,20.4138,50200.0
2014-05-30 10:10:00,25.99,26.02,25.98,26.0,89200.0,20.4138,20.4374,20.406,20.4217,89200.0
2014-05-30 10:15:00,26.0,26.03,26.0,26.0,416800.0,20.4217,20.4452,20.4217,20.4217,416800.0
2014-05-30 10:20:00,26.01,26.01,25.98,25.98,81800.0,20.4295,20.4295,20.406,20.406,81800.0
2014-05-30 10:25:00,25.98,26.0,25.97,25.99,192000.0,20.406,20.4217,20.3981,20.4138,192000.0
2014-05-30 10:30:00,25.99,25.99,25.93,25.95,448800.0,20.4138,20.4138,20.3667,20.3824,448800.0
2014-05-30 10:35:00,25.95,25.97,25.93,25.94,138000.0,20.3824,20.3981,20.3667,20.3745,138000.0
2014-05-30 10:40:00,25.94,25.96,25.92,25.95,141400.0,20.3745,20.3903,20.3588,20.3824,141400.0
2014-05-30 10:45:00,25.95,25.96,25.95,25.96,68600.0,20.3824,20.3903,20.3824,20.3903,68600.0
2014-05-30 10:50:00,25.96,25.99,25.96,25.98,127200.0,20.3903,20.4138,20.3903,20.406,127200.0
2014-05-30 10:55:00,25.98,25.99,25.94,25.94,182600.0,20.406,20.4138,20.3745,20.3745,182600.0
2014-05-30 11:00:00,25.95,25.96,25.94,25.94,96400.0,20.3824,20.3903,20.3745,20.3745,96400.0
2014-05-30 11:05:00,25.94,25.96,25.93,25.93,89600.0,20.3745,20.3903,20.3667,20.3667,89600.0
2014-05-30 11:10:00,25.93,25.96,25.93,25.93,334000.0,20.3667,20.3903,20.3667,20.3667,334000.0
2014-05-30 11:15:00,25.93,25.96,25.93,25.95,96000.0,20.3667,20.3903,20.3667,20.3824,96000.0
2014-05-30 11:20:00,25.95,25.96,25.93,25.96,75800.0,20.3824,20.3903,20.3667,20.3903,75800.0
2014-05-30 11:25:00,25.96,25.98,25.95,25.98,266000.0,20.3903,20.406,20.3824,20.406,266000.0
2014-05-30 11:30:00,25.98,26.0,25.97,26.0,134400.0,20.406,20.4217,20.3981,20.4217,134400.0
2014-05-30 11:35:00,26.0,26.0,25.99,26.0,120000.0,20.4217,20.4217,20.4138,20.4217,120000.0
2014-05-30 11:40:00,26.0,26.01,25.99,26.0,282400.0,20.4217,20.4295,20.4138,20.4217,282400.0
2014-05-30 11:45:00,26.0,26.03,25.99,26.0,166600.0,20.4217,20.4452,20.4138,20.4217,166600.0
2014-05-30 11:50:00,26.01,26.03,26.0,26.02,50200.0,20.4295,20.4452,20.4217,20.4374,50200.0
2014-05-30 11:55:00,26.02,26.03,26.0,26.0,184800.0,20.4374,20.4452,20.4217,20.4217,184800.0
2014-05-30 12:00:00,26.0,26.02,26.0,26.01,97000.0,20.4217,20.4374,20.4217,20.4295,97000.0
2014-05-30 12:05:00,26.02,26.02,26.0,26.0,245400.0,20.4374,20.4374,20.4217,20.4217,245400.0
2014-05-30 12:10:00,26.0,26.0,26.0,26.0,38200.0,20.4217,20.4217,20.4217,20.4217,38200.0
2014-05-30 12:15:00,26.0,26.02,26.0,26.02,85800.0,20.4217,20.4374,20.4217,20.4374,85800.0
2014-05-30 12:20:00,26.02,26.02,26.0,26.0,73200.0,20.4374,20.4374,20.4217,20.4217,73200.0
2014-05-30 12:25:00,26.0,26.01,26.0,26.0,131600.0,20.4217,20.4295,20.4217,20.4217,131600.0
2014-05-30 12:30:00,26.0,26.01,25.99,25.99,190600.0,20.4217,20.4295,20.4138,20.4138,190600.0
2014-05-30 12:35:00,25.99,26.0,25.97,25.98,215600.0,20.4138,20.4217,20.3981,20.406,215600.0
2014-05-30 12:40:00,25.97,25.99,25.96,25.99,94200.0,20.3981,20.4138,20.3903,20.4138,94200.0
2014-05-30 12:45:00,25.99,25.99,25.99,25.99,40200.0,20.4138,20.4138,20.4138,20.4138,40200.0
2014-05-30 12:50:00,25.99,26.0,25.99,25.99,204000.0,20.4138,20.4217,20.4138,20.4138,204000.0
2014-05-30 12:55:00,25.99,26.0,25.99,26.0,247600.0,20.4138,20.4217,20.4138,20.4217,247600.0
2014-05-30 13:00:00,26.0,26.0,25.97,25.98,127200.0,20.4217,20.4217,20.3981,20.406,127200.0
2014-05-30 13:05:00,25.98,26.0,25.98,25.98,46800.0,20.406,20.4217,20.406,20.406,46800.0
2014-05-30 13:10:00,25.98,26.0,25.97,25.97,128400.0,20.406,20.4217,20.3981,20.3981,128400.0
2014-05-30 13:15:00,25.97,25.98,25.96,25.97,272800.0,20.3981,20.406,20.3903,20.3981,272800.0
2014-05-30 13:20:00,25.97,25.98,25.96,25.97,158600.0,20.3981,20.406,20.3903,20.3981,158600.0
2014-05-30 13:25:00,25.97,25.98,25.96,25.97,97800.0,20.3981,20.406,20.3903,20.3981,97800.0
2014-05-30 13:30:00,25.97,25.98,25.95,25.96,435800.0,20.3981,20.406,20.3824,20.3903,435800.0
2014-05-30 13:35:00,25.96,25.97,25.95,25.95,221000.0,20.3903,20.3981,20.3824,20.3824,221000.0
2014-05-30 13:40:00,25.95,25.96,25.94,25.95,169800.0,20.3824,20.3903,20.3745,20.3824,169800.0
2014-05-30 13:45:00,25.95,26.0,25.95,25.98,188000.0,20.3824,20.4217,20.3824,20.406,188000.0
2014-05-30 13:50:00,25.99,26.0,25.98,25.99,77000.0,20.4138,20.4217,20.406,20.4138,77000.0
2014-05-30 13:55:00,25.99,25.99,25.98,25.98,82000.0,20.4138,20.4138,20.406,20.406,82000.0
2014-05-30 14:00:00,25.99,26.0,25.98,25.99,87000.0,20.4138,20.4217,20.406,20.4138,87000.0
2014-05-30 14:05:00,25.99,26.0,25.99,25.99,127600.0,20.4138,20.4217,20.4138,20.4138,127600.0
2014-05-30 14:10:00,25.99,26.01,25.99,26.0,101400.0,20.4138,20.4295,20.4138,20.4217,101400.0
2014-05-30 14:15:00,26.0,26.0,25.98,25.98,74400.0,20.4217,20.4217,20.406,20.406,74400.0
2014-05-30 14:20:00,25.99,26.0,25.97,25.98,95600.0,20.4138,20.4217,20.3981,20.406,95600.0
2014-05-30 14:25:00,25.98,25.99,25.97,25.99,94000.0,20.406,20.4138,20.3981,20.4138,94000.0
2014-05-30 14:30:00,25.99,25.99,25.98,25.98,39200.0,20.4138,20.4138,20.406,20.406,39200.0
2014-05-30 14:35:00,25.98,25.99,25.98,25.98,41200.0,20.406,20.4138,20.406,20.406,41200.0
2014-05-30 14:40:00,25.98,25.99,25.98,25.99,197400.0,20.406,20.4138,20.406,20.4138,197400.0
2014-05-30 14:45:00,25.98,26.0,25.98,25.99,77000.0,20.406,20.4217,20.406,20.4138,77000.0
2014-05-30 14:50:00,25.99,26.0,25.98,26.0,73800.0,20.4138,20.4217,20.406,20.4217,73800.0
2014-05-30 14:55:00,26.0,26.01,25.98,25.98,133000.0,20.4217,20.4295,20.406,20.406,133000.0
2014-05-30 15:00:00,25.98,25.99,25.98,25.99,103600.0,20.406,20.4138,20.406,20.4138,103600.0
2014-05-30 15:05:00,25.99,26.0,25.99,26.0,121600.0,20.4138,20.4217,20.4138,20.4217,121600.0
2014-05-30 15:10:00,26.0,26.02,26.0,26.02,145600.0,20.4217,20.4374,20.4217,20.4374,145600.0
2014-05-30 15:15:00,26.02,26.03,26.01,26.03,159200.0,20.4374,20.4452,20.4295,20.4452,159200.0
2014-05-30 15:20:00,26.02,26.03,26.0,26.01,317800.0,20.4374,20.4452,20.4217,20.4295,317800.0
2014-05-30 15:25:00,26.02,26.05,26.0,26.05,339800.0,20.4374,20.4609,20.4217,20.4609,339800.0
2014-05-30 15:30:00,26.05,26.06,26.04,26.05,207000.0,20.4609,20.4688,20.4531,20.4609,207000.0
2014-05-30 15:35:00,26.05,26.09,26.05,26.06,556000.0,20.4609,20.4924,20.4609,20.4688,556000.0
2014-05-30 15:40:00,26.07,26.09,26.05,26.08,663200.0,20.4767,20.4924,20.4609,20.4845,663200.0
2014-05-30 15:45:00,26.08,26.09,26.06,26.06,523000.0,20.4845,20.4924,20.4688,20.4688,523000.0
2014-05-30 15:50:00,26.06,26.11,26.06,26.08,1423600.0,20.4688,20.5081,20.4688,20.4845,1423600.0
2014-05-30 15:55:00,26.08,26.11,26.07,26.1,1160400.0,20.4845,20.5081,20.4767,20.5002,1160400.0
2014-06-02 09:30:00,26.07,26.13,26.04,26.12,463200.0,20.4767,20.5238,20.4531,20.5159,463200.0
2014-06-02 09:35:00,26.12,26.15,26.11,26.15,264800.0,20.5159,20.5395,20.5081,20.5395,264800.0
2014-06-02 09:40:00,26.15,26.17,26.13,26.14,455800.0,20.5395,20.5552,20.5238,20.5316,455800.0
2014-06-02 09:45:00,26.14,26.14,26.08,26.08,402000.0,20.5316,20.5316,20.4845,20.4845,402000.0
2014-06-02 09:50:00,26.08,26.11,26.08,26.1,229000.0,20.4845,20.5081,20.4845,20.5002,229000.0
2014-06-02 09:55:00,26.1,26.11,26.09,26.11,290200.0,20.5002,20.5081,20.4924,20.5081,290200.0
2014-06-02 10:00:00,26.11,26.11,26.07,26.11,381000.0,20.5081,20.5081,20.4767,20.5081,381000.0
2014-06-02 10:05:00,26.11,26.12,26.07,26.07,293800.0,20.5081,20.5159,20.4767,20.4767,293800.0
2014-06-02 10:10:00,26.07,26.12,26.07,26.11,190800.0,20.4767,20.5159,20.4767,20.5081,190800.0
2014-06-02 10:15:00,26.12,26.15,26.11,26.15,156600.0,20.5159,20.5395,20.5081,20.5395,156600.0
2014-06-02 10:20:00,26.15,26.18,26.14,26.18,228800.0,20.5395,20.5631,20.5316,20.5631,228800.0
2014-06-02 10:25:00,26.18,26.18,26.15,26.15,193600.0,20.5631,20.5631,20.5395,20.5395,193600.0
2014-06-02 10:30:00,26.15,26.19,26.14,26.18,149200.0,20.5395,20.5709,20.5316,20.5631,149200.0
2014-06-02 10:35:00,26.18,26.23,26.18,26.23,237600.0,20.5631,20.6023,20.5631,20.6023,237600.0
2014-06-02 10:40:00,26.23,26.25,26.22,26.24,236400.0,20.6023,20.618,20.5945,20.6102,236400.0
2014-06-02 10:45:00,26.24,26.25,26.23,26.25,165000.0,20.6102,20.618,20.6023,20.618,165000.0
2014-06-02 10:50:00,26.25,26.28,26.25,26.27,433400.0,20.618,20.6416,20.618,20.6337,433400.0
2014-06-02 10:55:00,26.27,26.3,26.26,26.3,313600.0,20.6337,20.6573,20.6259,20.6573,313600.0
2014-06-02 11:00:00,26.3,26.32,26.29,26.32,256600.0,20.6573,20.673,20.6495,20.673,256600.0
2014-06-02 11:05:00,26.32,26.33,26.32,26.32,187000.0,20.673,20.6809,20.673,20.673,187000.0
2014-06-02 11:10:00,26.33,26.34,26.32,26.34,296000.0,20.6809,20.6887,20.673,20.6887,296000.0
2014-06-02 11:15:00,26.34,26.34,26.29,26.29,386600.0,20.6887,20.6887,20.6495,20.6495,386600.0
2014-06-02 11:20:00,26.29,26.31,26.28,26.3,157800.0,20.6495,20.6652,20.6416,20.6573,157800.0
2014-06-02 11:25:00,26.31,26.34,26.3,26.33,213000.0,20.6652,20.6887,20.6573,20.6809,213000.0
2014-06-02 11:30:00,26.33,26.33,26.3,26.31,106600.0,20.6809,20.6809,20.6573,20.6652,106600.0
2014-06-02 11:35:00,26.31,26.31,26.29,26.3,76800.0,20.6652,20.6652,20.6495,20.6573,76800.0
2014-06-02 11:40:00,26.3,26.32,26.3,26.32,88800.0,20.6573,20.673,20.6573,20.673,88800.0
2014-06-02 11:45:00,26.31,26.32,26.3,26.32,174000.0,20.6652,20.673,20.6573,20.673,174000.0
2014-06-02 11:50:00,26.32,26.34,26.32,26.34,89200.0,20.673,20.6887,20.673,20.6887,89200.0
2014-06-02 11:55:00,26.34,26.36,26.33,26.36,155200.0,20.6887,20.7044,20.6809,20.7044,155200.0
2014-06-02 12:00:00,26.36,26.36,26.35,26.36,141600.0,20.7044,20.7044,20.6966,20.7044,141600.0
2014-06-02 12:05:00,26.36,26.37,26.36,26.37,35400.0,20.7044,20.7123,20.7044,20.7123,35400.0
2014-06-02 12:10:00,26.36,26.38,26.35,26.36,193400.0,20.7044,20.7201,20.6966,20.7044,193400.0
2014-06-02 12:15:00,26.36,26.36,26.35,26.36,93600.0,20.7044,20.7044,20.6966,20.7044,93600.0
2014-06-02 12:20:00,26.36,26.36,26.36,26.36,80600.0,20.7044,20.7044,20.7044,20.7044,80600.0
2014-06-02 12:25:00,26.36,26.36,26.35,26.36,79000.0,20.7044,20.7044,20.6966,20.7044,79000.0
2014-06-02 12:30:00,26.35,26.36,26.35,26.36,132200.0,20.6966,20.7044,20.6966,20.7044,132200.0
2014-06-02 12:35:00,26.36,26.36,26.33,26.33,101200.0,20.7044,20.7044,20.6809,20.6809,101200.0
2014-06-02 12:40:00,26.33,26.34,26.32,26.34,65600.0,20.6809,20.6887,20.673,20.6887,65600.0
2014-06-02 12:45:00,26.34,26.34,26.33,26.33,291400.0,20.6887,20.6887,20.6809,20.6809,291400.0
2014-06-02 12:50:00,26.34,26.34,26.31,26.32,135400.0,20.6887,20.6887,20.6652,20.673,135400.0
2014-06-02 12:55:00,26.32,26.34,26.32,26.33,297600.0,20.673,20.6887,20.673,20.6809,297600.0
2014-06-02 13:00:00,26.33,26.33,26.32,26.32,61200.0,20.6809,20.6809,20.673,20.673,61200.0
2014-06-02 13:05:00,26.32,26.32,26.3,26.31,60000.0,20.673,20.673,20.6573,20.6652,60000.0
2014-06-02 13:10:00,26.31,26.32,26.31,26.32,86400.0,20.6652,20.673,20.6652,20.673,86400.0
2014-06-02 13:15:00,26.32,26.33,26.31,26.33,401600.0,20.673,20.6809,20.6652,20.6809,401600.0
2014-06-02 13:20:00,26.33,26.33,26.32,26.33,212000.0,20.6809,20.6809,20.673,20.6809,212000.0
2014-06-02 13:25:00,26.33,26.34,26.32,26.33,221400.0,20.6809,20.6887,20.673,20.6809,221400.0
2014-06-02 13:30:00,26.33,26.33,26.29,26.29,276600.0,20.6809,20.6809,20.6495,20.6495,276600.0
2014-06-02 13:35:00,26.29,26.3,26.27,26.28,203600.0,20.6495,20.6573,20.6337,20.6416,203600.0
2014-06-02 13:40:00,26.27,26.29,26.27,26.28,258600.0,20.6337,20.6495,20.6337,20.6416,258600.0
2014-06-02 13:45:00,26.29,26.3,26.28,26.29,102000.0,20.6495,20.6573,20.6416,20.6495,102000.0
2014-06-02 13:50:00,26.3,26.3,26.29,26.3,97600.0,20.6573,20.6573,20.6495,20.6573,97600.0
2014-06-02 13:55:00,26.3,26.3,26.29,26.3,151600.0,20.6573,20.6573,20.6495,20.6573,151600.0
2014-06-02 14:00:00,26.3,26.3,26.29,26.29,214800.0,20.6573,20.6573,20.6495,20.6495,214800.0
2014-06-02 14:05:00,26.29,26.29,26.29,26.29,100600.0,20.6495,20.6495,20.6495,20.6495,100600.0
2014-06-02 14:10:00,26.29,26.3,26.29,26.3,183200.0,20.6495,20.6573,20.6495,20.6573,183200.0
2014-06-02 14:15:00,26.3,26.3,26.29,26.3,203200.0,20.6573,20.6573,20.6495,20.6573,203200.0
2014-06-02 14:20:00,26.3,26.3,26.3,26.3,89200.0,20.6573,20.6573,20.6573,20.6573,89200.0
2014-06-02 14:25:00,26.3,26.32,26.3,26.32,222200.0,20.6573,20.673,20.6573,20.673,222200.0
2014-06-02 14:30:00,26.32,26.34,26.32,26.34,229600.0,20.673,20.6887,20.673,20.6887,229600.0
2014-06-02 14:35:00,26.34,26.34,26.33,26.34,126000.0,20.6887,20.6887,20.6809,20.6887,126000.0
2014-06-02 14:40:00,26.34,26.35,26.33,26.35,178800.0,20.6887,20.6966,20.6809,20.6966,178800.0
2014-06-02 14:45:00,26.35,26.35,26.34,26.35,168000.0,20.6966,20.6966,20.6887,20.6966,168000.0
2014-06-02 14:50:00,26.35,26.36,26.35,26.36,105800.0,20.6966,20.7044,20.6966,20.7044,105800.0
2014-06-02 14:55:00,26.35,26.36,26.34,26.36,339400.0,20.6966,20.7044,20.6887,20.7044,339400.0
2014-06-02 15:00:00,26.36,26.36,26.35,26.35,204000.0,20.7044,20.7044,20.6966,20.6966,204000.0
2014-06-02 15:05:00,26.35,26.36,26.32,26.32,219400.0,20.6966,20.7044,20.673,20.673,219400.0
2014-06-02 15:10:00,26.32,26.32,26.3,26.3,455000.0,20.673,20.673,20.6573,20.6573,455000.0
2014-06-02 15:15:00,26.31,26.31,26.3,26.31,238400.0,20.6652,20.6652,20.6573,20.6652,238400.0
2014-06-02 15:20:00,26.31,26.31,26.3,26.3,173200.0,20.6652,20.6652,20.6573,20.6573,173200.0
2014-06-02 15:25:00,26.31,26.31,26.29,26.29,223600.0,20.6652,20.6652,20.6495,20.6495,223600.0
2014-06-02 15:30:00,26.29,26.31,26.29,26.3,206400.0,20.6495,20.6652,20.6495,20.6573,206400.0
2014-06-02 15:35:00,26.3,26.31,26.29,26.29,227400.0,20.6573,20.6652,20.6495,20.6495,227400.0
2014-06-02 15:40:00,26.3,26.3,26.29,26.29,254600.0,20.6573,20.6573,20.6495,20.6495,254600.0
2014-06-02 15:45:00,26.3,26.31,26.29,26.29,523000.0,20.6573,20.6652,20.6495,20.6495,523000.0
2014-06-02 15:50:00,26.3,26.3,26.27,26.27,896800.0,20.6573,20.6573,20.6337,20.6337,896800.0
2014-06-02 15:55:00,26.27,26.28,26.25,26.28,1258400.0,20.6337,20.6416,20.618,20.6416,1258400.0
2014-06-03 09:30:00,26.18,26.24,26.16,26.22,332600.0,20.5631,20.6102,20.5473,20.5945,332600.0
2014-06-03 09:35:00,26.21,26.21,26.16,26.16,194200.0,20.5866,20.5866,20.5473,20.5473,194200.0
2014-06-03 09:40:00,26.17,26.17,26.13,26.15,238600.0,20.5552,20.5552,20.5238,20.5395,238600.0
2014-06-03 09:45:00,26.15,26.22,26.15,26.21,172200.0,20.5395,20.5945,20.5395,20.5866,172200.0
2014-06-03 09:50:00,26.21,26.21,26.19,26.2,258000.0,20.5866,20.5866,20.5709,20.5788,258000.0
2014-06-03 09:55:00,26.2,26.21,26.19,26.2,235400.0,20.5788,20.5866,20.5709,20.5788,235400.0
2014-06-03 10:00:00,26.2,26.2,26.18,26.19,161600.0,20.5788,20.5788,20.5631,20.5709,161600.0
2014-06-03 10:05:00,26.19,26.2,26.17,26.18,138400.0,20.5709,20.5788,20.5552,20.5631,138400.0
2014-06-03 10:10:00,26.18,26.19,26.17,26.18,114400.0,20.5631,20.5709,20.5552,20.5631,114400.0
2014-06-03 10:15:00,26.18,26.2,26.18,26.2,145400.0,20.5631,20.5788,20.5631,20.5788,145400.0
2014-06-03 10:20:00,26.19,26.19,26.17,26.18,104600.0,20.5709,20.5709,20.5552,20.5631,104600.0
2014-06-03 10:25:00,26.18,26.18,26.18,26.18,88800.0,20.5631,20.5631,20.5631,20.5631,88800.0
2014-06-03 10:30:00,26.18,26.19,26.18,26.18,72400.0,20.5631,20.5709,20.5631,20.5631,72400.0
2014-06-03 10:35:00,26.18,26.2,26.18,26.18,133200.0,20.5631,20.5788,20.5631,20.5631,133200.0
2014-06-03 10:40:00,26.18,26.2,26.18,26.18,94400.0,20.5631,20.5788,20.5631,20.5631,94400.0
2014-06-03 10:45:00,26.18,26.18,26.17,26.18,60800.0,20.5631,20.5631,20.5552,20.5631,60800.0
2014-06-03 10:50:00,26.18,26.18,26.17,26.18,97000.0,20.5631,20.5631,20.5552,20.5631,97000.0
2014-06-03 10:55:00,26.18,26.2,26.18,26.2,76000.0,20.5631,20.5788,20.5631,20.5788,76000.0
2014-06-03 11:00:00,26.2,26.21,26.19,26.19,82000.0,20.5788,20.5866,20.5709,20.5709,82000.0
2014-06-03 11:05:00,26.19,26.22,26.18,26.21,70600.0,20.5709,20.5945,20.5631,20.5866,70600.0
2014-06-03 11:10:00,26.21,26.22,26.2,26.2,140000.0,20.5866,20.5945,20.5788,20.5788,140000.0
2014-06-03 11:15:00,26.2,26.2,26.18,26.18,145400.0,20.5788,20.5788,20.5631,20.5631,145400.0
2014-06-03 11:20:00,26.18,26.19,26.18,26.18,103400.0,20.5631,20.5709,20.5631,20.5631,103400.0
2014-06-03 11:25:00,26.19,26.19,26.17,26.18,245400.0,20.5709,20.5709,20.5552,20.5631,245400.0
2014-06-03 11:30:00,26.18,26.21,26.18,26.18,186600.0,20.5631,20.5866,20.5631,20.5631,186600.0
2014-06-03 11:35:00,26.19,26.2,26.17,26.18,92800.0,20.5709,20.5788,20.5552,20.5631,92800.0
2014-06-03 11:40:00,26.18,26.18,26.17,26.18,180200.0,20.5631,20.5631,20.5552,20.5631,180200.0
2014-06-03 11:45:00,26.18,26.2,26.18,26.18,86200.0,20.5631,20.5788,20.5631,20.5631,86200.0
2014-06-03 11:50:00,26.19,26.2,26.18,26.18,67400.0,20.5709,20.5788,20.5631,20.5631,67400.0
2014-06-03 11:55:00,26.18,26.18,26.17,26.18,93400.0,20.5631,20.5631,20.5552,20.5631,93400.0
2014-06-03 12:00:00,26.17,26.18,26.16,26.16,326200.0,20.5552,20.5631,20.5473,20.5473,326200.0
2014-06-03 12:05:00,26.16,26.17,26.15,26.16,134400.0,20.5473,20.5552,20.5395,20.5473,134400.0
2014-06-03 12:10:00,26.16,26.16,26.15,26.16,106200.0,20.5473,20.5473,20.5395,20.5473,106200.0
2014-06-03 12:15:00,26.16,26.16,26.15,26.15,32800.0,20.5473,20.5473,20.5395,20.5395,32800.0
2014-06-03 12:20:00,26.15,26.16,26.15,26.16,47200.0,20.5395,20.5473,20.5395,20.5473,47200.0
2014-06-03 12:25:00,26.16,26.16,26.15,26.16,81000.0,20.5473,20.5473,20.5395,20.5473,81000.0
2014-06-03 12:30:00,26.16,26.16,26.13,26.14,417400.0,20.5473,20.5473,20.5238,20.5316,417400.0
2014-06-03 12:35:00,26.14,26.14,26.13,26.14,47200.0,20.5316,20.5316,20.5238,20.5316,47200.0
2014-06-03 12:40:00,26.14,26.15,26.14,26.15,85000.0,20.5316,20.5395,20.5316,20.5395,85000.0
2014-06-03 12:45:00,26.15,26.15,26.14,26.14,167200.0,20.5395,20.5395,20.5316,20.5316,167200.0
2014-06-03 12:50:00,26.14,26.14,26.13,26.13,88200.0,20.5316,20.5316,20.5238,20.5238,88200.0
2014-06-03 12:55:00,26.13,26.13,26.13,26.13,17800.0,20.5238,20.5238,20.5238,20.5238,17800.0
2014-06-03 13:00:00,26.13,26.14,26.13,26.13,91800.0,20.5238,20.5316,20.5238,20.5238,91800.0
2014-06-03 13:05:00,26.14,26.15,26.13,26.14,125000.0,20.5316,20.5395,20.5238,20.5316,125000.0
2014-06-03 13:10:00,26.14,26.17,26.14,26.16,105600.0,20.5316,20.5552,20.5316,20.5473,105600.0
2014-06-03 13:15:00,26.16,26.16,26.14,26.14,103600.0,20.5473,20.5473,20.5316,20.5316,103600.0
2014-06-03 13:20:00,26.14,26.14,26.13,26.13,85400.0,20.5316,20.5316,20.5238,20.5238,85400.0
2014-06-03 13:25:00,26.13,26.16,26.13,26.16,151400.0,20.5238,20.5473,20.5238,20.5473,151400.0
2014-06-03 13:30:00,26.16,26.16,26.15,26.15,61200.0,20.5473,20.5473,20.5395,20.5395,61200.0
2014-06-03 13:35:00,26.15,26.16,26.14,26.16,174800.0,20.5395,20.5473,20.5316,20.5473,174800.0
2014-06-03 13:40:00,26.16,26.16,26.15,26.16,74600.0,20.5473,20.5473,20.5395,20.5473,74600.0
2014-06-03 13:45:00,26.16,26.17,26.16,26.17,105200.0,20.5473,20.5552,20.5473,20.5552,105200.0
2014-06-03 13:50:00,26.17,26.17,26.15,26.17,68000.0,20.5552,20.5552,20.5395,20.5552,68000.0
2014-06-03 13:55:00,26.17,26.18,26.17,26.17,44200.0,20.5552,20.5631,20.5552,20.5552,44200.0
2014-06-03 14:00:00,26.17,26.18,26.17,26.17,65000.0,20.5552,20.5631,20.5552,20.5552,65000.0
2014-06-03 14:05:00,26.17,26.18,26.17,26.18,52800.0,20.5552,20.5631,20.5552,20.5631,52800.0
2014-06-03 14:10:00,26.18,26.18,26.17,26.18,195200.0,20.5631,20.5631,20.5552,20.5631,195200.0
2014-06-03 14:15:00,26.18,26.18,26.17,26.18,103000.0,20.5631,20.5631,20.5552,20.5631,103000.0
2014-06-03 14:20:00,26.18,26.18,26.18,26.18,117000.0,20.5631,20.5631,20.5631,20.5631,117000.0
2014-06-03 14:25:00,26.18,26.18,26.17,26.17,121600.0,20.5631,20.5631,20.5552,20.5552,121600.0
2014-06-03 14:30:00,26.17,26.18,26.16,26.16,99600.0,20.5552,20.5631,20.5473,20.5473,99600.0
2014-06-03 14:35:00,26.16,26.17,26.16,26.17,98200.0,20.5473,20.5552,20.5473,20.5552,98200.0
2014-06-03 14:40:00,26.16,26.17,26.16,26.16,65800.0,20.5473,20.5552,20.5473,20.5473,65800.0
2014-06-03 14:45:00,26.16,26.17,26.15,26.16,133800.0,20.5473,20.5552,20.5395,20.5473,133800.0
2014-06-03 14:50:00,26.15,26.15,26.14,26.15,64600.0,20.5395,20.5395,20.5316,20.5395,64600.0
2014-06-03 14:55:00,26.14,26.15,26.14,26.14,66000.0,20.5316,20.5395,20.5316,20.5316,66000.0
2014-06-03 15:00:00,26.14,26.14,26.13,26.13,150200.0,20.5316,20.5316,20.5238,20.5238,150200.0
2014-06-03 15:05:00,26.13,26.13,26.13,26.13,88800.0,20.5238,20.5238,20.5238,20.5238,88800.0
2014-06-03 15:10:00,26.13,26.16,26.13,26.16,176200.0,20.5238,20.5473,20.5238,20.5473,176200.0
2014-06-03 15:15:00,26.16,26.16,26.15,26.15,169600.0,20.5473,20.5473,20.5395,20.5395,169600.0
2014-06-03 15:20:00,26.15,26.16,26.15,26.16,115600.0,20.5395,20.5473,20.5395,20.5473,115600.0
2014-06-03 15:25:00,26.15,26.16,26.15,26.16,95600.0,20.5395,20.5473,20.5395,20.5473,95600.0
2014-06-03 15:30:00,26.16,26.16,26.15,26.15,86200.0,20.5473,20.5473,20.5395,20.5395,86200.0
2014-06-03 15:35:00,26.16,26.17,26.15,26.17,120600.0,20.5473,20.5552,20.5395,20.5552,120600.0
2014-06-03 15:40:00,26.17,26.17,26.16,26.17,169800.0,20.5552,20.5552,20.5473,20.5552,169800.0
2014-06-03 15:45:00,26.17,26.18,26.16,26.17,484800.0,20.5552,20.5631,20.5473,20.5552,484800.0
2014-06-03 15:50:00,26.17,26.19,26.17,26.18,582400.0,20.5552,20.5709,20.5552,20.5631,582400.0
2014-06-03 15:55:00,26.18,26.18,26.15,26.16,1044200.0,20.5631,20.5631,20.5395,20.5473,1044200.0
2014-06-04 09:30:00,26.14,26.14,26.0,26.05,461800.0,20.5316,20.5316,20.4217,20.4609,461800.0
2014-06-04 09:35:00,26.04,26.05,26.0,26.03,498200.0,20.4531,20.4609,20.4217,20.4452,498200.0
2014-06-04 09:40:00,26.03,26.03,25.97,25.99,480400.0,20.4452,20.4452,20.3981,20.4138,480400.0
2014-06-04 09:45:00,25.99,26.02,25.98,26.02,669000.0,20.4138,20.4374,20.406,20.4374,669000.0
2014-06-04 09:50:00,26.02,26.09,26.02,26.09,310400.0,20.4374,20.4924,20.4374,20.4924,310400.0
2014-06-04 09:55:00,26.09,26.13,26.08,26.13,180600.0,20.4924,20.5238,20.4845,20.5238,180600.0
2014-06-04 10:00:00,26.13,26.15,26.1,26.11,764400.0,20.5238,20.5395,20.5002,20.5081,764400.0
2014-06-04 10:05:00,26.1,26.12,26.09,26.11,206200.0,20.5002,20.5159,20.4924,20.5081,206200.0
2014-06-04 10:10:00,26.11,26.13,26.1,26.11,444400.0,20.5081,20.5238,20.5002,20.5081,444400.0
2014-06-04 10:15:00,26.11,26.11,26.09,26.11,184600.0,20.5081,20.5081,20.4924,20.5081,184600.0
2014-06-04 10:20:00,26.1,26.11,26.09,26.1,313600.0,20.5002,20.5081,20.4924,20.5002,313600.0
2014-06-04 10:25:00,26.1,26.1,26.07,26.08,228600.0,20.5002,20.5002,20.4767,20.4845,228600.0
2014-06-04 10:30:00,26.08,26.11,26.08,26.1,233200.0,20.4845,20.5081,20.4845,20.5002,233200.0
2014-06-04 10:35:00,26.1,26.11,26.09,26.11,101200.0,20.5002,20.5081,20.4924,20.5081,101200.0
2014-06-04 10:40:00,26.11,26.12,26.1,26.11,170200.0,20.5081,20.5159,20.5002,20.5081,170200.0
2014-06-04 10:45:00,26.11,26.11,26.09,26.1,98600.0,20.5081,20.5081,20.4924,20.5002,98600.0
2014-06-04 10:50:00,26.1,26.12,26.09,26.11,253800.0,20.5002,20.5159,20.4924,20.5081,253800.0
2014-06-04 10:55:00,26.11,26.11,26.09,26.1,229000.0,20.5081,20.5081,20.4924,20.5002,229000.0
2014-06-04 11:00:00,26.1,26.11,26.1,26.11,638800.0,20.5002,20.5081,20.5002,20.5081,638800.0
2014-06-04 11:05:00,26.1,26.11,26.09,26.1,62800.0,20.5002,20.5081,20.4924,20.5002,62800.0
2014-06-04 11:10:00,26.09,26.1,26.09,26.09,110400.0,20.4924,20.5002,20.4924,20.4924,110400.0
2014-06-04 11:15:00,26.09,26.09,26.08,26.08,129800.0,20.4924,20.4924,20.4845,20.4845,129800.0
2014-06-04 11:20:00,26.08,26.11,26.08,26.11,256800.0,20.4845,20.5081,20.4845,20.5081,256800.0
2014-06-04 11:25:00,26.11,26.12,26.1,26.1,145400.0,20.5081,20.5159,20.5002,20.5002,145400.0
2014-06-04 11:30:00,26.1,26.1,26.09,26.09,66200.0,20.5002,20.5002,20.4924,20.4924,66200.0
2014-06-04 11:35:00,26.09,26.1,26.09,26.1,82200.0,20.4924,20.5002,20.4924,20.5002,82200.0
2014-06-04 11:40:00,26.1,26.11,26.1,26.1,569600.0,20.5002,20.5081,20.5002,20.5002,569600.0
2014-06-04 11:45:00,26.1,26.11,26.1,26.11,235800.0,20.5002,20.5081,20.5002,20.5081,235800.0
2014-06-04 11:50:00,26.11,26.12,26.11,26.12,97800.0,20.5081,20.5159,20.5081,20.5159,97800.0
2014-06-04 11:55:00,26.11,26.11,26.1,26.11,168800.0,20.5081,20.5081,20.5002,20.5081,168800.0
2014-06-04 12:00:00,26.11,26.13,26.11,26.12,136600.0,20.5081,20.5238,20.5081,20.5159,136600.0
2014-06-04 12:05:00,26.12,26.13,26.11,26.12,373200.0,20.5159,20.5238,20.5081,20.5159,373200.0
2014-06-04 12:10:00,26.11,26.13,26.11,26.11,219600.0,20.5081,20.5238,20.5081,20.5081,219600.0
2014-06-04 12:15:00,26.11,26.13,26.11,26.12,179000.0,20.5081,20.5238,20.5081,20.5159,179000.0
2014-06-04 12:20:00,26.11,26.12,26.11,26.11,267800.0,20.5081,20.5159,20.5081,20.5081,267800.0
2014-06-04 12:25:00,26.11,26.12,26.11,26.12,88200.0,20.5081,20.5159,20.5081,20.5159,88200.0
2014-06-04 12:30:00,26.11,26.11,26.11,26.11,54800.0,20.5081,20.5081,20.5081,20.5081,54800.0
2014-06-04 12:35:00,26.11,26.13,26.11,26.12,165000.0,20.5081,20.5238,20.5081,20.5159,165000.0
2014-06-04 12:40:00,26.12,26.14,26.12,26.14,66600.0,20.5159,20.5316,20.5159,20.5316,66600.0
2014-06-04 12:45:00,26.14,26.15,26.14,26.15,87800.0,20.5316,20.5395,20.5316,20.5395,87800.0
2014-06-04 12:50:00,26.15,26.17,26.14,26.17,157000.0,20.5395,20.5552,20.5316,20.5552,157000.0
2014-06-04 12:55:00,26.17,26.18,26.16,26.17,139600.0,20.5552,20.5631,20.5473,20.5552,139600.0
2014-06-04 13:00:00,26.17,26.18,26.17,26.18,282600.0,20.5552,20.5631,20.5552,20.5631,282600.0
2014-06-04 13:05:00,26.17,26.18,26.17,26.17,59600.0,20.5552,20.5631,20.5552,20.5552,59600.0
2014-06-04 13:10:00,26.17,26.17,26.16,26.17,515000.0,20.5552,20.5552,20.5473,20.5552,515000.0
2014-06-04 13:15:00,26.17,26.18,26.16,26.17,122800.0,20.5552,20.5631,20.5473,20.5552,122800.0
2014-06-04 13:20:00,26.17,26.2,26.17,26.19,140600.0,20.5552,20.5788,20.5552,20.5709,140600.0
2014-06-04 13:25:00,26.18,26.21,26.18,26.2,122200.0,20.5631,20.5866,20.5631,20.5788,122200.0
2014-06-04 13:30:00,26.2,26.2,26.18,26.18,27800.0,20.5788,20.5788,20.5631,20.5631,27800.0
2014-06-04 13:35:00,26.19,26.19,26.18,26.18,65200.0,20.5709,20.5709,20.5631,20.5631,65200.0
2014-06-04 13:40:00,26.19,26.19,26.18,26.19,292600.0,20.5709,20.5709,20.5631,20.5709,292600.0
2014-06-04 13:45:00,26.19,26.2,26.18,26.2,146400.0,20.5709,20.5788,20.5631,20.5788,146400.0
2014-06-04 13:50:00,26.2,26.21,26.18,26.2,241400.0,20.5788,20.5866,20.5631,20.5788,241400.0
2014-06-04 13:55:00,26.2,26.21,26.2,26.21,63400.0,20.5788,20.5866,20.5788,20.5866,63400.0
2014-06-04 14:00:00,26.21,26.21,26.2,26.2,149200.0,20.5866,20.5866,20.5788,20.5788,149200.0
2014-06-04 14:05:00,26.2,26.21,26.18,26.18,495200.0,20.5788,20.5866,20.5631,20.5631,495200.0
2014-06-04 14:10:00,26.19,26.2,26.18,26.18,267000.0,20.5709,20.5788,20.5631,20.5631,267000.0
2014-06-04 14:15:00,26.18,26.18,26.18,26.18,39400.0,20.5631,20.5631,20.5631,20.5631,39400.0
2014-06-04 14:20:00,26.18,26.18,26.16,26.16,413200.0,20.5631,20.5631,20.5473,20.5473,413200.0
2014-06-04 14:25:00,26.17,26.17,26.15,26.16,155400.0,20.5552,20.5552,20.5395,20.5473,155400.0
2014-06-04 14:30:00,26.16,26.17,26.15,26.15,114600.0,20.5473,20.5552,20.5395,20.5395,114600.0
2014-06-04 14:35:00,26.15,26.16,26.14,26.15,452400.0,20.5395,20.5473,20.5316,20.5395,452400.0
2014-06-04 14:40:00,26.15,26.15,26.14,26.15,107000.0,20.5395,20.5395,20.5316,20.5395,107000.0
2014-06-04 14:45:00,26.15,26.15,26.12,26.12,186800.0,20.5395,20.5395,20.5159,20.5159,186800.0
2014-06-04 14:50:00,26.12,26.12,26.11,26.11,207200.0,20.5159,20.5159,20.5081,20.5081,207200.0
2014-06-04 14:55:00,26.11,26.13,26.11,26.13,329800.0,20.5081,20.5238,20.5081,20.5238,329800.0
2014-06-04 15:00:00,26.12,26.13,26.11,26.13,393400.0,20.5159,20.5238,20.5081,20.5238,393400.0
2014-06-04 15:05:00,26.13,26.13,26.12,26.12,427400.0,20.5238,20.5238,20.5159,20.5159,427400.0
2014-06-04 15:10:00,26.13,26.13,26.12,26.12,507400.0,20.5238,20.5238,20.5159,20.5159,507400.0
2014-06-04 15:15:00,26.13,26.13,26.12,26.13,593400.0,20.5238,20.5238,20.5159,20.5238,593400.0
2014-06-04 15:20:00,26.13,26.13,26.11,26.12,416400.0,20.5238,20.5238,20.5081,20.5159,416400.0
2014-06-04 15:25:00,26.12,26.13,26.11,26.13,266000.0,20.5159,20.5238,20.5081,20.5238,266000.0
2014-06-04 15:30:00,26.13,26.13,26.12,26.12,212600.0,20.5238,20.5238,20.5159,20.5159,212600.0
2014-06-04 15:35:00,26.13,26.13,26.12,26.13,269200.0,20.5238,20.5238,20.5159,20.5238,269200.0
2014-06-04 15:40:00,26.12,26.14,26.12,26.14,397000.0,20.5159,20.5316,20.5159,20.5316,397000.0
2014-06-04 15:45:00,26.14,26.15,26.12,26.12,307800.0,20.5316,20.5395,20.5159,20.5159,307800.0
2014-06-04 15:50:00,26.12,26.15,26.12,26.15,1375400.0,20.5159,20.5395,20.5159,20.5395,1375400.0
2014-06-04 15:55:00,26.15,26.17,26.13,26.14,887200.0,20.5395,20.5552,20.5238,20.5316,887200.0
2014-06-05 09:30:00,26.22,26.22,26.11,26.14,332600.0,20.5945,20.5945,20.5081,20.5316,332600.0
2014-06-05 09:35:00,26.14,26.2,26.14,26.18,157400.0,20.5316,20.5788,20.5316,20.5631,157400.0
2014-06-05 09:40:00,26.18,26.18,26.13,26.16,294200.0,20.5631,20.5631,20.5238,20.5473,294200.0
2014-06-05 09:45:00,26.16,26.18,26.14,26.16,201800.0,20.5473,20.5631,20.5316,20.5473,201800.0
2014-06-05 09:50:00,26.16,26.16,26.11,26.12,211800.0,20.5473,20.5473,20.5081,20.5159,211800.0
2014-06-05 09:55:00,26.12,26.13,26.1,26.12,177000.0,20.5159,20.5238,20.5002,20.5159,177000.0
2014-06-05 10:00:00,26.12,26.12,26.08,26.08,268800.0,20.5159,20.5159,20.4845,20.4845,268800.0
2014-06-05 10:05:00,26.08,26.09,26.07,26.07,163800.0,20.4845,20.4924,20.4767,20.4767,163800.0
2014-06-05 10:10:00,26.07,26.08,26.06,26.08,76200.0,20.4767,20.4845,20.4688,20.4845,76200.0
2014-06-05 10:15:00,26.08,26.11,26.05,26.11,114400.0,20.4845,20.5081,20.4609,20.5081,114400.0
2014-06-05 10:20:00,26.1,26.14,26.1,26.13,175000.0,20.5002,20.5316,20.5002,20.5238,175000.0
2014-06-05 10:25:00,26.14,26.16,26.13,26.16,99800.0,20.5316,20.5473,20.5238,20.5473,99800.0
2014-06-05 10:30:00,26.16,26.17,26.14,26.16,55600.0,20.5473,20.5552,20.5316,20.5473,55600.0
2014-06-05 10:35:00,26.16,26.18,26.16,26.18,69800.0,20.5473,20.5631,20.5473,20.5631,69800.0
2014-06-05 10:40:00,26.18,26.22,26.17,26.21,936800.0,20.5631,20.5945,20.5552,20.5866,936800.0
2014-06-05 10:45:00,26.21,26.21,26.18,26.18,147200.0,20.5866,20.5866,20.5631,20.5631,147200.0
2014-06-05 10:50:00,26.18,26.19,26.17,26.18,100800.0,20.5631,20.5709,20.5552,20.5631,100800.0
2014-06-05 10:55:00,26.19,26.2,26.18,26.2,126800.0,20.5709,20.5788,20.5631,20.5788,126800.0
2014-06-05 11:00:00,26.19,26.2,26.18,26.18,132400.0,20.5709,20.5788,20.5631,20.5631,132400.0
2014-06-05 11:05:00,26.18,26.2,26.18,26.18,78400.0,20.5631,20.5788,20.5631,20.5631,78400.0
2014-06-05 11:10:00,26.18,26.21,26.18,26.2,85800.0,20.5631,20.5866,20.5631,20.5788,85800.0
2014-06-05 11:15:00,26.19,26.23,26.19,26.22,143800.0,20.5709,20.6023,20.5709,20.5945,143800.0
2014-06-05 11:20:00,26.22,26.24,26.22,26.24,184000.0,20.5945,20.6102,20.5945,20.6102,184000.0
2014-06-05 11:25:00,26.24,26.27,26.23,26.25,218600.0,20.6102,20.6337,20.6023,20.618,218600.0
2014-06-05 11:30:00,26.25,26.29,26.25,26.28,280000.0,20.618,20.6495,20.618,20.6416,280000.0
2014-06-05 11:35:00,26.28,26.28,26.25,26.25,158400.0,20.6416,20.6416,20.618,20.618,158400.0
2014-06-05 11:40:00,26.25,26.26,26.25,26.25,102200.0,20.618,20.6259,20.618,20.618,102200.0
2014-06-05 11:45:00,26.25,26.3,26.25,26.27,98400.0,20.618,20.6573,20.618,20.6337,98400.0
2014-06-05 11:50:00,26.27,26.31,26.26,26.31,274200.0,20.6337,20.6652,20.6259,20.6652,274200.0
2014-06-05 11:55:00,26.31,26.31,26.29,26.29,48000.0,20.6652,20.6652,20.6495,20.6495,48000.0
2014-06-05 12:00:00,26.29,26.31,26.28,26.31,154600.0,20.6495,20.6652,20.6416,20.6652,154600.0
2014-06-05 12:05:00,26.31,26.32,26.3,26.32,268600.0,20.6652,20.673,20.6573,20.673,268600.0
2014-06-05 12:10:00,26.32,26.34,26.3,26.3,113000.0,20.673,20.6887,20.6573,20.6573,113000.0
2014-06-05 12:15:00,26.3,26.31,26.29,26.29,55800.0,20.6573,20.6652,20.6495,20.6495,55800.0
2014-06-05 12:20:00,26.29,26.3,26.27,26.3,244600.0,20.6495,20.6573,20.6337,20.6573,244600.0
2014-06-05 12:25:00,26.31,26.32,26.3,26.31,139000.0,20.6652,20.673,20.6573,20.6652,139000.0
2014-06-05 12:30:00,26.3,26.31,26.29,26.3,144400.0,20.6573,20.6652,20.6495,20.6573,144400.0
2014-06-05 12:35:00,26.3,26.35,26.3,26.35,225800.0,20.6573,20.6966,20.6573,20.6966,225800.0
2014-06-05 12:40:00,26.35,26.37,26.35,26.36,153200.0,20.6966,20.7123,20.6966,20.7044,153200.0
2014-06-05 12:45:00,26.36,26.36,26.35,26.35,67400.0,20.7044,20.7044,20.6966,20.6966,67400.0
2014-06-05 12:50:00,26.35,26.36,26.35,26.36,60000.0,20.6966,20.7044,20.6966,20.7044,60000.0
2014-06-05 12:55:00,26.36,26.37,26.36,26.36,32000.0,20.7044,20.7123,20.7044,20.7044,32000.0
2014-06-05 13:00:00,26.36,26.38,26.36,26.38,89400.0,20.7044,20.7201,20.7044,20.7201,89400.0
2014-06-05 13:05:00,26.38,26.39,26.35,26.35,147400.0,20.7201,20.728,20.6966,20.6966,147400.0
2014-06-05 13:10:00,26.35,26.35,26.34,26.35,59000.0,20.6966,20.6966,20.6887,20.6966,59000.0
2014-06-05 13:15:00,26.35,26.35,26.35,26.35,16600.0,20.6966,20.6966,20.6966,20.6966,16600.0
2014-06-05 13:20:00,26.35,26.35,26.33,26.34,95800.0,20.6966,20.6966,20.6809,20.6887,95800.0
2014-06-05 13:25:00,26.34,26.34,26.33,26.34,46000.0,20.6887,20.6887,20.6809,20.6887,46000.0
2014-06-05 13:30:00,26.34,26.34,26.33,26.33,47000.0,20.6887,20.6887,20.6809,20.6809,47000.0
2014-06-05 13:35:00,26.33,26.33,26.32,26.33,39800.0,20.6809,20.6809,20.673,20.6809,39800.0
2014-06-05 13:40:00,26.33,26.33,26.31,26.32,81000.0,20.6809,20.6809,20.6652,20.673,81000.0
2014-06-05 13:45:00,26.31,26.32,26.31,26.31,36600.0,20.6652,20.673,20.6652,20.6652,36600.0
2014-06-05 13:50:00,26.31,26.32,26.31,26.32,70000.0,20.6652,20.673,20.6652,20.673,70000.0
2014-06-05 13:55:00,26.32,26.34,26.32,26.34,54600.0,20.673,20.6887,20.673,20.6887,54600.0
2014-06-05 14:00:00,26.34,26.34,26.33,26.33,21800.0,20.6887,20.6887,20.6809,20.6809,21800.0
2014-06-05 14:05:00,26.33,26.33,26.31,26.32,109000.0,20.6809,20.6809,20.6652,20.673,109000.0
2014-06-05 14:10:00,26.32,26.33,26.32,26.32,51400.0,20.673,20.6809,20.673,20.673,51400.0
2014-06-05 14:15:00,26.32,26.32,26.32,26.32,28600.0,20.673,20.673,20.673,20.673,28600.0
2014-06-05 14:20:00,26.32,26.36,26.32,26.36,124400.0,20.673,20.7044,20.673,20.7044,124400.0
2014-06-05 14:25:00,26.35,26.35,26.33,26.33,79600.0,20.6966,20.6966,20.6809,20.6809,79600.0
2014-06-05 14:30:00,26.33,26.34,26.32,26.32,22800.0,20.6809,20.6887,20.673,20.673,22800.0
2014-06-05 14:35:00,26.32,26.33,26.29,26.3,196000.0,20.673,20.6809,20.6495,20.6573,196000.0
2014-06-05 14:40:00,26.29,26.32,26.29,26.31,94800.0,20.6495,20.673,20.6495,20.6652,94800.0
2014-06-05 14:45:00,26.32,26.33,26.31,26.32,53400.0,20.673,20.6809,20.6652,20.673,53400.0
2014-06-05 14:50:00,26.32,26.32,26.3,26.31,69400.0,20.673,20.673,20.6573,20.6652,69400.0
2014-06-05 14:55:00,26.31,26.31,26.28,26.28,77000.0,20.6652,20.6652,20.6416,20.6416,77000.0
2014-06-05 15:00:00,26.28,26.31,26.28,26.3,82200.0,20.6416,20.6652,20.6416,20.6573,82200.0
2014-06-05 15:05:00,26.3,26.3,26.29,26.3,89800.0,20.6573,20.6573,20.6495,20.6573,89800.0
2014-06-05 15:10:00,26.3,26.3,26.28,26.29,107200.0,20.6573,20.6573,20.6416,20.6495,107200.0
2014-06-05 15:15:00,26.29,26.3,26.29,26.3,106200.0,20.6495,20.6573,20.6495,20.6573,106200.0
2014-06-05 15:20:00,26.3,26.31,26.29,26.29,136000.0,20.6573,20.6652,20.6495,20.6495,136000.0
2014-06-05 15:25:00,26.29,26.31,26.29,26.31,121800.0,20.6495,20.6652,20.6495,20.6652,121800.0
2014-06-05 15:30:00,26.3,26.31,26.3,26.31,107600.0,20.6573,20.6652,20.6573,20.6652,107600.0
2014-06-05 15:35:00,26.31,26.34,26.31,26.34,192600.0,20.6652,20.6887,20.6652,20.6887,192600.0
2014-06-05 15:40:00,26.33,26.35,26.33,26.34,234400.0,20.6809,20.6966,20.6809,20.6887,234400.0
2014-06-05 15:45:00,26.34,26.36,26.34,26.35,286600.0,20.6887,20.7044,20.6887,20.6966,286600.0
2014-06-05 15:50:00,26.35,26.36,26.34,26.36,736600.0,20.6966,20.7044,20.6887,20.7044,736600.0
2014-06-05 15:55:00,26.36,26.36,26.34,26.36,694400.0,20.7044,20.7044,20.6887,20.7044,694400.0
2014-06-06 09:30:00,26.46,26.5,26.28,26.28,667000.0,20.783,20.8144,20.6416,20.6416,667000.0
2014-06-06 09:35:00,26.28,26.33,26.26,26.32,152000.0,20.6416,20.6809,20.6259,20.673,152000.0
2014-06-06 09:40:00,26.33,26.35,26.25,26.25,122800.0,20.6809,20.6966,20.618,20.618,122800.0
2014-06-06 09:45:00,26.25,26.26,26.21,26.23,165200.0,20.618,20.6259,20.5866,20.6023,165200.0
2014-06-06 09:50:00,26.23,26.25,26.23,26.23,344200.0,20.6023,20.618,20.6023,20.6023,344200.0
2014-06-06 09:55:00,26.23,26.23,26.21,26.22,255000.0,20.6023,20.6023,20.5866,20.5945,255000.0
2014-06-06 10:00:00,26.22,26.23,26.2,26.21,261600.0,20.5945,20.6023,20.5788,20.5866,261600.0
2014-06-06 10:05:00,26.21,26.24,26.2,26.24,210000.0,20.5866,20.6102,20.5788,20.6102,210000.0
2014-06-06 10:10:00,26.24,26.25,26.23,26.23,246600.0,20.6102,20.618,20.6023,20.6023,246600.0
2014-06-06 10:15:00,26.23,26.26,26.23,26.25,224000.0,20.6023,20.6259,20.6023,20.618,224000.0
2014-06-06 10:20:00,26.25,26.28,26.25,26.27,178600.0,20.618,20.6416,20.618,20.6337,178600.0
2014-06-06 10:25:00,26.26,26.28,26.25,26.27,197600.0,20.6259,20.6416,20.618,20.6337,197600.0
2014-06-06 10:30:00,26.27,26.28,26.25,26.25,91000.0,20.6337,20.6416,20.618,20.618,91000.0
2014-06-06 10:35:00,26.25,26.25,26.24,26.24,175400.0,20.618,20.618,20.6102,20.6102,175400.0
2014-06-06 10:40:00,26.25,26.25,26.24,26.25,139200.0,20.618,20.618,20.6102,20.618,139200.0
2014-06-06 10:45:00,26.25,26.29,26.25,26.29,90000.0,20.618,20.6495,20.618,20.6495,90000.0
2014-06-06 10:50:00,26.29,26.3,26.28,26.28,206400.0,20.6495,20.6573,20.6416,20.6416,206400.0
2014-06-06 10:55:00,26.28,26.29,26.27,26.27,43800.0,20.6416,20.6495,20.6337,20.6337,43800.0
2014-06-06 11:00:00,26.27,26.28,26.25,26.26,90000.0,20.6337,20.6416,20.618,20.6259,90000.0
2014-06-06 11:05:00,26.26,26.27,26.25,26.26,77200.0,20.6259,20.6337,20.618,20.6259,77200.0
2014-06-06 11:10:00,26.26,26.26,26.25,26.25,81600.0,20.6259,20.6259,20.618,20.618,81600.0
2014-06-06 11:15:00,26.25,26.25,26.23,26.23,92200.0,20.618,20.618,20.6023,20.6023,92200.0
2014-06-06 11:20:00,26.24,26.24,26.23,26.23,117400.0,20.6102,20.6102,20.6023,20.6023,117400.0
2014-06-06 11:25:00,26.23,26.24,26.23,26.24,68400.0,20.6023,20.6102,20.6023,20.6102,68400.0
2014-06-06 11:30:00,26.23,26.25,26.23,26.23,80800.0,20.6023,20.618,20.6023,20.6023,80800.0
2014-06-06 11:35:00,26.23,26.25,26.23,26.25,56000.0,20.6023,20.618,20.6023,20.618,56000.0
2014-06-06 11:40:00,26.25,26.25,26.24,26.25,105800.0,20.618,20.618,20.6102,20.618,105800.0
2014-06-06 11:45:00,26.25,26.27,26.25,26.25,105000.0,20.618,20.6337,20.618,20.618,105000.0
2014-06-06 11:50:00,26.25,26.28,26.25,26.27,80400.0,20.618,20.6416,20.618,20.6337,80400.0
2014-06-06 11:55:00,26.27,26.27,26.25,26.25,54600.0,20.6337,20.6337,20.618,20.618,54600.0
2014-06-06 12:00:00,26.25,26.25,26.25,26.25,21000.0,20.618,20.618,20.618,20.618,21000.0
2014-06-06 12:05:00,26.25,26.25,26.24,26.24,56800.0,20.618,20.618,20.6102,20.6102,56800.0
2014-06-06 12:10:00,26.25,26.25,26.24,26.25,113600.0,20.618,20.618,20.6102,20.618,113600.0
2014-06-06 12:15:00,26.25,26.27,26.25,26.26,57400.0,20.618,20.6337,20.618,20.6259,57400.0
2014-06-06 12:20:00,26.26,26.27,26.24,26.24,86600.0,20.6259,20.6337,20.6102,20.6102,86600.0
2014-06-06 12:25:00,26.24,26.27,26.24,26.27,62400.0,20.6102,20.6337,20.6102,20.6337,62400.0
2014-06-06 12:30:00,26.27,26.28,26.26,26.27,373000.0,20.6337,20.6416,20.6259,20.6337,373000.0
2014-06-06 12:35:00,26.27,26.28,26.27,26.28,99200.0,20.6337,20.6416,20.6337,20.6416,99200.0
2014-06-06 12:40:00,26.28,26.28,26.27,26.28,103000.0,20.6416,20.6416,20.6337,20.6416,103000.0
2014-06-06 12:45:00,26.28,26.29,26.28,26.29,152400.0,20.6416,20.6495,20.6416,20.6495,152400.0
2014-06-06 12:50:00,26.29,26.29,26.28,26.29,97200.0,20.6495,20.6495,20.6416,20.6495,97200.0
2014-06-06 12:55:00,26.29,26.29,26.28,26.28,68600.0,20.6495,20.6495,20.6416,20.6416,68600.0
2014-06-06 13:00:00,26.28,26.29,26.28,26.28,72000.0,20.6416,20.6495,20.6416,20.6416,72000.0
2014-06-06 13:05:00,26.28,26.29,26.28,26.29,75000.0,20.6416,20.6495,20.6416,20.6495,75000.0
2014-06-06 13:10:00,26.29,26.29,26.28,26.29,107200.0,20.6495,20.6495,20.6416,20.6495,107200.0
2014-06-06 13:15:00,26.28,26.29,26.28,26.29,191200.0,20.6416,20.6495,20.6416,20.6495,191200.0
2014-06-06 13:20:00,26.29,26.3,26.28,26.29,60200.0,20.6495,20.6573,20.6416,20.6495,60200.0
2014-06-06 13:25:00,26.29,26.3,26.29,26.3,51400.0,20.6495,20.6573,20.6495,20.6573,51400.0
2014-06-06 13:30:00,26.3,26.32,26.3,26.3,65200.0,20.6573,20.673,20.6573,20.6573,65200.0
2014-06-06 13:35:00,26.3,26.31,26.29,26.31,114400.0,20.6573,20.6652,20.6495,20.6652,114400.0
2014-06-06 13:40:00,26.31,26.31,26.3,26.31,56400.0,20.6652,20.6652,20.6573,20.6652,56400.0
2014-06-06 13:45:00,26.31,26.33,26.31,26.33,70400.0,20.6652,20.6809,20.6652,20.6809,70400.0
2014-06-06 13:50:00,26.33,26.33,26.32,26.33,87600.0,20.6809,20.6809,20.673,20.6809,87600.0
2014-06-06 13:55:00,26.33,26.34,26.33,26.33,118600.0,20.6809,20.6887,20.6809,20.6809,118600.0
2014-06-06 14:00:00,26.33,26.34,26.32,26.33,494600.0,20.6809,20.6887,20.673,20.6809,494600.0
2014-06-06 14:05:00,26.33,26.34,26.33,26.34,49200.0,20.6809,20.6887,20.6809,20.6887,49200.0
2014-06-06 14:10:00,26.34,26.35,26.34,26.35,48800.0,20.6887,20.6966,20.6887,20.6966,48800.0
2014-06-06 14:15:00,26.35,26.36,26.35,26.36,128000.0,20.6966,20.7044,20.6966,20.7044,128000.0
2014-06-06 14:20:00,26.36,26.38,26.36,26.37,268200.0,20.7044,20.7201,20.7044,20.7123,268200.0
2014-06-06 14:25:00,26.38,26.38,26.36,26.37,114200.0,20.7201,20.7201,20.7044,20.7123,114200.0
2014-06-06 14:30:00,26.37,26.38,26.36,26.36,96200.0,20.7123,20.7201,20.7044,20.7044,96200.0
2014-06-06 14:35:00,26.36,26.37,26.36,26.36,94000.0,20.7044,20.7123,20.7044,20.7044,94000.0
2014-06-06 14:40:00,26.36,26.36,26.36,26.36,52200.0,20.7044,20.7044,20.7044,20.7044,52200.0
2014-06-06 14:45:00,26.36,26.36,26.35,26.36,269600.0,20.7044,20.7044,20.6966,20.7044,269600.0
2014-06-06 14:50:00,26.36,26.36,26.36,26.36,38600.0,20.7044,20.7044,20.7044,20.7044,38600.0
2014-06-06 14:55:00,26.36,26.36,26.36,26.36,132600.0,20.7044,20.7044,20.7044,20.7044,132600.0
2014-06-06 15:00:00,26.36,26.36,26.36,26.36,122400.0,20.7044,20.7044,20.7044,20.7044,122400.0
2014-06-06 15:05:00,26.36,26.39,26.36,26.38,151800.0,20.7044,20.728,20.7044,20.7201,151800.0
2014-06-06 15:10:00,26.39,26.39,26.39,26.39,215400.0,20.728,20.728,20.728,20.728,215400.0
2014-06-06 15:15:00,26.39,26.4,26.39,26.4,103200.0,20.728,20.7359,20.728,20.7359,103200.0
2014-06-06 15:20:00,26.4,26.4,26.37,26.38,233000.0,20.7359,20.7359,20.7123,20.7201,233000.0
2014-06-06 15:25:00,26.38,26.4,26.38,26.39,148800.0,20.7201,20.7359,20.7201,20.728,148800.0
2014-06-06 15:30:00,26.39,26.39,26.39,26.39,110400.0,20.728,20.728,20.728,20.728,110400.0
2014-06-06 15:35:00,26.39,26.4,26.39,26.39,368400.0,20.728,20.7359,20.728,20.728,368400.0
2014-06-06 15:40:00,26.4,26.4,26.38,26.4,266000.0,20.7359,20.7359,20.7201,20.7359,266000.0
2014-06-06 15:45:00,26.39,26.42,26.39,26.42,232600.0,20.728,20.7516,20.728,20.7516,232600.0
2014-06-06 15:50:00,26.42,26.45,26.41,26.43,968400.0,20.7516,20.7751,20.7437,20.7594,968400.0
2014-06-06 15:55:00,26.43,26.47,26.42,26.46,1662000.0,20.7594,20.7908,20.7516,20.783,1662000.0
2014-06-09 09:30:00,26.38,26.48,26.36,26.42,372200.0,20.7201,20.7987,20.7044,20.7516,372200.0
2014-06-09 09:35:00,26.42,26.44,26.36,26.38,329200.0,20.7516,20.7673,20.7044,20.7201,329200.0
2014-06-09 09:40:00,26.38,26.41,26.38,26.4,367000.0,20.7201,20.7437,20.7201,20.7359,367000.0
2014-06-09 09:45:00,26.39,26.43,26.39,26.43,230400.0,20.728,20.7594,20.728,20.7594,230400.0
2014-06-09 09:50:00,26.43,26.47,26.42,26.46,288200.0,20.7594,20.7908,20.7516,20.783,288200.0
2014-06-09 09:55:00,26.46,26.47,26.45,26.47,714200.0,20.783,20.7908,20.7751,20.7908,714200.0
2014-06-09 10:00:00,26.46,26.48,26.46,26.47,261000.0,20.783,20.7987,20.783,20.7908,261000.0
2014-06-09 10:05:00,26.48,26.5,26.46,26.49,293800.0,20.7987,20.8144,20.783,20.8065,293800.0
2014-06-09 10:10:00,26.48,26.5,26.48,26.49,119800.0,20.7987,20.8144,20.7987,20.8065,119800.0
2014-06-09 10:15:00,26.49,26.51,26.48,26.5,244200.0,20.8065,20.8223,20.7987,20.8144,244200.0
2014-06-09 10:20:00,26.5,26.54,26.5,26.5,1196000.0,20.8144,20.8458,20.8144,20.8144,1196000.0
2014-06-09 10:25:00,26.5,26.51,26.48,26.48,228000.0,20.8144,20.8223,20.7987,20.7987,228000.0
2014-06-09 10:30:00,26.48,26.48,26.46,26.47,95800.0,20.7987,20.7987,20.783,20.7908,95800.0
2014-06-09 10:35:00,26.47,26.48,26.46,26.47,128600.0,20.7908,20.7987,20.783,20.7908,128600.0
2014-06-09 10:40:00,26.48,26.49,26.47,26.49,495200.0,20.7987,20.8065,20.7908,20.8065,495200.0
2014-06-09 10:45:00,26.49,26.5,26.48,26.49,61000.0,20.8065,20.8144,20.7987,20.8065,61000.0
2014-06-09 10:50:00,26.49,26.5,26.49,26.49,52800.0,20.8065,20.8144,20.8065,20.8065,52800.0
2014-06-09 10:55:00,26.49,26.5,26.49,26.49,50600.0,20.8065,20.8144,20.8065,20.8065,50600.0
2014-06-09 11:00:00,26.49,26.5,26.49,26.49,67400.0,20.8065,20.8144,20.8065,20.8065,67400.0
2014-06-09 11:05:00,26.49,26.5,26.49,26.5,267800.0,20.8065,20.8144,20.8065,20.8144,267800.0
2014-06-09 11:10:00,26.5,26.54,26.5,26.52,759400.0,20.8144,20.8458,20.8144,20.8301,759400.0
2014-06-09 11:15:00,26.53,26.55,26.52,26.55,54800.0,20.838,20.8537,20.8301,20.8537,54800.0
2014-06-09 11:20:00,26.55,26.56,26.55,26.56,197200.0,20.8537,20.8615,20.8537,20.8615,197200.0
2014-06-09 11:25:00,26.56,26.57,26.55,26.57,887200.0,20.8615,20.8694,20.8537,20.8694,887200.0
2014-06-09 11:30:00,26.56,26.58,26.56,26.57,84200.0,20.8615,20.8772,20.8615,20.8694,84200.0
2014-06-09 11:35:00,26.57,26.59,26.57,26.58,89000.0,20.8694,20.8851,20.8694,20.8772,89000.0
2014-06-09 11:40:00,26.58,26.59,26.57,26.59,150800.0,20.8772,20.8851,20.8694,20.8851,150800.0
2014-06-09 11:45:00,26.59,26.61,26.59,26.61,141400.0,20.8851,20.9008,20.8851,20.9008,141400.0
2014-06-09 11:50:00,26.61,26.61,26.6,26.6,175800.0,20.9008,20.9008,20.8929,20.8929,175800.0
2014-06-09 11:55:00,26.6,26.61,26.6,26.6,216400.0,20.8929,20.9008,20.8929,20.8929,216400.0
2014-06-09 12:00:00,26.6,26.6,26.58,26.58,92800.0,20.8929,20.8929,20.8772,20.8772,92800.0
2014-06-09 12:05:00,26.58,26.58,26.56,26.56,73000.0,20.8772,20.8772,20.8615,20.8615,73000.0
2014-06-09 12:10:00,26.56,26.56,26.55,26.55,116000.0,20.8615,20.8615,20.8537,20.8537,116000.0
2014-06-09 12:15:00,26.55,26.56,26.55,26.55,81600.0,20.8537,20.8615,20.8537,20.8537,81600.0
2014-06-09 12:20:00,26.55,26.56,26.55,26.55,96200.0,20.8537,20.8615,20.8537,20.8537,96200.0
2014-06-09 12:25:00,26.55,26.55,26.54,26.54,80200.0,20.8537,20.8537,20.8458,20.8458,80200.0
2014-06-09 12:30:00,26.54,26.54,26.52,26.53,161400.0,20.8458,20.8458,20.8301,20.838,161400.0
2014-06-09 12:35:00,26.53,26.54,26.53,26.53,77400.0,20.838,20.8458,20.838,20.838,77400.0
2014-06-09 12:40:00,26.53,26.54,26.52,26.53,65000.0,20.838,20.8458,20.8301,20.838,65000.0
2014-06-09 12:45:00,26.52,26.53,26.52,26.53,34600.0,20.8301,20.838,20.8301,20.838,34600.0
2014-06-09 12:50:00,26.52,26.53,26.52,26.52,53200.0,20.8301,20.838,20.8301,20.8301,53200.0
2014-06-09 12:55:00,26.52,26.52,26.5,26.52,86000.0,20.8301,20.8301,20.8144,20.8301,86000.0
2014-06-09 13:00:00,26.52,26.52,26.51,26.52,57200.0,20.8301,20.8301,20.8223,20.8301,57200.0
2014-06-09 13:05:00,26.52,26.54,26.52,26.53,161200.0,20.8301,20.8458,20.8301,20.838,161200.0
2014-06-09 13:10:00,26.53,26.55,26.53,26.55,103400.0,20.838,20.8537,20.838,20.8537,103400.0
2014-06-09 13:15:00,26.55,26.55,26.54,26.55,83800.0,20.8537,20.8537,20.8458,20.8537,83800.0
2014-06-09 13:20:00,26.55,26.55,26.53,26.53,236000.0,20.8537,20.8537,20.838,20.838,236000.0
2014-06-09 13:25:00,26.54,26.54,26.52,26.53,150200.0,20.8458,20.8458,20.8301,20.838,150200.0
2014-06-09 13:30:00,26.53,26.53,26.5,26.5,202200.0,20.838,20.838,20.8144,20.8144,202200.0
2014-06-09 13:35:00,26.51,26.54,26.5,26.53,264600.0,20.8223,20.8458,20.8144,20.838,264600.0
2014-06-09 13:40:00,26.53,26.54,26.52,26.52,97200.0,20.838,20.8458,20.8301,20.8301,97200.0
2014-06-09 13:45:00,26.52,26.53,26.5,26.53,269200.0,20.8301,20.838,20.8144,20.838,269200.0
2014-06-09 13:50:00,26.53,26.54,26.53,26.53,123600.0,20.838,20.8458,20.838,20.838,123600.0
2014-06-09 13:55:00,26.54,26.54,26.53,26.54,68200.0,20.8458,20.8458,20.838,20.8458,68200.0
2014-06-09 14:00:00,26.54,26.54,26.53,26.53,127800.0,20.8458,20.8458,20.838,20.838,127800.0
2014-06-09 14:05:00,26.53,26.54,26.53,26.53,217000.0,20.838,20.8458,20.838,20.838,217000.0
2014-06-09 14:10:00,26.53,26.53,26.49,26.5,752200.0,20.838,20.838,20.8065,20.8144,752200.0
2014-06-09 14:15:00,26.5,26.52,26.47,26.48,445400.0,20.8144,20.8301,20.7908,20.7987,445400.0
2014-06-09 14:20:00,26.48,26.49,26.47,26.48,168200.0,20.7987,20.8065,20.7908,20.7987,168200.0
2014-06-09 14:25:00,26.48,26.5,26.48,26.49,139600.0,20.7987,20.8144,20.7987,20.8065,139600.0
2014-06-09 14:30:00,26.49,26.49,26.47,26.48,173400.0,20.8065,20.8065,20.7908,20.7987,173400.0
2014-06-09 14:35:00,26.48,26.5,26.48,26.49,165800.0,20.7987,20.8144,20.7987,20.8065,165800.0
2014-06-09 14:40:00,26.49,26.5,26.49,26.5,185200.0,20.8065,20.8144,20.8065,20.8144,185200.0
2014-06-09 14:45:00,26.49,26.5,26.49,26.49,138400.0,20.8065,20.8144,20.8065,20.8065,138400.0
2014-06-09 14:50:00,26.49,26.51,26.49,26.51,161200.0,20.8065,20.8223,20.8065,20.8223,161200.0
2014-06-09 14:55:00,26.51,26.52,26.5,26.5,102200.0,20.8223,20.8301,20.8144,20.8144,102200.0
2014-06-09 15:00:00,26.5,26.51,26.5,26.51,277600.0,20.8144,20.8223,20.8144,20.8223,277600.0
2014-06-09 15:05:00,26.51,26.52,26.5,26.52,114000.0,20.8223,20.8301,20.8144,20.8301,114000.0
2014-06-09 15:10:00,26.52,26.52,26.51,26.52,118200.0,20.8301,20.8301,20.8223,20.8301,118200.0
2014-06-09 15:15:00,26.51,26.54,26.51,26.54,270800.0,20.8223,20.8458,20.8223,20.8458,270800.0
2014-06-09 15:20:00,26.54,26.54,26.53,26.54,457000.0,20.8458,20.8458,20.838,20.8458,457000.0
2014-06-09 15:25:00,26.53,26.55,26.52,26.53,199200.0,20.838,20.8537,20.8301,20.838,199200.0
2014-06-09 15:30:00,26.53,26.53,26.5,26.5,134800.0,20.838,20.838,20.8144,20.8144,134800.0
2014-06-09 15:35:00,26.5,26.5,26.49,26.49,211200.0,20.8144,20.8144,20.8065,20.8065,211200.0
2014-06-09 15:40:00,26.49,26.49,26.47,26.48,506000.0,20.8065,20.8065,20.7908,20.7987,506000.0
2014-06-09 15:45:00,26.48,26.49,26.48,26.48,311000.0,20.7987,20.8065,20.7987,20.7987,311000.0
2014-06-09 15:50:00,26.48,26.48,26.46,26.47,950600.0,20.7987,20.7987,20.783,20.7908,950600.0
2014-06-09 15:55:00,26.47,26.48,26.46,26.48,1286200.0,20.7908,20.7987,20.783,20.7987,1286200.0
2014-06-10 09:30:00,26.35,26.49,26.26,26.29,527200.0,20.6966,20.8065,20.6259,20.6495,527200.0
2014-06-10 09:35:00,26.29,26.34,26.29,26.3,295800.0,20.6495,20.6887,20.6495,20.6573,295800.0
2014-06-10 09:40:00,26.31,26.36,26.29,26.36,291200.0,20.6652,20.7044,20.6495,20.7044,291200.0
2014-06-10 09:45:00,26.35,26.42,26.35,26.38,196200.0,20.6966,20.7516,20.6966,20.7201,196200.0
2014-06-10 09:50:00,26.38,26.4,26.35,26.35,309000.0,20.7201,20.7359,20.6966,20.6966,309000.0
2014-06-10 09:55:00,26.35,26.4,26.34,26.38,234600.0,20.6966,20.7359,20.6887,20.7201,234600.0
2014-06-10 10:00:00,26.38,26.38,26.35,26.36,142800.0,20.7201,20.7201,20.6966,20.7044,142800.0
2014-06-10 10:05:00,26.36,26.36,26.3,26.3,140400.0,20.7044,20.7044,20.6573,20.6573,140400.0
2014-06-10 10:10:00,26.31,26.36,26.3,26.36,115800.0,20.6652,20.7044,20.6573,20.7044,115800.0
2014-06-10 10:15:00,26.36,26.36,26.33,26.35,73400.0,20.7044,20.7044,20.6809,20.6966,73400.0
2014-06-10 10:20:00,26.35,26.41,26.35,26.41,107800.0,20.6966,20.7437,20.6966,20.7437,107800.0
2014-06-10 10:25:00,26.41,26.41,26.39,26.41,92800.0,20.7437,20.7437,20.728,20.7437,92800.0
2014-06-10 10:30:00,26.41,26.41,26.36,26.38,146600.0,20.7437,20.7437,20.7044,20.7201,146600.0
2014-06-10 10:35:00,26.38,26.38,26.33,26.33,107600.0,20.7201,20.7201,20.6809,20.6809,107600.0
2014-06-10 10:40:00,26.33,26.36,26.33,26.35,126000.0,20.6809,20.7044,20.6809,20.6966,126000.0
2014-06-10 10:45:00,26.35,26.36,26.34,26.35,74200.0,20.6966,20.7044,20.6887,20.6966,74200.0
2014-06-10 10:50:00,26.35,26.36,26.33,26.35,178400.0,20.6966,20.7044,20.6809,20.6966,178400.0
2014-06-10 10:55:00,26.35,26.36,26.35,26.35,106400.0,20.6966,20.7044,20.6966,20.6966,106400.0
2014-06-10 11:00:00,26.35,26.36,26.35,26.36,201800.0,20.6966,20.7044,20.6966,20.7044,201800.0
2014-06-10 11:05:00,26.36,26.39,26.35,26.37,1106600.0,20.7044,20.728,20.6966,20.7123,1106600.0
2014-06-10 11:10:00,26.37,26.37,26.35,26.36,58200.0,20.7123,20.7123,20.6966,20.7044,58200.0
2014-06-10 11:15:00,26.35,26.38,26.35,26.38,127200.0,20.6966,20.7201,20.6966,20.7201,127200.0
2014-06-10 11:20:00,26.38,26.39,26.36,26.38,560800.0,20.7201,20.728,20.7044,20.7201,560800.0
2014-06-10 11:25:00,26.38,26.39,26.38,26.39,165600.0,20.7201,20.728,20.7201,20.728,165600.0
2014-06-10 11:30:00,26.39,26.42,26.38,26.42,312200.0,20.728,20.7516,20.7201,20.7516,312200.0
2014-06-10 11:35:00,26.42,26.42,26.4,26.42,106000.0,20.7516,20.7516,20.7359,20.7516,106000.0
2014-06-10 11:40:00,26.42,26.43,26.4,26.43,244000.0,20.7516,20.7594,20.7359,20.7594,244000.0
2014-06-10 11:45:00,26.43,26.43,26.41,26.43,186800.0,20.7594,20.7594,20.7437,20.7594,186800.0
2014-06-10 11:50:00,26.43,26.45,26.41,26.45,188800.0,20.7594,20.7751,20.7437,20.7751,188800.0
2014-06-10 11:55:00,26.45,26.49,26.45,26.48,179400.0,20.7751,20.8065,20.7751,20.7987,179400.0
2014-06-10 12:00:00,26.48,26.5,26.47,26.47,106000.0,20.7987,20.8144,20.7908,20.7908,106000.0
2014-06-10 12:05:00,26.48,26.49,26.47,26.47,60000.0,20.7987,20.8065,20.7908,20.7908,60000.0
2014-06-10 12:10:00,26.47,26.47,26.46,26.46,101000.0,20.7908,20.7908,20.783,20.783,101000.0
2014-06-10 12:15:00,26.46,26.48,26.46,26.48,88200.0,20.783,20.7987,20.783,20.7987,88200.0
2014-06-10 12:20:00,26.48,26.49,26.48,26.49,37800.0,20.7987,20.8065,20.7987,20.8065,37800.0
2014-06-10 12:25:00,26.48,26.51,26.48,26.5,126200.0,20.7987,20.8223,20.7987,20.8144,126200.0
2014-06-10 12:30:00,26.5,26.51,26.5,26.5,107000.0,20.8144,20.8223,20.8144,20.8144,107000.0
2014-06-10 12:35:00,26.5,26.51,26.5,26.5,133000.0,20.8144,20.8223,20.8144,20.8144,133000.0
2014-06-10 12:40:00,26.5,26.51,26.49,26.5,121000.0,20.8144,20.8223,20.8065,20.8144,121000.0
2014-06-10 12:45:00,26.5,26.53,26.5,26.53,163400.0,20.8144,20.838,20.8144,20.838,163400.0
2014-06-10 12:50:00,26.53,26.54,26.51,26.54,63600.0,20.838,20.8458,20.8223,20.8458,63600.0
2014-06-10 12:55:00,26.53,26.54,26.52,26.53,177400.0,20.838,20.8458,20.8301,20.838,177400.0
2014-06-10 13:00:00,26.52,26.53,26.5,26.5,136000.0,20.8301,20.838,20.8144,20.8144,136000.0
2014-06-10 13:05:00,26.5,26.5,26.49,26.49,104800.0,20.8144,20.8144,20.8065,20.8065,104800.0
2014-06-10 13:10:00,26.49,26.49,26.47,26.47,116000.0,20.8065,20.8065,20.7908,20.7908,116000.0
2014-06-10 13:15:00,26.47,26.47,26.45,26.45,75400.0,20.7908,20.7908,20.7751,20.7751,75400.0
2014-06-10 13:20:00,26.45,26.45,26.43,26.45,136800.0,20.7751,20.7751,20.7594,20.7751,136800.0
2014-06-10 13:25:00,26.45,26.45,26.44,26.45,42600.0,20.7751,20.7751,20.7673,20.7751,42600.0
2014-06-10 13:30:00,26.44,26.45,26.43,26.43,60800.0,20.7673,20.7751,20.7594,20.7594,60800.0
2014-06-10 13:35:00,26.43,26.45,26.43,26.43,131800.0,20.7594,20.7751,20.7594,20.7594,131800.0
2014-06-10 13:40:00,26.43,26.45,26.43,26.44,121000.0,20.7594,20.7751,20.7594,20.7673,121000.0
2014-06-10 13:45:00,26.43,26.45,26.42,26.43,386800.0,20.7594,20.7751,20.7516,20.7594,386800.0
2014-06-10 13:50:00,26.43,26.45,26.42,26.45,64400.0,20.7594,20.7751,20.7516,20.7751,64400.0
2014-06-10 13:55:00,26.45,26.46,26.43,26.46,114000.0,20.7751,20.783,20.7594,20.783,114000.0
2014-06-10 14:00:00,26.46,26.47,26.45,26.45,150200.0,20.783,20.7908,20.7751,20.7751,150200.0
2014-06-10 14:05:00,26.45,26.45,26.44,26.45,53400.0,20.7751,20.7751,20.7673,20.7751,53400.0
2014-06-10 14:10:00,26.44,26.45,26.43,26.43,65800.0,20.7673,20.7751,20.7594,20.7594,65800.0
2014-06-10 14:15:00,26.44,26.44,26.42,26.43,132400.0,20.7673,20.7673,20.7516,20.7594,132400.0
2014-06-10 14:20:00,26.43,26.45,26.43,26.45,62600.0,20.7594,20.7751,20.7594,20.7751,62600.0
2014-06-10 14:25:00,26.45,26.46,26.43,26.45,107200.0,20.7751,20.783,20.7594,20.7751,107200.0
2014-06-10 14:30:00,26.45,26.45,26.43,26.45,214600.0,20.7751,20.7751,20.7594,20.7751,214600.0
2014-06-10 14:35:00,26.45,26.45,26.43,26.45,94600.0,20.7751,20.7751,20.7594,20.7751,94600.0
2014-06-10 14:40:00,26.44,26.45,26.43,26.43,65200.0,20.7673,20.7751,20.7594,20.7594,65200.0
2014-06-10 14:45:00,26.43,26.43,26.43,26.43,93000.0,20.7594,20.7594,20.7594,20.7594,93000.0
2014-06-10 14:50:00,26.43,26.43,26.43,26.43,75600.0,20.7594,20.7594,20.7594,20.7594,75600.0
2014-06-10 14:55:00,26.43,26.44,26.43,26.43,186800.0,20.7594,20.7673,20.7594,20.7594,186800.0
2014-06-10 15:00:00,26.43,26.43,26.43,26.43,104200.0,20.7594,20.7594,20.7594,20.7594,104200.0
2014-06-10 15:05:00,26.43,26.44,26.41,26.42,605000.0,20.7594,20.7673,20.7437,20.7516,605000.0
2014-06-10 15:10:00,26.42,26.42,26.41,26.42,72000.0,20.7516,20.7516,20.7437,20.7516,72000.0
2014-06-10 15:15:00,26.42,26.42,26.41,26.42,122400.0,20.7516,20.7516,20.7437,20.7516,122400.0
2014-06-10 15:20:00,26.42,26.45,26.42,26.44,126200.0,20.7516,20.7751,20.7516,20.7673,126200.0
2014-06-10 15:25:00,26.45,26.45,26.43,26.43,99800.0,20.7751,20.7751,20.7594,20.7594,99800.0
2014-06-10 15:30:00,26.43,26.44,26.43,26.43,160000.0,20.7594,20.7673,20.7594,20.7594,160000.0
2014-06-10 15:35:00,26.43,26.44,26.43,26.43,191200.0,20.7594,20.7673,20.7594,20.7594,191200.0
2014-06-10 15:40:00,26.43,26.43,26.42,26.43,342400.0,20.7594,20.7594,20.7516,20.7594,342400.0
2014-06-10 15:45:00,26.43,26.43,26.42,26.43,237200.0,20.7594,20.7594,20.7516,20.7594,237200.0
2014-06-10 15:50:00,26.43,26.43,26.42,26.43,331200.0,20.7594,20.7594,20.7516,20.7594,331200.0
2014-06-10 15:55:00,26.43,26.44,26.42,26.43,659000.0,20.7594,20.7673,20.7516,20.7594,659000.0
2014-06-11 09:30:00,26.31,26.4,26.27,26.35,464400.0,20.6652,20.7359,20.6337,20.6966,464400.0
2014-06-11 09:35:00,26.36,26.37,26.32,26.33,282800.0,20.7044,20.7123,20.673,20.6809,282800.0
2014-06-11 09:40:00,26.34,26.35,26.3,26.33,281000.0,20.6887,20.6966,20.6573,20.6809,281000.0
2014-06-11 09:45:00,26.33,26.34,26.28,26.34,152800.0,20.6809,20.6887,20.6416,20.6887,152800.0
2014-06-11 09:50:00,26.33,26.35,26.31,26.32,285600.0,20.6809,20.6966,20.6652,20.673,285600.0
2014-06-11 09:55:00,26.33,26.35,26.32,26.34,195600.0,20.6809,20.6966,20.673,20.6887,195600.0
2014-06-11 10:00:00,26.34,26.35,26.32,26.34,183400.0,20.6887,20.6966,20.673,20.6887,183400.0
2014-06-11 10:05:00,26.34,26.37,26.34,26.35,95400.0,20.6887,20.7123,20.6887,20.6966,95400.0
2014-06-11 10:10:00,26.35,26.36,26.34,26.36,82000.0,20.6966,20.7044,20.6887,20.7044,82000.0
2014-06-11 10:15:00,26.36,26.36,26.33,26.34,67800.0,20.7044,20.7044,20.6809,20.6887,67800.0
2014-06-11 10:20:00,26.34,26.36,26.33,26.34,83600.0,20.6887,20.7044,20.6809,20.6887,83600.0
2014-06-11 10:25:00,26.33,26.35,26.32,26.34,162800.0,20.6809,20.6966,20.673,20.6887,162800.0
2014-06-11 10:30:00,26.33,26.37,26.33,26.36,663200.0,20.6809,20.7123,20.6809,20.7044,663200.0
2014-06-11 10:35:00,26.37,26.38,26.34,26.35,39400.0,20.7123,20.7201,20.6887,20.6966,39400.0
2014-06-11 10:40:00,26.35,26.39,26.35,26.39,86600.0,20.6966,20.728,20.6966,20.728,86600.0
2014-06-11 10:45:00,26.39,26.39,26.36,26.38,80800.0,20.728,20.728,20.7044,20.7201,80800.0
2014-06-11 10:50:00,26.38,26.39,26.36,26.38,119200.0,20.7201,20.728,20.7044,20.7201,119200.0
2014-06-11 10:55:00,26.38,26.39,26.36,26.36,72400.0,20.7201,20.728,20.7044,20.7044,72400.0
2014-06-11 11:00:00,26.36,26.4,26.36,26.39,81200.0,20.7044,20.7359,20.7044,20.728,81200.0
2014-06-11 11:05:00,26.39,26.4,26.38,26.39,50200.0,20.728,20.7359,20.7201,20.728,50200.0
2014-06-11 11:10:00,26.39,26.39,26.36,26.36,92800.0,20.728,20.728,20.7044,20.7044,92800.0
2014-06-11 11:15:00,26.36,26.37,26.32,26.32,193000.0,20.7044,20.7123,20.673,20.673,193000.0
2014-06-11 11:20:00,26.32,26.32,26.3,26.32,322600.0,20.673,20.673,20.6573,20.673,322600.0
2014-06-11 11:25:00,26.32,26.32,26.3,26.31,113000.0,20.673,20.673,20.6573,20.6652,113000.0
2014-06-11 11:30:00,26.31,26.32,26.3,26.3,78000.0,20.6652,20.673,20.6573,20.6573,78000.0
2014-06-11 11:35:00,26.3,26.3,26.29,26.3,212400.0,20.6573,20.6573,20.6495,20.6573,212400.0
2014-06-11 11:40:00,26.3,26.31,26.29,26.29,259000.0,20.6573,20.6652,20.6495,20.6495,259000.0
2014-06-11 11:45:00,26.29,26.3,26.28,26.28,136200.0,20.6495,20.6573,20.6416,20.6416,136200.0
2014-06-11 11:50:00,26.28,26.31,26.28,26.3,199400.0,20.6416,20.6652,20.6416,20.6573,199400.0
2014-06-11 11:55:00,26.3,26.31,26.29,26.31,155600.0,20.6573,20.6652,20.6495,20.6652,155600.0
2014-06-11 12:00:00,26.31,26.33,26.31,26.33,571000.0,20.6652,20.6809,20.6652,20.6809,571000.0
2014-06-11 12:05:00,26.32,26.33,26.32,26.33,71200.0,20.673,20.6809,20.673,20.6809,71200.0
2014-06-11 12:10:00,26.33,26.35,26.33,26.35,56000.0,20.6809,20.6966,20.6809,20.6966,56000.0
2014-06-11 12:15:00,26.34,26.35,26.32,26.33,114200.0,20.6887,20.6966,20.673,20.6809,114200.0
2014-06-11 12:20:00,26.33,26.35,26.32,26.34,187600.0,20.6809,20.6966,20.673,20.6887,187600.0
2014-06-11 12:25:00,26.34,26.35,26.34,26.34,100600.0,20.6887,20.6966,20.6887,20.6887,100600.0
2014-06-11 12:30:00,26.34,26.35,26.33,26.34,88600.0,20.6887,20.6966,20.6809,20.6887,88600.0
2014-06-11 12:35:00,26.34,26.35,26.33,26.33,60200.0,20.6887,20.6966,20.6809,20.6809,60200.0
2014-06-11 12:40:00,26.33,26.34,26.32,26.33,66000.0,20.6809,20.6887,20.673,20.6809,66000.0
2014-06-11 12:45:00,26.33,26.34,26.31,26.32,139000.0,20.6809,20.6887,20.6652,20.673,139000.0
2014-06-11 12:50:00,26.33,26.34,26.3,26.33,208200.0,20.6809,20.6887,20.6573,20.6809,208200.0
2014-06-11 12:55:00,26.33,26.35,26.33,26.34,167800.0,20.6809,20.6966,20.6809,20.6887,167800.0
2014-06-11 13:00:00,26.35,26.35,26.33,26.35,227800.0,20.6966,20.6966,20.6809,20.6966,227800.0
2014-06-11 13:05:00,26.35,26.35,26.33,26.33,875400.0,20.6966,20.6966,20.6809,20.6809,875400.0
2014-06-11 13:10:00,26.34,26.35,26.33,26.33,148200.0,20.6887,20.6966,20.6809,20.6809,148200.0
2014-06-11 13:15:00,26.33,26.35,26.33,26.34,68800.0,20.6809,20.6966,20.6809,20.6887,68800.0
2014-06-11 13:20:00,26.33,26.34,26.32,26.33,70400.0,20.6809,20.6887,20.673,20.6809,70400.0
2014-06-11 13:25:00,26.33,26.34,26.32,26.34,41000.0,20.6809,20.6887,20.673,20.6887,41000.0
2014-06-11 13:30:00,26.34,26.34,26.33,26.34,52800.0,20.6887,20.6887,20.6809,20.6887,52800.0
2014-06-11 13:35:00,26.34,26.34,26.32,26.33,75600.0,20.6887,20.6887,20.673,20.6809,75600.0
2014-06-11 13:40:00,26.32,26.32,26.31,26.32,68400.0,20.673,20.673,20.6652,20.673,68400.0
2014-06-11 13:45:00,26.32,26.33,26.3,26.31,98000.0,20.673,20.6809,20.6573,20.6652,98000.0
2014-06-11 13:50:00,26.31,26.31,26.29,26.3,74000.0,20.6652,20.6652,20.6495,20.6573,74000.0
2014-06-11 13:55:00,26.3,26.3,26.29,26.29,237000.0,20.6573,20.6573,20.6495,20.6495,237000.0
2014-06-11 14:00:00,26.29,26.31,26.29,26.3,243200.0,20.6495,20.6652,20.6495,20.6573,243200.0
2014-06-11 14:05:00,26.31,26.31,26.28,26.3,229200.0,20.6652,20.6652,20.6416,20.6573,229200.0
2014-06-11 14:10:00,26.3,26.31,26.29,26.29,249800.0,20.6573,20.6652,20.6495,20.6495,249800.0
2014-06-11 14:15:00,26.29,26.31,26.28,26.3,678600.0,20.6495,20.6652,20.6416,20.6573,678600.0
2014-06-11 14:20:00,26.3,26.31,26.28,26.3,178400.0,20.6573,20.6652,20.6416,20.6573,178400.0
2014-06-11 14:25:00,26.3,26.32,26.29,26.31,105400.0,20.6573,20.673,20.6495,20.6652,105400.0
2014-06-11 14:30:00,26.31,26.32,26.3,26.31,46600.0,20.6652,20.673,20.6573,20.6652,46600.0
2014-06-11 14:35:00,26.31,26.32,26.31,26.32,91800.0,20.6652,20.673,20.6652,20.673,91800.0
2014-06-11 14:40:00,26.32,26.33,26.31,26.33,235200.0,20.673,20.6809,20.6652,20.6809,235200.0
2014-06-11 14:45:00,26.33,26.34,26.31,26.31,333800.0,20.6809,20.6887,20.6652,20.6652,333800.0
2014-06-11 14:50:00,26.31,26.32,26.29,26.32,278000.0,20.6652,20.673,20.6495,20.673,278000.0
2014-06-11 14:55:00,26.32,26.33,26.31,26.33,194400.0,20.673,20.6809,20.6652,20.6809,194400.0
2014-06-11 15:00:00,26.33,26.33,26.32,26.33,158800.0,20.6809,20.6809,20.673,20.6809,158800.0
2014-06-11 15:05:00,26.32,26.34,26.32,26.32,260400.0,20.673,20.6887,20.673,20.673,260400.0
2014-06-11 15:10:00,26.33,26.34,26.32,26.32,1125200.0,20.6809,20.6887,20.673,20.673,1125200.0
2014-06-11 15:15:00,26.32,26.33,26.32,26.33,105400.0,20.673,20.6809,20.673,20.6809,105400.0
2014-06-11 15:20:00,26.33,26.34,26.33,26.33,175400.0,20.6809,20.6887,20.6809,20.6809,175400.0
2014-06-11 15:25:00,26.33,26.34,26.33,26.34,175000.0,20.6809,20.6887,20.6809,20.6887,175000.0
2014-06-11 15:30:00,26.34,26.36,26.34,26.36,105000.0,20.6887,20.7044,20.6887,20.7044,105000.0
2014-06-11 15:35:00,26.36,26.36,26.35,26.35,269400.0,20.7044,20.7044,20.6966,20.6966,269400.0
2014-06-11 15:40:00,26.36,26.36,26.35,26.36,109200.0,20.7044,20.7044,20.6966,20.7044,109200.0
2014-06-11 15:45:00,26.36,26.36,26.35,26.36,230400.0,20.7044,20.7044,20.6966,20.7044,230400.0
2014-06-11 15:50:00,26.36,26.36,26.34,26.35,334400.0,20.7044,20.7044,20.6887,20.6966,334400.0
2014-06-11 15:55:00,26.35,26.36,26.33,26.36,1332000.0,20.6966,20.7044,20.6809,20.7044,1332000.0
2014-06-12 09:30:00,26.25,26.38,26.25,26.33,360800.0,20.618,20.7201,20.618,20.6809,360800.0
2014-06-12 09:35:00,26.33,26.35,26.28,26.31,436800.0,20.6809,20.6966,20.6416,20.6652,436800.0
2014-06-12 09:40:00,26.31,26.32,26.3,26.3,420200.0,20.6652,20.673,20.6573,20.6573,420200.0
2014-06-12 09:45:00,26.3,26.32,26.3,26.31,228400.0,20.6573,20.673,20.6573,20.6652,228400.0
2014-06-12 09:50:00,26.31,26.32,26.29,26.29,311400.0,20.6652,20.673,20.6495,20.6495,311400.0
2014-06-12 09:55:00,26.29,26.3,26.27,26.27,188000.0,20.6495,20.6573,20.6337,20.6337,188000.0
2014-06-12 10:00:00,26.27,26.3,26.27,26.3,362200.0,20.6337,20.6573,20.6337,20.6573,362200.0
2014-06-12 10:05:00,26.3,26.3,26.26,26.27,227200.0,20.6573,20.6573,20.6259,20.6337,227200.0
2014-06-12 10:10:00,26.28,26.28,26.25,26.27,252200.0,20.6416,20.6416,20.618,20.6337,252200.0
2014-06-12 10:15:00,26.28,26.3,26.25,26.3,190600.0,20.6416,20.6573,20.618,20.6573,190600.0
2014-06-12 10:20:00,26.3,26.32,26.29,26.32,116200.0,20.6573,20.673,20.6495,20.673,116200.0
2014-06-12 10:25:00,26.32,26.32,26.27,26.28,178800.0,20.673,20.673,20.6337,20.6416,178800.0
2014-06-12 10:30:00,26.28,26.31,26.27,26.3,238400.0,20.6416,20.6652,20.6337,20.6573,238400.0
2014-06-12 10:35:00,26.3,26.32,26.28,26.29,177600.0,20.6573,20.673,20.6416,20.6495,177600.0
2014-06-12 10:40:00,26.28,26.3,26.27,26.29,128400.0,20.6416,20.6573,20.6337,20.6495,128400.0
2014-06-12 10:45:00,26.29,26.29,26.25,26.26,266800.0,20.6495,20.6495,20.618,20.6259,266800.0
2014-06-12 10:50:00,26.26,26.27,26.24,26.25,86400.0,20.6259,20.6337,20.6102,20.618,86400.0
2014-06-12 10:55:00,26.25,26.27,26.25,26.26,153400.0,20.618,20.6337,20.618,20.6259,153400.0
2014-06-12 11:00:00,26.26,26.27,26.25,26.27,91800.0,20.6259,20.6337,20.618,20.6337,91800.0
2014-06-12 11:05:00,26.26,26.28,26.25,26.27,240600.0,20.6259,20.6416,20.618,20.6337,240600.0
2014-06-12 11:10:00,26.28,26.28,26.27,26.28,347200.0,20.6416,20.6416,20.6337,20.6416,347200.0
2014-06-12 11:15:00,26.28,26.29,26.28,26.29,220400.0,20.6416,20.6495,20.6416,20.6495,220400.0
2014-06-12 11:20:00,26.29,26.3,26.28,26.29,286200.0,20.6495,20.6573,20.6416,20.6495,286200.0
2014-06-12 11:25:00,26.29,26.34,26.29,26.34,153800.0,20.6495,20.6887,20.6495,20.6887,153800.0
2014-06-12 11:30:00,26.34,26.38,26.33,26.36,182000.0,20.6887,20.7201,20.6809,20.7044,182000.0
2014-06-12 11:35:00,26.36,26.38,26.35,26.36,271200.0,20.7044,20.7201,20.6966,20.7044,271200.0
2014-06-12 11:40:00,26.36,26.38,26.35,26.37,212200.0,20.7044,20.7201,20.6966,20.7123,212200.0
2014-06-12 11:45:00,26.38,26.39,26.36,26.38,169000.0,20.7201,20.728,20.7044,20.7201,169000.0
2014-06-12 11:50:00,26.38,26.38,26.35,26.36,138200.0,20.7201,20.7201,20.6966,20.7044,138200.0
2014-06-12 11:55:00,26.36,26.37,26.35,26.36,132200.0,20.7044,20.7123,20.6966,20.7044,132200.0
2014-06-12 12:00:00,26.36,26.4,26.36,26.38,185800.0,20.7044,20.7359,20.7044,20.7201,185800.0
2014-06-12 12:05:00,26.38,26.4,26.38,26.38,92400.0,20.7201,20.7359,20.7201,20.7201,92400.0
2014-06-12 12:10:00,26.38,26.38,26.38,26.38,107600.0,20.7201,20.7201,20.7201,20.7201,107600.0
2014-06-12 12:15:00,26.38,26.38,26.38,26.38,62600.0,20.7201,20.7201,20.7201,20.7201,62600.0
2014-06-12 12:20:00,26.38,26.38,26.37,26.37,242600.0,20.7201,20.7201,20.7123,20.7123,242600.0
2014-06-12 12:25:00,26.37,26.39,26.36,26.36,115400.0,20.7123,20.728,20.7044,20.7044,115400.0
2014-06-12 12:30:00,26.36,26.36,26.35,26.35,38400.0,20.7044,20.7044,20.6966,20.6966,38400.0
2014-06-12 12:35:00,26.35,26.36,26.34,26.34,33800.0,20.6966,20.7044,20.6887,20.6887,33800.0
2014-06-12 12:40:00,26.34,26.34,26.32,26.33,93600.0,20.6887,20.6887,20.673,20.6809,93600.0
2014-06-12 12:45:00,26.33,26.36,26.33,26.35,134200.0,20.6809,20.7044,20.6809,20.6966,134200.0
2014-06-12 12:50:00,26.36,26.36,26.32,26.33,170200.0,20.7044,20.7044,20.673,20.6809,170200.0
2014-06-12 12:55:00,26.33,26.34,26.32,26.34,113800.0,20.6809,20.6887,20.673,20.6887,113800.0
2014-06-12 13:00:00,26.34,26.35,26.32,26.33,272400.0,20.6887,20.6966,20.673,20.6809,272400.0
2014-06-12 13:05:00,26.33,26.36,26.32,26.34,173800.0,20.6809,20.7044,20.673,20.6887,173800.0
2014-06-12 13:10:00,26.34,26.34,26.32,26.34,85000.0,20.6887,20.6887,20.673,20.6887,85000.0
2014-06-12 13:15:00,26.33,26.35,26.33,26.34,212600.0,20.6809,20.6966,20.6809,20.6887,212600.0
2014-06-12 13:20:00,26.34,26.35,26.32,26.33,76400.0,20.6887,20.6966,20.673,20.6809,76400.0
2014-06-12 13:25:00,26.33,26.33,26.31,26.31,184400.0,20.6809,20.6809,20.6652,20.6652,184400.0
2014-06-12 13:30:00,26.31,26.31,26.29,26.3,118000.0,20.6652,20.6652,20.6495,20.6573,118000.0
2014-06-12 13:35:00,26.3,26.3,26.27,26.28,63600.0,20.6573,20.6573,20.6337,20.6416,63600.0
2014-06-12 13:40:00,26.28,26.29,26.25,26.27,117800.0,20.6416,20.6495,20.618,20.6337,117800.0
2014-06-12 13:45:00,26.27,26.27,26.22,26.24,188600.0,20.6337,20.6337,20.5945,20.6102,188600.0
2014-06-12 13:50:00,26.24,26.25,26.21,26.21,154400.0,20.6102,20.618,20.5866,20.5866,154400.0
2014-06-12 13:55:00,26.21,26.24,26.21,26.23,236800.0,20.5866,20.6102,20.5866,20.6023,236800.0
2014-06-12 14:00:00,26.24,26.24,26.21,26.22,169400.0,20.6102,20.6102,20.5866,20.5945,169400.0
2014-06-12 14:05:00,26.23,26.24,26.21,26.21,202800.0,20.6023,20.6102,20.5866,20.5866,202800.0
2014-06-12 14:10:00,26.21,26.24,26.21,26.24,156800.0,20.5866,20.6102,20.5866,20.6102,156800.0
2014-06-12 14:15:00,26.24,26.27,26.24,26.26,161200.0,20.6102,20.6337,20.6102,20.6259,161200.0
2014-06-12 14:20:00,26.26,26.26,26.24,26.25,99800.0,20.6259,20.6259,20.6102,20.618,99800.0
2014-06-12 14:25:00,26.24,26.25,26.24,26.25,55200.0,20.6102,20.618,20.6102,20.618,55200.0
2014-06-12 14:30:00,26.25,26.25,26.23,26.23,265600.0,20.618,20.618,20.6023,20.6023,265600.0
2014-06-12 14:35:00,26.23,26.24,26.22,26.24,660000.0,20.6023,20.6102,20.5945,20.6102,660000.0
2014-06-12 14:40:00,26.24,26.28,26.24,26.28,237200.0,20.6102,20.6416,20.6102,20.6416,237200.0
2014-06-12 14:45:00,26.28,26.31,26.27,26.3,145800.0,20.6416,20.6652,20.6337,20.6573,145800.0
2014-06-12 14:50:00,26.3,26.3,26.27,26.29,201200.0,20.6573,20.6573,20.6337,20.6495,201200.0
2014-06-12 14:55:00,26.29,26.3,26.28,26.29,84600.0,20.6495,20.6573,20.6416,20.6495,84600.0
2014-06-12 15:00:00,26.29,26.3,26.25,26.29,248400.0,20.6495,20.6573,20.618,20.6495,248400.0
2014-06-12 15:05:00,26.29,26.3,26.25,26.25,290600.0,20.6495,20.6573,20.618,20.618,290600.0
2014-06-12 15:10:00,26.25,26.25,26.23,26.25,174000.0,20.618,20.618,20.6023,20.618,174000.0
2014-06-12 15:15:00,26.25,26.26,26.25,26.25,91200.0,20.618,20.6259,20.618,20.618,91200.0
2014-06-12 15:20:00,26.25,26.28,26.25,26.27,107400.0,20.618,20.6416,20.618,20.6337,107400.0
2014-06-12 15:25:00,26.27,26.28,26.24,26.25,269600.0,20.6337,20.6416,20.6102,20.618,269600.0
2014-06-12 15:30:00,26.25,26.26,26.25,26.25,98600.0,20.618,20.6259,20.618,20.618,98600.0
2014-06-12 15:35:00,26.25,26.25,26.23,26.23,263600.0,20.618,20.618,20.6023,20.6023,263600.0
2014-06-12 15:40:00,26.23,26.27,26.23,26.27,240000.0,20.6023,20.6337,20.6023,20.6337,240000.0
2014-06-12 15:45:00,26.27,26.29,26.25,26.26,404000.0,20.6337,20.6495,20.618,20.6259,404000.0
2014-06-12 15:50:00,26.26,26.33,26.26,26.33,650600.0,20.6259,20.6809,20.6259,20.6809,650600.0
2014-06-12 15:55:00,26.33,26.36,26.32,26.34,1433200.0,20.6809,20.7044,20.673,20.6887,1433200.0
2014-06-13 09:30:00,26.33,26.33,26.2,26.28,442000.0,20.6809,20.6809,20.5788,20.6416,442000.0
2014-06-13 09:35:00,26.28,26.28,26.19,26.2,230000.0,20.6416,20.6416,20.5709,20.5788,230000.0
2014-06-13 09:40:00,26.19,26.25,26.18,26.23,253800.0,20.5709,20.618,20.5631,20.6023,253800.0
2014-06-13 09:45:00,26.23,26.23,26.19,26.23,173600.0,20.6023,20.6023,20.5709,20.6023,173600.0
2014-06-13 09:50:00,26.23,26.27,26.22,26.22,180400.0,20.6023,20.6337,20.5945,20.5945,180400.0
2014-06-13 09:55:00,26.22,26.26,26.2,26.25,214600.0,20.5945,20.6259,20.5788,20.618,214600.0
2014-06-13 10:00:00,26.25,26.27,26.24,26.27,310800.0,20.618,20.6337,20.6102,20.6337,310800.0
2014-06-13 10:05:00,26.27,26.29,26.25,26.29,426600.0,20.6337,20.6495,20.618,20.6495,426600.0
2014-06-13 10:10:00,26.29,26.3,26.28,26.28,215600.0,20.6495,20.6573,20.6416,20.6416,215600.0
2014-06-13 10:15:00,26.28,26.3,26.28,26.29,255200.0,20.6416,20.6573,20.6416,20.6495,255200.0
2014-06-13 10:20:00,26.29,26.32,26.28,26.3,360600.0,20.6495,20.673,20.6416,20.6573,360600.0
2014-06-13 10:25:00,26.3,26.31,26.3,26.3,1166000.0,20.6573,20.6652,20.6573,20.6573,1166000.0
2014-06-13 10:30:00,26.3,26.35,26.3,26.35,192400.0,20.6573,20.6966,20.6573,20.6966,192400.0
2014-06-13 10:35:00,26.34,26.37,26.34,26.36,164400.0,20.6887,20.7123,20.6887,20.7044,164400.0
2014-06-13 10:40:00,26.36,26.36,26.35,26.36,101400.0,20.7044,20.7044,20.6966,20.7044,101400.0
2014-06-13 10:45:00,26.36,26.36,26.35,26.35,144200.0,20.7044,20.7044,20.6966,20.6966,144200.0
2014-06-13 10:50:00,26.35,26.36,26.34,26.36,103000.0,20.6966,20.7044,20.6887,20.7044,103000.0
2014-06-13 10:55:00,26.35,26.36,26.35,26.35,129600.0,20.6966,20.7044,20.6966,20.6966,129600.0
2014-06-13 11:00:00,26.36,26.36,26.35,26.36,124600.0,20.7044,20.7044,20.6966,20.7044,124600.0
2014-06-13 11:05:00,26.36,26.38,26.36,26.36,84000.0,20.7044,20.7201,20.7044,20.7044,84000.0
2014-06-13 11:10:00,26.36,26.37,26.34,26.34,99400.0,20.7044,20.7123,20.6887,20.6887,99400.0
2014-06-13 11:15:00,26.34,26.35,26.33,26.33,40400.0,20.6887,20.6966,20.6809,20.6809,40400.0
2014-06-13 11:20:00,26.34,26.34,26.32,26.32,59600.0,20.6887,20.6887,20.673,20.673,59600.0
2014-06-13 11:25:00,26.32,26.32,26.29,26.3,166200.0,20.673,20.673,20.6495,20.6573,166200.0
2014-06-13 11:30:00,26.3,26.3,26.28,26.28,56200.0,20.6573,20.6573,20.6416,20.6416,56200.0
2014-06-13 11:35:00,26.28,26.3,26.28,26.29,145400.0,20.6416,20.6573,20.6416,20.6495,145400.0
2014-06-13 11:40:00,26.3,26.3,26.29,26.29,26400.0,20.6573,20.6573,20.6495,20.6495,26400.0
2014-06-13 11:45:00,26.29,26.3,26.29,26.3,104000.0,20.6495,20.6573,20.6495,20.6573,104000.0
2014-06-13 11:50:00,26.3,26.31,26.3,26.3,29400.0,20.6573,20.6652,20.6573,20.6573,29400.0
2014-06-13 11:55:00,26.3,26.31,26.3,26.31,28200.0,20.6573,20.6652,20.6573,20.6652,28200.0
2014-06-13 12:00:00,26.31,26.31,26.3,26.3,40000.0,20.6652,20.6652,20.6573,20.6573,40000.0
2014-06-13 12:05:00,26.3,26.31,26.29,26.29,47600.0,20.6573,20.6652,20.6495,20.6495,47600.0
2014-06-13 12:10:00,26.3,26.3,26.29,26.29,37000.0,20.6573,20.6573,20.6495,20.6495,37000.0
2014-06-13 12:15:00,26.29,26.29,26.28,26.29,86800.0,20.6495,20.6495,20.6416,20.6495,86800.0
2014-06-13 12:20:00,26.29,26.29,26.28,26.28,64600.0,20.6495,20.6495,20.6416,20.6416,64600.0
2014-06-13 12:25:00,26.29,26.29,26.28,26.29,30000.0,20.6495,20.6495,20.6416,20.6495,30000.0
2014-06-13 12:30:00,26.29,26.3,26.29,26.3,51800.0,20.6495,20.6573,20.6495,20.6573,51800.0
2014-06-13 12:35:00,26.3,26.3,26.29,26.29,75600.0,20.6573,20.6573,20.6495,20.6495,75600.0
2014-06-13 12:40:00,26.29,26.3,26.27,26.27,95800.0,20.6495,20.6573,20.6337,20.6337,95800.0
2014-06-13 12:45:00,26.27,26.27,26.25,26.25,399800.0,20.6337,20.6337,20.618,20.618,399800.0
2014-06-13 12:50:00,26.25,26.25,26.24,26.24,109200.0,20.618,20.618,20.6102,20.6102,109200.0
2014-06-13 12:55:00,26.24,26.25,26.24,26.24,46800.0,20.6102,20.618,20.6102,20.6102,46800.0
2014-06-13 13:00:00,26.24,26.25,26.24,26.25,81800.0,20.6102,20.618,20.6102,20.618,81800.0
2014-06-13 13:05:00,26.25,26.25,26.25,26.25,40400.0,20.618,20.618,20.618,20.618,40400.0
2014-06-13 13:10:00,26.25,26.25,26.24,26.24,43400.0,20.618,20.618,20.6102,20.6102,43400.0
2014-06-13 13:15:00,26.24,26.25,26.22,26.24,255000.0,20.6102,20.618,20.5945,20.6102,255000.0
2014-06-13 13:20:00,26.24,26.25,26.24,26.25,154400.0,20.6102,20.618,20.6102,20.618,154400.0
2014-06-13 13:25:00,26.25,26.27,26.25,26.27,76800.0,20.618,20.6337,20.618,20.6337,76800.0
2014-06-13 13:30:00,26.26,26.27,26.24,26.25,617200.0,20.6259,20.6337,20.6102,20.618,617200.0
2014-06-13 13:35:00,26.25,26.28,26.25,26.25,452600.0,20.618,20.6416,20.618,20.618,452600.0
2014-06-13 13:40:00,26.25,26.27,26.25,26.25,79200.0,20.618,20.6337,20.618,20.618,79200.0
2014-06-13 13:45:00,26.26,26.26,26.25,26.25,59800.0,20.6259,20.6259,20.618,20.618,59800.0
2014-06-13 13:50:00,26.25,26.26,26.25,26.25,191000.0,20.618,20.6259,20.618,20.618,191000.0
2014-06-13 13:55:00,26.25,26.26,26.25,26.25,172800.0,20.618,20.6259,20.618,20.618,172800.0
2014-06-13 14:00:00,26.25,26.25,26.25,26.25,115000.0,20.618,20.618,20.618,20.618,115000.0
2014-06-13 14:05:00,26.25,26.25,26.24,26.25,97600.0,20.618,20.618,20.6102,20.618,97600.0
2014-06-13 14:10:00,26.25,26.27,26.25,26.27,432000.0,20.618,20.6337,20.618,20.6337,432000.0
2014-06-13 14:15:00,26.27,26.28,26.26,26.28,97600.0,20.6337,20.6416,20.6259,20.6416,97600.0
2014-06-13 14:20:00,26.28,26.29,26.27,26.27,82800.0,20.6416,20.6495,20.6337,20.6337,82800.0
2014-06-13 14:25:00,26.27,26.28,26.27,26.28,399600.0,20.6337,20.6416,20.6337,20.6416,399600.0
2014-06-13 14:30:00,26.28,26.29,26.27,26.28,96200.0,20.6416,20.6495,20.6337,20.6416,96200.0
2014-06-13 14:35:00,26.28,26.29,26.27,26.28,144400.0,20.6416,20.6495,20.6337,20.6416,144400.0
2014-06-13 14:40:00,26.28,26.29,26.28,26.29,129000.0,20.6416,20.6495,20.6416,20.6495,129000.0
2014-06-13 14:45:00,26.29,26.29,26.28,26.29,68800.0,20.6495,20.6495,20.6416,20.6495,68800.0
2014-06-13 14:50:00,26.29,26.3,26.28,26.3,119400.0,20.6495,20.6573,20.6416,20.6573,119400.0
2014-06-13 14:55:00,26.29,26.3,26.29,26.3,148600.0,20.6495,20.6573,20.6495,20.6573,148600.0
2014-06-13 15:00:00,26.3,26.3,26.28,26.28,324400.0,20.6573,20.6573,20.6416,20.6416,324400.0
2014-06-13 15:05:00,26.28,26.29,26.27,26.28,247800.0,20.6416,20.6495,20.6337,20.6416,247800.0
2014-06-13 15:10:00,26.27,26.28,26.25,26.25,134600.0,20.6337,20.6416,20.618,20.618,134600.0
2014-06-13 15:15:00,26.25,26.25,26.23,26.24,91400.0,20.618,20.618,20.6023,20.6102,91400.0
2014-06-13 15:20:00,26.24,26.24,26.21,26.22,161800.0,20.6102,20.6102,20.5866,20.5945,161800.0
2014-06-13 15:25:00,26.22,26.23,26.2,26.2,126000.0,20.5945,20.6023,20.5788,20.5788,126000.0
2014-06-13 15:30:00,26.2,26.21,26.17,26.17,201400.0,20.5788,20.5866,20.5552,20.5552,201400.0
2014-06-13 15:35:00,26.17,26.18,26.17,26.18,360000.0,20.5552,20.5631,20.5552,20.5631,360000.0
2014-06-13 15:40:00,26.18,26.19,26.16,26.16,322000.0,20.5631,20.5709,20.5473,20.5473,322000.0
2014-06-13 15:45:00,26.16,26.18,26.15,26.17,356800.0,20.5473,20.5631,20.5395,20.5552,356800.0
2014-06-13 15:50:00,26.17,26.22,26.17,26.21,855200.0,20.5552,20.5945,20.5552,20.5866,855200.0
2014-06-13 15:55:00,26.21,26.25,26.2,26.24,924800.0,20.5866,20.618,20.5788,20.6102,924800.0
2014-06-16 09:30:00,26.19,26.24,26.14,26.15,278800.0,20.5709,20.6102,20.5316,20.5395,278800.0
2014-06-16 09:35:00,26.15,26.2,26.13,26.19,109200.0,20.5395,20.5788,20.5238,20.5709,109200.0
2014-06-16 09:40:00,26.19,26.2,26.15,26.17,152800.0,20.5709,20.5788,20.5395,20.5552,152800.0
2014-06-16 09:45:00,26.17,26.2,26.17,26.18,92200.0,20.5552,20.5788,20.5552,20.5631,92200.0
2014-06-16 09:50:00,26.18,26.18,26.15,26.16,75000.0,20.5631,20.5631,20.5395,20.5473,75000.0
2014-06-16 09:55:00,26.17,26.17,26.13,26.14,82200.0,20.5552,20.5552,20.5238,20.5316,82200.0
2014-06-16 10:00:00,26.15,26.2,26.14,26.2,134600.0,20.5395,20.5788,20.5316,20.5788,134600.0
2014-06-16 10:05:00,26.2,26.23,26.18,26.19,108000.0,20.5788,20.6023,20.5631,20.5709,108000.0
2014-06-16 10:10:00,26.19,26.22,26.18,26.19,101000.0,20.5709,20.5945,20.5631,20.5709,101000.0
2014-06-16 10:15:00,26.2,26.21,26.18,26.18,96400.0,20.5788,20.5866,20.5631,20.5631,96400.0
2014-06-16 10:20:00,26.19,26.2,26.16,26.17,98600.0,20.5709,20.5788,20.5473,20.5552,98600.0
2014-06-16 10:25:00,26.17,26.18,26.16,26.16,119800.0,20.5552,20.5631,20.5473,20.5473,119800.0
2014-06-16 10:30:00,26.16,26.18,26.16,26.17,120800.0,20.5473,20.5631,20.5473,20.5552,120800.0
2014-06-16 10:35:00,26.17,26.17,26.14,26.14,77200.0,20.5552,20.5552,20.5316,20.5316,77200.0
2014-06-16 10:40:00,26.14,26.15,26.13,26.15,95000.0,20.5316,20.5395,20.5238,20.5395,95000.0
2014-06-16 10:45:00,26.15,26.17,26.15,26.16,75800.0,20.5395,20.5552,20.5395,20.5473,75800.0
2014-06-16 10:50:00,26.16,26.16,26.14,26.14,129800.0,20.5473,20.5473,20.5316,20.5316,129800.0
2014-06-16 10:55:00,26.14,26.14,26.13,26.13,164800.0,20.5316,20.5316,20.5238,20.5238,164800.0
2014-06-16 11:00:00,26.13,26.13,26.11,26.13,96600.0,20.5238,20.5238,20.5081,20.5238,96600.0
2014-06-16 11:05:00,26.13,26.13,26.1,26.11,103400.0,20.5238,20.5238,20.5002,20.5081,103400.0
2014-06-16 11:10:00,26.11,26.11,26.09,26.1,62000.0,20.5081,20.5081,20.4924,20.5002,62000.0
2014-06-16 11:15:00,26.1,26.1,26.07,26.07,94000.0,20.5002,20.5002,20.4767,20.4767,94000.0
2014-06-16 11:20:00,26.07,26.08,26.06,26.08,140200.0,20.4767,20.4845,20.4688,20.4845,140200.0
2014-06-16 11:25:00,26.08,26.11,26.07,26.11,91200.0,20.4845,20.5081,20.4767,20.5081,91200.0
2014-06-16 11:30:00,26.11,26.13,26.1,26.11,241800.0,20.5081,20.5238,20.5002,20.5081,241800.0
2014-06-16 11:35:00,26.11,26.11,26.11,26.11,61800.0,20.5081,20.5081,20.5081,20.5081,61800.0
2014-06-16 11:40:00,26.11,26.12,26.1,26.12,82200.0,20.5081,20.5159,20.5002,20.5159,82200.0
2014-06-16 11:45:00,26.12,26.12,26.11,26.11,72200.0,20.5159,20.5159,20.5081,20.5081,72200.0
2014-06-16 11:50:00,26.1,26.11,26.1,26.11,83600.0,20.5002,20.5081,20.5002,20.5081,83600.0
2014-06-16 11:55:00,26.11,26.12,26.11,26.12,27200.0,20.5081,20.5159,20.5081,20.5159,27200.0
2014-06-16 12:00:00,26.12,26.13,26.11,26.13,50000.0,20.5159,20.5238,20.5081,20.5238,50000.0
2014-06-16 12:05:00,26.13,26.14,26.12,26.13,79800.0,20.5238,20.5316,20.5159,20.5238,79800.0
2014-06-16 12:10:00,26.13,26.14,26.13,26.13,83800.0,20.5238,20.5316,20.5238,20.5238,83800.0
2014-06-16 12:15:00,26.13,26.14,26.13,26.13,103600.0,20.5238,20.5316,20.5238,20.5238,103600.0
2014-06-16 12:20:00,26.13,26.14,26.11,26.13,442400.0,20.5238,20.5316,20.5081,20.5238,442400.0
2014-06-16 12:25:00,26.13,26.14,26.13,26.14,84000.0,20.5238,20.5316,20.5238,20.5316,84000.0
2014-06-16 12:30:00,26.14,26.14,26.11,26.13,70200.0,20.5316,20.5316,20.5081,20.5238,70200.0
2014-06-16 12:35:00,26.13,26.13,26.11,26.13,280200.0,20.5238,20.5238,20.5081,20.5238,280200.0
2014-06-16 12:40:00,26.13,26.13,26.11,26.13,130600.0,20.5238,20.5238,20.5081,20.5238,130600.0
2014-06-16 12:45:00,26.13,26.13,26.12,26.13,175200.0,20.5238,20.5238,20.5159,20.5238,175200.0
2014-06-16 12:50:00,26.13,26.14,26.13,26.13,86800.0,20.5238,20.5316,20.5238,20.5238,86800.0
2014-06-16 12:55:00,26.13,26.15,26.13,26.15,72600.0,20.5238,20.5395,20.5238,20.5395,72600.0
2014-06-16 13:00:00,26.15,26.15,26.14,26.15,111400.0,20.5395,20.5395,20.5316,20.5395,111400.0
2014-06-16 13:05:00,26.15,26.16,26.15,26.16,211600.0,20.5395,20.5473,20.5395,20.5473,211600.0
2014-06-16 13:10:00,26.16,26.16,26.15,26.15,109400.0,20.5473,20.5473,20.5395,20.5395,109400.0
2014-06-16 13:15:00,26.15,26.17,26.15,26.16,104200.0,20.5395,20.5552,20.5395,20.5473,104200.0
2014-06-16 13:20:00,26.17,26.18,26.16,26.17,64600.0,20.5552,20.5631,20.5473,20.5552,64600.0
2014-06-16 13:25:00,26.17,26.18,26.15,26.16,142800.0,20.5552,20.5631,20.5395,20.5473,142800.0
2014-06-16 13:30:00,26.16,26.17,26.14,26.14,78200.0,20.5473,20.5552,20.5316,20.5316,78200.0
2014-06-16 13:35:00,26.14,26.14,26.12,26.12,53200.0,20.5316,20.5316,20.5159,20.5159,53200.0
2014-06-16 13:40:00,26.12,26.13,26.11,26.11,27600.0,20.5159,20.5238,20.5081,20.5081,27600.0
2014-06-16 13:45:00,26.11,26.11,26.11,26.11,19200.0,20.5081,20.5081,20.5081,20.5081,19200.0
2014-06-16 13:50:00,26.11,26.11,26.11,26.11,52200.0,20.5081,20.5081,20.5081,20.5081,52200.0
2014-06-16 13:55:00,26.11,26.11,26.1,26.1,53000.0,20.5081,20.5081,20.5002,20.5002,53000.0
2014-06-16 14:00:00,26.11,26.11,26.1,26.11,81600.0,20.5081,20.5081,20.5002,20.5081,81600.0
2014-06-16 14:05:00,26.1,26.11,26.1,26.11,98600.0,20.5002,20.5081,20.5002,20.5081,98600.0
2014-06-16 14:10:00,26.11,26.11,26.11,26.11,67000.0,20.5081,20.5081,20.5081,20.5081,67000.0
2014-06-16 14:15:00,26.11,26.11,26.1,26.11,75200.0,20.5081,20.5081,20.5002,20.5081,75200.0
2014-06-16 14:20:00,26.1,26.13,26.1,26.13,94600.0,20.5002,20.5238,20.5002,20.5238,94600.0
2014-06-16 14:25:00,26.13,26.14,26.13,26.14,167200.0,20.5238,20.5316,20.5238,20.5316,167200.0
2014-06-16 14:30:00,26.14,26.15,26.13,26.15,252400.0,20.5316,20.5395,20.5238,20.5395,252400.0
2014-06-16 14:35:00,26.15,26.15,26.13,26.15,73200.0,20.5395,20.5395,20.5238,20.5395,73200.0
2014-06-16 14:40:00,26.15,26.15,26.13,26.13,94400.0,20.5395,20.5395,20.5238,20.5238,94400.0
2014-06-16 14:45:00,26.13,26.14,26.13,26.14,77200.0,20.5238,20.5316,20.5238,20.5316,77200.0
2014-06-16 14:50:00,26.14,26.15,26.13,26.15,392800.0,20.5316,20.5395,20.5238,20.5395,392800.0
2014-06-16 14:55:00,26.15,26.15,26.13,26.13,112800.0,20.5395,20.5395,20.5238,20.5238,112800.0
2014-06-16 15:00:00,26.13,26.13,26.11,26.11,158800.0,20.5238,20.5238,20.5081,20.5081,158800.0
2014-06-16 15:05:00,26.11,26.11,26.11,26.11,121600.0,20.5081,20.5081,20.5081,20.5081,121600.0
2014-06-16 15:10:00,26.11,26.11,26.1,26.1,205200.0,20.5081,20.5081,20.5002,20.5002,205200.0
2014-06-16 15:15:00,26.1,26.11,26.09,26.1,144200.0,20.5002,20.5081,20.4924,20.5002,144200.0
2014-06-16 15:20:00,26.1,26.13,26.1,26.11,99200.0,20.5002,20.5238,20.5002,20.5081,99200.0
2014-06-16 15:25:00,26.11,26.14,26.11,26.12,154400.0,20.5081,20.5316,20.5081,20.5159,154400.0
2014-06-16 15:30:00,26.12,26.14,26.12,26.13,165600.0,20.5159,20.5316,20.5159,20.5238,165600.0
2014-06-16 15:35:00,26.12,26.13,26.12,26.13,106600.0,20.5159,20.5238,20.5159,20.5238,106600.0
2014-06-16 15:40:00,26.13,26.15,26.12,26.15,163600.0,20.5238,20.5395,20.5159,20.5395,163600.0
2014-06-16 15:45:00,26.15,26.16,26.13,26.14,180000.0,20.5395,20.5473,20.5238,20.5316,180000.0
2014-06-16 15:50:00,26.13,26.19,26.13,26.18,707400.0,20.5238,20.5709,20.5238,20.5631,707400.0
2014-06-16 15:55:00,26.18,26.2,26.17,26.17,738000.0,20.5631,20.5788,20.5552,20.5552,738000.0
2014-06-17 09:30:00,26.14,26.18,26.05,26.07,371200.0,20.5316,20.5631,20.4609,20.4767,371200.0
2014-06-17 09:35:00,26.07,26.11,26.02,26.08,365800.0,20.4767,20.5081,20.4374,20.4845,365800.0
2014-06-17 09:40:00,26.08,26.1,26.05,26.06,287000.0,20.4845,20.5002,20.4609,20.4688,287000.0
2014-06-17 09:45:00,26.06,26.08,26.05,26.08,282800.0,20.4688,20.4845,20.4609,20.4845,282800.0
2014-06-17 09:50:00,26.08,26.15,26.07,26.11,379600.0,20.4845,20.5395,20.4767,20.5081,379600.0
2014-06-17 09:55:00,26.12,26.14,26.09,26.09,240400.0,20.5159,20.5316,20.4924,20.4924,240400.0
2014-06-17 10:00:00,26.09,26.1,26.08,26.1,78800.0,20.4924,20.5002,20.4845,20.5002,78800.0
2014-06-17 10:05:00,26.09,26.15,26.09,26.14,296800.0,20.4924,20.5395,20.4924,20.5316,296800.0
2014-06-17 10:10:00,26.14,26.16,26.11,26.13,262800.0,20.5316,20.5473,20.5081,20.5238,262800.0
2014-06-17 10:15:00,26.13,26.14,26.12,26.12,314200.0,20.5238,20.5316,20.5159,20.5159,314200.0
2014-06-17 10:20:00,26.12,26.12,26.1,26.11,195600.0,20.5159,20.5159,20.5002,20.5081,195600.0
2014-06-17 10:25:00,26.11,26.11,26.09,26.1,94800.0,20.5081,20.5081,20.4924,20.5002,94800.0
2014-06-17 10:30:00,26.09,26.1,26.05,26.06,198600.0,20.4924,20.5002,20.4609,20.4688,198600.0
2014-06-17 10:35:00,26.06,26.08,26.05,26.08,299200.0,20.4688,20.4845,20.4609,20.4845,299200.0
2014-06-17 10:40:00,26.08,26.09,26.07,26.09,146800.0,20.4845,20.4924,20.4767,20.4924,146800.0
2014-06-17 10:45:00,26.08,26.09,26.05,26.05,80400.0,20.4845,20.4924,20.4609,20.4609,80400.0
2014-06-17 10:50:00,26.06,26.06,26.04,26.04,158600.0,20.4688,20.4688,20.4531,20.4531,158600.0
2014-06-17 10:55:00,26.04,26.05,26.03,26.04,268600.0,20.4531,20.4609,20.4452,20.4531,268600.0
2014-06-17 11:00:00,26.03,26.04,26.02,26.03,230200.0,20.4452,20.4531,20.4374,20.4452,230200.0
2014-06-17 11:05:00,26.03,26.03,26.0,26.01,331000.0,20.4452,20.4452,20.4217,20.4295,331000.0
2014-06-17 11:10:00,26.01,26.04,26.0,26.04,203800.0,20.4295,20.4531,20.4217,20.4531,203800.0
2014-06-17 11:15:00,26.03,26.04,26.02,26.02,229000.0,20.4452,20.4531,20.4374,20.4374,229000.0
2014-06-17 11:20:00,26.02,26.04,26.01,26.04,212800.0,20.4374,20.4531,20.4295,20.4531,212800.0
2014-06-17 11:25:00,26.04,26.05,26.02,26.05,67800.0,20.4531,20.4609,20.4374,20.4609,67800.0
2014-06-17 11:30:00,26.05,26.06,26.04,26.05,76600.0,20.4609,20.4688,20.4531,20.4609,76600.0
2014-06-17 11:35:00,26.05,26.07,26.05,26.06,96600.0,20.4609,20.4767,20.4609,20.4688,96600.0
2014-06-17 11:40:00,26.06,26.06,26.04,26.05,73800.0,20.4688,20.4688,20.4531,20.4609,73800.0
2014-06-17 11:45:00,26.05,26.07,26.05,26.06,101000.0,20.4609,20.4767,20.4609,20.4688,101000.0
2014-06-17 11:50:00,26.06,26.06,26.06,26.06,55000.0,20.4688,20.4688,20.4688,20.4688,55000.0
2014-06-17 11:55:00,26.06,26.06,26.04,26.05,133000.0,20.4688,20.4688,20.4531,20.4609,133000.0
2014-06-17 12:00:00,26.05,26.05,26.04,26.05,58000.0,20.4609,20.4609,20.4531,20.4609,58000.0
2014-06-17 12:05:00,26.05,26.05,26.04,26.04,92800.0,20.4609,20.4609,20.4531,20.4531,92800.0
2014-06-17 12:10:00,26.04,26.05,26.03,26.03,164400.0,20.4531,20.4609,20.4452,20.4452,164400.0
2014-06-17 12:15:00,26.03,26.04,26.03,26.04,27200.0,20.4452,20.4531,20.4452,20.4531,27200.0
2014-06-17 12:20:00,26.03,26.04,26.03,26.03,190400.0,20.4452,20.4531,20.4452,20.4452,190400.0
2014-06-17 12:25:00,26.03,26.04,26.03,26.03,84200.0,20.4452,20.4531,20.4452,20.4452,84200.0
2014-06-17 12:30:00,26.03,26.06,26.03,26.05,89200.0,20.4452,20.4688,20.4452,20.4609,89200.0
2014-06-17 12:35:00,26.05,26.06,26.05,26.05,40200.0,20.4609,20.4688,20.4609,20.4609,40200.0
2014-06-17 12:40:00,26.05,26.07,26.05,26.07,52200.0,20.4609,20.4767,20.4609,20.4767,52200.0
2014-06-17 12:45:00,26.07,26.07,26.06,26.07,170400.0,20.4767,20.4767,20.4688,20.4767,170400.0
2014-06-17 12:50:00,26.07,26.07,26.06,26.07,34600.0,20.4767,20.4767,20.4688,20.4767,34600.0
2014-06-17 12:55:00,26.07,26.07,26.05,26.05,76600.0,20.4767,20.4767,20.4609,20.4609,76600.0
2014-06-17 13:00:00,26.05,26.05,26.02,26.02,253000.0,20.4609,20.4609,20.4374,20.4374,253000.0
2014-06-17 13:05:00,26.02,26.03,26.02,26.03,69600.0,20.4374,20.4452,20.4374,20.4452,69600.0
2014-06-17 13:10:00,26.03,26.04,26.02,26.03,164800.0,20.4452,20.4531,20.4374,20.4452,164800.0
2014-06-17 13:15:00,26.03,26.04,26.02,26.03,125800.0,20.4452,20.4531,20.4374,20.4452,125800.0
2014-06-17 13:20:00,26.03,26.03,26.03,26.03,99800.0,20.4452,20.4452,20.4452,20.4452,99800.0
2014-06-17 13:25:00,26.03,26.03,26.0,26.0,131200.0,20.4452,20.4452,20.4217,20.4217,131200.0
2014-06-17 13:30:00,26.01,26.04,26.0,26.04,215400.0,20.4295,20.4531,20.4217,20.4531,215400.0
2014-06-17 13:35:00,26.04,26.06,26.03,26.05,108200.0,20.4531,20.4688,20.4452,20.4609,108200.0
2014-06-17 13:40:00,26.05,26.07,26.05,26.06,218600.0,20.4609,20.4767,20.4609,20.4688,218600.0
2014-06-17 13:45:00,26.07,26.07,26.05,26.06,175400.0,20.4767,20.4767,20.4609,20.4688,175400.0
2014-06-17 13:50:00,26.06,26.06,26.05,26.06,48600.0,20.4688,20.4688,20.4609,20.4688,48600.0
2014-06-17 13:55:00,26.06,26.09,26.06,26.08,130200.0,20.4688,20.4924,20.4688,20.4845,130200.0
2014-06-17 14:00:00,26.08,26.09,26.07,26.07,87800.0,20.4845,20.4924,20.4767,20.4767,87800.0
2014-06-17 14:05:00,26.07,26.09,26.07,26.09,116400.0,20.4767,20.4924,20.4767,20.4924,116400.0
2014-06-17 14:10:00,26.09,26.1,26.08,26.09,87800.0,20.4924,20.5002,20.4845,20.4924,87800.0
2014-06-17 14:15:00,26.09,26.1,26.09,26.1,54000.0,20.4924,20.5002,20.4924,20.5002,54000.0
2014-06-17 14:20:00,26.1,26.11,26.09,26.11,132200.0,20.5002,20.5081,20.4924,20.5081,132200.0
2014-06-17 14:25:00,26.1,26.11,26.1,26.11,80400.0,20.5002,20.5081,20.5002,20.5081,80400.0
2014-06-17 14:30:00,26.1,26.11,26.1,26.11,44600.0,20.5002,20.5081,20.5002,20.5081,44600.0
2014-06-17 14:35:00,26.11,26.11,26.1,26.11,24400.0,20.5081,20.5081,20.5002,20.5081,24400.0
2014-06-17 14:40:00,26.11,26.11,26.1,26.11,91600.0,20.5081,20.5081,20.5002,20.5081,91600.0
2014-06-17 14:45:00,26.11,26.13,26.11,26.12,73200.0,20.5081,20.5238,20.5081,20.5159,73200.0
2014-06-17 14:50:00,26.13,26.13,26.11,26.11,46000.0,20.5238,20.5238,20.5081,20.5081,46000.0
2014-06-17 14:55:00,26.11,26.13,26.11,26.12,82800.0,20.5081,20.5238,20.5081,20.5159,82800.0
2014-06-17 15:00:00,26.12,26.14,26.11,26.14,93400.0,20.5159,20.5316,20.5081,20.5316,93400.0
2014-06-17 15:05:00,26.13,26.14,26.11,26.11,109800.0,20.5238,20.5316,20.5081,20.5081,109800.0
2014-06-17 15:10:00,26.11,26.12,26.11,26.12,111200.0,20.5081,20.5159,20.5081,20.5159,111200.0
2014-06-17 15:15:00,26.12,26.13,26.11,26.11,74800.0,20.5159,20.5238,20.5081,20.5081,74800.0
2014-06-17 15:20:00,26.12,26.13,26.11,26.13,118600.0,20.5159,20.5238,20.5081,20.5238,118600.0
2014-06-17 15:25:00,26.12,26.12,26.1,26.11,140200.0,20.5159,20.5159,20.5002,20.5081,140200.0
2014-06-17 15:30:00,26.11,26.12,26.11,26.11,123000.0,20.5081,20.5159,20.5081,20.5081,123000.0
2014-06-17 15:35:00,26.12,26.13,26.11,26.12,131600.0,20.5159,20.5238,20.5081,20.5159,131600.0
2014-06-17 15:40:00,26.12,26.13,26.1,26.11,242600.0,20.5159,20.5238,20.5002,20.5081,242600.0
2014-06-17 15:45:00,26.11,26.11,26.1,26.1,419000.0,20.5081,20.5081,20.5002,20.5002,419000.0
2014-06-17 15:50:00,26.1,26.1,26.07,26.09,678800.0,20.5002,20.5002,20.4767,20.4924,678800.0
2014-06-17 15:55:00,26.09,26.11,26.09,26.11,793200.0,20.4924,20.5081,20.4924,20.5081,793200.0
2014-06-18 09:30:00,26.14,26.14,26.03,26.07,311400.0,20.5316,20.5316,20.4452,20.4767,311400.0
2014-06-18 09:35:00,26.07,26.09,26.02,26.04,141200.0,20.4767,20.4924,20.4374,20.4531,141200.0
2014-06-18 09:40:00,26.04,26.07,26.0,26.0,160400.0,20.4531,20.4767,20.4217,20.4217,160400.0
2014-06-18 09:45:00,26.02,26.04,26.0,26.02,193400.0,20.4374,20.4531,20.4217,20.4374,193400.0
2014-06-18 09:50:00,26.02,26.04,26.02,26.04,91000.0,20.4374,20.4531,20.4374,20.4531,91000.0
2014-06-18 09:55:00,26.03,26.08,26.03,26.07,524000.0,20.4452,20.4845,20.4452,20.4767,524000.0
2014-06-18 10:00:00,26.07,26.11,26.04,26.1,154200.0,20.4767,20.5081,20.4531,20.5002,154200.0
2014-06-18 10:05:00,26.11,26.11,26.09,26.1,119800.0,20.5081,20.5081,20.4924,20.5002,119800.0
2014-06-18 10:10:00,26.09,26.11,26.07,26.1,113400.0,20.4924,20.5081,20.4767,20.5002,113400.0
2014-06-18 10:15:00,26.1,26.12,26.09,26.11,96600.0,20.5002,20.5159,20.4924,20.5081,96600.0
2014-06-18 10:20:00,26.11,26.13,26.1,26.1,86800.0,20.5081,20.5238,20.5002,20.5002,86800.0
2014-06-18 10:25:00,26.1,26.11,26.09,26.09,71000.0,20.5002,20.5081,20.4924,20.4924,71000.0
2014-06-18 10:30:00,26.09,26.1,26.08,26.09,66800.0,20.4924,20.5002,20.4845,20.4924,66800.0
2014-06-18 10:35:00,26.09,26.09,26.07,26.09,61400.0,20.4924,20.4924,20.4767,20.4924,61400.0
2014-06-18 10:40:00,26.08,26.09,26.07,26.09,78200.0,20.4845,20.4924,20.4767,20.4924,78200.0
2014-06-18 10:45:00,26.09,26.11,26.09,26.11,59400.0,20.4924,20.5081,20.4924,20.5081,59400.0
2014-06-18 10:50:00,26.11,26.15,26.11,26.14,101000.0,20.5081,20.5395,20.5081,20.5316,101000.0
2014-06-18 10:55:00,26.14,26.15,26.13,26.13,111400.0,20.5316,20.5395,20.5238,20.5238,111400.0
2014-06-18 11:00:00,26.13,26.15,26.12,26.13,49600.0,20.5238,20.5395,20.5159,20.5238,49600.0
2014-06-18 11:05:00,26.14,26.18,26.14,26.18,149000.0,20.5316,20.5631,20.5316,20.5631,149000.0
2014-06-18 11:10:00,26.18,26.18,26.17,26.17,100600.0,20.5631,20.5631,20.5552,20.5552,100600.0
2014-06-18 11:15:00,26.17,26.18,26.17,26.18,90200.0,20.5552,20.5631,20.5552,20.5631,90200.0
2014-06-18 11:20:00,26.18,26.22,26.18,26.2,313400.0,20.5631,20.5945,20.5631,20.5788,313400.0
2014-06-18 11:25:00,26.21,26.23,26.21,26.23,122400.0,20.5866,20.6023,20.5866,20.6023,122400.0
2014-06-18 11:30:00,26.23,26.23,26.21,26.22,656200.0,20.6023,20.6023,20.5866,20.5945,656200.0
2014-06-18 11:35:00,26.22,26.22,26.2,26.21,250400.0,20.5945,20.5945,20.5788,20.5866,250400.0
2014-06-18 11:40:00,26.21,26.22,26.2,26.21,122000.0,20.5866,20.5945,20.5788,20.5866,122000.0
2014-06-18 11:45:00,26.22,26.22,26.2,26.21,184000.0,20.5945,20.5945,20.5788,20.5866,184000.0
2014-06-18 11:50:00,26.21,26.21,26.19,26.19,233200.0,20.5866,20.5866,20.5709,20.5709,233200.0
2014-06-18 11:55:00,26.19,26.22,26.19,26.21,167200.0,20.5709,20.5945,20.5709,20.5866,167200.0
2014-06-18 12:00:00,26.21,26.22,26.21,26.21,134400.0,20.5866,20.5945,20.5866,20.5866,134400.0
2014-06-18 12:05:00,26.21,26.21,26.2,26.21,153400.0,20.5866,20.5866,20.5788,20.5866,153400.0
2014-06-18 12:10:00,26.2,26.21,26.2,26.2,122400.0,20.5788,20.5866,20.5788,20.5788,122400.0
2014-06-18 12:15:00,26.2,26.23,26.2,26.23,166200.0,20.5788,20.6023,20.5788,20.6023,166200.0
2014-06-18 12:20:00,26.23,26.24,26.22,26.24,183800.0,20.6023,20.6102,20.5945,20.6102,183800.0
2014-06-18 12:25:00,26.24,26.26,26.23,26.25,94800.0,20.6102,20.6259,20.6023,20.618,94800.0
2014-06-18 12:30:00,26.25,26.26,26.24,26.24,113200.0,20.618,20.6259,20.6102,20.6102,113200.0
2014-06-18 12:35:00,26.24,26.25,26.24,26.25,42800.0,20.6102,20.618,20.6102,20.618,42800.0
2014-06-18 12:40:00,26.25,26.26,26.25,26.26,45200.0,20.618,20.6259,20.618,20.6259,45200.0
2014-06-18 12:45:00,26.26,26.26,26.25,26.25,64400.0,20.6259,20.6259,20.618,20.618,64400.0
2014-06-18 12:50:00,26.26,26.28,26.25,26.28,83000.0,20.6259,20.6416,20.618,20.6416,83000.0
2014-06-18 12:55:00,26.28,26.28,26.27,26.28,31000.0,20.6416,20.6416,20.6337,20.6416,31000.0
2014-06-18 13:00:00,26.28,26.28,26.27,26.28,68000.0,20.6416,20.6416,20.6337,20.6416,68000.0
2014-06-18 13:05:00,26.28,26.3,26.28,26.3,84800.0,20.6416,20.6573,20.6416,20.6573,84800.0
2014-06-18 13:10:00,26.3,26.31,26.29,26.29,90200.0,20.6573,20.6652,20.6495,20.6495,90200.0
2014-06-18 13:15:00,26.3,26.3,26.29,26.3,52600.0,20.6573,20.6573,20.6495,20.6573,52600.0
2014-06-18 13:20:00,26.3,26.3,26.29,26.3,81000.0,20.6573,20.6573,20.6495,20.6573,81000.0
2014-06-18 13:25:00,26.3,26.31,26.3,26.3,127200.0,20.6573,20.6652,20.6573,20.6573,127200.0
2014-06-18 13:30:00,26.3,26.31,26.27,26.27,96000.0,20.6573,20.6652,20.6337,20.6337,96000.0
2014-06-18 13:35:00,26.27,26.27,26.24,26.24,71600.0,20.6337,20.6337,20.6102,20.6102,71600.0
2014-06-18 13:40:00,26.24,26.24,26.21,26.21,132800.0,20.6102,20.6102,20.5866,20.5866,132800.0
2014-06-18 13:45:00,26.21,26.21,26.19,26.21,398600.0,20.5866,20.5866,20.5709,20.5866,398600.0
2014-06-18 13:50:00,26.21,26.23,26.21,26.23,97600.0,20.5866,20.6023,20.5866,20.6023,97600.0
2014-06-18 13:55:00,26.23,26.23,26.21,26.21,158000.0,20.6023,20.6023,20.5866,20.5866,158000.0
2014-06-18 14:00:00,26.21,26.35,26.16,26.29,312400.0,20.5866,20.6966,20.5473,20.6495,312400.0
2014-06-18 14:05:00,26.29,26.29,26.22,26.27,294000.0,20.6495,20.6495,20.5945,20.6337,294000.0
2014-06-18 14:10:00,26.27,26.31,26.27,26.3,112200.0,20.6337,20.6652,20.6337,20.6573,112200.0
2014-06-18 14:15:00,26.31,26.34,26.31,26.33,327800.0,20.6652,20.6887,20.6652,20.6809,327800.0
2014-06-18 14:20:00,26.34,26.36,26.33,26.33,167200.0,20.6887,20.7044,20.6809,20.6809,167200.0
2014-06-18 14:25:00,26.33,26.33,26.32,26.33,66600.0,20.6809,20.6809,20.673,20.6809,66600.0
2014-06-18 14:30:00,26.33,26.36,26.33,26.35,477600.0,20.6809,20.7044,20.6809,20.6966,477600.0
2014-06-18 14:35:00,26.35,26.35,26.33,26.33,118200.0,20.6966,20.6966,20.6809,20.6809,118200.0
2014-06-18 14:40:00,26.33,26.33,26.3,26.31,108600.0,20.6809,20.6809,20.6573,20.6652,108600.0
2014-06-18 14:45:00,26.3,26.32,26.3,26.31,96200.0,20.6573,20.673,20.6573,20.6652,96200.0
2014-06-18 14:50:00,26.31,26.33,26.31,26.32,106600.0,20.6652,20.6809,20.6652,20.673,106600.0
2014-06-18 14:55:00,26.32,26.34,26.32,26.33,101600.0,20.673,20.6887,20.673,20.6809,101600.0
2014-06-18 15:00:00,26.33,26.36,26.33,26.34,166800.0,20.6809,20.7044,20.6809,20.6887,166800.0
2014-06-18 15:05:00,26.34,26.39,26.34,26.36,196400.0,20.6887,20.728,20.6887,20.7044,196400.0
2014-06-18 15:10:00,26.36,26.36,26.34,26.34,64600.0,20.7044,20.7044,20.6887,20.6887,64600.0
2014-06-18 15:15:00,26.34,26.36,26.34,26.36,202200.0,20.6887,20.7044,20.6887,20.7044,202200.0
2014-06-18 15:20:00,26.36,26.36,26.33,26.34,175800.0,20.7044,20.7044,20.6809,20.6887,175800.0
2014-06-18 15:25:00,26.34,26.36,26.32,26.36,262600.0,20.6887,20.7044,20.673,20.7044,262600.0
2014-06-18 15:30:00,26.36,26.36,26.33,26.34,252000.0,20.7044,20.7044,20.6809,20.6887,252000.0
2014-06-18 15:35:00,26.34,26.35,26.33,26.35,178400.0,20.6887,20.6966,20.6809,20.6966,178400.0
2014-06-18 15:40:00,26.35,26.36,26.34,26.36,325400.0,20.6966,20.7044,20.6887,20.7044,325400.0
2014-06-18 15:45:00,26.36,26.38,26.36,26.36,267800.0,20.7044,20.7201,20.7044,20.7044,267800.0
2014-06-18 15:50:00,26.36,26.38,26.34,26.34,1512200.0,20.7044,20.7201,20.6887,20.6887,1512200.0
2014-06-18 15:55:00,26.35,26.35,26.3,26.33,1744200.0,20.6966,20.6966,20.6573,20.6809,1744200.0
2014-06-19 09:30:00,26.36,26.4,26.25,26.38,358800.0,20.7044,20.7359,20.618,20.7201,358800.0
2014-06-19 09:35:00,26.38,26.4,26.35,26.4,197400.0,20.7201,20.7359,20.6966,20.7359,197400.0
2014-06-19 09:40:00,26.39,26.41,26.38,26.4,116800.0,20.728,20.7437,20.7201,20.7359,116800.0
2014-06-19 09:45:00,26.4,26.42,26.39,26.41,338000.0,20.7359,20.7516,20.728,20.7437,338000.0
2014-06-19 09:50:00,26.41,26.41,26.38,26.38,117000.0,20.7437,20.7437,20.7201,20.7201,117000.0
2014-06-19 09:55:00,26.38,26.39,26.36,26.38,281600.0,20.7201,20.728,20.7044,20.7201,281600.0
2014-06-19 10:00:00,26.39,26.4,26.37,26.39,401200.0,20.728,20.7359,20.7123,20.728,401200.0
2014-06-19 10:05:00,26.39,26.43,26.38,26.43,148800.0,20.728,20.7594,20.7201,20.7594,148800.0
2014-06-19 10:10:00,26.43,26.45,26.41,26.43,170600.0,20.7594,20.7751,20.7437,20.7594,170600.0
2014-06-19 10:15:00,26.44,26.47,26.42,26.43,165200.0,20.7673,20.7908,20.7516,20.7594,165200.0
2014-06-19 10:20:00,26.43,26.43,26.41,26.41,86200.0,20.7594,20.7594,20.7437,20.7437,86200.0
2014-06-19 10:25:00,26.41,26.42,26.4,26.42,102400.0,20.7437,20.7516,20.7359,20.7516,102400.0
2014-06-19 10:30:00,26.42,26.43,26.39,26.39,110000.0,20.7516,20.7594,20.728,20.728,110000.0
2014-06-19 10:35:00,26.39,26.4,26.36,26.38,102600.0,20.728,20.7359,20.7044,20.7201,102600.0
2014-06-19 10:40:00,26.38,26.39,26.37,26.38,76600.0,20.7201,20.728,20.7123,20.7201,76600.0
2014-06-19 10:45:00,26.38,26.39,26.38,26.39,67600.0,20.7201,20.728,20.7201,20.728,67600.0
2014-06-19 10:50:00,26.39,26.39,26.37,26.38,126600.0,20.728,20.728,20.7123,20.7201,126600.0
2014-06-19 10:55:00,26.38,26.4,26.36,26.4,337600.0,20.7201,20.7359,20.7044,20.7359,337600.0
2014-06-19 11:00:00,26.4,26.43,26.4,26.43,174200.0,20.7359,20.7594,20.7359,20.7594,174200.0
2014-06-19 11:05:00,26.43,26.45,26.43,26.44,175400.0,20.7594,20.7751,20.7594,20.7673,175400.0
2014-06-19 11:10:00,26.43,26.45,26.43,26.45,208400.0,20.7594,20.7751,20.7594,20.7751,208400.0
2014-06-19 11:15:00,26.45,26.47,26.44,26.46,130800.0,20.7751,20.7908,20.7673,20.783,130800.0
2014-06-19 11:20:00,26.46,26.46,26.43,26.44,73600.0,20.783,20.783,20.7594,20.7673,73600.0
2014-06-19 11:25:00,26.43,26.47,26.43,26.44,134800.0,20.7594,20.7908,20.7594,20.7673,134800.0
2014-06-19 11:30:00,26.44,26.45,26.43,26.43,38200.0,20.7673,20.7751,20.7594,20.7594,38200.0
2014-06-19 11:35:00,26.43,26.45,26.43,26.43,83200.0,20.7594,20.7751,20.7594,20.7594,83200.0
2014-06-19 11:40:00,26.43,26.43,26.43,26.43,28200.0,20.7594,20.7594,20.7594,20.7594,28200.0
2014-06-19 11:45:00,26.43,26.45,26.43,26.43,67200.0,20.7594,20.7751,20.7594,20.7594,67200.0
2014-06-19 11:50:00,26.44,26.45,26.43,26.43,154400.0,20.7673,20.7751,20.7594,20.7594,154400.0
2014-06-19 11:55:00,26.43,26.43,26.43,26.43,33400.0,20.7594,20.7594,20.7594,20.7594,33400.0
2014-06-19 12:00:00,26.43,26.43,26.42,26.42,70000.0,20.7594,20.7594,20.7516,20.7516,70000.0
2014-06-19 12:05:00,26.42,26.43,26.42,26.43,52600.0,20.7516,20.7594,20.7516,20.7594,52600.0
2014-06-19 12:10:00,26.43,26.43,26.42,26.42,12800.0,20.7594,20.7594,20.7516,20.7516,12800.0
2014-06-19 12:15:00,26.42,26.43,26.42,26.43,24000.0,20.7516,20.7594,20.7516,20.7594,24000.0
2014-06-19 12:20:00,26.42,26.43,26.41,26.41,68200.0,20.7516,20.7594,20.7437,20.7437,68200.0
2014-06-19 12:25:00,26.41,26.43,26.41,26.43,164400.0,20.7437,20.7594,20.7437,20.7594,164400.0
2014-06-19 12:30:00,26.43,26.43,26.41,26.42,135800.0,20.7594,20.7594,20.7437,20.7516,135800.0
2014-06-19 12:35:00,26.42,26.42,26.4,26.4,53200.0,20.7516,20.7516,20.7359,20.7359,53200.0
2014-06-19 12:40:00,26.4,26.4,26.39,26.39,39600.0,20.7359,20.7359,20.728,20.728,39600.0
2014-06-19 12:45:00,26.39,26.39,26.38,26.39,54000.0,20.728,20.728,20.7201,20.728,54000.0
2014-06-19 12:50:00,26.39,26.39,26.37,26.38,172000.0,20.728,20.728,20.7123,20.7201,172000.0
2014-06-19 12:55:00,26.37,26.38,26.35,26.36,82200.0,20.7123,20.7201,20.6966,20.7044,82200.0
2014-06-19 13:00:00,26.36,26.36,26.33,26.33,127000.0,20.7044,20.7044,20.6809,20.6809,127000.0
2014-06-19 13:05:00,26.33,26.36,26.33,26.36,81800.0,20.6809,20.7044,20.6809,20.7044,81800.0
2014-06-19 13:10:00,26.36,26.36,26.33,26.33,83800.0,20.7044,20.7044,20.6809,20.6809,83800.0
2014-06-19 13:15:00,26.34,26.35,26.33,26.33,78200.0,20.6887,20.6966,20.6809,20.6809,78200.0
2014-06-19 13:20:00,26.34,26.34,26.33,26.33,73000.0,20.6887,20.6887,20.6809,20.6809,73000.0
2014-06-19 13:25:00,26.33,26.36,26.33,26.35,432600.0,20.6809,20.7044,20.6809,20.6966,432600.0
2014-06-19 13:30:00,26.35,26.36,26.35,26.35,99400.0,20.6966,20.7044,20.6966,20.6966,99400.0
2014-06-19 13:35:00,26.35,26.36,26.34,26.36,116800.0,20.6966,20.7044,20.6887,20.7044,116800.0
2014-06-19 13:40:00,26.35,26.36,26.34,26.35,58400.0,20.6966,20.7044,20.6887,20.6966,58400.0
2014-06-19 13:45:00,26.35,26.38,26.35,26.38,61400.0,20.6966,20.7201,20.6966,20.7201,61400.0
2014-06-19 13:50:00,26.38,26.38,26.36,26.36,165600.0,20.7201,20.7201,20.7044,20.7044,165600.0
2014-06-19 13:55:00,26.36,26.38,26.35,26.38,104200.0,20.7044,20.7201,20.6966,20.7201,104200.0
2014-06-19 14:00:00,26.37,26.39,26.36,26.37,189000.0,20.7123,20.728,20.7044,20.7123,189000.0
2014-06-19 14:05:00,26.37,26.39,26.36,26.38,167200.0,20.7123,20.728,20.7044,20.7201,167200.0
2014-06-19 14:10:00,26.38,26.39,26.38,26.39,57000.0,20.7201,20.728,20.7201,20.728,57000.0
2014-06-19 14:15:00,26.39,26.39,26.39,26.39,38600.0,20.728,20.728,20.728,20.728,38600.0
2014-06-19 14:20:00,26.39,26.42,26.39,26.41,261400.0,20.728,20.7516,20.728,20.7437,261400.0
2014-06-19 14:25:00,26.41,26.42,26.4,26.4,158800.0,20.7437,20.7516,20.7359,20.7359,158800.0
2014-06-19 14:30:00,26.4,26.41,26.39,26.39,230400.0,20.7359,20.7437,20.728,20.728,230400.0
2014-06-19 14:35:00,26.39,26.41,26.39,26.4,193000.0,20.728,20.7437,20.728,20.7359,193000.0
2014-06-19 14:40:00,26.41,26.42,26.4,26.42,286400.0,20.7437,20.7516,20.7359,20.7516,286400.0
2014-06-19 14:45:00,26.41,26.42,26.41,26.42,127600.0,20.7437,20.7516,20.7437,20.7516,127600.0
2014-06-19 14:50:00,26.42,26.42,26.42,26.42,122200.0,20.7516,20.7516,20.7516,20.7516,122200.0
2014-06-19 14:55:00,26.42,26.43,26.42,26.42,153000.0,20.7516,20.7594,20.7516,20.7516,153000.0
2014-06-19 15:00:00,26.43,26.44,26.42,26.43,124600.0,20.7594,20.7673,20.7516,20.7594,124600.0
2014-06-19 15:05:00,26.43,26.44,26.43,26.43,344000.0,20.7594,20.7673,20.7594,20.7594,344000.0
2014-06-19 15:10:00,26.43,26.43,26.43,26.43,81000.0,20.7594,20.7594,20.7594,20.7594,81000.0
2014-06-19 15:15:00,26.43,26.44,26.43,26.44,92600.0,20.7594,20.7673,20.7594,20.7673,92600.0
2014-06-19 15:20:00,26.43,26.44,26.42,26.43,466000.0,20.7594,20.7673,20.7516,20.7594,466000.0
2014-06-19 15:25:00,26.43,26.44,26.43,26.43,147400.0,20.7594,20.7673,20.7594,20.7594,147400.0
2014-06-19 15:30:00,26.43,26.46,26.43,26.46,234600.0,20.7594,20.783,20.7594,20.783,234600.0
2014-06-19 15:35:00,26.46,26.47,26.46,26.47,162000.0,20.783,20.7908,20.783,20.7908,162000.0
2014-06-19 15:40:00,26.47,26.48,26.45,26.46,419600.0,20.7908,20.7987,20.7751,20.783,419600.0
2014-06-19 15:45:00,26.45,26.46,26.45,26.45,269800.0,20.7751,20.783,20.7751,20.7751,269800.0
2014-06-19 15:50:00,26.46,26.48,26.46,26.47,1076800.0,20.783,20.7987,20.783,20.7908,1076800.0
2014-06-19 15:55:00,26.47,26.47,26.45,26.46,797200.0,20.7908,20.7908,20.7751,20.783,797200.0
2014-06-20 09:30:00,26.57,26.64,26.44,26.57,9497800.0,20.8694,20.9244,20.7673,20.8694,9497800.0
2014-06-20 09:35:00,26.57,26.58,26.55,26.55,435200.0,20.8694,20.8772,20.8537,20.8537,435200.0
2014-06-20 09:40:00,26.55,26.59,26.52,26.52,1190800.0,20.8537,20.8851,20.8301,20.8301,1190800.0
2014-06-20 09:45:00,26.53,26.53,26.45,26.47,269200.0,20.838,20.838,20.7751,20.7908,269200.0
2014-06-20 09:50:00,26.47,26.49,26.46,26.48,158200.0,20.7908,20.8065,20.783,20.7987,158200.0
2014-06-20 09:55:00,26.48,26.48,26.41,26.41,149400.0,20.7987,20.7987,20.7437,20.7437,149400.0
2014-06-20 10:00:00,26.41,26.43,26.36,26.39,177200.0,20.7437,20.7594,20.7044,20.728,177200.0
2014-06-20 10:05:00,26.39,26.39,26.36,26.39,209600.0,20.728,20.728,20.7044,20.728,209600.0
2014-06-20 10:10:00,26.39,26.41,26.38,26.38,78600.0,20.728,20.7437,20.7201,20.7201,78600.0
2014-06-20 10:15:00,26.38,26.39,26.36,26.36,209400.0,20.7201,20.728,20.7044,20.7044,209400.0
2014-06-20 10:20:00,26.36,26.36,26.31,26.33,356200.0,20.7044,20.7044,20.6652,20.6809,356200.0
2014-06-20 10:25:00,26.33,26.35,26.31,26.33,217400.0,20.6809,20.6966,20.6652,20.6809,217400.0
2014-06-20 10:30:00,26.33,26.39,26.33,26.38,289400.0,20.6809,20.728,20.6809,20.7201,289400.0
2014-06-20 10:35:00,26.38,26.44,26.38,26.43,329400.0,20.7201,20.7673,20.7201,20.7594,329400.0
2014-06-20 10:40:00,26.44,26.48,26.4,26.41,630200.0,20.7673,20.7987,20.7359,20.7437,630200.0
2014-06-20 10:45:00,26.41,26.42,26.38,26.4,231600.0,20.7437,20.7516,20.7201,20.7359,231600.0
2014-06-20 10:50:00,26.4,26.4,26.38,26.39,163400.0,20.7359,20.7359,20.7201,20.728,163400.0
2014-06-20 10:55:00,26.39,26.42,26.39,26.4,116000.0,20.728,20.7516,20.728,20.7359,116000.0
2014-06-20 11:00:00,26.41,26.42,26.4,26.42,100800.0,20.7437,20.7516,20.7359,20.7516,100800.0
2014-06-20 11:05:00,26.42,26.42,26.39,26.4,213800.0,20.7516,20.7516,20.728,20.7359,213800.0
2014-06-20 11:10:00,26.4,26.41,26.39,26.39,73000.0,20.7359,20.7437,20.728,20.728,73000.0
2014-06-20 11:15:00,26.39,26.4,26.39,26.39,115000.0,20.728,20.7359,20.728,20.728,115000.0
2014-06-20 11:20:00,26.39,26.39,26.38,26.39,117600.0,20.728,20.728,20.7201,20.728,117600.0
2014-06-20 11:25:00,26.39,26.4,26.39,26.39,94000.0,20.728,20.7359,20.728,20.728,94000.0
2014-06-20 11:30:00,26.39,26.4,26.38,26.39,154800.0,20.728,20.7359,20.7201,20.728,154800.0
2014-06-20 11:35:00,26.39,26.4,26.38,26.39,309600.0,20.728,20.7359,20.7201,20.728,309600.0
2014-06-20 11:40:00,26.39,26.4,26.38,26.4,164400.0,20.728,20.7359,20.7201,20.7359,164400.0
2014-06-20 11:45:00,26.4,26.4,26.39,26.4,111600.0,20.7359,20.7359,20.728,20.7359,111600.0
2014-06-20 11:50:00,26.4,26.4,26.38,26.39,155000.0,20.7359,20.7359,20.7201,20.728,155000.0
2014-06-20 11:55:00,26.39,26.39,26.38,26.38,88000.0,20.728,20.728,20.7201,20.7201,88000.0
2014-06-20 12:00:00,26.38,26.39,26.36,26.38,89000.0,20.7201,20.728,20.7044,20.7201,89000.0
2014-06-20 12:05:00,26.38,26.39,26.36,26.36,161400.0,20.7201,20.728,20.7044,20.7044,161400.0
2014-06-20 12:10:00,26.36,26.37,26.35,26.36,132800.0,20.7044,20.7123,20.6966,20.7044,132800.0
2014-06-20 12:15:00,26.36,26.39,26.36,26.39,255600.0,20.7044,20.728,20.7044,20.728,255600.0
2014-06-20 12:20:00,26.39,26.4,26.38,26.39,80600.0,20.728,20.7359,20.7201,20.728,80600.0
2014-06-20 12:25:00,26.4,26.4,26.38,26.38,841200.0,20.7359,20.7359,20.7201,20.7201,841200.0
2014-06-20 12:30:00,26.38,26.38,26.36,26.36,36200.0,20.7201,20.7201,20.7044,20.7044,36200.0
2014-06-20 12:35:00,26.36,26.36,26.35,26.36,72000.0,20.7044,20.7044,20.6966,20.7044,72000.0
2014-06-20 12:40:00,26.36,26.38,26.36,26.38,260800.0,20.7044,20.7201,20.7044,20.7201,260800.0
2014-06-20 12:45:00,26.37,26.39,26.36,26.39,71600.0,20.7123,20.728,20.7044,20.728,71600.0
2014-06-20 12:50:00,26.39,26.39,26.38,26.38,414400.0,20.728,20.728,20.7201,20.7201,414400.0
2014-06-20 12:55:00,26.38,26.38,26.36,26.36,73200.0,20.7201,20.7201,20.7044,20.7044,73200.0
2014-06-20 13:00:00,26.36,26.37,26.36,26.36,60600.0,20.7044,20.7123,20.7044,20.7044,60600.0
2014-06-20 13:05:00,26.36,26.38,26.35,26.36,102800.0,20.7044,20.7201,20.6966,20.7044,102800.0
2014-06-20 13:10:00,26.36,26.36,26.34,26.34,197000.0,20.7044,20.7044,20.6887,20.6887,197000.0
2014-06-20 13:15:00,26.34,26.35,26.34,26.34,186000.0,20.6887,20.6966,20.6887,20.6887,186000.0
2014-06-20 13:20:00,26.35,26.35,26.34,26.35,199800.0,20.6966,20.6966,20.6887,20.6966,199800.0
2014-06-20 13:25:00,26.35,26.36,26.34,26.34,330200.0,20.6966,20.7044,20.6887,20.6887,330200.0
2014-06-20 13:30:00,26.34,26.34,26.31,26.31,247600.0,20.6887,20.6887,20.6652,20.6652,247600.0
2014-06-20 13:35:00,26.31,26.32,26.31,26.32,77200.0,20.6652,20.673,20.6652,20.673,77200.0
2014-06-20 13:40:00,26.32,26.33,26.31,26.33,113200.0,20.673,20.6809,20.6652,20.6809,113200.0
2014-06-20 13:45:00,26.33,26.34,26.33,26.34,163800.0,20.6809,20.6887,20.6809,20.6887,163800.0
2014-06-20 13:50:00,26.34,26.35,26.33,26.34,69800.0,20.6887,20.6966,20.6809,20.6887,69800.0
2014-06-20 13:55:00,26.35,26.36,26.34,26.36,492200.0,20.6966,20.7044,20.6887,20.7044,492200.0
2014-06-20 14:00:00,26.35,26.36,26.34,26.34,432400.0,20.6966,20.7044,20.6887,20.6887,432400.0
2014-06-20 14:05:00,26.34,26.34,26.32,26.32,145800.0,20.6887,20.6887,20.673,20.673,145800.0
2014-06-20 14:10:00,26.33,26.34,26.33,26.34,147600.0,20.6809,20.6887,20.6809,20.6887,147600.0
2014-06-20 14:15:00,26.34,26.34,26.32,26.34,332200.0,20.6887,20.6887,20.673,20.6887,332200.0
2014-06-20 14:20:00,26.34,26.35,26.32,26.32,214600.0,20.6887,20.6966,20.673,20.673,214600.0
2014-06-20 14:25:00,26.33,26.33,26.32,26.32,148000.0,20.6809,20.6809,20.673,20.673,148000.0
2014-06-20 14:30:00,26.32,26.33,26.32,26.33,127200.0,20.673,20.6809,20.673,20.6809,127200.0
2014-06-20 14:35:00,26.33,26.34,26.33,26.33,262400.0,20.6809,20.6887,20.6809,20.6809,262400.0
2014-06-20 14:40:00,26.33,26.33,26.31,26.32,138600.0,20.6809,20.6809,20.6652,20.673,138600.0
2014-06-20 14:45:00,26.32,26.32,26.31,26.31,64000.0,20.673,20.673,20.6652,20.6652,64000.0
2014-06-20 14:50:00,26.32,26.32,26.3,26.31,117600.0,20.673,20.673,20.6573,20.6652,117600.0
2014-06-20 14:55:00,26.3,26.31,26.3,26.31,72200.0,20.6573,20.6652,20.6573,20.6652,72200.0
2014-06-20 15:00:00,26.31,26.32,26.31,26.32,127800.0,20.6652,20.673,20.6652,20.673,127800.0
2014-06-20 15:05:00,26.32,26.32,26.31,26.31,136800.0,20.673,20.673,20.6652,20.6652,136800.0
2014-06-20 15:10:00,26.31,26.31,26.3,26.3,134600.0,20.6652,20.6652,20.6573,20.6573,134600.0
2014-06-20 15:15:00,26.3,26.31,26.3,26.3,228000.0,20.6573,20.6652,20.6573,20.6573,228000.0
2014-06-20 15:20:00,26.3,26.31,26.3,26.31,182400.0,20.6573,20.6652,20.6573,20.6652,182400.0
2014-06-20 15:25:00,26.3,26.31,26.3,26.31,202000.0,20.6573,20.6652,20.6573,20.6652,202000.0
2014-06-20 15:30:00,26.31,26.33,26.31,26.33,376800.0,20.6652,20.6809,20.6652,20.6809,376800.0
2014-06-20 15:35:00,26.33,26.34,26.32,26.33,260200.0,20.6809,20.6887,20.673,20.6809,260200.0
2014-06-20 15:40:00,26.33,26.34,26.32,26.33,358400.0,20.6809,20.6887,20.673,20.6809,358400.0
2014-06-20 15:45:00,26.33,26.34,26.32,26.33,606200.0,20.6809,20.6887,20.673,20.6809,606200.0
2014-06-20 15:50:00,26.33,26.38,26.33,26.36,1031600.0,20.6809,20.7201,20.6809,20.7044,1031600.0
2014-06-20 15:55:00,26.36,26.38,26.35,26.37,1328000.0,20.7044,20.7201,20.6966,20.7123,1328000.0
2014-06-23 09:30:00,26.34,26.39,26.25,26.25,315200.0,20.6887,20.728,20.618,20.618,315200.0
2014-06-23 09:35:00,26.25,26.25,26.18,26.23,296600.0,20.618,20.618,20.5631,20.6023,296600.0
2014-06-23 09:40:00,26.23,26.3,26.22,26.29,424400.0,20.6023,20.6573,20.5945,20.6495,424400.0
2014-06-23 09:45:00,26.29,26.3,26.25,26.25,406400.0,20.6495,20.6573,20.618,20.618,406400.0
2014-06-23 09:50:00,26.25,26.29,26.24,26.29,241600.0,20.618,20.6495,20.6102,20.6495,241600.0
2014-06-23 09:55:00,26.29,26.29,26.27,26.27,139800.0,20.6495,20.6495,20.6337,20.6337,139800.0
2014-06-23 10:00:00,26.28,26.28,26.22,26.25,396000.0,20.6416,20.6416,20.5945,20.618,396000.0
2014-06-23 10:05:00,26.25,26.26,26.23,26.25,217600.0,20.618,20.6259,20.6023,20.618,217600.0
2014-06-23 10:10:00,26.25,26.25,26.21,26.21,238200.0,20.618,20.618,20.5866,20.5866,238200.0
2014-06-23 10:15:00,26.21,26.23,26.19,26.23,223000.0,20.5866,20.6023,20.5709,20.6023,223000.0
2014-06-23 10:20:00,26.23,26.23,26.21,26.21,190200.0,20.6023,20.6023,20.5866,20.5866,190200.0
2014-06-23 10:25:00,26.21,26.23,26.2,26.22,312000.0,20.5866,20.6023,20.5788,20.5945,312000.0
2014-06-23 10:30:00,26.22,26.25,26.22,26.23,152600.0,20.5945,20.618,20.5945,20.6023,152600.0
2014-06-23 10:35:00,26.24,26.25,26.23,26.23,101400.0,20.6102,20.618,20.6023,20.6023,101400.0
2014-06-23 10:40:00,26.23,26.24,26.21,26.21,104600.0,20.6023,20.6102,20.5866,20.5866,104600.0
2014-06-23 10:45:00,26.22,26.23,26.21,26.22,101200.0,20.5945,20.6023,20.5866,20.5945,101200.0
2014-06-23 10:50:00,26.22,26.22,26.2,26.2,452400.0,20.5945,20.5945,20.5788,20.5788,452400.0
2014-06-23 10:55:00,26.2,26.22,26.2,26.22,109000.0,20.5788,20.5945,20.5788,20.5945,109000.0
2014-06-23 11:00:00,26.22,26.23,26.21,26.22,207800.0,20.5945,20.6023,20.5866,20.5945,207800.0
2014-06-23 11:05:00,26.22,26.23,26.21,26.22,159800.0,20.5945,20.6023,20.5866,20.5945,159800.0
2014-06-23 11:10:00,26.21,26.24,26.21,26.22,91800.0,20.5866,20.6102,20.5866,20.5945,91800.0
2014-06-23 11:15:00,26.22,26.23,26.22,26.23,132800.0,20.5945,20.6023,20.5945,20.6023,132800.0
2014-06-23 11:20:00,26.22,26.23,26.22,26.23,96400.0,20.5945,20.6023,20.5945,20.6023,96400.0
2014-06-23 11:25:00,26.23,26.25,26.22,26.23,235600.0,20.6023,20.618,20.5945,20.6023,235600.0
2014-06-23 11:30:00,26.24,26.25,26.23,26.25,79400.0,20.6102,20.618,20.6023,20.618,79400.0
2014-06-23 11:35:00,26.24,26.25,26.22,26.24,118400.0,20.6102,20.618,20.5945,20.6102,118400.0
2014-06-23 11:40:00,26.24,26.25,26.23,26.24,141800.0,20.6102,20.618,20.6023,20.6102,141800.0
2014-06-23 11:45:00,26.24,26.25,26.23,26.23,69200.0,20.6102,20.618,20.6023,20.6023,69200.0
2014-06-23 11:50:00,26.23,26.25,26.22,26.23,100000.0,20.6023,20.618,20.5945,20.6023,100000.0
2014-06-23 11:55:00,26.24,26.25,26.23,26.25,88400.0,20.6102,20.618,20.6023,20.618,88400.0
2014-06-23 12:00:00,26.25,26.25,26.23,26.23,74600.0,20.618,20.618,20.6023,20.6023,74600.0
2014-06-23 12:05:00,26.23,26.24,26.22,26.23,142400.0,20.6023,20.6102,20.5945,20.6023,142400.0
2014-06-23 12:10:00,26.22,26.23,26.21,26.22,70800.0,20.5945,20.6023,20.5866,20.5945,70800.0
2014-06-23 12:15:00,26.22,26.22,26.22,26.22,76000.0,20.5945,20.5945,20.5945,20.5945,76000.0
2014-06-23 12:20:00,26.22,26.23,26.22,26.23,76000.0,20.5945,20.6023,20.5945,20.6023,76000.0
2014-06-23 12:25:00,26.23,26.23,26.22,26.23,29400.0,20.6023,20.6023,20.5945,20.6023,29400.0
2014-06-23 12:30:00,26.23,26.25,26.22,26.25,400800.0,20.6023,20.618,20.5945,20.618,400800.0
2014-06-23 12:35:00,26.25,26.25,26.25,26.25,280200.0,20.618,20.618,20.618,20.618,280200.0
2014-06-23 12:40:00,26.25,26.26,26.25,26.26,151600.0,20.618,20.6259,20.618,20.6259,151600.0
2014-06-23 12:45:00,26.26,26.26,26.25,26.25,217200.0,20.6259,20.6259,20.618,20.618,217200.0
2014-06-23 12:50:00,26.25,26.27,26.25,26.27,99800.0,20.618,20.6337,20.618,20.6337,99800.0
2014-06-23 12:55:00,26.27,26.27,26.25,26.25,70200.0,20.6337,20.6337,20.618,20.618,70200.0
2014-06-23 13:00:00,26.25,26.25,26.24,26.25,45800.0,20.618,20.618,20.6102,20.618,45800.0
2014-06-23 13:05:00,26.25,26.26,26.25,26.25,157000.0,20.618,20.6259,20.618,20.618,157000.0
2014-06-23 13:10:00,26.25,26.25,26.24,26.24,21200.0,20.618,20.618,20.6102,20.6102,21200.0
2014-06-23 13:15:00,26.25,26.25,26.24,26.24,73600.0,20.618,20.618,20.6102,20.6102,73600.0
2014-06-23 13:20:00,26.24,26.25,26.24,26.24,39800.0,20.6102,20.618,20.6102,20.6102,39800.0
2014-06-23 13:25:00,26.24,26.24,26.23,26.24,69600.0,20.6102,20.6102,20.6023,20.6102,69600.0
2014-06-23 13:30:00,26.24,26.24,26.23,26.24,49200.0,20.6102,20.6102,20.6023,20.6102,49200.0
2014-06-23 13:35:00,26.24,26.25,26.23,26.24,83000.0,20.6102,20.618,20.6023,20.6102,83000.0
2014-06-23 13:40:00,26.24,26.24,26.22,26.23,129200.0,20.6102,20.6102,20.5945,20.6023,129200.0
2014-06-23 13:45:00,26.23,26.23,26.22,26.23,82200.0,20.6023,20.6023,20.5945,20.6023,82200.0
2014-06-23 13:50:00,26.23,26.25,26.22,26.24,157800.0,20.6023,20.618,20.5945,20.6102,157800.0
2014-06-23 13:55:00,26.24,26.25,26.24,26.24,223600.0,20.6102,20.618,20.6102,20.6102,223600.0
2014-06-23 14:00:00,26.24,26.25,26.24,26.24,121400.0,20.6102,20.618,20.6102,20.6102,121400.0
2014-06-23 14:05:00,26.24,26.26,26.24,26.25,173800.0,20.6102,20.6259,20.6102,20.618,173800.0
2014-06-23 14:10:00,26.25,26.28,26.25,26.27,185400.0,20.618,20.6416,20.618,20.6337,185400.0
2014-06-23 14:15:00,26.27,26.28,26.27,26.27,144600.0,20.6337,20.6416,20.6337,20.6337,144600.0
2014-06-23 14:20:00,26.28,26.28,26.27,26.27,99000.0,20.6416,20.6416,20.6337,20.6337,99000.0
2014-06-23 14:25:00,26.28,26.28,26.27,26.27,88600.0,20.6416,20.6416,20.6337,20.6337,88600.0
2014-06-23 14:30:00,26.27,26.27,26.26,26.26,47400.0,20.6337,20.6337,20.6259,20.6259,47400.0
2014-06-23 14:35:00,26.26,26.27,26.26,26.27,64400.0,20.6259,20.6337,20.6259,20.6337,64400.0
2014-06-23 14:40:00,26.27,26.28,26.27,26.27,236800.0,20.6337,20.6416,20.6337,20.6337,236800.0
2014-06-23 14:45:00,26.28,26.3,26.28,26.28,285400.0,20.6416,20.6573,20.6416,20.6416,285400.0
2014-06-23 14:50:00,26.28,26.29,26.27,26.27,68000.0,20.6416,20.6495,20.6337,20.6337,68000.0
2014-06-23 14:55:00,26.28,26.28,26.27,26.28,68000.0,20.6416,20.6416,20.6337,20.6416,68000.0
2014-06-23 15:00:00,26.28,26.28,26.27,26.27,72600.0,20.6416,20.6416,20.6337,20.6337,72600.0
2014-06-23 15:05:00,26.27,26.27,26.25,26.25,70600.0,20.6337,20.6337,20.618,20.618,70600.0
2014-06-23 15:10:00,26.25,26.26,26.25,26.25,71600.0,20.618,20.6259,20.618,20.618,71600.0
2014-06-23 15:15:00,26.25,26.25,26.25,26.25,40000.0,20.618,20.618,20.618,20.618,40000.0
2014-06-23 15:20:00,26.25,26.25,26.24,26.24,144200.0,20.618,20.618,20.6102,20.6102,144200.0
2014-06-23 15:25:00,26.24,26.24,26.23,26.24,261600.0,20.6102,20.6102,20.6023,20.6102,261600.0
2014-06-23 15:30:00,26.24,26.24,26.23,26.23,169200.0,20.6102,20.6102,20.6023,20.6023,169200.0
2014-06-23 15:35:00,26.23,26.23,26.22,26.22,125600.0,20.6023,20.6023,20.5945,20.5945,125600.0
2014-06-23 15:40:00,26.23,26.23,26.22,26.22,161000.0,20.6023,20.6023,20.5945,20.5945,161000.0
2014-06-23 15:45:00,26.23,26.24,26.22,26.23,256800.0,20.6023,20.6102,20.5945,20.6023,256800.0
2014-06-23 15:50:00,26.23,26.23,26.22,26.23,386600.0,20.6023,20.6023,20.5945,20.6023,386600.0
2014-06-23 15:55:00,26.23,26.23,26.21,26.21,647200.0,20.6023,20.6023,20.5866,20.5866,647200.0
2014-06-24 09:30:00,26.22,26.26,26.15,26.16,702800.0,20.5945,20.6259,20.5395,20.5473,702800.0
2014-06-24 09:35:00,26.16,26.17,26.12,26.13,713200.0,20.5473,20.5552,20.5159,20.5238,713200.0
2014-06-24 09:40:00,26.13,26.18,26.13,26.16,326800.0,20.5238,20.5631,20.5238,20.5473,326800.0
2014-06-24 09:45:00,26.16,26.24,26.16,26.2,459800.0,20.5473,20.6102,20.5473,20.5788,459800.0
2014-06-24 09:50:00,26.21,26.23,26.2,26.22,157600.0,20.5866,20.6023,20.5788,20.5945,157600.0
2014-06-24 09:55:00,26.22,26.26,26.21,26.24,137200.0,20.5945,20.6259,20.5866,20.6102,137200.0
2014-06-24 10:00:00,26.24,26.29,26.24,26.29,142600.0,20.6102,20.6495,20.6102,20.6495,142600.0
2014-06-24 10:05:00,26.29,26.33,26.28,26.33,199200.0,20.6495,20.6809,20.6416,20.6809,199200.0
2014-06-24 10:10:00,26.33,26.35,26.31,26.33,179400.0,20.6809,20.6966,20.6652,20.6809,179400.0
2014-06-24 10:15:00,26.33,26.35,26.32,26.34,114200.0,20.6809,20.6966,20.673,20.6887,114200.0
2014-06-24 10:20:00,26.35,26.36,26.33,26.34,122400.0,20.6966,20.7044,20.6809,20.6887,122400.0
2014-06-24 10:25:00,26.34,26.35,26.31,26.35,132000.0,20.6887,20.6966,20.6652,20.6966,132000.0
2014-06-24 10:30:00,26.35,26.36,26.34,26.35,83200.0,20.6966,20.7044,20.6887,20.6966,83200.0
2014-06-24 10:35:00,26.35,26.4,26.34,26.37,361600.0,20.6966,20.7359,20.6887,20.7123,361600.0
2014-06-24 10:40:00,26.38,26.39,26.36,26.39,120000.0,20.7201,20.728,20.7044,20.728,120000.0
2014-06-24 10:45:00,26.39,26.4,26.38,26.39,319200.0,20.728,20.7359,20.7201,20.728,319200.0
2014-06-24 10:50:00,26.39,26.43,26.39,26.41,376600.0,20.728,20.7594,20.728,20.7437,376600.0
2014-06-24 10:55:00,26.41,26.44,26.41,26.44,120800.0,20.7437,20.7673,20.7437,20.7673,120800.0
2014-06-24 11:00:00,26.44,26.46,26.43,26.45,235400.0,20.7673,20.783,20.7594,20.7751,235400.0
2014-06-24 11:05:00,26.45,26.46,26.43,26.43,416200.0,20.7751,20.783,20.7594,20.7594,416200.0
2014-06-24 11:10:00,26.43,26.43,26.42,26.42,162200.0,20.7594,20.7594,20.7516,20.7516,162200.0
2014-06-24 11:15:00,26.42,26.43,26.41,26.43,157600.0,20.7516,20.7594,20.7437,20.7594,157600.0
2014-06-24 11:20:00,26.43,26.43,26.39,26.4,296200.0,20.7594,20.7594,20.728,20.7359,296200.0
2014-06-24 11:25:00,26.4,26.41,26.4,26.4,165800.0,20.7359,20.7437,20.7359,20.7359,165800.0
2014-06-24 11:30:00,26.4,26.41,26.4,26.41,61200.0,20.7359,20.7437,20.7359,20.7437,61200.0
2014-06-24 11:35:00,26.41,26.46,26.4,26.45,260200.0,20.7437,20.783,20.7359,20.7751,260200.0
2014-06-24 11:40:00,26.45,26.46,26.45,26.45,175600.0,20.7751,20.783,20.7751,20.7751,175600.0
2014-06-24 11:45:00,26.45,26.46,26.45,26.45,318400.0,20.7751,20.783,20.7751,20.7751,318400.0
2014-06-24 11:50:00,26.45,26.47,26.45,26.46,74400.0,20.7751,20.7908,20.7751,20.783,74400.0
2014-06-24 11:55:00,26.46,26.46,26.45,26.46,93600.0,20.783,20.783,20.7751,20.783,93600.0
2014-06-24 12:00:00,26.46,26.49,26.45,26.49,268600.0,20.783,20.8065,20.7751,20.8065,268600.0
2014-06-24 12:05:00,26.49,26.49,26.47,26.48,74200.0,20.8065,20.8065,20.7908,20.7987,74200.0
2014-06-24 12:10:00,26.47,26.48,26.47,26.47,30200.0,20.7908,20.7987,20.7908,20.7908,30200.0
2014-06-24 12:15:00,26.47,26.5,26.47,26.49,182800.0,20.7908,20.8144,20.7908,20.8065,182800.0
2014-06-24 12:20:00,26.49,26.49,26.48,26.48,47600.0,20.8065,20.8065,20.7987,20.7987,47600.0
2014-06-24 12:25:00,26.49,26.49,26.46,26.48,96400.0,20.8065,20.8065,20.783,20.7987,96400.0
2014-06-24 12:30:00,26.48,26.5,26.47,26.5,144200.0,20.7987,20.8144,20.7908,20.8144,144200.0
2014-06-24 12:35:00,26.5,26.5,26.48,26.49,99800.0,20.8144,20.8144,20.7987,20.8065,99800.0
2014-06-24 12:40:00,26.49,26.5,26.49,26.49,380200.0,20.8065,20.8144,20.8065,20.8065,380200.0
2014-06-24 12:45:00,26.49,26.5,26.49,26.49,44800.0,20.8065,20.8144,20.8065,20.8065,44800.0
2014-06-24 12:50:00,26.49,26.49,26.47,26.48,70600.0,20.8065,20.8065,20.7908,20.7987,70600.0
2014-06-24 12:55:00,26.47,26.48,26.46,26.47,171800.0,20.7908,20.7987,20.783,20.7908,171800.0
2014-06-24 13:00:00,26.47,26.48,26.45,26.46,340600.0,20.7908,20.7987,20.7751,20.783,340600.0
2014-06-24 13:05:00,26.46,26.46,26.43,26.43,156800.0,20.783,20.783,20.7594,20.7594,156800.0
2014-06-24 13:10:00,26.43,26.44,26.43,26.44,231000.0,20.7594,20.7673,20.7594,20.7673,231000.0
2014-06-24 13:15:00,26.44,26.47,26.43,26.45,634400.0,20.7673,20.7908,20.7594,20.7751,634400.0
2014-06-24 13:20:00,26.45,26.45,26.43,26.43,206800.0,20.7751,20.7751,20.7594,20.7594,206800.0
2014-06-24 13:25:00,26.43,26.45,26.43,26.43,157200.0,20.7594,20.7751,20.7594,20.7594,157200.0
2014-06-24 13:30:00,26.43,26.44,26.43,26.43,133800.0,20.7594,20.7673,20.7594,20.7594,133800.0
2014-06-24 13:35:00,26.43,26.45,26.43,26.45,144800.0,20.7594,20.7751,20.7594,20.7751,144800.0
2014-06-24 13:40:00,26.45,26.45,26.43,26.43,91400.0,20.7751,20.7751,20.7594,20.7594,91400.0
2014-06-24 13:45:00,26.43,26.44,26.42,26.43,149200.0,20.7594,20.7673,20.7516,20.7594,149200.0
2014-06-24 13:50:00,26.43,26.43,26.42,26.42,76200.0,20.7594,20.7594,20.7516,20.7516,76200.0
2014-06-24 13:55:00,26.43,26.43,26.41,26.42,67200.0,20.7594,20.7594,20.7437,20.7516,67200.0
2014-06-24 14:00:00,26.42,26.44,26.41,26.44,137400.0,20.7516,20.7673,20.7437,20.7673,137400.0
2014-06-24 14:05:00,26.44,26.44,26.43,26.43,106600.0,20.7673,20.7673,20.7594,20.7594,106600.0
2014-06-24 14:10:00,26.43,26.46,26.43,26.45,103200.0,20.7594,20.783,20.7594,20.7751,103200.0
2014-06-24 14:15:00,26.45,26.45,26.43,26.43,105200.0,20.7751,20.7751,20.7594,20.7594,105200.0
2014-06-24 14:20:00,26.44,26.45,26.43,26.43,139800.0,20.7673,20.7751,20.7594,20.7594,139800.0
2014-06-24 14:25:00,26.43,26.43,26.41,26.42,180400.0,20.7594,20.7594,20.7437,20.7516,180400.0
2014-06-24 14:30:00,26.42,26.42,26.41,26.41,186600.0,20.7516,20.7516,20.7437,20.7437,186600.0
2014-06-24 14:35:00,26.41,26.42,26.4,26.4,267400.0,20.7437,20.7516,20.7359,20.7359,267400.0
2014-06-24 14:40:00,26.4,26.41,26.39,26.4,87000.0,20.7359,20.7437,20.728,20.7359,87000.0
2014-06-24 14:45:00,26.4,26.41,26.4,26.4,126000.0,20.7359,20.7437,20.7359,20.7359,126000.0
2014-06-24 14:50:00,26.4,26.4,26.38,26.39,122800.0,20.7359,20.7359,20.7201,20.728,122800.0
2014-06-24 14:55:00,26.39,26.39,26.38,26.38,165800.0,20.728,20.728,20.7201,20.7201,165800.0
2014-06-24 15:00:00,26.38,26.38,26.34,26.35,478600.0,20.7201,20.7201,20.6887,20.6966,478600.0
2014-06-24 15:05:00,26.35,26.36,26.34,26.35,158600.0,20.6966,20.7044,20.6887,20.6966,158600.0
2014-06-24 15:10:00,26.34,26.35,26.31,26.31,346800.0,20.6887,20.6966,20.6652,20.6652,346800.0
2014-06-24 15:15:00,26.31,26.34,26.31,26.33,290600.0,20.6652,20.6887,20.6652,20.6809,290600.0
2014-06-24 15:20:00,26.33,26.33,26.29,26.3,423600.0,20.6809,20.6809,20.6495,20.6573,423600.0
2014-06-24 15:25:00,26.3,26.33,26.29,26.31,353000.0,20.6573,20.6809,20.6495,20.6652,353000.0
2014-06-24 15:30:00,26.3,26.33,26.3,26.3,194600.0,20.6573,20.6809,20.6573,20.6573,194600.0
2014-06-24 15:35:00,26.3,26.31,26.26,26.27,418200.0,20.6573,20.6652,20.6259,20.6337,418200.0
2014-06-24 15:40:00,26.28,26.31,26.27,26.31,338600.0,20.6416,20.6652,20.6337,20.6652,338600.0
2014-06-24 15:45:00,26.31,26.33,26.31,26.32,172400.0,20.6652,20.6809,20.6652,20.673,172400.0
2014-06-24 15:50:00,26.32,26.33,26.31,26.32,378000.0,20.673,20.6809,20.6652,20.673,378000.0
2014-06-24 15:55:00,26.32,26.34,26.31,26.33,744800.0,20.673,20.6887,20.6652,20.6809,744800.0
2014-06-25 09:30:00,26.33,26.35,26.25,26.31,199400.0,20.6809,20.6966,20.618,20.6652,199400.0
2014-06-25 09:35:00,26.3,26.32,26.23,26.25,201400.0,20.6573,20.673,20.6023,20.618,201400.0
2014-06-25 09:40:00,26.25,26.26,26.23,26.25,128400.0,20.618,20.6259,20.6023,20.618,128400.0
2014-06-25 09:45:00,26.25,26.3,26.25,26.3,250800.0,20.618,20.6573,20.618,20.6573,250800.0
2014-06-25 09:50:00,26.3,26.3,26.28,26.29,301400.0,20.6573,20.6573,20.6416,20.6495,301400.0
2014-06-25 09:55:00,26.29,26.31,26.28,26.3,252600.0,20.6495,20.6652,20.6416,20.6573,252600.0
2014-06-25 10:00:00,26.3,26.31,26.29,26.31,216200.0,20.6573,20.6652,20.6495,20.6652,216200.0
2014-06-25 10:05:00,26.31,26.46,26.28,26.46,669600.0,20.6652,20.783,20.6416,20.783,669600.0
2014-06-25 10:10:00,26.46,26.55,26.36,26.55,1255600.0,20.783,20.8537,20.7044,20.8537,1255600.0
2014-06-25 10:15:00,26.55,26.6,26.5,26.59,1031800.0,20.8537,20.8929,20.8144,20.8851,1031800.0
2014-06-25 10:20:00,26.6,26.64,26.56,26.56,1280200.0,20.8929,20.9244,20.8615,20.8615,1280200.0
2014-06-25 10:25:00,26.56,26.61,26.55,26.6,1189200.0,20.8615,20.9008,20.8537,20.8929,1189200.0
2014-06-25 10:30:00,26.6,26.65,26.59,26.61,749000.0,20.8929,20.9322,20.8851,20.9008,749000.0
2014-06-25 10:35:00,26.61,26.61,26.58,26.59,286600.0,20.9008,20.9008,20.8772,20.8851,286600.0
2014-06-25 10:40:00,26.6,26.6,26.56,26.58,575600.0,20.8929,20.8929,20.8615,20.8772,575600.0
2014-06-25 10:45:00,26.58,26.6,26.56,26.57,383600.0,20.8772,20.8929,20.8615,20.8694,383600.0
2014-06-25 10:50:00,26.57,26.57,26.55,26.56,586400.0,20.8694,20.8694,20.8537,20.8615,586400.0
2014-06-25 10:55:00,26.56,26.58,26.56,26.58,248200.0,20.8615,20.8772,20.8615,20.8772,248200.0
2014-06-25 11:00:00,26.58,26.59,26.57,26.59,252800.0,20.8772,20.8851,20.8694,20.8851,252800.0
2014-06-25 11:05:00,26.59,26.61,26.59,26.6,162400.0,20.8851,20.9008,20.8851,20.8929,162400.0
2014-06-25 11:10:00,26.6,26.65,26.6,26.63,343200.0,20.8929,20.9322,20.8929,20.9165,343200.0
2014-06-25 11:15:00,26.63,26.65,26.61,26.64,201200.0,20.9165,20.9322,20.9008,20.9244,201200.0
2014-06-25 11:20:00,26.64,26.68,26.61,26.65,256200.0,20.9244,20.9558,20.9008,20.9322,256200.0
2014-06-25 11:25:00,26.65,26.67,26.64,26.65,71200.0,20.9322,20.9479,20.9244,20.9322,71200.0
2014-06-25 11:30:00,26.65,26.65,26.62,26.63,120200.0,20.9322,20.9322,20.9087,20.9165,120200.0
2014-06-25 11:35:00,26.63,26.63,26.61,26.61,64400.0,20.9165,20.9165,20.9008,20.9008,64400.0
2014-06-25 11:40:00,26.61,26.61,26.57,26.59,175200.0,20.9008,20.9008,20.8694,20.8851,175200.0
2014-06-25 11:45:00,26.59,26.6,26.56,26.56,110000.0,20.8851,20.8929,20.8615,20.8615,110000.0
2014-06-25 11:50:00,26.57,26.58,26.55,26.56,114600.0,20.8694,20.8772,20.8537,20.8615,114600.0
2014-06-25 11:55:00,26.56,26.56,26.53,26.54,178400.0,20.8615,20.8615,20.838,20.8458,178400.0
2014-06-25 12:00:00,26.53,26.57,26.53,26.56,126600.0,20.838,20.8694,20.838,20.8615,126600.0
2014-06-25 12:05:00,26.57,26.57,26.54,26.57,73400.0,20.8694,20.8694,20.8458,20.8694,73400.0
2014-06-25 12:10:00,26.56,26.57,26.55,26.55,47800.0,20.8615,20.8694,20.8537,20.8537,47800.0
2014-06-25 12:15:00,26.55,26.58,26.55,26.58,90200.0,20.8537,20.8772,20.8537,20.8772,90200.0
2014-06-25 12:20:00,26.58,26.58,26.58,26.58,59000.0,20.8772,20.8772,20.8772,20.8772,59000.0
2014-06-25 12:25:00,26.58,26.58,26.56,26.57,148000.0,20.8772,20.8772,20.8615,20.8694,148000.0
2014-06-25 12:30:00,26.57,26.58,26.56,26.57,91400.0,20.8694,20.8772,20.8615,20.8694,91400.0
2014-06-25 12:35:00,26.57,26.59,26.57,26.58,91800.0,20.8694,20.8851,20.8694,20.8772,91800.0
2014-06-25 12:40:00,26.58,26.61,26.58,26.6,227800.0,20.8772,20.9008,20.8772,20.8929,227800.0
2014-06-25 12:45:00,26.6,26.61,26.6,26.61,51400.0,20.8929,20.9008,20.8929,20.9008,51400.0
2014-06-25 12:50:00,26.61,26.62,26.59,26.6,138600.0,20.9008,20.9087,20.8851,20.8929,138600.0
2014-06-25 12:55:00,26.6,26.6,26.57,26.59,70800.0,20.8929,20.8929,20.8694,20.8851,70800.0
2014-06-25 13:00:00,26.59,26.6,26.58,26.59,136400.0,20.8851,20.8929,20.8772,20.8851,136400.0
2014-06-25 13:05:00,26.6,26.61,26.58,26.6,184200.0,20.8929,20.9008,20.8772,20.8929,184200.0
2014-06-25 13:10:00,26.6,26.61,26.57,26.59,208200.0,20.8929,20.9008,20.8694,20.8851,208200.0
2014-06-25 13:15:00,26.59,26.6,26.57,26.59,114800.0,20.8851,20.8929,20.8694,20.8851,114800.0
2014-06-25 13:20:00,26.6,26.61,26.6,26.6,140200.0,20.8929,20.9008,20.8929,20.8929,140200.0
2014-06-25 13:25:00,26.6,26.6,26.59,26.6,83200.0,20.8929,20.8929,20.8851,20.8929,83200.0
2014-06-25 13:30:00,26.6,26.6,26.58,26.58,237600.0,20.8929,20.8929,20.8772,20.8772,237600.0
2014-06-25 13:35:00,26.59,26.61,26.58,26.6,83600.0,20.8851,20.9008,20.8772,20.8929,83600.0
2014-06-25 13:40:00,26.6,26.6,26.59,26.59,25000.0,20.8929,20.8929,20.8851,20.8851,25000.0
2014-06-25 13:45:00,26.59,26.6,26.59,26.6,44600.0,20.8851,20.8929,20.8851,20.8929,44600.0
2014-06-25 13:50:00,26.6,26.64,26.6,26.63,138200.0,20.8929,20.9244,20.8929,20.9165,138200.0
2014-06-25 13:55:00,26.63,26.67,26.63,26.67,150400.0,20.9165,20.9479,20.9165,20.9479,150400.0
2014-06-25 14:00:00,26.67,26.67,26.65,26.65,145000.0,20.9479,20.9479,20.9322,20.9322,145000.0
2014-06-25 14:05:00,26.65,26.67,26.65,26.66,196800.0,20.9322,20.9479,20.9322,20.9401,196800.0
2014-06-25 14:10:00,26.66,26.66,26.63,26.63,50800.0,20.9401,20.9401,20.9165,20.9165,50800.0
2014-06-25 14:15:00,26.63,26.64,26.63,26.64,84000.0,20.9165,20.9244,20.9165,20.9244,84000.0
2014-06-25 14:20:00,26.64,26.65,26.63,26.64,226400.0,20.9244,20.9322,20.9165,20.9244,226400.0
2014-06-25 14:25:00,26.64,26.65,26.63,26.65,150800.0,20.9244,20.9322,20.9165,20.9322,150800.0
2014-06-25 14:30:00,26.65,26.67,26.65,26.66,164000.0,20.9322,20.9479,20.9322,20.9401,164000.0
2014-06-25 14:35:00,26.66,26.67,26.65,26.66,222600.0,20.9401,20.9479,20.9322,20.9401,222600.0
2014-06-25 14:40:00,26.66,26.66,26.64,26.64,151800.0,20.9401,20.9401,20.9244,20.9244,151800.0
2014-06-25 14:45:00,26.65,26.65,26.61,26.61,137800.0,20.9322,20.9322,20.9008,20.9008,137800.0
2014-06-25 14:50:00,26.61,26.64,26.61,26.63,154200.0,20.9008,20.9244,20.9008,20.9165,154200.0
2014-06-25 14:55:00,26.62,26.64,26.61,26.63,223400.0,20.9087,20.9244,20.9008,20.9165,223400.0
2014-06-25 15:00:00,26.63,26.63,26.62,26.63,109600.0,20.9165,20.9165,20.9087,20.9165,109600.0
2014-06-25 15:05:00,26.63,26.65,26.62,26.64,195800.0,20.9165,20.9322,20.9087,20.9244,195800.0
2014-06-25 15:10:00,26.64,26.65,26.64,26.65,157600.0,20.9244,20.9322,20.9244,20.9322,157600.0
2014-06-25 15:15:00,26.65,26.65,26.64,26.64,207400.0,20.9322,20.9322,20.9244,20.9244,207400.0
2014-06-25 15:20:00,26.65,26.65,26.63,26.64,285400.0,20.9322,20.9322,20.9165,20.9244,285400.0
2014-06-25 15:25:00,26.64,26.64,26.63,26.63,336000.0,20.9244,20.9244,20.9165,20.9165,336000.0
2014-06-25 15:30:00,26.63,26.63,26.61,26.61,486400.0,20.9165,20.9165,20.9008,20.9008,486400.0
2014-06-25 15:35:00,26.61,26.63,26.61,26.62,225800.0,20.9008,20.9165,20.9008,20.9087,225800.0
2014-06-25 15:40:00,26.62,26.63,26.62,26.63,273800.0,20.9087,20.9165,20.9087,20.9165,273800.0
2014-06-25 15:45:00,26.63,26.63,26.61,26.61,471000.0,20.9165,20.9165,20.9008,20.9008,471000.0
2014-06-25 15:50:00,26.61,26.63,26.61,26.61,800400.0,20.9008,20.9165,20.9008,20.9008,800400.0
2014-06-25 15:55:00,26.61,26.64,26.59,26.61,1429400.0,20.9008,20.9244,20.8851,20.9008,1429400.0
2014-06-26 09:30:00,26.59,26.63,26.55,26.55,334000.0,20.8851,20.9165,20.8537,20.8537,334000.0
2014-06-26 09:35:00,26.55,26.67,26.55,26.64,225800.0,20.8537,20.9479,20.8537,20.9244,225800.0
2014-06-26 09:40:00,26.64,26.65,26.58,26.59,321800.0,20.9244,20.9322,20.8772,20.8851,321800.0
2014-06-26 09:45:00,26.59,26.6,26.53,26.56,328200.0,20.8851,20.8929,20.838,20.8615,328200.0
2014-06-26 09:50:00,26.56,26.6,26.55,26.59,477400.0,20.8615,20.8929,20.8537,20.8851,477400.0
2014-06-26 09:55:00,26.59,26.66,26.59,26.65,265600.0,20.8851,20.9401,20.8851,20.9322,265600.0
2014-06-26 10:00:00,26.65,26.68,26.61,26.64,264000.0,20.9322,20.9558,20.9008,20.9244,264000.0
2014-06-26 10:05:00,26.64,26.67,26.64,26.65,201200.0,20.9244,20.9479,20.9244,20.9322,201200.0
2014-06-26 10:10:00,26.65,26.68,26.64,26.67,181200.0,20.9322,20.9558,20.9244,20.9479,181200.0
2014-06-26 10:15:00,26.67,26.68,26.61,26.67,228400.0,20.9479,20.9558,20.9008,20.9479,228400.0
2014-06-26 10:20:00,26.66,26.68,26.66,26.66,185600.0,20.9401,20.9558,20.9401,20.9401,185600.0
2014-06-26 10:25:00,26.66,26.67,26.61,26.64,236200.0,20.9401,20.9479,20.9008,20.9244,236200.0
2014-06-26 10:30:00,26.64,26.66,26.62,26.65,236400.0,20.9244,20.9401,20.9087,20.9322,236400.0
2014-06-26 10:35:00,26.65,26.67,26.63,26.63,134800.0,20.9322,20.9479,20.9165,20.9165,134800.0
2014-06-26 10:40:00,26.63,26.65,26.6,26.64,173200.0,20.9165,20.9322,20.8929,20.9244,173200.0
2014-06-26 10:45:00,26.64,26.65,26.62,26.64,120800.0,20.9244,20.9322,20.9087,20.9244,120800.0
2014-06-26 10:50:00,26.64,26.65,26.63,26.63,135000.0,20.9244,20.9322,20.9165,20.9165,135000.0
2014-06-26 10:55:00,26.63,26.63,26.61,26.61,104000.0,20.9165,20.9165,20.9008,20.9008,104000.0
2014-06-26 11:00:00,26.61,26.67,26.61,26.67,125800.0,20.9008,20.9479,20.9008,20.9479,125800.0
2014-06-26 11:05:00,26.67,26.67,26.65,26.65,145800.0,20.9479,20.9479,20.9322,20.9322,145800.0
2014-06-26 11:10:00,26.65,26.66,26.65,26.66,88200.0,20.9322,20.9401,20.9322,20.9401,88200.0
2014-06-26 11:15:00,26.66,26.66,26.61,26.61,214200.0,20.9401,20.9401,20.9008,20.9008,214200.0
2014-06-26 11:20:00,26.62,26.67,26.62,26.67,312000.0,20.9087,20.9479,20.9087,20.9479,312000.0
2014-06-26 11:25:00,26.66,26.67,26.65,26.66,63800.0,20.9401,20.9479,20.9322,20.9401,63800.0
2014-06-26 11:30:00,26.66,26.67,26.63,26.65,161600.0,20.9401,20.9479,20.9165,20.9322,161600.0
2014-06-26 11:35:00,26.65,26.66,26.64,26.65,149200.0,20.9322,20.9401,20.9244,20.9322,149200.0
2014-06-26 11:40:00,26.64,26.65,26.63,26.64,95400.0,20.9244,20.9322,20.9165,20.9244,95400.0
2014-06-26 11:45:00,26.64,26.67,26.64,26.65,143000.0,20.9244,20.9479,20.9244,20.9322,143000.0
2014-06-26 11:50:00,26.65,26.66,26.63,26.66,181000.0,20.9322,20.9401,20.9165,20.9401,181000.0
2014-06-26 11:55:00,26.66,26.68,26.66,26.68,104800.0,20.9401,20.9558,20.9401,20.9558,104800.0
2014-06-26 12:00:00,26.69,26.7,26.68,26.69,119600.0,20.9636,20.9715,20.9558,20.9636,119600.0
2014-06-26 12:05:00,26.69,26.7,26.67,26.68,179600.0,20.9636,20.9715,20.9479,20.9558,179600.0
2014-06-26 12:10:00,26.68,26.69,26.68,26.69,111200.0,20.9558,20.9636,20.9558,20.9636,111200.0
2014-06-26 12:15:00,26.69,26.7,26.68,26.69,111600.0,20.9636,20.9715,20.9558,20.9636,111600.0
2014-06-26 12:20:00,26.69,26.7,26.67,26.67,97200.0,20.9636,20.9715,20.9479,20.9479,97200.0
2014-06-26 12:25:00,26.67,26.67,26.67,26.67,79400.0,20.9479,20.9479,20.9479,20.9479,79400.0
2014-06-26 12:30:00,26.67,26.68,26.66,26.68,84800.0,20.9479,20.9558,20.9401,20.9558,84800.0
2014-06-26 12:35:00,26.68,26.68,26.66,26.67,92800.0,20.9558,20.9558,20.9401,20.9479,92800.0
2014-06-26 12:40:00,26.67,26.67,26.66,26.67,46600.0,20.9479,20.9479,20.9401,20.9479,46600.0
2014-06-26 12:45:00,26.67,26.68,26.67,26.68,49400.0,20.9479,20.9558,20.9479,20.9558,49400.0
2014-06-26 12:50:00,26.68,26.68,26.68,26.68,36200.0,20.9558,20.9558,20.9558,20.9558,36200.0
2014-06-26 12:55:00,26.68,26.68,26.68,26.68,120400.0,20.9558,20.9558,20.9558,20.9558,120400.0
2014-06-26 13:00:00,26.68,26.68,26.68,26.68,55400.0,20.9558,20.9558,20.9558,20.9558,55400.0
2014-06-26 13:05:00,26.68,26.7,26.68,26.7,80400.0,20.9558,20.9715,20.9558,20.9715,80400.0
2014-06-26 13:10:00,26.7,26.71,26.69,26.71,102400.0,20.9715,20.9793,20.9636,20.9793,102400.0
2014-06-26 13:15:00,26.71,26.71,26.7,26.71,118800.0,20.9793,20.9793,20.9715,20.9793,118800.0
2014-06-26 13:20:00,26.71,26.73,26.71,26.73,298000.0,20.9793,20.995,20.9793,20.995,298000.0
2014-06-26 13:25:00,26.73,26.75,26.73,26.75,703600.0,20.995,21.0108,20.995,21.0108,703600.0
2014-06-26 13:30:00,26.75,26.78,26.75,26.75,231200.0,21.0108,21.0343,21.0108,21.0108,231200.0
2014-06-26 13:35:00,26.75,26.77,26.74,26.77,166800.0,21.0108,21.0265,21.0029,21.0265,166800.0
2014-06-26 13:40:00,26.77,26.79,26.75,26.78,332400.0,21.0265,21.0422,21.0108,21.0343,332400.0
2014-06-26 13:45:00,26.78,26.8,26.77,26.8,84400.0,21.0343,21.05,21.0265,21.05,84400.0
2014-06-26 13:50:00,26.8,26.81,26.8,26.81,206000.0,21.05,21.0579,21.05,21.0579,206000.0
2014-06-26 13:55:00,26.8,26.8,26.77,26.77,82400.0,21.05,21.05,21.0265,21.0265,82400.0
2014-06-26 14:00:00,26.77,26.78,26.75,26.75,220800.0,21.0265,21.0343,21.0108,21.0108,220800.0
2014-06-26 14:05:00,26.75,26.77,26.75,26.76,96600.0,21.0108,21.0265,21.0108,21.0186,96600.0
2014-06-26 14:10:00,26.76,26.77,26.76,26.77,243200.0,21.0186,21.0265,21.0186,21.0265,243200.0
2014-06-26 14:15:00,26.77,26.78,26.77,26.78,129400.0,21.0265,21.0343,21.0265,21.0343,129400.0
2014-06-26 14:20:00,26.78,26.78,26.77,26.77,70600.0,21.0343,21.0343,21.0265,21.0265,70600.0
2014-06-26 14:25:00,26.77,26.78,26.77,26.78,56000.0,21.0265,21.0343,21.0265,21.0343,56000.0
2014-06-26 14:30:00,26.78,26.78,26.75,26.76,198200.0,21.0343,21.0343,21.0108,21.0186,198200.0
2014-06-26 14:35:00,26.76,26.77,26.75,26.76,44800.0,21.0186,21.0265,21.0108,21.0186,44800.0
2014-06-26 14:40:00,26.76,26.77,26.76,26.77,55600.0,21.0186,21.0265,21.0186,21.0265,55600.0
2014-06-26 14:45:00,26.77,26.77,26.75,26.76,139000.0,21.0265,21.0265,21.0108,21.0186,139000.0
2014-06-26 14:50:00,26.76,26.76,26.75,26.75,104800.0,21.0186,21.0186,21.0108,21.0108,104800.0
2014-06-26 14:55:00,26.75,26.76,26.75,26.75,72000.0,21.0108,21.0186,21.0108,21.0108,72000.0
2014-06-26 15:00:00,26.75,26.75,26.75,26.75,515600.0,21.0108,21.0108,21.0108,21.0108,515600.0
2014-06-26 15:05:00,26.75,26.77,26.75,26.77,180600.0,21.0108,21.0265,21.0108,21.0265,180600.0
2014-06-26 15:10:00,26.77,26.78,26.76,26.77,363600.0,21.0265,21.0343,21.0186,21.0265,363600.0
2014-06-26 15:15:00,26.78,26.78,26.77,26.78,356000.0,21.0343,21.0343,21.0265,21.0343,356000.0
2014-06-26 15:20:00,26.78,26.78,26.77,26.78,231000.0,21.0343,21.0343,21.0265,21.0343,231000.0
2014-06-26 15:25:00,26.78,26.78,26.78,26.78,95200.0,21.0343,21.0343,21.0343,21.0343,95200.0
2014-06-26 15:30:00,26.78,26.78,26.78,26.78,138000.0,21.0343,21.0343,21.0343,21.0343,138000.0
2014-06-26 15:35:00,26.78,26.78,26.78,26.78,124800.0,21.0343,21.0343,21.0343,21.0343,124800.0
2014-06-26 15:40:00,26.78,26.78,26.77,26.77,235800.0,21.0343,21.0343,21.0265,21.0265,235800.0
2014-06-26 15:45:00,26.77,26.78,26.77,26.78,316000.0,21.0265,21.0343,21.0265,21.0343,316000.0
2014-06-26 15:50:00,26.77,26.78,26.77,26.77,507600.0,21.0265,21.0343,21.0265,21.0265,507600.0
2014-06-26 15:55:00,26.77,26.82,26.77,26.8,1223200.0,21.0265,21.0657,21.0265,21.05,1223200.0
2014-06-27 09:30:00,26.82,26.88,26.77,26.86,743600.0,21.0657,21.1129,21.0265,21.0972,743600.0
2014-06-27 09:35:00,26.86,26.92,26.83,26.86,307000.0,21.0972,21.1443,21.0736,21.0972,307000.0
2014-06-27 09:40:00,26.86,26.86,26.79,26.82,195400.0,21.0972,21.0972,21.0422,21.0657,195400.0
2014-06-27 09:45:00,26.82,26.83,26.81,26.83,198600.0,21.0657,21.0736,21.0579,21.0736,198600.0
2014-06-27 09:50:00,26.83,26.85,26.82,26.82,139400.0,21.0736,21.0893,21.0657,21.0657,139400.0
2014-06-27 09:55:00,26.82,26.82,26.8,26.82,259600.0,21.0657,21.0657,21.05,21.0657,259600.0
2014-06-27 10:00:00,26.82,26.84,26.81,26.83,176000.0,21.0657,21.0814,21.0579,21.0736,176000.0
2014-06-27 10:05:00,26.83,26.83,26.81,26.83,178400.0,21.0736,21.0736,21.0579,21.0736,178400.0
2014-06-27 10:10:00,26.83,26.83,26.81,26.83,215600.0,21.0736,21.0736,21.0579,21.0736,215600.0
2014-06-27 10:15:00,26.83,26.88,26.82,26.86,215800.0,21.0736,21.1129,21.0657,21.0972,215800.0
2014-06-27 10:20:00,26.86,26.88,26.86,26.87,113800.0,21.0972,21.1129,21.0972,21.105,113800.0
2014-06-27 10:25:00,26.87,26.89,26.86,26.89,225600.0,21.105,21.1207,21.0972,21.1207,225600.0
2014-06-27 10:30:00,26.89,26.91,26.89,26.89,111400.0,21.1207,21.1364,21.1207,21.1207,111400.0
2014-06-27 10:35:00,26.9,26.9,26.88,26.89,250200.0,21.1286,21.1286,21.1129,21.1207,250200.0
2014-06-27 10:40:00,26.89,26.92,26.89,26.92,184400.0,21.1207,21.1443,21.1207,21.1443,184400.0
2014-06-27 10:45:00,26.91,26.97,26.91,26.97,331000.0,21.1364,21.1836,21.1364,21.1836,331000.0
2014-06-27 10:50:00,26.96,26.97,26.93,26.93,313400.0,21.1757,21.1836,21.1521,21.1521,313400.0
2014-06-27 10:55:00,26.93,26.95,26.92,26.93,577400.0,21.1521,21.1678,21.1443,21.1521,577400.0
2014-06-27 11:00:00,26.93,26.98,26.93,26.97,386400.0,21.1521,21.1914,21.1521,21.1836,386400.0
2014-06-27 11:05:00,26.98,26.99,26.97,26.98,271200.0,21.1914,21.1993,21.1836,21.1914,271200.0
2014-06-27 11:10:00,26.98,26.99,26.97,26.98,97600.0,21.1914,21.1993,21.1836,21.1914,97600.0
2014-06-27 11:15:00,26.98,26.98,26.95,26.96,202600.0,21.1914,21.1914,21.1678,21.1757,202600.0
2014-06-27 11:20:00,26.96,26.98,26.96,26.97,195600.0,21.1757,21.1914,21.1757,21.1836,195600.0
2014-06-27 11:25:00,26.98,26.99,26.97,26.99,169400.0,21.1914,21.1993,21.1836,21.1993,169400.0
2014-06-27 11:30:00,26.99,27.04,26.99,27.01,366800.0,21.1993,21.2385,21.1993,21.215,366800.0
2014-06-27 11:35:00,27.01,27.02,26.99,27.02,160000.0,21.215,21.2228,21.1993,21.2228,160000.0
2014-06-27 11:40:00,27.02,27.03,27.01,27.01,187200.0,21.2228,21.2307,21.215,21.215,187200.0
2014-06-27 11:45:00,27.01,27.04,27.01,27.04,526600.0,21.215,21.2385,21.215,21.2385,526600.0
2014-06-27 11:50:00,27.04,27.04,27.03,27.04,174800.0,21.2385,21.2385,21.2307,21.2385,174800.0
2014-06-27 11:55:00,27.04,27.04,27.02,27.03,113600.0,21.2385,21.2385,21.2228,21.2307,113600.0
2014-06-27 12:00:00,27.03,27.04,27.02,27.04,208400.0,21.2307,21.2385,21.2228,21.2385,208400.0
2014-06-27 12:05:00,27.03,27.04,27.03,27.03,95600.0,21.2307,21.2385,21.2307,21.2307,95600.0
2014-06-27 12:10:00,27.03,27.04,27.02,27.03,184200.0,21.2307,21.2385,21.2228,21.2307,184200.0
2014-06-27 12:15:00,27.03,27.03,27.01,27.01,265600.0,21.2307,21.2307,21.215,21.215,265600.0
2014-06-27 12:20:00,27.01,27.02,27.0,27.0,223200.0,21.215,21.2228,21.2071,21.2071,223200.0
2014-06-27 12:25:00,27.0,27.0,27.0,27.0,81200.0,21.2071,21.2071,21.2071,21.2071,81200.0
2014-06-27 12:30:00,27.0,27.0,26.97,26.99,690400.0,21.2071,21.2071,21.1836,21.1993,690400.0
2014-06-27 12:35:00,26.99,26.99,26.97,26.99,110200.0,21.1993,21.1993,21.1836,21.1993,110200.0
2014-06-27 12:40:00,26.98,27.0,26.98,26.99,209200.0,21.1914,21.2071,21.1914,21.1993,209200.0
2014-06-27 12:45:00,26.99,26.99,26.97,26.98,190800.0,21.1993,21.1993,21.1836,21.1914,190800.0
2014-06-27 12:50:00,26.98,26.98,26.97,26.98,124800.0,21.1914,21.1914,21.1836,21.1914,124800.0
2014-06-27 12:55:00,26.97,26.98,26.97,26.97,117600.0,21.1836,21.1914,21.1836,21.1836,117600.0
2014-06-27 13:00:00,26.97,26.99,26.97,26.98,237800.0,21.1836,21.1993,21.1836,21.1914,237800.0
2014-06-27 13:05:00,26.98,26.98,26.97,26.98,239800.0,21.1914,21.1914,21.1836,21.1914,239800.0
2014-06-27 13:10:00,26.97,26.99,26.97,26.98,227400.0,21.1836,21.1993,21.1836,21.1914,227400.0
2014-06-27 13:15:00,26.98,26.99,26.94,26.95,146200.0,21.1914,21.1993,21.16,21.1678,146200.0
2014-06-27 13:20:00,26.95,26.96,26.94,26.96,187200.0,21.1678,21.1757,21.16,21.1757,187200.0
2014-06-27 13:25:00,26.96,26.96,26.94,26.96,94200.0,21.1757,21.1757,21.16,21.1757,94200.0
2014-06-27 13:30:00,26.96,27.0,26.96,26.99,182600.0,21.1757,21.2071,21.1757,21.1993,182600.0
2014-06-27 13:35:00,26.99,27.01,26.99,27.0,127600.0,21.1993,21.215,21.1993,21.2071,127600.0
2014-06-27 13:40:00,27.0,27.01,27.0,27.01,514600.0,21.2071,21.215,21.2071,21.215,514600.0
2014-06-27 13:45:00,27.01,27.01,26.99,26.99,231800.0,21.215,21.215,21.1993,21.1993,231800.0
2014-06-27 13:50:00,26.99,27.01,26.99,27.0,348400.0,21.1993,21.215,21.1993,21.2071,348400.0
2014-06-27 13:55:00,27.01,27.03,27.0,27.02,252600.0,21.215,21.2307,21.2071,21.2228,252600.0
2014-06-27 14:00:00,27.02,27.02,27.0,27.01,177200.0,21.2228,21.2228,21.2071,21.215,177200.0
2014-06-27 14:05:00,27.02,27.02,27.0,27.0,170800.0,21.2228,21.2228,21.2071,21.2071,170800.0
2014-06-27 14:10:00,27.0,27.01,27.0,27.0,114400.0,21.2071,21.215,21.2071,21.2071,114400.0
2014-06-27 14:15:00,27.0,27.01,26.98,27.0,405600.0,21.2071,21.215,21.1914,21.2071,405600.0
2014-06-27 14:20:00,27.0,27.02,27.0,27.01,677400.0,21.2071,21.2228,21.2071,21.215,677400.0
2014-06-27 14:25:00,27.02,27.02,27.0,27.02,112200.0,21.2228,21.2228,21.2071,21.2228,112200.0
2014-06-27 14:30:00,27.02,27.02,27.0,27.0,244600.0,21.2228,21.2228,21.2071,21.2071,244600.0
2014-06-27 14:35:00,27.0,27.0,27.0,27.0,106800.0,21.2071,21.2071,21.2071,21.2071,106800.0
2014-06-27 14:40:00,27.0,27.02,27.0,27.02,172200.0,21.2071,21.2228,21.2071,21.2228,172200.0
2014-06-27 14:45:00,27.02,27.02,27.0,27.0,212600.0,21.2228,21.2228,21.2071,21.2071,212600.0
2014-06-27 14:50:00,27.0,27.01,27.0,27.0,230000.0,21.2071,21.215,21.2071,21.2071,230000.0
2014-06-27 14:55:00,27.0,27.0,27.0,27.0,158000.0,21.2071,21.2071,21.2071,21.2071,158000.0
2014-06-27 15:00:00,27.0,27.02,26.99,27.02,302400.0,21.2071,21.2228,21.1993,21.2228,302400.0
2014-06-27 15:05:00,27.02,27.05,27.02,27.05,210800.0,21.2228,21.2464,21.2228,21.2464,210800.0
2014-06-27 15:10:00,27.05,27.06,27.04,27.06,310600.0,21.2464,21.2542,21.2385,21.2542,310600.0
2014-06-27 15:15:00,27.05,27.07,27.05,27.07,453200.0,21.2464,21.2621,21.2464,21.2621,453200.0
2014-06-27 15:20:00,27.07,27.08,27.06,27.08,343000.0,21.2621,21.27,21.2542,21.27,343000.0
2014-06-27 15:25:00,27.08,27.09,27.07,27.08,503400.0,21.27,21.2778,21.2621,21.27,503400.0
2014-06-27 15:30:00,27.08,27.13,27.08,27.13,552200.0,21.27,21.3092,21.27,21.3092,552200.0
2014-06-27 15:35:00,27.13,27.13,27.09,27.1,397200.0,21.3092,21.3092,21.2778,21.2857,397200.0
2014-06-27 15:40:00,27.1,27.1,27.08,27.09,634200.0,21.2857,21.2857,21.27,21.2778,634200.0
2014-06-27 15:45:00,27.09,27.09,27.07,27.08,614000.0,21.2778,21.2778,21.2621,21.27,614000.0
2014-06-27 15:50:00,27.07,27.08,27.04,27.06,1261800.0,21.2621,21.27,21.2385,21.2542,1261800.0
2014-06-27 15:55:00,27.07,27.07,27.06,27.07,1349200.0,21.2621,21.2621,21.2542,21.2621,1349200.0
2014-06-30 09:30:00,26.95,26.95,26.8,26.9,703800.0,21.2566,21.2566,21.1383,21.2171,703800.0
2014-06-30 09:35:00,26.91,26.91,26.84,26.85,327200.0,21.225,21.225,21.1698,21.1777,327200.0
2014-06-30 09:40:00,26.85,26.86,26.82,26.83,268200.0,21.1777,21.1856,21.154,21.1619,268200.0
2014-06-30 09:45:00,26.82,26.88,26.81,26.86,454400.0,21.154,21.2014,21.1461,21.1856,454400.0
2014-06-30 09:50:00,26.85,26.86,26.82,26.86,319400.0,21.1777,21.1856,21.154,21.1856,319400.0
2014-06-30 09:55:00,26.86,26.87,26.82,26.86,637800.0,21.1856,21.1935,21.154,21.1856,637800.0
2014-06-30 10:00:00,26.86,26.91,26.86,26.91,332200.0,21.1856,21.225,21.1856,21.225,332200.0
2014-06-30 10:05:00,26.91,26.92,26.88,26.89,235000.0,21.225,21.2329,21.2014,21.2092,235000.0
2014-06-30 10:10:00,26.89,26.9,26.87,26.88,208400.0,21.2092,21.2171,21.1935,21.2014,208400.0
2014-06-30 10:15:00,26.88,26.9,26.87,26.88,247400.0,21.2014,21.2171,21.1935,21.2014,247400.0
2014-06-30 10:20:00,26.88,26.88,26.83,26.85,298000.0,21.2014,21.2014,21.1619,21.1777,298000.0
2014-06-30 10:25:00,26.85,26.86,26.81,26.84,134200.0,21.1777,21.1856,21.1461,21.1698,134200.0
2014-06-30 10:30:00,26.84,26.85,26.83,26.84,103200.0,21.1698,21.1777,21.1619,21.1698,103200.0
2014-06-30 10:35:00,26.83,26.84,26.8,26.82,155000.0,21.1619,21.1698,21.1383,21.154,155000.0
2014-06-30 10:40:00,26.82,26.84,26.82,26.84,246800.0,21.154,21.1698,21.154,21.1698,246800.0
2014-06-30 10:45:00,26.84,26.86,26.83,26.84,413200.0,21.1698,21.1856,21.1619,21.1698,413200.0
2014-06-30 10:50:00,26.84,26.85,26.83,26.85,183200.0,21.1698,21.1777,21.1619,21.1777,183200.0
2014-06-30 10:55:00,26.85,26.85,26.84,26.85,57200.0,21.1777,21.1777,21.1698,21.1777,57200.0
2014-06-30 11:00:00,26.85,26.86,26.85,26.85,221600.0,21.1777,21.1856,21.1777,21.1777,221600.0
2014-06-30 11:05:00,26.85,26.86,26.83,26.85,94600.0,21.1777,21.1856,21.1619,21.1777,94600.0
2014-06-30 11:10:00,26.85,26.86,26.84,26.85,131800.0,21.1777,21.1856,21.1698,21.1777,131800.0
2014-06-30 11:15:00,26.85,26.86,26.82,26.85,478200.0,21.1777,21.1856,21.154,21.1777,478200.0
2014-06-30 11:20:00,26.85,26.9,26.85,26.88,405000.0,21.1777,21.2171,21.1777,21.2014,405000.0
2014-06-30 11:25:00,26.88,26.89,26.88,26.88,90400.0,21.2014,21.2092,21.2014,21.2014,90400.0
2014-06-30 11:30:00,26.88,26.89,26.88,26.88,94200.0,21.2014,21.2092,21.2014,21.2014,94200.0
2014-06-30 11:35:00,26.88,26.89,26.88,26.89,47600.0,21.2014,21.2092,21.2014,21.2092,47600.0
2014-06-30 11:40:00,26.89,26.89,26.88,26.88,44200.0,21.2092,21.2092,21.2014,21.2014,44200.0
2014-06-30 11:45:00,26.88,26.89,26.85,26.85,85400.0,21.2014,21.2092,21.1777,21.1777,85400.0
2014-06-30 11:50:00,26.86,26.88,26.86,26.88,93400.0,21.1856,21.2014,21.1856,21.2014,93400.0
2014-06-30 11:55:00,26.88,26.88,26.85,26.86,68600.0,21.2014,21.2014,21.1777,21.1856,68600.0
2014-06-30 12:00:00,26.86,26.87,26.86,26.87,85600.0,21.1856,21.1935,21.1856,21.1935,85600.0
2014-06-30 12:05:00,26.87,26.91,26.87,26.91,112200.0,21.1935,21.225,21.1935,21.225,112200.0
2014-06-30 12:10:00,26.91,26.91,26.89,26.89,56200.0,21.225,21.225,21.2092,21.2092,56200.0
2014-06-30 12:15:00,26.89,26.9,26.89,26.9,39400.0,21.2092,21.2171,21.2092,21.2171,39400.0
2014-06-30 12:20:00,26.9,26.91,26.9,26.9,31800.0,21.2171,21.225,21.2171,21.2171,31800.0
2014-06-30 12:25:00,26.91,26.91,26.9,26.91,44200.0,21.225,21.225,21.2171,21.225,44200.0
2014-06-30 12:30:00,26.91,26.91,26.9,26.9,45200.0,21.225,21.225,21.2171,21.2171,45200.0
2014-06-30 12:35:00,26.9,26.91,26.9,26.91,50800.0,21.2171,21.225,21.2171,21.225,50800.0
2014-06-30 12:40:00,26.91,26.92,26.9,26.92,94600.0,21.225,21.2329,21.2171,21.2329,94600.0
2014-06-30 12:45:00,26.91,26.92,26.9,26.9,40400.0,21.225,21.2329,21.2171,21.2171,40400.0
2014-06-30 12:50:00,26.9,26.91,26.9,26.9,109400.0,21.2171,21.225,21.2171,21.2171,109400.0
2014-06-30 12:55:00,26.89,26.91,26.89,26.91,543600.0,21.2092,21.225,21.2092,21.225,543600.0
2014-06-30 13:00:00,26.91,26.93,26.91,26.93,88800.0,21.225,21.2408,21.225,21.2408,88800.0
2014-06-30 13:05:00,26.93,26.93,26.93,26.93,92800.0,21.2408,21.2408,21.2408,21.2408,92800.0
2014-06-30 13:10:00,26.93,26.93,26.93,26.93,26000.0,21.2408,21.2408,21.2408,21.2408,26000.0
2014-06-30 13:15:00,26.93,26.94,26.93,26.93,104800.0,21.2408,21.2487,21.2408,21.2408,104800.0
2014-06-30 13:20:00,26.93,26.93,26.92,26.92,97200.0,21.2408,21.2408,21.2329,21.2329,97200.0
2014-06-30 13:25:00,26.92,26.93,26.92,26.93,32200.0,21.2329,21.2408,21.2329,21.2408,32200.0
2014-06-30 13:30:00,26.93,26.93,26.92,26.92,37800.0,21.2408,21.2408,21.2329,21.2329,37800.0
2014-06-30 13:35:00,26.92,26.93,26.92,26.92,56400.0,21.2329,21.2408,21.2329,21.2329,56400.0
2014-06-30 13:40:00,26.93,26.93,26.92,26.92,39200.0,21.2408,21.2408,21.2329,21.2329,39200.0
2014-06-30 13:45:00,26.92,26.92,26.91,26.92,70200.0,21.2329,21.2329,21.225,21.2329,70200.0
2014-06-30 13:50:00,26.91,26.92,26.91,26.92,113200.0,21.225,21.2329,21.225,21.2329,113200.0
2014-06-30 13:55:00,26.92,26.92,26.91,26.91,74600.0,21.2329,21.2329,21.225,21.225,74600.0
2014-06-30 14:00:00,26.92,26.92,26.9,26.91,144600.0,21.2329,21.2329,21.2171,21.225,144600.0
2014-06-30 14:05:00,26.91,26.91,26.9,26.9,187600.0,21.225,21.225,21.2171,21.2171,187600.0
2014-06-30 14:10:00,26.91,26.91,26.9,26.91,114400.0,21.225,21.225,21.2171,21.225,114400.0
2014-06-30 14:15:00,26.9,26.92,26.9,26.91,242800.0,21.2171,21.2329,21.2171,21.225,242800.0
2014-06-30 14:20:00,26.91,26.92,26.91,26.92,59600.0,21.225,21.2329,21.225,21.2329,59600.0
2014-06-30 14:25:00,26.92,26.93,26.92,26.93,48200.0,21.2329,21.2408,21.2329,21.2408,48200.0
2014-06-30 14:30:00,26.93,26.93,26.91,26.91,99000.0,21.2408,21.2408,21.225,21.225,99000.0
2014-06-30 14:35:00,26.92,26.92,26.91,26.91,48000.0,21.2329,21.2329,21.225,21.225,48000.0
2014-06-30 14:40:00,26.91,26.91,26.89,26.91,294000.0,21.225,21.225,21.2092,21.225,294000.0
2014-06-30 14:45:00,26.91,26.92,26.9,26.9,364200.0,21.225,21.2329,21.2171,21.2171,364200.0
2014-06-30 14:50:00,26.9,26.91,26.88,26.88,97800.0,21.2171,21.225,21.2014,21.2014,97800.0
2014-06-30 14:55:00,26.89,26.89,26.88,26.88,267200.0,21.2092,21.2092,21.2014,21.2014,267200.0
2014-06-30 15:00:00,26.89,26.9,26.88,26.9,98400.0,21.2092,21.2171,21.2014,21.2171,98400.0
2014-06-30 15:05:00,26.9,26.9,26.89,26.9,55600.0,21.2171,21.2171,21.2092,21.2171,55600.0
2014-06-30 15:10:00,26.89,26.9,26.89,26.9,37200.0,21.2092,21.2171,21.2092,21.2171,37200.0
2014-06-30 15:15:00,26.9,26.9,26.89,26.9,80800.0,21.2171,21.2171,21.2092,21.2171,80800.0
2014-06-30 15:20:00,26.9,26.9,26.89,26.89,132800.0,21.2171,21.2171,21.2092,21.2092,132800.0
2014-06-30 15:25:00,26.89,26.89,26.88,26.88,164800.0,21.2092,21.2092,21.2014,21.2014,164800.0
2014-06-30 15:30:00,26.88,26.88,26.86,26.86,257600.0,21.2014,21.2014,21.1856,21.1856,257600.0
2014-06-30 15:35:00,26.86,26.87,26.86,26.87,186600.0,21.1856,21.1935,21.1856,21.1935,186600.0
2014-06-30 15:40:00,26.87,26.88,26.85,26.85,361600.0,21.1935,21.2014,21.1777,21.1777,361600.0
2014-06-30 15:45:00,26.85,26.87,26.85,26.86,420800.0,21.1777,21.1935,21.1777,21.1856,420800.0
2014-06-30 15:50:00,26.86,26.86,26.79,26.83,1286400.0,21.1856,21.1856,21.1304,21.1619,1286400.0
2014-06-30 15:55:00,26.83,26.86,26.83,26.85,1158000.0,21.1619,21.1856,21.1619,21.1777,1158000.0
2014-07-01 09:30:00,26.93,26.97,26.85,26.91,744000.0,21.2408,21.2723,21.1777,21.225,744000.0
2014-07-01 09:35:00,26.91,26.96,26.9,26.94,608600.0,21.225,21.2645,21.2171,21.2487,608600.0
2014-07-01 09:40:00,26.95,26.98,26.89,26.9,442800.0,21.2566,21.2802,21.2092,21.2171,442800.0
2014-07-01 09:45:00,26.9,26.92,26.88,26.9,378800.0,21.2171,21.2329,21.2014,21.2171,378800.0
2014-07-01 09:50:00,26.89,26.96,26.89,26.95,993000.0,21.2092,21.2645,21.2092,21.2566,993000.0
2014-07-01 09:55:00,26.95,26.97,26.93,26.94,646000.0,21.2566,21.2723,21.2408,21.2487,646000.0
2014-07-01 10:00:00,26.94,26.98,26.93,26.98,319200.0,21.2487,21.2802,21.2408,21.2802,319200.0
2014-07-01 10:05:00,26.98,27.06,26.98,27.06,785400.0,21.2802,21.3433,21.2802,21.3433,785400.0
2014-07-01 10:10:00,27.05,27.07,27.02,27.02,449200.0,21.3354,21.3512,21.3118,21.3118,449200.0
2014-07-01 10:15:00,27.02,27.03,27.0,27.02,324400.0,21.3118,21.3197,21.296,21.3118,324400.0
2014-07-01 10:20:00,27.02,27.05,27.02,27.05,219200.0,21.3118,21.3354,21.3118,21.3354,219200.0
2014-07-01 10:25:00,27.05,27.05,27.03,27.05,332800.0,21.3354,21.3354,21.3197,21.3354,332800.0
2014-07-01 10:30:00,27.05,27.08,27.05,27.08,219800.0,21.3354,21.3591,21.3354,21.3591,219800.0
2014-07-01 10:35:00,27.08,27.11,27.06,27.09,403800.0,21.3591,21.3828,21.3433,21.367,403800.0
2014-07-01 10:40:00,27.1,27.11,27.09,27.11,150000.0,21.3749,21.3828,21.367,21.3828,150000.0
2014-07-01 10:45:00,27.11,27.11,27.1,27.1,182800.0,21.3828,21.3828,21.3749,21.3749,182800.0
2014-07-01 10:50:00,27.1,27.11,27.08,27.08,277600.0,21.3749,21.3828,21.3591,21.3591,277600.0
2014-07-01 10:55:00,27.09,27.11,27.08,27.1,222200.0,21.367,21.3828,21.3591,21.3749,222200.0
2014-07-01 11:00:00,27.1,27.11,27.1,27.1,112200.0,21.3749,21.3828,21.3749,21.3749,112200.0
2014-07-01 11:05:00,27.1,27.1,27.09,27.09,123200.0,21.3749,21.3749,21.367,21.367,123200.0
2014-07-01 11:10:00,27.09,27.1,27.08,27.1,115400.0,21.367,21.3749,21.3591,21.3749,115400.0
2014-07-01 11:15:00,27.1,27.1,27.09,27.1,118000.0,21.3749,21.3749,21.367,21.3749,118000.0
2014-07-01 11:20:00,27.1,27.1,27.09,27.1,132600.0,21.3749,21.3749,21.367,21.3749,132600.0
2014-07-01 11:25:00,27.09,27.11,27.09,27.1,257600.0,21.367,21.3828,21.367,21.3749,257600.0
2014-07-01 11:30:00,27.1,27.11,27.09,27.11,167400.0,21.3749,21.3828,21.367,21.3828,167400.0
2014-07-01 11:35:00,27.11,27.15,27.09,27.15,314800.0,21.3828,21.4143,21.367,21.4143,314800.0
2014-07-01 11:40:00,27.15,27.17,27.13,27.13,223000.0,21.4143,21.4301,21.3985,21.3985,223000.0
2014-07-01 11:45:00,27.14,27.15,27.13,27.15,96800.0,21.4064,21.4143,21.3985,21.4143,96800.0
2014-07-01 11:50:00,27.15,27.16,27.14,27.15,157600.0,21.4143,21.4222,21.4064,21.4143,157600.0
2014-07-01 11:55:00,27.15,27.17,27.15,27.17,161800.0,21.4143,21.4301,21.4143,21.4301,161800.0
2014-07-01 12:00:00,27.17,27.17,27.16,27.16,111000.0,21.4301,21.4301,21.4222,21.4222,111000.0
2014-07-01 12:05:00,27.16,27.17,27.14,27.15,179600.0,21.4222,21.4301,21.4064,21.4143,179600.0
2014-07-01 12:10:00,27.15,27.15,27.1,27.13,270400.0,21.4143,21.4143,21.3749,21.3985,270400.0
2014-07-01 12:15:00,27.13,27.16,27.13,27.13,130600.0,21.3985,21.4222,21.3985,21.3985,130600.0
2014-07-01 12:20:00,27.13,27.15,27.13,27.13,93000.0,21.3985,21.4143,21.3985,21.3985,93000.0
2014-07-01 12:25:00,27.13,27.15,27.13,27.14,102000.0,21.3985,21.4143,21.3985,21.4064,102000.0
2014-07-01 12:30:00,27.15,27.15,27.13,27.13,83200.0,21.4143,21.4143,21.3985,21.3985,83200.0
2014-07-01 12:35:00,27.13,27.14,27.12,27.14,232400.0,21.3985,21.4064,21.3907,21.4064,232400.0
2014-07-01 12:40:00,27.14,27.14,27.13,27.14,123600.0,21.4064,21.4064,21.3985,21.4064,123600.0
2014-07-01 12:45:00,27.14,27.14,27.13,27.13,112800.0,21.4064,21.4064,21.3985,21.3985,112800.0
2014-07-01 12:50:00,27.13,27.13,27.13,27.13,126800.0,21.3985,21.3985,21.3985,21.3985,126800.0
2014-07-01 12:55:00,27.13,27.13,27.13,27.13,134600.0,21.3985,21.3985,21.3985,21.3985,134600.0
2014-07-01 13:00:00,27.13,27.14,27.13,27.14,208000.0,21.3985,21.4064,21.3985,21.4064,208000.0
2014-07-01 13:05:00,27.14,27.16,27.14,27.16,104400.0,21.4064,21.4222,21.4064,21.4222,104400.0
2014-07-01 13:10:00,27.16,27.16,27.14,27.16,199000.0,21.4222,21.4222,21.4064,21.4222,199000.0
2014-07-01 13:15:00,27.16,27.16,27.15,27.16,73600.0,21.4222,21.4222,21.4143,21.4222,73600.0
2014-07-01 13:20:00,27.16,27.17,27.15,27.17,113400.0,21.4222,21.4301,21.4143,21.4301,113400.0
2014-07-01 13:25:00,27.17,27.17,27.16,27.17,70200.0,21.4301,21.4301,21.4222,21.4301,70200.0
2014-07-01 13:30:00,27.17,27.17,27.13,27.14,284400.0,21.4301,21.4301,21.3985,21.4064,284400.0
2014-07-01 13:35:00,27.14,27.14,27.1,27.1,214200.0,21.4064,21.4064,21.3749,21.3749,214200.0
2014-07-01 13:40:00,27.11,27.11,27.09,27.1,218000.0,21.3828,21.3828,21.367,21.3749,218000.0
2014-07-01 13:45:00,27.09,27.1,27.09,27.09,76200.0,21.367,21.3749,21.367,21.367,76200.0
2014-07-01 13:50:00,27.09,27.09,27.08,27.08,113600.0,21.367,21.367,21.3591,21.3591,113600.0
2014-07-01 13:55:00,27.08,27.1,27.08,27.1,99800.0,21.3591,21.3749,21.3591,21.3749,99800.0
2014-07-01 14:00:00,27.1,27.11,27.09,27.1,202600.0,21.3749,21.3828,21.367,21.3749,202600.0
2014-07-01 14:05:00,27.1,27.1,27.09,27.09,104400.0,21.3749,21.3749,21.367,21.367,104400.0
2014-07-01 14:10:00,27.09,27.11,27.09,27.11,94000.0,21.367,21.3828,21.367,21.3828,94000.0
2014-07-01 14:15:00,27.11,27.11,27.08,27.09,167800.0,21.3828,21.3828,21.3591,21.367,167800.0
2014-07-01 14:20:00,27.09,27.09,27.08,27.08,105200.0,21.367,21.367,21.3591,21.3591,105200.0
2014-07-01 14:25:00,27.08,27.09,27.08,27.08,173000.0,21.3591,21.367,21.3591,21.3591,173000.0
2014-07-01 14:30:00,27.08,27.09,27.08,27.08,132000.0,21.3591,21.367,21.3591,21.3591,132000.0
2014-07-01 14:35:00,27.08,27.09,27.08,27.09,135400.0,21.3591,21.367,21.3591,21.367,135400.0
2014-07-01 14:40:00,27.09,27.09,27.08,27.08,88800.0,21.367,21.367,21.3591,21.3591,88800.0
2014-07-01 14:45:00,27.08,27.08,27.07,27.08,145000.0,21.3591,21.3591,21.3512,21.3591,145000.0
2014-07-01 14:50:00,27.08,27.1,27.08,27.1,131000.0,21.3591,21.3749,21.3591,21.3749,131000.0
2014-07-01 14:55:00,27.1,27.13,27.1,27.13,174800.0,21.3749,21.3985,21.3749,21.3985,174800.0
2014-07-01 15:00:00,27.13,27.13,27.11,27.11,99200.0,21.3985,21.3985,21.3828,21.3828,99200.0
2014-07-01 15:05:00,27.11,27.11,27.11,27.11,78600.0,21.3828,21.3828,21.3828,21.3828,78600.0
2014-07-01 15:10:00,27.11,27.11,27.09,27.09,133800.0,21.3828,21.3828,21.367,21.367,133800.0
2014-07-01 15:15:00,27.09,27.13,27.09,27.13,270400.0,21.367,21.3985,21.367,21.3985,270400.0
2014-07-01 15:20:00,27.13,27.13,27.11,27.12,197000.0,21.3985,21.3985,21.3828,21.3907,197000.0
2014-07-01 15:25:00,27.12,27.12,27.1,27.12,211200.0,21.3907,21.3907,21.3749,21.3907,211200.0
2014-07-01 15:30:00,27.11,27.12,27.11,27.11,270000.0,21.3828,21.3907,21.3828,21.3828,270000.0
2014-07-01 15:35:00,27.11,27.12,27.09,27.1,302400.0,21.3828,21.3907,21.367,21.3749,302400.0
2014-07-01 15:40:00,27.1,27.1,27.08,27.08,309400.0,21.3749,21.3749,21.3591,21.3591,309400.0
2014-07-01 15:45:00,27.09,27.1,27.08,27.1,506200.0,21.367,21.3749,21.3591,21.3749,506200.0
2014-07-01 15:50:00,27.1,27.11,27.07,27.07,729600.0,21.3749,21.3828,21.3512,21.3512,729600.0
2014-07-01 15:55:00,27.08,27.08,27.05,27.05,1124200.0,21.3591,21.3591,21.3354,21.3354,1124200.0
2014-07-02 09:30:00,27.1,27.11,27.02,27.06,453400.0,21.3749,21.3828,21.3118,21.3433,453400.0
2014-07-02 09:35:00,27.06,27.09,27.05,27.09,354800.0,21.3433,21.367,21.3354,21.367,354800.0
2014-07-02 09:40:00,27.09,27.18,27.09,27.17,571600.0,21.367,21.438,21.367,21.4301,571600.0
2014-07-02 09:45:00,27.17,27.18,27.16,27.17,243000.0,21.4301,21.438,21.4222,21.4301,243000.0
2014-07-02 09:50:00,27.17,27.18,27.12,27.13,120400.0,21.4301,21.438,21.3907,21.3985,120400.0
2014-07-02 09:55:00,27.13,27.14,27.11,27.11,117800.0,21.3985,21.4064,21.3828,21.3828,117800.0
2014-07-02 10:00:00,27.11,27.2,27.11,27.19,426000.0,21.3828,21.4538,21.3828,21.4459,426000.0
2014-07-02 10:05:00,27.19,27.2,27.17,27.18,160000.0,21.4459,21.4538,21.4301,21.438,160000.0
2014-07-02 10:10:00,27.18,27.22,27.18,27.21,281000.0,21.438,21.4695,21.438,21.4616,281000.0
2014-07-02 10:15:00,27.21,27.23,27.2,27.22,181800.0,21.4616,21.4774,21.4538,21.4695,181800.0
2014-07-02 10:20:00,27.22,27.23,27.2,27.22,107000.0,21.4695,21.4774,21.4538,21.4695,107000.0
2014-07-02 10:25:00,27.22,27.23,27.21,27.23,106000.0,21.4695,21.4774,21.4616,21.4774,106000.0
2014-07-02 10:30:00,27.23,27.23,27.19,27.2,120400.0,21.4774,21.4774,21.4459,21.4538,120400.0
2014-07-02 10:35:00,27.19,27.2,27.18,27.18,87400.0,21.4459,21.4538,21.438,21.438,87400.0
2014-07-02 10:40:00,27.18,27.18,27.17,27.18,180800.0,21.438,21.438,21.4301,21.438,180800.0
2014-07-02 10:45:00,27.18,27.18,27.17,27.18,102800.0,21.438,21.438,21.4301,21.438,102800.0
2014-07-02 10:50:00,27.18,27.19,27.17,27.17,304400.0,21.438,21.4459,21.4301,21.4301,304400.0
2014-07-02 10:55:00,27.17,27.18,27.15,27.15,101800.0,21.4301,21.438,21.4143,21.4143,101800.0
2014-07-02 11:00:00,27.15,27.18,27.15,27.15,321200.0,21.4143,21.438,21.4143,21.4143,321200.0
2014-07-02 11:05:00,27.15,27.16,27.15,27.15,173200.0,21.4143,21.4222,21.4143,21.4143,173200.0
2014-07-02 11:10:00,27.15,27.16,27.14,27.15,98200.0,21.4143,21.4222,21.4064,21.4143,98200.0
2014-07-02 11:15:00,27.15,27.17,27.15,27.16,96200.0,21.4143,21.4301,21.4143,21.4222,96200.0
2014-07-02 11:20:00,27.16,27.16,27.14,27.15,128800.0,21.4222,21.4222,21.4064,21.4143,128800.0
2014-07-02 11:25:00,27.15,27.15,27.12,27.13,208000.0,21.4143,21.4143,21.3907,21.3985,208000.0
2014-07-02 11:30:00,27.13,27.14,27.12,27.13,179200.0,21.3985,21.4064,21.3907,21.3985,179200.0
2014-07-02 11:35:00,27.13,27.15,27.13,27.15,75000.0,21.3985,21.4143,21.3985,21.4143,75000.0
2014-07-02 11:40:00,27.15,27.15,27.14,27.15,61800.0,21.4143,21.4143,21.4064,21.4143,61800.0
2014-07-02 11:45:00,27.15,27.15,27.14,27.15,122800.0,21.4143,21.4143,21.4064,21.4143,122800.0
2014-07-02 11:50:00,27.14,27.15,27.14,27.14,54800.0,21.4064,21.4143,21.4064,21.4064,54800.0
2014-07-02 11:55:00,27.14,27.14,27.14,27.14,69600.0,21.4064,21.4064,21.4064,21.4064,69600.0
2014-07-02 12:00:00,27.14,27.15,27.14,27.14,123400.0,21.4064,21.4143,21.4064,21.4064,123400.0
2014-07-02 12:05:00,27.14,27.15,27.14,27.14,82000.0,21.4064,21.4143,21.4064,21.4064,82000.0
2014-07-02 12:10:00,27.14,27.15,27.14,27.15,60800.0,21.4064,21.4143,21.4064,21.4143,60800.0
2014-07-02 12:15:00,27.15,27.16,27.15,27.15,202800.0,21.4143,21.4222,21.4143,21.4143,202800.0
2014-07-02 12:20:00,27.15,27.17,27.15,27.16,112800.0,21.4143,21.4301,21.4143,21.4222,112800.0
2014-07-02 12:25:00,27.16,27.17,27.16,27.17,37000.0,21.4222,21.4301,21.4222,21.4301,37000.0
2014-07-02 12:30:00,27.17,27.17,27.16,27.16,68600.0,21.4301,21.4301,21.4222,21.4222,68600.0
2014-07-02 12:35:00,27.16,27.16,27.15,27.16,114800.0,21.4222,21.4222,21.4143,21.4222,114800.0
2014-07-02 12:40:00,27.16,27.17,27.16,27.16,76800.0,21.4222,21.4301,21.4222,21.4222,76800.0
2014-07-02 12:45:00,27.17,27.17,27.16,27.16,62400.0,21.4301,21.4301,21.4222,21.4222,62400.0
2014-07-02 12:50:00,27.16,27.18,27.16,27.18,164000.0,21.4222,21.438,21.4222,21.438,164000.0
2014-07-02 12:55:00,27.18,27.18,27.17,27.18,165800.0,21.438,21.438,21.4301,21.438,165800.0
2014-07-02 13:00:00,27.18,27.19,27.17,27.18,92000.0,21.438,21.4459,21.4301,21.438,92000.0
2014-07-02 13:05:00,27.18,27.18,27.17,27.18,90600.0,21.438,21.438,21.4301,21.438,90600.0
2014-07-02 13:10:00,27.18,27.18,27.17,27.18,42200.0,21.438,21.438,21.4301,21.438,42200.0
2014-07-02 13:15:00,27.18,27.18,27.17,27.18,128600.0,21.438,21.438,21.4301,21.438,128600.0
2014-07-02 13:20:00,27.18,27.2,27.18,27.18,103200.0,21.438,21.4538,21.438,21.438,103200.0
2014-07-02 13:25:00,27.18,27.2,27.18,27.2,65800.0,21.438,21.4538,21.438,21.4538,65800.0
2014-07-02 13:30:00,27.2,27.2,27.18,27.19,48600.0,21.4538,21.4538,21.438,21.4459,48600.0
2014-07-02 13:35:00,27.19,27.2,27.18,27.2,93600.0,21.4459,21.4538,21.438,21.4538,93600.0
2014-07-02 13:40:00,27.2,27.2,27.19,27.19,120600.0,21.4538,21.4538,21.4459,21.4459,120600.0
2014-07-02 13:45:00,27.19,27.21,27.19,27.2,116800.0,21.4459,21.4616,21.4459,21.4538,116800.0
2014-07-02 13:50:00,27.2,27.21,27.2,27.21,129200.0,21.4538,21.4616,21.4538,21.4616,129200.0
2014-07-02 13:55:00,27.21,27.23,27.21,27.22,76200.0,21.4616,21.4774,21.4616,21.4695,76200.0
2014-07-02 14:00:00,27.22,27.23,27.2,27.2,109600.0,21.4695,21.4774,21.4538,21.4538,109600.0
2014-07-02 14:05:00,27.2,27.21,27.19,27.2,96600.0,21.4538,21.4616,21.4459,21.4538,96600.0
2014-07-02 14:10:00,27.21,27.21,27.2,27.21,221200.0,21.4616,21.4616,21.4538,21.4616,221200.0
2014-07-02 14:15:00,27.21,27.22,27.2,27.21,270200.0,21.4616,21.4695,21.4538,21.4616,270200.0
2014-07-02 14:20:00,27.21,27.22,27.2,27.2,105200.0,21.4616,21.4695,21.4538,21.4538,105200.0
2014-07-02 14:25:00,27.21,27.21,27.2,27.2,106200.0,21.4616,21.4616,21.4538,21.4538,106200.0
2014-07-02 14:30:00,27.2,27.22,27.2,27.21,182600.0,21.4538,21.4695,21.4538,21.4616,182600.0
2014-07-02 14:35:00,27.21,27.22,27.21,27.21,165800.0,21.4616,21.4695,21.4616,21.4616,165800.0
2014-07-02 14:40:00,27.21,27.22,27.2,27.21,155800.0,21.4616,21.4695,21.4538,21.4616,155800.0
2014-07-02 14:45:00,27.2,27.21,27.18,27.19,237400.0,21.4538,21.4616,21.438,21.4459,237400.0
2014-07-02 14:50:00,27.18,27.2,27.18,27.2,93000.0,21.438,21.4538,21.438,21.4538,93000.0
2014-07-02 14:55:00,27.2,27.2,27.19,27.2,193000.0,21.4538,21.4538,21.4459,21.4538,193000.0
2014-07-02 15:00:00,27.2,27.23,27.2,27.23,166200.0,21.4538,21.4774,21.4538,21.4774,166200.0
2014-07-02 15:05:00,27.23,27.24,27.22,27.23,280400.0,21.4774,21.4853,21.4695,21.4774,280400.0
2014-07-02 15:10:00,27.23,27.24,27.22,27.23,262800.0,21.4774,21.4853,21.4695,21.4774,262800.0
2014-07-02 15:15:00,27.23,27.23,27.22,27.22,105400.0,21.4774,21.4774,21.4695,21.4695,105400.0
2014-07-02 15:20:00,27.22,27.23,27.21,27.22,179000.0,21.4695,21.4774,21.4616,21.4695,179000.0
2014-07-02 15:25:00,27.22,27.23,27.21,27.22,144600.0,21.4695,21.4774,21.4616,21.4695,144600.0
2014-07-02 15:30:00,27.22,27.23,27.22,27.23,202600.0,21.4695,21.4774,21.4695,21.4774,202600.0
2014-07-02 15:35:00,27.23,27.24,27.23,27.24,213400.0,21.4774,21.4853,21.4774,21.4853,213400.0
2014-07-02 15:40:00,27.23,27.24,27.23,27.23,143200.0,21.4774,21.4853,21.4774,21.4774,143200.0
2014-07-02 15:45:00,27.23,27.25,27.23,27.25,409400.0,21.4774,21.4932,21.4774,21.4932,409400.0
2014-07-02 15:50:00,27.25,27.25,27.25,27.25,556800.0,21.4932,21.4932,21.4932,21.4932,556800.0
2014-07-02 15:55:00,27.25,27.3,27.25,27.27,1026600.0,21.4932,21.5326,21.4932,21.509,1026600.0
2014-07-03 09:30:00,27.37,27.39,27.25,27.36,546800.0,21.5878,21.6036,21.4932,21.58,546800.0
2014-07-03 09:35:00,27.36,27.38,27.33,27.34,310000.0,21.58,21.5957,21.5563,21.5642,310000.0
2014-07-03 09:40:00,27.35,27.39,27.33,27.38,253600.0,21.5721,21.6036,21.5563,21.5957,253600.0
2014-07-03 09:45:00,27.38,27.4,27.34,27.35,300400.0,21.5957,21.6115,21.5642,21.5721,300400.0
2014-07-03 09:50:00,27.35,27.36,27.33,27.35,207600.0,21.5721,21.58,21.5563,21.5721,207600.0
2014-07-03 09:55:00,27.35,27.38,27.35,27.36,175800.0,21.5721,21.5957,21.5721,21.58,175800.0
2014-07-03 10:00:00,27.36,27.38,27.36,27.37,185200.0,21.58,21.5957,21.58,21.5878,185200.0
2014-07-03 10:05:00,27.37,27.38,27.36,27.38,165600.0,21.5878,21.5957,21.58,21.5957,165600.0
2014-07-03 10:10:00,27.37,27.4,27.37,27.38,293600.0,21.5878,21.6115,21.5878,21.5957,293600.0
2014-07-03 10:15:00,27.38,27.39,27.36,27.36,117800.0,21.5957,21.6036,21.58,21.58,117800.0
2014-07-03 10:20:00,27.36,27.37,27.34,27.34,230200.0,21.58,21.5878,21.5642,21.5642,230200.0
2014-07-03 10:25:00,27.34,27.35,27.31,27.31,387200.0,21.5642,21.5721,21.5405,21.5405,387200.0
2014-07-03 10:30:00,27.31,27.35,27.31,27.35,332000.0,21.5405,21.5721,21.5405,21.5721,332000.0
2014-07-03 10:35:00,27.34,27.35,27.33,27.34,112400.0,21.5642,21.5721,21.5563,21.5642,112400.0
2014-07-03 10:40:00,27.34,27.34,27.33,27.33,127200.0,21.5642,21.5642,21.5563,21.5563,127200.0
2014-07-03 10:45:00,27.33,27.35,27.33,27.34,55600.0,21.5563,21.5721,21.5563,21.5642,55600.0
2014-07-03 10:50:00,27.34,27.35,27.34,27.35,89400.0,21.5642,21.5721,21.5642,21.5721,89400.0
2014-07-03 10:55:00,27.34,27.36,27.34,27.36,93400.0,21.5642,21.58,21.5642,21.58,93400.0
2014-07-03 11:00:00,27.35,27.38,27.35,27.37,278000.0,21.5721,21.5957,21.5721,21.5878,278000.0
2014-07-03 11:05:00,27.37,27.37,27.36,27.36,39200.0,21.5878,21.5878,21.58,21.58,39200.0
2014-07-03 11:10:00,27.36,27.39,27.36,27.38,113200.0,21.58,21.6036,21.58,21.5957,113200.0
2014-07-03 11:15:00,27.38,27.39,27.36,27.36,57600.0,21.5957,21.6036,21.58,21.58,57600.0
2014-07-03 11:20:00,27.36,27.36,27.36,27.36,68800.0,21.58,21.58,21.58,21.58,68800.0
2014-07-03 11:25:00,27.36,27.38,27.36,27.37,108000.0,21.58,21.5957,21.58,21.5878,108000.0
2014-07-03 11:30:00,27.36,27.38,27.36,27.38,65400.0,21.58,21.5957,21.58,21.5957,65400.0
2014-07-03 11:35:00,27.38,27.39,27.38,27.39,77200.0,21.5957,21.6036,21.5957,21.6036,77200.0
2014-07-03 11:40:00,27.39,27.39,27.37,27.39,60800.0,21.6036,21.6036,21.5878,21.6036,60800.0
2014-07-03 11:45:00,27.39,27.4,27.38,27.38,126400.0,21.6036,21.6115,21.5957,21.5957,126400.0
2014-07-03 11:50:00,27.39,27.4,27.39,27.4,94200.0,21.6036,21.6115,21.6036,21.6115,94200.0
2014-07-03 11:55:00,27.4,27.4,27.38,27.39,136000.0,21.6115,21.6115,21.5957,21.6036,136000.0
2014-07-03 12:00:00,27.39,27.4,27.39,27.39,161400.0,21.6036,21.6115,21.6036,21.6036,161400.0
2014-07-03 12:05:00,27.39,27.4,27.39,27.4,109000.0,21.6036,21.6115,21.6036,21.6115,109000.0
2014-07-03 12:10:00,27.4,27.43,27.4,27.43,180600.0,21.6115,21.6352,21.6115,21.6352,180600.0
2014-07-03 12:15:00,27.43,27.44,27.43,27.44,105600.0,21.6352,21.6431,21.6352,21.6431,105600.0
2014-07-03 12:20:00,27.44,27.44,27.43,27.43,79600.0,21.6431,21.6431,21.6352,21.6352,79600.0
2014-07-03 12:25:00,27.43,27.44,27.42,27.43,153600.0,21.6352,21.6431,21.6273,21.6352,153600.0
2014-07-03 12:30:00,27.42,27.44,27.42,27.44,176200.0,21.6273,21.6431,21.6273,21.6431,176200.0
2014-07-03 12:35:00,27.44,27.45,27.43,27.43,95000.0,21.6431,21.6509,21.6352,21.6352,95000.0
2014-07-03 12:40:00,27.43,27.45,27.43,27.45,162000.0,21.6352,21.6509,21.6352,21.6509,162000.0
2014-07-03 12:45:00,27.45,27.48,27.45,27.48,430000.0,21.6509,21.6746,21.6509,21.6746,430000.0
2014-07-03 12:50:00,27.48,27.49,27.47,27.47,519000.0,21.6746,21.6825,21.6667,21.6667,519000.0
2014-07-03 12:55:00,27.47,27.47,27.43,27.45,1189400.0,21.6667,21.6667,21.6352,21.6509,1189400.0
2014-07-07 09:30:00,27.31,27.38,27.28,27.35,410400.0,21.5405,21.5957,21.5169,21.5721,410400.0
2014-07-07 09:35:00,27.35,27.36,27.26,27.26,378400.0,21.5721,21.58,21.5011,21.5011,378400.0
2014-07-07 09:40:00,27.25,27.27,27.11,27.13,971000.0,21.4932,21.509,21.3828,21.3985,971000.0
2014-07-07 09:45:00,27.13,27.18,27.13,27.17,514400.0,21.3985,21.438,21.3985,21.4301,514400.0
2014-07-07 09:50:00,27.17,27.2,27.12,27.13,393000.0,21.4301,21.4538,21.3907,21.3985,393000.0
2014-07-07 09:55:00,27.13,27.13,27.06,27.08,539600.0,21.3985,21.3985,21.3433,21.3591,539600.0
2014-07-07 10:00:00,27.08,27.14,27.07,27.14,252400.0,21.3591,21.4064,21.3512,21.4064,252400.0
2014-07-07 10:05:00,27.14,27.18,27.14,27.17,120600.0,21.4064,21.438,21.4064,21.4301,120600.0
2014-07-07 10:10:00,27.17,27.18,27.16,27.18,223400.0,21.4301,21.438,21.4222,21.438,223400.0
2014-07-07 10:15:00,27.18,27.19,27.17,27.18,252600.0,21.438,21.4459,21.4301,21.438,252600.0
2014-07-07 10:20:00,27.19,27.19,27.18,27.19,119200.0,21.4459,21.4459,21.438,21.4459,119200.0
2014-07-07 10:25:00,27.19,27.2,27.18,27.2,59800.0,21.4459,21.4538,21.438,21.4538,59800.0
2014-07-07 10:30:00,27.2,27.2,27.18,27.18,163200.0,21.4538,21.4538,21.438,21.438,163200.0
2014-07-07 10:35:00,27.18,27.18,27.18,27.18,60400.0,21.438,21.438,21.438,21.438,60400.0
2014-07-07 10:40:00,27.18,27.18,27.18,27.18,94800.0,21.438,21.438,21.438,21.438,94800.0
2014-07-07 10:45:00,27.18,27.18,27.15,27.15,91600.0,21.438,21.438,21.4143,21.4143,91600.0
2014-07-07 10:50:00,27.15,27.18,27.15,27.16,188600.0,21.4143,21.438,21.4143,21.4222,188600.0
2014-07-07 10:55:00,27.16,27.16,27.13,27.15,227400.0,21.4222,21.4222,21.3985,21.4143,227400.0
2014-07-07 11:00:00,27.15,27.15,27.09,27.1,427400.0,21.4143,21.4143,21.367,21.3749,427400.0
2014-07-07 11:05:00,27.1,27.12,27.09,27.09,128800.0,21.3749,21.3907,21.367,21.367,128800.0
2014-07-07 11:10:00,27.09,27.11,27.09,27.1,156000.0,21.367,21.3828,21.367,21.3749,156000.0
2014-07-07 11:15:00,27.1,27.1,27.07,27.08,202600.0,21.3749,21.3749,21.3512,21.3591,202600.0
2014-07-07 11:20:00,27.08,27.09,27.07,27.09,325800.0,21.3591,21.367,21.3512,21.367,325800.0
2014-07-07 11:25:00,27.09,27.11,27.09,27.1,141400.0,21.367,21.3828,21.367,21.3749,141400.0
2014-07-07 11:30:00,27.1,27.1,27.07,27.07,81800.0,21.3749,21.3749,21.3512,21.3512,81800.0
2014-07-07 11:35:00,27.07,27.08,27.06,27.07,137400.0,21.3512,21.3591,21.3433,21.3512,137400.0
2014-07-07 11:40:00,27.08,27.08,27.04,27.05,176000.0,21.3591,21.3591,21.3276,21.3354,176000.0
2014-07-07 11:45:00,27.05,27.05,27.02,27.02,141000.0,21.3354,21.3354,21.3118,21.3118,141000.0
2014-07-07 11:50:00,27.02,27.03,27.02,27.02,161400.0,21.3118,21.3197,21.3118,21.3118,161400.0
2014-07-07 11:55:00,27.02,27.02,26.98,26.98,181400.0,21.3118,21.3118,21.2802,21.2802,181400.0
2014-07-07 12:00:00,26.98,27.0,26.98,26.99,299600.0,21.2802,21.296,21.2802,21.2881,299600.0
2014-07-07 12:05:00,26.99,26.99,26.97,26.97,159200.0,21.2881,21.2881,21.2723,21.2723,159200.0
2014-07-07 12:10:00,26.98,26.98,26.97,26.97,61800.0,21.2802,21.2802,21.2723,21.2723,61800.0
2014-07-07 12:15:00,26.97,26.98,26.97,26.98,133000.0,21.2723,21.2802,21.2723,21.2802,133000.0
2014-07-07 12:20:00,26.97,26.98,26.95,26.95,137000.0,21.2723,21.2802,21.2566,21.2566,137000.0
2014-07-07 12:25:00,26.95,26.96,26.93,26.95,259600.0,21.2566,21.2645,21.2408,21.2566,259600.0
2014-07-07 12:30:00,26.95,26.95,26.93,26.94,213800.0,21.2566,21.2566,21.2408,21.2487,213800.0
2014-07-07 12:35:00,26.95,26.95,26.93,26.93,192400.0,21.2566,21.2566,21.2408,21.2408,192400.0
2014-07-07 12:40:00,26.93,26.97,26.93,26.97,189600.0,21.2408,21.2723,21.2408,21.2723,189600.0
2014-07-07 12:45:00,26.97,27.02,26.97,27.02,128800.0,21.2723,21.3118,21.2723,21.3118,128800.0
2014-07-07 12:50:00,27.01,27.02,26.98,26.98,85800.0,21.3039,21.3118,21.2802,21.2802,85800.0
2014-07-07 12:55:00,26.98,26.98,26.97,26.97,118600.0,21.2802,21.2802,21.2723,21.2723,118600.0
2014-07-07 13:00:00,26.97,26.98,26.96,26.96,95600.0,21.2723,21.2802,21.2645,21.2645,95600.0
2014-07-07 13:05:00,26.97,26.97,26.95,26.95,148400.0,21.2723,21.2723,21.2566,21.2566,148400.0
2014-07-07 13:10:00,26.95,26.96,26.93,26.93,180400.0,21.2566,21.2645,21.2408,21.2408,180400.0
2014-07-07 13:15:00,26.93,26.97,26.93,26.97,131800.0,21.2408,21.2723,21.2408,21.2723,131800.0
2014-07-07 13:20:00,26.97,26.98,26.95,26.97,709400.0,21.2723,21.2802,21.2566,21.2723,709400.0
2014-07-07 13:25:00,26.97,27.0,26.97,26.99,124600.0,21.2723,21.296,21.2723,21.2881,124600.0
2014-07-07 13:30:00,26.99,27.01,26.99,27.01,86000.0,21.2881,21.3039,21.2881,21.3039,86000.0
2014-07-07 13:35:00,27.01,27.02,27.0,27.0,484200.0,21.3039,21.3118,21.296,21.296,484200.0
2014-07-07 13:40:00,27.0,27.03,26.98,27.02,175400.0,21.296,21.3197,21.2802,21.3118,175400.0
2014-07-07 13:45:00,27.03,27.06,27.02,27.06,76400.0,21.3197,21.3433,21.3118,21.3433,76400.0
2014-07-07 13:50:00,27.06,27.06,27.03,27.04,83800.0,21.3433,21.3433,21.3197,21.3276,83800.0
2014-07-07 13:55:00,27.04,27.06,27.03,27.05,156000.0,21.3276,21.3433,21.3197,21.3354,156000.0
2014-07-07 14:00:00,27.05,27.08,27.05,27.08,177800.0,21.3354,21.3591,21.3354,21.3591,177800.0
2014-07-07 14:05:00,27.08,27.09,27.06,27.08,306000.0,21.3591,21.367,21.3433,21.3591,306000.0
2014-07-07 14:10:00,27.09,27.09,27.07,27.07,235600.0,21.367,21.367,21.3512,21.3512,235600.0
2014-07-07 14:15:00,27.08,27.08,27.05,27.05,293800.0,21.3591,21.3591,21.3354,21.3354,293800.0
2014-07-07 14:20:00,27.06,27.07,27.06,27.07,187200.0,21.3433,21.3512,21.3433,21.3512,187200.0
2014-07-07 14:25:00,27.07,27.08,27.06,27.07,259400.0,21.3512,21.3591,21.3433,21.3512,259400.0
2014-07-07 14:30:00,27.07,27.08,27.04,27.04,142200.0,21.3512,21.3591,21.3276,21.3276,142200.0
2014-07-07 14:35:00,27.04,27.04,27.03,27.03,151400.0,21.3276,21.3276,21.3197,21.3197,151400.0
2014-07-07 14:40:00,27.04,27.05,27.03,27.03,214200.0,21.3276,21.3354,21.3197,21.3197,214200.0
2014-07-07 14:45:00,27.04,27.07,27.02,27.07,357000.0,21.3276,21.3512,21.3118,21.3512,357000.0
2014-07-07 14:50:00,27.07,27.08,27.06,27.08,109400.0,21.3512,21.3591,21.3433,21.3591,109400.0
2014-07-07 14:55:00,27.08,27.1,27.08,27.1,441800.0,21.3591,21.3749,21.3591,21.3749,441800.0
2014-07-07 15:00:00,27.1,27.1,27.06,27.06,317200.0,21.3749,21.3749,21.3433,21.3433,317200.0
2014-07-07 15:05:00,27.06,27.06,27.05,27.06,159600.0,21.3433,21.3433,21.3354,21.3433,159600.0
2014-07-07 15:10:00,27.06,27.06,27.05,27.05,109400.0,21.3433,21.3433,21.3354,21.3354,109400.0
2014-07-07 15:15:00,27.05,27.07,27.04,27.06,262400.0,21.3354,21.3512,21.3276,21.3433,262400.0
2014-07-07 15:20:00,27.06,27.06,27.05,27.06,281800.0,21.3433,21.3433,21.3354,21.3433,281800.0
2014-07-07 15:25:00,27.06,27.07,27.05,27.06,278600.0,21.3433,21.3512,21.3354,21.3433,278600.0
2014-07-07 15:30:00,27.05,27.06,27.04,27.06,379800.0,21.3354,21.3433,21.3276,21.3433,379800.0
2014-07-07 15:35:00,27.06,27.06,27.04,27.05,241400.0,21.3433,21.3433,21.3276,21.3354,241400.0
2014-07-07 15:40:00,27.05,27.06,27.04,27.04,309400.0,21.3354,21.3433,21.3276,21.3276,309400.0
2014-07-07 15:45:00,27.05,27.07,27.05,27.05,301200.0,21.3354,21.3512,21.3354,21.3354,301200.0
2014-07-07 15:50:00,27.05,27.09,27.05,27.07,829000.0,21.3354,21.367,21.3354,21.3512,829000.0
2014-07-07 15:55:00,27.07,27.1,27.07,27.08,985600.0,21.3512,21.3749,21.3512,21.3591,985600.0
2014-07-08 09:30:00,26.96,27.11,26.91,27.06,501600.0,21.2645,21.3828,21.225,21.3433,501600.0
2014-07-08 09:35:00,27.06,27.06,27.0,27.0,322200.0,21.3433,21.3433,21.296,21.296,322200.0
2014-07-08 09:40:00,27.0,27.01,26.94,27.0,444600.0,21.296,21.3039,21.2487,21.296,444600.0
2014-07-08 09:45:00,27.0,27.02,26.97,26.97,208600.0,21.296,21.3118,21.2723,21.2723,208600.0
2014-07-08 09:50:00,26.97,26.99,26.95,26.97,330800.0,21.2723,21.2881,21.2566,21.2723,330800.0
2014-07-08 09:55:00,26.98,27.01,26.97,26.99,192000.0,21.2802,21.3039,21.2723,21.2881,192000.0
2014-07-08 10:00:00,27.0,27.02,26.96,26.96,355200.0,21.296,21.3118,21.2645,21.2645,355200.0
2014-07-08 10:05:00,26.96,26.98,26.95,26.98,203200.0,21.2645,21.2802,21.2566,21.2802,203200.0
2014-07-08 10:10:00,26.98,26.99,26.95,26.95,203800.0,21.2802,21.2881,21.2566,21.2566,203800.0
2014-07-08 10:15:00,26.95,26.96,26.92,26.93,229600.0,21.2566,21.2645,21.2329,21.2408,229600.0
2014-07-08 10:20:00,26.93,26.93,26.88,26.9,222000.0,21.2408,21.2408,21.2014,21.2171,222000.0
2014-07-08 10:25:00,26.9,26.92,26.88,26.9,235800.0,21.2171,21.2329,21.2014,21.2171,235800.0
2014-07-08 10:30:00,26.9,26.9,26.86,26.86,309600.0,21.2171,21.2171,21.1856,21.1856,309600.0
2014-07-08 10:35:00,26.86,26.88,26.85,26.86,284400.0,21.1856,21.2014,21.1777,21.1856,284400.0
2014-07-08 10:40:00,26.86,26.89,26.86,26.88,305600.0,21.1856,21.2092,21.1856,21.2014,305600.0
2014-07-08 10:45:00,26.88,26.89,26.88,26.89,323800.0,21.2014,21.2092,21.2014,21.2092,323800.0
2014-07-08 10:50:00,26.89,26.89,26.86,26.86,149200.0,21.2092,21.2092,21.1856,21.1856,149200.0
2014-07-08 10:55:00,26.87,26.87,26.82,26.83,298400.0,21.1935,21.1935,21.154,21.1619,298400.0
2014-07-08 11:00:00,26.83,26.83,26.82,26.83,194000.0,21.1619,21.1619,21.154,21.1619,194000.0
2014-07-08 11:05:00,26.83,26.83,26.8,26.8,176000.0,21.1619,21.1619,21.1383,21.1383,176000.0
2014-07-08 11:10:00,26.8,26.82,26.8,26.81,273800.0,21.1383,21.154,21.1383,21.1461,273800.0
2014-07-08 11:15:00,26.81,26.81,26.79,26.8,159400.0,21.1461,21.1461,21.1304,21.1383,159400.0
2014-07-08 11:20:00,26.8,26.81,26.79,26.81,334400.0,21.1383,21.1461,21.1304,21.1461,334400.0
2014-07-08 11:25:00,26.81,26.81,26.75,26.76,269600.0,21.1461,21.1461,21.0988,21.1067,269600.0
2014-07-08 11:30:00,26.76,26.8,26.75,26.78,297600.0,21.1067,21.1383,21.0988,21.1225,297600.0
2014-07-08 11:35:00,26.78,26.84,26.78,26.84,215600.0,21.1225,21.1698,21.1225,21.1698,215600.0
2014-07-08 11:40:00,26.84,26.88,26.83,26.83,181400.0,21.1698,21.2014,21.1619,21.1619,181400.0
2014-07-08 11:45:00,26.82,26.83,26.81,26.82,103400.0,21.154,21.1619,21.1461,21.154,103400.0
2014-07-08 11:50:00,26.82,26.82,26.8,26.81,138800.0,21.154,21.154,21.1383,21.1461,138800.0
2014-07-08 11:55:00,26.81,26.83,26.81,26.82,231000.0,21.1461,21.1619,21.1461,21.154,231000.0
2014-07-08 12:00:00,26.82,26.84,26.81,26.83,120000.0,21.154,21.1698,21.1461,21.1619,120000.0
2014-07-08 12:05:00,26.83,26.84,26.82,26.82,116600.0,21.1619,21.1698,21.154,21.154,116600.0
2014-07-08 12:10:00,26.82,26.83,26.81,26.81,217200.0,21.154,21.1619,21.1461,21.1461,217200.0
2014-07-08 12:15:00,26.81,26.81,26.78,26.79,262400.0,21.1461,21.1461,21.1225,21.1304,262400.0
2014-07-08 12:20:00,26.79,26.81,26.79,26.81,138600.0,21.1304,21.1461,21.1304,21.1461,138600.0
2014-07-08 12:25:00,26.8,26.81,26.79,26.8,115600.0,21.1383,21.1461,21.1304,21.1383,115600.0
2014-07-08 12:30:00,26.8,26.81,26.79,26.79,153600.0,21.1383,21.1461,21.1304,21.1304,153600.0
2014-07-08 12:35:00,26.79,26.81,26.79,26.8,137200.0,21.1304,21.1461,21.1304,21.1383,137200.0
2014-07-08 12:40:00,26.79,26.81,26.79,26.8,147800.0,21.1304,21.1461,21.1304,21.1383,147800.0
2014-07-08 12:45:00,26.8,26.8,26.77,26.77,122600.0,21.1383,21.1383,21.1146,21.1146,122600.0
2014-07-08 12:50:00,26.77,26.79,26.76,26.78,141600.0,21.1146,21.1304,21.1067,21.1225,141600.0
2014-07-08 12:55:00,26.78,26.79,26.77,26.79,144200.0,21.1225,21.1304,21.1146,21.1304,144200.0
2014-07-08 13:00:00,26.78,26.79,26.78,26.79,45000.0,21.1225,21.1304,21.1225,21.1304,45000.0
2014-07-08 13:05:00,26.78,26.79,26.77,26.77,103400.0,21.1225,21.1304,21.1146,21.1146,103400.0
2014-07-08 13:10:00,26.77,26.8,26.77,26.79,274000.0,21.1146,21.1383,21.1146,21.1304,274000.0
2014-07-08 13:15:00,26.79,26.8,26.79,26.8,109800.0,21.1304,21.1383,21.1304,21.1383,109800.0
2014-07-08 13:20:00,26.8,26.81,26.77,26.78,358000.0,21.1383,21.1461,21.1146,21.1225,358000.0
2014-07-08 13:25:00,26.78,26.78,26.75,26.76,408000.0,21.1225,21.1225,21.0988,21.1067,408000.0
2014-07-08 13:30:00,26.76,26.77,26.75,26.75,69800.0,21.1067,21.1146,21.0988,21.0988,69800.0
2014-07-08 13:35:00,26.75,26.77,26.75,26.75,244400.0,21.0988,21.1146,21.0988,21.0988,244400.0
2014-07-08 13:40:00,26.75,26.76,26.75,26.75,230200.0,21.0988,21.1067,21.0988,21.0988,230200.0
2014-07-08 13:45:00,26.75,26.75,26.72,26.73,201000.0,21.0988,21.0988,21.0752,21.0831,201000.0
2014-07-08 13:50:00,26.73,26.75,26.72,26.73,159800.0,21.0831,21.0988,21.0752,21.0831,159800.0
2014-07-08 13:55:00,26.74,26.74,26.71,26.71,152200.0,21.0909,21.0909,21.0673,21.0673,152200.0
2014-07-08 14:00:00,26.71,26.71,26.69,26.7,223600.0,21.0673,21.0673,21.0515,21.0594,223600.0
2014-07-08 14:05:00,26.7,26.7,26.67,26.68,247000.0,21.0594,21.0594,21.0357,21.0436,247000.0
2014-07-08 14:10:00,26.67,26.68,26.67,26.68,284200.0,21.0357,21.0436,21.0357,21.0436,284200.0
2014-07-08 14:15:00,26.68,26.68,26.66,26.67,212800.0,21.0436,21.0436,21.0278,21.0357,212800.0
2014-07-08 14:20:00,26.67,26.67,26.66,26.67,124800.0,21.0357,21.0357,21.0278,21.0357,124800.0
2014-07-08 14:25:00,26.67,26.67,26.66,26.67,218600.0,21.0357,21.0357,21.0278,21.0357,218600.0
2014-07-08 14:30:00,26.67,26.67,26.66,26.66,220200.0,21.0357,21.0357,21.0278,21.0278,220200.0
2014-07-08 14:35:00,26.67,26.68,26.66,26.68,354200.0,21.0357,21.0436,21.0278,21.0436,354200.0
2014-07-08 14:40:00,26.68,26.68,26.67,26.67,433600.0,21.0436,21.0436,21.0357,21.0357,433600.0
2014-07-08 14:45:00,26.68,26.68,26.66,26.66,104800.0,21.0436,21.0436,21.0278,21.0278,104800.0
2014-07-08 14:50:00,26.66,26.66,26.66,26.66,91200.0,21.0278,21.0278,21.0278,21.0278,91200.0
2014-07-08 14:55:00,26.66,26.67,26.65,26.65,151800.0,21.0278,21.0357,21.02,21.02,151800.0
2014-07-08 15:00:00,26.66,26.66,26.63,26.63,295400.0,21.0278,21.0278,21.0042,21.0042,295400.0
2014-07-08 15:05:00,26.63,26.66,26.63,26.65,448200.0,21.0042,21.0278,21.0042,21.02,448200.0
2014-07-08 15:10:00,26.65,26.66,26.64,26.66,226400.0,21.02,21.0278,21.0121,21.0278,226400.0
2014-07-08 15:15:00,26.65,26.67,26.65,26.65,260800.0,21.02,21.0357,21.02,21.02,260800.0
2014-07-08 15:20:00,26.65,26.68,26.65,26.68,218000.0,21.02,21.0436,21.02,21.0436,218000.0
2014-07-08 15:25:00,26.68,26.68,26.65,26.65,299800.0,21.0436,21.0436,21.02,21.02,299800.0
2014-07-08 15:30:00,26.65,26.66,26.64,26.65,527200.0,21.02,21.0278,21.0121,21.02,527200.0
2014-07-08 15:35:00,26.64,26.66,26.64,26.65,615000.0,21.0121,21.0278,21.0121,21.02,615000.0
2014-07-08 15:40:00,26.64,26.65,26.64,26.65,590800.0,21.0121,21.02,21.0121,21.02,590800.0
2014-07-08 15:45:00,26.65,26.66,26.65,26.65,572000.0,21.02,21.0278,21.02,21.02,572000.0
2014-07-08 15:50:00,26.65,26.7,26.64,26.64,1451200.0,21.02,21.0594,21.0121,21.0121,1451200.0
2014-07-08 15:55:00,26.64,26.66,26.64,26.66,2065200.0,21.0121,21.0278,21.0121,21.0278,2065200.0
2014-07-09 09:30:00,26.78,26.93,26.71,26.93,479600.0,21.1225,21.2408,21.0673,21.2408,479600.0
2014-07-09 09:35:00,26.93,26.95,26.86,26.87,322400.0,21.2408,21.2566,21.1856,21.1935,322400.0
2014-07-09 09:40:00,26.87,26.91,26.86,26.9,302600.0,21.1935,21.225,21.1856,21.2171,302600.0
2014-07-09 09:45:00,26.9,26.91,26.88,26.89,509200.0,21.2171,21.225,21.2014,21.2092,509200.0
2014-07-09 09:50:00,26.89,26.9,26.84,26.86,237000.0,21.2092,21.2171,21.1698,21.1856,237000.0
2014-07-09 09:55:00,26.86,26.89,26.85,26.87,139600.0,21.1856,21.2092,21.1777,21.1935,139600.0
2014-07-09 10:00:00,26.87,26.95,26.87,26.93,420200.0,21.1935,21.2566,21.1935,21.2408,420200.0
2014-07-09 10:05:00,26.93,26.96,26.93,26.94,407000.0,21.2408,21.2645,21.2408,21.2487,407000.0
2014-07-09 10:10:00,26.95,26.97,26.94,26.97,409400.0,21.2566,21.2723,21.2487,21.2723,409400.0
2014-07-09 10:15:00,26.97,27.01,26.97,26.99,477800.0,21.2723,21.3039,21.2723,21.2881,477800.0
2014-07-09 10:20:00,26.99,27.04,26.99,27.03,318400.0,21.2881,21.3276,21.2881,21.3197,318400.0
2014-07-09 10:25:00,27.04,27.06,27.04,27.06,172800.0,21.3276,21.3433,21.3276,21.3433,172800.0
2014-07-09 10:30:00,27.06,27.06,27.01,27.05,345600.0,21.3433,21.3433,21.3039,21.3354,345600.0
2014-07-09 10:35:00,27.06,27.07,27.04,27.06,361200.0,21.3433,21.3512,21.3276,21.3433,361200.0
2014-07-09 10:40:00,27.05,27.06,27.0,27.0,441800.0,21.3354,21.3433,21.296,21.296,441800.0
2014-07-09 10:45:00,27.0,27.05,27.0,27.04,460200.0,21.296,21.3354,21.296,21.3276,460200.0
2014-07-09 10:50:00,27.04,27.06,27.03,27.03,314800.0,21.3276,21.3433,21.3197,21.3197,314800.0
2014-07-09 10:55:00,27.03,27.08,27.03,27.08,104400.0,21.3197,21.3591,21.3197,21.3591,104400.0
2014-07-09 11:00:00,27.08,27.11,27.07,27.09,313000.0,21.3591,21.3828,21.3512,21.367,313000.0
2014-07-09 11:05:00,27.09,27.11,27.09,27.11,189600.0,21.367,21.3828,21.367,21.3828,189600.0
2014-07-09 11:10:00,27.11,27.13,27.11,27.11,206000.0,21.3828,21.3985,21.3828,21.3828,206000.0
2014-07-09 11:15:00,27.11,27.14,27.1,27.14,304000.0,21.3828,21.4064,21.3749,21.4064,304000.0
2014-07-09 11:20:00,27.13,27.17,27.13,27.16,308400.0,21.3985,21.4301,21.3985,21.4222,308400.0
2014-07-09 11:25:00,27.16,27.18,27.15,27.17,286800.0,21.4222,21.438,21.4143,21.4301,286800.0
2014-07-09 11:30:00,27.17,27.22,27.17,27.2,387200.0,21.4301,21.4695,21.4301,21.4538,387200.0
2014-07-09 11:35:00,27.2,27.2,27.18,27.2,171000.0,21.4538,21.4538,21.438,21.4538,171000.0
2014-07-09 11:40:00,27.2,27.2,27.15,27.16,129600.0,21.4538,21.4538,21.4143,21.4222,129600.0
2014-07-09 11:45:00,27.16,27.17,27.15,27.16,168600.0,21.4222,21.4301,21.4143,21.4222,168600.0
2014-07-09 11:50:00,27.17,27.17,27.15,27.15,172400.0,21.4301,21.4301,21.4143,21.4143,172400.0
2014-07-09 11:55:00,27.15,27.16,27.14,27.15,389400.0,21.4143,21.4222,21.4064,21.4143,389400.0
2014-07-09 12:00:00,27.15,27.16,27.13,27.16,227600.0,21.4143,21.4222,21.3985,21.4222,227600.0
2014-07-09 12:05:00,27.15,27.17,27.15,27.17,78600.0,21.4143,21.4301,21.4143,21.4301,78600.0
2014-07-09 12:10:00,27.17,27.18,27.15,27.17,299400.0,21.4301,21.438,21.4143,21.4301,299400.0
2014-07-09 12:15:00,27.18,27.18,27.15,27.15,439600.0,21.438,21.438,21.4143,21.4143,439600.0
2014-07-09 12:20:00,27.15,27.16,27.14,27.16,195400.0,21.4143,21.4222,21.4064,21.4222,195400.0
2014-07-09 12:25:00,27.16,27.16,27.13,27.14,155200.0,21.4222,21.4222,21.3985,21.4064,155200.0
2014-07-09 12:30:00,27.14,27.17,27.14,27.15,398200.0,21.4064,21.4301,21.4064,21.4143,398200.0
2014-07-09 12:35:00,27.15,27.17,27.15,27.17,73000.0,21.4143,21.4301,21.4143,21.4301,73000.0
2014-07-09 12:40:00,27.17,27.18,27.17,27.18,124200.0,21.4301,21.438,21.4301,21.438,124200.0
2014-07-09 12:45:00,27.18,27.22,27.18,27.2,152600.0,21.438,21.4695,21.438,21.4538,152600.0
2014-07-09 12:50:00,27.2,27.2,27.18,27.2,139600.0,21.4538,21.4538,21.438,21.4538,139600.0
2014-07-09 12:55:00,27.2,27.25,27.19,27.25,465600.0,21.4538,21.4932,21.4459,21.4932,465600.0
2014-07-09 13:00:00,27.25,27.25,27.23,27.24,125000.0,21.4932,21.4932,21.4774,21.4853,125000.0
2014-07-09 13:05:00,27.24,27.24,27.22,27.23,149200.0,21.4853,21.4853,21.4695,21.4774,149200.0
2014-07-09 13:10:00,27.23,27.27,27.22,27.25,332800.0,21.4774,21.509,21.4695,21.4932,332800.0
2014-07-09 13:15:00,27.25,27.27,27.24,27.24,311800.0,21.4932,21.509,21.4853,21.4853,311800.0
2014-07-09 13:20:00,27.24,27.25,27.23,27.24,180800.0,21.4853,21.4932,21.4774,21.4853,180800.0
2014-07-09 13:25:00,27.24,27.25,27.24,27.25,117400.0,21.4853,21.4932,21.4853,21.4932,117400.0
2014-07-09 13:30:00,27.25,27.25,27.25,27.25,137200.0,21.4932,21.4932,21.4932,21.4932,137200.0
2014-07-09 13:35:00,27.25,27.32,27.24,27.3,968000.0,21.4932,21.5484,21.4853,21.5326,968000.0
2014-07-09 13:40:00,27.3,27.31,27.26,27.27,602400.0,21.5326,21.5405,21.5011,21.509,602400.0
2014-07-09 13:45:00,27.27,27.29,27.27,27.29,372600.0,21.509,21.5247,21.509,21.5247,372600.0
2014-07-09 13:50:00,27.28,27.29,27.27,27.27,142600.0,21.5169,21.5247,21.509,21.509,142600.0
2014-07-09 13:55:00,27.27,27.28,27.27,27.27,158200.0,21.509,21.5169,21.509,21.509,158200.0
2014-07-09 14:00:00,27.27,27.27,27.21,27.25,338200.0,21.509,21.509,21.4616,21.4932,338200.0
2014-07-09 14:05:00,27.25,27.25,27.22,27.23,250000.0,21.4932,21.4932,21.4695,21.4774,250000.0
2014-07-09 14:10:00,27.23,27.27,27.22,27.26,259800.0,21.4774,21.509,21.4695,21.5011,259800.0
2014-07-09 14:15:00,27.26,27.32,27.26,27.32,297000.0,21.5011,21.5484,21.5011,21.5484,297000.0
2014-07-09 14:20:00,27.32,27.33,27.29,27.29,290200.0,21.5484,21.5563,21.5247,21.5247,290200.0
2014-07-09 14:25:00,27.3,27.32,27.29,27.31,139200.0,21.5326,21.5484,21.5247,21.5405,139200.0
2014-07-09 14:30:00,27.31,27.31,27.27,27.29,244600.0,21.5405,21.5405,21.509,21.5247,244600.0
2014-07-09 14:35:00,27.29,27.3,27.28,27.29,131600.0,21.5247,21.5326,21.5169,21.5247,131600.0
2014-07-09 14:40:00,27.29,27.3,27.25,27.28,169400.0,21.5247,21.5326,21.4932,21.5169,169400.0
2014-07-09 14:45:00,27.28,27.31,27.27,27.3,180400.0,21.5169,21.5405,21.509,21.5326,180400.0
2014-07-09 14:50:00,27.3,27.33,27.29,27.33,149000.0,21.5326,21.5563,21.5247,21.5563,149000.0
2014-07-09 14:55:00,27.33,27.34,27.31,27.31,197000.0,21.5563,21.5642,21.5405,21.5405,197000.0
2014-07-09 15:00:00,27.31,27.32,27.29,27.3,317200.0,21.5405,21.5484,21.5247,21.5326,317200.0
2014-07-09 15:05:00,27.3,27.32,27.3,27.31,363400.0,21.5326,21.5484,21.5326,21.5405,363400.0
2014-07-09 15:10:00,27.31,27.32,27.31,27.32,206000.0,21.5405,21.5484,21.5405,21.5484,206000.0
2014-07-09 15:15:00,27.32,27.32,27.28,27.29,313600.0,21.5484,21.5484,21.5169,21.5247,313600.0
2014-07-09 15:20:00,27.28,27.31,27.28,27.29,384000.0,21.5169,21.5405,21.5169,21.5247,384000.0
2014-07-09 15:25:00,27.28,27.3,27.28,27.3,219400.0,21.5169,21.5326,21.5169,21.5326,219400.0
2014-07-09 15:30:00,27.3,27.3,27.29,27.3,447800.0,21.5326,21.5326,21.5247,21.5326,447800.0
2014-07-09 15:35:00,27.29,27.33,27.29,27.33,551800.0,21.5247,21.5563,21.5247,21.5563,551800.0
2014-07-09 15:40:00,27.33,27.36,27.33,27.36,669000.0,21.5563,21.58,21.5563,21.58,669000.0
2014-07-09 15:45:00,27.36,27.36,27.33,27.33,535600.0,21.58,21.58,21.5563,21.5563,535600.0
2014-07-09 15:50:00,27.33,27.35,27.3,27.34,1097800.0,21.5563,21.5721,21.5326,21.5642,1097800.0
2014-07-09 15:55:00,27.34,27.37,27.34,27.36,1860600.0,21.5642,21.5878,21.5642,21.58,1860600.0
2014-07-10 09:30:00,27.16,27.28,27.04,27.25,614400.0,21.4222,21.5169,21.3276,21.4932,614400.0
2014-07-10 09:35:00,27.25,27.31,27.24,27.27,321800.0,21.4932,21.5405,21.4853,21.509,321800.0
2014-07-10 09:40:00,27.27,27.27,27.24,27.25,295200.0,21.509,21.509,21.4853,21.4932,295200.0
2014-07-10 09:45:00,27.26,27.26,27.22,27.23,365600.0,21.5011,21.5011,21.4695,21.4774,365600.0
2014-07-10 09:50:00,27.24,27.26,27.22,27.25,256000.0,21.4853,21.5011,21.4695,21.4932,256000.0
2014-07-10 09:55:00,27.25,27.26,27.23,27.24,510000.0,21.4932,21.5011,21.4774,21.4853,510000.0
2014-07-10 10:00:00,27.24,27.32,27.24,27.31,284600.0,21.4853,21.5484,21.4853,21.5405,284600.0
2014-07-10 10:05:00,27.31,27.33,27.29,27.32,198600.0,21.5405,21.5563,21.5247,21.5484,198600.0
2014-07-10 10:10:00,27.33,27.34,27.3,27.32,250000.0,21.5563,21.5642,21.5326,21.5484,250000.0
2014-07-10 10:15:00,27.32,27.39,27.32,27.37,436200.0,21.5484,21.6036,21.5484,21.5878,436200.0
2014-07-10 10:20:00,27.38,27.39,27.37,27.39,363600.0,21.5957,21.6036,21.5878,21.6036,363600.0
2014-07-10 10:25:00,27.39,27.39,27.35,27.38,211000.0,21.6036,21.6036,21.5721,21.5957,211000.0
2014-07-10 10:30:00,27.38,27.38,27.33,27.34,194200.0,21.5957,21.5957,21.5563,21.5642,194200.0
2014-07-10 10:35:00,27.34,27.36,27.32,27.32,123000.0,21.5642,21.58,21.5484,21.5484,123000.0
2014-07-10 10:40:00,27.32,27.33,27.29,27.29,119200.0,21.5484,21.5563,21.5247,21.5247,119200.0
2014-07-10 10:45:00,27.29,27.35,27.29,27.33,131400.0,21.5247,21.5721,21.5247,21.5563,131400.0
2014-07-10 10:50:00,27.33,27.34,27.31,27.32,124800.0,21.5563,21.5642,21.5405,21.5484,124800.0
2014-07-10 10:55:00,27.32,27.34,27.32,27.33,95600.0,21.5484,21.5642,21.5484,21.5563,95600.0
2014-07-10 11:00:00,27.33,27.36,27.3,27.3,112800.0,21.5563,21.58,21.5326,21.5326,112800.0
2014-07-10 11:05:00,27.31,27.32,27.29,27.32,152200.0,21.5405,21.5484,21.5247,21.5484,152200.0
2014-07-10 11:10:00,27.32,27.32,27.28,27.3,138000.0,21.5484,21.5484,21.5169,21.5326,138000.0
2014-07-10 11:15:00,27.3,27.3,27.26,27.27,78600.0,21.5326,21.5326,21.5011,21.509,78600.0
2014-07-10 11:20:00,27.27,27.28,27.25,27.26,140600.0,21.509,21.5169,21.4932,21.5011,140600.0
2014-07-10 11:25:00,27.26,27.27,27.24,27.25,131000.0,21.5011,21.509,21.4853,21.4932,131000.0
2014-07-10 11:30:00,27.25,27.27,27.25,27.27,158600.0,21.4932,21.509,21.4932,21.509,158600.0
2014-07-10 11:35:00,27.27,27.29,27.27,27.29,72200.0,21.509,21.5247,21.509,21.5247,72200.0
2014-07-10 11:40:00,27.29,27.3,27.26,27.26,122800.0,21.5247,21.5326,21.5011,21.5011,122800.0
2014-07-10 11:45:00,27.27,27.27,27.25,27.26,109600.0,21.509,21.509,21.4932,21.5011,109600.0
2014-07-10 11:50:00,27.26,27.27,27.25,27.25,86800.0,21.5011,21.509,21.4932,21.4932,86800.0
2014-07-10 11:55:00,27.25,27.27,27.25,27.27,164600.0,21.4932,21.509,21.4932,21.509,164600.0
2014-07-10 12:00:00,27.27,27.27,27.25,27.26,142400.0,21.509,21.509,21.4932,21.5011,142400.0
2014-07-10 12:05:00,27.26,27.28,27.25,27.27,206400.0,21.5011,21.5169,21.4932,21.509,206400.0
2014-07-10 12:10:00,27.27,27.29,27.26,27.29,72400.0,21.509,21.5247,21.5011,21.5247,72400.0
2014-07-10 12:15:00,27.28,27.3,27.28,27.29,66200.0,21.5169,21.5326,21.5169,21.5247,66200.0
2014-07-10 12:20:00,27.29,27.31,27.28,27.31,115400.0,21.5247,21.5405,21.5169,21.5405,115400.0
2014-07-10 12:25:00,27.31,27.31,27.29,27.3,184200.0,21.5405,21.5405,21.5247,21.5326,184200.0
2014-07-10 12:30:00,27.3,27.31,27.29,27.3,118200.0,21.5326,21.5405,21.5247,21.5326,118200.0
2014-07-10 12:35:00,27.3,27.3,27.29,27.3,30400.0,21.5326,21.5326,21.5247,21.5326,30400.0
2014-07-10 12:40:00,27.3,27.31,27.3,27.3,105400.0,21.5326,21.5405,21.5326,21.5326,105400.0
2014-07-10 12:45:00,27.3,27.3,27.28,27.29,102000.0,21.5326,21.5326,21.5169,21.5247,102000.0
2014-07-10 12:50:00,27.29,27.29,27.25,27.25,155200.0,21.5247,21.5247,21.4932,21.4932,155200.0
2014-07-10 12:55:00,27.25,27.28,27.25,27.27,234400.0,21.4932,21.5169,21.4932,21.509,234400.0
2014-07-10 13:00:00,27.27,27.27,27.24,27.25,190200.0,21.509,21.509,21.4853,21.4932,190200.0
2014-07-10 13:05:00,27.25,27.25,27.25,27.25,124800.0,21.4932,21.4932,21.4932,21.4932,124800.0
2014-07-10 13:10:00,27.25,27.25,27.24,27.25,236800.0,21.4932,21.4932,21.4853,21.4932,236800.0
2014-07-10 13:15:00,27.25,27.25,27.24,27.25,58000.0,21.4932,21.4932,21.4853,21.4932,58000.0
2014-07-10 13:20:00,27.25,27.28,27.24,27.27,477600.0,21.4932,21.5169,21.4853,21.509,477600.0
2014-07-10 13:25:00,27.26,27.28,27.24,27.25,182000.0,21.5011,21.5169,21.4853,21.4932,182000.0
2014-07-10 13:30:00,27.25,27.26,27.23,27.24,145400.0,21.4932,21.5011,21.4774,21.4853,145400.0
2014-07-10 13:35:00,27.24,27.26,27.24,27.26,131400.0,21.4853,21.5011,21.4853,21.5011,131400.0
2014-07-10 13:40:00,27.26,27.27,27.25,27.25,130400.0,21.5011,21.509,21.4932,21.4932,130400.0
2014-07-10 13:45:00,27.25,27.26,27.24,27.25,191400.0,21.4932,21.5011,21.4853,21.4932,191400.0
2014-07-10 13:50:00,27.25,27.25,27.23,27.23,158600.0,21.4932,21.4932,21.4774,21.4774,158600.0
2014-07-10 13:55:00,27.23,27.24,27.21,27.21,161800.0,21.4774,21.4853,21.4616,21.4616,161800.0
2014-07-10 14:00:00,27.21,27.22,27.18,27.2,273000.0,21.4616,21.4695,21.438,21.4538,273000.0
2014-07-10 14:05:00,27.2,27.23,27.2,27.23,173400.0,21.4538,21.4774,21.4538,21.4774,173400.0
2014-07-10 14:10:00,27.23,27.25,27.2,27.2,343400.0,21.4774,21.4932,21.4538,21.4538,343400.0
2014-07-10 14:15:00,27.19,27.2,27.18,27.19,164200.0,21.4459,21.4538,21.438,21.4459,164200.0
2014-07-10 14:20:00,27.18,27.2,27.18,27.18,114800.0,21.438,21.4538,21.438,21.438,114800.0
2014-07-10 14:25:00,27.18,27.2,27.17,27.18,170600.0,21.438,21.4538,21.4301,21.438,170600.0
2014-07-10 14:30:00,27.18,27.19,27.15,27.16,169200.0,21.438,21.4459,21.4143,21.4222,169200.0
2014-07-10 14:35:00,27.16,27.18,27.16,27.16,103000.0,21.4222,21.438,21.4222,21.4222,103000.0
2014-07-10 14:40:00,27.16,27.18,27.15,27.15,247800.0,21.4222,21.438,21.4143,21.4143,247800.0
2014-07-10 14:45:00,27.15,27.17,27.15,27.15,178000.0,21.4143,21.4301,21.4143,21.4143,178000.0
2014-07-10 14:50:00,27.15,27.16,27.15,27.15,470400.0,21.4143,21.4222,21.4143,21.4143,470400.0
2014-07-10 14:55:00,27.15,27.17,27.14,27.15,345000.0,21.4143,21.4301,21.4064,21.4143,345000.0
2014-07-10 15:00:00,27.15,27.15,27.14,27.15,398600.0,21.4143,21.4143,21.4064,21.4143,398600.0
2014-07-10 15:05:00,27.15,27.16,27.12,27.15,488400.0,21.4143,21.4222,21.3907,21.4143,488400.0
2014-07-10 15:10:00,27.15,27.15,27.11,27.11,307400.0,21.4143,21.4143,21.3828,21.3828,307400.0
2014-07-10 15:15:00,27.12,27.13,27.11,27.13,312600.0,21.3907,21.3985,21.3828,21.3985,312600.0
2014-07-10 15:20:00,27.13,27.13,27.11,27.13,280600.0,21.3985,21.3985,21.3828,21.3985,280600.0
2014-07-10 15:25:00,27.13,27.18,27.12,27.18,318600.0,21.3985,21.438,21.3907,21.438,318600.0
2014-07-10 15:30:00,27.18,27.18,27.14,27.15,268200.0,21.438,21.438,21.4064,21.4143,268200.0
2014-07-10 15:35:00,27.15,27.18,27.15,27.17,243000.0,21.4143,21.438,21.4143,21.4301,243000.0
2014-07-10 15:40:00,27.18,27.2,27.17,27.2,197800.0,21.438,21.4538,21.4301,21.4538,197800.0
2014-07-10 15:45:00,27.2,27.2,27.17,27.17,358000.0,21.4538,21.4538,21.4301,21.4301,358000.0
2014-07-10 15:50:00,27.17,27.18,27.15,27.17,546200.0,21.4301,21.438,21.4143,21.4301,546200.0
2014-07-10 15:55:00,27.18,27.2,27.17,27.18,782400.0,21.438,21.4538,21.4301,21.438,782400.0
2014-07-11 09:30:00,27.16,27.32,27.16,27.27,515200.0,21.4222,21.5484,21.4222,21.509,515200.0
2014-07-11 09:35:00,27.27,27.28,27.18,27.18,179400.0,21.509,21.5169,21.438,21.438,179400.0
2014-07-11 09:40:00,27.18,27.19,27.08,27.11,288800.0,21.438,21.4459,21.3591,21.3828,288800.0
2014-07-11 09:45:00,27.11,27.12,27.09,27.11,195600.0,21.3828,21.3907,21.367,21.3828,195600.0
2014-07-11 09:50:00,27.11,27.14,27.11,27.14,263200.0,21.3828,21.4064,21.3828,21.4064,263200.0
2014-07-11 09:55:00,27.14,27.17,27.14,27.16,155200.0,21.4064,21.4301,21.4064,21.4222,155200.0
2014-07-11 10:00:00,27.16,27.16,27.12,27.13,219200.0,21.4222,21.4222,21.3907,21.3985,219200.0
2014-07-11 10:05:00,27.13,27.13,27.1,27.11,160800.0,21.3985,21.3985,21.3749,21.3828,160800.0
2014-07-11 10:10:00,27.11,27.14,27.11,27.14,190200.0,21.3828,21.4064,21.3828,21.4064,190200.0
2014-07-11 10:15:00,27.13,27.15,27.11,27.15,189600.0,21.3985,21.4143,21.3828,21.4143,189600.0
2014-07-11 10:20:00,27.14,27.17,27.13,27.16,153800.0,21.4064,21.4301,21.3985,21.4222,153800.0
2014-07-11 10:25:00,27.16,27.17,27.13,27.13,145000.0,21.4222,21.4301,21.3985,21.3985,145000.0
2014-07-11 10:30:00,27.14,27.15,27.11,27.15,164000.0,21.4064,21.4143,21.3828,21.4143,164000.0
2014-07-11 10:35:00,27.15,27.15,27.11,27.13,146800.0,21.4143,21.4143,21.3828,21.3985,146800.0
2014-07-11 10:40:00,27.13,27.13,27.11,27.13,111400.0,21.3985,21.3985,21.3828,21.3985,111400.0
2014-07-11 10:45:00,27.13,27.14,27.11,27.11,173200.0,21.3985,21.4064,21.3828,21.3828,173200.0
2014-07-11 10:50:00,27.11,27.15,27.11,27.11,237800.0,21.3828,21.4143,21.3828,21.3828,237800.0
2014-07-11 10:55:00,27.11,27.14,27.1,27.14,147800.0,21.3828,21.4064,21.3749,21.4064,147800.0
2014-07-11 11:00:00,27.14,27.16,27.14,27.15,134600.0,21.4064,21.4222,21.4064,21.4143,134600.0
2014-07-11 11:05:00,27.15,27.17,27.15,27.16,139400.0,21.4143,21.4301,21.4143,21.4222,139400.0
2014-07-11 11:10:00,27.16,27.22,27.15,27.22,170800.0,21.4222,21.4695,21.4143,21.4695,170800.0
2014-07-11 11:15:00,27.22,27.24,27.2,27.21,135400.0,21.4695,21.4853,21.4538,21.4616,135400.0
2014-07-11 11:20:00,27.21,27.22,27.2,27.22,105000.0,21.4616,21.4695,21.4538,21.4695,105000.0
2014-07-11 11:25:00,27.22,27.22,27.2,27.2,94400.0,21.4695,21.4695,21.4538,21.4538,94400.0
2014-07-11 11:30:00,27.2,27.23,27.2,27.23,119600.0,21.4538,21.4774,21.4538,21.4774,119600.0
2014-07-11 11:35:00,27.23,27.23,27.2,27.21,71200.0,21.4774,21.4774,21.4538,21.4616,71200.0
2014-07-11 11:40:00,27.22,27.23,27.2,27.2,120800.0,21.4695,21.4774,21.4538,21.4538,120800.0
2014-07-11 11:45:00,27.21,27.21,27.17,27.18,111400.0,21.4616,21.4616,21.4301,21.438,111400.0
2014-07-11 11:50:00,27.18,27.18,27.15,27.15,88600.0,21.438,21.438,21.4143,21.4143,88600.0
2014-07-11 11:55:00,27.15,27.16,27.15,27.16,97000.0,21.4143,21.4222,21.4143,21.4222,97000.0
2014-07-11 12:00:00,27.16,27.17,27.15,27.16,67200.0,21.4222,21.4301,21.4143,21.4222,67200.0
2014-07-11 12:05:00,27.16,27.18,27.15,27.15,86200.0,21.4222,21.438,21.4143,21.4143,86200.0
2014-07-11 12:10:00,27.16,27.17,27.15,27.16,109400.0,21.4222,21.4301,21.4143,21.4222,109400.0
2014-07-11 12:15:00,27.16,27.17,27.15,27.16,85600.0,21.4222,21.4301,21.4143,21.4222,85600.0
2014-07-11 12:20:00,27.16,27.16,27.15,27.15,163800.0,21.4222,21.4222,21.4143,21.4143,163800.0
2014-07-11 12:25:00,27.15,27.16,27.15,27.16,87400.0,21.4143,21.4222,21.4143,21.4222,87400.0
2014-07-11 12:30:00,27.16,27.16,27.15,27.15,62800.0,21.4222,21.4222,21.4143,21.4143,62800.0
2014-07-11 12:35:00,27.16,27.16,27.15,27.15,81400.0,21.4222,21.4222,21.4143,21.4143,81400.0
2014-07-11 12:40:00,27.16,27.18,27.15,27.17,102200.0,21.4222,21.438,21.4143,21.4301,102200.0
2014-07-11 12:45:00,27.17,27.18,27.17,27.18,106400.0,21.4301,21.438,21.4301,21.438,106400.0
2014-07-11 12:50:00,27.18,27.18,27.16,27.17,61800.0,21.438,21.438,21.4222,21.4301,61800.0
2014-07-11 12:55:00,27.18,27.18,27.16,27.17,97600.0,21.438,21.438,21.4222,21.4301,97600.0
2014-07-11 13:00:00,27.17,27.19,27.17,27.19,50200.0,21.4301,21.4459,21.4301,21.4459,50200.0
2014-07-11 13:05:00,27.19,27.2,27.19,27.19,49000.0,21.4459,21.4538,21.4459,21.4459,49000.0
2014-07-11 13:10:00,27.19,27.2,27.19,27.2,83600.0,21.4459,21.4538,21.4459,21.4538,83600.0
2014-07-11 13:15:00,27.2,27.25,27.2,27.25,182200.0,21.4538,21.4932,21.4538,21.4932,182200.0
2014-07-11 13:20:00,27.25,27.28,27.25,27.27,214600.0,21.4932,21.5169,21.4932,21.509,214600.0
2014-07-11 13:25:00,27.26,27.3,27.26,27.29,217600.0,21.5011,21.5326,21.5011,21.5247,217600.0
2014-07-11 13:30:00,27.3,27.3,27.24,27.24,174200.0,21.5326,21.5326,21.4853,21.4853,174200.0
2014-07-11 13:35:00,27.25,27.26,27.24,27.26,60200.0,21.4932,21.5011,21.4853,21.5011,60200.0
2014-07-11 13:40:00,27.25,27.27,27.24,27.25,96800.0,21.4932,21.509,21.4853,21.4932,96800.0
2014-07-11 13:45:00,27.25,27.25,27.24,27.24,61200.0,21.4932,21.4932,21.4853,21.4853,61200.0
2014-07-11 13:50:00,27.24,27.24,27.23,27.24,93200.0,21.4853,21.4853,21.4774,21.4853,93200.0
2014-07-11 13:55:00,27.24,27.24,27.22,27.22,127400.0,21.4853,21.4853,21.4695,21.4695,127400.0
2014-07-11 14:00:00,27.22,27.22,27.2,27.21,143000.0,21.4695,21.4695,21.4538,21.4616,143000.0
2014-07-11 14:05:00,27.21,27.25,27.2,27.25,163000.0,21.4616,21.4932,21.4538,21.4932,163000.0
2014-07-11 14:10:00,27.25,27.25,27.24,27.25,106800.0,21.4932,21.4932,21.4853,21.4932,106800.0
2014-07-11 14:15:00,27.25,27.25,27.23,27.25,108800.0,21.4932,21.4932,21.4774,21.4932,108800.0
2014-07-11 14:20:00,27.25,27.27,27.25,27.27,79800.0,21.4932,21.509,21.4932,21.509,79800.0
2014-07-11 14:25:00,27.27,27.29,27.27,27.28,94400.0,21.509,21.5247,21.509,21.5169,94400.0
2014-07-11 14:30:00,27.28,27.3,27.27,27.3,172600.0,21.5169,21.5326,21.509,21.5326,172600.0
2014-07-11 14:35:00,27.3,27.3,27.27,27.29,192200.0,21.5326,21.5326,21.509,21.5247,192200.0
2014-07-11 14:40:00,27.28,27.29,27.26,27.26,87400.0,21.5169,21.5247,21.5011,21.5011,87400.0
2014-07-11 14:45:00,27.27,27.27,27.25,27.26,106600.0,21.509,21.509,21.4932,21.5011,106600.0
2014-07-11 14:50:00,27.26,27.27,27.25,27.27,58200.0,21.5011,21.509,21.4932,21.509,58200.0
2014-07-11 14:55:00,27.27,27.27,27.25,27.25,45400.0,21.509,21.509,21.4932,21.4932,45400.0
2014-07-11 15:00:00,27.25,27.25,27.23,27.25,107000.0,21.4932,21.4932,21.4774,21.4932,107000.0
2014-07-11 15:05:00,27.25,27.27,27.25,27.26,97000.0,21.4932,21.509,21.4932,21.5011,97000.0
2014-07-11 15:10:00,27.27,27.27,27.24,27.24,101400.0,21.509,21.509,21.4853,21.4853,101400.0
2014-07-11 15:15:00,27.25,27.25,27.24,27.25,112600.0,21.4932,21.4932,21.4853,21.4932,112600.0
2014-07-11 15:20:00,27.25,27.25,27.23,27.24,127000.0,21.4932,21.4932,21.4774,21.4853,127000.0
2014-07-11 15:25:00,27.24,27.27,27.24,27.26,176400.0,21.4853,21.509,21.4853,21.5011,176400.0
2014-07-11 15:30:00,27.26,27.27,27.25,27.25,279400.0,21.5011,21.509,21.4932,21.4932,279400.0
2014-07-11 15:35:00,27.25,27.28,27.25,27.26,342200.0,21.4932,21.5169,21.4932,21.5011,342200.0
2014-07-11 15:40:00,27.26,27.26,27.25,27.26,76200.0,21.5011,21.5011,21.4932,21.5011,76200.0
2014-07-11 15:45:00,27.25,27.25,27.24,27.25,122600.0,21.4932,21.4932,21.4853,21.4932,122600.0
2014-07-11 15:50:00,27.25,27.28,27.25,27.25,445200.0,21.4932,21.5169,21.4932,21.4932,445200.0
2014-07-11 15:55:00,27.25,27.28,27.25,27.27,596000.0,21.4932,21.5169,21.4932,21.509,596000.0
2014-07-14 09:30:00,27.4,27.4,27.28,27.29,326200.0,21.6115,21.6115,21.5169,21.5247,326200.0
2014-07-14 09:35:00,27.3,27.31,27.18,27.24,222000.0,21.5326,21.5405,21.438,21.4853,222000.0
2014-07-14 09:40:00,27.24,27.28,27.22,27.27,593000.0,21.4853,21.5169,21.4695,21.509,593000.0
2014-07-14 09:45:00,27.27,27.36,27.27,27.36,366800.0,21.509,21.58,21.509,21.58,366800.0
2014-07-14 09:50:00,27.36,27.4,27.36,27.4,510000.0,21.58,21.6115,21.58,21.6115,510000.0
2014-07-14 09:55:00,27.4,27.42,27.4,27.41,286800.0,21.6115,21.6273,21.6115,21.6194,286800.0
2014-07-14 10:00:00,27.41,27.47,27.4,27.47,324000.0,21.6194,21.6667,21.6115,21.6667,324000.0
2014-07-14 10:05:00,27.47,27.53,27.47,27.51,1046600.0,21.6667,21.714,21.6667,21.6983,1046600.0
2014-07-14 10:10:00,27.5,27.53,27.5,27.53,499400.0,21.6904,21.714,21.6904,21.714,499400.0
2014-07-14 10:15:00,27.53,27.55,27.49,27.5,623600.0,21.714,21.7298,21.6825,21.6904,623600.0
2014-07-14 10:20:00,27.5,27.51,27.47,27.51,355200.0,21.6904,21.6983,21.6667,21.6983,355200.0
2014-07-14 10:25:00,27.52,27.56,27.5,27.55,362400.0,21.7062,21.7377,21.6904,21.7298,362400.0
2014-07-14 10:30:00,27.55,27.56,27.5,27.5,282600.0,21.7298,21.7377,21.6904,21.6904,282600.0
2014-07-14 10:35:00,27.5,27.51,27.49,27.5,163800.0,21.6904,21.6983,21.6825,21.6904,163800.0
2014-07-14 10:40:00,27.5,27.53,27.5,27.52,167400.0,21.6904,21.714,21.6904,21.7062,167400.0
2014-07-14 10:45:00,27.53,27.54,27.5,27.5,141400.0,21.714,21.7219,21.6904,21.6904,141400.0
2014-07-14 10:50:00,27.5,27.54,27.5,27.53,175800.0,21.6904,21.7219,21.6904,21.714,175800.0
2014-07-14 10:55:00,27.53,27.54,27.5,27.5,215200.0,21.714,21.7219,21.6904,21.6904,215200.0
2014-07-14 11:00:00,27.51,27.52,27.5,27.52,196800.0,21.6983,21.7062,21.6904,21.7062,196800.0
2014-07-14 11:05:00,27.52,27.52,27.5,27.5,109200.0,21.7062,21.7062,21.6904,21.6904,109200.0
2014-07-14 11:10:00,27.5,27.52,27.5,27.52,77200.0,21.6904,21.7062,21.6904,21.7062,77200.0
2014-07-14 11:15:00,27.52,27.58,27.51,27.57,361200.0,21.7062,21.7535,21.6983,21.7456,361200.0
2014-07-14 11:20:00,27.57,27.6,27.56,27.58,265000.0,21.7456,21.7693,21.7377,21.7535,265000.0
2014-07-14 11:25:00,27.57,27.59,27.57,27.58,240600.0,21.7456,21.7614,21.7456,21.7535,240600.0
2014-07-14 11:30:00,27.57,27.58,27.55,27.55,162600.0,21.7456,21.7535,21.7298,21.7298,162600.0
2014-07-14 11:35:00,27.55,27.56,27.54,27.55,110400.0,21.7298,21.7377,21.7219,21.7298,110400.0
2014-07-14 11:40:00,27.56,27.57,27.55,27.57,159400.0,21.7377,21.7456,21.7298,21.7456,159400.0
2014-07-14 11:45:00,27.57,27.58,27.56,27.57,108200.0,21.7456,21.7535,21.7377,21.7456,108200.0
2014-07-14 11:50:00,27.57,27.59,27.57,27.58,373400.0,21.7456,21.7614,21.7456,21.7535,373400.0
2014-07-14 11:55:00,27.58,27.59,27.57,27.58,149600.0,21.7535,21.7614,21.7456,21.7535,149600.0
2014-07-14 12:00:00,27.58,27.59,27.57,27.59,142800.0,21.7535,21.7614,21.7456,21.7614,142800.0
2014-07-14 12:05:00,27.59,27.6,27.59,27.6,244400.0,21.7614,21.7693,21.7614,21.7693,244400.0
2014-07-14 12:10:00,27.6,27.61,27.59,27.61,348800.0,21.7693,21.7771,21.7614,21.7771,348800.0
2014-07-14 12:15:00,27.61,27.62,27.59,27.59,283800.0,21.7771,21.785,21.7614,21.7614,283800.0
2014-07-14 12:20:00,27.59,27.62,27.59,27.61,230800.0,21.7614,21.785,21.7614,21.7771,230800.0
2014-07-14 12:25:00,27.61,27.61,27.6,27.6,363600.0,21.7771,21.7771,21.7693,21.7693,363600.0
2014-07-14 12:30:00,27.6,27.61,27.6,27.61,185000.0,21.7693,21.7771,21.7693,21.7771,185000.0
2014-07-14 12:35:00,27.61,27.61,27.6,27.6,185000.0,21.7771,21.7771,21.7693,21.7693,185000.0
2014-07-14 12:40:00,27.61,27.61,27.61,27.61,114600.0,21.7771,21.7771,21.7771,21.7771,114600.0
2014-07-14 12:45:00,27.61,27.61,27.6,27.61,244200.0,21.7771,21.7771,21.7693,21.7771,244200.0
2014-07-14 12:50:00,27.61,27.61,27.6,27.61,350800.0,21.7771,21.7771,21.7693,21.7771,350800.0
2014-07-14 12:55:00,27.61,27.61,27.6,27.61,811000.0,21.7771,21.7771,21.7693,21.7771,811000.0
2014-07-14 13:00:00,27.61,27.63,27.61,27.63,221600.0,21.7771,21.7929,21.7771,21.7929,221600.0
2014-07-14 13:05:00,27.63,27.63,27.61,27.61,139000.0,21.7929,21.7929,21.7771,21.7771,139000.0
2014-07-14 13:10:00,27.61,27.61,27.61,27.61,233200.0,21.7771,21.7771,21.7771,21.7771,233200.0
2014-07-14 13:15:00,27.61,27.61,27.61,27.61,194000.0,21.7771,21.7771,21.7771,21.7771,194000.0
2014-07-14 13:20:00,27.61,27.61,27.6,27.6,296400.0,21.7771,21.7771,21.7693,21.7693,296400.0
2014-07-14 13:25:00,27.61,27.61,27.6,27.61,327000.0,21.7771,21.7771,21.7693,21.7771,327000.0
2014-07-14 13:30:00,27.61,27.61,27.58,27.6,174800.0,21.7771,21.7771,21.7535,21.7693,174800.0
2014-07-14 13:35:00,27.6,27.61,27.59,27.61,89000.0,21.7693,21.7771,21.7614,21.7771,89000.0
2014-07-14 13:40:00,27.61,27.61,27.6,27.6,282200.0,21.7771,21.7771,21.7693,21.7693,282200.0
2014-07-14 13:45:00,27.6,27.6,27.57,27.57,209800.0,21.7693,21.7693,21.7456,21.7456,209800.0
2014-07-14 13:50:00,27.57,27.58,27.57,27.57,159200.0,21.7456,21.7535,21.7456,21.7456,159200.0
2014-07-14 13:55:00,27.57,27.57,27.56,27.56,133600.0,21.7456,21.7456,21.7377,21.7377,133600.0
2014-07-14 14:00:00,27.57,27.57,27.55,27.55,152600.0,21.7456,21.7456,21.7298,21.7298,152600.0
2014-07-14 14:05:00,27.55,27.55,27.54,27.55,118000.0,21.7298,21.7298,21.7219,21.7298,118000.0
2014-07-14 14:10:00,27.54,27.55,27.54,27.54,99000.0,21.7219,21.7298,21.7219,21.7219,99000.0
2014-07-14 14:15:00,27.54,27.55,27.54,27.54,159800.0,21.7219,21.7298,21.7219,21.7219,159800.0
2014-07-14 14:20:00,27.55,27.55,27.54,27.55,162800.0,21.7298,21.7298,21.7219,21.7298,162800.0
2014-07-14 14:25:00,27.55,27.56,27.55,27.56,162600.0,21.7298,21.7377,21.7298,21.7377,162600.0
2014-07-14 14:30:00,27.56,27.57,27.55,27.56,219200.0,21.7377,21.7456,21.7298,21.7377,219200.0
2014-07-14 14:35:00,27.56,27.56,27.54,27.55,395400.0,21.7377,21.7377,21.7219,21.7298,395400.0
2014-07-14 14:40:00,27.55,27.57,27.55,27.56,170600.0,21.7298,21.7456,21.7298,21.7377,170600.0
2014-07-14 14:45:00,27.56,27.58,27.56,27.58,153800.0,21.7377,21.7535,21.7377,21.7535,153800.0
2014-07-14 14:50:00,27.58,27.58,27.57,27.58,247400.0,21.7535,21.7535,21.7456,21.7535,247400.0
2014-07-14 14:55:00,27.58,27.61,27.57,27.61,261200.0,21.7535,21.7771,21.7456,21.7771,261200.0
2014-07-14 15:00:00,27.6,27.61,27.6,27.61,214200.0,21.7693,21.7771,21.7693,21.7771,214200.0
2014-07-14 15:05:00,27.61,27.61,27.6,27.61,205000.0,21.7771,21.7771,21.7693,21.7771,205000.0
2014-07-14 15:10:00,27.6,27.61,27.6,27.6,259000.0,21.7693,21.7771,21.7693,21.7693,259000.0
2014-07-14 15:15:00,27.6,27.61,27.59,27.59,299800.0,21.7693,21.7771,21.7614,21.7614,299800.0
2014-07-14 15:20:00,27.59,27.6,27.57,27.57,371800.0,21.7614,21.7693,21.7456,21.7456,371800.0
2014-07-14 15:25:00,27.57,27.57,27.53,27.54,321800.0,21.7456,21.7456,21.714,21.7219,321800.0
2014-07-14 15:30:00,27.53,27.54,27.52,27.54,360000.0,21.714,21.7219,21.7062,21.7219,360000.0
2014-07-14 15:35:00,27.54,27.54,27.53,27.53,174400.0,21.7219,21.7219,21.714,21.714,174400.0
2014-07-14 15:40:00,27.53,27.54,27.51,27.51,533400.0,21.714,21.7219,21.6983,21.6983,533400.0
2014-07-14 15:45:00,27.51,27.54,27.5,27.53,426800.0,21.6983,21.7219,21.6904,21.714,426800.0
2014-07-14 15:50:00,27.53,27.55,27.53,27.53,531200.0,21.714,21.7298,21.714,21.714,531200.0
2014-07-14 15:55:00,27.54,27.54,27.52,27.52,759600.0,21.7219,21.7219,21.7062,21.7062,759600.0
2014-07-15 09:30:00,27.43,27.56,27.41,27.54,500000.0,21.6352,21.7377,21.6194,21.7219,500000.0
2014-07-15 09:35:00,27.54,27.54,27.45,27.46,203200.0,21.7219,21.7219,21.6509,21.6588,203200.0
2014-07-15 09:40:00,27.47,27.57,27.47,27.54,207800.0,21.6667,21.7456,21.6667,21.7219,207800.0
2014-07-15 09:45:00,27.54,27.59,27.5,27.52,186400.0,21.7219,21.7614,21.6904,21.7062,186400.0
2014-07-15 09:50:00,27.52,27.52,27.47,27.47,182800.0,21.7062,21.7062,21.6667,21.6667,182800.0
2014-07-15 09:55:00,27.47,27.51,27.47,27.51,157600.0,21.6667,21.6983,21.6667,21.6983,157600.0
2014-07-15 10:00:00,27.51,27.52,27.46,27.46,161200.0,21.6983,21.7062,21.6588,21.6588,161200.0
2014-07-15 10:05:00,27.46,27.49,27.45,27.47,170000.0,21.6588,21.6825,21.6509,21.6667,170000.0
2014-07-15 10:10:00,27.47,27.5,27.41,27.41,244400.0,21.6667,21.6904,21.6194,21.6194,244400.0
2014-07-15 10:15:00,27.41,27.43,27.38,27.41,250600.0,21.6194,21.6352,21.5957,21.6194,250600.0
2014-07-15 10:20:00,27.42,27.43,27.41,27.41,163800.0,21.6273,21.6352,21.6194,21.6194,163800.0
2014-07-15 10:25:00,27.41,27.42,27.39,27.41,132600.0,21.6194,21.6273,21.6036,21.6194,132600.0
2014-07-15 10:30:00,27.4,27.44,27.4,27.43,180600.0,21.6115,21.6431,21.6115,21.6352,180600.0
2014-07-15 10:35:00,27.43,27.46,27.4,27.41,175000.0,21.6352,21.6588,21.6115,21.6194,175000.0
2014-07-15 10:40:00,27.4,27.41,27.37,27.41,227400.0,21.6115,21.6194,21.5878,21.6194,227400.0
2014-07-15 10:45:00,27.41,27.41,27.36,27.38,158000.0,21.6194,21.6194,21.58,21.5957,158000.0
2014-07-15 10:50:00,27.38,27.43,27.36,27.42,132000.0,21.5957,21.6352,21.58,21.6273,132000.0
2014-07-15 10:55:00,27.42,27.42,27.39,27.39,51800.0,21.6273,21.6273,21.6036,21.6036,51800.0
2014-07-15 11:00:00,27.39,27.41,27.38,27.38,105800.0,21.6036,21.6194,21.5957,21.5957,105800.0
2014-07-15 11:05:00,27.38,27.41,27.38,27.39,78000.0,21.5957,21.6194,21.5957,21.6036,78000.0
2014-07-15 11:10:00,27.39,27.42,27.39,27.4,104200.0,21.6036,21.6273,21.6036,21.6115,104200.0
2014-07-15 11:15:00,27.4,27.45,27.4,27.43,165600.0,21.6115,21.6509,21.6115,21.6352,165600.0
2014-07-15 11:20:00,27.43,27.45,27.41,27.44,311000.0,21.6352,21.6509,21.6194,21.6431,311000.0
2014-07-15 11:25:00,27.43,27.44,27.41,27.42,149000.0,21.6352,21.6431,21.6194,21.6273,149000.0
2014-07-15 11:30:00,27.41,27.44,27.4,27.42,240200.0,21.6194,21.6431,21.6115,21.6273,240200.0
2014-07-15 11:35:00,27.42,27.43,27.38,27.42,258000.0,21.6273,21.6352,21.5957,21.6273,258000.0
2014-07-15 11:40:00,27.41,27.41,27.38,27.41,151200.0,21.6194,21.6194,21.5957,21.6194,151200.0
2014-07-15 11:45:00,27.41,27.41,27.38,27.41,163000.0,21.6194,21.6194,21.5957,21.6194,163000.0
2014-07-15 11:50:00,27.41,27.43,27.38,27.39,240600.0,21.6194,21.6352,21.5957,21.6036,240600.0
2014-07-15 11:55:00,27.39,27.39,27.34,27.34,396000.0,21.6036,21.6036,21.5642,21.5642,396000.0
2014-07-15 12:00:00,27.34,27.36,27.3,27.31,174200.0,21.5642,21.58,21.5326,21.5405,174200.0
2014-07-15 12:05:00,27.31,27.36,27.31,27.35,118400.0,21.5405,21.58,21.5405,21.5721,118400.0
2014-07-15 12:10:00,27.35,27.36,27.34,27.35,86800.0,21.5721,21.58,21.5642,21.5721,86800.0
2014-07-15 12:15:00,27.35,27.38,27.34,27.36,135200.0,21.5721,21.5957,21.5642,21.58,135200.0
2014-07-15 12:20:00,27.36,27.36,27.34,27.35,173000.0,21.58,21.58,21.5642,21.5721,173000.0
2014-07-15 12:25:00,27.35,27.39,27.35,27.39,96400.0,21.5721,21.6036,21.5721,21.6036,96400.0
2014-07-15 12:30:00,27.38,27.39,27.36,27.39,118800.0,21.5957,21.6036,21.58,21.6036,118800.0
2014-07-15 12:35:00,27.39,27.42,27.38,27.41,80800.0,21.6036,21.6273,21.5957,21.6194,80800.0
2014-07-15 12:40:00,27.4,27.43,27.4,27.43,95600.0,21.6115,21.6352,21.6115,21.6352,95600.0
2014-07-15 12:45:00,27.43,27.45,27.43,27.45,92600.0,21.6352,21.6509,21.6352,21.6509,92600.0
2014-07-15 12:50:00,27.45,27.45,27.43,27.43,94600.0,21.6509,21.6509,21.6352,21.6352,94600.0
2014-07-15 12:55:00,27.44,27.45,27.41,27.41,79800.0,21.6431,21.6509,21.6194,21.6194,79800.0
2014-07-15 13:00:00,27.41,27.42,27.39,27.4,63800.0,21.6194,21.6273,21.6036,21.6115,63800.0
2014-07-15 13:05:00,27.4,27.44,27.39,27.44,71600.0,21.6115,21.6431,21.6036,21.6431,71600.0
2014-07-15 13:10:00,27.43,27.46,27.43,27.45,56400.0,21.6352,21.6588,21.6352,21.6509,56400.0
2014-07-15 13:15:00,27.45,27.49,27.45,27.47,234000.0,21.6509,21.6825,21.6509,21.6667,234000.0
2014-07-15 13:20:00,27.47,27.48,27.46,27.47,333400.0,21.6667,21.6746,21.6588,21.6667,333400.0
2014-07-15 13:25:00,27.47,27.49,27.46,27.49,199400.0,21.6667,21.6825,21.6588,21.6825,199400.0
2014-07-15 13:30:00,27.49,27.49,27.46,27.46,220600.0,21.6825,21.6825,21.6588,21.6588,220600.0
2014-07-15 13:35:00,27.46,27.48,27.46,27.46,223400.0,21.6588,21.6746,21.6588,21.6588,223400.0
2014-07-15 13:40:00,27.46,27.46,27.45,27.46,122200.0,21.6588,21.6588,21.6509,21.6588,122200.0
2014-07-15 13:45:00,27.46,27.46,27.43,27.45,159000.0,21.6588,21.6588,21.6352,21.6509,159000.0
2014-07-15 13:50:00,27.45,27.46,27.43,27.43,109200.0,21.6509,21.6588,21.6352,21.6352,109200.0
2014-07-15 13:55:00,27.43,27.44,27.42,27.42,129000.0,21.6352,21.6431,21.6273,21.6273,129000.0
2014-07-15 14:00:00,27.42,27.43,27.4,27.41,182800.0,21.6273,21.6352,21.6115,21.6194,182800.0
2014-07-15 14:05:00,27.4,27.41,27.39,27.39,190000.0,21.6115,21.6194,21.6036,21.6036,190000.0
2014-07-15 14:10:00,27.4,27.42,27.39,27.42,178400.0,21.6115,21.6273,21.6036,21.6273,178400.0
2014-07-15 14:15:00,27.41,27.44,27.41,27.43,142400.0,21.6194,21.6431,21.6194,21.6352,142400.0
2014-07-15 14:20:00,27.43,27.44,27.43,27.43,72000.0,21.6352,21.6431,21.6352,21.6352,72000.0
2014-07-15 14:25:00,27.43,27.45,27.42,27.43,84600.0,21.6352,21.6509,21.6273,21.6352,84600.0
2014-07-15 14:30:00,27.43,27.43,27.42,27.42,88800.0,21.6352,21.6352,21.6273,21.6273,88800.0
2014-07-15 14:35:00,27.42,27.43,27.4,27.41,220800.0,21.6273,21.6352,21.6115,21.6194,220800.0
2014-07-15 14:40:00,27.41,27.41,27.39,27.4,82600.0,21.6194,21.6194,21.6036,21.6115,82600.0
2014-07-15 14:45:00,27.4,27.41,27.37,27.38,139400.0,21.6115,21.6194,21.5878,21.5957,139400.0
2014-07-15 14:50:00,27.38,27.4,27.38,27.38,176800.0,21.5957,21.6115,21.5957,21.5957,176800.0
2014-07-15 14:55:00,27.38,27.41,27.36,27.4,65800.0,21.5957,21.6194,21.58,21.6115,65800.0
2014-07-15 15:00:00,27.41,27.42,27.37,27.38,146000.0,21.6194,21.6273,21.5878,21.5957,146000.0
2014-07-15 15:05:00,27.38,27.39,27.35,27.35,105800.0,21.5957,21.6036,21.5721,21.5721,105800.0
2014-07-15 15:10:00,27.35,27.36,27.33,27.36,150800.0,21.5721,21.58,21.5563,21.58,150800.0
2014-07-15 15:15:00,27.36,27.36,27.34,27.35,106400.0,21.58,21.58,21.5642,21.5721,106400.0
2014-07-15 15:20:00,27.35,27.36,27.34,27.36,230600.0,21.5721,21.58,21.5642,21.58,230600.0
2014-07-15 15:25:00,27.36,27.39,27.36,27.39,138200.0,21.58,21.6036,21.58,21.6036,138200.0
2014-07-15 15:30:00,27.39,27.42,27.39,27.41,262200.0,21.6036,21.6273,21.6036,21.6194,262200.0
2014-07-15 15:35:00,27.41,27.42,27.4,27.42,365800.0,21.6194,21.6273,21.6115,21.6273,365800.0
2014-07-15 15:40:00,27.42,27.45,27.41,27.45,520600.0,21.6273,21.6509,21.6194,21.6509,520600.0
2014-07-15 15:45:00,27.44,27.44,27.42,27.42,505800.0,21.6431,21.6431,21.6273,21.6273,505800.0
2014-07-15 15:50:00,27.42,27.46,27.42,27.44,958200.0,21.6273,21.6588,21.6273,21.6431,958200.0
2014-07-15 15:55:00,27.45,27.46,27.43,27.44,1186200.0,21.6509,21.6588,21.6352,21.6431,1186200.0
2014-07-16 09:30:00,27.56,27.77,27.51,27.72,1286400.0,21.7377,21.9033,21.6983,21.8639,1286400.0
2014-07-16 09:35:00,27.72,27.75,27.65,27.65,1124000.0,21.8639,21.8876,21.8087,21.8087,1124000.0
2014-07-16 09:40:00,27.65,27.67,27.59,27.66,523000.0,21.8087,21.8245,21.7614,21.8166,523000.0
2014-07-16 09:45:00,27.66,27.7,27.66,27.7,452000.0,21.8166,21.8481,21.8166,21.8481,452000.0
2014-07-16 09:50:00,27.7,27.75,27.7,27.74,680000.0,21.8481,21.8876,21.8481,21.8797,680000.0
2014-07-16 09:55:00,27.74,27.75,27.7,27.71,547200.0,21.8797,21.8876,21.8481,21.856,547200.0
2014-07-16 10:00:00,27.71,27.73,27.64,27.66,370800.0,21.856,21.8718,21.8008,21.8166,370800.0
2014-07-16 10:05:00,27.66,27.69,27.64,27.67,362200.0,21.8166,21.8402,21.8008,21.8245,362200.0
2014-07-16 10:10:00,27.68,27.71,27.66,27.67,524200.0,21.8324,21.856,21.8166,21.8245,524200.0
2014-07-16 10:15:00,27.67,27.68,27.65,27.66,569400.0,21.8245,21.8324,21.8087,21.8166,569400.0
2014-07-16 10:20:00,27.66,27.68,27.63,27.65,300400.0,21.8166,21.8324,21.7929,21.8087,300400.0
2014-07-16 10:25:00,27.64,27.68,27.64,27.67,388200.0,21.8008,21.8324,21.8008,21.8245,388200.0
2014-07-16 10:30:00,27.67,27.69,27.67,27.68,348000.0,21.8245,21.8402,21.8245,21.8324,348000.0
2014-07-16 10:35:00,27.68,27.68,27.64,27.64,297200.0,21.8324,21.8324,21.8008,21.8008,297200.0
2014-07-16 10:40:00,27.64,27.66,27.62,27.65,560000.0,21.8008,21.8166,21.785,21.8087,560000.0
2014-07-16 10:45:00,27.65,27.65,27.61,27.65,243600.0,21.8087,21.8087,21.7771,21.8087,243600.0
2014-07-16 10:50:00,27.65,27.65,27.61,27.61,311400.0,21.8087,21.8087,21.7771,21.7771,311400.0
2014-07-16 10:55:00,27.61,27.61,27.53,27.54,503200.0,21.7771,21.7771,21.714,21.7219,503200.0
2014-07-16 11:00:00,27.54,27.57,27.53,27.56,294600.0,21.7219,21.7456,21.714,21.7377,294600.0
2014-07-16 11:05:00,27.56,27.56,27.5,27.52,396800.0,21.7377,21.7377,21.6904,21.7062,396800.0
2014-07-16 11:10:00,27.52,27.52,27.44,27.49,479200.0,21.7062,21.7062,21.6431,21.6825,479200.0
2014-07-16 11:15:00,27.49,27.51,27.49,27.5,244000.0,21.6825,21.6983,21.6825,21.6904,244000.0
2014-07-16 11:20:00,27.5,27.52,27.5,27.51,607000.0,21.6904,21.7062,21.6904,21.6983,607000.0
2014-07-16 11:25:00,27.52,27.53,27.52,27.53,228600.0,21.7062,21.714,21.7062,21.714,228600.0
2014-07-16 11:30:00,27.53,27.54,27.51,27.53,333400.0,21.714,21.7219,21.6983,21.714,333400.0
2014-07-16 11:35:00,27.53,27.54,27.52,27.53,400000.0,21.714,21.7219,21.7062,21.714,400000.0
2014-07-16 11:40:00,27.52,27.54,27.52,27.53,297200.0,21.7062,21.7219,21.7062,21.714,297200.0
2014-07-16 11:45:00,27.53,27.53,27.52,27.53,250600.0,21.714,21.714,21.7062,21.714,250600.0
2014-07-16 11:50:00,27.53,27.53,27.51,27.52,263400.0,21.714,21.714,21.6983,21.7062,263400.0
2014-07-16 11:55:00,27.52,27.55,27.51,27.55,316800.0,21.7062,21.7298,21.6983,21.7298,316800.0
2014-07-16 12:00:00,27.55,27.55,27.52,27.53,86000.0,21.7298,21.7298,21.7062,21.714,86000.0
2014-07-16 12:05:00,27.52,27.54,27.52,27.54,49400.0,21.7062,21.7219,21.7062,21.7219,49400.0
2014-07-16 12:10:00,27.54,27.56,27.53,27.54,70800.0,21.7219,21.7377,21.714,21.7219,70800.0
2014-07-16 12:15:00,27.54,27.55,27.53,27.53,60800.0,21.7219,21.7298,21.714,21.714,60800.0
2014-07-16 12:20:00,27.53,27.53,27.52,27.53,296200.0,21.714,21.714,21.7062,21.714,296200.0
2014-07-16 12:25:00,27.53,27.53,27.51,27.52,168000.0,21.714,21.714,21.6983,21.7062,168000.0
2014-07-16 12:30:00,27.52,27.53,27.52,27.53,140600.0,21.7062,21.714,21.7062,21.714,140600.0
2014-07-16 12:35:00,27.53,27.56,27.52,27.53,346400.0,21.714,21.7377,21.7062,21.714,346400.0
2014-07-16 12:40:00,27.53,27.54,27.53,27.53,163600.0,21.714,21.7219,21.714,21.714,163600.0
2014-07-16 12:45:00,27.53,27.54,27.52,27.53,200800.0,21.714,21.7219,21.7062,21.714,200800.0
2014-07-16 12:50:00,27.53,27.55,27.52,27.53,140200.0,21.714,21.7298,21.7062,21.714,140200.0
2014-07-16 12:55:00,27.53,27.53,27.52,27.53,138000.0,21.714,21.714,21.7062,21.714,138000.0
2014-07-16 13:00:00,27.53,27.54,27.53,27.53,123800.0,21.714,21.7219,21.714,21.714,123800.0
2014-07-16 13:05:00,27.53,27.53,27.51,27.53,189000.0,21.714,21.714,21.6983,21.714,189000.0
2014-07-16 13:10:00,27.53,27.53,27.51,27.52,129000.0,21.714,21.714,21.6983,21.7062,129000.0
2014-07-16 13:15:00,27.52,27.52,27.5,27.5,93200.0,21.7062,21.7062,21.6904,21.6904,93200.0
2014-07-16 13:20:00,27.5,27.51,27.49,27.49,97800.0,21.6904,21.6983,21.6825,21.6825,97800.0
2014-07-16 13:25:00,27.49,27.52,27.49,27.52,101000.0,21.6825,21.7062,21.6825,21.7062,101000.0
2014-07-16 13:30:00,27.52,27.53,27.51,27.53,142600.0,21.7062,21.714,21.6983,21.714,142600.0
2014-07-16 13:35:00,27.53,27.55,27.53,27.54,218800.0,21.714,21.7298,21.714,21.7219,218800.0
2014-07-16 13:40:00,27.54,27.55,27.53,27.54,171200.0,21.7219,21.7298,21.714,21.7219,171200.0
2014-07-16 13:45:00,27.55,27.55,27.52,27.52,380800.0,21.7298,21.7298,21.7062,21.7062,380800.0
2014-07-16 13:50:00,27.52,27.54,27.52,27.53,82000.0,21.7062,21.7219,21.7062,21.714,82000.0
2014-07-16 13:55:00,27.53,27.54,27.52,27.53,160600.0,21.714,21.7219,21.7062,21.714,160600.0
2014-07-16 14:00:00,27.53,27.54,27.53,27.54,244400.0,21.714,21.7219,21.714,21.7219,244400.0
2014-07-16 14:05:00,27.53,27.54,27.53,27.53,723800.0,21.714,21.7219,21.714,21.714,723800.0
2014-07-16 14:10:00,27.53,27.54,27.53,27.53,66000.0,21.714,21.7219,21.714,21.714,66000.0
2014-07-16 14:15:00,27.53,27.54,27.53,27.54,61200.0,21.714,21.7219,21.714,21.7219,61200.0
2014-07-16 14:20:00,27.53,27.54,27.53,27.53,97000.0,21.714,21.7219,21.714,21.714,97000.0
2014-07-16 14:25:00,27.54,27.54,27.53,27.53,174400.0,21.7219,21.7219,21.714,21.714,174400.0
2014-07-16 14:30:00,27.53,27.54,27.53,27.54,416400.0,21.714,21.7219,21.714,21.7219,416400.0
2014-07-16 14:35:00,27.53,27.54,27.53,27.54,1468200.0,21.714,21.7219,21.714,21.7219,1468200.0
2014-07-16 14:40:00,27.53,27.54,27.53,27.54,257600.0,21.714,21.7219,21.714,21.7219,257600.0
2014-07-16 14:45:00,27.54,27.54,27.53,27.53,196000.0,21.7219,21.7219,21.714,21.714,196000.0
2014-07-16 14:50:00,27.53,27.53,27.51,27.52,295600.0,21.714,21.714,21.6983,21.7062,295600.0
2014-07-16 14:55:00,27.51,27.52,27.48,27.49,217000.0,21.6983,21.7062,21.6746,21.6825,217000.0
2014-07-16 15:00:00,27.49,27.5,27.49,27.5,143200.0,21.6825,21.6904,21.6825,21.6904,143200.0
2014-07-16 15:05:00,27.5,27.51,27.5,27.5,362200.0,21.6904,21.6983,21.6904,21.6904,362200.0
2014-07-16 15:10:00,27.5,27.52,27.5,27.51,278400.0,21.6904,21.7062,21.6904,21.6983,278400.0
2014-07-16 15:15:00,27.51,27.51,27.49,27.49,219600.0,21.6983,21.6983,21.6825,21.6825,219600.0
2014-07-16 15:20:00,27.49,27.5,27.48,27.5,286200.0,21.6825,21.6904,21.6746,21.6904,286200.0
2014-07-16 15:25:00,27.5,27.52,27.5,27.52,387000.0,21.6904,21.7062,21.6904,21.7062,387000.0
2014-07-16 15:30:00,27.52,27.52,27.5,27.5,217000.0,21.7062,21.7062,21.6904,21.6904,217000.0
2014-07-16 15:35:00,27.5,27.52,27.5,27.51,650000.0,21.6904,21.7062,21.6904,21.6983,650000.0
2014-07-16 15:40:00,27.51,27.53,27.5,27.52,409600.0,21.6983,21.714,21.6904,21.7062,409600.0
2014-07-16 15:45:00,27.52,27.54,27.51,27.54,1099200.0,21.7062,21.7219,21.6983,21.7219,1099200.0
2014-07-16 15:50:00,27.54,27.56,27.53,27.53,1673800.0,21.7219,21.7377,21.714,21.714,1673800.0
2014-07-16 15:55:00,27.53,27.55,27.5,27.53,2365000.0,21.714,21.7298,21.6904,21.714,2365000.0
2014-07-17 09:30:00,27.27,27.52,27.26,27.51,531200.0,21.509,21.7062,21.5011,21.6983,531200.0
2014-07-17 09:35:00,27.51,27.51,27.46,27.48,281600.0,21.6983,21.6983,21.6588,21.6746,281600.0
2014-07-17 09:40:00,27.48,27.58,27.48,27.51,357400.0,21.6746,21.7535,21.6746,21.6983,357400.0
2014-07-17 09:45:00,27.52,27.53,27.5,27.5,347800.0,21.7062,21.714,21.6904,21.6904,347800.0
2014-07-17 09:50:00,27.5,27.52,27.5,27.51,194400.0,21.6904,21.7062,21.6904,21.6983,194400.0
2014-07-17 09:55:00,27.51,27.54,27.5,27.52,238200.0,21.6983,21.7219,21.6904,21.7062,238200.0
2014-07-17 10:00:00,27.52,27.54,27.5,27.51,394800.0,21.7062,21.7219,21.6904,21.6983,394800.0
2014-07-17 10:05:00,27.51,27.52,27.5,27.5,254400.0,21.6983,21.7062,21.6904,21.6904,254400.0
2014-07-17 10:10:00,27.51,27.52,27.49,27.5,586600.0,21.6983,21.7062,21.6825,21.6904,586600.0
2014-07-17 10:15:00,27.51,27.52,27.49,27.5,593400.0,21.6983,21.7062,21.6825,21.6904,593400.0
2014-07-17 10:20:00,27.5,27.53,27.48,27.53,357000.0,21.6904,21.714,21.6746,21.714,357000.0
2014-07-17 10:25:00,27.52,27.53,27.47,27.5,293200.0,21.7062,21.714,21.6667,21.6904,293200.0
2014-07-17 10:30:00,27.49,27.5,27.47,27.47,303800.0,21.6825,21.6904,21.6667,21.6667,303800.0
2014-07-17 10:35:00,27.47,27.5,27.47,27.49,530600.0,21.6667,21.6904,21.6667,21.6825,530600.0
2014-07-17 10:40:00,27.49,27.5,27.48,27.49,253800.0,21.6825,21.6904,21.6746,21.6825,253800.0
2014-07-17 10:45:00,27.49,27.5,27.49,27.5,169800.0,21.6825,21.6904,21.6825,21.6904,169800.0
2014-07-17 10:50:00,27.5,27.52,27.49,27.52,260600.0,21.6904,21.7062,21.6825,21.7062,260600.0
2014-07-17 10:55:00,27.52,27.54,27.5,27.5,371600.0,21.7062,21.7219,21.6904,21.6904,371600.0
2014-07-17 11:00:00,27.5,27.51,27.48,27.49,259600.0,21.6904,21.6983,21.6746,21.6825,259600.0
2014-07-17 11:05:00,27.49,27.49,27.47,27.47,328000.0,21.6825,21.6825,21.6667,21.6667,328000.0
2014-07-17 11:10:00,27.47,27.47,27.42,27.42,207400.0,21.6667,21.6667,21.6273,21.6273,207400.0
2014-07-17 11:15:00,27.42,27.42,27.36,27.37,342800.0,21.6273,21.6273,21.58,21.5878,342800.0
2014-07-17 11:20:00,27.36,27.39,27.35,27.36,270800.0,21.58,21.6036,21.5721,21.58,270800.0
2014-07-17 11:25:00,27.36,27.38,27.3,27.31,214600.0,21.58,21.5957,21.5326,21.5405,214600.0
2014-07-17 11:30:00,27.31,27.35,27.28,27.35,325000.0,21.5405,21.5721,21.5169,21.5721,325000.0
2014-07-17 11:35:00,27.35,27.36,27.34,27.35,207600.0,21.5721,21.58,21.5642,21.5721,207600.0
2014-07-17 11:40:00,27.35,27.36,27.33,27.34,158600.0,21.5721,21.58,21.5563,21.5642,158600.0
2014-07-17 11:45:00,27.34,27.35,27.31,27.35,140600.0,21.5642,21.5721,21.5405,21.5721,140600.0
2014-07-17 11:50:00,27.35,27.36,27.34,27.36,162400.0,21.5721,21.58,21.5642,21.58,162400.0
2014-07-17 11:55:00,27.36,27.37,27.33,27.33,242400.0,21.58,21.5878,21.5563,21.5563,242400.0
2014-07-17 12:00:00,27.34,27.34,27.28,27.3,348200.0,21.5642,21.5642,21.5169,21.5326,348200.0
2014-07-17 12:05:00,27.3,27.32,27.27,27.31,276800.0,21.5326,21.5484,21.509,21.5405,276800.0
2014-07-17 12:10:00,27.32,27.36,27.31,27.35,261800.0,21.5484,21.58,21.5405,21.5721,261800.0
2014-07-17 12:15:00,27.35,27.35,27.33,27.35,177200.0,21.5721,21.5721,21.5563,21.5721,177200.0
2014-07-17 12:20:00,27.35,27.35,27.31,27.31,268600.0,21.5721,21.5721,21.5405,21.5405,268600.0
2014-07-17 12:25:00,27.32,27.32,27.3,27.3,156800.0,21.5484,21.5484,21.5326,21.5326,156800.0
2014-07-17 12:30:00,27.3,27.3,27.28,27.28,252000.0,21.5326,21.5326,21.5169,21.5169,252000.0
2014-07-17 12:35:00,27.28,27.32,27.28,27.3,378800.0,21.5169,21.5484,21.5169,21.5326,378800.0
2014-07-17 12:40:00,27.3,27.3,27.23,27.24,501600.0,21.5326,21.5326,21.4774,21.4853,501600.0
2014-07-17 12:45:00,27.24,27.25,27.24,27.24,222800.0,21.4853,21.4932,21.4853,21.4853,222800.0
2014-07-17 12:50:00,27.24,27.24,27.21,27.21,286200.0,21.4853,21.4853,21.4616,21.4616,286200.0
2014-07-17 12:55:00,27.21,27.21,27.19,27.2,388400.0,21.4616,21.4616,21.4459,21.4538,388400.0
2014-07-17 13:00:00,27.2,27.28,27.19,27.28,275800.0,21.4538,21.5169,21.4459,21.5169,275800.0
2014-07-17 13:05:00,27.28,27.33,27.28,27.33,170400.0,21.5169,21.5563,21.5169,21.5563,170400.0
2014-07-17 13:10:00,27.32,27.36,27.32,27.35,300400.0,21.5484,21.58,21.5484,21.5721,300400.0
2014-07-17 13:15:00,27.35,27.37,27.32,27.32,163600.0,21.5721,21.5878,21.5484,21.5484,163600.0
2014-07-17 13:20:00,27.33,27.35,27.32,27.32,126600.0,21.5563,21.5721,21.5484,21.5484,126600.0
2014-07-17 13:25:00,27.32,27.32,27.32,27.32,30400.0,21.5484,21.5484,21.5484,21.5484,30400.0
2014-07-17 13:30:00,27.32,27.33,27.31,27.33,196600.0,21.5484,21.5563,21.5405,21.5563,196600.0
2014-07-17 13:35:00,27.33,27.34,27.31,27.31,346600.0,21.5563,21.5642,21.5405,21.5405,346600.0
2014-07-17 13:40:00,27.32,27.32,27.27,27.28,155200.0,21.5484,21.5484,21.509,21.5169,155200.0
2014-07-17 13:45:00,27.28,27.3,27.27,27.28,184800.0,21.5169,21.5326,21.509,21.5169,184800.0
2014-07-17 13:50:00,27.28,27.3,27.24,27.25,253400.0,21.5169,21.5326,21.4853,21.4932,253400.0
2014-07-17 13:55:00,27.25,27.25,27.22,27.23,127800.0,21.4932,21.4932,21.4695,21.4774,127800.0
2014-07-17 14:00:00,27.23,27.23,27.18,27.19,296800.0,21.4774,21.4774,21.438,21.4459,296800.0
2014-07-17 14:05:00,27.2,27.23,27.18,27.21,223800.0,21.4538,21.4774,21.438,21.4616,223800.0
2014-07-17 14:10:00,27.21,27.25,27.21,27.24,146200.0,21.4616,21.4932,21.4616,21.4853,146200.0
2014-07-17 14:15:00,27.24,27.25,27.22,27.25,172200.0,21.4853,21.4932,21.4695,21.4932,172200.0
2014-07-17 14:20:00,27.25,27.25,27.23,27.25,193000.0,21.4932,21.4932,21.4774,21.4932,193000.0
2014-07-17 14:25:00,27.25,27.25,27.22,27.22,188800.0,21.4932,21.4932,21.4695,21.4695,188800.0
2014-07-17 14:30:00,27.22,27.25,27.22,27.25,182600.0,21.4695,21.4932,21.4695,21.4932,182600.0
2014-07-17 14:35:00,27.24,27.25,27.23,27.24,273600.0,21.4853,21.4932,21.4774,21.4853,273600.0
2014-07-17 14:40:00,27.24,27.25,27.23,27.23,217200.0,21.4853,21.4932,21.4774,21.4774,217200.0
2014-07-17 14:45:00,27.23,27.23,27.2,27.21,215400.0,21.4774,21.4774,21.4538,21.4616,215400.0
2014-07-17 14:50:00,27.2,27.22,27.2,27.21,277200.0,21.4538,21.4695,21.4538,21.4616,277200.0
2014-07-17 14:55:00,27.21,27.24,27.21,27.23,411600.0,21.4616,21.4853,21.4616,21.4774,411600.0
2014-07-17 15:00:00,27.23,27.23,27.18,27.18,659800.0,21.4774,21.4774,21.438,21.438,659800.0
2014-07-17 15:05:00,27.18,27.2,27.18,27.18,504000.0,21.438,21.4538,21.438,21.438,504000.0
2014-07-17 15:10:00,27.18,27.18,27.16,27.17,480200.0,21.438,21.438,21.4222,21.4301,480200.0
2014-07-17 15:15:00,27.17,27.17,27.11,27.11,724800.0,21.4301,21.4301,21.3828,21.3828,724800.0
2014-07-17 15:20:00,27.11,27.14,27.1,27.13,724400.0,21.3828,21.4064,21.3749,21.3985,724400.0
2014-07-17 15:25:00,27.13,27.14,27.1,27.11,597800.0,21.3985,21.4064,21.3749,21.3828,597800.0
2014-07-17 15:30:00,27.11,27.12,27.06,27.06,571000.0,21.3828,21.3907,21.3433,21.3433,571000.0
2014-07-17 15:35:00,27.06,27.11,27.06,27.08,611800.0,21.3433,21.3828,21.3433,21.3591,611800.0
2014-07-17 15:40:00,27.09,27.11,27.07,27.07,583000.0,21.367,21.3828,21.3512,21.3512,583000.0
2014-07-17 15:45:00,27.08,27.09,27.05,27.09,931600.0,21.3591,21.367,21.3354,21.367,931600.0
2014-07-17 15:50:00,27.09,27.13,27.09,27.11,1076000.0,21.367,21.3985,21.367,21.3828,1076000.0
2014-07-17 15:55:00,27.11,27.14,27.09,27.1,1900800.0,21.3828,21.4064,21.367,21.3749,1900800.0
2014-07-18 09:30:00,27.37,27.37,27.11,27.25,2977600.0,21.5878,21.5878,21.3828,21.4932,2977600.0
2014-07-18 09:35:00,27.25,27.27,27.22,27.25,733800.0,21.4932,21.509,21.4695,21.4932,733800.0
2014-07-18 09:40:00,27.25,27.27,27.16,27.17,306000.0,21.4932,21.509,21.4222,21.4301,306000.0
2014-07-18 09:45:00,27.18,27.22,27.15,27.21,285600.0,21.438,21.4695,21.4143,21.4616,285600.0
2014-07-18 09:50:00,27.21,27.25,27.2,27.25,199000.0,21.4616,21.4932,21.4538,21.4932,199000.0
2014-07-18 09:55:00,27.24,27.25,27.23,27.25,119200.0,21.4853,21.4932,21.4774,21.4932,119200.0
2014-07-18 10:00:00,27.24,27.29,27.24,27.28,400600.0,21.4853,21.5247,21.4853,21.5169,400600.0
2014-07-18 10:05:00,27.28,27.28,27.24,27.24,236400.0,21.5169,21.5169,21.4853,21.4853,236400.0
2014-07-18 10:10:00,27.24,27.28,27.24,27.27,216400.0,21.4853,21.5169,21.4853,21.509,216400.0
2014-07-18 10:15:00,27.27,27.27,27.24,27.24,144600.0,21.509,21.509,21.4853,21.4853,144600.0
2014-07-18 10:20:00,27.24,27.25,27.23,27.24,212600.0,21.4853,21.4932,21.4774,21.4853,212600.0
2014-07-18 10:25:00,27.24,27.25,27.21,27.21,184600.0,21.4853,21.4932,21.4616,21.4616,184600.0
2014-07-18 10:30:00,27.22,27.23,27.18,27.19,249600.0,21.4695,21.4774,21.438,21.4459,249600.0
2014-07-18 10:35:00,27.18,27.2,27.18,27.2,166400.0,21.438,21.4538,21.438,21.4538,166400.0
2014-07-18 10:40:00,27.19,27.21,27.18,27.2,125400.0,21.4459,21.4616,21.438,21.4538,125400.0
2014-07-18 10:45:00,27.2,27.21,27.18,27.2,143000.0,21.4538,21.4616,21.438,21.4538,143000.0
2014-07-18 10:50:00,27.2,27.22,27.2,27.2,248000.0,21.4538,21.4695,21.4538,21.4538,248000.0
2014-07-18 10:55:00,27.2,27.22,27.19,27.2,214000.0,21.4538,21.4695,21.4459,21.4538,214000.0
2014-07-18 11:00:00,27.21,27.23,27.21,27.21,85400.0,21.4616,21.4774,21.4616,21.4616,85400.0
2014-07-18 11:05:00,27.22,27.22,27.2,27.21,140000.0,21.4695,21.4695,21.4538,21.4616,140000.0
2014-07-18 11:10:00,27.21,27.23,27.2,27.23,117800.0,21.4616,21.4774,21.4538,21.4774,117800.0
2014-07-18 11:15:00,27.23,27.25,27.22,27.22,138000.0,21.4774,21.4932,21.4695,21.4695,138000.0
2014-07-18 11:20:00,27.23,27.23,27.2,27.2,107800.0,21.4774,21.4774,21.4538,21.4538,107800.0
2014-07-18 11:25:00,27.2,27.21,27.19,27.2,130800.0,21.4538,21.4616,21.4459,21.4538,130800.0
2014-07-18 11:30:00,27.2,27.23,27.2,27.21,165200.0,21.4538,21.4774,21.4538,21.4616,165200.0
2014-07-18 11:35:00,27.21,27.25,27.21,27.25,206200.0,21.4616,21.4932,21.4616,21.4932,206200.0
2014-07-18 11:40:00,27.25,27.25,27.25,27.25,105000.0,21.4932,21.4932,21.4932,21.4932,105000.0
2014-07-18 11:45:00,27.25,27.29,27.25,27.29,200400.0,21.4932,21.5247,21.4932,21.5247,200400.0
2014-07-18 11:50:00,27.29,27.29,27.25,27.25,132000.0,21.5247,21.5247,21.4932,21.4932,132000.0
2014-07-18 11:55:00,27.25,27.26,27.24,27.25,136200.0,21.4932,21.5011,21.4853,21.4932,136200.0
2014-07-18 12:00:00,27.25,27.28,27.24,27.28,102600.0,21.4932,21.5169,21.4853,21.5169,102600.0
2014-07-18 12:05:00,27.28,27.28,27.25,27.26,102800.0,21.5169,21.5169,21.4932,21.5011,102800.0
2014-07-18 12:10:00,27.26,27.26,27.25,27.25,73800.0,21.5011,21.5011,21.4932,21.4932,73800.0
2014-07-18 12:15:00,27.25,27.27,27.25,27.26,99600.0,21.4932,21.509,21.4932,21.5011,99600.0
2014-07-18 12:20:00,27.27,27.31,27.27,27.31,154800.0,21.509,21.5405,21.509,21.5405,154800.0
2014-07-18 12:25:00,27.31,27.31,27.3,27.3,138200.0,21.5405,21.5405,21.5326,21.5326,138200.0
2014-07-18 12:30:00,27.31,27.31,27.27,27.27,217400.0,21.5405,21.5405,21.509,21.509,217400.0
2014-07-18 12:35:00,27.28,27.29,27.27,27.28,280800.0,21.5169,21.5247,21.509,21.5169,280800.0
2014-07-18 12:40:00,27.28,27.29,27.28,27.29,135200.0,21.5169,21.5247,21.5169,21.5247,135200.0
2014-07-18 12:45:00,27.29,27.29,27.27,27.28,810600.0,21.5247,21.5247,21.509,21.5169,810600.0
2014-07-18 12:50:00,27.28,27.3,27.28,27.28,110200.0,21.5169,21.5326,21.5169,21.5169,110200.0
2014-07-18 12:55:00,27.28,27.28,27.26,27.26,86800.0,21.5169,21.5169,21.5011,21.5011,86800.0
2014-07-18 13:00:00,27.26,27.27,27.24,27.24,99800.0,21.5011,21.509,21.4853,21.4853,99800.0
2014-07-18 13:05:00,27.24,27.26,27.24,27.26,123600.0,21.4853,21.5011,21.4853,21.5011,123600.0
2014-07-18 13:10:00,27.26,27.27,27.24,27.24,89400.0,21.5011,21.509,21.4853,21.4853,89400.0
2014-07-18 13:15:00,27.24,27.25,27.24,27.25,69800.0,21.4853,21.4932,21.4853,21.4932,69800.0
2014-07-18 13:20:00,27.25,27.26,27.24,27.25,124600.0,21.4932,21.5011,21.4853,21.4932,124600.0
2014-07-18 13:25:00,27.25,27.27,27.24,27.24,124800.0,21.4932,21.509,21.4853,21.4853,124800.0
2014-07-18 13:30:00,27.24,27.25,27.23,27.24,103800.0,21.4853,21.4932,21.4774,21.4853,103800.0
2014-07-18 13:35:00,27.24,27.28,27.24,27.28,116000.0,21.4853,21.5169,21.4853,21.5169,116000.0
2014-07-18 13:40:00,27.28,27.29,27.27,27.29,176400.0,21.5169,21.5247,21.509,21.5247,176400.0
2014-07-18 13:45:00,27.29,27.3,27.27,27.27,161600.0,21.5247,21.5326,21.509,21.509,161600.0
2014-07-18 13:50:00,27.27,27.28,27.26,27.26,177400.0,21.509,21.5169,21.5011,21.5011,177400.0
2014-07-18 13:55:00,27.27,27.28,27.27,27.27,116800.0,21.509,21.5169,21.509,21.509,116800.0
2014-07-18 14:00:00,27.27,27.28,27.27,27.28,115000.0,21.509,21.5169,21.509,21.5169,115000.0
2014-07-18 14:05:00,27.27,27.28,27.27,27.27,67800.0,21.509,21.5169,21.509,21.509,67800.0
2014-07-18 14:10:00,27.27,27.28,27.27,27.28,122800.0,21.509,21.5169,21.509,21.5169,122800.0
2014-07-18 14:15:00,27.28,27.3,27.28,27.28,151200.0,21.5169,21.5326,21.5169,21.5169,151200.0
2014-07-18 14:20:00,27.28,27.3,27.27,27.29,145000.0,21.5169,21.5326,21.509,21.5247,145000.0
2014-07-18 14:25:00,27.29,27.31,27.29,27.31,105800.0,21.5247,21.5405,21.5247,21.5405,105800.0
2014-07-18 14:30:00,27.31,27.33,27.31,27.32,168800.0,21.5405,21.5563,21.5405,21.5484,168800.0
2014-07-18 14:35:00,27.32,27.32,27.29,27.29,109000.0,21.5484,21.5484,21.5247,21.5247,109000.0
2014-07-18 14:40:00,27.29,27.31,27.29,27.31,126800.0,21.5247,21.5405,21.5247,21.5405,126800.0
2014-07-18 14:45:00,27.3,27.31,27.29,27.3,115000.0,21.5326,21.5405,21.5247,21.5326,115000.0
2014-07-18 14:50:00,27.29,27.31,27.29,27.3,404400.0,21.5247,21.5405,21.5247,21.5326,404400.0
2014-07-18 14:55:00,27.3,27.3,27.27,27.28,496600.0,21.5326,21.5326,21.509,21.5169,496600.0
2014-07-18 15:00:00,27.28,27.28,27.24,27.24,676400.0,21.5169,21.5169,21.4853,21.4853,676400.0
2014-07-18 15:05:00,27.24,27.25,27.24,27.25,289200.0,21.4853,21.4932,21.4853,21.4932,289200.0
2014-07-18 15:10:00,27.25,27.25,27.24,27.25,214400.0,21.4932,21.4932,21.4853,21.4932,214400.0
2014-07-18 15:15:00,27.25,27.26,27.24,27.25,369000.0,21.4932,21.5011,21.4853,21.4932,369000.0
2014-07-18 15:20:00,27.25,27.27,27.25,27.25,261800.0,21.4932,21.509,21.4932,21.4932,261800.0
2014-07-18 15:25:00,27.25,27.26,27.24,27.24,193800.0,21.4932,21.5011,21.4853,21.4853,193800.0
2014-07-18 15:30:00,27.24,27.27,27.24,27.25,136400.0,21.4853,21.509,21.4853,21.4932,136400.0
2014-07-18 15:35:00,27.25,27.27,27.25,27.25,217000.0,21.4932,21.509,21.4932,21.4932,217000.0
2014-07-18 15:40:00,27.26,27.27,27.25,27.26,324400.0,21.5011,21.509,21.4932,21.5011,324400.0
2014-07-18 15:45:00,27.27,27.28,27.25,27.25,316400.0,21.509,21.5169,21.4932,21.4932,316400.0
2014-07-18 15:50:00,27.26,27.29,27.26,27.28,827600.0,21.5011,21.5247,21.5011,21.5169,827600.0
2014-07-18 15:55:00,27.28,27.28,27.26,27.27,836200.0,21.5169,21.5169,21.5011,21.509,836200.0
2014-07-21 09:30:00,27.06,27.23,26.94,26.96,898800.0,21.3433,21.4774,21.2487,21.2645,898800.0
2014-07-21 09:35:00,26.95,27.0,26.92,26.92,629800.0,21.2566,21.296,21.2329,21.2329,629800.0
2014-07-21 09:40:00,26.92,27.02,26.91,26.99,373400.0,21.2329,21.3118,21.225,21.2881,373400.0
2014-07-21 09:45:00,26.99,27.0,26.91,27.0,672800.0,21.2881,21.296,21.225,21.296,672800.0
2014-07-21 09:50:00,27.0,27.02,26.93,26.99,739400.0,21.296,21.3118,21.2408,21.2881,739400.0
2014-07-21 09:55:00,26.99,27.03,26.98,27.02,385800.0,21.2881,21.3197,21.2802,21.3118,385800.0
2014-07-21 10:00:00,27.02,27.02,26.96,26.98,744400.0,21.3118,21.3118,21.2645,21.2802,744400.0
2014-07-21 10:05:00,26.98,26.99,26.93,26.94,380800.0,21.2802,21.2881,21.2408,21.2487,380800.0
2014-07-21 10:10:00,26.94,26.94,26.88,26.93,495600.0,21.2487,21.2487,21.2014,21.2408,495600.0
2014-07-21 10:15:00,26.93,26.95,26.9,26.94,323200.0,21.2408,21.2566,21.2171,21.2487,323200.0
2014-07-21 10:20:00,26.94,26.99,26.93,26.96,151600.0,21.2487,21.2881,21.2408,21.2645,151600.0
2014-07-21 10:25:00,26.96,27.0,26.96,26.99,147400.0,21.2645,21.296,21.2645,21.2881,147400.0
2014-07-21 10:30:00,27.0,27.0,26.96,26.96,146000.0,21.296,21.296,21.2645,21.2645,146000.0
2014-07-21 10:35:00,26.96,26.96,26.92,26.92,257400.0,21.2645,21.2645,21.2329,21.2329,257400.0
2014-07-21 10:40:00,26.92,26.92,26.88,26.89,291200.0,21.2329,21.2329,21.2014,21.2092,291200.0
2014-07-21 10:45:00,26.89,26.94,26.89,26.93,611800.0,21.2092,21.2487,21.2092,21.2408,611800.0
2014-07-21 10:50:00,26.93,26.93,26.9,26.9,200600.0,21.2408,21.2408,21.2171,21.2171,200600.0
2014-07-21 10:55:00,26.9,26.91,26.86,26.87,319000.0,21.2171,21.225,21.1856,21.1935,319000.0
2014-07-21 11:00:00,26.87,26.88,26.86,26.86,273200.0,21.1935,21.2014,21.1856,21.1856,273200.0
2014-07-21 11:05:00,26.87,26.88,26.86,26.86,275000.0,21.1935,21.2014,21.1856,21.1856,275000.0
2014-07-21 11:10:00,26.86,26.86,26.84,26.85,180200.0,21.1856,21.1856,21.1698,21.1777,180200.0
2014-07-21 11:15:00,26.85,26.85,26.83,26.85,184400.0,21.1777,21.1777,21.1619,21.1777,184400.0
2014-07-21 11:20:00,26.85,26.85,26.84,26.84,162800.0,21.1777,21.1777,21.1698,21.1698,162800.0
2014-07-21 11:25:00,26.85,26.91,26.84,26.9,219200.0,21.1777,21.225,21.1698,21.2171,219200.0
2014-07-21 11:30:00,26.91,26.91,26.86,26.87,308600.0,21.225,21.225,21.1856,21.1935,308600.0
2014-07-21 11:35:00,26.87,26.9,26.87,26.88,283400.0,21.1935,21.2171,21.1935,21.2014,283400.0
2014-07-21 11:40:00,26.88,26.88,26.85,26.85,397000.0,21.2014,21.2014,21.1777,21.1777,397000.0
2014-07-21 11:45:00,26.85,26.86,26.82,26.84,370200.0,21.1777,21.1856,21.154,21.1698,370200.0
2014-07-21 11:50:00,26.84,26.85,26.82,26.83,266600.0,21.1698,21.1777,21.154,21.1619,266600.0
2014-07-21 11:55:00,26.82,26.86,26.8,26.86,409600.0,21.154,21.1856,21.1383,21.1856,409600.0
2014-07-21 12:00:00,26.86,26.87,26.83,26.85,198600.0,21.1856,21.1935,21.1619,21.1777,198600.0
2014-07-21 12:05:00,26.85,26.87,26.84,26.86,777600.0,21.1777,21.1935,21.1698,21.1856,777600.0
2014-07-21 12:10:00,26.86,26.86,26.85,26.86,487600.0,21.1856,21.1856,21.1777,21.1856,487600.0
2014-07-21 12:15:00,26.86,26.86,26.83,26.84,875800.0,21.1856,21.1856,21.1619,21.1698,875800.0
2014-07-21 12:20:00,26.84,26.84,26.83,26.83,70200.0,21.1698,21.1698,21.1619,21.1619,70200.0
2014-07-21 12:25:00,26.83,26.83,26.79,26.79,187600.0,21.1619,21.1619,21.1304,21.1304,187600.0
2014-07-21 12:30:00,26.8,26.85,26.8,26.84,226200.0,21.1383,21.1777,21.1383,21.1698,226200.0
2014-07-21 12:35:00,26.84,26.84,26.84,26.84,93400.0,21.1698,21.1698,21.1698,21.1698,93400.0
2014-07-21 12:40:00,26.84,26.84,26.82,26.82,230600.0,21.1698,21.1698,21.154,21.154,230600.0
2014-07-21 12:45:00,26.82,26.82,26.81,26.82,153600.0,21.154,21.154,21.1461,21.154,153600.0
2014-07-21 12:50:00,26.81,26.82,26.81,26.81,142800.0,21.1461,21.154,21.1461,21.1461,142800.0
2014-07-21 12:55:00,26.81,26.81,26.8,26.8,168000.0,21.1461,21.1461,21.1383,21.1383,168000.0
2014-07-21 13:00:00,26.8,26.81,26.78,26.79,522800.0,21.1383,21.1461,21.1225,21.1304,522800.0
2014-07-21 13:05:00,26.78,26.79,26.75,26.75,644800.0,21.1225,21.1304,21.0988,21.0988,644800.0
2014-07-21 13:10:00,26.76,26.8,26.75,26.79,336200.0,21.1067,21.1383,21.0988,21.1304,336200.0
2014-07-21 13:15:00,26.79,26.8,26.79,26.8,464400.0,21.1304,21.1383,21.1304,21.1383,464400.0
2014-07-21 13:20:00,26.8,26.82,26.8,26.82,320000.0,21.1383,21.154,21.1383,21.154,320000.0
2014-07-21 13:25:00,26.82,26.85,26.81,26.84,189800.0,21.154,21.1777,21.1461,21.1698,189800.0
2014-07-21 13:30:00,26.84,26.9,26.84,26.89,198000.0,21.1698,21.2171,21.1698,21.2092,198000.0
2014-07-21 13:35:00,26.89,26.9,26.88,26.9,167400.0,21.2092,21.2171,21.2014,21.2171,167400.0
2014-07-21 13:40:00,26.9,26.9,26.86,26.86,391600.0,21.2171,21.2171,21.1856,21.1856,391600.0
2014-07-21 13:45:00,26.86,26.87,26.85,26.86,189400.0,21.1856,21.1935,21.1777,21.1856,189400.0
2014-07-21 13:50:00,26.85,26.86,26.84,26.85,172400.0,21.1777,21.1856,21.1698,21.1777,172400.0
2014-07-21 13:55:00,26.85,26.89,26.84,26.88,141000.0,21.1777,21.2092,21.1698,21.2014,141000.0
2014-07-21 14:00:00,26.88,26.92,26.88,26.91,373600.0,21.2014,21.2329,21.2014,21.225,373600.0
2014-07-21 14:05:00,26.9,26.96,26.9,26.96,476400.0,21.2171,21.2645,21.2171,21.2645,476400.0
2014-07-21 14:10:00,26.96,26.99,26.96,26.98,323200.0,21.2645,21.2881,21.2645,21.2802,323200.0
2014-07-21 14:15:00,26.98,26.98,26.92,26.93,615200.0,21.2802,21.2802,21.2329,21.2408,615200.0
2014-07-21 14:20:00,26.93,26.96,26.93,26.94,129200.0,21.2408,21.2645,21.2408,21.2487,129200.0
2014-07-21 14:25:00,26.94,26.96,26.93,26.96,135800.0,21.2487,21.2645,21.2408,21.2645,135800.0
2014-07-21 14:30:00,26.96,26.97,26.95,26.95,209200.0,21.2645,21.2723,21.2566,21.2566,209200.0
2014-07-21 14:35:00,26.95,26.96,26.95,26.95,249000.0,21.2566,21.2645,21.2566,21.2566,249000.0
2014-07-21 14:40:00,26.96,26.96,26.92,26.92,333000.0,21.2645,21.2645,21.2329,21.2329,333000.0
2014-07-21 14:45:00,26.93,26.93,26.91,26.92,193200.0,21.2408,21.2408,21.225,21.2329,193200.0
2014-07-21 14:50:00,26.92,26.92,26.91,26.92,332200.0,21.2329,21.2329,21.225,21.2329,332200.0
2014-07-21 14:55:00,26.92,26.92,26.9,26.9,334800.0,21.2329,21.2329,21.2171,21.2171,334800.0
2014-07-21 15:00:00,26.9,26.93,26.9,26.93,484600.0,21.2171,21.2408,21.2171,21.2408,484600.0
2014-07-21 15:05:00,26.93,26.94,26.92,26.93,168400.0,21.2408,21.2487,21.2329,21.2408,168400.0
2014-07-21 15:10:00,26.93,26.96,26.91,26.96,219400.0,21.2408,21.2645,21.225,21.2645,219400.0
2014-07-21 15:15:00,26.96,26.97,26.95,26.96,267000.0,21.2645,21.2723,21.2566,21.2645,267000.0
2014-07-21 15:20:00,26.96,26.96,26.93,26.93,967000.0,21.2645,21.2645,21.2408,21.2408,967000.0
2014-07-21 15:25:00,26.93,26.95,26.91,26.92,385200.0,21.2408,21.2566,21.225,21.2329,385200.0
2014-07-21 15:30:00,26.93,26.95,26.92,26.93,379600.0,21.2408,21.2566,21.2329,21.2408,379600.0
2014-07-21 15:35:00,26.93,26.94,26.91,26.92,537200.0,21.2408,21.2487,21.225,21.2329,537200.0
2014-07-21 15:40:00,26.92,26.93,26.86,26.9,1029000.0,21.2329,21.2408,21.1856,21.2171,1029000.0
2014-07-21 15:45:00,26.9,26.91,26.88,26.88,398800.0,21.2171,21.225,21.2014,21.2014,398800.0
2014-07-21 15:50:00,26.88,26.88,26.85,26.85,831000.0,21.2014,21.2014,21.1777,21.1777,831000.0
2014-07-21 15:55:00,26.85,26.93,26.82,26.91,2180200.0,21.1777,21.2408,21.154,21.225,2180200.0
2014-07-22 09:30:00,27.42,27.62,27.36,27.55,1866200.0,21.6273,21.785,21.58,21.7298,1866200.0
2014-07-22 09:35:00,27.55,27.56,27.31,27.31,1433800.0,21.7298,21.7377,21.5405,21.5405,1433800.0
2014-07-22 09:40:00,27.31,27.41,27.11,27.28,1487800.0,21.5405,21.6194,21.3828,21.5169,1487800.0
2014-07-22 09:45:00,27.28,27.3,27.14,27.27,1061400.0,21.5169,21.5326,21.4064,21.509,1061400.0
2014-07-22 09:50:00,27.28,27.39,27.28,27.34,564000.0,21.5169,21.6036,21.5169,21.5642,564000.0
2014-07-22 09:55:00,27.34,27.36,27.29,27.3,296400.0,21.5642,21.58,21.5247,21.5326,296400.0
2014-07-22 10:00:00,27.3,27.3,27.25,27.29,325000.0,21.5326,21.5326,21.4932,21.5247,325000.0
2014-07-22 10:05:00,27.29,27.36,27.29,27.35,581800.0,21.5247,21.58,21.5247,21.5721,581800.0
2014-07-22 10:10:00,27.35,27.36,27.28,27.28,269400.0,21.5721,21.58,21.5169,21.5169,269400.0
2014-07-22 10:15:00,27.28,27.3,27.25,27.27,175200.0,21.5169,21.5326,21.4932,21.509,175200.0
2014-07-22 10:20:00,27.28,27.29,27.25,27.27,184600.0,21.5169,21.5247,21.4932,21.509,184600.0
2014-07-22 10:25:00,27.27,27.28,27.25,27.26,387400.0,21.509,21.5169,21.4932,21.5011,387400.0
2014-07-22 10:30:00,27.27,27.34,27.25,27.25,236600.0,21.509,21.5642,21.4932,21.4932,236600.0
2014-07-22 10:35:00,27.26,27.28,27.23,27.28,189800.0,21.5011,21.5169,21.4774,21.5169,189800.0
2014-07-22 10:40:00,27.28,27.28,27.25,27.27,120800.0,21.5169,21.5169,21.4932,21.509,120800.0
2014-07-22 10:45:00,27.27,27.32,27.24,27.32,255000.0,21.509,21.5484,21.4853,21.5484,255000.0
2014-07-22 10:50:00,27.32,27.32,27.27,27.29,167000.0,21.5484,21.5484,21.509,21.5247,167000.0
2014-07-22 10:55:00,27.29,27.31,27.28,27.29,124800.0,21.5247,21.5405,21.5169,21.5247,124800.0
2014-07-22 11:00:00,27.29,27.34,27.27,27.34,278200.0,21.5247,21.5642,21.509,21.5642,278200.0
2014-07-22 11:05:00,27.34,27.36,27.32,27.33,501200.0,21.5642,21.58,21.5484,21.5563,501200.0
2014-07-22 11:10:00,27.33,27.33,27.32,27.32,315600.0,21.5563,21.5563,21.5484,21.5484,315600.0
2014-07-22 11:15:00,27.32,27.36,27.32,27.35,377600.0,21.5484,21.58,21.5484,21.5721,377600.0
2014-07-22 11:20:00,27.35,27.36,27.32,27.33,202400.0,21.5721,21.58,21.5484,21.5563,202400.0
2014-07-22 11:25:00,27.33,27.38,27.32,27.38,388400.0,21.5563,21.5957,21.5484,21.5957,388400.0
2014-07-22 11:30:00,27.38,27.38,27.33,27.35,698800.0,21.5957,21.5957,21.5563,21.5721,698800.0
2014-07-22 11:35:00,27.34,27.35,27.31,27.32,165600.0,21.5642,21.5721,21.5405,21.5484,165600.0
2014-07-22 11:40:00,27.32,27.35,27.31,27.35,102400.0,21.5484,21.5721,21.5405,21.5721,102400.0
2014-07-22 11:45:00,27.35,27.36,27.34,27.34,126800.0,21.5721,21.58,21.5642,21.5642,126800.0
2014-07-22 11:50:00,27.34,27.34,27.3,27.34,171400.0,21.5642,21.5642,21.5326,21.5642,171400.0
2014-07-22 11:55:00,27.34,27.39,27.34,27.36,1014200.0,21.5642,21.6036,21.5642,21.58,1014200.0
2014-07-22 12:00:00,27.35,27.38,27.35,27.36,251400.0,21.5721,21.5957,21.5721,21.58,251400.0
2014-07-22 12:05:00,27.36,27.38,27.35,27.37,132400.0,21.58,21.5957,21.5721,21.5878,132400.0
2014-07-22 12:10:00,27.38,27.38,27.35,27.36,211400.0,21.5957,21.5957,21.5721,21.58,211400.0
2014-07-22 12:15:00,27.36,27.36,27.35,27.35,91400.0,21.58,21.58,21.5721,21.5721,91400.0
2014-07-22 12:20:00,27.36,27.39,27.36,27.39,144800.0,21.58,21.6036,21.58,21.6036,144800.0
2014-07-22 12:25:00,27.39,27.43,27.39,27.43,333800.0,21.6036,21.6352,21.6036,21.6352,333800.0
2014-07-22 12:30:00,27.43,27.45,27.4,27.42,335800.0,21.6352,21.6509,21.6115,21.6273,335800.0
2014-07-22 12:35:00,27.42,27.45,27.42,27.43,227800.0,21.6273,21.6509,21.6273,21.6352,227800.0
2014-07-22 12:40:00,27.43,27.43,27.38,27.39,181400.0,21.6352,21.6352,21.5957,21.6036,181400.0
2014-07-22 12:45:00,27.39,27.39,27.37,27.38,72800.0,21.6036,21.6036,21.5878,21.5957,72800.0
2014-07-22 12:50:00,27.38,27.4,27.35,27.36,158600.0,21.5957,21.6115,21.5721,21.58,158600.0
2014-07-22 12:55:00,27.37,27.42,27.36,27.42,141400.0,21.5878,21.6273,21.58,21.6273,141400.0
2014-07-22 13:00:00,27.42,27.42,27.36,27.36,128600.0,21.6273,21.6273,21.58,21.58,128600.0
2014-07-22 13:05:00,27.36,27.41,27.36,27.4,163800.0,21.58,21.6194,21.58,21.6115,163800.0
2014-07-22 13:10:00,27.4,27.42,27.4,27.42,183800.0,21.6115,21.6273,21.6115,21.6273,183800.0
2014-07-22 13:15:00,27.42,27.43,27.42,27.42,114600.0,21.6273,21.6352,21.6273,21.6273,114600.0
2014-07-22 13:20:00,27.42,27.42,27.39,27.41,86200.0,21.6273,21.6273,21.6036,21.6194,86200.0
2014-07-22 13:25:00,27.41,27.42,27.41,27.41,69600.0,21.6194,21.6273,21.6194,21.6194,69600.0
2014-07-22 13:30:00,27.41,27.41,27.39,27.39,111000.0,21.6194,21.6194,21.6036,21.6036,111000.0
2014-07-22 13:35:00,27.39,27.39,27.33,27.33,275400.0,21.6036,21.6036,21.5563,21.5563,275400.0
2014-07-22 13:40:00,27.33,27.38,27.33,27.37,250000.0,21.5563,21.5957,21.5563,21.5878,250000.0
2014-07-22 13:45:00,27.38,27.4,27.37,27.39,168800.0,21.5957,21.6115,21.5878,21.6036,168800.0
2014-07-22 13:50:00,27.39,27.42,27.39,27.39,310800.0,21.6036,21.6273,21.6036,21.6036,310800.0
2014-07-22 13:55:00,27.39,27.4,27.39,27.39,71600.0,21.6036,21.6115,21.6036,21.6036,71600.0
2014-07-22 14:00:00,27.39,27.43,27.39,27.4,305000.0,21.6036,21.6352,21.6036,21.6115,305000.0
2014-07-22 14:05:00,27.4,27.42,27.4,27.42,173600.0,21.6115,21.6273,21.6115,21.6273,173600.0
2014-07-22 14:10:00,27.42,27.42,27.38,27.4,162000.0,21.6273,21.6273,21.5957,21.6115,162000.0
2014-07-22 14:15:00,27.39,27.41,27.39,27.41,153800.0,21.6036,21.6194,21.6036,21.6194,153800.0
2014-07-22 14:20:00,27.42,27.43,27.39,27.4,221800.0,21.6273,21.6352,21.6036,21.6115,221800.0
2014-07-22 14:25:00,27.4,27.41,27.37,27.37,162800.0,21.6115,21.6194,21.5878,21.5878,162800.0
2014-07-22 14:30:00,27.38,27.38,27.35,27.35,187400.0,21.5957,21.5957,21.5721,21.5721,187400.0
2014-07-22 14:35:00,27.35,27.38,27.34,27.38,250400.0,21.5721,21.5957,21.5642,21.5957,250400.0
2014-07-22 14:40:00,27.38,27.38,27.33,27.33,240800.0,21.5957,21.5957,21.5563,21.5563,240800.0
2014-07-22 14:45:00,27.33,27.33,27.28,27.29,220000.0,21.5563,21.5563,21.5169,21.5247,220000.0
2014-07-22 14:50:00,27.29,27.32,27.27,27.31,411200.0,21.5247,21.5484,21.509,21.5405,411200.0
2014-07-22 14:55:00,27.31,27.33,27.3,27.3,344000.0,21.5405,21.5563,21.5326,21.5326,344000.0
2014-07-22 15:00:00,27.31,27.32,27.27,27.3,572000.0,21.5405,21.5484,21.509,21.5326,572000.0
2014-07-22 15:05:00,27.31,27.32,27.29,27.32,333800.0,21.5405,21.5484,21.5247,21.5484,333800.0
2014-07-22 15:10:00,27.31,27.32,27.3,27.3,270600.0,21.5405,21.5484,21.5326,21.5326,270600.0
2014-07-22 15:15:00,27.3,27.32,27.29,27.3,426200.0,21.5326,21.5484,21.5247,21.5326,426200.0
2014-07-22 15:20:00,27.3,27.3,27.29,27.3,300200.0,21.5326,21.5326,21.5247,21.5326,300200.0
2014-07-22 15:25:00,27.3,27.31,27.29,27.3,372600.0,21.5326,21.5405,21.5247,21.5326,372600.0
2014-07-22 15:30:00,27.3,27.3,27.29,27.3,390800.0,21.5326,21.5326,21.5247,21.5326,390800.0
2014-07-22 15:35:00,27.3,27.31,27.29,27.3,313200.0,21.5326,21.5405,21.5247,21.5326,313200.0
2014-07-22 15:40:00,27.3,27.3,27.3,27.3,203600.0,21.5326,21.5326,21.5326,21.5326,203600.0
2014-07-22 15:45:00,27.3,27.33,27.3,27.33,509800.0,21.5326,21.5563,21.5326,21.5563,509800.0
2014-07-22 15:50:00,27.33,27.33,27.3,27.32,886400.0,21.5563,21.5563,21.5326,21.5484,886400.0
2014-07-22 15:55:00,27.32,27.34,27.31,27.32,1434200.0,21.5484,21.5642,21.5405,21.5484,1434200.0
2014-07-23 09:30:00,27.27,27.31,27.17,27.25,654600.0,21.509,21.5405,21.4301,21.4932,654600.0
2014-07-23 09:35:00,27.25,27.25,27.14,27.18,800200.0,21.4932,21.4932,21.4064,21.438,800200.0
2014-07-23 09:40:00,27.18,27.22,27.17,27.22,637200.0,21.438,21.4695,21.4301,21.4695,637200.0
2014-07-23 09:45:00,27.22,27.28,27.19,27.19,503400.0,21.4695,21.5169,21.4459,21.4459,503400.0
2014-07-23 09:50:00,27.2,27.2,27.16,27.16,643200.0,21.4538,21.4538,21.4222,21.4222,643200.0
2014-07-23 09:55:00,27.17,27.2,27.13,27.18,443400.0,21.4301,21.4538,21.3985,21.438,443400.0
2014-07-23 10:00:00,27.18,27.23,27.17,27.23,541800.0,21.438,21.4774,21.4301,21.4774,541800.0
2014-07-23 10:05:00,27.22,27.23,27.19,27.23,377600.0,21.4695,21.4774,21.4459,21.4774,377600.0
2014-07-23 10:10:00,27.23,27.29,27.22,27.27,256200.0,21.4774,21.5247,21.4695,21.509,256200.0
2014-07-23 10:15:00,27.27,27.27,27.21,27.25,183600.0,21.509,21.509,21.4616,21.4932,183600.0
2014-07-23 10:20:00,27.25,27.29,27.25,27.27,215200.0,21.4932,21.5247,21.4932,21.509,215200.0
2014-07-23 10:25:00,27.27,27.35,27.27,27.33,280000.0,21.509,21.5721,21.509,21.5563,280000.0
2014-07-23 10:30:00,27.33,27.36,27.32,27.33,381800.0,21.5563,21.58,21.5484,21.5563,381800.0
2014-07-23 10:35:00,27.34,27.34,27.29,27.3,150000.0,21.5642,21.5642,21.5247,21.5326,150000.0
2014-07-23 10:40:00,27.3,27.32,27.29,27.32,182200.0,21.5326,21.5484,21.5247,21.5484,182200.0
2014-07-23 10:45:00,27.32,27.35,27.32,27.35,179800.0,21.5484,21.5721,21.5484,21.5721,179800.0
2014-07-23 10:50:00,27.35,27.35,27.29,27.29,129000.0,21.5721,21.5721,21.5247,21.5247,129000.0
2014-07-23 10:55:00,27.29,27.29,27.25,27.25,101800.0,21.5247,21.5247,21.4932,21.4932,101800.0
2014-07-23 11:00:00,27.25,27.27,27.24,27.26,142600.0,21.4932,21.509,21.4853,21.5011,142600.0
2014-07-23 11:05:00,27.26,27.28,27.25,27.25,99800.0,21.5011,21.5169,21.4932,21.4932,99800.0
2014-07-23 11:10:00,27.26,27.3,27.26,27.27,108600.0,21.5011,21.5326,21.5011,21.509,108600.0
2014-07-23 11:15:00,27.27,27.27,27.24,27.25,218800.0,21.509,21.509,21.4853,21.4932,218800.0
2014-07-23 11:20:00,27.25,27.27,27.24,27.24,300400.0,21.4932,21.509,21.4853,21.4853,300400.0
2014-07-23 11:25:00,27.24,27.25,27.23,27.25,353600.0,21.4853,21.4932,21.4774,21.4932,353600.0
2014-07-23 11:30:00,27.25,27.27,27.25,27.26,425600.0,21.4932,21.509,21.4932,21.5011,425600.0
2014-07-23 11:35:00,27.26,27.27,27.25,27.25,121400.0,21.5011,21.509,21.4932,21.4932,121400.0
2014-07-23 11:40:00,27.25,27.25,27.23,27.23,294400.0,21.4932,21.4932,21.4774,21.4774,294400.0
2014-07-23 11:45:00,27.23,27.27,27.22,27.27,203400.0,21.4774,21.509,21.4695,21.509,203400.0
2014-07-23 11:50:00,27.27,27.28,27.27,27.28,107600.0,21.509,21.5169,21.509,21.5169,107600.0
2014-07-23 11:55:00,27.28,27.3,27.27,27.3,121600.0,21.5169,21.5326,21.509,21.5326,121600.0
2014-07-23 12:00:00,27.3,27.3,27.27,27.27,200400.0,21.5326,21.5326,21.509,21.509,200400.0
2014-07-23 12:05:00,27.27,27.28,27.26,27.27,80200.0,21.509,21.5169,21.5011,21.509,80200.0
2014-07-23 12:10:00,27.27,27.29,27.26,27.29,78000.0,21.509,21.5247,21.5011,21.5247,78000.0
2014-07-23 12:15:00,27.29,27.29,27.27,27.29,135600.0,21.5247,21.5247,21.509,21.5247,135600.0
2014-07-23 12:20:00,27.29,27.32,27.29,27.31,112200.0,21.5247,21.5484,21.5247,21.5405,112200.0
2014-07-23 12:25:00,27.32,27.34,27.31,27.34,155600.0,21.5484,21.5642,21.5405,21.5642,155600.0
2014-07-23 12:30:00,27.33,27.34,27.31,27.31,199200.0,21.5563,21.5642,21.5405,21.5405,199200.0
2014-07-23 12:35:00,27.31,27.31,27.28,27.29,179600.0,21.5405,21.5405,21.5169,21.5247,179600.0
2014-07-23 12:40:00,27.29,27.3,27.29,27.3,46400.0,21.5247,21.5326,21.5247,21.5326,46400.0
2014-07-23 12:45:00,27.3,27.33,27.3,27.32,187600.0,21.5326,21.5563,21.5326,21.5484,187600.0
2014-07-23 12:50:00,27.31,27.33,27.31,27.32,206800.0,21.5405,21.5563,21.5405,21.5484,206800.0
2014-07-23 12:55:00,27.32,27.34,27.32,27.34,97600.0,21.5484,21.5642,21.5484,21.5642,97600.0
2014-07-23 13:00:00,27.34,27.34,27.33,27.33,159000.0,21.5642,21.5642,21.5563,21.5563,159000.0
2014-07-23 13:05:00,27.34,27.35,27.33,27.34,184400.0,21.5642,21.5721,21.5563,21.5642,184400.0
2014-07-23 13:10:00,27.34,27.34,27.33,27.34,236000.0,21.5642,21.5642,21.5563,21.5642,236000.0
2014-07-23 13:15:00,27.34,27.35,27.33,27.35,250400.0,21.5642,21.5721,21.5563,21.5721,250400.0
2014-07-23 13:20:00,27.34,27.39,27.34,27.38,322200.0,21.5642,21.6036,21.5642,21.5957,322200.0
2014-07-23 13:25:00,27.38,27.39,27.37,27.39,341200.0,21.5957,21.6036,21.5878,21.6036,341200.0
2014-07-23 13:30:00,27.39,27.39,27.35,27.36,155000.0,21.6036,21.6036,21.5721,21.58,155000.0
2014-07-23 13:35:00,27.35,27.36,27.35,27.36,145400.0,21.5721,21.58,21.5721,21.58,145400.0
2014-07-23 13:40:00,27.36,27.39,27.35,27.39,239600.0,21.58,21.6036,21.5721,21.6036,239600.0
2014-07-23 13:45:00,27.38,27.43,27.38,27.42,488400.0,21.5957,21.6352,21.5957,21.6273,488400.0
2014-07-23 13:50:00,27.42,27.43,27.41,27.42,544600.0,21.6273,21.6352,21.6194,21.6273,544600.0
2014-07-23 13:55:00,27.42,27.42,27.4,27.4,177800.0,21.6273,21.6273,21.6115,21.6115,177800.0
2014-07-23 14:00:00,27.4,27.43,27.39,27.43,754600.0,21.6115,21.6352,21.6036,21.6352,754600.0
2014-07-23 14:05:00,27.43,27.43,27.41,27.43,304200.0,21.6352,21.6352,21.6194,21.6352,304200.0
2014-07-23 14:10:00,27.43,27.5,27.43,27.46,993000.0,21.6352,21.6904,21.6352,21.6588,993000.0
2014-07-23 14:15:00,27.47,27.47,27.4,27.41,181600.0,21.6667,21.6667,21.6115,21.6194,181600.0
2014-07-23 14:20:00,27.41,27.45,27.4,27.42,543000.0,21.6194,21.6509,21.6115,21.6273,543000.0
2014-07-23 14:25:00,27.43,27.44,27.41,27.41,186800.0,21.6352,21.6431,21.6194,21.6194,186800.0
2014-07-23 14:30:00,27.41,27.42,27.41,27.42,184800.0,21.6194,21.6273,21.6194,21.6273,184800.0
2014-07-23 14:35:00,27.42,27.45,27.42,27.43,813800.0,21.6273,21.6509,21.6273,21.6352,813800.0
2014-07-23 14:40:00,27.43,27.43,27.39,27.41,246600.0,21.6352,21.6352,21.6036,21.6194,246600.0
2014-07-23 14:45:00,27.4,27.41,27.4,27.41,122200.0,21.6115,21.6194,21.6115,21.6194,122200.0
2014-07-23 14:50:00,27.41,27.41,27.39,27.39,126000.0,21.6194,21.6194,21.6036,21.6036,126000.0
2014-07-23 14:55:00,27.39,27.42,27.39,27.41,172400.0,21.6036,21.6273,21.6036,21.6194,172400.0
2014-07-23 15:00:00,27.41,27.42,27.41,27.42,126000.0,21.6194,21.6273,21.6194,21.6273,126000.0
2014-07-23 15:05:00,27.42,27.43,27.41,27.41,238000.0,21.6273,21.6352,21.6194,21.6194,238000.0
2014-07-23 15:10:00,27.41,27.41,27.4,27.41,162600.0,21.6194,21.6194,21.6115,21.6194,162600.0
2014-07-23 15:15:00,27.41,27.43,27.41,27.42,162600.0,21.6194,21.6352,21.6194,21.6273,162600.0
2014-07-23 15:20:00,27.42,27.42,27.4,27.4,230000.0,21.6273,21.6273,21.6115,21.6115,230000.0
2014-07-23 15:25:00,27.4,27.41,27.4,27.41,169000.0,21.6115,21.6194,21.6115,21.6194,169000.0
2014-07-23 15:30:00,27.41,27.42,27.4,27.4,269800.0,21.6194,21.6273,21.6115,21.6115,269800.0
2014-07-23 15:35:00,27.4,27.41,27.39,27.4,138000.0,21.6115,21.6194,21.6036,21.6115,138000.0
2014-07-23 15:40:00,27.4,27.41,27.38,27.4,354000.0,21.6115,21.6194,21.5957,21.6115,354000.0
2014-07-23 15:45:00,27.4,27.4,27.25,27.4,477800.0,21.6115,21.6115,21.4932,21.6115,477800.0
2014-07-23 15:50:00,27.39,27.4,27.36,27.38,576200.0,21.6036,21.6115,21.58,21.5957,576200.0
2014-07-23 15:55:00,27.38,27.38,27.35,27.36,1037400.0,21.5957,21.5957,21.5721,21.58,1037400.0
2014-07-24 09:30:00,27.5,27.53,27.36,27.5,532200.0,21.6904,21.714,21.58,21.6904,532200.0
2014-07-24 09:35:00,27.5,27.51,27.43,27.44,413200.0,21.6904,21.6983,21.6352,21.6431,413200.0
2014-07-24 09:40:00,27.43,27.5,27.42,27.45,351600.0,21.6352,21.6904,21.6273,21.6509,351600.0
2014-07-24 09:45:00,27.45,27.47,27.44,27.45,426800.0,21.6509,21.6667,21.6431,21.6509,426800.0
2014-07-24 09:50:00,27.45,27.49,27.44,27.47,691600.0,21.6509,21.6825,21.6431,21.6667,691600.0
2014-07-24 09:55:00,27.46,27.5,27.44,27.45,300600.0,21.6588,21.6904,21.6431,21.6509,300600.0
2014-07-24 10:00:00,27.45,27.47,27.43,27.47,380600.0,21.6509,21.6667,21.6352,21.6667,380600.0
2014-07-24 10:05:00,27.46,27.55,27.46,27.55,610400.0,21.6588,21.7298,21.6588,21.7298,610400.0
2014-07-24 10:10:00,27.55,27.56,27.5,27.53,383000.0,21.7298,21.7377,21.6904,21.714,383000.0
2014-07-24 10:15:00,27.53,27.57,27.53,27.56,414400.0,21.714,21.7456,21.714,21.7377,414400.0
2014-07-24 10:20:00,27.56,27.57,27.54,27.54,314200.0,21.7377,21.7456,21.7219,21.7219,314200.0
2014-07-24 10:25:00,27.55,27.55,27.52,27.54,140800.0,21.7298,21.7298,21.7062,21.7219,140800.0
2014-07-24 10:30:00,27.55,27.57,27.53,27.56,356400.0,21.7298,21.7456,21.714,21.7377,356400.0
2014-07-24 10:35:00,27.56,27.6,27.56,27.58,382600.0,21.7377,21.7693,21.7377,21.7535,382600.0
2014-07-24 10:40:00,27.58,27.59,27.56,27.57,354000.0,21.7535,21.7614,21.7377,21.7456,354000.0
2014-07-24 10:45:00,27.57,27.58,27.55,27.58,81000.0,21.7456,21.7535,21.7298,21.7535,81000.0
2014-07-24 10:50:00,27.58,27.58,27.56,27.58,79000.0,21.7535,21.7535,21.7377,21.7535,79000.0
2014-07-24 10:55:00,27.58,27.59,27.57,27.58,183400.0,21.7535,21.7614,21.7456,21.7535,183400.0
2014-07-24 11:00:00,27.58,27.58,27.57,27.58,150800.0,21.7535,21.7535,21.7456,21.7535,150800.0
2014-07-24 11:05:00,27.58,27.58,27.56,27.57,116800.0,21.7535,21.7535,21.7377,21.7456,116800.0
2014-07-24 11:10:00,27.57,27.6,27.57,27.59,302800.0,21.7456,21.7693,21.7456,21.7614,302800.0
2014-07-24 11:15:00,27.58,27.59,27.57,27.58,125200.0,21.7535,21.7614,21.7456,21.7535,125200.0
2014-07-24 11:20:00,27.59,27.59,27.57,27.59,131600.0,21.7614,21.7614,21.7456,21.7614,131600.0
2014-07-24 11:25:00,27.59,27.61,27.58,27.59,327400.0,21.7614,21.7771,21.7535,21.7614,327400.0
2014-07-24 11:30:00,27.59,27.6,27.56,27.59,370200.0,21.7614,21.7693,21.7377,21.7614,370200.0
2014-07-24 11:35:00,27.59,27.59,27.59,27.59,78000.0,21.7614,21.7614,21.7614,21.7614,78000.0
2014-07-24 11:40:00,27.59,27.59,27.58,27.59,68200.0,21.7614,21.7614,21.7535,21.7614,68200.0
2014-07-24 11:45:00,27.58,27.59,27.58,27.59,149600.0,21.7535,21.7614,21.7535,21.7614,149600.0
2014-07-24 11:50:00,27.59,27.61,27.59,27.61,360600.0,21.7614,21.7771,21.7614,21.7771,360600.0
2014-07-24 11:55:00,27.61,27.63,27.6,27.6,218000.0,21.7771,21.7929,21.7693,21.7693,218000.0
2014-07-24 12:00:00,27.6,27.63,27.6,27.61,184800.0,21.7693,21.7929,21.7693,21.7771,184800.0
2014-07-24 12:05:00,27.61,27.61,27.6,27.61,79000.0,21.7771,21.7771,21.7693,21.7771,79000.0
2014-07-24 12:10:00,27.6,27.61,27.6,27.6,86200.0,21.7693,21.7771,21.7693,21.7693,86200.0
2014-07-24 12:15:00,27.6,27.6,27.55,27.55,141800.0,21.7693,21.7693,21.7298,21.7298,141800.0
2014-07-24 12:20:00,27.55,27.57,27.55,27.55,349000.0,21.7298,21.7456,21.7298,21.7298,349000.0
2014-07-24 12:25:00,27.55,27.55,27.52,27.52,72200.0,21.7298,21.7298,21.7062,21.7062,72200.0
2014-07-24 12:30:00,27.52,27.55,27.51,27.55,122400.0,21.7062,21.7298,21.6983,21.7298,122400.0
2014-07-24 12:35:00,27.54,27.56,27.54,27.55,127000.0,21.7219,21.7377,21.7219,21.7298,127000.0
2014-07-24 12:40:00,27.55,27.56,27.53,27.54,149800.0,21.7298,21.7377,21.714,21.7219,149800.0
2014-07-24 12:45:00,27.54,27.56,27.54,27.55,78600.0,21.7219,21.7377,21.7219,21.7298,78600.0
2014-07-24 12:50:00,27.54,27.55,27.53,27.55,67400.0,21.7219,21.7298,21.714,21.7298,67400.0
2014-07-24 12:55:00,27.55,27.56,27.55,27.56,175800.0,21.7298,21.7377,21.7298,21.7377,175800.0
2014-07-24 13:00:00,27.56,27.56,27.54,27.55,326800.0,21.7377,21.7377,21.7219,21.7298,326800.0
2014-07-24 13:05:00,27.55,27.55,27.52,27.54,224800.0,21.7298,21.7298,21.7062,21.7219,224800.0
2014-07-24 13:10:00,27.54,27.55,27.53,27.54,459800.0,21.7219,21.7298,21.714,21.7219,459800.0
2014-07-24 13:15:00,27.54,27.55,27.53,27.54,72000.0,21.7219,21.7298,21.714,21.7219,72000.0
2014-07-24 13:20:00,27.54,27.55,27.53,27.53,169600.0,21.7219,21.7298,21.714,21.714,169600.0
2014-07-24 13:25:00,27.53,27.54,27.52,27.53,105200.0,21.714,21.7219,21.7062,21.714,105200.0
2014-07-24 13:30:00,27.53,27.55,27.52,27.52,186400.0,21.714,21.7298,21.7062,21.7062,186400.0
2014-07-24 13:35:00,27.53,27.54,27.52,27.53,78400.0,21.714,21.7219,21.7062,21.714,78400.0
2014-07-24 13:40:00,27.53,27.54,27.52,27.53,86000.0,21.714,21.7219,21.7062,21.714,86000.0
2014-07-24 13:45:00,27.52,27.54,27.52,27.53,106200.0,21.7062,21.7219,21.7062,21.714,106200.0
2014-07-24 13:50:00,27.53,27.54,27.53,27.54,102400.0,21.714,21.7219,21.714,21.7219,102400.0
2014-07-24 13:55:00,27.54,27.55,27.53,27.53,202800.0,21.7219,21.7298,21.714,21.714,202800.0
2014-07-24 14:00:00,27.53,27.54,27.53,27.53,114600.0,21.714,21.7219,21.714,21.714,114600.0
2014-07-24 14:05:00,27.53,27.54,27.53,27.54,144600.0,21.714,21.7219,21.714,21.7219,144600.0
2014-07-24 14:10:00,27.54,27.56,27.54,27.55,285400.0,21.7219,21.7377,21.7219,21.7298,285400.0
2014-07-24 14:15:00,27.55,27.55,27.54,27.54,185800.0,21.7298,21.7298,21.7219,21.7219,185800.0
2014-07-24 14:20:00,27.54,27.54,27.5,27.5,290000.0,21.7219,21.7219,21.6904,21.6904,290000.0
2014-07-24 14:25:00,27.5,27.5,27.49,27.49,102400.0,21.6904,21.6904,21.6825,21.6825,102400.0
2014-07-24 14:30:00,27.49,27.5,27.49,27.5,258400.0,21.6825,21.6904,21.6825,21.6904,258400.0
2014-07-24 14:35:00,27.5,27.51,27.5,27.51,112400.0,21.6904,21.6983,21.6904,21.6983,112400.0
2014-07-24 14:40:00,27.51,27.51,27.5,27.5,115800.0,21.6983,21.6983,21.6904,21.6904,115800.0
2014-07-24 14:45:00,27.5,27.52,27.5,27.52,140800.0,21.6904,21.7062,21.6904,21.7062,140800.0
2014-07-24 14:50:00,27.52,27.52,27.51,27.52,72200.0,21.7062,21.7062,21.6983,21.7062,72200.0
2014-07-24 14:55:00,27.53,27.53,27.51,27.53,405600.0,21.714,21.714,21.6983,21.714,405600.0
2014-07-24 15:00:00,27.53,27.54,27.51,27.53,209000.0,21.714,21.7219,21.6983,21.714,209000.0
2014-07-24 15:05:00,27.53,27.54,27.53,27.54,516400.0,21.714,21.7219,21.714,21.7219,516400.0
2014-07-24 15:10:00,27.54,27.56,27.53,27.55,452200.0,21.7219,21.7377,21.714,21.7298,452200.0
2014-07-24 15:15:00,27.56,27.56,27.55,27.55,224000.0,21.7377,21.7377,21.7298,21.7298,224000.0
2014-07-24 15:20:00,27.55,27.55,27.52,27.55,515000.0,21.7298,21.7298,21.7062,21.7298,515000.0
2014-07-24 15:25:00,27.55,27.56,27.54,27.56,622400.0,21.7298,21.7377,21.7219,21.7377,622400.0
2014-07-24 15:30:00,27.56,27.57,27.54,27.56,285200.0,21.7377,21.7456,21.7219,21.7377,285200.0
2014-07-24 15:35:00,27.56,27.57,27.56,27.57,225600.0,21.7377,21.7456,21.7377,21.7456,225600.0
2014-07-24 15:40:00,27.56,27.59,27.56,27.59,387600.0,21.7377,21.7614,21.7377,21.7614,387600.0
2014-07-24 15:45:00,27.59,27.59,27.57,27.58,875000.0,21.7614,21.7614,21.7456,21.7535,875000.0
2014-07-24 15:50:00,27.58,27.61,27.58,27.61,913400.0,21.7535,21.7771,21.7535,21.7771,913400.0
2014-07-24 15:55:00,27.6,27.61,27.56,27.56,1855000.0,21.7693,21.7771,21.7377,21.7377,1855000.0
2014-07-25 09:30:00,27.56,27.61,27.43,27.45,517600.0,21.7377,21.7771,21.6352,21.6509,517600.0
2014-07-25 09:35:00,27.45,27.48,27.43,27.46,126400.0,21.6509,21.6746,21.6352,21.6588,126400.0
2014-07-25 09:40:00,27.46,27.48,27.45,27.45,223800.0,21.6588,21.6746,21.6509,21.6509,223800.0
2014-07-25 09:45:00,27.45,27.49,27.44,27.48,262800.0,21.6509,21.6825,21.6431,21.6746,262800.0
2014-07-25 09:50:00,27.48,27.5,27.47,27.5,108800.0,21.6746,21.6904,21.6667,21.6904,108800.0
2014-07-25 09:55:00,27.49,27.5,27.45,27.47,147200.0,21.6825,21.6904,21.6509,21.6667,147200.0
2014-07-25 10:00:00,27.47,27.49,27.46,27.47,227800.0,21.6667,21.6825,21.6588,21.6667,227800.0
2014-07-25 10:05:00,27.48,27.49,27.47,27.48,94200.0,21.6746,21.6825,21.6667,21.6746,94200.0
2014-07-25 10:10:00,27.48,27.49,27.46,27.46,152200.0,21.6746,21.6825,21.6588,21.6588,152200.0
2014-07-25 10:15:00,27.46,27.5,27.45,27.5,218800.0,21.6588,21.6904,21.6509,21.6904,218800.0
2014-07-25 10:20:00,27.5,27.53,27.5,27.52,187200.0,21.6904,21.714,21.6904,21.7062,187200.0
2014-07-25 10:25:00,27.52,27.53,27.5,27.5,167000.0,21.7062,21.714,21.6904,21.6904,167000.0
2014-07-25 10:30:00,27.5,27.52,27.5,27.51,128800.0,21.6904,21.7062,21.6904,21.6983,128800.0
2014-07-25 10:35:00,27.51,27.51,27.49,27.5,185200.0,21.6983,21.6983,21.6825,21.6904,185200.0
2014-07-25 10:40:00,27.5,27.5,27.48,27.49,314800.0,21.6904,21.6904,21.6746,21.6825,314800.0
2014-07-25 10:45:00,27.49,27.49,27.46,27.48,541200.0,21.6825,21.6825,21.6588,21.6746,541200.0
2014-07-25 10:50:00,27.48,27.49,27.43,27.43,179200.0,21.6746,21.6825,21.6352,21.6352,179200.0
2014-07-25 10:55:00,27.43,27.43,27.35,27.36,503800.0,21.6352,21.6352,21.5721,21.58,503800.0
2014-07-25 11:00:00,27.36,27.4,27.34,27.39,230600.0,21.58,21.6115,21.5642,21.6036,230600.0
2014-07-25 11:05:00,27.39,27.39,27.35,27.36,142200.0,21.6036,21.6036,21.5721,21.58,142200.0
2014-07-25 11:10:00,27.36,27.36,27.34,27.35,105000.0,21.58,21.58,21.5642,21.5721,105000.0
2014-07-25 11:15:00,27.35,27.35,27.31,27.34,224000.0,21.5721,21.5721,21.5405,21.5642,224000.0
2014-07-25 11:20:00,27.34,27.36,27.33,27.35,281200.0,21.5642,21.58,21.5563,21.5721,281200.0
2014-07-25 11:25:00,27.35,27.41,27.35,27.4,172200.0,21.5721,21.6194,21.5721,21.6115,172200.0
2014-07-25 11:30:00,27.4,27.4,27.38,27.39,99200.0,21.6115,21.6115,21.5957,21.6036,99200.0
2014-07-25 11:35:00,27.39,27.4,27.38,27.4,75200.0,21.6036,21.6115,21.5957,21.6115,75200.0
2014-07-25 11:40:00,27.4,27.4,27.38,27.38,115800.0,21.6115,21.6115,21.5957,21.5957,115800.0
2014-07-25 11:45:00,27.39,27.39,27.35,27.35,142600.0,21.6036,21.6036,21.5721,21.5721,142600.0
2014-07-25 11:50:00,27.35,27.36,27.35,27.36,91200.0,21.5721,21.58,21.5721,21.58,91200.0
2014-07-25 11:55:00,27.36,27.36,27.35,27.36,113400.0,21.58,21.58,21.5721,21.58,113400.0
2014-07-25 12:00:00,27.36,27.38,27.36,27.37,57400.0,21.58,21.5957,21.58,21.5878,57400.0
2014-07-25 12:05:00,27.36,27.39,27.36,27.38,133400.0,21.58,21.6036,21.58,21.5957,133400.0
2014-07-25 12:10:00,27.38,27.39,27.37,27.39,130600.0,21.5957,21.6036,21.5878,21.6036,130600.0
2014-07-25 12:15:00,27.39,27.4,27.38,27.4,159600.0,21.6036,21.6115,21.5957,21.6115,159600.0
2014-07-25 12:20:00,27.4,27.4,27.37,27.38,61400.0,21.6115,21.6115,21.5878,21.5957,61400.0
2014-07-25 12:25:00,27.38,27.38,27.36,27.36,59800.0,21.5957,21.5957,21.58,21.58,59800.0
2014-07-25 12:30:00,27.36,27.36,27.35,27.36,93000.0,21.58,21.58,21.5721,21.58,93000.0
2014-07-25 12:35:00,27.36,27.36,27.35,27.35,71800.0,21.58,21.58,21.5721,21.5721,71800.0
2014-07-25 12:40:00,27.35,27.35,27.32,27.33,368800.0,21.5721,21.5721,21.5484,21.5563,368800.0
2014-07-25 12:45:00,27.33,27.33,27.32,27.33,238000.0,21.5563,21.5563,21.5484,21.5563,238000.0
2014-07-25 12:50:00,27.33,27.34,27.32,27.32,78400.0,21.5563,21.5642,21.5484,21.5484,78400.0
2014-07-25 12:55:00,27.32,27.33,27.31,27.32,176800.0,21.5484,21.5563,21.5405,21.5484,176800.0
2014-07-25 13:00:00,27.33,27.33,27.31,27.32,251400.0,21.5563,21.5563,21.5405,21.5484,251400.0
2014-07-25 13:05:00,27.32,27.32,27.3,27.3,176400.0,21.5484,21.5484,21.5326,21.5326,176400.0
2014-07-25 13:10:00,27.3,27.31,27.29,27.3,319000.0,21.5326,21.5405,21.5247,21.5326,319000.0
2014-07-25 13:15:00,27.3,27.31,27.28,27.29,209600.0,21.5326,21.5405,21.5169,21.5247,209600.0
2014-07-25 13:20:00,27.29,27.29,27.27,27.27,253800.0,21.5247,21.5247,21.509,21.509,253800.0
2014-07-25 13:25:00,27.27,27.28,27.25,27.27,158200.0,21.509,21.5169,21.4932,21.509,158200.0
2014-07-25 13:30:00,27.27,27.28,27.21,27.23,229000.0,21.509,21.5169,21.4616,21.4774,229000.0
2014-07-25 13:35:00,27.22,27.25,27.2,27.24,193000.0,21.4695,21.4932,21.4538,21.4853,193000.0
2014-07-25 13:40:00,27.24,27.25,27.23,27.25,46000.0,21.4853,21.4932,21.4774,21.4932,46000.0
2014-07-25 13:45:00,27.25,27.26,27.24,27.25,107400.0,21.4932,21.5011,21.4853,21.4932,107400.0
2014-07-25 13:50:00,27.25,27.25,27.25,27.25,142000.0,21.4932,21.4932,21.4932,21.4932,142000.0
2014-07-25 13:55:00,27.25,27.26,27.25,27.25,57200.0,21.4932,21.5011,21.4932,21.4932,57200.0
2014-07-25 14:00:00,27.25,27.25,27.22,27.24,135000.0,21.4932,21.4932,21.4695,21.4853,135000.0
2014-07-25 14:05:00,27.23,27.25,27.23,27.24,85600.0,21.4774,21.4932,21.4774,21.4853,85600.0
2014-07-25 14:10:00,27.25,27.25,27.23,27.24,81400.0,21.4932,21.4932,21.4774,21.4853,81400.0
2014-07-25 14:15:00,27.24,27.27,27.24,27.26,121400.0,21.4853,21.509,21.4853,21.5011,121400.0
2014-07-25 14:20:00,27.25,27.27,27.25,27.26,89200.0,21.4932,21.509,21.4932,21.5011,89200.0
2014-07-25 14:25:00,27.27,27.29,27.26,27.27,104000.0,21.509,21.5247,21.5011,21.509,104000.0
2014-07-25 14:30:00,27.27,27.28,27.25,27.25,348800.0,21.509,21.5169,21.4932,21.4932,348800.0
2014-07-25 14:35:00,27.25,27.25,27.22,27.22,353200.0,21.4932,21.4932,21.4695,21.4695,353200.0
2014-07-25 14:40:00,27.22,27.23,27.22,27.23,216600.0,21.4695,21.4774,21.4695,21.4774,216600.0
2014-07-25 14:45:00,27.23,27.24,27.22,27.23,99400.0,21.4774,21.4853,21.4695,21.4774,99400.0
2014-07-25 14:50:00,27.23,27.23,27.22,27.23,128800.0,21.4774,21.4774,21.4695,21.4774,128800.0
2014-07-25 14:55:00,27.23,27.23,27.21,27.22,91600.0,21.4774,21.4774,21.4616,21.4695,91600.0
2014-07-25 15:00:00,27.22,27.23,27.2,27.2,214400.0,21.4695,21.4774,21.4538,21.4538,214400.0
2014-07-25 15:05:00,27.2,27.2,27.18,27.18,501400.0,21.4538,21.4538,21.438,21.438,501400.0
2014-07-25 15:10:00,27.18,27.18,27.15,27.15,478200.0,21.438,21.438,21.4143,21.4143,478200.0
2014-07-25 15:15:00,27.15,27.16,27.15,27.15,227400.0,21.4143,21.4222,21.4143,21.4143,227400.0
2014-07-25 15:20:00,27.15,27.16,27.13,27.14,469200.0,21.4143,21.4222,21.3985,21.4064,469200.0
2014-07-25 15:25:00,27.14,27.15,27.12,27.12,255600.0,21.4064,21.4143,21.3907,21.3907,255600.0
2014-07-25 15:30:00,27.12,27.14,27.11,27.13,432200.0,21.3907,21.4064,21.3828,21.3985,432200.0
2014-07-25 15:35:00,27.13,27.14,27.12,27.13,355200.0,21.3985,21.4064,21.3907,21.3985,355200.0
2014-07-25 15:40:00,27.12,27.14,27.11,27.14,341000.0,21.3907,21.4064,21.3828,21.4064,341000.0
2014-07-25 15:45:00,27.14,27.16,27.13,27.16,409400.0,21.4064,21.4222,21.3985,21.4222,409400.0
2014-07-25 15:50:00,27.16,27.18,27.16,27.18,606800.0,21.4222,21.438,21.4222,21.438,606800.0
2014-07-25 15:55:00,27.18,27.2,27.17,27.2,1049600.0,21.438,21.4538,21.4301,21.4538,1049600.0
2014-07-28 09:30:00,27.26,27.32,27.21,27.26,309400.0,21.5011,21.5484,21.4616,21.5011,309400.0
2014-07-28 09:35:00,27.27,27.32,27.25,27.25,194000.0,21.509,21.5484,21.4932,21.4932,194000.0
2014-07-28 09:40:00,27.25,27.28,27.2,27.21,220400.0,21.4932,21.5169,21.4538,21.4616,220400.0
2014-07-28 09:45:00,27.2,27.21,27.15,27.18,138000.0,21.4538,21.4616,21.4143,21.438,138000.0
2014-07-28 09:50:00,27.18,27.18,27.13,27.14,116600.0,21.438,21.438,21.3985,21.4064,116600.0
2014-07-28 09:55:00,27.15,27.15,27.13,27.14,155600.0,21.4143,21.4143,21.3985,21.4064,155600.0
2014-07-28 10:00:00,27.13,27.15,27.09,27.12,220000.0,21.3985,21.4143,21.367,21.3907,220000.0
2014-07-28 10:05:00,27.12,27.15,27.11,27.12,219000.0,21.3907,21.4143,21.3828,21.3907,219000.0
2014-07-28 10:10:00,27.11,27.14,27.11,27.13,211600.0,21.3828,21.4064,21.3828,21.3985,211600.0
2014-07-28 10:15:00,27.13,27.13,27.11,27.12,157600.0,21.3985,21.3985,21.3828,21.3907,157600.0
2014-07-28 10:20:00,27.12,27.12,27.07,27.09,204800.0,21.3907,21.3907,21.3512,21.367,204800.0
2014-07-28 10:25:00,27.08,27.08,27.06,27.06,128000.0,21.3591,21.3591,21.3433,21.3433,128000.0
2014-07-28 10:30:00,27.07,27.09,27.06,27.08,127600.0,21.3512,21.367,21.3433,21.3591,127600.0
2014-07-28 10:35:00,27.09,27.1,27.08,27.09,217400.0,21.367,21.3749,21.3591,21.367,217400.0
2014-07-28 10:40:00,27.08,27.1,27.08,27.09,159800.0,21.3591,21.3749,21.3591,21.367,159800.0
2014-07-28 10:45:00,27.09,27.11,27.08,27.08,236600.0,21.367,21.3828,21.3591,21.3591,236600.0
2014-07-28 10:50:00,27.08,27.1,27.05,27.05,225200.0,21.3591,21.3749,21.3354,21.3354,225200.0
2014-07-28 10:55:00,27.05,27.09,27.05,27.08,176600.0,21.3354,21.367,21.3354,21.3591,176600.0
2014-07-28 11:00:00,27.08,27.09,27.06,27.09,325400.0,21.3591,21.367,21.3433,21.367,325400.0
2014-07-28 11:05:00,27.09,27.1,27.08,27.08,166000.0,21.367,21.3749,21.3591,21.3591,166000.0
2014-07-28 11:10:00,27.08,27.11,27.08,27.09,261000.0,21.3591,21.3828,21.3591,21.367,261000.0
2014-07-28 11:15:00,27.09,27.09,27.05,27.06,123400.0,21.367,21.367,21.3354,21.3433,123400.0
2014-07-28 11:20:00,27.06,27.1,27.06,27.09,82600.0,21.3433,21.3749,21.3433,21.367,82600.0
2014-07-28 11:25:00,27.09,27.11,27.08,27.11,150200.0,21.367,21.3828,21.3591,21.3828,150200.0
2014-07-28 11:30:00,27.11,27.15,27.11,27.13,264000.0,21.3828,21.4143,21.3828,21.3985,264000.0
2014-07-28 11:35:00,27.13,27.14,27.11,27.11,106800.0,21.3985,21.4064,21.3828,21.3828,106800.0
2014-07-28 11:40:00,27.11,27.13,27.1,27.13,85800.0,21.3828,21.3985,21.3749,21.3985,85800.0
2014-07-28 11:45:00,27.13,27.13,27.11,27.13,61400.0,21.3985,21.3985,21.3828,21.3985,61400.0
2014-07-28 11:50:00,27.12,27.13,27.11,27.13,43400.0,21.3907,21.3985,21.3828,21.3985,43400.0
2014-07-28 11:55:00,27.13,27.13,27.11,27.11,131400.0,21.3985,21.3985,21.3828,21.3828,131400.0
2014-07-28 12:00:00,27.11,27.14,27.11,27.14,50600.0,21.3828,21.4064,21.3828,21.4064,50600.0
2014-07-28 12:05:00,27.14,27.14,27.13,27.14,64000.0,21.4064,21.4064,21.3985,21.4064,64000.0
2014-07-28 12:10:00,27.14,27.15,27.13,27.15,100600.0,21.4064,21.4143,21.3985,21.4143,100600.0
2014-07-28 12:15:00,27.14,27.15,27.12,27.13,397800.0,21.4064,21.4143,21.3907,21.3985,397800.0
2014-07-28 12:20:00,27.13,27.15,27.13,27.15,322000.0,21.3985,21.4143,21.3985,21.4143,322000.0
2014-07-28 12:25:00,27.16,27.18,27.16,27.17,140800.0,21.4222,21.438,21.4222,21.4301,140800.0
2014-07-28 12:30:00,27.16,27.18,27.15,27.17,103200.0,21.4222,21.438,21.4143,21.4301,103200.0
2014-07-28 12:35:00,27.17,27.19,27.17,27.18,115000.0,21.4301,21.4459,21.4301,21.438,115000.0
2014-07-28 12:40:00,27.18,27.19,27.17,27.19,126400.0,21.438,21.4459,21.4301,21.4459,126400.0
2014-07-28 12:45:00,27.19,27.22,27.18,27.21,159800.0,21.4459,21.4695,21.438,21.4616,159800.0
2014-07-28 12:50:00,27.22,27.23,27.21,27.23,122800.0,21.4695,21.4774,21.4616,21.4774,122800.0
2014-07-28 12:55:00,27.22,27.25,27.22,27.24,116400.0,21.4695,21.4932,21.4695,21.4853,116400.0
2014-07-28 13:00:00,27.24,27.24,27.22,27.22,87200.0,21.4853,21.4853,21.4695,21.4695,87200.0
2014-07-28 13:05:00,27.22,27.22,27.2,27.2,71400.0,21.4695,21.4695,21.4538,21.4538,71400.0
2014-07-28 13:10:00,27.2,27.21,27.18,27.21,161800.0,21.4538,21.4616,21.438,21.4616,161800.0
2014-07-28 13:15:00,27.21,27.22,27.21,27.22,44600.0,21.4616,21.4695,21.4616,21.4695,44600.0
2014-07-28 13:20:00,27.21,27.24,27.21,27.24,165000.0,21.4616,21.4853,21.4616,21.4853,165000.0
2014-07-28 13:25:00,27.24,27.25,27.23,27.25,73800.0,21.4853,21.4932,21.4774,21.4932,73800.0
2014-07-28 13:30:00,27.24,27.28,27.24,27.26,217200.0,21.4853,21.5169,21.4853,21.5011,217200.0
2014-07-28 13:35:00,27.26,27.3,27.26,27.3,220200.0,21.5011,21.5326,21.5011,21.5326,220200.0
2014-07-28 13:40:00,27.3,27.31,27.29,27.31,94400.0,21.5326,21.5405,21.5247,21.5405,94400.0
2014-07-28 13:45:00,27.31,27.31,27.29,27.31,195600.0,21.5405,21.5405,21.5247,21.5405,195600.0
2014-07-28 13:50:00,27.31,27.32,27.3,27.31,139800.0,21.5405,21.5484,21.5326,21.5405,139800.0
2014-07-28 13:55:00,27.3,27.32,27.3,27.31,104200.0,21.5326,21.5484,21.5326,21.5405,104200.0
2014-07-28 14:00:00,27.31,27.34,27.31,27.33,251600.0,21.5405,21.5642,21.5405,21.5563,251600.0
2014-07-28 14:05:00,27.33,27.35,27.33,27.33,181600.0,21.5563,21.5721,21.5563,21.5563,181600.0
2014-07-28 14:10:00,27.33,27.34,27.32,27.34,141400.0,21.5563,21.5642,21.5484,21.5642,141400.0
2014-07-28 14:15:00,27.33,27.35,27.32,27.32,192200.0,21.5563,21.5721,21.5484,21.5484,192200.0
2014-07-28 14:20:00,27.32,27.35,27.32,27.35,184800.0,21.5484,21.5721,21.5484,21.5721,184800.0
2014-07-28 14:25:00,27.35,27.36,27.34,27.36,123400.0,21.5721,21.58,21.5642,21.58,123400.0
2014-07-28 14:30:00,27.36,27.36,27.34,27.35,184200.0,21.58,21.58,21.5642,21.5721,184200.0
2014-07-28 14:35:00,27.35,27.35,27.34,27.34,113000.0,21.5721,21.5721,21.5642,21.5642,113000.0
2014-07-28 14:40:00,27.34,27.34,27.31,27.33,208400.0,21.5642,21.5642,21.5405,21.5563,208400.0
2014-07-28 14:45:00,27.33,27.34,27.33,27.33,133200.0,21.5563,21.5642,21.5563,21.5563,133200.0
2014-07-28 14:50:00,27.34,27.36,27.33,27.35,159600.0,21.5642,21.58,21.5563,21.5721,159600.0
2014-07-28 14:55:00,27.35,27.36,27.35,27.36,154400.0,21.5721,21.58,21.5721,21.58,154400.0
2014-07-28 15:00:00,27.36,27.36,27.35,27.36,217800.0,21.58,21.58,21.5721,21.58,217800.0
2014-07-28 15:05:00,27.36,27.36,27.34,27.36,209000.0,21.58,21.58,21.5642,21.58,209000.0
2014-07-28 15:10:00,27.35,27.36,27.34,27.36,197000.0,21.5721,21.58,21.5642,21.58,197000.0
2014-07-28 15:15:00,27.36,27.36,27.33,27.36,174200.0,21.58,21.58,21.5563,21.58,174200.0
2014-07-28 15:20:00,27.36,27.37,27.36,27.36,161400.0,21.58,21.5878,21.58,21.58,161400.0
2014-07-28 15:25:00,27.37,27.37,27.36,27.36,249400.0,21.5878,21.5878,21.58,21.58,249400.0
2014-07-28 15:30:00,27.36,27.4,27.36,27.4,281400.0,21.58,21.6115,21.58,21.6115,281400.0
2014-07-28 15:35:00,27.4,27.41,27.39,27.39,413200.0,21.6115,21.6194,21.6036,21.6036,413200.0
2014-07-28 15:40:00,27.39,27.4,27.39,27.4,281600.0,21.6036,21.6115,21.6036,21.6115,281600.0
2014-07-28 15:45:00,27.39,27.4,27.39,27.39,332600.0,21.6036,21.6115,21.6036,21.6036,332600.0
2014-07-28 15:50:00,27.39,27.41,27.36,27.36,941200.0,21.6036,21.6194,21.58,21.58,941200.0
2014-07-28 15:55:00,27.36,27.38,27.36,27.36,705200.0,21.58,21.5957,21.58,21.58,705200.0
2014-07-29 09:30:00,27.65,28.25,27.64,28.18,2694000.0,21.8087,22.2819,21.8008,22.2267,2694000.0
2014-07-29 09:35:00,28.18,28.18,27.88,27.92,1408800.0,22.2267,22.2267,21.9901,22.0217,1408800.0
2014-07-29 09:40:00,27.92,27.95,27.82,27.86,1542400.0,22.0217,22.0453,21.9428,21.9743,1542400.0
2014-07-29 09:45:00,27.86,28.04,27.85,28.04,806400.0,21.9743,22.1163,21.9664,22.1163,806400.0
2014-07-29 09:50:00,28.04,28.04,27.97,28.02,1051200.0,22.1163,22.1163,22.0611,22.1005,1051200.0
2014-07-29 09:55:00,28.02,28.17,28.0,28.16,1689200.0,22.1005,22.2188,22.0848,22.211,1689200.0
2014-07-29 10:00:00,28.16,28.18,28.06,28.1,1055400.0,22.211,22.2267,22.1321,22.1636,1055400.0
2014-07-29 10:05:00,28.1,28.1,28.03,28.05,568200.0,22.1636,22.1636,22.1084,22.1242,568200.0
2014-07-29 10:10:00,28.05,28.05,28.0,28.03,437200.0,22.1242,22.1242,22.0848,22.1084,437200.0
2014-07-29 10:15:00,28.03,28.05,28.0,28.02,464200.0,22.1084,22.1242,22.0848,22.1005,464200.0
2014-07-29 10:20:00,28.02,28.02,27.98,28.0,584400.0,22.1005,22.1005,22.069,22.0848,584400.0
2014-07-29 10:25:00,28.0,28.01,27.97,27.98,397000.0,22.0848,22.0926,22.0611,22.069,397000.0
2014-07-29 10:30:00,27.98,27.98,27.95,27.97,285400.0,22.069,22.069,22.0453,22.0611,285400.0
2014-07-29 10:35:00,27.97,27.98,27.94,27.95,659200.0,22.0611,22.069,22.0374,22.0453,659200.0
2014-07-29 10:40:00,27.96,28.0,27.95,27.99,569600.0,22.0532,22.0848,22.0453,22.0769,569600.0
2014-07-29 10:45:00,27.99,28.0,27.95,27.95,607800.0,22.0769,22.0848,22.0453,22.0453,607800.0
2014-07-29 10:50:00,27.95,27.96,27.9,27.92,316200.0,22.0453,22.0532,22.0059,22.0217,316200.0
2014-07-29 10:55:00,27.92,27.92,27.89,27.91,584000.0,22.0217,22.0217,21.998,22.0138,584000.0
2014-07-29 11:00:00,27.91,27.93,27.91,27.92,371800.0,22.0138,22.0295,22.0138,22.0217,371800.0
2014-07-29 11:05:00,27.92,27.93,27.86,27.86,254400.0,22.0217,22.0295,21.9743,21.9743,254400.0
2014-07-29 11:10:00,27.86,27.86,27.84,27.85,590600.0,21.9743,21.9743,21.9586,21.9664,590600.0
2014-07-29 11:15:00,27.84,27.86,27.84,27.85,143000.0,21.9586,21.9743,21.9586,21.9664,143000.0
2014-07-29 11:20:00,27.84,27.84,27.8,27.81,262200.0,21.9586,21.9586,21.927,21.9349,262200.0
2014-07-29 11:25:00,27.8,27.83,27.79,27.8,195400.0,21.927,21.9507,21.9191,21.927,195400.0
2014-07-29 11:30:00,27.79,27.81,27.77,27.77,253400.0,21.9191,21.9349,21.9033,21.9033,253400.0
2014-07-29 11:35:00,27.77,27.79,27.74,27.76,181200.0,21.9033,21.9191,21.8797,21.8955,181200.0
2014-07-29 11:40:00,27.76,27.78,27.75,27.77,143200.0,21.8955,21.9112,21.8876,21.9033,143200.0
2014-07-29 11:45:00,27.77,27.78,27.74,27.76,179800.0,21.9033,21.9112,21.8797,21.8955,179800.0
2014-07-29 11:50:00,27.77,27.79,27.77,27.78,117200.0,21.9033,21.9191,21.9033,21.9112,117200.0
2014-07-29 11:55:00,27.78,27.84,27.77,27.83,398000.0,21.9112,21.9586,21.9033,21.9507,398000.0
2014-07-29 12:00:00,27.83,27.84,27.82,27.83,130000.0,21.9507,21.9586,21.9428,21.9507,130000.0
2014-07-29 12:05:00,27.83,27.83,27.78,27.78,164600.0,21.9507,21.9507,21.9112,21.9112,164600.0
2014-07-29 12:10:00,27.78,27.78,27.75,27.77,125600.0,21.9112,21.9112,21.8876,21.9033,125600.0
2014-07-29 12:15:00,27.77,27.79,27.75,27.75,100000.0,21.9033,21.9191,21.8876,21.8876,100000.0
2014-07-29 12:20:00,27.75,27.81,27.75,27.81,154000.0,21.8876,21.9349,21.8876,21.9349,154000.0
2014-07-29 12:25:00,27.81,27.81,27.77,27.77,135200.0,21.9349,21.9349,21.9033,21.9033,135200.0
2014-07-29 12:30:00,27.77,27.78,27.75,27.77,129200.0,21.9033,21.9112,21.8876,21.9033,129200.0
2014-07-29 12:35:00,27.78,27.81,27.78,27.8,143600.0,21.9112,21.9349,21.9112,21.927,143600.0
2014-07-29 12:40:00,27.8,27.8,27.79,27.8,68000.0,21.927,21.927,21.9191,21.927,68000.0
2014-07-29 12:45:00,27.8,27.81,27.78,27.79,244800.0,21.927,21.9349,21.9112,21.9191,244800.0
2014-07-29 12:50:00,27.78,27.83,27.78,27.82,309200.0,21.9112,21.9507,21.9112,21.9428,309200.0
2014-07-29 12:55:00,27.82,27.83,27.78,27.78,122000.0,21.9428,21.9507,21.9112,21.9112,122000.0
2014-07-29 13:00:00,27.78,27.79,27.72,27.74,300200.0,21.9112,21.9191,21.8639,21.8797,300200.0
2014-07-29 13:05:00,27.74,27.75,27.73,27.74,172000.0,21.8797,21.8876,21.8718,21.8797,172000.0
2014-07-29 13:10:00,27.74,27.74,27.72,27.73,120000.0,21.8797,21.8797,21.8639,21.8718,120000.0
2014-07-29 13:15:00,27.73,27.73,27.69,27.7,110800.0,21.8718,21.8718,21.8402,21.8481,110800.0
2014-07-29 13:20:00,27.7,27.75,27.68,27.75,250000.0,21.8481,21.8876,21.8324,21.8876,250000.0
2014-07-29 13:25:00,27.75,27.75,27.74,27.75,182600.0,21.8876,21.8876,21.8797,21.8876,182600.0
2014-07-29 13:30:00,27.74,27.76,27.73,27.73,112600.0,21.8797,21.8955,21.8718,21.8718,112600.0
2014-07-29 13:35:00,27.73,27.74,27.71,27.72,259400.0,21.8718,21.8797,21.856,21.8639,259400.0
2014-07-29 13:40:00,27.72,27.72,27.71,27.72,87000.0,21.8639,21.8639,21.856,21.8639,87000.0
2014-07-29 13:45:00,27.72,27.73,27.71,27.72,106600.0,21.8639,21.8718,21.856,21.8639,106600.0
2014-07-29 13:50:00,27.72,27.73,27.72,27.72,192600.0,21.8639,21.8718,21.8639,21.8639,192600.0
2014-07-29 13:55:00,27.72,27.73,27.7,27.71,186000.0,21.8639,21.8718,21.8481,21.856,186000.0
2014-07-29 14:00:00,27.71,27.71,27.69,27.7,90000.0,21.856,21.856,21.8402,21.8481,90000.0
2014-07-29 14:05:00,27.7,27.7,27.68,27.68,209200.0,21.8481,21.8481,21.8324,21.8324,209200.0
2014-07-29 14:10:00,27.69,27.73,27.68,27.73,222000.0,21.8402,21.8718,21.8324,21.8718,222000.0
2014-07-29 14:15:00,27.73,27.73,27.7,27.7,236000.0,21.8718,21.8718,21.8481,21.8481,236000.0
2014-07-29 14:20:00,27.71,27.71,27.67,27.68,478400.0,21.856,21.856,21.8245,21.8324,478400.0
2014-07-29 14:25:00,27.68,27.68,27.65,27.68,296800.0,21.8324,21.8324,21.8087,21.8324,296800.0
2014-07-29 14:30:00,27.68,27.71,27.68,27.7,108400.0,21.8324,21.856,21.8324,21.8481,108400.0
2014-07-29 14:35:00,27.7,27.7,27.65,27.66,218400.0,21.8481,21.8481,21.8087,21.8166,218400.0
2014-07-29 14:40:00,27.66,27.68,27.65,27.65,202200.0,21.8166,21.8324,21.8087,21.8087,202200.0
2014-07-29 14:45:00,27.65,27.67,27.64,27.66,267000.0,21.8087,21.8245,21.8008,21.8166,267000.0
2014-07-29 14:50:00,27.66,27.67,27.65,27.66,214400.0,21.8166,21.8245,21.8087,21.8166,214400.0
2014-07-29 14:55:00,27.67,27.68,27.66,27.67,179200.0,21.8245,21.8324,21.8166,21.8245,179200.0
2014-07-29 15:00:00,27.67,27.68,27.64,27.68,286800.0,21.8245,21.8324,21.8008,21.8324,286800.0
2014-07-29 15:05:00,27.68,27.68,27.67,27.67,266400.0,21.8324,21.8324,21.8245,21.8245,266400.0
2014-07-29 15:10:00,27.67,27.67,27.63,27.64,341000.0,21.8245,21.8245,21.7929,21.8008,341000.0
2014-07-29 15:15:00,27.64,27.64,27.58,27.59,360800.0,21.8008,21.8008,21.7535,21.7614,360800.0
2014-07-29 15:20:00,27.59,27.6,27.55,27.55,342000.0,21.7614,21.7693,21.7298,21.7298,342000.0
2014-07-29 15:25:00,27.55,27.58,27.53,27.57,649000.0,21.7298,21.7535,21.714,21.7456,649000.0
2014-07-29 15:30:00,27.57,27.58,27.53,27.55,374800.0,21.7456,21.7535,21.714,21.7298,374800.0
2014-07-29 15:35:00,27.55,27.57,27.55,27.55,220600.0,21.7298,21.7456,21.7298,21.7298,220600.0
2014-07-29 15:40:00,27.55,27.55,27.52,27.52,237000.0,21.7298,21.7298,21.7062,21.7062,237000.0
2014-07-29 15:45:00,27.53,27.54,27.49,27.53,782200.0,21.714,21.7219,21.6825,21.714,782200.0
2014-07-29 15:50:00,27.53,27.53,27.5,27.5,1027000.0,21.714,21.714,21.6904,21.6904,1027000.0
2014-07-29 15:55:00,27.5,27.51,27.47,27.5,2032400.0,21.6904,21.6983,21.6667,21.6904,2032400.0
2014-07-30 09:30:00,27.63,27.66,27.54,27.58,246200.0,21.7929,21.8166,21.7219,21.7535,246200.0
2014-07-30 09:35:00,27.59,27.64,27.57,27.6,311800.0,21.7614,21.8008,21.7456,21.7693,311800.0
2014-07-30 09:40:00,27.6,27.63,27.6,27.63,221000.0,21.7693,21.7929,21.7693,21.7929,221000.0
2014-07-30 09:45:00,27.63,27.64,27.6,27.63,394600.0,21.7929,21.8008,21.7693,21.7929,394600.0
2014-07-30 09:50:00,27.62,27.64,27.59,27.61,307200.0,21.785,21.8008,21.7614,21.7771,307200.0
2014-07-30 09:55:00,27.61,27.63,27.56,27.57,253200.0,21.7771,21.7929,21.7377,21.7456,253200.0
2014-07-30 10:00:00,27.57,27.61,27.54,27.56,291600.0,21.7456,21.7771,21.7219,21.7377,291600.0
2014-07-30 10:05:00,27.56,27.58,27.52,27.57,271200.0,21.7377,21.7535,21.7062,21.7456,271200.0
2014-07-30 10:10:00,27.57,27.65,27.57,27.63,226000.0,21.7456,21.8087,21.7456,21.7929,226000.0
2014-07-30 10:15:00,27.63,27.68,27.63,27.67,195000.0,21.7929,21.8324,21.7929,21.8245,195000.0
2014-07-30 10:20:00,27.67,27.73,27.67,27.7,293600.0,21.8245,21.8718,21.8245,21.8481,293600.0
2014-07-30 10:25:00,27.69,27.7,27.66,27.68,185000.0,21.8402,21.8481,21.8166,21.8324,185000.0
2014-07-30 10:30:00,27.68,27.68,27.64,27.65,458600.0,21.8324,21.8324,21.8008,21.8087,458600.0
2014-07-30 10:35:00,27.65,27.67,27.61,27.63,232000.0,21.8087,21.8245,21.7771,21.7929,232000.0
2014-07-30 10:40:00,27.63,27.65,27.58,27.58,267200.0,21.7929,21.8087,21.7535,21.7535,267200.0
2014-07-30 10:45:00,27.58,27.6,27.55,27.58,225800.0,21.7535,21.7693,21.7298,21.7535,225800.0
2014-07-30 10:50:00,27.58,27.61,27.56,27.6,163600.0,21.7535,21.7771,21.7377,21.7693,163600.0
2014-07-30 10:55:00,27.61,27.61,27.56,27.58,194800.0,21.7771,21.7771,21.7377,21.7535,194800.0
2014-07-30 11:00:00,27.58,27.6,27.54,27.54,213000.0,21.7535,21.7693,21.7219,21.7219,213000.0
2014-07-30 11:05:00,27.54,27.6,27.52,27.59,200000.0,21.7219,21.7693,21.7062,21.7614,200000.0
2014-07-30 11:10:00,27.59,27.6,27.57,27.6,134800.0,21.7614,21.7693,21.7456,21.7693,134800.0
2014-07-30 11:15:00,27.6,27.61,27.58,27.6,211600.0,21.7693,21.7771,21.7535,21.7693,211600.0
2014-07-30 11:20:00,27.61,27.61,27.59,27.61,310600.0,21.7771,21.7771,21.7614,21.7771,310600.0
2014-07-30 11:25:00,27.61,27.61,27.58,27.6,146600.0,21.7771,21.7771,21.7535,21.7693,146600.0
2014-07-30 11:30:00,27.6,27.6,27.58,27.59,100000.0,21.7693,21.7693,21.7535,21.7614,100000.0
2014-07-30 11:35:00,27.59,27.59,27.57,27.58,106600.0,21.7614,21.7614,21.7456,21.7535,106600.0
2014-07-30 11:40:00,27.57,27.58,27.55,27.55,95400.0,21.7456,21.7535,21.7298,21.7298,95400.0
2014-07-30 11:45:00,27.55,27.55,27.5,27.5,106600.0,21.7298,21.7298,21.6904,21.6904,106600.0
2014-07-30 11:50:00,27.5,27.53,27.5,27.5,90000.0,21.6904,21.714,21.6904,21.6904,90000.0
2014-07-30 11:55:00,27.5,27.54,27.49,27.53,241400.0,21.6904,21.7219,21.6825,21.714,241400.0
2014-07-30 12:00:00,27.53,27.55,27.52,27.55,84600.0,21.714,21.7298,21.7062,21.7298,84600.0
2014-07-30 12:05:00,27.55,27.55,27.48,27.51,150600.0,21.7298,21.7298,21.6746,21.6983,150600.0
2014-07-30 12:10:00,27.51,27.56,27.5,27.55,152600.0,21.6983,21.7377,21.6904,21.7298,152600.0
2014-07-30 12:15:00,27.55,27.55,27.52,27.53,65600.0,21.7298,21.7298,21.7062,21.714,65600.0
2014-07-30 12:20:00,27.53,27.54,27.5,27.54,105200.0,21.714,21.7219,21.6904,21.7219,105200.0
2014-07-30 12:25:00,27.54,27.54,27.52,27.52,36600.0,21.7219,21.7219,21.7062,21.7062,36600.0
2014-07-30 12:30:00,27.52,27.53,27.5,27.53,72600.0,21.7062,21.714,21.6904,21.714,72600.0
2014-07-30 12:35:00,27.53,27.57,27.53,27.55,171400.0,21.714,21.7456,21.714,21.7298,171400.0
2014-07-30 12:40:00,27.55,27.57,27.54,27.55,85600.0,21.7298,21.7456,21.7219,21.7298,85600.0
2014-07-30 12:45:00,27.55,27.57,27.55,27.56,118400.0,21.7298,21.7456,21.7298,21.7377,118400.0
2014-07-30 12:50:00,27.55,27.55,27.54,27.55,96000.0,21.7298,21.7298,21.7219,21.7298,96000.0
2014-07-30 12:55:00,27.55,27.56,27.53,27.54,66400.0,21.7298,21.7377,21.714,21.7219,66400.0
2014-07-30 13:00:00,27.54,27.54,27.48,27.48,131400.0,21.7219,21.7219,21.6746,21.6746,131400.0
2014-07-30 13:05:00,27.48,27.5,27.47,27.48,132400.0,21.6746,21.6904,21.6667,21.6746,132400.0
2014-07-30 13:10:00,27.48,27.49,27.48,27.49,72200.0,21.6746,21.6825,21.6746,21.6825,72200.0
2014-07-30 13:15:00,27.49,27.49,27.47,27.47,111800.0,21.6825,21.6825,21.6667,21.6667,111800.0
2014-07-30 13:20:00,27.47,27.49,27.47,27.49,70800.0,21.6667,21.6825,21.6667,21.6825,70800.0
2014-07-30 13:25:00,27.49,27.49,27.47,27.48,129400.0,21.6825,21.6825,21.6667,21.6746,129400.0
2014-07-30 13:30:00,27.48,27.52,27.47,27.51,187000.0,21.6746,21.7062,21.6667,21.6983,187000.0
2014-07-30 13:35:00,27.51,27.52,27.47,27.49,151000.0,21.6983,21.7062,21.6667,21.6825,151000.0
2014-07-30 13:40:00,27.5,27.53,27.5,27.5,255200.0,21.6904,21.714,21.6904,21.6904,255200.0
2014-07-30 13:45:00,27.5,27.5,27.49,27.5,100000.0,21.6904,21.6904,21.6825,21.6904,100000.0
2014-07-30 13:50:00,27.5,27.5,27.48,27.49,214800.0,21.6904,21.6904,21.6746,21.6825,214800.0
2014-07-30 13:55:00,27.49,27.52,27.49,27.52,92600.0,21.6825,21.7062,21.6825,21.7062,92600.0
2014-07-30 14:00:00,27.52,27.58,27.46,27.54,277400.0,21.7062,21.7535,21.6588,21.7219,277400.0
2014-07-30 14:05:00,27.53,27.58,27.52,27.56,335600.0,21.714,21.7535,21.7062,21.7377,335600.0
2014-07-30 14:10:00,27.56,27.65,27.56,27.61,485400.0,21.7377,21.8087,21.7377,21.7771,485400.0
2014-07-30 14:15:00,27.61,27.66,27.6,27.62,373800.0,21.7771,21.8166,21.7693,21.785,373800.0
2014-07-30 14:20:00,27.62,27.63,27.58,27.61,139000.0,21.785,21.7929,21.7535,21.7771,139000.0
2014-07-30 14:25:00,27.61,27.65,27.58,27.65,340400.0,21.7771,21.8087,21.7535,21.8087,340400.0
2014-07-30 14:30:00,27.65,27.66,27.61,27.61,183800.0,21.8087,21.8166,21.7771,21.7771,183800.0
2014-07-30 14:35:00,27.61,27.62,27.59,27.61,191000.0,21.7771,21.785,21.7614,21.7771,191000.0
2014-07-30 14:40:00,27.61,27.63,27.61,27.63,264400.0,21.7771,21.7929,21.7771,21.7929,264400.0
2014-07-30 14:45:00,27.63,27.63,27.57,27.6,313000.0,21.7929,21.7929,21.7456,21.7693,313000.0
2014-07-30 14:50:00,27.6,27.62,27.59,27.61,148400.0,21.7693,21.785,21.7614,21.7771,148400.0
2014-07-30 14:55:00,27.61,27.63,27.6,27.61,134400.0,21.7771,21.7929,21.7693,21.7771,134400.0
2014-07-30 15:00:00,27.62,27.63,27.58,27.61,269800.0,21.785,21.7929,21.7535,21.7771,269800.0
2014-07-30 15:05:00,27.61,27.62,27.6,27.62,191800.0,21.7771,21.785,21.7693,21.785,191800.0
2014-07-30 15:10:00,27.62,27.63,27.6,27.61,240200.0,21.785,21.7929,21.7693,21.7771,240200.0
2014-07-30 15:15:00,27.61,27.66,27.6,27.64,448400.0,21.7771,21.8166,21.7693,21.8008,448400.0
2014-07-30 15:20:00,27.63,27.66,27.62,27.64,700200.0,21.7929,21.8166,21.785,21.8008,700200.0
2014-07-30 15:25:00,27.64,27.66,27.64,27.65,231000.0,21.8008,21.8166,21.8008,21.8087,231000.0
2014-07-30 15:30:00,27.65,27.7,27.64,27.68,416400.0,21.8087,21.8481,21.8008,21.8324,416400.0
2014-07-30 15:35:00,27.68,27.68,27.65,27.67,578800.0,21.8324,21.8324,21.8087,21.8245,578800.0
2014-07-30 15:40:00,27.67,27.69,27.66,27.68,429000.0,21.8245,21.8402,21.8166,21.8324,429000.0
2014-07-30 15:45:00,27.68,27.69,27.66,27.68,588800.0,21.8324,21.8402,21.8166,21.8324,588800.0
2014-07-30 15:50:00,27.68,27.73,27.68,27.73,954200.0,21.8324,21.8718,21.8324,21.8718,954200.0
2014-07-30 15:55:00,27.73,27.73,27.69,27.7,1205200.0,21.8718,21.8718,21.8402,21.8481,1205200.0
2014-07-31 09:30:00,27.5,27.53,27.33,27.4,608200.0,21.6904,21.714,21.5563,21.6115,608200.0
2014-07-31 09:35:00,27.39,27.46,27.37,27.4,323600.0,21.6036,21.6588,21.5878,21.6115,323600.0
2014-07-31 09:40:00,27.4,27.43,27.36,27.38,190000.0,21.6115,21.6352,21.58,21.5957,190000.0
2014-07-31 09:45:00,27.38,27.5,27.38,27.5,278600.0,21.5957,21.6904,21.5957,21.6904,278600.0
2014-07-31 09:50:00,27.49,27.5,27.42,27.45,429600.0,21.6825,21.6904,21.6273,21.6509,429600.0
2014-07-31 09:55:00,27.45,27.45,27.37,27.38,257800.0,21.6509,21.6509,21.5878,21.5957,257800.0
2014-07-31 10:00:00,27.38,27.38,27.33,27.35,255800.0,21.5957,21.5957,21.5563,21.5721,255800.0
2014-07-31 10:05:00,27.35,27.39,27.33,27.36,376800.0,21.5721,21.6036,21.5563,21.58,376800.0
2014-07-31 10:10:00,27.35,27.39,27.35,27.36,256400.0,21.5721,21.6036,21.5721,21.58,256400.0
2014-07-31 10:15:00,27.36,27.37,27.35,27.36,216600.0,21.58,21.5878,21.5721,21.58,216600.0
2014-07-31 10:20:00,27.36,27.36,27.32,27.35,253000.0,21.58,21.58,21.5484,21.5721,253000.0
2014-07-31 10:25:00,27.35,27.36,27.28,27.29,236600.0,21.5721,21.58,21.5169,21.5247,236600.0
2014-07-31 10:30:00,27.28,27.29,27.17,27.19,401800.0,21.5169,21.5247,21.4301,21.4459,401800.0
2014-07-31 10:35:00,27.18,27.25,27.18,27.24,409200.0,21.438,21.4932,21.438,21.4853,409200.0
2014-07-31 10:40:00,27.24,27.25,27.21,27.24,341200.0,21.4853,21.4932,21.4616,21.4853,341200.0
2014-07-31 10:45:00,27.23,27.24,27.2,27.21,96600.0,21.4774,21.4853,21.4538,21.4616,96600.0
2014-07-31 10:50:00,27.2,27.22,27.17,27.18,144200.0,21.4538,21.4695,21.4301,21.438,144200.0
2014-07-31 10:55:00,27.18,27.18,27.13,27.16,367000.0,21.438,21.438,21.3985,21.4222,367000.0
2014-07-31 11:00:00,27.16,27.22,27.16,27.22,220000.0,21.4222,21.4695,21.4222,21.4695,220000.0
2014-07-31 11:05:00,27.22,27.25,27.22,27.25,242200.0,21.4695,21.4932,21.4695,21.4932,242200.0
2014-07-31 11:10:00,27.25,27.25,27.16,27.17,240800.0,21.4932,21.4932,21.4222,21.4301,240800.0
2014-07-31 11:15:00,27.17,27.17,27.11,27.13,224600.0,21.4301,21.4301,21.3828,21.3985,224600.0
2014-07-31 11:20:00,27.12,27.16,27.11,27.15,209600.0,21.3907,21.4222,21.3828,21.4143,209600.0
2014-07-31 11:25:00,27.15,27.17,27.1,27.11,279200.0,21.4143,21.4301,21.3749,21.3828,279200.0
2014-07-31 11:30:00,27.11,27.11,27.05,27.08,330400.0,21.3828,21.3828,21.3354,21.3591,330400.0
2014-07-31 11:35:00,27.08,27.11,27.07,27.1,159800.0,21.3591,21.3828,21.3512,21.3749,159800.0
2014-07-31 11:40:00,27.1,27.12,27.08,27.08,195400.0,21.3749,21.3907,21.3591,21.3591,195400.0
2014-07-31 11:45:00,27.08,27.09,27.02,27.05,202000.0,21.3591,21.367,21.3118,21.3354,202000.0
2014-07-31 11:50:00,27.04,27.05,27.0,27.03,237800.0,21.3276,21.3354,21.296,21.3197,237800.0
2014-07-31 11:55:00,27.03,27.05,27.0,27.03,212600.0,21.3197,21.3354,21.296,21.3197,212600.0
2014-07-31 12:00:00,27.03,27.07,27.02,27.07,229600.0,21.3197,21.3512,21.3118,21.3512,229600.0
2014-07-31 12:05:00,27.07,27.13,27.06,27.13,346000.0,21.3512,21.3985,21.3433,21.3985,346000.0
2014-07-31 12:10:00,27.13,27.14,27.09,27.1,272000.0,21.3985,21.4064,21.367,21.3749,272000.0
2014-07-31 12:15:00,27.1,27.12,27.09,27.1,227200.0,21.3749,21.3907,21.367,21.3749,227200.0
2014-07-31 12:20:00,27.1,27.11,27.08,27.08,153600.0,21.3749,21.3828,21.3591,21.3591,153600.0
2014-07-31 12:25:00,27.07,27.08,27.05,27.05,206200.0,21.3512,21.3591,21.3354,21.3354,206200.0
2014-07-31 12:30:00,27.06,27.09,27.05,27.08,515000.0,21.3433,21.367,21.3354,21.3591,515000.0
2014-07-31 12:35:00,27.08,27.1,27.06,27.09,99600.0,21.3591,21.3749,21.3433,21.367,99600.0
2014-07-31 12:40:00,27.09,27.11,27.08,27.11,86800.0,21.367,21.3828,21.3591,21.3828,86800.0
2014-07-31 12:45:00,27.11,27.11,27.09,27.11,81000.0,21.3828,21.3828,21.367,21.3828,81000.0
2014-07-31 12:50:00,27.11,27.12,27.1,27.11,167600.0,21.3828,21.3907,21.3749,21.3828,167600.0
2014-07-31 12:55:00,27.11,27.12,27.11,27.11,107200.0,21.3828,21.3907,21.3828,21.3828,107200.0
2014-07-31 13:00:00,27.11,27.13,27.1,27.11,141400.0,21.3828,21.3985,21.3749,21.3828,141400.0
2014-07-31 13:05:00,27.11,27.11,27.09,27.1,113200.0,21.3828,21.3828,21.367,21.3749,113200.0
2014-07-31 13:10:00,27.1,27.1,27.07,27.07,290200.0,21.3749,21.3749,21.3512,21.3512,290200.0
2014-07-31 13:15:00,27.07,27.07,27.04,27.05,470000.0,21.3512,21.3512,21.3276,21.3354,470000.0
2014-07-31 13:20:00,27.05,27.05,27.01,27.02,233400.0,21.3354,21.3354,21.3039,21.3118,233400.0
2014-07-31 13:25:00,27.01,27.02,27.0,27.01,181400.0,21.3039,21.3118,21.296,21.3039,181400.0
2014-07-31 13:30:00,27.0,27.0,26.99,27.0,439400.0,21.296,21.296,21.2881,21.296,439400.0
2014-07-31 13:35:00,27.0,27.01,27.0,27.0,273600.0,21.296,21.3039,21.296,21.296,273600.0
2014-07-31 13:40:00,27.0,27.0,26.96,26.97,308600.0,21.296,21.296,21.2645,21.2723,308600.0
2014-07-31 13:45:00,26.98,26.98,26.93,26.98,304400.0,21.2802,21.2802,21.2408,21.2802,304400.0
2014-07-31 13:50:00,26.98,26.99,26.95,26.95,105800.0,21.2802,21.2881,21.2566,21.2566,105800.0
2014-07-31 13:55:00,26.95,26.97,26.93,26.96,110000.0,21.2566,21.2723,21.2408,21.2645,110000.0
2014-07-31 14:00:00,26.96,26.99,26.95,26.98,62000.0,21.2645,21.2881,21.2566,21.2802,62000.0
2014-07-31 14:05:00,26.98,27.0,26.98,26.99,179600.0,21.2802,21.296,21.2802,21.2881,179600.0
2014-07-31 14:10:00,26.98,27.0,26.97,26.99,137200.0,21.2802,21.296,21.2723,21.2881,137200.0
2014-07-31 14:15:00,27.0,27.0,26.95,26.97,237800.0,21.296,21.296,21.2566,21.2723,237800.0
2014-07-31 14:20:00,26.97,26.99,26.96,26.96,159800.0,21.2723,21.2881,21.2645,21.2645,159800.0
2014-07-31 14:25:00,26.96,26.98,26.95,26.98,212400.0,21.2645,21.2802,21.2566,21.2802,212400.0
2014-07-31 14:30:00,26.98,26.98,26.95,26.97,149000.0,21.2802,21.2802,21.2566,21.2723,149000.0
2014-07-31 14:35:00,26.97,26.97,26.93,26.93,242800.0,21.2723,21.2723,21.2408,21.2408,242800.0
2014-07-31 14:40:00,26.93,26.95,26.91,26.92,294200.0,21.2408,21.2566,21.225,21.2329,294200.0
2014-07-31 14:45:00,26.92,26.93,26.88,26.93,329800.0,21.2329,21.2408,21.2014,21.2408,329800.0
2014-07-31 14:50:00,26.93,26.95,26.92,26.93,387400.0,21.2408,21.2566,21.2329,21.2408,387400.0
2014-07-31 14:55:00,26.93,26.97,26.91,26.92,484800.0,21.2408,21.2723,21.225,21.2329,484800.0
2014-07-31 15:00:00,26.92,26.95,26.92,26.93,171000.0,21.2329,21.2566,21.2329,21.2408,171000.0
2014-07-31 15:05:00,26.93,26.95,26.91,26.92,316600.0,21.2408,21.2566,21.225,21.2329,316600.0
2014-07-31 15:10:00,26.92,26.93,26.87,26.87,279400.0,21.2329,21.2408,21.1935,21.1935,279400.0
2014-07-31 15:15:00,26.87,26.89,26.86,26.86,412400.0,21.1935,21.2092,21.1856,21.1856,412400.0
2014-07-31 15:20:00,26.87,26.88,26.83,26.86,1041200.0,21.1935,21.2014,21.1619,21.1856,1041200.0
2014-07-31 15:25:00,26.86,26.86,26.82,26.84,501400.0,21.1856,21.1856,21.154,21.1698,501400.0
2014-07-31 15:30:00,26.84,26.86,26.84,26.85,323200.0,21.1698,21.1856,21.1698,21.1777,323200.0
2014-07-31 15:35:00,26.85,26.92,26.85,26.9,376600.0,21.1777,21.2329,21.1777,21.2171,376600.0
2014-07-31 15:40:00,26.91,26.91,26.86,26.88,413400.0,21.225,21.225,21.1856,21.2014,413400.0
2014-07-31 15:45:00,26.88,26.91,26.86,26.9,723200.0,21.2014,21.225,21.1856,21.2171,723200.0
2014-07-31 15:50:00,26.9,26.9,26.86,26.89,1080000.0,21.2171,21.2171,21.1856,21.2092,1080000.0
2014-07-31 15:55:00,26.89,26.91,26.86,26.87,1500400.0,21.2092,21.225,21.1856,21.1935,1500400.0
2014-08-01 09:30:00,26.77,26.85,26.69,26.76,807800.0,21.1146,21.1777,21.0515,21.1067,807800.0
2014-08-01 09:35:00,26.78,26.94,26.77,26.93,419600.0,21.1225,21.2487,21.1146,21.2408,419600.0
2014-08-01 09:40:00,26.93,26.93,26.84,26.85,202400.0,21.2408,21.2408,21.1698,21.1777,202400.0
2014-08-01 09:45:00,26.84,26.89,26.83,26.86,131000.0,21.1698,21.2092,21.1619,21.1856,131000.0
2014-08-01 09:50:00,26.85,26.91,26.82,26.9,175000.0,21.1777,21.225,21.154,21.2171,175000.0
2014-08-01 09:55:00,26.9,26.9,26.86,26.88,198800.0,21.2171,21.2171,21.1856,21.2014,198800.0
2014-08-01 10:00:00,26.88,26.92,26.85,26.86,315600.0,21.2014,21.2329,21.1777,21.1856,315600.0
2014-08-01 10:05:00,26.86,26.88,26.83,26.86,208400.0,21.1856,21.2014,21.1619,21.1856,208400.0
2014-08-01 10:10:00,26.86,26.88,26.8,26.8,185600.0,21.1856,21.2014,21.1383,21.1383,185600.0
2014-08-01 10:15:00,26.8,26.83,26.78,26.79,158200.0,21.1383,21.1619,21.1225,21.1304,158200.0
2014-08-01 10:20:00,26.79,26.83,26.78,26.83,147800.0,21.1304,21.1619,21.1225,21.1619,147800.0
2014-08-01 10:25:00,26.82,26.85,26.81,26.85,131000.0,21.154,21.1777,21.1461,21.1777,131000.0
2014-08-01 10:30:00,26.85,26.85,26.8,26.8,107800.0,21.1777,21.1777,21.1383,21.1383,107800.0
2014-08-01 10:35:00,26.81,26.85,26.79,26.84,133000.0,21.1461,21.1777,21.1304,21.1698,133000.0
2014-08-01 10:40:00,26.85,26.86,26.81,26.81,88000.0,21.1777,21.1856,21.1461,21.1461,88000.0
2014-08-01 10:45:00,26.81,26.82,26.77,26.78,93000.0,21.1461,21.154,21.1146,21.1225,93000.0
2014-08-01 10:50:00,26.78,26.8,26.77,26.78,130800.0,21.1225,21.1383,21.1146,21.1225,130800.0
2014-08-01 10:55:00,26.78,26.81,26.75,26.79,173000.0,21.1225,21.1461,21.0988,21.1304,173000.0
2014-08-01 11:00:00,26.79,26.81,26.75,26.75,154800.0,21.1304,21.1461,21.0988,21.0988,154800.0
2014-08-01 11:05:00,26.75,26.76,26.74,26.75,168800.0,21.0988,21.1067,21.0909,21.0988,168800.0
2014-08-01 11:10:00,26.75,26.78,26.72,26.78,130800.0,21.0988,21.1225,21.0752,21.1225,130800.0
2014-08-01 11:15:00,26.77,26.79,26.75,26.76,162000.0,21.1146,21.1304,21.0988,21.1067,162000.0
2014-08-01 11:20:00,26.76,26.79,26.75,26.79,221600.0,21.1067,21.1304,21.0988,21.1304,221600.0
2014-08-01 11:25:00,26.79,26.79,26.74,26.74,133800.0,21.1304,21.1304,21.0909,21.0909,133800.0
2014-08-01 11:30:00,26.74,26.77,26.73,26.73,126400.0,21.0909,21.1146,21.0831,21.0831,126400.0
2014-08-01 11:35:00,26.73,26.73,26.68,26.71,226200.0,21.0831,21.0831,21.0436,21.0673,226200.0
2014-08-01 11:40:00,26.72,26.73,26.68,26.68,111200.0,21.0752,21.0831,21.0436,21.0436,111200.0
2014-08-01 11:45:00,26.68,26.71,26.65,26.66,157800.0,21.0436,21.0673,21.02,21.0278,157800.0
2014-08-01 11:50:00,26.66,26.67,26.63,26.66,196000.0,21.0278,21.0357,21.0042,21.0278,196000.0
2014-08-01 11:55:00,26.65,26.68,26.63,26.68,191400.0,21.02,21.0436,21.0042,21.0436,191400.0
2014-08-01 12:00:00,26.68,26.71,26.67,26.7,178600.0,21.0436,21.0673,21.0357,21.0594,178600.0
2014-08-01 12:05:00,26.7,26.7,26.67,26.68,68200.0,21.0594,21.0594,21.0357,21.0436,68200.0
2014-08-01 12:10:00,26.68,26.7,26.66,26.68,91200.0,21.0436,21.0594,21.0278,21.0436,91200.0
2014-08-01 12:15:00,26.68,26.71,26.66,26.69,160600.0,21.0436,21.0673,21.0278,21.0515,160600.0
2014-08-01 12:20:00,26.68,26.71,26.68,26.69,84000.0,21.0436,21.0673,21.0436,21.0515,84000.0
2014-08-01 12:25:00,26.69,26.7,26.64,26.65,105800.0,21.0515,21.0594,21.0121,21.02,105800.0
2014-08-01 12:30:00,26.65,26.67,26.65,26.65,49400.0,21.02,21.0357,21.02,21.02,49400.0
2014-08-01 12:35:00,26.65,26.66,26.61,26.62,134600.0,21.02,21.0278,20.9884,20.9963,134600.0
2014-08-01 12:40:00,26.62,26.64,26.61,26.61,96200.0,20.9963,21.0121,20.9884,20.9884,96200.0
2014-08-01 12:45:00,26.61,26.62,26.59,26.59,326000.0,20.9884,20.9963,20.9726,20.9726,326000.0
2014-08-01 12:50:00,26.6,26.63,26.58,26.63,151600.0,20.9805,21.0042,20.9647,21.0042,151600.0
2014-08-01 12:55:00,26.63,26.66,26.63,26.65,149800.0,21.0042,21.0278,21.0042,21.02,149800.0
2014-08-01 13:00:00,26.65,26.67,26.61,26.61,126600.0,21.02,21.0357,20.9884,20.9884,126600.0
2014-08-01 13:05:00,26.62,26.65,26.6,26.64,234400.0,20.9963,21.02,20.9805,21.0121,234400.0
2014-08-01 13:10:00,26.64,26.68,26.64,26.68,136200.0,21.0121,21.0436,21.0121,21.0436,136200.0
2014-08-01 13:15:00,26.68,26.68,26.65,26.67,180600.0,21.0436,21.0436,21.02,21.0357,180600.0
2014-08-01 13:20:00,26.67,26.68,26.65,26.68,91600.0,21.0357,21.0436,21.02,21.0436,91600.0
2014-08-01 13:25:00,26.68,26.74,26.67,26.73,319000.0,21.0436,21.0909,21.0357,21.0831,319000.0
2014-08-01 13:30:00,26.73,26.75,26.72,26.73,119800.0,21.0831,21.0988,21.0752,21.0831,119800.0
2014-08-01 13:35:00,26.74,26.76,26.73,26.76,119400.0,21.0909,21.1067,21.0831,21.1067,119400.0
2014-08-01 13:40:00,26.76,26.78,26.74,26.77,120200.0,21.1067,21.1225,21.0909,21.1146,120200.0
2014-08-01 13:45:00,26.77,26.8,26.75,26.78,99800.0,21.1146,21.1383,21.0988,21.1225,99800.0
2014-08-01 13:50:00,26.78,26.79,26.73,26.76,120200.0,21.1225,21.1304,21.0831,21.1067,120200.0
2014-08-01 13:55:00,26.76,26.78,26.74,26.76,131000.0,21.1067,21.1225,21.0909,21.1067,131000.0
2014-08-01 14:00:00,26.77,26.78,26.73,26.74,145600.0,21.1146,21.1225,21.0831,21.0909,145600.0
2014-08-01 14:05:00,26.74,26.77,26.73,26.77,178400.0,21.0909,21.1146,21.0831,21.1146,178400.0
2014-08-01 14:10:00,26.77,26.78,26.75,26.77,198800.0,21.1146,21.1225,21.0988,21.1146,198800.0
2014-08-01 14:15:00,26.77,26.8,26.76,26.8,124400.0,21.1146,21.1383,21.1067,21.1383,124400.0
2014-08-01 14:20:00,26.8,26.8,26.75,26.78,256000.0,21.1383,21.1383,21.0988,21.1225,256000.0
2014-08-01 14:25:00,26.78,26.78,26.74,26.75,139400.0,21.1225,21.1225,21.0909,21.0988,139400.0
2014-08-01 14:30:00,26.75,26.77,26.75,26.75,92600.0,21.0988,21.1146,21.0988,21.0988,92600.0
2014-08-01 14:35:00,26.75,26.77,26.73,26.77,150600.0,21.0988,21.1146,21.0831,21.1146,150600.0
2014-08-01 14:40:00,26.76,26.77,26.74,26.75,90800.0,21.1067,21.1146,21.0909,21.0988,90800.0
2014-08-01 14:45:00,26.75,26.75,26.71,26.71,171600.0,21.0988,21.0988,21.0673,21.0673,171600.0
2014-08-01 14:50:00,26.71,26.71,26.68,26.68,200600.0,21.0673,21.0673,21.0436,21.0436,200600.0
2014-08-01 14:55:00,26.68,26.7,26.67,26.7,143800.0,21.0436,21.0594,21.0357,21.0594,143800.0
2014-08-01 15:00:00,26.7,26.72,26.68,26.71,149800.0,21.0594,21.0752,21.0436,21.0673,149800.0
2014-08-01 15:05:00,26.71,26.74,26.71,26.73,165800.0,21.0673,21.0909,21.0673,21.0831,165800.0
2014-08-01 15:10:00,26.73,26.75,26.73,26.75,234600.0,21.0831,21.0988,21.0831,21.0988,234600.0
2014-08-01 15:15:00,26.75,26.78,26.75,26.78,372000.0,21.0988,21.1225,21.0988,21.1225,372000.0
2014-08-01 15:20:00,26.78,26.81,26.78,26.78,179000.0,21.1225,21.1461,21.1225,21.1225,179000.0
2014-08-01 15:25:00,26.79,26.79,26.75,26.75,185800.0,21.1304,21.1304,21.0988,21.0988,185800.0
2014-08-01 15:30:00,26.75,26.77,26.73,26.74,235000.0,21.0988,21.1146,21.0831,21.0909,235000.0
2014-08-01 15:35:00,26.74,26.75,26.73,26.74,246200.0,21.0909,21.0988,21.0831,21.0909,246200.0
2014-08-01 15:40:00,26.74,26.74,26.73,26.73,181000.0,21.0909,21.0909,21.0831,21.0831,181000.0
2014-08-01 15:45:00,26.73,26.74,26.7,26.72,380400.0,21.0831,21.0909,21.0594,21.0752,380400.0
2014-08-01 15:50:00,26.71,26.72,26.66,26.69,963600.0,21.0673,21.0752,21.0278,21.0515,963600.0
2014-08-01 15:55:00,26.69,26.72,26.67,26.7,1361600.0,21.0515,21.0752,21.0357,21.0594,1361600.0
2014-08-04 09:30:00,26.7,26.8,26.7,26.75,326600.0,21.0594,21.1383,21.0594,21.0988,326600.0
2014-08-04 09:35:00,26.75,26.77,26.72,26.75,213600.0,21.0988,21.1146,21.0752,21.0988,213600.0
2014-08-04 09:40:00,26.75,26.75,26.72,26.72,162600.0,21.0988,21.0988,21.0752,21.0752,162600.0
2014-08-04 09:45:00,26.72,26.8,26.72,26.78,221200.0,21.0752,21.1383,21.0752,21.1225,221200.0
2014-08-04 09:50:00,26.78,26.82,26.77,26.82,160800.0,21.1225,21.154,21.1146,21.154,160800.0
2014-08-04 09:55:00,26.81,26.82,26.78,26.78,115000.0,21.1461,21.154,21.1225,21.1225,115000.0
2014-08-04 10:00:00,26.78,26.79,26.74,26.79,378000.0,21.1225,21.1304,21.0909,21.1304,378000.0
2014-08-04 10:05:00,26.78,26.82,26.78,26.81,120800.0,21.1225,21.154,21.1225,21.1461,120800.0
2014-08-04 10:10:00,26.81,26.82,26.78,26.82,319600.0,21.1461,21.154,21.1225,21.154,319600.0
2014-08-04 10:15:00,26.82,26.85,26.79,26.81,173400.0,21.154,21.1777,21.1304,21.1461,173400.0
2014-08-04 10:20:00,26.81,26.84,26.79,26.82,188000.0,21.1461,21.1698,21.1304,21.154,188000.0
2014-08-04 10:25:00,26.82,26.86,26.81,26.85,176400.0,21.154,21.1856,21.1461,21.1777,176400.0
2014-08-04 10:30:00,26.85,26.86,26.83,26.83,112800.0,21.1777,21.1856,21.1619,21.1619,112800.0
2014-08-04 10:35:00,26.83,26.83,26.77,26.8,178600.0,21.1619,21.1619,21.1146,21.1383,178600.0
2014-08-04 10:40:00,26.79,26.8,26.77,26.77,95400.0,21.1304,21.1383,21.1146,21.1146,95400.0
2014-08-04 10:45:00,26.77,26.79,26.75,26.78,138800.0,21.1146,21.1304,21.0988,21.1225,138800.0
2014-08-04 10:50:00,26.78,26.84,26.78,26.84,284400.0,21.1225,21.1698,21.1225,21.1698,284400.0
2014-08-04 10:55:00,26.84,26.84,26.79,26.8,329400.0,21.1698,21.1698,21.1304,21.1383,329400.0
2014-08-04 11:00:00,26.8,26.8,26.77,26.78,175200.0,21.1383,21.1383,21.1146,21.1225,175200.0
2014-08-04 11:05:00,26.78,26.8,26.77,26.79,225800.0,21.1225,21.1383,21.1146,21.1304,225800.0
2014-08-04 11:10:00,26.79,26.81,26.78,26.8,164600.0,21.1304,21.1461,21.1225,21.1383,164600.0
2014-08-04 11:15:00,26.8,26.81,26.79,26.79,220600.0,21.1383,21.1461,21.1304,21.1304,220600.0
2014-08-04 11:20:00,26.8,26.82,26.78,26.8,64200.0,21.1383,21.154,21.1225,21.1383,64200.0
2014-08-04 11:25:00,26.8,26.85,26.79,26.85,115200.0,21.1383,21.1777,21.1304,21.1777,115200.0
2014-08-04 11:30:00,26.85,26.85,26.81,26.84,100400.0,21.1777,21.1777,21.1461,21.1698,100400.0
2014-08-04 11:35:00,26.83,26.85,26.81,26.83,169800.0,21.1619,21.1777,21.1461,21.1619,169800.0
2014-08-04 11:40:00,26.83,26.86,26.82,26.85,200000.0,21.1619,21.1856,21.154,21.1777,200000.0
2014-08-04 11:45:00,26.85,26.85,26.83,26.84,66400.0,21.1777,21.1777,21.1619,21.1698,66400.0
2014-08-04 11:50:00,26.84,26.86,26.84,26.85,80200.0,21.1698,21.1856,21.1698,21.1777,80200.0
2014-08-04 11:55:00,26.85,26.89,26.85,26.88,147800.0,21.1777,21.2092,21.1777,21.2014,147800.0
2014-08-04 12:00:00,26.88,26.88,26.86,26.86,87400.0,21.2014,21.2014,21.1856,21.1856,87400.0
2014-08-04 12:05:00,26.86,26.89,26.86,26.88,132800.0,21.1856,21.2092,21.1856,21.2014,132800.0
2014-08-04 12:10:00,26.89,26.9,26.88,26.9,71600.0,21.2092,21.2171,21.2014,21.2171,71600.0
2014-08-04 12:15:00,26.9,26.9,26.89,26.9,167600.0,21.2171,21.2171,21.2092,21.2171,167600.0
2014-08-04 12:20:00,26.9,26.96,26.9,26.96,171600.0,21.2171,21.2645,21.2171,21.2645,171600.0
2014-08-04 12:25:00,26.96,26.96,26.93,26.93,148000.0,21.2645,21.2645,21.2408,21.2408,148000.0
2014-08-04 12:30:00,26.93,26.95,26.92,26.95,165400.0,21.2408,21.2566,21.2329,21.2566,165400.0
2014-08-04 12:35:00,26.94,26.94,26.91,26.92,146600.0,21.2487,21.2487,21.225,21.2329,146600.0
2014-08-04 12:40:00,26.92,26.94,26.91,26.92,137400.0,21.2329,21.2487,21.225,21.2329,137400.0
2014-08-04 12:45:00,26.93,26.93,26.91,26.92,63800.0,21.2408,21.2408,21.225,21.2329,63800.0
2014-08-04 12:50:00,26.91,26.92,26.91,26.91,114800.0,21.225,21.2329,21.225,21.225,114800.0
2014-08-04 12:55:00,26.91,26.91,26.9,26.91,78000.0,21.225,21.225,21.2171,21.225,78000.0
2014-08-04 13:00:00,26.91,26.91,26.9,26.91,134200.0,21.225,21.225,21.2171,21.225,134200.0
2014-08-04 13:05:00,26.9,26.91,26.89,26.9,88200.0,21.2171,21.225,21.2092,21.2171,88200.0
2014-08-04 13:10:00,26.9,26.9,26.87,26.88,147400.0,21.2171,21.2171,21.1935,21.2014,147400.0
2014-08-04 13:15:00,26.88,26.89,26.87,26.89,108600.0,21.2014,21.2092,21.1935,21.2092,108600.0
2014-08-04 13:20:00,26.89,26.9,26.88,26.88,66200.0,21.2092,21.2171,21.2014,21.2014,66200.0
2014-08-04 13:25:00,26.88,26.89,26.86,26.86,107800.0,21.2014,21.2092,21.1856,21.1856,107800.0
2014-08-04 13:30:00,26.87,26.88,26.86,26.88,112200.0,21.1935,21.2014,21.1856,21.2014,112200.0
2014-08-04 13:35:00,26.88,26.89,26.86,26.89,169400.0,21.2014,21.2092,21.1856,21.2092,169400.0
2014-08-04 13:40:00,26.88,26.9,26.88,26.9,64400.0,21.2014,21.2171,21.2014,21.2171,64400.0
2014-08-04 13:45:00,26.9,26.91,26.88,26.9,86800.0,21.2171,21.225,21.2014,21.2171,86800.0
2014-08-04 13:50:00,26.9,26.91,26.88,26.88,88200.0,21.2171,21.225,21.2014,21.2014,88200.0
2014-08-04 13:55:00,26.88,26.89,26.87,26.88,158400.0,21.2014,21.2092,21.1935,21.2014,158400.0
2014-08-04 14:00:00,26.88,26.89,26.87,26.89,135800.0,21.2014,21.2092,21.1935,21.2092,135800.0
2014-08-04 14:05:00,26.88,26.89,26.86,26.86,88400.0,21.2014,21.2092,21.1856,21.1856,88400.0
2014-08-04 14:10:00,26.86,26.86,26.85,26.86,91200.0,21.1856,21.1856,21.1777,21.1856,91200.0
2014-08-04 14:15:00,26.86,26.86,26.85,26.85,53000.0,21.1856,21.1856,21.1777,21.1777,53000.0
2014-08-04 14:20:00,26.85,26.86,26.85,26.85,123000.0,21.1777,21.1856,21.1777,21.1777,123000.0
2014-08-04 14:25:00,26.85,26.86,26.85,26.86,55200.0,21.1777,21.1856,21.1777,21.1856,55200.0
2014-08-04 14:30:00,26.86,26.87,26.85,26.86,102800.0,21.1856,21.1935,21.1777,21.1856,102800.0
2014-08-04 14:35:00,26.87,26.9,26.86,26.9,112000.0,21.1935,21.2171,21.1856,21.2171,112000.0
2014-08-04 14:40:00,26.9,26.91,26.89,26.9,104200.0,21.2171,21.225,21.2092,21.2171,104200.0
2014-08-04 14:45:00,26.9,26.92,26.89,26.92,244400.0,21.2171,21.2329,21.2092,21.2329,244400.0
2014-08-04 14:50:00,26.92,26.94,26.92,26.93,225800.0,21.2329,21.2487,21.2329,21.2408,225800.0
2014-08-04 14:55:00,26.93,26.95,26.93,26.93,102600.0,21.2408,21.2566,21.2408,21.2408,102600.0
2014-08-04 15:00:00,26.93,26.98,26.93,26.96,395800.0,21.2408,21.2802,21.2408,21.2645,395800.0
2014-08-04 15:05:00,26.96,26.97,26.93,26.97,186600.0,21.2645,21.2723,21.2408,21.2723,186600.0
2014-08-04 15:10:00,26.96,26.98,26.95,26.96,222000.0,21.2645,21.2802,21.2566,21.2645,222000.0
2014-08-04 15:15:00,26.96,27.0,26.96,26.99,197400.0,21.2645,21.296,21.2645,21.2881,197400.0
2014-08-04 15:20:00,26.99,27.0,26.98,26.98,188600.0,21.2881,21.296,21.2802,21.2802,188600.0
2014-08-04 15:25:00,26.98,26.99,26.96,26.97,307600.0,21.2802,21.2881,21.2645,21.2723,307600.0
2014-08-04 15:30:00,26.97,26.99,26.97,26.98,259000.0,21.2723,21.2881,21.2723,21.2802,259000.0
2014-08-04 15:35:00,26.98,27.02,26.98,27.01,287600.0,21.2802,21.3118,21.2802,21.3039,287600.0
2014-08-04 15:40:00,27.01,27.04,27.01,27.02,430400.0,21.3039,21.3276,21.3039,21.3118,430400.0
2014-08-04 15:45:00,27.02,27.02,27.0,27.0,288800.0,21.3118,21.3118,21.296,21.296,288800.0
2014-08-04 15:50:00,27.0,27.02,26.98,26.98,976000.0,21.296,21.3118,21.2802,21.2802,976000.0
2014-08-04 15:55:00,26.98,26.99,26.92,26.92,1270600.0,21.2802,21.2881,21.2329,21.2329,1270600.0
2014-08-05 09:30:00,26.93,26.93,26.7,26.7,548000.0,21.2408,21.2408,21.0594,21.0594,548000.0
2014-08-05 09:35:00,26.7,26.77,26.7,26.74,297400.0,21.0594,21.1146,21.0594,21.0909,297400.0
2014-08-05 09:40:00,26.74,26.75,26.71,26.74,305000.0,21.0909,21.0988,21.0673,21.0909,305000.0
2014-08-05 09:45:00,26.74,26.75,26.68,26.68,311600.0,21.0909,21.0988,21.0436,21.0436,311600.0
2014-08-05 09:50:00,26.68,26.72,26.67,26.71,705200.0,21.0436,21.0752,21.0357,21.0673,705200.0
2014-08-05 09:55:00,26.7,26.78,26.7,26.76,508400.0,21.0594,21.1225,21.0594,21.1067,508400.0
2014-08-05 10:00:00,26.77,26.77,26.71,26.73,448200.0,21.1146,21.1146,21.0673,21.0831,448200.0
2014-08-05 10:05:00,26.73,26.75,26.71,26.74,308800.0,21.0831,21.0988,21.0673,21.0909,308800.0
2014-08-05 10:10:00,26.73,26.77,26.72,26.72,512800.0,21.0831,21.1146,21.0752,21.0752,512800.0
2014-08-05 10:15:00,26.72,26.74,26.68,26.7,301400.0,21.0752,21.0909,21.0436,21.0594,301400.0
2014-08-05 10:20:00,26.71,26.73,26.69,26.71,270200.0,21.0673,21.0831,21.0515,21.0673,270200.0
2014-08-05 10:25:00,26.71,26.71,26.68,26.71,158400.0,21.0673,21.0673,21.0436,21.0673,158400.0
2014-08-05 10:30:00,26.7,26.76,26.67,26.72,388600.0,21.0594,21.1067,21.0357,21.0752,388600.0
2014-08-05 10:35:00,26.72,26.72,26.68,26.7,381200.0,21.0752,21.0752,21.0436,21.0594,381200.0
2014-08-05 10:40:00,26.7,26.71,26.68,26.68,253800.0,21.0594,21.0673,21.0436,21.0436,253800.0
2014-08-05 10:45:00,26.68,26.72,26.68,26.72,127800.0,21.0436,21.0752,21.0436,21.0752,127800.0
2014-08-05 10:50:00,26.72,26.72,26.67,26.68,168400.0,21.0752,21.0752,21.0357,21.0436,168400.0
2014-08-05 10:55:00,26.68,26.68,26.63,26.64,147600.0,21.0436,21.0436,21.0042,21.0121,147600.0
2014-08-05 11:00:00,26.64,26.66,26.63,26.65,254400.0,21.0121,21.0278,21.0042,21.02,254400.0
2014-08-05 11:05:00,26.65,26.68,26.64,26.65,207600.0,21.02,21.0436,21.0121,21.02,207600.0
2014-08-05 11:10:00,26.65,26.67,26.63,26.67,143200.0,21.02,21.0357,21.0042,21.0357,143200.0
2014-08-05 11:15:00,26.67,26.69,26.66,26.68,149000.0,21.0357,21.0515,21.0278,21.0436,149000.0
2014-08-05 11:20:00,26.68,26.72,26.68,26.69,144200.0,21.0436,21.0752,21.0436,21.0515,144200.0
2014-08-05 11:25:00,26.69,26.7,26.67,26.67,106000.0,21.0515,21.0594,21.0357,21.0357,106000.0
2014-08-05 11:30:00,26.67,26.71,26.67,26.69,87200.0,21.0357,21.0673,21.0357,21.0515,87200.0
2014-08-05 11:35:00,26.69,26.72,26.68,26.72,168800.0,21.0515,21.0752,21.0436,21.0752,168800.0
2014-08-05 11:40:00,26.72,26.75,26.71,26.75,148800.0,21.0752,21.0988,21.0673,21.0988,148800.0
2014-08-05 11:45:00,26.74,26.75,26.72,26.74,183000.0,21.0909,21.0988,21.0752,21.0909,183000.0
2014-08-05 11:50:00,26.74,26.77,26.74,26.76,61200.0,21.0909,21.1146,21.0909,21.1067,61200.0
2014-08-05 11:55:00,26.77,26.78,26.74,26.75,224400.0,21.1146,21.1225,21.0909,21.0988,224400.0
2014-08-05 12:00:00,26.75,26.78,26.75,26.75,57200.0,21.0988,21.1225,21.0988,21.0988,57200.0
2014-08-05 12:05:00,26.75,26.78,26.74,26.77,113800.0,21.0988,21.1225,21.0909,21.1146,113800.0
2014-08-05 12:10:00,26.77,26.78,26.75,26.77,58200.0,21.1146,21.1225,21.0988,21.1146,58200.0
2014-08-05 12:15:00,26.77,26.8,26.76,26.8,155400.0,21.1146,21.1383,21.1067,21.1383,155400.0
2014-08-05 12:20:00,26.8,26.82,26.73,26.73,192200.0,21.1383,21.154,21.0831,21.0831,192200.0
2014-08-05 12:25:00,26.72,26.74,26.72,26.74,117800.0,21.0752,21.0909,21.0752,21.0909,117800.0
2014-08-05 12:30:00,26.74,26.76,26.72,26.75,79000.0,21.0909,21.1067,21.0752,21.0988,79000.0
2014-08-05 12:35:00,26.75,26.77,26.72,26.73,132600.0,21.0988,21.1146,21.0752,21.0831,132600.0
2014-08-05 12:40:00,26.73,26.74,26.72,26.73,105000.0,21.0831,21.0909,21.0752,21.0831,105000.0
2014-08-05 12:45:00,26.73,26.77,26.72,26.77,128000.0,21.0831,21.1146,21.0752,21.1146,128000.0
2014-08-05 12:50:00,26.77,26.77,26.74,26.74,70600.0,21.1146,21.1146,21.0909,21.0909,70600.0
2014-08-05 12:55:00,26.75,26.78,26.75,26.78,163000.0,21.0988,21.1225,21.0988,21.1225,163000.0
2014-08-05 13:00:00,26.78,26.79,26.74,26.74,195600.0,21.1225,21.1304,21.0909,21.0909,195600.0
2014-08-05 13:05:00,26.75,26.75,26.74,26.74,49000.0,21.0988,21.0988,21.0909,21.0909,49000.0
2014-08-05 13:10:00,26.74,26.75,26.73,26.75,62200.0,21.0909,21.0988,21.0831,21.0988,62200.0
2014-08-05 13:15:00,26.75,26.78,26.74,26.76,88000.0,21.0988,21.1225,21.0909,21.1067,88000.0
2014-08-05 13:20:00,26.77,26.78,26.75,26.76,38600.0,21.1146,21.1225,21.0988,21.1067,38600.0
2014-08-05 13:25:00,26.76,26.78,26.75,26.75,60600.0,21.1067,21.1225,21.0988,21.0988,60600.0
2014-08-05 13:30:00,26.75,26.75,26.73,26.74,89600.0,21.0988,21.0988,21.0831,21.0909,89600.0
2014-08-05 13:35:00,26.74,26.74,26.61,26.62,366200.0,21.0909,21.0909,20.9884,20.9963,366200.0
2014-08-05 13:40:00,26.61,26.64,26.55,26.58,725400.0,20.9884,21.0121,20.9411,20.9647,725400.0
2014-08-05 13:45:00,26.57,26.64,26.57,26.63,374800.0,20.9569,21.0121,20.9569,21.0042,374800.0
2014-08-05 13:50:00,26.63,26.63,26.59,26.61,278600.0,21.0042,21.0042,20.9726,20.9884,278600.0
2014-08-05 13:55:00,26.61,26.63,26.56,26.56,216000.0,20.9884,21.0042,20.949,20.949,216000.0
2014-08-05 14:00:00,26.56,26.59,26.53,26.57,306400.0,20.949,20.9726,20.9253,20.9569,306400.0
2014-08-05 14:05:00,26.57,26.57,26.48,26.49,551600.0,20.9569,20.9569,20.8859,20.8938,551600.0
2014-08-05 14:10:00,26.49,26.56,26.49,26.54,463800.0,20.8938,20.949,20.8938,20.9332,463800.0
2014-08-05 14:15:00,26.55,26.55,26.46,26.51,736200.0,20.9411,20.9411,20.8701,20.9095,736200.0
2014-08-05 14:20:00,26.5,26.57,26.5,26.55,207600.0,20.9016,20.9569,20.9016,20.9411,207600.0
2014-08-05 14:25:00,26.54,26.6,26.53,26.58,264600.0,20.9332,20.9805,20.9253,20.9647,264600.0
2014-08-05 14:30:00,26.59,26.64,26.59,26.61,157600.0,20.9726,21.0121,20.9726,20.9884,157600.0
2014-08-05 14:35:00,26.61,26.63,26.58,26.58,123800.0,20.9884,21.0042,20.9647,20.9647,123800.0
2014-08-05 14:40:00,26.58,26.59,26.56,26.58,137400.0,20.9647,20.9726,20.949,20.9647,137400.0
2014-08-05 14:45:00,26.58,26.6,26.56,26.58,298000.0,20.9647,20.9805,20.949,20.9647,298000.0
2014-08-05 14:50:00,26.58,26.6,26.55,26.56,215200.0,20.9647,20.9805,20.9411,20.949,215200.0
2014-08-05 14:55:00,26.56,26.58,26.54,26.54,236400.0,20.949,20.9647,20.9332,20.9332,236400.0
2014-08-05 15:00:00,26.54,26.54,26.52,26.54,366000.0,20.9332,20.9332,20.9174,20.9332,366000.0
2014-08-05 15:05:00,26.54,26.57,26.53,26.53,909200.0,20.9332,20.9569,20.9253,20.9253,909200.0
2014-08-05 15:10:00,26.53,26.57,26.52,26.55,423800.0,20.9253,20.9569,20.9174,20.9411,423800.0
2014-08-05 15:15:00,26.55,26.6,26.55,26.58,340600.0,20.9411,20.9805,20.9411,20.9647,340600.0
2014-08-05 15:20:00,26.58,26.58,26.56,26.57,426200.0,20.9647,20.9647,20.949,20.9569,426200.0
2014-08-05 15:25:00,26.57,26.58,26.53,26.53,431000.0,20.9569,20.9647,20.9253,20.9253,431000.0
2014-08-05 15:30:00,26.53,26.59,26.53,26.58,497000.0,20.9253,20.9726,20.9253,20.9647,497000.0
2014-08-05 15:35:00,26.59,26.63,26.58,26.6,286400.0,20.9726,21.0042,20.9647,20.9805,286400.0
2014-08-05 15:40:00,26.6,26.61,26.58,26.6,316400.0,20.9805,20.9884,20.9647,20.9805,316400.0
2014-08-05 15:45:00,26.6,26.61,26.58,26.58,392400.0,20.9805,20.9884,20.9647,20.9647,392400.0
2014-08-05 15:50:00,26.58,26.61,26.57,26.57,879000.0,20.9647,20.9884,20.9569,20.9569,879000.0
2014-08-05 15:55:00,26.57,26.61,26.56,26.59,1473600.0,20.9569,20.9884,20.949,20.9726,1473600.0
2014-08-06 09:30:00,26.5,26.53,26.43,26.47,558200.0,20.9016,20.9253,20.8464,20.878,558200.0
2014-08-06 09:35:00,26.47,26.51,26.47,26.47,335600.0,20.878,20.9095,20.878,20.878,335600.0
2014-08-06 09:40:00,26.47,26.48,26.4,26.43,735400.0,20.878,20.8859,20.8228,20.8464,735400.0
2014-08-06 09:45:00,26.43,26.49,26.4,26.48,384400.0,20.8464,20.8938,20.8228,20.8859,384400.0
2014-08-06 09:50:00,26.48,26.5,26.44,26.44,444000.0,20.8859,20.9016,20.8543,20.8543,444000.0
2014-08-06 09:55:00,26.43,26.49,26.43,26.48,201200.0,20.8464,20.8938,20.8464,20.8859,201200.0
2014-08-06 10:00:00,26.49,26.56,26.49,26.56,372600.0,20.8938,20.949,20.8938,20.949,372600.0
2014-08-06 10:05:00,26.55,26.59,26.53,26.54,306400.0,20.9411,20.9726,20.9253,20.9332,306400.0
2014-08-06 10:10:00,26.54,26.55,26.51,26.52,324200.0,20.9332,20.9411,20.9095,20.9174,324200.0
2014-08-06 10:15:00,26.52,26.54,26.5,26.5,224800.0,20.9174,20.9332,20.9016,20.9016,224800.0
2014-08-06 10:20:00,26.5,26.56,26.5,26.56,142600.0,20.9016,20.949,20.9016,20.949,142600.0
2014-08-06 10:25:00,26.57,26.6,26.55,26.58,243800.0,20.9569,20.9805,20.9411,20.9647,243800.0
2014-08-06 10:30:00,26.58,26.6,26.54,26.54,208200.0,20.9647,20.9805,20.9332,20.9332,208200.0
2014-08-06 10:35:00,26.54,26.54,26.5,26.5,153000.0,20.9332,20.9332,20.9016,20.9016,153000.0
2014-08-06 10:40:00,26.5,26.54,26.5,26.54,208600.0,20.9016,20.9332,20.9016,20.9332,208600.0
2014-08-06 10:45:00,26.54,26.56,26.52,26.54,160200.0,20.9332,20.949,20.9174,20.9332,160200.0
2014-08-06 10:50:00,26.54,26.56,26.52,26.54,229400.0,20.9332,20.949,20.9174,20.9332,229400.0
2014-08-06 10:55:00,26.54,26.57,26.53,26.56,241800.0,20.9332,20.9569,20.9253,20.949,241800.0
2014-08-06 11:00:00,26.57,26.58,26.55,26.58,111600.0,20.9569,20.9647,20.9411,20.9647,111600.0
2014-08-06 11:05:00,26.58,26.61,26.57,26.58,128400.0,20.9647,20.9884,20.9569,20.9647,128400.0
2014-08-06 11:10:00,26.57,26.59,26.56,26.57,83400.0,20.9569,20.9726,20.949,20.9569,83400.0
2014-08-06 11:15:00,26.57,26.57,26.54,26.56,126600.0,20.9569,20.9569,20.9332,20.949,126600.0
2014-08-06 11:20:00,26.57,26.58,26.55,26.58,142600.0,20.9569,20.9647,20.9411,20.9647,142600.0
2014-08-06 11:25:00,26.58,26.59,26.57,26.58,214800.0,20.9647,20.9726,20.9569,20.9647,214800.0
2014-08-06 11:30:00,26.58,26.6,26.56,26.6,185400.0,20.9647,20.9805,20.949,20.9805,185400.0
2014-08-06 11:35:00,26.61,26.65,26.57,26.61,520200.0,20.9884,21.02,20.9569,20.9884,520200.0
2014-08-06 11:40:00,26.61,26.63,26.61,26.63,134600.0,20.9884,21.0042,20.9884,21.0042,134600.0
2014-08-06 11:45:00,26.64,26.66,26.63,26.65,118600.0,21.0121,21.0278,21.0042,21.02,118600.0
2014-08-06 11:50:00,26.65,26.68,26.64,26.65,243600.0,21.02,21.0436,21.0121,21.02,243600.0
2014-08-06 11:55:00,26.66,26.66,26.62,26.63,135400.0,21.0278,21.0278,20.9963,21.0042,135400.0
2014-08-06 12:00:00,26.63,26.66,26.63,26.66,147800.0,21.0042,21.0278,21.0042,21.0278,147800.0
2014-08-06 12:05:00,26.66,26.67,26.64,26.64,65600.0,21.0278,21.0357,21.0121,21.0121,65600.0
2014-08-06 12:10:00,26.64,26.64,26.6,26.61,101800.0,21.0121,21.0121,20.9805,20.9884,101800.0
2014-08-06 12:15:00,26.61,26.63,26.57,26.61,678000.0,20.9884,21.0042,20.9569,20.9884,678000.0
2014-08-06 12:20:00,26.61,26.64,26.59,26.64,78800.0,20.9884,21.0121,20.9726,21.0121,78800.0
2014-08-06 12:25:00,26.64,26.64,26.63,26.63,90200.0,21.0121,21.0121,21.0042,21.0042,90200.0
2014-08-06 12:30:00,26.63,26.7,26.63,26.7,208200.0,21.0042,21.0594,21.0042,21.0594,208200.0
2014-08-06 12:35:00,26.7,26.7,26.67,26.67,106800.0,21.0594,21.0594,21.0357,21.0357,106800.0
2014-08-06 12:40:00,26.68,26.69,26.68,26.68,69400.0,21.0436,21.0515,21.0436,21.0436,69400.0
2014-08-06 12:45:00,26.68,26.68,26.63,26.64,82600.0,21.0436,21.0436,21.0042,21.0121,82600.0
2014-08-06 12:50:00,26.64,26.65,26.63,26.63,82400.0,21.0121,21.02,21.0042,21.0042,82400.0
2014-08-06 12:55:00,26.63,26.63,26.6,26.6,70400.0,21.0042,21.0042,20.9805,20.9805,70400.0
2014-08-06 13:00:00,26.6,26.63,26.6,26.61,99200.0,20.9805,21.0042,20.9805,20.9884,99200.0
2014-08-06 13:05:00,26.61,26.61,26.6,26.61,65400.0,20.9884,20.9884,20.9805,20.9884,65400.0
2014-08-06 13:10:00,26.61,26.62,26.6,26.61,98200.0,20.9884,20.9963,20.9805,20.9884,98200.0
2014-08-06 13:15:00,26.61,26.63,26.61,26.61,80400.0,20.9884,21.0042,20.9884,20.9884,80400.0
2014-08-06 13:20:00,26.61,26.62,26.61,26.61,73200.0,20.9884,20.9963,20.9884,20.9884,73200.0
2014-08-06 13:25:00,26.61,26.62,26.6,26.6,68200.0,20.9884,20.9963,20.9805,20.9805,68200.0
2014-08-06 13:30:00,26.6,26.61,26.59,26.59,42800.0,20.9805,20.9884,20.9726,20.9726,42800.0
2014-08-06 13:35:00,26.59,26.61,26.58,26.61,75200.0,20.9726,20.9884,20.9647,20.9884,75200.0
2014-08-06 13:40:00,26.6,26.6,26.59,26.59,52000.0,20.9805,20.9805,20.9726,20.9726,52000.0
2014-08-06 13:45:00,26.59,26.59,26.54,26.55,74200.0,20.9726,20.9726,20.9332,20.9411,74200.0
2014-08-06 13:50:00,26.55,26.57,26.54,26.55,192400.0,20.9411,20.9569,20.9332,20.9411,192400.0
2014-08-06 13:55:00,26.55,26.56,26.53,26.53,108800.0,20.9411,20.949,20.9253,20.9253,108800.0
2014-08-06 14:00:00,26.53,26.55,26.51,26.55,91200.0,20.9253,20.9411,20.9095,20.9411,91200.0
2014-08-06 14:05:00,26.55,26.55,26.54,26.54,96000.0,20.9411,20.9411,20.9332,20.9332,96000.0
2014-08-06 14:10:00,26.55,26.55,26.54,26.54,35600.0,20.9411,20.9411,20.9332,20.9332,35600.0
2014-08-06 14:15:00,26.54,26.55,26.53,26.53,76200.0,20.9332,20.9411,20.9253,20.9253,76200.0
2014-08-06 14:20:00,26.53,26.55,26.53,26.55,129400.0,20.9253,20.9411,20.9253,20.9411,129400.0
2014-08-06 14:25:00,26.55,26.57,26.55,26.56,99200.0,20.9411,20.9569,20.9411,20.949,99200.0
2014-08-06 14:30:00,26.56,26.56,26.5,26.5,137600.0,20.949,20.949,20.9016,20.9016,137600.0
2014-08-06 14:35:00,26.5,26.5,26.48,26.49,190600.0,20.9016,20.9016,20.8859,20.8938,190600.0
2014-08-06 14:40:00,26.49,26.52,26.47,26.52,206400.0,20.8938,20.9174,20.878,20.9174,206400.0
2014-08-06 14:45:00,26.52,26.52,26.49,26.5,118800.0,20.9174,20.9174,20.8938,20.9016,118800.0
2014-08-06 14:50:00,26.5,26.51,26.48,26.48,247000.0,20.9016,20.9095,20.8859,20.8859,247000.0
2014-08-06 14:55:00,26.48,26.49,26.47,26.47,93800.0,20.8859,20.8938,20.878,20.878,93800.0
2014-08-06 15:00:00,26.48,26.5,26.47,26.5,127800.0,20.8859,20.9016,20.878,20.9016,127800.0
2014-08-06 15:05:00,26.5,26.5,26.49,26.49,93000.0,20.9016,20.9016,20.8938,20.8938,93000.0
2014-08-06 15:10:00,26.48,26.48,26.45,26.46,207000.0,20.8859,20.8859,20.8622,20.8701,207000.0
2014-08-06 15:15:00,26.46,26.47,26.45,26.47,140800.0,20.8701,20.878,20.8622,20.878,140800.0
2014-08-06 15:20:00,26.47,26.47,26.46,26.47,159600.0,20.878,20.878,20.8701,20.878,159600.0
2014-08-06 15:25:00,26.46,26.48,26.46,26.48,190400.0,20.8701,20.8859,20.8701,20.8859,190400.0
2014-08-06 15:30:00,26.47,26.48,26.46,26.47,385400.0,20.878,20.8859,20.8701,20.878,385400.0
2014-08-06 15:35:00,26.47,26.49,26.45,26.48,192800.0,20.878,20.8938,20.8622,20.8859,192800.0
2014-08-06 15:40:00,26.48,26.49,26.47,26.48,207400.0,20.8859,20.8938,20.878,20.8859,207400.0
2014-08-06 15:45:00,26.48,26.5,26.48,26.49,230800.0,20.8859,20.9016,20.8859,20.8938,230800.0
2014-08-06 15:50:00,26.49,26.53,26.49,26.5,632600.0,20.8938,20.9253,20.8938,20.9016,632600.0
2014-08-06 15:55:00,26.51,26.52,26.45,26.46,1892600.0,20.9095,20.9174,20.8622,20.8701,1892600.0
2014-08-07 09:30:00,26.56,26.6,26.49,26.57,712600.0,20.949,20.9805,20.8938,20.9569,712600.0
2014-08-07 09:35:00,26.57,26.6,26.53,26.56,222600.0,20.9569,20.9805,20.9253,20.949,222600.0
2014-08-07 09:40:00,26.55,26.56,26.48,26.5,229200.0,20.9411,20.949,20.8859,20.9016,229200.0
2014-08-07 09:45:00,26.5,26.54,26.48,26.51,617200.0,20.9016,20.9332,20.8859,20.9095,617200.0
2014-08-07 09:50:00,26.5,26.54,26.5,26.52,212600.0,20.9016,20.9332,20.9016,20.9174,212600.0
2014-08-07 09:55:00,26.53,26.54,26.5,26.51,145000.0,20.9253,20.9332,20.9016,20.9095,145000.0
2014-08-07 10:00:00,26.52,26.56,26.5,26.5,213000.0,20.9174,20.949,20.9016,20.9016,213000.0
2014-08-07 10:05:00,26.5,26.54,26.5,26.54,166600.0,20.9016,20.9332,20.9016,20.9332,166600.0
2014-08-07 10:10:00,26.54,26.58,26.52,26.56,257600.0,20.9332,20.9647,20.9174,20.949,257600.0
2014-08-07 10:15:00,26.56,26.58,26.53,26.58,167200.0,20.949,20.9647,20.9253,20.9647,167200.0
2014-08-07 10:20:00,26.58,26.6,26.57,26.59,128200.0,20.9647,20.9805,20.9569,20.9726,128200.0
2014-08-07 10:25:00,26.59,26.59,26.56,26.58,112400.0,20.9726,20.9726,20.949,20.9647,112400.0
2014-08-07 10:30:00,26.58,26.59,26.56,26.57,133000.0,20.9647,20.9726,20.949,20.9569,133000.0
2014-08-07 10:35:00,26.57,26.58,26.55,26.56,126000.0,20.9569,20.9647,20.9411,20.949,126000.0
2014-08-07 10:40:00,26.56,26.57,26.53,26.54,321400.0,20.949,20.9569,20.9253,20.9332,321400.0
2014-08-07 10:45:00,26.53,26.55,26.52,26.53,294800.0,20.9253,20.9411,20.9174,20.9253,294800.0
2014-08-07 10:50:00,26.53,26.54,26.5,26.51,539000.0,20.9253,20.9332,20.9016,20.9095,539000.0
2014-08-07 10:55:00,26.51,26.54,26.5,26.52,240600.0,20.9095,20.9332,20.9016,20.9174,240600.0
2014-08-07 11:00:00,26.52,26.52,26.5,26.5,258200.0,20.9174,20.9174,20.9016,20.9016,258200.0
2014-08-07 11:05:00,26.5,26.51,26.47,26.5,294400.0,20.9016,20.9095,20.878,20.9016,294400.0
2014-08-07 11:10:00,26.5,26.5,26.46,26.46,194400.0,20.9016,20.9016,20.8701,20.8701,194400.0
2014-08-07 11:15:00,26.47,26.49,26.45,26.48,203000.0,20.878,20.8938,20.8622,20.8859,203000.0
2014-08-07 11:20:00,26.48,26.51,26.48,26.5,131800.0,20.8859,20.9095,20.8859,20.9016,131800.0
2014-08-07 11:25:00,26.5,26.52,26.5,26.5,164200.0,20.9016,20.9174,20.9016,20.9016,164200.0
2014-08-07 11:30:00,26.5,26.53,26.49,26.52,242000.0,20.9016,20.9253,20.8938,20.9174,242000.0
2014-08-07 11:35:00,26.52,26.52,26.5,26.5,108200.0,20.9174,20.9174,20.9016,20.9016,108200.0
2014-08-07 11:40:00,26.5,26.5,26.49,26.5,170200.0,20.9016,20.9016,20.8938,20.9016,170200.0
2014-08-07 11:45:00,26.5,26.5,26.43,26.45,290600.0,20.9016,20.9016,20.8464,20.8622,290600.0
2014-08-07 11:50:00,26.45,26.47,26.4,26.41,184800.0,20.8622,20.878,20.8228,20.8307,184800.0
2014-08-07 11:55:00,26.41,26.44,26.39,26.44,109600.0,20.8307,20.8543,20.8149,20.8543,109600.0
2014-08-07 12:00:00,26.44,26.46,26.4,26.46,118800.0,20.8543,20.8701,20.8228,20.8701,118800.0
2014-08-07 12:05:00,26.46,26.47,26.43,26.46,67000.0,20.8701,20.878,20.8464,20.8701,67000.0
2014-08-07 12:10:00,26.46,26.47,26.43,26.43,53800.0,20.8701,20.878,20.8464,20.8464,53800.0
2014-08-07 12:15:00,26.43,26.43,26.36,26.39,223200.0,20.8464,20.8464,20.7912,20.8149,223200.0
2014-08-07 12:20:00,26.39,26.4,26.36,26.38,154400.0,20.8149,20.8228,20.7912,20.807,154400.0
2014-08-07 12:25:00,26.38,26.4,26.36,26.38,101400.0,20.807,20.8228,20.7912,20.807,101400.0
2014-08-07 12:30:00,26.38,26.39,26.36,26.39,224200.0,20.807,20.8149,20.7912,20.8149,224200.0
2014-08-07 12:35:00,26.38,26.39,26.35,26.36,386400.0,20.807,20.8149,20.7833,20.7912,386400.0
2014-08-07 12:40:00,26.36,26.38,26.36,26.36,126400.0,20.7912,20.807,20.7912,20.7912,126400.0
2014-08-07 12:45:00,26.36,26.39,26.36,26.39,127600.0,20.7912,20.8149,20.7912,20.8149,127600.0
2014-08-07 12:50:00,26.38,26.39,26.36,26.38,70600.0,20.807,20.8149,20.7912,20.807,70600.0
2014-08-07 12:55:00,26.38,26.39,26.36,26.36,79000.0,20.807,20.8149,20.7912,20.7912,79000.0
2014-08-07 13:00:00,26.36,26.4,26.36,26.39,75800.0,20.7912,20.8228,20.7912,20.8149,75800.0
2014-08-07 13:05:00,26.39,26.42,26.39,26.42,109200.0,20.8149,20.8385,20.8149,20.8385,109200.0
2014-08-07 13:10:00,26.42,26.43,26.42,26.43,129600.0,20.8385,20.8464,20.8385,20.8464,129600.0
2014-08-07 13:15:00,26.43,26.45,26.43,26.44,53800.0,20.8464,20.8622,20.8464,20.8543,53800.0
2014-08-07 13:20:00,26.43,26.44,26.43,26.43,65400.0,20.8464,20.8543,20.8464,20.8464,65400.0
2014-08-07 13:25:00,26.43,26.45,26.43,26.44,163000.0,20.8464,20.8622,20.8464,20.8543,163000.0
2014-08-07 13:30:00,26.45,26.46,26.43,26.43,93600.0,20.8622,20.8701,20.8464,20.8464,93600.0
2014-08-07 13:35:00,26.43,26.45,26.42,26.45,122600.0,20.8464,20.8622,20.8385,20.8622,122600.0
2014-08-07 13:40:00,26.46,26.47,26.45,26.45,80600.0,20.8701,20.878,20.8622,20.8622,80600.0
2014-08-07 13:45:00,26.45,26.46,26.43,26.46,118800.0,20.8622,20.8701,20.8464,20.8701,118800.0
2014-08-07 13:50:00,26.45,26.47,26.45,26.45,155200.0,20.8622,20.878,20.8622,20.8622,155200.0
2014-08-07 13:55:00,26.45,26.49,26.45,26.49,187000.0,20.8622,20.8938,20.8622,20.8938,187000.0
2014-08-07 14:00:00,26.48,26.49,26.47,26.48,442200.0,20.8859,20.8938,20.878,20.8859,442200.0
2014-08-07 14:05:00,26.48,26.49,26.47,26.49,187000.0,20.8859,20.8938,20.878,20.8938,187000.0
2014-08-07 14:10:00,26.49,26.49,26.48,26.49,85600.0,20.8938,20.8938,20.8859,20.8938,85600.0
2014-08-07 14:15:00,26.49,26.49,26.47,26.47,151400.0,20.8938,20.8938,20.878,20.878,151400.0
2014-08-07 14:20:00,26.47,26.47,26.44,26.46,61000.0,20.878,20.878,20.8543,20.8701,61000.0
2014-08-07 14:25:00,26.45,26.47,26.45,26.45,114200.0,20.8622,20.878,20.8622,20.8622,114200.0
2014-08-07 14:30:00,26.45,26.46,26.42,26.43,122600.0,20.8622,20.8701,20.8385,20.8464,122600.0
2014-08-07 14:35:00,26.42,26.43,26.39,26.39,145200.0,20.8385,20.8464,20.8149,20.8149,145200.0
2014-08-07 14:40:00,26.4,26.42,26.39,26.4,198800.0,20.8228,20.8385,20.8149,20.8228,198800.0
2014-08-07 14:45:00,26.39,26.42,26.39,26.39,188000.0,20.8149,20.8385,20.8149,20.8149,188000.0
2014-08-07 14:50:00,26.39,26.41,26.38,26.38,155600.0,20.8149,20.8307,20.807,20.807,155600.0
2014-08-07 14:55:00,26.38,26.38,26.33,26.33,234600.0,20.807,20.807,20.7676,20.7676,234600.0
2014-08-07 15:00:00,26.34,26.39,26.34,26.38,254600.0,20.7754,20.8149,20.7754,20.807,254600.0
2014-08-07 15:05:00,26.38,26.39,26.34,26.36,334600.0,20.807,20.8149,20.7754,20.7912,334600.0
2014-08-07 15:10:00,26.35,26.36,26.33,26.33,186600.0,20.7833,20.7912,20.7676,20.7676,186600.0
2014-08-07 15:15:00,26.33,26.34,26.3,26.33,232000.0,20.7676,20.7754,20.7439,20.7676,232000.0
2014-08-07 15:20:00,26.32,26.32,26.27,26.28,271600.0,20.7597,20.7597,20.7202,20.7281,271600.0
2014-08-07 15:25:00,26.28,26.31,26.26,26.31,369200.0,20.7281,20.7518,20.7123,20.7518,369200.0
2014-08-07 15:30:00,26.31,26.32,26.29,26.3,179000.0,20.7518,20.7597,20.736,20.7439,179000.0
2014-08-07 15:35:00,26.3,26.33,26.28,26.32,230600.0,20.7439,20.7676,20.7281,20.7597,230600.0
2014-08-07 15:40:00,26.32,26.33,26.3,26.32,401200.0,20.7597,20.7676,20.7439,20.7597,401200.0
2014-08-07 15:45:00,26.32,26.32,26.3,26.32,759200.0,20.7597,20.7597,20.7439,20.7597,759200.0
2014-08-07 15:50:00,26.32,26.36,26.32,26.36,609600.0,20.7597,20.7912,20.7597,20.7912,609600.0
2014-08-07 15:55:00,26.36,26.37,26.33,26.34,863800.0,20.7912,20.7991,20.7676,20.7754,863800.0
2014-08-08 09:30:00,26.35,26.68,26.35,26.58,775800.0,20.7833,21.0436,20.7833,20.9647,775800.0
2014-08-08 09:35:00,26.58,26.58,26.5,26.53,241200.0,20.9647,20.9647,20.9016,20.9253,241200.0
2014-08-08 09:40:00,26.53,26.54,26.49,26.49,333200.0,20.9253,20.9332,20.8938,20.8938,333200.0
2014-08-08 09:45:00,26.5,26.55,26.47,26.53,254600.0,20.9016,20.9411,20.878,20.9253,254600.0
2014-08-08 09:50:00,26.53,26.56,26.51,26.53,158200.0,20.9253,20.949,20.9095,20.9253,158200.0
2014-08-08 09:55:00,26.53,26.6,26.53,26.55,218200.0,20.9253,20.9805,20.9253,20.9411,218200.0
2014-08-08 10:00:00,26.55,26.56,26.5,26.55,178000.0,20.9411,20.949,20.9016,20.9411,178000.0
2014-08-08 10:05:00,26.56,26.58,26.53,26.55,273400.0,20.949,20.9647,20.9253,20.9411,273400.0
2014-08-08 10:10:00,26.55,26.57,26.5,26.5,174800.0,20.9411,20.9569,20.9016,20.9016,174800.0
2014-08-08 10:15:00,26.51,26.56,26.5,26.5,218200.0,20.9095,20.949,20.9016,20.9016,218200.0
2014-08-08 10:20:00,26.51,26.53,26.48,26.51,290600.0,20.9095,20.9253,20.8859,20.9095,290600.0
2014-08-08 10:25:00,26.51,26.52,26.43,26.44,175800.0,20.9095,20.9174,20.8464,20.8543,175800.0
2014-08-08 10:30:00,26.45,26.45,26.41,26.42,142400.0,20.8622,20.8622,20.8307,20.8385,142400.0
2014-08-08 10:35:00,26.42,26.46,26.41,26.46,169200.0,20.8385,20.8701,20.8307,20.8701,169200.0
2014-08-08 10:40:00,26.46,26.52,26.46,26.47,321800.0,20.8701,20.9174,20.8701,20.878,321800.0
2014-08-08 10:45:00,26.47,26.52,26.47,26.49,248000.0,20.878,20.9174,20.878,20.8938,248000.0
2014-08-08 10:50:00,26.49,26.5,26.47,26.47,151600.0,20.8938,20.9016,20.878,20.878,151600.0
2014-08-08 10:55:00,26.47,26.49,26.47,26.47,206200.0,20.878,20.8938,20.878,20.878,206200.0
2014-08-08 11:00:00,26.47,26.5,26.46,26.5,138600.0,20.878,20.9016,20.8701,20.9016,138600.0
2014-08-08 11:05:00,26.5,26.55,26.5,26.54,333000.0,20.9016,20.9411,20.9016,20.9332,333000.0
2014-08-08 11:10:00,26.54,26.6,26.54,26.6,459800.0,20.9332,20.9805,20.9332,20.9805,459800.0
2014-08-08 11:15:00,26.6,26.61,26.57,26.6,234000.0,20.9805,20.9884,20.9569,20.9805,234000.0
2014-08-08 11:20:00,26.6,26.6,26.56,26.57,77600.0,20.9805,20.9805,20.949,20.9569,77600.0
2014-08-08 11:25:00,26.57,26.59,26.57,26.57,92600.0,20.9569,20.9726,20.9569,20.9569,92600.0
2014-08-08 11:30:00,26.58,26.59,26.57,26.58,84400.0,20.9647,20.9726,20.9569,20.9647,84400.0
2014-08-08 11:35:00,26.59,26.6,26.57,26.6,119200.0,20.9726,20.9805,20.9569,20.9805,119200.0
2014-08-08 11:40:00,26.6,26.61,26.59,26.6,256000.0,20.9805,20.9884,20.9726,20.9805,256000.0
2014-08-08 11:45:00,26.6,26.61,26.59,26.59,166400.0,20.9805,20.9884,20.9726,20.9726,166400.0
2014-08-08 11:50:00,26.6,26.6,26.59,26.6,128400.0,20.9805,20.9805,20.9726,20.9805,128400.0
2014-08-08 11:55:00,26.6,26.63,26.6,26.61,131200.0,20.9805,21.0042,20.9805,20.9884,131200.0
2014-08-08 12:00:00,26.62,26.63,26.6,26.61,70800.0,20.9963,21.0042,20.9805,20.9884,70800.0
2014-08-08 12:05:00,26.61,26.62,26.6,26.6,97600.0,20.9884,20.9963,20.9805,20.9805,97600.0
2014-08-08 12:10:00,26.6,26.61,26.59,26.6,43400.0,20.9805,20.9884,20.9726,20.9805,43400.0
2014-08-08 12:15:00,26.6,26.61,26.59,26.6,126800.0,20.9805,20.9884,20.9726,20.9805,126800.0
2014-08-08 12:20:00,26.59,26.61,26.59,26.59,67200.0,20.9726,20.9884,20.9726,20.9726,67200.0
2014-08-08 12:25:00,26.59,26.59,26.55,26.56,93000.0,20.9726,20.9726,20.9411,20.949,93000.0
2014-08-08 12:30:00,26.56,26.58,26.55,26.58,118200.0,20.949,20.9647,20.9411,20.9647,118200.0
2014-08-08 12:35:00,26.58,26.58,26.52,26.54,152400.0,20.9647,20.9647,20.9174,20.9332,152400.0
2014-08-08 12:40:00,26.53,26.54,26.52,26.52,48800.0,20.9253,20.9332,20.9174,20.9174,48800.0
2014-08-08 12:45:00,26.52,26.52,26.5,26.52,53400.0,20.9174,20.9174,20.9016,20.9174,53400.0
2014-08-08 12:50:00,26.51,26.52,26.51,26.52,32600.0,20.9095,20.9174,20.9095,20.9174,32600.0
2014-08-08 12:55:00,26.52,26.52,26.51,26.52,25200.0,20.9174,20.9174,20.9095,20.9174,25200.0
2014-08-08 13:00:00,26.52,26.53,26.51,26.53,102800.0,20.9174,20.9253,20.9095,20.9253,102800.0
2014-08-08 13:05:00,26.53,26.54,26.52,26.54,107800.0,20.9253,20.9332,20.9174,20.9332,107800.0
2014-08-08 13:10:00,26.54,26.56,26.53,26.56,159000.0,20.9332,20.949,20.9253,20.949,159000.0
2014-08-08 13:15:00,26.56,26.64,26.55,26.63,338200.0,20.949,21.0121,20.9411,21.0042,338200.0
2014-08-08 13:20:00,26.64,26.64,26.61,26.63,154800.0,21.0121,21.0121,20.9884,21.0042,154800.0
2014-08-08 13:25:00,26.63,26.7,26.63,26.67,244600.0,21.0042,21.0594,21.0042,21.0357,244600.0
2014-08-08 13:30:00,26.67,26.68,26.64,26.66,174400.0,21.0357,21.0436,21.0121,21.0278,174400.0
2014-08-08 13:35:00,26.66,26.67,26.65,26.67,78200.0,21.0278,21.0357,21.02,21.0357,78200.0
2014-08-08 13:40:00,26.67,26.72,26.67,26.71,239600.0,21.0357,21.0752,21.0357,21.0673,239600.0
2014-08-08 13:45:00,26.72,26.75,26.71,26.73,239000.0,21.0752,21.0988,21.0673,21.0831,239000.0
2014-08-08 13:50:00,26.73,26.74,26.72,26.72,221800.0,21.0831,21.0909,21.0752,21.0752,221800.0
2014-08-08 13:55:00,26.72,26.74,26.7,26.74,166000.0,21.0752,21.0909,21.0594,21.0909,166000.0
2014-08-08 14:00:00,26.74,26.74,26.72,26.73,194200.0,21.0909,21.0909,21.0752,21.0831,194200.0
2014-08-08 14:05:00,26.73,26.74,26.72,26.72,195600.0,21.0831,21.0909,21.0752,21.0752,195600.0
2014-08-08 14:10:00,26.72,26.73,26.71,26.72,154600.0,21.0752,21.0831,21.0673,21.0752,154600.0
2014-08-08 14:15:00,26.72,26.72,26.69,26.7,54600.0,21.0752,21.0752,21.0515,21.0594,54600.0
2014-08-08 14:20:00,26.7,26.71,26.69,26.69,164800.0,21.0594,21.0673,21.0515,21.0515,164800.0
2014-08-08 14:25:00,26.7,26.71,26.68,26.7,177000.0,21.0594,21.0673,21.0436,21.0594,177000.0
2014-08-08 14:30:00,26.7,26.73,26.68,26.73,333800.0,21.0594,21.0831,21.0436,21.0831,333800.0
2014-08-08 14:35:00,26.72,26.73,26.71,26.73,129400.0,21.0752,21.0831,21.0673,21.0831,129400.0
2014-08-08 14:40:00,26.73,26.73,26.68,26.71,153000.0,21.0831,21.0831,21.0436,21.0673,153000.0
2014-08-08 14:45:00,26.7,26.73,26.7,26.71,210200.0,21.0594,21.0831,21.0594,21.0673,210200.0
2014-08-08 14:50:00,26.71,26.71,26.7,26.71,243200.0,21.0673,21.0673,21.0594,21.0673,243200.0
2014-08-08 14:55:00,26.71,26.72,26.7,26.71,310800.0,21.0673,21.0752,21.0594,21.0673,310800.0
2014-08-08 15:00:00,26.71,26.71,26.68,26.68,150200.0,21.0673,21.0673,21.0436,21.0436,150200.0
2014-08-08 15:05:00,26.69,26.7,26.68,26.69,167000.0,21.0515,21.0594,21.0436,21.0515,167000.0
2014-08-08 15:10:00,26.69,26.71,26.68,26.71,162400.0,21.0515,21.0673,21.0436,21.0673,162400.0
2014-08-08 15:15:00,26.71,26.73,26.71,26.72,117600.0,21.0673,21.0831,21.0673,21.0752,117600.0
2014-08-08 15:20:00,26.71,26.73,26.71,26.73,157800.0,21.0673,21.0831,21.0673,21.0831,157800.0
2014-08-08 15:25:00,26.73,26.75,26.71,26.73,211000.0,21.0831,21.0988,21.0673,21.0831,211000.0
2014-08-08 15:30:00,26.74,26.76,26.73,26.73,164200.0,21.0909,21.1067,21.0831,21.0831,164200.0
2014-08-08 15:35:00,26.73,26.75,26.72,26.74,152000.0,21.0831,21.0988,21.0752,21.0909,152000.0
2014-08-08 15:40:00,26.74,26.74,26.72,26.72,271600.0,21.0909,21.0909,21.0752,21.0752,271600.0
2014-08-08 15:45:00,26.73,26.74,26.72,26.72,255000.0,21.0831,21.0909,21.0752,21.0752,255000.0
2014-08-08 15:50:00,26.72,26.78,26.72,26.78,1091800.0,21.0752,21.1225,21.0752,21.1225,1091800.0
2014-08-08 15:55:00,26.77,26.78,26.74,26.75,1822800.0,21.1146,21.1225,21.0909,21.0988,1822800.0
2014-08-11 09:30:00,26.79,26.89,26.77,26.88,347000.0,21.1304,21.2092,21.1146,21.2014,347000.0
2014-08-11 09:35:00,26.89,26.91,26.85,26.88,571000.0,21.2092,21.225,21.1777,21.2014,571000.0
2014-08-11 09:40:00,26.89,26.9,26.88,26.9,226600.0,21.2092,21.2171,21.2014,21.2171,226600.0
2014-08-11 09:45:00,26.9,26.91,26.87,26.89,209600.0,21.2171,21.225,21.1935,21.2092,209600.0
2014-08-11 09:50:00,26.89,26.99,26.89,26.99,173200.0,21.2092,21.2881,21.2092,21.2881,173200.0
2014-08-11 09:55:00,26.98,27.0,26.93,26.93,188400.0,21.2802,21.296,21.2408,21.2408,188400.0
2014-08-11 10:00:00,26.93,26.95,26.92,26.93,143000.0,21.2408,21.2566,21.2329,21.2408,143000.0
2014-08-11 10:05:00,26.93,27.0,26.93,27.0,120200.0,21.2408,21.296,21.2408,21.296,120200.0
2014-08-11 10:10:00,27.0,27.0,26.98,27.0,213800.0,21.296,21.296,21.2802,21.296,213800.0
2014-08-11 10:15:00,27.0,27.01,26.98,26.99,199200.0,21.296,21.3039,21.2802,21.2881,199200.0
2014-08-11 10:20:00,26.99,27.01,26.99,27.0,169200.0,21.2881,21.3039,21.2881,21.296,169200.0
2014-08-11 10:25:00,27.0,27.0,26.97,26.98,144600.0,21.296,21.296,21.2723,21.2802,144600.0
2014-08-11 10:30:00,26.98,27.0,26.97,26.99,161400.0,21.2802,21.296,21.2723,21.2881,161400.0
2014-08-11 10:35:00,26.99,27.04,26.99,27.04,224400.0,21.2881,21.3276,21.2881,21.3276,224400.0
2014-08-11 10:40:00,27.04,27.05,27.0,27.04,158600.0,21.3276,21.3354,21.296,21.3276,158600.0
2014-08-11 10:45:00,27.04,27.04,26.98,26.98,197800.0,21.3276,21.3276,21.2802,21.2802,197800.0
2014-08-11 10:50:00,26.98,27.0,26.96,26.99,283800.0,21.2802,21.296,21.2645,21.2881,283800.0
2014-08-11 10:55:00,26.99,27.0,26.99,26.99,202200.0,21.2881,21.296,21.2881,21.2881,202200.0
2014-08-11 11:00:00,26.99,27.02,26.98,27.02,120800.0,21.2881,21.3118,21.2802,21.3118,120800.0
2014-08-11 11:05:00,27.0,27.03,27.0,27.02,150000.0,21.296,21.3197,21.296,21.3118,150000.0
2014-08-11 11:10:00,27.02,27.05,27.02,27.04,165800.0,21.3118,21.3354,21.3118,21.3276,165800.0
2014-08-11 11:15:00,27.04,27.08,27.04,27.07,269200.0,21.3276,21.3591,21.3276,21.3512,269200.0
2014-08-11 11:20:00,27.08,27.09,27.05,27.05,217800.0,21.3591,21.367,21.3354,21.3354,217800.0
2014-08-11 11:25:00,27.06,27.07,27.05,27.05,107800.0,21.3433,21.3512,21.3354,21.3354,107800.0
2014-08-11 11:30:00,27.05,27.06,27.04,27.04,99600.0,21.3354,21.3433,21.3276,21.3276,99600.0
2014-08-11 11:35:00,27.04,27.04,26.99,26.99,185400.0,21.3276,21.3276,21.2881,21.2881,185400.0
2014-08-11 11:40:00,27.0,27.01,26.99,27.0,174200.0,21.296,21.3039,21.2881,21.296,174200.0
2014-08-11 11:45:00,27.0,27.0,27.0,27.0,206600.0,21.296,21.296,21.296,21.296,206600.0
2014-08-11 11:50:00,27.0,27.02,27.0,27.0,98200.0,21.296,21.3118,21.296,21.296,98200.0
2014-08-11 11:55:00,27.0,27.0,26.98,26.98,103400.0,21.296,21.296,21.2802,21.2802,103400.0
2014-08-11 12:00:00,26.98,26.99,26.96,26.96,130000.0,21.2802,21.2881,21.2645,21.2645,130000.0
2014-08-11 12:05:00,26.96,26.99,26.96,26.99,106600.0,21.2645,21.2881,21.2645,21.2881,106600.0
2014-08-11 12:10:00,26.99,27.0,26.96,26.96,88800.0,21.2881,21.296,21.2645,21.2645,88800.0
2014-08-11 12:15:00,26.96,26.96,26.95,26.96,87800.0,21.2645,21.2645,21.2566,21.2645,87800.0
2014-08-11 12:20:00,26.96,26.97,26.96,26.97,33800.0,21.2645,21.2723,21.2645,21.2723,33800.0
2014-08-11 12:25:00,26.97,26.97,26.96,26.96,134800.0,21.2723,21.2723,21.2645,21.2645,134800.0
2014-08-11 12:30:00,26.96,26.97,26.96,26.96,51600.0,21.2645,21.2723,21.2645,21.2645,51600.0
2014-08-11 12:35:00,26.96,26.97,26.96,26.97,47800.0,21.2645,21.2723,21.2645,21.2723,47800.0
2014-08-11 12:40:00,26.97,26.99,26.97,26.99,242400.0,21.2723,21.2881,21.2723,21.2881,242400.0
2014-08-11 12:45:00,26.99,27.0,26.98,26.99,177000.0,21.2881,21.296,21.2802,21.2881,177000.0
2014-08-11 12:50:00,26.98,26.99,26.98,26.99,116400.0,21.2802,21.2881,21.2802,21.2881,116400.0
2014-08-11 12:55:00,26.98,26.99,26.97,26.97,94400.0,21.2802,21.2881,21.2723,21.2723,94400.0
2014-08-11 13:00:00,26.97,26.99,26.97,26.98,66400.0,21.2723,21.2881,21.2723,21.2802,66400.0
2014-08-11 13:05:00,26.99,26.99,26.98,26.99,78200.0,21.2881,21.2881,21.2802,21.2881,78200.0
2014-08-11 13:10:00,26.99,26.99,26.98,26.99,31800.0,21.2881,21.2881,21.2802,21.2881,31800.0
2014-08-11 13:15:00,26.99,26.99,26.98,26.99,67800.0,21.2881,21.2881,21.2802,21.2881,67800.0
2014-08-11 13:20:00,26.99,26.99,26.99,26.99,46000.0,21.2881,21.2881,21.2881,21.2881,46000.0
2014-08-11 13:25:00,26.99,26.99,26.97,26.98,288400.0,21.2881,21.2881,21.2723,21.2802,288400.0
2014-08-11 13:30:00,26.98,26.98,26.97,26.98,161600.0,21.2802,21.2802,21.2723,21.2802,161600.0
2014-08-11 13:35:00,26.97,26.98,26.97,26.98,70800.0,21.2723,21.2802,21.2723,21.2802,70800.0
2014-08-11 13:40:00,26.98,26.98,26.97,26.98,65400.0,21.2802,21.2802,21.2723,21.2802,65400.0
2014-08-11 13:45:00,26.98,26.98,26.97,26.97,84000.0,21.2802,21.2802,21.2723,21.2723,84000.0
2014-08-11 13:50:00,26.97,26.98,26.93,26.93,106600.0,21.2723,21.2802,21.2408,21.2408,106600.0
2014-08-11 13:55:00,26.93,26.93,26.9,26.92,111800.0,21.2408,21.2408,21.2171,21.2329,111800.0
2014-08-11 14:00:00,26.91,26.91,26.88,26.89,97000.0,21.225,21.225,21.2014,21.2092,97000.0
2014-08-11 14:05:00,26.89,26.9,26.86,26.88,84200.0,21.2092,21.2171,21.1856,21.2014,84200.0
2014-08-11 14:10:00,26.88,26.88,26.84,26.84,86400.0,21.2014,21.2014,21.1698,21.1698,86400.0
2014-08-11 14:15:00,26.84,26.86,26.83,26.86,83000.0,21.1698,21.1856,21.1619,21.1856,83000.0
2014-08-11 14:20:00,26.86,26.86,26.85,26.86,60800.0,21.1856,21.1856,21.1777,21.1856,60800.0
2014-08-11 14:25:00,26.86,26.86,26.85,26.86,89800.0,21.1856,21.1856,21.1777,21.1856,89800.0
2014-08-11 14:30:00,26.86,26.86,26.83,26.83,171400.0,21.1856,21.1856,21.1619,21.1619,171400.0
2014-08-11 14:35:00,26.83,26.85,26.83,26.85,152000.0,21.1619,21.1777,21.1619,21.1777,152000.0
2014-08-11 14:40:00,26.85,26.87,26.83,26.87,146600.0,21.1777,21.1935,21.1619,21.1935,146600.0
2014-08-11 14:45:00,26.88,26.89,26.86,26.89,169400.0,21.2014,21.2092,21.1856,21.2092,169400.0
2014-08-11 14:50:00,26.89,26.9,26.88,26.89,75200.0,21.2092,21.2171,21.2014,21.2092,75200.0
2014-08-11 14:55:00,26.89,26.92,26.89,26.9,173400.0,21.2092,21.2329,21.2092,21.2171,173400.0
2014-08-11 15:00:00,26.9,26.92,26.89,26.92,154600.0,21.2171,21.2329,21.2092,21.2329,154600.0
2014-08-11 15:05:00,26.92,26.93,26.91,26.91,106000.0,21.2329,21.2408,21.225,21.225,106000.0
2014-08-11 15:10:00,26.91,26.92,26.89,26.92,88000.0,21.225,21.2329,21.2092,21.2329,88000.0
2014-08-11 15:15:00,26.91,26.92,26.89,26.92,170800.0,21.225,21.2329,21.2092,21.2329,170800.0
2014-08-11 15:20:00,26.92,26.92,26.91,26.91,110800.0,21.2329,21.2329,21.225,21.225,110800.0
2014-08-11 15:25:00,26.91,26.93,26.9,26.9,155400.0,21.225,21.2408,21.2171,21.2171,155400.0
2014-08-11 15:30:00,26.9,26.92,26.9,26.92,82000.0,21.2171,21.2329,21.2171,21.2329,82000.0
2014-08-11 15:35:00,26.92,26.93,26.91,26.92,176400.0,21.2329,21.2408,21.225,21.2329,176400.0
2014-08-11 15:40:00,26.92,26.92,26.89,26.89,128200.0,21.2329,21.2329,21.2092,21.2092,128200.0
2014-08-11 15:45:00,26.89,26.89,26.86,26.86,180200.0,21.2092,21.2092,21.1856,21.1856,180200.0
2014-08-11 15:50:00,26.86,26.9,26.86,26.89,457200.0,21.1856,21.2171,21.1856,21.2092,457200.0
2014-08-11 15:55:00,26.89,26.89,26.86,26.87,392200.0,21.2092,21.2092,21.1856,21.1935,392200.0
2014-08-12 09:30:00,26.83,26.99,26.8,26.95,498200.0,21.1619,21.2881,21.1383,21.2566,498200.0
2014-08-12 09:35:00,26.95,27.05,26.94,27.04,347000.0,21.2566,21.3354,21.2487,21.3276,347000.0
2014-08-12 09:40:00,27.04,27.07,26.98,27.0,271400.0,21.3276,21.3512,21.2802,21.296,271400.0
2014-08-12 09:45:00,27.0,27.04,26.99,27.03,160600.0,21.296,21.3276,21.2881,21.3197,160600.0
2014-08-12 09:50:00,27.03,27.04,26.98,26.98,318000.0,21.3197,21.3276,21.2802,21.2802,318000.0
2014-08-12 09:55:00,26.98,27.02,26.97,27.02,193200.0,21.2802,21.3118,21.2723,21.3118,193200.0
2014-08-12 10:00:00,27.02,27.02,26.95,26.96,147800.0,21.3118,21.3118,21.2566,21.2645,147800.0
2014-08-12 10:05:00,26.96,27.0,26.93,26.94,189600.0,21.2645,21.296,21.2408,21.2487,189600.0
2014-08-12 10:10:00,26.93,26.94,26.9,26.93,146400.0,21.2408,21.2487,21.2171,21.2408,146400.0
2014-08-12 10:15:00,26.93,26.96,26.9,26.95,231400.0,21.2408,21.2645,21.2171,21.2566,231400.0
2014-08-12 10:20:00,26.95,26.99,26.95,26.98,204200.0,21.2566,21.2881,21.2566,21.2802,204200.0
2014-08-12 10:25:00,26.98,27.06,26.97,27.02,717800.0,21.2802,21.3433,21.2723,21.3118,717800.0
2014-08-12 10:30:00,27.02,27.02,26.95,26.96,104600.0,21.3118,21.3118,21.2566,21.2645,104600.0
2014-08-12 10:35:00,26.96,26.99,26.95,26.98,210800.0,21.2645,21.2881,21.2566,21.2802,210800.0
2014-08-12 10:40:00,26.97,26.99,26.95,26.95,168600.0,21.2723,21.2881,21.2566,21.2566,168600.0
2014-08-12 10:45:00,26.95,26.97,26.93,26.93,115400.0,21.2566,21.2723,21.2408,21.2408,115400.0
2014-08-12 10:50:00,26.93,26.94,26.9,26.91,96400.0,21.2408,21.2487,21.2171,21.225,96400.0
2014-08-12 10:55:00,26.91,26.92,26.9,26.9,116200.0,21.225,21.2329,21.2171,21.2171,116200.0
2014-08-12 11:00:00,26.9,26.9,26.85,26.86,189600.0,21.2171,21.2171,21.1777,21.1856,189600.0
2014-08-12 11:05:00,26.86,26.89,26.86,26.86,192800.0,21.1856,21.2092,21.1856,21.1856,192800.0
2014-08-12 11:10:00,26.86,26.89,26.86,26.88,159200.0,21.1856,21.2092,21.1856,21.2014,159200.0
2014-08-12 11:15:00,26.88,26.92,26.88,26.91,277800.0,21.2014,21.2329,21.2014,21.225,277800.0
2014-08-12 11:20:00,26.92,26.96,26.92,26.95,451800.0,21.2329,21.2645,21.2329,21.2566,451800.0
2014-08-12 11:25:00,26.95,26.96,26.91,26.92,136600.0,21.2566,21.2645,21.225,21.2329,136600.0
2014-08-12 11:30:00,26.92,26.93,26.91,26.92,128800.0,21.2329,21.2408,21.225,21.2329,128800.0
2014-08-12 11:35:00,26.92,26.93,26.92,26.92,49400.0,21.2329,21.2408,21.2329,21.2329,49400.0
2014-08-12 11:40:00,26.92,26.93,26.91,26.93,64200.0,21.2329,21.2408,21.225,21.2408,64200.0
2014-08-12 11:45:00,26.92,26.96,26.92,26.96,311600.0,21.2329,21.2645,21.2329,21.2645,311600.0
2014-08-12 11:50:00,26.96,26.98,26.96,26.97,199200.0,21.2645,21.2802,21.2645,21.2723,199200.0
2014-08-12 11:55:00,26.98,26.98,26.97,26.97,150400.0,21.2802,21.2802,21.2723,21.2723,150400.0
2014-08-12 12:00:00,26.98,26.98,26.93,26.96,287400.0,21.2802,21.2802,21.2408,21.2645,287400.0
2014-08-12 12:05:00,26.96,26.96,26.93,26.95,77800.0,21.2645,21.2645,21.2408,21.2566,77800.0
2014-08-12 12:10:00,26.94,26.98,26.93,26.97,49600.0,21.2487,21.2802,21.2408,21.2723,49600.0
2014-08-12 12:15:00,26.97,26.97,26.96,26.97,35600.0,21.2723,21.2723,21.2645,21.2723,35600.0
2014-08-12 12:20:00,26.97,26.97,26.93,26.95,58800.0,21.2723,21.2723,21.2408,21.2566,58800.0
2014-08-12 12:25:00,26.95,26.96,26.93,26.93,42800.0,21.2566,21.2645,21.2408,21.2408,42800.0
2014-08-12 12:30:00,26.93,26.95,26.93,26.93,54000.0,21.2408,21.2566,21.2408,21.2408,54000.0
2014-08-12 12:35:00,26.93,26.97,26.93,26.96,102600.0,21.2408,21.2723,21.2408,21.2645,102600.0
2014-08-12 12:40:00,26.96,26.98,26.95,26.96,164600.0,21.2645,21.2802,21.2566,21.2645,164600.0
2014-08-12 12:45:00,26.96,26.97,26.95,26.97,144800.0,21.2645,21.2723,21.2566,21.2723,144800.0
2014-08-12 12:50:00,26.97,26.98,26.95,26.96,111400.0,21.2723,21.2802,21.2566,21.2645,111400.0
2014-08-12 12:55:00,26.96,26.98,26.96,26.96,51800.0,21.2645,21.2802,21.2645,21.2645,51800.0
2014-08-12 13:00:00,26.96,26.97,26.95,26.95,67400.0,21.2645,21.2723,21.2566,21.2566,67400.0
2014-08-12 13:05:00,26.96,26.97,26.94,26.96,72200.0,21.2645,21.2723,21.2487,21.2645,72200.0
2014-08-12 13:10:00,26.96,26.97,26.94,26.95,82600.0,21.2645,21.2723,21.2487,21.2566,82600.0
2014-08-12 13:15:00,26.94,26.94,26.93,26.93,39400.0,21.2487,21.2487,21.2408,21.2408,39400.0
2014-08-12 13:20:00,26.93,26.93,26.9,26.9,70600.0,21.2408,21.2408,21.2171,21.2171,70600.0
2014-08-12 13:25:00,26.9,26.91,26.9,26.9,66000.0,21.2171,21.225,21.2171,21.2171,66000.0
2014-08-12 13:30:00,26.9,26.9,26.89,26.89,205600.0,21.2171,21.2171,21.2092,21.2092,205600.0
2014-08-12 13:35:00,26.89,26.91,26.89,26.9,131400.0,21.2092,21.225,21.2092,21.2171,131400.0
2014-08-12 13:40:00,26.9,26.9,26.89,26.89,56600.0,21.2171,21.2171,21.2092,21.2092,56600.0
2014-08-12 13:45:00,26.89,26.9,26.87,26.89,109600.0,21.2092,21.2171,21.1935,21.2092,109600.0
2014-08-12 13:50:00,26.89,26.91,26.89,26.9,52800.0,21.2092,21.225,21.2092,21.2171,52800.0
2014-08-12 13:55:00,26.9,26.91,26.89,26.9,49200.0,21.2171,21.225,21.2092,21.2171,49200.0
2014-08-12 14:00:00,26.9,26.9,26.88,26.88,62000.0,21.2171,21.2171,21.2014,21.2014,62000.0
2014-08-12 14:05:00,26.88,26.88,26.85,26.85,168000.0,21.2014,21.2014,21.1777,21.1777,168000.0
2014-08-12 14:10:00,26.86,26.86,26.83,26.85,98600.0,21.1856,21.1856,21.1619,21.1777,98600.0
2014-08-12 14:15:00,26.85,26.86,26.81,26.83,130600.0,21.1777,21.1856,21.1461,21.1619,130600.0
2014-08-12 14:20:00,26.83,26.84,26.82,26.83,98200.0,21.1619,21.1698,21.154,21.1619,98200.0
2014-08-12 14:25:00,26.83,26.84,26.81,26.82,190800.0,21.1619,21.1698,21.1461,21.154,190800.0
2014-08-12 14:30:00,26.82,26.83,26.8,26.8,99200.0,21.154,21.1619,21.1383,21.1383,99200.0
2014-08-12 14:35:00,26.81,26.84,26.8,26.84,114800.0,21.1461,21.1698,21.1383,21.1698,114800.0
2014-08-12 14:40:00,26.83,26.85,26.83,26.84,105600.0,21.1619,21.1777,21.1619,21.1698,105600.0
2014-08-12 14:45:00,26.84,26.84,26.83,26.83,55800.0,21.1698,21.1698,21.1619,21.1619,55800.0
2014-08-12 14:50:00,26.83,26.84,26.82,26.84,76800.0,21.1619,21.1698,21.154,21.1698,76800.0
2014-08-12 14:55:00,26.84,26.86,26.84,26.85,105000.0,21.1698,21.1856,21.1698,21.1777,105000.0
2014-08-12 15:00:00,26.85,26.85,26.85,26.85,142400.0,21.1777,21.1777,21.1777,21.1777,142400.0
2014-08-12 15:05:00,26.85,26.89,26.85,26.89,122600.0,21.1777,21.2092,21.1777,21.2092,122600.0
2014-08-12 15:10:00,26.89,26.91,26.89,26.9,171600.0,21.2092,21.225,21.2092,21.2171,171600.0
2014-08-12 15:15:00,26.9,26.91,26.89,26.9,100400.0,21.2171,21.225,21.2092,21.2171,100400.0
2014-08-12 15:20:00,26.89,26.9,26.88,26.88,144200.0,21.2092,21.2171,21.2014,21.2014,144200.0
2014-08-12 15:25:00,26.88,26.89,26.86,26.86,325000.0,21.2014,21.2092,21.1856,21.1856,325000.0
2014-08-12 15:30:00,26.86,26.88,26.86,26.88,162200.0,21.1856,21.2014,21.1856,21.2014,162200.0
2014-08-12 15:35:00,26.87,26.89,26.86,26.89,374600.0,21.1935,21.2092,21.1856,21.2092,374600.0
2014-08-12 15:40:00,26.89,26.92,26.89,26.91,169600.0,21.2092,21.2329,21.2092,21.225,169600.0
2014-08-12 15:45:00,26.91,26.91,26.89,26.9,356600.0,21.225,21.225,21.2092,21.2171,356600.0
2014-08-12 15:50:00,26.9,26.91,26.89,26.9,455000.0,21.2171,21.225,21.2092,21.2171,455000.0
2014-08-12 15:55:00,26.89,26.91,26.89,26.91,731000.0,21.2092,21.225,21.2092,21.225,731000.0
2014-08-13 09:30:00,27.04,27.18,26.96,27.05,381800.0,21.3276,21.438,21.2645,21.3354,381800.0
2014-08-13 09:35:00,27.06,27.08,27.02,27.06,120200.0,21.3433,21.3591,21.3118,21.3433,120200.0
2014-08-13 09:40:00,27.06,27.1,27.03,27.09,237600.0,21.3433,21.3749,21.3197,21.367,237600.0
2014-08-13 09:45:00,27.1,27.1,27.06,27.07,103600.0,21.3749,21.3749,21.3433,21.3512,103600.0
2014-08-13 09:50:00,27.07,27.1,27.06,27.06,173200.0,21.3512,21.3749,21.3433,21.3433,173200.0
2014-08-13 09:55:00,27.07,27.08,27.02,27.02,114200.0,21.3512,21.3591,21.3118,21.3118,114200.0
2014-08-13 10:00:00,27.03,27.08,27.02,27.08,125800.0,21.3197,21.3591,21.3118,21.3591,125800.0
2014-08-13 10:05:00,27.08,27.13,27.07,27.11,219800.0,21.3591,21.3985,21.3512,21.3828,219800.0
2014-08-13 10:10:00,27.11,27.13,27.07,27.08,114400.0,21.3828,21.3985,21.3512,21.3591,114400.0
2014-08-13 10:15:00,27.08,27.11,27.06,27.09,99000.0,21.3591,21.3828,21.3433,21.367,99000.0
2014-08-13 10:20:00,27.1,27.11,27.09,27.09,80600.0,21.3749,21.3828,21.367,21.367,80600.0
2014-08-13 10:25:00,27.1,27.11,27.07,27.07,220400.0,21.3749,21.3828,21.3512,21.3512,220400.0
2014-08-13 10:30:00,27.08,27.11,27.07,27.11,115800.0,21.3591,21.3828,21.3512,21.3828,115800.0
2014-08-13 10:35:00,27.11,27.14,27.11,27.13,151000.0,21.3828,21.4064,21.3828,21.3985,151000.0
2014-08-13 10:40:00,27.13,27.15,27.1,27.1,279000.0,21.3985,21.4143,21.3749,21.3749,279000.0
2014-08-13 10:45:00,27.1,27.1,27.05,27.05,502200.0,21.3749,21.3749,21.3354,21.3354,502200.0
2014-08-13 10:50:00,27.05,27.06,27.05,27.06,309200.0,21.3354,21.3433,21.3354,21.3433,309200.0
2014-08-13 10:55:00,27.06,27.09,27.06,27.07,285800.0,21.3433,21.367,21.3433,21.3512,285800.0
2014-08-13 11:00:00,27.07,27.12,27.07,27.11,305600.0,21.3512,21.3907,21.3512,21.3828,305600.0
2014-08-13 11:05:00,27.11,27.14,27.11,27.12,220400.0,21.3828,21.4064,21.3828,21.3907,220400.0
2014-08-13 11:10:00,27.12,27.13,27.11,27.13,283000.0,21.3907,21.3985,21.3828,21.3985,283000.0
2014-08-13 11:15:00,27.13,27.13,27.11,27.11,200600.0,21.3985,21.3985,21.3828,21.3828,200600.0
2014-08-13 11:20:00,27.11,27.13,27.11,27.12,113200.0,21.3828,21.3985,21.3828,21.3907,113200.0
2014-08-13 11:25:00,27.12,27.13,27.11,27.12,177400.0,21.3907,21.3985,21.3828,21.3907,177400.0
2014-08-13 11:30:00,27.13,27.13,27.11,27.11,166600.0,21.3985,21.3985,21.3828,21.3828,166600.0
2014-08-13 11:35:00,27.11,27.12,27.1,27.11,194600.0,21.3828,21.3907,21.3749,21.3828,194600.0
2014-08-13 11:40:00,27.11,27.11,27.1,27.1,100200.0,21.3828,21.3828,21.3749,21.3749,100200.0
2014-08-13 11:45:00,27.1,27.11,27.1,27.11,75400.0,21.3749,21.3828,21.3749,21.3828,75400.0
2014-08-13 11:50:00,27.11,27.11,27.1,27.1,137800.0,21.3828,21.3828,21.3749,21.3749,137800.0
2014-08-13 11:55:00,27.1,27.11,27.09,27.1,382800.0,21.3749,21.3828,21.367,21.3749,382800.0
2014-08-13 12:00:00,27.1,27.1,27.08,27.09,156000.0,21.3749,21.3749,21.3591,21.367,156000.0
2014-08-13 12:05:00,27.09,27.09,27.06,27.08,131000.0,21.367,21.367,21.3433,21.3591,131000.0
2014-08-13 12:10:00,27.08,27.09,27.07,27.08,145600.0,21.3591,21.367,21.3512,21.3591,145600.0
2014-08-13 12:15:00,27.08,27.1,27.08,27.1,182600.0,21.3591,21.3749,21.3591,21.3749,182600.0
2014-08-13 12:20:00,27.1,27.11,27.09,27.1,224600.0,21.3749,21.3828,21.367,21.3749,224600.0
2014-08-13 12:25:00,27.1,27.11,27.1,27.11,147600.0,21.3749,21.3828,21.3749,21.3828,147600.0
2014-08-13 12:30:00,27.11,27.12,27.1,27.11,86000.0,21.3828,21.3907,21.3749,21.3828,86000.0
2014-08-13 12:35:00,27.1,27.11,27.1,27.11,69400.0,21.3749,21.3828,21.3749,21.3828,69400.0
2014-08-13 12:40:00,27.11,27.11,27.1,27.11,78200.0,21.3828,21.3828,21.3749,21.3828,78200.0
2014-08-13 12:45:00,27.11,27.13,27.11,27.12,129400.0,21.3828,21.3985,21.3828,21.3907,129400.0
2014-08-13 12:50:00,27.12,27.13,27.1,27.11,198800.0,21.3907,21.3985,21.3749,21.3828,198800.0
2014-08-13 12:55:00,27.11,27.11,27.1,27.11,34800.0,21.3828,21.3828,21.3749,21.3828,34800.0
2014-08-13 13:00:00,27.11,27.11,27.1,27.11,82800.0,21.3828,21.3828,21.3749,21.3828,82800.0
2014-08-13 13:05:00,27.11,27.12,27.1,27.1,49000.0,21.3828,21.3907,21.3749,21.3749,49000.0
2014-08-13 13:10:00,27.1,27.11,27.1,27.11,70800.0,21.3749,21.3828,21.3749,21.3828,70800.0
2014-08-13 13:15:00,27.11,27.13,27.11,27.11,218400.0,21.3828,21.3985,21.3828,21.3828,218400.0
2014-08-13 13:20:00,27.11,27.13,27.11,27.11,106400.0,21.3828,21.3985,21.3828,21.3828,106400.0
2014-08-13 13:25:00,27.12,27.12,27.11,27.12,66400.0,21.3907,21.3907,21.3828,21.3907,66400.0
2014-08-13 13:30:00,27.12,27.13,27.11,27.11,64200.0,21.3907,21.3985,21.3828,21.3828,64200.0
2014-08-13 13:35:00,27.11,27.13,27.11,27.11,91600.0,21.3828,21.3985,21.3828,21.3828,91600.0
2014-08-13 13:40:00,27.11,27.11,27.08,27.09,137800.0,21.3828,21.3828,21.3591,21.367,137800.0
2014-08-13 13:45:00,27.09,27.1,27.08,27.09,91000.0,21.367,21.3749,21.3591,21.367,91000.0
2014-08-13 13:50:00,27.08,27.09,27.07,27.08,80200.0,21.3591,21.367,21.3512,21.3591,80200.0
2014-08-13 13:55:00,27.08,27.08,27.07,27.08,72800.0,21.3591,21.3591,21.3512,21.3591,72800.0
2014-08-13 14:00:00,27.08,27.08,27.06,27.07,136000.0,21.3591,21.3591,21.3433,21.3512,136000.0
2014-08-13 14:05:00,27.07,27.08,27.06,27.07,174200.0,21.3512,21.3591,21.3433,21.3512,174200.0
2014-08-13 14:10:00,27.07,27.1,27.07,27.08,191400.0,21.3512,21.3749,21.3512,21.3591,191400.0
2014-08-13 14:15:00,27.08,27.1,27.08,27.08,118600.0,21.3591,21.3749,21.3591,21.3591,118600.0
2014-08-13 14:20:00,27.09,27.09,27.07,27.07,147400.0,21.367,21.367,21.3512,21.3512,147400.0
2014-08-13 14:25:00,27.07,27.08,27.06,27.07,159600.0,21.3512,21.3591,21.3433,21.3512,159600.0
2014-08-13 14:30:00,27.07,27.08,27.06,27.08,66200.0,21.3512,21.3591,21.3433,21.3591,66200.0
2014-08-13 14:35:00,27.08,27.08,27.06,27.07,87000.0,21.3591,21.3591,21.3433,21.3512,87000.0
2014-08-13 14:40:00,27.06,27.07,27.06,27.07,154400.0,21.3433,21.3512,21.3433,21.3512,154400.0
2014-08-13 14:45:00,27.07,27.07,27.06,27.06,126800.0,21.3512,21.3512,21.3433,21.3433,126800.0
2014-08-13 14:50:00,27.06,27.06,27.05,27.05,131000.0,21.3433,21.3433,21.3354,21.3354,131000.0
2014-08-13 14:55:00,27.06,27.08,27.05,27.07,144200.0,21.3433,21.3591,21.3354,21.3512,144200.0
2014-08-13 15:00:00,27.07,27.09,27.07,27.07,176400.0,21.3512,21.367,21.3512,21.3512,176400.0
2014-08-13 15:05:00,27.07,27.09,27.06,27.07,204000.0,21.3512,21.367,21.3433,21.3512,204000.0
2014-08-13 15:10:00,27.07,27.08,27.07,27.07,78000.0,21.3512,21.3591,21.3512,21.3512,78000.0
2014-08-13 15:15:00,27.08,27.08,27.06,27.06,109800.0,21.3591,21.3591,21.3433,21.3433,109800.0
2014-08-13 15:20:00,27.06,27.06,27.05,27.06,340200.0,21.3433,21.3433,21.3354,21.3433,340200.0
2014-08-13 15:25:00,27.06,27.06,27.04,27.04,162400.0,21.3433,21.3433,21.3276,21.3276,162400.0
2014-08-13 15:30:00,27.04,27.04,27.03,27.04,161400.0,21.3276,21.3276,21.3197,21.3276,161400.0
2014-08-13 15:35:00,27.03,27.04,27.02,27.03,151200.0,21.3197,21.3276,21.3118,21.3197,151200.0
2014-08-13 15:40:00,27.03,27.06,27.03,27.06,217000.0,21.3197,21.3433,21.3197,21.3433,217000.0
2014-08-13 15:45:00,27.06,27.07,27.05,27.06,224600.0,21.3433,21.3512,21.3354,21.3433,224600.0
2014-08-13 15:50:00,27.06,27.08,27.06,27.07,403400.0,21.3433,21.3591,21.3433,21.3512,403400.0
2014-08-13 15:55:00,27.08,27.08,27.04,27.06,819000.0,21.3591,21.3591,21.3276,21.3433,819000.0
2014-08-14 09:30:00,27.1,27.16,27.07,27.11,158600.0,21.3749,21.4222,21.3512,21.3828,158600.0
2014-08-14 09:35:00,27.11,27.14,27.09,27.1,183600.0,21.3828,21.4064,21.367,21.3749,183600.0
2014-08-14 09:40:00,27.1,27.11,27.04,27.09,177800.0,21.3749,21.3828,21.3276,21.367,177800.0
2014-08-14 09:45:00,27.08,27.11,27.08,27.09,126200.0,21.3591,21.3828,21.3591,21.367,126200.0
2014-08-14 09:50:00,27.1,27.11,27.08,27.11,75000.0,21.3749,21.3828,21.3591,21.3828,75000.0
2014-08-14 09:55:00,27.11,27.11,27.08,27.08,97000.0,21.3828,21.3828,21.3591,21.3591,97000.0
2014-08-14 10:00:00,27.08,27.11,27.08,27.1,101000.0,21.3591,21.3828,21.3591,21.3749,101000.0
2014-08-14 10:05:00,27.1,27.11,27.08,27.1,88000.0,21.3749,21.3828,21.3591,21.3749,88000.0
2014-08-14 10:10:00,27.1,27.11,27.07,27.1,156000.0,21.3749,21.3828,21.3512,21.3749,156000.0
2014-08-14 10:15:00,27.11,27.11,27.07,27.09,259200.0,21.3828,21.3828,21.3512,21.367,259200.0
2014-08-14 10:20:00,27.08,27.1,27.08,27.09,203600.0,21.3591,21.3749,21.3591,21.367,203600.0
2014-08-14 10:25:00,27.09,27.11,27.08,27.09,104400.0,21.367,21.3828,21.3591,21.367,104400.0
2014-08-14 10:30:00,27.09,27.1,27.07,27.07,90600.0,21.367,21.3749,21.3512,21.3512,90600.0
2014-08-14 10:35:00,27.07,27.08,27.06,27.07,73200.0,21.3512,21.3591,21.3433,21.3512,73200.0
2014-08-14 10:40:00,27.07,27.09,27.06,27.08,81800.0,21.3512,21.367,21.3433,21.3591,81800.0
2014-08-14 10:45:00,27.09,27.09,27.07,27.08,101000.0,21.367,21.367,21.3512,21.3591,101000.0
2014-08-14 10:50:00,27.07,27.09,27.05,27.06,144600.0,21.3512,21.367,21.3354,21.3433,144600.0
2014-08-14 10:55:00,27.06,27.08,27.05,27.07,76800.0,21.3433,21.3591,21.3354,21.3512,76800.0
2014-08-14 11:00:00,27.07,27.08,27.06,27.08,89400.0,21.3512,21.3591,21.3433,21.3591,89400.0
2014-08-14 11:05:00,27.08,27.08,27.07,27.08,72200.0,21.3591,21.3591,21.3512,21.3591,72200.0
2014-08-14 11:10:00,27.08,27.08,27.07,27.07,69600.0,21.3591,21.3591,21.3512,21.3512,69600.0
2014-08-14 11:15:00,27.08,27.08,27.07,27.08,114400.0,21.3591,21.3591,21.3512,21.3591,114400.0
2014-08-14 11:20:00,27.08,27.1,27.07,27.1,341800.0,21.3591,21.3749,21.3512,21.3749,341800.0
2014-08-14 11:25:00,27.1,27.11,27.09,27.1,124800.0,21.3749,21.3828,21.367,21.3749,124800.0
2014-08-14 11:30:00,27.11,27.11,27.09,27.1,163800.0,21.3828,21.3828,21.367,21.3749,163800.0
2014-08-14 11:35:00,27.1,27.11,27.08,27.09,144600.0,21.3749,21.3828,21.3591,21.367,144600.0
2014-08-14 11:40:00,27.09,27.1,27.08,27.09,75400.0,21.367,21.3749,21.3591,21.367,75400.0
2014-08-14 11:45:00,27.09,27.1,27.09,27.09,145200.0,21.367,21.3749,21.367,21.367,145200.0
2014-08-14 11:50:00,27.09,27.1,27.09,27.09,322200.0,21.367,21.3749,21.367,21.367,322200.0
2014-08-14 11:55:00,27.09,27.1,27.09,27.09,70600.0,21.367,21.3749,21.367,21.367,70600.0
2014-08-14 12:00:00,27.09,27.1,27.09,27.1,126800.0,21.367,21.3749,21.367,21.3749,126800.0
2014-08-14 12:05:00,27.1,27.11,27.1,27.1,130200.0,21.3749,21.3828,21.3749,21.3749,130200.0
2014-08-14 12:10:00,27.1,27.1,27.1,27.1,65600.0,21.3749,21.3749,21.3749,21.3749,65600.0
2014-08-14 12:15:00,27.1,27.11,27.1,27.1,87800.0,21.3749,21.3828,21.3749,21.3749,87800.0
2014-08-14 12:20:00,27.1,27.11,27.1,27.11,69800.0,21.3749,21.3828,21.3749,21.3828,69800.0
2014-08-14 12:25:00,27.11,27.11,27.1,27.11,70000.0,21.3828,21.3828,21.3749,21.3828,70000.0
2014-08-14 12:30:00,27.11,27.11,27.1,27.11,80600.0,21.3828,21.3828,21.3749,21.3828,80600.0
2014-08-14 12:35:00,27.11,27.11,27.1,27.1,62800.0,21.3828,21.3828,21.3749,21.3749,62800.0
2014-08-14 12:40:00,27.11,27.11,27.1,27.11,121400.0,21.3828,21.3828,21.3749,21.3828,121400.0
2014-08-14 12:45:00,27.11,27.11,27.1,27.11,175800.0,21.3828,21.3828,21.3749,21.3828,175800.0
2014-08-14 12:50:00,27.11,27.13,27.11,27.13,119200.0,21.3828,21.3985,21.3828,21.3985,119200.0
2014-08-14 12:55:00,27.13,27.13,27.11,27.11,47200.0,21.3985,21.3985,21.3828,21.3828,47200.0
2014-08-14 13:00:00,27.11,27.12,27.1,27.11,66800.0,21.3828,21.3907,21.3749,21.3828,66800.0
2014-08-14 13:05:00,27.11,27.11,27.1,27.11,70000.0,21.3828,21.3828,21.3749,21.3828,70000.0
2014-08-14 13:10:00,27.11,27.13,27.11,27.13,95600.0,21.3828,21.3985,21.3828,21.3985,95600.0
2014-08-14 13:15:00,27.13,27.15,27.13,27.15,91400.0,21.3985,21.4143,21.3985,21.4143,91400.0
2014-08-14 13:20:00,27.15,27.16,27.14,27.15,124600.0,21.4143,21.4222,21.4064,21.4143,124600.0
2014-08-14 13:25:00,27.16,27.16,27.14,27.14,81200.0,21.4222,21.4222,21.4064,21.4064,81200.0
2014-08-14 13:30:00,27.14,27.15,27.14,27.14,61200.0,21.4064,21.4143,21.4064,21.4064,61200.0
2014-08-14 13:35:00,27.14,27.14,27.12,27.13,55400.0,21.4064,21.4064,21.3907,21.3985,55400.0
2014-08-14 13:40:00,27.12,27.13,27.11,27.11,84800.0,21.3907,21.3985,21.3828,21.3828,84800.0
2014-08-14 13:45:00,27.11,27.11,27.1,27.11,86200.0,21.3828,21.3828,21.3749,21.3828,86200.0
2014-08-14 13:50:00,27.11,27.11,27.1,27.1,72800.0,21.3828,21.3828,21.3749,21.3749,72800.0
2014-08-14 13:55:00,27.1,27.11,27.1,27.11,118200.0,21.3749,21.3828,21.3749,21.3828,118200.0
2014-08-14 14:00:00,27.11,27.11,27.1,27.1,78000.0,21.3828,21.3828,21.3749,21.3749,78000.0
2014-08-14 14:05:00,27.1,27.11,27.1,27.11,86800.0,21.3749,21.3828,21.3749,21.3828,86800.0
2014-08-14 14:10:00,27.11,27.13,27.11,27.13,50200.0,21.3828,21.3985,21.3828,21.3985,50200.0
2014-08-14 14:15:00,27.13,27.13,27.11,27.12,160000.0,21.3985,21.3985,21.3828,21.3907,160000.0
2014-08-14 14:20:00,27.11,27.14,27.11,27.14,143200.0,21.3828,21.4064,21.3828,21.4064,143200.0
2014-08-14 14:25:00,27.14,27.17,27.14,27.17,115800.0,21.4064,21.4301,21.4064,21.4301,115800.0
2014-08-14 14:30:00,27.17,27.17,27.16,27.16,107800.0,21.4301,21.4301,21.4222,21.4222,107800.0
2014-08-14 14:35:00,27.16,27.17,27.16,27.16,94800.0,21.4222,21.4301,21.4222,21.4222,94800.0
2014-08-14 14:40:00,27.16,27.18,27.16,27.18,78600.0,21.4222,21.438,21.4222,21.438,78600.0
2014-08-14 14:45:00,27.18,27.18,27.16,27.17,81600.0,21.438,21.438,21.4222,21.4301,81600.0
2014-08-14 14:50:00,27.16,27.17,27.16,27.17,28600.0,21.4222,21.4301,21.4222,21.4301,28600.0
2014-08-14 14:55:00,27.17,27.18,27.17,27.17,118800.0,21.4301,21.438,21.4301,21.4301,118800.0
2014-08-14 15:00:00,27.17,27.18,27.17,27.17,64000.0,21.4301,21.438,21.4301,21.4301,64000.0
2014-08-14 15:05:00,27.18,27.18,27.17,27.18,102800.0,21.438,21.438,21.4301,21.438,102800.0
2014-08-14 15:10:00,27.18,27.18,27.17,27.18,74000.0,21.438,21.438,21.4301,21.438,74000.0
2014-08-14 15:15:00,27.18,27.19,27.17,27.18,146200.0,21.438,21.4459,21.4301,21.438,146200.0
2014-08-14 15:20:00,27.17,27.18,27.17,27.18,150600.0,21.4301,21.438,21.4301,21.438,150600.0
2014-08-14 15:25:00,27.18,27.2,27.18,27.18,137200.0,21.438,21.4538,21.438,21.438,137200.0
2014-08-14 15:30:00,27.18,27.2,27.18,27.19,100000.0,21.438,21.4538,21.438,21.4459,100000.0
2014-08-14 15:35:00,27.19,27.19,27.18,27.18,113400.0,21.4459,21.4459,21.438,21.438,113400.0
2014-08-14 15:40:00,27.18,27.19,27.18,27.19,306400.0,21.438,21.4459,21.438,21.4459,306400.0
2014-08-14 15:45:00,27.19,27.2,27.18,27.18,325200.0,21.4459,21.4538,21.438,21.438,325200.0
2014-08-14 15:50:00,27.18,27.19,27.18,27.18,390600.0,21.438,21.4459,21.438,21.438,390600.0
2014-08-14 15:55:00,27.18,27.19,27.17,27.18,748600.0,21.438,21.4459,21.4301,21.438,748600.0
2014-08-15 09:30:00,27.4,27.4,27.25,27.27,3846200.0,21.6115,21.6115,21.4932,21.509,3846200.0
2014-08-15 09:35:00,27.26,27.33,27.24,27.27,162000.0,21.5011,21.5563,21.4853,21.509,162000.0
2014-08-15 09:40:00,27.27,27.38,27.25,27.37,326800.0,21.509,21.5957,21.4932,21.5878,326800.0
2014-08-15 09:45:00,27.37,27.43,27.36,27.38,509000.0,21.5878,21.6352,21.58,21.5957,509000.0
2014-08-15 09:50:00,27.38,27.4,27.37,27.39,315000.0,21.5957,21.6115,21.5878,21.6036,315000.0
2014-08-15 09:55:00,27.38,27.4,27.36,27.36,327800.0,21.5957,21.6115,21.58,21.58,327800.0
2014-08-15 10:00:00,27.36,27.45,27.36,27.43,331200.0,21.58,21.6509,21.58,21.6352,331200.0
2014-08-15 10:05:00,27.43,27.44,27.4,27.41,288000.0,21.6352,21.6431,21.6115,21.6194,288000.0
2014-08-15 10:10:00,27.41,27.42,27.38,27.38,203800.0,21.6194,21.6273,21.5957,21.5957,203800.0
2014-08-15 10:15:00,27.39,27.43,27.37,27.4,223600.0,21.6036,21.6352,21.5878,21.6115,223600.0
2014-08-15 10:20:00,27.4,27.41,27.38,27.39,87600.0,21.6115,21.6194,21.5957,21.6036,87600.0
2014-08-15 10:25:00,27.39,27.4,27.38,27.38,74600.0,21.6036,21.6115,21.5957,21.5957,74600.0
2014-08-15 10:30:00,27.38,27.39,27.36,27.38,170800.0,21.5957,21.6036,21.58,21.5957,170800.0
2014-08-15 10:35:00,27.38,27.4,27.38,27.4,207800.0,21.5957,21.6115,21.5957,21.6115,207800.0
2014-08-15 10:40:00,27.4,27.4,27.34,27.34,458600.0,21.6115,21.6115,21.5642,21.5642,458600.0
2014-08-15 10:45:00,27.34,27.38,27.31,27.36,473000.0,21.5642,21.5957,21.5405,21.58,473000.0
2014-08-15 10:50:00,27.36,27.36,27.24,27.27,431200.0,21.58,21.58,21.4853,21.509,431200.0
2014-08-15 10:55:00,27.28,27.28,27.16,27.25,569000.0,21.5169,21.5169,21.4222,21.4932,569000.0
2014-08-15 11:00:00,27.25,27.28,27.22,27.23,187400.0,21.4932,21.5169,21.4695,21.4774,187400.0
2014-08-15 11:05:00,27.24,27.25,27.2,27.25,221800.0,21.4853,21.4932,21.4538,21.4932,221800.0
2014-08-15 11:10:00,27.25,27.33,27.24,27.29,215200.0,21.4932,21.5563,21.4853,21.5247,215200.0
2014-08-15 11:15:00,27.29,27.32,27.25,27.27,100800.0,21.5247,21.5484,21.4932,21.509,100800.0
2014-08-15 11:20:00,27.27,27.28,27.24,27.24,138400.0,21.509,21.5169,21.4853,21.4853,138400.0
2014-08-15 11:25:00,27.24,27.26,27.22,27.24,161000.0,21.4853,21.5011,21.4695,21.4853,161000.0
2014-08-15 11:30:00,27.25,27.27,27.21,27.21,245600.0,21.4932,21.509,21.4616,21.4616,245600.0
2014-08-15 11:35:00,27.21,27.25,27.21,27.25,203800.0,21.4616,21.4932,21.4616,21.4932,203800.0
2014-08-15 11:40:00,27.25,27.25,27.21,27.22,114200.0,21.4932,21.4932,21.4616,21.4695,114200.0
2014-08-15 11:45:00,27.22,27.22,27.18,27.18,65400.0,21.4695,21.4695,21.438,21.438,65400.0
2014-08-15 11:50:00,27.18,27.18,27.1,27.11,244200.0,21.438,21.438,21.3749,21.3828,244200.0
2014-08-15 11:55:00,27.1,27.14,27.08,27.12,136600.0,21.3749,21.4064,21.3591,21.3907,136600.0
2014-08-15 12:00:00,27.13,27.15,27.1,27.15,92400.0,21.3985,21.4143,21.3749,21.4143,92400.0
2014-08-15 12:05:00,27.15,27.21,27.15,27.21,103200.0,21.4143,21.4616,21.4143,21.4616,103200.0
2014-08-15 12:10:00,27.21,27.22,27.19,27.19,112200.0,21.4616,21.4695,21.4459,21.4459,112200.0
2014-08-15 12:15:00,27.2,27.2,27.16,27.18,91600.0,21.4538,21.4538,21.4222,21.438,91600.0
2014-08-15 12:20:00,27.18,27.2,27.16,27.2,95800.0,21.438,21.4538,21.4222,21.4538,95800.0
2014-08-15 12:25:00,27.2,27.25,27.19,27.24,131800.0,21.4538,21.4932,21.4459,21.4853,131800.0
2014-08-15 12:30:00,27.24,27.25,27.2,27.23,101800.0,21.4853,21.4932,21.4538,21.4774,101800.0
2014-08-15 12:35:00,27.23,27.25,27.21,27.25,98400.0,21.4774,21.4932,21.4616,21.4932,98400.0
2014-08-15 12:40:00,27.25,27.28,27.25,27.28,50200.0,21.4932,21.5169,21.4932,21.5169,50200.0
2014-08-15 12:45:00,27.28,27.28,27.25,27.25,39800.0,21.5169,21.5169,21.4932,21.4932,39800.0
2014-08-15 12:50:00,27.25,27.25,27.23,27.25,42200.0,21.4932,21.4932,21.4774,21.4932,42200.0
2014-08-15 12:55:00,27.25,27.26,27.24,27.25,86200.0,21.4932,21.5011,21.4853,21.4932,86200.0
2014-08-15 13:00:00,27.25,27.25,27.2,27.21,110000.0,21.4932,21.4932,21.4538,21.4616,110000.0
2014-08-15 13:05:00,27.21,27.25,27.21,27.23,109200.0,21.4616,21.4932,21.4616,21.4774,109200.0
2014-08-15 13:10:00,27.23,27.25,27.22,27.24,65600.0,21.4774,21.4932,21.4695,21.4853,65600.0
2014-08-15 13:15:00,27.24,27.25,27.22,27.22,68400.0,21.4853,21.4932,21.4695,21.4695,68400.0
2014-08-15 13:20:00,27.22,27.22,27.18,27.18,108800.0,21.4695,21.4695,21.438,21.438,108800.0
2014-08-15 13:25:00,27.18,27.22,27.18,27.21,102600.0,21.438,21.4695,21.438,21.4616,102600.0
2014-08-15 13:30:00,27.21,27.21,27.18,27.21,69400.0,21.4616,21.4616,21.438,21.4616,69400.0
2014-08-15 13:35:00,27.21,27.23,27.21,27.23,50800.0,21.4616,21.4774,21.4616,21.4774,50800.0
2014-08-15 13:40:00,27.23,27.25,27.22,27.22,66800.0,21.4774,21.4932,21.4695,21.4695,66800.0
2014-08-15 13:45:00,27.22,27.24,27.22,27.23,69600.0,21.4695,21.4853,21.4695,21.4774,69600.0
2014-08-15 13:50:00,27.23,27.25,27.22,27.23,124400.0,21.4774,21.4932,21.4695,21.4774,124400.0
2014-08-15 13:55:00,27.23,27.23,27.21,27.23,57400.0,21.4774,21.4774,21.4616,21.4774,57400.0
2014-08-15 14:00:00,27.23,27.25,27.23,27.24,123000.0,21.4774,21.4932,21.4774,21.4853,123000.0
2014-08-15 14:05:00,27.24,27.25,27.23,27.24,105600.0,21.4853,21.4932,21.4774,21.4853,105600.0
2014-08-15 14:10:00,27.24,27.25,27.23,27.24,106800.0,21.4853,21.4932,21.4774,21.4853,106800.0
2014-08-15 14:15:00,27.24,27.25,27.23,27.25,74000.0,21.4853,21.4932,21.4774,21.4932,74000.0
2014-08-15 14:20:00,27.24,27.28,27.24,27.28,71000.0,21.4853,21.5169,21.4853,21.5169,71000.0
2014-08-15 14:25:00,27.28,27.29,27.28,27.29,134000.0,21.5169,21.5247,21.5169,21.5247,134000.0
2014-08-15 14:30:00,27.28,27.3,27.28,27.28,179200.0,21.5169,21.5326,21.5169,21.5169,179200.0
2014-08-15 14:35:00,27.28,27.3,27.28,27.29,120400.0,21.5169,21.5326,21.5169,21.5247,120400.0
2014-08-15 14:40:00,27.29,27.33,27.29,27.31,208000.0,21.5247,21.5563,21.5247,21.5405,208000.0
2014-08-15 14:45:00,27.32,27.33,27.3,27.31,105000.0,21.5484,21.5563,21.5326,21.5405,105000.0
2014-08-15 14:50:00,27.31,27.31,27.29,27.3,55800.0,21.5405,21.5405,21.5247,21.5326,55800.0
2014-08-15 14:55:00,27.3,27.3,27.29,27.29,69800.0,21.5326,21.5326,21.5247,21.5247,69800.0
2014-08-15 15:00:00,27.29,27.31,27.28,27.29,87200.0,21.5247,21.5405,21.5169,21.5247,87200.0
2014-08-15 15:05:00,27.29,27.3,27.27,27.29,141600.0,21.5247,21.5326,21.509,21.5247,141600.0
2014-08-15 15:10:00,27.29,27.31,27.29,27.3,78800.0,21.5247,21.5405,21.5247,21.5326,78800.0
2014-08-15 15:15:00,27.29,27.3,27.27,27.28,101800.0,21.5247,21.5326,21.509,21.5169,101800.0
2014-08-15 15:20:00,27.28,27.28,27.25,27.25,76800.0,21.5169,21.5169,21.4932,21.4932,76800.0
2014-08-15 15:25:00,27.25,27.27,27.25,27.25,84400.0,21.4932,21.509,21.4932,21.4932,84400.0
2014-08-15 15:30:00,27.25,27.29,27.25,27.29,157000.0,21.4932,21.5247,21.4932,21.5247,157000.0
2014-08-15 15:35:00,27.29,27.32,27.28,27.29,175000.0,21.5247,21.5484,21.5169,21.5247,175000.0
2014-08-15 15:40:00,27.29,27.31,27.29,27.29,172200.0,21.5247,21.5405,21.5247,21.5247,172200.0
2014-08-15 15:45:00,27.29,27.3,27.28,27.28,276200.0,21.5247,21.5326,21.5169,21.5169,276200.0
2014-08-15 15:50:00,27.28,27.35,27.28,27.35,632000.0,21.5169,21.5721,21.5169,21.5721,632000.0
2014-08-15 15:55:00,27.35,27.35,27.31,27.31,1026000.0,21.5721,21.5721,21.5405,21.5405,1026000.0
2014-08-18 09:30:00,27.49,27.55,27.32,27.32,454600.0,21.6825,21.7298,21.5484,21.5484,454600.0
2014-08-18 09:35:00,27.32,27.39,27.32,27.36,213400.0,21.5484,21.6036,21.5484,21.58,213400.0
2014-08-18 09:40:00,27.37,27.4,27.34,27.39,204600.0,21.5878,21.6115,21.5642,21.6036,204600.0
2014-08-18 09:45:00,27.39,27.4,27.35,27.35,123600.0,21.6036,21.6115,21.5721,21.5721,123600.0
2014-08-18 09:50:00,27.36,27.45,27.36,27.45,157600.0,21.58,21.6509,21.58,21.6509,157600.0
2014-08-18 09:55:00,27.44,27.48,27.42,27.47,120000.0,21.6431,21.6746,21.6273,21.6667,120000.0
2014-08-18 10:00:00,27.47,27.49,27.47,27.47,117200.0,21.6667,21.6825,21.6667,21.6667,117200.0
2014-08-18 10:05:00,27.47,27.47,27.41,27.43,149800.0,21.6667,21.6667,21.6194,21.6352,149800.0
2014-08-18 10:10:00,27.43,27.43,27.39,27.41,135000.0,21.6352,21.6352,21.6036,21.6194,135000.0
2014-08-18 10:15:00,27.41,27.41,27.37,27.39,136600.0,21.6194,21.6194,21.5878,21.6036,136600.0
2014-08-18 10:20:00,27.39,27.4,27.36,27.39,123600.0,21.6036,21.6115,21.58,21.6036,123600.0
2014-08-18 10:25:00,27.39,27.39,27.36,27.36,69400.0,21.6036,21.6036,21.58,21.58,69400.0
2014-08-18 10:30:00,27.36,27.38,27.35,27.36,110600.0,21.58,21.5957,21.5721,21.58,110600.0
2014-08-18 10:35:00,27.36,27.39,27.36,27.39,148800.0,21.58,21.6036,21.58,21.6036,148800.0
2014-08-18 10:40:00,27.39,27.39,27.36,27.36,100600.0,21.6036,21.6036,21.58,21.58,100600.0
2014-08-18 10:45:00,27.36,27.38,27.36,27.36,108600.0,21.58,21.5957,21.58,21.58,108600.0
2014-08-18 10:50:00,27.36,27.36,27.35,27.36,151200.0,21.58,21.58,21.5721,21.58,151200.0
2014-08-18 10:55:00,27.36,27.4,27.36,27.4,258800.0,21.58,21.6115,21.58,21.6115,258800.0
2014-08-18 11:00:00,27.4,27.42,27.39,27.4,173200.0,21.6115,21.6273,21.6036,21.6115,173200.0
2014-08-18 11:05:00,27.4,27.41,27.38,27.38,91800.0,21.6115,21.6194,21.5957,21.5957,91800.0
2014-08-18 11:10:00,27.38,27.39,27.36,27.39,126200.0,21.5957,21.6036,21.58,21.6036,126200.0
2014-08-18 11:15:00,27.39,27.4,27.38,27.38,102600.0,21.6036,21.6115,21.5957,21.5957,102600.0
2014-08-18 11:20:00,27.38,27.39,27.37,27.38,91800.0,21.5957,21.6036,21.5878,21.5957,91800.0
2014-08-18 11:25:00,27.38,27.4,27.38,27.39,249600.0,21.5957,21.6115,21.5957,21.6036,249600.0
2014-08-18 11:30:00,27.39,27.4,27.36,27.36,136600.0,21.6036,21.6115,21.58,21.58,136600.0
2014-08-18 11:35:00,27.36,27.38,27.36,27.38,83000.0,21.58,21.5957,21.58,21.5957,83000.0
2014-08-18 11:40:00,27.37,27.39,27.37,27.38,94400.0,21.5878,21.6036,21.5878,21.5957,94400.0
2014-08-18 11:45:00,27.38,27.39,27.37,27.39,137000.0,21.5957,21.6036,21.5878,21.6036,137000.0
2014-08-18 11:50:00,27.38,27.49,27.32,27.39,309800.0,21.5957,21.6825,21.5484,21.6036,309800.0
2014-08-18 11:55:00,27.39,27.4,27.39,27.39,63800.0,21.6036,21.6115,21.6036,21.6036,63800.0
2014-08-18 12:00:00,27.39,27.4,27.39,27.39,102400.0,21.6036,21.6115,21.6036,21.6036,102400.0
2014-08-18 12:05:00,27.39,27.41,27.39,27.4,123800.0,21.6036,21.6194,21.6036,21.6115,123800.0
2014-08-18 12:10:00,27.4,27.4,27.39,27.4,68800.0,21.6115,21.6115,21.6036,21.6115,68800.0
2014-08-18 12:15:00,27.4,27.4,27.39,27.39,42400.0,21.6115,21.6115,21.6036,21.6036,42400.0
2014-08-18 12:20:00,27.4,27.4,27.38,27.38,56400.0,21.6115,21.6115,21.5957,21.5957,56400.0
2014-08-18 12:25:00,27.38,27.39,27.38,27.38,60800.0,21.5957,21.6036,21.5957,21.5957,60800.0
2014-08-18 12:30:00,27.39,27.39,27.38,27.39,44800.0,21.6036,21.6036,21.5957,21.6036,44800.0
2014-08-18 12:35:00,27.39,27.39,27.39,27.39,79200.0,21.6036,21.6036,21.6036,21.6036,79200.0
2014-08-18 12:40:00,27.39,27.39,27.38,27.39,118400.0,21.6036,21.6036,21.5957,21.6036,118400.0
2014-08-18 12:45:00,27.39,27.39,27.37,27.37,61200.0,21.6036,21.6036,21.5878,21.5878,61200.0
2014-08-18 12:50:00,27.37,27.39,27.36,27.36,110200.0,21.5878,21.6036,21.58,21.58,110200.0
2014-08-18 12:55:00,27.36,27.36,27.34,27.34,126000.0,21.58,21.58,21.5642,21.5642,126000.0
2014-08-18 13:00:00,27.34,27.36,27.34,27.35,61400.0,21.5642,21.58,21.5642,21.5721,61400.0
2014-08-18 13:05:00,27.35,27.36,27.35,27.36,90800.0,21.5721,21.58,21.5721,21.58,90800.0
2014-08-18 13:10:00,27.36,27.38,27.36,27.38,44600.0,21.58,21.5957,21.58,21.5957,44600.0
2014-08-18 13:15:00,27.38,27.38,27.36,27.36,124200.0,21.5957,21.5957,21.58,21.58,124200.0
2014-08-18 13:20:00,27.36,27.37,27.35,27.36,125600.0,21.58,21.5878,21.5721,21.58,125600.0
2014-08-18 13:25:00,27.36,27.38,27.36,27.36,81400.0,21.58,21.5957,21.58,21.58,81400.0
2014-08-18 13:30:00,27.36,27.38,27.36,27.36,64400.0,21.58,21.5957,21.58,21.58,64400.0
2014-08-18 13:35:00,27.37,27.38,27.36,27.36,94400.0,21.5878,21.5957,21.58,21.58,94400.0
2014-08-18 13:40:00,27.36,27.37,27.34,27.35,163600.0,21.58,21.5878,21.5642,21.5721,163600.0
2014-08-18 13:45:00,27.35,27.35,27.35,27.35,117000.0,21.5721,21.5721,21.5721,21.5721,117000.0
2014-08-18 13:50:00,27.35,27.36,27.35,27.35,106600.0,21.5721,21.58,21.5721,21.5721,106600.0
2014-08-18 13:55:00,27.35,27.37,27.35,27.36,79600.0,21.5721,21.5878,21.5721,21.58,79600.0
2014-08-18 14:00:00,27.36,27.36,27.35,27.36,72800.0,21.58,21.58,21.5721,21.58,72800.0
2014-08-18 14:05:00,27.36,27.36,27.35,27.36,111200.0,21.58,21.58,21.5721,21.58,111200.0
2014-08-18 14:10:00,27.36,27.36,27.35,27.36,67400.0,21.58,21.58,21.5721,21.58,67400.0
2014-08-18 14:15:00,27.36,27.36,27.36,27.36,83800.0,21.58,21.58,21.58,21.58,83800.0
2014-08-18 14:20:00,27.36,27.36,27.35,27.36,532000.0,21.58,21.58,21.5721,21.58,532000.0
2014-08-18 14:25:00,27.36,27.36,27.35,27.36,121600.0,21.58,21.58,21.5721,21.58,121600.0
2014-08-18 14:30:00,27.36,27.36,27.35,27.35,120000.0,21.58,21.58,21.5721,21.5721,120000.0
2014-08-18 14:35:00,27.35,27.35,27.34,27.34,70800.0,21.5721,21.5721,21.5642,21.5642,70800.0
2014-08-18 14:40:00,27.35,27.36,27.35,27.35,187000.0,21.5721,21.58,21.5721,21.5721,187000.0
2014-08-18 14:45:00,27.35,27.36,27.33,27.33,140400.0,21.5721,21.58,21.5563,21.5563,140400.0
2014-08-18 14:50:00,27.33,27.33,27.29,27.29,191800.0,21.5563,21.5563,21.5247,21.5247,191800.0
2014-08-18 14:55:00,27.29,27.29,27.24,27.25,542200.0,21.5247,21.5247,21.4853,21.4932,542200.0
2014-08-18 15:00:00,27.25,27.3,27.25,27.3,225800.0,21.4932,21.5326,21.4932,21.5326,225800.0
2014-08-18 15:05:00,27.3,27.32,27.3,27.32,119800.0,21.5326,21.5484,21.5326,21.5484,119800.0
2014-08-18 15:10:00,27.32,27.33,27.32,27.32,136600.0,21.5484,21.5563,21.5484,21.5484,136600.0
2014-08-18 15:15:00,27.32,27.34,27.31,27.33,188600.0,21.5484,21.5642,21.5405,21.5563,188600.0
2014-08-18 15:20:00,27.33,27.33,27.32,27.32,160600.0,21.5563,21.5563,21.5484,21.5484,160600.0
2014-08-18 15:25:00,27.32,27.33,27.31,27.33,178200.0,21.5484,21.5563,21.5405,21.5563,178200.0
2014-08-18 15:30:00,27.32,27.33,27.32,27.33,124400.0,21.5484,21.5563,21.5484,21.5563,124400.0
2014-08-18 15:35:00,27.33,27.33,27.32,27.32,148800.0,21.5563,21.5563,21.5484,21.5484,148800.0
2014-08-18 15:40:00,27.33,27.33,27.32,27.33,157200.0,21.5563,21.5563,21.5484,21.5563,157200.0
2014-08-18 15:45:00,27.33,27.34,27.32,27.33,197800.0,21.5563,21.5642,21.5484,21.5563,197800.0
2014-08-18 15:50:00,27.33,27.37,27.33,27.35,725200.0,21.5563,21.5878,21.5563,21.5721,725200.0
2014-08-18 15:55:00,27.35,27.37,27.35,27.36,710600.0,21.5721,21.5878,21.5721,21.58,710600.0
2014-08-19 09:30:00,27.34,27.45,27.32,27.4,378600.0,21.5642,21.6509,21.5484,21.6115,378600.0
2014-08-19 09:35:00,27.39,27.42,27.3,27.32,351400.0,21.6036,21.6273,21.5326,21.5484,351400.0
2014-08-19 09:40:00,27.32,27.32,27.27,27.29,170600.0,21.5484,21.5484,21.509,21.5247,170600.0
2014-08-19 09:45:00,27.29,27.31,27.25,27.3,81000.0,21.5247,21.5405,21.4932,21.5326,81000.0
2014-08-19 09:50:00,27.31,27.31,27.3,27.3,139600.0,21.5405,21.5405,21.5326,21.5326,139600.0
2014-08-19 09:55:00,27.3,27.31,27.28,27.29,91000.0,21.5326,21.5405,21.5169,21.5247,91000.0
2014-08-19 10:00:00,27.29,27.3,27.25,27.25,101000.0,21.5247,21.5326,21.4932,21.4932,101000.0
2014-08-19 10:05:00,27.25,27.25,27.21,27.23,359200.0,21.4932,21.4932,21.4616,21.4774,359200.0
2014-08-19 10:10:00,27.23,27.26,27.21,27.22,222800.0,21.4774,21.5011,21.4616,21.4695,222800.0
2014-08-19 10:15:00,27.22,27.24,27.21,27.23,73200.0,21.4695,21.4853,21.4616,21.4774,73200.0
2014-08-19 10:20:00,27.23,27.28,27.23,27.25,310800.0,21.4774,21.5169,21.4774,21.4932,310800.0
2014-08-19 10:25:00,27.25,27.29,27.25,27.25,136200.0,21.4932,21.5247,21.4932,21.4932,136200.0
2014-08-19 10:30:00,27.26,27.28,27.26,27.26,88000.0,21.5011,21.5169,21.5011,21.5011,88000.0
2014-08-19 10:35:00,27.26,27.3,27.26,27.3,96800.0,21.5011,21.5326,21.5011,21.5326,96800.0
2014-08-19 10:40:00,27.3,27.3,27.27,27.28,200200.0,21.5326,21.5326,21.509,21.5169,200200.0
2014-08-19 10:45:00,27.28,27.31,27.28,27.3,87600.0,21.5169,21.5405,21.5169,21.5326,87600.0
2014-08-19 10:50:00,27.3,27.32,27.29,27.32,103400.0,21.5326,21.5484,21.5247,21.5484,103400.0
2014-08-19 10:55:00,27.32,27.34,27.31,27.31,98600.0,21.5484,21.5642,21.5405,21.5405,98600.0
2014-08-19 11:00:00,27.31,27.32,27.31,27.32,56400.0,21.5405,21.5484,21.5405,21.5484,56400.0
2014-08-19 11:05:00,27.32,27.33,27.32,27.32,76200.0,21.5484,21.5563,21.5484,21.5484,76200.0
2014-08-19 11:10:00,27.33,27.35,27.32,27.35,94400.0,21.5563,21.5721,21.5484,21.5721,94400.0
2014-08-19 11:15:00,27.34,27.34,27.32,27.33,102000.0,21.5642,21.5642,21.5484,21.5563,102000.0
2014-08-19 11:20:00,27.33,27.34,27.32,27.32,90000.0,21.5563,21.5642,21.5484,21.5484,90000.0
2014-08-19 11:25:00,27.32,27.34,27.32,27.34,86400.0,21.5484,21.5642,21.5484,21.5642,86400.0
2014-08-19 11:30:00,27.34,27.34,27.33,27.34,157600.0,21.5642,21.5642,21.5563,21.5642,157600.0
2014-08-19 11:35:00,27.34,27.34,27.32,27.34,110800.0,21.5642,21.5642,21.5484,21.5642,110800.0
2014-08-19 11:40:00,27.34,27.36,27.34,27.34,196400.0,21.5642,21.58,21.5642,21.5642,196400.0
2014-08-19 11:45:00,27.34,27.35,27.32,27.33,90000.0,21.5642,21.5721,21.5484,21.5563,90000.0
2014-08-19 11:50:00,27.33,27.34,27.32,27.32,126600.0,21.5563,21.5642,21.5484,21.5484,126600.0
2014-08-19 11:55:00,27.32,27.34,27.32,27.32,61200.0,21.5484,21.5642,21.5484,21.5484,61200.0
2014-08-19 12:00:00,27.33,27.34,27.31,27.32,88000.0,21.5563,21.5642,21.5405,21.5484,88000.0
2014-08-19 12:05:00,27.31,27.32,27.31,27.31,37800.0,21.5405,21.5484,21.5405,21.5405,37800.0
2014-08-19 12:10:00,27.31,27.32,27.3,27.31,96400.0,21.5405,21.5484,21.5326,21.5405,96400.0
2014-08-19 12:15:00,27.31,27.34,27.3,27.33,83000.0,21.5405,21.5642,21.5326,21.5563,83000.0
2014-08-19 12:20:00,27.34,27.35,27.33,27.33,47600.0,21.5642,21.5721,21.5563,21.5563,47600.0
2014-08-19 12:25:00,27.33,27.35,27.33,27.33,74200.0,21.5563,21.5721,21.5563,21.5563,74200.0
2014-08-19 12:30:00,27.33,27.35,27.33,27.34,93200.0,21.5563,21.5721,21.5563,21.5642,93200.0
2014-08-19 12:35:00,27.34,27.35,27.33,27.34,55000.0,21.5642,21.5721,21.5563,21.5642,55000.0
2014-08-19 12:40:00,27.34,27.35,27.34,27.34,42400.0,21.5642,21.5721,21.5642,21.5642,42400.0
2014-08-19 12:45:00,27.34,27.34,27.33,27.33,36800.0,21.5642,21.5642,21.5563,21.5563,36800.0
2014-08-19 12:50:00,27.33,27.33,27.31,27.31,58400.0,21.5563,21.5563,21.5405,21.5405,58400.0
2014-08-19 12:55:00,27.31,27.32,27.3,27.3,124000.0,21.5405,21.5484,21.5326,21.5326,124000.0
2014-08-19 13:00:00,27.3,27.31,27.3,27.3,66000.0,21.5326,21.5405,21.5326,21.5326,66000.0
2014-08-19 13:05:00,27.3,27.31,27.29,27.29,146800.0,21.5326,21.5405,21.5247,21.5247,146800.0
2014-08-19 13:10:00,27.29,27.3,27.29,27.29,183000.0,21.5247,21.5326,21.5247,21.5247,183000.0
2014-08-19 13:15:00,27.29,27.31,27.29,27.31,142800.0,21.5247,21.5405,21.5247,21.5405,142800.0
2014-08-19 13:20:00,27.31,27.32,27.31,27.32,213000.0,21.5405,21.5484,21.5405,21.5484,213000.0
2014-08-19 13:25:00,27.32,27.32,27.31,27.31,78600.0,21.5484,21.5484,21.5405,21.5405,78600.0
2014-08-19 13:30:00,27.31,27.32,27.3,27.3,147200.0,21.5405,21.5484,21.5326,21.5326,147200.0
2014-08-19 13:35:00,27.3,27.3,27.29,27.3,54400.0,21.5326,21.5326,21.5247,21.5326,54400.0
2014-08-19 13:40:00,27.3,27.3,27.29,27.29,65600.0,21.5326,21.5326,21.5247,21.5247,65600.0
2014-08-19 13:45:00,27.29,27.3,27.29,27.3,139600.0,21.5247,21.5326,21.5247,21.5326,139600.0
2014-08-19 13:50:00,27.3,27.31,27.29,27.3,136200.0,21.5326,21.5405,21.5247,21.5326,136200.0
2014-08-19 13:55:00,27.3,27.31,27.29,27.3,118800.0,21.5326,21.5405,21.5247,21.5326,118800.0
2014-08-19 14:00:00,27.3,27.31,27.3,27.3,71200.0,21.5326,21.5405,21.5326,21.5326,71200.0
2014-08-19 14:05:00,27.3,27.31,27.3,27.3,110000.0,21.5326,21.5405,21.5326,21.5326,110000.0
2014-08-19 14:10:00,27.3,27.3,27.29,27.29,148000.0,21.5326,21.5326,21.5247,21.5247,148000.0
2014-08-19 14:15:00,27.29,27.3,27.28,27.28,115400.0,21.5247,21.5326,21.5169,21.5169,115400.0
2014-08-19 14:20:00,27.28,27.3,27.28,27.3,139200.0,21.5169,21.5326,21.5169,21.5326,139200.0
2014-08-19 14:25:00,27.29,27.33,27.29,27.32,88600.0,21.5247,21.5563,21.5247,21.5484,88600.0
2014-08-19 14:30:00,27.32,27.32,27.3,27.3,88600.0,21.5484,21.5484,21.5326,21.5326,88600.0
2014-08-19 14:35:00,27.3,27.31,27.3,27.31,92400.0,21.5326,21.5405,21.5326,21.5405,92400.0
2014-08-19 14:40:00,27.31,27.31,27.3,27.3,55000.0,21.5405,21.5405,21.5326,21.5326,55000.0
2014-08-19 14:45:00,27.3,27.3,27.3,27.3,80400.0,21.5326,21.5326,21.5326,21.5326,80400.0
2014-08-19 14:50:00,27.3,27.31,27.3,27.3,97000.0,21.5326,21.5405,21.5326,21.5326,97000.0
2014-08-19 14:55:00,27.3,27.31,27.29,27.31,132800.0,21.5326,21.5405,21.5247,21.5405,132800.0
2014-08-19 15:00:00,27.31,27.33,27.3,27.33,160600.0,21.5405,21.5563,21.5326,21.5563,160600.0
2014-08-19 15:05:00,27.32,27.33,27.3,27.3,189400.0,21.5484,21.5563,21.5326,21.5326,189400.0
2014-08-19 15:10:00,27.3,27.3,27.29,27.29,128200.0,21.5326,21.5326,21.5247,21.5247,128200.0
2014-08-19 15:15:00,27.29,27.31,27.28,27.29,228400.0,21.5247,21.5405,21.5169,21.5247,228400.0
2014-08-19 15:20:00,27.28,27.3,27.28,27.3,192000.0,21.5169,21.5326,21.5169,21.5326,192000.0
2014-08-19 15:25:00,27.29,27.3,27.28,27.29,166400.0,21.5247,21.5326,21.5169,21.5247,166400.0
2014-08-19 15:30:00,27.29,27.29,27.26,27.27,217800.0,21.5247,21.5247,21.5011,21.509,217800.0
2014-08-19 15:35:00,27.27,27.28,27.25,27.25,381600.0,21.509,21.5169,21.4932,21.4932,381600.0
2014-08-19 15:40:00,27.25,27.28,27.25,27.27,207000.0,21.4932,21.5169,21.4932,21.509,207000.0
2014-08-19 15:45:00,27.27,27.29,27.27,27.29,249200.0,21.509,21.5247,21.509,21.5247,249200.0
2014-08-19 15:50:00,27.29,27.29,27.25,27.25,330600.0,21.5247,21.5247,21.4932,21.4932,330600.0
2014-08-19 15:55:00,27.26,27.27,27.25,27.25,762600.0,21.5011,21.509,21.4932,21.4932,762600.0
2014-08-20 09:30:00,27.16,27.34,27.16,27.3,361600.0,21.4222,21.5642,21.4222,21.5326,361600.0
2014-08-20 09:35:00,27.29,27.3,27.23,27.25,538400.0,21.5247,21.5326,21.4774,21.4932,538400.0
2014-08-20 09:40:00,27.26,27.29,27.2,27.21,208800.0,21.5011,21.5247,21.4538,21.4616,208800.0
2014-08-20 09:45:00,27.2,27.29,27.2,27.27,187400.0,21.4538,21.5247,21.4538,21.509,187400.0
2014-08-20 09:50:00,27.27,27.4,27.25,27.39,459800.0,21.509,21.6115,21.4932,21.6036,459800.0
2014-08-20 09:55:00,27.39,27.39,27.3,27.31,226800.0,21.6036,21.6036,21.5326,21.5405,226800.0
2014-08-20 10:00:00,27.31,27.33,27.29,27.31,168600.0,21.5405,21.5563,21.5247,21.5405,168600.0
2014-08-20 10:05:00,27.31,27.32,27.3,27.31,180000.0,21.5405,21.5484,21.5326,21.5405,180000.0
2014-08-20 10:10:00,27.31,27.32,27.3,27.31,116200.0,21.5405,21.5484,21.5326,21.5405,116200.0
2014-08-20 10:15:00,27.31,27.35,27.3,27.35,177200.0,21.5405,21.5721,21.5326,21.5721,177200.0
2014-08-20 10:20:00,27.34,27.35,27.33,27.34,258800.0,21.5642,21.5721,21.5563,21.5642,258800.0
2014-08-20 10:25:00,27.34,27.35,27.32,27.33,302000.0,21.5642,21.5721,21.5484,21.5563,302000.0
2014-08-20 10:30:00,27.32,27.34,27.31,27.34,145200.0,21.5484,21.5642,21.5405,21.5642,145200.0
2014-08-20 10:35:00,27.34,27.36,27.3,27.3,134000.0,21.5642,21.58,21.5326,21.5326,134000.0
2014-08-20 10:40:00,27.3,27.32,27.29,27.31,142000.0,21.5326,21.5484,21.5247,21.5405,142000.0
2014-08-20 10:45:00,27.31,27.32,27.31,27.32,58800.0,21.5405,21.5484,21.5405,21.5484,58800.0
2014-08-20 10:50:00,27.31,27.31,27.28,27.3,326400.0,21.5405,21.5405,21.5169,21.5326,326400.0
2014-08-20 10:55:00,27.3,27.32,27.29,27.32,215600.0,21.5326,21.5484,21.5247,21.5484,215600.0
2014-08-20 11:00:00,27.32,27.32,27.27,27.28,95800.0,21.5484,21.5484,21.509,21.5169,95800.0
2014-08-20 11:05:00,27.29,27.31,27.28,27.28,48600.0,21.5247,21.5405,21.5169,21.5169,48600.0
2014-08-20 11:10:00,27.29,27.31,27.29,27.3,63200.0,21.5247,21.5405,21.5247,21.5326,63200.0
2014-08-20 11:15:00,27.3,27.31,27.29,27.29,58600.0,21.5326,21.5405,21.5247,21.5247,58600.0
2014-08-20 11:20:00,27.3,27.31,27.28,27.29,56000.0,21.5326,21.5405,21.5169,21.5247,56000.0
2014-08-20 11:25:00,27.28,27.32,27.28,27.3,94200.0,21.5169,21.5484,21.5169,21.5326,94200.0
2014-08-20 11:30:00,27.3,27.33,27.3,27.31,180800.0,21.5326,21.5563,21.5326,21.5405,180800.0
2014-08-20 11:35:00,27.31,27.32,27.29,27.3,217600.0,21.5405,21.5484,21.5247,21.5326,217600.0
2014-08-20 11:40:00,27.3,27.32,27.3,27.3,47800.0,21.5326,21.5484,21.5326,21.5326,47800.0
2014-08-20 11:45:00,27.31,27.32,27.29,27.31,45600.0,21.5405,21.5484,21.5247,21.5405,45600.0
2014-08-20 11:50:00,27.31,27.32,27.3,27.31,75000.0,21.5405,21.5484,21.5326,21.5405,75000.0
2014-08-20 11:55:00,27.32,27.32,27.31,27.31,79200.0,21.5484,21.5484,21.5405,21.5405,79200.0
2014-08-20 12:00:00,27.31,27.32,27.31,27.32,70400.0,21.5405,21.5484,21.5405,21.5484,70400.0
2014-08-20 12:05:00,27.32,27.38,27.31,27.38,426000.0,21.5484,21.5957,21.5405,21.5957,426000.0
2014-08-20 12:10:00,27.38,27.38,27.34,27.35,174400.0,21.5957,21.5957,21.5642,21.5721,174400.0
2014-08-20 12:15:00,27.35,27.36,27.34,27.35,121600.0,21.5721,21.58,21.5642,21.5721,121600.0
2014-08-20 12:20:00,27.35,27.37,27.35,27.37,221200.0,21.5721,21.5878,21.5721,21.5878,221200.0
2014-08-20 12:25:00,27.37,27.37,27.35,27.36,61800.0,21.5878,21.5878,21.5721,21.58,61800.0
2014-08-20 12:30:00,27.36,27.37,27.36,27.36,51000.0,21.58,21.5878,21.58,21.58,51000.0
2014-08-20 12:35:00,27.36,27.37,27.36,27.36,44600.0,21.58,21.5878,21.58,21.58,44600.0
2014-08-20 12:40:00,27.36,27.36,27.36,27.36,62200.0,21.58,21.58,21.58,21.58,62200.0
2014-08-20 12:45:00,27.36,27.37,27.36,27.37,102600.0,21.58,21.5878,21.58,21.5878,102600.0
2014-08-20 12:50:00,27.36,27.38,27.36,27.36,138200.0,21.58,21.5957,21.58,21.58,138200.0
2014-08-20 12:55:00,27.36,27.36,27.36,27.36,59200.0,21.58,21.58,21.58,21.58,59200.0
2014-08-20 13:00:00,27.36,27.36,27.34,27.34,65800.0,21.58,21.58,21.5642,21.5642,65800.0
2014-08-20 13:05:00,27.34,27.36,27.34,27.36,69200.0,21.5642,21.58,21.5642,21.58,69200.0
2014-08-20 13:10:00,27.36,27.36,27.35,27.35,52400.0,21.58,21.58,21.5721,21.5721,52400.0
2014-08-20 13:15:00,27.36,27.37,27.35,27.37,55600.0,21.58,21.5878,21.5721,21.5878,55600.0
2014-08-20 13:20:00,27.37,27.38,27.35,27.36,70400.0,21.5878,21.5957,21.5721,21.58,70400.0
2014-08-20 13:25:00,27.36,27.36,27.35,27.35,45800.0,21.58,21.58,21.5721,21.5721,45800.0
2014-08-20 13:30:00,27.35,27.36,27.35,27.35,94000.0,21.5721,21.58,21.5721,21.5721,94000.0
2014-08-20 13:35:00,27.35,27.35,27.33,27.33,51800.0,21.5721,21.5721,21.5563,21.5563,51800.0
2014-08-20 13:40:00,27.33,27.34,27.32,27.32,66800.0,21.5563,21.5642,21.5484,21.5484,66800.0
2014-08-20 13:45:00,27.32,27.34,27.31,27.34,100000.0,21.5484,21.5642,21.5405,21.5642,100000.0
2014-08-20 13:50:00,27.34,27.35,27.34,27.35,49600.0,21.5642,21.5721,21.5642,21.5721,49600.0
2014-08-20 13:55:00,27.35,27.35,27.34,27.34,49800.0,21.5721,21.5721,21.5642,21.5642,49800.0
2014-08-20 14:00:00,27.34,27.35,27.3,27.31,319800.0,21.5642,21.5721,21.5326,21.5405,319800.0
2014-08-20 14:05:00,27.31,27.33,27.29,27.31,136200.0,21.5405,21.5563,21.5247,21.5405,136200.0
2014-08-20 14:10:00,27.31,27.33,27.27,27.28,157400.0,21.5405,21.5563,21.509,21.5169,157400.0
2014-08-20 14:15:00,27.27,27.29,27.27,27.29,133600.0,21.509,21.5247,21.509,21.5247,133600.0
2014-08-20 14:20:00,27.29,27.31,27.28,27.3,101400.0,21.5247,21.5405,21.5169,21.5326,101400.0
2014-08-20 14:25:00,27.3,27.33,27.3,27.32,138200.0,21.5326,21.5563,21.5326,21.5484,138200.0
2014-08-20 14:30:00,27.31,27.33,27.31,27.32,65800.0,21.5405,21.5563,21.5405,21.5484,65800.0
2014-08-20 14:35:00,27.32,27.34,27.31,27.31,87200.0,21.5484,21.5642,21.5405,21.5405,87200.0
2014-08-20 14:40:00,27.31,27.31,27.29,27.29,175000.0,21.5405,21.5405,21.5247,21.5247,175000.0
2014-08-20 14:45:00,27.29,27.32,27.29,27.32,146200.0,21.5247,21.5484,21.5247,21.5484,146200.0
2014-08-20 14:50:00,27.32,27.33,27.31,27.32,98800.0,21.5484,21.5563,21.5405,21.5484,98800.0
2014-08-20 14:55:00,27.32,27.33,27.31,27.32,81800.0,21.5484,21.5563,21.5405,21.5484,81800.0
2014-08-20 15:00:00,27.31,27.34,27.31,27.33,110800.0,21.5405,21.5642,21.5405,21.5563,110800.0
2014-08-20 15:05:00,27.33,27.35,27.32,27.34,225200.0,21.5563,21.5721,21.5484,21.5642,225200.0
2014-08-20 15:10:00,27.34,27.35,27.33,27.33,182000.0,21.5642,21.5721,21.5563,21.5563,182000.0
2014-08-20 15:15:00,27.33,27.35,27.32,27.34,349400.0,21.5563,21.5721,21.5484,21.5642,349400.0
2014-08-20 15:20:00,27.34,27.34,27.33,27.33,137800.0,21.5642,21.5642,21.5563,21.5563,137800.0
2014-08-20 15:25:00,27.33,27.34,27.33,27.34,77400.0,21.5563,21.5642,21.5563,21.5642,77400.0
2014-08-20 15:30:00,27.34,27.35,27.33,27.34,100600.0,21.5642,21.5721,21.5563,21.5642,100600.0
2014-08-20 15:35:00,27.34,27.34,27.33,27.33,173400.0,21.5642,21.5642,21.5563,21.5563,173400.0
2014-08-20 15:40:00,27.33,27.33,27.33,27.33,106200.0,21.5563,21.5563,21.5563,21.5563,106200.0
2014-08-20 15:45:00,27.33,27.33,27.32,27.32,204200.0,21.5563,21.5563,21.5484,21.5484,204200.0
2014-08-20 15:50:00,27.32,27.33,27.32,27.33,188600.0,21.5484,21.5563,21.5484,21.5563,188600.0
2014-08-20 15:55:00,27.33,27.33,27.3,27.32,1120600.0,21.5563,21.5563,21.5326,21.5484,1120600.0
2014-08-21 09:30:00,27.32,27.42,27.32,27.34,348200.0,21.5484,21.6273,21.5484,21.5642,348200.0
2014-08-21 09:35:00,27.35,27.36,27.29,27.32,167800.0,21.5721,21.58,21.5247,21.5484,167800.0
2014-08-21 09:40:00,27.32,27.35,27.31,27.34,169000.0,21.5484,21.5721,21.5405,21.5642,169000.0
2014-08-21 09:45:00,27.34,27.35,27.31,27.33,247400.0,21.5642,21.5721,21.5405,21.5563,247400.0
2014-08-21 09:50:00,27.33,27.33,27.29,27.29,170400.0,21.5563,21.5563,21.5247,21.5247,170400.0
2014-08-21 09:55:00,27.29,27.31,27.27,27.27,251200.0,21.5247,21.5405,21.509,21.509,251200.0
2014-08-21 10:00:00,27.28,27.29,27.25,27.27,228000.0,21.5169,21.5247,21.4932,21.509,228000.0
2014-08-21 10:05:00,27.27,27.27,27.21,27.23,342200.0,21.509,21.509,21.4616,21.4774,342200.0
2014-08-21 10:10:00,27.23,27.25,27.23,27.24,185400.0,21.4774,21.4932,21.4774,21.4853,185400.0
2014-08-21 10:15:00,27.24,27.25,27.24,27.25,96400.0,21.4853,21.4932,21.4853,21.4932,96400.0
2014-08-21 10:20:00,27.24,27.25,27.23,27.24,151800.0,21.4853,21.4932,21.4774,21.4853,151800.0
2014-08-21 10:25:00,27.24,27.25,27.23,27.24,133400.0,21.4853,21.4932,21.4774,21.4853,133400.0
2014-08-21 10:30:00,27.24,27.25,27.24,27.24,83200.0,21.4853,21.4932,21.4853,21.4853,83200.0
2014-08-21 10:35:00,27.24,27.26,27.23,27.25,205200.0,21.4853,21.5011,21.4774,21.4932,205200.0
2014-08-21 10:40:00,27.25,27.25,27.23,27.23,98400.0,21.4932,21.4932,21.4774,21.4774,98400.0
2014-08-21 10:45:00,27.24,27.25,27.23,27.23,170000.0,21.4853,21.4932,21.4774,21.4774,170000.0
2014-08-21 10:50:00,27.23,27.27,27.23,27.26,128200.0,21.4774,21.509,21.4774,21.5011,128200.0
2014-08-21 10:55:00,27.25,27.27,27.25,27.25,101000.0,21.4932,21.509,21.4932,21.4932,101000.0
2014-08-21 11:00:00,27.25,27.25,27.23,27.24,121800.0,21.4932,21.4932,21.4774,21.4853,121800.0
2014-08-21 11:05:00,27.24,27.25,27.22,27.22,166800.0,21.4853,21.4932,21.4695,21.4695,166800.0
2014-08-21 11:10:00,27.22,27.23,27.22,27.22,95800.0,21.4695,21.4774,21.4695,21.4695,95800.0
2014-08-21 11:15:00,27.22,27.23,27.21,27.22,110000.0,21.4695,21.4774,21.4616,21.4695,110000.0
2014-08-21 11:20:00,27.22,27.24,27.21,27.23,107200.0,21.4695,21.4853,21.4616,21.4774,107200.0
2014-08-21 11:25:00,27.24,27.25,27.23,27.23,114800.0,21.4853,21.4932,21.4774,21.4774,114800.0
2014-08-21 11:30:00,27.24,27.25,27.23,27.24,96200.0,21.4853,21.4932,21.4774,21.4853,96200.0
2014-08-21 11:35:00,27.23,27.25,27.23,27.24,92200.0,21.4774,21.4932,21.4774,21.4853,92200.0
2014-08-21 11:40:00,27.24,27.25,27.23,27.24,83600.0,21.4853,21.4932,21.4774,21.4853,83600.0
2014-08-21 11:45:00,27.23,27.24,27.22,27.22,138000.0,21.4774,21.4853,21.4695,21.4695,138000.0
2014-08-21 11:50:00,27.21,27.23,27.19,27.19,223200.0,21.4616,21.4774,21.4459,21.4459,223200.0
2014-08-21 11:55:00,27.19,27.22,27.19,27.22,129600.0,21.4459,21.4695,21.4459,21.4695,129600.0
2014-08-21 12:00:00,27.22,27.23,27.19,27.19,265200.0,21.4695,21.4774,21.4459,21.4459,265200.0
2014-08-21 12:05:00,27.2,27.2,27.18,27.19,149400.0,21.4538,21.4538,21.438,21.4459,149400.0
2014-08-21 12:10:00,27.2,27.2,27.18,27.2,51000.0,21.4538,21.4538,21.438,21.4538,51000.0
2014-08-21 12:15:00,27.19,27.21,27.19,27.21,149600.0,21.4459,21.4616,21.4459,21.4616,149600.0
2014-08-21 12:20:00,27.21,27.21,27.2,27.2,74400.0,21.4616,21.4616,21.4538,21.4538,74400.0
2014-08-21 12:25:00,27.2,27.2,27.18,27.19,56000.0,21.4538,21.4538,21.438,21.4459,56000.0
2014-08-21 12:30:00,27.19,27.2,27.18,27.2,76400.0,21.4459,21.4538,21.438,21.4538,76400.0
2014-08-21 12:35:00,27.2,27.23,27.2,27.22,73400.0,21.4538,21.4774,21.4538,21.4695,73400.0
2014-08-21 12:40:00,27.22,27.23,27.21,27.23,104400.0,21.4695,21.4774,21.4616,21.4774,104400.0
2014-08-21 12:45:00,27.23,27.24,27.22,27.24,43600.0,21.4774,21.4853,21.4695,21.4853,43600.0
2014-08-21 12:50:00,27.23,27.24,27.23,27.24,32600.0,21.4774,21.4853,21.4774,21.4853,32600.0
2014-08-21 12:55:00,27.24,27.25,27.23,27.24,46800.0,21.4853,21.4932,21.4774,21.4853,46800.0
2014-08-21 13:00:00,27.24,27.25,27.23,27.24,51200.0,21.4853,21.4932,21.4774,21.4853,51200.0
2014-08-21 13:05:00,27.24,27.25,27.24,27.25,61800.0,21.4853,21.4932,21.4853,21.4932,61800.0
2014-08-21 13:10:00,27.25,27.25,27.24,27.24,81400.0,21.4932,21.4932,21.4853,21.4853,81400.0
2014-08-21 13:15:00,27.24,27.25,27.24,27.24,162800.0,21.4853,21.4932,21.4853,21.4853,162800.0
2014-08-21 13:20:00,27.24,27.25,27.24,27.24,111000.0,21.4853,21.4932,21.4853,21.4853,111000.0
2014-08-21 13:25:00,27.24,27.25,27.24,27.24,94400.0,21.4853,21.4932,21.4853,21.4853,94400.0
2014-08-21 13:30:00,27.24,27.25,27.23,27.24,64000.0,21.4853,21.4932,21.4774,21.4853,64000.0
2014-08-21 13:35:00,27.24,27.24,27.22,27.22,87400.0,21.4853,21.4853,21.4695,21.4695,87400.0
2014-08-21 13:40:00,27.22,27.23,27.22,27.22,44800.0,21.4695,21.4774,21.4695,21.4695,44800.0
2014-08-21 13:45:00,27.22,27.24,27.22,27.24,42400.0,21.4695,21.4853,21.4695,21.4853,42400.0
2014-08-21 13:50:00,27.24,27.24,27.23,27.24,47400.0,21.4853,21.4853,21.4774,21.4853,47400.0
2014-08-21 13:55:00,27.24,27.25,27.23,27.24,77600.0,21.4853,21.4932,21.4774,21.4853,77600.0
2014-08-21 14:00:00,27.23,27.24,27.22,27.23,75400.0,21.4774,21.4853,21.4695,21.4774,75400.0
2014-08-21 14:05:00,27.22,27.23,27.21,27.21,72000.0,21.4695,21.4774,21.4616,21.4616,72000.0
2014-08-21 14:10:00,27.21,27.21,27.21,27.21,26800.0,21.4616,21.4616,21.4616,21.4616,26800.0
2014-08-21 14:15:00,27.21,27.21,27.2,27.21,77200.0,21.4616,21.4616,21.4538,21.4616,77200.0
2014-08-21 14:20:00,27.21,27.22,27.21,27.21,127600.0,21.4616,21.4695,21.4616,21.4616,127600.0
2014-08-21 14:25:00,27.22,27.22,27.21,27.21,83800.0,21.4695,21.4695,21.4616,21.4616,83800.0
2014-08-21 14:30:00,27.21,27.22,27.21,27.22,37200.0,21.4616,21.4695,21.4616,21.4695,37200.0
2014-08-21 14:35:00,27.22,27.23,27.22,27.23,47800.0,21.4695,21.4774,21.4695,21.4774,47800.0
2014-08-21 14:40:00,27.23,27.23,27.21,27.21,87000.0,21.4774,21.4774,21.4616,21.4616,87000.0
2014-08-21 14:45:00,27.21,27.24,27.21,27.22,68400.0,21.4616,21.4853,21.4616,21.4695,68400.0
2014-08-21 14:50:00,27.22,27.23,27.22,27.23,97800.0,21.4695,21.4774,21.4695,21.4774,97800.0
2014-08-21 14:55:00,27.23,27.23,27.22,27.23,80400.0,21.4774,21.4774,21.4695,21.4774,80400.0
2014-08-21 15:00:00,27.23,27.23,27.22,27.23,72200.0,21.4774,21.4774,21.4695,21.4774,72200.0
2014-08-21 15:05:00,27.23,27.23,27.21,27.21,95400.0,21.4774,21.4774,21.4616,21.4616,95400.0
2014-08-21 15:10:00,27.21,27.24,27.21,27.24,126400.0,21.4616,21.4853,21.4616,21.4853,126400.0
2014-08-21 15:15:00,27.24,27.25,27.23,27.23,103400.0,21.4853,21.4932,21.4774,21.4774,103400.0
2014-08-21 15:20:00,27.23,27.25,27.23,27.24,129000.0,21.4774,21.4932,21.4774,21.4853,129000.0
2014-08-21 15:25:00,27.24,27.24,27.23,27.24,79800.0,21.4853,21.4853,21.4774,21.4853,79800.0
2014-08-21 15:30:00,27.24,27.24,27.21,27.23,182000.0,21.4853,21.4853,21.4616,21.4774,182000.0
2014-08-21 15:35:00,27.23,27.23,27.21,27.21,184600.0,21.4774,21.4774,21.4616,21.4616,184600.0
2014-08-21 15:40:00,27.21,27.22,27.19,27.21,278200.0,21.4616,21.4695,21.4459,21.4616,278200.0
2014-08-21 15:45:00,27.21,27.22,27.2,27.21,311400.0,21.4616,21.4695,21.4538,21.4616,311400.0
2014-08-21 15:50:00,27.21,27.21,27.19,27.2,1168600.0,21.4616,21.4616,21.4459,21.4538,1168600.0
2014-08-21 15:55:00,27.2,27.23,27.2,27.23,1071800.0,21.4538,21.4774,21.4538,21.4774,1071800.0
2014-08-22 09:30:00,27.14,27.3,27.08,27.09,801000.0,21.4064,21.5326,21.3591,21.367,801000.0
2014-08-22 09:35:00,27.09,27.1,26.99,27.0,516800.0,21.367,21.3749,21.2881,21.296,516800.0
2014-08-22 09:40:00,27.0,27.01,26.98,27.0,302600.0,21.296,21.3039,21.2802,21.296,302600.0
2014-08-22 09:45:00,27.0,27.0,26.96,27.0,337400.0,21.296,21.296,21.2645,21.296,337400.0
2014-08-22 09:50:00,27.0,27.03,26.96,26.99,271400.0,21.296,21.3197,21.2645,21.2881,271400.0
2014-08-22 09:55:00,26.99,27.01,26.99,27.01,240000.0,21.2881,21.3039,21.2881,21.3039,240000.0
2014-08-22 10:00:00,27.01,27.02,26.98,26.98,474000.0,21.3039,21.3118,21.2802,21.2802,474000.0
2014-08-22 10:05:00,26.99,27.04,26.99,27.04,196800.0,21.2881,21.3276,21.2881,21.3276,196800.0
2014-08-22 10:10:00,27.04,27.06,27.02,27.03,231000.0,21.3276,21.3433,21.3118,21.3197,231000.0
2014-08-22 10:15:00,27.03,27.05,27.02,27.03,173400.0,21.3197,21.3354,21.3118,21.3197,173400.0
2014-08-22 10:20:00,27.03,27.05,27.0,27.05,151000.0,21.3197,21.3354,21.296,21.3354,151000.0
2014-08-22 10:25:00,27.05,27.06,27.04,27.05,256000.0,21.3354,21.3433,21.3276,21.3354,256000.0
2014-08-22 10:30:00,27.05,27.11,27.05,27.1,148800.0,21.3354,21.3828,21.3354,21.3749,148800.0
2014-08-22 10:35:00,27.1,27.1,27.01,27.04,272800.0,21.3749,21.3749,21.3039,21.3276,272800.0
2014-08-22 10:40:00,27.04,27.05,27.0,27.01,206000.0,21.3276,21.3354,21.296,21.3039,206000.0
2014-08-22 10:45:00,27.02,27.05,26.99,27.05,155000.0,21.3118,21.3354,21.2881,21.3354,155000.0
2014-08-22 10:50:00,27.05,27.06,27.04,27.04,78600.0,21.3354,21.3433,21.3276,21.3276,78600.0
2014-08-22 10:55:00,27.04,27.04,26.99,27.0,142600.0,21.3276,21.3276,21.2881,21.296,142600.0
2014-08-22 11:00:00,27.0,27.0,26.97,27.0,204000.0,21.296,21.296,21.2723,21.296,204000.0
2014-08-22 11:05:00,27.0,27.02,26.97,27.02,249600.0,21.296,21.3118,21.2723,21.3118,249600.0
2014-08-22 11:10:00,27.02,27.05,27.01,27.04,62400.0,21.3118,21.3354,21.3039,21.3276,62400.0
2014-08-22 11:15:00,27.04,27.05,27.03,27.04,97200.0,21.3276,21.3354,21.3197,21.3276,97200.0
2014-08-22 11:20:00,27.04,27.06,27.04,27.06,57400.0,21.3276,21.3433,21.3276,21.3433,57400.0
2014-08-22 11:25:00,27.06,27.11,27.06,27.09,108200.0,21.3433,21.3828,21.3433,21.367,108200.0
2014-08-22 11:30:00,27.09,27.1,27.08,27.09,39400.0,21.367,21.3749,21.3591,21.367,39400.0
2014-08-22 11:35:00,27.09,27.09,27.05,27.07,156400.0,21.367,21.367,21.3354,21.3512,156400.0
2014-08-22 11:40:00,27.07,27.09,27.06,27.07,98200.0,21.3512,21.367,21.3433,21.3512,98200.0
2014-08-22 11:45:00,27.07,27.08,27.05,27.06,109600.0,21.3512,21.3591,21.3354,21.3433,109600.0
2014-08-22 11:50:00,27.06,27.07,27.05,27.05,505800.0,21.3433,21.3512,21.3354,21.3354,505800.0
2014-08-22 11:55:00,27.05,27.07,27.03,27.04,289400.0,21.3354,21.3512,21.3197,21.3276,289400.0
2014-08-22 12:00:00,27.04,27.07,27.03,27.04,229000.0,21.3276,21.3512,21.3197,21.3276,229000.0
2014-08-22 12:05:00,27.03,27.04,27.01,27.04,150800.0,21.3197,21.3276,21.3039,21.3276,150800.0
2014-08-22 12:10:00,27.04,27.07,27.03,27.07,77200.0,21.3276,21.3512,21.3197,21.3512,77200.0
2014-08-22 12:15:00,27.07,27.08,27.05,27.05,67000.0,21.3512,21.3591,21.3354,21.3354,67000.0
2014-08-22 12:20:00,27.06,27.07,27.05,27.07,124200.0,21.3433,21.3512,21.3354,21.3512,124200.0
2014-08-22 12:25:00,27.07,27.1,27.07,27.08,116000.0,21.3512,21.3749,21.3512,21.3591,116000.0
2014-08-22 12:30:00,27.09,27.09,27.07,27.08,40400.0,21.367,21.367,21.3512,21.3591,40400.0
2014-08-22 12:35:00,27.08,27.09,27.07,27.07,34400.0,21.3591,21.367,21.3512,21.3512,34400.0
2014-08-22 12:40:00,27.07,27.07,27.06,27.07,54800.0,21.3512,21.3512,21.3433,21.3512,54800.0
2014-08-22 12:45:00,27.07,27.1,27.07,27.09,92800.0,21.3512,21.3749,21.3512,21.367,92800.0
2014-08-22 12:50:00,27.09,27.09,27.08,27.08,77400.0,21.367,21.367,21.3591,21.3591,77400.0
2014-08-22 12:55:00,27.08,27.08,27.08,27.08,54200.0,21.3591,21.3591,21.3591,21.3591,54200.0
2014-08-22 13:00:00,27.08,27.08,27.07,27.07,80200.0,21.3591,21.3591,21.3512,21.3512,80200.0
2014-08-22 13:05:00,27.08,27.11,27.07,27.1,137600.0,21.3591,21.3828,21.3512,21.3749,137600.0
2014-08-22 13:10:00,27.1,27.11,27.09,27.1,272000.0,21.3749,21.3828,21.367,21.3749,272000.0
2014-08-22 13:15:00,27.1,27.13,27.1,27.13,112200.0,21.3749,21.3985,21.3749,21.3985,112200.0
2014-08-22 13:20:00,27.13,27.13,27.11,27.11,72600.0,21.3985,21.3985,21.3828,21.3828,72600.0
2014-08-22 13:25:00,27.11,27.13,27.11,27.11,147200.0,21.3828,21.3985,21.3828,21.3828,147200.0
2014-08-22 13:30:00,27.11,27.14,27.11,27.14,168800.0,21.3828,21.4064,21.3828,21.4064,168800.0
2014-08-22 13:35:00,27.14,27.15,27.14,27.15,58400.0,21.4064,21.4143,21.4064,21.4143,58400.0
2014-08-22 13:40:00,27.15,27.16,27.14,27.16,70800.0,21.4143,21.4222,21.4064,21.4222,70800.0
2014-08-22 13:45:00,27.16,27.17,27.15,27.16,91600.0,21.4222,21.4301,21.4143,21.4222,91600.0
2014-08-22 13:50:00,27.15,27.16,27.14,27.14,102400.0,21.4143,21.4222,21.4064,21.4064,102400.0
2014-08-22 13:55:00,27.15,27.15,27.11,27.12,404200.0,21.4143,21.4143,21.3828,21.3907,404200.0
2014-08-22 14:00:00,27.12,27.13,27.11,27.11,66000.0,21.3907,21.3985,21.3828,21.3828,66000.0
2014-08-22 14:05:00,27.11,27.11,27.09,27.09,177400.0,21.3828,21.3828,21.367,21.367,177400.0
2014-08-22 14:10:00,27.1,27.1,27.08,27.09,161600.0,21.3749,21.3749,21.3591,21.367,161600.0
2014-08-22 14:15:00,27.09,27.11,27.09,27.11,55200.0,21.367,21.3828,21.367,21.3828,55200.0
2014-08-22 14:20:00,27.11,27.11,27.09,27.1,47800.0,21.3828,21.3828,21.367,21.3749,47800.0
2014-08-22 14:25:00,27.09,27.11,27.09,27.11,88600.0,21.367,21.3828,21.367,21.3828,88600.0
2014-08-22 14:30:00,27.1,27.11,27.08,27.11,107400.0,21.3749,21.3828,21.3591,21.3828,107400.0
2014-08-22 14:35:00,27.1,27.11,27.05,27.06,192400.0,21.3749,21.3828,21.3354,21.3433,192400.0
2014-08-22 14:40:00,27.06,27.09,27.06,27.09,71200.0,21.3433,21.367,21.3433,21.367,71200.0
2014-08-22 14:45:00,27.09,27.1,27.08,27.09,72600.0,21.367,21.3749,21.3591,21.367,72600.0
2014-08-22 14:50:00,27.09,27.11,27.09,27.1,74600.0,21.367,21.3828,21.367,21.3749,74600.0
2014-08-22 14:55:00,27.1,27.11,27.1,27.11,77400.0,21.3749,21.3828,21.3749,21.3828,77400.0
2014-08-22 15:00:00,27.11,27.11,27.11,27.11,53400.0,21.3828,21.3828,21.3828,21.3828,53400.0
2014-08-22 15:05:00,27.11,27.14,27.11,27.14,102600.0,21.3828,21.4064,21.3828,21.4064,102600.0
2014-08-22 15:10:00,27.14,27.15,27.13,27.15,68000.0,21.4064,21.4143,21.3985,21.4143,68000.0
2014-08-22 15:15:00,27.14,27.15,27.14,27.14,64200.0,21.4064,21.4143,21.4064,21.4064,64200.0
2014-08-22 15:20:00,27.14,27.14,27.13,27.13,67600.0,21.4064,21.4064,21.3985,21.3985,67600.0
2014-08-22 15:25:00,27.13,27.13,27.1,27.11,148800.0,21.3985,21.3985,21.3749,21.3828,148800.0
2014-08-22 15:30:00,27.11,27.11,27.08,27.09,136600.0,21.3828,21.3828,21.3591,21.367,136600.0
2014-08-22 15:35:00,27.1,27.1,27.08,27.1,128800.0,21.3749,21.3749,21.3591,21.3749,128800.0
2014-08-22 15:40:00,27.1,27.1,27.07,27.07,331400.0,21.3749,21.3749,21.3512,21.3512,331400.0
2014-08-22 15:45:00,27.08,27.08,27.06,27.07,223600.0,21.3591,21.3591,21.3433,21.3512,223600.0
2014-08-22 15:50:00,27.07,27.1,27.06,27.09,331400.0,21.3512,21.3749,21.3433,21.367,331400.0
2014-08-22 15:55:00,27.09,27.11,27.09,27.1,530800.0,21.367,21.3828,21.367,21.3749,530800.0
2014-08-25 09:30:00,27.19,27.25,27.1,27.11,365200.0,21.4459,21.4932,21.3749,21.3828,365200.0
2014-08-25 09:35:00,27.13,27.18,27.12,27.17,149200.0,21.3985,21.438,21.3907,21.4301,149200.0
2014-08-25 09:40:00,27.17,27.22,27.16,27.21,165000.0,21.4301,21.4695,21.4222,21.4616,165000.0
2014-08-25 09:45:00,27.22,27.24,27.21,27.24,185200.0,21.4695,21.4853,21.4616,21.4853,185200.0
2014-08-25 09:50:00,27.24,27.28,27.24,27.27,207200.0,21.4853,21.5169,21.4853,21.509,207200.0
2014-08-25 09:55:00,27.27,27.32,27.25,27.31,168600.0,21.509,21.5484,21.4932,21.5405,168600.0
2014-08-25 10:00:00,27.31,27.31,27.25,27.25,114200.0,21.5405,21.5405,21.4932,21.4932,114200.0
2014-08-25 10:05:00,27.25,27.31,27.25,27.31,98600.0,21.4932,21.5405,21.4932,21.5405,98600.0
2014-08-25 10:10:00,27.31,27.34,27.3,27.31,182400.0,21.5405,21.5642,21.5326,21.5405,182400.0
2014-08-25 10:15:00,27.31,27.31,27.26,27.27,93200.0,21.5405,21.5405,21.5011,21.509,93200.0
2014-08-25 10:20:00,27.27,27.28,27.24,27.24,99200.0,21.509,21.5169,21.4853,21.4853,99200.0
2014-08-25 10:25:00,27.24,27.25,27.22,27.23,198200.0,21.4853,21.4932,21.4695,21.4774,198200.0
2014-08-25 10:30:00,27.23,27.23,27.21,27.22,136400.0,21.4774,21.4774,21.4616,21.4695,136400.0
2014-08-25 10:35:00,27.22,27.23,27.19,27.21,155400.0,21.4695,21.4774,21.4459,21.4616,155400.0
2014-08-25 10:40:00,27.2,27.22,27.18,27.18,160200.0,21.4538,21.4695,21.438,21.438,160200.0
2014-08-25 10:45:00,27.18,27.21,27.18,27.2,206600.0,21.438,21.4616,21.438,21.4538,206600.0
2014-08-25 10:50:00,27.2,27.24,27.19,27.23,698600.0,21.4538,21.4853,21.4459,21.4774,698600.0
2014-08-25 10:55:00,27.23,27.24,27.21,27.21,283400.0,21.4774,21.4853,21.4616,21.4616,283400.0
2014-08-25 11:00:00,27.21,27.23,27.21,27.22,211200.0,21.4616,21.4774,21.4616,21.4695,211200.0
2014-08-25 11:05:00,27.22,27.22,27.2,27.22,162000.0,21.4695,21.4695,21.4538,21.4695,162000.0
2014-08-25 11:10:00,27.22,27.22,27.2,27.21,118000.0,21.4695,21.4695,21.4538,21.4616,118000.0
2014-08-25 11:15:00,27.21,27.22,27.2,27.21,83600.0,21.4616,21.4695,21.4538,21.4616,83600.0
2014-08-25 11:20:00,27.21,27.22,27.2,27.21,104000.0,21.4616,21.4695,21.4538,21.4616,104000.0
2014-08-25 11:25:00,27.21,27.21,27.2,27.2,141200.0,21.4616,21.4616,21.4538,21.4538,141200.0
2014-08-25 11:30:00,27.2,27.2,27.2,27.2,24200.0,21.4538,21.4538,21.4538,21.4538,24200.0
2014-08-25 11:35:00,27.2,27.2,27.18,27.2,119200.0,21.4538,21.4538,21.438,21.4538,119200.0
2014-08-25 11:40:00,27.2,27.21,27.17,27.17,77600.0,21.4538,21.4616,21.4301,21.4301,77600.0
2014-08-25 11:45:00,27.17,27.2,27.17,27.2,108800.0,21.4301,21.4538,21.4301,21.4538,108800.0
2014-08-25 11:50:00,27.2,27.21,27.2,27.2,153800.0,21.4538,21.4616,21.4538,21.4538,153800.0
2014-08-25 11:55:00,27.2,27.23,27.2,27.23,160000.0,21.4538,21.4774,21.4538,21.4774,160000.0
2014-08-25 12:00:00,27.23,27.25,27.23,27.25,90800.0,21.4774,21.4932,21.4774,21.4932,90800.0
2014-08-25 12:05:00,27.25,27.25,27.23,27.25,248400.0,21.4932,21.4932,21.4774,21.4932,248400.0
2014-08-25 12:10:00,27.25,27.27,27.24,27.24,99400.0,21.4932,21.509,21.4853,21.4853,99400.0
2014-08-25 12:15:00,27.24,27.26,27.23,27.24,129400.0,21.4853,21.5011,21.4774,21.4853,129400.0
2014-08-25 12:20:00,27.24,27.25,27.24,27.25,42600.0,21.4853,21.4932,21.4853,21.4932,42600.0
2014-08-25 12:25:00,27.25,27.27,27.24,27.25,245600.0,21.4932,21.509,21.4853,21.4932,245600.0
2014-08-25 12:30:00,27.25,27.25,27.23,27.23,83200.0,21.4932,21.4932,21.4774,21.4774,83200.0
2014-08-25 12:35:00,27.23,27.25,27.23,27.25,113800.0,21.4774,21.4932,21.4774,21.4932,113800.0
2014-08-25 12:40:00,27.24,27.25,27.24,27.25,84600.0,21.4853,21.4932,21.4853,21.4932,84600.0
2014-08-25 12:45:00,27.25,27.25,27.25,27.25,60600.0,21.4932,21.4932,21.4932,21.4932,60600.0
2014-08-25 12:50:00,27.25,27.25,27.23,27.24,112600.0,21.4932,21.4932,21.4774,21.4853,112600.0
2014-08-25 12:55:00,27.24,27.25,27.24,27.25,54400.0,21.4853,21.4932,21.4853,21.4932,54400.0
2014-08-25 13:00:00,27.25,27.25,27.23,27.24,190800.0,21.4932,21.4932,21.4774,21.4853,190800.0
2014-08-25 13:05:00,27.24,27.26,27.24,27.25,238200.0,21.4853,21.5011,21.4853,21.4932,238200.0
2014-08-25 13:10:00,27.25,27.27,27.25,27.25,68400.0,21.4932,21.509,21.4932,21.4932,68400.0
2014-08-25 13:15:00,27.25,27.27,27.25,27.25,43800.0,21.4932,21.509,21.4932,21.4932,43800.0
2014-08-25 13:20:00,27.26,27.27,27.25,27.26,44800.0,21.5011,21.509,21.4932,21.5011,44800.0
2014-08-25 13:25:00,27.26,27.28,27.25,27.28,118200.0,21.5011,21.5169,21.4932,21.5169,118200.0
2014-08-25 13:30:00,27.28,27.31,27.27,27.3,788200.0,21.5169,21.5405,21.509,21.5326,788200.0
2014-08-25 13:35:00,27.3,27.3,27.28,27.28,74800.0,21.5326,21.5326,21.5169,21.5169,74800.0
2014-08-25 13:40:00,27.29,27.31,27.29,27.3,166800.0,21.5247,21.5405,21.5247,21.5326,166800.0
2014-08-25 13:45:00,27.3,27.32,27.3,27.31,141000.0,21.5326,21.5484,21.5326,21.5405,141000.0
2014-08-25 13:50:00,27.31,27.32,27.29,27.29,312000.0,21.5405,21.5484,21.5247,21.5247,312000.0
2014-08-25 13:55:00,27.3,27.33,27.29,27.32,231400.0,21.5326,21.5563,21.5247,21.5484,231400.0
2014-08-25 14:00:00,27.32,27.34,27.31,27.31,186800.0,21.5484,21.5642,21.5405,21.5405,186800.0
2014-08-25 14:05:00,27.31,27.32,27.3,27.3,68200.0,21.5405,21.5484,21.5326,21.5326,68200.0
2014-08-25 14:10:00,27.3,27.31,27.3,27.3,57200.0,21.5326,21.5405,21.5326,21.5326,57200.0
2014-08-25 14:15:00,27.3,27.3,27.29,27.3,61000.0,21.5326,21.5326,21.5247,21.5326,61000.0
2014-08-25 14:20:00,27.3,27.31,27.29,27.3,204600.0,21.5326,21.5405,21.5247,21.5326,204600.0
2014-08-25 14:25:00,27.3,27.3,27.28,27.28,57800.0,21.5326,21.5326,21.5169,21.5169,57800.0
2014-08-25 14:30:00,27.28,27.29,27.28,27.29,61600.0,21.5169,21.5247,21.5169,21.5247,61600.0
2014-08-25 14:35:00,27.29,27.31,27.28,27.31,135600.0,21.5247,21.5405,21.5169,21.5405,135600.0
2014-08-25 14:40:00,27.31,27.32,27.31,27.32,167200.0,21.5405,21.5484,21.5405,21.5484,167200.0
2014-08-25 14:45:00,27.32,27.32,27.3,27.31,198600.0,21.5484,21.5484,21.5326,21.5405,198600.0
2014-08-25 14:50:00,27.31,27.34,27.31,27.34,162600.0,21.5405,21.5642,21.5405,21.5642,162600.0
2014-08-25 14:55:00,27.34,27.36,27.33,27.35,205400.0,21.5642,21.58,21.5563,21.5721,205400.0
2014-08-25 15:00:00,27.35,27.36,27.34,27.35,124200.0,21.5721,21.58,21.5642,21.5721,124200.0
2014-08-25 15:05:00,27.35,27.36,27.34,27.35,573000.0,21.5721,21.58,21.5642,21.5721,573000.0
2014-08-25 15:10:00,27.35,27.36,27.34,27.34,259800.0,21.5721,21.58,21.5642,21.5642,259800.0
2014-08-25 15:15:00,27.34,27.35,27.33,27.35,130200.0,21.5642,21.5721,21.5563,21.5721,130200.0
2014-08-25 15:20:00,27.35,27.35,27.31,27.31,197000.0,21.5721,21.5721,21.5405,21.5405,197000.0
2014-08-25 15:25:00,27.31,27.33,27.31,27.31,184200.0,21.5405,21.5563,21.5405,21.5405,184200.0
2014-08-25 15:30:00,27.31,27.32,27.3,27.31,161600.0,21.5405,21.5484,21.5326,21.5405,161600.0
2014-08-25 15:35:00,27.31,27.34,27.31,27.34,217400.0,21.5405,21.5642,21.5405,21.5642,217400.0
2014-08-25 15:40:00,27.34,27.35,27.33,27.34,269200.0,21.5642,21.5721,21.5563,21.5642,269200.0
2014-08-25 15:45:00,27.35,27.35,27.32,27.34,530800.0,21.5721,21.5721,21.5484,21.5642,530800.0
2014-08-25 15:50:00,27.34,27.34,27.31,27.31,895800.0,21.5642,21.5642,21.5405,21.5405,895800.0
2014-08-25 15:55:00,27.31,27.33,27.31,27.33,1071000.0,21.5405,21.5563,21.5405,21.5563,1071000.0
2014-08-26 09:30:00,27.38,27.38,27.27,27.3,252200.0,21.5957,21.5957,21.509,21.5326,252200.0
2014-08-26 09:35:00,27.3,27.33,27.23,27.25,270000.0,21.5326,21.5563,21.4774,21.4932,270000.0
2014-08-26 09:40:00,27.25,27.25,27.21,27.22,124000.0,21.4932,21.4932,21.4616,21.4695,124000.0
2014-08-26 09:45:00,27.22,27.23,27.17,27.2,153200.0,21.4695,21.4774,21.4301,21.4538,153200.0
2014-08-26 09:50:00,27.2,27.22,27.17,27.21,137800.0,21.4538,21.4695,21.4301,21.4616,137800.0
2014-08-26 09:55:00,27.2,27.21,27.19,27.21,321800.0,21.4538,21.4616,21.4459,21.4616,321800.0
2014-08-26 10:00:00,27.21,27.25,27.2,27.22,329800.0,21.4616,21.4932,21.4538,21.4695,329800.0
2014-08-26 10:05:00,27.22,27.25,27.21,27.25,116200.0,21.4695,21.4932,21.4616,21.4932,116200.0
2014-08-26 10:10:00,27.25,27.27,27.25,27.25,112800.0,21.4932,21.509,21.4932,21.4932,112800.0
2014-08-26 10:15:00,27.25,27.25,27.24,27.25,161800.0,21.4932,21.4932,21.4853,21.4932,161800.0
2014-08-26 10:20:00,27.25,27.25,27.24,27.25,234600.0,21.4932,21.4932,21.4853,21.4932,234600.0
2014-08-26 10:25:00,27.25,27.25,27.25,27.25,97600.0,21.4932,21.4932,21.4932,21.4932,97600.0
2014-08-26 10:30:00,27.25,27.25,27.24,27.25,143600.0,21.4932,21.4932,21.4853,21.4932,143600.0
2014-08-26 10:35:00,27.24,27.25,27.24,27.25,117200.0,21.4853,21.4932,21.4853,21.4932,117200.0
2014-08-26 10:40:00,27.25,27.25,27.22,27.22,93600.0,21.4932,21.4932,21.4695,21.4695,93600.0
2014-08-26 10:45:00,27.22,27.25,27.22,27.25,125600.0,21.4695,21.4932,21.4695,21.4932,125600.0
2014-08-26 10:50:00,27.24,27.25,27.24,27.25,73400.0,21.4853,21.4932,21.4853,21.4932,73400.0
2014-08-26 10:55:00,27.25,27.25,27.25,27.25,36800.0,21.4932,21.4932,21.4932,21.4932,36800.0
2014-08-26 11:00:00,27.25,27.25,27.25,27.25,69400.0,21.4932,21.4932,21.4932,21.4932,69400.0
2014-08-26 11:05:00,27.25,27.25,27.25,27.25,47400.0,21.4932,21.4932,21.4932,21.4932,47400.0
2014-08-26 11:10:00,27.25,27.27,27.25,27.27,115000.0,21.4932,21.509,21.4932,21.509,115000.0
2014-08-26 11:15:00,27.27,27.27,27.25,27.27,96000.0,21.509,21.509,21.4932,21.509,96000.0
2014-08-26 11:20:00,27.27,27.27,27.26,27.26,68200.0,21.509,21.509,21.5011,21.5011,68200.0
2014-08-26 11:25:00,27.26,27.27,27.25,27.27,75200.0,21.5011,21.509,21.4932,21.509,75200.0
2014-08-26 11:30:00,27.27,27.27,27.25,27.27,120200.0,21.509,21.509,21.4932,21.509,120200.0
2014-08-26 11:35:00,27.27,27.27,27.25,27.27,127600.0,21.509,21.509,21.4932,21.509,127600.0
2014-08-26 11:40:00,27.27,27.27,27.26,27.27,59600.0,21.509,21.509,21.5011,21.509,59600.0
2014-08-26 11:45:00,27.27,27.27,27.26,27.26,154200.0,21.509,21.509,21.5011,21.5011,154200.0
2014-08-26 11:50:00,27.26,27.27,27.26,27.27,309000.0,21.5011,21.509,21.5011,21.509,309000.0
2014-08-26 11:55:00,27.26,27.27,27.25,27.25,294800.0,21.5011,21.509,21.4932,21.4932,294800.0
2014-08-26 12:00:00,27.25,27.26,27.23,27.24,474400.0,21.4932,21.5011,21.4774,21.4853,474400.0
2014-08-26 12:05:00,27.24,27.24,27.23,27.24,100800.0,21.4853,21.4853,21.4774,21.4853,100800.0
2014-08-26 12:10:00,27.24,27.24,27.24,27.24,200000.0,21.4853,21.4853,21.4853,21.4853,200000.0
2014-08-26 12:15:00,27.24,27.25,27.24,27.25,59200.0,21.4853,21.4932,21.4853,21.4932,59200.0
2014-08-26 12:20:00,27.24,27.27,27.24,27.25,52600.0,21.4853,21.509,21.4853,21.4932,52600.0
2014-08-26 12:25:00,27.25,27.25,27.25,27.25,188800.0,21.4932,21.4932,21.4932,21.4932,188800.0
2014-08-26 12:30:00,27.25,27.25,27.25,27.25,112400.0,21.4932,21.4932,21.4932,21.4932,112400.0
2014-08-26 12:35:00,27.25,27.27,27.25,27.26,180600.0,21.4932,21.509,21.4932,21.5011,180600.0
2014-08-26 12:40:00,27.27,27.27,27.25,27.25,134000.0,21.509,21.509,21.4932,21.4932,134000.0
2014-08-26 12:45:00,27.25,27.25,27.25,27.25,50400.0,21.4932,21.4932,21.4932,21.4932,50400.0
2014-08-26 12:50:00,27.25,27.26,27.25,27.25,184200.0,21.4932,21.5011,21.4932,21.4932,184200.0
2014-08-26 12:55:00,27.26,27.26,27.25,27.25,104200.0,21.5011,21.5011,21.4932,21.4932,104200.0
2014-08-26 13:00:00,27.25,27.25,27.24,27.24,54000.0,21.4932,21.4932,21.4853,21.4853,54000.0
2014-08-26 13:05:00,27.24,27.24,27.22,27.22,87000.0,21.4853,21.4853,21.4695,21.4695,87000.0
2014-08-26 13:10:00,27.22,27.22,27.2,27.2,145600.0,21.4695,21.4695,21.4538,21.4538,145600.0
2014-08-26 13:15:00,27.21,27.21,27.2,27.21,53400.0,21.4616,21.4616,21.4538,21.4616,53400.0
2014-08-26 13:20:00,27.21,27.23,27.2,27.23,179400.0,21.4616,21.4774,21.4538,21.4774,179400.0
2014-08-26 13:25:00,27.23,27.23,27.22,27.23,68800.0,21.4774,21.4774,21.4695,21.4774,68800.0
2014-08-26 13:30:00,27.23,27.25,27.23,27.25,172800.0,21.4774,21.4932,21.4774,21.4932,172800.0
2014-08-26 13:35:00,27.25,27.25,27.24,27.25,68800.0,21.4932,21.4932,21.4853,21.4932,68800.0
2014-08-26 13:40:00,27.25,27.25,27.24,27.24,48000.0,21.4932,21.4932,21.4853,21.4853,48000.0
2014-08-26 13:45:00,27.24,27.24,27.23,27.23,62000.0,21.4853,21.4853,21.4774,21.4774,62000.0
2014-08-26 13:50:00,27.23,27.24,27.23,27.24,68800.0,21.4774,21.4853,21.4774,21.4853,68800.0
2014-08-26 13:55:00,27.23,27.24,27.23,27.24,84600.0,21.4774,21.4853,21.4774,21.4853,84600.0
2014-08-26 14:00:00,27.24,27.25,27.23,27.24,220000.0,21.4853,21.4932,21.4774,21.4853,220000.0
2014-08-26 14:05:00,27.24,27.24,27.23,27.23,125000.0,21.4853,21.4853,21.4774,21.4774,125000.0
2014-08-26 14:10:00,27.24,27.25,27.23,27.24,451400.0,21.4853,21.4932,21.4774,21.4853,451400.0
2014-08-26 14:15:00,27.24,27.24,27.24,27.24,70000.0,21.4853,21.4853,21.4853,21.4853,70000.0
2014-08-26 14:20:00,27.24,27.24,27.24,27.24,100600.0,21.4853,21.4853,21.4853,21.4853,100600.0
2014-08-26 14:25:00,27.24,27.24,27.24,27.24,74800.0,21.4853,21.4853,21.4853,21.4853,74800.0
2014-08-26 14:30:00,27.24,27.24,27.23,27.23,122400.0,21.4853,21.4853,21.4774,21.4774,122400.0
2014-08-26 14:35:00,27.23,27.23,27.21,27.21,52600.0,21.4774,21.4774,21.4616,21.4616,52600.0
2014-08-26 14:40:00,27.21,27.22,27.2,27.22,160400.0,21.4616,21.4695,21.4538,21.4695,160400.0
2014-08-26 14:45:00,27.22,27.22,27.21,27.21,31600.0,21.4695,21.4695,21.4616,21.4616,31600.0
2014-08-26 14:50:00,27.21,27.23,27.21,27.23,164600.0,21.4616,21.4774,21.4616,21.4774,164600.0
2014-08-26 14:55:00,27.23,27.23,27.22,27.23,130000.0,21.4774,21.4774,21.4695,21.4774,130000.0
2014-08-26 15:00:00,27.23,27.23,27.23,27.23,32000.0,21.4774,21.4774,21.4774,21.4774,32000.0
2014-08-26 15:05:00,27.23,27.23,27.22,27.23,144200.0,21.4774,21.4774,21.4695,21.4774,144200.0
2014-08-26 15:10:00,27.22,27.23,27.22,27.23,72600.0,21.4695,21.4774,21.4695,21.4774,72600.0
2014-08-26 15:15:00,27.22,27.23,27.22,27.23,120200.0,21.4695,21.4774,21.4695,21.4774,120200.0
2014-08-26 15:20:00,27.23,27.23,27.22,27.22,100600.0,21.4774,21.4774,21.4695,21.4695,100600.0
2014-08-26 15:25:00,27.23,27.23,27.2,27.2,184400.0,21.4774,21.4774,21.4538,21.4538,184400.0
2014-08-26 15:30:00,27.2,27.21,27.19,27.21,164800.0,21.4538,21.4616,21.4459,21.4616,164800.0
2014-08-26 15:35:00,27.2,27.23,27.2,27.23,297800.0,21.4538,21.4774,21.4538,21.4774,297800.0
2014-08-26 15:40:00,27.23,27.24,27.23,27.24,295400.0,21.4774,21.4853,21.4774,21.4853,295400.0
2014-08-26 15:45:00,27.24,27.24,27.23,27.23,124400.0,21.4853,21.4853,21.4774,21.4774,124400.0
2014-08-26 15:50:00,27.23,27.25,27.23,27.24,428600.0,21.4774,21.4932,21.4774,21.4853,428600.0
2014-08-26 15:55:00,27.24,27.28,27.22,27.28,1351600.0,21.4853,21.5169,21.4695,21.5169,1351600.0
2014-08-27 09:30:00,27.35,27.36,27.18,27.33,598800.0,21.5721,21.58,21.438,21.5563,598800.0
2014-08-27 09:35:00,27.33,27.35,27.31,27.32,430400.0,21.5563,21.5721,21.5405,21.5484,430400.0
2014-08-27 09:40:00,27.32,27.36,27.31,27.34,265800.0,21.5484,21.58,21.5405,21.5642,265800.0
2014-08-27 09:45:00,27.34,27.37,27.31,27.37,200600.0,21.5642,21.5878,21.5405,21.5878,200600.0
2014-08-27 09:50:00,27.37,27.39,27.35,27.38,122600.0,21.5878,21.6036,21.5721,21.5957,122600.0
2014-08-27 09:55:00,27.36,27.39,27.36,27.36,98800.0,21.58,21.6036,21.58,21.58,98800.0
2014-08-27 10:00:00,27.36,27.38,27.36,27.36,57400.0,21.58,21.5957,21.58,21.58,57400.0
2014-08-27 10:05:00,27.36,27.36,27.35,27.36,181000.0,21.58,21.58,21.5721,21.58,181000.0
2014-08-27 10:10:00,27.35,27.36,27.35,27.36,131800.0,21.5721,21.58,21.5721,21.58,131800.0
2014-08-27 10:15:00,27.36,27.39,27.35,27.38,240200.0,21.58,21.6036,21.5721,21.5957,240200.0
2014-08-27 10:20:00,27.38,27.41,27.38,27.4,114800.0,21.5957,21.6194,21.5957,21.6115,114800.0
2014-08-27 10:25:00,27.41,27.41,27.38,27.38,98600.0,21.6194,21.6194,21.5957,21.5957,98600.0
2014-08-27 10:30:00,27.38,27.39,27.38,27.39,84000.0,21.5957,21.6036,21.5957,21.6036,84000.0
2014-08-27 10:35:00,27.38,27.39,27.37,27.38,182000.0,21.5957,21.6036,21.5878,21.5957,182000.0
2014-08-27 10:40:00,27.38,27.4,27.38,27.39,87000.0,21.5957,21.6115,21.5957,21.6036,87000.0
2014-08-27 10:45:00,27.39,27.4,27.39,27.4,97400.0,21.6036,21.6115,21.6036,21.6115,97400.0
2014-08-27 10:50:00,27.4,27.42,27.4,27.4,707400.0,21.6115,21.6273,21.6115,21.6115,707400.0
2014-08-27 10:55:00,27.4,27.44,27.4,27.44,718400.0,21.6115,21.6431,21.6115,21.6431,718400.0
2014-08-27 11:00:00,27.44,27.45,27.43,27.43,106600.0,21.6431,21.6509,21.6352,21.6352,106600.0
2014-08-27 11:05:00,27.43,27.43,27.42,27.43,251600.0,21.6352,21.6352,21.6273,21.6352,251600.0
2014-08-27 11:10:00,27.43,27.43,27.42,27.42,156600.0,21.6352,21.6352,21.6273,21.6273,156600.0
2014-08-27 11:15:00,27.42,27.43,27.42,27.43,56200.0,21.6273,21.6352,21.6273,21.6352,56200.0
2014-08-27 11:20:00,27.43,27.43,27.42,27.43,368400.0,21.6352,21.6352,21.6273,21.6352,368400.0
2014-08-27 11:25:00,27.43,27.43,27.42,27.43,86800.0,21.6352,21.6352,21.6273,21.6352,86800.0
2014-08-27 11:30:00,27.43,27.43,27.42,27.43,108600.0,21.6352,21.6352,21.6273,21.6352,108600.0
2014-08-27 11:35:00,27.42,27.43,27.41,27.41,76200.0,21.6273,21.6352,21.6194,21.6194,76200.0
2014-08-27 11:40:00,27.41,27.43,27.41,27.41,115000.0,21.6194,21.6352,21.6194,21.6194,115000.0
2014-08-27 11:45:00,27.42,27.42,27.41,27.42,70600.0,21.6273,21.6273,21.6194,21.6273,70600.0
2014-08-27 11:50:00,27.42,27.43,27.41,27.43,68600.0,21.6273,21.6352,21.6194,21.6352,68600.0
2014-08-27 11:55:00,27.43,27.43,27.41,27.41,67800.0,21.6352,21.6352,21.6194,21.6194,67800.0
2014-08-27 12:00:00,27.41,27.42,27.38,27.38,169800.0,21.6194,21.6273,21.5957,21.5957,169800.0
2014-08-27 12:05:00,27.38,27.39,27.34,27.34,137800.0,21.5957,21.6036,21.5642,21.5642,137800.0
2014-08-27 12:10:00,27.34,27.34,27.33,27.34,134000.0,21.5642,21.5642,21.5563,21.5642,134000.0
2014-08-27 12:15:00,27.34,27.34,27.3,27.3,102400.0,21.5642,21.5642,21.5326,21.5326,102400.0
2014-08-27 12:20:00,27.31,27.32,27.3,27.31,86800.0,21.5405,21.5484,21.5326,21.5405,86800.0
2014-08-27 12:25:00,27.31,27.32,27.3,27.3,69000.0,21.5405,21.5484,21.5326,21.5326,69000.0
2014-08-27 12:30:00,27.3,27.31,27.3,27.3,74400.0,21.5326,21.5405,21.5326,21.5326,74400.0
2014-08-27 12:35:00,27.3,27.3,27.3,27.3,44600.0,21.5326,21.5326,21.5326,21.5326,44600.0
2014-08-27 12:40:00,27.3,27.33,27.3,27.33,74600.0,21.5326,21.5563,21.5326,21.5563,74600.0
2014-08-27 12:45:00,27.33,27.35,27.33,27.35,74400.0,21.5563,21.5721,21.5563,21.5721,74400.0
2014-08-27 12:50:00,27.35,27.35,27.33,27.34,133400.0,21.5721,21.5721,21.5563,21.5642,133400.0
2014-08-27 12:55:00,27.34,27.35,27.33,27.33,52200.0,21.5642,21.5721,21.5563,21.5563,52200.0
2014-08-27 13:00:00,27.33,27.36,27.33,27.36,63200.0,21.5563,21.58,21.5563,21.58,63200.0
2014-08-27 13:05:00,27.36,27.36,27.34,27.35,48800.0,21.58,21.58,21.5642,21.5721,48800.0
2014-08-27 13:10:00,27.34,27.35,27.33,27.33,37400.0,21.5642,21.5721,21.5563,21.5563,37400.0
2014-08-27 13:15:00,27.33,27.34,27.32,27.32,85000.0,21.5563,21.5642,21.5484,21.5484,85000.0
2014-08-27 13:20:00,27.32,27.33,27.32,27.32,68400.0,21.5484,21.5563,21.5484,21.5484,68400.0
2014-08-27 13:25:00,27.32,27.33,27.31,27.31,88000.0,21.5484,21.5563,21.5405,21.5405,88000.0
2014-08-27 13:30:00,27.32,27.32,27.3,27.3,76600.0,21.5484,21.5484,21.5326,21.5326,76600.0
2014-08-27 13:35:00,27.3,27.3,27.28,27.29,93400.0,21.5326,21.5326,21.5169,21.5247,93400.0
2014-08-27 13:40:00,27.29,27.3,27.27,27.27,76600.0,21.5247,21.5326,21.509,21.509,76600.0
2014-08-27 13:45:00,27.27,27.28,27.26,27.27,97000.0,21.509,21.5169,21.5011,21.509,97000.0
2014-08-27 13:50:00,27.27,27.28,27.27,27.28,53200.0,21.509,21.5169,21.509,21.5169,53200.0
2014-08-27 13:55:00,27.27,27.29,27.27,27.29,59000.0,21.509,21.5247,21.509,21.5247,59000.0
2014-08-27 14:00:00,27.29,27.29,27.27,27.27,151000.0,21.5247,21.5247,21.509,21.509,151000.0
2014-08-27 14:05:00,27.27,27.28,27.27,27.28,76600.0,21.509,21.5169,21.509,21.5169,76600.0
2014-08-27 14:10:00,27.28,27.28,27.27,27.27,29200.0,21.5169,21.5169,21.509,21.509,29200.0
2014-08-27 14:15:00,27.27,27.28,27.27,27.28,87400.0,21.509,21.5169,21.509,21.5169,87400.0
2014-08-27 14:20:00,27.28,27.28,27.27,27.27,100400.0,21.5169,21.5169,21.509,21.509,100400.0
2014-08-27 14:25:00,27.27,27.27,27.25,27.26,66600.0,21.509,21.509,21.4932,21.5011,66600.0
2014-08-27 14:30:00,27.25,27.26,27.25,27.25,159200.0,21.4932,21.5011,21.4932,21.4932,159200.0
2014-08-27 14:35:00,27.25,27.25,27.24,27.25,200600.0,21.4932,21.4932,21.4853,21.4932,200600.0
2014-08-27 14:40:00,27.25,27.25,27.24,27.25,89600.0,21.4932,21.4932,21.4853,21.4932,89600.0
2014-08-27 14:45:00,27.24,27.25,27.24,27.25,90800.0,21.4853,21.4932,21.4853,21.4932,90800.0
2014-08-27 14:50:00,27.25,27.25,27.25,27.25,57600.0,21.4932,21.4932,21.4932,21.4932,57600.0
2014-08-27 14:55:00,27.25,27.25,27.21,27.22,112000.0,21.4932,21.4932,21.4616,21.4695,112000.0
2014-08-27 15:00:00,27.22,27.22,27.2,27.2,252400.0,21.4695,21.4695,21.4538,21.4538,252400.0
2014-08-27 15:05:00,27.2,27.2,27.18,27.18,250800.0,21.4538,21.4538,21.438,21.438,250800.0
2014-08-27 15:10:00,27.18,27.2,27.18,27.2,228600.0,21.438,21.4538,21.438,21.4538,228600.0
2014-08-27 15:15:00,27.19,27.21,27.18,27.21,254000.0,21.4459,21.4616,21.438,21.4616,254000.0
2014-08-27 15:20:00,27.21,27.22,27.2,27.21,229200.0,21.4616,21.4695,21.4538,21.4616,229200.0
2014-08-27 15:25:00,27.21,27.23,27.21,27.21,147000.0,21.4616,21.4774,21.4616,21.4616,147000.0
2014-08-27 15:30:00,27.22,27.23,27.21,27.22,158400.0,21.4695,21.4774,21.4616,21.4695,158400.0
2014-08-27 15:35:00,27.23,27.24,27.22,27.23,257000.0,21.4774,21.4853,21.4695,21.4774,257000.0
2014-08-27 15:40:00,27.23,27.25,27.22,27.24,470200.0,21.4774,21.4932,21.4695,21.4853,470200.0
2014-08-27 15:45:00,27.25,27.25,27.23,27.23,285800.0,21.4932,21.4932,21.4774,21.4774,285800.0
2014-08-27 15:50:00,27.23,27.25,27.23,27.25,468200.0,21.4774,21.4932,21.4774,21.4932,468200.0
2014-08-27 15:55:00,27.25,27.28,27.25,27.28,591800.0,21.4932,21.5169,21.4932,21.5169,591800.0
2014-08-28 09:30:00,27.16,27.26,27.16,27.21,366600.0,21.4222,21.5011,21.4222,21.4616,366600.0
2014-08-28 09:35:00,27.21,27.22,27.16,27.19,185800.0,21.4616,21.4695,21.4222,21.4459,185800.0
2014-08-28 09:40:00,27.19,27.19,27.14,27.17,137800.0,21.4459,21.4459,21.4064,21.4301,137800.0
2014-08-28 09:45:00,27.16,27.21,27.16,27.2,149400.0,21.4222,21.4616,21.4222,21.4538,149400.0
2014-08-28 09:50:00,27.21,27.24,27.2,27.23,76200.0,21.4616,21.4853,21.4538,21.4774,76200.0
2014-08-28 09:55:00,27.23,27.25,27.21,27.22,59000.0,21.4774,21.4932,21.4616,21.4695,59000.0
2014-08-28 10:00:00,27.23,27.24,27.21,27.22,89600.0,21.4774,21.4853,21.4616,21.4695,89600.0
2014-08-28 10:05:00,27.22,27.24,27.21,27.23,86400.0,21.4695,21.4853,21.4616,21.4774,86400.0
2014-08-28 10:10:00,27.23,27.24,27.21,27.21,91000.0,21.4774,21.4853,21.4616,21.4616,91000.0
2014-08-28 10:15:00,27.21,27.23,27.18,27.18,335800.0,21.4616,21.4774,21.438,21.438,335800.0
2014-08-28 10:20:00,27.18,27.2,27.17,27.18,79600.0,21.438,21.4538,21.4301,21.438,79600.0
2014-08-28 10:25:00,27.18,27.21,27.18,27.2,71000.0,21.438,21.4616,21.438,21.4538,71000.0
2014-08-28 10:30:00,27.19,27.2,27.17,27.18,75000.0,21.4459,21.4538,21.4301,21.438,75000.0
2014-08-28 10:35:00,27.18,27.19,27.17,27.17,63200.0,21.438,21.4459,21.4301,21.4301,63200.0
2014-08-28 10:40:00,27.17,27.21,27.17,27.21,51600.0,21.4301,21.4616,21.4301,21.4616,51600.0
2014-08-28 10:45:00,27.21,27.22,27.19,27.21,118600.0,21.4616,21.4695,21.4459,21.4616,118600.0
2014-08-28 10:50:00,27.21,27.23,27.21,27.22,42800.0,21.4616,21.4774,21.4616,21.4695,42800.0
2014-08-28 10:55:00,27.22,27.25,27.22,27.25,98000.0,21.4695,21.4932,21.4695,21.4932,98000.0
2014-08-28 11:00:00,27.25,27.25,27.23,27.24,90200.0,21.4932,21.4932,21.4774,21.4853,90200.0
2014-08-28 11:05:00,27.24,27.25,27.23,27.25,66200.0,21.4853,21.4932,21.4774,21.4932,66200.0
2014-08-28 11:10:00,27.24,27.25,27.24,27.24,72400.0,21.4853,21.4932,21.4853,21.4853,72400.0
2014-08-28 11:15:00,27.25,27.25,27.23,27.23,85600.0,21.4932,21.4932,21.4774,21.4774,85600.0
2014-08-28 11:20:00,27.23,27.24,27.21,27.21,78000.0,21.4774,21.4853,21.4616,21.4616,78000.0
2014-08-28 11:25:00,27.21,27.25,27.21,27.25,84800.0,21.4616,21.4932,21.4616,21.4932,84800.0
2014-08-28 11:30:00,27.25,27.25,27.23,27.24,93400.0,21.4932,21.4932,21.4774,21.4853,93400.0
2014-08-28 11:35:00,27.24,27.25,27.23,27.23,106600.0,21.4853,21.4932,21.4774,21.4774,106600.0
2014-08-28 11:40:00,27.23,27.25,27.23,27.24,79600.0,21.4774,21.4932,21.4774,21.4853,79600.0
2014-08-28 11:45:00,27.23,27.24,27.23,27.24,156800.0,21.4774,21.4853,21.4774,21.4853,156800.0
2014-08-28 11:50:00,27.23,27.25,27.23,27.24,87600.0,21.4774,21.4932,21.4774,21.4853,87600.0
2014-08-28 11:55:00,27.24,27.25,27.22,27.23,137000.0,21.4853,21.4932,21.4695,21.4774,137000.0
2014-08-28 12:00:00,27.23,27.25,27.21,27.24,365800.0,21.4774,21.4932,21.4616,21.4853,365800.0
2014-08-28 12:05:00,27.23,27.25,27.23,27.24,126200.0,21.4774,21.4932,21.4774,21.4853,126200.0
2014-08-28 12:10:00,27.24,27.25,27.24,27.25,171400.0,21.4853,21.4932,21.4853,21.4932,171400.0
2014-08-28 12:15:00,27.25,27.3,27.25,27.3,45400.0,21.4932,21.5326,21.4932,21.5326,45400.0
2014-08-28 12:20:00,27.3,27.3,27.28,27.29,37000.0,21.5326,21.5326,21.5169,21.5247,37000.0
2014-08-28 12:25:00,27.29,27.29,27.28,27.29,48800.0,21.5247,21.5247,21.5169,21.5247,48800.0
2014-08-28 12:30:00,27.29,27.3,27.28,27.28,38600.0,21.5247,21.5326,21.5169,21.5169,38600.0
2014-08-28 12:35:00,27.28,27.29,27.27,27.28,35000.0,21.5169,21.5247,21.509,21.5169,35000.0
2014-08-28 12:40:00,27.28,27.28,27.25,27.25,54600.0,21.5169,21.5169,21.4932,21.4932,54600.0
2014-08-28 12:45:00,27.26,27.29,27.25,27.26,109000.0,21.5011,21.5247,21.4932,21.5011,109000.0
2014-08-28 12:50:00,27.26,27.28,27.26,27.28,26000.0,21.5011,21.5169,21.5011,21.5169,26000.0
2014-08-28 12:55:00,27.27,27.28,27.26,27.27,45200.0,21.509,21.5169,21.5011,21.509,45200.0
2014-08-28 13:00:00,27.27,27.27,27.25,27.27,56200.0,21.509,21.509,21.4932,21.509,56200.0
2014-08-28 13:05:00,27.27,27.29,27.26,27.29,29800.0,21.509,21.5247,21.5011,21.5247,29800.0
2014-08-28 13:10:00,27.29,27.29,27.27,27.28,113600.0,21.5247,21.5247,21.509,21.5169,113600.0
2014-08-28 13:15:00,27.28,27.29,27.27,27.28,46800.0,21.5169,21.5247,21.509,21.5169,46800.0
2014-08-28 13:20:00,27.28,27.3,27.27,27.3,102400.0,21.5169,21.5326,21.509,21.5326,102400.0
2014-08-28 13:25:00,27.3,27.3,27.28,27.29,85000.0,21.5326,21.5326,21.5169,21.5247,85000.0
2014-08-28 13:30:00,27.29,27.3,27.27,27.29,270200.0,21.5247,21.5326,21.509,21.5247,270200.0
2014-08-28 13:35:00,27.29,27.29,27.27,27.27,90000.0,21.5247,21.5247,21.509,21.509,90000.0
2014-08-28 13:40:00,27.27,27.3,27.27,27.3,172600.0,21.509,21.5326,21.509,21.5326,172600.0
2014-08-28 13:45:00,27.3,27.32,27.29,27.3,123400.0,21.5326,21.5484,21.5247,21.5326,123400.0
2014-08-28 13:50:00,27.3,27.31,27.29,27.3,101600.0,21.5326,21.5405,21.5247,21.5326,101600.0
2014-08-28 13:55:00,27.3,27.3,27.28,27.29,147200.0,21.5326,21.5326,21.5169,21.5247,147200.0
2014-08-28 14:00:00,27.29,27.3,27.28,27.28,155400.0,21.5247,21.5326,21.5169,21.5169,155400.0
2014-08-28 14:05:00,27.28,27.3,27.28,27.29,56600.0,21.5169,21.5326,21.5169,21.5247,56600.0
2014-08-28 14:10:00,27.29,27.31,27.28,27.31,70400.0,21.5247,21.5405,21.5169,21.5405,70400.0
2014-08-28 14:15:00,27.3,27.33,27.3,27.33,208600.0,21.5326,21.5563,21.5326,21.5563,208600.0
2014-08-28 14:20:00,27.33,27.33,27.31,27.32,218800.0,21.5563,21.5563,21.5405,21.5484,218800.0
2014-08-28 14:25:00,27.32,27.32,27.29,27.3,61800.0,21.5484,21.5484,21.5247,21.5326,61800.0
2014-08-28 14:30:00,27.3,27.32,27.3,27.32,40800.0,21.5326,21.5484,21.5326,21.5484,40800.0
2014-08-28 14:35:00,27.31,27.32,27.31,27.31,45400.0,21.5405,21.5484,21.5405,21.5405,45400.0
2014-08-28 14:40:00,27.31,27.32,27.29,27.3,51800.0,21.5405,21.5484,21.5247,21.5326,51800.0
2014-08-28 14:45:00,27.3,27.3,27.29,27.29,46800.0,21.5326,21.5326,21.5247,21.5247,46800.0
2014-08-28 14:50:00,27.29,27.29,27.28,27.28,23800.0,21.5247,21.5247,21.5169,21.5169,23800.0
2014-08-28 14:55:00,27.28,27.31,27.28,27.29,51000.0,21.5169,21.5405,21.5169,21.5247,51000.0
2014-08-28 15:00:00,27.3,27.31,27.29,27.31,121600.0,21.5326,21.5405,21.5247,21.5405,121600.0
2014-08-28 15:05:00,27.3,27.31,27.29,27.29,107800.0,21.5326,21.5405,21.5247,21.5247,107800.0
2014-08-28 15:10:00,27.29,27.29,27.29,27.29,41400.0,21.5247,21.5247,21.5247,21.5247,41400.0
2014-08-28 15:15:00,27.29,27.31,27.29,27.29,217000.0,21.5247,21.5405,21.5247,21.5247,217000.0
2014-08-28 15:20:00,27.29,27.3,27.29,27.29,52600.0,21.5247,21.5326,21.5247,21.5247,52600.0
2014-08-28 15:25:00,27.29,27.29,27.28,27.28,31000.0,21.5247,21.5247,21.5169,21.5169,31000.0
2014-08-28 15:30:00,27.28,27.29,27.28,27.28,176000.0,21.5169,21.5247,21.5169,21.5169,176000.0
2014-08-28 15:35:00,27.28,27.28,27.27,27.28,135200.0,21.5169,21.5169,21.509,21.5169,135200.0
2014-08-28 15:40:00,27.28,27.29,27.27,27.29,109400.0,21.5169,21.5247,21.509,21.5247,109400.0
2014-08-28 15:45:00,27.28,27.29,27.28,27.29,143800.0,21.5169,21.5247,21.5169,21.5247,143800.0
2014-08-28 15:50:00,27.29,27.29,27.25,27.25,438600.0,21.5247,21.5247,21.4932,21.4932,438600.0
2014-08-28 15:55:00,27.25,27.27,27.25,27.27,462600.0,21.4932,21.509,21.4932,21.509,462600.0
2014-08-29 09:30:00,27.44,27.47,27.22,27.23,648800.0,21.6431,21.6667,21.4695,21.4774,648800.0
2014-08-29 09:35:00,27.23,27.32,27.23,27.27,344400.0,21.4774,21.5484,21.4774,21.509,344400.0
2014-08-29 09:40:00,27.27,27.3,27.23,27.29,255400.0,21.509,21.5326,21.4774,21.5247,255400.0
2014-08-29 09:45:00,27.29,27.3,27.26,27.28,330800.0,21.5247,21.5326,21.5011,21.5169,330800.0
2014-08-29 09:50:00,27.28,27.3,27.22,27.24,423800.0,21.5169,21.5326,21.4695,21.4853,423800.0
2014-08-29 09:55:00,27.24,27.27,27.23,27.27,179200.0,21.4853,21.509,21.4774,21.509,179200.0
2014-08-29 10:00:00,27.27,27.28,27.24,27.27,206200.0,21.509,21.5169,21.4853,21.509,206200.0
2014-08-29 10:05:00,27.27,27.29,27.26,27.28,73400.0,21.509,21.5247,21.5011,21.5169,73400.0
2014-08-29 10:10:00,27.28,27.28,27.24,27.26,138800.0,21.5169,21.5169,21.4853,21.5011,138800.0
2014-08-29 10:15:00,27.26,27.29,27.25,27.27,119200.0,21.5011,21.5247,21.4932,21.509,119200.0
2014-08-29 10:20:00,27.27,27.29,27.27,27.27,119600.0,21.509,21.5247,21.509,21.509,119600.0
2014-08-29 10:25:00,27.27,27.29,27.25,27.27,120600.0,21.509,21.5247,21.4932,21.509,120600.0
2014-08-29 10:30:00,27.26,27.28,27.24,27.28,107600.0,21.5011,21.5169,21.4853,21.5169,107600.0
2014-08-29 10:35:00,27.28,27.3,27.27,27.28,94800.0,21.5169,21.5326,21.509,21.5169,94800.0
2014-08-29 10:40:00,27.29,27.3,27.28,27.29,110000.0,21.5247,21.5326,21.5169,21.5247,110000.0
2014-08-29 10:45:00,27.29,27.3,27.29,27.3,48400.0,21.5247,21.5326,21.5247,21.5326,48400.0
2014-08-29 10:50:00,27.3,27.31,27.29,27.29,160000.0,21.5326,21.5405,21.5247,21.5247,160000.0
2014-08-29 10:55:00,27.3,27.31,27.29,27.3,137000.0,21.5326,21.5405,21.5247,21.5326,137000.0
2014-08-29 11:00:00,27.3,27.3,27.27,27.28,117600.0,21.5326,21.5326,21.509,21.5169,117600.0
2014-08-29 11:05:00,27.28,27.29,27.28,27.28,39400.0,21.5169,21.5247,21.5169,21.5169,39400.0
2014-08-29 11:10:00,27.28,27.29,27.27,27.28,103400.0,21.5169,21.5247,21.509,21.5169,103400.0
2014-08-29 11:15:00,27.28,27.29,27.27,27.28,79000.0,21.5169,21.5247,21.509,21.5169,79000.0
2014-08-29 11:20:00,27.27,27.28,27.27,27.28,32800.0,21.509,21.5169,21.509,21.5169,32800.0
2014-08-29 11:25:00,27.27,27.29,27.25,27.28,119400.0,21.509,21.5247,21.4932,21.5169,119400.0
2014-08-29 11:30:00,27.28,27.29,27.26,27.28,134600.0,21.5169,21.5247,21.5011,21.5169,134600.0
2014-08-29 11:35:00,27.28,27.3,27.28,27.29,125200.0,21.5169,21.5326,21.5169,21.5247,125200.0
2014-08-29 11:40:00,27.29,27.3,27.28,27.28,83400.0,21.5247,21.5326,21.5169,21.5169,83400.0
2014-08-29 11:45:00,27.29,27.3,27.28,27.29,51200.0,21.5247,21.5326,21.5169,21.5247,51200.0
2014-08-29 11:50:00,27.29,27.3,27.28,27.28,59000.0,21.5247,21.5326,21.5169,21.5169,59000.0
2014-08-29 11:55:00,27.29,27.3,27.28,27.3,64000.0,21.5247,21.5326,21.5169,21.5326,64000.0
2014-08-29 12:00:00,27.3,27.31,27.29,27.3,88400.0,21.5326,21.5405,21.5247,21.5326,88400.0
2014-08-29 12:05:00,27.3,27.3,27.3,27.3,58600.0,21.5326,21.5326,21.5326,21.5326,58600.0
2014-08-29 12:10:00,27.3,27.3,27.29,27.29,37800.0,21.5326,21.5326,21.5247,21.5247,37800.0
2014-08-29 12:15:00,27.3,27.3,27.29,27.3,51800.0,21.5326,21.5326,21.5247,21.5326,51800.0
2014-08-29 12:20:00,27.3,27.3,27.29,27.3,25400.0,21.5326,21.5326,21.5247,21.5326,25400.0
2014-08-29 12:25:00,27.3,27.3,27.28,27.3,57600.0,21.5326,21.5326,21.5169,21.5326,57600.0
2014-08-29 12:30:00,27.3,27.3,27.29,27.29,47000.0,21.5326,21.5326,21.5247,21.5247,47000.0
2014-08-29 12:35:00,27.29,27.29,27.28,27.28,23400.0,21.5247,21.5247,21.5169,21.5169,23400.0
2014-08-29 12:40:00,27.29,27.29,27.28,27.28,12200.0,21.5247,21.5247,21.5169,21.5169,12200.0
2014-08-29 12:45:00,27.28,27.28,27.26,27.26,66800.0,21.5169,21.5169,21.5011,21.5011,66800.0
2014-08-29 12:50:00,27.27,27.29,27.26,27.28,55600.0,21.509,21.5247,21.5011,21.5169,55600.0
2014-08-29 12:55:00,27.28,27.29,27.27,27.28,29600.0,21.5169,21.5247,21.509,21.5169,29600.0
2014-08-29 13:00:00,27.28,27.29,27.28,27.29,40800.0,21.5169,21.5247,21.5169,21.5247,40800.0
2014-08-29 13:05:00,27.29,27.29,27.28,27.29,18200.0,21.5247,21.5247,21.5169,21.5247,18200.0
2014-08-29 13:10:00,27.29,27.29,27.28,27.28,19000.0,21.5247,21.5247,21.5169,21.5169,19000.0
2014-08-29 13:15:00,27.29,27.29,27.28,27.29,54400.0,21.5247,21.5247,21.5169,21.5247,54400.0
2014-08-29 13:20:00,27.29,27.3,27.29,27.29,40800.0,21.5247,21.5326,21.5247,21.5247,40800.0
2014-08-29 13:25:00,27.29,27.31,27.29,27.3,62000.0,21.5247,21.5405,21.5247,21.5326,62000.0
2014-08-29 13:30:00,27.3,27.31,27.3,27.3,105200.0,21.5326,21.5405,21.5326,21.5326,105200.0
2014-08-29 13:35:00,27.3,27.31,27.3,27.3,42400.0,21.5326,21.5405,21.5326,21.5326,42400.0
2014-08-29 13:40:00,27.3,27.31,27.3,27.3,40600.0,21.5326,21.5405,21.5326,21.5326,40600.0
2014-08-29 13:45:00,27.31,27.32,27.3,27.31,47000.0,21.5405,21.5484,21.5326,21.5405,47000.0
2014-08-29 13:50:00,27.31,27.32,27.3,27.32,93200.0,21.5405,21.5484,21.5326,21.5484,93200.0
2014-08-29 13:55:00,27.32,27.32,27.31,27.31,53000.0,21.5484,21.5484,21.5405,21.5405,53000.0
2014-08-29 14:00:00,27.31,27.33,27.31,27.31,91600.0,21.5405,21.5563,21.5405,21.5405,91600.0
2014-08-29 14:05:00,27.3,27.32,27.3,27.32,52400.0,21.5326,21.5484,21.5326,21.5484,52400.0
2014-08-29 14:10:00,27.32,27.32,27.3,27.31,52200.0,21.5484,21.5484,21.5326,21.5405,52200.0
2014-08-29 14:15:00,27.31,27.31,27.3,27.31,58000.0,21.5405,21.5405,21.5326,21.5405,58000.0
2014-08-29 14:20:00,27.31,27.32,27.31,27.32,39400.0,21.5405,21.5484,21.5405,21.5484,39400.0
2014-08-29 14:25:00,27.32,27.33,27.31,27.33,51200.0,21.5484,21.5563,21.5405,21.5563,51200.0
2014-08-29 14:30:00,27.33,27.33,27.31,27.31,355800.0,21.5563,21.5563,21.5405,21.5405,355800.0
2014-08-29 14:35:00,27.31,27.32,27.31,27.31,30600.0,21.5405,21.5484,21.5405,21.5405,30600.0
2014-08-29 14:40:00,27.31,27.31,27.29,27.29,37800.0,21.5405,21.5405,21.5247,21.5247,37800.0
2014-08-29 14:45:00,27.3,27.3,27.29,27.29,101400.0,21.5326,21.5326,21.5247,21.5247,101400.0
2014-08-29 14:50:00,27.29,27.29,27.28,27.29,48600.0,21.5247,21.5247,21.5169,21.5247,48600.0
2014-08-29 14:55:00,27.29,27.31,27.28,27.31,61400.0,21.5247,21.5405,21.5169,21.5405,61400.0
2014-08-29 15:00:00,27.3,27.32,27.3,27.32,94400.0,21.5326,21.5484,21.5326,21.5484,94400.0
2014-08-29 15:05:00,27.32,27.33,27.31,27.33,204600.0,21.5484,21.5563,21.5405,21.5563,204600.0
2014-08-29 15:10:00,27.32,27.35,27.32,27.35,127600.0,21.5484,21.5721,21.5484,21.5721,127600.0
2014-08-29 15:15:00,27.35,27.35,27.33,27.33,113000.0,21.5721,21.5721,21.5563,21.5563,113000.0
2014-08-29 15:20:00,27.33,27.34,27.33,27.33,55200.0,21.5563,21.5642,21.5563,21.5563,55200.0
2014-08-29 15:25:00,27.33,27.33,27.32,27.32,118800.0,21.5563,21.5563,21.5484,21.5484,118800.0
2014-08-29 15:30:00,27.32,27.34,27.32,27.34,196400.0,21.5484,21.5642,21.5484,21.5642,196400.0
2014-08-29 15:35:00,27.34,27.36,27.34,27.36,147400.0,21.5642,21.58,21.5642,21.58,147400.0
2014-08-29 15:40:00,27.36,27.36,27.34,27.35,181800.0,21.58,21.58,21.5642,21.5721,181800.0
2014-08-29 15:45:00,27.35,27.36,27.34,27.34,325400.0,21.5721,21.58,21.5642,21.5642,325400.0
2014-08-29 15:50:00,27.34,27.36,27.31,27.36,610400.0,21.5642,21.58,21.5405,21.58,610400.0
2014-08-29 15:55:00,27.36,27.39,27.35,27.36,752800.0,21.58,21.6036,21.5721,21.58,752800.0
2014-09-02 09:30:00,27.36,27.49,27.36,27.43,701000.0,21.58,21.6825,21.58,21.6352,701000.0
2014-09-02 09:35:00,27.42,27.43,27.36,27.36,234200.0,21.6273,21.6352,21.58,21.58,234200.0
2014-09-02 09:40:00,27.36,27.39,27.34,27.35,204600.0,21.58,21.6036,21.5642,21.5721,204600.0
2014-09-02 09:45:00,27.35,27.35,27.26,27.27,367200.0,21.5721,21.5721,21.5011,21.509,367200.0
2014-09-02 09:50:00,27.27,27.32,27.25,27.29,347200.0,21.509,21.5484,21.4932,21.5247,347200.0
2014-09-02 09:55:00,27.29,27.31,27.26,27.29,161600.0,21.5247,21.5405,21.5011,21.5247,161600.0
2014-09-02 10:00:00,27.29,27.33,27.27,27.33,195200.0,21.5247,21.5563,21.509,21.5563,195200.0
2014-09-02 10:05:00,27.33,27.34,27.32,27.34,128000.0,21.5563,21.5642,21.5484,21.5642,128000.0
2014-09-02 10:10:00,27.34,27.34,27.31,27.33,282800.0,21.5642,21.5642,21.5405,21.5563,282800.0
2014-09-02 10:15:00,27.33,27.33,27.28,27.29,252800.0,21.5563,21.5563,21.5169,21.5247,252800.0
2014-09-02 10:20:00,27.29,27.31,27.29,27.3,158200.0,21.5247,21.5405,21.5247,21.5326,158200.0
2014-09-02 10:25:00,27.3,27.3,27.29,27.3,98200.0,21.5326,21.5326,21.5247,21.5326,98200.0
2014-09-02 10:30:00,27.3,27.3,27.28,27.29,94000.0,21.5326,21.5326,21.5169,21.5247,94000.0
2014-09-02 10:35:00,27.29,27.29,27.27,27.28,54400.0,21.5247,21.5247,21.509,21.5169,54400.0
2014-09-02 10:40:00,27.28,27.3,27.28,27.29,44400.0,21.5169,21.5326,21.5169,21.5247,44400.0
2014-09-02 10:45:00,27.3,27.3,27.27,27.3,46200.0,21.5326,21.5326,21.509,21.5326,46200.0
2014-09-02 10:50:00,27.3,27.31,27.3,27.31,79200.0,21.5326,21.5405,21.5326,21.5405,79200.0
2014-09-02 10:55:00,27.31,27.31,27.29,27.3,171400.0,21.5405,21.5405,21.5247,21.5326,171400.0
2014-09-02 11:00:00,27.3,27.3,27.28,27.28,46200.0,21.5326,21.5326,21.5169,21.5169,46200.0
2014-09-02 11:05:00,27.28,27.3,27.27,27.28,124400.0,21.5169,21.5326,21.509,21.5169,124400.0
2014-09-02 11:10:00,27.28,27.3,27.26,27.26,81200.0,21.5169,21.5326,21.5011,21.5011,81200.0
2014-09-02 11:15:00,27.27,27.28,27.25,27.26,64800.0,21.509,21.5169,21.4932,21.5011,64800.0
2014-09-02 11:20:00,27.26,27.28,27.25,27.27,46600.0,21.5011,21.5169,21.4932,21.509,46600.0
2014-09-02 11:25:00,27.27,27.28,27.25,27.26,54200.0,21.509,21.5169,21.4932,21.5011,54200.0
2014-09-02 11:30:00,27.27,27.3,27.26,27.29,87800.0,21.509,21.5326,21.5011,21.5247,87800.0
2014-09-02 11:35:00,27.3,27.3,27.28,27.28,74000.0,21.5326,21.5326,21.5169,21.5169,74000.0
2014-09-02 11:40:00,27.28,27.28,27.25,27.27,154200.0,21.5169,21.5169,21.4932,21.509,154200.0
2014-09-02 11:45:00,27.26,27.31,27.23,27.23,403400.0,21.5011,21.5405,21.4774,21.4774,403400.0
2014-09-02 11:50:00,27.24,27.24,27.21,27.22,189200.0,21.4853,21.4853,21.4616,21.4695,189200.0
2014-09-02 11:55:00,27.23,27.24,27.21,27.22,145600.0,21.4774,21.4853,21.4616,21.4695,145600.0
2014-09-02 12:00:00,27.21,27.23,27.21,27.22,91200.0,21.4616,21.4774,21.4616,21.4695,91200.0
2014-09-02 12:05:00,27.22,27.24,27.22,27.24,95400.0,21.4695,21.4853,21.4695,21.4853,95400.0
2014-09-02 12:10:00,27.24,27.25,27.24,27.25,179200.0,21.4853,21.4932,21.4853,21.4932,179200.0
2014-09-02 12:15:00,27.24,27.25,27.24,27.24,84400.0,21.4853,21.4932,21.4853,21.4853,84400.0
2014-09-02 12:20:00,27.24,27.25,27.23,27.23,120600.0,21.4853,21.4932,21.4774,21.4774,120600.0
2014-09-02 12:25:00,27.23,27.24,27.23,27.23,63800.0,21.4774,21.4853,21.4774,21.4774,63800.0
2014-09-02 12:30:00,27.23,27.23,27.2,27.21,129800.0,21.4774,21.4774,21.4538,21.4616,129800.0
2014-09-02 12:35:00,27.21,27.22,27.2,27.21,141600.0,21.4616,21.4695,21.4538,21.4616,141600.0
2014-09-02 12:40:00,27.21,27.22,27.21,27.22,136000.0,21.4616,21.4695,21.4616,21.4695,136000.0
2014-09-02 12:45:00,27.22,27.23,27.21,27.23,95800.0,21.4695,21.4774,21.4616,21.4774,95800.0
2014-09-02 12:50:00,27.23,27.23,27.22,27.22,106400.0,21.4774,21.4774,21.4695,21.4695,106400.0
2014-09-02 12:55:00,27.22,27.22,27.21,27.22,514600.0,21.4695,21.4695,21.4616,21.4695,514600.0
2014-09-02 13:00:00,27.22,27.23,27.21,27.21,242800.0,21.4695,21.4774,21.4616,21.4616,242800.0
2014-09-02 13:05:00,27.21,27.22,27.21,27.22,72600.0,21.4616,21.4695,21.4616,21.4695,72600.0
2014-09-02 13:10:00,27.22,27.22,27.21,27.22,53800.0,21.4695,21.4695,21.4616,21.4695,53800.0
2014-09-02 13:15:00,27.22,27.22,27.22,27.22,42200.0,21.4695,21.4695,21.4695,21.4695,42200.0
2014-09-02 13:20:00,27.22,27.22,27.21,27.22,71000.0,21.4695,21.4695,21.4616,21.4695,71000.0
2014-09-02 13:25:00,27.22,27.22,27.2,27.2,90000.0,21.4695,21.4695,21.4538,21.4538,90000.0
2014-09-02 13:30:00,27.2,27.21,27.18,27.18,189000.0,21.4538,21.4616,21.438,21.438,189000.0
2014-09-02 13:35:00,27.18,27.2,27.18,27.2,85000.0,21.438,21.4538,21.438,21.4538,85000.0
2014-09-02 13:40:00,27.2,27.21,27.18,27.19,55000.0,21.4538,21.4616,21.438,21.4459,55000.0
2014-09-02 13:45:00,27.18,27.19,27.18,27.18,54800.0,21.438,21.4459,21.438,21.438,54800.0
2014-09-02 13:50:00,27.19,27.2,27.18,27.2,101000.0,21.4459,21.4538,21.438,21.4538,101000.0
2014-09-02 13:55:00,27.2,27.21,27.19,27.21,59600.0,21.4538,21.4616,21.4459,21.4616,59600.0
2014-09-02 14:00:00,27.21,27.21,27.2,27.21,100800.0,21.4616,21.4616,21.4538,21.4616,100800.0
2014-09-02 14:05:00,27.21,27.22,27.2,27.22,131000.0,21.4616,21.4695,21.4538,21.4695,131000.0
2014-09-02 14:10:00,27.22,27.23,27.21,27.22,491600.0,21.4695,21.4774,21.4616,21.4695,491600.0
2014-09-02 14:15:00,27.22,27.23,27.21,27.23,136200.0,21.4695,21.4774,21.4616,21.4774,136200.0
2014-09-02 14:20:00,27.23,27.25,27.23,27.24,173800.0,21.4774,21.4932,21.4774,21.4853,173800.0
2014-09-02 14:25:00,27.24,27.25,27.24,27.24,78000.0,21.4853,21.4932,21.4853,21.4853,78000.0
2014-09-02 14:30:00,27.25,27.25,27.23,27.24,270200.0,21.4932,21.4932,21.4774,21.4853,270200.0
2014-09-02 14:35:00,27.23,27.25,27.23,27.25,92400.0,21.4774,21.4932,21.4774,21.4932,92400.0
2014-09-02 14:40:00,27.25,27.25,27.25,27.25,98200.0,21.4932,21.4932,21.4932,21.4932,98200.0
2014-09-02 14:45:00,27.25,27.26,27.25,27.26,377600.0,21.4932,21.5011,21.4932,21.5011,377600.0
2014-09-02 14:50:00,27.26,27.28,27.25,27.27,136200.0,21.5011,21.5169,21.4932,21.509,136200.0
2014-09-02 14:55:00,27.27,27.28,27.26,27.26,87000.0,21.509,21.5169,21.5011,21.5011,87000.0
2014-09-02 15:00:00,27.25,27.28,27.25,27.28,101200.0,21.4932,21.5169,21.4932,21.5169,101200.0
2014-09-02 15:05:00,27.28,27.28,27.25,27.28,100600.0,21.5169,21.5169,21.4932,21.5169,100600.0
2014-09-02 15:10:00,27.28,27.3,27.28,27.3,165200.0,21.5169,21.5326,21.5169,21.5326,165200.0
2014-09-02 15:15:00,27.3,27.31,27.3,27.31,136800.0,21.5326,21.5405,21.5326,21.5405,136800.0
2014-09-02 15:20:00,27.31,27.31,27.3,27.3,212400.0,21.5405,21.5405,21.5326,21.5326,212400.0
2014-09-02 15:25:00,27.3,27.32,27.3,27.32,95800.0,21.5326,21.5484,21.5326,21.5484,95800.0
2014-09-02 15:30:00,27.31,27.32,27.29,27.29,111600.0,21.5405,21.5484,21.5247,21.5247,111600.0
2014-09-02 15:35:00,27.29,27.32,27.29,27.31,169000.0,21.5247,21.5484,21.5247,21.5405,169000.0
2014-09-02 15:40:00,27.31,27.36,27.31,27.35,361800.0,21.5405,21.58,21.5405,21.5721,361800.0
2014-09-02 15:45:00,27.35,27.38,27.34,27.38,799200.0,21.5721,21.5957,21.5642,21.5957,799200.0
2014-09-02 15:50:00,27.38,27.39,27.37,27.38,1241800.0,21.5957,21.6036,21.5878,21.5957,1241800.0
2014-09-02 15:55:00,27.38,27.39,27.36,27.39,1132600.0,21.5957,21.6036,21.58,21.6036,1132600.0
2014-09-03 09:30:00,27.47,27.49,27.37,27.45,349200.0,21.6667,21.6825,21.5878,21.6509,349200.0
2014-09-03 09:35:00,27.44,27.45,27.42,27.45,210000.0,21.6431,21.6509,21.6273,21.6509,210000.0
2014-09-03 09:40:00,27.44,27.45,27.37,27.4,288400.0,21.6431,21.6509,21.5878,21.6115,288400.0
2014-09-03 09:45:00,27.4,27.43,27.39,27.39,210000.0,21.6115,21.6352,21.6036,21.6036,210000.0
2014-09-03 09:50:00,27.39,27.41,27.39,27.41,277800.0,21.6036,21.6194,21.6036,21.6194,277800.0
2014-09-03 09:55:00,27.4,27.42,27.4,27.41,263800.0,21.6115,21.6273,21.6115,21.6194,263800.0
2014-09-03 10:00:00,27.41,27.43,27.4,27.42,226200.0,21.6194,21.6352,21.6115,21.6273,226200.0
2014-09-03 10:05:00,27.42,27.42,27.39,27.41,174800.0,21.6273,21.6273,21.6036,21.6194,174800.0
2014-09-03 10:10:00,27.4,27.42,27.39,27.4,226600.0,21.6115,21.6273,21.6036,21.6115,226600.0
2014-09-03 10:15:00,27.4,27.42,27.39,27.4,128200.0,21.6115,21.6273,21.6036,21.6115,128200.0
2014-09-03 10:20:00,27.4,27.41,27.39,27.41,199000.0,21.6115,21.6194,21.6036,21.6194,199000.0
2014-09-03 10:25:00,27.41,27.42,27.4,27.41,104800.0,21.6194,21.6273,21.6115,21.6194,104800.0
2014-09-03 10:30:00,27.42,27.42,27.4,27.41,203600.0,21.6273,21.6273,21.6115,21.6194,203600.0
2014-09-03 10:35:00,27.41,27.43,27.4,27.43,132600.0,21.6194,21.6352,21.6115,21.6352,132600.0
2014-09-03 10:40:00,27.43,27.45,27.42,27.45,259800.0,21.6352,21.6509,21.6273,21.6509,259800.0
2014-09-03 10:45:00,27.45,27.47,27.43,27.45,213200.0,21.6509,21.6667,21.6352,21.6509,213200.0
2014-09-03 10:50:00,27.45,27.48,27.44,27.48,169400.0,21.6509,21.6746,21.6431,21.6746,169400.0
2014-09-03 10:55:00,27.48,27.5,27.46,27.5,329000.0,21.6746,21.6904,21.6588,21.6904,329000.0
2014-09-03 11:00:00,27.5,27.53,27.47,27.47,482400.0,21.6904,21.714,21.6667,21.6667,482400.0
2014-09-03 11:05:00,27.47,27.47,27.46,27.47,132000.0,21.6667,21.6667,21.6588,21.6667,132000.0
2014-09-03 11:10:00,27.47,27.48,27.45,27.45,189200.0,21.6667,21.6746,21.6509,21.6509,189200.0
2014-09-03 11:15:00,27.45,27.45,27.43,27.44,104800.0,21.6509,21.6509,21.6352,21.6431,104800.0
2014-09-03 11:20:00,27.44,27.45,27.42,27.43,198000.0,21.6431,21.6509,21.6273,21.6352,198000.0
2014-09-03 11:25:00,27.43,27.43,27.4,27.4,134600.0,21.6352,21.6352,21.6115,21.6115,134600.0
2014-09-03 11:30:00,27.4,27.43,27.39,27.43,153000.0,21.6115,21.6352,21.6036,21.6352,153000.0
2014-09-03 11:35:00,27.42,27.43,27.41,27.41,36000.0,21.6273,21.6352,21.6194,21.6194,36000.0
2014-09-03 11:40:00,27.41,27.41,27.38,27.38,61600.0,21.6194,21.6194,21.5957,21.5957,61600.0
2014-09-03 11:45:00,27.38,27.39,27.36,27.36,211800.0,21.5957,21.6036,21.58,21.58,211800.0
2014-09-03 11:50:00,27.36,27.38,27.35,27.38,159200.0,21.58,21.5957,21.5721,21.5957,159200.0
2014-09-03 11:55:00,27.38,27.39,27.35,27.35,93000.0,21.5957,21.6036,21.5721,21.5721,93000.0
2014-09-03 12:00:00,27.35,27.36,27.31,27.33,216200.0,21.5721,21.58,21.5405,21.5563,216200.0
2014-09-03 12:05:00,27.33,27.34,27.32,27.33,63000.0,21.5563,21.5642,21.5484,21.5563,63000.0
2014-09-03 12:10:00,27.33,27.34,27.32,27.33,43200.0,21.5563,21.5642,21.5484,21.5563,43200.0
2014-09-03 12:15:00,27.33,27.38,27.33,27.38,144000.0,21.5563,21.5957,21.5563,21.5957,144000.0
2014-09-03 12:20:00,27.38,27.41,27.38,27.41,86200.0,21.5957,21.6194,21.5957,21.6194,86200.0
2014-09-03 12:25:00,27.41,27.43,27.4,27.41,127400.0,21.6194,21.6352,21.6115,21.6194,127400.0
2014-09-03 12:30:00,27.41,27.41,27.4,27.41,100600.0,21.6194,21.6194,21.6115,21.6194,100600.0
2014-09-03 12:35:00,27.41,27.41,27.39,27.41,71200.0,21.6194,21.6194,21.6036,21.6194,71200.0
2014-09-03 12:40:00,27.4,27.43,27.4,27.41,90600.0,21.6115,21.6352,21.6115,21.6194,90600.0
2014-09-03 12:45:00,27.42,27.42,27.39,27.4,178200.0,21.6273,21.6273,21.6036,21.6115,178200.0
2014-09-03 12:50:00,27.4,27.42,27.4,27.41,62400.0,21.6115,21.6273,21.6115,21.6194,62400.0
2014-09-03 12:55:00,27.41,27.42,27.4,27.41,78800.0,21.6194,21.6273,21.6115,21.6194,78800.0
2014-09-03 13:00:00,27.4,27.41,27.38,27.38,70400.0,21.6115,21.6194,21.5957,21.5957,70400.0
2014-09-03 13:05:00,27.38,27.4,27.38,27.38,95600.0,21.5957,21.6115,21.5957,21.5957,95600.0
2014-09-03 13:10:00,27.38,27.4,27.38,27.39,213000.0,21.5957,21.6115,21.5957,21.6036,213000.0
2014-09-03 13:15:00,27.39,27.39,27.36,27.38,111000.0,21.6036,21.6036,21.58,21.5957,111000.0
2014-09-03 13:20:00,27.38,27.39,27.37,27.38,54200.0,21.5957,21.6036,21.5878,21.5957,54200.0
2014-09-03 13:25:00,27.38,27.39,27.37,27.38,52800.0,21.5957,21.6036,21.5878,21.5957,52800.0
2014-09-03 13:30:00,27.38,27.38,27.36,27.36,121000.0,21.5957,21.5957,21.58,21.58,121000.0
2014-09-03 13:35:00,27.36,27.36,27.35,27.36,92000.0,21.58,21.58,21.5721,21.58,92000.0
2014-09-03 13:40:00,27.35,27.36,27.34,27.35,121600.0,21.5721,21.58,21.5642,21.5721,121600.0
2014-09-03 13:45:00,27.35,27.35,27.34,27.35,79600.0,21.5721,21.5721,21.5642,21.5721,79600.0
2014-09-03 13:50:00,27.35,27.36,27.33,27.34,203600.0,21.5721,21.58,21.5563,21.5642,203600.0
2014-09-03 13:55:00,27.34,27.36,27.33,27.36,226200.0,21.5642,21.58,21.5563,21.58,226200.0
2014-09-03 14:00:00,27.36,27.36,27.35,27.35,92600.0,21.58,21.58,21.5721,21.5721,92600.0
2014-09-03 14:05:00,27.35,27.36,27.34,27.35,154000.0,21.5721,21.58,21.5642,21.5721,154000.0
2014-09-03 14:10:00,27.35,27.36,27.35,27.36,239000.0,21.5721,21.58,21.5721,21.58,239000.0
2014-09-03 14:15:00,27.36,27.36,27.34,27.35,206000.0,21.58,21.58,21.5642,21.5721,206000.0
2014-09-03 14:20:00,27.35,27.35,27.34,27.34,52600.0,21.5721,21.5721,21.5642,21.5642,52600.0
2014-09-03 14:25:00,27.35,27.35,27.32,27.34,112600.0,21.5721,21.5721,21.5484,21.5642,112600.0
2014-09-03 14:30:00,27.34,27.36,27.34,27.36,146800.0,21.5642,21.58,21.5642,21.58,146800.0
2014-09-03 14:35:00,27.36,27.39,27.36,27.39,273200.0,21.58,21.6036,21.58,21.6036,273200.0
2014-09-03 14:40:00,27.38,27.4,27.38,27.39,102600.0,21.5957,21.6115,21.5957,21.6036,102600.0
2014-09-03 14:45:00,27.4,27.41,27.39,27.41,160200.0,21.6115,21.6194,21.6036,21.6194,160200.0
2014-09-03 14:50:00,27.41,27.41,27.38,27.41,207200.0,21.6194,21.6194,21.5957,21.6194,207200.0
2014-09-03 14:55:00,27.41,27.41,27.39,27.41,223000.0,21.6194,21.6194,21.6036,21.6194,223000.0
2014-09-03 15:00:00,27.41,27.42,27.39,27.42,409200.0,21.6194,21.6273,21.6036,21.6273,409200.0
2014-09-03 15:05:00,27.42,27.43,27.4,27.42,397000.0,21.6273,21.6352,21.6115,21.6273,397000.0
2014-09-03 15:10:00,27.42,27.43,27.4,27.41,434400.0,21.6273,21.6352,21.6115,21.6194,434400.0
2014-09-03 15:15:00,27.41,27.41,27.4,27.4,471400.0,21.6194,21.6194,21.6115,21.6115,471400.0
2014-09-03 15:20:00,27.4,27.41,27.39,27.4,241800.0,21.6115,21.6194,21.6036,21.6115,241800.0
2014-09-03 15:25:00,27.41,27.41,27.39,27.39,86400.0,21.6194,21.6194,21.6036,21.6036,86400.0
2014-09-03 15:30:00,27.39,27.4,27.39,27.4,171000.0,21.6036,21.6115,21.6036,21.6115,171000.0
2014-09-03 15:35:00,27.4,27.41,27.39,27.4,167800.0,21.6115,21.6194,21.6036,21.6115,167800.0
2014-09-03 15:40:00,27.4,27.41,27.39,27.4,639800.0,21.6115,21.6194,21.6036,21.6115,639800.0
2014-09-03 15:45:00,27.4,27.41,27.4,27.41,293200.0,21.6115,21.6194,21.6115,21.6194,293200.0
2014-09-03 15:50:00,27.41,27.43,27.41,27.43,336000.0,21.6194,21.6352,21.6194,21.6352,336000.0
2014-09-03 15:55:00,27.43,27.44,27.42,27.43,883000.0,21.6352,21.6431,21.6273,21.6352,883000.0
2014-09-04 09:30:00,27.5,27.63,27.43,27.57,619400.0,21.6904,21.7929,21.6352,21.7456,619400.0
2014-09-04 09:35:00,27.57,27.57,27.52,27.53,533000.0,21.7456,21.7456,21.7062,21.714,533000.0
2014-09-04 09:40:00,27.53,27.57,27.52,27.57,320000.0,21.714,21.7456,21.7062,21.7456,320000.0
2014-09-04 09:45:00,27.57,27.65,27.43,27.59,971000.0,21.7456,21.8087,21.6352,21.7614,971000.0
2014-09-04 09:50:00,27.58,27.61,27.58,27.6,303400.0,21.7535,21.7771,21.7535,21.7693,303400.0
2014-09-04 09:55:00,27.6,27.63,27.59,27.62,137200.0,21.7693,21.7929,21.7614,21.785,137200.0
2014-09-04 10:00:00,27.61,27.63,27.58,27.6,377600.0,21.7771,21.7929,21.7535,21.7693,377600.0
2014-09-04 10:05:00,27.6,27.61,27.59,27.61,361600.0,21.7693,21.7771,21.7614,21.7771,361600.0
2014-09-04 10:10:00,27.61,27.68,27.61,27.68,612400.0,21.7771,21.8324,21.7771,21.8324,612400.0
2014-09-04 10:15:00,27.68,27.7,27.67,27.67,753200.0,21.8324,21.8481,21.8245,21.8245,753200.0
2014-09-04 10:20:00,27.67,27.68,27.64,27.64,361400.0,21.8245,21.8324,21.8008,21.8008,361400.0
2014-09-04 10:25:00,27.64,27.65,27.6,27.6,1298600.0,21.8008,21.8087,21.7693,21.7693,1298600.0
2014-09-04 10:30:00,27.6,27.61,27.57,27.57,350000.0,21.7693,21.7771,21.7456,21.7456,350000.0
2014-09-04 10:35:00,27.57,27.57,27.54,27.56,182800.0,21.7456,21.7456,21.7219,21.7377,182800.0
2014-09-04 10:40:00,27.56,27.58,27.54,27.56,222000.0,21.7377,21.7535,21.7219,21.7377,222000.0
2014-09-04 10:45:00,27.57,27.57,27.54,27.55,484400.0,21.7456,21.7456,21.7219,21.7298,484400.0
2014-09-04 10:50:00,27.55,27.56,27.54,27.54,361000.0,21.7298,21.7377,21.7219,21.7219,361000.0
2014-09-04 10:55:00,27.54,27.54,27.52,27.53,90800.0,21.7219,21.7219,21.7062,21.714,90800.0
2014-09-04 11:00:00,27.53,27.54,27.52,27.53,184600.0,21.714,21.7219,21.7062,21.714,184600.0
2014-09-04 11:05:00,27.53,27.53,27.52,27.53,102000.0,21.714,21.714,21.7062,21.714,102000.0
2014-09-04 11:10:00,27.53,27.54,27.53,27.53,87800.0,21.714,21.7219,21.714,21.714,87800.0
2014-09-04 11:15:00,27.53,27.54,27.52,27.53,393000.0,21.714,21.7219,21.7062,21.714,393000.0
2014-09-04 11:20:00,27.53,27.55,27.52,27.54,238200.0,21.714,21.7298,21.7062,21.7219,238200.0
2014-09-04 11:25:00,27.54,27.55,27.5,27.51,139400.0,21.7219,21.7298,21.6904,21.6983,139400.0
2014-09-04 11:30:00,27.5,27.51,27.5,27.5,345800.0,21.6904,21.6983,21.6904,21.6904,345800.0
2014-09-04 11:35:00,27.5,27.5,27.49,27.5,116000.0,21.6904,21.6904,21.6825,21.6904,116000.0
2014-09-04 11:40:00,27.5,27.52,27.5,27.51,80800.0,21.6904,21.7062,21.6904,21.6983,80800.0
2014-09-04 11:45:00,27.51,27.51,27.49,27.5,236400.0,21.6983,21.6983,21.6825,21.6904,236400.0
2014-09-04 11:50:00,27.5,27.53,27.49,27.53,340400.0,21.6904,21.714,21.6825,21.714,340400.0
2014-09-04 11:55:00,27.52,27.53,27.5,27.5,152200.0,21.7062,21.714,21.6904,21.6904,152200.0
2014-09-04 12:00:00,27.5,27.55,27.5,27.55,137400.0,21.6904,21.7298,21.6904,21.7298,137400.0
2014-09-04 12:05:00,27.55,27.55,27.52,27.53,85400.0,21.7298,21.7298,21.7062,21.714,85400.0
2014-09-04 12:10:00,27.53,27.54,27.53,27.54,123200.0,21.714,21.7219,21.714,21.7219,123200.0
2014-09-04 12:15:00,27.54,27.58,27.54,27.58,207800.0,21.7219,21.7535,21.7219,21.7535,207800.0
2014-09-04 12:20:00,27.58,27.61,27.57,27.6,340400.0,21.7535,21.7771,21.7456,21.7693,340400.0
2014-09-04 12:25:00,27.61,27.61,27.59,27.61,433800.0,21.7771,21.7771,21.7614,21.7771,433800.0
2014-09-04 12:30:00,27.61,27.61,27.58,27.59,244200.0,21.7771,21.7771,21.7535,21.7614,244200.0
2014-09-04 12:35:00,27.59,27.6,27.54,27.59,368800.0,21.7614,21.7693,21.7219,21.7614,368800.0
2014-09-04 12:40:00,27.59,27.6,27.58,27.58,135000.0,21.7614,21.7693,21.7535,21.7535,135000.0
2014-09-04 12:45:00,27.58,27.61,27.58,27.61,234600.0,21.7535,21.7771,21.7535,21.7771,234600.0
2014-09-04 12:50:00,27.61,27.62,27.59,27.6,106200.0,21.7771,21.785,21.7614,21.7693,106200.0
2014-09-04 12:55:00,27.6,27.6,27.58,27.58,138600.0,21.7693,21.7693,21.7535,21.7535,138600.0
2014-09-04 13:00:00,27.58,27.58,27.56,27.57,246800.0,21.7535,21.7535,21.7377,21.7456,246800.0
2014-09-04 13:05:00,27.57,27.6,27.57,27.59,315000.0,21.7456,21.7693,21.7456,21.7614,315000.0
2014-09-04 13:10:00,27.59,27.59,27.57,27.58,91600.0,21.7614,21.7614,21.7456,21.7535,91600.0
2014-09-04 13:15:00,27.58,27.58,27.56,27.56,72000.0,21.7535,21.7535,21.7377,21.7377,72000.0
2014-09-04 13:20:00,27.56,27.58,27.54,27.55,160200.0,21.7377,21.7535,21.7219,21.7298,160200.0
2014-09-04 13:25:00,27.56,27.57,27.55,27.56,41200.0,21.7377,21.7456,21.7298,21.7377,41200.0
2014-09-04 13:30:00,27.56,27.58,27.54,27.55,97600.0,21.7377,21.7535,21.7219,21.7298,97600.0
2014-09-04 13:35:00,27.55,27.56,27.54,27.55,290200.0,21.7298,21.7377,21.7219,21.7298,290200.0
2014-09-04 13:40:00,27.55,27.57,27.55,27.57,128400.0,21.7298,21.7456,21.7298,21.7456,128400.0
2014-09-04 13:45:00,27.57,27.57,27.55,27.55,170200.0,21.7456,21.7456,21.7298,21.7298,170200.0
2014-09-04 13:50:00,27.55,27.55,27.5,27.54,300600.0,21.7298,21.7298,21.6904,21.7219,300600.0
2014-09-04 13:55:00,27.55,27.57,27.55,27.56,54400.0,21.7298,21.7456,21.7298,21.7377,54400.0
2014-09-04 14:00:00,27.56,27.57,27.54,27.57,108400.0,21.7377,21.7456,21.7219,21.7456,108400.0
2014-09-04 14:05:00,27.57,27.57,27.55,27.57,184600.0,21.7456,21.7456,21.7298,21.7456,184600.0
2014-09-04 14:10:00,27.57,27.57,27.56,27.57,55400.0,21.7456,21.7456,21.7377,21.7456,55400.0
2014-09-04 14:15:00,27.57,27.57,27.55,27.55,73600.0,21.7456,21.7456,21.7298,21.7298,73600.0
2014-09-04 14:20:00,27.55,27.56,27.54,27.54,72400.0,21.7298,21.7377,21.7219,21.7219,72400.0
2014-09-04 14:25:00,27.54,27.55,27.53,27.53,294400.0,21.7219,21.7298,21.714,21.714,294400.0
2014-09-04 14:30:00,27.53,27.53,27.49,27.5,210400.0,21.714,21.714,21.6825,21.6904,210400.0
2014-09-04 14:35:00,27.5,27.52,27.5,27.51,258400.0,21.6904,21.7062,21.6904,21.6983,258400.0
2014-09-04 14:40:00,27.5,27.52,27.5,27.5,188000.0,21.6904,21.7062,21.6904,21.6904,188000.0
2014-09-04 14:45:00,27.5,27.52,27.49,27.5,501000.0,21.6904,21.7062,21.6825,21.6904,501000.0
2014-09-04 14:50:00,27.5,27.53,27.49,27.5,218400.0,21.6904,21.714,21.6825,21.6904,218400.0
2014-09-04 14:55:00,27.5,27.53,27.49,27.5,204800.0,21.6904,21.714,21.6825,21.6904,204800.0
2014-09-04 15:00:00,27.51,27.51,27.48,27.5,336800.0,21.6983,21.6983,21.6746,21.6904,336800.0
2014-09-04 15:05:00,27.5,27.5,27.48,27.49,296200.0,21.6904,21.6904,21.6746,21.6825,296200.0
2014-09-04 15:10:00,27.49,27.5,27.47,27.47,296800.0,21.6825,21.6904,21.6667,21.6667,296800.0
2014-09-04 15:15:00,27.47,27.48,27.43,27.45,204800.0,21.6667,21.6746,21.6352,21.6509,204800.0
2014-09-04 15:20:00,27.45,27.46,27.44,27.46,385000.0,21.6509,21.6588,21.6431,21.6588,385000.0
2014-09-04 15:25:00,27.45,27.48,27.45,27.47,118200.0,21.6509,21.6746,21.6509,21.6667,118200.0
2014-09-04 15:30:00,27.47,27.47,27.45,27.46,315800.0,21.6667,21.6667,21.6509,21.6588,315800.0
2014-09-04 15:35:00,27.46,27.47,27.43,27.43,225800.0,21.6588,21.6667,21.6352,21.6352,225800.0
2014-09-04 15:40:00,27.43,27.44,27.42,27.43,253600.0,21.6352,21.6431,21.6273,21.6352,253600.0
2014-09-04 15:45:00,27.43,27.45,27.43,27.44,185200.0,21.6352,21.6509,21.6352,21.6431,185200.0
2014-09-04 15:50:00,27.44,27.46,27.43,27.46,572800.0,21.6431,21.6588,21.6352,21.6588,572800.0
2014-09-04 15:55:00,27.45,27.46,27.43,27.43,1008000.0,21.6509,21.6588,21.6352,21.6352,1008000.0
2014-09-05 09:30:00,27.5,27.55,27.43,27.5,727400.0,21.6904,21.7298,21.6352,21.6904,727400.0
2014-09-05 09:35:00,27.5,27.55,27.48,27.53,480600.0,21.6904,21.7298,21.6746,21.714,480600.0
2014-09-05 09:40:00,27.52,27.6,27.5,27.6,545600.0,21.7062,21.7693,21.6904,21.7693,545600.0
2014-09-05 09:45:00,27.6,27.67,27.59,27.61,740800.0,21.7693,21.8245,21.7614,21.7771,740800.0
2014-09-05 09:50:00,27.61,27.63,27.6,27.61,226800.0,21.7771,21.7929,21.7693,21.7771,226800.0
2014-09-05 09:55:00,27.61,27.69,27.61,27.69,550800.0,21.7771,21.8402,21.7771,21.8402,550800.0
2014-09-05 10:00:00,27.69,27.71,27.65,27.66,309600.0,21.8402,21.856,21.8087,21.8166,309600.0
2014-09-05 10:05:00,27.65,27.68,27.65,27.68,266600.0,21.8087,21.8324,21.8087,21.8324,266600.0
2014-09-05 10:10:00,27.68,27.69,27.63,27.65,478400.0,21.8324,21.8402,21.7929,21.8087,478400.0
2014-09-05 10:15:00,27.65,27.66,27.63,27.63,1137600.0,21.8087,21.8166,21.7929,21.7929,1137600.0
2014-09-05 10:20:00,27.63,27.65,27.6,27.61,364800.0,21.7929,21.8087,21.7693,21.7771,364800.0
2014-09-05 10:25:00,27.61,27.61,27.54,27.54,345800.0,21.7771,21.7771,21.7219,21.7219,345800.0
2014-09-05 10:30:00,27.54,27.55,27.51,27.54,272800.0,21.7219,21.7298,21.6983,21.7219,272800.0
2014-09-05 10:35:00,27.54,27.56,27.5,27.5,143400.0,21.7219,21.7377,21.6904,21.6904,143400.0
2014-09-05 10:40:00,27.5,27.52,27.48,27.5,275600.0,21.6904,21.7062,21.6746,21.6904,275600.0
2014-09-05 10:45:00,27.5,27.52,27.49,27.5,400400.0,21.6904,21.7062,21.6825,21.6904,400400.0
2014-09-05 10:50:00,27.5,27.57,27.5,27.57,174400.0,21.6904,21.7456,21.6904,21.7456,174400.0
2014-09-05 10:55:00,27.57,27.58,27.56,27.57,101600.0,21.7456,21.7535,21.7377,21.7456,101600.0
2014-09-05 11:00:00,27.57,27.6,27.55,27.6,359200.0,21.7456,21.7693,21.7298,21.7693,359200.0
2014-09-05 11:05:00,27.6,27.62,27.58,27.61,135200.0,21.7693,21.785,21.7535,21.7771,135200.0
2014-09-05 11:10:00,27.61,27.63,27.6,27.62,363600.0,21.7771,21.7929,21.7693,21.785,363600.0
2014-09-05 11:15:00,27.62,27.64,27.61,27.64,124600.0,21.785,21.8008,21.7771,21.8008,124600.0
2014-09-05 11:20:00,27.64,27.66,27.62,27.66,162200.0,21.8008,21.8166,21.785,21.8166,162200.0
2014-09-05 11:25:00,27.66,27.67,27.65,27.67,173400.0,21.8166,21.8245,21.8087,21.8245,173400.0
2014-09-05 11:30:00,27.67,27.67,27.61,27.63,247200.0,21.8245,21.8245,21.7771,21.7929,247200.0
2014-09-05 11:35:00,27.63,27.64,27.63,27.64,159400.0,21.7929,21.8008,21.7929,21.8008,159400.0
2014-09-05 11:40:00,27.64,27.68,27.64,27.67,121400.0,21.8008,21.8324,21.8008,21.8245,121400.0
2014-09-05 11:45:00,27.67,27.68,27.65,27.66,136200.0,21.8245,21.8324,21.8087,21.8166,136200.0
2014-09-05 11:50:00,27.66,27.68,27.65,27.67,222600.0,21.8166,21.8324,21.8087,21.8245,222600.0
2014-09-05 11:55:00,27.67,27.68,27.66,27.68,108800.0,21.8245,21.8324,21.8166,21.8324,108800.0
2014-09-05 12:00:00,27.68,27.68,27.67,27.67,86800.0,21.8324,21.8324,21.8245,21.8245,86800.0
2014-09-05 12:05:00,27.67,27.68,27.65,27.66,92200.0,21.8245,21.8324,21.8087,21.8166,92200.0
2014-09-05 12:10:00,27.66,27.68,27.66,27.68,220400.0,21.8166,21.8324,21.8166,21.8324,220400.0
2014-09-05 12:15:00,27.67,27.68,27.65,27.65,90200.0,21.8245,21.8324,21.8087,21.8087,90200.0
2014-09-05 12:20:00,27.65,27.67,27.65,27.67,91000.0,21.8087,21.8245,21.8087,21.8245,91000.0
2014-09-05 12:25:00,27.67,27.69,27.67,27.68,132200.0,21.8245,21.8402,21.8245,21.8324,132200.0
2014-09-05 12:30:00,27.68,27.71,27.68,27.71,125400.0,21.8324,21.856,21.8324,21.856,125400.0
2014-09-05 12:35:00,27.71,27.74,27.71,27.74,212800.0,21.856,21.8797,21.856,21.8797,212800.0
2014-09-05 12:40:00,27.74,27.75,27.72,27.74,188000.0,21.8797,21.8876,21.8639,21.8797,188000.0
2014-09-05 12:45:00,27.74,27.75,27.74,27.74,98600.0,21.8797,21.8876,21.8797,21.8797,98600.0
2014-09-05 12:50:00,27.74,27.76,27.74,27.76,236600.0,21.8797,21.8955,21.8797,21.8955,236600.0
2014-09-05 12:55:00,27.75,27.76,27.74,27.75,88400.0,21.8876,21.8955,21.8797,21.8876,88400.0
2014-09-05 13:00:00,27.75,27.75,27.74,27.74,168400.0,21.8876,21.8876,21.8797,21.8797,168400.0
2014-09-05 13:05:00,27.74,27.8,27.74,27.8,275600.0,21.8797,21.927,21.8797,21.927,275600.0
2014-09-05 13:10:00,27.8,27.82,27.8,27.81,142000.0,21.927,21.9428,21.927,21.9349,142000.0
2014-09-05 13:15:00,27.81,27.82,27.78,27.8,431000.0,21.9349,21.9428,21.9112,21.927,431000.0
2014-09-05 13:20:00,27.8,27.8,27.77,27.77,62600.0,21.927,21.927,21.9033,21.9033,62600.0
2014-09-05 13:25:00,27.78,27.78,27.75,27.76,307800.0,21.9112,21.9112,21.8876,21.8955,307800.0
2014-09-05 13:30:00,27.75,27.76,27.75,27.75,382000.0,21.8876,21.8955,21.8876,21.8876,382000.0
2014-09-05 13:35:00,27.75,27.75,27.75,27.75,177400.0,21.8876,21.8876,21.8876,21.8876,177400.0
2014-09-05 13:40:00,27.75,27.75,27.75,27.75,176800.0,21.8876,21.8876,21.8876,21.8876,176800.0
2014-09-05 13:45:00,27.75,27.76,27.74,27.75,359200.0,21.8876,21.8955,21.8797,21.8876,359200.0
2014-09-05 13:50:00,27.75,27.76,27.75,27.76,115200.0,21.8876,21.8955,21.8876,21.8955,115200.0
2014-09-05 13:55:00,27.76,27.77,27.75,27.77,215200.0,21.8955,21.9033,21.8876,21.9033,215200.0
2014-09-05 14:00:00,27.77,27.79,27.77,27.79,1126200.0,21.9033,21.9191,21.9033,21.9191,1126200.0
2014-09-05 14:05:00,27.79,27.82,27.79,27.79,688600.0,21.9191,21.9428,21.9191,21.9191,688600.0
2014-09-05 14:10:00,27.79,27.8,27.77,27.77,146000.0,21.9191,21.927,21.9033,21.9033,146000.0
2014-09-05 14:15:00,27.78,27.78,27.76,27.77,114600.0,21.9112,21.9112,21.8955,21.9033,114600.0
2014-09-05 14:20:00,27.78,27.78,27.77,27.77,170600.0,21.9112,21.9112,21.9033,21.9033,170600.0
2014-09-05 14:25:00,27.77,27.78,27.76,27.77,201400.0,21.9033,21.9112,21.8955,21.9033,201400.0
2014-09-05 14:30:00,27.77,27.78,27.76,27.77,74000.0,21.9033,21.9112,21.8955,21.9033,74000.0
2014-09-05 14:35:00,27.77,27.78,27.76,27.77,343600.0,21.9033,21.9112,21.8955,21.9033,343600.0
2014-09-05 14:40:00,27.77,27.78,27.75,27.76,203200.0,21.9033,21.9112,21.8876,21.8955,203200.0
2014-09-05 14:45:00,27.77,27.78,27.76,27.77,99000.0,21.9033,21.9112,21.8955,21.9033,99000.0
2014-09-05 14:50:00,27.77,27.77,27.76,27.77,131600.0,21.9033,21.9033,21.8955,21.9033,131600.0
2014-09-05 14:55:00,27.77,27.79,27.77,27.78,404600.0,21.9033,21.9191,21.9033,21.9112,404600.0
2014-09-05 15:00:00,27.79,27.79,27.78,27.78,128800.0,21.9191,21.9191,21.9112,21.9112,128800.0
2014-09-05 15:05:00,27.78,27.82,27.78,27.81,244200.0,21.9112,21.9428,21.9112,21.9349,244200.0
2014-09-05 15:10:00,27.81,27.83,27.8,27.82,335800.0,21.9349,21.9507,21.927,21.9428,335800.0
2014-09-05 15:15:00,27.82,27.82,27.79,27.8,328200.0,21.9428,21.9428,21.9191,21.927,328200.0
2014-09-05 15:20:00,27.8,27.8,27.79,27.79,255200.0,21.927,21.927,21.9191,21.9191,255200.0
2014-09-05 15:25:00,27.8,27.8,27.79,27.79,283800.0,21.927,21.927,21.9191,21.9191,283800.0
2014-09-05 15:30:00,27.79,27.79,27.78,27.78,123200.0,21.9191,21.9191,21.9112,21.9112,123200.0
2014-09-05 15:35:00,27.78,27.78,27.77,27.78,378000.0,21.9112,21.9112,21.9033,21.9112,378000.0
2014-09-05 15:40:00,27.78,27.81,27.78,27.81,524600.0,21.9112,21.9349,21.9112,21.9349,524600.0
2014-09-05 15:45:00,27.81,27.82,27.8,27.82,330600.0,21.9349,21.9428,21.927,21.9428,330600.0
2014-09-05 15:50:00,27.82,27.9,27.82,27.87,1364200.0,21.9428,22.0059,21.9428,21.9822,1364200.0
2014-09-05 15:55:00,27.88,27.88,27.84,27.85,1602400.0,21.9901,21.9901,21.9586,21.9664,1602400.0
2014-09-08 09:30:00,27.75,27.89,27.75,27.8,246000.0,21.8876,21.998,21.8876,21.927,246000.0
2014-09-08 09:35:00,27.81,27.88,27.8,27.87,171600.0,21.9349,21.9901,21.927,21.9822,171600.0
2014-09-08 09:40:00,27.87,27.89,27.86,27.88,336400.0,21.9822,21.998,21.9743,21.9901,336400.0
2014-09-08 09:45:00,27.88,27.88,27.86,27.86,397000.0,21.9901,21.9901,21.9743,21.9743,397000.0
2014-09-08 09:50:00,27.86,27.91,27.86,27.91,442200.0,21.9743,22.0138,21.9743,22.0138,442200.0
2014-09-08 09:55:00,27.91,27.95,27.91,27.94,399600.0,22.0138,22.0453,22.0138,22.0374,399600.0
2014-09-08 10:00:00,27.94,27.99,27.94,27.98,322400.0,22.0374,22.0769,22.0374,22.069,322400.0
2014-09-08 10:05:00,27.98,28.0,27.98,27.99,454400.0,22.069,22.0848,22.069,22.0769,454400.0
2014-09-08 10:10:00,27.99,27.99,27.94,27.96,249800.0,22.0769,22.0769,22.0374,22.0532,249800.0
2014-09-08 10:15:00,27.95,27.95,27.9,27.91,214200.0,22.0453,22.0453,22.0059,22.0138,214200.0
2014-09-08 10:20:00,27.91,27.93,27.88,27.9,224400.0,22.0138,22.0295,21.9901,22.0059,224400.0
2014-09-08 10:25:00,27.89,27.9,27.86,27.86,203800.0,21.998,22.0059,21.9743,21.9743,203800.0
2014-09-08 10:30:00,27.86,27.87,27.82,27.83,230000.0,21.9743,21.9822,21.9428,21.9507,230000.0
2014-09-08 10:35:00,27.83,27.85,27.81,27.83,338400.0,21.9507,21.9664,21.9349,21.9507,338400.0
2014-09-08 10:40:00,27.83,27.84,27.81,27.83,235200.0,21.9507,21.9586,21.9349,21.9507,235200.0
2014-09-08 10:45:00,27.83,27.86,27.83,27.84,192400.0,21.9507,21.9743,21.9507,21.9586,192400.0
2014-09-08 10:50:00,27.84,27.85,27.82,27.83,329800.0,21.9586,21.9664,21.9428,21.9507,329800.0
2014-09-08 10:55:00,27.83,27.86,27.83,27.86,167200.0,21.9507,21.9743,21.9507,21.9743,167200.0
2014-09-08 11:00:00,27.86,27.88,27.85,27.88,296600.0,21.9743,21.9901,21.9664,21.9901,296600.0
2014-09-08 11:05:00,27.88,27.93,27.88,27.92,216800.0,21.9901,22.0295,21.9901,22.0217,216800.0
2014-09-08 11:10:00,27.92,27.92,27.89,27.91,160600.0,22.0217,22.0217,21.998,22.0138,160600.0
2014-09-08 11:15:00,27.91,27.92,27.89,27.91,117800.0,22.0138,22.0217,21.998,22.0138,117800.0
2014-09-08 11:20:00,27.91,27.93,27.89,27.91,161000.0,22.0138,22.0295,21.998,22.0138,161000.0
2014-09-08 11:25:00,27.92,27.93,27.9,27.9,105200.0,22.0217,22.0295,22.0059,22.0059,105200.0
2014-09-08 11:30:00,27.9,27.91,27.89,27.9,77400.0,22.0059,22.0138,21.998,22.0059,77400.0
2014-09-08 11:35:00,27.91,27.93,27.89,27.91,343800.0,22.0138,22.0295,21.998,22.0138,343800.0
2014-09-08 11:40:00,27.91,27.92,27.9,27.91,168200.0,22.0138,22.0217,22.0059,22.0138,168200.0
2014-09-08 11:45:00,27.91,27.95,27.91,27.93,311600.0,22.0138,22.0453,22.0138,22.0295,311600.0
2014-09-08 11:50:00,27.93,27.93,27.89,27.91,178000.0,22.0295,22.0295,21.998,22.0138,178000.0
2014-09-08 11:55:00,27.91,27.93,27.89,27.9,161400.0,22.0138,22.0295,21.998,22.0059,161400.0
2014-09-08 12:00:00,27.89,27.93,27.88,27.92,290200.0,21.998,22.0295,21.9901,22.0217,290200.0
2014-09-08 12:05:00,27.91,27.92,27.91,27.91,69800.0,22.0138,22.0217,22.0138,22.0138,69800.0
2014-09-08 12:10:00,27.91,27.93,27.9,27.92,282400.0,22.0138,22.0295,22.0059,22.0217,282400.0
2014-09-08 12:15:00,27.92,27.92,27.91,27.91,62800.0,22.0217,22.0217,22.0138,22.0138,62800.0
2014-09-08 12:20:00,27.91,27.93,27.91,27.91,70400.0,22.0138,22.0295,22.0138,22.0138,70400.0
2014-09-08 12:25:00,27.9,27.9,27.89,27.89,71600.0,22.0059,22.0059,21.998,21.998,71600.0
2014-09-08 12:30:00,27.9,27.9,27.89,27.9,125600.0,22.0059,22.0059,21.998,22.0059,125600.0
2014-09-08 12:35:00,27.89,27.91,27.89,27.91,234600.0,21.998,22.0138,21.998,22.0138,234600.0
2014-09-08 12:40:00,27.91,27.92,27.91,27.92,34000.0,22.0138,22.0217,22.0138,22.0217,34000.0
2014-09-08 12:45:00,27.92,27.92,27.88,27.9,266000.0,22.0217,22.0217,21.9901,22.0059,266000.0
2014-09-08 12:50:00,27.9,27.9,27.88,27.89,80600.0,22.0059,22.0059,21.9901,21.998,80600.0
2014-09-08 12:55:00,27.89,27.9,27.87,27.88,143800.0,21.998,22.0059,21.9822,21.9901,143800.0
2014-09-08 13:00:00,27.88,27.9,27.88,27.88,86000.0,21.9901,22.0059,21.9901,21.9901,86000.0
2014-09-08 13:05:00,27.88,27.88,27.84,27.86,127000.0,21.9901,21.9901,21.9586,21.9743,127000.0
2014-09-08 13:10:00,27.86,27.89,27.85,27.88,203800.0,21.9743,21.998,21.9664,21.9901,203800.0
2014-09-08 13:15:00,27.88,27.88,27.82,27.82,226800.0,21.9901,21.9901,21.9428,21.9428,226800.0
2014-09-08 13:20:00,27.82,27.83,27.8,27.8,239400.0,21.9428,21.9507,21.927,21.927,239400.0
2014-09-08 13:25:00,27.8,27.8,27.78,27.78,185600.0,21.927,21.927,21.9112,21.9112,185600.0
2014-09-08 13:30:00,27.78,27.78,27.75,27.75,296000.0,21.9112,21.9112,21.8876,21.8876,296000.0
2014-09-08 13:35:00,27.75,27.78,27.73,27.77,238000.0,21.8876,21.9112,21.8718,21.9033,238000.0
2014-09-08 13:40:00,27.76,27.77,27.73,27.74,204600.0,21.8955,21.9033,21.8718,21.8797,204600.0
2014-09-08 13:45:00,27.74,27.75,27.72,27.73,172600.0,21.8797,21.8876,21.8639,21.8718,172600.0
2014-09-08 13:50:00,27.72,27.73,27.71,27.72,176000.0,21.8639,21.8718,21.856,21.8639,176000.0
2014-09-08 13:55:00,27.72,27.74,27.71,27.74,119000.0,21.8639,21.8797,21.856,21.8797,119000.0
2014-09-08 14:00:00,27.74,27.77,27.73,27.76,170600.0,21.8797,21.9033,21.8718,21.8955,170600.0
2014-09-08 14:05:00,27.77,27.77,27.75,27.76,93000.0,21.9033,21.9033,21.8876,21.8955,93000.0
2014-09-08 14:10:00,27.76,27.77,27.75,27.77,81000.0,21.8955,21.9033,21.8876,21.9033,81000.0
2014-09-08 14:15:00,27.77,27.78,27.76,27.77,125800.0,21.9033,21.9112,21.8955,21.9033,125800.0
2014-09-08 14:20:00,27.77,27.77,27.75,27.75,99000.0,21.9033,21.9033,21.8876,21.8876,99000.0
2014-09-08 14:25:00,27.75,27.78,27.75,27.78,193800.0,21.8876,21.9112,21.8876,21.9112,193800.0
2014-09-08 14:30:00,27.78,27.79,27.77,27.79,179200.0,21.9112,21.9191,21.9033,21.9191,179200.0
2014-09-08 14:35:00,27.79,27.79,27.78,27.78,139000.0,21.9191,21.9191,21.9112,21.9112,139000.0
2014-09-08 14:40:00,27.78,27.78,27.77,27.78,108400.0,21.9112,21.9112,21.9033,21.9112,108400.0
2014-09-08 14:45:00,27.78,27.78,27.77,27.78,104800.0,21.9112,21.9112,21.9033,21.9112,104800.0
2014-09-08 14:50:00,27.78,27.79,27.78,27.79,87400.0,21.9112,21.9191,21.9112,21.9191,87400.0
2014-09-08 14:55:00,27.79,27.8,27.79,27.8,211800.0,21.9191,21.927,21.9191,21.927,211800.0
2014-09-08 15:00:00,27.8,27.81,27.8,27.81,210200.0,21.927,21.9349,21.927,21.9349,210200.0
2014-09-08 15:05:00,27.81,27.81,27.8,27.81,181200.0,21.9349,21.9349,21.927,21.9349,181200.0
2014-09-08 15:10:00,27.81,27.84,27.8,27.84,571800.0,21.9349,21.9586,21.927,21.9586,571800.0
2014-09-08 15:15:00,27.84,27.86,27.83,27.86,359000.0,21.9586,21.9743,21.9507,21.9743,359000.0
2014-09-08 15:20:00,27.86,27.9,27.86,27.89,577000.0,21.9743,22.0059,21.9743,21.998,577000.0
2014-09-08 15:25:00,27.88,27.89,27.86,27.88,250800.0,21.9901,21.998,21.9743,21.9901,250800.0
2014-09-08 15:30:00,27.88,27.88,27.86,27.86,282600.0,21.9901,21.9901,21.9743,21.9743,282600.0
2014-09-08 15:35:00,27.86,27.9,27.86,27.9,576600.0,21.9743,22.0059,21.9743,22.0059,576600.0
2014-09-08 15:40:00,27.9,27.95,27.9,27.93,932200.0,22.0059,22.0453,22.0059,22.0295,932200.0
2014-09-08 15:45:00,27.93,27.96,27.93,27.93,1654200.0,22.0295,22.0532,22.0295,22.0295,1654200.0
2014-09-08 15:50:00,27.94,27.97,27.94,27.97,896400.0,22.0374,22.0611,22.0374,22.0611,896400.0
2014-09-08 15:55:00,27.96,27.97,27.93,27.94,1152400.0,22.0532,22.0611,22.0295,22.0374,1152400.0
2014-09-09 09:30:00,27.87,27.91,27.84,27.89,314600.0,21.9822,22.0138,21.9586,21.998,314600.0
2014-09-09 09:35:00,27.89,27.9,27.82,27.86,353400.0,21.998,22.0059,21.9428,21.9743,353400.0
2014-09-09 09:40:00,27.86,27.92,27.85,27.89,655600.0,21.9743,22.0217,21.9664,21.998,655600.0
2014-09-09 09:45:00,27.89,27.95,27.88,27.94,380600.0,21.998,22.0453,21.9901,22.0374,380600.0
2014-09-09 09:50:00,27.94,27.97,27.92,27.93,442000.0,22.0374,22.0611,22.0217,22.0295,442000.0
2014-09-09 09:55:00,27.92,27.93,27.85,27.87,273600.0,22.0217,22.0295,21.9664,21.9822,273600.0
2014-09-09 10:00:00,27.86,27.93,27.86,27.92,609800.0,21.9743,22.0295,21.9743,22.0217,609800.0
2014-09-09 10:05:00,27.92,28.02,27.92,28.02,628600.0,22.0217,22.1005,22.0217,22.1005,628600.0
2014-09-09 10:10:00,28.02,28.03,27.99,28.0,369200.0,22.1005,22.1084,22.0769,22.0848,369200.0
2014-09-09 10:15:00,28.0,28.0,27.97,28.0,286200.0,22.0848,22.0848,22.0611,22.0848,286200.0
2014-09-09 10:20:00,27.99,28.0,27.96,28.0,370200.0,22.0769,22.0848,22.0532,22.0848,370200.0
2014-09-09 10:25:00,28.0,28.05,27.98,28.05,279200.0,22.0848,22.1242,22.069,22.1242,279200.0
2014-09-09 10:30:00,28.05,28.05,27.99,27.99,228200.0,22.1242,22.1242,22.0769,22.0769,228200.0
2014-09-09 10:35:00,27.99,27.99,27.96,27.98,168800.0,22.0769,22.0769,22.0532,22.069,168800.0
2014-09-09 10:40:00,27.98,28.04,27.98,28.04,353800.0,22.069,22.1163,22.069,22.1163,353800.0
2014-09-09 10:45:00,28.03,28.06,28.03,28.05,233000.0,22.1084,22.1321,22.1084,22.1242,233000.0
2014-09-09 10:50:00,28.05,28.08,28.04,28.05,309800.0,22.1242,22.1479,22.1163,22.1242,309800.0
2014-09-09 10:55:00,28.05,28.08,28.05,28.06,248400.0,22.1242,22.1479,22.1242,22.1321,248400.0
2014-09-09 11:00:00,28.06,28.07,28.03,28.04,319600.0,22.1321,22.14,22.1084,22.1163,319600.0
2014-09-09 11:05:00,28.04,28.06,28.0,28.0,139800.0,22.1163,22.1321,22.0848,22.0848,139800.0
2014-09-09 11:10:00,28.0,28.03,27.99,28.0,482200.0,22.0848,22.1084,22.0769,22.0848,482200.0
2014-09-09 11:15:00,28.0,28.02,27.98,28.0,421400.0,22.0848,22.1005,22.069,22.0848,421400.0
2014-09-09 11:20:00,28.0,28.03,27.99,28.0,154000.0,22.0848,22.1084,22.0769,22.0848,154000.0
2014-09-09 11:25:00,28.0,28.03,27.99,28.02,169800.0,22.0848,22.1084,22.0769,22.1005,169800.0
2014-09-09 11:30:00,28.02,28.04,27.99,28.02,132000.0,22.1005,22.1163,22.0769,22.1005,132000.0
2014-09-09 11:35:00,28.02,28.02,27.99,28.0,232800.0,22.1005,22.1005,22.0769,22.0848,232800.0
2014-09-09 11:40:00,28.0,28.04,28.0,28.02,508000.0,22.0848,22.1163,22.0848,22.1005,508000.0
2014-09-09 11:45:00,28.02,28.03,28.02,28.03,158800.0,22.1005,22.1084,22.1005,22.1084,158800.0
2014-09-09 11:50:00,28.03,28.03,27.99,27.99,186600.0,22.1084,22.1084,22.0769,22.0769,186600.0
2014-09-09 11:55:00,27.99,28.02,27.99,28.02,191800.0,22.0769,22.1005,22.0769,22.1005,191800.0
2014-09-09 12:00:00,28.02,28.04,28.01,28.02,549400.0,22.1005,22.1163,22.0926,22.1005,549400.0
2014-09-09 12:05:00,28.02,28.04,28.0,28.04,290400.0,22.1005,22.1163,22.0848,22.1163,290400.0
2014-09-09 12:10:00,28.04,28.08,28.04,28.08,171400.0,22.1163,22.1479,22.1163,22.1479,171400.0
2014-09-09 12:15:00,28.08,28.09,28.07,28.08,248200.0,22.1479,22.1557,22.14,22.1479,248200.0
2014-09-09 12:20:00,28.08,28.1,28.08,28.09,156600.0,22.1479,22.1636,22.1479,22.1557,156600.0
2014-09-09 12:25:00,28.09,28.1,28.09,28.09,268800.0,22.1557,22.1636,22.1557,22.1557,268800.0
2014-09-09 12:30:00,28.09,28.11,28.09,28.1,131800.0,22.1557,22.1715,22.1557,22.1636,131800.0
2014-09-09 12:35:00,28.11,28.11,28.09,28.11,174400.0,22.1715,22.1715,22.1557,22.1715,174400.0
2014-09-09 12:40:00,28.11,28.14,28.1,28.11,569200.0,22.1715,22.1952,22.1636,22.1715,569200.0
2014-09-09 12:45:00,28.1,28.12,28.09,28.11,203000.0,22.1636,22.1794,22.1557,22.1715,203000.0
2014-09-09 12:50:00,28.11,28.13,28.11,28.13,188800.0,22.1715,22.1873,22.1715,22.1873,188800.0
2014-09-09 12:55:00,28.13,28.17,28.13,28.16,453200.0,22.1873,22.2188,22.1873,22.211,453200.0
2014-09-09 13:00:00,28.16,28.16,28.13,28.15,129400.0,22.211,22.211,22.1873,22.2031,129400.0
2014-09-09 13:05:00,28.15,28.18,28.15,28.18,636600.0,22.2031,22.2267,22.2031,22.2267,636600.0
2014-09-09 13:10:00,28.18,28.22,28.18,28.19,391200.0,22.2267,22.2583,22.2267,22.2346,391200.0
2014-09-09 13:15:00,28.19,28.2,28.17,28.18,423800.0,22.2346,22.2425,22.2188,22.2267,423800.0
2014-09-09 13:20:00,28.18,28.21,28.17,28.2,717200.0,22.2267,22.2504,22.2188,22.2425,717200.0
2014-09-09 13:25:00,28.21,28.26,28.2,28.25,534800.0,22.2504,22.2898,22.2425,22.2819,534800.0
2014-09-09 13:30:00,28.25,28.28,28.24,28.25,396800.0,22.2819,22.3056,22.274,22.2819,396800.0
2014-09-09 13:35:00,28.25,28.27,28.24,28.25,318200.0,22.2819,22.2977,22.274,22.2819,318200.0
2014-09-09 13:40:00,28.25,28.29,28.25,28.28,727800.0,22.2819,22.3135,22.2819,22.3056,727800.0
2014-09-09 13:45:00,28.28,28.33,28.28,28.33,542200.0,22.3056,22.345,22.3056,22.345,542200.0
2014-09-09 13:50:00,28.32,28.36,28.32,28.34,468000.0,22.3371,22.3687,22.3371,22.3529,468000.0
2014-09-09 13:55:00,28.34,28.35,28.31,28.34,232200.0,22.3529,22.3608,22.3293,22.3529,232200.0
2014-09-09 14:00:00,28.34,28.36,28.33,28.36,473000.0,22.3529,22.3687,22.345,22.3687,473000.0
2014-09-09 14:05:00,28.36,28.36,28.33,28.34,396200.0,22.3687,22.3687,22.345,22.3529,396200.0
2014-09-09 14:10:00,28.35,28.36,28.35,28.36,295800.0,22.3608,22.3687,22.3608,22.3687,295800.0
2014-09-09 14:15:00,28.35,28.36,28.32,28.32,335800.0,22.3608,22.3687,22.3371,22.3371,335800.0
2014-09-09 14:20:00,28.32,28.34,28.31,28.31,319600.0,22.3371,22.3529,22.3293,22.3293,319600.0
2014-09-09 14:25:00,28.31,28.32,28.29,28.3,151000.0,22.3293,22.3371,22.3135,22.3214,151000.0
2014-09-09 14:30:00,28.3,28.31,28.29,28.31,298200.0,22.3214,22.3293,22.3135,22.3293,298200.0
2014-09-09 14:35:00,28.3,28.31,28.29,28.31,204000.0,22.3214,22.3293,22.3135,22.3293,204000.0
2014-09-09 14:40:00,28.31,28.32,28.3,28.31,398800.0,22.3293,22.3371,22.3214,22.3293,398800.0
2014-09-09 14:45:00,28.31,28.35,28.3,28.35,558400.0,22.3293,22.3608,22.3214,22.3608,558400.0
2014-09-09 14:50:00,28.35,28.39,28.34,28.38,537400.0,22.3608,22.3924,22.3529,22.3845,537400.0
2014-09-09 14:55:00,28.38,28.38,28.33,28.35,293600.0,22.3845,22.3845,22.345,22.3608,293600.0
2014-09-09 15:00:00,28.34,28.34,28.31,28.32,389200.0,22.3529,22.3529,22.3293,22.3371,389200.0
2014-09-09 15:05:00,28.31,28.33,28.3,28.32,971800.0,22.3293,22.345,22.3214,22.3371,971800.0
2014-09-09 15:10:00,28.33,28.33,28.28,28.3,378000.0,22.345,22.345,22.3056,22.3214,378000.0
2014-09-09 15:15:00,28.29,28.32,28.29,28.32,721400.0,22.3135,22.3371,22.3135,22.3371,721400.0
2014-09-09 15:20:00,28.32,28.34,28.3,28.33,1288400.0,22.3371,22.3529,22.3214,22.345,1288400.0
2014-09-09 15:25:00,28.33,28.33,28.28,28.29,536000.0,22.345,22.345,22.3056,22.3135,536000.0
2014-09-09 15:30:00,28.29,28.29,28.25,28.27,405600.0,22.3135,22.3135,22.2819,22.2977,405600.0
2014-09-09 15:35:00,28.27,28.3,28.27,28.27,816600.0,22.2977,22.3214,22.2977,22.2977,816600.0
2014-09-09 15:40:00,28.28,28.28,28.27,28.28,408400.0,22.3056,22.3056,22.2977,22.3056,408400.0
2014-09-09 15:45:00,28.28,28.29,28.25,28.29,1153000.0,22.3056,22.3135,22.2819,22.3135,1153000.0
2014-09-09 15:50:00,28.28,28.29,28.27,28.28,977200.0,22.3056,22.3135,22.2977,22.3056,977200.0
2014-09-09 15:55:00,28.28,28.34,28.27,28.31,1605400.0,22.3056,22.3529,22.2977,22.3293,1605400.0
2014-09-10 09:30:00,28.27,28.32,28.02,28.24,719400.0,22.2977,22.3371,22.1005,22.274,719400.0
2014-09-10 09:35:00,28.24,28.31,28.22,28.25,417600.0,22.274,22.3293,22.2583,22.2819,417600.0
2014-09-10 09:40:00,28.25,28.27,28.23,28.26,480600.0,22.2819,22.2977,22.2662,22.2898,480600.0
2014-09-10 09:45:00,28.25,28.31,28.25,28.28,222200.0,22.2819,22.3293,22.2819,22.3056,222200.0
2014-09-10 09:50:00,28.28,28.29,28.24,28.27,366200.0,22.3056,22.3135,22.274,22.2977,366200.0
2014-09-10 09:55:00,28.27,28.28,28.24,28.28,242800.0,22.2977,22.3056,22.274,22.3056,242800.0
2014-09-10 10:00:00,28.29,28.31,28.27,28.3,361600.0,22.3135,22.3293,22.2977,22.3214,361600.0
2014-09-10 10:05:00,28.3,28.39,28.3,28.38,350000.0,22.3214,22.3924,22.3214,22.3845,350000.0
2014-09-10 10:10:00,28.37,28.39,28.36,28.37,392400.0,22.3766,22.3924,22.3687,22.3766,392400.0
2014-09-10 10:15:00,28.37,28.41,28.36,28.39,445400.0,22.3766,22.4081,22.3687,22.3924,445400.0
2014-09-10 10:20:00,28.4,28.4,28.36,28.39,354800.0,22.4002,22.4002,22.3687,22.3924,354800.0
2014-09-10 10:25:00,28.38,28.39,28.36,28.38,262000.0,22.3845,22.3924,22.3687,22.3845,262000.0
2014-09-10 10:30:00,28.38,28.38,28.31,28.32,367600.0,22.3845,22.3845,22.3293,22.3371,367600.0
2014-09-10 10:35:00,28.31,28.33,28.28,28.3,349400.0,22.3293,22.345,22.3056,22.3214,349400.0
2014-09-10 10:40:00,28.3,28.36,28.29,28.36,324800.0,22.3214,22.3687,22.3135,22.3687,324800.0
2014-09-10 10:45:00,28.36,28.36,28.32,28.33,229400.0,22.3687,22.3687,22.3371,22.345,229400.0
2014-09-10 10:50:00,28.33,28.34,28.3,28.34,193400.0,22.345,22.3529,22.3214,22.3529,193400.0
2014-09-10 10:55:00,28.34,28.35,28.3,28.33,308000.0,22.3529,22.3608,22.3214,22.345,308000.0
2014-09-10 11:00:00,28.33,28.35,28.32,28.34,203400.0,22.345,22.3608,22.3371,22.3529,203400.0
2014-09-10 11:05:00,28.34,28.35,28.34,28.35,174600.0,22.3529,22.3608,22.3529,22.3608,174600.0
2014-09-10 11:10:00,28.35,28.4,28.35,28.4,267600.0,22.3608,22.4002,22.3608,22.4002,267600.0
2014-09-10 11:15:00,28.4,28.43,28.38,28.41,374800.0,22.4002,22.4239,22.3845,22.4081,374800.0
2014-09-10 11:20:00,28.41,28.41,28.34,28.34,309400.0,22.4081,22.4081,22.3529,22.3529,309400.0
2014-09-10 11:25:00,28.34,28.35,28.32,28.35,261600.0,22.3529,22.3608,22.3371,22.3608,261600.0
2014-09-10 11:30:00,28.35,28.36,28.31,28.32,178600.0,22.3608,22.3687,22.3293,22.3371,178600.0
2014-09-10 11:35:00,28.32,28.33,28.31,28.32,175000.0,22.3371,22.345,22.3293,22.3371,175000.0
2014-09-10 11:40:00,28.32,28.32,28.3,28.31,244800.0,22.3371,22.3371,22.3214,22.3293,244800.0
2014-09-10 11:45:00,28.3,28.3,28.26,28.29,315400.0,22.3214,22.3214,22.2898,22.3135,315400.0
2014-09-10 11:50:00,28.29,28.29,28.25,28.26,200800.0,22.3135,22.3135,22.2819,22.2898,200800.0
2014-09-10 11:55:00,28.27,28.3,28.26,28.29,449800.0,22.2977,22.3214,22.2898,22.3135,449800.0
2014-09-10 12:00:00,28.29,28.31,28.28,28.31,229800.0,22.3135,22.3293,22.3056,22.3293,229800.0
2014-09-10 12:05:00,28.31,28.34,28.29,28.33,214400.0,22.3293,22.3529,22.3135,22.345,214400.0
2014-09-10 12:10:00,28.33,28.34,28.33,28.34,110400.0,22.345,22.3529,22.345,22.3529,110400.0
2014-09-10 12:15:00,28.34,28.38,28.34,28.37,302800.0,22.3529,22.3845,22.3529,22.3766,302800.0
2014-09-10 12:20:00,28.37,28.39,28.36,28.38,137400.0,22.3766,22.3924,22.3687,22.3845,137400.0
2014-09-10 12:25:00,28.38,28.39,28.36,28.36,271400.0,22.3845,22.3924,22.3687,22.3687,271400.0
2014-09-10 12:30:00,28.36,28.39,28.36,28.38,129200.0,22.3687,22.3924,22.3687,22.3845,129200.0
2014-09-10 12:35:00,28.38,28.39,28.38,28.39,118400.0,22.3845,22.3924,22.3845,22.3924,118400.0
2014-09-10 12:40:00,28.38,28.39,28.35,28.36,181600.0,22.3845,22.3924,22.3608,22.3687,181600.0
2014-09-10 12:45:00,28.37,28.39,28.36,28.36,235600.0,22.3766,22.3924,22.3687,22.3687,235600.0
2014-09-10 12:50:00,28.36,28.36,28.35,28.36,100400.0,22.3687,22.3687,22.3608,22.3687,100400.0
2014-09-10 12:55:00,28.36,28.36,28.33,28.33,246200.0,22.3687,22.3687,22.345,22.345,246200.0
2014-09-10 13:00:00,28.33,28.36,28.32,28.34,195600.0,22.345,22.3687,22.3371,22.3529,195600.0
2014-09-10 13:05:00,28.34,28.39,28.34,28.37,160600.0,22.3529,22.3924,22.3529,22.3766,160600.0
2014-09-10 13:10:00,28.36,28.4,28.36,28.36,115800.0,22.3687,22.4002,22.3687,22.3687,115800.0
2014-09-10 13:15:00,28.37,28.37,28.34,28.36,153400.0,22.3766,22.3766,22.3529,22.3687,153400.0
2014-09-10 13:20:00,28.35,28.37,28.35,28.37,184600.0,22.3608,22.3766,22.3608,22.3766,184600.0
2014-09-10 13:25:00,28.36,28.36,28.35,28.35,110400.0,22.3687,22.3687,22.3608,22.3608,110400.0
2014-09-10 13:30:00,28.35,28.36,28.32,28.32,74600.0,22.3608,22.3687,22.3371,22.3371,74600.0
2014-09-10 13:35:00,28.32,28.33,28.31,28.32,142000.0,22.3371,22.345,22.3293,22.3371,142000.0
2014-09-10 13:40:00,28.33,28.34,28.32,28.33,182000.0,22.345,22.3529,22.3371,22.345,182000.0
2014-09-10 13:45:00,28.32,28.36,28.32,28.36,129400.0,22.3371,22.3687,22.3371,22.3687,129400.0
2014-09-10 13:50:00,28.36,28.37,28.34,28.34,258000.0,22.3687,22.3766,22.3529,22.3529,258000.0
2014-09-10 13:55:00,28.34,28.36,28.33,28.34,151800.0,22.3529,22.3687,22.345,22.3529,151800.0
2014-09-10 14:00:00,28.34,28.34,28.32,28.32,115000.0,22.3529,22.3529,22.3371,22.3371,115000.0
2014-09-10 14:05:00,28.32,28.33,28.3,28.3,132200.0,22.3371,22.345,22.3214,22.3214,132200.0
2014-09-10 14:10:00,28.3,28.33,28.3,28.33,130000.0,22.3214,22.345,22.3214,22.345,130000.0
2014-09-10 14:15:00,28.33,28.34,28.32,28.33,440000.0,22.345,22.3529,22.3371,22.345,440000.0
2014-09-10 14:20:00,28.33,28.36,28.33,28.36,112200.0,22.345,22.3687,22.345,22.3687,112200.0
2014-09-10 14:25:00,28.36,28.39,28.36,28.39,84600.0,22.3687,22.3924,22.3687,22.3924,84600.0
2014-09-10 14:30:00,28.39,28.39,28.36,28.36,240000.0,22.3924,22.3924,22.3687,22.3687,240000.0
2014-09-10 14:35:00,28.36,28.39,28.36,28.37,180800.0,22.3687,22.3924,22.3687,22.3766,180800.0
2014-09-10 14:40:00,28.37,28.4,28.37,28.4,128800.0,22.3766,22.4002,22.3766,22.4002,128800.0
2014-09-10 14:45:00,28.39,28.4,28.38,28.39,255200.0,22.3924,22.4002,22.3845,22.3924,255200.0
2014-09-10 14:50:00,28.39,28.39,28.38,28.39,130400.0,22.3924,22.3924,22.3845,22.3924,130400.0
2014-09-10 14:55:00,28.39,28.4,28.38,28.4,214400.0,22.3924,22.4002,22.3845,22.4002,214400.0
2014-09-10 15:00:00,28.4,28.45,28.39,28.45,263400.0,22.4002,22.4397,22.3924,22.4397,263400.0
2014-09-10 15:05:00,28.45,28.47,28.43,28.47,310000.0,22.4397,22.4555,22.4239,22.4555,310000.0
2014-09-10 15:10:00,28.46,28.47,28.45,28.46,221600.0,22.4476,22.4555,22.4397,22.4476,221600.0
2014-09-10 15:15:00,28.45,28.5,28.45,28.49,768600.0,22.4397,22.4791,22.4397,22.4712,768600.0
2014-09-10 15:20:00,28.49,28.5,28.48,28.48,316200.0,22.4712,22.4791,22.4633,22.4633,316200.0
2014-09-10 15:25:00,28.48,28.5,28.48,28.49,344200.0,22.4633,22.4791,22.4633,22.4712,344200.0
2014-09-10 15:30:00,28.49,28.52,28.48,28.5,643800.0,22.4712,22.4949,22.4633,22.4791,643800.0
2014-09-10 15:35:00,28.51,28.53,28.5,28.51,449600.0,22.487,22.5028,22.4791,22.487,449600.0
2014-09-10 15:40:00,28.5,28.51,28.47,28.48,653400.0,22.4791,22.487,22.4555,22.4633,653400.0
2014-09-10 15:45:00,28.48,28.48,28.46,28.47,378600.0,22.4633,22.4633,22.4476,22.4555,378600.0
2014-09-10 15:50:00,28.47,28.49,28.45,28.47,1041400.0,22.4555,22.4712,22.4397,22.4555,1041400.0
2014-09-10 15:55:00,28.47,28.48,28.45,28.46,908600.0,22.4555,22.4633,22.4397,22.4476,908600.0
2014-09-11 09:30:00,28.43,28.45,28.28,28.41,333400.0,22.4239,22.4397,22.3056,22.4081,333400.0
2014-09-11 09:35:00,28.41,28.43,28.39,28.41,330200.0,22.4081,22.4239,22.3924,22.4081,330200.0
2014-09-11 09:40:00,28.41,28.43,28.37,28.4,226800.0,22.4081,22.4239,22.3766,22.4002,226800.0
2014-09-11 09:45:00,28.4,28.45,28.39,28.43,245800.0,22.4002,22.4397,22.3924,22.4239,245800.0
2014-09-11 09:50:00,28.43,28.48,28.4,28.48,158600.0,22.4239,22.4633,22.4002,22.4633,158600.0
2014-09-11 09:55:00,28.48,28.48,28.42,28.44,133400.0,22.4633,22.4633,22.416,22.4318,133400.0
2014-09-11 10:00:00,28.44,28.45,28.4,28.45,284400.0,22.4318,22.4397,22.4002,22.4397,284400.0
2014-09-11 10:05:00,28.45,28.5,28.45,28.48,281800.0,22.4397,22.4791,22.4397,22.4633,281800.0
2014-09-11 10:10:00,28.48,28.52,28.47,28.51,247600.0,22.4633,22.4949,22.4555,22.487,247600.0
2014-09-11 10:15:00,28.51,28.55,28.5,28.53,280400.0,22.487,22.5186,22.4791,22.5028,280400.0
2014-09-11 10:20:00,28.53,28.54,28.5,28.5,206400.0,22.5028,22.5107,22.4791,22.4791,206400.0
2014-09-11 10:25:00,28.5,28.52,28.49,28.51,167000.0,22.4791,22.4949,22.4712,22.487,167000.0
2014-09-11 10:30:00,28.5,28.52,28.49,28.5,226600.0,22.4791,22.4949,22.4712,22.4791,226600.0
2014-09-11 10:35:00,28.5,28.5,28.43,28.45,374600.0,22.4791,22.4791,22.4239,22.4397,374600.0
2014-09-11 10:40:00,28.45,28.45,28.43,28.44,227600.0,22.4397,22.4397,22.4239,22.4318,227600.0
2014-09-11 10:45:00,28.44,28.44,28.43,28.43,141400.0,22.4318,22.4318,22.4239,22.4239,141400.0
2014-09-11 10:50:00,28.42,28.46,28.42,28.46,134600.0,22.416,22.4476,22.416,22.4476,134600.0
2014-09-11 10:55:00,28.46,28.46,28.42,28.45,154600.0,22.4476,22.4476,22.416,22.4397,154600.0
2014-09-11 11:00:00,28.45,28.5,28.45,28.5,158600.0,22.4397,22.4791,22.4397,22.4791,158600.0
2014-09-11 11:05:00,28.5,28.5,28.48,28.49,145000.0,22.4791,22.4791,22.4633,22.4712,145000.0
2014-09-11 11:10:00,28.49,28.52,28.49,28.52,343800.0,22.4712,22.4949,22.4712,22.4949,343800.0
2014-09-11 11:15:00,28.52,28.56,28.52,28.55,189000.0,22.4949,22.5264,22.4949,22.5186,189000.0
2014-09-11 11:20:00,28.56,28.57,28.53,28.54,197800.0,22.5264,22.5343,22.5028,22.5107,197800.0
2014-09-11 11:25:00,28.54,28.55,28.5,28.52,215000.0,22.5107,22.5186,22.4791,22.4949,215000.0
2014-09-11 11:30:00,28.52,28.55,28.5,28.5,268600.0,22.4949,22.5186,22.4791,22.4791,268600.0
2014-09-11 11:35:00,28.51,28.51,28.5,28.5,314000.0,22.487,22.487,22.4791,22.4791,314000.0
2014-09-11 11:40:00,28.5,28.5,28.49,28.5,96600.0,22.4791,22.4791,22.4712,22.4791,96600.0
2014-09-11 11:45:00,28.5,28.5,28.49,28.5,157800.0,22.4791,22.4791,22.4712,22.4791,157800.0
2014-09-11 11:50:00,28.5,28.51,28.49,28.49,138800.0,22.4791,22.487,22.4712,22.4712,138800.0
2014-09-11 11:55:00,28.49,28.51,28.49,28.51,93800.0,22.4712,22.487,22.4712,22.487,93800.0
2014-09-11 12:00:00,28.51,28.54,28.5,28.51,87800.0,22.487,22.5107,22.4791,22.487,87800.0
2014-09-11 12:05:00,28.51,28.52,28.5,28.5,315200.0,22.487,22.4949,22.4791,22.4791,315200.0
2014-09-11 12:10:00,28.5,28.5,28.49,28.5,81400.0,22.4791,22.4791,22.4712,22.4791,81400.0
2014-09-11 12:15:00,28.5,28.5,28.49,28.49,52600.0,22.4791,22.4791,22.4712,22.4712,52600.0
2014-09-11 12:20:00,28.49,28.5,28.49,28.5,106600.0,22.4712,22.4791,22.4712,22.4791,106600.0
2014-09-11 12:25:00,28.5,28.53,28.5,28.52,121600.0,22.4791,22.5028,22.4791,22.4949,121600.0
2014-09-11 12:30:00,28.52,28.52,28.5,28.52,136800.0,22.4949,22.4949,22.4791,22.4949,136800.0
2014-09-11 12:35:00,28.52,28.52,28.5,28.5,103000.0,22.4949,22.4949,22.4791,22.4791,103000.0
2014-09-11 12:40:00,28.5,28.53,28.49,28.53,148000.0,22.4791,22.5028,22.4712,22.5028,148000.0
2014-09-11 12:45:00,28.53,28.53,28.5,28.51,118200.0,22.5028,22.5028,22.4791,22.487,118200.0
2014-09-11 12:50:00,28.51,28.54,28.5,28.52,159400.0,22.487,22.5107,22.4791,22.4949,159400.0
2014-09-11 12:55:00,28.52,28.52,28.49,28.49,177200.0,22.4949,22.4949,22.4712,22.4712,177200.0
2014-09-11 13:00:00,28.49,28.52,28.49,28.52,192400.0,22.4712,22.4949,22.4712,22.4949,192400.0
2014-09-11 13:05:00,28.52,28.52,28.5,28.52,176000.0,22.4949,22.4949,22.4791,22.4949,176000.0
2014-09-11 13:10:00,28.52,28.53,28.5,28.5,222000.0,22.4949,22.5028,22.4791,22.4791,222000.0
2014-09-11 13:15:00,28.5,28.51,28.49,28.5,208200.0,22.4791,22.487,22.4712,22.4791,208200.0
2014-09-11 13:20:00,28.5,28.5,28.48,28.49,198000.0,22.4791,22.4791,22.4633,22.4712,198000.0
2014-09-11 13:25:00,28.49,28.49,28.42,28.45,256200.0,22.4712,22.4712,22.416,22.4397,256200.0
2014-09-11 13:30:00,28.45,28.47,28.44,28.47,121000.0,22.4397,22.4555,22.4318,22.4555,121000.0
2014-09-11 13:35:00,28.47,28.47,28.45,28.46,259400.0,22.4555,22.4555,22.4397,22.4476,259400.0
2014-09-11 13:40:00,28.47,28.47,28.46,28.47,100200.0,22.4555,22.4555,22.4476,22.4555,100200.0
2014-09-11 13:45:00,28.47,28.47,28.46,28.47,157600.0,22.4555,22.4555,22.4476,22.4555,157600.0
2014-09-11 13:50:00,28.47,28.47,28.44,28.44,210400.0,22.4555,22.4555,22.4318,22.4318,210400.0
2014-09-11 13:55:00,28.44,28.45,28.4,28.42,305000.0,22.4318,22.4397,22.4002,22.416,305000.0
2014-09-11 14:00:00,28.42,28.48,28.42,28.48,220800.0,22.416,22.4633,22.416,22.4633,220800.0
2014-09-11 14:05:00,28.48,28.48,28.44,28.45,229200.0,22.4633,22.4633,22.4318,22.4397,229200.0
2014-09-11 14:10:00,28.45,28.46,28.45,28.45,109400.0,22.4397,22.4476,22.4397,22.4397,109400.0
2014-09-11 14:15:00,28.45,28.46,28.45,28.46,169000.0,22.4397,22.4476,22.4397,22.4476,169000.0
2014-09-11 14:20:00,28.46,28.49,28.45,28.48,130400.0,22.4476,22.4712,22.4397,22.4633,130400.0
2014-09-11 14:25:00,28.48,28.5,28.47,28.48,152400.0,22.4633,22.4791,22.4555,22.4633,152400.0
2014-09-11 14:30:00,28.48,28.52,28.48,28.5,168000.0,22.4633,22.4949,22.4633,22.4791,168000.0
2014-09-11 14:35:00,28.5,28.5,28.49,28.49,108600.0,22.4791,22.4791,22.4712,22.4712,108600.0
2014-09-11 14:40:00,28.49,28.5,28.48,28.48,128600.0,22.4712,22.4791,22.4633,22.4633,128600.0
2014-09-11 14:45:00,28.48,28.49,28.47,28.48,165200.0,22.4633,22.4712,22.4555,22.4633,165200.0
2014-09-11 14:50:00,28.48,28.48,28.46,28.47,135000.0,22.4633,22.4633,22.4476,22.4555,135000.0
2014-09-11 14:55:00,28.47,28.47,28.47,28.47,71000.0,22.4555,22.4555,22.4555,22.4555,71000.0
2014-09-11 15:00:00,28.47,28.48,28.46,28.47,229000.0,22.4555,22.4633,22.4476,22.4555,229000.0
2014-09-11 15:05:00,28.47,28.47,28.42,28.43,204400.0,22.4555,22.4555,22.416,22.4239,204400.0
2014-09-11 15:10:00,28.43,28.47,28.43,28.47,231800.0,22.4239,22.4555,22.4239,22.4555,231800.0
2014-09-11 15:15:00,28.47,28.49,28.47,28.49,103200.0,22.4555,22.4712,22.4555,22.4712,103200.0
2014-09-11 15:20:00,28.49,28.51,28.49,28.49,184800.0,22.4712,22.487,22.4712,22.4712,184800.0
2014-09-11 15:25:00,28.49,28.5,28.49,28.5,153800.0,22.4712,22.4791,22.4712,22.4791,153800.0
2014-09-11 15:30:00,28.5,28.5,28.48,28.5,345200.0,22.4791,22.4791,22.4633,22.4791,345200.0
2014-09-11 15:35:00,28.5,28.5,28.48,28.49,152600.0,22.4791,22.4791,22.4633,22.4712,152600.0
2014-09-11 15:40:00,28.49,28.49,28.47,28.48,153800.0,22.4712,22.4712,22.4555,22.4633,153800.0
2014-09-11 15:45:00,28.48,28.5,28.47,28.49,250400.0,22.4633,22.4791,22.4555,22.4712,250400.0
2014-09-11 15:50:00,28.49,28.5,28.49,28.49,294200.0,22.4712,22.4791,22.4712,22.4712,294200.0
2014-09-11 15:55:00,28.49,28.5,28.48,28.49,613200.0,22.4712,22.4791,22.4633,22.4712,613200.0
2014-09-12 09:30:00,28.45,28.54,28.4,28.47,453400.0,22.4397,22.5107,22.4002,22.4555,453400.0
2014-09-12 09:35:00,28.47,28.48,28.43,28.46,268600.0,22.4555,22.4633,22.4239,22.4476,268600.0
2014-09-12 09:40:00,28.47,28.47,28.42,28.42,255800.0,22.4555,22.4555,22.416,22.416,255800.0
2014-09-12 09:45:00,28.42,28.43,28.38,28.43,240600.0,22.416,22.4239,22.3845,22.4239,240600.0
2014-09-12 09:50:00,28.42,28.42,28.36,28.38,226000.0,22.416,22.416,22.3687,22.3845,226000.0
2014-09-12 09:55:00,28.38,28.43,28.38,28.43,243000.0,22.3845,22.4239,22.3845,22.4239,243000.0
2014-09-12 10:00:00,28.43,28.43,28.38,28.38,302400.0,22.4239,22.4239,22.3845,22.3845,302400.0
2014-09-12 10:05:00,28.38,28.45,28.38,28.44,471800.0,22.3845,22.4397,22.3845,22.4318,471800.0
2014-09-12 10:10:00,28.45,28.49,28.44,28.48,412200.0,22.4397,22.4712,22.4318,22.4633,412200.0
2014-09-12 10:15:00,28.49,28.51,28.48,28.51,207800.0,22.4712,22.487,22.4633,22.487,207800.0
2014-09-12 10:20:00,28.51,28.52,28.49,28.5,180400.0,22.487,22.4949,22.4712,22.4791,180400.0
2014-09-12 10:25:00,28.5,28.51,28.49,28.5,153400.0,22.4791,22.487,22.4712,22.4791,153400.0
2014-09-12 10:30:00,28.5,28.5,28.49,28.49,195000.0,22.4791,22.4791,22.4712,22.4712,195000.0
2014-09-12 10:35:00,28.48,28.49,28.47,28.47,175200.0,22.4633,22.4712,22.4555,22.4555,175200.0
2014-09-12 10:40:00,28.47,28.49,28.46,28.49,242000.0,22.4555,22.4712,22.4476,22.4712,242000.0
2014-09-12 10:45:00,28.49,28.5,28.45,28.49,259800.0,22.4712,22.4791,22.4397,22.4712,259800.0
2014-09-12 10:50:00,28.49,28.54,28.49,28.54,240400.0,22.4712,22.5107,22.4712,22.5107,240400.0
2014-09-12 10:55:00,28.54,28.55,28.52,28.52,283200.0,22.5107,22.5186,22.4949,22.4949,283200.0
2014-09-12 11:00:00,28.52,28.52,28.49,28.5,243800.0,22.4949,22.4949,22.4712,22.4791,243800.0
2014-09-12 11:05:00,28.5,28.51,28.49,28.5,194800.0,22.4791,22.487,22.4712,22.4791,194800.0
2014-09-12 11:10:00,28.5,28.5,28.48,28.48,202800.0,22.4791,22.4791,22.4633,22.4633,202800.0
2014-09-12 11:15:00,28.48,28.5,28.48,28.49,80000.0,22.4633,22.4791,22.4633,22.4712,80000.0
2014-09-12 11:20:00,28.5,28.53,28.49,28.51,229400.0,22.4791,22.5028,22.4712,22.487,229400.0
2014-09-12 11:25:00,28.51,28.55,28.51,28.53,274400.0,22.487,22.5186,22.487,22.5028,274400.0
2014-09-12 11:30:00,28.53,28.56,28.52,28.56,150200.0,22.5028,22.5264,22.4949,22.5264,150200.0
2014-09-12 11:35:00,28.56,28.57,28.54,28.54,146600.0,22.5264,22.5343,22.5107,22.5107,146600.0
2014-09-12 11:40:00,28.54,28.56,28.54,28.56,90000.0,22.5107,22.5264,22.5107,22.5264,90000.0
2014-09-12 11:45:00,28.55,28.55,28.5,28.51,182600.0,22.5186,22.5186,22.4791,22.487,182600.0
2014-09-12 11:50:00,28.5,28.56,28.5,28.55,178800.0,22.4791,22.5264,22.4791,22.5186,178800.0
2014-09-12 11:55:00,28.55,28.56,28.53,28.54,119200.0,22.5186,22.5264,22.5028,22.5107,119200.0
2014-09-12 12:00:00,28.54,28.54,28.5,28.51,108600.0,22.5107,22.5107,22.4791,22.487,108600.0
2014-09-12 12:05:00,28.51,28.52,28.5,28.51,148000.0,22.487,22.4949,22.4791,22.487,148000.0
2014-09-12 12:10:00,28.51,28.53,28.5,28.52,83200.0,22.487,22.5028,22.4791,22.4949,83200.0
2014-09-12 12:15:00,28.53,28.56,28.5,28.53,345200.0,22.5028,22.5264,22.4791,22.5028,345200.0
2014-09-12 12:20:00,28.54,28.55,28.53,28.54,211400.0,22.5107,22.5186,22.5028,22.5107,211400.0
2014-09-12 12:25:00,28.54,28.54,28.5,28.5,162000.0,22.5107,22.5107,22.4791,22.4791,162000.0
2014-09-12 12:30:00,28.5,28.51,28.5,28.5,197600.0,22.4791,22.487,22.4791,22.4791,197600.0
2014-09-12 12:35:00,28.5,28.52,28.5,28.5,178000.0,22.4791,22.4949,22.4791,22.4791,178000.0
2014-09-12 12:40:00,28.5,28.53,28.5,28.52,214400.0,22.4791,22.5028,22.4791,22.4949,214400.0
2014-09-12 12:45:00,28.51,28.52,28.5,28.51,67400.0,22.487,22.4949,22.4791,22.487,67400.0
2014-09-12 12:50:00,28.51,28.51,28.47,28.47,124800.0,22.487,22.487,22.4555,22.4555,124800.0
2014-09-12 12:55:00,28.47,28.49,28.46,28.47,124000.0,22.4555,22.4712,22.4476,22.4555,124000.0
2014-09-12 13:00:00,28.46,28.46,28.43,28.44,83800.0,22.4476,22.4476,22.4239,22.4318,83800.0
2014-09-12 13:05:00,28.43,28.48,28.43,28.48,213600.0,22.4239,22.4633,22.4239,22.4633,213600.0
2014-09-12 13:10:00,28.48,28.48,28.46,28.47,151000.0,22.4633,22.4633,22.4476,22.4555,151000.0
2014-09-12 13:15:00,28.47,28.47,28.43,28.43,121000.0,22.4555,22.4555,22.4239,22.4239,121000.0
2014-09-12 13:20:00,28.43,28.45,28.42,28.43,271200.0,22.4239,22.4397,22.416,22.4239,271200.0
2014-09-12 13:25:00,28.43,28.44,28.43,28.43,144400.0,22.4239,22.4318,22.4239,22.4239,144400.0
2014-09-12 13:30:00,28.43,28.44,28.41,28.42,139000.0,22.4239,22.4318,22.4081,22.416,139000.0
2014-09-12 13:35:00,28.42,28.42,28.39,28.39,146000.0,22.416,22.416,22.3924,22.3924,146000.0
2014-09-12 13:40:00,28.39,28.42,28.37,28.42,125200.0,22.3924,22.416,22.3766,22.416,125200.0
2014-09-12 13:45:00,28.42,28.42,28.39,28.39,89600.0,22.416,22.416,22.3924,22.3924,89600.0
2014-09-12 13:50:00,28.39,28.39,28.38,28.38,120400.0,22.3924,22.3924,22.3845,22.3845,120400.0
2014-09-12 13:55:00,28.38,28.38,28.34,28.36,95400.0,22.3845,22.3845,22.3529,22.3687,95400.0
2014-09-12 14:00:00,28.36,28.36,28.34,28.36,104200.0,22.3687,22.3687,22.3529,22.3687,104200.0
2014-09-12 14:05:00,28.35,28.39,28.35,28.39,141000.0,22.3608,22.3924,22.3608,22.3924,141000.0
2014-09-12 14:10:00,28.39,28.46,28.39,28.43,233000.0,22.3924,22.4476,22.3924,22.4239,233000.0
2014-09-12 14:15:00,28.44,28.44,28.42,28.43,125800.0,22.4318,22.4318,22.416,22.4239,125800.0
2014-09-12 14:20:00,28.43,28.45,28.43,28.45,213200.0,22.4239,22.4397,22.4239,22.4397,213200.0
2014-09-12 14:25:00,28.45,28.46,28.43,28.43,202000.0,22.4397,22.4476,22.4239,22.4239,202000.0
2014-09-12 14:30:00,28.43,28.47,28.43,28.46,146800.0,22.4239,22.4555,22.4239,22.4476,146800.0
2014-09-12 14:35:00,28.46,28.47,28.41,28.42,362000.0,22.4476,22.4555,22.4081,22.416,362000.0
2014-09-12 14:40:00,28.42,28.42,28.36,28.4,306600.0,22.416,22.416,22.3687,22.4002,306600.0
2014-09-12 14:45:00,28.4,28.42,28.4,28.42,186200.0,22.4002,22.416,22.4002,22.416,186200.0
2014-09-12 14:50:00,28.42,28.43,28.4,28.41,84200.0,22.416,22.4239,22.4002,22.4081,84200.0
2014-09-12 14:55:00,28.41,28.42,28.41,28.42,169000.0,22.4081,22.416,22.4081,22.416,169000.0
2014-09-12 15:00:00,28.42,28.42,28.41,28.42,267600.0,22.416,22.416,22.4081,22.416,267600.0
2014-09-12 15:05:00,28.42,28.47,28.42,28.45,196200.0,22.416,22.4555,22.416,22.4397,196200.0
2014-09-12 15:10:00,28.45,28.48,28.45,28.46,155800.0,22.4397,22.4633,22.4397,22.4476,155800.0
2014-09-12 15:15:00,28.46,28.5,28.46,28.48,203000.0,22.4476,22.4791,22.4476,22.4633,203000.0
2014-09-12 15:20:00,28.48,28.49,28.47,28.49,153000.0,22.4633,22.4712,22.4555,22.4712,153000.0
2014-09-12 15:25:00,28.49,28.49,28.46,28.47,106400.0,22.4712,22.4712,22.4476,22.4555,106400.0
2014-09-12 15:30:00,28.48,28.48,28.47,28.47,150600.0,22.4633,22.4633,22.4555,22.4555,150600.0
2014-09-12 15:35:00,28.47,28.48,28.45,28.47,113800.0,22.4555,22.4633,22.4397,22.4555,113800.0
2014-09-12 15:40:00,28.47,28.48,28.43,28.45,305200.0,22.4555,22.4633,22.4239,22.4397,305200.0
2014-09-12 15:45:00,28.45,28.48,28.44,28.48,435600.0,22.4397,22.4633,22.4318,22.4633,435600.0
2014-09-12 15:50:00,28.49,28.54,28.48,28.53,615200.0,22.4712,22.5107,22.4633,22.5028,615200.0
2014-09-12 15:55:00,28.52,28.55,28.51,28.55,853400.0,22.4949,22.5186,22.487,22.5186,853400.0
2014-09-15 09:30:00,28.58,28.7,28.55,28.61,573000.0,22.5422,22.6369,22.5186,22.5659,573000.0
2014-09-15 09:35:00,28.6,28.7,28.57,28.67,436400.0,22.558,22.6369,22.5343,22.6132,436400.0
2014-09-15 09:40:00,28.67,28.68,28.62,28.68,346400.0,22.6132,22.6211,22.5738,22.6211,346400.0
2014-09-15 09:45:00,28.68,28.68,28.63,28.68,479000.0,22.6211,22.6211,22.5817,22.6211,479000.0
2014-09-15 09:50:00,28.68,28.68,28.65,28.68,273400.0,22.6211,22.6211,22.5974,22.6211,273400.0
2014-09-15 09:55:00,28.68,28.74,28.68,28.68,568000.0,22.6211,22.6684,22.6211,22.6211,568000.0
2014-09-15 10:00:00,28.67,28.74,28.67,28.74,419400.0,22.6132,22.6684,22.6132,22.6684,419400.0
2014-09-15 10:05:00,28.74,28.75,28.66,28.67,323800.0,22.6684,22.6763,22.6053,22.6132,323800.0
2014-09-15 10:10:00,28.66,28.7,28.62,28.64,606000.0,22.6053,22.6369,22.5738,22.5895,606000.0
2014-09-15 10:15:00,28.64,28.69,28.58,28.59,212000.0,22.5895,22.629,22.5422,22.5501,212000.0
2014-09-15 10:20:00,28.59,28.61,28.57,28.59,337400.0,22.5501,22.5659,22.5343,22.5501,337400.0
2014-09-15 10:25:00,28.59,28.64,28.59,28.61,337200.0,22.5501,22.5895,22.5501,22.5659,337200.0
2014-09-15 10:30:00,28.61,28.62,28.58,28.59,262800.0,22.5659,22.5738,22.5422,22.5501,262800.0
2014-09-15 10:35:00,28.59,28.62,28.59,28.62,416200.0,22.5501,22.5738,22.5501,22.5738,416200.0
2014-09-15 10:40:00,28.62,28.63,28.58,28.59,204600.0,22.5738,22.5817,22.5422,22.5501,204600.0
2014-09-15 10:45:00,28.59,28.6,28.57,28.58,471600.0,22.5501,22.558,22.5343,22.5422,471600.0
2014-09-15 10:50:00,28.58,28.6,28.54,28.55,316200.0,22.5422,22.558,22.5107,22.5186,316200.0
2014-09-15 10:55:00,28.55,28.59,28.55,28.57,168800.0,22.5186,22.5501,22.5186,22.5343,168800.0
2014-09-15 11:00:00,28.57,28.57,28.52,28.52,199400.0,22.5343,22.5343,22.4949,22.4949,199400.0
2014-09-15 11:05:00,28.52,28.55,28.5,28.52,280000.0,22.4949,22.5186,22.4791,22.4949,280000.0
2014-09-15 11:10:00,28.52,28.55,28.5,28.52,403400.0,22.4949,22.5186,22.4791,22.4949,403400.0
2014-09-15 11:15:00,28.51,28.52,28.46,28.47,244600.0,22.487,22.4949,22.4476,22.4555,244600.0
2014-09-15 11:20:00,28.47,28.49,28.44,28.46,185400.0,22.4555,22.4712,22.4318,22.4476,185400.0
2014-09-15 11:25:00,28.47,28.5,28.47,28.5,98400.0,22.4555,22.4791,22.4555,22.4791,98400.0
2014-09-15 11:30:00,28.5,28.54,28.5,28.54,116000.0,22.4791,22.5107,22.4791,22.5107,116000.0
2014-09-15 11:35:00,28.54,28.58,28.54,28.57,203200.0,22.5107,22.5422,22.5107,22.5343,203200.0
2014-09-15 11:40:00,28.57,28.58,28.55,28.56,206000.0,22.5343,22.5422,22.5186,22.5264,206000.0
2014-09-15 11:45:00,28.56,28.56,28.53,28.54,60000.0,22.5264,22.5264,22.5028,22.5107,60000.0
2014-09-15 11:50:00,28.54,28.55,28.52,28.53,189000.0,22.5107,22.5186,22.4949,22.5028,189000.0
2014-09-15 11:55:00,28.52,28.53,28.49,28.5,160400.0,22.4949,22.5028,22.4712,22.4791,160400.0
2014-09-15 12:00:00,28.5,28.52,28.49,28.5,180400.0,22.4791,22.4949,22.4712,22.4791,180400.0
2014-09-15 12:05:00,28.5,28.52,28.5,28.52,135000.0,22.4791,22.4949,22.4791,22.4949,135000.0
2014-09-15 12:10:00,28.52,28.52,28.5,28.5,142600.0,22.4949,22.4949,22.4791,22.4791,142600.0
2014-09-15 12:15:00,28.51,28.52,28.5,28.5,223400.0,22.487,22.4949,22.4791,22.4791,223400.0
2014-09-15 12:20:00,28.5,28.52,28.5,28.51,112400.0,22.4791,22.4949,22.4791,22.487,112400.0
2014-09-15 12:25:00,28.51,28.53,28.5,28.53,186000.0,22.487,22.5028,22.4791,22.5028,186000.0
2014-09-15 12:30:00,28.53,28.53,28.51,28.52,106200.0,22.5028,22.5028,22.487,22.4949,106200.0
2014-09-15 12:35:00,28.52,28.52,28.5,28.5,83000.0,22.4949,22.4949,22.4791,22.4791,83000.0
2014-09-15 12:40:00,28.5,28.5,28.49,28.5,176400.0,22.4791,22.4791,22.4712,22.4791,176400.0
2014-09-15 12:45:00,28.5,28.53,28.49,28.52,117800.0,22.4791,22.5028,22.4712,22.4949,117800.0
2014-09-15 12:50:00,28.52,28.53,28.52,28.52,97600.0,22.4949,22.5028,22.4949,22.4949,97600.0
2014-09-15 12:55:00,28.52,28.53,28.5,28.51,125400.0,22.4949,22.5028,22.4791,22.487,125400.0
2014-09-15 13:00:00,28.51,28.52,28.5,28.5,138200.0,22.487,22.4949,22.4791,22.4791,138200.0
2014-09-15 13:05:00,28.5,28.52,28.5,28.52,243000.0,22.4791,22.4949,22.4791,22.4949,243000.0
2014-09-15 13:10:00,28.52,28.53,28.5,28.5,201200.0,22.4949,22.5028,22.4791,22.4791,201200.0
2014-09-15 13:15:00,28.5,28.53,28.5,28.52,116600.0,22.4791,22.5028,22.4791,22.4949,116600.0
2014-09-15 13:20:00,28.53,28.53,28.5,28.5,149400.0,22.5028,22.5028,22.4791,22.4791,149400.0
2014-09-15 13:25:00,28.5,28.52,28.49,28.49,147600.0,22.4791,22.4949,22.4712,22.4712,147600.0
2014-09-15 13:30:00,28.5,28.52,28.5,28.5,315000.0,22.4791,22.4949,22.4791,22.4791,315000.0
2014-09-15 13:35:00,28.5,28.52,28.49,28.5,319800.0,22.4791,22.4949,22.4712,22.4791,319800.0
2014-09-15 13:40:00,28.5,28.54,28.49,28.53,189000.0,22.4791,22.5107,22.4712,22.5028,189000.0
2014-09-15 13:45:00,28.53,28.54,28.51,28.52,235400.0,22.5028,22.5107,22.487,22.4949,235400.0
2014-09-15 13:50:00,28.52,28.52,28.5,28.5,270800.0,22.4949,22.4949,22.4791,22.4791,270800.0
2014-09-15 13:55:00,28.5,28.51,28.5,28.5,149800.0,22.4791,22.487,22.4791,22.4791,149800.0
2014-09-15 14:00:00,28.5,28.5,28.49,28.5,371200.0,22.4791,22.4791,22.4712,22.4791,371200.0
2014-09-15 14:05:00,28.5,28.51,28.5,28.51,138200.0,22.4791,22.487,22.4791,22.487,138200.0
2014-09-15 14:10:00,28.51,28.54,28.51,28.52,141000.0,22.487,22.5107,22.487,22.4949,141000.0
2014-09-15 14:15:00,28.53,28.53,28.51,28.52,166000.0,22.5028,22.5028,22.487,22.4949,166000.0
2014-09-15 14:20:00,28.52,28.54,28.52,28.53,218600.0,22.4949,22.5107,22.4949,22.5028,218600.0
2014-09-15 14:25:00,28.53,28.54,28.51,28.52,498800.0,22.5028,22.5107,22.487,22.4949,498800.0
2014-09-15 14:30:00,28.53,28.54,28.51,28.53,454000.0,22.5028,22.5107,22.487,22.5028,454000.0
2014-09-15 14:35:00,28.54,28.56,28.53,28.53,379600.0,22.5107,22.5264,22.5028,22.5028,379600.0
2014-09-15 14:40:00,28.53,28.54,28.52,28.53,166800.0,22.5028,22.5107,22.4949,22.5028,166800.0
2014-09-15 14:45:00,28.53,28.53,28.52,28.53,179200.0,22.5028,22.5028,22.4949,22.5028,179200.0
2014-09-15 14:50:00,28.53,28.53,28.52,28.52,116600.0,22.5028,22.5028,22.4949,22.4949,116600.0
2014-09-15 14:55:00,28.52,28.53,28.51,28.53,90000.0,22.4949,22.5028,22.487,22.5028,90000.0
2014-09-15 15:00:00,28.52,28.54,28.52,28.54,189600.0,22.4949,22.5107,22.4949,22.5107,189600.0
2014-09-15 15:05:00,28.54,28.54,28.52,28.52,266000.0,22.5107,22.5107,22.4949,22.4949,266000.0
2014-09-15 15:10:00,28.52,28.53,28.5,28.5,203800.0,22.4949,22.5028,22.4791,22.4791,203800.0
2014-09-15 15:15:00,28.5,28.52,28.5,28.52,310400.0,22.4791,22.4949,22.4791,22.4949,310400.0
2014-09-15 15:20:00,28.52,28.52,28.5,28.52,273200.0,22.4949,22.4949,22.4791,22.4949,273200.0
2014-09-15 15:25:00,28.52,28.52,28.5,28.5,251200.0,22.4949,22.4949,22.4791,22.4791,251200.0
2014-09-15 15:30:00,28.5,28.51,28.49,28.51,130400.0,22.4791,22.487,22.4712,22.487,130400.0
2014-09-15 15:35:00,28.51,28.52,28.5,28.52,224000.0,22.487,22.4949,22.4791,22.4949,224000.0
2014-09-15 15:40:00,28.52,28.52,28.48,28.5,265200.0,22.4949,22.4949,22.4633,22.4791,265200.0
2014-09-15 15:45:00,28.5,28.51,28.49,28.5,199200.0,22.4791,22.487,22.4712,22.4791,199200.0
2014-09-15 15:50:00,28.5,28.5,28.48,28.5,490600.0,22.4791,22.4791,22.4633,22.4791,490600.0
2014-09-15 15:55:00,28.5,28.52,28.48,28.52,805400.0,22.4791,22.4949,22.4633,22.4949,805400.0
2014-09-16 09:30:00,28.53,28.53,28.46,28.5,595800.0,22.5028,22.5028,22.4476,22.4791,595800.0
2014-09-16 09:35:00,28.5,28.51,28.42,28.43,243800.0,22.4791,22.487,22.416,22.4239,243800.0
2014-09-16 09:40:00,28.43,28.47,28.42,28.45,204600.0,22.4239,22.4555,22.416,22.4397,204600.0
2014-09-16 09:45:00,28.45,28.47,28.43,28.46,352000.0,22.4397,22.4555,22.4239,22.4476,352000.0
2014-09-16 09:50:00,28.46,28.48,28.45,28.46,228400.0,22.4476,22.4633,22.4397,22.4476,228400.0
2014-09-16 09:55:00,28.47,28.5,28.43,28.5,413800.0,22.4555,22.4791,22.4239,22.4791,413800.0
2014-09-16 10:00:00,28.5,28.53,28.48,28.52,192200.0,22.4791,22.5028,22.4633,22.4949,192200.0
2014-09-16 10:05:00,28.52,28.52,28.49,28.52,129600.0,22.4949,22.4949,22.4712,22.4949,129600.0
2014-09-16 10:10:00,28.52,28.53,28.5,28.52,125400.0,22.4949,22.5028,22.4791,22.4949,125400.0
2014-09-16 10:15:00,28.52,28.53,28.49,28.49,75000.0,22.4949,22.5028,22.4712,22.4712,75000.0
2014-09-16 10:20:00,28.49,28.53,28.49,28.5,136600.0,22.4712,22.5028,22.4712,22.4791,136600.0
2014-09-16 10:25:00,28.5,28.5,28.49,28.49,46400.0,22.4791,22.4791,22.4712,22.4712,46400.0
2014-09-16 10:30:00,28.49,28.51,28.48,28.49,93800.0,22.4712,22.487,22.4633,22.4712,93800.0
2014-09-16 10:35:00,28.49,28.5,28.47,28.49,103800.0,22.4712,22.4791,22.4555,22.4712,103800.0
2014-09-16 10:40:00,28.49,28.49,28.46,28.46,132600.0,22.4712,22.4712,22.4476,22.4476,132600.0
2014-09-16 10:45:00,28.47,28.48,28.46,28.48,81200.0,22.4555,22.4633,22.4476,22.4633,81200.0
2014-09-16 10:50:00,28.48,28.5,28.46,28.5,65400.0,22.4633,22.4791,22.4476,22.4791,65400.0
2014-09-16 10:55:00,28.5,28.5,28.47,28.48,71800.0,22.4791,22.4791,22.4555,22.4633,71800.0
2014-09-16 11:00:00,28.48,28.48,28.46,28.47,78800.0,22.4633,22.4633,22.4476,22.4555,78800.0
2014-09-16 11:05:00,28.47,28.48,28.43,28.43,250400.0,22.4555,22.4633,22.4239,22.4239,250400.0
2014-09-16 11:10:00,28.43,28.43,28.4,28.42,260800.0,22.4239,22.4239,22.4002,22.416,260800.0
2014-09-16 11:15:00,28.42,28.43,28.41,28.42,54800.0,22.416,22.4239,22.4081,22.416,54800.0
2014-09-16 11:20:00,28.41,28.43,28.39,28.42,279400.0,22.4081,22.4239,22.3924,22.416,279400.0
2014-09-16 11:25:00,28.42,28.45,28.42,28.43,260400.0,22.416,22.4397,22.416,22.4239,260400.0
2014-09-16 11:30:00,28.43,28.48,28.43,28.48,142000.0,22.4239,22.4633,22.4239,22.4633,142000.0
2014-09-16 11:35:00,28.48,28.5,28.47,28.48,102200.0,22.4633,22.4791,22.4555,22.4633,102200.0
2014-09-16 11:40:00,28.49,28.5,28.49,28.5,121200.0,22.4712,22.4791,22.4712,22.4791,121200.0
2014-09-16 11:45:00,28.5,28.5,28.48,28.5,117400.0,22.4791,22.4791,22.4633,22.4791,117400.0
2014-09-16 11:50:00,28.49,28.52,28.49,28.51,151600.0,22.4712,22.4949,22.4712,22.487,151600.0
2014-09-16 11:55:00,28.51,28.53,28.49,28.49,323200.0,22.487,22.5028,22.4712,22.4712,323200.0
2014-09-16 12:00:00,28.49,28.5,28.49,28.49,132800.0,22.4712,22.4791,22.4712,22.4712,132800.0
2014-09-16 12:05:00,28.5,28.5,28.49,28.49,160200.0,22.4791,22.4791,22.4712,22.4712,160200.0
2014-09-16 12:10:00,28.49,28.51,28.49,28.51,92200.0,22.4712,22.487,22.4712,22.487,92200.0
2014-09-16 12:15:00,28.51,28.51,28.5,28.5,88600.0,22.487,22.487,22.4791,22.4791,88600.0
2014-09-16 12:20:00,28.5,28.54,28.5,28.53,127000.0,22.4791,22.5107,22.4791,22.5028,127000.0
2014-09-16 12:25:00,28.53,28.55,28.53,28.54,58400.0,22.5028,22.5186,22.5028,22.5107,58400.0
2014-09-16 12:30:00,28.55,28.56,28.53,28.54,91000.0,22.5186,22.5264,22.5028,22.5107,91000.0
2014-09-16 12:35:00,28.54,28.56,28.53,28.56,189600.0,22.5107,22.5264,22.5028,22.5264,189600.0
2014-09-16 12:40:00,28.55,28.56,28.54,28.55,118000.0,22.5186,22.5264,22.5107,22.5186,118000.0
2014-09-16 12:45:00,28.55,28.55,28.53,28.55,194800.0,22.5186,22.5186,22.5028,22.5186,194800.0
2014-09-16 12:50:00,28.55,28.56,28.55,28.55,81800.0,22.5186,22.5264,22.5186,22.5186,81800.0
2014-09-16 12:55:00,28.55,28.55,28.54,28.55,53400.0,22.5186,22.5186,22.5107,22.5186,53400.0
2014-09-16 13:00:00,28.55,28.58,28.55,28.57,89000.0,22.5186,22.5422,22.5186,22.5343,89000.0
2014-09-16 13:05:00,28.57,28.6,28.57,28.59,159800.0,22.5343,22.558,22.5343,22.5501,159800.0
2014-09-16 13:10:00,28.59,28.59,28.58,28.58,60000.0,22.5501,22.5501,22.5422,22.5422,60000.0
2014-09-16 13:15:00,28.58,28.61,28.57,28.61,126400.0,22.5422,22.5659,22.5343,22.5659,126400.0
2014-09-16 13:20:00,28.61,28.61,28.6,28.6,93400.0,22.5659,22.5659,22.558,22.558,93400.0
2014-09-16 13:25:00,28.6,28.6,28.59,28.59,78400.0,22.558,22.558,22.5501,22.5501,78400.0
2014-09-16 13:30:00,28.59,28.61,28.59,28.59,57800.0,22.5501,22.5659,22.5501,22.5501,57800.0
2014-09-16 13:35:00,28.59,28.61,28.59,28.6,122200.0,22.5501,22.5659,22.5501,22.558,122200.0
2014-09-16 13:40:00,28.6,28.61,28.6,28.61,166400.0,22.558,22.5659,22.558,22.5659,166400.0
2014-09-16 13:45:00,28.6,28.61,28.57,28.57,217000.0,22.558,22.5659,22.5343,22.5343,217000.0
2014-09-16 13:50:00,28.57,28.57,28.53,28.53,298200.0,22.5343,22.5343,22.5028,22.5028,298200.0
2014-09-16 13:55:00,28.53,28.53,28.46,28.5,546000.0,22.5028,22.5028,22.4476,22.4791,546000.0
2014-09-16 14:00:00,28.5,28.54,28.5,28.5,291600.0,22.4791,22.5107,22.4791,22.4791,291600.0
2014-09-16 14:05:00,28.51,28.54,28.51,28.54,115600.0,22.487,22.5107,22.487,22.5107,115600.0
2014-09-16 14:10:00,28.54,28.56,28.54,28.56,106200.0,22.5107,22.5264,22.5107,22.5264,106200.0
2014-09-16 14:15:00,28.56,28.56,28.54,28.54,98400.0,22.5264,22.5264,22.5107,22.5107,98400.0
2014-09-16 14:20:00,28.54,28.57,28.53,28.57,235400.0,22.5107,22.5343,22.5028,22.5343,235400.0
2014-09-16 14:25:00,28.57,28.58,28.54,28.55,134400.0,22.5343,22.5422,22.5107,22.5186,134400.0
2014-09-16 14:30:00,28.55,28.57,28.55,28.56,98400.0,22.5186,22.5343,22.5186,22.5264,98400.0
2014-09-16 14:35:00,28.56,28.57,28.55,28.56,141600.0,22.5264,22.5343,22.5186,22.5264,141600.0
2014-09-16 14:40:00,28.57,28.57,28.56,28.57,82400.0,22.5343,22.5343,22.5264,22.5343,82400.0
2014-09-16 14:45:00,28.57,28.58,28.56,28.58,155800.0,22.5343,22.5422,22.5264,22.5422,155800.0
2014-09-16 14:50:00,28.58,28.58,28.56,28.56,42000.0,22.5422,22.5422,22.5264,22.5264,42000.0
2014-09-16 14:55:00,28.56,28.57,28.56,28.57,93400.0,22.5264,22.5343,22.5264,22.5343,93400.0
2014-09-16 15:00:00,28.57,28.59,28.56,28.59,158000.0,22.5343,22.5501,22.5264,22.5501,158000.0
2014-09-16 15:05:00,28.58,28.59,28.58,28.59,151600.0,22.5422,22.5501,22.5422,22.5501,151600.0
2014-09-16 15:10:00,28.59,28.59,28.57,28.58,268000.0,22.5501,22.5501,22.5343,22.5422,268000.0
2014-09-16 15:15:00,28.57,28.58,28.57,28.58,131200.0,22.5343,22.5422,22.5343,22.5422,131200.0
2014-09-16 15:20:00,28.58,28.59,28.57,28.59,237200.0,22.5422,22.5501,22.5343,22.5501,237200.0
2014-09-16 15:25:00,28.59,28.59,28.57,28.57,229000.0,22.5501,22.5501,22.5343,22.5343,229000.0
2014-09-16 15:30:00,28.57,28.58,28.56,28.56,189200.0,22.5343,22.5422,22.5264,22.5264,189200.0
2014-09-16 15:35:00,28.57,28.57,28.56,28.57,163600.0,22.5343,22.5343,22.5264,22.5343,163600.0
2014-09-16 15:40:00,28.57,28.61,28.57,28.6,144400.0,22.5343,22.5659,22.5343,22.558,144400.0
2014-09-16 15:45:00,28.61,28.63,28.6,28.61,467400.0,22.5659,22.5817,22.558,22.5659,467400.0
2014-09-16 15:50:00,28.61,28.64,28.61,28.61,465800.0,22.5659,22.5895,22.5659,22.5659,465800.0
2014-09-16 15:55:00,28.61,28.64,28.61,28.61,881600.0,22.5659,22.5895,22.5659,22.5659,881600.0
2014-09-17 09:30:00,28.62,28.65,28.56,28.56,493800.0,22.5738,22.5974,22.5264,22.5264,493800.0
2014-09-17 09:35:00,28.56,28.61,28.54,28.55,284000.0,22.5264,22.5659,22.5107,22.5186,284000.0
2014-09-17 09:40:00,28.55,28.6,28.54,28.55,295400.0,22.5186,22.558,22.5107,22.5186,295400.0
2014-09-17 09:45:00,28.55,28.56,28.53,28.56,182200.0,22.5186,22.5264,22.5028,22.5264,182200.0
2014-09-17 09:50:00,28.56,28.56,28.5,28.54,223600.0,22.5264,22.5264,22.4791,22.5107,223600.0
2014-09-17 09:55:00,28.54,28.54,28.52,28.54,161800.0,22.5107,22.5107,22.4949,22.5107,161800.0
2014-09-17 10:00:00,28.54,28.54,28.49,28.49,161600.0,22.5107,22.5107,22.4712,22.4712,161600.0
2014-09-17 10:05:00,28.5,28.55,28.49,28.52,191400.0,22.4791,22.5186,22.4712,22.4949,191400.0
2014-09-17 10:10:00,28.52,28.53,28.5,28.51,109400.0,22.4949,22.5028,22.4791,22.487,109400.0
2014-09-17 10:15:00,28.52,28.52,28.5,28.5,196400.0,22.4949,22.4949,22.4791,22.4791,196400.0
2014-09-17 10:20:00,28.5,28.52,28.5,28.5,352400.0,22.4791,22.4949,22.4791,22.4791,352400.0
2014-09-17 10:25:00,28.5,28.52,28.5,28.52,108600.0,22.4791,22.4949,22.4791,22.4949,108600.0
2014-09-17 10:30:00,28.52,28.53,28.51,28.53,151600.0,22.4949,22.5028,22.487,22.5028,151600.0
2014-09-17 10:35:00,28.52,28.53,28.5,28.52,210800.0,22.4949,22.5028,22.4791,22.4949,210800.0
2014-09-17 10:40:00,28.52,28.54,28.52,28.53,84600.0,22.4949,22.5107,22.4949,22.5028,84600.0
2014-09-17 10:45:00,28.53,28.55,28.52,28.54,92000.0,22.5028,22.5186,22.4949,22.5107,92000.0
2014-09-17 10:50:00,28.54,28.55,28.53,28.55,89400.0,22.5107,22.5186,22.5028,22.5186,89400.0
2014-09-17 10:55:00,28.55,28.56,28.54,28.55,133000.0,22.5186,22.5264,22.5107,22.5186,133000.0
2014-09-17 11:00:00,28.54,28.56,28.54,28.56,90000.0,22.5107,22.5264,22.5107,22.5264,90000.0
2014-09-17 11:05:00,28.56,28.56,28.55,28.56,110400.0,22.5264,22.5264,22.5186,22.5264,110400.0
2014-09-17 11:10:00,28.57,28.58,28.56,28.58,105200.0,22.5343,22.5422,22.5264,22.5422,105200.0
2014-09-17 11:15:00,28.58,28.59,28.58,28.59,104400.0,22.5422,22.5501,22.5422,22.5501,104400.0
2014-09-17 11:20:00,28.59,28.59,28.57,28.58,161600.0,22.5501,22.5501,22.5343,22.5422,161600.0
2014-09-17 11:25:00,28.58,28.59,28.58,28.59,120600.0,22.5422,22.5501,22.5422,22.5501,120600.0
2014-09-17 11:30:00,28.59,28.59,28.54,28.55,143600.0,22.5501,22.5501,22.5107,22.5186,143600.0
2014-09-17 11:35:00,28.55,28.55,28.54,28.55,85200.0,22.5186,22.5186,22.5107,22.5186,85200.0
2014-09-17 11:40:00,28.55,28.56,28.55,28.55,173600.0,22.5186,22.5264,22.5186,22.5186,173600.0
2014-09-17 11:45:00,28.55,28.57,28.55,28.56,80400.0,22.5186,22.5343,22.5186,22.5264,80400.0
2014-09-17 11:50:00,28.56,28.57,28.55,28.56,72600.0,22.5264,22.5343,22.5186,22.5264,72600.0
2014-09-17 11:55:00,28.56,28.57,28.55,28.55,135200.0,22.5264,22.5343,22.5186,22.5186,135200.0
2014-09-17 12:00:00,28.55,28.56,28.55,28.56,83000.0,22.5186,22.5264,22.5186,22.5264,83000.0
2014-09-17 12:05:00,28.55,28.56,28.55,28.55,189000.0,22.5186,22.5264,22.5186,22.5186,189000.0
2014-09-17 12:10:00,28.55,28.56,28.55,28.55,94600.0,22.5186,22.5264,22.5186,22.5186,94600.0
2014-09-17 12:15:00,28.55,28.55,28.53,28.53,89200.0,22.5186,22.5186,22.5028,22.5028,89200.0
2014-09-17 12:20:00,28.53,28.53,28.5,28.52,119800.0,22.5028,22.5028,22.4791,22.4949,119800.0
2014-09-17 12:25:00,28.51,28.52,28.49,28.5,244600.0,22.487,22.4949,22.4712,22.4791,244600.0
2014-09-17 12:30:00,28.5,28.52,28.5,28.51,143600.0,22.4791,22.4949,22.4791,22.487,143600.0
2014-09-17 12:35:00,28.5,28.51,28.49,28.5,160000.0,22.4791,22.487,22.4712,22.4791,160000.0
2014-09-17 12:40:00,28.5,28.52,28.5,28.51,84600.0,22.4791,22.4949,22.4791,22.487,84600.0
2014-09-17 12:45:00,28.5,28.51,28.5,28.5,48800.0,22.4791,22.487,22.4791,22.4791,48800.0
2014-09-17 12:50:00,28.5,28.5,28.5,28.5,122800.0,22.4791,22.4791,22.4791,22.4791,122800.0
2014-09-17 12:55:00,28.5,28.51,28.5,28.5,105800.0,22.4791,22.487,22.4791,22.4791,105800.0
2014-09-17 13:00:00,28.5,28.5,28.48,28.48,95400.0,22.4791,22.4791,22.4633,22.4633,95400.0
2014-09-17 13:05:00,28.48,28.48,28.46,28.47,123000.0,22.4633,22.4633,22.4476,22.4555,123000.0
2014-09-17 13:10:00,28.47,28.48,28.46,28.47,46200.0,22.4555,22.4633,22.4476,22.4555,46200.0
2014-09-17 13:15:00,28.47,28.47,28.43,28.47,148400.0,22.4555,22.4555,22.4239,22.4555,148400.0
2014-09-17 13:20:00,28.47,28.47,28.44,28.44,91000.0,22.4555,22.4555,22.4318,22.4318,91000.0
2014-09-17 13:25:00,28.44,28.46,28.44,28.45,86200.0,22.4318,22.4476,22.4318,22.4397,86200.0
2014-09-17 13:30:00,28.45,28.45,28.42,28.45,186800.0,22.4397,22.4397,22.416,22.4397,186800.0
2014-09-17 13:35:00,28.45,28.47,28.45,28.47,75200.0,22.4397,22.4555,22.4397,22.4555,75200.0
2014-09-17 13:40:00,28.47,28.5,28.46,28.5,143600.0,22.4555,22.4791,22.4476,22.4791,143600.0
2014-09-17 13:45:00,28.5,28.5,28.49,28.5,84800.0,22.4791,22.4791,22.4712,22.4791,84800.0
2014-09-17 13:50:00,28.5,28.53,28.5,28.52,248400.0,22.4791,22.5028,22.4791,22.4949,248400.0
2014-09-17 13:55:00,28.51,28.56,28.5,28.5,294000.0,22.487,22.5264,22.4791,22.4791,294000.0
2014-09-17 14:00:00,28.51,28.63,28.41,28.41,1010600.0,22.487,22.5817,22.4081,22.4081,1010600.0
2014-09-17 14:05:00,28.41,28.52,28.41,28.5,661200.0,22.4081,22.4949,22.4081,22.4791,661200.0
2014-09-17 14:10:00,28.5,28.64,28.5,28.61,571600.0,22.4791,22.5895,22.4791,22.5659,571600.0
2014-09-17 14:15:00,28.61,28.61,28.56,28.61,303000.0,22.5659,22.5659,22.5264,22.5659,303000.0
2014-09-17 14:20:00,28.61,28.64,28.59,28.64,192600.0,22.5659,22.5895,22.5501,22.5895,192600.0
2014-09-17 14:25:00,28.64,28.67,28.63,28.64,280200.0,22.5895,22.6132,22.5817,22.5895,280200.0
2014-09-17 14:30:00,28.64,28.64,28.61,28.63,184400.0,22.5895,22.5895,22.5659,22.5817,184400.0
2014-09-17 14:35:00,28.63,28.65,28.6,28.6,146000.0,22.5817,22.5974,22.558,22.558,146000.0
2014-09-17 14:40:00,28.6,28.61,28.57,28.59,291000.0,22.558,22.5659,22.5343,22.5501,291000.0
2014-09-17 14:45:00,28.59,28.62,28.57,28.61,443600.0,22.5501,22.5738,22.5343,22.5659,443600.0
2014-09-17 14:50:00,28.61,28.66,28.61,28.65,200800.0,22.5659,22.6053,22.5659,22.5974,200800.0
2014-09-17 14:55:00,28.65,28.66,28.63,28.65,223200.0,22.5974,22.6053,22.5817,22.5974,223200.0
2014-09-17 15:00:00,28.65,28.67,28.64,28.66,372400.0,22.5974,22.6132,22.5895,22.6053,372400.0
2014-09-17 15:05:00,28.66,28.68,28.65,28.67,241800.0,22.6053,22.6211,22.5974,22.6132,241800.0
2014-09-17 15:10:00,28.67,28.68,28.66,28.67,294800.0,22.6132,22.6211,22.6053,22.6132,294800.0
2014-09-17 15:15:00,28.67,28.68,28.65,28.65,172400.0,22.6132,22.6211,22.5974,22.5974,172400.0
2014-09-17 15:20:00,28.65,28.65,28.58,28.59,351800.0,22.5974,22.5974,22.5422,22.5501,351800.0
2014-09-17 15:25:00,28.6,28.61,28.58,28.61,260800.0,22.558,22.5659,22.5422,22.5659,260800.0
2014-09-17 15:30:00,28.6,28.61,28.57,28.57,269800.0,22.558,22.5659,22.5343,22.5343,269800.0
2014-09-17 15:35:00,28.57,28.59,28.55,28.56,354000.0,22.5343,22.5501,22.5186,22.5264,354000.0
2014-09-17 15:40:00,28.56,28.57,28.55,28.57,163000.0,22.5264,22.5343,22.5186,22.5343,163000.0
2014-09-17 15:45:00,28.57,28.57,28.52,28.52,342800.0,22.5343,22.5343,22.4949,22.4949,342800.0
2014-09-17 15:50:00,28.53,28.57,28.53,28.56,380200.0,22.5028,22.5343,22.5028,22.5264,380200.0
2014-09-17 15:55:00,28.56,28.56,28.53,28.54,966600.0,22.5264,22.5264,22.5028,22.5107,966600.0
2014-09-18 09:30:00,28.55,28.62,28.42,28.43,460200.0,22.5186,22.5738,22.416,22.4239,460200.0
2014-09-18 09:35:00,28.43,28.48,28.43,28.47,287000.0,22.4239,22.4633,22.4239,22.4555,287000.0
2014-09-18 09:40:00,28.46,28.51,28.45,28.46,142000.0,22.4476,22.487,22.4397,22.4476,142000.0
2014-09-18 09:45:00,28.46,28.5,28.45,28.46,218400.0,22.4476,22.4791,22.4397,22.4476,218400.0
2014-09-18 09:50:00,28.46,28.5,28.45,28.49,401800.0,22.4476,22.4791,22.4397,22.4712,401800.0
2014-09-18 09:55:00,28.49,28.54,28.47,28.54,233600.0,22.4712,22.5107,22.4555,22.5107,233600.0
2014-09-18 10:00:00,28.53,28.56,28.52,28.54,186000.0,22.5028,22.5264,22.4949,22.5107,186000.0
2014-09-18 10:05:00,28.54,28.58,28.54,28.57,229400.0,22.5107,22.5422,22.5107,22.5343,229400.0
2014-09-18 10:10:00,28.57,28.58,28.56,28.57,323400.0,22.5343,22.5422,22.5264,22.5343,323400.0
2014-09-18 10:15:00,28.57,28.59,28.55,28.56,308400.0,22.5343,22.5501,22.5186,22.5264,308400.0
2014-09-18 10:20:00,28.56,28.56,28.54,28.56,193000.0,22.5264,22.5264,22.5107,22.5264,193000.0
2014-09-18 10:25:00,28.56,28.57,28.53,28.56,228800.0,22.5264,22.5343,22.5028,22.5264,228800.0
2014-09-18 10:30:00,28.56,28.62,28.56,28.61,252400.0,22.5264,22.5738,22.5264,22.5659,252400.0
2014-09-18 10:35:00,28.61,28.63,28.6,28.63,144000.0,22.5659,22.5817,22.558,22.5817,144000.0
2014-09-18 10:40:00,28.63,28.64,28.61,28.63,124800.0,22.5817,22.5895,22.5659,22.5817,124800.0
2014-09-18 10:45:00,28.64,28.67,28.64,28.67,223400.0,22.5895,22.6132,22.5895,22.6132,223400.0
2014-09-18 10:50:00,28.67,28.68,28.66,28.67,147200.0,22.6132,22.6211,22.6053,22.6132,147200.0
2014-09-18 10:55:00,28.67,28.67,28.64,28.65,126600.0,22.6132,22.6132,22.5895,22.5974,126600.0
2014-09-18 11:00:00,28.65,28.65,28.63,28.64,162000.0,22.5974,22.5974,22.5817,22.5895,162000.0
2014-09-18 11:05:00,28.63,28.64,28.61,28.63,63200.0,22.5817,22.5895,22.5659,22.5817,63200.0
2014-09-18 11:10:00,28.64,28.65,28.62,28.63,66600.0,22.5895,22.5974,22.5738,22.5817,66600.0
2014-09-18 11:15:00,28.63,28.63,28.61,28.61,34800.0,22.5817,22.5817,22.5659,22.5659,34800.0
2014-09-18 11:20:00,28.61,28.62,28.6,28.62,91600.0,22.5659,22.5738,22.558,22.5738,91600.0
2014-09-18 11:25:00,28.62,28.62,28.6,28.61,58000.0,22.5738,22.5738,22.558,22.5659,58000.0
2014-09-18 11:30:00,28.61,28.62,28.6,28.61,161800.0,22.5659,22.5738,22.558,22.5659,161800.0
2014-09-18 11:35:00,28.62,28.62,28.59,28.59,178000.0,22.5738,22.5738,22.5501,22.5501,178000.0
2014-09-18 11:40:00,28.59,28.59,28.58,28.59,80600.0,22.5501,22.5501,22.5422,22.5501,80600.0
2014-09-18 11:45:00,28.59,28.6,28.58,28.6,392600.0,22.5501,22.558,22.5422,22.558,392600.0
2014-09-18 11:50:00,28.6,28.6,28.56,28.57,181800.0,22.558,22.558,22.5264,22.5343,181800.0
2014-09-18 11:55:00,28.57,28.58,28.55,28.56,206600.0,22.5343,22.5422,22.5186,22.5264,206600.0
2014-09-18 12:00:00,28.56,28.57,28.55,28.56,102200.0,22.5264,22.5343,22.5186,22.5264,102200.0
2014-09-18 12:05:00,28.56,28.56,28.54,28.55,79600.0,22.5264,22.5264,22.5107,22.5186,79600.0
2014-09-18 12:10:00,28.54,28.55,28.52,28.52,153200.0,22.5107,22.5186,22.4949,22.4949,153200.0
2014-09-18 12:15:00,28.52,28.53,28.5,28.51,148400.0,22.4949,22.5028,22.4791,22.487,148400.0
2014-09-18 12:20:00,28.51,28.52,28.5,28.52,254200.0,22.487,22.4949,22.4791,22.4949,254200.0
2014-09-18 12:25:00,28.52,28.52,28.5,28.5,122200.0,22.4949,22.4949,22.4791,22.4791,122200.0
2014-09-18 12:30:00,28.51,28.51,28.49,28.49,175200.0,22.487,22.487,22.4712,22.4712,175200.0
2014-09-18 12:35:00,28.49,28.5,28.49,28.5,50400.0,22.4712,22.4791,22.4712,22.4791,50400.0
2014-09-18 12:40:00,28.5,28.5,28.5,28.5,40400.0,22.4791,22.4791,22.4791,22.4791,40400.0
2014-09-18 12:45:00,28.5,28.52,28.5,28.52,114000.0,22.4791,22.4949,22.4791,22.4949,114000.0
2014-09-18 12:50:00,28.51,28.52,28.5,28.5,78000.0,22.487,22.4949,22.4791,22.4791,78000.0
2014-09-18 12:55:00,28.5,28.51,28.5,28.5,89400.0,22.4791,22.487,22.4791,22.4791,89400.0
2014-09-18 13:00:00,28.5,28.51,28.5,28.5,209600.0,22.4791,22.487,22.4791,22.4791,209600.0
2014-09-18 13:05:00,28.5,28.5,28.49,28.49,53200.0,22.4791,22.4791,22.4712,22.4712,53200.0
2014-09-18 13:10:00,28.49,28.5,28.49,28.5,99600.0,22.4712,22.4791,22.4712,22.4791,99600.0
2014-09-18 13:15:00,28.5,28.5,28.49,28.49,149800.0,22.4791,22.4791,22.4712,22.4712,149800.0
2014-09-18 13:20:00,28.49,28.5,28.48,28.49,48200.0,22.4712,22.4791,22.4633,22.4712,48200.0
2014-09-18 13:25:00,28.48,28.5,28.48,28.49,63600.0,22.4633,22.4791,22.4633,22.4712,63600.0
2014-09-18 13:30:00,28.49,28.49,28.46,28.46,203400.0,22.4712,22.4712,22.4476,22.4476,203400.0
2014-09-18 13:35:00,28.46,28.46,28.44,28.44,174400.0,22.4476,22.4476,22.4318,22.4318,174400.0
2014-09-18 13:40:00,28.43,28.45,28.43,28.43,244800.0,22.4239,22.4397,22.4239,22.4239,244800.0
2014-09-18 13:45:00,28.44,28.45,28.42,28.43,194800.0,22.4318,22.4397,22.416,22.4239,194800.0
2014-09-18 13:50:00,28.43,28.43,28.42,28.42,48400.0,22.4239,22.4239,22.416,22.416,48400.0
2014-09-18 13:55:00,28.42,28.43,28.4,28.41,459000.0,22.416,22.4239,22.4002,22.4081,459000.0
2014-09-18 14:00:00,28.41,28.43,28.41,28.43,127600.0,22.4081,22.4239,22.4081,22.4239,127600.0
2014-09-18 14:05:00,28.43,28.45,28.43,28.45,86800.0,22.4239,22.4397,22.4239,22.4397,86800.0
2014-09-18 14:10:00,28.45,28.47,28.44,28.46,115200.0,22.4397,22.4555,22.4318,22.4476,115200.0
2014-09-18 14:15:00,28.46,28.46,28.45,28.45,132600.0,22.4476,22.4476,22.4397,22.4397,132600.0
2014-09-18 14:20:00,28.45,28.45,28.43,28.43,151200.0,22.4397,22.4397,22.4239,22.4239,151200.0
2014-09-18 14:25:00,28.43,28.43,28.42,28.42,71400.0,22.4239,22.4239,22.416,22.416,71400.0
2014-09-18 14:30:00,28.43,28.43,28.41,28.42,283800.0,22.4239,22.4239,22.4081,22.416,283800.0
2014-09-18 14:35:00,28.42,28.42,28.41,28.42,147800.0,22.416,22.416,22.4081,22.416,147800.0
2014-09-18 14:40:00,28.42,28.42,28.41,28.41,108000.0,22.416,22.416,22.4081,22.4081,108000.0
2014-09-18 14:45:00,28.41,28.42,28.41,28.41,127800.0,22.4081,22.416,22.4081,22.4081,127800.0
2014-09-18 14:50:00,28.41,28.41,28.39,28.4,335200.0,22.4081,22.4081,22.3924,22.4002,335200.0
2014-09-18 14:55:00,28.4,28.4,28.39,28.39,75200.0,22.4002,22.4002,22.3924,22.3924,75200.0
2014-09-18 15:00:00,28.39,28.4,28.38,28.4,193800.0,22.3924,22.4002,22.3845,22.4002,193800.0
2014-09-18 15:05:00,28.4,28.4,28.38,28.39,329200.0,22.4002,22.4002,22.3845,22.3924,329200.0
2014-09-18 15:10:00,28.39,28.39,28.37,28.39,242400.0,22.3924,22.3924,22.3766,22.3924,242400.0
2014-09-18 15:15:00,28.39,28.39,28.37,28.39,399400.0,22.3924,22.3924,22.3766,22.3924,399400.0
2014-09-18 15:20:00,28.39,28.39,28.36,28.37,158800.0,22.3924,22.3924,22.3687,22.3766,158800.0
2014-09-18 15:25:00,28.36,28.39,28.36,28.39,146800.0,22.3687,22.3924,22.3687,22.3924,146800.0
2014-09-18 15:30:00,28.38,28.39,28.38,28.39,164200.0,22.3845,22.3924,22.3845,22.3924,164200.0
2014-09-18 15:35:00,28.39,28.42,28.39,28.42,481400.0,22.3924,22.416,22.3924,22.416,481400.0
2014-09-18 15:40:00,28.42,28.42,28.4,28.41,316000.0,22.416,22.416,22.4002,22.4081,316000.0
2014-09-18 15:45:00,28.41,28.42,28.41,28.42,311800.0,22.4081,22.416,22.4081,22.416,311800.0
2014-09-18 15:50:00,28.42,28.43,28.41,28.43,658000.0,22.416,22.4239,22.4081,22.4239,658000.0
2014-09-18 15:55:00,28.42,28.43,28.41,28.43,976800.0,22.416,22.4239,22.4081,22.4239,976800.0
2014-09-19 09:30:00,28.63,28.64,28.49,28.52,9123400.0,22.5817,22.5895,22.4712,22.4949,9123400.0
2014-09-19 09:35:00,28.52,28.53,28.5,28.5,326600.0,22.4949,22.5028,22.4791,22.4791,326600.0
2014-09-19 09:40:00,28.5,28.5,28.39,28.41,345600.0,22.4791,22.4791,22.3924,22.4081,345600.0
2014-09-19 09:45:00,28.41,28.44,28.37,28.39,364200.0,22.4081,22.4318,22.3766,22.3924,364200.0
2014-09-19 09:50:00,28.39,28.47,28.39,28.41,417800.0,22.3924,22.4555,22.3924,22.4081,417800.0
2014-09-19 09:55:00,28.41,28.43,28.36,28.36,247400.0,22.4081,22.4239,22.3687,22.3687,247400.0
2014-09-19 10:00:00,28.36,28.42,28.36,28.42,235200.0,22.3687,22.416,22.3687,22.416,235200.0
2014-09-19 10:05:00,28.42,28.48,28.42,28.47,527800.0,22.416,22.4633,22.416,22.4555,527800.0
2014-09-19 10:10:00,28.47,28.47,28.36,28.36,396400.0,22.4555,22.4555,22.3687,22.3687,396400.0
2014-09-19 10:15:00,28.37,28.47,28.36,28.47,735400.0,22.3766,22.4555,22.3687,22.4555,735400.0
2014-09-19 10:20:00,28.47,28.5,28.46,28.48,498400.0,22.4555,22.4791,22.4476,22.4633,498400.0
2014-09-19 10:25:00,28.48,28.5,28.46,28.47,241600.0,22.4633,22.4791,22.4476,22.4555,241600.0
2014-09-19 10:30:00,28.47,28.48,28.45,28.48,178000.0,22.4555,22.4633,22.4397,22.4633,178000.0
2014-09-19 10:35:00,28.48,28.49,28.47,28.48,135200.0,22.4633,22.4712,22.4555,22.4633,135200.0
2014-09-19 10:40:00,28.48,28.5,28.45,28.46,248000.0,22.4633,22.4791,22.4397,22.4476,248000.0
2014-09-19 10:45:00,28.46,28.48,28.44,28.46,306000.0,22.4476,22.4633,22.4318,22.4476,306000.0
2014-09-19 10:50:00,28.47,28.48,28.45,28.45,396000.0,22.4555,22.4633,22.4397,22.4397,396000.0
2014-09-19 10:55:00,28.45,28.45,28.41,28.41,226400.0,22.4397,22.4397,22.4081,22.4081,226400.0
2014-09-19 11:00:00,28.41,28.45,28.4,28.43,163400.0,22.4081,22.4397,22.4002,22.4239,163400.0
2014-09-19 11:05:00,28.44,28.46,28.43,28.46,187800.0,22.4318,22.4476,22.4239,22.4476,187800.0
2014-09-19 11:10:00,28.46,28.48,28.45,28.46,99000.0,22.4476,22.4633,22.4397,22.4476,99000.0
2014-09-19 11:15:00,28.46,28.49,28.46,28.49,325000.0,22.4476,22.4712,22.4476,22.4712,325000.0
2014-09-19 11:20:00,28.49,28.5,28.49,28.5,206600.0,22.4712,22.4791,22.4712,22.4791,206600.0
2014-09-19 11:25:00,28.5,28.5,28.48,28.5,268400.0,22.4791,22.4791,22.4633,22.4791,268400.0
2014-09-19 11:30:00,28.5,28.5,28.46,28.47,197400.0,22.4791,22.4791,22.4476,22.4555,197400.0
2014-09-19 11:35:00,28.47,28.47,28.45,28.47,130000.0,22.4555,22.4555,22.4397,22.4555,130000.0
2014-09-19 11:40:00,28.47,28.49,28.46,28.47,190600.0,22.4555,22.4712,22.4476,22.4555,190600.0
2014-09-19 11:45:00,28.47,28.48,28.45,28.46,126400.0,22.4555,22.4633,22.4397,22.4476,126400.0
2014-09-19 11:50:00,28.46,28.46,28.42,28.43,376800.0,22.4476,22.4476,22.416,22.4239,376800.0
2014-09-19 11:55:00,28.43,28.47,28.43,28.47,94200.0,22.4239,22.4555,22.4239,22.4555,94200.0
2014-09-19 12:00:00,28.47,28.48,28.45,28.46,124800.0,22.4555,22.4633,22.4397,22.4476,124800.0
2014-09-19 12:05:00,28.46,28.46,28.4,28.42,344800.0,22.4476,22.4476,22.4002,22.416,344800.0
2014-09-19 12:10:00,28.42,28.42,28.36,28.38,478400.0,22.416,22.416,22.3687,22.3845,478400.0
2014-09-19 12:15:00,28.38,28.39,28.35,28.37,323200.0,22.3845,22.3924,22.3608,22.3766,323200.0
2014-09-19 12:20:00,28.37,28.39,28.34,28.38,829000.0,22.3766,22.3924,22.3529,22.3845,829000.0
2014-09-19 12:25:00,28.38,28.41,28.37,28.38,141400.0,22.3845,22.4081,22.3766,22.3845,141400.0
2014-09-19 12:30:00,28.38,28.4,28.36,28.4,95800.0,22.3845,22.4002,22.3687,22.4002,95800.0
2014-09-19 12:35:00,28.41,28.41,28.38,28.4,185000.0,22.4081,22.4081,22.3845,22.4002,185000.0
2014-09-19 12:40:00,28.4,28.4,28.38,28.4,100800.0,22.4002,22.4002,22.3845,22.4002,100800.0
2014-09-19 12:45:00,28.4,28.4,28.37,28.37,186200.0,22.4002,22.4002,22.3766,22.3766,186200.0
2014-09-19 12:50:00,28.37,28.38,28.35,28.35,124400.0,22.3766,22.3845,22.3608,22.3608,124400.0
2014-09-19 12:55:00,28.35,28.38,28.35,28.38,111800.0,22.3608,22.3845,22.3608,22.3845,111800.0
2014-09-19 13:00:00,28.38,28.38,28.33,28.34,114200.0,22.3845,22.3845,22.345,22.3529,114200.0
2014-09-19 13:05:00,28.35,28.35,28.3,28.31,361600.0,22.3608,22.3608,22.3214,22.3293,361600.0
2014-09-19 13:10:00,28.32,28.32,28.3,28.31,174800.0,22.3371,22.3371,22.3214,22.3293,174800.0
2014-09-19 13:15:00,28.31,28.32,28.3,28.31,88800.0,22.3293,22.3371,22.3214,22.3293,88800.0
2014-09-19 13:20:00,28.31,28.32,28.28,28.28,381800.0,22.3293,22.3371,22.3056,22.3056,381800.0
2014-09-19 13:25:00,28.29,28.3,28.26,28.27,295200.0,22.3135,22.3214,22.2898,22.2977,295200.0
2014-09-19 13:30:00,28.27,28.28,28.25,28.25,400600.0,22.2977,22.3056,22.2819,22.2819,400600.0
2014-09-19 13:35:00,28.25,28.28,28.25,28.27,298000.0,22.2819,22.3056,22.2819,22.2977,298000.0
2014-09-19 13:40:00,28.27,28.29,28.26,28.29,328800.0,22.2977,22.3135,22.2898,22.3135,328800.0
2014-09-19 13:45:00,28.29,28.29,28.27,28.28,275400.0,22.3135,22.3135,22.2977,22.3056,275400.0
2014-09-19 13:50:00,28.28,28.31,28.28,28.3,245400.0,22.3056,22.3293,22.3056,22.3214,245400.0
2014-09-19 13:55:00,28.3,28.31,28.29,28.3,141200.0,22.3214,22.3293,22.3135,22.3214,141200.0
2014-09-19 14:00:00,28.3,28.31,28.3,28.3,187200.0,22.3214,22.3293,22.3214,22.3214,187200.0
2014-09-19 14:05:00,28.3,28.34,28.3,28.34,159800.0,22.3214,22.3529,22.3214,22.3529,159800.0
2014-09-19 14:10:00,28.33,28.38,28.33,28.36,163000.0,22.345,22.3845,22.345,22.3687,163000.0
2014-09-19 14:15:00,28.36,28.38,28.36,28.38,102600.0,22.3687,22.3845,22.3687,22.3845,102600.0
2014-09-19 14:20:00,28.38,28.4,28.38,28.4,144800.0,22.3845,22.4002,22.3845,22.4002,144800.0
2014-09-19 14:25:00,28.4,28.43,28.39,28.42,313600.0,22.4002,22.4239,22.3924,22.416,313600.0
2014-09-19 14:30:00,28.41,28.42,28.4,28.4,83200.0,22.4081,22.416,22.4002,22.4002,83200.0
2014-09-19 14:35:00,28.4,28.43,28.4,28.43,157600.0,22.4002,22.4239,22.4002,22.4239,157600.0
2014-09-19 14:40:00,28.43,28.46,28.43,28.45,657000.0,22.4239,22.4476,22.4239,22.4397,657000.0
2014-09-19 14:45:00,28.45,28.46,28.43,28.43,186200.0,22.4397,22.4476,22.4239,22.4239,186200.0
2014-09-19 14:50:00,28.43,28.44,28.4,28.41,472200.0,22.4239,22.4318,22.4002,22.4081,472200.0
2014-09-19 14:55:00,28.4,28.4,28.39,28.4,188200.0,22.4002,22.4002,22.3924,22.4002,188200.0
2014-09-19 15:00:00,28.4,28.4,28.39,28.4,171400.0,22.4002,22.4002,22.3924,22.4002,171400.0
2014-09-19 15:05:00,28.4,28.4,28.38,28.39,149800.0,22.4002,22.4002,22.3845,22.3924,149800.0
2014-09-19 15:10:00,28.39,28.4,28.38,28.39,383600.0,22.3924,22.4002,22.3845,22.3924,383600.0
2014-09-19 15:15:00,28.39,28.4,28.37,28.37,206000.0,22.3924,22.4002,22.3766,22.3766,206000.0
2014-09-19 15:20:00,28.37,28.4,28.37,28.4,180200.0,22.3766,22.4002,22.3766,22.4002,180200.0
2014-09-19 15:25:00,28.4,28.41,28.39,28.4,178200.0,22.4002,22.4081,22.3924,22.4002,178200.0
2014-09-19 15:30:00,28.4,28.42,28.4,28.4,368600.0,22.4002,22.416,22.4002,22.4002,368600.0
2014-09-19 15:35:00,28.4,28.42,28.4,28.41,170400.0,22.4002,22.416,22.4002,22.4081,170400.0
2014-09-19 15:40:00,28.41,28.42,28.4,28.41,610400.0,22.4081,22.416,22.4002,22.4081,610400.0
2014-09-19 15:45:00,28.41,28.42,28.4,28.41,713200.0,22.4081,22.416,22.4002,22.4081,713200.0
2014-09-19 15:50:00,28.41,28.45,28.4,28.42,1152600.0,22.4081,22.4397,22.4002,22.416,1152600.0
2014-09-19 15:55:00,28.42,28.42,28.36,28.37,920200.0,22.416,22.416,22.3687,22.3766,920200.0
2014-09-22 09:30:00,28.27,28.35,28.18,28.21,431400.0,22.2977,22.3608,22.2267,22.2504,431400.0
2014-09-22 09:35:00,28.21,28.23,28.16,28.18,529000.0,22.2504,22.2662,22.211,22.2267,529000.0
2014-09-22 09:40:00,28.18,28.2,28.1,28.12,357400.0,22.2267,22.2425,22.1636,22.1794,357400.0
2014-09-22 09:45:00,28.12,28.15,28.1,28.14,405600.0,22.1794,22.2031,22.1636,22.1952,405600.0
2014-09-22 09:50:00,28.14,28.14,28.08,28.11,265400.0,22.1952,22.1952,22.1479,22.1715,265400.0
2014-09-22 09:55:00,28.11,28.11,28.06,28.06,283200.0,22.1715,22.1715,22.1321,22.1321,283200.0
2014-09-22 10:00:00,28.06,28.07,28.04,28.06,387000.0,22.1321,22.14,22.1163,22.1321,387000.0
2014-09-22 10:05:00,28.06,28.07,28.04,28.06,361600.0,22.1321,22.14,22.1163,22.1321,361600.0
2014-09-22 10:10:00,28.07,28.08,28.06,28.07,170800.0,22.14,22.1479,22.1321,22.14,170800.0
2014-09-22 10:15:00,28.07,28.08,28.0,28.03,772800.0,22.14,22.1479,22.0848,22.1084,772800.0
2014-09-22 10:20:00,28.02,28.06,28.01,28.04,369600.0,22.1005,22.1321,22.0926,22.1163,369600.0
2014-09-22 10:25:00,28.04,28.05,28.0,28.0,542400.0,22.1163,22.1242,22.0848,22.0848,542400.0
2014-09-22 10:30:00,28.0,28.01,27.95,27.96,250600.0,22.0848,22.0926,22.0453,22.0532,250600.0
2014-09-22 10:35:00,27.96,27.98,27.93,27.97,460000.0,22.0532,22.069,22.0295,22.0611,460000.0
2014-09-22 10:40:00,27.97,27.97,27.9,27.92,893800.0,22.0611,22.0611,22.0059,22.0217,893800.0
2014-09-22 10:45:00,27.92,27.98,27.92,27.96,894000.0,22.0217,22.069,22.0217,22.0532,894000.0
2014-09-22 10:50:00,27.96,27.97,27.82,27.82,707600.0,22.0532,22.0611,21.9428,21.9428,707600.0
2014-09-22 10:55:00,27.82,27.88,27.82,27.86,390000.0,21.9428,21.9901,21.9428,21.9743,390000.0
2014-09-22 11:00:00,27.86,27.86,27.75,27.78,768600.0,21.9743,21.9743,21.8876,21.9112,768600.0
2014-09-22 11:05:00,27.78,27.81,27.75,27.76,417400.0,21.9112,21.9349,21.8876,21.8955,417400.0
2014-09-22 11:10:00,27.76,27.76,27.7,27.73,778000.0,21.8955,21.8955,21.8481,21.8718,778000.0
2014-09-22 11:15:00,27.73,27.75,27.7,27.75,633000.0,21.8718,21.8876,21.8481,21.8876,633000.0
2014-09-22 11:20:00,27.75,27.82,27.75,27.8,430400.0,21.8876,21.9428,21.8876,21.927,430400.0
2014-09-22 11:25:00,27.81,27.85,27.8,27.85,178800.0,21.9349,21.9664,21.927,21.9664,178800.0
2014-09-22 11:30:00,27.85,27.88,27.84,27.85,234600.0,21.9664,21.9901,21.9586,21.9664,234600.0
2014-09-22 11:35:00,27.86,27.91,27.85,27.9,297000.0,21.9743,22.0138,21.9664,22.0059,297000.0
2014-09-22 11:40:00,27.9,27.92,27.89,27.89,342200.0,22.0059,22.0217,21.998,21.998,342200.0
2014-09-22 11:45:00,27.88,27.9,27.84,27.86,186200.0,21.9901,22.0059,21.9586,21.9743,186200.0
2014-09-22 11:50:00,27.86,27.86,27.82,27.82,126600.0,21.9743,21.9743,21.9428,21.9428,126600.0
2014-09-22 11:55:00,27.82,27.86,27.82,27.86,117200.0,21.9428,21.9743,21.9428,21.9743,117200.0
2014-09-22 12:00:00,27.86,27.86,27.82,27.84,159600.0,21.9743,21.9743,21.9428,21.9586,159600.0
2014-09-22 12:05:00,27.84,27.84,27.81,27.82,133800.0,21.9586,21.9586,21.9349,21.9428,133800.0
2014-09-22 12:10:00,27.82,27.84,27.81,27.83,83200.0,21.9428,21.9586,21.9349,21.9507,83200.0
2014-09-22 12:15:00,27.83,27.85,27.82,27.84,134800.0,21.9507,21.9664,21.9428,21.9586,134800.0
2014-09-22 12:20:00,27.84,27.84,27.82,27.84,73600.0,21.9586,21.9586,21.9428,21.9586,73600.0
2014-09-22 12:25:00,27.84,27.84,27.82,27.83,92000.0,21.9586,21.9586,21.9428,21.9507,92000.0
2014-09-22 12:30:00,27.83,27.83,27.79,27.81,201200.0,21.9507,21.9507,21.9191,21.9349,201200.0
2014-09-22 12:35:00,27.81,27.81,27.8,27.81,46800.0,21.9349,21.9349,21.927,21.9349,46800.0
2014-09-22 12:40:00,27.81,27.83,27.8,27.83,111000.0,21.9349,21.9507,21.927,21.9507,111000.0
2014-09-22 12:45:00,27.83,27.85,27.83,27.85,68200.0,21.9507,21.9664,21.9507,21.9664,68200.0
2014-09-22 12:50:00,27.85,27.85,27.84,27.85,121800.0,21.9664,21.9664,21.9586,21.9664,121800.0
2014-09-22 12:55:00,27.85,27.86,27.84,27.85,238200.0,21.9664,21.9743,21.9586,21.9664,238200.0
2014-09-22 13:00:00,27.85,27.86,27.85,27.86,179200.0,21.9664,21.9743,21.9664,21.9743,179200.0
2014-09-22 13:05:00,27.86,27.88,27.86,27.88,94200.0,21.9743,21.9901,21.9743,21.9901,94200.0
2014-09-22 13:10:00,27.88,27.88,27.84,27.88,255000.0,21.9901,21.9901,21.9586,21.9901,255000.0
2014-09-22 13:15:00,27.88,27.9,27.86,27.9,88800.0,21.9901,22.0059,21.9743,22.0059,88800.0
2014-09-22 13:20:00,27.89,27.91,27.88,27.9,136800.0,21.998,22.0138,21.9901,22.0059,136800.0
2014-09-22 13:25:00,27.91,27.92,27.9,27.9,281400.0,22.0138,22.0217,22.0059,22.0059,281400.0
2014-09-22 13:30:00,27.9,27.92,27.9,27.91,175800.0,22.0059,22.0217,22.0059,22.0138,175800.0
2014-09-22 13:35:00,27.91,27.91,27.9,27.9,239000.0,22.0138,22.0138,22.0059,22.0059,239000.0
2014-09-22 13:40:00,27.9,27.92,27.9,27.91,346400.0,22.0059,22.0217,22.0059,22.0138,346400.0
2014-09-22 13:45:00,27.91,27.93,27.91,27.92,545600.0,22.0138,22.0295,22.0138,22.0217,545600.0
2014-09-22 13:50:00,27.92,27.93,27.9,27.92,228800.0,22.0217,22.0295,22.0059,22.0217,228800.0
2014-09-22 13:55:00,27.92,27.93,27.88,27.89,203000.0,22.0217,22.0295,21.9901,21.998,203000.0
2014-09-22 14:00:00,27.89,27.9,27.86,27.88,237000.0,21.998,22.0059,21.9743,21.9901,237000.0
2014-09-22 14:05:00,27.88,27.88,27.86,27.86,162200.0,21.9901,21.9901,21.9743,21.9743,162200.0
2014-09-22 14:10:00,27.86,27.88,27.86,27.86,211400.0,21.9743,21.9901,21.9743,21.9743,211400.0
2014-09-22 14:15:00,27.87,27.88,27.86,27.86,295600.0,21.9822,21.9901,21.9743,21.9743,295600.0
2014-09-22 14:20:00,27.86,27.89,27.85,27.85,104600.0,21.9743,21.998,21.9664,21.9664,104600.0
2014-09-22 14:25:00,27.85,27.86,27.83,27.84,258400.0,21.9664,21.9743,21.9507,21.9586,258400.0
2014-09-22 14:30:00,27.84,27.86,27.84,27.86,144000.0,21.9586,21.9743,21.9586,21.9743,144000.0
2014-09-22 14:35:00,27.86,27.88,27.86,27.86,108800.0,21.9743,21.9901,21.9743,21.9743,108800.0
2014-09-22 14:40:00,27.86,27.87,27.86,27.86,178800.0,21.9743,21.9822,21.9743,21.9743,178800.0
2014-09-22 14:45:00,27.86,27.89,27.86,27.89,189600.0,21.9743,21.998,21.9743,21.998,189600.0
2014-09-22 14:50:00,27.89,27.9,27.86,27.86,290400.0,21.998,22.0059,21.9743,21.9743,290400.0
2014-09-22 14:55:00,27.86,27.88,27.86,27.86,151400.0,21.9743,21.9901,21.9743,21.9743,151400.0
2014-09-22 15:00:00,27.86,27.88,27.86,27.86,109200.0,21.9743,21.9901,21.9743,21.9743,109200.0
2014-09-22 15:05:00,27.86,27.88,27.86,27.88,155800.0,21.9743,21.9901,21.9743,21.9901,155800.0
2014-09-22 15:10:00,27.88,27.88,27.86,27.87,186400.0,21.9901,21.9901,21.9743,21.9822,186400.0
2014-09-22 15:15:00,27.86,27.88,27.86,27.87,205600.0,21.9743,21.9901,21.9743,21.9822,205600.0
2014-09-22 15:20:00,27.88,27.9,27.88,27.9,105200.0,21.9901,22.0059,21.9901,22.0059,105200.0
2014-09-22 15:25:00,27.9,27.9,27.89,27.9,100000.0,22.0059,22.0059,21.998,22.0059,100000.0
2014-09-22 15:30:00,27.9,27.9,27.88,27.89,132000.0,22.0059,22.0059,21.9901,21.998,132000.0
2014-09-22 15:35:00,27.89,27.91,27.88,27.91,318400.0,21.998,22.0138,21.9901,22.0138,318400.0
2014-09-22 15:40:00,27.91,27.93,27.91,27.92,348200.0,22.0138,22.0295,22.0138,22.0217,348200.0
2014-09-22 15:45:00,27.92,27.93,27.92,27.93,247600.0,22.0217,22.0295,22.0217,22.0295,247600.0
2014-09-22 15:50:00,27.93,27.93,27.92,27.93,531600.0,22.0295,22.0295,22.0217,22.0295,531600.0
2014-09-22 15:55:00,27.93,27.95,27.92,27.93,1453200.0,22.0295,22.0453,22.0217,22.0295,1453200.0
2014-09-23 09:30:00,28.0,28.0,27.83,27.83,592200.0,22.0848,22.0848,21.9507,21.9507,592200.0
2014-09-23 09:35:00,27.82,27.83,27.71,27.76,504200.0,21.9428,21.9507,21.856,21.8955,504200.0
2014-09-23 09:40:00,27.77,27.84,27.77,27.82,274800.0,21.9033,21.9586,21.9033,21.9428,274800.0
2014-09-23 09:45:00,27.82,27.82,27.75,27.75,381400.0,21.9428,21.9428,21.8876,21.8876,381400.0
2014-09-23 09:50:00,27.76,27.81,27.75,27.79,204000.0,21.8955,21.9349,21.8876,21.9191,204000.0
2014-09-23 09:55:00,27.79,27.81,27.79,27.79,333400.0,21.9191,21.9349,21.9191,21.9191,333400.0
2014-09-23 10:00:00,27.79,27.83,27.79,27.8,379000.0,21.9191,21.9507,21.9191,21.927,379000.0
2014-09-23 10:05:00,27.8,27.81,27.74,27.75,694000.0,21.927,21.9349,21.8797,21.8876,694000.0
2014-09-23 10:10:00,27.75,27.75,27.66,27.67,535000.0,21.8876,21.8876,21.8166,21.8245,535000.0
2014-09-23 10:15:00,27.67,27.68,27.67,27.68,986800.0,21.8245,21.8324,21.8245,21.8324,986800.0
2014-09-23 10:20:00,27.68,27.75,27.68,27.71,194600.0,21.8324,21.8876,21.8324,21.856,194600.0
2014-09-23 10:25:00,27.71,27.74,27.69,27.71,177400.0,21.856,21.8797,21.8402,21.856,177400.0
2014-09-23 10:30:00,27.71,27.72,27.68,27.69,277600.0,21.856,21.8639,21.8324,21.8402,277600.0
2014-09-23 10:35:00,27.69,27.7,27.67,27.68,250000.0,21.8402,21.8481,21.8245,21.8324,250000.0
2014-09-23 10:40:00,27.68,27.7,27.67,27.69,169600.0,21.8324,21.8481,21.8245,21.8402,169600.0
2014-09-23 10:45:00,27.69,27.7,27.68,27.69,239800.0,21.8402,21.8481,21.8324,21.8402,239800.0
2014-09-23 10:50:00,27.69,27.71,27.68,27.68,323600.0,21.8402,21.856,21.8324,21.8324,323600.0
2014-09-23 10:55:00,27.68,27.68,27.65,27.67,148800.0,21.8324,21.8324,21.8087,21.8245,148800.0
2014-09-23 11:00:00,27.67,27.69,27.67,27.69,146800.0,21.8245,21.8402,21.8245,21.8402,146800.0
2014-09-23 11:05:00,27.68,27.7,27.66,27.69,242400.0,21.8324,21.8481,21.8166,21.8402,242400.0
2014-09-23 11:10:00,27.7,27.7,27.65,27.67,117200.0,21.8481,21.8481,21.8087,21.8245,117200.0
2014-09-23 11:15:00,27.67,27.68,27.66,27.66,91200.0,21.8245,21.8324,21.8166,21.8166,91200.0
2014-09-23 11:20:00,27.66,27.71,27.66,27.68,128600.0,21.8166,21.856,21.8166,21.8324,128600.0
2014-09-23 11:25:00,27.68,27.68,27.64,27.65,188000.0,21.8324,21.8324,21.8008,21.8087,188000.0
2014-09-23 11:30:00,27.65,27.67,27.63,27.63,140200.0,21.8087,21.8245,21.7929,21.7929,140200.0
2014-09-23 11:35:00,27.64,27.68,27.63,27.64,448800.0,21.8008,21.8324,21.7929,21.8008,448800.0
2014-09-23 11:40:00,27.65,27.66,27.64,27.65,210600.0,21.8087,21.8166,21.8008,21.8087,210600.0
2014-09-23 11:45:00,27.65,27.66,27.64,27.65,203400.0,21.8087,21.8166,21.8008,21.8087,203400.0
2014-09-23 11:50:00,27.65,27.66,27.63,27.63,178800.0,21.8087,21.8166,21.7929,21.7929,178800.0
2014-09-23 11:55:00,27.63,27.63,27.61,27.61,118600.0,21.7929,21.7929,21.7771,21.7771,118600.0
2014-09-23 12:00:00,27.61,27.61,27.59,27.59,119600.0,21.7771,21.7771,21.7614,21.7614,119600.0
2014-09-23 12:05:00,27.59,27.6,27.56,27.56,135800.0,21.7614,21.7693,21.7377,21.7377,135800.0
2014-09-23 12:10:00,27.56,27.6,27.56,27.58,129200.0,21.7377,21.7693,21.7377,21.7535,129200.0
2014-09-23 12:15:00,27.59,27.59,27.57,27.57,156800.0,21.7614,21.7614,21.7456,21.7456,156800.0
2014-09-23 12:20:00,27.58,27.58,27.56,27.56,89400.0,21.7535,21.7535,21.7377,21.7377,89400.0
2014-09-23 12:25:00,27.56,27.57,27.55,27.56,190600.0,21.7377,21.7456,21.7298,21.7377,190600.0
2014-09-23 12:30:00,27.56,27.59,27.56,27.58,156200.0,21.7377,21.7614,21.7377,21.7535,156200.0
2014-09-23 12:35:00,27.58,27.61,27.58,27.58,152400.0,21.7535,21.7771,21.7535,21.7535,152400.0
2014-09-23 12:40:00,27.59,27.61,27.58,27.6,68600.0,21.7614,21.7771,21.7535,21.7693,68600.0
2014-09-23 12:45:00,27.6,27.6,27.57,27.57,92000.0,21.7693,21.7693,21.7456,21.7456,92000.0
2014-09-23 12:50:00,27.57,27.6,27.57,27.6,215600.0,21.7456,21.7693,21.7456,21.7693,215600.0
2014-09-23 12:55:00,27.59,27.61,27.59,27.61,132000.0,21.7614,21.7771,21.7614,21.7771,132000.0
2014-09-23 13:00:00,27.61,27.62,27.59,27.6,129800.0,21.7771,21.785,21.7614,21.7693,129800.0
2014-09-23 13:05:00,27.6,27.61,27.57,27.58,151400.0,21.7693,21.7771,21.7456,21.7535,151400.0
2014-09-23 13:10:00,27.58,27.6,27.56,27.6,118600.0,21.7535,21.7693,21.7377,21.7693,118600.0
2014-09-23 13:15:00,27.6,27.6,27.57,27.57,86600.0,21.7693,21.7693,21.7456,21.7456,86600.0
2014-09-23 13:20:00,27.57,27.6,27.57,27.58,177200.0,21.7456,21.7693,21.7456,21.7535,177200.0
2014-09-23 13:25:00,27.58,27.6,27.58,27.6,510000.0,21.7535,21.7693,21.7535,21.7693,510000.0
2014-09-23 13:30:00,27.6,27.61,27.59,27.61,229400.0,21.7693,21.7771,21.7614,21.7771,229400.0
2014-09-23 13:35:00,27.61,27.63,27.61,27.62,98000.0,21.7771,21.7929,21.7771,21.785,98000.0
2014-09-23 13:40:00,27.62,27.63,27.61,27.61,56600.0,21.785,21.7929,21.7771,21.7771,56600.0
2014-09-23 13:45:00,27.61,27.61,27.6,27.6,72200.0,21.7771,21.7771,21.7693,21.7693,72200.0
2014-09-23 13:50:00,27.6,27.6,27.58,27.58,107200.0,21.7693,21.7693,21.7535,21.7535,107200.0
2014-09-23 13:55:00,27.58,27.58,27.53,27.55,246000.0,21.7535,21.7535,21.714,21.7298,246000.0
2014-09-23 14:00:00,27.55,27.56,27.53,27.55,234200.0,21.7298,21.7377,21.714,21.7298,234200.0
2014-09-23 14:05:00,27.55,27.55,27.5,27.52,225000.0,21.7298,21.7298,21.6904,21.7062,225000.0
2014-09-23 14:10:00,27.52,27.55,27.5,27.52,243600.0,21.7062,21.7298,21.6904,21.7062,243600.0
2014-09-23 14:15:00,27.52,27.54,27.51,27.51,94000.0,21.7062,21.7219,21.6983,21.6983,94000.0
2014-09-23 14:20:00,27.51,27.52,27.48,27.48,351200.0,21.6983,21.7062,21.6746,21.6746,351200.0
2014-09-23 14:25:00,27.48,27.53,27.48,27.53,166600.0,21.6746,21.714,21.6746,21.714,166600.0
2014-09-23 14:30:00,27.53,27.54,27.5,27.5,162000.0,21.714,21.7219,21.6904,21.6904,162000.0
2014-09-23 14:35:00,27.5,27.52,27.49,27.52,139600.0,21.6904,21.7062,21.6825,21.7062,139600.0
2014-09-23 14:40:00,27.52,27.52,27.49,27.49,217600.0,21.7062,21.7062,21.6825,21.6825,217600.0
2014-09-23 14:45:00,27.49,27.52,27.49,27.49,141400.0,21.6825,21.7062,21.6825,21.6825,141400.0
2014-09-23 14:50:00,27.49,27.53,27.49,27.52,347000.0,21.6825,21.714,21.6825,21.7062,347000.0
2014-09-23 14:55:00,27.52,27.53,27.5,27.51,260000.0,21.7062,21.714,21.6904,21.6983,260000.0
2014-09-23 15:00:00,27.5,27.54,27.5,27.51,251800.0,21.6904,21.7219,21.6904,21.6983,251800.0
2014-09-23 15:05:00,27.51,27.52,27.48,27.49,245400.0,21.6983,21.7062,21.6746,21.6825,245400.0
2014-09-23 15:10:00,27.49,27.51,27.49,27.51,224000.0,21.6825,21.6983,21.6825,21.6983,224000.0
2014-09-23 15:15:00,27.51,27.51,27.5,27.5,194600.0,21.6983,21.6983,21.6904,21.6904,194600.0
2014-09-23 15:20:00,27.5,27.51,27.49,27.51,366400.0,21.6904,21.6983,21.6825,21.6983,366400.0
2014-09-23 15:25:00,27.51,27.54,27.5,27.52,715200.0,21.6983,21.7219,21.6904,21.7062,715200.0
2014-09-23 15:30:00,27.52,27.54,27.51,27.53,883800.0,21.7062,21.7219,21.6983,21.714,883800.0
2014-09-23 15:35:00,27.53,27.56,27.52,27.56,932800.0,21.714,21.7377,21.7062,21.7377,932800.0
2014-09-23 15:40:00,27.56,27.57,27.55,27.56,317200.0,21.7377,21.7456,21.7298,21.7377,317200.0
2014-09-23 15:45:00,27.56,27.56,27.53,27.53,484200.0,21.7377,21.7377,21.714,21.714,484200.0
2014-09-23 15:50:00,27.54,27.55,27.5,27.52,594400.0,21.7219,21.7298,21.6904,21.7062,594400.0
2014-09-23 15:55:00,27.52,27.52,27.48,27.48,893600.0,21.7062,21.7062,21.6746,21.6746,893600.0
2014-09-24 09:30:00,27.49,27.57,27.46,27.5,411400.0,21.6825,21.7456,21.6588,21.6904,411400.0
2014-09-24 09:35:00,27.49,27.5,27.44,27.45,136600.0,21.6825,21.6904,21.6431,21.6509,136600.0
2014-09-24 09:40:00,27.46,27.46,27.38,27.4,214800.0,21.6588,21.6588,21.5957,21.6115,214800.0
2014-09-24 09:45:00,27.4,27.4,27.28,27.29,507200.0,21.6115,21.6115,21.5169,21.5247,507200.0
2014-09-24 09:50:00,27.29,27.3,27.25,27.25,579400.0,21.5247,21.5326,21.4932,21.4932,579400.0
2014-09-24 09:55:00,27.25,27.28,27.23,27.25,326800.0,21.4932,21.5169,21.4774,21.4932,326800.0
2014-09-24 10:00:00,27.25,27.26,27.16,27.2,789400.0,21.4932,21.5011,21.4222,21.4538,789400.0
2014-09-24 10:05:00,27.2,27.23,27.17,27.2,645800.0,21.4538,21.4774,21.4301,21.4538,645800.0
2014-09-24 10:10:00,27.2,27.2,27.15,27.19,423400.0,21.4538,21.4538,21.4143,21.4459,423400.0
2014-09-24 10:15:00,27.18,27.2,27.15,27.16,529200.0,21.438,21.4538,21.4143,21.4222,529200.0
2014-09-24 10:20:00,27.16,27.16,27.1,27.14,1052800.0,21.4222,21.4222,21.3749,21.4064,1052800.0
2014-09-24 10:25:00,27.14,27.18,27.14,27.15,387000.0,21.4064,21.438,21.4064,21.4143,387000.0
2014-09-24 10:30:00,27.15,27.15,27.11,27.14,378000.0,21.4143,21.4143,21.3828,21.4064,378000.0
2014-09-24 10:35:00,27.14,27.16,27.11,27.11,613200.0,21.4064,21.4222,21.3828,21.3828,613200.0
2014-09-24 10:40:00,27.12,27.13,27.08,27.1,777600.0,21.3907,21.3985,21.3591,21.3749,777600.0
2014-09-24 10:45:00,27.1,27.11,27.09,27.11,316600.0,21.3749,21.3828,21.367,21.3828,316600.0
2014-09-24 10:50:00,27.1,27.11,27.07,27.1,464400.0,21.3749,21.3828,21.3512,21.3749,464400.0
2014-09-24 10:55:00,27.1,27.11,27.09,27.11,508800.0,21.3749,21.3828,21.367,21.3828,508800.0
2014-09-24 11:00:00,27.12,27.21,27.11,27.21,203600.0,21.3907,21.4616,21.3828,21.4616,203600.0
2014-09-24 11:05:00,27.21,27.25,27.19,27.25,214000.0,21.4616,21.4932,21.4459,21.4932,214000.0
2014-09-24 11:10:00,27.24,27.25,27.23,27.24,374800.0,21.4853,21.4932,21.4774,21.4853,374800.0
2014-09-24 11:15:00,27.25,27.25,27.23,27.24,125000.0,21.4932,21.4932,21.4774,21.4853,125000.0
2014-09-24 11:20:00,27.24,27.29,27.24,27.27,348800.0,21.4853,21.5247,21.4853,21.509,348800.0
2014-09-24 11:25:00,27.27,27.34,27.27,27.33,175200.0,21.509,21.5642,21.509,21.5563,175200.0
2014-09-24 11:30:00,27.33,27.34,27.32,27.33,151800.0,21.5563,21.5642,21.5484,21.5563,151800.0
2014-09-24 11:35:00,27.33,27.35,27.31,27.35,112400.0,21.5563,21.5721,21.5405,21.5721,112400.0
2014-09-24 11:40:00,27.35,27.36,27.32,27.35,106000.0,21.5721,21.58,21.5484,21.5721,106000.0
2014-09-24 11:45:00,27.35,27.36,27.32,27.32,129800.0,21.5721,21.58,21.5484,21.5484,129800.0
2014-09-24 11:50:00,27.32,27.34,27.32,27.33,114800.0,21.5484,21.5642,21.5484,21.5563,114800.0
2014-09-24 11:55:00,27.33,27.34,27.31,27.33,138200.0,21.5563,21.5642,21.5405,21.5563,138200.0
2014-09-24 12:00:00,27.33,27.33,27.29,27.3,197400.0,21.5563,21.5563,21.5247,21.5326,197400.0
2014-09-24 12:05:00,27.3,27.31,27.26,27.27,205800.0,21.5326,21.5405,21.5011,21.509,205800.0
2014-09-24 12:10:00,27.26,27.28,27.25,27.28,258400.0,21.5011,21.5169,21.4932,21.5169,258400.0
2014-09-24 12:15:00,27.28,27.28,27.25,27.25,177800.0,21.5169,21.5169,21.4932,21.4932,177800.0
2014-09-24 12:20:00,27.25,27.26,27.24,27.25,253000.0,21.4932,21.5011,21.4853,21.4932,253000.0
2014-09-24 12:25:00,27.25,27.25,27.23,27.24,178000.0,21.4932,21.4932,21.4774,21.4853,178000.0
2014-09-24 12:30:00,27.24,27.24,27.21,27.22,170600.0,21.4853,21.4853,21.4616,21.4695,170600.0
2014-09-24 12:35:00,27.22,27.24,27.21,27.22,173200.0,21.4695,21.4853,21.4616,21.4695,173200.0
2014-09-24 12:40:00,27.23,27.23,27.21,27.22,129200.0,21.4774,21.4774,21.4616,21.4695,129200.0
2014-09-24 12:45:00,27.22,27.22,27.18,27.18,220800.0,21.4695,21.4695,21.438,21.438,220800.0
2014-09-24 12:50:00,27.18,27.19,27.16,27.18,355600.0,21.438,21.4459,21.4222,21.438,355600.0
2014-09-24 12:55:00,27.18,27.19,27.17,27.17,159400.0,21.438,21.4459,21.4301,21.4301,159400.0
2014-09-24 13:00:00,27.18,27.22,27.18,27.22,178800.0,21.438,21.4695,21.438,21.4695,178800.0
2014-09-24 13:05:00,27.22,27.23,27.21,27.22,124200.0,21.4695,21.4774,21.4616,21.4695,124200.0
2014-09-24 13:10:00,27.22,27.24,27.22,27.23,84000.0,21.4695,21.4853,21.4695,21.4774,84000.0
2014-09-24 13:15:00,27.23,27.24,27.23,27.23,142800.0,21.4774,21.4853,21.4774,21.4774,142800.0
2014-09-24 13:20:00,27.23,27.25,27.23,27.24,169600.0,21.4774,21.4932,21.4774,21.4853,169600.0
2014-09-24 13:25:00,27.24,27.25,27.23,27.24,343200.0,21.4853,21.4932,21.4774,21.4853,343200.0
2014-09-24 13:30:00,27.24,27.25,27.24,27.25,368400.0,21.4853,21.4932,21.4853,21.4932,368400.0
2014-09-24 13:35:00,27.25,27.26,27.25,27.26,159600.0,21.4932,21.5011,21.4932,21.5011,159600.0
2014-09-24 13:40:00,27.26,27.28,27.25,27.27,220200.0,21.5011,21.5169,21.4932,21.509,220200.0
2014-09-24 13:45:00,27.27,27.28,27.26,27.27,328600.0,21.509,21.5169,21.5011,21.509,328600.0
2014-09-24 13:50:00,27.27,27.28,27.25,27.27,435600.0,21.509,21.5169,21.4932,21.509,435600.0
2014-09-24 13:55:00,27.27,27.28,27.21,27.24,378800.0,21.509,21.5169,21.4616,21.4853,378800.0
2014-09-24 14:00:00,27.24,27.26,27.23,27.25,556600.0,21.4853,21.5011,21.4774,21.4932,556600.0
2014-09-24 14:05:00,27.25,27.31,27.24,27.31,267000.0,21.4932,21.5405,21.4853,21.5405,267000.0
2014-09-24 14:10:00,27.31,27.31,27.28,27.28,185800.0,21.5405,21.5405,21.5169,21.5169,185800.0
2014-09-24 14:15:00,27.28,27.28,27.25,27.27,334400.0,21.5169,21.5169,21.4932,21.509,334400.0
2014-09-24 14:20:00,27.27,27.29,27.26,27.27,105400.0,21.509,21.5247,21.5011,21.509,105400.0
2014-09-24 14:25:00,27.27,27.32,27.27,27.32,213000.0,21.509,21.5484,21.509,21.5484,213000.0
2014-09-24 14:30:00,27.31,27.34,27.3,27.33,108000.0,21.5405,21.5642,21.5326,21.5563,108000.0
2014-09-24 14:35:00,27.33,27.33,27.28,27.3,321600.0,21.5563,21.5563,21.5169,21.5326,321600.0
2014-09-24 14:40:00,27.3,27.32,27.3,27.32,137800.0,21.5326,21.5484,21.5326,21.5484,137800.0
2014-09-24 14:45:00,27.32,27.34,27.32,27.33,112200.0,21.5484,21.5642,21.5484,21.5563,112200.0
2014-09-24 14:50:00,27.33,27.34,27.32,27.34,137400.0,21.5563,21.5642,21.5484,21.5642,137400.0
2014-09-24 14:55:00,27.33,27.34,27.32,27.33,101000.0,21.5563,21.5642,21.5484,21.5563,101000.0
2014-09-24 15:00:00,27.34,27.35,27.33,27.35,203200.0,21.5642,21.5721,21.5563,21.5721,203200.0
2014-09-24 15:05:00,27.35,27.39,27.35,27.39,309800.0,21.5721,21.6036,21.5721,21.6036,309800.0
2014-09-24 15:10:00,27.39,27.41,27.38,27.4,285800.0,21.6036,21.6194,21.5957,21.6115,285800.0
2014-09-24 15:15:00,27.4,27.43,27.4,27.43,299200.0,21.6115,21.6352,21.6115,21.6352,299200.0
2014-09-24 15:20:00,27.43,27.47,27.43,27.45,452400.0,21.6352,21.6667,21.6352,21.6509,452400.0
2014-09-24 15:25:00,27.44,27.45,27.43,27.43,148000.0,21.6431,21.6509,21.6352,21.6352,148000.0
2014-09-24 15:30:00,27.43,27.45,27.43,27.43,187800.0,21.6352,21.6509,21.6352,21.6352,187800.0
2014-09-24 15:35:00,27.43,27.46,27.43,27.45,215400.0,21.6352,21.6588,21.6352,21.6509,215400.0
2014-09-24 15:40:00,27.45,27.46,27.44,27.45,310200.0,21.6509,21.6588,21.6431,21.6509,310200.0
2014-09-24 15:45:00,27.45,27.46,27.43,27.45,517800.0,21.6509,21.6588,21.6352,21.6509,517800.0
2014-09-24 15:50:00,27.45,27.47,27.43,27.43,624400.0,21.6509,21.6667,21.6352,21.6352,624400.0
2014-09-24 15:55:00,27.43,27.45,27.42,27.43,921400.0,21.6352,21.6509,21.6273,21.6352,921400.0
2014-09-25 09:30:00,27.41,27.42,27.29,27.36,417200.0,21.6194,21.6273,21.5247,21.58,417200.0
2014-09-25 09:35:00,27.36,27.39,27.34,27.34,171800.0,21.58,21.6036,21.5642,21.5642,171800.0
2014-09-25 09:40:00,27.34,27.35,27.25,27.28,262600.0,21.5642,21.5721,21.4932,21.5169,262600.0
2014-09-25 09:45:00,27.28,27.33,27.23,27.25,315200.0,21.5169,21.5563,21.4774,21.4932,315200.0
2014-09-25 09:50:00,27.25,27.25,27.16,27.18,399400.0,21.4932,21.4932,21.4222,21.438,399400.0
2014-09-25 09:55:00,27.18,27.19,27.11,27.12,475000.0,21.438,21.4459,21.3828,21.3907,475000.0
2014-09-25 10:00:00,27.13,27.16,27.11,27.12,336600.0,21.3985,21.4222,21.3828,21.3907,336600.0
2014-09-25 10:05:00,27.13,27.19,27.13,27.18,196400.0,21.3985,21.4459,21.3985,21.438,196400.0
2014-09-25 10:10:00,27.18,27.18,27.1,27.11,417200.0,21.438,21.438,21.3749,21.3828,417200.0
2014-09-25 10:15:00,27.11,27.11,27.07,27.1,245800.0,21.3828,21.3828,21.3512,21.3749,245800.0
2014-09-25 10:20:00,27.09,27.1,27.02,27.05,545400.0,21.367,21.3749,21.3118,21.3354,545400.0
2014-09-25 10:25:00,27.05,27.08,27.04,27.06,262200.0,21.3354,21.3591,21.3276,21.3433,262200.0
2014-09-25 10:30:00,27.06,27.06,27.0,27.03,559000.0,21.3433,21.3433,21.296,21.3197,559000.0
2014-09-25 10:35:00,27.03,27.07,27.03,27.05,288000.0,21.3197,21.3512,21.3197,21.3354,288000.0
2014-09-25 10:40:00,27.05,27.06,27.0,27.01,324600.0,21.3354,21.3433,21.296,21.3039,324600.0
2014-09-25 10:45:00,27.0,27.02,26.99,27.01,386200.0,21.296,21.3118,21.2881,21.3039,386200.0
2014-09-25 10:50:00,27.0,27.02,26.98,26.99,235400.0,21.296,21.3118,21.2802,21.2881,235400.0
2014-09-25 10:55:00,26.99,27.0,26.98,27.0,290000.0,21.2881,21.296,21.2802,21.296,290000.0
2014-09-25 11:00:00,27.0,27.03,26.98,27.01,856800.0,21.296,21.3197,21.2802,21.3039,856800.0
2014-09-25 11:05:00,27.01,27.03,26.98,27.03,300200.0,21.3039,21.3197,21.2802,21.3197,300200.0
2014-09-25 11:10:00,27.02,27.02,26.97,26.98,210800.0,21.3118,21.3118,21.2723,21.2802,210800.0
2014-09-25 11:15:00,26.98,27.0,26.96,26.97,246800.0,21.2802,21.296,21.2645,21.2723,246800.0
2014-09-25 11:20:00,26.97,27.0,26.96,26.99,212400.0,21.2723,21.296,21.2645,21.2881,212400.0
2014-09-25 11:25:00,27.0,27.03,26.99,27.03,297000.0,21.296,21.3197,21.2881,21.3197,297000.0
2014-09-25 11:30:00,27.02,27.03,26.98,26.99,509600.0,21.3118,21.3197,21.2802,21.2881,509600.0
2014-09-25 11:35:00,26.99,27.02,26.99,27.01,191200.0,21.2881,21.3118,21.2881,21.3039,191200.0
2014-09-25 11:40:00,27.0,27.0,26.97,26.99,248000.0,21.296,21.296,21.2723,21.2881,248000.0
2014-09-25 11:45:00,26.99,27.0,26.95,26.95,186400.0,21.2881,21.296,21.2566,21.2566,186400.0
2014-09-25 11:50:00,26.95,26.99,26.95,26.96,218000.0,21.2566,21.2881,21.2566,21.2645,218000.0
2014-09-25 11:55:00,26.96,26.98,26.93,26.95,157000.0,21.2645,21.2802,21.2408,21.2566,157000.0
2014-09-25 12:00:00,26.94,26.98,26.94,26.98,108600.0,21.2487,21.2802,21.2487,21.2802,108600.0
2014-09-25 12:05:00,26.98,27.0,26.97,26.98,212200.0,21.2802,21.296,21.2723,21.2802,212200.0
2014-09-25 12:10:00,26.98,27.02,26.97,27.0,211400.0,21.2802,21.3118,21.2723,21.296,211400.0
2014-09-25 12:15:00,27.0,27.0,26.97,26.98,332200.0,21.296,21.296,21.2723,21.2802,332200.0
2014-09-25 12:20:00,26.98,26.99,26.95,26.98,316000.0,21.2802,21.2881,21.2566,21.2802,316000.0
2014-09-25 12:25:00,26.97,26.98,26.91,26.91,520600.0,21.2723,21.2802,21.225,21.225,520600.0
2014-09-25 12:30:00,26.91,26.93,26.9,26.92,251200.0,21.225,21.2408,21.2171,21.2329,251200.0
2014-09-25 12:35:00,26.93,26.96,26.93,26.95,95000.0,21.2408,21.2645,21.2408,21.2566,95000.0
2014-09-25 12:40:00,26.95,26.95,26.92,26.93,136400.0,21.2566,21.2566,21.2329,21.2408,136400.0
2014-09-25 12:45:00,26.93,26.93,26.88,26.9,252200.0,21.2408,21.2408,21.2014,21.2171,252200.0
2014-09-25 12:50:00,26.9,26.93,26.9,26.92,94600.0,21.2171,21.2408,21.2171,21.2329,94600.0
2014-09-25 12:55:00,26.92,26.93,26.92,26.93,64600.0,21.2329,21.2408,21.2329,21.2408,64600.0
2014-09-25 13:00:00,26.93,26.94,26.92,26.92,202400.0,21.2408,21.2487,21.2329,21.2329,202400.0
2014-09-25 13:05:00,26.92,26.95,26.91,26.95,192000.0,21.2329,21.2566,21.225,21.2566,192000.0
2014-09-25 13:10:00,26.94,26.97,26.94,26.96,224400.0,21.2487,21.2723,21.2487,21.2645,224400.0
2014-09-25 13:15:00,26.96,26.98,26.95,26.98,195600.0,21.2645,21.2802,21.2566,21.2802,195600.0
2014-09-25 13:20:00,26.98,26.99,26.96,26.98,199800.0,21.2802,21.2881,21.2645,21.2802,199800.0
2014-09-25 13:25:00,26.98,26.99,26.97,26.98,263000.0,21.2802,21.2881,21.2723,21.2802,263000.0
2014-09-25 13:30:00,26.98,26.98,26.96,26.97,182400.0,21.2802,21.2802,21.2645,21.2723,182400.0
2014-09-25 13:35:00,26.97,26.99,26.97,26.99,181600.0,21.2723,21.2881,21.2723,21.2881,181600.0
2014-09-25 13:40:00,26.99,27.0,26.97,27.0,264200.0,21.2881,21.296,21.2723,21.296,264200.0
2014-09-25 13:45:00,27.0,27.0,26.96,26.98,163000.0,21.296,21.296,21.2645,21.2802,163000.0
2014-09-25 13:50:00,26.98,26.99,26.91,26.91,308400.0,21.2802,21.2881,21.225,21.225,308400.0
2014-09-25 13:55:00,26.91,26.94,26.91,26.93,273000.0,21.225,21.2487,21.225,21.2408,273000.0
2014-09-25 14:00:00,26.93,26.93,26.92,26.93,120000.0,21.2408,21.2408,21.2329,21.2408,120000.0
2014-09-25 14:05:00,26.93,26.98,26.93,26.97,234200.0,21.2408,21.2802,21.2408,21.2723,234200.0
2014-09-25 14:10:00,26.97,26.98,26.96,26.98,162800.0,21.2723,21.2802,21.2645,21.2802,162800.0
2014-09-25 14:15:00,26.97,27.0,26.95,27.0,249000.0,21.2723,21.296,21.2566,21.296,249000.0
2014-09-25 14:20:00,27.0,27.0,26.98,26.99,117600.0,21.296,21.296,21.2802,21.2881,117600.0
2014-09-25 14:25:00,26.99,27.0,26.98,26.99,143000.0,21.2881,21.296,21.2802,21.2881,143000.0
2014-09-25 14:30:00,26.99,26.99,26.98,26.99,189600.0,21.2881,21.2881,21.2802,21.2881,189600.0
2014-09-25 14:35:00,26.99,27.0,26.98,26.99,324200.0,21.2881,21.296,21.2802,21.2881,324200.0
2014-09-25 14:40:00,26.99,27.01,26.98,26.99,390400.0,21.2881,21.3039,21.2802,21.2881,390400.0
2014-09-25 14:45:00,27.0,27.04,27.0,27.02,240000.0,21.296,21.3276,21.296,21.3118,240000.0
2014-09-25 14:50:00,27.02,27.02,26.98,27.0,408400.0,21.3118,21.3118,21.2802,21.296,408400.0
2014-09-25 14:55:00,27.0,27.03,27.0,27.02,213200.0,21.296,21.3197,21.296,21.3118,213200.0
2014-09-25 15:00:00,27.02,27.03,26.98,27.0,273600.0,21.3118,21.3197,21.2802,21.296,273600.0
2014-09-25 15:05:00,27.0,27.02,26.99,27.01,170400.0,21.296,21.3118,21.2881,21.3039,170400.0
2014-09-25 15:10:00,27.0,27.02,27.0,27.01,243200.0,21.296,21.3118,21.296,21.3039,243200.0
2014-09-25 15:15:00,27.01,27.04,27.0,27.02,306000.0,21.3039,21.3276,21.296,21.3118,306000.0
2014-09-25 15:20:00,27.02,27.02,26.98,26.99,246000.0,21.3118,21.3118,21.2802,21.2881,246000.0
2014-09-25 15:25:00,26.99,26.99,26.96,26.98,382000.0,21.2881,21.2881,21.2645,21.2802,382000.0
2014-09-25 15:30:00,26.97,27.02,26.97,27.02,245400.0,21.2723,21.3118,21.2723,21.3118,245400.0
2014-09-25 15:35:00,27.02,27.06,27.0,27.06,469800.0,21.3118,21.3433,21.296,21.3433,469800.0
2014-09-25 15:40:00,27.06,27.08,27.05,27.07,403200.0,21.3433,21.3591,21.3354,21.3512,403200.0
2014-09-25 15:45:00,27.07,27.08,27.03,27.08,491600.0,21.3512,21.3591,21.3197,21.3591,491600.0
2014-09-25 15:50:00,27.07,27.08,27.02,27.02,721200.0,21.3512,21.3591,21.3118,21.3118,721200.0
2014-09-25 15:55:00,27.02,27.03,26.97,26.97,1102200.0,21.3118,21.3197,21.2723,21.2723,1102200.0
2014-09-26 09:30:00,26.89,27.03,26.88,26.93,557600.0,21.2092,21.3197,21.2014,21.2408,557600.0
2014-09-26 09:35:00,26.93,26.97,26.88,26.88,314200.0,21.2408,21.2723,21.2014,21.2014,314200.0
2014-09-26 09:40:00,26.89,26.91,26.85,26.86,278000.0,21.2092,21.225,21.1777,21.1856,278000.0
2014-09-26 09:45:00,26.87,26.88,26.85,26.86,226600.0,21.1935,21.2014,21.1777,21.1856,226600.0
2014-09-26 09:50:00,26.86,26.94,26.86,26.91,234800.0,21.1856,21.2487,21.1856,21.225,234800.0
2014-09-26 09:55:00,26.91,26.92,26.86,26.89,250800.0,21.225,21.2329,21.1856,21.2092,250800.0
2014-09-26 10:00:00,26.89,26.94,26.89,26.93,523800.0,21.2092,21.2487,21.2092,21.2408,523800.0
2014-09-26 10:05:00,26.93,26.95,26.91,26.92,361400.0,21.2408,21.2566,21.225,21.2329,361400.0
2014-09-26 10:10:00,26.93,26.96,26.92,26.92,182600.0,21.2408,21.2645,21.2329,21.2329,182600.0
2014-09-26 10:15:00,26.92,26.95,26.91,26.93,175800.0,21.2329,21.2566,21.225,21.2408,175800.0
2014-09-26 10:20:00,26.93,26.96,26.93,26.96,119200.0,21.2408,21.2645,21.2408,21.2645,119200.0
2014-09-26 10:25:00,26.96,26.98,26.93,26.93,205400.0,21.2645,21.2802,21.2408,21.2408,205400.0
2014-09-26 10:30:00,26.93,26.96,26.91,26.96,204200.0,21.2408,21.2645,21.225,21.2645,204200.0
2014-09-26 10:35:00,26.96,26.97,26.9,26.9,194600.0,21.2645,21.2723,21.2171,21.2171,194600.0
2014-09-26 10:40:00,26.9,26.93,26.89,26.91,471400.0,21.2171,21.2408,21.2092,21.225,471400.0
2014-09-26 10:45:00,26.91,26.92,26.88,26.89,164600.0,21.225,21.2329,21.2014,21.2092,164600.0
2014-09-26 10:50:00,26.89,26.9,26.86,26.88,161200.0,21.2092,21.2171,21.1856,21.2014,161200.0
2014-09-26 10:55:00,26.88,26.9,26.87,26.9,162800.0,21.2014,21.2171,21.1935,21.2171,162800.0
2014-09-26 11:00:00,26.9,26.96,26.9,26.94,127400.0,21.2171,21.2645,21.2171,21.2487,127400.0
2014-09-26 11:05:00,26.94,26.96,26.92,26.93,171800.0,21.2487,21.2645,21.2329,21.2408,171800.0
2014-09-26 11:10:00,26.93,26.96,26.92,26.93,140000.0,21.2408,21.2645,21.2329,21.2408,140000.0
2014-09-26 11:15:00,26.93,26.96,26.92,26.92,109000.0,21.2408,21.2645,21.2329,21.2329,109000.0
2014-09-26 11:20:00,26.91,26.94,26.91,26.93,222000.0,21.225,21.2487,21.225,21.2408,222000.0
2014-09-26 11:25:00,26.93,26.94,26.91,26.92,139800.0,21.2408,21.2487,21.225,21.2329,139800.0
2014-09-26 11:30:00,26.92,26.92,26.89,26.89,187400.0,21.2329,21.2329,21.2092,21.2092,187400.0
2014-09-26 11:35:00,26.89,26.91,26.87,26.9,190800.0,21.2092,21.225,21.1935,21.2171,190800.0
2014-09-26 11:40:00,26.9,26.9,26.88,26.89,83200.0,21.2171,21.2171,21.2014,21.2092,83200.0
2014-09-26 11:45:00,26.89,26.9,26.86,26.88,173200.0,21.2092,21.2171,21.1856,21.2014,173200.0
2014-09-26 11:50:00,26.87,26.9,26.87,26.88,119600.0,21.1935,21.2171,21.1935,21.2014,119600.0
2014-09-26 11:55:00,26.88,26.91,26.88,26.91,162000.0,21.2014,21.225,21.2014,21.225,162000.0
2014-09-26 12:00:00,26.91,26.93,26.91,26.92,82000.0,21.225,21.2408,21.225,21.2329,82000.0
2014-09-26 12:05:00,26.93,26.93,26.91,26.91,70400.0,21.2408,21.2408,21.225,21.225,70400.0
2014-09-26 12:10:00,26.91,26.92,26.9,26.9,79600.0,21.225,21.2329,21.2171,21.2171,79600.0
2014-09-26 12:15:00,26.9,26.92,26.9,26.92,89800.0,21.2171,21.2329,21.2171,21.2329,89800.0
2014-09-26 12:20:00,26.92,26.94,26.92,26.92,112000.0,21.2329,21.2487,21.2329,21.2329,112000.0
2014-09-26 12:25:00,26.92,26.93,26.91,26.93,66000.0,21.2329,21.2408,21.225,21.2408,66000.0
2014-09-26 12:30:00,26.93,26.93,26.91,26.91,96400.0,21.2408,21.2408,21.225,21.225,96400.0
2014-09-26 12:35:00,26.91,26.92,26.9,26.9,125600.0,21.225,21.2329,21.2171,21.2171,125600.0
2014-09-26 12:40:00,26.9,26.91,26.89,26.89,153600.0,21.2171,21.225,21.2092,21.2092,153600.0
2014-09-26 12:45:00,26.89,26.9,26.89,26.9,82400.0,21.2092,21.2171,21.2092,21.2171,82400.0
2014-09-26 12:50:00,26.9,26.9,26.89,26.9,56200.0,21.2171,21.2171,21.2092,21.2171,56200.0
2014-09-26 12:55:00,26.9,26.9,26.88,26.89,142200.0,21.2171,21.2171,21.2014,21.2092,142200.0
2014-09-26 13:00:00,26.88,26.9,26.88,26.89,239600.0,21.2014,21.2171,21.2014,21.2092,239600.0
2014-09-26 13:05:00,26.89,26.89,26.88,26.88,98200.0,21.2092,21.2092,21.2014,21.2014,98200.0
2014-09-26 13:10:00,26.88,26.89,26.88,26.89,82200.0,21.2014,21.2092,21.2014,21.2092,82200.0
2014-09-26 13:15:00,26.89,26.9,26.89,26.9,57200.0,21.2092,21.2171,21.2092,21.2171,57200.0
2014-09-26 13:20:00,26.9,26.92,26.9,26.92,136200.0,21.2171,21.2329,21.2171,21.2329,136200.0
2014-09-26 13:25:00,26.92,26.92,26.9,26.9,99000.0,21.2329,21.2329,21.2171,21.2171,99000.0
2014-09-26 13:30:00,26.9,26.91,26.87,26.88,269000.0,21.2171,21.225,21.1935,21.2014,269000.0
2014-09-26 13:35:00,26.88,26.88,26.86,26.86,250800.0,21.2014,21.2014,21.1856,21.1856,250800.0
2014-09-26 13:40:00,26.86,26.87,26.86,26.87,133200.0,21.1856,21.1935,21.1856,21.1935,133200.0
2014-09-26 13:45:00,26.87,26.88,26.87,26.88,119800.0,21.1935,21.2014,21.1935,21.2014,119800.0
2014-09-26 13:50:00,26.88,26.89,26.87,26.88,175800.0,21.2014,21.2092,21.1935,21.2014,175800.0
2014-09-26 13:55:00,26.89,26.92,26.88,26.91,150600.0,21.2092,21.2329,21.2014,21.225,150600.0
2014-09-26 14:00:00,26.92,26.96,26.92,26.95,176600.0,21.2329,21.2645,21.2329,21.2566,176600.0
2014-09-26 14:05:00,26.95,26.99,26.94,26.99,113600.0,21.2566,21.2881,21.2487,21.2881,113600.0
2014-09-26 14:10:00,26.99,27.0,26.98,27.0,216600.0,21.2881,21.296,21.2802,21.296,216600.0
2014-09-26 14:15:00,27.0,27.06,26.99,27.05,271400.0,21.296,21.3433,21.2881,21.3354,271400.0
2014-09-26 14:20:00,27.06,27.06,27.03,27.04,271800.0,21.3433,21.3433,21.3197,21.3276,271800.0
2014-09-26 14:25:00,27.04,27.06,27.04,27.06,154200.0,21.3276,21.3433,21.3276,21.3433,154200.0
2014-09-26 14:30:00,27.06,27.06,27.04,27.05,156400.0,21.3433,21.3433,21.3276,21.3354,156400.0
2014-09-26 14:35:00,27.05,27.09,27.04,27.09,220400.0,21.3354,21.367,21.3276,21.367,220400.0
2014-09-26 14:40:00,27.08,27.1,27.08,27.1,134200.0,21.3591,21.3749,21.3591,21.3749,134200.0
2014-09-26 14:45:00,27.09,27.1,27.09,27.1,188600.0,21.367,21.3749,21.367,21.3749,188600.0
2014-09-26 14:50:00,27.1,27.1,27.08,27.08,125200.0,21.3749,21.3749,21.3591,21.3591,125200.0
2014-09-26 14:55:00,27.08,27.12,27.06,27.11,414000.0,21.3591,21.3907,21.3433,21.3828,414000.0
2014-09-26 15:00:00,27.11,27.11,27.1,27.1,115600.0,21.3828,21.3828,21.3749,21.3749,115600.0
2014-09-26 15:05:00,27.1,27.13,27.1,27.13,150000.0,21.3749,21.3985,21.3749,21.3985,150000.0
2014-09-26 15:10:00,27.13,27.14,27.11,27.11,139600.0,21.3985,21.4064,21.3828,21.3828,139600.0
2014-09-26 15:15:00,27.11,27.11,27.08,27.09,241200.0,21.3828,21.3828,21.3591,21.367,241200.0
2014-09-26 15:20:00,27.09,27.11,27.09,27.1,170200.0,21.367,21.3828,21.367,21.3749,170200.0
2014-09-26 15:25:00,27.1,27.11,27.1,27.11,191600.0,21.3749,21.3828,21.3749,21.3828,191600.0
2014-09-26 15:30:00,27.12,27.13,27.1,27.1,264000.0,21.3907,21.3985,21.3749,21.3749,264000.0
2014-09-26 15:35:00,27.11,27.11,27.1,27.1,147800.0,21.3828,21.3828,21.3749,21.3749,147800.0
2014-09-26 15:40:00,27.1,27.12,27.1,27.11,317000.0,21.3749,21.3907,21.3749,21.3828,317000.0
2014-09-26 15:45:00,27.11,27.11,27.09,27.11,484600.0,21.3828,21.3828,21.367,21.3828,484600.0
2014-09-26 15:50:00,27.11,27.13,27.1,27.13,617000.0,21.3828,21.3985,21.3749,21.3985,617000.0
2014-09-26 15:55:00,27.13,27.14,27.11,27.11,1038800.0,21.3985,21.4064,21.3828,21.3828,1038800.0
2014-09-29 09:30:00,26.84,26.85,26.71,26.82,692600.0,21.2578,21.2657,21.1548,21.2419,692600.0
2014-09-29 09:35:00,26.82,26.85,26.73,26.81,368600.0,21.2419,21.2657,21.1706,21.234,368600.0
2014-09-29 09:40:00,26.8,26.81,26.76,26.81,329600.0,21.2261,21.234,21.1944,21.234,329600.0
2014-09-29 09:45:00,26.82,26.9,26.81,26.84,646200.0,21.2419,21.3053,21.234,21.2578,646200.0
2014-09-29 09:50:00,26.85,26.87,26.83,26.86,753200.0,21.2657,21.2815,21.2498,21.2736,753200.0
2014-09-29 09:55:00,26.86,26.93,26.84,26.92,281800.0,21.2736,21.329,21.2578,21.3211,281800.0
2014-09-29 10:00:00,26.92,26.96,26.88,26.96,339600.0,21.3211,21.3528,21.2894,21.3528,339600.0
2014-09-29 10:05:00,26.95,26.98,26.94,26.95,480800.0,21.3449,21.3686,21.337,21.3449,480800.0
2014-09-29 10:10:00,26.95,26.98,26.95,26.98,500800.0,21.3449,21.3686,21.3449,21.3686,500800.0
2014-09-29 10:15:00,26.98,27.04,26.98,27.03,389800.0,21.3686,21.4162,21.3686,21.4082,389800.0
2014-09-29 10:20:00,27.03,27.05,27.0,27.01,275000.0,21.4082,21.4241,21.3845,21.3924,275000.0
2014-09-29 10:25:00,27.01,27.02,26.99,27.0,261800.0,21.3924,21.4003,21.3766,21.3845,261800.0
2014-09-29 10:30:00,27.0,27.0,26.96,27.0,342200.0,21.3845,21.3845,21.3528,21.3845,342200.0
2014-09-29 10:35:00,27.0,27.0,26.99,26.99,216000.0,21.3845,21.3845,21.3766,21.3766,216000.0
2014-09-29 10:40:00,26.99,27.04,26.99,27.04,384600.0,21.3766,21.4162,21.3766,21.4162,384600.0
2014-09-29 10:45:00,27.04,27.06,27.0,27.01,325200.0,21.4162,21.432,21.3845,21.3924,325200.0
2014-09-29 10:50:00,27.01,27.03,27.0,27.01,153000.0,21.3924,21.4082,21.3845,21.3924,153000.0
2014-09-29 10:55:00,27.02,27.05,27.0,27.03,382800.0,21.4003,21.4241,21.3845,21.4082,382800.0
2014-09-29 11:00:00,27.03,27.03,27.01,27.03,143800.0,21.4082,21.4082,21.3924,21.4082,143800.0
2014-09-29 11:05:00,27.03,27.06,27.02,27.06,248600.0,21.4082,21.432,21.4003,21.432,248600.0
2014-09-29 11:10:00,27.06,27.12,27.05,27.11,233400.0,21.432,21.4795,21.4241,21.4716,233400.0
2014-09-29 11:15:00,27.12,27.17,27.11,27.14,484200.0,21.4795,21.5191,21.4716,21.4954,484200.0
2014-09-29 11:20:00,27.14,27.15,27.09,27.11,157000.0,21.4954,21.5033,21.4558,21.4716,157000.0
2014-09-29 11:25:00,27.11,27.11,27.09,27.1,169000.0,21.4716,21.4716,21.4558,21.4637,169000.0
2014-09-29 11:30:00,27.1,27.1,27.07,27.08,228800.0,21.4637,21.4637,21.4399,21.4478,228800.0
2014-09-29 11:35:00,27.08,27.09,27.07,27.07,213600.0,21.4478,21.4558,21.4399,21.4399,213600.0
2014-09-29 11:40:00,27.07,27.07,27.05,27.05,73600.0,21.4399,21.4399,21.4241,21.4241,73600.0
2014-09-29 11:45:00,27.05,27.06,27.04,27.05,89600.0,21.4241,21.432,21.4162,21.4241,89600.0
2014-09-29 11:50:00,27.05,27.07,27.05,27.05,161800.0,21.4241,21.4399,21.4241,21.4241,161800.0
2014-09-29 11:55:00,27.05,27.09,27.05,27.08,94600.0,21.4241,21.4558,21.4241,21.4478,94600.0
2014-09-29 12:00:00,27.08,27.09,27.07,27.09,296200.0,21.4478,21.4558,21.4399,21.4558,296200.0
2014-09-29 12:05:00,27.09,27.09,27.05,27.05,172200.0,21.4558,21.4558,21.4241,21.4241,172200.0
2014-09-29 12:10:00,27.05,27.05,27.0,27.02,156200.0,21.4241,21.4241,21.3845,21.4003,156200.0
2014-09-29 12:15:00,27.02,27.05,27.02,27.05,83000.0,21.4003,21.4241,21.4003,21.4241,83000.0
2014-09-29 12:20:00,27.05,27.06,27.04,27.05,103600.0,21.4241,21.432,21.4162,21.4241,103600.0
2014-09-29 12:25:00,27.04,27.05,27.02,27.04,187000.0,21.4162,21.4241,21.4003,21.4162,187000.0
2014-09-29 12:30:00,27.04,27.05,27.0,27.0,172000.0,21.4162,21.4241,21.3845,21.3845,172000.0
2014-09-29 12:35:00,27.0,27.0,26.98,26.98,111000.0,21.3845,21.3845,21.3686,21.3686,111000.0
2014-09-29 12:40:00,26.98,27.0,26.98,26.99,71800.0,21.3686,21.3845,21.3686,21.3766,71800.0
2014-09-29 12:45:00,27.0,27.0,26.97,26.98,83800.0,21.3845,21.3845,21.3607,21.3686,83800.0
2014-09-29 12:50:00,26.97,27.01,26.97,27.0,64400.0,21.3607,21.3924,21.3607,21.3845,64400.0
2014-09-29 12:55:00,27.0,27.0,26.99,26.99,87000.0,21.3845,21.3845,21.3766,21.3766,87000.0
2014-09-29 13:00:00,26.99,27.01,26.99,27.0,245600.0,21.3766,21.3924,21.3766,21.3845,245600.0
2014-09-29 13:05:00,27.0,27.0,26.96,26.96,127000.0,21.3845,21.3845,21.3528,21.3528,127000.0
2014-09-29 13:10:00,26.96,26.96,26.94,26.95,80800.0,21.3528,21.3528,21.337,21.3449,80800.0
2014-09-29 13:15:00,26.94,27.01,26.93,26.98,108600.0,21.337,21.3924,21.329,21.3686,108600.0
2014-09-29 13:20:00,26.98,26.99,26.97,26.98,54000.0,21.3686,21.3766,21.3607,21.3686,54000.0
2014-09-29 13:25:00,26.98,26.99,26.97,26.98,91400.0,21.3686,21.3766,21.3607,21.3686,91400.0
2014-09-29 13:30:00,26.98,27.0,26.97,26.98,141400.0,21.3686,21.3845,21.3607,21.3686,141400.0
2014-09-29 13:35:00,26.98,26.98,26.95,26.96,172600.0,21.3686,21.3686,21.3449,21.3528,172600.0
2014-09-29 13:40:00,26.96,26.96,26.92,26.92,201600.0,21.3528,21.3528,21.3211,21.3211,201600.0
2014-09-29 13:45:00,26.93,26.93,26.93,26.93,126000.0,21.329,21.329,21.329,21.329,126000.0
2014-09-29 13:50:00,26.93,26.95,26.92,26.95,164600.0,21.329,21.3449,21.3211,21.3449,164600.0
2014-09-29 13:55:00,26.95,26.96,26.94,26.95,129400.0,21.3449,21.3528,21.337,21.3449,129400.0
2014-09-29 14:00:00,26.95,27.0,26.95,26.97,122400.0,21.3449,21.3845,21.3449,21.3607,122400.0
2014-09-29 14:05:00,26.97,26.97,26.92,26.93,153800.0,21.3607,21.3607,21.3211,21.329,153800.0
2014-09-29 14:10:00,26.93,26.95,26.91,26.92,229600.0,21.329,21.3449,21.3132,21.3211,229600.0
2014-09-29 14:15:00,26.92,26.93,26.9,26.92,270400.0,21.3211,21.329,21.3053,21.3211,270400.0
2014-09-29 14:20:00,26.92,26.93,26.91,26.92,315400.0,21.3211,21.329,21.3132,21.3211,315400.0
2014-09-29 14:25:00,26.92,26.95,26.91,26.95,177600.0,21.3211,21.3449,21.3132,21.3449,177600.0
2014-09-29 14:30:00,26.94,27.0,26.94,27.0,265400.0,21.337,21.3845,21.337,21.3845,265400.0
2014-09-29 14:35:00,27.0,27.0,26.98,27.0,195400.0,21.3845,21.3845,21.3686,21.3845,195400.0
2014-09-29 14:40:00,26.99,27.0,26.98,26.98,291000.0,21.3766,21.3845,21.3686,21.3686,291000.0
2014-09-29 14:45:00,26.98,27.02,26.98,27.0,300600.0,21.3686,21.4003,21.3686,21.3845,300600.0
2014-09-29 14:50:00,27.0,27.03,27.0,27.0,270600.0,21.3845,21.4082,21.3845,21.3845,270600.0
2014-09-29 14:55:00,27.0,27.09,27.0,27.07,337600.0,21.3845,21.4558,21.3845,21.4399,337600.0
2014-09-29 15:00:00,27.06,27.09,27.05,27.06,240800.0,21.432,21.4558,21.4241,21.432,240800.0
2014-09-29 15:05:00,27.06,27.07,27.04,27.05,176400.0,21.432,21.4399,21.4162,21.4241,176400.0
2014-09-29 15:10:00,27.04,27.11,27.04,27.11,194400.0,21.4162,21.4716,21.4162,21.4716,194400.0
2014-09-29 15:15:00,27.11,27.11,27.05,27.09,296200.0,21.4716,21.4716,21.4241,21.4558,296200.0
2014-09-29 15:20:00,27.09,27.11,27.07,27.09,248800.0,21.4558,21.4716,21.4399,21.4558,248800.0
2014-09-29 15:25:00,27.09,27.11,27.08,27.09,197000.0,21.4558,21.4716,21.4478,21.4558,197000.0
2014-09-29 15:30:00,27.09,27.11,27.07,27.11,224200.0,21.4558,21.4716,21.4399,21.4716,224200.0
2014-09-29 15:35:00,27.11,27.11,27.08,27.1,319400.0,21.4716,21.4716,21.4478,21.4637,319400.0
2014-09-29 15:40:00,27.1,27.1,27.04,27.05,301400.0,21.4637,21.4637,21.4162,21.4241,301400.0
2014-09-29 15:45:00,27.05,27.1,27.05,27.09,468200.0,21.4241,21.4637,21.4241,21.4558,468200.0
2014-09-29 15:50:00,27.09,27.09,27.05,27.06,586000.0,21.4558,21.4558,21.4241,21.432,586000.0
2014-09-29 15:55:00,27.06,27.1,27.06,27.08,1445000.0,21.432,21.4637,21.432,21.4478,1445000.0
2014-09-30 09:30:00,27.11,27.11,27.0,27.11,368400.0,21.4716,21.4716,21.3845,21.4716,368400.0
2014-09-30 09:35:00,27.11,27.12,27.08,27.11,192800.0,21.4716,21.4795,21.4478,21.4716,192800.0
2014-09-30 09:40:00,27.11,27.11,27.05,27.08,327400.0,21.4716,21.4716,21.4241,21.4478,327400.0
2014-09-30 09:45:00,27.09,27.11,27.07,27.07,188600.0,21.4558,21.4716,21.4399,21.4399,188600.0
2014-09-30 09:50:00,27.07,27.09,27.03,27.09,336400.0,21.4399,21.4558,21.4082,21.4558,336400.0
2014-09-30 09:55:00,27.09,27.11,27.09,27.11,129000.0,21.4558,21.4716,21.4558,21.4716,129000.0
2014-09-30 10:00:00,27.11,27.11,27.03,27.08,531200.0,21.4716,21.4716,21.4082,21.4478,531200.0
2014-09-30 10:05:00,27.09,27.18,27.09,27.17,298600.0,21.4558,21.527,21.4558,21.5191,298600.0
2014-09-30 10:10:00,27.17,27.17,27.09,27.1,586000.0,21.5191,21.5191,21.4558,21.4637,586000.0
2014-09-30 10:15:00,27.11,27.14,27.1,27.11,344400.0,21.4716,21.4954,21.4637,21.4716,344400.0
2014-09-30 10:20:00,27.11,27.13,27.04,27.04,130600.0,21.4716,21.4874,21.4162,21.4162,130600.0
2014-09-30 10:25:00,27.04,27.06,27.01,27.02,132000.0,21.4162,21.432,21.3924,21.4003,132000.0
2014-09-30 10:30:00,27.03,27.07,27.02,27.06,125600.0,21.4082,21.4399,21.4003,21.432,125600.0
2014-09-30 10:35:00,27.05,27.08,27.04,27.05,427800.0,21.4241,21.4478,21.4162,21.4241,427800.0
2014-09-30 10:40:00,27.05,27.08,27.03,27.05,325600.0,21.4241,21.4478,21.4082,21.4241,325600.0
2014-09-30 10:45:00,27.06,27.1,27.05,27.07,352200.0,21.432,21.4637,21.4241,21.4399,352200.0
2014-09-30 10:50:00,27.07,27.08,27.05,27.07,106800.0,21.4399,21.4478,21.4241,21.4399,106800.0
2014-09-30 10:55:00,27.07,27.09,27.06,27.08,224400.0,21.4399,21.4558,21.432,21.4478,224400.0
2014-09-30 11:00:00,27.08,27.09,27.05,27.06,222600.0,21.4478,21.4558,21.4241,21.432,222600.0
2014-09-30 11:05:00,27.06,27.11,27.06,27.1,393200.0,21.432,21.4716,21.432,21.4637,393200.0
2014-09-30 11:10:00,27.1,27.14,27.09,27.14,214200.0,21.4637,21.4954,21.4558,21.4954,214200.0
2014-09-30 11:15:00,27.14,27.17,27.13,27.13,149000.0,21.4954,21.5191,21.4874,21.4874,149000.0
2014-09-30 11:20:00,27.13,27.16,27.11,27.15,322400.0,21.4874,21.5112,21.4716,21.5033,322400.0
2014-09-30 11:25:00,27.15,27.22,27.15,27.2,475400.0,21.5033,21.5587,21.5033,21.5429,475400.0
2014-09-30 11:30:00,27.2,27.25,27.19,27.22,279200.0,21.5429,21.5825,21.535,21.5587,279200.0
2014-09-30 11:35:00,27.22,27.24,27.21,27.24,187600.0,21.5587,21.5746,21.5508,21.5746,187600.0
2014-09-30 11:40:00,27.23,27.24,27.2,27.2,306200.0,21.5666,21.5746,21.5429,21.5429,306200.0
2014-09-30 11:45:00,27.2,27.23,27.1,27.23,310200.0,21.5429,21.5666,21.4637,21.5666,310200.0
2014-09-30 11:50:00,27.23,27.24,27.19,27.2,460600.0,21.5666,21.5746,21.535,21.5429,460600.0
2014-09-30 11:55:00,27.2,27.2,27.17,27.2,110400.0,21.5429,21.5429,21.5191,21.5429,110400.0
2014-09-30 12:00:00,27.2,27.21,27.15,27.18,154800.0,21.5429,21.5508,21.5033,21.527,154800.0
2014-09-30 12:05:00,27.18,27.18,27.15,27.16,200000.0,21.527,21.527,21.5033,21.5112,200000.0
2014-09-30 12:10:00,27.17,27.18,27.14,27.18,149800.0,21.5191,21.527,21.4954,21.527,149800.0
2014-09-30 12:15:00,27.18,27.18,27.14,27.15,109600.0,21.527,21.527,21.4954,21.5033,109600.0
2014-09-30 12:20:00,27.15,27.16,27.1,27.1,82200.0,21.5033,21.5112,21.4637,21.4637,82200.0
2014-09-30 12:25:00,27.1,27.11,27.07,27.09,114200.0,21.4637,21.4716,21.4399,21.4558,114200.0
2014-09-30 12:30:00,27.09,27.09,27.08,27.09,65400.0,21.4558,21.4558,21.4478,21.4558,65400.0
2014-09-30 12:35:00,27.09,27.09,27.0,27.02,149600.0,21.4558,21.4558,21.3845,21.4003,149600.0
2014-09-30 12:40:00,27.02,27.04,27.0,27.03,184400.0,21.4003,21.4162,21.3845,21.4082,184400.0
2014-09-30 12:45:00,27.03,27.04,27.01,27.02,103200.0,21.4082,21.4162,21.3924,21.4003,103200.0
2014-09-30 12:50:00,27.01,27.04,27.01,27.03,74000.0,21.3924,21.4162,21.3924,21.4082,74000.0
2014-09-30 12:55:00,27.03,27.04,27.02,27.03,190600.0,21.4082,21.4162,21.4003,21.4082,190600.0
2014-09-30 13:00:00,27.03,27.03,27.02,27.03,154800.0,21.4082,21.4082,21.4003,21.4082,154800.0
2014-09-30 13:05:00,27.03,27.05,27.01,27.02,244600.0,21.4082,21.4241,21.3924,21.4003,244600.0
2014-09-30 13:10:00,27.02,27.03,27.02,27.02,96600.0,21.4003,21.4082,21.4003,21.4003,96600.0
2014-09-30 13:15:00,27.02,27.06,27.02,27.04,134400.0,21.4003,21.432,21.4003,21.4162,134400.0
2014-09-30 13:20:00,27.04,27.05,27.03,27.04,119600.0,21.4162,21.4241,21.4082,21.4162,119600.0
2014-09-30 13:25:00,27.04,27.06,27.0,27.01,149000.0,21.4162,21.432,21.3845,21.3924,149000.0
2014-09-30 13:30:00,27.01,27.02,26.97,26.98,156000.0,21.3924,21.4003,21.3607,21.3686,156000.0
2014-09-30 13:35:00,26.98,27.01,26.97,27.01,132200.0,21.3686,21.3924,21.3607,21.3924,132200.0
2014-09-30 13:40:00,27.0,27.01,26.95,26.95,129000.0,21.3845,21.3924,21.3449,21.3449,129000.0
2014-09-30 13:45:00,26.95,26.96,26.89,26.89,391600.0,21.3449,21.3528,21.2974,21.2974,391600.0
2014-09-30 13:50:00,26.89,26.91,26.85,26.91,477200.0,21.2974,21.3132,21.2657,21.3132,477200.0
2014-09-30 13:55:00,26.91,26.95,26.91,26.93,166400.0,21.3132,21.3449,21.3132,21.329,166400.0
2014-09-30 14:00:00,26.93,26.94,26.9,26.92,233000.0,21.329,21.337,21.3053,21.3211,233000.0
2014-09-30 14:05:00,26.92,26.93,26.9,26.92,130800.0,21.3211,21.329,21.3053,21.3211,130800.0
2014-09-30 14:10:00,26.92,26.93,26.89,26.89,137600.0,21.3211,21.329,21.2974,21.2974,137600.0
2014-09-30 14:15:00,26.89,26.9,26.86,26.86,136200.0,21.2974,21.3053,21.2736,21.2736,136200.0
2014-09-30 14:20:00,26.86,26.89,26.84,26.86,266600.0,21.2736,21.2974,21.2578,21.2736,266600.0
2014-09-30 14:25:00,26.85,26.91,26.84,26.91,220200.0,21.2657,21.3132,21.2578,21.3132,220200.0
2014-09-30 14:30:00,26.92,26.92,26.89,26.91,117600.0,21.3211,21.3211,21.2974,21.3132,117600.0
2014-09-30 14:35:00,26.91,26.91,26.9,26.91,159200.0,21.3132,21.3132,21.3053,21.3132,159200.0
2014-09-30 14:40:00,26.91,26.92,26.89,26.91,144800.0,21.3132,21.3211,21.2974,21.3132,144800.0
2014-09-30 14:45:00,26.91,26.95,26.9,26.95,236200.0,21.3132,21.3449,21.3053,21.3449,236200.0
2014-09-30 14:50:00,26.94,26.96,26.92,26.93,159800.0,21.337,21.3528,21.3211,21.329,159800.0
2014-09-30 14:55:00,26.93,26.95,26.91,26.92,132800.0,21.329,21.3449,21.3132,21.3211,132800.0
2014-09-30 15:00:00,26.92,26.92,26.86,26.88,177000.0,21.3211,21.3211,21.2736,21.2894,177000.0
2014-09-30 15:05:00,26.88,26.89,26.87,26.89,168600.0,21.2894,21.2974,21.2815,21.2974,168600.0
2014-09-30 15:10:00,26.89,26.91,26.89,26.89,186800.0,21.2974,21.3132,21.2974,21.2974,186800.0
2014-09-30 15:15:00,26.89,26.93,26.88,26.93,183400.0,21.2974,21.329,21.2894,21.329,183400.0
2014-09-30 15:20:00,26.92,26.96,26.92,26.94,271000.0,21.3211,21.3528,21.3211,21.337,271000.0
2014-09-30 15:25:00,26.95,26.95,26.92,26.94,267600.0,21.3449,21.3449,21.3211,21.337,267600.0
2014-09-30 15:30:00,26.94,26.96,26.92,26.96,247400.0,21.337,21.3528,21.3211,21.3528,247400.0
2014-09-30 15:35:00,26.96,26.97,26.93,26.93,330000.0,21.3528,21.3607,21.329,21.329,330000.0
2014-09-30 15:40:00,26.93,26.95,26.92,26.93,350000.0,21.329,21.3449,21.3211,21.329,350000.0
2014-09-30 15:45:00,26.93,26.96,26.91,26.93,543000.0,21.329,21.3528,21.3132,21.329,543000.0
2014-09-30 15:50:00,26.93,26.95,26.91,26.94,1642200.0,21.329,21.3449,21.3132,21.337,1642200.0
2014-09-30 15:55:00,26.95,26.95,26.88,26.9,2400800.0,21.3449,21.3449,21.2894,21.3053,2400800.0
2014-10-01 09:30:00,26.85,26.86,26.66,26.73,959000.0,21.2657,21.2736,21.1152,21.1706,959000.0
2014-10-01 09:35:00,26.73,26.74,26.63,26.64,393200.0,21.1706,21.1786,21.0914,21.0994,393200.0
2014-10-01 09:40:00,26.64,26.68,26.61,26.66,516200.0,21.0994,21.131,21.0756,21.1152,516200.0
2014-10-01 09:45:00,26.66,26.69,26.63,26.64,527000.0,21.1152,21.139,21.0914,21.0994,527000.0
2014-10-01 09:50:00,26.63,26.64,26.58,26.61,537000.0,21.0914,21.0994,21.0518,21.0756,537000.0
2014-10-01 09:55:00,26.61,26.7,26.59,26.68,404400.0,21.0756,21.1469,21.0598,21.131,404400.0
2014-10-01 10:00:00,26.68,26.68,26.55,26.59,524800.0,21.131,21.131,21.0281,21.0598,524800.0
2014-10-01 10:05:00,26.59,26.63,26.56,26.61,473600.0,21.0598,21.0914,21.036,21.0756,473600.0
2014-10-01 10:10:00,26.61,26.63,26.59,26.61,254400.0,21.0756,21.0914,21.0598,21.0756,254400.0
2014-10-01 10:15:00,26.61,26.66,26.59,26.59,336400.0,21.0756,21.1152,21.0598,21.0598,336400.0
2014-10-01 10:20:00,26.59,26.59,26.56,26.56,494200.0,21.0598,21.0598,21.036,21.036,494200.0
2014-10-01 10:25:00,26.56,26.58,26.56,26.58,379200.0,21.036,21.0518,21.036,21.0518,379200.0
2014-10-01 10:30:00,26.58,26.58,26.53,26.53,392400.0,21.0518,21.0518,21.0122,21.0122,392400.0
2014-10-01 10:35:00,26.53,26.53,26.46,26.48,378200.0,21.0122,21.0122,20.9568,20.9726,378200.0
2014-10-01 10:40:00,26.48,26.51,26.48,26.5,238200.0,20.9726,20.9964,20.9726,20.9885,238200.0
2014-10-01 10:45:00,26.5,26.53,26.47,26.52,372400.0,20.9885,21.0122,20.9647,21.0043,372400.0
2014-10-01 10:50:00,26.52,26.56,26.51,26.55,714400.0,21.0043,21.036,20.9964,21.0281,714400.0
2014-10-01 10:55:00,26.56,26.58,26.52,26.58,202000.0,21.036,21.0518,21.0043,21.0518,202000.0
2014-10-01 11:00:00,26.58,26.6,26.57,26.59,331600.0,21.0518,21.0677,21.0439,21.0598,331600.0
2014-10-01 11:05:00,26.59,26.6,26.56,26.56,368800.0,21.0598,21.0677,21.036,21.036,368800.0
2014-10-01 11:10:00,26.57,26.6,26.55,26.57,271600.0,21.0439,21.0677,21.0281,21.0439,271600.0
2014-10-01 11:15:00,26.56,26.56,26.53,26.54,176600.0,21.036,21.036,21.0122,21.0202,176600.0
2014-10-01 11:20:00,26.54,26.54,26.5,26.53,205000.0,21.0202,21.0202,20.9885,21.0122,205000.0
2014-10-01 11:25:00,26.53,26.55,26.52,26.53,389800.0,21.0122,21.0281,21.0043,21.0122,389800.0
2014-10-01 11:30:00,26.53,26.54,26.5,26.52,260800.0,21.0122,21.0202,20.9885,21.0043,260800.0
2014-10-01 11:35:00,26.52,26.55,26.52,26.55,172000.0,21.0043,21.0281,21.0043,21.0281,172000.0
2014-10-01 11:40:00,26.55,26.57,26.51,26.57,356800.0,21.0281,21.0439,20.9964,21.0439,356800.0
2014-10-01 11:45:00,26.57,26.57,26.54,26.56,659600.0,21.0439,21.0439,21.0202,21.036,659600.0
2014-10-01 11:50:00,26.56,26.59,26.55,26.59,118200.0,21.036,21.0598,21.0281,21.0598,118200.0
2014-10-01 11:55:00,26.59,26.61,26.56,26.56,250400.0,21.0598,21.0756,21.036,21.036,250400.0
2014-10-01 12:00:00,26.56,26.57,26.53,26.53,79600.0,21.036,21.0439,21.0122,21.0122,79600.0
2014-10-01 12:05:00,26.53,26.56,26.49,26.56,297000.0,21.0122,21.036,20.9806,21.036,297000.0
2014-10-01 12:10:00,26.56,26.57,26.5,26.52,302600.0,21.036,21.0439,20.9885,21.0043,302600.0
2014-10-01 12:15:00,26.52,26.55,26.5,26.55,59400.0,21.0043,21.0281,20.9885,21.0281,59400.0
2014-10-01 12:20:00,26.54,26.54,26.5,26.54,100000.0,21.0202,21.0202,20.9885,21.0202,100000.0
2014-10-01 12:25:00,26.54,26.6,26.54,26.6,243400.0,21.0202,21.0677,21.0202,21.0677,243400.0
2014-10-01 12:30:00,26.6,26.61,26.56,26.57,821400.0,21.0677,21.0756,21.036,21.0439,821400.0
2014-10-01 12:35:00,26.58,26.58,26.55,26.55,132800.0,21.0518,21.0518,21.0281,21.0281,132800.0
2014-10-01 12:40:00,26.56,26.57,26.54,26.55,87000.0,21.036,21.0439,21.0202,21.0281,87000.0
2014-10-01 12:45:00,26.56,26.56,26.5,26.5,208800.0,21.036,21.036,20.9885,20.9885,208800.0
2014-10-01 12:50:00,26.5,26.56,26.5,26.54,87200.0,20.9885,21.036,20.9885,21.0202,87200.0
2014-10-01 12:55:00,26.54,26.55,26.5,26.52,122600.0,21.0202,21.0281,20.9885,21.0043,122600.0
2014-10-01 13:00:00,26.52,26.53,26.5,26.51,112200.0,21.0043,21.0122,20.9885,20.9964,112200.0
2014-10-01 13:05:00,26.5,26.5,26.45,26.45,247600.0,20.9885,20.9885,20.9489,20.9489,247600.0
2014-10-01 13:10:00,26.45,26.48,26.45,26.46,383200.0,20.9489,20.9726,20.9489,20.9568,383200.0
2014-10-01 13:15:00,26.46,26.47,26.43,26.45,212000.0,20.9568,20.9647,20.933,20.9489,212000.0
2014-10-01 13:20:00,26.45,26.46,26.43,26.45,104600.0,20.9489,20.9568,20.933,20.9489,104600.0
2014-10-01 13:25:00,26.45,26.47,26.44,26.46,117200.0,20.9489,20.9647,20.941,20.9568,117200.0
2014-10-01 13:30:00,26.47,26.47,26.43,26.43,600000.0,20.9647,20.9647,20.933,20.933,600000.0
2014-10-01 13:35:00,26.43,26.43,26.39,26.42,189000.0,20.933,20.933,20.9014,20.9251,189000.0
2014-10-01 13:40:00,26.42,26.42,26.38,26.39,300000.0,20.9251,20.9251,20.8934,20.9014,300000.0
2014-10-01 13:45:00,26.39,26.45,26.39,26.41,157200.0,20.9014,20.9489,20.9014,20.9172,157200.0
2014-10-01 13:50:00,26.41,26.43,26.39,26.41,260000.0,20.9172,20.933,20.9014,20.9172,260000.0
2014-10-01 13:55:00,26.41,26.42,26.39,26.41,104600.0,20.9172,20.9251,20.9014,20.9172,104600.0
2014-10-01 14:00:00,26.41,26.44,26.4,26.44,241000.0,20.9172,20.941,20.9093,20.941,241000.0
2014-10-01 14:05:00,26.43,26.49,26.43,26.48,166000.0,20.933,20.9806,20.933,20.9726,166000.0
2014-10-01 14:10:00,26.48,26.49,26.46,26.46,82200.0,20.9726,20.9806,20.9568,20.9568,82200.0
2014-10-01 14:15:00,26.46,26.49,26.45,26.49,179800.0,20.9568,20.9806,20.9489,20.9806,179800.0
2014-10-01 14:20:00,26.49,26.52,26.46,26.52,280800.0,20.9806,21.0043,20.9568,21.0043,280800.0
2014-10-01 14:25:00,26.52,26.54,26.5,26.5,127800.0,21.0043,21.0202,20.9885,20.9885,127800.0
2014-10-01 14:30:00,26.5,26.52,26.48,26.5,146200.0,20.9885,21.0043,20.9726,20.9885,146200.0
2014-10-01 14:35:00,26.5,26.52,26.5,26.52,105200.0,20.9885,21.0043,20.9885,21.0043,105200.0
2014-10-01 14:40:00,26.52,26.53,26.5,26.52,171200.0,21.0043,21.0122,20.9885,21.0043,171200.0
2014-10-01 14:45:00,26.52,26.52,26.5,26.5,82200.0,21.0043,21.0043,20.9885,20.9885,82200.0
2014-10-01 14:50:00,26.5,26.5,26.47,26.49,231000.0,20.9885,20.9885,20.9647,20.9806,231000.0
2014-10-01 14:55:00,26.49,26.49,26.45,26.46,300200.0,20.9806,20.9806,20.9489,20.9568,300200.0
2014-10-01 15:00:00,26.47,26.49,26.45,26.45,660400.0,20.9647,20.9806,20.9489,20.9489,660400.0
2014-10-01 15:05:00,26.45,26.49,26.44,26.45,519800.0,20.9489,20.9806,20.941,20.9489,519800.0
2014-10-01 15:10:00,26.45,26.49,26.43,26.46,394800.0,20.9489,20.9806,20.933,20.9568,394800.0
2014-10-01 15:15:00,26.47,26.53,26.46,26.5,447800.0,20.9647,21.0122,20.9568,20.9885,447800.0
2014-10-01 15:20:00,26.5,26.51,26.46,26.47,490600.0,20.9885,20.9964,20.9568,20.9647,490600.0
2014-10-01 15:25:00,26.47,26.54,26.47,26.52,375800.0,20.9647,21.0202,20.9647,21.0043,375800.0
2014-10-01 15:30:00,26.52,26.57,26.52,26.55,672000.0,21.0043,21.0439,21.0043,21.0281,672000.0
2014-10-01 15:35:00,26.56,26.56,26.5,26.55,640000.0,21.036,21.036,20.9885,21.0281,640000.0
2014-10-01 15:40:00,26.55,26.56,26.5,26.51,646000.0,21.0281,21.036,20.9885,20.9964,646000.0
2014-10-01 15:45:00,26.51,26.54,26.5,26.52,755200.0,20.9964,21.0202,20.9885,21.0043,755200.0
2014-10-01 15:50:00,26.52,26.52,26.47,26.49,831600.0,21.0043,21.0043,20.9647,20.9806,831600.0
2014-10-01 15:55:00,26.49,26.51,26.46,26.47,1261000.0,20.9806,20.9964,20.9568,20.9647,1261000.0
2014-10-02 09:30:00,26.42,26.49,26.41,26.47,545000.0,20.9251,20.9806,20.9172,20.9647,545000.0
2014-10-02 09:35:00,26.47,26.48,26.43,26.43,171000.0,20.9647,20.9726,20.933,20.933,171000.0
2014-10-02 09:40:00,26.43,26.47,26.41,26.45,333000.0,20.933,20.9647,20.9172,20.9489,333000.0
2014-10-02 09:45:00,26.45,26.45,26.38,26.42,276200.0,20.9489,20.9489,20.8934,20.9251,276200.0
2014-10-02 09:50:00,26.42,26.46,26.4,26.42,220000.0,20.9251,20.9568,20.9093,20.9251,220000.0
2014-10-02 09:55:00,26.42,26.44,26.41,26.42,252000.0,20.9251,20.941,20.9172,20.9251,252000.0
2014-10-02 10:00:00,26.42,26.43,26.38,26.4,337400.0,20.9251,20.933,20.8934,20.9093,337400.0
2014-10-02 10:05:00,26.4,26.41,26.39,26.4,348800.0,20.9093,20.9172,20.9014,20.9093,348800.0
2014-10-02 10:10:00,26.4,26.4,26.33,26.34,373800.0,20.9093,20.9093,20.8538,20.8617,373800.0
2014-10-02 10:15:00,26.33,26.37,26.33,26.34,473200.0,20.8538,20.8855,20.8538,20.8617,473200.0
2014-10-02 10:20:00,26.34,26.36,26.34,26.35,575800.0,20.8617,20.8776,20.8617,20.8697,575800.0
2014-10-02 10:25:00,26.35,26.36,26.32,26.34,339600.0,20.8697,20.8776,20.8459,20.8617,339600.0
2014-10-02 10:30:00,26.34,26.34,26.23,26.24,432600.0,20.8617,20.8617,20.7746,20.7825,432600.0
2014-10-02 10:35:00,26.24,26.25,26.23,26.25,360400.0,20.7825,20.7905,20.7746,20.7905,360400.0
2014-10-02 10:40:00,26.25,26.25,26.16,26.16,422800.0,20.7905,20.7905,20.7192,20.7192,422800.0
2014-10-02 10:45:00,26.16,26.17,26.15,26.17,335000.0,20.7192,20.7271,20.7113,20.7271,335000.0
2014-10-02 10:50:00,26.17,26.17,26.08,26.1,432800.0,20.7271,20.7271,20.6558,20.6717,432800.0
2014-10-02 10:55:00,26.1,26.11,26.06,26.1,488800.0,20.6717,20.6796,20.64,20.6717,488800.0
2014-10-02 11:00:00,26.1,26.13,26.08,26.11,833000.0,20.6717,20.6954,20.6558,20.6796,833000.0
2014-10-02 11:05:00,26.11,26.13,26.06,26.09,575400.0,20.6796,20.6954,20.64,20.6637,575400.0
2014-10-02 11:10:00,26.09,26.1,26.06,26.09,349000.0,20.6637,20.6717,20.64,20.6637,349000.0
2014-10-02 11:15:00,26.09,26.1,25.98,26.0,871200.0,20.6637,20.6717,20.5766,20.5925,871200.0
2014-10-02 11:20:00,26.0,26.0,25.95,25.98,699200.0,20.5925,20.5925,20.5529,20.5766,699200.0
2014-10-02 11:25:00,25.98,26.03,25.98,26.0,340000.0,20.5766,20.6162,20.5766,20.5925,340000.0
2014-10-02 11:30:00,26.0,26.0,25.96,25.98,416000.0,20.5925,20.5925,20.5608,20.5766,416000.0
2014-10-02 11:35:00,25.98,25.98,25.86,25.91,936000.0,20.5766,20.5766,20.4816,20.5212,936000.0
2014-10-02 11:40:00,25.91,25.93,25.82,25.85,1002000.0,20.5212,20.537,20.4499,20.4737,1002000.0
2014-10-02 11:45:00,25.86,25.92,25.86,25.92,290400.0,20.4816,20.5291,20.4816,20.5291,290400.0
2014-10-02 11:50:00,25.92,25.96,25.9,25.96,198800.0,20.5291,20.5608,20.5133,20.5608,198800.0
2014-10-02 11:55:00,25.96,26.0,25.93,25.99,565000.0,20.5608,20.5925,20.537,20.5845,565000.0
2014-10-02 12:00:00,25.99,26.02,25.96,26.01,465600.0,20.5845,20.6083,20.5608,20.6004,465600.0
2014-10-02 12:05:00,26.01,26.07,25.98,26.05,747200.0,20.6004,20.6479,20.5766,20.6321,747200.0
2014-10-02 12:10:00,26.06,26.09,26.05,26.08,496800.0,20.64,20.6637,20.6321,20.6558,496800.0
2014-10-02 12:15:00,26.08,26.11,26.06,26.11,611200.0,20.6558,20.6796,20.64,20.6796,611200.0
2014-10-02 12:20:00,26.11,26.14,26.08,26.13,732200.0,20.6796,20.7033,20.6558,20.6954,732200.0
2014-10-02 12:25:00,26.13,26.16,26.11,26.15,215200.0,20.6954,20.7192,20.6796,20.7113,215200.0
2014-10-02 12:30:00,26.15,26.2,26.13,26.15,279800.0,20.7113,20.7509,20.6954,20.7113,279800.0
2014-10-02 12:35:00,26.15,26.15,26.1,26.1,236400.0,20.7113,20.7113,20.6717,20.6717,236400.0
2014-10-02 12:40:00,26.1,26.13,26.08,26.11,285800.0,20.6717,20.6954,20.6558,20.6796,285800.0
2014-10-02 12:45:00,26.11,26.13,26.1,26.11,220800.0,20.6796,20.6954,20.6717,20.6796,220800.0
2014-10-02 12:50:00,26.11,26.13,26.11,26.13,319400.0,20.6796,20.6954,20.6796,20.6954,319400.0
2014-10-02 12:55:00,26.13,26.15,26.1,26.14,291800.0,20.6954,20.7113,20.6717,20.7033,291800.0
2014-10-02 13:00:00,26.14,26.23,26.13,26.22,238800.0,20.7033,20.7746,20.6954,20.7667,238800.0
2014-10-02 13:05:00,26.22,26.25,26.21,26.24,365400.0,20.7667,20.7905,20.7588,20.7825,365400.0
2014-10-02 13:10:00,26.25,26.25,26.21,26.21,500000.0,20.7905,20.7905,20.7588,20.7588,500000.0
2014-10-02 13:15:00,26.21,26.23,26.18,26.21,862800.0,20.7588,20.7746,20.735,20.7588,862800.0
2014-10-02 13:20:00,26.2,26.21,26.18,26.2,238800.0,20.7509,20.7588,20.735,20.7509,238800.0
2014-10-02 13:25:00,26.2,26.22,26.18,26.21,321800.0,20.7509,20.7667,20.735,20.7588,321800.0
2014-10-02 13:30:00,26.2,26.22,26.2,26.22,352800.0,20.7509,20.7667,20.7509,20.7667,352800.0
2014-10-02 13:35:00,26.22,26.22,26.18,26.2,412400.0,20.7667,20.7667,20.735,20.7509,412400.0
2014-10-02 13:40:00,26.2,26.23,26.19,26.22,409800.0,20.7509,20.7746,20.7429,20.7667,409800.0
2014-10-02 13:45:00,26.22,26.24,26.2,26.22,201400.0,20.7667,20.7825,20.7509,20.7667,201400.0
2014-10-02 13:50:00,26.22,26.25,26.22,26.24,280800.0,20.7667,20.7905,20.7667,20.7825,280800.0
2014-10-02 13:55:00,26.25,26.25,26.22,26.22,309400.0,20.7905,20.7905,20.7667,20.7667,309400.0
2014-10-02 14:00:00,26.23,26.29,26.22,26.28,388600.0,20.7746,20.8221,20.7667,20.8142,388600.0
2014-10-02 14:05:00,26.28,26.39,26.27,26.37,1035800.0,20.8142,20.9014,20.8063,20.8855,1035800.0
2014-10-02 14:10:00,26.38,26.38,26.35,26.37,591000.0,20.8934,20.8934,20.8697,20.8855,591000.0
2014-10-02 14:15:00,26.37,26.38,26.35,26.35,509800.0,20.8855,20.8934,20.8697,20.8697,509800.0
2014-10-02 14:20:00,26.36,26.36,26.3,26.31,244000.0,20.8776,20.8776,20.8301,20.838,244000.0
2014-10-02 14:25:00,26.31,26.39,26.31,26.36,270800.0,20.838,20.9014,20.838,20.8776,270800.0
2014-10-02 14:30:00,26.36,26.38,26.34,26.35,305600.0,20.8776,20.8934,20.8617,20.8697,305600.0
2014-10-02 14:35:00,26.35,26.36,26.32,26.34,129200.0,20.8697,20.8776,20.8459,20.8617,129200.0
2014-10-02 14:40:00,26.34,26.41,26.34,26.41,291000.0,20.8617,20.9172,20.8617,20.9172,291000.0
2014-10-02 14:45:00,26.41,26.43,26.38,26.4,278400.0,20.9172,20.933,20.8934,20.9093,278400.0
2014-10-02 14:50:00,26.4,26.45,26.39,26.42,371400.0,20.9093,20.9489,20.9014,20.9251,371400.0
2014-10-02 14:55:00,26.42,26.42,26.38,26.39,163800.0,20.9251,20.9251,20.8934,20.9014,163800.0
2014-10-02 15:00:00,26.39,26.4,26.35,26.38,253600.0,20.9014,20.9093,20.8697,20.8934,253600.0
2014-10-02 15:05:00,26.38,26.38,26.35,26.36,186800.0,20.8934,20.8934,20.8697,20.8776,186800.0
2014-10-02 15:10:00,26.36,26.39,26.36,26.36,210200.0,20.8776,20.9014,20.8776,20.8776,210200.0
2014-10-02 15:15:00,26.36,26.38,26.34,26.34,359200.0,20.8776,20.8934,20.8617,20.8617,359200.0
2014-10-02 15:20:00,26.34,26.37,26.33,26.36,137200.0,20.8617,20.8855,20.8538,20.8776,137200.0
2014-10-02 15:25:00,26.36,26.39,26.36,26.38,151400.0,20.8776,20.9014,20.8776,20.8934,151400.0
2014-10-02 15:30:00,26.37,26.38,26.34,26.36,246000.0,20.8855,20.8934,20.8617,20.8776,246000.0
2014-10-02 15:35:00,26.36,26.42,26.36,26.41,316400.0,20.8776,20.9251,20.8776,20.9172,316400.0
2014-10-02 15:40:00,26.41,26.42,26.38,26.39,323600.0,20.9172,20.9251,20.8934,20.9014,323600.0
2014-10-02 15:45:00,26.39,26.43,26.36,26.43,532600.0,20.9014,20.933,20.8776,20.933,532600.0
2014-10-02 15:50:00,26.43,26.46,26.42,26.43,622000.0,20.933,20.9568,20.9251,20.933,622000.0
2014-10-02 15:55:00,26.43,26.47,26.41,26.42,1377200.0,20.933,20.9647,20.9172,20.9251,1377200.0
2014-10-03 09:30:00,26.48,26.61,26.44,26.53,784800.0,20.9726,21.0756,20.941,21.0122,784800.0
2014-10-03 09:35:00,26.54,26.57,26.52,26.55,436000.0,21.0202,21.0439,21.0043,21.0281,436000.0
2014-10-03 09:40:00,26.55,26.61,26.53,26.6,624000.0,21.0281,21.0756,21.0122,21.0677,624000.0
2014-10-03 09:45:00,26.6,26.66,26.59,26.64,541200.0,21.0677,21.1152,21.0598,21.0994,541200.0
2014-10-03 09:50:00,26.64,26.67,26.62,26.66,212000.0,21.0994,21.1231,21.0835,21.1152,212000.0
2014-10-03 09:55:00,26.66,26.77,26.66,26.75,450000.0,21.1152,21.2023,21.1152,21.1865,450000.0
2014-10-03 10:00:00,26.75,26.83,26.74,26.83,402400.0,21.1865,21.2498,21.1786,21.2498,402400.0
2014-10-03 10:05:00,26.83,26.9,26.81,26.9,488600.0,21.2498,21.3053,21.234,21.3053,488600.0
2014-10-03 10:10:00,26.9,26.91,26.86,26.88,466600.0,21.3053,21.3132,21.2736,21.2894,466600.0
2014-10-03 10:15:00,26.88,26.89,26.82,26.83,288400.0,21.2894,21.2974,21.2419,21.2498,288400.0
2014-10-03 10:20:00,26.83,26.88,26.83,26.85,233400.0,21.2498,21.2894,21.2498,21.2657,233400.0
2014-10-03 10:25:00,26.85,26.89,26.83,26.86,334000.0,21.2657,21.2974,21.2498,21.2736,334000.0
2014-10-03 10:30:00,26.87,26.87,26.82,26.84,486200.0,21.2815,21.2815,21.2419,21.2578,486200.0
2014-10-03 10:35:00,26.84,26.85,26.8,26.83,456200.0,21.2578,21.2657,21.2261,21.2498,456200.0
2014-10-03 10:40:00,26.83,26.83,26.76,26.79,443400.0,21.2498,21.2498,21.1944,21.2182,443400.0
2014-10-03 10:45:00,26.79,26.82,26.77,26.82,314600.0,21.2182,21.2419,21.2023,21.2419,314600.0
2014-10-03 10:50:00,26.82,26.89,26.82,26.89,74800.0,21.2419,21.2974,21.2419,21.2974,74800.0
2014-10-03 10:55:00,26.89,26.89,26.86,26.88,99800.0,21.2974,21.2974,21.2736,21.2894,99800.0
2014-10-03 11:00:00,26.87,26.91,26.86,26.91,89400.0,21.2815,21.3132,21.2736,21.3132,89400.0
2014-10-03 11:05:00,26.91,26.91,26.88,26.9,87400.0,21.3132,21.3132,21.2894,21.3053,87400.0
2014-10-03 11:10:00,26.9,26.92,26.9,26.91,208600.0,21.3053,21.3211,21.3053,21.3132,208600.0
2014-10-03 11:15:00,26.91,26.92,26.88,26.89,130000.0,21.3132,21.3211,21.2894,21.2974,130000.0
2014-10-03 11:20:00,26.88,26.9,26.86,26.89,212800.0,21.2894,21.3053,21.2736,21.2974,212800.0
2014-10-03 11:25:00,26.89,26.93,26.89,26.93,204000.0,21.2974,21.329,21.2974,21.329,204000.0
2014-10-03 11:30:00,26.93,26.95,26.92,26.94,139600.0,21.329,21.3449,21.3211,21.337,139600.0
2014-10-03 11:35:00,26.94,26.97,26.92,26.96,205200.0,21.337,21.3607,21.3211,21.3528,205200.0
2014-10-03 11:40:00,26.96,26.96,26.9,26.91,224000.0,21.3528,21.3528,21.3053,21.3132,224000.0
2014-10-03 11:45:00,26.91,26.93,26.9,26.93,157600.0,21.3132,21.329,21.3053,21.329,157600.0
2014-10-03 11:50:00,26.93,26.96,26.93,26.95,186000.0,21.329,21.3528,21.329,21.3449,186000.0
2014-10-03 11:55:00,26.95,26.96,26.93,26.95,307200.0,21.3449,21.3528,21.329,21.3449,307200.0
2014-10-03 12:00:00,26.95,26.98,26.93,26.96,207200.0,21.3449,21.3686,21.329,21.3528,207200.0
2014-10-03 12:05:00,26.97,26.97,26.93,26.93,113600.0,21.3607,21.3607,21.329,21.329,113600.0
2014-10-03 12:10:00,26.93,26.98,26.93,26.95,153600.0,21.329,21.3686,21.329,21.3449,153600.0
2014-10-03 12:15:00,26.95,26.97,26.93,26.94,100000.0,21.3449,21.3607,21.329,21.337,100000.0
2014-10-03 12:20:00,26.94,26.97,26.93,26.96,118800.0,21.337,21.3607,21.329,21.3528,118800.0
2014-10-03 12:25:00,26.96,26.98,26.95,26.98,82200.0,21.3528,21.3686,21.3449,21.3686,82200.0
2014-10-03 12:30:00,26.98,27.0,26.95,26.98,148000.0,21.3686,21.3845,21.3449,21.3686,148000.0
2014-10-03 12:35:00,26.98,26.98,26.95,26.96,95000.0,21.3686,21.3686,21.3449,21.3528,95000.0
2014-10-03 12:40:00,26.96,27.0,26.96,27.0,122000.0,21.3528,21.3845,21.3528,21.3845,122000.0
2014-10-03 12:45:00,27.0,27.0,26.97,27.0,222200.0,21.3845,21.3845,21.3607,21.3845,222200.0
2014-10-03 12:50:00,27.0,27.02,27.0,27.0,397800.0,21.3845,21.4003,21.3845,21.3845,397800.0
2014-10-03 12:55:00,27.0,27.01,26.96,26.97,315200.0,21.3845,21.3924,21.3528,21.3607,315200.0
2014-10-03 13:00:00,26.97,26.98,26.95,26.96,184400.0,21.3607,21.3686,21.3449,21.3528,184400.0
2014-10-03 13:05:00,26.96,26.99,26.94,26.99,243600.0,21.3528,21.3766,21.337,21.3766,243600.0
2014-10-03 13:10:00,26.98,26.99,26.98,26.98,170400.0,21.3686,21.3766,21.3686,21.3686,170400.0
2014-10-03 13:15:00,26.98,27.02,26.97,27.0,554200.0,21.3686,21.4003,21.3607,21.3845,554200.0
2014-10-03 13:20:00,27.0,27.02,26.97,26.97,634800.0,21.3845,21.4003,21.3607,21.3607,634800.0
2014-10-03 13:25:00,26.97,26.98,26.95,26.95,256000.0,21.3607,21.3686,21.3449,21.3449,256000.0
2014-10-03 13:30:00,26.95,26.98,26.92,26.92,327000.0,21.3449,21.3686,21.3211,21.3211,327000.0
2014-10-03 13:35:00,26.93,26.93,26.91,26.93,131800.0,21.329,21.329,21.3132,21.329,131800.0
2014-10-03 13:40:00,26.93,26.93,26.9,26.92,340200.0,21.329,21.329,21.3053,21.3211,340200.0
2014-10-03 13:45:00,26.92,26.93,26.89,26.9,181000.0,21.3211,21.329,21.2974,21.3053,181000.0
2014-10-03 13:50:00,26.9,26.91,26.89,26.9,146000.0,21.3053,21.3132,21.2974,21.3053,146000.0
2014-10-03 13:55:00,26.9,26.9,26.86,26.86,164200.0,21.3053,21.3053,21.2736,21.2736,164200.0
2014-10-03 14:00:00,26.86,26.9,26.86,26.9,346600.0,21.2736,21.3053,21.2736,21.3053,346600.0
2014-10-03 14:05:00,26.9,26.9,26.88,26.89,133400.0,21.3053,21.3053,21.2894,21.2974,133400.0
2014-10-03 14:10:00,26.89,26.9,26.89,26.9,137400.0,21.2974,21.3053,21.2974,21.3053,137400.0
2014-10-03 14:15:00,26.9,26.9,26.88,26.89,204400.0,21.3053,21.3053,21.2894,21.2974,204400.0
2014-10-03 14:20:00,26.89,26.94,26.89,26.94,490000.0,21.2974,21.337,21.2974,21.337,490000.0
2014-10-03 14:25:00,26.94,26.97,26.93,26.93,203400.0,21.337,21.3607,21.329,21.329,203400.0
2014-10-03 14:30:00,26.93,26.94,26.91,26.91,144000.0,21.329,21.337,21.3132,21.3132,144000.0
2014-10-03 14:35:00,26.91,26.93,26.91,26.91,101000.0,21.3132,21.329,21.3132,21.3132,101000.0
2014-10-03 14:40:00,26.92,26.93,26.92,26.93,185000.0,21.3211,21.329,21.3211,21.329,185000.0
2014-10-03 14:45:00,26.93,26.95,26.93,26.94,222400.0,21.329,21.3449,21.329,21.337,222400.0
2014-10-03 14:50:00,26.94,26.94,26.91,26.92,145800.0,21.337,21.337,21.3132,21.3211,145800.0
2014-10-03 14:55:00,26.92,26.92,26.91,26.92,169000.0,21.3211,21.3211,21.3132,21.3211,169000.0
2014-10-03 15:00:00,26.92,26.96,26.91,26.95,286200.0,21.3211,21.3528,21.3132,21.3449,286200.0
2014-10-03 15:05:00,26.95,26.95,26.89,26.9,270400.0,21.3449,21.3449,21.2974,21.3053,270400.0
2014-10-03 15:10:00,26.9,26.93,26.88,26.9,221400.0,21.3053,21.329,21.2894,21.3053,221400.0
2014-10-03 15:15:00,26.9,26.91,26.89,26.91,120200.0,21.3053,21.3132,21.2974,21.3132,120200.0
2014-10-03 15:20:00,26.91,26.93,26.91,26.91,184200.0,21.3132,21.329,21.3132,21.3132,184200.0
2014-10-03 15:25:00,26.91,26.92,26.9,26.9,375000.0,21.3132,21.3211,21.3053,21.3053,375000.0
2014-10-03 15:30:00,26.9,26.91,26.86,26.86,471800.0,21.3053,21.3132,21.2736,21.2736,471800.0
2014-10-03 15:35:00,26.86,26.88,26.84,26.88,647200.0,21.2736,21.2894,21.2578,21.2894,647200.0
2014-10-03 15:40:00,26.87,26.89,26.84,26.85,386000.0,21.2815,21.2974,21.2578,21.2657,386000.0
2014-10-03 15:45:00,26.85,26.89,26.85,26.89,560800.0,21.2657,21.2974,21.2657,21.2974,560800.0
2014-10-03 15:50:00,26.89,26.91,26.89,26.89,582200.0,21.2974,21.3132,21.2974,21.2974,582200.0
2014-10-03 15:55:00,26.89,26.9,26.82,26.83,1647200.0,21.2974,21.3053,21.2419,21.2498,1647200.0
2014-10-06 09:30:00,26.87,26.94,26.79,26.88,465200.0,21.2815,21.337,21.2182,21.2894,465200.0
2014-10-06 09:35:00,26.89,26.95,26.84,26.86,181600.0,21.2974,21.3449,21.2578,21.2736,181600.0
2014-10-06 09:40:00,26.86,26.9,26.85,26.89,223600.0,21.2736,21.3053,21.2657,21.2974,223600.0
2014-10-06 09:45:00,26.89,26.93,26.86,26.87,177400.0,21.2974,21.329,21.2736,21.2815,177400.0
2014-10-06 09:50:00,26.87,26.88,26.81,26.82,157600.0,21.2815,21.2894,21.234,21.2419,157600.0
2014-10-06 09:55:00,26.82,26.85,26.81,26.81,169000.0,21.2419,21.2657,21.234,21.234,169000.0
2014-10-06 10:00:00,26.82,26.86,26.8,26.8,174800.0,21.2419,21.2736,21.2261,21.2261,174800.0
2014-10-06 10:05:00,26.81,26.86,26.8,26.85,170200.0,21.234,21.2736,21.2261,21.2657,170200.0
2014-10-06 10:10:00,26.85,26.85,26.77,26.8,188000.0,21.2657,21.2657,21.2023,21.2261,188000.0
2014-10-06 10:15:00,26.8,26.85,26.78,26.82,144000.0,21.2261,21.2657,21.2102,21.2419,144000.0
2014-10-06 10:20:00,26.82,26.84,26.8,26.84,157600.0,21.2419,21.2578,21.2261,21.2578,157600.0
2014-10-06 10:25:00,26.85,26.85,26.81,26.83,212400.0,21.2657,21.2657,21.234,21.2498,212400.0
2014-10-06 10:30:00,26.83,26.86,26.82,26.86,92200.0,21.2498,21.2736,21.2419,21.2736,92200.0
2014-10-06 10:35:00,26.86,26.91,26.86,26.88,92600.0,21.2736,21.3132,21.2736,21.2894,92600.0
2014-10-06 10:40:00,26.88,26.9,26.86,26.86,84000.0,21.2894,21.3053,21.2736,21.2736,84000.0
2014-10-06 10:45:00,26.86,26.86,26.82,26.83,161200.0,21.2736,21.2736,21.2419,21.2498,161200.0
2014-10-06 10:50:00,26.83,26.83,26.78,26.78,213200.0,21.2498,21.2498,21.2102,21.2102,213200.0
2014-10-06 10:55:00,26.78,26.81,26.77,26.8,175600.0,21.2102,21.234,21.2023,21.2261,175600.0
2014-10-06 11:00:00,26.8,26.83,26.78,26.83,87800.0,21.2261,21.2498,21.2102,21.2498,87800.0
2014-10-06 11:05:00,26.83,26.83,26.8,26.81,96400.0,21.2498,21.2498,21.2261,21.234,96400.0
2014-10-06 11:10:00,26.82,26.84,26.81,26.83,73200.0,21.2419,21.2578,21.234,21.2498,73200.0
2014-10-06 11:15:00,26.82,26.83,26.77,26.8,102600.0,21.2419,21.2498,21.2023,21.2261,102600.0
2014-10-06 11:20:00,26.8,26.8,26.76,26.78,92800.0,21.2261,21.2261,21.1944,21.2102,92800.0
2014-10-06 11:25:00,26.78,26.79,26.74,26.76,173800.0,21.2102,21.2182,21.1786,21.1944,173800.0
2014-10-06 11:30:00,26.76,26.81,26.76,26.8,121800.0,21.1944,21.234,21.1944,21.2261,121800.0
2014-10-06 11:35:00,26.8,26.81,26.77,26.77,113400.0,21.2261,21.234,21.2023,21.2023,113400.0
2014-10-06 11:40:00,26.77,26.78,26.7,26.71,201000.0,21.2023,21.2102,21.1469,21.1548,201000.0
2014-10-06 11:45:00,26.71,26.72,26.65,26.68,244800.0,21.1548,21.1627,21.1073,21.131,244800.0
2014-10-06 11:50:00,26.68,26.7,26.66,26.67,219200.0,21.131,21.1469,21.1152,21.1231,219200.0
2014-10-06 11:55:00,26.66,26.7,26.65,26.69,135200.0,21.1152,21.1469,21.1073,21.139,135200.0
2014-10-06 12:00:00,26.68,26.75,26.68,26.74,185200.0,21.131,21.1865,21.131,21.1786,185200.0
2014-10-06 12:05:00,26.75,26.79,26.74,26.77,286000.0,21.1865,21.2182,21.1786,21.2023,286000.0
2014-10-06 12:10:00,26.77,26.78,26.74,26.77,111800.0,21.2023,21.2102,21.1786,21.2023,111800.0
2014-10-06 12:15:00,26.77,26.78,26.75,26.78,60200.0,21.2023,21.2102,21.1865,21.2102,60200.0
2014-10-06 12:20:00,26.78,26.78,26.74,26.75,112000.0,21.2102,21.2102,21.1786,21.1865,112000.0
2014-10-06 12:25:00,26.75,26.78,26.74,26.74,80800.0,21.1865,21.2102,21.1786,21.1786,80800.0
2014-10-06 12:30:00,26.75,26.75,26.7,26.72,95000.0,21.1865,21.1865,21.1469,21.1627,95000.0
2014-10-06 12:35:00,26.72,26.74,26.68,26.7,117400.0,21.1627,21.1786,21.131,21.1469,117400.0
2014-10-06 12:40:00,26.7,26.71,26.64,26.65,191000.0,21.1469,21.1548,21.0994,21.1073,191000.0
2014-10-06 12:45:00,26.65,26.68,26.63,26.68,97000.0,21.1073,21.131,21.0914,21.131,97000.0
2014-10-06 12:50:00,26.68,26.7,26.67,26.67,76800.0,21.131,21.1469,21.1231,21.1231,76800.0
2014-10-06 12:55:00,26.67,26.72,26.67,26.71,311800.0,21.1231,21.1627,21.1231,21.1548,311800.0
2014-10-06 13:00:00,26.7,26.77,26.68,26.75,216200.0,21.1469,21.2023,21.131,21.1865,216200.0
2014-10-06 13:05:00,26.75,26.76,26.71,26.73,127800.0,21.1865,21.1944,21.1548,21.1706,127800.0
2014-10-06 13:10:00,26.73,26.73,26.7,26.73,108400.0,21.1706,21.1706,21.1469,21.1706,108400.0
2014-10-06 13:15:00,26.74,26.79,26.73,26.78,207200.0,21.1786,21.2182,21.1706,21.2102,207200.0
2014-10-06 13:20:00,26.78,26.81,26.77,26.8,103000.0,21.2102,21.234,21.2023,21.2261,103000.0
2014-10-06 13:25:00,26.8,26.82,26.79,26.81,156600.0,21.2261,21.2419,21.2182,21.234,156600.0
2014-10-06 13:30:00,26.81,26.83,26.76,26.79,182600.0,21.234,21.2498,21.1944,21.2182,182600.0
2014-10-06 13:35:00,26.79,26.81,26.78,26.8,140000.0,21.2182,21.234,21.2102,21.2261,140000.0
2014-10-06 13:40:00,26.8,26.8,26.77,26.79,96800.0,21.2261,21.2261,21.2023,21.2182,96800.0
2014-10-06 13:45:00,26.79,26.8,26.77,26.77,105400.0,21.2182,21.2261,21.2023,21.2023,105400.0
2014-10-06 13:50:00,26.77,26.77,26.73,26.75,173400.0,21.2023,21.2023,21.1706,21.1865,173400.0
2014-10-06 13:55:00,26.75,26.76,26.73,26.74,131800.0,21.1865,21.1944,21.1706,21.1786,131800.0
2014-10-06 14:00:00,26.74,26.74,26.71,26.73,104600.0,21.1786,21.1786,21.1548,21.1706,104600.0
2014-10-06 14:05:00,26.73,26.73,26.68,26.7,149800.0,21.1706,21.1706,21.131,21.1469,149800.0
2014-10-06 14:10:00,26.7,26.73,26.69,26.72,112400.0,21.1469,21.1706,21.139,21.1627,112400.0
2014-10-06 14:15:00,26.72,26.77,26.72,26.75,142000.0,21.1627,21.2023,21.1627,21.1865,142000.0
2014-10-06 14:20:00,26.75,26.8,26.75,26.79,199000.0,21.1865,21.2261,21.1865,21.2182,199000.0
2014-10-06 14:25:00,26.79,26.8,26.78,26.8,193200.0,21.2182,21.2261,21.2102,21.2261,193200.0
2014-10-06 14:30:00,26.8,26.8,26.77,26.78,156600.0,21.2261,21.2261,21.2023,21.2102,156600.0
2014-10-06 14:35:00,26.78,26.8,26.77,26.79,134200.0,21.2102,21.2261,21.2023,21.2182,134200.0
2014-10-06 14:40:00,26.78,26.79,26.77,26.77,118400.0,21.2102,21.2182,21.2023,21.2023,118400.0
2014-10-06 14:45:00,26.77,26.79,26.77,26.77,115400.0,21.2023,21.2182,21.2023,21.2023,115400.0
2014-10-06 14:50:00,26.77,26.78,26.75,26.75,342000.0,21.2023,21.2102,21.1865,21.1865,342000.0
2014-10-06 14:55:00,26.75,26.75,26.75,26.75,174400.0,21.1865,21.1865,21.1865,21.1865,174400.0
2014-10-06 15:00:00,26.75,26.76,26.72,26.74,287400.0,21.1865,21.1944,21.1627,21.1786,287400.0
2014-10-06 15:05:00,26.73,26.74,26.7,26.7,208600.0,21.1706,21.1786,21.1469,21.1469,208600.0
2014-10-06 15:10:00,26.7,26.7,26.68,26.68,397400.0,21.1469,21.1469,21.131,21.131,397400.0
2014-10-06 15:15:00,26.68,26.72,26.67,26.71,195600.0,21.131,21.1627,21.1231,21.1548,195600.0
2014-10-06 15:20:00,26.71,26.75,26.68,26.74,298600.0,21.1548,21.1865,21.131,21.1786,298600.0
2014-10-06 15:25:00,26.74,26.75,26.71,26.72,201400.0,21.1786,21.1865,21.1548,21.1627,201400.0
2014-10-06 15:30:00,26.71,26.72,26.68,26.7,229800.0,21.1548,21.1627,21.131,21.1469,229800.0
2014-10-06 15:35:00,26.7,26.73,26.69,26.72,189400.0,21.1469,21.1706,21.139,21.1627,189400.0
2014-10-06 15:40:00,26.72,26.72,26.68,26.71,219800.0,21.1627,21.1627,21.131,21.1548,219800.0
2014-10-06 15:45:00,26.71,26.71,26.68,26.7,219400.0,21.1548,21.1548,21.131,21.1469,219400.0
2014-10-06 15:50:00,26.7,26.7,26.67,26.68,513400.0,21.1469,21.1469,21.1231,21.131,513400.0
2014-10-06 15:55:00,26.69,26.71,26.67,26.7,699400.0,21.139,21.1548,21.1231,21.1469,699400.0
2014-10-07 09:30:00,26.59,26.6,26.38,26.42,483200.0,21.0598,21.0677,20.8934,20.9251,483200.0
2014-10-07 09:35:00,26.42,26.43,26.38,26.39,512000.0,20.9251,20.933,20.8934,20.9014,512000.0
2014-10-07 09:40:00,26.39,26.42,26.36,26.39,505400.0,20.9014,20.9251,20.8776,20.9014,505400.0
2014-10-07 09:45:00,26.39,26.39,26.32,26.36,252800.0,20.9014,20.9014,20.8459,20.8776,252800.0
2014-10-07 09:50:00,26.36,26.41,26.35,26.39,265000.0,20.8776,20.9172,20.8697,20.9014,265000.0
2014-10-07 09:55:00,26.39,26.53,26.39,26.53,466600.0,20.9014,21.0122,20.9014,21.0122,466600.0
2014-10-07 10:00:00,26.53,26.59,26.51,26.57,553600.0,21.0122,21.0598,20.9964,21.0439,553600.0
2014-10-07 10:05:00,26.57,26.68,26.57,26.65,539800.0,21.0439,21.131,21.0439,21.1073,539800.0
2014-10-07 10:10:00,26.65,26.66,26.57,26.58,432000.0,21.1073,21.1152,21.0439,21.0518,432000.0
2014-10-07 10:15:00,26.58,26.58,26.53,26.54,368400.0,21.0518,21.0518,21.0122,21.0202,368400.0
2014-10-07 10:20:00,26.54,26.58,26.52,26.55,221800.0,21.0202,21.0518,21.0043,21.0281,221800.0
2014-10-07 10:25:00,26.55,26.57,26.52,26.57,130000.0,21.0281,21.0439,21.0043,21.0439,130000.0
2014-10-07 10:30:00,26.58,26.64,26.58,26.59,226000.0,21.0518,21.0994,21.0518,21.0598,226000.0
2014-10-07 10:35:00,26.59,26.6,26.57,26.58,185800.0,21.0598,21.0677,21.0439,21.0518,185800.0
2014-10-07 10:40:00,26.58,26.61,26.58,26.59,120400.0,21.0518,21.0756,21.0518,21.0598,120400.0
2014-10-07 10:45:00,26.6,26.64,26.58,26.61,344200.0,21.0677,21.0994,21.0518,21.0756,344200.0
2014-10-07 10:50:00,26.61,26.61,26.58,26.58,117600.0,21.0756,21.0756,21.0518,21.0518,117600.0
2014-10-07 10:55:00,26.59,26.59,26.5,26.5,124800.0,21.0598,21.0598,20.9885,20.9885,124800.0
2014-10-07 11:00:00,26.5,26.52,26.47,26.48,186800.0,20.9885,21.0043,20.9647,20.9726,186800.0
2014-10-07 11:05:00,26.48,26.52,26.47,26.52,177200.0,20.9726,21.0043,20.9647,21.0043,177200.0
2014-10-07 11:10:00,26.52,26.53,26.5,26.51,168200.0,21.0043,21.0122,20.9885,20.9964,168200.0
2014-10-07 11:15:00,26.52,26.52,26.46,26.5,169600.0,21.0043,21.0043,20.9568,20.9885,169600.0
2014-10-07 11:20:00,26.5,26.53,26.49,26.49,81000.0,20.9885,21.0122,20.9806,20.9806,81000.0
2014-10-07 11:25:00,26.49,26.49,26.46,26.48,131600.0,20.9806,20.9806,20.9568,20.9726,131600.0
2014-10-07 11:30:00,26.49,26.52,26.47,26.5,135600.0,20.9806,21.0043,20.9647,20.9885,135600.0
2014-10-07 11:35:00,26.5,26.52,26.47,26.5,161000.0,20.9885,21.0043,20.9647,20.9885,161000.0
2014-10-07 11:40:00,26.5,26.56,26.5,26.56,123600.0,20.9885,21.036,20.9885,21.036,123600.0
2014-10-07 11:45:00,26.55,26.58,26.53,26.57,232200.0,21.0281,21.0518,21.0122,21.0439,232200.0
2014-10-07 11:50:00,26.58,26.62,26.56,26.61,298600.0,21.0518,21.0835,21.036,21.0756,298600.0
2014-10-07 11:55:00,26.6,26.61,26.6,26.61,75000.0,21.0677,21.0756,21.0677,21.0756,75000.0
2014-10-07 12:00:00,26.61,26.63,26.61,26.61,109000.0,21.0756,21.0914,21.0756,21.0756,109000.0
2014-10-07 12:05:00,26.62,26.66,26.61,26.66,76800.0,21.0835,21.1152,21.0756,21.1152,76800.0
2014-10-07 12:10:00,26.66,26.7,26.65,26.66,87000.0,21.1152,21.1469,21.1073,21.1152,87000.0
2014-10-07 12:15:00,26.66,26.7,26.66,26.69,109200.0,21.1152,21.1469,21.1152,21.139,109200.0
2014-10-07 12:20:00,26.69,26.71,26.68,26.7,218000.0,21.139,21.1548,21.131,21.1469,218000.0
2014-10-07 12:25:00,26.68,26.71,26.68,26.7,113000.0,21.131,21.1548,21.131,21.1469,113000.0
2014-10-07 12:30:00,26.7,26.74,26.7,26.71,218400.0,21.1469,21.1786,21.1469,21.1548,218400.0
2014-10-07 12:35:00,26.71,26.74,26.7,26.73,210800.0,21.1548,21.1786,21.1469,21.1706,210800.0
2014-10-07 12:40:00,26.73,26.73,26.7,26.73,121800.0,21.1706,21.1706,21.1469,21.1706,121800.0
2014-10-07 12:45:00,26.73,26.73,26.68,26.68,279600.0,21.1706,21.1706,21.131,21.131,279600.0
2014-10-07 12:50:00,26.67,26.71,26.67,26.68,152200.0,21.1231,21.1548,21.1231,21.131,152200.0
2014-10-07 12:55:00,26.68,26.68,26.65,26.67,50200.0,21.131,21.131,21.1073,21.1231,50200.0
2014-10-07 13:00:00,26.66,26.67,26.64,26.65,151000.0,21.1152,21.1231,21.0994,21.1073,151000.0
2014-10-07 13:05:00,26.65,26.65,26.62,26.65,189000.0,21.1073,21.1073,21.0835,21.1073,189000.0
2014-10-07 13:10:00,26.65,26.71,26.65,26.71,116000.0,21.1073,21.1548,21.1073,21.1548,116000.0
2014-10-07 13:15:00,26.71,26.73,26.7,26.71,125600.0,21.1548,21.1706,21.1469,21.1548,125600.0
2014-10-07 13:20:00,26.71,26.75,26.7,26.75,300400.0,21.1548,21.1865,21.1469,21.1865,300400.0
2014-10-07 13:25:00,26.75,26.76,26.73,26.74,93000.0,21.1865,21.1944,21.1706,21.1786,93000.0
2014-10-07 13:30:00,26.73,26.74,26.71,26.71,82000.0,21.1706,21.1786,21.1548,21.1548,82000.0
2014-10-07 13:35:00,26.71,26.71,26.65,26.66,114600.0,21.1548,21.1548,21.1073,21.1152,114600.0
2014-10-07 13:40:00,26.66,26.68,26.66,26.68,121000.0,21.1152,21.131,21.1152,21.131,121000.0
2014-10-07 13:45:00,26.68,26.71,26.67,26.68,243400.0,21.131,21.1548,21.1231,21.131,243400.0
2014-10-07 13:50:00,26.68,26.73,26.68,26.72,100800.0,21.131,21.1706,21.131,21.1627,100800.0
2014-10-07 13:55:00,26.72,26.74,26.71,26.73,90400.0,21.1627,21.1786,21.1548,21.1706,90400.0
2014-10-07 14:00:00,26.73,26.73,26.68,26.7,178400.0,21.1706,21.1706,21.131,21.1469,178400.0
2014-10-07 14:05:00,26.7,26.73,26.69,26.73,307200.0,21.1469,21.1706,21.139,21.1706,307200.0
2014-10-07 14:10:00,26.72,26.75,26.71,26.75,128600.0,21.1627,21.1865,21.1548,21.1865,128600.0
2014-10-07 14:15:00,26.74,26.75,26.7,26.73,129800.0,21.1786,21.1865,21.1469,21.1706,129800.0
2014-10-07 14:20:00,26.73,26.73,26.67,26.68,307400.0,21.1706,21.1706,21.1231,21.131,307400.0
2014-10-07 14:25:00,26.68,26.68,26.64,26.65,346600.0,21.131,21.131,21.0994,21.1073,346600.0
2014-10-07 14:30:00,26.65,26.65,26.6,26.64,292400.0,21.1073,21.1073,21.0677,21.0994,292400.0
2014-10-07 14:35:00,26.64,26.67,26.63,26.66,376000.0,21.0994,21.1231,21.0914,21.1152,376000.0
2014-10-07 14:40:00,26.65,26.67,26.62,26.67,247200.0,21.1073,21.1231,21.0835,21.1231,247200.0
2014-10-07 14:45:00,26.67,26.68,26.66,26.67,227800.0,21.1231,21.131,21.1152,21.1231,227800.0
2014-10-07 14:50:00,26.68,26.7,26.67,26.7,258000.0,21.131,21.1469,21.1231,21.1469,258000.0
2014-10-07 14:55:00,26.7,26.7,26.66,26.67,162400.0,21.1469,21.1469,21.1152,21.1231,162400.0
2014-10-07 15:00:00,26.66,26.69,26.64,26.66,271800.0,21.1152,21.139,21.0994,21.1152,271800.0
2014-10-07 15:05:00,26.66,26.66,26.6,26.61,193000.0,21.1152,21.1152,21.0677,21.0756,193000.0
2014-10-07 15:10:00,26.61,26.61,26.58,26.61,191600.0,21.0756,21.0756,21.0518,21.0756,191600.0
2014-10-07 15:15:00,26.61,26.61,26.56,26.56,207400.0,21.0756,21.0756,21.036,21.036,207400.0
2014-10-07 15:20:00,26.56,26.59,26.53,26.55,353200.0,21.036,21.0598,21.0122,21.0281,353200.0
2014-10-07 15:25:00,26.55,26.59,26.55,26.59,165000.0,21.0281,21.0598,21.0281,21.0598,165000.0
2014-10-07 15:30:00,26.59,26.61,26.58,26.6,218600.0,21.0598,21.0756,21.0518,21.0677,218600.0
2014-10-07 15:35:00,26.6,26.6,26.55,26.55,409000.0,21.0677,21.0677,21.0281,21.0281,409000.0
2014-10-07 15:40:00,26.55,26.6,26.54,26.6,998600.0,21.0281,21.0677,21.0202,21.0677,998600.0
2014-10-07 15:45:00,26.6,26.63,26.6,26.61,577600.0,21.0677,21.0914,21.0677,21.0756,577600.0
2014-10-07 15:50:00,26.61,26.63,26.58,26.6,1116800.0,21.0756,21.0914,21.0518,21.0677,1116800.0
2014-10-07 15:55:00,26.6,26.65,26.58,26.61,2868600.0,21.0677,21.1073,21.0518,21.0756,2868600.0
2014-10-08 09:30:00,26.7,26.72,26.57,26.61,417600.0,21.1469,21.1627,21.0439,21.0756,417600.0
2014-10-08 09:35:00,26.61,26.69,26.57,26.68,307000.0,21.0756,21.139,21.0439,21.131,307000.0
2014-10-08 09:40:00,26.68,26.76,26.67,26.75,316200.0,21.131,21.1944,21.1231,21.1865,316200.0
2014-10-08 09:45:00,26.75,26.75,26.71,26.74,472800.0,21.1865,21.1865,21.1548,21.1786,472800.0
2014-10-08 09:50:00,26.73,26.81,26.73,26.79,819800.0,21.1706,21.234,21.1706,21.2182,819800.0
2014-10-08 09:55:00,26.8,26.81,26.75,26.81,881200.0,21.2261,21.234,21.1865,21.234,881200.0
2014-10-08 10:00:00,26.81,26.83,26.73,26.74,684000.0,21.234,21.2498,21.1706,21.1786,684000.0
2014-10-08 10:05:00,26.74,26.76,26.7,26.7,873400.0,21.1786,21.1944,21.1469,21.1469,873400.0
2014-10-08 10:10:00,26.7,26.76,26.7,26.75,402600.0,21.1469,21.1944,21.1469,21.1865,402600.0
2014-10-08 10:15:00,26.75,26.77,26.73,26.74,221600.0,21.1865,21.2023,21.1706,21.1786,221600.0
2014-10-08 10:20:00,26.74,26.74,26.67,26.68,351600.0,21.1786,21.1786,21.1231,21.131,351600.0
2014-10-08 10:25:00,26.68,26.74,26.66,26.73,425800.0,21.131,21.1786,21.1152,21.1706,425800.0
2014-10-08 10:30:00,26.73,26.75,26.7,26.72,307600.0,21.1706,21.1865,21.1469,21.1627,307600.0
2014-10-08 10:35:00,26.72,26.73,26.65,26.68,217600.0,21.1627,21.1706,21.1073,21.131,217600.0
2014-10-08 10:40:00,26.68,26.69,26.6,26.63,184000.0,21.131,21.139,21.0677,21.0914,184000.0
2014-10-08 10:45:00,26.63,26.63,26.58,26.59,216200.0,21.0914,21.0914,21.0518,21.0598,216200.0
2014-10-08 10:50:00,26.59,26.67,26.58,26.64,390400.0,21.0598,21.1231,21.0518,21.0994,390400.0
2014-10-08 10:55:00,26.64,26.66,26.61,26.65,276000.0,21.0994,21.1152,21.0756,21.1073,276000.0
2014-10-08 11:00:00,26.65,26.65,26.59,26.59,111400.0,21.1073,21.1073,21.0598,21.0598,111400.0
2014-10-08 11:05:00,26.59,26.72,26.59,26.72,407400.0,21.0598,21.1627,21.0598,21.1627,407400.0
2014-10-08 11:10:00,26.71,26.72,26.68,26.7,324800.0,21.1548,21.1627,21.131,21.1469,324800.0
2014-10-08 11:15:00,26.7,26.7,26.65,26.68,257800.0,21.1469,21.1469,21.1073,21.131,257800.0
2014-10-08 11:20:00,26.68,26.74,26.67,26.72,313000.0,21.131,21.1786,21.1231,21.1627,313000.0
2014-10-08 11:25:00,26.72,26.74,26.66,26.72,608800.0,21.1627,21.1786,21.1152,21.1627,608800.0
2014-10-08 11:30:00,26.71,26.77,26.69,26.73,239600.0,21.1548,21.2023,21.139,21.1706,239600.0
2014-10-08 11:35:00,26.73,26.75,26.72,26.73,363400.0,21.1706,21.1865,21.1627,21.1706,363400.0
2014-10-08 11:40:00,26.73,26.74,26.72,26.74,149000.0,21.1706,21.1786,21.1627,21.1786,149000.0
2014-10-08 11:45:00,26.74,26.75,26.7,26.71,156400.0,21.1786,21.1865,21.1469,21.1548,156400.0
2014-10-08 11:50:00,26.71,26.74,26.69,26.74,312400.0,21.1548,21.1786,21.139,21.1786,312400.0
2014-10-08 11:55:00,26.74,26.75,26.7,26.74,165800.0,21.1786,21.1865,21.1469,21.1786,165800.0
2014-10-08 12:00:00,26.74,26.77,26.73,26.75,281800.0,21.1786,21.2023,21.1706,21.1865,281800.0
2014-10-08 12:05:00,26.75,26.77,26.74,26.75,144800.0,21.1865,21.2023,21.1786,21.1865,144800.0
2014-10-08 12:10:00,26.75,26.85,26.74,26.84,338400.0,21.1865,21.2657,21.1786,21.2578,338400.0
2014-10-08 12:15:00,26.84,26.85,26.78,26.81,213200.0,21.2578,21.2657,21.2102,21.234,213200.0
2014-10-08 12:20:00,26.81,26.83,26.79,26.8,209000.0,21.234,21.2498,21.2182,21.2261,209000.0
2014-10-08 12:25:00,26.8,26.82,26.78,26.81,462800.0,21.2261,21.2419,21.2102,21.234,462800.0
2014-10-08 12:30:00,26.81,26.82,26.79,26.8,111800.0,21.234,21.2419,21.2182,21.2261,111800.0
2014-10-08 12:35:00,26.8,26.85,26.8,26.83,504000.0,21.2261,21.2657,21.2261,21.2498,504000.0
2014-10-08 12:40:00,26.83,26.86,26.81,26.83,237800.0,21.2498,21.2736,21.234,21.2498,237800.0
2014-10-08 12:45:00,26.84,26.86,26.82,26.86,416600.0,21.2578,21.2736,21.2419,21.2736,416600.0
2014-10-08 12:50:00,26.86,26.86,26.82,26.83,192600.0,21.2736,21.2736,21.2419,21.2498,192600.0
2014-10-08 12:55:00,26.83,26.85,26.82,26.85,112000.0,21.2498,21.2657,21.2419,21.2657,112000.0
2014-10-08 13:00:00,26.86,26.92,26.85,26.9,237000.0,21.2736,21.3211,21.2657,21.3053,237000.0
2014-10-08 13:05:00,26.9,26.9,26.88,26.89,261600.0,21.3053,21.3053,21.2894,21.2974,261600.0
2014-10-08 13:10:00,26.89,26.93,26.88,26.93,210600.0,21.2974,21.329,21.2894,21.329,210600.0
2014-10-08 13:15:00,26.93,26.96,26.92,26.94,234400.0,21.329,21.3528,21.3211,21.337,234400.0
2014-10-08 13:20:00,26.94,26.97,26.93,26.95,156800.0,21.337,21.3607,21.329,21.3449,156800.0
2014-10-08 13:25:00,26.94,26.96,26.93,26.94,162800.0,21.337,21.3528,21.329,21.337,162800.0
2014-10-08 13:30:00,26.94,26.96,26.93,26.95,195200.0,21.337,21.3528,21.329,21.3449,195200.0
2014-10-08 13:35:00,26.95,27.02,26.95,27.02,517200.0,21.3449,21.4003,21.3449,21.4003,517200.0
2014-10-08 13:40:00,27.02,27.03,27.0,27.01,361000.0,21.4003,21.4082,21.3845,21.3924,361000.0
2014-10-08 13:45:00,27.01,27.1,27.0,27.1,1130800.0,21.3924,21.4637,21.3845,21.4637,1130800.0
2014-10-08 13:50:00,27.09,27.17,27.09,27.17,771400.0,21.4558,21.5191,21.4558,21.5191,771400.0
2014-10-08 13:55:00,27.16,27.18,27.12,27.17,759600.0,21.5112,21.527,21.4795,21.5191,759600.0
2014-10-08 14:00:00,27.17,27.28,27.16,27.2,755200.0,21.5191,21.6062,21.5112,21.5429,755200.0
2014-10-08 14:05:00,27.21,27.29,27.17,27.28,688200.0,21.5508,21.6142,21.5191,21.6062,688200.0
2014-10-08 14:10:00,27.28,27.34,27.25,27.27,1121400.0,21.6062,21.6538,21.5825,21.5983,1121400.0
2014-10-08 14:15:00,27.27,27.27,27.2,27.23,597200.0,21.5983,21.5983,21.5429,21.5666,597200.0
2014-10-08 14:20:00,27.23,27.29,27.23,27.27,493800.0,21.5666,21.6142,21.5666,21.5983,493800.0
2014-10-08 14:25:00,27.28,27.31,27.0,27.29,523200.0,21.6062,21.63,21.3845,21.6142,523200.0
2014-10-08 14:30:00,27.3,27.35,27.29,27.33,361600.0,21.6221,21.6617,21.6142,21.6458,361600.0
2014-10-08 14:35:00,27.33,27.35,27.3,27.3,254200.0,21.6458,21.6617,21.6221,21.6221,254200.0
2014-10-08 14:40:00,27.3,27.31,27.24,27.24,408200.0,21.6221,21.63,21.5746,21.5746,408200.0
2014-10-08 14:45:00,27.24,27.27,27.2,27.21,348600.0,21.5746,21.5983,21.5429,21.5508,348600.0
2014-10-08 14:50:00,27.21,27.22,27.18,27.18,472200.0,21.5508,21.5587,21.527,21.527,472200.0
2014-10-08 14:55:00,27.19,27.25,27.18,27.24,278400.0,21.535,21.5825,21.527,21.5746,278400.0
2014-10-08 15:00:00,27.25,27.3,27.25,27.28,517600.0,21.5825,21.6221,21.5825,21.6062,517600.0
2014-10-08 15:05:00,27.28,27.31,27.28,27.31,421600.0,21.6062,21.63,21.6062,21.63,421600.0
2014-10-08 15:10:00,27.31,27.4,27.29,27.34,1054800.0,21.63,21.7013,21.6142,21.6538,1054800.0
2014-10-08 15:15:00,27.34,27.35,27.32,27.32,645000.0,21.6538,21.6617,21.6379,21.6379,645000.0
2014-10-08 15:20:00,27.32,27.34,27.31,27.34,762200.0,21.6379,21.6538,21.63,21.6538,762200.0
2014-10-08 15:25:00,27.34,27.38,27.34,27.36,441000.0,21.6538,21.6854,21.6538,21.6696,441000.0
2014-10-08 15:30:00,27.36,27.37,27.34,27.36,387400.0,21.6696,21.6775,21.6538,21.6696,387400.0
2014-10-08 15:35:00,27.36,27.39,27.35,27.36,495800.0,21.6696,21.6934,21.6617,21.6696,495800.0
2014-10-08 15:40:00,27.36,27.41,27.36,27.39,626800.0,21.6696,21.7092,21.6696,21.6934,626800.0
2014-10-08 15:45:00,27.39,27.43,27.37,27.42,754600.0,21.6934,21.725,21.6775,21.7171,754600.0
2014-10-08 15:50:00,27.42,27.61,27.39,27.39,2438200.0,21.7171,21.8676,21.6934,21.6934,2438200.0
2014-10-08 15:55:00,27.39,27.42,27.37,27.38,2000400.0,21.6934,21.7171,21.6775,21.6854,2000400.0
2014-10-09 09:30:00,27.37,27.39,27.21,27.23,430400.0,21.6775,21.6934,21.5508,21.5666,430400.0
2014-10-09 09:35:00,27.22,27.3,27.2,27.27,393800.0,21.5587,21.6221,21.5429,21.5983,393800.0
2014-10-09 09:40:00,27.27,27.27,27.16,27.21,325600.0,21.5983,21.5983,21.5112,21.5508,325600.0
2014-10-09 09:45:00,27.21,27.21,27.14,27.15,484600.0,21.5508,21.5508,21.4954,21.5033,484600.0
2014-10-09 09:50:00,27.15,27.18,27.1,27.15,319400.0,21.5033,21.527,21.4637,21.5033,319400.0
2014-10-09 09:55:00,27.15,27.15,27.03,27.08,359200.0,21.5033,21.5033,21.4082,21.4478,359200.0
2014-10-09 10:00:00,27.08,27.13,27.08,27.1,222000.0,21.4478,21.4874,21.4478,21.4637,222000.0
2014-10-09 10:05:00,27.11,27.11,27.02,27.07,181400.0,21.4716,21.4716,21.4003,21.4399,181400.0
2014-10-09 10:10:00,27.07,27.11,27.04,27.11,238200.0,21.4399,21.4716,21.4162,21.4716,238200.0
2014-10-09 10:15:00,27.11,27.13,27.07,27.08,236800.0,21.4716,21.4874,21.4399,21.4478,236800.0
2014-10-09 10:20:00,27.07,27.1,27.02,27.03,196000.0,21.4399,21.4637,21.4003,21.4082,196000.0
2014-10-09 10:25:00,27.03,27.1,27.02,27.04,307600.0,21.4082,21.4637,21.4003,21.4162,307600.0
2014-10-09 10:30:00,27.04,27.04,26.98,26.99,283600.0,21.4162,21.4162,21.3686,21.3766,283600.0
2014-10-09 10:35:00,26.99,26.99,26.93,26.97,322200.0,21.3766,21.3766,21.329,21.3607,322200.0
2014-10-09 10:40:00,26.98,27.02,26.95,27.0,370200.0,21.3686,21.4003,21.3449,21.3845,370200.0
2014-10-09 10:45:00,27.0,27.07,27.0,27.06,462400.0,21.3845,21.4399,21.3845,21.432,462400.0
2014-10-09 10:50:00,27.06,27.07,27.0,27.03,238400.0,21.432,21.4399,21.3845,21.4082,238400.0
2014-10-09 10:55:00,27.02,27.1,27.02,27.07,166800.0,21.4003,21.4637,21.4003,21.4399,166800.0
2014-10-09 11:00:00,27.07,27.12,27.01,27.02,268400.0,21.4399,21.4795,21.3924,21.4003,268400.0
2014-10-09 11:05:00,27.03,27.09,27.0,27.07,205000.0,21.4082,21.4558,21.3845,21.4399,205000.0
2014-10-09 11:10:00,27.07,27.15,27.04,27.14,209200.0,21.4399,21.5033,21.4162,21.4954,209200.0
2014-10-09 11:15:00,27.15,27.16,27.13,27.15,283000.0,21.5033,21.5112,21.4874,21.5033,283000.0
2014-10-09 11:20:00,27.15,27.18,27.14,27.16,404200.0,21.5033,21.527,21.4954,21.5112,404200.0
2014-10-09 11:25:00,27.16,27.17,27.08,27.08,235000.0,21.5112,21.5191,21.4478,21.4478,235000.0
2014-10-09 11:30:00,27.08,27.09,27.02,27.02,153200.0,21.4478,21.4558,21.4003,21.4003,153200.0
2014-10-09 11:35:00,27.02,27.06,26.97,27.0,286800.0,21.4003,21.432,21.3607,21.3845,286800.0
2014-10-09 11:40:00,27.0,27.0,26.89,26.9,440400.0,21.3845,21.3845,21.2974,21.3053,440400.0
2014-10-09 11:45:00,26.9,26.96,26.9,26.92,493800.0,21.3053,21.3528,21.3053,21.3211,493800.0
2014-10-09 11:50:00,26.92,26.96,26.89,26.92,460800.0,21.3211,21.3528,21.2974,21.3211,460800.0
2014-10-09 11:55:00,26.92,26.96,26.86,26.95,323400.0,21.3211,21.3528,21.2736,21.3449,323400.0
2014-10-09 12:00:00,26.94,26.96,26.9,26.93,219000.0,21.337,21.3528,21.3053,21.329,219000.0
2014-10-09 12:05:00,26.93,26.96,26.9,26.93,269200.0,21.329,21.3528,21.3053,21.329,269200.0
2014-10-09 12:10:00,26.93,26.95,26.9,26.9,319800.0,21.329,21.3449,21.3053,21.3053,319800.0
2014-10-09 12:15:00,26.89,26.92,26.79,26.85,504200.0,21.2974,21.3211,21.2182,21.2657,504200.0
2014-10-09 12:20:00,26.85,26.86,26.82,26.83,417400.0,21.2657,21.2736,21.2419,21.2498,417400.0
2014-10-09 12:25:00,26.84,26.85,26.82,26.85,800400.0,21.2578,21.2657,21.2419,21.2657,800400.0
2014-10-09 12:30:00,26.85,26.85,26.79,26.83,443400.0,21.2657,21.2657,21.2182,21.2498,443400.0
2014-10-09 12:35:00,26.83,26.86,26.81,26.82,205000.0,21.2498,21.2736,21.234,21.2419,205000.0
2014-10-09 12:40:00,26.82,26.84,26.8,26.84,89800.0,21.2419,21.2578,21.2261,21.2578,89800.0
2014-10-09 12:45:00,26.84,26.86,26.8,26.84,203600.0,21.2578,21.2736,21.2261,21.2578,203600.0
2014-10-09 12:50:00,26.84,26.86,26.83,26.85,199800.0,21.2578,21.2736,21.2498,21.2657,199800.0
2014-10-09 12:55:00,26.85,26.89,26.83,26.88,399400.0,21.2657,21.2974,21.2498,21.2894,399400.0
2014-10-09 13:00:00,26.88,26.88,26.8,26.8,323600.0,21.2894,21.2894,21.2261,21.2261,323600.0
2014-10-09 13:05:00,26.8,26.83,26.74,26.75,706600.0,21.2261,21.2498,21.1786,21.1865,706600.0
2014-10-09 13:10:00,26.76,26.77,26.7,26.73,304600.0,21.1944,21.2023,21.1469,21.1706,304600.0
2014-10-09 13:15:00,26.72,26.79,26.72,26.75,145600.0,21.1627,21.2182,21.1627,21.1865,145600.0
2014-10-09 13:20:00,26.75,26.83,26.75,26.8,188000.0,21.1865,21.2498,21.1865,21.2261,188000.0
2014-10-09 13:25:00,26.8,26.85,26.8,26.83,294200.0,21.2261,21.2657,21.2261,21.2498,294200.0
2014-10-09 13:30:00,26.83,26.9,26.81,26.9,346800.0,21.2498,21.3053,21.234,21.3053,346800.0
2014-10-09 13:35:00,26.9,26.98,26.88,26.98,392400.0,21.3053,21.3686,21.2894,21.3686,392400.0
2014-10-09 13:40:00,26.97,26.98,26.89,26.92,259200.0,21.3607,21.3686,21.2974,21.3211,259200.0
2014-10-09 13:45:00,26.92,26.95,26.89,26.91,334400.0,21.3211,21.3449,21.2974,21.3132,334400.0
2014-10-09 13:50:00,26.91,26.93,26.82,26.83,420400.0,21.3132,21.329,21.2419,21.2498,420400.0
2014-10-09 13:55:00,26.83,26.88,26.81,26.86,183800.0,21.2498,21.2894,21.234,21.2736,183800.0
2014-10-09 14:00:00,26.86,26.86,26.78,26.81,247800.0,21.2736,21.2736,21.2102,21.234,247800.0
2014-10-09 14:05:00,26.81,26.84,26.77,26.78,420200.0,21.234,21.2578,21.2023,21.2102,420200.0
2014-10-09 14:10:00,26.78,26.78,26.71,26.71,382200.0,21.2102,21.2102,21.1548,21.1548,382200.0
2014-10-09 14:15:00,26.71,26.77,26.7,26.73,509400.0,21.1548,21.2023,21.1469,21.1706,509400.0
2014-10-09 14:20:00,26.73,26.75,26.71,26.74,297000.0,21.1706,21.1865,21.1548,21.1786,297000.0
2014-10-09 14:25:00,26.74,26.77,26.71,26.73,437800.0,21.1786,21.2023,21.1548,21.1706,437800.0
2014-10-09 14:30:00,26.73,26.74,26.68,26.73,316000.0,21.1706,21.1786,21.131,21.1706,316000.0
2014-10-09 14:35:00,26.73,26.8,26.73,26.78,458200.0,21.1706,21.2261,21.1706,21.2102,458200.0
2014-10-09 14:40:00,26.78,26.83,26.77,26.79,501200.0,21.2102,21.2498,21.2023,21.2182,501200.0
2014-10-09 14:45:00,26.79,26.81,26.73,26.75,211200.0,21.2182,21.234,21.1706,21.1865,211200.0
2014-10-09 14:50:00,26.75,26.81,26.75,26.78,309000.0,21.1865,21.234,21.1865,21.2102,309000.0
2014-10-09 14:55:00,26.78,26.78,26.72,26.73,265600.0,21.2102,21.2102,21.1627,21.1706,265600.0
2014-10-09 15:00:00,26.73,26.75,26.68,26.74,429600.0,21.1706,21.1865,21.131,21.1786,429600.0
2014-10-09 15:05:00,26.74,26.75,26.66,26.67,414600.0,21.1786,21.1865,21.1152,21.1231,414600.0
2014-10-09 15:10:00,26.67,26.75,26.67,26.72,369800.0,21.1231,21.1865,21.1231,21.1627,369800.0
2014-10-09 15:15:00,26.73,26.75,26.7,26.73,497200.0,21.1706,21.1865,21.1469,21.1706,497200.0
2014-10-09 15:20:00,26.74,26.75,26.72,26.73,629200.0,21.1786,21.1865,21.1627,21.1706,629200.0
2014-10-09 15:25:00,26.73,26.77,26.71,26.74,527400.0,21.1706,21.2023,21.1548,21.1786,527400.0
2014-10-09 15:30:00,26.73,26.77,26.73,26.77,545200.0,21.1706,21.2023,21.1706,21.2023,545200.0
2014-10-09 15:35:00,26.77,26.79,26.72,26.74,626800.0,21.2023,21.2182,21.1627,21.1786,626800.0
2014-10-09 15:40:00,26.74,26.76,26.68,26.68,483200.0,21.1786,21.1944,21.131,21.131,483200.0
2014-10-09 15:45:00,26.68,26.68,26.65,26.67,624400.0,21.131,21.131,21.1073,21.1231,624400.0
2014-10-09 15:50:00,26.68,26.7,26.65,26.7,689200.0,21.131,21.1469,21.1073,21.1469,689200.0
2014-10-09 15:55:00,26.7,26.73,26.65,26.67,1795000.0,21.1469,21.1706,21.1073,21.1231,1795000.0
2014-10-10 09:30:00,26.72,26.93,26.64,26.75,735200.0,21.1627,21.329,21.0994,21.1865,735200.0
2014-10-10 09:35:00,26.75,26.76,26.72,26.75,646200.0,21.1865,21.1944,21.1627,21.1865,646200.0
2014-10-10 09:40:00,26.75,26.82,26.73,26.8,1204200.0,21.1865,21.2419,21.1706,21.2261,1204200.0
2014-10-10 09:45:00,26.8,26.82,26.78,26.78,559800.0,21.2261,21.2419,21.2102,21.2102,559800.0
2014-10-10 09:50:00,26.78,26.78,26.71,26.74,829800.0,21.2102,21.2102,21.1548,21.1786,829800.0
2014-10-10 09:55:00,26.74,26.76,26.72,26.73,513400.0,21.1786,21.1944,21.1627,21.1706,513400.0
2014-10-10 10:00:00,26.73,26.75,26.68,26.68,353000.0,21.1706,21.1865,21.131,21.131,353000.0
2014-10-10 10:05:00,26.68,26.7,26.64,26.7,240000.0,21.131,21.1469,21.0994,21.1469,240000.0
2014-10-10 10:10:00,26.69,26.73,26.66,26.68,495000.0,21.139,21.1706,21.1152,21.131,495000.0
2014-10-10 10:15:00,26.69,26.69,26.63,26.67,474400.0,21.139,21.139,21.0914,21.1231,474400.0
2014-10-10 10:20:00,26.67,26.68,26.62,26.63,462000.0,21.1231,21.131,21.0835,21.0914,462000.0
2014-10-10 10:25:00,26.63,26.68,26.59,26.67,587000.0,21.0914,21.131,21.0598,21.1231,587000.0
2014-10-10 10:30:00,26.67,26.68,26.62,26.64,574200.0,21.1231,21.131,21.0835,21.0994,574200.0
2014-10-10 10:35:00,26.64,26.72,26.61,26.7,562400.0,21.0994,21.1627,21.0756,21.1469,562400.0
2014-10-10 10:40:00,26.71,26.77,26.68,26.76,997800.0,21.1548,21.2023,21.131,21.1944,997800.0
2014-10-10 10:45:00,26.76,26.77,26.71,26.73,564600.0,21.1944,21.2023,21.1548,21.1706,564600.0
2014-10-10 10:50:00,26.73,26.75,26.7,26.7,391000.0,21.1706,21.1865,21.1469,21.1469,391000.0
2014-10-10 10:55:00,26.7,26.75,26.7,26.7,715200.0,21.1469,21.1865,21.1469,21.1469,715200.0
2014-10-10 11:00:00,26.69,26.73,26.68,26.73,751400.0,21.139,21.1706,21.131,21.1706,751400.0
2014-10-10 11:05:00,26.73,26.74,26.68,26.69,505000.0,21.1706,21.1786,21.131,21.139,505000.0
2014-10-10 11:10:00,26.69,26.71,26.63,26.65,515400.0,21.139,21.1548,21.0914,21.1073,515400.0
2014-10-10 11:15:00,26.65,26.65,26.54,26.59,630800.0,21.1073,21.1073,21.0202,21.0598,630800.0
2014-10-10 11:20:00,26.59,26.64,26.59,26.64,642200.0,21.0598,21.0994,21.0598,21.0994,642200.0
2014-10-10 11:25:00,26.65,26.66,26.58,26.63,313800.0,21.1073,21.1152,21.0518,21.0914,313800.0
2014-10-10 11:30:00,26.63,26.68,26.61,26.67,363800.0,21.0914,21.131,21.0756,21.1231,363800.0
2014-10-10 11:35:00,26.67,26.71,26.66,26.68,196200.0,21.1231,21.1548,21.1152,21.131,196200.0
2014-10-10 11:40:00,26.68,26.68,26.62,26.68,440200.0,21.131,21.131,21.0835,21.131,440200.0
2014-10-10 11:45:00,26.68,26.69,26.66,26.68,308400.0,21.131,21.139,21.1152,21.131,308400.0
2014-10-10 11:50:00,26.69,26.7,26.68,26.68,360400.0,21.139,21.1469,21.131,21.131,360400.0
2014-10-10 11:55:00,26.68,26.69,26.65,26.66,410800.0,21.131,21.139,21.1073,21.1152,410800.0
2014-10-10 12:00:00,26.66,26.68,26.64,26.67,896800.0,21.1152,21.131,21.0994,21.1231,896800.0
2014-10-10 12:05:00,26.67,26.68,26.65,26.66,474200.0,21.1231,21.131,21.1073,21.1152,474200.0
2014-10-10 12:10:00,26.66,26.7,26.65,26.69,976800.0,21.1152,21.1469,21.1073,21.139,976800.0
2014-10-10 12:15:00,26.68,26.74,26.68,26.71,873200.0,21.131,21.1786,21.131,21.1548,873200.0
2014-10-10 12:20:00,26.71,26.71,26.68,26.68,304800.0,21.1548,21.1548,21.131,21.131,304800.0
2014-10-10 12:25:00,26.68,26.72,26.68,26.7,409200.0,21.131,21.1627,21.131,21.1469,409200.0
2014-10-10 12:30:00,26.7,26.75,26.7,26.74,1319400.0,21.1469,21.1865,21.1469,21.1786,1319400.0
2014-10-10 12:35:00,26.75,26.75,26.7,26.7,660800.0,21.1865,21.1865,21.1469,21.1469,660800.0
2014-10-10 12:40:00,26.7,26.71,26.68,26.7,214400.0,21.1469,21.1548,21.131,21.1469,214400.0
2014-10-10 12:45:00,26.7,26.7,26.69,26.7,394600.0,21.1469,21.1469,21.139,21.1469,394600.0
2014-10-10 12:50:00,26.7,26.74,26.65,26.69,877000.0,21.1469,21.1786,21.1073,21.139,877000.0
2014-10-10 12:55:00,26.69,26.7,26.67,26.68,104000.0,21.139,21.1469,21.1231,21.131,104000.0
2014-10-10 13:00:00,26.68,26.72,26.68,26.69,195600.0,21.131,21.1627,21.131,21.139,195600.0
2014-10-10 13:05:00,26.68,26.73,26.68,26.73,247200.0,21.131,21.1706,21.131,21.1706,247200.0
2014-10-10 13:10:00,26.73,26.73,26.7,26.72,280600.0,21.1706,21.1706,21.1469,21.1627,280600.0
2014-10-10 13:15:00,26.71,26.72,26.66,26.68,170000.0,21.1548,21.1627,21.1152,21.131,170000.0
2014-10-10 13:20:00,26.68,26.72,26.68,26.72,381400.0,21.131,21.1627,21.131,21.1627,381400.0
2014-10-10 13:25:00,26.72,26.72,26.65,26.68,225600.0,21.1627,21.1627,21.1073,21.131,225600.0
2014-10-10 13:30:00,26.68,26.73,26.68,26.71,432600.0,21.131,21.1706,21.131,21.1548,432600.0
2014-10-10 13:35:00,26.71,26.74,26.7,26.73,528800.0,21.1548,21.1786,21.1469,21.1706,528800.0
2014-10-10 13:40:00,26.73,26.73,26.71,26.73,272600.0,21.1706,21.1706,21.1548,21.1706,272600.0
2014-10-10 13:45:00,26.73,26.73,26.67,26.68,309200.0,21.1706,21.1706,21.1231,21.131,309200.0
2014-10-10 13:50:00,26.68,26.7,26.68,26.68,212200.0,21.131,21.1469,21.131,21.131,212200.0
2014-10-10 13:55:00,26.68,26.71,26.66,26.68,311400.0,21.131,21.1548,21.1152,21.131,311400.0
2014-10-10 14:00:00,26.68,26.7,26.61,26.65,585600.0,21.131,21.1469,21.0756,21.1073,585600.0
2014-10-10 14:05:00,26.65,26.66,26.61,26.63,475800.0,21.1073,21.1152,21.0756,21.0914,475800.0
2014-10-10 14:10:00,26.63,26.66,26.61,26.66,306400.0,21.0914,21.1152,21.0756,21.1152,306400.0
2014-10-10 14:15:00,26.66,26.69,26.65,26.68,385200.0,21.1152,21.139,21.1073,21.131,385200.0
2014-10-10 14:20:00,26.68,26.68,26.66,26.68,206200.0,21.131,21.131,21.1152,21.131,206200.0
2014-10-10 14:25:00,26.69,26.7,26.65,26.68,183200.0,21.139,21.1469,21.1073,21.131,183200.0
2014-10-10 14:30:00,26.68,26.7,26.66,26.67,297000.0,21.131,21.1469,21.1152,21.1231,297000.0
2014-10-10 14:35:00,26.67,26.67,26.63,26.66,198400.0,21.1231,21.1231,21.0914,21.1152,198400.0
2014-10-10 14:40:00,26.66,26.67,26.61,26.65,481000.0,21.1152,21.1231,21.0756,21.1073,481000.0
2014-10-10 14:45:00,26.65,26.65,26.63,26.65,248600.0,21.1073,21.1073,21.0914,21.1073,248600.0
2014-10-10 14:50:00,26.65,26.67,26.64,26.66,202600.0,21.1073,21.1231,21.0994,21.1152,202600.0
2014-10-10 14:55:00,26.65,26.68,26.63,26.63,269600.0,21.1073,21.131,21.0914,21.0914,269600.0
2014-10-10 15:00:00,26.63,26.63,26.57,26.58,344000.0,21.0914,21.0914,21.0439,21.0518,344000.0
2014-10-10 15:05:00,26.57,26.58,26.53,26.57,484800.0,21.0439,21.0518,21.0122,21.0439,484800.0
2014-10-10 15:10:00,26.57,26.6,26.5,26.52,1141600.0,21.0439,21.0677,20.9885,21.0043,1141600.0
2014-10-10 15:15:00,26.51,26.53,26.39,26.43,1260600.0,20.9964,21.0122,20.9014,20.933,1260600.0
2014-10-10 15:20:00,26.43,26.46,26.42,26.45,861400.0,20.933,20.9568,20.9251,20.9489,861400.0
2014-10-10 15:25:00,26.45,26.45,26.39,26.42,655000.0,20.9489,20.9489,20.9014,20.9251,655000.0
2014-10-10 15:30:00,26.42,26.43,26.36,26.37,1317200.0,20.9251,20.933,20.8776,20.8855,1317200.0
2014-10-10 15:35:00,26.36,26.43,26.36,26.43,587600.0,20.8776,20.933,20.8776,20.933,587600.0
2014-10-10 15:40:00,26.43,26.43,26.37,26.37,1003000.0,20.933,20.933,20.8855,20.8855,1003000.0
2014-10-10 15:45:00,26.38,26.38,26.31,26.33,1256400.0,20.8934,20.8934,20.838,20.8538,1256400.0
2014-10-10 15:50:00,26.32,26.34,26.3,26.32,1248400.0,20.8459,20.8617,20.8301,20.8459,1248400.0
2014-10-10 15:55:00,26.32,26.34,26.3,26.32,1889400.0,20.8459,20.8617,20.8301,20.8459,1889400.0
2014-10-13 09:30:00,26.17,26.29,26.15,26.25,796200.0,20.7271,20.8221,20.7113,20.7905,796200.0
2014-10-13 09:35:00,26.26,26.46,26.25,26.42,400600.0,20.7984,20.9568,20.7905,20.9251,400600.0
2014-10-13 09:40:00,26.42,26.43,26.29,26.29,324800.0,20.9251,20.933,20.8221,20.8221,324800.0
2014-10-13 09:45:00,26.3,26.3,26.25,26.28,489800.0,20.8301,20.8301,20.7905,20.8142,489800.0
2014-10-13 09:50:00,26.28,26.3,26.23,26.24,348000.0,20.8142,20.8301,20.7746,20.7825,348000.0
2014-10-13 09:55:00,26.25,26.37,26.2,26.28,406800.0,20.7905,20.8855,20.7509,20.8142,406800.0
2014-10-13 10:00:00,26.28,26.36,26.27,26.32,194400.0,20.8142,20.8776,20.8063,20.8459,194400.0
2014-10-13 10:05:00,26.32,26.35,26.28,26.3,256800.0,20.8459,20.8697,20.8142,20.8301,256800.0
2014-10-13 10:10:00,26.3,26.33,26.29,26.33,198600.0,20.8301,20.8538,20.8221,20.8538,198600.0
2014-10-13 10:15:00,26.33,26.34,26.28,26.3,364000.0,20.8538,20.8617,20.8142,20.8301,364000.0
2014-10-13 10:20:00,26.3,26.35,26.29,26.33,315000.0,20.8301,20.8697,20.8221,20.8538,315000.0
2014-10-13 10:25:00,26.33,26.33,26.3,26.3,1280200.0,20.8538,20.8538,20.8301,20.8301,1280200.0
2014-10-13 10:30:00,26.3,26.33,26.25,26.27,1311400.0,20.8301,20.8538,20.7905,20.8063,1311400.0
2014-10-13 10:35:00,26.27,26.28,26.24,26.27,439600.0,20.8063,20.8142,20.7825,20.8063,439600.0
2014-10-13 10:40:00,26.27,26.28,26.22,26.24,688400.0,20.8063,20.8142,20.7667,20.7825,688400.0
2014-10-13 10:45:00,26.24,26.31,26.24,26.28,515600.0,20.7825,20.838,20.7825,20.8142,515600.0
2014-10-13 10:50:00,26.29,26.36,26.28,26.36,374600.0,20.8221,20.8776,20.8142,20.8776,374600.0
2014-10-13 10:55:00,26.35,26.36,26.3,26.3,210000.0,20.8697,20.8776,20.8301,20.8301,210000.0
2014-10-13 11:00:00,26.3,26.36,26.28,26.35,218800.0,20.8301,20.8776,20.8142,20.8697,218800.0
2014-10-13 11:05:00,26.35,26.35,26.3,26.32,206000.0,20.8697,20.8697,20.8301,20.8459,206000.0
2014-10-13 11:10:00,26.32,26.32,26.25,26.28,215600.0,20.8459,20.8459,20.7905,20.8142,215600.0
2014-10-13 11:15:00,26.28,26.3,26.21,26.21,187600.0,20.8142,20.8301,20.7588,20.7588,187600.0
2014-10-13 11:20:00,26.21,26.24,26.09,26.11,672200.0,20.7588,20.7825,20.6637,20.6796,672200.0
2014-10-13 11:25:00,26.11,26.18,26.11,26.14,207800.0,20.6796,20.735,20.6796,20.7033,207800.0
2014-10-13 11:30:00,26.14,26.22,26.13,26.21,302200.0,20.7033,20.7667,20.6954,20.7588,302200.0
2014-10-13 11:35:00,26.22,26.23,26.16,26.16,202200.0,20.7667,20.7746,20.7192,20.7192,202200.0
2014-10-13 11:40:00,26.16,26.23,26.16,26.21,140800.0,20.7192,20.7746,20.7192,20.7588,140800.0
2014-10-13 11:45:00,26.22,26.3,26.22,26.29,188600.0,20.7667,20.8301,20.7667,20.8221,188600.0
2014-10-13 11:50:00,26.29,26.34,26.25,26.27,461400.0,20.8221,20.8617,20.7905,20.8063,461400.0
2014-10-13 11:55:00,26.27,26.29,26.24,26.27,270800.0,20.8063,20.8221,20.7825,20.8063,270800.0
2014-10-13 12:00:00,26.27,26.3,26.25,26.28,301400.0,20.8063,20.8301,20.7905,20.8142,301400.0
2014-10-13 12:05:00,26.28,26.3,26.25,26.28,134800.0,20.8142,20.8301,20.7905,20.8142,134800.0
2014-10-13 12:10:00,26.28,26.33,26.27,26.32,296200.0,20.8142,20.8538,20.8063,20.8459,296200.0
2014-10-13 12:15:00,26.32,26.4,26.29,26.37,338400.0,20.8459,20.9093,20.8221,20.8855,338400.0
2014-10-13 12:20:00,26.37,26.39,26.35,26.36,219400.0,20.8855,20.9014,20.8697,20.8776,219400.0
2014-10-13 12:25:00,26.38,26.41,26.35,26.41,149000.0,20.8934,20.9172,20.8697,20.9172,149000.0
2014-10-13 12:30:00,26.41,26.5,26.41,26.49,366200.0,20.9172,20.9885,20.9172,20.9806,366200.0
2014-10-13 12:35:00,26.49,26.51,26.48,26.48,233600.0,20.9806,20.9964,20.9726,20.9726,233600.0
2014-10-13 12:40:00,26.48,26.52,26.45,26.47,250800.0,20.9726,21.0043,20.9489,20.9647,250800.0
2014-10-13 12:45:00,26.46,26.47,26.4,26.41,138200.0,20.9568,20.9647,20.9093,20.9172,138200.0
2014-10-13 12:50:00,26.41,26.47,26.4,26.47,124000.0,20.9172,20.9647,20.9093,20.9647,124000.0
2014-10-13 12:55:00,26.47,26.47,26.43,26.43,136800.0,20.9647,20.9647,20.933,20.933,136800.0
2014-10-13 13:00:00,26.43,26.48,26.43,26.46,305000.0,20.933,20.9726,20.933,20.9568,305000.0
2014-10-13 13:05:00,26.46,26.48,26.43,26.45,347800.0,20.9568,20.9726,20.933,20.9489,347800.0
2014-10-13 13:10:00,26.45,26.46,26.35,26.39,301600.0,20.9489,20.9568,20.8697,20.9014,301600.0
2014-10-13 13:15:00,26.39,26.4,26.31,26.35,330000.0,20.9014,20.9093,20.838,20.8697,330000.0
2014-10-13 13:20:00,26.35,26.39,26.34,26.35,207400.0,20.8697,20.9014,20.8617,20.8697,207400.0
2014-10-13 13:25:00,26.36,26.38,26.33,26.38,445000.0,20.8776,20.8934,20.8538,20.8934,445000.0
2014-10-13 13:30:00,26.38,26.39,26.29,26.33,542000.0,20.8934,20.9014,20.8221,20.8538,542000.0
2014-10-13 13:35:00,26.32,26.35,26.31,26.32,471000.0,20.8459,20.8697,20.838,20.8459,471000.0
2014-10-13 13:40:00,26.32,26.33,26.26,26.28,314800.0,20.8459,20.8538,20.7984,20.8142,314800.0
2014-10-13 13:45:00,26.28,26.35,26.22,26.24,883200.0,20.8142,20.8697,20.7667,20.7825,883200.0
2014-10-13 13:50:00,26.24,26.28,26.22,26.24,305000.0,20.7825,20.8142,20.7667,20.7825,305000.0
2014-10-13 13:55:00,26.24,26.24,26.17,26.21,232600.0,20.7825,20.7825,20.7271,20.7588,232600.0
2014-10-13 14:00:00,26.22,26.23,26.16,26.21,473400.0,20.7667,20.7746,20.7192,20.7588,473400.0
2014-10-13 14:05:00,26.21,26.29,26.21,26.29,396600.0,20.7588,20.8221,20.7588,20.8221,396600.0
2014-10-13 14:10:00,26.29,26.32,26.25,26.29,256000.0,20.8221,20.8459,20.7905,20.8221,256000.0
2014-10-13 14:15:00,26.29,26.31,26.27,26.28,281800.0,20.8221,20.838,20.8063,20.8142,281800.0
2014-10-13 14:20:00,26.27,26.33,26.27,26.32,405400.0,20.8063,20.8538,20.8063,20.8459,405400.0
2014-10-13 14:25:00,26.32,26.35,26.32,26.35,239200.0,20.8459,20.8697,20.8459,20.8697,239200.0
2014-10-13 14:30:00,26.34,26.34,26.27,26.29,490000.0,20.8617,20.8617,20.8063,20.8221,490000.0
2014-10-13 14:35:00,26.3,26.3,26.27,26.29,288200.0,20.8301,20.8301,20.8063,20.8221,288200.0
2014-10-13 14:40:00,26.29,26.3,26.24,26.25,166800.0,20.8221,20.8301,20.7825,20.7905,166800.0
2014-10-13 14:45:00,26.25,26.25,26.23,26.25,251000.0,20.7905,20.7905,20.7746,20.7905,251000.0
2014-10-13 14:50:00,26.25,26.29,26.25,26.28,146600.0,20.7905,20.8221,20.7905,20.8142,146600.0
2014-10-13 14:55:00,26.28,26.28,26.21,26.23,332600.0,20.8142,20.8142,20.7588,20.7746,332600.0
2014-10-13 15:00:00,26.23,26.24,26.17,26.17,306800.0,20.7746,20.7825,20.7271,20.7271,306800.0
2014-10-13 15:05:00,26.17,26.18,26.13,26.13,278400.0,20.7271,20.735,20.6954,20.6954,278400.0
2014-10-13 15:10:00,26.13,26.18,26.13,26.18,220200.0,20.6954,20.735,20.6954,20.735,220200.0
2014-10-13 15:15:00,26.18,26.18,26.11,26.11,280800.0,20.735,20.735,20.6796,20.6796,280800.0
2014-10-13 15:20:00,26.11,26.13,26.07,26.1,281400.0,20.6796,20.6954,20.6479,20.6717,281400.0
2014-10-13 15:25:00,26.1,26.13,26.08,26.1,430800.0,20.6717,20.6954,20.6558,20.6717,430800.0
2014-10-13 15:30:00,26.1,26.1,25.93,26.02,1216400.0,20.6717,20.6717,20.537,20.6083,1216400.0
2014-10-13 15:35:00,26.02,26.04,25.93,25.94,826600.0,20.6083,20.6241,20.537,20.5449,826600.0
2014-10-13 15:40:00,25.95,26.0,25.88,25.93,737800.0,20.5529,20.5925,20.4974,20.537,737800.0
2014-10-13 15:45:00,25.92,25.93,25.85,25.88,1118400.0,20.5291,20.537,20.4737,20.4974,1118400.0
2014-10-13 15:50:00,25.88,25.91,25.81,25.85,1270000.0,20.4974,20.5212,20.442,20.4737,1270000.0
2014-10-13 15:55:00,25.85,25.88,25.79,25.83,1953000.0,20.4737,20.4974,20.4261,20.4578,1953000.0
2014-10-14 09:30:00,26.03,26.03,25.82,25.88,879200.0,20.6162,20.6162,20.4499,20.4974,879200.0
2014-10-14 09:35:00,25.88,25.96,25.86,25.91,1226400.0,20.4974,20.5608,20.4816,20.5212,1226400.0
2014-10-14 09:40:00,25.91,26.03,25.9,25.96,736200.0,20.5212,20.6162,20.5133,20.5608,736200.0
2014-10-14 09:45:00,25.96,26.0,25.9,25.9,734400.0,20.5608,20.5925,20.5133,20.5133,734400.0
2014-10-14 09:50:00,25.9,26.0,25.88,25.99,617800.0,20.5133,20.5925,20.4974,20.5845,617800.0
2014-10-14 09:55:00,25.99,26.02,25.93,25.95,1065000.0,20.5845,20.6083,20.537,20.5529,1065000.0
2014-10-14 10:00:00,25.95,26.03,25.93,26.02,515400.0,20.5529,20.6162,20.537,20.6083,515400.0
2014-10-14 10:05:00,26.01,26.08,25.93,26.07,686200.0,20.6004,20.6558,20.537,20.6479,686200.0
2014-10-14 10:10:00,26.06,26.13,26.02,26.08,377000.0,20.64,20.6954,20.6083,20.6558,377000.0
2014-10-14 10:15:00,26.08,26.09,25.93,25.95,520600.0,20.6558,20.6637,20.537,20.5529,520600.0
2014-10-14 10:20:00,25.95,25.96,25.85,25.86,336200.0,20.5529,20.5608,20.4737,20.4816,336200.0
2014-10-14 10:25:00,25.86,25.9,25.85,25.88,295000.0,20.4816,20.5133,20.4737,20.4974,295000.0
2014-10-14 10:30:00,25.88,25.9,25.8,25.81,314800.0,20.4974,20.5133,20.4341,20.442,314800.0
2014-10-14 10:35:00,25.81,25.9,25.81,25.88,421400.0,20.442,20.5133,20.442,20.4974,421400.0
2014-10-14 10:40:00,25.88,25.93,25.88,25.9,437200.0,20.4974,20.537,20.4974,20.5133,437200.0
2014-10-14 10:45:00,25.9,25.92,25.87,25.92,256800.0,20.5133,20.5291,20.4895,20.5291,256800.0
2014-10-14 10:50:00,25.92,26.03,25.92,26.0,428400.0,20.5291,20.6162,20.5291,20.5925,428400.0
2014-10-14 10:55:00,25.99,26.0,25.96,25.97,246600.0,20.5845,20.5925,20.5608,20.5687,246600.0
2014-10-14 11:00:00,25.97,26.0,25.95,25.97,456400.0,20.5687,20.5925,20.5529,20.5687,456400.0
2014-10-14 11:05:00,25.97,26.01,25.95,26.0,378600.0,20.5687,20.6004,20.5529,20.5925,378600.0
2014-10-14 11:10:00,26.0,26.03,25.97,25.99,259000.0,20.5925,20.6162,20.5687,20.5845,259000.0
2014-10-14 11:15:00,25.98,26.05,25.98,26.04,252000.0,20.5766,20.6321,20.5766,20.6241,252000.0
2014-10-14 11:20:00,26.04,26.06,25.98,26.0,389400.0,20.6241,20.64,20.5766,20.5925,389400.0
2014-10-14 11:25:00,25.99,26.0,25.95,25.96,474600.0,20.5845,20.5925,20.5529,20.5608,474600.0
2014-10-14 11:30:00,25.96,25.99,25.93,25.96,332800.0,20.5608,20.5845,20.537,20.5608,332800.0
2014-10-14 11:35:00,25.96,26.0,25.96,25.99,167800.0,20.5608,20.5925,20.5608,20.5845,167800.0
2014-10-14 11:40:00,25.99,26.07,25.99,26.07,257600.0,20.5845,20.6479,20.5845,20.6479,257600.0
2014-10-14 11:45:00,26.06,26.08,26.01,26.07,304400.0,20.64,20.6558,20.6004,20.6479,304400.0
2014-10-14 11:50:00,26.07,26.11,26.02,26.08,355400.0,20.6479,20.6796,20.6083,20.6558,355400.0
2014-10-14 11:55:00,26.08,26.14,26.08,26.13,350000.0,20.6558,20.7033,20.6558,20.6954,350000.0
2014-10-14 12:00:00,26.13,26.15,26.09,26.1,165400.0,20.6954,20.7113,20.6637,20.6717,165400.0
2014-10-14 12:05:00,26.1,26.16,26.1,26.15,231800.0,20.6717,20.7192,20.6717,20.7113,231800.0
2014-10-14 12:10:00,26.15,26.16,26.08,26.11,408600.0,20.7113,20.7192,20.6558,20.6796,408600.0
2014-10-14 12:15:00,26.11,26.18,26.11,26.11,494200.0,20.6796,20.735,20.6796,20.6796,494200.0
2014-10-14 12:20:00,26.11,26.12,26.03,26.05,436200.0,20.6796,20.6875,20.6162,20.6321,436200.0
2014-10-14 12:25:00,26.06,26.08,26.02,26.07,175600.0,20.64,20.6558,20.6083,20.6479,175600.0
2014-10-14 12:30:00,26.07,26.07,26.0,26.03,217600.0,20.6479,20.6479,20.5925,20.6162,217600.0
2014-10-14 12:35:00,26.03,26.05,25.98,25.99,204800.0,20.6162,20.6321,20.5766,20.5845,204800.0
2014-10-14 12:40:00,25.98,26.02,25.98,26.02,170800.0,20.5766,20.6083,20.5766,20.6083,170800.0
2014-10-14 12:45:00,26.02,26.05,26.0,26.05,169000.0,20.6083,20.6321,20.5925,20.6321,169000.0
2014-10-14 12:50:00,26.05,26.05,25.97,25.97,133200.0,20.6321,20.6321,20.5687,20.5687,133200.0
2014-10-14 12:55:00,25.97,25.99,25.97,25.98,134600.0,20.5687,20.5845,20.5687,20.5766,134600.0
2014-10-14 13:00:00,25.98,26.05,25.94,26.0,389200.0,20.5766,20.6321,20.5449,20.5925,389200.0
2014-10-14 13:05:00,26.0,26.04,26.0,26.02,243400.0,20.5925,20.6241,20.5925,20.6083,243400.0
2014-10-14 13:10:00,26.02,26.03,26.0,26.02,138800.0,20.6083,20.6162,20.5925,20.6083,138800.0
2014-10-14 13:15:00,26.02,26.04,26.0,26.0,194800.0,20.6083,20.6241,20.5925,20.5925,194800.0
2014-10-14 13:20:00,26.0,26.0,25.97,25.98,352000.0,20.5925,20.5925,20.5687,20.5766,352000.0
2014-10-14 13:25:00,25.98,26.01,25.97,25.99,282800.0,20.5766,20.6004,20.5687,20.5845,282800.0
2014-10-14 13:30:00,25.99,26.0,25.97,26.0,373200.0,20.5845,20.5925,20.5687,20.5925,373200.0
2014-10-14 13:35:00,26.0,26.01,25.94,25.94,368800.0,20.5925,20.6004,20.5449,20.5449,368800.0
2014-10-14 13:40:00,25.93,25.96,25.93,25.93,348600.0,20.537,20.5608,20.537,20.537,348600.0
2014-10-14 13:45:00,25.93,25.96,25.91,25.95,212400.0,20.537,20.5608,20.5212,20.5529,212400.0
2014-10-14 13:50:00,25.95,25.96,25.93,25.94,156600.0,20.5529,20.5608,20.537,20.5449,156600.0
2014-10-14 13:55:00,25.94,25.96,25.93,25.95,236000.0,20.5449,20.5608,20.537,20.5529,236000.0
2014-10-14 14:00:00,25.95,25.98,25.93,25.97,442400.0,20.5529,20.5766,20.537,20.5687,442400.0
2014-10-14 14:05:00,25.97,25.97,25.89,25.91,292200.0,20.5687,20.5687,20.5053,20.5212,292200.0
2014-10-14 14:10:00,25.9,25.98,25.9,25.94,197000.0,20.5133,20.5766,20.5133,20.5449,197000.0
2014-10-14 14:15:00,25.95,25.95,25.9,25.92,218200.0,20.5529,20.5529,20.5133,20.5291,218200.0
2014-10-14 14:20:00,25.92,25.93,25.81,25.82,308600.0,20.5291,20.537,20.442,20.4499,308600.0
2014-10-14 14:25:00,25.82,25.85,25.81,25.81,633200.0,20.4499,20.4737,20.442,20.442,633200.0
2014-10-14 14:30:00,25.81,25.84,25.77,25.78,629000.0,20.442,20.4657,20.4103,20.4182,629000.0
2014-10-14 14:35:00,25.78,25.82,25.75,25.8,546200.0,20.4182,20.4499,20.3945,20.4341,546200.0
2014-10-14 14:40:00,25.8,25.88,25.8,25.88,518800.0,20.4341,20.4974,20.4341,20.4974,518800.0
2014-10-14 14:45:00,25.89,25.91,25.86,25.86,304000.0,20.5053,20.5212,20.4816,20.4816,304000.0
2014-10-14 14:50:00,25.86,25.88,25.82,25.84,738000.0,20.4816,20.4974,20.4499,20.4657,738000.0
2014-10-14 14:55:00,25.84,25.87,25.8,25.82,360400.0,20.4657,20.4895,20.4341,20.4499,360400.0
2014-10-14 15:00:00,25.83,25.86,25.8,25.84,426600.0,20.4578,20.4816,20.4341,20.4657,426600.0
2014-10-14 15:05:00,25.84,25.84,25.72,25.77,499400.0,20.4657,20.4657,20.3707,20.4103,499400.0
2014-10-14 15:10:00,25.77,25.83,25.77,25.79,364400.0,20.4103,20.4578,20.4103,20.4261,364400.0
2014-10-14 15:15:00,25.79,25.8,25.74,25.74,310800.0,20.4261,20.4341,20.3865,20.3865,310800.0
2014-10-14 15:20:00,25.74,25.74,25.68,25.73,531000.0,20.3865,20.3865,20.339,20.3786,531000.0
2014-10-14 15:25:00,25.73,25.8,25.73,25.79,440200.0,20.3786,20.4341,20.3786,20.4261,440200.0
2014-10-14 15:30:00,25.78,25.81,25.7,25.7,595200.0,20.4182,20.442,20.3549,20.3549,595200.0
2014-10-14 15:35:00,25.7,25.82,25.7,25.82,491600.0,20.3549,20.4499,20.3549,20.4499,491600.0
2014-10-14 15:40:00,25.82,25.86,25.78,25.79,541400.0,20.4499,20.4816,20.4182,20.4261,541400.0
2014-10-14 15:45:00,25.79,25.8,25.72,25.75,667000.0,20.4261,20.4341,20.3707,20.3945,667000.0
2014-10-14 15:50:00,25.75,25.79,25.73,25.74,1025800.0,20.3945,20.4261,20.3786,20.3865,1025800.0
2014-10-14 15:55:00,25.73,25.74,25.7,25.74,1623000.0,20.3786,20.3865,20.3549,20.3865,1623000.0
2014-10-15 09:30:00,25.38,25.38,24.9,25.0,1503800.0,20.1014,20.1014,19.7212,19.8004,1503800.0
2014-10-15 09:35:00,25.0,25.03,24.67,24.97,1334200.0,19.8004,19.8242,19.5391,19.7767,1334200.0
2014-10-15 09:40:00,24.96,25.32,24.93,25.3,1047600.0,19.7688,20.0539,19.745,20.0381,1047600.0
2014-10-15 09:45:00,25.31,25.58,25.24,25.53,1881000.0,20.046,20.2598,19.9905,20.2202,1881000.0
2014-10-15 09:50:00,25.52,25.59,25.43,25.54,749800.0,20.2123,20.2677,20.141,20.2281,749800.0
2014-10-15 09:55:00,25.54,25.6,25.46,25.53,1207600.0,20.2281,20.2757,20.1648,20.2202,1207600.0
2014-10-15 10:00:00,25.53,25.57,25.45,25.48,861000.0,20.2202,20.2519,20.1569,20.1806,861000.0
2014-10-15 10:05:00,25.49,25.52,25.43,25.48,592600.0,20.1885,20.2123,20.141,20.1806,592600.0
2014-10-15 10:10:00,25.48,25.59,25.43,25.54,1248800.0,20.1806,20.2677,20.141,20.2281,1248800.0
2014-10-15 10:15:00,25.54,25.56,25.31,25.33,656600.0,20.2281,20.244,20.046,20.0618,656600.0
2014-10-15 10:20:00,25.32,25.39,25.28,25.37,654000.0,20.0539,20.1093,20.0222,20.0935,654000.0
2014-10-15 10:25:00,25.38,25.46,25.33,25.39,843800.0,20.1014,20.1648,20.0618,20.1093,843800.0
2014-10-15 10:30:00,25.38,25.39,25.28,25.28,454200.0,20.1014,20.1093,20.0222,20.0222,454200.0
2014-10-15 10:35:00,25.28,25.34,25.27,25.3,895600.0,20.0222,20.0697,20.0143,20.0381,895600.0
2014-10-15 10:40:00,25.29,25.33,25.25,25.27,801400.0,20.0301,20.0618,19.9985,20.0143,801400.0
2014-10-15 10:45:00,25.26,25.27,25.2,25.27,672000.0,20.0064,20.0143,19.9588,20.0143,672000.0
2014-10-15 10:50:00,25.27,25.32,25.23,25.24,654400.0,20.0143,20.0539,19.9826,19.9905,654400.0
2014-10-15 10:55:00,25.24,25.32,25.2,25.24,533000.0,19.9905,20.0539,19.9588,19.9905,533000.0
2014-10-15 11:00:00,25.24,25.28,25.16,25.23,365600.0,19.9905,20.0222,19.9272,19.9826,365600.0
2014-10-15 11:05:00,25.23,25.45,25.23,25.4,469600.0,19.9826,20.1569,19.9826,20.1173,469600.0
2014-10-15 11:10:00,25.4,25.43,25.33,25.35,512600.0,20.1173,20.141,20.0618,20.0777,512600.0
2014-10-15 11:15:00,25.35,25.36,25.25,25.28,728000.0,20.0777,20.0856,19.9985,20.0222,728000.0
2014-10-15 11:20:00,25.28,25.28,25.23,25.23,1233400.0,20.0222,20.0222,19.9826,19.9826,1233400.0
2014-10-15 11:25:00,25.23,25.24,25.09,25.1,1502000.0,19.9826,19.9905,19.8717,19.8796,1502000.0
2014-10-15 11:30:00,25.11,25.28,25.1,25.22,1298600.0,19.8876,20.0222,19.8796,19.9747,1298600.0
2014-10-15 11:35:00,25.21,25.25,25.18,25.23,818800.0,19.9668,19.9985,19.943,19.9826,818800.0
2014-10-15 11:40:00,25.24,25.25,25.19,25.23,417000.0,19.9905,19.9985,19.9509,19.9826,417000.0
2014-10-15 11:45:00,25.23,25.24,25.1,25.11,746800.0,19.9826,19.9905,19.8796,19.8876,746800.0
2014-10-15 11:50:00,25.1,25.17,25.08,25.14,770800.0,19.8796,19.9351,19.8638,19.9113,770800.0
2014-10-15 11:55:00,25.14,25.22,25.14,25.21,573400.0,19.9113,19.9747,19.9113,19.9668,573400.0
2014-10-15 12:00:00,25.22,25.25,25.18,25.25,371800.0,19.9747,19.9985,19.943,19.9985,371800.0
2014-10-15 12:05:00,25.25,25.25,25.17,25.22,443400.0,19.9985,19.9985,19.9351,19.9747,443400.0
2014-10-15 12:10:00,25.21,25.23,25.13,25.14,453000.0,19.9668,19.9826,19.9034,19.9113,453000.0
2014-10-15 12:15:00,25.14,25.15,25.09,25.12,592400.0,19.9113,19.9192,19.8717,19.8955,592400.0
2014-10-15 12:20:00,25.13,25.19,25.11,25.16,510400.0,19.9034,19.9509,19.8876,19.9272,510400.0
2014-10-15 12:25:00,25.16,25.18,25.12,25.16,494600.0,19.9272,19.943,19.8955,19.9272,494600.0
2014-10-15 12:30:00,25.16,25.23,25.13,25.22,553400.0,19.9272,19.9826,19.9034,19.9747,553400.0
2014-10-15 12:35:00,25.21,25.25,25.2,25.2,669600.0,19.9668,19.9985,19.9588,19.9588,669600.0
2014-10-15 12:40:00,25.2,25.21,25.06,25.08,659800.0,19.9588,19.9668,19.848,19.8638,659800.0
2014-10-15 12:45:00,25.08,25.1,25.03,25.07,1016800.0,19.8638,19.8796,19.8242,19.8559,1016800.0
2014-10-15 12:50:00,25.07,25.11,25.04,25.1,998000.0,19.8559,19.8876,19.8321,19.8796,998000.0
2014-10-15 12:55:00,25.1,25.13,25.01,25.05,815000.0,19.8796,19.9034,19.8084,19.84,815000.0
2014-10-15 13:00:00,25.06,25.11,25.03,25.1,911000.0,19.848,19.8876,19.8242,19.8796,911000.0
2014-10-15 13:05:00,25.1,25.2,25.06,25.14,705000.0,19.8796,19.9588,19.848,19.9113,705000.0
2014-10-15 13:10:00,25.14,25.16,25.03,25.03,406600.0,19.9113,19.9272,19.8242,19.8242,406600.0
2014-10-15 13:15:00,25.04,25.05,24.99,25.0,429600.0,19.8321,19.84,19.7925,19.8004,429600.0
2014-10-15 13:20:00,25.0,25.0,24.91,24.93,789200.0,19.8004,19.8004,19.7292,19.745,789200.0
2014-10-15 13:25:00,24.93,24.95,24.83,24.89,1082600.0,19.745,19.7608,19.6658,19.7133,1082600.0
2014-10-15 13:30:00,24.88,24.99,24.85,24.97,946800.0,19.7054,19.7925,19.6816,19.7767,946800.0
2014-10-15 13:35:00,24.97,25.0,24.93,25.0,761200.0,19.7767,19.8004,19.745,19.8004,761200.0
2014-10-15 13:40:00,24.99,25.04,24.95,24.95,817400.0,19.7925,19.8321,19.7608,19.7608,817400.0
2014-10-15 13:45:00,24.94,25.01,24.89,25.0,845600.0,19.7529,19.8084,19.7133,19.8004,845600.0
2014-10-15 13:50:00,25.01,25.09,25.0,25.07,750400.0,19.8084,19.8717,19.8004,19.8559,750400.0
2014-10-15 13:55:00,25.07,25.12,25.02,25.02,901600.0,19.8559,19.8955,19.8163,19.8163,901600.0
2014-10-15 14:00:00,25.02,25.05,24.97,24.99,1084000.0,19.8163,19.84,19.7767,19.7925,1084000.0
2014-10-15 14:05:00,24.99,25.04,24.95,24.95,551000.0,19.7925,19.8321,19.7608,19.7608,551000.0
2014-10-15 14:10:00,24.96,25.0,24.91,24.98,569000.0,19.7688,19.8004,19.7292,19.7846,569000.0
2014-10-15 14:15:00,24.98,25.17,24.98,25.17,1235200.0,19.7846,19.9351,19.7846,19.9351,1235200.0
2014-10-15 14:20:00,25.16,25.2,25.06,25.07,681400.0,19.9272,19.9588,19.848,19.8559,681400.0
2014-10-15 14:25:00,25.08,25.09,24.97,25.04,779800.0,19.8638,19.8717,19.7767,19.8321,779800.0
2014-10-15 14:30:00,25.04,25.17,25.0,25.16,768200.0,19.8321,19.9351,19.8004,19.9272,768200.0
2014-10-15 14:35:00,25.16,25.25,25.15,25.23,1053200.0,19.9272,19.9985,19.9192,19.9826,1053200.0
2014-10-15 14:40:00,25.23,25.23,25.15,25.18,663400.0,19.9826,19.9826,19.9192,19.943,663400.0
2014-10-15 14:45:00,25.18,25.2,25.08,25.11,782800.0,19.943,19.9588,19.8638,19.8876,782800.0
2014-10-15 14:50:00,25.11,25.26,25.11,25.25,697600.0,19.8876,20.0064,19.8876,19.9985,697600.0
2014-10-15 14:55:00,25.25,25.27,25.19,25.26,785800.0,19.9985,20.0143,19.9509,20.0064,785800.0
2014-10-15 15:00:00,25.25,25.29,25.21,25.21,830400.0,19.9985,20.0301,19.9668,19.9668,830400.0
2014-10-15 15:05:00,25.21,25.34,25.18,25.33,1113600.0,19.9668,20.0697,19.943,20.0618,1113600.0
2014-10-15 15:10:00,25.33,25.39,25.32,25.34,1124800.0,20.0618,20.1093,20.0539,20.0697,1124800.0
2014-10-15 15:15:00,25.33,25.34,25.23,25.28,1515000.0,20.0618,20.0697,19.9826,20.0222,1515000.0
2014-10-15 15:20:00,25.28,25.34,25.25,25.34,780200.0,20.0222,20.0697,19.9985,20.0697,780200.0
2014-10-15 15:25:00,25.34,25.56,25.33,25.55,1162000.0,20.0697,20.244,20.0618,20.2361,1162000.0
2014-10-15 15:30:00,25.54,25.61,25.45,25.47,843000.0,20.2281,20.2836,20.1569,20.1727,843000.0
2014-10-15 15:35:00,25.47,25.59,25.42,25.59,1185000.0,20.1727,20.2677,20.1331,20.2677,1185000.0
2014-10-15 15:40:00,25.59,25.64,25.53,25.61,1392400.0,20.2677,20.3073,20.2202,20.2836,1392400.0
2014-10-15 15:45:00,25.61,25.61,25.48,25.5,875000.0,20.2836,20.2836,20.1806,20.1965,875000.0
2014-10-15 15:50:00,25.5,25.52,25.46,25.52,1385000.0,20.1965,20.2123,20.1648,20.2123,1385000.0
2014-10-15 15:55:00,25.51,25.52,25.42,25.43,2554600.0,20.2044,20.2123,20.1331,20.141,2554600.0
2014-10-16 09:30:00,25.03,25.13,24.85,24.93,2066000.0,19.8242,19.9034,19.6816,19.745,2066000.0
2014-10-16 09:35:00,24.92,25.0,24.78,24.94,2394200.0,19.7371,19.8004,19.6262,19.7529,2394200.0
2014-10-16 09:40:00,24.95,25.08,24.94,25.04,1301800.0,19.7608,19.8638,19.7529,19.8321,1301800.0
2014-10-16 09:45:00,25.04,25.06,24.97,25.02,833000.0,19.8321,19.848,19.7767,19.8163,833000.0
2014-10-16 09:50:00,25.02,25.06,24.96,24.98,1299400.0,19.8163,19.848,19.7688,19.7846,1299400.0
2014-10-16 09:55:00,24.98,25.07,24.93,25.02,1241600.0,19.7846,19.8559,19.745,19.8163,1241600.0
2014-10-16 10:00:00,25.01,25.02,24.92,24.96,722400.0,19.8084,19.8163,19.7371,19.7688,722400.0
2014-10-16 10:05:00,24.96,24.99,24.83,24.92,1013000.0,19.7688,19.7925,19.6658,19.7371,1013000.0
2014-10-16 10:10:00,24.92,24.97,24.88,24.88,1891200.0,19.7371,19.7767,19.7054,19.7054,1891200.0
2014-10-16 10:15:00,24.88,24.93,24.84,24.93,943400.0,19.7054,19.745,19.6737,19.745,943400.0
2014-10-16 10:20:00,24.93,25.13,24.91,24.91,1598200.0,19.745,19.9034,19.7292,19.7292,1598200.0
2014-10-16 10:25:00,24.93,24.98,24.83,24.89,1134600.0,19.745,19.7846,19.6658,19.7133,1134600.0
2014-10-16 10:30:00,24.89,24.94,24.85,24.9,656200.0,19.7133,19.7529,19.6816,19.7212,656200.0
2014-10-16 10:35:00,24.9,24.95,24.82,24.85,794600.0,19.7212,19.7608,19.6579,19.6816,794600.0
2014-10-16 10:40:00,24.85,24.88,24.81,24.84,1276200.0,19.6816,19.7054,19.65,19.6737,1276200.0
2014-10-16 10:45:00,24.84,24.99,24.84,24.95,1919400.0,19.6737,19.7925,19.6737,19.7608,1919400.0
2014-10-16 10:50:00,24.96,25.0,24.94,24.99,4123800.0,19.7688,19.8004,19.7529,19.7925,4123800.0
2014-10-16 10:55:00,24.99,25.03,24.96,24.98,734800.0,19.7925,19.8242,19.7688,19.7846,734800.0
2014-10-16 11:00:00,24.99,25.01,24.92,24.97,1173200.0,19.7925,19.8084,19.7371,19.7767,1173200.0
2014-10-16 11:05:00,24.97,24.98,24.92,24.96,623800.0,19.7767,19.7846,19.7371,19.7688,623800.0
2014-10-16 11:10:00,24.96,24.98,24.92,24.93,671400.0,19.7688,19.7846,19.7371,19.745,671400.0
2014-10-16 11:15:00,24.93,24.97,24.92,24.96,625000.0,19.745,19.7767,19.7371,19.7688,625000.0
2014-10-16 11:20:00,24.95,25.01,24.94,25.0,607400.0,19.7608,19.8084,19.7529,19.8004,607400.0
2014-10-16 11:25:00,25.0,25.05,24.97,25.05,1196200.0,19.8004,19.84,19.7767,19.84,1196200.0
2014-10-16 11:30:00,25.05,25.1,25.02,25.08,782400.0,19.84,19.8796,19.8163,19.8638,782400.0
2014-10-16 11:35:00,25.08,25.09,25.04,25.05,1009400.0,19.8638,19.8717,19.8321,19.84,1009400.0
2014-10-16 11:40:00,25.05,25.09,25.03,25.04,723600.0,19.84,19.8717,19.8242,19.8321,723600.0
2014-10-16 11:45:00,25.03,25.06,24.96,24.99,624000.0,19.8242,19.848,19.7688,19.7925,624000.0
2014-10-16 11:50:00,24.98,25.04,24.96,24.96,549200.0,19.7846,19.8321,19.7688,19.7688,549200.0
2014-10-16 11:55:00,24.96,25.03,24.96,24.98,826800.0,19.7688,19.8242,19.7688,19.7846,826800.0
2014-10-16 12:00:00,24.98,24.98,24.92,24.97,511800.0,19.7846,19.7846,19.7371,19.7767,511800.0
2014-10-16 12:05:00,24.97,25.03,24.97,24.99,689400.0,19.7767,19.8242,19.7767,19.7925,689400.0
2014-10-16 12:10:00,24.99,25.07,24.99,25.03,1220200.0,19.7925,19.8559,19.7925,19.8242,1220200.0
2014-10-16 12:15:00,25.03,25.05,24.99,25.02,2702600.0,19.8242,19.84,19.7925,19.8163,2702600.0
2014-10-16 12:20:00,25.01,25.05,24.97,24.98,719400.0,19.8084,19.84,19.7767,19.7846,719400.0
2014-10-16 12:25:00,24.98,24.98,24.9,24.9,449200.0,19.7846,19.7846,19.7212,19.7212,449200.0
2014-10-16 12:30:00,24.9,24.93,24.86,24.89,358200.0,19.7212,19.745,19.6896,19.7133,358200.0
2014-10-16 12:35:00,24.9,24.93,24.86,24.9,457200.0,19.7212,19.745,19.6896,19.7212,457200.0
2014-10-16 12:40:00,24.9,24.95,24.9,24.93,459400.0,19.7212,19.7608,19.7212,19.745,459400.0
2014-10-16 12:45:00,24.93,24.97,24.91,24.94,495000.0,19.745,19.7767,19.7292,19.7529,495000.0
2014-10-16 12:50:00,24.95,24.96,24.89,24.92,733200.0,19.7608,19.7688,19.7133,19.7371,733200.0
2014-10-16 12:55:00,24.92,24.96,24.91,24.93,735600.0,19.7371,19.7688,19.7292,19.745,735600.0
2014-10-16 13:00:00,24.93,25.0,24.93,24.97,1105200.0,19.745,19.8004,19.745,19.7767,1105200.0
2014-10-16 13:05:00,24.96,25.0,24.92,24.98,661000.0,19.7688,19.8004,19.7371,19.7846,661000.0
2014-10-16 13:10:00,24.98,24.98,24.9,24.92,639400.0,19.7846,19.7846,19.7212,19.7371,639400.0
2014-10-16 13:15:00,24.92,24.96,24.88,24.91,656000.0,19.7371,19.7688,19.7054,19.7292,656000.0
2014-10-16 13:20:00,24.91,25.0,24.91,25.0,1066200.0,19.7292,19.8004,19.7292,19.8004,1066200.0
2014-10-16 13:25:00,25.0,25.05,24.97,24.99,622800.0,19.8004,19.84,19.7767,19.7925,622800.0
2014-10-16 13:30:00,24.99,25.01,24.98,25.01,796200.0,19.7925,19.8084,19.7846,19.8084,796200.0
2014-10-16 13:35:00,25.01,25.09,25.0,25.05,2684800.0,19.8084,19.8717,19.8004,19.84,2684800.0
2014-10-16 13:40:00,25.05,25.06,25.0,25.0,799200.0,19.84,19.848,19.8004,19.8004,799200.0
2014-10-16 13:45:00,25.0,25.07,24.99,25.07,693400.0,19.8004,19.8559,19.7925,19.8559,693400.0
2014-10-16 13:50:00,25.07,25.07,24.98,25.03,732400.0,19.8559,19.8559,19.7846,19.8242,732400.0
2014-10-16 13:55:00,25.03,25.03,24.98,25.0,796800.0,19.8242,19.8242,19.7846,19.8004,796800.0
2014-10-16 14:00:00,24.99,25.0,24.98,24.99,2203400.0,19.7925,19.8004,19.7846,19.7925,2203400.0
2014-10-16 14:05:00,24.99,25.01,24.95,24.99,597400.0,19.7925,19.8084,19.7608,19.7925,597400.0
2014-10-16 14:10:00,24.99,25.0,24.93,24.94,426400.0,19.7925,19.8004,19.745,19.7529,426400.0
2014-10-16 14:15:00,24.94,25.0,24.93,24.98,659000.0,19.7529,19.8004,19.745,19.7846,659000.0
2014-10-16 14:20:00,24.98,24.99,24.94,24.98,557800.0,19.7846,19.7925,19.7529,19.7846,557800.0
2014-10-16 14:25:00,24.99,25.0,24.96,24.99,1324400.0,19.7925,19.8004,19.7688,19.7925,1324400.0
2014-10-16 14:30:00,24.99,24.99,24.95,24.96,658600.0,19.7925,19.7925,19.7608,19.7688,658600.0
2014-10-16 14:35:00,24.96,24.98,24.93,24.97,346800.0,19.7688,19.7846,19.745,19.7767,346800.0
2014-10-16 14:40:00,24.97,24.97,24.93,24.95,398000.0,19.7767,19.7767,19.745,19.7608,398000.0
2014-10-16 14:45:00,24.95,24.98,24.87,24.88,625200.0,19.7608,19.7846,19.6975,19.7054,625200.0
2014-10-16 14:50:00,24.88,24.94,24.87,24.92,453400.0,19.7054,19.7529,19.6975,19.7371,453400.0
2014-10-16 14:55:00,24.92,24.96,24.88,24.9,416200.0,19.7371,19.7688,19.7054,19.7212,416200.0
2014-10-16 15:00:00,24.9,24.93,24.84,24.84,485000.0,19.7212,19.745,19.6737,19.6737,485000.0
2014-10-16 15:05:00,24.85,24.92,24.85,24.9,614600.0,19.6816,19.7371,19.6816,19.7212,614600.0
2014-10-16 15:10:00,24.9,24.97,24.89,24.95,844000.0,19.7212,19.7767,19.7133,19.7608,844000.0
2014-10-16 15:15:00,24.95,24.98,24.92,24.93,560200.0,19.7608,19.7846,19.7371,19.745,560200.0
2014-10-16 15:20:00,24.93,24.99,24.92,24.95,641000.0,19.745,19.7925,19.7371,19.7608,641000.0
2014-10-16 15:25:00,24.95,24.95,24.88,24.9,551400.0,19.7608,19.7608,19.7054,19.7212,551400.0
2014-10-16 15:30:00,24.9,24.93,24.83,24.85,925200.0,19.7212,19.745,19.6658,19.6816,925200.0
2014-10-16 15:35:00,24.85,24.86,24.77,24.78,1019800.0,19.6816,19.6896,19.6183,19.6262,1019800.0
2014-10-16 15:40:00,24.78,24.82,24.77,24.79,925800.0,19.6262,19.6579,19.6183,19.6341,925800.0
2014-10-16 15:45:00,24.79,24.86,24.79,24.81,1087800.0,19.6341,19.6896,19.6341,19.65,1087800.0
2014-10-16 15:50:00,24.81,24.9,24.81,24.86,1743400.0,19.65,19.7212,19.65,19.6896,1743400.0
2014-10-16 15:55:00,24.86,24.86,24.77,24.8,3188200.0,19.6896,19.6896,19.6183,19.642,3188200.0
2014-10-17 09:30:00,24.99,25.16,24.99,25.03,3530000.0,19.7925,19.9272,19.7925,19.8242,3530000.0
2014-10-17 09:35:00,25.03,25.06,25.0,25.03,1059600.0,19.8242,19.848,19.8004,19.8242,1059600.0
2014-10-17 09:40:00,25.03,25.04,25.0,25.03,1275600.0,19.8242,19.8321,19.8004,19.8242,1275600.0
2014-10-17 09:45:00,25.03,25.11,25.02,25.08,1423600.0,19.8242,19.8876,19.8163,19.8638,1423600.0
2014-10-17 09:50:00,25.08,25.24,25.08,25.24,715200.0,19.8638,19.9905,19.8638,19.9905,715200.0
2014-10-17 09:55:00,25.23,25.34,25.23,25.28,796400.0,19.9826,20.0697,19.9826,20.0222,796400.0
2014-10-17 10:00:00,25.28,25.31,25.25,25.29,989800.0,20.0222,20.046,19.9985,20.0301,989800.0
2014-10-17 10:05:00,25.29,25.34,25.28,25.28,1474000.0,20.0301,20.0697,20.0222,20.0222,1474000.0
2014-10-17 10:10:00,25.28,25.32,25.27,25.31,490800.0,20.0222,20.0539,20.0143,20.046,490800.0
2014-10-17 10:15:00,25.31,25.36,25.3,25.33,906600.0,20.046,20.0856,20.0381,20.0618,906600.0
2014-10-17 10:20:00,25.33,25.33,25.29,25.29,623600.0,20.0618,20.0618,20.0301,20.0301,623600.0
2014-10-17 10:25:00,25.29,25.32,25.28,25.32,631200.0,20.0301,20.0539,20.0222,20.0539,631200.0
2014-10-17 10:30:00,25.33,25.33,25.29,25.31,644000.0,20.0618,20.0618,20.0301,20.046,644000.0
2014-10-17 10:35:00,25.31,25.32,25.25,25.25,440400.0,20.046,20.0539,19.9985,19.9985,440400.0
2014-10-17 10:40:00,25.25,25.31,25.25,25.3,530400.0,19.9985,20.046,19.9985,20.0381,530400.0
2014-10-17 10:45:00,25.3,25.33,25.28,25.32,526000.0,20.0381,20.0618,20.0222,20.0539,526000.0
2014-10-17 10:50:00,25.32,25.43,25.31,25.43,420600.0,20.0539,20.141,20.046,20.141,420600.0
2014-10-17 10:55:00,25.43,25.45,25.4,25.41,590000.0,20.141,20.1569,20.1173,20.1252,590000.0
2014-10-17 11:00:00,25.4,25.43,25.39,25.42,447000.0,20.1173,20.141,20.1093,20.1331,447000.0
2014-10-17 11:05:00,25.43,25.46,25.4,25.46,618800.0,20.141,20.1648,20.1173,20.1648,618800.0
2014-10-17 11:10:00,25.46,25.49,25.45,25.47,892000.0,20.1648,20.1885,20.1569,20.1727,892000.0
2014-10-17 11:15:00,25.47,25.5,25.47,25.5,582400.0,20.1727,20.1965,20.1727,20.1965,582400.0
2014-10-17 11:20:00,25.5,25.55,25.5,25.55,404800.0,20.1965,20.2361,20.1965,20.2361,404800.0
2014-10-17 11:25:00,25.55,25.59,25.55,25.57,748200.0,20.2361,20.2677,20.2361,20.2519,748200.0
2014-10-17 11:30:00,25.57,25.6,25.52,25.59,700400.0,20.2519,20.2757,20.2123,20.2677,700400.0
2014-10-17 11:35:00,25.6,25.7,25.59,25.68,756400.0,20.2757,20.3549,20.2677,20.339,756400.0
2014-10-17 11:40:00,25.68,25.7,25.67,25.7,650000.0,20.339,20.3549,20.3311,20.3549,650000.0
2014-10-17 11:45:00,25.7,25.74,25.68,25.72,489200.0,20.3549,20.3865,20.339,20.3707,489200.0
2014-10-17 11:50:00,25.73,25.75,25.7,25.74,326000.0,20.3786,20.3945,20.3549,20.3865,326000.0
2014-10-17 11:55:00,25.74,25.75,25.66,25.66,308200.0,20.3865,20.3945,20.3232,20.3232,308200.0
2014-10-17 12:00:00,25.66,25.68,25.64,25.66,470400.0,20.3232,20.339,20.3073,20.3232,470400.0
2014-10-17 12:05:00,25.66,25.72,25.65,25.68,498200.0,20.3232,20.3707,20.3153,20.339,498200.0
2014-10-17 12:10:00,25.68,25.7,25.67,25.68,291200.0,20.339,20.3549,20.3311,20.339,291200.0
2014-10-17 12:15:00,25.68,25.68,25.63,25.64,278200.0,20.339,20.339,20.2994,20.3073,278200.0
2014-10-17 12:20:00,25.64,25.65,25.61,25.61,385600.0,20.3073,20.3153,20.2836,20.2836,385600.0
2014-10-17 12:25:00,25.61,25.61,25.58,25.58,693800.0,20.2836,20.2836,20.2598,20.2598,693800.0
2014-10-17 12:30:00,25.58,25.61,25.57,25.57,440000.0,20.2598,20.2836,20.2519,20.2519,440000.0
2014-10-17 12:35:00,25.57,25.58,25.55,25.55,537000.0,20.2519,20.2598,20.2361,20.2361,537000.0
2014-10-17 12:40:00,25.55,25.55,25.5,25.51,379600.0,20.2361,20.2361,20.1965,20.2044,379600.0
2014-10-17 12:45:00,25.51,25.53,25.49,25.5,631000.0,20.2044,20.2202,20.1885,20.1965,631000.0
2014-10-17 12:50:00,25.5,25.5,25.48,25.5,612200.0,20.1965,20.1965,20.1806,20.1965,612200.0
2014-10-17 12:55:00,25.5,25.54,25.5,25.53,524000.0,20.1965,20.2281,20.1965,20.2202,524000.0
2014-10-17 13:00:00,25.53,25.58,25.53,25.55,409800.0,20.2202,20.2598,20.2202,20.2361,409800.0
2014-10-17 13:05:00,25.55,25.55,25.49,25.5,328200.0,20.2361,20.2361,20.1885,20.1965,328200.0
2014-10-17 13:10:00,25.5,25.5,25.43,25.46,306600.0,20.1965,20.1965,20.141,20.1648,306600.0
2014-10-17 13:15:00,25.46,25.48,25.45,25.46,441400.0,20.1648,20.1806,20.1569,20.1648,441400.0
2014-10-17 13:20:00,25.46,25.46,25.39,25.39,421200.0,20.1648,20.1648,20.1093,20.1093,421200.0
2014-10-17 13:25:00,25.39,25.42,25.36,25.36,624600.0,20.1093,20.1331,20.0856,20.0856,624600.0
2014-10-17 13:30:00,25.36,25.41,25.36,25.39,330600.0,20.0856,20.1252,20.0856,20.1093,330600.0
2014-10-17 13:35:00,25.39,25.48,25.38,25.47,281200.0,20.1093,20.1806,20.1014,20.1727,281200.0
2014-10-17 13:40:00,25.47,25.47,25.44,25.45,285800.0,20.1727,20.1727,20.1489,20.1569,285800.0
2014-10-17 13:45:00,25.45,25.45,25.39,25.39,285000.0,20.1569,20.1569,20.1093,20.1093,285000.0
2014-10-17 13:50:00,25.39,25.4,25.36,25.38,314200.0,20.1093,20.1173,20.0856,20.1014,314200.0
2014-10-17 13:55:00,25.39,25.4,25.35,25.38,264800.0,20.1093,20.1173,20.0777,20.1014,264800.0
2014-10-17 14:00:00,25.38,25.39,25.35,25.37,233600.0,20.1014,20.1093,20.0777,20.0935,233600.0
2014-10-17 14:05:00,25.38,25.4,25.31,25.35,381800.0,20.1014,20.1173,20.046,20.0777,381800.0
2014-10-17 14:10:00,25.35,25.38,25.32,25.36,222400.0,20.0777,20.1014,20.0539,20.0856,222400.0
2014-10-17 14:15:00,25.36,25.38,25.33,25.33,230800.0,20.0856,20.1014,20.0618,20.0618,230800.0
2014-10-17 14:20:00,25.33,25.39,25.33,25.39,291400.0,20.0618,20.1093,20.0618,20.1093,291400.0
2014-10-17 14:25:00,25.39,25.4,25.32,25.36,528600.0,20.1093,20.1173,20.0539,20.0856,528600.0
2014-10-17 14:30:00,25.36,25.42,25.34,25.4,330000.0,20.0856,20.1331,20.0697,20.1173,330000.0
2014-10-17 14:35:00,25.41,25.42,25.38,25.4,496000.0,20.1252,20.1331,20.1014,20.1173,496000.0
2014-10-17 14:40:00,25.41,25.46,25.4,25.43,588400.0,20.1252,20.1648,20.1173,20.141,588400.0
2014-10-17 14:45:00,25.43,25.43,25.39,25.4,391400.0,20.141,20.141,20.1093,20.1173,391400.0
2014-10-17 14:50:00,25.4,25.41,25.38,25.39,492600.0,20.1173,20.1252,20.1014,20.1093,492600.0
2014-10-17 14:55:00,25.38,25.39,25.35,25.36,428400.0,20.1014,20.1093,20.0777,20.0856,428400.0
2014-10-17 15:00:00,25.36,25.36,25.28,25.3,513800.0,20.0856,20.0856,20.0222,20.0381,513800.0
2014-10-17 15:05:00,25.3,25.33,25.28,25.31,502200.0,20.0381,20.0618,20.0222,20.046,502200.0
2014-10-17 15:10:00,25.31,25.34,25.3,25.33,1057600.0,20.046,20.0697,20.0381,20.0618,1057600.0
2014-10-17 15:15:00,25.34,25.36,25.33,25.35,427400.0,20.0697,20.0856,20.0618,20.0777,427400.0
2014-10-17 15:20:00,25.36,25.36,25.34,25.34,520800.0,20.0856,20.0856,20.0697,20.0697,520800.0
2014-10-17 15:25:00,25.35,25.38,25.34,25.38,469000.0,20.0777,20.1014,20.0697,20.1014,469000.0
2014-10-17 15:30:00,25.38,25.42,25.36,25.4,701000.0,20.1014,20.1331,20.0856,20.1173,701000.0
2014-10-17 15:35:00,25.4,25.41,25.39,25.4,679200.0,20.1173,20.1252,20.1093,20.1173,679200.0
2014-10-17 15:40:00,25.4,25.47,25.39,25.47,683600.0,20.1173,20.1727,20.1093,20.1727,683600.0
2014-10-17 15:45:00,25.47,25.49,25.43,25.43,1043400.0,20.1727,20.1885,20.141,20.141,1043400.0
2014-10-17 15:50:00,25.43,25.43,25.36,25.41,1289400.0,20.141,20.141,20.0856,20.1252,1289400.0
2014-10-17 15:55:00,25.41,25.43,25.33,25.33,2792800.0,20.1252,20.141,20.0618,20.0618,2792800.0
2014-10-20 09:30:00,25.34,25.4,25.28,25.36,552400.0,20.0697,20.1173,20.0222,20.0856,552400.0
2014-10-20 09:35:00,25.36,25.36,25.31,25.33,314800.0,20.0856,20.0856,20.046,20.0618,314800.0
2014-10-20 09:40:00,25.33,25.38,25.27,25.34,523600.0,20.0618,20.1014,20.0143,20.0697,523600.0
2014-10-20 09:45:00,25.34,25.35,25.19,25.2,360400.0,20.0697,20.0777,19.9509,19.9588,360400.0
2014-10-20 09:50:00,25.2,25.26,25.19,25.22,374800.0,19.9588,20.0064,19.9509,19.9747,374800.0
2014-10-20 09:55:00,25.22,25.27,25.21,25.25,424000.0,19.9747,20.0143,19.9668,19.9985,424000.0
2014-10-20 10:00:00,25.25,25.28,25.19,25.2,397600.0,19.9985,20.0222,19.9509,19.9588,397600.0
2014-10-20 10:05:00,25.21,25.23,25.11,25.12,371600.0,19.9668,19.9826,19.8876,19.8955,371600.0
2014-10-20 10:10:00,25.12,25.22,25.11,25.17,476000.0,19.8955,19.9747,19.8876,19.9351,476000.0
2014-10-20 10:15:00,25.17,25.22,25.17,25.19,346200.0,19.9351,19.9747,19.9351,19.9509,346200.0
2014-10-20 10:20:00,25.19,25.26,25.18,25.26,599200.0,19.9509,20.0064,19.943,20.0064,599200.0
2014-10-20 10:25:00,25.25,25.27,25.22,25.25,290000.0,19.9985,20.0143,19.9747,19.9985,290000.0
2014-10-20 10:30:00,25.25,25.28,25.23,25.24,330600.0,19.9985,20.0222,19.9826,19.9905,330600.0
2014-10-20 10:35:00,25.24,25.27,25.24,25.25,172000.0,19.9905,20.0143,19.9905,19.9985,172000.0
2014-10-20 10:40:00,25.25,25.28,25.21,25.27,167400.0,19.9985,20.0222,19.9668,20.0143,167400.0
2014-10-20 10:45:00,25.28,25.31,25.28,25.28,224200.0,20.0222,20.046,20.0222,20.0222,224200.0
2014-10-20 10:50:00,25.28,25.29,25.22,25.25,216000.0,20.0222,20.0301,19.9747,19.9985,216000.0
2014-10-20 10:55:00,25.24,25.31,25.23,25.29,161800.0,19.9905,20.046,19.9826,20.0301,161800.0
2014-10-20 11:00:00,25.29,25.31,25.27,25.28,206800.0,20.0301,20.046,20.0143,20.0222,206800.0
2014-10-20 11:05:00,25.28,25.36,25.28,25.34,225000.0,20.0222,20.0856,20.0222,20.0697,225000.0
2014-10-20 11:10:00,25.35,25.39,25.3,25.36,273000.0,20.0777,20.1093,20.0381,20.0856,273000.0
2014-10-20 11:15:00,25.36,25.4,25.36,25.4,164200.0,20.0856,20.1173,20.0856,20.1173,164200.0
2014-10-20 11:20:00,25.4,25.46,25.39,25.43,373600.0,20.1173,20.1648,20.1093,20.141,373600.0
2014-10-20 11:25:00,25.43,25.44,25.41,25.41,183400.0,20.141,20.1489,20.1252,20.1252,183400.0
2014-10-20 11:30:00,25.4,25.41,25.35,25.4,157000.0,20.1173,20.1252,20.0777,20.1173,157000.0
2014-10-20 11:35:00,25.4,25.43,25.4,25.43,495800.0,20.1173,20.141,20.1173,20.141,495800.0
2014-10-20 11:40:00,25.43,25.5,25.42,25.48,559400.0,20.141,20.1965,20.1331,20.1806,559400.0
2014-10-20 11:45:00,25.48,25.5,25.47,25.5,215400.0,20.1806,20.1965,20.1727,20.1965,215400.0
2014-10-20 11:50:00,25.5,25.52,25.49,25.5,295800.0,20.1965,20.2123,20.1885,20.1965,295800.0
2014-10-20 11:55:00,25.5,25.53,25.49,25.53,371600.0,20.1965,20.2202,20.1885,20.2202,371600.0
2014-10-20 12:00:00,25.53,25.55,25.51,25.53,198200.0,20.2202,20.2361,20.2044,20.2202,198200.0
2014-10-20 12:05:00,25.54,25.55,25.52,25.52,210400.0,20.2281,20.2361,20.2123,20.2123,210400.0
2014-10-20 12:10:00,25.52,25.55,25.5,25.5,279200.0,20.2123,20.2361,20.1965,20.1965,279200.0
2014-10-20 12:15:00,25.5,25.5,25.49,25.49,150600.0,20.1965,20.1965,20.1885,20.1885,150600.0
2014-10-20 12:20:00,25.49,25.53,25.49,25.53,139600.0,20.1885,20.2202,20.1885,20.2202,139600.0
2014-10-20 12:25:00,25.53,25.53,25.5,25.51,153600.0,20.2202,20.2202,20.1965,20.2044,153600.0
2014-10-20 12:30:00,25.51,25.58,25.5,25.58,325600.0,20.2044,20.2598,20.1965,20.2598,325600.0
2014-10-20 12:35:00,25.58,25.58,25.52,25.54,139800.0,20.2598,20.2598,20.2123,20.2281,139800.0
2014-10-20 12:40:00,25.54,25.55,25.52,25.55,193600.0,20.2281,20.2361,20.2123,20.2361,193600.0
2014-10-20 12:45:00,25.55,25.55,25.52,25.54,154200.0,20.2361,20.2361,20.2123,20.2281,154200.0
2014-10-20 12:50:00,25.54,25.57,25.52,25.56,151400.0,20.2281,20.2519,20.2123,20.244,151400.0
2014-10-20 12:55:00,25.56,25.56,25.49,25.5,144000.0,20.244,20.244,20.1885,20.1965,144000.0
2014-10-20 13:00:00,25.5,25.53,25.49,25.52,104000.0,20.1965,20.2202,20.1885,20.2123,104000.0
2014-10-20 13:05:00,25.51,25.57,25.5,25.57,148800.0,20.2044,20.2519,20.1965,20.2519,148800.0
2014-10-20 13:10:00,25.57,25.63,25.56,25.62,279400.0,20.2519,20.2994,20.244,20.2915,279400.0
2014-10-20 13:15:00,25.62,25.65,25.61,25.64,233800.0,20.2915,20.3153,20.2836,20.3073,233800.0
2014-10-20 13:20:00,25.64,25.68,25.64,25.67,498600.0,20.3073,20.339,20.3073,20.3311,498600.0
2014-10-20 13:25:00,25.67,25.68,25.63,25.66,231800.0,20.3311,20.339,20.2994,20.3232,231800.0
2014-10-20 13:30:00,25.66,25.67,25.65,25.65,321600.0,20.3232,20.3311,20.3153,20.3153,321600.0
2014-10-20 13:35:00,25.65,25.68,25.65,25.68,240800.0,20.3153,20.339,20.3153,20.339,240800.0
2014-10-20 13:40:00,25.68,25.68,25.64,25.66,168400.0,20.339,20.339,20.3073,20.3232,168400.0
2014-10-20 13:45:00,25.66,25.68,25.63,25.63,206800.0,20.3232,20.339,20.2994,20.2994,206800.0
2014-10-20 13:50:00,25.63,25.66,25.63,25.65,131800.0,20.2994,20.3232,20.2994,20.3153,131800.0
2014-10-20 13:55:00,25.65,25.66,25.64,25.65,181400.0,20.3153,20.3232,20.3073,20.3153,181400.0
2014-10-20 14:00:00,25.65,25.7,25.64,25.67,191200.0,20.3153,20.3549,20.3073,20.3311,191200.0
2014-10-20 14:05:00,25.67,25.69,25.65,25.66,190800.0,20.3311,20.3469,20.3153,20.3232,190800.0
2014-10-20 14:10:00,25.65,25.71,25.65,25.7,298600.0,20.3153,20.3628,20.3153,20.3549,298600.0
2014-10-20 14:15:00,25.7,25.71,25.65,25.66,219800.0,20.3549,20.3628,20.3153,20.3232,219800.0
2014-10-20 14:20:00,25.66,25.67,25.64,25.65,151400.0,20.3232,20.3311,20.3073,20.3153,151400.0
2014-10-20 14:25:00,25.65,25.66,25.6,25.61,414000.0,20.3153,20.3232,20.2757,20.2836,414000.0
2014-10-20 14:30:00,25.62,25.63,25.6,25.61,188800.0,20.2915,20.2994,20.2757,20.2836,188800.0
2014-10-20 14:35:00,25.61,25.66,25.61,25.66,101000.0,20.2836,20.3232,20.2836,20.3232,101000.0
2014-10-20 14:40:00,25.65,25.68,25.64,25.66,173600.0,20.3153,20.339,20.3073,20.3232,173600.0
2014-10-20 14:45:00,25.65,25.67,25.65,25.66,128600.0,20.3153,20.3311,20.3153,20.3232,128600.0
2014-10-20 14:50:00,25.66,25.66,25.63,25.65,179600.0,20.3232,20.3232,20.2994,20.3153,179600.0
2014-10-20 14:55:00,25.65,25.65,25.64,25.65,118000.0,20.3153,20.3153,20.3073,20.3153,118000.0
2014-10-20 15:00:00,25.65,25.67,25.64,25.67,165800.0,20.3153,20.3311,20.3073,20.3311,165800.0
2014-10-20 15:05:00,25.67,25.71,25.67,25.7,369000.0,20.3311,20.3628,20.3311,20.3549,369000.0
2014-10-20 15:10:00,25.7,25.71,25.68,25.68,203800.0,20.3549,20.3628,20.339,20.339,203800.0
2014-10-20 15:15:00,25.68,25.7,25.65,25.66,217800.0,20.339,20.3549,20.3153,20.3232,217800.0
2014-10-20 15:20:00,25.65,25.66,25.63,25.63,254400.0,20.3153,20.3232,20.2994,20.2994,254400.0
2014-10-20 15:25:00,25.63,25.63,25.61,25.62,232600.0,20.2994,20.2994,20.2836,20.2915,232600.0
2014-10-20 15:30:00,25.62,25.67,25.61,25.67,230600.0,20.2915,20.3311,20.2836,20.3311,230600.0
2014-10-20 15:35:00,25.67,25.67,25.63,25.64,416200.0,20.3311,20.3311,20.2994,20.3073,416200.0
2014-10-20 15:40:00,25.64,25.73,25.63,25.73,1312000.0,20.3073,20.3786,20.2994,20.3786,1312000.0
2014-10-20 15:45:00,25.73,25.73,25.68,25.68,605200.0,20.3786,20.3786,20.339,20.339,605200.0
2014-10-20 15:50:00,25.68,25.71,25.67,25.71,611000.0,20.339,20.3628,20.3311,20.3628,611000.0
2014-10-20 15:55:00,25.71,25.73,25.63,25.65,2268800.0,20.3628,20.3786,20.2994,20.3153,2268800.0
2014-10-21 09:30:00,25.82,26.03,25.81,25.98,1113400.0,20.4499,20.6162,20.442,20.5766,1113400.0
2014-10-21 09:35:00,25.99,26.13,25.95,26.1,670000.0,20.5845,20.6954,20.5529,20.6717,670000.0
2014-10-21 09:40:00,26.1,26.11,26.0,26.02,641200.0,20.6717,20.6796,20.5925,20.6083,641200.0
2014-10-21 09:45:00,26.02,26.24,26.02,26.24,727000.0,20.6083,20.7825,20.6083,20.7825,727000.0
2014-10-21 09:50:00,26.23,26.34,26.2,26.25,786400.0,20.7746,20.8617,20.7509,20.7905,786400.0
2014-10-21 09:55:00,26.25,26.27,26.18,26.21,429400.0,20.7905,20.8063,20.735,20.7588,429400.0
2014-10-21 10:00:00,26.22,26.23,26.17,26.2,376000.0,20.7667,20.7746,20.7271,20.7509,376000.0
2014-10-21 10:05:00,26.21,26.21,26.17,26.21,395200.0,20.7588,20.7588,20.7271,20.7588,395200.0
2014-10-21 10:10:00,26.21,26.25,26.2,26.25,389200.0,20.7588,20.7905,20.7509,20.7905,389200.0
2014-10-21 10:15:00,26.25,26.39,26.24,26.38,1077800.0,20.7905,20.9014,20.7825,20.8934,1077800.0
2014-10-21 10:20:00,26.38,26.39,26.27,26.29,587800.0,20.8934,20.9014,20.8063,20.8221,587800.0
2014-10-21 10:25:00,26.29,26.32,26.25,26.25,312200.0,20.8221,20.8459,20.7905,20.7905,312200.0
2014-10-21 10:30:00,26.26,26.39,26.26,26.35,1020200.0,20.7984,20.9014,20.7984,20.8697,1020200.0
2014-10-21 10:35:00,26.35,26.36,26.27,26.27,368400.0,20.8697,20.8776,20.8063,20.8063,368400.0
2014-10-21 10:40:00,26.28,26.3,26.25,26.27,536600.0,20.8142,20.8301,20.7905,20.8063,536600.0
2014-10-21 10:45:00,26.27,26.3,26.27,26.3,407800.0,20.8063,20.8301,20.8063,20.8301,407800.0
2014-10-21 10:50:00,26.3,26.3,26.28,26.29,265200.0,20.8301,20.8301,20.8142,20.8221,265200.0
2014-10-21 10:55:00,26.29,26.29,26.26,26.28,274800.0,20.8221,20.8221,20.7984,20.8142,274800.0
2014-10-21 11:00:00,26.28,26.3,26.27,26.3,298200.0,20.8142,20.8301,20.8063,20.8301,298200.0
2014-10-21 11:05:00,26.3,26.3,26.27,26.28,357400.0,20.8301,20.8301,20.8063,20.8142,357400.0
2014-10-21 11:10:00,26.29,26.29,26.21,26.22,276400.0,20.8221,20.8221,20.7588,20.7667,276400.0
2014-10-21 11:15:00,26.23,26.27,26.23,26.27,272400.0,20.7746,20.8063,20.7746,20.8063,272400.0
2014-10-21 11:20:00,26.27,26.27,26.23,26.24,245800.0,20.8063,20.8063,20.7746,20.7825,245800.0
2014-10-21 11:25:00,26.24,26.25,26.24,26.25,185800.0,20.7825,20.7905,20.7825,20.7905,185800.0
2014-10-21 11:30:00,26.25,26.28,26.25,26.27,355400.0,20.7905,20.8142,20.7905,20.8063,355400.0
2014-10-21 11:35:00,26.28,26.29,26.25,26.26,217800.0,20.8142,20.8221,20.7905,20.7984,217800.0
2014-10-21 11:40:00,26.26,26.29,26.25,26.27,533400.0,20.7984,20.8221,20.7905,20.8063,533400.0
2014-10-21 11:45:00,26.27,26.29,26.26,26.27,313400.0,20.8063,20.8221,20.7984,20.8063,313400.0
2014-10-21 11:50:00,26.27,26.27,26.25,26.26,168000.0,20.8063,20.8063,20.7905,20.7984,168000.0
2014-10-21 11:55:00,26.26,26.27,26.25,26.27,237600.0,20.7984,20.8063,20.7905,20.8063,237600.0
2014-10-21 12:00:00,26.27,26.27,26.24,26.25,486600.0,20.8063,20.8063,20.7825,20.7905,486600.0
2014-10-21 12:05:00,26.25,26.27,26.18,26.24,491600.0,20.7905,20.8063,20.735,20.7825,491600.0
2014-10-21 12:10:00,26.24,26.27,26.23,26.27,211000.0,20.7825,20.8063,20.7746,20.8063,211000.0
2014-10-21 12:15:00,26.26,26.27,26.23,26.25,239400.0,20.7984,20.8063,20.7746,20.7905,239400.0
2014-10-21 12:20:00,26.25,26.26,26.24,26.25,109800.0,20.7905,20.7984,20.7825,20.7905,109800.0
2014-10-21 12:25:00,26.25,26.26,26.24,26.25,300600.0,20.7905,20.7984,20.7825,20.7905,300600.0
2014-10-21 12:30:00,26.25,26.25,26.22,26.23,293000.0,20.7905,20.7905,20.7667,20.7746,293000.0
2014-10-21 12:35:00,26.23,26.24,26.22,26.23,131600.0,20.7746,20.7825,20.7667,20.7746,131600.0
2014-10-21 12:40:00,26.23,26.25,26.21,26.21,246200.0,20.7746,20.7905,20.7588,20.7588,246200.0
2014-10-21 12:45:00,26.22,26.24,26.17,26.18,246200.0,20.7667,20.7825,20.7271,20.735,246200.0
2014-10-21 12:50:00,26.18,26.19,26.14,26.16,322600.0,20.735,20.7429,20.7033,20.7192,322600.0
2014-10-21 12:55:00,26.16,26.16,26.12,26.13,282400.0,20.7192,20.7192,20.6875,20.6954,282400.0
2014-10-21 13:00:00,26.13,26.13,26.1,26.1,268000.0,20.6954,20.6954,20.6717,20.6717,268000.0
2014-10-21 13:05:00,26.1,26.11,26.04,26.06,547000.0,20.6717,20.6796,20.6241,20.64,547000.0
2014-10-21 13:10:00,26.06,26.11,26.05,26.07,1463000.0,20.64,20.6796,20.6321,20.6479,1463000.0
2014-10-21 13:15:00,26.07,26.08,26.04,26.07,220000.0,20.6479,20.6558,20.6241,20.6479,220000.0
2014-10-21 13:20:00,26.08,26.08,26.04,26.06,237800.0,20.6558,20.6558,20.6241,20.64,237800.0
2014-10-21 13:25:00,26.06,26.1,26.06,26.09,319000.0,20.64,20.6717,20.64,20.6637,319000.0
2014-10-21 13:30:00,26.09,26.18,26.09,26.18,673800.0,20.6637,20.735,20.6637,20.735,673800.0
2014-10-21 13:35:00,26.17,26.18,26.14,26.16,617600.0,20.7271,20.735,20.7033,20.7192,617600.0
2014-10-21 13:40:00,26.15,26.17,26.14,26.16,543600.0,20.7113,20.7271,20.7033,20.7192,543600.0
2014-10-21 13:45:00,26.16,26.16,26.12,26.12,468600.0,20.7192,20.7192,20.6875,20.6875,468600.0
2014-10-21 13:50:00,26.13,26.13,26.06,26.09,1644400.0,20.6954,20.6954,20.64,20.6637,1644400.0
2014-10-21 13:55:00,26.09,26.1,26.06,26.08,1700400.0,20.6637,20.6717,20.64,20.6558,1700400.0
2014-10-21 14:00:00,26.08,26.11,26.05,26.07,568600.0,20.6558,20.6796,20.6321,20.6479,568600.0
2014-10-21 14:05:00,26.08,26.11,26.07,26.1,371800.0,20.6558,20.6796,20.6479,20.6717,371800.0
2014-10-21 14:10:00,26.1,26.1,26.05,26.09,343800.0,20.6717,20.6717,20.6321,20.6637,343800.0
2014-10-21 14:15:00,26.09,26.11,26.08,26.09,431600.0,20.6637,20.6796,20.6558,20.6637,431600.0
2014-10-21 14:20:00,26.09,26.1,26.08,26.09,203000.0,20.6637,20.6717,20.6558,20.6637,203000.0
2014-10-21 14:25:00,26.09,26.11,26.09,26.09,305000.0,20.6637,20.6796,20.6637,20.6637,305000.0
2014-10-21 14:30:00,26.1,26.11,26.09,26.11,408200.0,20.6717,20.6796,20.6637,20.6796,408200.0
2014-10-21 14:35:00,26.1,26.12,26.1,26.1,278200.0,20.6717,20.6875,20.6717,20.6717,278200.0
2014-10-21 14:40:00,26.1,26.11,26.1,26.11,637200.0,20.6717,20.6796,20.6717,20.6796,637200.0
2014-10-21 14:45:00,26.11,26.11,26.07,26.08,537800.0,20.6796,20.6796,20.6479,20.6558,537800.0
2014-10-21 14:50:00,26.08,26.1,26.07,26.1,309800.0,20.6558,20.6717,20.6479,20.6717,309800.0
2014-10-21 14:55:00,26.1,26.1,26.09,26.1,277400.0,20.6717,20.6717,20.6637,20.6717,277400.0
2014-10-21 15:00:00,26.1,26.11,26.09,26.1,527200.0,20.6717,20.6796,20.6637,20.6717,527200.0
2014-10-21 15:05:00,26.1,26.1,26.08,26.1,409800.0,20.6717,20.6717,20.6558,20.6717,409800.0
2014-10-21 15:10:00,26.1,26.13,26.1,26.11,574400.0,20.6717,20.6954,20.6717,20.6796,574400.0
2014-10-21 15:15:00,26.11,26.12,26.1,26.11,416800.0,20.6796,20.6875,20.6717,20.6796,416800.0
2014-10-21 15:20:00,26.12,26.15,26.11,26.15,455400.0,20.6875,20.7113,20.6796,20.7113,455400.0
2014-10-21 15:25:00,26.15,26.15,26.14,26.15,486800.0,20.7113,20.7113,20.7033,20.7113,486800.0
2014-10-21 15:30:00,26.15,26.15,26.12,26.13,366800.0,20.7113,20.7113,20.6875,20.6954,366800.0
2014-10-21 15:35:00,26.13,26.13,26.11,26.11,412200.0,20.6954,20.6954,20.6796,20.6796,412200.0
2014-10-21 15:40:00,26.12,26.12,26.06,26.07,1092000.0,20.6875,20.6875,20.64,20.6479,1092000.0
2014-10-21 15:45:00,26.07,26.07,26.07,26.07,631800.0,20.6479,20.6479,20.6479,20.6479,631800.0
2014-10-21 15:50:00,26.07,26.09,26.04,26.08,2658000.0,20.6479,20.6637,20.6241,20.6558,2658000.0
2014-10-21 15:55:00,26.08,26.1,26.04,26.09,2022600.0,20.6558,20.6717,20.6241,20.6637,2022600.0
2014-10-22 09:30:00,26.25,26.3,26.07,26.09,780400.0,20.7905,20.8301,20.6479,20.6637,780400.0
2014-10-22 09:35:00,26.1,26.1,25.99,26.01,515800.0,20.6717,20.6717,20.5845,20.6004,515800.0
2014-10-22 09:40:00,26.02,26.09,26.02,26.08,350200.0,20.6083,20.6637,20.6083,20.6558,350200.0
2014-10-22 09:45:00,26.08,26.11,26.05,26.1,294000.0,20.6558,20.6796,20.6321,20.6717,294000.0
2014-10-22 09:50:00,26.1,26.13,26.1,26.1,299400.0,20.6717,20.6954,20.6717,20.6717,299400.0
2014-10-22 09:55:00,26.1,26.11,26.07,26.1,382000.0,20.6717,20.6796,20.6479,20.6717,382000.0
2014-10-22 10:00:00,26.1,26.11,26.05,26.06,356800.0,20.6717,20.6796,20.6321,20.64,356800.0
2014-10-22 10:05:00,26.05,26.08,25.99,25.99,640800.0,20.6321,20.6558,20.5845,20.5845,640800.0
2014-10-22 10:10:00,25.98,26.02,25.98,25.99,568600.0,20.5766,20.6083,20.5766,20.5845,568600.0
2014-10-22 10:15:00,26.0,26.0,25.97,26.0,337400.0,20.5925,20.5925,20.5687,20.5925,337400.0
2014-10-22 10:20:00,26.0,26.0,25.98,26.0,470000.0,20.5925,20.5925,20.5766,20.5925,470000.0
2014-10-22 10:25:00,26.0,26.0,25.98,26.0,275200.0,20.5925,20.5925,20.5766,20.5925,275200.0
2014-10-22 10:30:00,26.0,26.04,25.98,26.04,321200.0,20.5925,20.6241,20.5766,20.6241,321200.0
2014-10-22 10:35:00,26.04,26.06,26.0,26.04,274400.0,20.6241,20.64,20.5925,20.6241,274400.0
2014-10-22 10:40:00,26.04,26.05,25.99,26.01,317600.0,20.6241,20.6321,20.5845,20.6004,317600.0
2014-10-22 10:45:00,26.01,26.02,25.97,25.97,397800.0,20.6004,20.6083,20.5687,20.5687,397800.0
2014-10-22 10:50:00,25.97,26.03,25.97,26.03,438200.0,20.5687,20.6162,20.5687,20.6162,438200.0
2014-10-22 10:55:00,26.03,26.03,25.99,26.0,379800.0,20.6162,20.6162,20.5845,20.5925,379800.0
2014-10-22 11:00:00,26.0,26.02,25.99,25.99,324600.0,20.5925,20.6083,20.5845,20.5845,324600.0
2014-10-22 11:05:00,25.99,26.05,25.97,26.05,267400.0,20.5845,20.6321,20.5687,20.6321,267400.0
2014-10-22 11:10:00,26.05,26.06,26.04,26.05,590200.0,20.6321,20.64,20.6241,20.6321,590200.0
2014-10-22 11:15:00,26.05,26.09,26.04,26.07,356400.0,20.6321,20.6637,20.6241,20.6479,356400.0
2014-10-22 11:20:00,26.07,26.11,26.07,26.09,253400.0,20.6479,20.6796,20.6479,20.6637,253400.0
2014-10-22 11:25:00,26.09,26.11,26.08,26.1,412000.0,20.6637,20.6796,20.6558,20.6717,412000.0
2014-10-22 11:30:00,26.1,26.15,26.09,26.13,454400.0,20.6717,20.7113,20.6637,20.6954,454400.0
2014-10-22 11:35:00,26.13,26.15,26.11,26.14,292200.0,20.6954,20.7113,20.6796,20.7033,292200.0
2014-10-22 11:40:00,26.14,26.16,26.13,26.13,424600.0,20.7033,20.7192,20.6954,20.6954,424600.0
2014-10-22 11:45:00,26.14,26.14,26.08,26.08,342600.0,20.7033,20.7033,20.6558,20.6558,342600.0
2014-10-22 11:50:00,26.08,26.09,26.07,26.08,215200.0,20.6558,20.6637,20.6479,20.6558,215200.0
2014-10-22 11:55:00,26.08,26.08,26.06,26.07,172600.0,20.6558,20.6558,20.64,20.6479,172600.0
2014-10-22 12:00:00,26.06,26.07,26.05,26.06,191400.0,20.64,20.6479,20.6321,20.64,191400.0
2014-10-22 12:05:00,26.06,26.06,26.02,26.04,164800.0,20.64,20.64,20.6083,20.6241,164800.0
2014-10-22 12:10:00,26.04,26.06,26.02,26.03,201200.0,20.6241,20.64,20.6083,20.6162,201200.0
2014-10-22 12:15:00,26.03,26.04,25.97,25.97,379000.0,20.6162,20.6241,20.5687,20.5687,379000.0
2014-10-22 12:20:00,25.97,26.0,25.96,25.97,360400.0,20.5687,20.5925,20.5608,20.5687,360400.0
2014-10-22 12:25:00,25.97,25.99,25.96,25.99,491800.0,20.5687,20.5845,20.5608,20.5845,491800.0
2014-10-22 12:30:00,25.99,26.02,25.98,26.0,437800.0,20.5845,20.6083,20.5766,20.5925,437800.0
2014-10-22 12:35:00,26.0,26.01,25.94,25.95,497000.0,20.5925,20.6004,20.5449,20.5529,497000.0
2014-10-22 12:40:00,25.95,25.98,25.93,25.93,485200.0,20.5529,20.5766,20.537,20.537,485200.0
2014-10-22 12:45:00,25.93,25.95,25.88,25.9,473600.0,20.537,20.5529,20.4974,20.5133,473600.0
2014-10-22 12:50:00,25.9,25.95,25.88,25.92,311200.0,20.5133,20.5529,20.4974,20.5291,311200.0
2014-10-22 12:55:00,25.92,25.99,25.92,25.98,334200.0,20.5291,20.5845,20.5291,20.5766,334200.0
2014-10-22 13:00:00,25.98,25.99,25.95,25.98,202600.0,20.5766,20.5845,20.5529,20.5766,202600.0
2014-10-22 13:05:00,25.97,26.0,25.95,26.0,242400.0,20.5687,20.5925,20.5529,20.5925,242400.0
2014-10-22 13:10:00,26.0,26.0,25.94,25.96,323400.0,20.5925,20.5925,20.5449,20.5608,323400.0
2014-10-22 13:15:00,25.96,25.96,25.92,25.92,424600.0,20.5608,20.5608,20.5291,20.5291,424600.0
2014-10-22 13:20:00,25.92,25.93,25.86,25.86,324200.0,20.5291,20.537,20.4816,20.4816,324200.0
2014-10-22 13:25:00,25.86,25.87,25.82,25.85,333800.0,20.4816,20.4895,20.4499,20.4737,333800.0
2014-10-22 13:30:00,25.85,25.85,25.78,25.8,613000.0,20.4737,20.4737,20.4182,20.4341,613000.0
2014-10-22 13:35:00,25.8,25.81,25.72,25.73,1268000.0,20.4341,20.442,20.3707,20.3786,1268000.0
2014-10-22 13:40:00,25.73,25.75,25.72,25.74,598000.0,20.3786,20.3945,20.3707,20.3865,598000.0
2014-10-22 13:45:00,25.74,25.75,25.7,25.71,359000.0,20.3865,20.3945,20.3549,20.3628,359000.0
2014-10-22 13:50:00,25.71,25.76,25.7,25.75,469000.0,20.3628,20.4024,20.3549,20.3945,469000.0
2014-10-22 13:55:00,25.75,25.77,25.71,25.72,340800.0,20.3945,20.4103,20.3628,20.3707,340800.0
2014-10-22 14:00:00,25.71,25.72,25.68,25.7,416400.0,20.3628,20.3707,20.339,20.3549,416400.0
2014-10-22 14:05:00,25.7,25.75,25.68,25.73,349200.0,20.3549,20.3945,20.339,20.3786,349200.0
2014-10-22 14:10:00,25.73,25.77,25.73,25.77,304200.0,20.3786,20.4103,20.3786,20.4103,304200.0
2014-10-22 14:15:00,25.77,25.78,25.75,25.77,206000.0,20.4103,20.4182,20.3945,20.4103,206000.0
2014-10-22 14:20:00,25.76,25.81,25.75,25.8,349600.0,20.4024,20.442,20.3945,20.4341,349600.0
2014-10-22 14:25:00,25.8,25.86,25.79,25.82,401400.0,20.4341,20.4816,20.4261,20.4499,401400.0
2014-10-22 14:30:00,25.82,25.83,25.79,25.8,281800.0,20.4499,20.4578,20.4261,20.4341,281800.0
2014-10-22 14:35:00,25.8,25.82,25.78,25.78,354000.0,20.4341,20.4499,20.4182,20.4182,354000.0
2014-10-22 14:40:00,25.78,25.85,25.78,25.84,434400.0,20.4182,20.4737,20.4182,20.4657,434400.0
2014-10-22 14:45:00,25.84,25.91,25.83,25.9,775200.0,20.4657,20.5212,20.4578,20.5133,775200.0
2014-10-22 14:50:00,25.9,25.91,25.88,25.89,692000.0,20.5133,20.5212,20.4974,20.5053,692000.0
2014-10-22 14:55:00,25.89,25.94,25.89,25.93,697200.0,20.5053,20.5449,20.5053,20.537,697200.0
2014-10-22 15:00:00,25.93,25.96,25.91,25.93,445600.0,20.537,20.5608,20.5212,20.537,445600.0
2014-10-22 15:05:00,25.93,25.93,25.9,25.91,234000.0,20.537,20.537,20.5133,20.5212,234000.0
2014-10-22 15:10:00,25.91,25.94,25.88,25.93,398800.0,20.5212,20.5449,20.4974,20.537,398800.0
2014-10-22 15:15:00,25.93,25.93,25.88,25.88,443200.0,20.537,20.537,20.4974,20.4974,443200.0
2014-10-22 15:20:00,25.88,25.89,25.8,25.8,573800.0,20.4974,20.5053,20.4341,20.4341,573800.0
2014-10-22 15:25:00,25.81,25.82,25.8,25.82,524200.0,20.442,20.4499,20.4341,20.4499,524200.0
2014-10-22 15:30:00,25.81,25.82,25.77,25.78,780800.0,20.442,20.4499,20.4103,20.4182,780800.0
2014-10-22 15:35:00,25.78,25.8,25.73,25.77,736600.0,20.4182,20.4341,20.3786,20.4103,736600.0
2014-10-22 15:40:00,25.77,25.81,25.75,25.76,864600.0,20.4103,20.442,20.3945,20.4024,864600.0
2014-10-22 15:45:00,25.76,25.76,25.69,25.72,977400.0,20.4024,20.4024,20.3469,20.3707,977400.0
2014-10-22 15:50:00,25.71,25.77,25.71,25.74,1478200.0,20.3628,20.4103,20.3628,20.3865,1478200.0
2014-10-22 15:55:00,25.74,25.75,25.69,25.74,2260400.0,20.3865,20.3945,20.3469,20.3865,2260400.0
2014-10-23 09:30:00,26.09,26.36,26.05,26.25,1325000.0,20.6637,20.8776,20.6321,20.7905,1325000.0
2014-10-23 09:35:00,26.24,26.25,25.96,26.06,772400.0,20.7825,20.7905,20.5608,20.64,772400.0
2014-10-23 09:40:00,26.08,26.22,26.0,26.09,747200.0,20.6558,20.7667,20.5925,20.6637,747200.0
2014-10-23 09:45:00,26.08,26.19,26.05,26.15,497200.0,20.6558,20.7429,20.6321,20.7113,497200.0
2014-10-23 09:50:00,26.16,26.24,26.15,26.21,697000.0,20.7192,20.7825,20.7113,20.7588,697000.0
2014-10-23 09:55:00,26.2,26.38,26.18,26.38,910800.0,20.7509,20.8934,20.735,20.8934,910800.0
2014-10-23 10:00:00,26.38,26.46,26.38,26.42,1042800.0,20.8934,20.9568,20.8934,20.9251,1042800.0
2014-10-23 10:05:00,26.43,26.48,26.36,26.43,1058400.0,20.933,20.9726,20.8776,20.933,1058400.0
2014-10-23 10:10:00,26.42,26.5,26.42,26.49,1093200.0,20.9251,20.9885,20.9251,20.9806,1093200.0
2014-10-23 10:15:00,26.49,26.57,26.46,26.5,1377200.0,20.9806,21.0439,20.9568,20.9885,1377200.0
2014-10-23 10:20:00,26.5,26.52,26.47,26.49,1272400.0,20.9885,21.0043,20.9647,20.9806,1272400.0
2014-10-23 10:25:00,26.49,26.49,26.4,26.46,756200.0,20.9806,20.9806,20.9093,20.9568,756200.0
2014-10-23 10:30:00,26.46,26.49,26.42,26.43,545400.0,20.9568,20.9806,20.9251,20.933,545400.0
2014-10-23 10:35:00,26.43,26.46,26.43,26.44,595800.0,20.933,20.9568,20.933,20.941,595800.0
2014-10-23 10:40:00,26.44,26.45,26.4,26.42,340800.0,20.941,20.9489,20.9093,20.9251,340800.0
2014-10-23 10:45:00,26.42,26.46,26.41,26.44,514800.0,20.9251,20.9568,20.9172,20.941,514800.0
2014-10-23 10:50:00,26.44,26.47,26.42,26.46,479400.0,20.941,20.9647,20.9251,20.9568,479400.0
2014-10-23 10:55:00,26.46,26.5,26.46,26.47,427000.0,20.9568,20.9885,20.9568,20.9647,427000.0
2014-10-23 11:00:00,26.48,26.48,26.43,26.48,316600.0,20.9726,20.9726,20.933,20.9726,316600.0
2014-10-23 11:05:00,26.48,26.53,26.47,26.53,599400.0,20.9726,21.0122,20.9647,21.0122,599400.0
2014-10-23 11:10:00,26.53,26.58,26.52,26.57,430800.0,21.0122,21.0518,21.0043,21.0439,430800.0
2014-10-23 11:15:00,26.56,26.57,26.5,26.53,411200.0,21.036,21.0439,20.9885,21.0122,411200.0
2014-10-23 11:20:00,26.53,26.53,26.5,26.51,339600.0,21.0122,21.0122,20.9885,20.9964,339600.0
2014-10-23 11:25:00,26.5,26.53,26.5,26.51,272400.0,20.9885,21.0122,20.9885,20.9964,272400.0
2014-10-23 11:30:00,26.51,26.57,26.5,26.56,339800.0,20.9964,21.0439,20.9885,21.036,339800.0
2014-10-23 11:35:00,26.56,26.57,26.53,26.54,299200.0,21.036,21.0439,21.0122,21.0202,299200.0
2014-10-23 11:40:00,26.53,26.59,26.52,26.58,381200.0,21.0122,21.0598,21.0043,21.0518,381200.0
2014-10-23 11:45:00,26.59,26.64,26.59,26.63,531200.0,21.0598,21.0994,21.0598,21.0914,531200.0
2014-10-23 11:50:00,26.63,26.64,26.6,26.61,303800.0,21.0914,21.0994,21.0677,21.0756,303800.0
2014-10-23 11:55:00,26.62,26.64,26.61,26.64,317800.0,21.0835,21.0994,21.0756,21.0994,317800.0
2014-10-23 12:00:00,26.64,26.67,26.61,26.61,295600.0,21.0994,21.1231,21.0756,21.0756,295600.0
2014-10-23 12:05:00,26.61,26.63,26.57,26.58,254000.0,21.0756,21.0914,21.0439,21.0518,254000.0
2014-10-23 12:10:00,26.58,26.59,26.52,26.53,273800.0,21.0518,21.0598,21.0043,21.0122,273800.0
2014-10-23 12:15:00,26.54,26.54,26.51,26.52,159000.0,21.0202,21.0202,20.9964,21.0043,159000.0
2014-10-23 12:20:00,26.52,26.55,26.52,26.53,190400.0,21.0043,21.0281,21.0043,21.0122,190400.0
2014-10-23 12:25:00,26.53,26.61,26.52,26.6,593200.0,21.0122,21.0756,21.0043,21.0677,593200.0
2014-10-23 12:30:00,26.6,26.63,26.59,26.61,359400.0,21.0677,21.0914,21.0598,21.0756,359400.0
2014-10-23 12:35:00,26.6,26.61,26.6,26.6,138800.0,21.0677,21.0756,21.0677,21.0677,138800.0
2014-10-23 12:40:00,26.6,26.61,26.57,26.57,161600.0,21.0677,21.0756,21.0439,21.0439,161600.0
2014-10-23 12:45:00,26.58,26.59,26.57,26.58,102800.0,21.0518,21.0598,21.0439,21.0518,102800.0
2014-10-23 12:50:00,26.58,26.64,26.58,26.64,286000.0,21.0518,21.0994,21.0518,21.0994,286000.0
2014-10-23 12:55:00,26.64,26.64,26.58,26.6,272600.0,21.0994,21.0994,21.0518,21.0677,272600.0
2014-10-23 13:00:00,26.6,26.61,26.58,26.59,95800.0,21.0677,21.0756,21.0518,21.0598,95800.0
2014-10-23 13:05:00,26.59,26.61,26.59,26.61,120200.0,21.0598,21.0756,21.0598,21.0756,120200.0
2014-10-23 13:10:00,26.61,26.61,26.6,26.61,132800.0,21.0756,21.0756,21.0677,21.0756,132800.0
2014-10-23 13:15:00,26.61,26.63,26.61,26.61,88000.0,21.0756,21.0914,21.0756,21.0756,88000.0
2014-10-23 13:20:00,26.62,26.63,26.61,26.61,123200.0,21.0835,21.0914,21.0756,21.0756,123200.0
2014-10-23 13:25:00,26.61,26.64,26.58,26.64,145200.0,21.0756,21.0994,21.0518,21.0994,145200.0
2014-10-23 13:30:00,26.64,26.65,26.59,26.64,271000.0,21.0994,21.1073,21.0598,21.0994,271000.0
2014-10-23 13:35:00,26.65,26.65,26.62,26.63,210400.0,21.1073,21.1073,21.0835,21.0914,210400.0
2014-10-23 13:40:00,26.62,26.65,26.61,26.64,173800.0,21.0835,21.1073,21.0756,21.0994,173800.0
2014-10-23 13:45:00,26.64,26.65,26.6,26.65,153200.0,21.0994,21.1073,21.0677,21.1073,153200.0
2014-10-23 13:50:00,26.65,26.66,26.61,26.63,191000.0,21.1073,21.1152,21.0756,21.0914,191000.0
2014-10-23 13:55:00,26.63,26.65,26.61,26.61,186000.0,21.0914,21.1073,21.0756,21.0756,186000.0
2014-10-23 14:00:00,26.61,26.66,26.61,26.66,178800.0,21.0756,21.1152,21.0756,21.1152,178800.0
2014-10-23 14:05:00,26.66,26.7,26.66,26.69,227800.0,21.1152,21.1469,21.1152,21.139,227800.0
2014-10-23 14:10:00,26.69,26.73,26.67,26.72,263600.0,21.139,21.1706,21.1231,21.1627,263600.0
2014-10-23 14:15:00,26.72,26.72,26.68,26.72,272400.0,21.1627,21.1627,21.131,21.1627,272400.0
2014-10-23 14:20:00,26.72,26.75,26.71,26.75,302400.0,21.1627,21.1865,21.1548,21.1865,302400.0
2014-10-23 14:25:00,26.75,26.76,26.73,26.74,336200.0,21.1865,21.1944,21.1706,21.1786,336200.0
2014-10-23 14:30:00,26.74,26.75,26.7,26.7,376400.0,21.1786,21.1865,21.1469,21.1469,376400.0
2014-10-23 14:35:00,26.7,26.72,26.7,26.72,226800.0,21.1469,21.1627,21.1469,21.1627,226800.0
2014-10-23 14:40:00,26.72,26.72,26.65,26.66,394800.0,21.1627,21.1627,21.1073,21.1152,394800.0
2014-10-23 14:45:00,26.66,26.66,26.61,26.64,549200.0,21.1152,21.1152,21.0756,21.0994,549200.0
2014-10-23 14:50:00,26.65,26.67,26.61,26.66,549600.0,21.1073,21.1231,21.0756,21.1152,549600.0
2014-10-23 14:55:00,26.66,26.68,26.57,26.64,594800.0,21.1152,21.131,21.0439,21.0994,594800.0
2014-10-23 15:00:00,26.64,26.64,26.49,26.49,474600.0,21.0994,21.0994,20.9806,20.9806,474600.0
2014-10-23 15:05:00,26.5,26.63,26.5,26.58,661600.0,20.9885,21.0914,20.9885,21.0518,661600.0
2014-10-23 15:10:00,26.58,26.63,26.56,26.58,455400.0,21.0518,21.0914,21.036,21.0518,455400.0
2014-10-23 15:15:00,26.58,26.61,26.56,26.58,386200.0,21.0518,21.0756,21.036,21.0518,386200.0
2014-10-23 15:20:00,26.58,26.63,26.56,26.61,558800.0,21.0518,21.0914,21.036,21.0756,558800.0
2014-10-23 15:25:00,26.61,26.68,26.6,26.66,1057200.0,21.0756,21.131,21.0677,21.1152,1057200.0
2014-10-23 15:30:00,26.66,26.74,26.65,26.73,784400.0,21.1152,21.1786,21.1073,21.1706,784400.0
2014-10-23 15:35:00,26.73,26.74,26.66,26.68,621800.0,21.1706,21.1786,21.1152,21.131,621800.0
2014-10-23 15:40:00,26.68,26.69,26.63,26.65,549200.0,21.131,21.139,21.0914,21.1073,549200.0
2014-10-23 15:45:00,26.65,26.67,26.64,26.65,391600.0,21.1073,21.1231,21.0994,21.1073,391600.0
2014-10-23 15:50:00,26.65,26.68,26.58,26.59,602800.0,21.1073,21.131,21.0518,21.0598,602800.0
2014-10-23 15:55:00,26.59,26.63,26.57,26.61,1084800.0,21.0598,21.0914,21.0439,21.0756,1084800.0
2014-10-24 09:30:00,26.85,26.89,26.72,26.81,1191800.0,21.2657,21.2974,21.1627,21.234,1191800.0
2014-10-24 09:35:00,26.81,27.02,26.76,26.97,1223400.0,21.234,21.4003,21.1944,21.3607,1223400.0
2014-10-24 09:40:00,26.97,27.11,26.95,27.11,1588200.0,21.3607,21.4716,21.3449,21.4716,1588200.0
2014-10-24 09:45:00,27.11,27.11,27.02,27.11,512400.0,21.4716,21.4716,21.4003,21.4716,512400.0
2014-10-24 09:50:00,27.11,27.16,27.08,27.16,843600.0,21.4716,21.5112,21.4478,21.5112,843600.0
2014-10-24 09:55:00,27.16,27.23,27.16,27.18,684200.0,21.5112,21.5666,21.5112,21.527,684200.0
2014-10-24 10:00:00,27.19,27.34,27.18,27.31,1003600.0,21.535,21.6538,21.527,21.63,1003600.0
2014-10-24 10:05:00,27.3,27.34,27.14,27.18,774000.0,21.6221,21.6538,21.4954,21.527,774000.0
2014-10-24 10:10:00,27.18,27.18,27.1,27.15,884200.0,21.527,21.527,21.4637,21.5033,884200.0
2014-10-24 10:15:00,27.15,27.17,27.09,27.17,500800.0,21.5033,21.5191,21.4558,21.5191,500800.0
2014-10-24 10:20:00,27.17,27.18,27.15,27.18,645800.0,21.5191,21.527,21.5033,21.527,645800.0
2014-10-24 10:25:00,27.18,27.18,27.1,27.11,411200.0,21.527,21.527,21.4637,21.4716,411200.0
2014-10-24 10:30:00,27.1,27.24,27.1,27.2,659600.0,21.4637,21.5746,21.4637,21.5429,659600.0
2014-10-24 10:35:00,27.21,27.24,27.18,27.18,279400.0,21.5508,21.5746,21.527,21.527,279400.0
2014-10-24 10:40:00,27.18,27.18,27.14,27.17,411200.0,21.527,21.527,21.4954,21.5191,411200.0
2014-10-24 10:45:00,27.17,27.22,27.15,27.21,355200.0,21.5191,21.5587,21.5033,21.5508,355200.0
2014-10-24 10:50:00,27.21,27.29,27.21,27.28,399800.0,21.5508,21.6142,21.5508,21.6062,399800.0
2014-10-24 10:55:00,27.28,27.29,27.24,27.28,321400.0,21.6062,21.6142,21.5746,21.6062,321400.0
2014-10-24 11:00:00,27.28,27.29,27.2,27.2,303200.0,21.6062,21.6142,21.5429,21.5429,303200.0
2014-10-24 11:05:00,27.2,27.22,27.17,27.17,195800.0,21.5429,21.5587,21.5191,21.5191,195800.0
2014-10-24 11:10:00,27.17,27.18,27.15,27.15,140400.0,21.5191,21.527,21.5033,21.5033,140400.0
2014-10-24 11:15:00,27.15,27.2,27.15,27.19,212400.0,21.5033,21.5429,21.5033,21.535,212400.0
2014-10-24 11:20:00,27.19,27.21,27.17,27.18,189000.0,21.535,21.5508,21.5191,21.527,189000.0
2014-10-24 11:25:00,27.18,27.2,27.15,27.15,265600.0,21.527,21.5429,21.5033,21.5033,265600.0
2014-10-24 11:30:00,27.15,27.16,27.11,27.11,171800.0,21.5033,21.5112,21.4716,21.4716,171800.0
2014-10-24 11:35:00,27.12,27.14,27.1,27.11,560000.0,21.4795,21.4954,21.4637,21.4716,560000.0
2014-10-24 11:40:00,27.11,27.16,27.11,27.16,420800.0,21.4716,21.5112,21.4716,21.5112,420800.0
2014-10-24 11:45:00,27.16,27.18,27.12,27.13,336600.0,21.5112,21.527,21.4795,21.4874,336600.0
2014-10-24 11:50:00,27.13,27.15,27.13,27.13,126400.0,21.4874,21.5033,21.4874,21.4874,126400.0
2014-10-24 11:55:00,27.13,27.17,27.12,27.15,269800.0,21.4874,21.5191,21.4795,21.5033,269800.0
2014-10-24 12:00:00,27.14,27.18,27.14,27.18,236200.0,21.4954,21.527,21.4954,21.527,236200.0
2014-10-24 12:05:00,27.18,27.18,27.13,27.15,175600.0,21.527,21.527,21.4874,21.5033,175600.0
2014-10-24 12:10:00,27.15,27.2,27.15,27.2,197800.0,21.5033,21.5429,21.5033,21.5429,197800.0
2014-10-24 12:15:00,27.2,27.25,27.16,27.17,309000.0,21.5429,21.5825,21.5112,21.5191,309000.0
2014-10-24 12:20:00,27.16,27.17,27.13,27.14,119200.0,21.5112,21.5191,21.4874,21.4954,119200.0
2014-10-24 12:25:00,27.14,27.17,27.11,27.12,134600.0,21.4954,21.5191,21.4716,21.4795,134600.0
2014-10-24 12:30:00,27.12,27.16,27.1,27.16,532400.0,21.4795,21.5112,21.4637,21.5112,532400.0
2014-10-24 12:35:00,27.15,27.18,27.14,27.17,121200.0,21.5033,21.527,21.4954,21.5191,121200.0
2014-10-24 12:40:00,27.18,27.19,27.17,27.18,110000.0,21.527,21.535,21.5191,21.527,110000.0
2014-10-24 12:45:00,27.18,27.2,27.18,27.18,147400.0,21.527,21.5429,21.527,21.527,147400.0
2014-10-24 12:50:00,27.19,27.19,27.11,27.13,224800.0,21.535,21.535,21.4716,21.4874,224800.0
2014-10-24 12:55:00,27.13,27.15,27.12,27.13,129000.0,21.4874,21.5033,21.4795,21.4874,129000.0
2014-10-24 13:00:00,27.13,27.15,27.11,27.13,214800.0,21.4874,21.5033,21.4716,21.4874,214800.0
2014-10-24 13:05:00,27.13,27.13,27.11,27.12,298400.0,21.4874,21.4874,21.4716,21.4795,298400.0
2014-10-24 13:10:00,27.13,27.14,27.07,27.07,295600.0,21.4874,21.4954,21.4399,21.4399,295600.0
2014-10-24 13:15:00,27.07,27.07,27.04,27.04,112000.0,21.4399,21.4399,21.4162,21.4162,112000.0
2014-10-24 13:20:00,27.04,27.07,27.04,27.06,98400.0,21.4162,21.4399,21.4162,21.432,98400.0
2014-10-24 13:25:00,27.05,27.08,27.05,27.07,147400.0,21.4241,21.4478,21.4241,21.4399,147400.0
2014-10-24 13:30:00,27.07,27.08,27.05,27.08,211400.0,21.4399,21.4478,21.4241,21.4478,211400.0
2014-10-24 13:35:00,27.08,27.1,27.05,27.1,210000.0,21.4478,21.4637,21.4241,21.4637,210000.0
2014-10-24 13:40:00,27.09,27.11,27.09,27.11,447000.0,21.4558,21.4716,21.4558,21.4716,447000.0
2014-10-24 13:45:00,27.11,27.14,27.08,27.09,161000.0,21.4716,21.4954,21.4478,21.4558,161000.0
2014-10-24 13:50:00,27.08,27.08,27.04,27.04,155000.0,21.4478,21.4478,21.4162,21.4162,155000.0
2014-10-24 13:55:00,27.03,27.04,26.99,27.02,320800.0,21.4082,21.4162,21.3766,21.4003,320800.0
2014-10-24 14:00:00,27.03,27.04,27.02,27.03,327200.0,21.4082,21.4162,21.4003,21.4082,327200.0
2014-10-24 14:05:00,27.02,27.09,27.02,27.08,279400.0,21.4003,21.4558,21.4003,21.4478,279400.0
2014-10-24 14:10:00,27.08,27.08,27.05,27.06,117600.0,21.4478,21.4478,21.4241,21.432,117600.0
2014-10-24 14:15:00,27.06,27.09,27.06,27.08,130800.0,21.432,21.4558,21.432,21.4478,130800.0
2014-10-24 14:20:00,27.08,27.1,27.08,27.1,145600.0,21.4478,21.4637,21.4478,21.4637,145600.0
2014-10-24 14:25:00,27.1,27.14,27.05,27.05,253800.0,21.4637,21.4954,21.4241,21.4241,253800.0
2014-10-24 14:30:00,27.06,27.08,27.03,27.04,187000.0,21.432,21.4478,21.4082,21.4162,187000.0
2014-10-24 14:35:00,27.04,27.05,27.0,27.03,219000.0,21.4162,21.4241,21.3845,21.4082,219000.0
2014-10-24 14:40:00,27.03,27.03,27.0,27.01,759000.0,21.4082,21.4082,21.3845,21.3924,759000.0
2014-10-24 14:45:00,27.01,27.03,27.0,27.02,130800.0,21.3924,21.4082,21.3845,21.4003,130800.0
2014-10-24 14:50:00,27.02,27.03,27.02,27.03,272200.0,21.4003,21.4082,21.4003,21.4082,272200.0
2014-10-24 14:55:00,27.03,27.04,27.0,27.03,711200.0,21.4082,21.4162,21.3845,21.4082,711200.0
2014-10-24 15:00:00,27.03,27.08,27.03,27.08,297800.0,21.4082,21.4478,21.4082,21.4478,297800.0
2014-10-24 15:05:00,27.08,27.09,27.06,27.08,212600.0,21.4478,21.4558,21.432,21.4478,212600.0
2014-10-24 15:10:00,27.07,27.08,27.04,27.04,156400.0,21.4399,21.4478,21.4162,21.4162,156400.0
2014-10-24 15:15:00,27.04,27.07,27.04,27.07,266000.0,21.4162,21.4399,21.4162,21.4399,266000.0
2014-10-24 15:20:00,27.06,27.1,27.06,27.08,265800.0,21.432,21.4637,21.432,21.4478,265800.0
2014-10-24 15:25:00,27.08,27.1,27.06,27.1,465000.0,21.4478,21.4637,21.432,21.4637,465000.0
2014-10-24 15:30:00,27.1,27.11,27.08,27.09,435200.0,21.4637,21.4716,21.4478,21.4558,435200.0
2014-10-24 15:35:00,27.09,27.13,27.09,27.12,472200.0,21.4558,21.4874,21.4558,21.4795,472200.0
2014-10-24 15:40:00,27.12,27.14,27.11,27.13,577000.0,21.4795,21.4954,21.4716,21.4874,577000.0
2014-10-24 15:45:00,27.13,27.14,27.1,27.11,482400.0,21.4874,21.4954,21.4637,21.4716,482400.0
2014-10-24 15:50:00,27.11,27.13,27.07,27.08,933000.0,21.4716,21.4874,21.4399,21.4478,933000.0
2014-10-24 15:55:00,27.08,27.15,27.07,27.13,2216200.0,21.4478,21.5033,21.4399,21.4874,2216200.0
2014-10-27 09:30:00,27.05,27.11,26.96,27.03,595400.0,21.4241,21.4716,21.3528,21.4082,595400.0
2014-10-27 09:35:00,27.04,27.11,27.01,27.11,155000.0,21.4162,21.4716,21.3924,21.4716,155000.0
2014-10-27 09:40:00,27.11,27.12,27.0,27.11,188000.0,21.4716,21.4795,21.3845,21.4716,188000.0
2014-10-27 09:45:00,27.11,27.11,27.03,27.03,167400.0,21.4716,21.4716,21.4082,21.4082,167400.0
2014-10-27 09:50:00,27.02,27.04,26.98,27.03,382000.0,21.4003,21.4162,21.3686,21.4082,382000.0
2014-10-27 09:55:00,27.02,27.06,27.0,27.04,266000.0,21.4003,21.432,21.3845,21.4162,266000.0
2014-10-27 10:00:00,27.04,27.04,26.97,27.01,254200.0,21.4162,21.4162,21.3607,21.3924,254200.0
2014-10-27 10:05:00,27.0,27.13,26.99,27.13,216000.0,21.3845,21.4874,21.3766,21.4874,216000.0
2014-10-27 10:10:00,27.14,27.17,27.1,27.15,156800.0,21.4954,21.5191,21.4637,21.5033,156800.0
2014-10-27 10:15:00,27.15,27.21,27.1,27.18,238800.0,21.5033,21.5508,21.4637,21.527,238800.0
2014-10-27 10:20:00,27.18,27.22,27.17,27.22,164400.0,21.527,21.5587,21.5191,21.5587,164400.0
2014-10-27 10:25:00,27.22,27.23,27.13,27.2,319000.0,21.5587,21.5666,21.4874,21.5429,319000.0
2014-10-27 10:30:00,27.2,27.22,27.18,27.18,243400.0,21.5429,21.5587,21.527,21.527,243400.0
2014-10-27 10:35:00,27.18,27.19,27.15,27.16,274200.0,21.527,21.535,21.5033,21.5112,274200.0
2014-10-27 10:40:00,27.16,27.25,27.14,27.24,268800.0,21.5112,21.5825,21.4954,21.5746,268800.0
2014-10-27 10:45:00,27.24,27.24,27.21,27.23,180000.0,21.5746,21.5746,21.5508,21.5666,180000.0
2014-10-27 10:50:00,27.23,27.25,27.22,27.23,482200.0,21.5666,21.5825,21.5587,21.5666,482200.0
2014-10-27 10:55:00,27.23,27.25,27.2,27.23,339800.0,21.5666,21.5825,21.5429,21.5666,339800.0
2014-10-27 11:00:00,27.23,27.23,27.17,27.18,461000.0,21.5666,21.5666,21.5191,21.527,461000.0
2014-10-27 11:05:00,27.18,27.23,27.17,27.21,251400.0,21.527,21.5666,21.5191,21.5508,251400.0
2014-10-27 11:10:00,27.22,27.27,27.22,27.25,231600.0,21.5587,21.5983,21.5587,21.5825,231600.0
2014-10-27 11:15:00,27.25,27.25,27.19,27.21,215600.0,21.5825,21.5825,21.535,21.5508,215600.0
2014-10-27 11:20:00,27.21,27.21,27.19,27.2,184000.0,21.5508,21.5508,21.535,21.5429,184000.0
2014-10-27 11:25:00,27.2,27.21,27.18,27.19,260400.0,21.5429,21.5508,21.527,21.535,260400.0
2014-10-27 11:30:00,27.2,27.21,27.18,27.18,359000.0,21.5429,21.5508,21.527,21.527,359000.0
2014-10-27 11:35:00,27.18,27.18,27.11,27.13,320800.0,21.527,21.527,21.4716,21.4874,320800.0
2014-10-27 11:40:00,27.14,27.14,27.11,27.13,107400.0,21.4954,21.4954,21.4716,21.4874,107400.0
2014-10-27 11:45:00,27.13,27.13,27.1,27.11,166200.0,21.4874,21.4874,21.4637,21.4716,166200.0
2014-10-27 11:50:00,27.11,27.11,27.07,27.08,197600.0,21.4716,21.4716,21.4399,21.4478,197600.0
2014-10-27 11:55:00,27.08,27.11,27.08,27.11,293000.0,21.4478,21.4716,21.4478,21.4716,293000.0
2014-10-27 12:00:00,27.11,27.11,27.1,27.11,248600.0,21.4716,21.4716,21.4637,21.4716,248600.0
2014-10-27 12:05:00,27.11,27.13,27.1,27.11,182600.0,21.4716,21.4874,21.4637,21.4716,182600.0
2014-10-27 12:10:00,27.11,27.16,27.11,27.16,253600.0,21.4716,21.5112,21.4716,21.5112,253600.0
2014-10-27 12:15:00,27.16,27.17,27.13,27.15,267200.0,21.5112,21.5191,21.4874,21.5033,267200.0
2014-10-27 12:20:00,27.16,27.18,27.1,27.11,266600.0,21.5112,21.527,21.4637,21.4716,266600.0
2014-10-27 12:25:00,27.11,27.11,27.05,27.07,436200.0,21.4716,21.4716,21.4241,21.4399,436200.0
2014-10-27 12:30:00,27.07,27.09,27.04,27.06,332400.0,21.4399,21.4558,21.4162,21.432,332400.0
2014-10-27 12:35:00,27.07,27.1,27.04,27.04,246000.0,21.4399,21.4637,21.4162,21.4162,246000.0
2014-10-27 12:40:00,27.04,27.06,27.03,27.05,200400.0,21.4162,21.432,21.4082,21.4241,200400.0
2014-10-27 12:45:00,27.06,27.08,27.02,27.02,158400.0,21.432,21.4478,21.4003,21.4003,158400.0
2014-10-27 12:50:00,27.02,27.06,27.02,27.03,332800.0,21.4003,21.432,21.4003,21.4082,332800.0
2014-10-27 12:55:00,27.04,27.09,27.04,27.07,138200.0,21.4162,21.4558,21.4162,21.4399,138200.0
2014-10-27 13:00:00,27.07,27.15,27.06,27.13,407600.0,21.4399,21.5033,21.432,21.4874,407600.0
2014-10-27 13:05:00,27.13,27.16,27.13,27.15,170400.0,21.4874,21.5112,21.4874,21.5033,170400.0
2014-10-27 13:10:00,27.15,27.18,27.13,27.16,198400.0,21.5033,21.527,21.4874,21.5112,198400.0
2014-10-27 13:15:00,27.16,27.18,27.14,27.18,180400.0,21.5112,21.527,21.4954,21.527,180400.0
2014-10-27 13:20:00,27.18,27.18,27.15,27.15,286400.0,21.527,21.527,21.5033,21.5033,286400.0
2014-10-27 13:25:00,27.15,27.17,27.13,27.13,123000.0,21.5033,21.5191,21.4874,21.4874,123000.0
2014-10-27 13:30:00,27.13,27.14,27.08,27.09,282000.0,21.4874,21.4954,21.4478,21.4558,282000.0
2014-10-27 13:35:00,27.09,27.09,27.05,27.06,147800.0,21.4558,21.4558,21.4241,21.432,147800.0
2014-10-27 13:40:00,27.06,27.09,27.04,27.04,148600.0,21.432,21.4558,21.4162,21.4162,148600.0
2014-10-27 13:45:00,27.04,27.1,27.04,27.1,210800.0,21.4162,21.4637,21.4162,21.4637,210800.0
2014-10-27 13:50:00,27.1,27.11,27.08,27.11,292200.0,21.4637,21.4716,21.4478,21.4716,292200.0
2014-10-27 13:55:00,27.11,27.13,27.11,27.11,156800.0,21.4716,21.4874,21.4716,21.4716,156800.0
2014-10-27 14:00:00,27.11,27.11,27.07,27.08,133000.0,21.4716,21.4716,21.4399,21.4478,133000.0
2014-10-27 14:05:00,27.08,27.09,27.05,27.05,528600.0,21.4478,21.4558,21.4241,21.4241,528600.0
2014-10-27 14:10:00,27.05,27.06,27.03,27.04,265000.0,21.4241,21.432,21.4082,21.4162,265000.0
2014-10-27 14:15:00,27.04,27.06,27.03,27.05,266200.0,21.4162,21.432,21.4082,21.4241,266200.0
2014-10-27 14:20:00,27.05,27.06,27.03,27.04,211200.0,21.4241,21.432,21.4082,21.4162,211200.0
2014-10-27 14:25:00,27.04,27.04,26.98,26.99,231000.0,21.4162,21.4162,21.3686,21.3766,231000.0
2014-10-27 14:30:00,26.99,27.0,26.96,27.0,140600.0,21.3766,21.3845,21.3528,21.3845,140600.0
2014-10-27 14:35:00,27.0,27.02,26.96,26.98,159800.0,21.3845,21.4003,21.3528,21.3686,159800.0
2014-10-27 14:40:00,26.98,26.99,26.93,26.95,192200.0,21.3686,21.3766,21.329,21.3449,192200.0
2014-10-27 14:45:00,26.94,26.95,26.91,26.93,363200.0,21.337,21.3449,21.3132,21.329,363200.0
2014-10-27 14:50:00,26.93,26.96,26.91,26.92,308000.0,21.329,21.3528,21.3132,21.3211,308000.0
2014-10-27 14:55:00,26.92,26.96,26.91,26.93,376800.0,21.3211,21.3528,21.3132,21.329,376800.0
2014-10-27 15:00:00,26.92,26.98,26.92,26.96,451000.0,21.3211,21.3686,21.3211,21.3528,451000.0
2014-10-27 15:05:00,26.96,26.98,26.94,26.95,303800.0,21.3528,21.3686,21.337,21.3449,303800.0
2014-10-27 15:10:00,26.96,26.97,26.95,26.96,263200.0,21.3528,21.3607,21.3449,21.3528,263200.0
2014-10-27 15:15:00,26.96,27.0,26.95,26.99,376600.0,21.3528,21.3845,21.3449,21.3766,376600.0
2014-10-27 15:20:00,26.99,27.0,26.96,26.96,174400.0,21.3766,21.3845,21.3528,21.3528,174400.0
2014-10-27 15:25:00,26.97,26.98,26.93,26.96,192600.0,21.3607,21.3686,21.329,21.3528,192600.0
2014-10-27 15:30:00,26.95,26.98,26.93,26.98,244400.0,21.3449,21.3686,21.329,21.3686,244400.0
2014-10-27 15:35:00,26.98,27.02,26.97,27.01,429800.0,21.3686,21.4003,21.3607,21.3924,429800.0
2014-10-27 15:40:00,27.01,27.03,26.98,27.02,606000.0,21.3924,21.4082,21.3686,21.4003,606000.0
2014-10-27 15:45:00,27.02,27.04,27.0,27.03,550600.0,21.4003,21.4162,21.3845,21.4082,550600.0
2014-10-27 15:50:00,27.03,27.05,27.0,27.04,889600.0,21.4082,21.4241,21.3845,21.4162,889600.0
2014-10-27 15:55:00,27.04,27.05,27.01,27.03,1219400.0,21.4162,21.4241,21.3924,21.4082,1219400.0
2014-10-28 09:30:00,27.07,27.25,27.06,27.24,403200.0,21.4399,21.5825,21.432,21.5746,403200.0
2014-10-28 09:35:00,27.25,27.27,27.17,27.21,509600.0,21.5825,21.5983,21.5191,21.5508,509600.0
2014-10-28 09:40:00,27.21,27.32,27.19,27.31,918600.0,21.5508,21.6379,21.535,21.63,918600.0
2014-10-28 09:45:00,27.31,27.41,27.3,27.4,260000.0,21.63,21.7092,21.6221,21.7013,260000.0
2014-10-28 09:50:00,27.4,27.47,27.4,27.42,653200.0,21.7013,21.7567,21.7013,21.7171,653200.0
2014-10-28 09:55:00,27.42,27.43,27.36,27.39,552800.0,21.7171,21.725,21.6696,21.6934,552800.0
2014-10-28 10:00:00,27.39,27.43,27.37,27.39,517200.0,21.6934,21.725,21.6775,21.6934,517200.0
2014-10-28 10:05:00,27.4,27.41,27.35,27.36,209600.0,21.7013,21.7092,21.6617,21.6696,209600.0
2014-10-28 10:10:00,27.35,27.38,27.35,27.36,311200.0,21.6617,21.6854,21.6617,21.6696,311200.0
2014-10-28 10:15:00,27.35,27.39,27.34,27.34,395800.0,21.6617,21.6934,21.6538,21.6538,395800.0
2014-10-28 10:20:00,27.34,27.39,27.34,27.35,192600.0,21.6538,21.6934,21.6538,21.6617,192600.0
2014-10-28 10:25:00,27.35,27.4,27.33,27.39,395800.0,21.6617,21.7013,21.6458,21.6934,395800.0
2014-10-28 10:30:00,27.39,27.43,27.39,27.39,356200.0,21.6934,21.725,21.6934,21.6934,356200.0
2014-10-28 10:35:00,27.39,27.4,27.37,27.39,228800.0,21.6934,21.7013,21.6775,21.6934,228800.0
2014-10-28 10:40:00,27.39,27.42,27.37,27.41,181000.0,21.6934,21.7171,21.6775,21.7092,181000.0
2014-10-28 10:45:00,27.41,27.41,27.33,27.33,166000.0,21.7092,21.7092,21.6458,21.6458,166000.0
2014-10-28 10:50:00,27.34,27.41,27.34,27.41,355200.0,21.6538,21.7092,21.6538,21.7092,355200.0
2014-10-28 10:55:00,27.41,27.41,27.39,27.4,197200.0,21.7092,21.7092,21.6934,21.7013,197200.0
2014-10-28 11:00:00,27.4,27.43,27.39,27.43,207800.0,21.7013,21.725,21.6934,21.725,207800.0
2014-10-28 11:05:00,27.43,27.49,27.43,27.48,353400.0,21.725,21.7726,21.725,21.7647,353400.0
2014-10-28 11:10:00,27.48,27.49,27.46,27.47,362600.0,21.7647,21.7726,21.7488,21.7567,362600.0
2014-10-28 11:15:00,27.47,27.53,27.45,27.45,977800.0,21.7567,21.8043,21.7409,21.7409,977800.0
2014-10-28 11:20:00,27.45,27.48,27.43,27.47,536200.0,21.7409,21.7647,21.725,21.7567,536200.0
2014-10-28 11:25:00,27.47,27.5,27.45,27.46,648400.0,21.7567,21.7805,21.7409,21.7488,648400.0
2014-10-28 11:30:00,27.46,27.5,27.46,27.48,379400.0,21.7488,21.7805,21.7488,21.7647,379400.0
2014-10-28 11:35:00,27.48,27.52,27.47,27.49,488000.0,21.7647,21.7963,21.7567,21.7726,488000.0
2014-10-28 11:40:00,27.49,27.5,27.48,27.49,426000.0,21.7726,21.7805,21.7647,21.7726,426000.0
2014-10-28 11:45:00,27.49,27.5,27.43,27.45,326000.0,21.7726,21.7805,21.725,21.7409,326000.0
2014-10-28 11:50:00,27.45,27.45,27.4,27.43,279800.0,21.7409,21.7409,21.7013,21.725,279800.0
2014-10-28 11:55:00,27.43,27.43,27.38,27.38,106000.0,21.725,21.725,21.6854,21.6854,106000.0
2014-10-28 12:00:00,27.39,27.4,27.36,27.39,127000.0,21.6934,21.7013,21.6696,21.6934,127000.0
2014-10-28 12:05:00,27.39,27.4,27.38,27.39,113000.0,21.6934,21.7013,21.6854,21.6934,113000.0
2014-10-28 12:10:00,27.38,27.41,27.38,27.4,121200.0,21.6854,21.7092,21.6854,21.7013,121200.0
2014-10-28 12:15:00,27.39,27.41,27.37,27.38,137400.0,21.6934,21.7092,21.6775,21.6854,137400.0
2014-10-28 12:20:00,27.38,27.38,27.32,27.34,128800.0,21.6854,21.6854,21.6379,21.6538,128800.0
2014-10-28 12:25:00,27.34,27.37,27.34,27.35,167200.0,21.6538,21.6775,21.6538,21.6617,167200.0
2014-10-28 12:30:00,27.35,27.37,27.35,27.36,147000.0,21.6617,21.6775,21.6617,21.6696,147000.0
2014-10-28 12:35:00,27.35,27.36,27.29,27.3,247600.0,21.6617,21.6696,21.6142,21.6221,247600.0
2014-10-28 12:40:00,27.3,27.3,27.27,27.28,123600.0,21.6221,21.6221,21.5983,21.6062,123600.0
2014-10-28 12:45:00,27.28,27.28,27.23,27.24,167200.0,21.6062,21.6062,21.5666,21.5746,167200.0
2014-10-28 12:50:00,27.24,27.25,27.24,27.24,103400.0,21.5746,21.5825,21.5746,21.5746,103400.0
2014-10-28 12:55:00,27.24,27.24,27.2,27.21,260400.0,21.5746,21.5746,21.5429,21.5508,260400.0
2014-10-28 13:00:00,27.21,27.22,27.19,27.22,248600.0,21.5508,21.5587,21.535,21.5587,248600.0
2014-10-28 13:05:00,27.22,27.22,27.19,27.21,256400.0,21.5587,21.5587,21.535,21.5508,256400.0
2014-10-28 13:10:00,27.2,27.21,27.18,27.18,254200.0,21.5429,21.5508,21.527,21.527,254200.0
2014-10-28 13:15:00,27.18,27.19,27.14,27.16,190800.0,21.527,21.535,21.4954,21.5112,190800.0
2014-10-28 13:20:00,27.17,27.22,27.17,27.19,140000.0,21.5191,21.5587,21.5191,21.535,140000.0
2014-10-28 13:25:00,27.19,27.24,27.19,27.24,85200.0,21.535,21.5746,21.535,21.5746,85200.0
2014-10-28 13:30:00,27.24,27.25,27.21,27.22,167000.0,21.5746,21.5825,21.5508,21.5587,167000.0
2014-10-28 13:35:00,27.22,27.25,27.22,27.25,193400.0,21.5587,21.5825,21.5587,21.5825,193400.0
2014-10-28 13:40:00,27.25,27.28,27.25,27.25,218600.0,21.5825,21.6062,21.5825,21.5825,218600.0
2014-10-28 13:45:00,27.25,27.26,27.2,27.21,190800.0,21.5825,21.5904,21.5429,21.5508,190800.0
2014-10-28 13:50:00,27.21,27.23,27.2,27.2,131000.0,21.5508,21.5666,21.5429,21.5429,131000.0
2014-10-28 13:55:00,27.2,27.23,27.2,27.23,175800.0,21.5429,21.5666,21.5429,21.5666,175800.0
2014-10-28 14:00:00,27.23,27.24,27.19,27.2,335400.0,21.5666,21.5746,21.535,21.5429,335400.0
2014-10-28 14:05:00,27.2,27.21,27.18,27.19,201400.0,21.5429,21.5508,21.527,21.535,201400.0
2014-10-28 14:10:00,27.2,27.23,27.18,27.21,187800.0,21.5429,21.5666,21.527,21.5508,187800.0
2014-10-28 14:15:00,27.21,27.22,27.18,27.19,72400.0,21.5508,21.5587,21.527,21.535,72400.0
2014-10-28 14:20:00,27.19,27.23,27.18,27.23,124400.0,21.535,21.5666,21.527,21.5666,124400.0
2014-10-28 14:25:00,27.22,27.25,27.21,27.25,154600.0,21.5587,21.5825,21.5508,21.5825,154600.0
2014-10-28 14:30:00,27.25,27.25,27.22,27.22,136000.0,21.5825,21.5825,21.5587,21.5587,136000.0
2014-10-28 14:35:00,27.23,27.23,27.18,27.21,206000.0,21.5666,21.5666,21.527,21.5508,206000.0
2014-10-28 14:40:00,27.21,27.22,27.2,27.2,86400.0,21.5508,21.5587,21.5429,21.5429,86400.0
2014-10-28 14:45:00,27.2,27.21,27.18,27.21,174000.0,21.5429,21.5508,21.527,21.5508,174000.0
2014-10-28 14:50:00,27.21,27.22,27.19,27.22,134200.0,21.5508,21.5587,21.535,21.5587,134200.0
2014-10-28 14:55:00,27.22,27.24,27.21,27.23,146800.0,21.5587,21.5746,21.5508,21.5666,146800.0
2014-10-28 15:00:00,27.23,27.31,27.23,27.3,363200.0,21.5666,21.63,21.5666,21.6221,363200.0
2014-10-28 15:05:00,27.3,27.32,27.29,27.3,451800.0,21.6221,21.6379,21.6142,21.6221,451800.0
2014-10-28 15:10:00,27.3,27.32,27.28,27.3,219000.0,21.6221,21.6379,21.6062,21.6221,219000.0
2014-10-28 15:15:00,27.3,27.34,27.3,27.33,325200.0,21.6221,21.6538,21.6221,21.6458,325200.0
2014-10-28 15:20:00,27.33,27.33,27.3,27.33,233200.0,21.6458,21.6458,21.6221,21.6458,233200.0
2014-10-28 15:25:00,27.33,27.35,27.32,27.33,328000.0,21.6458,21.6617,21.6379,21.6458,328000.0
2014-10-28 15:30:00,27.33,27.36,27.32,27.34,375800.0,21.6458,21.6696,21.6379,21.6538,375800.0
2014-10-28 15:35:00,27.34,27.36,27.32,27.33,455600.0,21.6538,21.6696,21.6379,21.6458,455600.0
2014-10-28 15:40:00,27.33,27.34,27.32,27.32,268800.0,21.6458,21.6538,21.6379,21.6379,268800.0
2014-10-28 15:45:00,27.32,27.32,27.27,27.28,416600.0,21.6379,21.6379,21.5983,21.6062,416600.0
2014-10-28 15:50:00,27.29,27.35,27.28,27.35,869000.0,21.6142,21.6617,21.6062,21.6617,869000.0
2014-10-28 15:55:00,27.35,27.38,27.34,27.36,1416000.0,21.6617,21.6854,21.6538,21.6696,1416000.0
2014-10-29 09:30:00,27.27,27.39,27.25,27.34,822200.0,21.5983,21.6934,21.5825,21.6538,822200.0
2014-10-29 09:35:00,27.33,27.39,27.27,27.39,369200.0,21.6458,21.6934,21.5983,21.6934,369200.0
2014-10-29 09:40:00,27.39,27.43,27.35,27.36,442000.0,21.6934,21.725,21.6617,21.6696,442000.0
2014-10-29 09:45:00,27.36,27.38,27.31,27.37,394600.0,21.6696,21.6854,21.63,21.6775,394600.0
2014-10-29 09:50:00,27.36,27.37,27.33,27.36,305800.0,21.6696,21.6775,21.6458,21.6696,305800.0
2014-10-29 09:55:00,27.36,27.42,27.36,27.41,271800.0,21.6696,21.7171,21.6696,21.7092,271800.0
2014-10-29 10:00:00,27.41,27.44,27.36,27.37,402600.0,21.7092,21.733,21.6696,21.6775,402600.0
2014-10-29 10:05:00,27.38,27.4,27.35,27.37,359400.0,21.6854,21.7013,21.6617,21.6775,359400.0
2014-10-29 10:10:00,27.37,27.39,27.36,27.38,364000.0,21.6775,21.6934,21.6696,21.6854,364000.0
2014-10-29 10:15:00,27.38,27.4,27.36,27.36,582800.0,21.6854,21.7013,21.6696,21.6696,582800.0
2014-10-29 10:20:00,27.36,27.38,27.34,27.34,484400.0,21.6696,21.6854,21.6538,21.6538,484400.0
2014-10-29 10:25:00,27.34,27.34,27.28,27.29,663000.0,21.6538,21.6538,21.6062,21.6142,663000.0
2014-10-29 10:30:00,27.29,27.4,27.29,27.38,554400.0,21.6142,21.7013,21.6142,21.6854,554400.0
2014-10-29 10:35:00,27.38,27.4,27.35,27.37,483400.0,21.6854,21.7013,21.6617,21.6775,483400.0
2014-10-29 10:40:00,27.38,27.38,27.35,27.37,448000.0,21.6854,21.6854,21.6617,21.6775,448000.0
2014-10-29 10:45:00,27.37,27.38,27.32,27.34,473000.0,21.6775,21.6854,21.6379,21.6538,473000.0
2014-10-29 10:50:00,27.34,27.36,27.34,27.35,416800.0,21.6538,21.6696,21.6538,21.6617,416800.0
2014-10-29 10:55:00,27.34,27.36,27.33,27.35,397000.0,21.6538,21.6696,21.6458,21.6617,397000.0
2014-10-29 11:00:00,27.35,27.36,27.34,27.34,420600.0,21.6617,21.6696,21.6538,21.6538,420600.0
2014-10-29 11:05:00,27.34,27.36,27.34,27.35,238400.0,21.6538,21.6696,21.6538,21.6617,238400.0
2014-10-29 11:10:00,27.35,27.36,27.34,27.35,219000.0,21.6617,21.6696,21.6538,21.6617,219000.0
2014-10-29 11:15:00,27.35,27.36,27.35,27.35,604800.0,21.6617,21.6696,21.6617,21.6617,604800.0
2014-10-29 11:20:00,27.36,27.36,27.35,27.35,314600.0,21.6696,21.6696,21.6617,21.6617,314600.0
2014-10-29 11:25:00,27.34,27.36,27.34,27.36,405400.0,21.6538,21.6696,21.6538,21.6696,405400.0
2014-10-29 11:30:00,27.36,27.36,27.32,27.33,180400.0,21.6696,21.6696,21.6379,21.6458,180400.0
2014-10-29 11:35:00,27.33,27.36,27.33,27.36,843600.0,21.6458,21.6696,21.6458,21.6696,843600.0
2014-10-29 11:40:00,27.36,27.38,27.36,27.38,242800.0,21.6696,21.6854,21.6696,21.6854,242800.0
2014-10-29 11:45:00,27.38,27.4,27.36,27.4,419400.0,21.6854,21.7013,21.6696,21.7013,419400.0
2014-10-29 11:50:00,27.4,27.45,27.39,27.44,217600.0,21.7013,21.7409,21.6934,21.733,217600.0
2014-10-29 11:55:00,27.44,27.44,27.39,27.4,210000.0,21.733,21.733,21.6934,21.7013,210000.0
2014-10-29 12:00:00,27.4,27.4,27.32,27.35,330000.0,21.7013,21.7013,21.6379,21.6617,330000.0
2014-10-29 12:05:00,27.35,27.37,27.34,27.37,121000.0,21.6617,21.6775,21.6538,21.6775,121000.0
2014-10-29 12:10:00,27.37,27.37,27.33,27.34,287800.0,21.6775,21.6775,21.6458,21.6538,287800.0
2014-10-29 12:15:00,27.35,27.36,27.34,27.36,291600.0,21.6617,21.6696,21.6538,21.6696,291600.0
2014-10-29 12:20:00,27.36,27.36,27.33,27.33,106200.0,21.6696,21.6696,21.6458,21.6458,106200.0
2014-10-29 12:25:00,27.33,27.34,27.32,27.32,233600.0,21.6458,21.6538,21.6379,21.6379,233600.0
2014-10-29 12:30:00,27.32,27.32,27.29,27.32,163400.0,21.6379,21.6379,21.6142,21.6379,163400.0
2014-10-29 12:35:00,27.32,27.35,27.32,27.35,169600.0,21.6379,21.6617,21.6379,21.6617,169600.0
2014-10-29 12:40:00,27.35,27.37,27.34,27.36,475400.0,21.6617,21.6775,21.6538,21.6696,475400.0
2014-10-29 12:45:00,27.35,27.36,27.33,27.35,196600.0,21.6617,21.6696,21.6458,21.6617,196600.0
2014-10-29 12:50:00,27.35,27.36,27.34,27.35,176800.0,21.6617,21.6696,21.6538,21.6617,176800.0
2014-10-29 12:55:00,27.34,27.36,27.34,27.35,431600.0,21.6538,21.6696,21.6538,21.6617,431600.0
2014-10-29 13:00:00,27.34,27.35,27.34,27.34,105200.0,21.6538,21.6617,21.6538,21.6538,105200.0
2014-10-29 13:05:00,27.35,27.36,27.33,27.33,164000.0,21.6617,21.6696,21.6458,21.6458,164000.0
2014-10-29 13:10:00,27.33,27.35,27.33,27.35,102800.0,21.6458,21.6617,21.6458,21.6617,102800.0
2014-10-29 13:15:00,27.35,27.35,27.34,27.35,74800.0,21.6617,21.6617,21.6538,21.6617,74800.0
2014-10-29 13:20:00,27.35,27.35,27.34,27.35,220200.0,21.6617,21.6617,21.6538,21.6617,220200.0
2014-10-29 13:25:00,27.35,27.35,27.34,27.35,291200.0,21.6617,21.6617,21.6538,21.6617,291200.0
2014-10-29 13:30:00,27.35,27.35,27.34,27.35,173400.0,21.6617,21.6617,21.6538,21.6617,173400.0
2014-10-29 13:35:00,27.34,27.35,27.32,27.33,371000.0,21.6538,21.6617,21.6379,21.6458,371000.0
2014-10-29 13:40:00,27.33,27.34,27.31,27.32,193600.0,21.6458,21.6538,21.63,21.6379,193600.0
2014-10-29 13:45:00,27.32,27.34,27.3,27.33,225400.0,21.6379,21.6538,21.6221,21.6458,225400.0
2014-10-29 13:50:00,27.33,27.36,27.32,27.35,229600.0,21.6458,21.6696,21.6379,21.6617,229600.0
2014-10-29 13:55:00,27.35,27.39,27.35,27.38,174000.0,21.6617,21.6934,21.6617,21.6854,174000.0
2014-10-29 14:00:00,27.38,27.39,27.29,27.3,397200.0,21.6854,21.6934,21.6142,21.6221,397200.0
2014-10-29 14:05:00,27.31,27.35,27.25,27.31,268400.0,21.63,21.6617,21.5825,21.63,268400.0
2014-10-29 14:10:00,27.31,27.35,27.27,27.27,450600.0,21.63,21.6617,21.5983,21.5983,450600.0
2014-10-29 14:15:00,27.27,27.27,27.18,27.25,757000.0,21.5983,21.5983,21.527,21.5825,757000.0
2014-10-29 14:20:00,27.25,27.33,27.25,27.32,908800.0,21.5825,21.6458,21.5825,21.6379,908800.0
2014-10-29 14:25:00,27.32,27.36,27.29,27.35,268600.0,21.6379,21.6696,21.6142,21.6617,268600.0
2014-10-29 14:30:00,27.35,27.38,27.28,27.33,457600.0,21.6617,21.6854,21.6062,21.6458,457600.0
2014-10-29 14:35:00,27.33,27.36,27.3,27.3,350000.0,21.6458,21.6696,21.6221,21.6221,350000.0
2014-10-29 14:40:00,27.3,27.35,27.29,27.3,219600.0,21.6221,21.6617,21.6142,21.6221,219600.0
2014-10-29 14:45:00,27.3,27.32,27.27,27.29,205000.0,21.6221,21.6379,21.5983,21.6142,205000.0
2014-10-29 14:50:00,27.29,27.31,27.27,27.31,201800.0,21.6142,21.63,21.5983,21.63,201800.0
2014-10-29 14:55:00,27.3,27.36,27.29,27.34,251800.0,21.6221,21.6696,21.6142,21.6538,251800.0
2014-10-29 15:00:00,27.34,27.34,27.28,27.28,289400.0,21.6538,21.6538,21.6062,21.6062,289400.0
2014-10-29 15:05:00,27.28,27.29,27.2,27.25,560200.0,21.6062,21.6142,21.5429,21.5825,560200.0
2014-10-29 15:10:00,27.25,27.32,27.24,27.31,350400.0,21.5825,21.6379,21.5746,21.63,350400.0
2014-10-29 15:15:00,27.31,27.35,27.3,27.34,254600.0,21.63,21.6617,21.6221,21.6538,254600.0
2014-10-29 15:20:00,27.35,27.36,27.3,27.31,226000.0,21.6617,21.6696,21.6221,21.63,226000.0
2014-10-29 15:25:00,27.31,27.36,27.3,27.36,218400.0,21.63,21.6696,21.6221,21.6696,218400.0
2014-10-29 15:30:00,27.36,27.42,27.35,27.38,526600.0,21.6696,21.7171,21.6617,21.6854,526600.0
2014-10-29 15:35:00,27.38,27.41,27.37,27.41,428400.0,21.6854,21.7092,21.6775,21.7092,428400.0
2014-10-29 15:40:00,27.41,27.45,27.4,27.42,437400.0,21.7092,21.7409,21.7013,21.7171,437400.0
2014-10-29 15:45:00,27.42,27.45,27.41,27.42,742400.0,21.7171,21.7409,21.7092,21.7171,742400.0
2014-10-29 15:50:00,27.43,27.46,27.42,27.43,720800.0,21.725,21.7488,21.7171,21.725,720800.0
2014-10-29 15:55:00,27.43,27.47,27.43,27.45,1068200.0,21.725,21.7567,21.725,21.7409,1068200.0
2014-10-30 09:30:00,27.21,27.43,27.21,27.4,450600.0,21.5508,21.725,21.5508,21.7013,450600.0
2014-10-30 09:35:00,27.39,27.45,27.39,27.43,257200.0,21.6934,21.7409,21.6934,21.725,257200.0
2014-10-30 09:40:00,27.43,27.43,27.31,27.31,871200.0,21.725,21.725,21.63,21.63,871200.0
2014-10-30 09:45:00,27.31,27.32,27.27,27.31,183800.0,21.63,21.6379,21.5983,21.63,183800.0
2014-10-30 09:50:00,27.31,27.33,27.22,27.25,450800.0,21.63,21.6458,21.5587,21.5825,450800.0
2014-10-30 09:55:00,27.26,27.26,27.18,27.2,212600.0,21.5904,21.5904,21.527,21.5429,212600.0
2014-10-30 10:00:00,27.2,27.23,27.16,27.2,382400.0,21.5429,21.5666,21.5112,21.5429,382400.0
2014-10-30 10:05:00,27.19,27.19,27.15,27.17,315400.0,21.535,21.535,21.5033,21.5191,315400.0
2014-10-30 10:10:00,27.17,27.19,27.14,27.16,219600.0,21.5191,21.535,21.4954,21.5112,219600.0
2014-10-30 10:15:00,27.16,27.16,27.11,27.15,352000.0,21.5112,21.5112,21.4716,21.5033,352000.0
2014-10-30 10:20:00,27.15,27.16,27.11,27.13,269400.0,21.5033,21.5112,21.4716,21.4874,269400.0
2014-10-30 10:25:00,27.12,27.14,27.1,27.11,257000.0,21.4795,21.4954,21.4637,21.4716,257000.0
2014-10-30 10:30:00,27.12,27.16,27.11,27.16,335600.0,21.4795,21.5112,21.4716,21.5112,335600.0
2014-10-30 10:35:00,27.16,27.17,27.1,27.1,301600.0,21.5112,21.5191,21.4637,21.4637,301600.0
2014-10-30 10:40:00,27.1,27.12,27.07,27.12,213400.0,21.4637,21.4795,21.4399,21.4795,213400.0
2014-10-30 10:45:00,27.11,27.12,27.05,27.06,81600.0,21.4716,21.4795,21.4241,21.432,81600.0
2014-10-30 10:50:00,27.06,27.09,27.04,27.05,158600.0,21.432,21.4558,21.4162,21.4241,158600.0
2014-10-30 10:55:00,27.06,27.09,27.05,27.08,208200.0,21.432,21.4558,21.4241,21.4478,208200.0
2014-10-30 11:00:00,27.08,27.15,27.08,27.11,371200.0,21.4478,21.5033,21.4478,21.4716,371200.0
2014-10-30 11:05:00,27.11,27.11,27.09,27.1,171000.0,21.4716,21.4716,21.4558,21.4637,171000.0
2014-10-30 11:10:00,27.1,27.13,27.08,27.08,421200.0,21.4637,21.4874,21.4478,21.4478,421200.0
2014-10-30 11:15:00,27.09,27.11,27.08,27.09,167000.0,21.4558,21.4716,21.4478,21.4558,167000.0
2014-10-30 11:20:00,27.09,27.11,27.08,27.1,211000.0,21.4558,21.4716,21.4478,21.4637,211000.0
2014-10-30 11:25:00,27.1,27.12,27.1,27.11,114200.0,21.4637,21.4795,21.4637,21.4716,114200.0
2014-10-30 11:30:00,27.11,27.13,27.09,27.11,186200.0,21.4716,21.4874,21.4558,21.4716,186200.0
2014-10-30 11:35:00,27.12,27.14,27.11,27.11,227200.0,21.4795,21.4954,21.4716,21.4716,227200.0
2014-10-30 11:40:00,27.11,27.15,27.11,27.15,220200.0,21.4716,21.5033,21.4716,21.5033,220200.0
2014-10-30 11:45:00,27.14,27.18,27.14,27.17,151800.0,21.4954,21.527,21.4954,21.5191,151800.0
2014-10-30 11:50:00,27.17,27.18,27.15,27.18,65200.0,21.5191,21.527,21.5033,21.527,65200.0
2014-10-30 11:55:00,27.18,27.19,27.16,27.18,201600.0,21.527,21.535,21.5112,21.527,201600.0
2014-10-30 12:00:00,27.18,27.18,27.15,27.15,118000.0,21.527,21.527,21.5033,21.5033,118000.0
2014-10-30 12:05:00,27.15,27.16,27.14,27.16,84800.0,21.5033,21.5112,21.4954,21.5112,84800.0
2014-10-30 12:10:00,27.16,27.18,27.16,27.16,92400.0,21.5112,21.527,21.5112,21.5112,92400.0
2014-10-30 12:15:00,27.17,27.18,27.14,27.15,91800.0,21.5191,21.527,21.4954,21.5033,91800.0
2014-10-30 12:20:00,27.15,27.18,27.15,27.16,105200.0,21.5033,21.527,21.5033,21.5112,105200.0
2014-10-30 12:25:00,27.17,27.24,27.16,27.23,326200.0,21.5191,21.5746,21.5112,21.5666,326200.0
2014-10-30 12:30:00,27.23,27.25,27.2,27.21,442600.0,21.5666,21.5825,21.5429,21.5508,442600.0
2014-10-30 12:35:00,27.2,27.22,27.2,27.21,166400.0,21.5429,21.5587,21.5429,21.5508,166400.0
2014-10-30 12:40:00,27.21,27.22,27.21,27.22,131800.0,21.5508,21.5587,21.5508,21.5587,131800.0
2014-10-30 12:45:00,27.22,27.23,27.21,27.23,85800.0,21.5587,21.5666,21.5508,21.5666,85800.0
2014-10-30 12:50:00,27.23,27.23,27.2,27.2,209600.0,21.5666,21.5666,21.5429,21.5429,209600.0
2014-10-30 12:55:00,27.2,27.2,27.18,27.2,75200.0,21.5429,21.5429,21.527,21.5429,75200.0
2014-10-30 13:00:00,27.2,27.21,27.2,27.2,91000.0,21.5429,21.5508,21.5429,21.5429,91000.0
2014-10-30 13:05:00,27.2,27.2,27.19,27.2,49800.0,21.5429,21.5429,21.535,21.5429,49800.0
2014-10-30 13:10:00,27.2,27.22,27.19,27.21,103400.0,21.5429,21.5587,21.535,21.5508,103400.0
2014-10-30 13:15:00,27.21,27.31,27.21,27.26,416800.0,21.5508,21.63,21.5508,21.5904,416800.0
2014-10-30 13:20:00,27.26,27.27,27.25,27.25,800200.0,21.5904,21.5983,21.5825,21.5825,800200.0
2014-10-30 13:25:00,27.25,27.26,27.25,27.25,348600.0,21.5825,21.5904,21.5825,21.5825,348600.0
2014-10-30 13:30:00,27.25,27.25,27.23,27.24,85800.0,21.5825,21.5825,21.5666,21.5746,85800.0
2014-10-30 13:35:00,27.24,27.25,27.23,27.25,213800.0,21.5746,21.5825,21.5666,21.5825,213800.0
2014-10-30 13:40:00,27.25,27.26,27.24,27.25,346800.0,21.5825,21.5904,21.5746,21.5825,346800.0
2014-10-30 13:45:00,27.25,27.25,27.23,27.24,295400.0,21.5825,21.5825,21.5666,21.5746,295400.0
2014-10-30 13:50:00,27.24,27.25,27.23,27.25,588200.0,21.5746,21.5825,21.5666,21.5825,588200.0
2014-10-30 13:55:00,27.25,27.25,27.2,27.21,559000.0,21.5825,21.5825,21.5429,21.5508,559000.0
2014-10-30 14:00:00,27.21,27.25,27.2,27.22,617800.0,21.5508,21.5825,21.5429,21.5587,617800.0
2014-10-30 14:05:00,27.22,27.23,27.2,27.22,528000.0,21.5587,21.5666,21.5429,21.5587,528000.0
2014-10-30 14:10:00,27.23,27.23,27.18,27.18,345000.0,21.5666,21.5666,21.527,21.527,345000.0
2014-10-30 14:15:00,27.18,27.18,27.15,27.15,327400.0,21.527,21.527,21.5033,21.5033,327400.0
2014-10-30 14:20:00,27.15,27.16,27.13,27.15,246800.0,21.5033,21.5112,21.4874,21.5033,246800.0
2014-10-30 14:25:00,27.15,27.17,27.15,27.17,161600.0,21.5033,21.5191,21.5033,21.5191,161600.0
2014-10-30 14:30:00,27.17,27.17,27.15,27.15,253800.0,21.5191,21.5191,21.5033,21.5033,253800.0
2014-10-30 14:35:00,27.15,27.15,27.14,27.15,216400.0,21.5033,21.5033,21.4954,21.5033,216400.0
2014-10-30 14:40:00,27.15,27.16,27.15,27.15,114000.0,21.5033,21.5112,21.5033,21.5033,114000.0
2014-10-30 14:45:00,27.15,27.16,27.1,27.11,288800.0,21.5033,21.5112,21.4637,21.4716,288800.0
2014-10-30 14:50:00,27.11,27.13,27.09,27.1,130800.0,21.4716,21.4874,21.4558,21.4637,130800.0
2014-10-30 14:55:00,27.1,27.1,27.04,27.07,206600.0,21.4637,21.4637,21.4162,21.4399,206600.0
2014-10-30 15:00:00,27.07,27.11,27.07,27.09,120000.0,21.4399,21.4716,21.4399,21.4558,120000.0
2014-10-30 15:05:00,27.09,27.15,27.08,27.13,233600.0,21.4558,21.5033,21.4478,21.4874,233600.0
2014-10-30 15:10:00,27.13,27.15,27.12,27.14,110400.0,21.4874,21.5033,21.4795,21.4954,110400.0
2014-10-30 15:15:00,27.14,27.15,27.13,27.14,179400.0,21.4954,21.5033,21.4874,21.4954,179400.0
2014-10-30 15:20:00,27.14,27.15,27.14,27.14,171600.0,21.4954,21.5033,21.4954,21.4954,171600.0
2014-10-30 15:25:00,27.14,27.14,27.11,27.13,270600.0,21.4954,21.4954,21.4716,21.4874,270600.0
2014-10-30 15:30:00,27.13,27.15,27.13,27.15,165800.0,21.4874,21.5033,21.4874,21.5033,165800.0
2014-10-30 15:35:00,27.15,27.16,27.14,27.15,450600.0,21.5033,21.5112,21.4954,21.5033,450600.0
2014-10-30 15:40:00,27.15,27.17,27.14,27.17,187400.0,21.5033,21.5191,21.4954,21.5191,187400.0
2014-10-30 15:45:00,27.17,27.18,27.17,27.18,455200.0,21.5191,21.527,21.5191,21.527,455200.0
2014-10-30 15:50:00,27.18,27.2,27.17,27.18,1084200.0,21.527,21.5429,21.5191,21.527,1084200.0
2014-10-30 15:55:00,27.17,27.18,27.16,27.17,1289400.0,21.5191,21.527,21.5112,21.5191,1289400.0
2014-10-31 09:30:00,27.83,27.85,27.48,27.62,1377000.0,22.0419,22.0577,21.7647,21.8755,1377000.0
2014-10-31 09:35:00,27.62,27.62,27.47,27.57,835000.0,21.8755,21.8755,21.7567,21.8359,835000.0
2014-10-31 09:40:00,27.57,27.61,27.55,27.58,589000.0,21.8359,21.8676,21.8201,21.8439,589000.0
2014-10-31 09:45:00,27.59,27.6,27.47,27.49,946600.0,21.8518,21.8597,21.7567,21.7726,946600.0
2014-10-31 09:50:00,27.49,27.56,27.47,27.55,755200.0,21.7726,21.828,21.7567,21.8201,755200.0
2014-10-31 09:55:00,27.55,27.58,27.46,27.47,341000.0,21.8201,21.8439,21.7488,21.7567,341000.0
2014-10-31 10:00:00,27.47,27.47,27.39,27.39,378000.0,21.7567,21.7567,21.6934,21.6934,378000.0
2014-10-31 10:05:00,27.38,27.42,27.38,27.39,213800.0,21.6854,21.7171,21.6854,21.6934,213800.0
2014-10-31 10:10:00,27.39,27.48,27.38,27.46,285000.0,21.6934,21.7647,21.6854,21.7488,285000.0
2014-10-31 10:15:00,27.46,27.52,27.44,27.47,312600.0,21.7488,21.7963,21.733,21.7567,312600.0
2014-10-31 10:20:00,27.47,27.57,27.47,27.56,348600.0,21.7567,21.8359,21.7567,21.828,348600.0
2014-10-31 10:25:00,27.56,27.57,27.5,27.52,350800.0,21.828,21.8359,21.7805,21.7963,350800.0
2014-10-31 10:30:00,27.52,27.54,27.49,27.53,329800.0,21.7963,21.8122,21.7726,21.8043,329800.0
2014-10-31 10:35:00,27.54,27.57,27.5,27.52,625800.0,21.8122,21.8359,21.7805,21.7963,625800.0
2014-10-31 10:40:00,27.52,27.52,27.48,27.5,125800.0,21.7963,21.7963,21.7647,21.7805,125800.0
2014-10-31 10:45:00,27.5,27.5,27.48,27.49,171600.0,21.7805,21.7805,21.7647,21.7726,171600.0
2014-10-31 10:50:00,27.48,27.52,27.47,27.52,295200.0,21.7647,21.7963,21.7567,21.7963,295200.0
2014-10-31 10:55:00,27.51,27.52,27.49,27.49,346800.0,21.7884,21.7963,21.7726,21.7726,346800.0
2014-10-31 11:00:00,27.49,27.5,27.46,27.49,435400.0,21.7726,21.7805,21.7488,21.7726,435400.0
2014-10-31 11:05:00,27.49,27.56,27.49,27.51,234200.0,21.7726,21.828,21.7726,21.7884,234200.0
2014-10-31 11:10:00,27.52,27.57,27.5,27.56,305800.0,21.7963,21.8359,21.7805,21.828,305800.0
2014-10-31 11:15:00,27.56,27.56,27.52,27.55,126400.0,21.828,21.828,21.7963,21.8201,126400.0
2014-10-31 11:20:00,27.55,27.57,27.54,27.54,221200.0,21.8201,21.8359,21.8122,21.8122,221200.0
2014-10-31 11:25:00,27.55,27.6,27.55,27.58,173200.0,21.8201,21.8597,21.8201,21.8439,173200.0
2014-10-31 11:30:00,27.58,27.6,27.58,27.59,130000.0,21.8439,21.8597,21.8439,21.8518,130000.0
2014-10-31 11:35:00,27.59,27.6,27.57,27.57,265200.0,21.8518,21.8597,21.8359,21.8359,265200.0
2014-10-31 11:40:00,27.57,27.58,27.54,27.54,175200.0,21.8359,21.8439,21.8122,21.8122,175200.0
2014-10-31 11:45:00,27.54,27.58,27.53,27.54,214000.0,21.8122,21.8439,21.8043,21.8122,214000.0
2014-10-31 11:50:00,27.54,27.55,27.51,27.52,122600.0,21.8122,21.8201,21.7884,21.7963,122600.0
2014-10-31 11:55:00,27.52,27.53,27.49,27.5,158600.0,21.7963,21.8043,21.7726,21.7805,158600.0
2014-10-31 12:00:00,27.5,27.52,27.49,27.5,140800.0,21.7805,21.7963,21.7726,21.7805,140800.0
2014-10-31 12:05:00,27.5,27.52,27.48,27.48,224600.0,21.7805,21.7963,21.7647,21.7647,224600.0
2014-10-31 12:10:00,27.48,27.49,27.44,27.45,248000.0,21.7647,21.7726,21.733,21.7409,248000.0
2014-10-31 12:15:00,27.45,27.46,27.43,27.46,156600.0,21.7409,21.7488,21.725,21.7488,156600.0
2014-10-31 12:20:00,27.46,27.46,27.43,27.43,81400.0,21.7488,21.7488,21.725,21.725,81400.0
2014-10-31 12:25:00,27.43,27.45,27.42,27.44,643000.0,21.725,21.7409,21.7171,21.733,643000.0
2014-10-31 12:30:00,27.44,27.48,27.44,27.45,122400.0,21.733,21.7647,21.733,21.7409,122400.0
2014-10-31 12:35:00,27.46,27.48,27.42,27.42,120600.0,21.7488,21.7647,21.7171,21.7171,120600.0
2014-10-31 12:40:00,27.43,27.44,27.42,27.43,178600.0,21.725,21.733,21.7171,21.725,178600.0
2014-10-31 12:45:00,27.44,27.44,27.41,27.44,223800.0,21.733,21.733,21.7092,21.733,223800.0
2014-10-31 12:50:00,27.44,27.47,27.43,27.47,267200.0,21.733,21.7567,21.725,21.7567,267200.0
2014-10-31 12:55:00,27.47,27.51,27.47,27.5,121000.0,21.7567,21.7884,21.7567,21.7805,121000.0
2014-10-31 13:00:00,27.5,27.54,27.5,27.52,186000.0,21.7805,21.8122,21.7805,21.7963,186000.0
2014-10-31 13:05:00,27.53,27.54,27.51,27.52,275200.0,21.8043,21.8122,21.7884,21.7963,275200.0
2014-10-31 13:10:00,27.53,27.53,27.49,27.49,92000.0,21.8043,21.8043,21.7726,21.7726,92000.0
2014-10-31 13:15:00,27.49,27.52,27.49,27.5,172600.0,21.7726,21.7963,21.7726,21.7805,172600.0
2014-10-31 13:20:00,27.5,27.53,27.49,27.53,306000.0,21.7805,21.8043,21.7726,21.8043,306000.0
2014-10-31 13:25:00,27.52,27.53,27.5,27.5,361200.0,21.7963,21.8043,21.7805,21.7805,361200.0
2014-10-31 13:30:00,27.5,27.51,27.46,27.46,186600.0,21.7805,21.7884,21.7488,21.7488,186600.0
2014-10-31 13:35:00,27.46,27.49,27.46,27.49,249200.0,21.7488,21.7726,21.7488,21.7726,249200.0
2014-10-31 13:40:00,27.48,27.49,27.47,27.48,213600.0,21.7647,21.7726,21.7567,21.7647,213600.0
2014-10-31 13:45:00,27.48,27.5,27.45,27.48,478000.0,21.7647,21.7805,21.7409,21.7647,478000.0
2014-10-31 13:50:00,27.48,27.5,27.46,27.48,260000.0,21.7647,21.7805,21.7488,21.7647,260000.0
2014-10-31 13:55:00,27.48,27.5,27.48,27.5,180200.0,21.7647,21.7805,21.7647,21.7805,180200.0
2014-10-31 14:00:00,27.5,27.51,27.49,27.5,178800.0,21.7805,21.7884,21.7726,21.7805,178800.0
2014-10-31 14:05:00,27.5,27.55,27.5,27.55,113600.0,21.7805,21.8201,21.7805,21.8201,113600.0
2014-10-31 14:10:00,27.55,27.57,27.55,27.56,126000.0,21.8201,21.8359,21.8201,21.828,126000.0
2014-10-31 14:15:00,27.56,27.57,27.55,27.57,144400.0,21.828,21.8359,21.8201,21.8359,144400.0
2014-10-31 14:20:00,27.57,27.59,27.57,27.58,161000.0,21.8359,21.8518,21.8359,21.8439,161000.0
2014-10-31 14:25:00,27.58,27.59,27.57,27.58,93800.0,21.8439,21.8518,21.8359,21.8439,93800.0
2014-10-31 14:30:00,27.58,27.59,27.57,27.57,106000.0,21.8439,21.8518,21.8359,21.8359,106000.0
2014-10-31 14:35:00,27.57,27.6,27.57,27.59,244800.0,21.8359,21.8597,21.8359,21.8518,244800.0
2014-10-31 14:40:00,27.59,27.6,27.57,27.58,242200.0,21.8518,21.8597,21.8359,21.8439,242200.0
2014-10-31 14:45:00,27.57,27.58,27.54,27.55,219000.0,21.8359,21.8439,21.8122,21.8201,219000.0
2014-10-31 14:50:00,27.55,27.58,27.53,27.53,208800.0,21.8201,21.8439,21.8043,21.8043,208800.0
2014-10-31 14:55:00,27.53,27.59,27.53,27.58,201000.0,21.8043,21.8518,21.8043,21.8439,201000.0
2014-10-31 15:00:00,27.58,27.58,27.53,27.53,159800.0,21.8439,21.8439,21.8043,21.8043,159800.0
2014-10-31 15:05:00,27.53,27.57,27.53,27.56,147600.0,21.8043,21.8359,21.8043,21.828,147600.0
2014-10-31 15:10:00,27.56,27.57,27.55,27.57,135000.0,21.828,21.8359,21.8201,21.8359,135000.0
2014-10-31 15:15:00,27.57,27.58,27.56,27.56,175600.0,21.8359,21.8439,21.828,21.828,175600.0
2014-10-31 15:20:00,27.57,27.58,27.56,27.58,186400.0,21.8359,21.8439,21.828,21.8439,186400.0
2014-10-31 15:25:00,27.58,27.63,27.58,27.6,327400.0,21.8439,21.8835,21.8439,21.8597,327400.0
2014-10-31 15:30:00,27.6,27.61,27.57,27.6,333000.0,21.8597,21.8676,21.8359,21.8597,333000.0
2014-10-31 15:35:00,27.6,27.61,27.57,27.57,248000.0,21.8597,21.8676,21.8359,21.8359,248000.0
2014-10-31 15:40:00,27.58,27.62,27.57,27.62,319200.0,21.8439,21.8755,21.8359,21.8755,319200.0
2014-10-31 15:45:00,27.62,27.63,27.6,27.62,502000.0,21.8755,21.8835,21.8597,21.8755,502000.0
2014-10-31 15:50:00,27.63,27.68,27.62,27.65,1296600.0,21.8835,21.9231,21.8755,21.8993,1296600.0
2014-10-31 15:55:00,27.65,27.67,27.64,27.66,1467400.0,21.8993,21.9151,21.8914,21.9072,1467400.0
2014-11-03 09:30:00,27.63,27.91,27.63,27.79,653800.0,21.8835,22.1052,21.8835,22.0102,653800.0
2014-11-03 09:35:00,27.79,27.81,27.74,27.8,441000.0,22.0102,22.026,21.9706,22.0181,441000.0
2014-11-03 09:40:00,27.8,27.84,27.74,27.8,741600.0,22.0181,22.0498,21.9706,22.0181,741600.0
2014-11-03 09:45:00,27.8,27.81,27.74,27.76,320000.0,22.0181,22.026,21.9706,21.9864,320000.0
2014-11-03 09:50:00,27.77,27.83,27.76,27.78,265400.0,21.9943,22.0419,21.9864,22.0023,265400.0
2014-11-03 09:55:00,27.78,27.79,27.74,27.74,260600.0,22.0023,22.0102,21.9706,21.9706,260600.0
2014-11-03 10:00:00,27.75,27.82,27.74,27.78,358600.0,21.9785,22.0339,21.9706,22.0023,358600.0
2014-11-03 10:05:00,27.78,27.81,27.73,27.74,287800.0,22.0023,22.026,21.9627,21.9706,287800.0
2014-11-03 10:10:00,27.73,27.75,27.72,27.72,345000.0,21.9627,21.9785,21.9547,21.9547,345000.0
2014-11-03 10:15:00,27.73,27.73,27.65,27.67,285400.0,21.9627,21.9627,21.8993,21.9151,285400.0
2014-11-03 10:20:00,27.67,27.7,27.66,27.68,242800.0,21.9151,21.9389,21.9072,21.9231,242800.0
2014-11-03 10:25:00,27.68,27.68,27.64,27.65,287600.0,21.9231,21.9231,21.8914,21.8993,287600.0
2014-11-03 10:30:00,27.65,27.72,27.65,27.67,246200.0,21.8993,21.9547,21.8993,21.9151,246200.0
2014-11-03 10:35:00,27.67,27.72,27.67,27.71,188400.0,21.9151,21.9547,21.9151,21.9468,188400.0
2014-11-03 10:40:00,27.71,27.71,27.66,27.66,324200.0,21.9468,21.9468,21.9072,21.9072,324200.0
2014-11-03 10:45:00,27.66,27.7,27.65,27.68,247200.0,21.9072,21.9389,21.8993,21.9231,247200.0
2014-11-03 10:50:00,27.68,27.75,27.68,27.74,370200.0,21.9231,21.9785,21.9231,21.9706,370200.0
2014-11-03 10:55:00,27.75,27.75,27.68,27.68,349000.0,21.9785,21.9785,21.9231,21.9231,349000.0
2014-11-03 11:00:00,27.68,27.75,27.68,27.74,175200.0,21.9231,21.9785,21.9231,21.9706,175200.0
2014-11-03 11:05:00,27.75,27.75,27.71,27.71,217400.0,21.9785,21.9785,21.9468,21.9468,217400.0
2014-11-03 11:10:00,27.71,27.73,27.69,27.73,173400.0,21.9468,21.9627,21.931,21.9627,173400.0
2014-11-03 11:15:00,27.72,27.75,27.72,27.72,180600.0,21.9547,21.9785,21.9547,21.9547,180600.0
2014-11-03 11:20:00,27.72,27.75,27.71,27.74,183800.0,21.9547,21.9785,21.9468,21.9706,183800.0
2014-11-03 11:25:00,27.74,27.74,27.72,27.74,107800.0,21.9706,21.9706,21.9547,21.9706,107800.0
2014-11-03 11:30:00,27.74,27.75,27.71,27.71,135600.0,21.9706,21.9785,21.9468,21.9468,135600.0
2014-11-03 11:35:00,27.71,27.72,27.71,27.72,792000.0,21.9468,21.9547,21.9468,21.9547,792000.0
2014-11-03 11:40:00,27.72,27.75,27.72,27.75,85200.0,21.9547,21.9785,21.9547,21.9785,85200.0
2014-11-03 11:45:00,27.75,27.78,27.74,27.77,104600.0,21.9785,22.0023,21.9706,21.9943,104600.0
2014-11-03 11:50:00,27.77,27.77,27.74,27.75,86400.0,21.9943,21.9943,21.9706,21.9785,86400.0
2014-11-03 11:55:00,27.75,27.77,27.74,27.75,78200.0,21.9785,21.9943,21.9706,21.9785,78200.0
2014-11-03 12:00:00,27.75,27.78,27.75,27.77,66600.0,21.9785,22.0023,21.9785,21.9943,66600.0
2014-11-03 12:05:00,27.77,27.79,27.77,27.77,101600.0,21.9943,22.0102,21.9943,21.9943,101600.0
2014-11-03 12:10:00,27.77,27.78,27.75,27.76,107600.0,21.9943,22.0023,21.9785,21.9864,107600.0
2014-11-03 12:15:00,27.75,27.77,27.75,27.75,147000.0,21.9785,21.9943,21.9785,21.9785,147000.0
2014-11-03 12:20:00,27.75,27.76,27.74,27.74,121400.0,21.9785,21.9864,21.9706,21.9706,121400.0
2014-11-03 12:25:00,27.74,27.74,27.71,27.73,177000.0,21.9706,21.9706,21.9468,21.9627,177000.0
2014-11-03 12:30:00,27.72,27.75,27.71,27.75,241800.0,21.9547,21.9785,21.9468,21.9785,241800.0
2014-11-03 12:35:00,27.75,27.75,27.73,27.74,77200.0,21.9785,21.9785,21.9627,21.9706,77200.0
2014-11-03 12:40:00,27.74,27.76,27.74,27.76,169400.0,21.9706,21.9864,21.9706,21.9864,169400.0
2014-11-03 12:45:00,27.76,27.77,27.75,27.75,59200.0,21.9864,21.9943,21.9785,21.9785,59200.0
2014-11-03 12:50:00,27.75,27.76,27.75,27.75,152200.0,21.9785,21.9864,21.9785,21.9785,152200.0
2014-11-03 12:55:00,27.75,27.79,27.75,27.75,163000.0,21.9785,22.0102,21.9785,21.9785,163000.0
2014-11-03 13:00:00,27.76,27.77,27.75,27.76,126000.0,21.9864,21.9943,21.9785,21.9864,126000.0
2014-11-03 13:05:00,27.77,27.79,27.77,27.77,160400.0,21.9943,22.0102,21.9943,21.9943,160400.0
2014-11-03 13:10:00,27.77,27.77,27.75,27.77,77400.0,21.9943,21.9943,21.9785,21.9943,77400.0
2014-11-03 13:15:00,27.77,27.79,27.77,27.77,73000.0,21.9943,22.0102,21.9943,21.9943,73000.0
2014-11-03 13:20:00,27.77,27.78,27.75,27.77,65400.0,21.9943,22.0023,21.9785,21.9943,65400.0
2014-11-03 13:25:00,27.77,27.78,27.75,27.78,112000.0,21.9943,22.0023,21.9785,22.0023,112000.0
2014-11-03 13:30:00,27.78,27.79,27.77,27.78,78200.0,22.0023,22.0102,21.9943,22.0023,78200.0
2014-11-03 13:35:00,27.78,27.78,27.74,27.74,151200.0,22.0023,22.0023,21.9706,21.9706,151200.0
2014-11-03 13:40:00,27.74,27.75,27.74,27.74,199200.0,21.9706,21.9785,21.9706,21.9706,199200.0
2014-11-03 13:45:00,27.74,27.75,27.73,27.73,190600.0,21.9706,21.9785,21.9627,21.9627,190600.0
2014-11-03 13:50:00,27.73,27.75,27.71,27.71,107400.0,21.9627,21.9785,21.9468,21.9468,107400.0
2014-11-03 13:55:00,27.71,27.72,27.69,27.7,188400.0,21.9468,21.9547,21.931,21.9389,188400.0
2014-11-03 14:00:00,27.7,27.73,27.7,27.72,228400.0,21.9389,21.9627,21.9389,21.9547,228400.0
2014-11-03 14:05:00,27.72,27.73,27.7,27.71,348800.0,21.9547,21.9627,21.9389,21.9468,348800.0
2014-11-03 14:10:00,27.71,27.73,27.71,27.73,240000.0,21.9468,21.9627,21.9468,21.9627,240000.0
2014-11-03 14:15:00,27.73,27.73,27.7,27.71,223000.0,21.9627,21.9627,21.9389,21.9468,223000.0
2014-11-03 14:20:00,27.7,27.74,27.7,27.74,146400.0,21.9389,21.9706,21.9389,21.9706,146400.0
2014-11-03 14:25:00,27.74,27.75,27.71,27.71,122600.0,21.9706,21.9785,21.9468,21.9468,122600.0
2014-11-03 14:30:00,27.71,27.71,27.68,27.69,177600.0,21.9468,21.9468,21.9231,21.931,177600.0
2014-11-03 14:35:00,27.69,27.71,27.68,27.71,127000.0,21.931,21.9468,21.9231,21.9468,127000.0
2014-11-03 14:40:00,27.71,27.75,27.7,27.74,132400.0,21.9468,21.9785,21.9389,21.9706,132400.0
2014-11-03 14:45:00,27.74,27.74,27.71,27.74,125000.0,21.9706,21.9706,21.9468,21.9706,125000.0
2014-11-03 14:50:00,27.74,27.74,27.72,27.72,113600.0,21.9706,21.9706,21.9547,21.9547,113600.0
2014-11-03 14:55:00,27.72,27.75,27.71,27.72,185000.0,21.9547,21.9785,21.9468,21.9547,185000.0
2014-11-03 15:00:00,27.72,27.74,27.71,27.73,182600.0,21.9547,21.9706,21.9468,21.9627,182600.0
2014-11-03 15:05:00,27.73,27.74,27.72,27.74,152600.0,21.9627,21.9706,21.9547,21.9706,152600.0
2014-11-03 15:10:00,27.74,27.77,27.73,27.75,322800.0,21.9706,21.9943,21.9627,21.9785,322800.0
2014-11-03 15:15:00,27.75,27.77,27.74,27.74,173600.0,21.9785,21.9943,21.9706,21.9706,173600.0
2014-11-03 15:20:00,27.74,27.75,27.73,27.75,133800.0,21.9706,21.9785,21.9627,21.9785,133800.0
2014-11-03 15:25:00,27.75,27.75,27.71,27.72,187400.0,21.9785,21.9785,21.9468,21.9547,187400.0
2014-11-03 15:30:00,27.72,27.75,27.71,27.75,212400.0,21.9547,21.9785,21.9468,21.9785,212400.0
2014-11-03 15:35:00,27.75,27.75,27.73,27.75,240200.0,21.9785,21.9785,21.9627,21.9785,240200.0
2014-11-03 15:40:00,27.75,27.78,27.75,27.77,385000.0,21.9785,22.0023,21.9785,21.9943,385000.0
2014-11-03 15:45:00,27.77,27.79,27.75,27.77,427200.0,21.9943,22.0102,21.9785,21.9943,427200.0
2014-11-03 15:50:00,27.77,27.78,27.74,27.76,594400.0,21.9943,22.0023,21.9706,21.9864,594400.0
2014-11-03 15:55:00,27.76,27.8,27.75,27.8,1029000.0,21.9864,22.0181,21.9785,22.0181,1029000.0
2014-11-04 09:30:00,27.81,27.86,27.59,27.64,612200.0,22.026,22.0656,21.8518,21.8914,612200.0
2014-11-04 09:35:00,27.64,27.66,27.52,27.58,624200.0,21.8914,21.9072,21.7963,21.8439,624200.0
2014-11-04 09:40:00,27.58,27.63,27.56,27.56,351800.0,21.8439,21.8835,21.828,21.828,351800.0
2014-11-04 09:45:00,27.55,27.57,27.52,27.53,369400.0,21.8201,21.8359,21.7963,21.8043,369400.0
2014-11-04 09:50:00,27.52,27.55,27.5,27.54,311200.0,21.7963,21.8201,21.7805,21.8122,311200.0
2014-11-04 09:55:00,27.53,27.56,27.53,27.55,194400.0,21.8043,21.828,21.8043,21.8201,194400.0
2014-11-04 10:00:00,27.55,27.59,27.55,27.56,207800.0,21.8201,21.8518,21.8201,21.828,207800.0
2014-11-04 10:05:00,27.56,27.59,27.52,27.53,307200.0,21.828,21.8518,21.7963,21.8043,307200.0
2014-11-04 10:10:00,27.53,27.56,27.51,27.53,152800.0,21.8043,21.828,21.7884,21.8043,152800.0
2014-11-04 10:15:00,27.52,27.52,27.4,27.43,591000.0,21.7963,21.7963,21.7013,21.725,591000.0
2014-11-04 10:20:00,27.43,27.43,27.4,27.43,400400.0,21.725,21.725,21.7013,21.725,400400.0
2014-11-04 10:25:00,27.43,27.43,27.37,27.4,279800.0,21.725,21.725,21.6775,21.7013,279800.0
2014-11-04 10:30:00,27.4,27.41,27.35,27.38,250200.0,21.7013,21.7092,21.6617,21.6854,250200.0
2014-11-04 10:35:00,27.38,27.43,27.38,27.41,228800.0,21.6854,21.725,21.6854,21.7092,228800.0
2014-11-04 10:40:00,27.41,27.44,27.41,27.43,195200.0,21.7092,21.733,21.7092,21.725,195200.0
2014-11-04 10:45:00,27.43,27.43,27.38,27.38,347000.0,21.725,21.725,21.6854,21.6854,347000.0
2014-11-04 10:50:00,27.38,27.4,27.36,27.36,460600.0,21.6854,21.7013,21.6696,21.6696,460600.0
2014-11-04 10:55:00,27.36,27.36,27.28,27.28,552600.0,21.6696,21.6696,21.6062,21.6062,552600.0
2014-11-04 11:00:00,27.28,27.3,27.25,27.26,444600.0,21.6062,21.6221,21.5825,21.5904,444600.0
2014-11-04 11:05:00,27.25,27.3,27.21,27.22,463800.0,21.5825,21.6221,21.5508,21.5587,463800.0
2014-11-04 11:10:00,27.21,27.23,27.16,27.21,710400.0,21.5508,21.5666,21.5112,21.5508,710400.0
2014-11-04 11:15:00,27.21,27.23,27.1,27.11,692800.0,21.5508,21.5666,21.4637,21.4716,692800.0
2014-11-04 11:20:00,27.11,27.18,27.1,27.16,512800.0,21.4716,21.527,21.4637,21.5112,512800.0
2014-11-04 11:25:00,27.15,27.19,27.14,27.14,418000.0,21.5033,21.535,21.4954,21.4954,418000.0
2014-11-04 11:30:00,27.14,27.18,27.11,27.18,260000.0,21.4954,21.527,21.4716,21.527,260000.0
2014-11-04 11:35:00,27.18,27.18,27.14,27.18,424600.0,21.527,21.527,21.4954,21.527,424600.0
2014-11-04 11:40:00,27.18,27.2,27.17,27.19,133800.0,21.527,21.5429,21.5191,21.535,133800.0
2014-11-04 11:45:00,27.19,27.2,27.16,27.2,117800.0,21.535,21.5429,21.5112,21.5429,117800.0
2014-11-04 11:50:00,27.2,27.2,27.18,27.2,113800.0,21.5429,21.5429,21.527,21.5429,113800.0
2014-11-04 11:55:00,27.2,27.22,27.18,27.21,98200.0,21.5429,21.5587,21.527,21.5508,98200.0
2014-11-04 12:00:00,27.21,27.22,27.2,27.21,333600.0,21.5508,21.5587,21.5429,21.5508,333600.0
2014-11-04 12:05:00,27.21,27.24,27.19,27.22,271200.0,21.5508,21.5746,21.535,21.5587,271200.0
2014-11-04 12:10:00,27.23,27.26,27.23,27.25,98800.0,21.5666,21.5904,21.5666,21.5825,98800.0
2014-11-04 12:15:00,27.26,27.3,27.25,27.3,163000.0,21.5904,21.6221,21.5825,21.6221,163000.0
2014-11-04 12:20:00,27.3,27.31,27.28,27.31,137400.0,21.6221,21.63,21.6062,21.63,137400.0
2014-11-04 12:25:00,27.3,27.33,27.29,27.31,158400.0,21.6221,21.6458,21.6142,21.63,158400.0
2014-11-04 12:30:00,27.31,27.33,27.29,27.33,142000.0,21.63,21.6458,21.6142,21.6458,142000.0
2014-11-04 12:35:00,27.33,27.34,27.29,27.3,183000.0,21.6458,21.6538,21.6142,21.6221,183000.0
2014-11-04 12:40:00,27.3,27.35,27.3,27.35,126200.0,21.6221,21.6617,21.6221,21.6617,126200.0
2014-11-04 12:45:00,27.35,27.36,27.33,27.34,253800.0,21.6617,21.6696,21.6458,21.6538,253800.0
2014-11-04 12:50:00,27.34,27.35,27.33,27.33,138800.0,21.6538,21.6617,21.6458,21.6458,138800.0
2014-11-04 12:55:00,27.33,27.33,27.3,27.31,230800.0,21.6458,21.6458,21.6221,21.63,230800.0
2014-11-04 13:00:00,27.32,27.32,27.29,27.29,139000.0,21.6379,21.6379,21.6142,21.6142,139000.0
2014-11-04 13:05:00,27.29,27.3,27.27,27.28,149600.0,21.6142,21.6221,21.5983,21.6062,149600.0
2014-11-04 13:10:00,27.28,27.28,27.25,27.26,169000.0,21.6062,21.6062,21.5825,21.5904,169000.0
2014-11-04 13:15:00,27.27,27.27,27.22,27.22,150200.0,21.5983,21.5983,21.5587,21.5587,150200.0
2014-11-04 13:20:00,27.23,27.24,27.2,27.23,171600.0,21.5666,21.5746,21.5429,21.5666,171600.0
2014-11-04 13:25:00,27.23,27.24,27.2,27.21,147600.0,21.5666,21.5746,21.5429,21.5508,147600.0
2014-11-04 13:30:00,27.2,27.21,27.18,27.2,210600.0,21.5429,21.5508,21.527,21.5429,210600.0
2014-11-04 13:35:00,27.2,27.22,27.19,27.19,152600.0,21.5429,21.5587,21.535,21.535,152600.0
2014-11-04 13:40:00,27.19,27.22,27.18,27.21,153000.0,21.535,21.5587,21.527,21.5508,153000.0
2014-11-04 13:45:00,27.2,27.23,27.2,27.23,143000.0,21.5429,21.5666,21.5429,21.5666,143000.0
2014-11-04 13:50:00,27.23,27.29,27.23,27.28,220400.0,21.5666,21.6142,21.5666,21.6062,220400.0
2014-11-04 13:55:00,27.28,27.31,27.28,27.29,121400.0,21.6062,21.63,21.6062,21.6142,121400.0
2014-11-04 14:00:00,27.29,27.32,27.29,27.3,179200.0,21.6142,21.6379,21.6142,21.6221,179200.0
2014-11-04 14:05:00,27.3,27.31,27.28,27.28,141400.0,21.6221,21.63,21.6062,21.6062,141400.0
2014-11-04 14:10:00,27.28,27.3,27.28,27.28,101400.0,21.6062,21.6221,21.6062,21.6062,101400.0
2014-11-04 14:15:00,27.28,27.28,27.25,27.25,267000.0,21.6062,21.6062,21.5825,21.5825,267000.0
2014-11-04 14:20:00,27.25,27.25,27.22,27.25,346600.0,21.5825,21.5825,21.5587,21.5825,346600.0
2014-11-04 14:25:00,27.25,27.28,27.25,27.26,133200.0,21.5825,21.6062,21.5825,21.5904,133200.0
2014-11-04 14:30:00,27.26,27.28,27.25,27.26,203600.0,21.5904,21.6062,21.5825,21.5904,203600.0
2014-11-04 14:35:00,27.26,27.29,27.25,27.28,117000.0,21.5904,21.6142,21.5825,21.6062,117000.0
2014-11-04 14:40:00,27.28,27.3,27.26,27.28,226000.0,21.6062,21.6221,21.5904,21.6062,226000.0
2014-11-04 14:45:00,27.28,27.29,27.27,27.28,257000.0,21.6062,21.6142,21.5983,21.6062,257000.0
2014-11-04 14:50:00,27.28,27.32,27.27,27.29,220800.0,21.6062,21.6379,21.5983,21.6142,220800.0
2014-11-04 14:55:00,27.29,27.34,27.29,27.32,286800.0,21.6142,21.6538,21.6142,21.6379,286800.0
2014-11-04 15:00:00,27.32,27.33,27.3,27.3,249200.0,21.6379,21.6458,21.6221,21.6221,249200.0
2014-11-04 15:05:00,27.3,27.32,27.3,27.31,260200.0,21.6221,21.6379,21.6221,21.63,260200.0
2014-11-04 15:10:00,27.31,27.33,27.3,27.3,327600.0,21.63,21.6458,21.6221,21.6221,327600.0
2014-11-04 15:15:00,27.31,27.33,27.3,27.32,302400.0,21.63,21.6458,21.6221,21.6379,302400.0
2014-11-04 15:20:00,27.32,27.34,27.31,27.33,293000.0,21.6379,21.6538,21.63,21.6458,293000.0
2014-11-04 15:25:00,27.33,27.34,27.29,27.31,410800.0,21.6458,21.6538,21.6142,21.63,410800.0
2014-11-04 15:30:00,27.3,27.32,27.3,27.3,309800.0,21.6221,21.6379,21.6221,21.6221,309800.0
2014-11-04 15:35:00,27.3,27.31,27.28,27.28,548400.0,21.6221,21.63,21.6062,21.6062,548400.0
2014-11-04 15:40:00,27.28,27.31,27.27,27.3,517000.0,21.6062,21.63,21.5983,21.6221,517000.0
2014-11-04 15:45:00,27.3,27.32,27.27,27.27,637000.0,21.6221,21.6379,21.5983,21.5983,637000.0
2014-11-04 15:50:00,27.27,27.32,27.27,27.3,1078000.0,21.5983,21.6379,21.5983,21.6221,1078000.0
2014-11-04 15:55:00,27.3,27.34,27.3,27.31,1224800.0,21.6221,21.6538,21.6221,21.63,1224800.0
2014-11-05 09:30:00,27.43,27.61,27.43,27.55,616800.0,21.725,21.8676,21.725,21.8201,616800.0
2014-11-05 09:35:00,27.54,27.55,27.34,27.38,273000.0,21.8122,21.8201,21.6538,21.6854,273000.0
2014-11-05 09:40:00,27.39,27.42,27.34,27.35,128400.0,21.6934,21.7171,21.6538,21.6617,128400.0
2014-11-05 09:45:00,27.35,27.41,27.32,27.35,221000.0,21.6617,21.7092,21.6379,21.6617,221000.0
2014-11-05 09:50:00,27.35,27.42,27.35,27.36,233600.0,21.6617,21.7171,21.6617,21.6696,233600.0
2014-11-05 09:55:00,27.36,27.4,27.29,27.4,245400.0,21.6696,21.7013,21.6142,21.7013,245400.0
2014-11-05 10:00:00,27.39,27.4,27.33,27.39,430400.0,21.6934,21.7013,21.6458,21.6934,430400.0
2014-11-05 10:05:00,27.39,27.42,27.34,27.38,409000.0,21.6934,21.7171,21.6538,21.6854,409000.0
2014-11-05 10:10:00,27.38,27.42,27.38,27.4,143200.0,21.6854,21.7171,21.6854,21.7013,143200.0
2014-11-05 10:15:00,27.4,27.43,27.39,27.41,209600.0,21.7013,21.725,21.6934,21.7092,209600.0
2014-11-05 10:20:00,27.41,27.42,27.32,27.32,371400.0,21.7092,21.7171,21.6379,21.6379,371400.0
2014-11-05 10:25:00,27.32,27.33,27.23,27.25,267800.0,21.6379,21.6458,21.5666,21.5825,267800.0
2014-11-05 10:30:00,27.25,27.34,27.25,27.27,630600.0,21.5825,21.6538,21.5825,21.5983,630600.0
2014-11-05 10:35:00,27.27,27.3,27.27,27.28,197400.0,21.5983,21.6221,21.5983,21.6062,197400.0
2014-11-05 10:40:00,27.28,27.31,27.26,27.3,144000.0,21.6062,21.63,21.5904,21.6221,144000.0
2014-11-05 10:45:00,27.3,27.32,27.27,27.31,228600.0,21.6221,21.6379,21.5983,21.63,228600.0
2014-11-05 10:50:00,27.31,27.31,27.27,27.28,372200.0,21.63,21.63,21.5983,21.6062,372200.0
2014-11-05 10:55:00,27.28,27.36,27.28,27.36,401400.0,21.6062,21.6696,21.6062,21.6696,401400.0
2014-11-05 11:00:00,27.36,27.43,27.36,27.42,140800.0,21.6696,21.725,21.6696,21.7171,140800.0
2014-11-05 11:05:00,27.42,27.46,27.42,27.46,154000.0,21.7171,21.7488,21.7171,21.7488,154000.0
2014-11-05 11:10:00,27.46,27.49,27.45,27.47,182200.0,21.7488,21.7726,21.7409,21.7567,182200.0
2014-11-05 11:15:00,27.47,27.48,27.44,27.44,256200.0,21.7567,21.7647,21.733,21.733,256200.0
2014-11-05 11:20:00,27.44,27.46,27.42,27.44,640400.0,21.733,21.7488,21.7171,21.733,640400.0
2014-11-05 11:25:00,27.43,27.45,27.41,27.42,177000.0,21.725,21.7409,21.7092,21.7171,177000.0
2014-11-05 11:30:00,27.42,27.42,27.39,27.41,159400.0,21.7171,21.7171,21.6934,21.7092,159400.0
2014-11-05 11:35:00,27.4,27.41,27.37,27.39,104800.0,21.7013,21.7092,21.6775,21.6934,104800.0
2014-11-05 11:40:00,27.38,27.41,27.38,27.39,107400.0,21.6854,21.7092,21.6854,21.6934,107400.0
2014-11-05 11:45:00,27.39,27.4,27.38,27.39,99800.0,21.6934,21.7013,21.6854,21.6934,99800.0
2014-11-05 11:50:00,27.4,27.41,27.39,27.4,41400.0,21.7013,21.7092,21.6934,21.7013,41400.0
2014-11-05 11:55:00,27.4,27.43,27.38,27.43,174400.0,21.7013,21.725,21.6854,21.725,174400.0
2014-11-05 12:00:00,27.42,27.46,27.41,27.45,196200.0,21.7171,21.7488,21.7092,21.7409,196200.0
2014-11-05 12:05:00,27.45,27.48,27.45,27.47,76600.0,21.7409,21.7647,21.7409,21.7567,76600.0
2014-11-05 12:10:00,27.47,27.47,27.45,27.46,86400.0,21.7567,21.7567,21.7409,21.7488,86400.0
2014-11-05 12:15:00,27.46,27.47,27.43,27.45,108200.0,21.7488,21.7567,21.725,21.7409,108200.0
2014-11-05 12:20:00,27.45,27.49,27.44,27.49,96000.0,21.7409,21.7726,21.733,21.7726,96000.0
2014-11-05 12:25:00,27.49,27.5,27.48,27.48,238400.0,21.7726,21.7805,21.7647,21.7647,238400.0
2014-11-05 12:30:00,27.47,27.48,27.46,27.48,96800.0,21.7567,21.7647,21.7488,21.7647,96800.0
2014-11-05 12:35:00,27.48,27.5,27.47,27.49,73000.0,21.7647,21.7805,21.7567,21.7726,73000.0
2014-11-05 12:40:00,27.49,27.49,27.47,27.49,71600.0,21.7726,21.7726,21.7567,21.7726,71600.0
2014-11-05 12:45:00,27.49,27.5,27.49,27.5,61200.0,21.7726,21.7805,21.7726,21.7805,61200.0
2014-11-05 12:50:00,27.5,27.51,27.47,27.47,122800.0,21.7805,21.7884,21.7567,21.7567,122800.0
2014-11-05 12:55:00,27.47,27.48,27.46,27.48,27600.0,21.7567,21.7647,21.7488,21.7647,27600.0
2014-11-05 13:00:00,27.47,27.49,27.47,27.49,51800.0,21.7567,21.7726,21.7567,21.7726,51800.0
2014-11-05 13:05:00,27.49,27.5,27.49,27.5,63000.0,21.7726,21.7805,21.7726,21.7805,63000.0
2014-11-05 13:10:00,27.5,27.5,27.47,27.49,124800.0,21.7805,21.7805,21.7567,21.7726,124800.0
2014-11-05 13:15:00,27.49,27.5,27.47,27.48,118400.0,21.7726,21.7805,21.7567,21.7647,118400.0
2014-11-05 13:20:00,27.48,27.48,27.42,27.42,66800.0,21.7647,21.7647,21.7171,21.7171,66800.0
2014-11-05 13:25:00,27.43,27.45,27.42,27.45,125800.0,21.725,21.7409,21.7171,21.7409,125800.0
2014-11-05 13:30:00,27.45,27.46,27.44,27.44,76600.0,21.7409,21.7488,21.733,21.733,76600.0
2014-11-05 13:35:00,27.44,27.45,27.37,27.38,210800.0,21.733,21.7409,21.6775,21.6854,210800.0
2014-11-05 13:40:00,27.38,27.4,27.36,27.37,81800.0,21.6854,21.7013,21.6696,21.6775,81800.0
2014-11-05 13:45:00,27.36,27.4,27.36,27.4,76400.0,21.6696,21.7013,21.6696,21.7013,76400.0
2014-11-05 13:50:00,27.39,27.4,27.37,27.39,81400.0,21.6934,21.7013,21.6775,21.6934,81400.0
2014-11-05 13:55:00,27.39,27.4,27.36,27.37,136800.0,21.6934,21.7013,21.6696,21.6775,136800.0
2014-11-05 14:00:00,27.37,27.39,27.36,27.38,74400.0,21.6775,21.6934,21.6696,21.6854,74400.0
2014-11-05 14:05:00,27.38,27.39,27.36,27.37,91400.0,21.6854,21.6934,21.6696,21.6775,91400.0
2014-11-05 14:10:00,27.38,27.42,27.37,27.42,211600.0,21.6854,21.7171,21.6775,21.7171,211600.0
2014-11-05 14:15:00,27.42,27.44,27.41,27.43,289200.0,21.7171,21.733,21.7092,21.725,289200.0
2014-11-05 14:20:00,27.43,27.46,27.43,27.46,153600.0,21.725,21.7488,21.725,21.7488,153600.0
2014-11-05 14:25:00,27.45,27.47,27.44,27.44,128200.0,21.7409,21.7567,21.733,21.733,128200.0
2014-11-05 14:30:00,27.44,27.47,27.44,27.47,155600.0,21.733,21.7567,21.733,21.7567,155600.0
2014-11-05 14:35:00,27.47,27.48,27.45,27.48,111000.0,21.7567,21.7647,21.7409,21.7647,111000.0
2014-11-05 14:40:00,27.49,27.49,27.46,27.47,154200.0,21.7726,21.7726,21.7488,21.7567,154200.0
2014-11-05 14:45:00,27.47,27.48,27.46,27.47,115200.0,21.7567,21.7647,21.7488,21.7567,115200.0
2014-11-05 14:50:00,27.47,27.48,27.45,27.45,98400.0,21.7567,21.7647,21.7409,21.7409,98400.0
2014-11-05 14:55:00,27.45,27.5,27.45,27.5,187200.0,21.7409,21.7805,21.7409,21.7805,187200.0
2014-11-05 15:00:00,27.5,27.52,27.49,27.51,164000.0,21.7805,21.7963,21.7726,21.7884,164000.0
2014-11-05 15:05:00,27.51,27.52,27.49,27.52,162000.0,21.7884,21.7963,21.7726,21.7963,162000.0
2014-11-05 15:10:00,27.51,27.52,27.5,27.5,150600.0,21.7884,21.7963,21.7805,21.7805,150600.0
2014-11-05 15:15:00,27.5,27.5,27.48,27.48,178600.0,21.7805,21.7805,21.7647,21.7647,178600.0
2014-11-05 15:20:00,27.49,27.49,27.46,27.47,135400.0,21.7726,21.7726,21.7488,21.7567,135400.0
2014-11-05 15:25:00,27.48,27.51,27.48,27.5,187800.0,21.7647,21.7884,21.7647,21.7805,187800.0
2014-11-05 15:30:00,27.5,27.53,27.48,27.53,289600.0,21.7805,21.8043,21.7647,21.8043,289600.0
2014-11-05 15:35:00,27.53,27.53,27.51,27.52,285800.0,21.8043,21.8043,21.7884,21.7963,285800.0
2014-11-05 15:40:00,27.52,27.54,27.51,27.53,377400.0,21.7963,21.8122,21.7884,21.8043,377400.0
2014-11-05 15:45:00,27.53,27.54,27.5,27.54,312400.0,21.8043,21.8122,21.7805,21.8122,312400.0
2014-11-05 15:50:00,27.53,27.56,27.53,27.53,818200.0,21.8043,21.828,21.8043,21.8043,818200.0
2014-11-05 15:55:00,27.53,27.55,27.52,27.55,755400.0,21.8043,21.8201,21.7963,21.8201,755400.0
2014-11-06 09:30:00,27.64,27.73,27.52,27.66,414800.0,21.8914,21.9627,21.7963,21.9072,414800.0
2014-11-06 09:35:00,27.66,27.67,27.49,27.53,208000.0,21.9072,21.9151,21.7726,21.8043,208000.0
2014-11-06 09:40:00,27.55,27.58,27.48,27.58,341400.0,21.8201,21.8439,21.7647,21.8439,341400.0
2014-11-06 09:45:00,27.58,27.61,27.52,27.57,202400.0,21.8439,21.8676,21.7963,21.8359,202400.0
2014-11-06 09:50:00,27.57,27.58,27.48,27.49,173200.0,21.8359,21.8439,21.7647,21.7726,173200.0
2014-11-06 09:55:00,27.48,27.5,27.44,27.5,222600.0,21.7647,21.7805,21.733,21.7805,222600.0
2014-11-06 10:00:00,27.5,27.5,27.4,27.42,188400.0,21.7805,21.7805,21.7013,21.7171,188400.0
2014-11-06 10:05:00,27.41,27.43,27.37,27.38,170600.0,21.7092,21.725,21.6775,21.6854,170600.0
2014-11-06 10:10:00,27.38,27.38,27.31,27.34,189200.0,21.6854,21.6854,21.63,21.6538,189200.0
2014-11-06 10:15:00,27.34,27.36,27.3,27.32,351000.0,21.6538,21.6696,21.6221,21.6379,351000.0
2014-11-06 10:20:00,27.32,27.38,27.32,27.37,198600.0,21.6379,21.6854,21.6379,21.6775,198600.0
2014-11-06 10:25:00,27.36,27.4,27.36,27.38,181000.0,21.6696,21.7013,21.6696,21.6854,181000.0
2014-11-06 10:30:00,27.39,27.39,27.32,27.36,244600.0,21.6934,21.6934,21.6379,21.6696,244600.0
2014-11-06 10:35:00,27.36,27.39,27.35,27.36,233400.0,21.6696,21.6934,21.6617,21.6696,233400.0
2014-11-06 10:40:00,27.36,27.36,27.32,27.32,368600.0,21.6696,21.6696,21.6379,21.6379,368600.0
2014-11-06 10:45:00,27.32,27.36,27.32,27.34,200600.0,21.6379,21.6696,21.6379,21.6538,200600.0
2014-11-06 10:50:00,27.34,27.4,27.34,27.39,352000.0,21.6538,21.7013,21.6538,21.6934,352000.0
2014-11-06 10:55:00,27.39,27.4,27.38,27.4,106800.0,21.6934,21.7013,21.6854,21.7013,106800.0
2014-11-06 11:00:00,27.39,27.43,27.39,27.42,151200.0,21.6934,21.725,21.6934,21.7171,151200.0
2014-11-06 11:05:00,27.43,27.45,27.43,27.43,164000.0,21.725,21.7409,21.725,21.725,164000.0
2014-11-06 11:10:00,27.43,27.45,27.42,27.45,236400.0,21.725,21.7409,21.7171,21.7409,236400.0
2014-11-06 11:15:00,27.44,27.55,27.44,27.54,410800.0,21.733,21.8201,21.733,21.8122,410800.0
2014-11-06 11:20:00,27.54,27.56,27.52,27.56,229200.0,21.8122,21.828,21.7963,21.828,229200.0
2014-11-06 11:25:00,27.56,27.57,27.55,27.56,200800.0,21.828,21.8359,21.8201,21.828,200800.0
2014-11-06 11:30:00,27.56,27.6,27.55,27.59,266800.0,21.828,21.8597,21.8201,21.8518,266800.0
2014-11-06 11:35:00,27.59,27.61,27.57,27.57,210400.0,21.8518,21.8676,21.8359,21.8359,210400.0
2014-11-06 11:40:00,27.57,27.6,27.56,27.6,107000.0,21.8359,21.8597,21.828,21.8597,107000.0
2014-11-06 11:45:00,27.6,27.61,27.57,27.59,186400.0,21.8597,21.8676,21.8359,21.8518,186400.0
2014-11-06 11:50:00,27.59,27.6,27.57,27.58,120800.0,21.8518,21.8597,21.8359,21.8439,120800.0
2014-11-06 11:55:00,27.58,27.6,27.55,27.55,252400.0,21.8439,21.8597,21.8201,21.8201,252400.0
2014-11-06 12:00:00,27.54,27.56,27.5,27.53,176000.0,21.8122,21.828,21.7805,21.8043,176000.0
2014-11-06 12:05:00,27.53,27.55,27.51,27.52,225000.0,21.8043,21.8201,21.7884,21.7963,225000.0
2014-11-06 12:10:00,27.51,27.52,27.49,27.5,212200.0,21.7884,21.7963,21.7726,21.7805,212200.0
2014-11-06 12:15:00,27.5,27.56,27.5,27.56,221400.0,21.7805,21.828,21.7805,21.828,221400.0
2014-11-06 12:20:00,27.56,27.57,27.55,27.57,85800.0,21.828,21.8359,21.8201,21.8359,85800.0
2014-11-06 12:25:00,27.57,27.58,27.55,27.57,396000.0,21.8359,21.8439,21.8201,21.8359,396000.0
2014-11-06 12:30:00,27.57,27.59,27.56,27.58,143800.0,21.8359,21.8518,21.828,21.8439,143800.0
2014-11-06 12:35:00,27.58,27.6,27.57,27.58,138600.0,21.8439,21.8597,21.8359,21.8439,138600.0
2014-11-06 12:40:00,27.58,27.59,27.57,27.59,220600.0,21.8439,21.8518,21.8359,21.8518,220600.0
2014-11-06 12:45:00,27.59,27.61,27.58,27.59,94000.0,21.8518,21.8676,21.8439,21.8518,94000.0
2014-11-06 12:50:00,27.59,27.6,27.57,27.58,181800.0,21.8518,21.8597,21.8359,21.8439,181800.0
2014-11-06 12:55:00,27.58,27.6,27.57,27.59,157400.0,21.8439,21.8597,21.8359,21.8518,157400.0
2014-11-06 13:00:00,27.58,27.6,27.58,27.59,103800.0,21.8439,21.8597,21.8439,21.8518,103800.0
2014-11-06 13:05:00,27.59,27.6,27.56,27.56,133400.0,21.8518,21.8597,21.828,21.828,133400.0
2014-11-06 13:10:00,27.56,27.6,27.56,27.59,66000.0,21.828,21.8597,21.828,21.8518,66000.0
2014-11-06 13:15:00,27.59,27.62,27.59,27.62,62400.0,21.8518,21.8755,21.8518,21.8755,62400.0
2014-11-06 13:20:00,27.61,27.65,27.61,27.64,109800.0,21.8676,21.8993,21.8676,21.8914,109800.0
2014-11-06 13:25:00,27.64,27.67,27.64,27.66,110000.0,21.8914,21.9151,21.8914,21.9072,110000.0
2014-11-06 13:30:00,27.65,27.67,27.64,27.64,137200.0,21.8993,21.9151,21.8914,21.8914,137200.0
2014-11-06 13:35:00,27.64,27.67,27.64,27.67,113400.0,21.8914,21.9151,21.8914,21.9151,113400.0
2014-11-06 13:40:00,27.66,27.67,27.63,27.63,107600.0,21.9072,21.9151,21.8835,21.8835,107600.0
2014-11-06 13:45:00,27.64,27.65,27.63,27.64,174200.0,21.8914,21.8993,21.8835,21.8914,174200.0
2014-11-06 13:50:00,27.64,27.66,27.64,27.65,149200.0,21.8914,21.9072,21.8914,21.8993,149200.0
2014-11-06 13:55:00,27.65,27.67,27.63,27.66,94400.0,21.8993,21.9151,21.8835,21.9072,94400.0
2014-11-06 14:00:00,27.67,27.68,27.65,27.68,168400.0,21.9151,21.9231,21.8993,21.9231,168400.0
2014-11-06 14:05:00,27.68,27.69,27.67,27.68,169200.0,21.9231,21.931,21.9151,21.9231,169200.0
2014-11-06 14:10:00,27.68,27.68,27.67,27.68,113800.0,21.9231,21.9231,21.9151,21.9231,113800.0
2014-11-06 14:15:00,27.68,27.71,27.67,27.69,396400.0,21.9231,21.9468,21.9151,21.931,396400.0
2014-11-06 14:20:00,27.69,27.71,27.69,27.71,99800.0,21.931,21.9468,21.931,21.9468,99800.0
2014-11-06 14:25:00,27.71,27.72,27.7,27.71,219000.0,21.9468,21.9547,21.9389,21.9468,219000.0
2014-11-06 14:30:00,27.71,27.72,27.68,27.7,347400.0,21.9468,21.9547,21.9231,21.9389,347400.0
2014-11-06 14:35:00,27.69,27.7,27.66,27.67,255200.0,21.931,21.9389,21.9072,21.9151,255200.0
2014-11-06 14:40:00,27.67,27.68,27.66,27.68,97600.0,21.9151,21.9231,21.9072,21.9231,97600.0
2014-11-06 14:45:00,27.67,27.7,27.67,27.67,282600.0,21.9151,21.9389,21.9151,21.9151,282600.0
2014-11-06 14:50:00,27.67,27.67,27.66,27.67,97400.0,21.9151,21.9151,21.9072,21.9151,97400.0
2014-11-06 14:55:00,27.67,27.69,27.67,27.67,361400.0,21.9151,21.931,21.9151,21.9151,361400.0
2014-11-06 15:00:00,27.68,27.69,27.67,27.68,264000.0,21.9231,21.931,21.9151,21.9231,264000.0
2014-11-06 15:05:00,27.68,27.68,27.67,27.68,227400.0,21.9231,21.9231,21.9151,21.9231,227400.0
2014-11-06 15:10:00,27.68,27.7,27.68,27.7,280200.0,21.9231,21.9389,21.9231,21.9389,280200.0
2014-11-06 15:15:00,27.69,27.7,27.68,27.68,274200.0,21.931,21.9389,21.9231,21.9231,274200.0
2014-11-06 15:20:00,27.68,27.69,27.63,27.65,366200.0,21.9231,21.931,21.8835,21.8993,366200.0
2014-11-06 15:25:00,27.65,27.66,27.64,27.65,225200.0,21.8993,21.9072,21.8914,21.8993,225200.0
2014-11-06 15:30:00,27.65,27.67,27.64,27.65,186200.0,21.8993,21.9151,21.8914,21.8993,186200.0
2014-11-06 15:35:00,27.65,27.67,27.64,27.65,214000.0,21.8993,21.9151,21.8914,21.8993,214000.0
2014-11-06 15:40:00,27.65,27.67,27.64,27.66,320800.0,21.8993,21.9151,21.8914,21.9072,320800.0
2014-11-06 15:45:00,27.67,27.68,27.66,27.68,400400.0,21.9151,21.9231,21.9072,21.9231,400400.0
2014-11-06 15:50:00,27.68,27.71,27.68,27.68,562600.0,21.9231,21.9468,21.9231,21.9231,562600.0
2014-11-06 15:55:00,27.68,27.69,27.67,27.68,677800.0,21.9231,21.931,21.9151,21.9231,677800.0
2014-11-07 09:30:00,27.73,27.73,27.39,27.39,926000.0,21.9627,21.9627,21.6934,21.6934,926000.0
2014-11-07 09:35:00,27.4,27.52,27.39,27.51,746400.0,21.7013,21.7963,21.6934,21.7884,746400.0
2014-11-07 09:40:00,27.5,27.73,27.32,27.41,745600.0,21.7805,21.9627,21.6379,21.7092,745600.0
2014-11-07 09:45:00,27.41,27.49,27.39,27.48,312800.0,21.7092,21.7726,21.6934,21.7647,312800.0
2014-11-07 09:50:00,27.48,27.52,27.48,27.48,344600.0,21.7647,21.7963,21.7647,21.7647,344600.0
2014-11-07 09:55:00,27.47,27.52,27.46,27.49,101800.0,21.7567,21.7963,21.7488,21.7726,101800.0
2014-11-07 10:00:00,27.49,27.56,27.49,27.55,200200.0,21.7726,21.828,21.7726,21.8201,200200.0
2014-11-07 10:05:00,27.55,27.61,27.55,27.61,216600.0,21.8201,21.8676,21.8201,21.8676,216600.0
2014-11-07 10:10:00,27.61,27.61,27.55,27.55,136600.0,21.8676,21.8676,21.8201,21.8201,136600.0
2014-11-07 10:15:00,27.55,27.57,27.53,27.56,137600.0,21.8201,21.8359,21.8043,21.828,137600.0
2014-11-07 10:20:00,27.56,27.56,27.47,27.49,180000.0,21.828,21.828,21.7567,21.7726,180000.0
2014-11-07 10:25:00,27.5,27.5,27.47,27.49,166000.0,21.7805,21.7805,21.7567,21.7726,166000.0
2014-11-07 10:30:00,27.49,27.49,27.44,27.48,189200.0,21.7726,21.7726,21.733,21.7647,189200.0
2014-11-07 10:35:00,27.47,27.49,27.45,27.49,215400.0,21.7567,21.7726,21.7409,21.7726,215400.0
2014-11-07 10:40:00,27.48,27.49,27.45,27.46,155000.0,21.7647,21.7726,21.7409,21.7488,155000.0
2014-11-07 10:45:00,27.46,27.47,27.42,27.42,204000.0,21.7488,21.7567,21.7171,21.7171,204000.0
2014-11-07 10:50:00,27.42,27.45,27.41,27.42,286200.0,21.7171,21.7409,21.7092,21.7171,286200.0
2014-11-07 10:55:00,27.42,27.43,27.4,27.41,302600.0,21.7171,21.725,21.7013,21.7092,302600.0
2014-11-07 11:00:00,27.41,27.43,27.39,27.4,162600.0,21.7092,21.725,21.6934,21.7013,162600.0
2014-11-07 11:05:00,27.4,27.42,27.4,27.42,107000.0,21.7013,21.7171,21.7013,21.7171,107000.0
2014-11-07 11:10:00,27.41,27.46,27.41,27.45,301800.0,21.7092,21.7488,21.7092,21.7409,301800.0
2014-11-07 11:15:00,27.45,27.5,27.43,27.5,211800.0,21.7409,21.7805,21.725,21.7805,211800.0
2014-11-07 11:20:00,27.5,27.5,27.47,27.49,110400.0,21.7805,21.7805,21.7567,21.7726,110400.0
2014-11-07 11:25:00,27.49,27.5,27.49,27.5,239800.0,21.7726,21.7805,21.7726,21.7805,239800.0
2014-11-07 11:30:00,27.5,27.5,27.48,27.49,396000.0,21.7805,21.7805,21.7647,21.7726,396000.0
2014-11-07 11:35:00,27.49,27.52,27.47,27.48,339200.0,21.7726,21.7963,21.7567,21.7647,339200.0
2014-11-07 11:40:00,27.48,27.5,27.42,27.42,607600.0,21.7647,21.7805,21.7171,21.7171,607600.0
2014-11-07 11:45:00,27.42,27.43,27.28,27.42,1612000.0,21.7171,21.725,21.6062,21.7171,1612000.0
2014-11-07 11:50:00,27.42,27.44,27.37,27.42,346400.0,21.7171,21.733,21.6775,21.7171,346400.0
2014-11-07 11:55:00,27.42,27.43,27.31,27.32,515600.0,21.7171,21.725,21.63,21.6379,515600.0
2014-11-07 12:00:00,27.33,27.35,27.3,27.35,538600.0,21.6458,21.6617,21.6221,21.6617,538600.0
2014-11-07 12:05:00,27.35,27.36,27.34,27.36,214800.0,21.6617,21.6696,21.6538,21.6696,214800.0
2014-11-07 12:10:00,27.36,27.37,27.32,27.32,401800.0,21.6696,21.6775,21.6379,21.6379,401800.0
2014-11-07 12:15:00,27.32,27.33,27.3,27.31,208200.0,21.6379,21.6458,21.6221,21.63,208200.0
2014-11-07 12:20:00,27.31,27.33,27.3,27.31,369600.0,21.63,21.6458,21.6221,21.63,369600.0
2014-11-07 12:25:00,27.31,27.32,27.29,27.3,169000.0,21.63,21.6379,21.6142,21.6221,169000.0
2014-11-07 12:30:00,27.29,27.29,27.27,27.28,175600.0,21.6142,21.6142,21.5983,21.6062,175600.0
2014-11-07 12:35:00,27.28,27.29,27.25,27.26,115200.0,21.6062,21.6142,21.5825,21.5904,115200.0
2014-11-07 12:40:00,27.26,27.26,27.24,27.24,173200.0,21.5904,21.5904,21.5746,21.5746,173200.0
2014-11-07 12:45:00,27.24,27.24,27.2,27.22,656200.0,21.5746,21.5746,21.5429,21.5587,656200.0
2014-11-07 12:50:00,27.22,27.27,27.22,27.25,361800.0,21.5587,21.5983,21.5587,21.5825,361800.0
2014-11-07 12:55:00,27.25,27.29,27.25,27.28,302400.0,21.5825,21.6142,21.5825,21.6062,302400.0
2014-11-07 13:00:00,27.28,27.3,27.28,27.29,261600.0,21.6062,21.6221,21.6062,21.6142,261600.0
2014-11-07 13:05:00,27.3,27.31,27.28,27.28,534400.0,21.6221,21.63,21.6062,21.6062,534400.0
2014-11-07 13:10:00,27.28,27.28,27.26,27.26,164200.0,21.6062,21.6062,21.5904,21.5904,164200.0
2014-11-07 13:15:00,27.26,27.27,27.25,27.27,103800.0,21.5904,21.5983,21.5825,21.5983,103800.0
2014-11-07 13:20:00,27.27,27.27,27.25,27.27,250000.0,21.5983,21.5983,21.5825,21.5983,250000.0
2014-11-07 13:25:00,27.27,27.28,27.24,27.27,266000.0,21.5983,21.6062,21.5746,21.5983,266000.0
2014-11-07 13:30:00,27.27,27.28,27.26,27.27,300400.0,21.5983,21.6062,21.5904,21.5983,300400.0
2014-11-07 13:35:00,27.26,27.27,27.25,27.25,252000.0,21.5904,21.5983,21.5825,21.5825,252000.0
2014-11-07 13:40:00,27.25,27.3,27.25,27.3,377200.0,21.5825,21.6221,21.5825,21.6221,377200.0
2014-11-07 13:45:00,27.29,27.3,27.29,27.29,252400.0,21.6142,21.6221,21.6142,21.6142,252400.0
2014-11-07 13:50:00,27.3,27.31,27.29,27.3,219600.0,21.6221,21.63,21.6142,21.6221,219600.0
2014-11-07 13:55:00,27.3,27.31,27.29,27.3,149800.0,21.6221,21.63,21.6142,21.6221,149800.0
2014-11-07 14:00:00,27.3,27.3,27.29,27.29,183000.0,21.6221,21.6221,21.6142,21.6142,183000.0
2014-11-07 14:05:00,27.29,27.3,27.28,27.29,211000.0,21.6142,21.6221,21.6062,21.6142,211000.0
2014-11-07 14:10:00,27.29,27.31,27.28,27.3,209200.0,21.6142,21.63,21.6062,21.6221,209200.0
2014-11-07 14:15:00,27.3,27.35,27.3,27.35,342400.0,21.6221,21.6617,21.6221,21.6617,342400.0
2014-11-07 14:20:00,27.35,27.38,27.34,27.38,188400.0,21.6617,21.6854,21.6538,21.6854,188400.0
2014-11-07 14:25:00,27.38,27.39,27.35,27.38,384600.0,21.6854,21.6934,21.6617,21.6854,384600.0
2014-11-07 14:30:00,27.38,27.39,27.36,27.38,303400.0,21.6854,21.6934,21.6696,21.6854,303400.0
2014-11-07 14:35:00,27.39,27.42,27.38,27.42,390000.0,21.6934,21.7171,21.6854,21.7171,390000.0
2014-11-07 14:40:00,27.42,27.42,27.4,27.41,342600.0,21.7171,21.7171,21.7013,21.7092,342600.0
2014-11-07 14:45:00,27.41,27.45,27.4,27.45,462400.0,21.7092,21.7409,21.7013,21.7409,462400.0
2014-11-07 14:50:00,27.45,27.45,27.42,27.43,316800.0,21.7409,21.7409,21.7171,21.725,316800.0
2014-11-07 14:55:00,27.43,27.43,27.41,27.42,156400.0,21.725,21.725,21.7092,21.7171,156400.0
2014-11-07 15:00:00,27.42,27.43,27.42,27.43,181800.0,21.7171,21.725,21.7171,21.725,181800.0
2014-11-07 15:05:00,27.43,27.43,27.42,27.43,203200.0,21.725,21.725,21.7171,21.725,203200.0
2014-11-07 15:10:00,27.43,27.43,27.42,27.43,224000.0,21.725,21.725,21.7171,21.725,224000.0
2014-11-07 15:15:00,27.43,27.43,27.42,27.43,221000.0,21.725,21.725,21.7171,21.725,221000.0
2014-11-07 15:20:00,27.43,27.43,27.42,27.43,133000.0,21.725,21.725,21.7171,21.725,133000.0
2014-11-07 15:25:00,27.43,27.47,27.43,27.46,626400.0,21.725,21.7567,21.725,21.7488,626400.0
2014-11-07 15:30:00,27.46,27.48,27.43,27.47,343000.0,21.7488,21.7647,21.725,21.7567,343000.0
2014-11-07 15:35:00,27.48,27.49,27.47,27.48,323400.0,21.7647,21.7726,21.7567,21.7647,323400.0
2014-11-07 15:40:00,27.48,27.5,27.47,27.49,566400.0,21.7647,21.7805,21.7567,21.7726,566400.0
2014-11-07 15:45:00,27.49,27.55,27.49,27.5,881000.0,21.7726,21.8201,21.7726,21.7805,881000.0
2014-11-07 15:50:00,27.5,27.56,27.5,27.56,1718600.0,21.7805,21.828,21.7805,21.828,1718600.0
2014-11-07 15:55:00,27.56,27.61,27.54,27.58,2232600.0,21.828,21.8676,21.8122,21.8439,2232600.0
2014-11-10 09:30:00,27.62,27.63,27.46,27.49,675600.0,21.8755,21.8835,21.7488,21.7726,675600.0
2014-11-10 09:35:00,27.49,27.52,27.36,27.38,949800.0,21.7726,21.7963,21.6696,21.6854,949800.0
2014-11-10 09:40:00,27.36,27.37,26.48,26.52,6250200.0,21.6696,21.6775,20.9726,21.0043,6250200.0
2014-11-10 09:45:00,26.52,26.71,26.21,26.43,8411600.0,21.0043,21.1548,20.7588,20.933,8411600.0
2014-11-10 09:50:00,26.42,26.49,25.97,26.13,8915000.0,20.9251,20.9806,20.5687,20.6954,8915000.0
2014-11-10 09:55:00,26.13,26.14,25.9,26.0,8421600.0,20.6954,20.7033,20.5133,20.5925,8421600.0
2014-11-10 10:00:00,26.0,26.39,25.96,26.34,7212200.0,20.5925,20.9014,20.5608,20.8617,7212200.0
2014-11-10 10:05:00,26.34,26.62,26.25,26.62,4166400.0,20.8617,21.0835,20.7905,21.0835,4166400.0
2014-11-10 10:10:00,26.61,26.7,26.52,26.66,3962800.0,21.0756,21.1469,21.0043,21.1152,3962800.0
2014-11-10 10:15:00,26.66,26.74,26.56,26.6,2832000.0,21.1152,21.1786,21.036,21.0677,2832000.0
2014-11-10 10:20:00,26.59,26.73,26.57,26.71,1652400.0,21.0598,21.1706,21.0439,21.1548,1652400.0
2014-11-10 10:25:00,26.7,26.71,26.62,26.65,1258400.0,21.1469,21.1548,21.0835,21.1073,1258400.0
2014-11-10 10:30:00,26.65,26.75,26.64,26.74,1176000.0,21.1073,21.1865,21.0994,21.1786,1176000.0
2014-11-10 10:35:00,26.74,26.75,26.66,26.7,1721800.0,21.1786,21.1865,21.1152,21.1469,1721800.0
2014-11-10 10:40:00,26.69,26.78,26.67,26.77,1787600.0,21.139,21.2102,21.1231,21.2023,1787600.0
2014-11-10 10:45:00,26.77,26.8,26.75,26.79,1044600.0,21.2023,21.2261,21.1865,21.2182,1044600.0
2014-11-10 10:50:00,26.79,26.83,26.77,26.83,1305200.0,21.2182,21.2498,21.2023,21.2498,1305200.0
2014-11-10 10:55:00,26.83,26.9,26.82,26.85,1194400.0,21.2498,21.3053,21.2419,21.2657,1194400.0
2014-11-10 11:00:00,26.85,26.86,26.77,26.78,1149200.0,21.2657,21.2736,21.2023,21.2102,1149200.0
2014-11-10 11:05:00,26.78,26.8,26.74,26.76,822600.0,21.2102,21.2261,21.1786,21.1944,822600.0
2014-11-10 11:10:00,26.75,26.77,26.71,26.71,856800.0,21.1865,21.2023,21.1548,21.1548,856800.0
2014-11-10 11:15:00,26.71,26.75,26.66,26.66,573000.0,21.1548,21.1865,21.1152,21.1152,573000.0
2014-11-10 11:20:00,26.66,26.68,26.63,26.64,931000.0,21.1152,21.131,21.0914,21.0994,931000.0
2014-11-10 11:25:00,26.64,26.65,26.58,26.59,962200.0,21.0994,21.1073,21.0518,21.0598,962200.0
2014-11-10 11:30:00,26.6,26.71,26.6,26.68,711600.0,21.0677,21.1548,21.0677,21.131,711600.0
2014-11-10 11:35:00,26.68,26.69,26.65,26.65,769000.0,21.131,21.139,21.1073,21.1073,769000.0
2014-11-10 11:40:00,26.65,26.65,26.62,26.63,503800.0,21.1073,21.1073,21.0835,21.0914,503800.0
2014-11-10 11:45:00,26.63,26.66,26.59,26.6,534000.0,21.0914,21.1152,21.0598,21.0677,534000.0
2014-11-10 11:50:00,26.6,26.63,26.53,26.6,772400.0,21.0677,21.0914,21.0122,21.0677,772400.0
2014-11-10 11:55:00,26.6,26.6,26.55,26.57,543000.0,21.0677,21.0677,21.0281,21.0439,543000.0
2014-11-10 12:00:00,26.57,26.58,26.53,26.53,504200.0,21.0439,21.0518,21.0122,21.0122,504200.0
2014-11-10 12:05:00,26.53,26.53,26.5,26.53,455200.0,21.0122,21.0122,20.9885,21.0122,455200.0
2014-11-10 12:10:00,26.53,26.56,26.5,26.55,784600.0,21.0122,21.036,20.9885,21.0281,784600.0
2014-11-10 12:15:00,26.55,26.58,26.53,26.53,576400.0,21.0281,21.0518,21.0122,21.0122,576400.0
2014-11-10 12:20:00,26.53,26.56,26.53,26.55,309600.0,21.0122,21.036,21.0122,21.0281,309600.0
2014-11-10 12:25:00,26.54,26.55,26.5,26.52,412800.0,21.0202,21.0281,20.9885,21.0043,412800.0
2014-11-10 12:30:00,26.52,26.52,26.42,26.43,814800.0,21.0043,21.0043,20.9251,20.933,814800.0
2014-11-10 12:35:00,26.43,26.45,26.28,26.34,1216800.0,20.933,20.9489,20.8142,20.8617,1216800.0
2014-11-10 12:40:00,26.34,26.43,26.33,26.42,479400.0,20.8617,20.933,20.8538,20.9251,479400.0
2014-11-10 12:45:00,26.42,26.43,26.39,26.42,409000.0,20.9251,20.933,20.9014,20.9251,409000.0
2014-11-10 12:50:00,26.42,26.46,26.41,26.43,442600.0,20.9251,20.9568,20.9172,20.933,442600.0
2014-11-10 12:55:00,26.43,26.43,26.41,26.43,443200.0,20.933,20.933,20.9172,20.933,443200.0
2014-11-10 13:00:00,26.42,26.43,26.38,26.38,608600.0,20.9251,20.933,20.8934,20.8934,608600.0
2014-11-10 13:05:00,26.38,26.47,26.36,26.45,586600.0,20.8934,20.9647,20.8776,20.9489,586600.0
2014-11-10 13:10:00,26.45,26.49,26.44,26.45,296800.0,20.9489,20.9806,20.941,20.9489,296800.0
2014-11-10 13:15:00,26.44,26.45,26.36,26.36,463200.0,20.941,20.9489,20.8776,20.8776,463200.0
2014-11-10 13:20:00,26.36,26.4,26.35,26.38,399400.0,20.8776,20.9093,20.8697,20.8934,399400.0
2014-11-10 13:25:00,26.38,26.39,26.36,26.36,346000.0,20.8934,20.9014,20.8776,20.8776,346000.0
2014-11-10 13:30:00,26.36,26.4,26.36,26.39,384400.0,20.8776,20.9093,20.8776,20.9014,384400.0
2014-11-10 13:35:00,26.39,26.43,26.38,26.41,395400.0,20.9014,20.933,20.8934,20.9172,395400.0
2014-11-10 13:40:00,26.41,26.41,26.32,26.35,587000.0,20.9172,20.9172,20.8459,20.8697,587000.0
2014-11-10 13:45:00,26.35,26.35,26.29,26.31,591400.0,20.8697,20.8697,20.8221,20.838,591400.0
2014-11-10 13:50:00,26.3,26.32,26.29,26.29,443400.0,20.8301,20.8459,20.8221,20.8221,443400.0
2014-11-10 13:55:00,26.29,26.35,26.29,26.35,575000.0,20.8221,20.8697,20.8221,20.8697,575000.0
2014-11-10 14:00:00,26.35,26.36,26.31,26.34,531400.0,20.8697,20.8776,20.838,20.8617,531400.0
2014-11-10 14:05:00,26.34,26.41,26.33,26.4,539800.0,20.8617,20.9172,20.8538,20.9093,539800.0
2014-11-10 14:10:00,26.41,26.47,26.38,26.44,795000.0,20.9172,20.9647,20.8934,20.941,795000.0
2014-11-10 14:15:00,26.44,26.48,26.43,26.48,640800.0,20.941,20.9726,20.933,20.9726,640800.0
2014-11-10 14:20:00,26.47,26.49,26.43,26.45,494800.0,20.9647,20.9806,20.933,20.9489,494800.0
2014-11-10 14:25:00,26.45,26.47,26.44,26.46,517000.0,20.9489,20.9647,20.941,20.9568,517000.0
2014-11-10 14:30:00,26.46,26.46,26.43,26.43,549200.0,20.9568,20.9568,20.933,20.933,549200.0
2014-11-10 14:35:00,26.43,26.44,26.39,26.43,616000.0,20.933,20.941,20.9014,20.933,616000.0
2014-11-10 14:40:00,26.42,26.43,26.39,26.4,1792800.0,20.9251,20.933,20.9014,20.9093,1792800.0
2014-11-10 14:45:00,26.4,26.43,26.38,26.4,668200.0,20.9093,20.933,20.8934,20.9093,668200.0
2014-11-10 14:50:00,26.4,26.46,26.4,26.41,591200.0,20.9093,20.9568,20.9093,20.9172,591200.0
2014-11-10 14:55:00,26.4,26.41,26.32,26.34,1051200.0,20.9093,20.9172,20.8459,20.8617,1051200.0
2014-11-10 15:00:00,26.34,26.34,26.28,26.32,1209800.0,20.8617,20.8617,20.8142,20.8459,1209800.0
2014-11-10 15:05:00,26.32,26.32,26.25,26.26,1107200.0,20.8459,20.8459,20.7905,20.7984,1107200.0
2014-11-10 15:10:00,26.26,26.32,26.25,26.27,1029000.0,20.7984,20.8459,20.7905,20.8063,1029000.0
2014-11-10 15:15:00,26.27,26.3,26.23,26.24,1817000.0,20.8063,20.8301,20.7746,20.7825,1817000.0
2014-11-10 15:20:00,26.24,26.31,26.24,26.29,1823000.0,20.7825,20.838,20.7825,20.8221,1823000.0
2014-11-10 15:25:00,26.29,26.3,26.27,26.27,1126200.0,20.8221,20.8301,20.8063,20.8063,1126200.0
2014-11-10 15:30:00,26.27,26.27,26.21,26.24,1294800.0,20.8063,20.8063,20.7588,20.7825,1294800.0
2014-11-10 15:35:00,26.24,26.28,26.24,26.28,1805000.0,20.7825,20.8142,20.7825,20.8142,1805000.0
2014-11-10 15:40:00,26.28,26.36,26.27,26.34,2112000.0,20.8142,20.8776,20.8063,20.8617,2112000.0
2014-11-10 15:45:00,26.33,26.43,26.33,26.42,3055200.0,20.8538,20.933,20.8538,20.9251,3055200.0
2014-11-10 15:50:00,26.42,26.5,26.39,26.4,2827600.0,20.9251,20.9885,20.9014,20.9093,2827600.0
2014-11-10 15:55:00,26.4,26.5,26.39,26.47,3654600.0,20.9093,20.9885,20.9014,20.9647,3654600.0
2014-11-11 09:30:00,26.44,26.44,26.11,26.17,2195400.0,20.941,20.941,20.6796,20.7271,2195400.0
2014-11-11 09:35:00,26.17,26.17,25.89,26.08,3480000.0,20.7271,20.7271,20.5053,20.6558,3480000.0
2014-11-11 09:40:00,26.08,26.09,25.9,25.91,1947000.0,20.6558,20.6637,20.5133,20.5212,1947000.0
2014-11-11 09:45:00,25.91,25.92,25.78,25.88,2411800.0,20.5212,20.5291,20.4182,20.4974,2411800.0
2014-11-11 09:50:00,25.87,25.93,25.8,25.84,2907000.0,20.4895,20.537,20.4341,20.4657,2907000.0
2014-11-11 09:55:00,25.84,25.89,25.84,25.88,2065400.0,20.4657,20.5053,20.4657,20.4974,2065400.0
2014-11-11 10:00:00,25.87,26.04,25.87,26.03,1690600.0,20.4895,20.6241,20.4895,20.6162,1690600.0
2014-11-11 10:05:00,26.03,26.07,25.98,26.06,1499600.0,20.6162,20.6479,20.5766,20.64,1499600.0
2014-11-11 10:10:00,26.06,26.18,26.05,26.17,1870800.0,20.64,20.735,20.6321,20.7271,1870800.0
2014-11-11 10:15:00,26.17,26.18,26.11,26.12,983000.0,20.7271,20.735,20.6796,20.6875,983000.0
2014-11-11 10:20:00,26.12,26.13,26.05,26.09,1392600.0,20.6875,20.6954,20.6321,20.6637,1392600.0
2014-11-11 10:25:00,26.09,26.13,26.06,26.11,1260200.0,20.6637,20.6954,20.64,20.6796,1260200.0
2014-11-11 10:30:00,26.12,26.18,26.11,26.18,686400.0,20.6875,20.735,20.6796,20.735,686400.0
2014-11-11 10:35:00,26.18,26.18,26.14,26.16,539000.0,20.735,20.735,20.7033,20.7192,539000.0
2014-11-11 10:40:00,26.16,26.18,26.13,26.16,707400.0,20.7192,20.735,20.6954,20.7192,707400.0
2014-11-11 10:45:00,26.16,26.17,26.14,26.15,908000.0,20.7192,20.7271,20.7033,20.7113,908000.0
2014-11-11 10:50:00,26.15,26.15,26.04,26.04,839600.0,20.7113,20.7113,20.6241,20.6241,839600.0
2014-11-11 10:55:00,26.05,26.05,25.96,25.97,982000.0,20.6321,20.6321,20.5608,20.5687,982000.0
2014-11-11 11:00:00,25.97,26.0,25.9,25.9,1256000.0,20.5687,20.5925,20.5133,20.5133,1256000.0
2014-11-11 11:05:00,25.9,25.94,25.88,25.91,825400.0,20.5133,20.5449,20.4974,20.5212,825400.0
2014-11-11 11:10:00,25.91,25.98,25.89,25.96,706400.0,20.5212,20.5766,20.5053,20.5608,706400.0
2014-11-11 11:15:00,25.97,26.01,25.96,25.99,574400.0,20.5687,20.6004,20.5608,20.5845,574400.0
2014-11-11 11:20:00,25.99,26.0,25.99,26.0,453400.0,20.5845,20.5925,20.5845,20.5925,453400.0
2014-11-11 11:25:00,26.0,26.0,25.99,25.99,863000.0,20.5925,20.5925,20.5845,20.5845,863000.0
2014-11-11 11:30:00,25.99,26.04,25.98,26.03,1378400.0,20.5845,20.6241,20.5766,20.6162,1378400.0
2014-11-11 11:35:00,26.03,26.05,25.99,26.0,376200.0,20.6162,20.6321,20.5845,20.5925,376200.0
2014-11-11 11:40:00,26.0,26.0,25.97,26.0,545800.0,20.5925,20.5925,20.5687,20.5925,545800.0
2014-11-11 11:45:00,26.0,26.07,25.99,26.06,785800.0,20.5925,20.6479,20.5845,20.64,785800.0
2014-11-11 11:50:00,26.07,26.07,26.0,26.0,595400.0,20.6479,20.6479,20.5925,20.5925,595400.0
2014-11-11 11:55:00,26.0,26.05,26.0,26.05,375200.0,20.5925,20.6321,20.5925,20.6321,375200.0
2014-11-11 12:00:00,26.04,26.06,26.02,26.06,286400.0,20.6241,20.64,20.6083,20.64,286400.0
2014-11-11 12:05:00,26.06,26.06,26.04,26.05,249800.0,20.64,20.64,20.6241,20.6321,249800.0
2014-11-11 12:10:00,26.05,26.06,26.05,26.05,323200.0,20.6321,20.64,20.6321,20.6321,323200.0
2014-11-11 12:15:00,26.05,26.05,26.05,26.05,340200.0,20.6321,20.6321,20.6321,20.6321,340200.0
2014-11-11 12:20:00,26.05,26.09,26.05,26.08,824200.0,20.6321,20.6637,20.6321,20.6558,824200.0
2014-11-11 12:25:00,26.07,26.08,26.04,26.06,317400.0,20.6479,20.6558,20.6241,20.64,317400.0
2014-11-11 12:30:00,26.06,26.1,26.05,26.09,453400.0,20.64,20.6717,20.6321,20.6637,453400.0
2014-11-11 12:35:00,26.09,26.11,26.09,26.11,314200.0,20.6637,20.6796,20.6637,20.6796,314200.0
2014-11-11 12:40:00,26.11,26.11,26.07,26.08,502800.0,20.6796,20.6796,20.6479,20.6558,502800.0
2014-11-11 12:45:00,26.08,26.13,26.07,26.13,333000.0,20.6558,20.6954,20.6479,20.6954,333000.0
2014-11-11 12:50:00,26.13,26.16,26.11,26.15,464200.0,20.6954,20.7192,20.6796,20.7113,464200.0
2014-11-11 12:55:00,26.16,26.17,26.15,26.15,377800.0,20.7192,20.7271,20.7113,20.7113,377800.0
2014-11-11 13:00:00,26.15,26.17,26.13,26.13,539000.0,20.7113,20.7271,20.6954,20.6954,539000.0
2014-11-11 13:05:00,26.13,26.17,26.13,26.14,378000.0,20.6954,20.7271,20.6954,20.7033,378000.0
2014-11-11 13:10:00,26.14,26.16,26.13,26.15,564600.0,20.7033,20.7192,20.6954,20.7113,564600.0
2014-11-11 13:15:00,26.15,26.2,26.15,26.2,676800.0,20.7113,20.7509,20.7113,20.7509,676800.0
2014-11-11 13:20:00,26.2,26.25,26.17,26.24,393600.0,20.7509,20.7905,20.7271,20.7825,393600.0
2014-11-11 13:25:00,26.25,26.27,26.23,26.24,494800.0,20.7905,20.8063,20.7746,20.7825,494800.0
2014-11-11 13:30:00,26.24,26.28,26.22,26.27,723600.0,20.7825,20.8142,20.7667,20.8063,723600.0
2014-11-11 13:35:00,26.27,26.34,26.27,26.32,1339600.0,20.8063,20.8617,20.8063,20.8459,1339600.0
2014-11-11 13:40:00,26.31,26.54,26.3,26.4,2256200.0,20.838,21.0202,20.8301,20.9093,2256200.0
2014-11-11 13:45:00,26.4,26.4,26.29,26.34,673400.0,20.9093,20.9093,20.8221,20.8617,673400.0
2014-11-11 13:50:00,26.34,26.34,26.26,26.29,307400.0,20.8617,20.8617,20.7984,20.8221,307400.0
2014-11-11 13:55:00,26.29,26.35,26.27,26.34,376200.0,20.8221,20.8697,20.8063,20.8617,376200.0
2014-11-11 14:00:00,26.34,26.4,26.34,26.4,542200.0,20.8617,20.9093,20.8617,20.9093,542200.0
2014-11-11 14:05:00,26.39,26.41,26.36,26.41,866600.0,20.9014,20.9172,20.8776,20.9172,866600.0
2014-11-11 14:10:00,26.41,26.46,26.38,26.45,565800.0,20.9172,20.9568,20.8934,20.9489,565800.0
2014-11-11 14:15:00,26.45,26.52,26.45,26.49,732800.0,20.9489,21.0043,20.9489,20.9806,732800.0
2014-11-11 14:20:00,26.5,26.54,26.43,26.47,729000.0,20.9885,21.0202,20.933,20.9647,729000.0
2014-11-11 14:25:00,26.47,26.53,26.45,26.53,959200.0,20.9647,21.0122,20.9489,21.0122,959200.0
2014-11-11 14:30:00,26.53,26.55,26.47,26.5,609400.0,21.0122,21.0281,20.9647,20.9885,609400.0
2014-11-11 14:35:00,26.5,26.5,26.41,26.43,422800.0,20.9885,20.9885,20.9172,20.933,422800.0
2014-11-11 14:40:00,26.43,26.46,26.37,26.45,611000.0,20.933,20.9568,20.8855,20.9489,611000.0
2014-11-11 14:45:00,26.45,26.46,26.43,26.43,405200.0,20.9489,20.9568,20.933,20.933,405200.0
2014-11-11 14:50:00,26.44,26.44,26.39,26.4,340600.0,20.941,20.941,20.9014,20.9093,340600.0
2014-11-11 14:55:00,26.4,26.44,26.39,26.43,355800.0,20.9093,20.941,20.9014,20.933,355800.0
2014-11-11 15:00:00,26.43,26.44,26.41,26.43,274600.0,20.933,20.941,20.9172,20.933,274600.0
2014-11-11 15:05:00,26.43,26.43,26.41,26.43,422000.0,20.933,20.933,20.9172,20.933,422000.0
2014-11-11 15:10:00,26.43,26.48,26.43,26.47,656400.0,20.933,20.9726,20.933,20.9647,656400.0
2014-11-11 15:15:00,26.46,26.52,26.45,26.51,1042600.0,20.9568,21.0043,20.9489,20.9964,1042600.0
2014-11-11 15:20:00,26.51,26.52,26.5,26.5,631200.0,20.9964,21.0043,20.9885,20.9885,631200.0
2014-11-11 15:25:00,26.5,26.53,26.45,26.47,921800.0,20.9885,21.0122,20.9489,20.9647,921800.0
2014-11-11 15:30:00,26.47,26.5,26.47,26.5,661600.0,20.9647,20.9885,20.9647,20.9885,661600.0
2014-11-11 15:35:00,26.49,26.5,26.47,26.5,578400.0,20.9806,20.9885,20.9647,20.9885,578400.0
2014-11-11 15:40:00,26.5,26.52,26.49,26.52,875000.0,20.9885,21.0043,20.9806,21.0043,875000.0
2014-11-11 15:45:00,26.52,26.52,26.47,26.48,1004400.0,21.0043,21.0043,20.9647,20.9726,1004400.0
2014-11-11 15:50:00,26.48,26.5,26.44,26.46,1228800.0,20.9726,20.9885,20.941,20.9568,1228800.0
2014-11-11 15:55:00,26.46,26.49,26.45,26.48,1435600.0,20.9568,20.9806,20.9489,20.9726,1435600.0
2014-11-12 09:30:00,26.5,26.63,26.44,26.54,1969000.0,20.9885,21.0914,20.941,21.0202,1969000.0
2014-11-12 09:35:00,26.54,26.84,26.54,26.83,2212200.0,21.0202,21.2578,21.0202,21.2498,2212200.0
2014-11-12 09:40:00,26.83,26.93,26.81,26.82,1928800.0,21.2498,21.329,21.234,21.2419,1928800.0
2014-11-12 09:45:00,26.82,26.83,26.65,26.73,1955000.0,21.2419,21.2498,21.1073,21.1706,1955000.0
2014-11-12 09:50:00,26.73,26.85,26.73,26.84,1102800.0,21.1706,21.2657,21.1706,21.2578,1102800.0
2014-11-12 09:55:00,26.84,26.99,26.83,26.91,1289800.0,21.2578,21.3766,21.2498,21.3132,1289800.0
2014-11-12 10:00:00,26.9,26.9,26.84,26.85,909800.0,21.3053,21.3053,21.2578,21.2657,909800.0
2014-11-12 10:05:00,26.85,27.0,26.85,26.97,1415600.0,21.2657,21.3845,21.2657,21.3607,1415600.0
2014-11-12 10:10:00,26.97,26.97,26.89,26.93,1115400.0,21.3607,21.3607,21.2974,21.329,1115400.0
2014-11-12 10:15:00,26.93,26.98,26.91,26.95,573000.0,21.329,21.3686,21.3132,21.3449,573000.0
2014-11-12 10:20:00,26.95,26.99,26.91,26.95,723000.0,21.3449,21.3766,21.3132,21.3449,723000.0
2014-11-12 10:25:00,26.95,26.95,26.87,26.87,569200.0,21.3449,21.3449,21.2815,21.2815,569200.0
2014-11-12 10:30:00,26.88,26.92,26.86,26.9,670000.0,21.2894,21.3211,21.2736,21.3053,670000.0
2014-11-12 10:35:00,26.9,26.91,26.8,26.8,722400.0,21.3053,21.3132,21.2261,21.2261,722400.0
2014-11-12 10:40:00,26.8,26.82,26.79,26.81,789000.0,21.2261,21.2419,21.2182,21.234,789000.0
2014-11-12 10:45:00,26.81,26.85,26.77,26.85,880000.0,21.234,21.2657,21.2023,21.2657,880000.0
2014-11-12 10:50:00,26.84,26.95,26.84,26.88,826200.0,21.2578,21.3449,21.2578,21.2894,826200.0
2014-11-12 10:55:00,26.88,26.94,26.85,26.86,1234600.0,21.2894,21.337,21.2657,21.2736,1234600.0
2014-11-12 11:00:00,26.85,26.86,26.8,26.82,730200.0,21.2657,21.2736,21.2261,21.2419,730200.0
2014-11-12 11:05:00,26.82,26.82,26.77,26.8,939000.0,21.2419,21.2419,21.2023,21.2261,939000.0
2014-11-12 11:10:00,26.8,26.8,26.74,26.74,718000.0,21.2261,21.2261,21.1786,21.1786,718000.0
2014-11-12 11:15:00,26.74,26.75,26.71,26.72,535200.0,21.1786,21.1865,21.1548,21.1627,535200.0
2014-11-12 11:20:00,26.72,26.73,26.7,26.7,1006400.0,21.1627,21.1706,21.1469,21.1469,1006400.0
2014-11-12 11:25:00,26.7,26.8,26.69,26.74,871400.0,21.1469,21.2261,21.139,21.1786,871400.0
2014-11-12 11:30:00,26.75,26.78,26.74,26.75,371400.0,21.1865,21.2102,21.1786,21.1865,371400.0
2014-11-12 11:35:00,26.75,26.78,26.72,26.75,930000.0,21.1865,21.2102,21.1627,21.1865,930000.0
2014-11-12 11:40:00,26.75,26.78,26.75,26.76,415600.0,21.1865,21.2102,21.1865,21.1944,415600.0
2014-11-12 11:45:00,26.76,26.8,26.76,26.8,489800.0,21.1944,21.2261,21.1944,21.2261,489800.0
2014-11-12 11:50:00,26.8,26.81,26.79,26.8,386400.0,21.2261,21.234,21.2182,21.2261,386400.0
2014-11-12 11:55:00,26.8,26.8,26.77,26.8,470400.0,21.2261,21.2261,21.2023,21.2261,470400.0
2014-11-12 12:00:00,26.8,26.81,26.78,26.8,462800.0,21.2261,21.234,21.2102,21.2261,462800.0
2014-11-12 12:05:00,26.8,26.83,26.79,26.83,446200.0,21.2261,21.2498,21.2182,21.2498,446200.0
2014-11-12 12:10:00,26.83,26.83,26.81,26.81,697000.0,21.2498,21.2498,21.234,21.234,697000.0
2014-11-12 12:15:00,26.82,26.83,26.8,26.81,413600.0,21.2419,21.2498,21.2261,21.234,413600.0
2014-11-12 12:20:00,26.81,26.83,26.81,26.82,336400.0,21.234,21.2498,21.234,21.2419,336400.0
2014-11-12 12:25:00,26.82,26.88,26.82,26.87,586400.0,21.2419,21.2894,21.2419,21.2815,586400.0
2014-11-12 12:30:00,26.87,26.87,26.81,26.83,424400.0,21.2815,21.2815,21.234,21.2498,424400.0
2014-11-12 12:35:00,26.83,26.83,26.8,26.82,288000.0,21.2498,21.2498,21.2261,21.2419,288000.0
2014-11-12 12:40:00,26.82,26.82,26.81,26.82,79600.0,21.2419,21.2419,21.234,21.2419,79600.0
2014-11-12 12:45:00,26.82,26.86,26.82,26.86,228000.0,21.2419,21.2736,21.2419,21.2736,228000.0
2014-11-12 12:50:00,26.85,26.86,26.84,26.84,177800.0,21.2657,21.2736,21.2578,21.2578,177800.0
2014-11-12 12:55:00,26.85,26.86,26.85,26.86,161200.0,21.2657,21.2736,21.2657,21.2736,161200.0
2014-11-12 13:00:00,26.86,26.86,26.84,26.85,190200.0,21.2736,21.2736,21.2578,21.2657,190200.0
2014-11-12 13:05:00,26.85,26.86,26.83,26.83,237400.0,21.2657,21.2736,21.2498,21.2498,237400.0
2014-11-12 13:10:00,26.83,26.84,26.81,26.83,235600.0,21.2498,21.2578,21.234,21.2498,235600.0
2014-11-12 13:15:00,26.83,26.84,26.81,26.82,172200.0,21.2498,21.2578,21.234,21.2419,172200.0
2014-11-12 13:20:00,26.82,26.82,26.78,26.78,297600.0,21.2419,21.2419,21.2102,21.2102,297600.0
2014-11-12 13:25:00,26.78,26.8,26.78,26.8,262200.0,21.2102,21.2261,21.2102,21.2261,262200.0
2014-11-12 13:30:00,26.8,26.82,26.79,26.8,277000.0,21.2261,21.2419,21.2182,21.2261,277000.0
2014-11-12 13:35:00,26.8,26.82,26.79,26.8,236000.0,21.2261,21.2419,21.2182,21.2261,236000.0
2014-11-12 13:40:00,26.8,26.8,26.77,26.8,293800.0,21.2261,21.2261,21.2023,21.2261,293800.0
2014-11-12 13:45:00,26.8,26.8,26.79,26.79,267000.0,21.2261,21.2261,21.2182,21.2182,267000.0
2014-11-12 13:50:00,26.79,26.79,26.77,26.78,301600.0,21.2182,21.2182,21.2023,21.2102,301600.0
2014-11-12 13:55:00,26.78,26.79,26.77,26.79,169800.0,21.2102,21.2182,21.2023,21.2182,169800.0
2014-11-12 14:00:00,26.79,26.79,26.78,26.78,264400.0,21.2182,21.2182,21.2102,21.2102,264400.0
2014-11-12 14:05:00,26.78,26.8,26.78,26.79,250200.0,21.2102,21.2261,21.2102,21.2182,250200.0
2014-11-12 14:10:00,26.79,26.8,26.77,26.78,273800.0,21.2182,21.2261,21.2023,21.2102,273800.0
2014-11-12 14:15:00,26.78,26.78,26.77,26.78,206400.0,21.2102,21.2102,21.2023,21.2102,206400.0
2014-11-12 14:20:00,26.77,26.78,26.74,26.75,530800.0,21.2023,21.2102,21.1786,21.1865,530800.0
2014-11-12 14:25:00,26.75,26.76,26.74,26.75,459600.0,21.1865,21.1944,21.1786,21.1865,459600.0
2014-11-12 14:30:00,26.75,26.75,26.71,26.72,946000.0,21.1865,21.1865,21.1548,21.1627,946000.0
2014-11-12 14:35:00,26.72,26.73,26.7,26.72,409600.0,21.1627,21.1706,21.1469,21.1627,409600.0
2014-11-12 14:40:00,26.72,26.73,26.72,26.73,341400.0,21.1627,21.1706,21.1627,21.1706,341400.0
2014-11-12 14:45:00,26.73,26.75,26.73,26.74,232200.0,21.1706,21.1865,21.1706,21.1786,232200.0
2014-11-12 14:50:00,26.74,26.74,26.73,26.73,302600.0,21.1786,21.1786,21.1706,21.1706,302600.0
2014-11-12 14:55:00,26.73,26.74,26.69,26.71,658200.0,21.1706,21.1786,21.139,21.1548,658200.0
2014-11-12 15:00:00,26.71,26.71,26.66,26.7,439200.0,21.1548,21.1548,21.1152,21.1469,439200.0
2014-11-12 15:05:00,26.7,26.71,26.68,26.69,435600.0,21.1469,21.1548,21.131,21.139,435600.0
2014-11-12 15:10:00,26.69,26.7,26.67,26.67,396600.0,21.139,21.1469,21.1231,21.1231,396600.0
2014-11-12 15:15:00,26.67,26.68,26.65,26.65,596400.0,21.1231,21.131,21.1073,21.1073,596400.0
2014-11-12 15:20:00,26.65,26.72,26.65,26.72,482200.0,21.1073,21.1627,21.1073,21.1627,482200.0
2014-11-12 15:25:00,26.72,26.75,26.71,26.75,431400.0,21.1627,21.1865,21.1548,21.1865,431400.0
2014-11-12 15:30:00,26.75,26.78,26.74,26.76,520800.0,21.1865,21.2102,21.1786,21.1944,520800.0
2014-11-12 15:35:00,26.76,26.78,26.75,26.77,567200.0,21.1944,21.2102,21.1865,21.2023,567200.0
2014-11-12 15:40:00,26.76,26.8,26.76,26.8,503600.0,21.1944,21.2261,21.1944,21.2261,503600.0
2014-11-12 15:45:00,26.79,26.81,26.78,26.79,772400.0,21.2182,21.234,21.2102,21.2182,772400.0
2014-11-12 15:50:00,26.79,26.8,26.76,26.77,1124400.0,21.2182,21.2261,21.1944,21.2023,1124400.0
2014-11-12 15:55:00,26.76,26.82,26.76,26.8,1657600.0,21.1944,21.2419,21.1944,21.2261,1657600.0
2014-11-13 09:30:00,26.85,26.93,26.71,26.86,771600.0,21.2657,21.329,21.1548,21.2736,771600.0
2014-11-13 09:35:00,26.86,26.99,26.82,26.96,910400.0,21.2736,21.3766,21.2419,21.3528,910400.0
2014-11-13 09:40:00,26.96,26.97,26.88,26.89,1016600.0,21.3528,21.3607,21.2894,21.2974,1016600.0
2014-11-13 09:45:00,26.89,27.03,26.88,27.0,1071400.0,21.2974,21.4082,21.2894,21.3845,1071400.0
2014-11-13 09:50:00,27.0,27.13,27.0,27.11,973400.0,21.3845,21.4874,21.3845,21.4716,973400.0
2014-11-13 09:55:00,27.11,27.16,27.03,27.15,1259400.0,21.4716,21.5112,21.4082,21.5033,1259400.0
2014-11-13 10:00:00,27.15,27.16,27.09,27.14,753000.0,21.5033,21.5112,21.4558,21.4954,753000.0
2014-11-13 10:05:00,27.14,27.18,27.13,27.18,497000.0,21.4954,21.527,21.4874,21.527,497000.0
2014-11-13 10:10:00,27.18,27.21,27.15,27.18,580800.0,21.527,21.5508,21.5033,21.527,580800.0
2014-11-13 10:15:00,27.18,27.24,27.18,27.23,538400.0,21.527,21.5746,21.527,21.5666,538400.0
2014-11-13 10:20:00,27.22,27.24,27.2,27.24,473400.0,21.5587,21.5746,21.5429,21.5746,473400.0
2014-11-13 10:25:00,27.24,27.24,27.18,27.2,444600.0,21.5746,21.5746,21.527,21.5429,444600.0
2014-11-13 10:30:00,27.2,27.24,27.19,27.22,349200.0,21.5429,21.5746,21.535,21.5587,349200.0
2014-11-13 10:35:00,27.22,27.22,27.17,27.2,497000.0,21.5587,21.5587,21.5191,21.5429,497000.0
2014-11-13 10:40:00,27.2,27.2,27.17,27.19,549400.0,21.5429,21.5429,21.5191,21.535,549400.0
2014-11-13 10:45:00,27.19,27.24,27.18,27.23,584200.0,21.535,21.5746,21.527,21.5666,584200.0
2014-11-13 10:50:00,27.23,27.24,27.19,27.21,245000.0,21.5666,21.5746,21.535,21.5508,245000.0
2014-11-13 10:55:00,27.21,27.23,27.19,27.2,385800.0,21.5508,21.5666,21.535,21.5429,385800.0
2014-11-13 11:00:00,27.2,27.24,27.18,27.2,877600.0,21.5429,21.5746,21.527,21.5429,877600.0
2014-11-13 11:05:00,27.21,27.22,27.18,27.19,717400.0,21.5508,21.5587,21.527,21.535,717400.0
2014-11-13 11:10:00,27.18,27.21,27.18,27.2,599400.0,21.527,21.5508,21.527,21.5429,599400.0
2014-11-13 11:15:00,27.2,27.21,27.15,27.19,455600.0,21.5429,21.5508,21.5033,21.535,455600.0
2014-11-13 11:20:00,27.19,27.22,27.18,27.2,284400.0,21.535,21.5587,21.527,21.5429,284400.0
2014-11-13 11:25:00,27.2,27.2,27.13,27.14,388600.0,21.5429,21.5429,21.4874,21.4954,388600.0
2014-11-13 11:30:00,27.14,27.15,27.11,27.12,317600.0,21.4954,21.5033,21.4716,21.4795,317600.0
2014-11-13 11:35:00,27.13,27.13,27.1,27.1,480600.0,21.4874,21.4874,21.4637,21.4637,480600.0
2014-11-13 11:40:00,27.1,27.12,27.08,27.11,427200.0,21.4637,21.4795,21.4478,21.4716,427200.0
2014-11-13 11:45:00,27.11,27.12,27.1,27.11,236800.0,21.4716,21.4795,21.4637,21.4716,236800.0
2014-11-13 11:50:00,27.11,27.13,27.1,27.11,279600.0,21.4716,21.4874,21.4637,21.4716,279600.0
2014-11-13 11:55:00,27.12,27.15,27.12,27.14,200400.0,21.4795,21.5033,21.4795,21.4954,200400.0
2014-11-13 12:00:00,27.15,27.15,27.1,27.11,220400.0,21.5033,21.5033,21.4637,21.4716,220400.0
2014-11-13 12:05:00,27.11,27.15,27.1,27.15,157600.0,21.4716,21.5033,21.4637,21.5033,157600.0
2014-11-13 12:10:00,27.15,27.18,27.14,27.16,177200.0,21.5033,21.527,21.4954,21.5112,177200.0
2014-11-13 12:15:00,27.16,27.22,27.16,27.21,207200.0,21.5112,21.5587,21.5112,21.5508,207200.0
2014-11-13 12:20:00,27.21,27.21,27.18,27.2,214000.0,21.5508,21.5508,21.527,21.5429,214000.0
2014-11-13 12:25:00,27.21,27.24,27.2,27.24,190600.0,21.5508,21.5746,21.5429,21.5746,190600.0
2014-11-13 12:30:00,27.24,27.25,27.24,27.24,369000.0,21.5746,21.5825,21.5746,21.5746,369000.0
2014-11-13 12:35:00,27.24,27.3,27.23,27.29,446600.0,21.5746,21.6221,21.5666,21.6142,446600.0
2014-11-13 12:40:00,27.3,27.31,27.27,27.28,626800.0,21.6221,21.63,21.5983,21.6062,626800.0
2014-11-13 12:45:00,27.28,27.28,27.23,27.23,187600.0,21.6062,21.6062,21.5666,21.5666,187600.0
2014-11-13 12:50:00,27.24,27.24,27.22,27.22,153800.0,21.5746,21.5746,21.5587,21.5587,153800.0
2014-11-13 12:55:00,27.22,27.23,27.2,27.2,200000.0,21.5587,21.5666,21.5429,21.5429,200000.0
2014-11-13 13:00:00,27.2,27.22,27.2,27.22,173800.0,21.5429,21.5587,21.5429,21.5587,173800.0
2014-11-13 13:05:00,27.21,27.22,27.13,27.14,530000.0,21.5508,21.5587,21.4874,21.4954,530000.0
2014-11-13 13:10:00,27.14,27.15,27.11,27.15,157600.0,21.4954,21.5033,21.4716,21.5033,157600.0
2014-11-13 13:15:00,27.14,27.18,27.14,27.18,161800.0,21.4954,21.527,21.4954,21.527,161800.0
2014-11-13 13:20:00,27.18,27.18,27.1,27.1,447800.0,21.527,21.527,21.4637,21.4637,447800.0
2014-11-13 13:25:00,27.1,27.14,27.09,27.12,279000.0,21.4637,21.4954,21.4558,21.4795,279000.0
2014-11-13 13:30:00,27.12,27.12,27.03,27.04,580000.0,21.4795,21.4795,21.4082,21.4162,580000.0
2014-11-13 13:35:00,27.04,27.07,27.03,27.06,288600.0,21.4162,21.4399,21.4082,21.432,288600.0
2014-11-13 13:40:00,27.06,27.07,27.04,27.07,517400.0,21.432,21.4399,21.4162,21.4399,517400.0
2014-11-13 13:45:00,27.07,27.1,27.06,27.1,321800.0,21.4399,21.4637,21.432,21.4637,321800.0
2014-11-13 13:50:00,27.1,27.15,27.08,27.15,384400.0,21.4637,21.5033,21.4478,21.5033,384400.0
2014-11-13 13:55:00,27.15,27.16,27.13,27.15,298200.0,21.5033,21.5112,21.4874,21.5033,298200.0
2014-11-13 14:00:00,27.15,27.2,27.15,27.16,281400.0,21.5033,21.5429,21.5033,21.5112,281400.0
2014-11-13 14:05:00,27.16,27.17,27.1,27.11,309200.0,21.5112,21.5191,21.4637,21.4716,309200.0
2014-11-13 14:10:00,27.11,27.11,27.03,27.04,337400.0,21.4716,21.4716,21.4082,21.4162,337400.0
2014-11-13 14:15:00,27.04,27.08,27.04,27.08,267800.0,21.4162,21.4478,21.4162,21.4478,267800.0
2014-11-13 14:20:00,27.08,27.09,27.05,27.05,261600.0,21.4478,21.4558,21.4241,21.4241,261600.0
2014-11-13 14:25:00,27.05,27.09,27.05,27.07,292000.0,21.4241,21.4558,21.4241,21.4399,292000.0
2014-11-13 14:30:00,27.07,27.1,27.05,27.1,159000.0,21.4399,21.4637,21.4241,21.4637,159000.0
2014-11-13 14:35:00,27.1,27.11,27.09,27.11,174000.0,21.4637,21.4716,21.4558,21.4716,174000.0
2014-11-13 14:40:00,27.11,27.15,27.09,27.14,209000.0,21.4716,21.5033,21.4558,21.4954,209000.0
2014-11-13 14:45:00,27.14,27.18,27.14,27.16,144400.0,21.4954,21.527,21.4954,21.5112,144400.0
2014-11-13 14:50:00,27.16,27.17,27.13,27.15,295600.0,21.5112,21.5191,21.4874,21.5033,295600.0
2014-11-13 14:55:00,27.15,27.15,27.11,27.13,189000.0,21.5033,21.5033,21.4716,21.4874,189000.0
2014-11-13 15:00:00,27.12,27.15,27.11,27.14,207200.0,21.4795,21.5033,21.4716,21.4954,207200.0
2014-11-13 15:05:00,27.14,27.18,27.14,27.18,263800.0,21.4954,21.527,21.4954,21.527,263800.0
2014-11-13 15:10:00,27.18,27.2,27.16,27.18,384800.0,21.527,21.5429,21.5112,21.527,384800.0
2014-11-13 15:15:00,27.18,27.21,27.18,27.2,258600.0,21.527,21.5508,21.527,21.5429,258600.0
2014-11-13 15:20:00,27.2,27.21,27.15,27.17,304200.0,21.5429,21.5508,21.5033,21.5191,304200.0
2014-11-13 15:25:00,27.17,27.18,27.11,27.13,274200.0,21.5191,21.527,21.4716,21.4874,274200.0
2014-11-13 15:30:00,27.13,27.17,27.11,27.17,473600.0,21.4874,21.5191,21.4716,21.5191,473600.0
2014-11-13 15:35:00,27.17,27.18,27.16,27.17,411400.0,21.5191,21.527,21.5112,21.5191,411400.0
2014-11-13 15:40:00,27.17,27.2,27.16,27.2,385200.0,21.5191,21.5429,21.5112,21.5429,385200.0
2014-11-13 15:45:00,27.2,27.2,27.13,27.14,559000.0,21.5429,21.5429,21.4874,21.4954,559000.0
2014-11-13 15:50:00,27.14,27.18,27.13,27.14,704200.0,21.4954,21.527,21.4874,21.4954,704200.0
2014-11-13 15:55:00,27.14,27.15,27.1,27.15,1680400.0,21.4954,21.5033,21.4637,21.5033,1680400.0
2014-11-14 09:30:00,27.22,27.24,27.1,27.14,878400.0,21.5587,21.5746,21.4637,21.4954,878400.0
2014-11-14 09:35:00,27.14,27.16,27.1,27.13,406800.0,21.4954,21.5112,21.4637,21.4874,406800.0
2014-11-14 09:40:00,27.13,27.13,27.04,27.05,366400.0,21.4874,21.4874,21.4162,21.4241,366400.0
2014-11-14 09:45:00,27.05,27.08,26.99,27.03,492000.0,21.4241,21.4478,21.3766,21.4082,492000.0
2014-11-14 09:50:00,27.02,27.1,27.0,27.1,263200.0,21.4003,21.4637,21.3845,21.4637,263200.0
2014-11-14 09:55:00,27.09,27.15,27.09,27.1,121400.0,21.4558,21.5033,21.4558,21.4637,121400.0
2014-11-14 10:00:00,27.1,27.13,27.1,27.11,397800.0,21.4637,21.4874,21.4637,21.4716,397800.0
2014-11-14 10:05:00,27.11,27.12,27.06,27.06,381600.0,21.4716,21.4795,21.432,21.432,381600.0
2014-11-14 10:10:00,27.06,27.08,27.04,27.08,449200.0,21.432,21.4478,21.4162,21.4478,449200.0
2014-11-14 10:15:00,27.08,27.09,27.05,27.07,213600.0,21.4478,21.4558,21.4241,21.4399,213600.0
2014-11-14 10:20:00,27.07,27.08,27.02,27.04,369400.0,21.4399,21.4478,21.4003,21.4162,369400.0
2014-11-14 10:25:00,27.05,27.08,26.99,27.03,360800.0,21.4241,21.4478,21.3766,21.4082,360800.0
2014-11-14 10:30:00,27.04,27.04,26.96,26.96,291000.0,21.4162,21.4162,21.3528,21.3528,291000.0
2014-11-14 10:35:00,26.95,27.04,26.93,27.04,221200.0,21.3449,21.4162,21.329,21.4162,221200.0
2014-11-14 10:40:00,27.04,27.08,27.03,27.08,307600.0,21.4162,21.4478,21.4082,21.4478,307600.0
2014-11-14 10:45:00,27.07,27.1,27.06,27.08,265600.0,21.4399,21.4637,21.432,21.4478,265600.0
2014-11-14 10:50:00,27.08,27.12,27.07,27.08,212800.0,21.4478,21.4795,21.4399,21.4478,212800.0
2014-11-14 10:55:00,27.08,27.11,27.06,27.07,140200.0,21.4478,21.4716,21.432,21.4399,140200.0
2014-11-14 11:00:00,27.07,27.1,27.06,27.08,313400.0,21.4399,21.4637,21.432,21.4478,313400.0
2014-11-14 11:05:00,27.08,27.11,27.08,27.11,136000.0,21.4478,21.4716,21.4478,21.4716,136000.0
2014-11-14 11:10:00,27.11,27.11,27.1,27.1,156400.0,21.4716,21.4716,21.4637,21.4637,156400.0
2014-11-14 11:15:00,27.11,27.12,27.1,27.11,86000.0,21.4716,21.4795,21.4637,21.4716,86000.0
2014-11-14 11:20:00,27.11,27.11,27.09,27.1,168000.0,21.4716,21.4716,21.4558,21.4637,168000.0
2014-11-14 11:25:00,27.1,27.1,27.06,27.07,130800.0,21.4637,21.4637,21.432,21.4399,130800.0
2014-11-14 11:30:00,27.07,27.11,27.04,27.09,124200.0,21.4399,21.4716,21.4162,21.4558,124200.0
2014-11-14 11:35:00,27.09,27.09,27.06,27.06,127400.0,21.4558,21.4558,21.432,21.432,127400.0
2014-11-14 11:40:00,27.06,27.07,27.04,27.04,113200.0,21.432,21.4399,21.4162,21.4162,113200.0
2014-11-14 11:45:00,27.04,27.06,27.04,27.04,56200.0,21.4162,21.432,21.4162,21.4162,56200.0
2014-11-14 11:50:00,27.04,27.06,27.03,27.06,45000.0,21.4162,21.432,21.4082,21.432,45000.0
2014-11-14 11:55:00,27.06,27.08,27.04,27.08,143400.0,21.432,21.4478,21.4162,21.4478,143400.0
2014-11-14 12:00:00,27.08,27.08,27.06,27.08,93000.0,21.4478,21.4478,21.432,21.4478,93000.0
2014-11-14 12:05:00,27.07,27.08,27.04,27.05,79000.0,21.4399,21.4478,21.4162,21.4241,79000.0
2014-11-14 12:10:00,27.05,27.05,27.03,27.04,99000.0,21.4241,21.4241,21.4082,21.4162,99000.0
2014-11-14 12:15:00,27.04,27.04,27.0,27.02,79800.0,21.4162,21.4162,21.3845,21.4003,79800.0
2014-11-14 12:20:00,27.02,27.02,27.0,27.0,201600.0,21.4003,21.4003,21.3845,21.3845,201600.0
2014-11-14 12:25:00,27.0,27.0,26.98,26.99,217000.0,21.3845,21.3845,21.3686,21.3766,217000.0
2014-11-14 12:30:00,26.99,27.0,26.98,26.99,383000.0,21.3766,21.3845,21.3686,21.3766,383000.0
2014-11-14 12:35:00,26.99,27.0,26.98,26.99,172400.0,21.3766,21.3845,21.3686,21.3766,172400.0
2014-11-14 12:40:00,26.99,27.0,26.97,26.98,127000.0,21.3766,21.3845,21.3607,21.3686,127000.0
2014-11-14 12:45:00,26.98,26.98,26.93,26.95,328600.0,21.3686,21.3686,21.329,21.3449,328600.0
2014-11-14 12:50:00,26.95,26.96,26.93,26.93,122400.0,21.3449,21.3528,21.329,21.329,122400.0
2014-11-14 12:55:00,26.93,26.95,26.91,26.93,189000.0,21.329,21.3449,21.3132,21.329,189000.0
2014-11-14 13:00:00,26.93,26.95,26.91,26.95,166600.0,21.329,21.3449,21.3132,21.3449,166600.0
2014-11-14 13:05:00,26.95,26.99,26.95,26.99,79000.0,21.3449,21.3766,21.3449,21.3766,79000.0
2014-11-14 13:10:00,26.99,27.0,26.98,26.99,110400.0,21.3766,21.3845,21.3686,21.3766,110400.0
2014-11-14 13:15:00,26.99,27.0,26.97,26.99,128800.0,21.3766,21.3845,21.3607,21.3766,128800.0
2014-11-14 13:20:00,26.99,26.99,26.91,26.92,188400.0,21.3766,21.3766,21.3132,21.3211,188400.0
2014-11-14 13:25:00,26.91,26.95,26.91,26.93,112600.0,21.3132,21.3449,21.3132,21.329,112600.0
2014-11-14 13:30:00,26.94,26.97,26.92,26.94,204800.0,21.337,21.3607,21.3211,21.337,204800.0
2014-11-14 13:35:00,26.95,26.95,26.93,26.93,59600.0,21.3449,21.3449,21.329,21.329,59600.0
2014-11-14 13:40:00,26.93,26.93,26.91,26.92,207400.0,21.329,21.329,21.3132,21.3211,207400.0
2014-11-14 13:45:00,26.92,26.95,26.92,26.93,102000.0,21.3211,21.3449,21.3211,21.329,102000.0
2014-11-14 13:50:00,26.93,26.95,26.92,26.92,136000.0,21.329,21.3449,21.3211,21.3211,136000.0
2014-11-14 13:55:00,26.93,26.93,26.92,26.92,106000.0,21.329,21.329,21.3211,21.3211,106000.0
2014-11-14 14:00:00,26.92,26.94,26.9,26.93,129000.0,21.3211,21.337,21.3053,21.329,129000.0
2014-11-14 14:05:00,26.92,26.94,26.89,26.93,170800.0,21.3211,21.337,21.2974,21.329,170800.0
2014-11-14 14:10:00,26.93,26.98,26.93,26.96,123800.0,21.329,21.3686,21.329,21.3528,123800.0
2014-11-14 14:15:00,26.97,26.99,26.95,26.98,126000.0,21.3607,21.3766,21.3449,21.3686,126000.0
2014-11-14 14:20:00,26.98,26.98,26.95,26.96,143200.0,21.3686,21.3686,21.3449,21.3528,143200.0
2014-11-14 14:25:00,26.96,26.99,26.96,26.98,82200.0,21.3528,21.3766,21.3528,21.3686,82200.0
2014-11-14 14:30:00,26.98,27.0,26.97,26.97,125000.0,21.3686,21.3845,21.3607,21.3607,125000.0
2014-11-14 14:35:00,26.98,27.0,26.97,27.0,179600.0,21.3686,21.3845,21.3607,21.3845,179600.0
2014-11-14 14:40:00,27.0,27.02,26.99,26.99,157800.0,21.3845,21.4003,21.3766,21.3766,157800.0
2014-11-14 14:45:00,27.0,27.0,26.97,26.98,218200.0,21.3845,21.3845,21.3607,21.3686,218200.0
2014-11-14 14:50:00,26.98,26.98,26.97,26.98,261800.0,21.3686,21.3686,21.3607,21.3686,261800.0
2014-11-14 14:55:00,26.98,27.0,26.97,26.99,114200.0,21.3686,21.3845,21.3607,21.3766,114200.0
2014-11-14 15:00:00,27.0,27.03,26.99,27.03,178200.0,21.3845,21.4082,21.3766,21.4082,178200.0
2014-11-14 15:05:00,27.03,27.05,27.02,27.03,119400.0,21.4082,21.4241,21.4003,21.4082,119400.0
2014-11-14 15:10:00,27.03,27.04,27.03,27.04,102000.0,21.4082,21.4162,21.4082,21.4162,102000.0
2014-11-14 15:15:00,27.04,27.04,27.0,27.02,218600.0,21.4162,21.4162,21.3845,21.4003,218600.0
2014-11-14 15:20:00,27.02,27.04,27.02,27.04,170600.0,21.4003,21.4162,21.4003,21.4162,170600.0
2014-11-14 15:25:00,27.04,27.04,27.03,27.04,151400.0,21.4162,21.4162,21.4082,21.4162,151400.0
2014-11-14 15:30:00,27.04,27.05,27.03,27.05,246000.0,21.4162,21.4241,21.4082,21.4241,246000.0
2014-11-14 15:35:00,27.05,27.06,27.02,27.03,234400.0,21.4241,21.432,21.4003,21.4082,234400.0
2014-11-14 15:40:00,27.03,27.04,27.01,27.03,232200.0,21.4082,21.4162,21.3924,21.4082,232200.0
2014-11-14 15:45:00,27.03,27.04,27.0,27.0,232600.0,21.4082,21.4162,21.3845,21.3845,232600.0
2014-11-14 15:50:00,27.0,27.03,27.0,27.0,524000.0,21.3845,21.4082,21.3845,21.3845,524000.0
2014-11-14 15:55:00,27.0,27.05,27.0,27.05,898800.0,21.3845,21.4241,21.3845,21.4241,898800.0
2014-11-17 09:30:00,27.0,27.1,26.85,26.87,1374800.0,21.3845,21.4637,21.2657,21.2815,1374800.0
2014-11-17 09:35:00,26.87,27.0,26.86,26.98,444000.0,21.2815,21.3845,21.2736,21.3686,444000.0
2014-11-17 09:40:00,26.98,27.06,26.95,27.05,771200.0,21.3686,21.432,21.3449,21.4241,771200.0
2014-11-17 09:45:00,27.05,27.09,27.02,27.03,1209600.0,21.4241,21.4558,21.4003,21.4082,1209600.0
2014-11-17 09:50:00,27.04,27.1,27.04,27.09,685200.0,21.4162,21.4637,21.4162,21.4558,685200.0
2014-11-17 09:55:00,27.09,27.11,27.05,27.11,605200.0,21.4558,21.4716,21.4241,21.4716,605200.0
2014-11-17 10:00:00,27.11,27.18,27.1,27.11,476400.0,21.4716,21.527,21.4637,21.4716,476400.0
2014-11-17 10:05:00,27.1,27.11,27.06,27.06,290800.0,21.4637,21.4716,21.432,21.432,290800.0
2014-11-17 10:10:00,27.07,27.12,27.05,27.11,416400.0,21.4399,21.4795,21.4241,21.4716,416400.0
2014-11-17 10:15:00,27.11,27.18,27.11,27.15,354000.0,21.4716,21.527,21.4716,21.5033,354000.0
2014-11-17 10:20:00,27.14,27.14,27.09,27.11,648400.0,21.4954,21.4954,21.4558,21.4716,648400.0
2014-11-17 10:25:00,27.11,27.15,27.1,27.1,276000.0,21.4716,21.5033,21.4637,21.4637,276000.0
2014-11-17 10:30:00,27.1,27.11,27.07,27.08,353600.0,21.4637,21.4716,21.4399,21.4478,353600.0
2014-11-17 10:35:00,27.08,27.08,27.05,27.05,411200.0,21.4478,21.4478,21.4241,21.4241,411200.0
2014-11-17 10:40:00,27.05,27.07,27.05,27.06,588000.0,21.4241,21.4399,21.4241,21.432,588000.0
2014-11-17 10:45:00,27.06,27.07,27.05,27.05,400000.0,21.432,21.4399,21.4241,21.4241,400000.0
2014-11-17 10:50:00,27.05,27.11,27.05,27.11,318000.0,21.4241,21.4716,21.4241,21.4716,318000.0
2014-11-17 10:55:00,27.11,27.11,27.08,27.1,305200.0,21.4716,21.4716,21.4478,21.4637,305200.0
2014-11-17 11:00:00,27.1,27.1,27.05,27.05,238000.0,21.4637,21.4637,21.4241,21.4241,238000.0
2014-11-17 11:05:00,27.05,27.08,27.05,27.06,604800.0,21.4241,21.4478,21.4241,21.432,604800.0
2014-11-17 11:10:00,27.06,27.09,27.05,27.07,349600.0,21.432,21.4558,21.4241,21.4399,349600.0
2014-11-17 11:15:00,27.07,27.09,27.06,27.09,210800.0,21.4399,21.4558,21.432,21.4558,210800.0
2014-11-17 11:20:00,27.09,27.1,27.07,27.08,183600.0,21.4558,21.4637,21.4399,21.4478,183600.0
2014-11-17 11:25:00,27.07,27.09,27.03,27.03,216800.0,21.4399,21.4558,21.4082,21.4082,216800.0
2014-11-17 11:30:00,27.03,27.03,26.97,26.99,395600.0,21.4082,21.4082,21.3607,21.3766,395600.0
2014-11-17 11:35:00,26.99,27.02,26.98,26.98,316400.0,21.3766,21.4003,21.3686,21.3686,316400.0
2014-11-17 11:40:00,26.98,27.03,26.97,27.0,950400.0,21.3686,21.4082,21.3607,21.3845,950400.0
2014-11-17 11:45:00,27.0,27.02,26.99,27.0,392800.0,21.3845,21.4003,21.3766,21.3845,392800.0
2014-11-17 11:50:00,27.0,27.01,26.97,27.0,171600.0,21.3845,21.3924,21.3607,21.3845,171600.0
2014-11-17 11:55:00,27.0,27.0,26.96,26.97,219200.0,21.3845,21.3845,21.3528,21.3607,219200.0
2014-11-17 12:00:00,26.97,26.99,26.96,26.96,123200.0,21.3607,21.3766,21.3528,21.3528,123200.0
2014-11-17 12:05:00,26.96,26.97,26.95,26.96,273200.0,21.3528,21.3607,21.3449,21.3528,273200.0
2014-11-17 12:10:00,26.96,27.0,26.96,27.0,180400.0,21.3528,21.3845,21.3528,21.3845,180400.0
2014-11-17 12:15:00,27.0,27.0,26.98,26.98,136800.0,21.3845,21.3845,21.3686,21.3686,136800.0
2014-11-17 12:20:00,26.98,27.0,26.97,26.97,291600.0,21.3686,21.3845,21.3607,21.3607,291600.0
2014-11-17 12:25:00,26.98,27.0,26.97,27.0,384000.0,21.3686,21.3845,21.3607,21.3845,384000.0
2014-11-17 12:30:00,27.0,27.0,26.99,27.0,162000.0,21.3845,21.3845,21.3766,21.3845,162000.0
2014-11-17 12:35:00,27.0,27.03,27.0,27.01,167200.0,21.3845,21.4082,21.3845,21.3924,167200.0
2014-11-17 12:40:00,27.02,27.07,27.02,27.04,501600.0,21.4003,21.4399,21.4003,21.4162,501600.0
2014-11-17 12:45:00,27.04,27.06,27.04,27.05,80400.0,21.4162,21.432,21.4162,21.4241,80400.0
2014-11-17 12:50:00,27.05,27.06,27.04,27.05,310000.0,21.4241,21.432,21.4162,21.4241,310000.0
2014-11-17 12:55:00,27.05,27.05,27.0,27.0,327200.0,21.4241,21.4241,21.3845,21.3845,327200.0
2014-11-17 13:00:00,27.0,27.02,26.99,27.01,431600.0,21.3845,21.4003,21.3766,21.3924,431600.0
2014-11-17 13:05:00,27.02,27.04,27.01,27.04,164800.0,21.4003,21.4162,21.3924,21.4162,164800.0
2014-11-17 13:10:00,27.04,27.04,27.02,27.03,400000.0,21.4162,21.4162,21.4003,21.4082,400000.0
2014-11-17 13:15:00,27.03,27.05,27.02,27.03,597200.0,21.4082,21.4241,21.4003,21.4082,597200.0
2014-11-17 13:20:00,27.03,27.07,27.03,27.06,343600.0,21.4082,21.4399,21.4082,21.432,343600.0
2014-11-17 13:25:00,27.06,27.06,27.03,27.04,307200.0,21.432,21.432,21.4082,21.4162,307200.0
2014-11-17 13:30:00,27.04,27.06,27.02,27.03,444400.0,21.4162,21.432,21.4003,21.4082,444400.0
2014-11-17 13:35:00,27.03,27.03,27.02,27.03,167200.0,21.4082,21.4082,21.4003,21.4082,167200.0
2014-11-17 13:40:00,27.03,27.06,27.02,27.04,242000.0,21.4082,21.432,21.4003,21.4162,242000.0
2014-11-17 13:45:00,27.04,27.05,27.0,27.0,370000.0,21.4162,21.4241,21.3845,21.3845,370000.0
2014-11-17 13:50:00,27.0,27.05,27.0,27.04,1156800.0,21.3845,21.4241,21.3845,21.4162,1156800.0
2014-11-17 13:55:00,27.04,27.06,27.03,27.06,501200.0,21.4162,21.432,21.4082,21.432,501200.0
2014-11-17 14:00:00,27.06,27.06,27.03,27.06,388000.0,21.432,21.432,21.4082,21.432,388000.0
2014-11-17 14:05:00,27.06,27.07,27.06,27.07,1083200.0,21.432,21.4399,21.432,21.4399,1083200.0
2014-11-17 14:10:00,27.07,27.08,27.07,27.08,333200.0,21.4399,21.4478,21.4399,21.4478,333200.0
2014-11-17 14:15:00,27.07,27.09,27.07,27.08,328400.0,21.4399,21.4558,21.4399,21.4478,328400.0
2014-11-17 14:20:00,27.08,27.13,27.08,27.11,702400.0,21.4478,21.4874,21.4478,21.4716,702400.0
2014-11-17 14:25:00,27.11,27.12,27.09,27.09,1453600.0,21.4716,21.4795,21.4558,21.4558,1453600.0
2014-11-17 14:30:00,27.09,27.13,27.07,27.1,735600.0,21.4558,21.4874,21.4399,21.4637,735600.0
2014-11-17 14:35:00,27.1,27.11,27.09,27.1,864400.0,21.4637,21.4716,21.4558,21.4637,864400.0
2014-11-17 14:40:00,27.1,27.13,27.1,27.11,484000.0,21.4637,21.4874,21.4637,21.4716,484000.0
2014-11-17 14:45:00,27.11,27.14,27.11,27.11,277200.0,21.4716,21.4954,21.4716,21.4716,277200.0
2014-11-17 14:50:00,27.11,27.14,27.11,27.13,276800.0,21.4716,21.4954,21.4716,21.4874,276800.0
2014-11-17 14:55:00,27.13,27.15,27.12,27.14,1134400.0,21.4874,21.5033,21.4795,21.4954,1134400.0
2014-11-17 15:00:00,27.14,27.14,27.11,27.13,443600.0,21.4954,21.4954,21.4716,21.4874,443600.0
2014-11-17 15:05:00,27.13,27.14,27.11,27.11,617600.0,21.4874,21.4954,21.4716,21.4716,617600.0
2014-11-17 15:10:00,27.11,27.13,27.09,27.1,1969600.0,21.4716,21.4874,21.4558,21.4637,1969600.0
2014-11-17 15:15:00,27.1,27.11,27.07,27.1,607200.0,21.4637,21.4716,21.4399,21.4637,607200.0
2014-11-17 15:20:00,27.1,27.1,27.07,27.08,542800.0,21.4637,21.4637,21.4399,21.4478,542800.0
2014-11-17 15:25:00,27.08,27.08,27.06,27.06,676400.0,21.4478,21.4478,21.432,21.432,676400.0
2014-11-17 15:30:00,27.06,27.09,27.06,27.09,801600.0,21.432,21.4558,21.432,21.4558,801600.0
2014-11-17 15:35:00,27.08,27.1,27.06,27.1,1026000.0,21.4478,21.4637,21.432,21.4637,1026000.0
2014-11-17 15:40:00,27.1,27.1,27.07,27.07,848000.0,21.4637,21.4637,21.4399,21.4399,848000.0
2014-11-17 15:45:00,27.07,27.1,27.07,27.08,789200.0,21.4399,21.4637,21.4399,21.4478,789200.0
2014-11-17 15:50:00,27.08,27.09,27.04,27.05,1200800.0,21.4478,21.4558,21.4162,21.4241,1200800.0
2014-11-17 15:55:00,27.05,27.08,27.05,27.08,2471600.0,21.4241,21.4478,21.4241,21.4478,2471600.0
2014-11-18 09:30:00,27.1,27.1,26.99,27.03,421600.0,21.4637,21.4637,21.3766,21.4082,421600.0
2014-11-18 09:35:00,27.02,27.08,27.01,27.06,621400.0,21.4003,21.4478,21.3924,21.432,621400.0
2014-11-18 09:40:00,27.07,27.09,26.97,27.0,352000.0,21.4399,21.4558,21.3607,21.3845,352000.0
2014-11-18 09:45:00,27.0,27.05,27.0,27.01,448200.0,21.3845,21.4241,21.3845,21.3924,448200.0
2014-11-18 09:50:00,27.02,27.04,26.95,26.96,508400.0,21.4003,21.4162,21.3449,21.3528,508400.0
2014-11-18 09:55:00,26.96,26.98,26.92,26.93,306600.0,21.3528,21.3686,21.3211,21.329,306600.0
2014-11-18 10:00:00,26.94,27.02,26.89,26.98,1014200.0,21.337,21.4003,21.2974,21.3686,1014200.0
2014-11-18 10:05:00,26.98,27.0,26.97,26.99,115200.0,21.3686,21.3845,21.3607,21.3766,115200.0
2014-11-18 10:10:00,27.0,27.06,26.99,27.0,254400.0,21.3845,21.432,21.3766,21.3845,254400.0
2014-11-18 10:15:00,27.0,27.06,26.99,27.06,379000.0,21.3845,21.432,21.3766,21.432,379000.0
2014-11-18 10:20:00,27.05,27.06,27.0,27.02,163600.0,21.4241,21.432,21.3845,21.4003,163600.0
2014-11-18 10:25:00,27.02,27.04,27.0,27.02,306400.0,21.4003,21.4162,21.3845,21.4003,306400.0
2014-11-18 10:30:00,27.02,27.02,26.98,26.98,152000.0,21.4003,21.4003,21.3686,21.3686,152000.0
2014-11-18 10:35:00,26.98,26.99,26.97,26.99,645200.0,21.3686,21.3766,21.3607,21.3766,645200.0
2014-11-18 10:40:00,26.99,27.02,26.98,27.0,157400.0,21.3766,21.4003,21.3686,21.3845,157400.0
2014-11-18 10:45:00,26.99,27.03,26.99,27.02,131200.0,21.3766,21.4082,21.3766,21.4003,131200.0
2014-11-18 10:50:00,27.02,27.02,27.0,27.02,131600.0,21.4003,21.4003,21.3845,21.4003,131600.0
2014-11-18 10:55:00,27.02,27.08,27.02,27.06,184000.0,21.4003,21.4478,21.4003,21.432,184000.0
2014-11-18 11:00:00,27.07,27.07,27.03,27.04,265400.0,21.4399,21.4399,21.4082,21.4162,265400.0
2014-11-18 11:05:00,27.04,27.06,27.03,27.06,182600.0,21.4162,21.432,21.4082,21.432,182600.0
2014-11-18 11:10:00,27.06,27.06,27.0,27.0,133800.0,21.432,21.432,21.3845,21.3845,133800.0
2014-11-18 11:15:00,27.0,27.03,27.0,27.01,161200.0,21.3845,21.4082,21.3845,21.3924,161200.0
2014-11-18 11:20:00,27.01,27.04,27.01,27.04,112400.0,21.3924,21.4162,21.3924,21.4162,112400.0
2014-11-18 11:25:00,27.04,27.05,27.03,27.05,123600.0,21.4162,21.4241,21.4082,21.4241,123600.0
2014-11-18 11:30:00,27.05,27.07,27.04,27.05,102000.0,21.4241,21.4399,21.4162,21.4241,102000.0
2014-11-18 11:35:00,27.05,27.06,27.04,27.06,165400.0,21.4241,21.432,21.4162,21.432,165400.0
2014-11-18 11:40:00,27.06,27.1,27.05,27.08,122200.0,21.432,21.4637,21.4241,21.4478,122200.0
2014-11-18 11:45:00,27.08,27.12,27.08,27.11,124600.0,21.4478,21.4795,21.4478,21.4716,124600.0
2014-11-18 11:50:00,27.11,27.13,27.1,27.11,95800.0,21.4716,21.4874,21.4637,21.4716,95800.0
2014-11-18 11:55:00,27.11,27.15,27.09,27.14,191800.0,21.4716,21.5033,21.4558,21.4954,191800.0
2014-11-18 12:00:00,27.14,27.15,27.11,27.14,161800.0,21.4954,21.5033,21.4716,21.4954,161800.0
2014-11-18 12:05:00,27.14,27.14,27.09,27.09,98400.0,21.4954,21.4954,21.4558,21.4558,98400.0
2014-11-18 12:10:00,27.09,27.11,27.07,27.07,139400.0,21.4558,21.4716,21.4399,21.4399,139400.0
2014-11-18 12:15:00,27.08,27.1,27.07,27.07,63000.0,21.4478,21.4637,21.4399,21.4399,63000.0
2014-11-18 12:20:00,27.07,27.09,27.07,27.08,89000.0,21.4399,21.4558,21.4399,21.4478,89000.0
2014-11-18 12:25:00,27.07,27.08,27.06,27.08,93000.0,21.4399,21.4478,21.432,21.4478,93000.0
2014-11-18 12:30:00,27.08,27.11,27.07,27.1,178800.0,21.4478,21.4716,21.4399,21.4637,178800.0
2014-11-18 12:35:00,27.1,27.13,27.09,27.12,361800.0,21.4637,21.4874,21.4558,21.4795,361800.0
2014-11-18 12:40:00,27.12,27.18,27.11,27.18,689600.0,21.4795,21.527,21.4716,21.527,689600.0
2014-11-18 12:45:00,27.18,27.18,27.13,27.13,107200.0,21.527,21.527,21.4874,21.4874,107200.0
2014-11-18 12:50:00,27.14,27.14,27.12,27.13,82000.0,21.4954,21.4954,21.4795,21.4874,82000.0
2014-11-18 12:55:00,27.13,27.19,27.13,27.18,325000.0,21.4874,21.535,21.4874,21.527,325000.0
2014-11-18 13:00:00,27.18,27.19,27.18,27.18,161200.0,21.527,21.535,21.527,21.527,161200.0
2014-11-18 13:05:00,27.18,27.21,27.18,27.19,324600.0,21.527,21.5508,21.527,21.535,324600.0
2014-11-18 13:10:00,27.19,27.2,27.17,27.17,156800.0,21.535,21.5429,21.5191,21.5191,156800.0
2014-11-18 13:15:00,27.17,27.17,27.15,27.16,60400.0,21.5191,21.5191,21.5033,21.5112,60400.0
2014-11-18 13:20:00,27.16,27.17,27.15,27.16,66800.0,21.5112,21.5191,21.5033,21.5112,66800.0
2014-11-18 13:25:00,27.16,27.18,27.15,27.18,87800.0,21.5112,21.527,21.5033,21.527,87800.0
2014-11-18 13:30:00,27.18,27.18,27.17,27.17,126400.0,21.527,21.527,21.5191,21.5191,126400.0
2014-11-18 13:35:00,27.17,27.17,27.15,27.15,140400.0,21.5191,21.5191,21.5033,21.5033,140400.0
2014-11-18 13:40:00,27.15,27.16,27.14,27.15,183400.0,21.5033,21.5112,21.4954,21.5033,183400.0
2014-11-18 13:45:00,27.15,27.15,27.14,27.14,98600.0,21.5033,21.5033,21.4954,21.4954,98600.0
2014-11-18 13:50:00,27.13,27.15,27.12,27.13,134600.0,21.4874,21.5033,21.4795,21.4874,134600.0
2014-11-18 13:55:00,27.14,27.18,27.13,27.16,367600.0,21.4954,21.527,21.4874,21.5112,367600.0
2014-11-18 14:00:00,27.16,27.17,27.13,27.14,558200.0,21.5112,21.5191,21.4874,21.4954,558200.0
2014-11-18 14:05:00,27.14,27.16,27.13,27.16,269600.0,21.4954,21.5112,21.4874,21.5112,269600.0
2014-11-18 14:10:00,27.15,27.21,27.15,27.19,204200.0,21.5033,21.5508,21.5033,21.535,204200.0
2014-11-18 14:15:00,27.19,27.19,27.17,27.18,172600.0,21.535,21.535,21.5191,21.527,172600.0
2014-11-18 14:20:00,27.18,27.2,27.18,27.19,164600.0,21.527,21.5429,21.527,21.535,164600.0
2014-11-18 14:25:00,27.18,27.22,27.18,27.2,297600.0,21.527,21.5587,21.527,21.5429,297600.0
2014-11-18 14:30:00,27.2,27.22,27.18,27.22,122000.0,21.5429,21.5587,21.527,21.5587,122000.0
2014-11-18 14:35:00,27.22,27.24,27.21,27.23,116200.0,21.5587,21.5746,21.5508,21.5666,116200.0
2014-11-18 14:40:00,27.23,27.27,27.22,27.27,212400.0,21.5666,21.5983,21.5587,21.5983,212400.0
2014-11-18 14:45:00,27.27,27.27,27.24,27.24,341600.0,21.5983,21.5983,21.5746,21.5746,341600.0
2014-11-18 14:50:00,27.24,27.24,27.22,27.23,227200.0,21.5746,21.5746,21.5587,21.5666,227200.0
2014-11-18 14:55:00,27.23,27.25,27.23,27.25,146600.0,21.5666,21.5825,21.5666,21.5825,146600.0
2014-11-18 15:00:00,27.25,27.27,27.24,27.27,291000.0,21.5825,21.5983,21.5746,21.5983,291000.0
2014-11-18 15:05:00,27.27,27.29,27.26,27.28,162800.0,21.5983,21.6142,21.5904,21.6062,162800.0
2014-11-18 15:10:00,27.28,27.28,27.25,27.27,136400.0,21.6062,21.6062,21.5825,21.5983,136400.0
2014-11-18 15:15:00,27.27,27.28,27.24,27.25,398200.0,21.5983,21.6062,21.5746,21.5825,398200.0
2014-11-18 15:20:00,27.24,27.25,27.23,27.24,183600.0,21.5746,21.5825,21.5666,21.5746,183600.0
2014-11-18 15:25:00,27.23,27.24,27.23,27.23,177000.0,21.5666,21.5746,21.5666,21.5666,177000.0
2014-11-18 15:30:00,27.23,27.25,27.23,27.24,420200.0,21.5666,21.5825,21.5666,21.5746,420200.0
2014-11-18 15:35:00,27.24,27.24,27.21,27.22,645600.0,21.5746,21.5746,21.5508,21.5587,645600.0
2014-11-18 15:40:00,27.22,27.23,27.21,27.21,556000.0,21.5587,21.5666,21.5508,21.5508,556000.0
2014-11-18 15:45:00,27.21,27.22,27.2,27.2,649600.0,21.5508,21.5587,21.5429,21.5429,649600.0
2014-11-18 15:50:00,27.21,27.21,27.18,27.21,1234800.0,21.5508,21.5508,21.527,21.5508,1234800.0
2014-11-18 15:55:00,27.21,27.22,27.2,27.21,1239000.0,21.5508,21.5587,21.5429,21.5508,1239000.0
2014-11-19 09:30:00,27.17,27.21,27.06,27.15,373600.0,21.5191,21.5508,21.432,21.5033,373600.0
2014-11-19 09:35:00,27.13,27.17,27.06,27.17,638200.0,21.4874,21.5191,21.432,21.5191,638200.0
2014-11-19 09:40:00,27.17,27.17,27.11,27.14,500200.0,21.5191,21.5191,21.4716,21.4954,500200.0
2014-11-19 09:45:00,27.14,27.18,27.09,27.11,774000.0,21.4954,21.527,21.4558,21.4716,774000.0
2014-11-19 09:50:00,27.11,27.17,27.11,27.15,547400.0,21.4716,21.5191,21.4716,21.5033,547400.0
2014-11-19 09:55:00,27.15,27.16,27.11,27.14,292000.0,21.5033,21.5112,21.4716,21.4954,292000.0
2014-11-19 10:00:00,27.14,27.14,27.07,27.08,432000.0,21.4954,21.4954,21.4399,21.4478,432000.0
2014-11-19 10:05:00,27.08,27.11,27.07,27.1,388600.0,21.4478,21.4716,21.4399,21.4637,388600.0
2014-11-19 10:10:00,27.1,27.1,27.06,27.07,380400.0,21.4637,21.4637,21.432,21.4399,380400.0
2014-11-19 10:15:00,27.07,27.07,27.03,27.04,451800.0,21.4399,21.4399,21.4082,21.4162,451800.0
2014-11-19 10:20:00,27.04,27.06,27.0,27.0,432000.0,21.4162,21.432,21.3845,21.3845,432000.0
2014-11-19 10:25:00,27.0,27.01,26.98,27.0,362000.0,21.3845,21.3924,21.3686,21.3845,362000.0
2014-11-19 10:30:00,27.0,27.07,27.0,27.04,516600.0,21.3845,21.4399,21.3845,21.4162,516600.0
2014-11-19 10:35:00,27.04,27.07,27.02,27.04,247800.0,21.4162,21.4399,21.4003,21.4162,247800.0
2014-11-19 10:40:00,27.04,27.05,27.01,27.02,424200.0,21.4162,21.4241,21.3924,21.4003,424200.0
2014-11-19 10:45:00,27.02,27.06,27.01,27.06,207600.0,21.4003,21.432,21.3924,21.432,207600.0
2014-11-19 10:50:00,27.06,27.06,27.04,27.04,292800.0,21.432,21.432,21.4162,21.4162,292800.0
2014-11-19 10:55:00,27.05,27.05,27.02,27.02,191400.0,21.4241,21.4241,21.4003,21.4003,191400.0
2014-11-19 11:00:00,27.03,27.03,26.96,26.96,415400.0,21.4082,21.4082,21.3528,21.3528,415400.0
2014-11-19 11:05:00,26.96,26.99,26.96,26.99,224000.0,21.3528,21.3766,21.3528,21.3766,224000.0
2014-11-19 11:10:00,26.98,27.0,26.97,27.0,162000.0,21.3686,21.3845,21.3607,21.3845,162000.0
2014-11-19 11:15:00,27.0,27.02,26.99,27.0,199000.0,21.3845,21.4003,21.3766,21.3845,199000.0
2014-11-19 11:20:00,27.0,27.02,26.99,27.02,650400.0,21.3845,21.4003,21.3766,21.4003,650400.0
2014-11-19 11:25:00,27.02,27.03,27.0,27.0,129000.0,21.4003,21.4082,21.3845,21.3845,129000.0
2014-11-19 11:30:00,27.01,27.02,27.0,27.0,200800.0,21.3924,21.4003,21.3845,21.3845,200800.0
2014-11-19 11:35:00,27.0,27.02,26.99,27.0,485800.0,21.3845,21.4003,21.3766,21.3845,485800.0
2014-11-19 11:40:00,27.0,27.04,27.0,27.04,409200.0,21.3845,21.4162,21.3845,21.4162,409200.0
2014-11-19 11:45:00,27.04,27.06,27.04,27.05,178000.0,21.4162,21.432,21.4162,21.4241,178000.0
2014-11-19 11:50:00,27.05,27.06,27.04,27.04,251000.0,21.4241,21.432,21.4162,21.4162,251000.0
2014-11-19 11:55:00,27.04,27.06,27.04,27.05,167400.0,21.4162,21.432,21.4162,21.4241,167400.0
2014-11-19 12:00:00,27.05,27.08,27.05,27.05,470000.0,21.4241,21.4478,21.4241,21.4241,470000.0
2014-11-19 12:05:00,27.05,27.08,27.05,27.07,190400.0,21.4241,21.4478,21.4241,21.4399,190400.0
2014-11-19 12:10:00,27.07,27.08,27.06,27.07,167000.0,21.4399,21.4478,21.432,21.4399,167000.0
2014-11-19 12:15:00,27.07,27.08,27.07,27.07,110600.0,21.4399,21.4478,21.4399,21.4399,110600.0
2014-11-19 12:20:00,27.07,27.08,27.06,27.07,290800.0,21.4399,21.4478,21.432,21.4399,290800.0
2014-11-19 12:25:00,27.07,27.08,27.06,27.07,71200.0,21.4399,21.4478,21.432,21.4399,71200.0
2014-11-19 12:30:00,27.07,27.08,27.06,27.07,145800.0,21.4399,21.4478,21.432,21.4399,145800.0
2014-11-19 12:35:00,27.07,27.08,27.06,27.06,173400.0,21.4399,21.4478,21.432,21.432,173400.0
2014-11-19 12:40:00,27.07,27.08,27.06,27.07,185800.0,21.4399,21.4478,21.432,21.4399,185800.0
2014-11-19 12:45:00,27.07,27.08,27.06,27.07,112600.0,21.4399,21.4478,21.432,21.4399,112600.0
2014-11-19 12:50:00,27.06,27.08,27.06,27.07,116200.0,21.432,21.4478,21.432,21.4399,116200.0
2014-11-19 12:55:00,27.07,27.08,27.06,27.08,159200.0,21.4399,21.4478,21.432,21.4478,159200.0
2014-11-19 13:00:00,27.08,27.08,27.07,27.07,100200.0,21.4478,21.4478,21.4399,21.4399,100200.0
2014-11-19 13:05:00,27.07,27.08,27.06,27.07,115800.0,21.4399,21.4478,21.432,21.4399,115800.0
2014-11-19 13:10:00,27.07,27.08,27.05,27.05,119200.0,21.4399,21.4478,21.4241,21.4241,119200.0
2014-11-19 13:15:00,27.06,27.06,27.04,27.05,133000.0,21.432,21.432,21.4162,21.4241,133000.0
2014-11-19 13:20:00,27.06,27.08,27.05,27.06,268800.0,21.432,21.4478,21.4241,21.432,268800.0
2014-11-19 13:25:00,27.06,27.08,27.06,27.07,155400.0,21.432,21.4478,21.432,21.4399,155400.0
2014-11-19 13:30:00,27.07,27.09,27.06,27.08,269400.0,21.4399,21.4558,21.432,21.4478,269400.0
2014-11-19 13:35:00,27.08,27.09,27.07,27.08,225400.0,21.4478,21.4558,21.4399,21.4478,225400.0
2014-11-19 13:40:00,27.08,27.11,27.07,27.11,189600.0,21.4478,21.4716,21.4399,21.4716,189600.0
2014-11-19 13:45:00,27.11,27.13,27.11,27.11,250200.0,21.4716,21.4874,21.4716,21.4716,250200.0
2014-11-19 13:50:00,27.11,27.11,27.1,27.1,182000.0,21.4716,21.4716,21.4637,21.4637,182000.0
2014-11-19 13:55:00,27.1,27.1,27.09,27.1,145800.0,21.4637,21.4637,21.4558,21.4637,145800.0
2014-11-19 14:00:00,27.1,27.14,27.06,27.11,1014200.0,21.4637,21.4954,21.432,21.4716,1014200.0
2014-11-19 14:05:00,27.11,27.14,27.08,27.1,401200.0,21.4716,21.4954,21.4478,21.4637,401200.0
2014-11-19 14:10:00,27.1,27.11,27.09,27.09,279400.0,21.4637,21.4716,21.4558,21.4558,279400.0
2014-11-19 14:15:00,27.09,27.13,27.09,27.12,487200.0,21.4558,21.4874,21.4558,21.4795,487200.0
2014-11-19 14:20:00,27.13,27.14,27.09,27.09,499800.0,21.4874,21.4954,21.4558,21.4558,499800.0
2014-11-19 14:25:00,27.09,27.09,27.05,27.06,323600.0,21.4558,21.4558,21.4241,21.432,323600.0
2014-11-19 14:30:00,27.06,27.09,27.06,27.08,134600.0,21.432,21.4558,21.432,21.4478,134600.0
2014-11-19 14:35:00,27.08,27.09,27.05,27.07,332000.0,21.4478,21.4558,21.4241,21.4399,332000.0
2014-11-19 14:40:00,27.08,27.08,27.05,27.07,372800.0,21.4478,21.4478,21.4241,21.4399,372800.0
2014-11-19 14:45:00,27.07,27.07,27.03,27.05,550000.0,21.4399,21.4399,21.4082,21.4241,550000.0
2014-11-19 14:50:00,27.05,27.07,27.03,27.03,602400.0,21.4241,21.4399,21.4082,21.4082,602400.0
2014-11-19 14:55:00,27.03,27.07,27.03,27.07,570800.0,21.4082,21.4399,21.4082,21.4399,570800.0
2014-11-19 15:00:00,27.07,27.1,27.06,27.08,364000.0,21.4399,21.4637,21.432,21.4478,364000.0
2014-11-19 15:05:00,27.08,27.09,27.07,27.09,318600.0,21.4478,21.4558,21.4399,21.4558,318600.0
2014-11-19 15:10:00,27.09,27.11,27.09,27.11,530400.0,21.4558,21.4716,21.4558,21.4716,530400.0
2014-11-19 15:15:00,27.11,27.11,27.09,27.11,776800.0,21.4716,21.4716,21.4558,21.4716,776800.0
2014-11-19 15:20:00,27.11,27.15,27.1,27.13,548400.0,21.4716,21.5033,21.4637,21.4874,548400.0
2014-11-19 15:25:00,27.13,27.13,27.1,27.1,300800.0,21.4874,21.4874,21.4637,21.4637,300800.0
2014-11-19 15:30:00,27.11,27.12,27.1,27.11,621000.0,21.4716,21.4795,21.4637,21.4716,621000.0
2014-11-19 15:35:00,27.11,27.13,27.1,27.11,337200.0,21.4716,21.4874,21.4637,21.4716,337200.0
2014-11-19 15:40:00,27.11,27.12,27.1,27.11,375800.0,21.4716,21.4795,21.4637,21.4716,375800.0
2014-11-19 15:45:00,27.11,27.18,27.11,27.17,595200.0,21.4716,21.527,21.4716,21.5191,595200.0
2014-11-19 15:50:00,27.17,27.2,27.16,27.17,1193000.0,21.5191,21.5429,21.5112,21.5191,1193000.0
2014-11-19 15:55:00,27.17,27.2,27.16,27.18,1857600.0,21.5191,21.5429,21.5112,21.527,1857600.0
2014-11-20 09:30:00,27.18,27.18,27.03,27.06,434800.0,21.527,21.527,21.4082,21.432,434800.0
2014-11-20 09:35:00,27.07,27.18,27.06,27.18,290400.0,21.4399,21.527,21.432,21.527,290400.0
2014-11-20 09:40:00,27.18,27.24,27.17,27.2,493800.0,21.527,21.5746,21.5191,21.5429,493800.0
2014-11-20 09:45:00,27.2,27.22,27.17,27.19,661600.0,21.5429,21.5587,21.5191,21.535,661600.0
2014-11-20 09:50:00,27.19,27.2,27.15,27.19,460000.0,21.535,21.5429,21.5033,21.535,460000.0
2014-11-20 09:55:00,27.19,27.2,27.15,27.19,260000.0,21.535,21.5429,21.5033,21.535,260000.0
2014-11-20 10:00:00,27.18,27.22,27.16,27.18,398800.0,21.527,21.5587,21.5112,21.527,398800.0
2014-11-20 10:05:00,27.18,27.21,27.17,27.18,202200.0,21.527,21.5508,21.5191,21.527,202200.0
2014-11-20 10:10:00,27.18,27.2,27.15,27.16,320000.0,21.527,21.5429,21.5033,21.5112,320000.0
2014-11-20 10:15:00,27.16,27.17,27.11,27.12,368400.0,21.5112,21.5191,21.4716,21.4795,368400.0
2014-11-20 10:20:00,27.13,27.18,27.13,27.17,166200.0,21.4874,21.527,21.4874,21.5191,166200.0
2014-11-20 10:25:00,27.17,27.18,27.15,27.16,136000.0,21.5191,21.527,21.5033,21.5112,136000.0
2014-11-20 10:30:00,27.17,27.18,27.15,27.15,208800.0,21.5191,21.527,21.5033,21.5033,208800.0
2014-11-20 10:35:00,27.15,27.21,27.15,27.18,250400.0,21.5033,21.5508,21.5033,21.527,250400.0
2014-11-20 10:40:00,27.18,27.19,27.16,27.18,175600.0,21.527,21.535,21.5112,21.527,175600.0
2014-11-20 10:45:00,27.18,27.2,27.18,27.18,164200.0,21.527,21.5429,21.527,21.527,164200.0
2014-11-20 10:50:00,27.18,27.21,27.18,27.2,259800.0,21.527,21.5508,21.527,21.5429,259800.0
2014-11-20 10:55:00,27.2,27.2,27.17,27.18,178200.0,21.5429,21.5429,21.5191,21.527,178200.0
2014-11-20 11:00:00,27.18,27.21,27.17,27.18,181400.0,21.527,21.5508,21.5191,21.527,181400.0
2014-11-20 11:05:00,27.19,27.2,27.18,27.2,188400.0,21.535,21.5429,21.527,21.5429,188400.0
2014-11-20 11:10:00,27.19,27.21,27.18,27.19,225600.0,21.535,21.5508,21.527,21.535,225600.0
2014-11-20 11:15:00,27.2,27.2,27.19,27.2,121600.0,21.5429,21.5429,21.535,21.5429,121600.0
2014-11-20 11:20:00,27.2,27.2,27.17,27.18,182000.0,21.5429,21.5429,21.5191,21.527,182000.0
2014-11-20 11:25:00,27.19,27.2,27.15,27.15,177600.0,21.535,21.5429,21.5033,21.5033,177600.0
2014-11-20 11:30:00,27.16,27.17,27.15,27.17,176000.0,21.5112,21.5191,21.5033,21.5191,176000.0
2014-11-20 11:35:00,27.17,27.17,27.16,27.16,57200.0,21.5191,21.5191,21.5112,21.5112,57200.0
2014-11-20 11:40:00,27.16,27.18,27.16,27.18,118400.0,21.5112,21.527,21.5112,21.527,118400.0
2014-11-20 11:45:00,27.18,27.2,27.18,27.2,117800.0,21.527,21.5429,21.527,21.5429,117800.0
2014-11-20 11:50:00,27.2,27.21,27.19,27.2,128600.0,21.5429,21.5508,21.535,21.5429,128600.0
2014-11-20 11:55:00,27.2,27.2,27.16,27.17,159200.0,21.5429,21.5429,21.5112,21.5191,159200.0
2014-11-20 12:00:00,27.16,27.17,27.14,27.15,162600.0,21.5112,21.5191,21.4954,21.5033,162600.0
2014-11-20 12:05:00,27.16,27.18,27.15,27.18,188000.0,21.5112,21.527,21.5033,21.527,188000.0
2014-11-20 12:10:00,27.18,27.18,27.16,27.18,189200.0,21.527,21.527,21.5112,21.527,189200.0
2014-11-20 12:15:00,27.17,27.2,27.17,27.2,90800.0,21.5191,21.5429,21.5191,21.5429,90800.0
2014-11-20 12:20:00,27.2,27.2,27.18,27.18,79000.0,21.5429,21.5429,21.527,21.527,79000.0
2014-11-20 12:25:00,27.18,27.2,27.18,27.18,44600.0,21.527,21.5429,21.527,21.527,44600.0
2014-11-20 12:30:00,27.19,27.21,27.18,27.2,66200.0,21.535,21.5508,21.527,21.5429,66200.0
2014-11-20 12:35:00,27.2,27.2,27.17,27.17,93000.0,21.5429,21.5429,21.5191,21.5191,93000.0
2014-11-20 12:40:00,27.18,27.18,27.15,27.15,66800.0,21.527,21.527,21.5033,21.5033,66800.0
2014-11-20 12:45:00,27.15,27.17,27.14,27.15,138000.0,21.5033,21.5191,21.4954,21.5033,138000.0
2014-11-20 12:50:00,27.15,27.15,27.14,27.14,100800.0,21.5033,21.5033,21.4954,21.4954,100800.0
2014-11-20 12:55:00,27.14,27.15,27.13,27.14,102400.0,21.4954,21.5033,21.4874,21.4954,102400.0
2014-11-20 13:00:00,27.14,27.16,27.14,27.16,112800.0,21.4954,21.5112,21.4954,21.5112,112800.0
2014-11-20 13:05:00,27.16,27.16,27.14,27.15,77000.0,21.5112,21.5112,21.4954,21.5033,77000.0
2014-11-20 13:10:00,27.15,27.16,27.14,27.16,99000.0,21.5033,21.5112,21.4954,21.5112,99000.0
2014-11-20 13:15:00,27.16,27.17,27.15,27.16,163400.0,21.5112,21.5191,21.5033,21.5112,163400.0
2014-11-20 13:20:00,27.16,27.17,27.15,27.16,69000.0,21.5112,21.5191,21.5033,21.5112,69000.0
2014-11-20 13:25:00,27.17,27.18,27.16,27.18,108600.0,21.5191,21.527,21.5112,21.527,108600.0
2014-11-20 13:30:00,27.18,27.21,27.18,27.2,133600.0,21.527,21.5508,21.527,21.5429,133600.0
2014-11-20 13:35:00,27.2,27.2,27.15,27.15,226000.0,21.5429,21.5429,21.5033,21.5033,226000.0
2014-11-20 13:40:00,27.15,27.16,27.15,27.15,83200.0,21.5033,21.5112,21.5033,21.5033,83200.0
2014-11-20 13:45:00,27.15,27.17,27.15,27.17,44400.0,21.5033,21.5191,21.5033,21.5191,44400.0
2014-11-20 13:50:00,27.17,27.18,27.15,27.16,113000.0,21.5191,21.527,21.5033,21.5112,113000.0
2014-11-20 13:55:00,27.16,27.17,27.15,27.16,68000.0,21.5112,21.5191,21.5033,21.5112,68000.0
2014-11-20 14:00:00,27.16,27.18,27.15,27.17,59800.0,21.5112,21.527,21.5033,21.5191,59800.0
2014-11-20 14:05:00,27.17,27.18,27.15,27.18,112800.0,21.5191,21.527,21.5033,21.527,112800.0
2014-11-20 14:10:00,27.18,27.18,27.18,27.18,91800.0,21.527,21.527,21.527,21.527,91800.0
2014-11-20 14:15:00,27.18,27.18,27.17,27.18,82800.0,21.527,21.527,21.5191,21.527,82800.0
2014-11-20 14:20:00,27.18,27.18,27.16,27.17,68600.0,21.527,21.527,21.5112,21.5191,68600.0
2014-11-20 14:25:00,27.17,27.18,27.17,27.18,85000.0,21.5191,21.527,21.5191,21.527,85000.0
2014-11-20 14:30:00,27.18,27.18,27.17,27.18,74200.0,21.527,21.527,21.5191,21.527,74200.0
2014-11-20 14:35:00,27.18,27.18,27.16,27.17,98600.0,21.527,21.527,21.5112,21.5191,98600.0
2014-11-20 14:40:00,27.17,27.17,27.15,27.17,88000.0,21.5191,21.5191,21.5033,21.5191,88000.0
2014-11-20 14:45:00,27.16,27.17,27.15,27.16,109800.0,21.5112,21.5191,21.5033,21.5112,109800.0
2014-11-20 14:50:00,27.17,27.18,27.16,27.17,76400.0,21.5191,21.527,21.5112,21.5191,76400.0
2014-11-20 14:55:00,27.17,27.18,27.14,27.15,69000.0,21.5191,21.527,21.4954,21.5033,69000.0
2014-11-20 15:00:00,27.14,27.15,27.13,27.14,102600.0,21.4954,21.5033,21.4874,21.4954,102600.0
2014-11-20 15:05:00,27.14,27.15,27.12,27.13,146200.0,21.4954,21.5033,21.4795,21.4874,146200.0
2014-11-20 15:10:00,27.13,27.16,27.13,27.15,208800.0,21.4874,21.5112,21.4874,21.5033,208800.0
2014-11-20 15:15:00,27.15,27.16,27.14,27.16,64200.0,21.5033,21.5112,21.4954,21.5112,64200.0
2014-11-20 15:20:00,27.16,27.16,27.15,27.16,213400.0,21.5112,21.5112,21.5033,21.5112,213400.0
2014-11-20 15:25:00,27.16,27.18,27.15,27.18,208000.0,21.5112,21.527,21.5033,21.527,208000.0
2014-11-20 15:30:00,27.18,27.2,27.17,27.17,224800.0,21.527,21.5429,21.5191,21.5191,224800.0
2014-11-20 15:35:00,27.17,27.2,27.17,27.2,161800.0,21.5191,21.5429,21.5191,21.5429,161800.0
2014-11-20 15:40:00,27.2,27.2,27.18,27.18,809400.0,21.5429,21.5429,21.527,21.527,809400.0
2014-11-20 15:45:00,27.18,27.2,27.17,27.2,377200.0,21.527,21.5429,21.5191,21.5429,377200.0
2014-11-20 15:50:00,27.2,27.2,27.17,27.17,487200.0,21.5429,21.5429,21.5191,21.5191,487200.0
2014-11-20 15:55:00,27.17,27.2,27.16,27.2,699400.0,21.5191,21.5429,21.5112,21.5429,699400.0
2014-11-21 09:30:00,27.43,27.6,27.28,27.34,3028200.0,21.725,21.8597,21.6062,21.6538,3028200.0
2014-11-21 09:35:00,27.33,27.37,27.31,27.35,297800.0,21.6458,21.6775,21.63,21.6617,297800.0
2014-11-21 09:40:00,27.35,27.36,27.22,27.22,414200.0,21.6617,21.6696,21.5587,21.5587,414200.0
2014-11-21 09:45:00,27.22,27.25,27.2,27.25,584200.0,21.5587,21.5825,21.5429,21.5825,584200.0
2014-11-21 09:50:00,27.25,27.28,27.23,27.24,252200.0,21.5825,21.6062,21.5666,21.5746,252200.0
2014-11-21 09:55:00,27.24,27.25,27.18,27.2,319600.0,21.5746,21.5825,21.527,21.5429,319600.0
2014-11-21 10:00:00,27.2,27.24,27.19,27.24,263400.0,21.5429,21.5746,21.535,21.5746,263400.0
2014-11-21 10:05:00,27.24,27.24,27.21,27.22,456200.0,21.5746,21.5746,21.5508,21.5587,456200.0
2014-11-21 10:10:00,27.22,27.27,27.22,27.24,506400.0,21.5587,21.5983,21.5587,21.5746,506400.0
2014-11-21 10:15:00,27.24,27.26,27.21,27.23,756800.0,21.5746,21.5904,21.5508,21.5666,756800.0
2014-11-21 10:20:00,27.23,27.29,27.23,27.28,133000.0,21.5666,21.6142,21.5666,21.6062,133000.0
2014-11-21 10:25:00,27.28,27.29,27.25,27.25,157400.0,21.6062,21.6142,21.5825,21.5825,157400.0
2014-11-21 10:30:00,27.25,27.28,27.25,27.25,196200.0,21.5825,21.6062,21.5825,21.5825,196200.0
2014-11-21 10:35:00,27.25,27.27,27.23,27.25,232800.0,21.5825,21.5983,21.5666,21.5825,232800.0
2014-11-21 10:40:00,27.25,27.28,27.24,27.27,254200.0,21.5825,21.6062,21.5746,21.5983,254200.0
2014-11-21 10:45:00,27.28,27.28,27.22,27.23,501200.0,21.6062,21.6062,21.5587,21.5666,501200.0
2014-11-21 10:50:00,27.23,27.23,27.22,27.23,292800.0,21.5666,21.5666,21.5587,21.5666,292800.0
2014-11-21 10:55:00,27.23,27.24,27.2,27.22,279000.0,21.5666,21.5746,21.5429,21.5587,279000.0
2014-11-21 11:00:00,27.22,27.22,27.16,27.18,593800.0,21.5587,21.5587,21.5112,21.527,593800.0
2014-11-21 11:05:00,27.18,27.18,27.15,27.17,408200.0,21.527,21.527,21.5033,21.5191,408200.0
2014-11-21 11:10:00,27.16,27.16,27.11,27.14,570400.0,21.5112,21.5112,21.4716,21.4954,570400.0
2014-11-21 11:15:00,27.14,27.16,27.11,27.11,379000.0,21.4954,21.5112,21.4716,21.4716,379000.0
2014-11-21 11:20:00,27.11,27.12,27.11,27.11,403400.0,21.4716,21.4795,21.4716,21.4716,403400.0
2014-11-21 11:25:00,27.11,27.13,27.11,27.11,256400.0,21.4716,21.4874,21.4716,21.4716,256400.0
2014-11-21 11:30:00,27.11,27.12,27.1,27.11,827400.0,21.4716,21.4795,21.4637,21.4716,827400.0
2014-11-21 11:35:00,27.11,27.12,27.1,27.11,196200.0,21.4716,21.4795,21.4637,21.4716,196200.0
2014-11-21 11:40:00,27.11,27.11,27.1,27.11,273600.0,21.4716,21.4716,21.4637,21.4716,273600.0
2014-11-21 11:45:00,27.11,27.11,27.09,27.1,474000.0,21.4716,21.4716,21.4558,21.4637,474000.0
2014-11-21 11:50:00,27.1,27.11,27.09,27.11,345600.0,21.4637,21.4716,21.4558,21.4716,345600.0
2014-11-21 11:55:00,27.11,27.14,27.11,27.12,578600.0,21.4716,21.4954,21.4716,21.4795,578600.0
2014-11-21 12:00:00,27.12,27.13,27.11,27.13,245800.0,21.4795,21.4874,21.4716,21.4874,245800.0
2014-11-21 12:05:00,27.13,27.13,27.11,27.13,294000.0,21.4874,21.4874,21.4716,21.4874,294000.0
2014-11-21 12:10:00,27.13,27.13,27.11,27.13,117400.0,21.4874,21.4874,21.4716,21.4874,117400.0
2014-11-21 12:15:00,27.13,27.13,27.07,27.08,225200.0,21.4874,21.4874,21.4399,21.4478,225200.0
2014-11-21 12:20:00,27.08,27.09,27.07,27.09,192000.0,21.4478,21.4558,21.4399,21.4558,192000.0
2014-11-21 12:25:00,27.09,27.11,27.08,27.09,141000.0,21.4558,21.4716,21.4478,21.4558,141000.0
2014-11-21 12:30:00,27.1,27.11,27.09,27.1,271400.0,21.4637,21.4716,21.4558,21.4637,271400.0
2014-11-21 12:35:00,27.1,27.13,27.09,27.11,378800.0,21.4637,21.4874,21.4558,21.4716,378800.0
2014-11-21 12:40:00,27.11,27.13,27.1,27.1,380200.0,21.4716,21.4874,21.4637,21.4637,380200.0
2014-11-21 12:45:00,27.1,27.11,27.1,27.11,315200.0,21.4637,21.4716,21.4637,21.4716,315200.0
2014-11-21 12:50:00,27.11,27.11,27.09,27.09,145000.0,21.4716,21.4716,21.4558,21.4558,145000.0
2014-11-21 12:55:00,27.09,27.09,27.01,27.02,665000.0,21.4558,21.4558,21.3924,21.4003,665000.0
2014-11-21 13:00:00,27.02,27.04,27.02,27.03,323800.0,21.4003,21.4162,21.4003,21.4082,323800.0
2014-11-21 13:05:00,27.03,27.04,27.01,27.01,336200.0,21.4082,21.4162,21.3924,21.3924,336200.0
2014-11-21 13:10:00,27.01,27.04,27.01,27.03,163800.0,21.3924,21.4162,21.3924,21.4082,163800.0
2014-11-21 13:15:00,27.03,27.04,27.01,27.02,60400.0,21.4082,21.4162,21.3924,21.4003,60400.0
2014-11-21 13:20:00,27.01,27.03,27.01,27.03,133000.0,21.3924,21.4082,21.3924,21.4082,133000.0
2014-11-21 13:25:00,27.02,27.03,26.98,26.99,408000.0,21.4003,21.4082,21.3686,21.3766,408000.0
2014-11-21 13:30:00,26.98,27.0,26.95,26.99,323800.0,21.3686,21.3845,21.3449,21.3766,323800.0
2014-11-21 13:35:00,26.99,27.0,26.98,26.99,118600.0,21.3766,21.3845,21.3686,21.3766,118600.0
2014-11-21 13:40:00,26.99,26.99,26.98,26.98,67000.0,21.3766,21.3766,21.3686,21.3686,67000.0
2014-11-21 13:45:00,26.98,27.01,26.98,27.0,201400.0,21.3686,21.3924,21.3686,21.3845,201400.0
2014-11-21 13:50:00,27.0,27.02,27.0,27.01,504200.0,21.3845,21.4003,21.3845,21.3924,504200.0
2014-11-21 13:55:00,27.02,27.03,26.99,27.0,239400.0,21.4003,21.4082,21.3766,21.3845,239400.0
2014-11-21 14:00:00,27.0,27.0,26.99,27.0,342800.0,21.3845,21.3845,21.3766,21.3845,342800.0
2014-11-21 14:05:00,27.0,27.0,26.99,27.0,229600.0,21.3845,21.3845,21.3766,21.3845,229600.0
2014-11-21 14:10:00,27.0,27.0,26.98,26.99,215400.0,21.3845,21.3845,21.3686,21.3766,215400.0
2014-11-21 14:15:00,26.99,26.99,26.97,26.98,210800.0,21.3766,21.3766,21.3607,21.3686,210800.0
2014-11-21 14:20:00,26.98,26.98,26.94,26.95,341200.0,21.3686,21.3686,21.337,21.3449,341200.0
2014-11-21 14:25:00,26.96,26.96,26.95,26.95,381800.0,21.3528,21.3528,21.3449,21.3449,381800.0
2014-11-21 14:30:00,26.95,26.97,26.93,26.96,356000.0,21.3449,21.3607,21.329,21.3528,356000.0
2014-11-21 14:35:00,26.96,26.96,26.94,26.96,234000.0,21.3528,21.3528,21.337,21.3528,234000.0
2014-11-21 14:40:00,26.96,27.0,26.95,27.0,363400.0,21.3528,21.3845,21.3449,21.3845,363400.0
2014-11-21 14:45:00,27.0,27.0,26.99,27.0,278200.0,21.3845,21.3845,21.3766,21.3845,278200.0
2014-11-21 14:50:00,26.99,27.0,26.97,26.98,1109400.0,21.3766,21.3845,21.3607,21.3686,1109400.0
2014-11-21 14:55:00,26.98,27.01,26.98,27.0,633200.0,21.3686,21.3924,21.3686,21.3845,633200.0
2014-11-21 15:00:00,27.0,27.03,27.0,27.02,237000.0,21.3845,21.4082,21.3845,21.4003,237000.0
2014-11-21 15:05:00,27.02,27.02,27.0,27.02,450200.0,21.4003,21.4003,21.3845,21.4003,450200.0
2014-11-21 15:10:00,27.02,27.03,27.0,27.02,223200.0,21.4003,21.4082,21.3845,21.4003,223200.0
2014-11-21 15:15:00,27.02,27.03,27.0,27.0,307200.0,21.4003,21.4082,21.3845,21.3845,307200.0
2014-11-21 15:20:00,27.01,27.02,27.0,27.01,395800.0,21.3924,21.4003,21.3845,21.3924,395800.0
2014-11-21 15:25:00,27.02,27.04,27.0,27.03,299200.0,21.4003,21.4162,21.3845,21.4082,299200.0
2014-11-21 15:30:00,27.04,27.04,27.03,27.04,294200.0,21.4162,21.4162,21.4082,21.4162,294200.0
2014-11-21 15:35:00,27.04,27.05,27.02,27.03,687200.0,21.4162,21.4241,21.4003,21.4082,687200.0
2014-11-21 15:40:00,27.03,27.05,27.03,27.04,338200.0,21.4082,21.4241,21.4082,21.4162,338200.0
2014-11-21 15:45:00,27.05,27.05,27.02,27.02,383400.0,21.4241,21.4241,21.4003,21.4003,383400.0
2014-11-21 15:50:00,27.02,27.05,27.02,27.04,681400.0,21.4003,21.4241,21.4003,21.4162,681400.0
2014-11-21 15:55:00,27.04,27.04,27.0,27.04,1273000.0,21.4162,21.4162,21.3845,21.4162,1273000.0
2014-11-24 09:30:00,27.16,27.24,27.13,27.21,446000.0,21.5112,21.5746,21.4874,21.5508,446000.0
2014-11-24 09:35:00,27.21,27.36,27.18,27.3,538800.0,21.5508,21.6696,21.527,21.6221,538800.0
2014-11-24 09:40:00,27.3,27.31,27.24,27.28,575400.0,21.6221,21.63,21.5746,21.6062,575400.0
2014-11-24 09:45:00,27.28,27.32,27.27,27.29,331000.0,21.6062,21.6379,21.5983,21.6142,331000.0
2014-11-24 09:50:00,27.29,27.32,27.27,27.28,721200.0,21.6142,21.6379,21.5983,21.6062,721200.0
2014-11-24 09:55:00,27.28,27.28,27.22,27.23,485800.0,21.6062,21.6062,21.5587,21.5666,485800.0
2014-11-24 10:00:00,27.23,27.27,27.22,27.26,225600.0,21.5666,21.5983,21.5587,21.5904,225600.0
2014-11-24 10:05:00,27.26,27.27,27.25,27.25,463200.0,21.5904,21.5983,21.5825,21.5825,463200.0
2014-11-24 10:10:00,27.25,27.26,27.24,27.25,329400.0,21.5825,21.5904,21.5746,21.5825,329400.0
2014-11-24 10:15:00,27.25,27.27,27.24,27.27,388600.0,21.5825,21.5983,21.5746,21.5983,388600.0
2014-11-24 10:20:00,27.27,27.33,27.25,27.33,288000.0,21.5983,21.6458,21.5825,21.6458,288000.0
2014-11-24 10:25:00,27.33,27.39,27.33,27.37,476000.0,21.6458,21.6934,21.6458,21.6775,476000.0
2014-11-24 10:30:00,27.37,27.38,27.34,27.35,260800.0,21.6775,21.6854,21.6538,21.6617,260800.0
2014-11-24 10:35:00,27.35,27.4,27.35,27.4,384600.0,21.6617,21.7013,21.6617,21.7013,384600.0
2014-11-24 10:40:00,27.4,27.45,27.4,27.43,357600.0,21.7013,21.7409,21.7013,21.725,357600.0
2014-11-24 10:45:00,27.43,27.44,27.41,27.43,184400.0,21.725,21.733,21.7092,21.725,184400.0
2014-11-24 10:50:00,27.43,27.43,27.4,27.43,215000.0,21.725,21.725,21.7013,21.725,215000.0
2014-11-24 10:55:00,27.43,27.43,27.39,27.41,195200.0,21.725,21.725,21.6934,21.7092,195200.0
2014-11-24 11:00:00,27.4,27.41,27.39,27.4,127200.0,21.7013,21.7092,21.6934,21.7013,127200.0
2014-11-24 11:05:00,27.4,27.4,27.36,27.38,174800.0,21.7013,21.7013,21.6696,21.6854,174800.0
2014-11-24 11:10:00,27.38,27.38,27.34,27.35,248000.0,21.6854,21.6854,21.6538,21.6617,248000.0
2014-11-24 11:15:00,27.35,27.35,27.32,27.34,126400.0,21.6617,21.6617,21.6379,21.6538,126400.0
2014-11-24 11:20:00,27.34,27.34,27.28,27.3,190000.0,21.6538,21.6538,21.6062,21.6221,190000.0
2014-11-24 11:25:00,27.3,27.33,27.29,27.33,145200.0,21.6221,21.6458,21.6142,21.6458,145200.0
2014-11-24 11:30:00,27.33,27.34,27.32,27.32,126000.0,21.6458,21.6538,21.6379,21.6379,126000.0
2014-11-24 11:35:00,27.32,27.34,27.31,27.34,160000.0,21.6379,21.6538,21.63,21.6538,160000.0
2014-11-24 11:40:00,27.34,27.36,27.32,27.36,274800.0,21.6538,21.6696,21.6379,21.6696,274800.0
2014-11-24 11:45:00,27.35,27.36,27.33,27.36,214600.0,21.6617,21.6696,21.6458,21.6696,214600.0
2014-11-24 11:50:00,27.35,27.4,27.35,27.37,223400.0,21.6617,21.7013,21.6617,21.6775,223400.0
2014-11-24 11:55:00,27.37,27.4,27.36,27.39,312800.0,21.6775,21.7013,21.6696,21.6934,312800.0
2014-11-24 12:00:00,27.39,27.42,27.38,27.42,134400.0,21.6934,21.7171,21.6854,21.7171,134400.0
2014-11-24 12:05:00,27.42,27.43,27.41,27.42,212600.0,21.7171,21.725,21.7092,21.7171,212600.0
2014-11-24 12:10:00,27.42,27.42,27.41,27.42,154600.0,21.7171,21.7171,21.7092,21.7171,154600.0
2014-11-24 12:15:00,27.42,27.42,27.42,27.42,141600.0,21.7171,21.7171,21.7171,21.7171,141600.0
2014-11-24 12:20:00,27.42,27.42,27.4,27.41,145600.0,21.7171,21.7171,21.7013,21.7092,145600.0
2014-11-24 12:25:00,27.41,27.43,27.4,27.43,185000.0,21.7092,21.725,21.7013,21.725,185000.0
2014-11-24 12:30:00,27.43,27.43,27.41,27.41,141200.0,21.725,21.725,21.7092,21.7092,141200.0
2014-11-24 12:35:00,27.41,27.42,27.41,27.41,92000.0,21.7092,21.7171,21.7092,21.7092,92000.0
2014-11-24 12:40:00,27.42,27.42,27.4,27.41,149600.0,21.7171,21.7171,21.7013,21.7092,149600.0
2014-11-24 12:45:00,27.41,27.42,27.41,27.42,144400.0,21.7092,21.7171,21.7092,21.7171,144400.0
2014-11-24 12:50:00,27.42,27.43,27.41,27.42,107200.0,21.7171,21.725,21.7092,21.7171,107200.0
2014-11-24 12:55:00,27.42,27.43,27.38,27.41,241400.0,21.7171,21.725,21.6854,21.7092,241400.0
2014-11-24 13:00:00,27.41,27.42,27.4,27.42,309000.0,21.7092,21.7171,21.7013,21.7171,309000.0
2014-11-24 13:05:00,27.42,27.43,27.42,27.43,85000.0,21.7171,21.725,21.7171,21.725,85000.0
2014-11-24 13:10:00,27.43,27.45,27.43,27.43,166000.0,21.725,21.7409,21.725,21.725,166000.0
2014-11-24 13:15:00,27.43,27.45,27.43,27.45,236400.0,21.725,21.7409,21.725,21.7409,236400.0
2014-11-24 13:20:00,27.45,27.47,27.44,27.46,135600.0,21.7409,21.7567,21.733,21.7488,135600.0
2014-11-24 13:25:00,27.46,27.47,27.45,27.47,55400.0,21.7488,21.7567,21.7409,21.7567,55400.0
2014-11-24 13:30:00,27.47,27.47,27.42,27.43,148800.0,21.7567,21.7567,21.7171,21.725,148800.0
2014-11-24 13:35:00,27.43,27.43,27.43,27.43,120600.0,21.725,21.725,21.725,21.725,120600.0
2014-11-24 13:40:00,27.43,27.44,27.42,27.43,155800.0,21.725,21.733,21.7171,21.725,155800.0
2014-11-24 13:45:00,27.43,27.47,27.43,27.47,103400.0,21.725,21.7567,21.725,21.7567,103400.0
2014-11-24 13:50:00,27.47,27.48,27.45,27.47,230200.0,21.7567,21.7647,21.7409,21.7567,230200.0
2014-11-24 13:55:00,27.47,27.48,27.46,27.47,184000.0,21.7567,21.7647,21.7488,21.7567,184000.0
2014-11-24 14:00:00,27.47,27.48,27.45,27.48,243200.0,21.7567,21.7647,21.7409,21.7647,243200.0
2014-11-24 14:05:00,27.48,27.49,27.47,27.47,181400.0,21.7647,21.7726,21.7567,21.7567,181400.0
2014-11-24 14:10:00,27.48,27.48,27.46,27.47,100400.0,21.7647,21.7647,21.7488,21.7567,100400.0
2014-11-24 14:15:00,27.46,27.47,27.46,27.47,91800.0,21.7488,21.7567,21.7488,21.7567,91800.0
2014-11-24 14:20:00,27.47,27.49,27.46,27.48,130400.0,21.7567,21.7726,21.7488,21.7647,130400.0
2014-11-24 14:25:00,27.48,27.5,27.47,27.49,270600.0,21.7647,21.7805,21.7567,21.7726,270600.0
2014-11-24 14:30:00,27.49,27.49,27.47,27.48,171400.0,21.7726,21.7726,21.7567,21.7647,171400.0
2014-11-24 14:35:00,27.48,27.48,27.46,27.48,174800.0,21.7647,21.7647,21.7488,21.7647,174800.0
2014-11-24 14:40:00,27.48,27.48,27.46,27.47,194000.0,21.7647,21.7647,21.7488,21.7567,194000.0
2014-11-24 14:45:00,27.47,27.48,27.46,27.47,148400.0,21.7567,21.7647,21.7488,21.7567,148400.0
2014-11-24 14:50:00,27.47,27.48,27.46,27.46,96200.0,21.7567,21.7647,21.7488,21.7488,96200.0
2014-11-24 14:55:00,27.46,27.46,27.43,27.46,144400.0,21.7488,21.7488,21.725,21.7488,144400.0
2014-11-24 15:00:00,27.46,27.47,27.45,27.47,135400.0,21.7488,21.7567,21.7409,21.7567,135400.0
2014-11-24 15:05:00,27.47,27.47,27.43,27.47,198000.0,21.7567,21.7567,21.725,21.7567,198000.0
2014-11-24 15:10:00,27.47,27.47,27.45,27.46,128200.0,21.7567,21.7567,21.7409,21.7488,128200.0
2014-11-24 15:15:00,27.46,27.47,27.45,27.45,319200.0,21.7488,21.7567,21.7409,21.7409,319200.0
2014-11-24 15:20:00,27.45,27.47,27.45,27.46,375600.0,21.7409,21.7567,21.7409,21.7488,375600.0
2014-11-24 15:25:00,27.46,27.48,27.46,27.48,232000.0,21.7488,21.7647,21.7488,21.7647,232000.0
2014-11-24 15:30:00,27.48,27.49,27.47,27.49,282000.0,21.7647,21.7726,21.7567,21.7726,282000.0
2014-11-24 15:35:00,27.49,27.51,27.49,27.5,464800.0,21.7726,21.7884,21.7726,21.7805,464800.0
2014-11-24 15:40:00,27.5,27.5,27.49,27.5,429600.0,21.7805,21.7805,21.7726,21.7805,429600.0
2014-11-24 15:45:00,27.5,27.51,27.5,27.51,321600.0,21.7805,21.7884,21.7805,21.7884,321600.0
2014-11-24 15:50:00,27.5,27.51,27.5,27.51,724200.0,21.7805,21.7884,21.7805,21.7884,724200.0
2014-11-24 15:55:00,27.5,27.52,27.5,27.51,1122600.0,21.7805,21.7963,21.7805,21.7884,1122600.0
2014-11-25 09:30:00,27.82,27.91,27.7,27.9,942400.0,22.0339,22.1052,21.9389,22.0973,942400.0
2014-11-25 09:35:00,27.89,27.94,27.85,27.93,517600.0,22.0894,22.129,22.0577,22.1211,517600.0
2014-11-25 09:40:00,27.93,27.97,27.9,27.91,536000.0,22.1211,22.1527,22.0973,22.1052,536000.0
2014-11-25 09:45:00,27.91,27.93,27.86,27.88,594400.0,22.1052,22.1211,22.0656,22.0815,594400.0
2014-11-25 09:50:00,27.88,27.91,27.88,27.9,510000.0,22.0815,22.1052,22.0815,22.0973,510000.0
2014-11-25 09:55:00,27.9,27.94,27.88,27.94,500800.0,22.0973,22.129,22.0815,22.129,500800.0
2014-11-25 10:00:00,27.95,27.95,27.92,27.92,255400.0,22.1369,22.1369,22.1131,22.1131,255400.0
2014-11-25 10:05:00,27.93,27.93,27.89,27.91,506200.0,22.1211,22.1211,22.0894,22.1052,506200.0
2014-11-25 10:10:00,27.91,27.93,27.91,27.93,244600.0,22.1052,22.1211,22.1052,22.1211,244600.0
2014-11-25 10:15:00,27.93,27.96,27.93,27.93,391200.0,22.1211,22.1448,22.1211,22.1211,391200.0
2014-11-25 10:20:00,27.93,28.02,27.91,28.02,550800.0,22.1211,22.1923,22.1052,22.1923,550800.0
2014-11-25 10:25:00,28.02,28.08,28.01,28.08,660800.0,22.1923,22.2399,22.1844,22.2399,660800.0
2014-11-25 10:30:00,28.08,28.14,28.05,28.11,455200.0,22.2399,22.2874,22.2161,22.2636,455200.0
2014-11-25 10:35:00,28.11,28.18,28.09,28.15,665600.0,22.2636,22.3191,22.2478,22.2953,665600.0
2014-11-25 10:40:00,28.16,28.17,28.1,28.1,352800.0,22.3032,22.3111,22.2557,22.2557,352800.0
2014-11-25 10:45:00,28.1,28.15,28.06,28.15,256200.0,22.2557,22.2953,22.224,22.2953,256200.0
2014-11-25 10:50:00,28.15,28.17,28.14,28.16,191800.0,22.2953,22.3111,22.2874,22.3032,191800.0
2014-11-25 10:55:00,28.16,28.18,28.16,28.17,288000.0,22.3032,22.3191,22.3032,22.3111,288000.0
2014-11-25 11:00:00,28.17,28.2,28.12,28.13,340800.0,22.3111,22.3349,22.2715,22.2795,340800.0
2014-11-25 11:05:00,28.13,28.13,28.07,28.08,145600.0,22.2795,22.2795,22.2319,22.2399,145600.0
2014-11-25 11:10:00,28.08,28.11,28.07,28.08,432600.0,22.2399,22.2636,22.2319,22.2399,432600.0
2014-11-25 11:15:00,28.08,28.13,28.07,28.11,228600.0,22.2399,22.2795,22.2319,22.2636,228600.0
2014-11-25 11:20:00,28.11,28.15,28.09,28.11,263200.0,22.2636,22.2953,22.2478,22.2636,263200.0
2014-11-25 11:25:00,28.11,28.11,28.08,28.08,146800.0,22.2636,22.2636,22.2399,22.2399,146800.0
2014-11-25 11:30:00,28.08,28.09,28.03,28.07,341000.0,22.2399,22.2478,22.2003,22.2319,341000.0
2014-11-25 11:35:00,28.07,28.1,28.06,28.08,248400.0,22.2319,22.2557,22.224,22.2399,248400.0
2014-11-25 11:40:00,28.08,28.09,28.06,28.07,239200.0,22.2399,22.2478,22.224,22.2319,239200.0
2014-11-25 11:45:00,28.07,28.11,28.05,28.11,414000.0,22.2319,22.2636,22.2161,22.2636,414000.0
2014-11-25 11:50:00,28.11,28.14,28.09,28.14,120400.0,22.2636,22.2874,22.2478,22.2874,120400.0
2014-11-25 11:55:00,28.14,28.19,28.14,28.18,267800.0,22.2874,22.327,22.2874,22.3191,267800.0
2014-11-25 12:00:00,28.18,28.19,28.16,28.19,243800.0,22.3191,22.327,22.3032,22.327,243800.0
2014-11-25 12:05:00,28.19,28.22,28.18,28.19,178200.0,22.327,22.3507,22.3191,22.327,178200.0
2014-11-25 12:10:00,28.19,28.2,28.18,28.2,287600.0,22.327,22.3349,22.3191,22.3349,287600.0
2014-11-25 12:15:00,28.19,28.2,28.17,28.17,162400.0,22.327,22.3349,22.3111,22.3111,162400.0
2014-11-25 12:20:00,28.17,28.18,28.16,28.17,89400.0,22.3111,22.3191,22.3032,22.3111,89400.0
2014-11-25 12:25:00,28.17,28.18,28.15,28.15,115200.0,22.3111,22.3191,22.2953,22.2953,115200.0
2014-11-25 12:30:00,28.16,28.18,28.15,28.17,90600.0,22.3032,22.3191,22.2953,22.3111,90600.0
2014-11-25 12:35:00,28.17,28.19,28.17,28.18,110000.0,22.3111,22.327,22.3111,22.3191,110000.0
2014-11-25 12:40:00,28.18,28.22,28.15,28.22,209000.0,22.3191,22.3507,22.2953,22.3507,209000.0
2014-11-25 12:45:00,28.22,28.22,28.19,28.2,139600.0,22.3507,22.3507,22.327,22.3349,139600.0
2014-11-25 12:50:00,28.2,28.2,28.17,28.2,160200.0,22.3349,22.3349,22.3111,22.3349,160200.0
2014-11-25 12:55:00,28.2,28.2,28.18,28.2,109400.0,22.3349,22.3349,22.3191,22.3349,109400.0
2014-11-25 13:00:00,28.2,28.2,28.19,28.2,85200.0,22.3349,22.3349,22.327,22.3349,85200.0
2014-11-25 13:05:00,28.2,28.2,28.17,28.18,223200.0,22.3349,22.3349,22.3111,22.3191,223200.0
2014-11-25 13:10:00,28.18,28.18,28.17,28.17,114400.0,22.3191,22.3191,22.3111,22.3111,114400.0
2014-11-25 13:15:00,28.17,28.18,28.14,28.18,150600.0,22.3111,22.3191,22.2874,22.3191,150600.0
2014-11-25 13:20:00,28.18,28.21,28.18,28.2,313800.0,22.3191,22.3428,22.3191,22.3349,313800.0
2014-11-25 13:25:00,28.2,28.25,28.2,28.25,255400.0,22.3349,22.3745,22.3349,22.3745,255400.0
2014-11-25 13:30:00,28.25,28.26,28.21,28.22,337800.0,22.3745,22.3824,22.3428,22.3507,337800.0
2014-11-25 13:35:00,28.22,28.25,28.22,28.24,193600.0,22.3507,22.3745,22.3507,22.3666,193600.0
2014-11-25 13:40:00,28.24,28.25,28.23,28.24,187800.0,22.3666,22.3745,22.3587,22.3666,187800.0
2014-11-25 13:45:00,28.24,28.24,28.22,28.24,137600.0,22.3666,22.3666,22.3507,22.3666,137600.0
2014-11-25 13:50:00,28.24,28.25,28.23,28.23,244600.0,22.3666,22.3745,22.3587,22.3587,244600.0
2014-11-25 13:55:00,28.23,28.24,28.23,28.24,83200.0,22.3587,22.3666,22.3587,22.3666,83200.0
2014-11-25 14:00:00,28.23,28.25,28.23,28.24,184800.0,22.3587,22.3745,22.3587,22.3666,184800.0
2014-11-25 14:05:00,28.24,28.25,28.21,28.22,272800.0,22.3666,22.3745,22.3428,22.3507,272800.0
2014-11-25 14:10:00,28.22,28.24,28.21,28.23,174600.0,22.3507,22.3666,22.3428,22.3587,174600.0
2014-11-25 14:15:00,28.23,28.24,28.22,28.22,96200.0,22.3587,22.3666,22.3507,22.3507,96200.0
2014-11-25 14:20:00,28.22,28.24,28.21,28.23,702400.0,22.3507,22.3666,22.3428,22.3587,702400.0
2014-11-25 14:25:00,28.23,28.24,28.22,28.24,92000.0,22.3587,22.3666,22.3507,22.3666,92000.0
2014-11-25 14:30:00,28.24,28.25,28.23,28.25,374800.0,22.3666,22.3745,22.3587,22.3745,374800.0
2014-11-25 14:35:00,28.25,28.27,28.25,28.26,142000.0,22.3745,22.3903,22.3745,22.3824,142000.0
2014-11-25 14:40:00,28.26,28.27,28.25,28.27,201600.0,22.3824,22.3903,22.3745,22.3903,201600.0
2014-11-25 14:45:00,28.27,28.28,28.25,28.27,314600.0,22.3903,22.3983,22.3745,22.3903,314600.0
2014-11-25 14:50:00,28.27,28.27,28.25,28.27,231800.0,22.3903,22.3903,22.3745,22.3903,231800.0
2014-11-25 14:55:00,28.27,28.27,28.25,28.27,301600.0,22.3903,22.3903,22.3745,22.3903,301600.0
2014-11-25 15:00:00,28.27,28.27,28.26,28.27,282000.0,22.3903,22.3903,22.3824,22.3903,282000.0
2014-11-25 15:05:00,28.27,28.31,28.27,28.31,226000.0,22.3903,22.422,22.3903,22.422,226000.0
2014-11-25 15:10:00,28.31,28.32,28.3,28.32,336800.0,22.422,22.4299,22.4141,22.4299,336800.0
2014-11-25 15:15:00,28.32,28.35,28.31,28.34,438200.0,22.4299,22.4537,22.422,22.4458,438200.0
2014-11-25 15:20:00,28.34,28.34,28.28,28.29,366000.0,22.4458,22.4458,22.3983,22.4062,366000.0
2014-11-25 15:25:00,28.29,28.31,28.27,28.28,535200.0,22.4062,22.422,22.3903,22.3983,535200.0
2014-11-25 15:30:00,28.28,28.29,28.28,28.29,332800.0,22.3983,22.4062,22.3983,22.4062,332800.0
2014-11-25 15:35:00,28.29,28.31,28.29,28.31,420800.0,22.4062,22.422,22.4062,22.422,420800.0
2014-11-25 15:40:00,28.31,28.31,28.3,28.3,494600.0,22.422,22.422,22.4141,22.4141,494600.0
2014-11-25 15:45:00,28.3,28.31,28.29,28.3,478200.0,22.4141,22.422,22.4062,22.4141,478200.0
2014-11-25 15:50:00,28.3,28.31,28.24,28.31,1770400.0,22.4141,22.422,22.3666,22.422,1770400.0
2014-11-25 15:55:00,28.31,28.35,28.3,28.31,4391800.0,22.422,22.4537,22.4141,22.422,4391800.0
2014-11-26 09:30:00,28.39,28.4,28.24,28.3,815400.0,22.4854,22.4933,22.3666,22.4141,815400.0
2014-11-26 09:35:00,28.3,28.36,28.3,28.34,334600.0,22.4141,22.4616,22.4141,22.4458,334600.0
2014-11-26 09:40:00,28.34,28.36,28.33,28.34,391200.0,22.4458,22.4616,22.4379,22.4458,391200.0
2014-11-26 09:45:00,28.34,28.35,28.28,28.29,320400.0,22.4458,22.4537,22.3983,22.4062,320400.0
2014-11-26 09:50:00,28.28,28.29,28.26,28.28,252200.0,22.3983,22.4062,22.3824,22.3983,252200.0
2014-11-26 09:55:00,28.28,28.33,28.28,28.33,296600.0,22.3983,22.4379,22.3983,22.4379,296600.0
2014-11-26 10:00:00,28.33,28.39,28.32,28.38,348200.0,22.4379,22.4854,22.4299,22.4775,348200.0
2014-11-26 10:05:00,28.38,28.38,28.3,28.32,407600.0,22.4775,22.4775,22.4141,22.4299,407600.0
2014-11-26 10:10:00,28.32,28.34,28.31,28.33,204800.0,22.4299,22.4458,22.422,22.4379,204800.0
2014-11-26 10:15:00,28.33,28.34,28.3,28.31,198000.0,22.4379,22.4458,22.4141,22.422,198000.0
2014-11-26 10:20:00,28.31,28.31,28.27,28.28,170400.0,22.422,22.422,22.3903,22.3983,170400.0
2014-11-26 10:25:00,28.28,28.28,28.27,28.28,250800.0,22.3983,22.3983,22.3903,22.3983,250800.0
2014-11-26 10:30:00,28.28,28.28,28.27,28.28,221800.0,22.3983,22.3983,22.3903,22.3983,221800.0
2014-11-26 10:35:00,28.27,28.28,28.25,28.25,226600.0,22.3903,22.3983,22.3745,22.3745,226600.0
2014-11-26 10:40:00,28.25,28.26,28.22,28.25,212600.0,22.3745,22.3824,22.3507,22.3745,212600.0
2014-11-26 10:45:00,28.25,28.28,28.25,28.27,132800.0,22.3745,22.3983,22.3745,22.3903,132800.0
2014-11-26 10:50:00,28.28,28.28,28.27,28.27,209400.0,22.3983,22.3983,22.3903,22.3903,209400.0
2014-11-26 10:55:00,28.27,28.31,28.25,28.31,221800.0,22.3903,22.422,22.3745,22.422,221800.0
2014-11-26 11:00:00,28.3,28.31,28.3,28.3,147800.0,22.4141,22.422,22.4141,22.4141,147800.0
2014-11-26 11:05:00,28.3,28.3,28.25,28.25,178800.0,22.4141,22.4141,22.3745,22.3745,178800.0
2014-11-26 11:10:00,28.25,28.26,28.24,28.25,169000.0,22.3745,22.3824,22.3666,22.3745,169000.0
2014-11-26 11:15:00,28.25,28.25,28.25,28.25,140200.0,22.3745,22.3745,22.3745,22.3745,140200.0
2014-11-26 11:20:00,28.25,28.27,28.25,28.26,199800.0,22.3745,22.3903,22.3745,22.3824,199800.0
2014-11-26 11:25:00,28.27,28.27,28.26,28.27,119000.0,22.3903,22.3903,22.3824,22.3903,119000.0
2014-11-26 11:30:00,28.27,28.28,28.27,28.28,208200.0,22.3903,22.3983,22.3903,22.3983,208200.0
2014-11-26 11:35:00,28.28,28.28,28.28,28.28,114000.0,22.3983,22.3983,22.3983,22.3983,114000.0
2014-11-26 11:40:00,28.28,28.32,28.28,28.32,176200.0,22.3983,22.4299,22.3983,22.4299,176200.0
2014-11-26 11:45:00,28.32,28.33,28.31,28.33,86200.0,22.4299,22.4379,22.422,22.4379,86200.0
2014-11-26 11:50:00,28.33,28.35,28.32,28.33,191000.0,22.4379,22.4537,22.4299,22.4379,191000.0
2014-11-26 11:55:00,28.33,28.34,28.33,28.33,90000.0,22.4379,22.4458,22.4379,22.4379,90000.0
2014-11-26 12:00:00,28.33,28.33,28.32,28.33,74000.0,22.4379,22.4379,22.4299,22.4379,74000.0
2014-11-26 12:05:00,28.33,28.33,28.3,28.32,163200.0,22.4379,22.4379,22.4141,22.4299,163200.0
2014-11-26 12:10:00,28.32,28.34,28.32,28.33,76800.0,22.4299,22.4458,22.4299,22.4379,76800.0
2014-11-26 12:15:00,28.33,28.33,28.31,28.31,74000.0,22.4379,22.4379,22.422,22.422,74000.0
2014-11-26 12:20:00,28.32,28.33,28.31,28.33,45400.0,22.4299,22.4379,22.422,22.4379,45400.0
2014-11-26 12:25:00,28.33,28.35,28.33,28.33,117000.0,22.4379,22.4537,22.4379,22.4379,117000.0
2014-11-26 12:30:00,28.33,28.33,28.33,28.33,57600.0,22.4379,22.4379,22.4379,22.4379,57600.0
2014-11-26 12:35:00,28.33,28.33,28.31,28.31,86800.0,22.4379,22.4379,22.422,22.422,86800.0
2014-11-26 12:40:00,28.31,28.31,28.31,28.31,39200.0,22.422,22.422,22.422,22.422,39200.0
2014-11-26 12:45:00,28.31,28.31,28.3,28.31,209400.0,22.422,22.422,22.4141,22.422,209400.0
2014-11-26 12:50:00,28.3,28.31,28.3,28.3,81000.0,22.4141,22.422,22.4141,22.4141,81000.0
2014-11-26 12:55:00,28.3,28.32,28.3,28.31,100600.0,22.4141,22.4299,22.4141,22.422,100600.0
2014-11-26 13:00:00,28.31,28.31,28.3,28.31,66400.0,22.422,22.422,22.4141,22.422,66400.0
2014-11-26 13:05:00,28.31,28.31,28.28,28.31,115800.0,22.422,22.422,22.3983,22.422,115800.0
2014-11-26 13:10:00,28.31,28.31,28.29,28.3,94000.0,22.422,22.422,22.4062,22.4141,94000.0
2014-11-26 13:15:00,28.31,28.31,28.3,28.31,42000.0,22.422,22.422,22.4141,22.422,42000.0
2014-11-26 13:20:00,28.31,28.31,28.31,28.31,50200.0,22.422,22.422,22.422,22.422,50200.0
2014-11-26 13:25:00,28.31,28.32,28.3,28.31,280200.0,22.422,22.4299,22.4141,22.422,280200.0
2014-11-26 13:30:00,28.32,28.32,28.31,28.31,76200.0,22.4299,22.4299,22.422,22.422,76200.0
2014-11-26 13:35:00,28.31,28.33,28.31,28.33,66400.0,22.422,22.4379,22.422,22.4379,66400.0
2014-11-26 13:40:00,28.33,28.33,28.32,28.33,53800.0,22.4379,22.4379,22.4299,22.4379,53800.0
2014-11-26 13:45:00,28.32,28.33,28.31,28.33,130600.0,22.4299,22.4379,22.422,22.4379,130600.0
2014-11-26 13:50:00,28.33,28.33,28.32,28.32,92600.0,22.4379,22.4379,22.4299,22.4299,92600.0
2014-11-26 13:55:00,28.32,28.33,28.31,28.31,80200.0,22.4299,22.4379,22.422,22.422,80200.0
2014-11-26 14:00:00,28.31,28.33,28.31,28.32,138600.0,22.422,22.4379,22.422,22.4299,138600.0
2014-11-26 14:05:00,28.32,28.33,28.31,28.31,106400.0,22.4299,22.4379,22.422,22.422,106400.0
2014-11-26 14:10:00,28.31,28.31,28.3,28.3,114000.0,22.422,22.422,22.4141,22.4141,114000.0
2014-11-26 14:15:00,28.3,28.32,28.3,28.32,79000.0,22.4141,22.4299,22.4141,22.4299,79000.0
2014-11-26 14:20:00,28.31,28.34,28.31,28.34,115400.0,22.422,22.4458,22.422,22.4458,115400.0
2014-11-26 14:25:00,28.34,28.35,28.34,28.34,131000.0,22.4458,22.4537,22.4458,22.4458,131000.0
2014-11-26 14:30:00,28.35,28.36,28.33,28.34,419000.0,22.4537,22.4616,22.4379,22.4458,419000.0
2014-11-26 14:35:00,28.33,28.34,28.33,28.34,198600.0,22.4379,22.4458,22.4379,22.4458,198600.0
2014-11-26 14:40:00,28.34,28.36,28.33,28.36,131000.0,22.4458,22.4616,22.4379,22.4616,131000.0
2014-11-26 14:45:00,28.36,28.4,28.35,28.4,135200.0,22.4616,22.4933,22.4537,22.4933,135200.0
2014-11-26 14:50:00,28.4,28.4,28.36,28.39,217400.0,22.4933,22.4933,22.4616,22.4854,217400.0
2014-11-26 14:55:00,28.38,28.39,28.36,28.36,116200.0,22.4775,22.4854,22.4616,22.4616,116200.0
2014-11-26 15:00:00,28.36,28.38,28.36,28.36,107000.0,22.4616,22.4775,22.4616,22.4616,107000.0
2014-11-26 15:05:00,28.36,28.37,28.36,28.37,72000.0,22.4616,22.4695,22.4616,22.4695,72000.0
2014-11-26 15:10:00,28.37,28.39,28.36,28.38,147600.0,22.4695,22.4854,22.4616,22.4775,147600.0
2014-11-26 15:15:00,28.38,28.39,28.38,28.39,98000.0,22.4775,22.4854,22.4775,22.4854,98000.0
2014-11-26 15:20:00,28.39,28.41,28.39,28.4,181200.0,22.4854,22.5012,22.4854,22.4933,181200.0
2014-11-26 15:25:00,28.4,28.41,28.4,28.4,150600.0,22.4933,22.5012,22.4933,22.4933,150600.0
2014-11-26 15:30:00,28.41,28.42,28.4,28.42,193400.0,22.5012,22.5091,22.4933,22.5091,193400.0
2014-11-26 15:35:00,28.42,28.42,28.41,28.41,168600.0,22.5091,22.5091,22.5012,22.5012,168600.0
2014-11-26 15:40:00,28.41,28.41,28.4,28.41,321600.0,22.5012,22.5012,22.4933,22.5012,321600.0
2014-11-26 15:45:00,28.41,28.43,28.4,28.43,352000.0,22.5012,22.5171,22.4933,22.5171,352000.0
2014-11-26 15:50:00,28.43,28.46,28.42,28.45,755000.0,22.5171,22.5408,22.5091,22.5329,755000.0
2014-11-26 15:55:00,28.45,28.46,28.43,28.43,905200.0,22.5329,22.5408,22.5171,22.5171,905200.0
2014-11-28 09:30:00,28.64,28.64,28.39,28.48,588400.0,22.6834,22.6834,22.4854,22.5567,588400.0
2014-11-28 09:35:00,28.48,28.55,28.46,28.55,158200.0,22.5567,22.6121,22.5408,22.6121,158200.0
2014-11-28 09:40:00,28.54,28.61,28.54,28.58,228800.0,22.6042,22.6596,22.6042,22.6359,228800.0
2014-11-28 09:45:00,28.58,28.59,28.52,28.57,258600.0,22.6359,22.6438,22.5883,22.6279,258600.0
2014-11-28 09:50:00,28.56,28.61,28.56,28.6,103000.0,22.62,22.6596,22.62,22.6517,103000.0
2014-11-28 09:55:00,28.6,28.63,28.59,28.61,258800.0,22.6517,22.6755,22.6438,22.6596,258800.0
2014-11-28 10:00:00,28.61,28.62,28.55,28.56,160000.0,22.6596,22.6676,22.6121,22.62,160000.0
2014-11-28 10:05:00,28.56,28.57,28.48,28.54,304000.0,22.62,22.6279,22.5567,22.6042,304000.0
2014-11-28 10:10:00,28.54,28.57,28.53,28.54,121000.0,22.6042,22.6279,22.5963,22.6042,121000.0
2014-11-28 10:15:00,28.54,28.58,28.53,28.58,273800.0,22.6042,22.6359,22.5963,22.6359,273800.0
2014-11-28 10:20:00,28.58,28.61,28.58,28.58,99000.0,22.6359,22.6596,22.6359,22.6359,99000.0
2014-11-28 10:25:00,28.58,28.59,28.55,28.58,254600.0,22.6359,22.6438,22.6121,22.6359,254600.0
2014-11-28 10:30:00,28.58,28.6,28.57,28.58,156200.0,22.6359,22.6517,22.6279,22.6359,156200.0
2014-11-28 10:35:00,28.58,28.59,28.57,28.58,206000.0,22.6359,22.6438,22.6279,22.6359,206000.0
2014-11-28 10:40:00,28.58,28.59,28.58,28.58,192800.0,22.6359,22.6438,22.6359,22.6359,192800.0
2014-11-28 10:45:00,28.58,28.58,28.56,28.56,104000.0,22.6359,22.6359,22.62,22.62,104000.0
2014-11-28 10:50:00,28.56,28.57,28.54,28.55,120000.0,22.62,22.6279,22.6042,22.6121,120000.0
2014-11-28 10:55:00,28.56,28.56,28.54,28.55,113200.0,22.62,22.62,22.6042,22.6121,113200.0
2014-11-28 11:00:00,28.55,28.56,28.54,28.55,96800.0,22.6121,22.62,22.6042,22.6121,96800.0
2014-11-28 11:05:00,28.55,28.57,28.53,28.55,91400.0,22.6121,22.6279,22.5963,22.6121,91400.0
2014-11-28 11:10:00,28.55,28.56,28.53,28.53,85800.0,22.6121,22.62,22.5963,22.5963,85800.0
2014-11-28 11:15:00,28.53,28.54,28.52,28.53,72600.0,22.5963,22.6042,22.5883,22.5963,72600.0
2014-11-28 11:20:00,28.53,28.54,28.5,28.5,173000.0,22.5963,22.6042,22.5725,22.5725,173000.0
2014-11-28 11:25:00,28.5,28.5,28.48,28.5,120200.0,22.5725,22.5725,22.5567,22.5725,120200.0
2014-11-28 11:30:00,28.5,28.51,28.47,28.49,107400.0,22.5725,22.5804,22.5487,22.5646,107400.0
2014-11-28 11:35:00,28.49,28.52,28.49,28.5,242800.0,22.5646,22.5883,22.5646,22.5725,242800.0
2014-11-28 11:40:00,28.5,28.52,28.49,28.51,103000.0,22.5725,22.5883,22.5646,22.5804,103000.0
2014-11-28 11:45:00,28.51,28.52,28.49,28.52,71800.0,22.5804,22.5883,22.5646,22.5883,71800.0
2014-11-28 11:50:00,28.52,28.53,28.49,28.49,118600.0,22.5883,22.5963,22.5646,22.5646,118600.0
2014-11-28 11:55:00,28.5,28.51,28.49,28.5,126400.0,22.5725,22.5804,22.5646,22.5725,126400.0
2014-11-28 12:00:00,28.5,28.5,28.48,28.49,82400.0,22.5725,22.5725,22.5567,22.5646,82400.0
2014-11-28 12:05:00,28.49,28.5,28.46,28.49,89800.0,22.5646,22.5725,22.5408,22.5646,89800.0
2014-11-28 12:10:00,28.48,28.49,28.47,28.49,69600.0,22.5567,22.5646,22.5487,22.5646,69600.0
2014-11-28 12:15:00,28.49,28.49,28.47,28.48,69600.0,22.5646,22.5646,22.5487,22.5567,69600.0
2014-11-28 12:20:00,28.48,28.5,28.45,28.46,175800.0,22.5567,22.5725,22.5329,22.5408,175800.0
2014-11-28 12:25:00,28.46,28.47,28.43,28.43,145400.0,22.5408,22.5487,22.5171,22.5171,145400.0
2014-11-28 12:30:00,28.43,28.46,28.43,28.46,146000.0,22.5171,22.5408,22.5171,22.5408,146000.0
2014-11-28 12:35:00,28.46,28.48,28.43,28.43,116200.0,22.5408,22.5567,22.5171,22.5171,116200.0
2014-11-28 12:40:00,28.43,28.46,28.41,28.43,737000.0,22.5171,22.5408,22.5012,22.5171,737000.0
2014-11-28 12:45:00,28.43,28.47,28.43,28.47,263200.0,22.5171,22.5487,22.5171,22.5487,263200.0
2014-11-28 12:50:00,28.47,28.51,28.45,28.5,576400.0,22.5487,22.5804,22.5329,22.5725,576400.0
2014-11-28 12:55:00,28.5,28.54,28.48,28.52,686600.0,22.5725,22.6042,22.5567,22.5883,686600.0
2014-12-01 09:30:00,28.49,28.49,28.34,28.39,695000.0,22.5646,22.5646,22.4458,22.4854,695000.0
2014-12-01 09:35:00,28.39,28.43,28.38,28.38,238000.0,22.4854,22.5171,22.4775,22.4775,238000.0
2014-12-01 09:40:00,28.38,28.45,28.35,28.39,315600.0,22.4775,22.5329,22.4537,22.4854,315600.0
2014-12-01 09:45:00,28.38,28.4,28.31,28.33,308400.0,22.4775,22.4933,22.422,22.4379,308400.0
2014-12-01 09:50:00,28.33,28.4,28.3,28.38,594800.0,22.4379,22.4933,22.4141,22.4775,594800.0
2014-12-01 09:55:00,28.38,28.38,28.32,28.33,253000.0,22.4775,22.4775,22.4299,22.4379,253000.0
2014-12-01 10:00:00,28.33,28.4,28.32,28.36,179200.0,22.4379,22.4933,22.4299,22.4616,179200.0
2014-12-01 10:05:00,28.36,28.39,28.33,28.34,289000.0,22.4616,22.4854,22.4379,22.4458,289000.0
2014-12-01 10:10:00,28.34,28.35,28.32,28.33,254000.0,22.4458,22.4537,22.4299,22.4379,254000.0
2014-12-01 10:15:00,28.32,28.37,28.32,28.34,216000.0,22.4299,22.4695,22.4299,22.4458,216000.0
2014-12-01 10:20:00,28.34,28.35,28.29,28.31,312600.0,22.4458,22.4537,22.4062,22.422,312600.0
2014-12-01 10:25:00,28.31,28.31,28.27,28.29,165400.0,22.422,22.422,22.3903,22.4062,165400.0
2014-12-01 10:30:00,28.29,28.3,28.24,28.3,165600.0,22.4062,22.4141,22.3666,22.4141,165600.0
2014-12-01 10:35:00,28.3,28.41,28.3,28.38,338200.0,22.4141,22.5012,22.4141,22.4775,338200.0
2014-12-01 10:40:00,28.38,28.38,28.34,28.36,197200.0,22.4775,22.4775,22.4458,22.4616,197200.0
2014-12-01 10:45:00,28.36,28.36,28.31,28.32,149200.0,22.4616,22.4616,22.422,22.4299,149200.0
2014-12-01 10:50:00,28.31,28.32,28.22,28.25,300200.0,22.422,22.4299,22.3507,22.3745,300200.0
2014-12-01 10:55:00,28.25,28.25,28.21,28.23,366400.0,22.3745,22.3745,22.3428,22.3587,366400.0
2014-12-01 11:00:00,28.23,28.25,28.22,28.23,228800.0,22.3587,22.3745,22.3507,22.3587,228800.0
2014-12-01 11:05:00,28.23,28.24,28.21,28.22,259200.0,22.3587,22.3666,22.3428,22.3507,259200.0
2014-12-01 11:10:00,28.21,28.24,28.2,28.2,165000.0,22.3428,22.3666,22.3349,22.3349,165000.0
2014-12-01 11:15:00,28.2,28.2,28.18,28.2,238800.0,22.3349,22.3349,22.3191,22.3349,238800.0
2014-12-01 11:20:00,28.2,28.22,28.19,28.22,367400.0,22.3349,22.3507,22.327,22.3507,367400.0
2014-12-01 11:25:00,28.21,28.22,28.14,28.16,292600.0,22.3428,22.3507,22.2874,22.3032,292600.0
2014-12-01 11:30:00,28.16,28.22,28.14,28.22,474000.0,22.3032,22.3507,22.2874,22.3507,474000.0
2014-12-01 11:35:00,28.22,28.25,28.2,28.25,227200.0,22.3507,22.3745,22.3349,22.3745,227200.0
2014-12-01 11:40:00,28.25,28.31,28.25,28.3,139400.0,22.3745,22.422,22.3745,22.4141,139400.0
2014-12-01 11:45:00,28.29,28.31,28.28,28.3,147600.0,22.4062,22.422,22.3983,22.4141,147600.0
2014-12-01 11:50:00,28.3,28.33,28.29,28.32,103600.0,22.4141,22.4379,22.4062,22.4299,103600.0
2014-12-01 11:55:00,28.32,28.32,28.26,28.28,134200.0,22.4299,22.4299,22.3824,22.3983,134200.0
2014-12-01 12:00:00,28.28,28.34,28.27,28.34,109400.0,22.3983,22.4458,22.3903,22.4458,109400.0
2014-12-01 12:05:00,28.34,28.34,28.31,28.33,133800.0,22.4458,22.4458,22.422,22.4379,133800.0
2014-12-01 12:10:00,28.33,28.38,28.33,28.38,164600.0,22.4379,22.4775,22.4379,22.4775,164600.0
2014-12-01 12:15:00,28.38,28.39,28.36,28.37,155600.0,22.4775,22.4854,22.4616,22.4695,155600.0
2014-12-01 12:20:00,28.37,28.41,28.36,28.4,136200.0,22.4695,22.5012,22.4616,22.4933,136200.0
2014-12-01 12:25:00,28.4,28.41,28.37,28.38,90600.0,22.4933,22.5012,22.4695,22.4775,90600.0
2014-12-01 12:30:00,28.38,28.4,28.37,28.4,154400.0,22.4775,22.4933,22.4695,22.4933,154400.0
2014-12-01 12:35:00,28.4,28.41,28.37,28.38,143000.0,22.4933,22.5012,22.4695,22.4775,143000.0
2014-12-01 12:40:00,28.38,28.38,28.35,28.35,97600.0,22.4775,22.4775,22.4537,22.4537,97600.0
2014-12-01 12:45:00,28.36,28.36,28.33,28.34,102200.0,22.4616,22.4616,22.4379,22.4458,102200.0
2014-12-01 12:50:00,28.35,28.37,28.33,28.37,78600.0,22.4537,22.4695,22.4379,22.4695,78600.0
2014-12-01 12:55:00,28.37,28.41,28.36,28.39,137800.0,22.4695,22.5012,22.4616,22.4854,137800.0
2014-12-01 13:00:00,28.39,28.42,28.38,28.39,122800.0,22.4854,22.5091,22.4775,22.4854,122800.0
2014-12-01 13:05:00,28.38,28.42,28.37,28.4,109200.0,22.4775,22.5091,22.4695,22.4933,109200.0
2014-12-01 13:10:00,28.4,28.42,28.39,28.39,125800.0,22.4933,22.5091,22.4854,22.4854,125800.0
2014-12-01 13:15:00,28.39,28.42,28.39,28.41,99400.0,22.4854,22.5091,22.4854,22.5012,99400.0
2014-12-01 13:20:00,28.41,28.43,28.4,28.43,101400.0,22.5012,22.5171,22.4933,22.5171,101400.0
2014-12-01 13:25:00,28.43,28.43,28.39,28.41,105800.0,22.5171,22.5171,22.4854,22.5012,105800.0
2014-12-01 13:30:00,28.41,28.43,28.38,28.4,219800.0,22.5012,22.5171,22.4775,22.4933,219800.0
2014-12-01 13:35:00,28.4,28.42,28.38,28.41,88200.0,22.4933,22.5091,22.4775,22.5012,88200.0
2014-12-01 13:40:00,28.41,28.43,28.4,28.41,81000.0,22.5012,22.5171,22.4933,22.5012,81000.0
2014-12-01 13:45:00,28.41,28.42,28.4,28.41,98400.0,22.5012,22.5091,22.4933,22.5012,98400.0
2014-12-01 13:50:00,28.4,28.4,28.37,28.38,89400.0,22.4933,22.4933,22.4695,22.4775,89400.0
2014-12-01 13:55:00,28.38,28.38,28.35,28.36,138400.0,22.4775,22.4775,22.4537,22.4616,138400.0
2014-12-01 14:00:00,28.36,28.38,28.35,28.35,366000.0,22.4616,22.4775,22.4537,22.4537,366000.0
2014-12-01 14:05:00,28.35,28.36,28.33,28.33,227200.0,22.4537,22.4616,22.4379,22.4379,227200.0
2014-12-01 14:10:00,28.33,28.34,28.28,28.3,169600.0,22.4379,22.4458,22.3983,22.4141,169600.0
2014-12-01 14:15:00,28.3,28.32,28.29,28.32,120400.0,22.4141,22.4299,22.4062,22.4299,120400.0
2014-12-01 14:20:00,28.32,28.34,28.29,28.29,128800.0,22.4299,22.4458,22.4062,22.4062,128800.0
2014-12-01 14:25:00,28.29,28.32,28.28,28.3,135600.0,22.4062,22.4299,22.3983,22.4141,135600.0
2014-12-01 14:30:00,28.3,28.33,28.28,28.31,150000.0,22.4141,22.4379,22.3983,22.422,150000.0
2014-12-01 14:35:00,28.31,28.36,28.31,28.35,185600.0,22.422,22.4616,22.422,22.4537,185600.0
2014-12-01 14:40:00,28.34,28.35,28.32,28.33,159200.0,22.4458,22.4537,22.4299,22.4379,159200.0
2014-12-01 14:45:00,28.34,28.35,28.31,28.32,162200.0,22.4458,22.4537,22.422,22.4299,162200.0
2014-12-01 14:50:00,28.33,28.34,28.32,28.34,107000.0,22.4379,22.4458,22.4299,22.4458,107000.0
2014-12-01 14:55:00,28.34,28.35,28.32,28.33,152200.0,22.4458,22.4537,22.4299,22.4379,152200.0
2014-12-01 15:00:00,28.33,28.36,28.33,28.36,247800.0,22.4379,22.4616,22.4379,22.4616,247800.0
2014-12-01 15:05:00,28.36,28.36,28.33,28.35,153000.0,22.4616,22.4616,22.4379,22.4537,153000.0
2014-12-01 15:10:00,28.34,28.35,28.33,28.35,199800.0,22.4458,22.4537,22.4379,22.4537,199800.0
2014-12-01 15:15:00,28.35,28.37,28.34,28.35,274000.0,22.4537,22.4695,22.4458,22.4537,274000.0
2014-12-01 15:20:00,28.35,28.37,28.35,28.36,301000.0,22.4537,22.4695,22.4537,22.4616,301000.0
2014-12-01 15:25:00,28.36,28.37,28.35,28.35,211800.0,22.4616,22.4695,22.4537,22.4537,211800.0
2014-12-01 15:30:00,28.35,28.35,28.33,28.34,204000.0,22.4537,22.4537,22.4379,22.4458,204000.0
2014-12-01 15:35:00,28.34,28.35,28.3,28.31,215800.0,22.4458,22.4537,22.4141,22.422,215800.0
2014-12-01 15:40:00,28.31,28.32,28.28,28.3,249600.0,22.422,22.4299,22.3983,22.4141,249600.0
2014-12-01 15:45:00,28.3,28.32,28.28,28.29,462400.0,22.4141,22.4299,22.3983,22.4062,462400.0
2014-12-01 15:50:00,28.29,28.3,28.27,28.28,414000.0,22.4062,22.4141,22.3903,22.3983,414000.0
2014-12-01 15:55:00,28.28,28.31,28.28,28.3,904000.0,22.3983,22.422,22.3983,22.4141,904000.0
2014-12-02 09:30:00,28.28,28.34,28.15,28.24,469800.0,22.3983,22.4458,22.2953,22.3666,469800.0
2014-12-02 09:35:00,28.24,28.32,28.24,28.29,181000.0,22.3666,22.4299,22.3666,22.4062,181000.0
2014-12-02 09:40:00,28.29,28.38,28.29,28.35,325200.0,22.4062,22.4775,22.4062,22.4537,325200.0
2014-12-02 09:45:00,28.35,28.36,28.28,28.29,388600.0,22.4537,22.4616,22.3983,22.4062,388600.0
2014-12-02 09:50:00,28.29,28.31,28.28,28.31,281600.0,22.4062,22.422,22.3983,22.422,281600.0
2014-12-02 09:55:00,28.31,28.37,28.28,28.33,107800.0,22.422,22.4695,22.3983,22.4379,107800.0
2014-12-02 10:00:00,28.33,28.43,28.33,28.43,230200.0,22.4379,22.5171,22.4379,22.5171,230200.0
2014-12-02 10:05:00,28.43,28.49,28.43,28.49,328200.0,22.5171,22.5646,22.5171,22.5646,328200.0
2014-12-02 10:10:00,28.49,28.49,28.46,28.48,263400.0,22.5646,22.5646,22.5408,22.5567,263400.0
2014-12-02 10:15:00,28.48,28.5,28.46,28.47,173000.0,22.5567,22.5725,22.5408,22.5487,173000.0
2014-12-02 10:20:00,28.47,28.48,28.46,28.48,178000.0,22.5487,22.5567,22.5408,22.5567,178000.0
2014-12-02 10:25:00,28.48,28.49,28.46,28.47,194600.0,22.5567,22.5646,22.5408,22.5487,194600.0
2014-12-02 10:30:00,28.47,28.5,28.47,28.5,222800.0,22.5487,22.5725,22.5487,22.5725,222800.0
2014-12-02 10:35:00,28.5,28.52,28.46,28.46,324800.0,22.5725,22.5883,22.5408,22.5408,324800.0
2014-12-02 10:40:00,28.46,28.49,28.43,28.43,284400.0,22.5408,22.5646,22.5171,22.5171,284400.0
2014-12-02 10:45:00,28.43,28.44,28.39,28.39,284000.0,22.5171,22.525,22.4854,22.4854,284000.0
2014-12-02 10:50:00,28.39,28.39,28.36,28.38,186400.0,22.4854,22.4854,22.4616,22.4775,186400.0
2014-12-02 10:55:00,28.38,28.45,28.37,28.45,155200.0,22.4775,22.5329,22.4695,22.5329,155200.0
2014-12-02 11:00:00,28.45,28.45,28.4,28.41,181800.0,22.5329,22.5329,22.4933,22.5012,181800.0
2014-12-02 11:05:00,28.41,28.42,28.4,28.41,165600.0,22.5012,22.5091,22.4933,22.5012,165600.0
2014-12-02 11:10:00,28.41,28.43,28.38,28.39,187800.0,22.5012,22.5171,22.4775,22.4854,187800.0
2014-12-02 11:15:00,28.39,28.4,28.38,28.39,175800.0,22.4854,22.4933,22.4775,22.4854,175800.0
2014-12-02 11:20:00,28.39,28.4,28.37,28.4,115600.0,22.4854,22.4933,22.4695,22.4933,115600.0
2014-12-02 11:25:00,28.4,28.43,28.39,28.43,130200.0,22.4933,22.5171,22.4854,22.5171,130200.0
2014-12-02 11:30:00,28.43,28.45,28.43,28.43,89600.0,22.5171,22.5329,22.5171,22.5171,89600.0
2014-12-02 11:35:00,28.44,28.49,28.43,28.49,90400.0,22.525,22.5646,22.5171,22.5646,90400.0
2014-12-02 11:40:00,28.49,28.5,28.47,28.47,249600.0,22.5646,22.5725,22.5487,22.5487,249600.0
2014-12-02 11:45:00,28.47,28.48,28.46,28.48,145200.0,22.5487,22.5567,22.5408,22.5567,145200.0
2014-12-02 11:50:00,28.48,28.48,28.44,28.45,131400.0,22.5567,22.5567,22.525,22.5329,131400.0
2014-12-02 11:55:00,28.45,28.47,28.44,28.47,130200.0,22.5329,22.5487,22.525,22.5487,130200.0
2014-12-02 12:00:00,28.47,28.47,28.44,28.45,106200.0,22.5487,22.5487,22.525,22.5329,106200.0
2014-12-02 12:05:00,28.45,28.45,28.41,28.41,156600.0,22.5329,22.5329,22.5012,22.5012,156600.0
2014-12-02 12:10:00,28.41,28.41,28.4,28.4,137800.0,22.5012,22.5012,22.4933,22.4933,137800.0
2014-12-02 12:15:00,28.4,28.4,28.38,28.39,218000.0,22.4933,22.4933,22.4775,22.4854,218000.0
2014-12-02 12:20:00,28.39,28.43,28.39,28.43,137400.0,22.4854,22.5171,22.4854,22.5171,137400.0
2014-12-02 12:25:00,28.43,28.43,28.4,28.42,131600.0,22.5171,22.5171,22.4933,22.5091,131600.0
2014-12-02 12:30:00,28.42,28.43,28.42,28.42,104800.0,22.5091,22.5171,22.5091,22.5091,104800.0
2014-12-02 12:35:00,28.42,28.43,28.41,28.43,156600.0,22.5091,22.5171,22.5012,22.5171,156600.0
2014-12-02 12:40:00,28.43,28.45,28.43,28.44,149000.0,22.5171,22.5329,22.5171,22.525,149000.0
2014-12-02 12:45:00,28.44,28.46,28.43,28.45,120400.0,22.525,22.5408,22.5171,22.5329,120400.0
2014-12-02 12:50:00,28.45,28.47,28.45,28.46,137200.0,22.5329,22.5487,22.5329,22.5408,137200.0
2014-12-02 12:55:00,28.46,28.48,28.46,28.47,117000.0,22.5408,22.5567,22.5408,22.5487,117000.0
2014-12-02 13:00:00,28.47,28.48,28.46,28.46,225600.0,22.5487,22.5567,22.5408,22.5408,225600.0
2014-12-02 13:05:00,28.46,28.47,28.45,28.45,117000.0,22.5408,22.5487,22.5329,22.5329,117000.0
2014-12-02 13:10:00,28.45,28.49,28.45,28.49,217600.0,22.5329,22.5646,22.5329,22.5646,217600.0
2014-12-02 13:15:00,28.49,28.5,28.48,28.5,146600.0,22.5646,22.5725,22.5567,22.5725,146600.0
2014-12-02 13:20:00,28.5,28.51,28.49,28.5,180800.0,22.5725,22.5804,22.5646,22.5725,180800.0
2014-12-02 13:25:00,28.5,28.56,28.5,28.55,294400.0,22.5725,22.62,22.5725,22.6121,294400.0
2014-12-02 13:30:00,28.54,28.56,28.54,28.55,211400.0,22.6042,22.62,22.6042,22.6121,211400.0
2014-12-02 13:35:00,28.55,28.56,28.55,28.55,335400.0,22.6121,22.62,22.6121,22.6121,335400.0
2014-12-02 13:40:00,28.55,28.55,28.5,28.51,167800.0,22.6121,22.6121,22.5725,22.5804,167800.0
2014-12-02 13:45:00,28.51,28.52,28.49,28.5,133400.0,22.5804,22.5883,22.5646,22.5725,133400.0
2014-12-02 13:50:00,28.5,28.51,28.49,28.5,93200.0,22.5725,22.5804,22.5646,22.5725,93200.0
2014-12-02 13:55:00,28.5,28.52,28.5,28.5,125200.0,22.5725,22.5883,22.5725,22.5725,125200.0
2014-12-02 14:00:00,28.5,28.5,28.49,28.49,166800.0,22.5725,22.5725,22.5646,22.5646,166800.0
2014-12-02 14:05:00,28.49,28.52,28.49,28.52,178600.0,22.5646,22.5883,22.5646,22.5883,178600.0
2014-12-02 14:10:00,28.52,28.53,28.51,28.52,83800.0,22.5883,22.5963,22.5804,22.5883,83800.0
2014-12-02 14:15:00,28.52,28.54,28.5,28.53,174200.0,22.5883,22.6042,22.5725,22.5963,174200.0
2014-12-02 14:20:00,28.53,28.54,28.51,28.53,151200.0,22.5963,22.6042,22.5804,22.5963,151200.0
2014-12-02 14:25:00,28.53,28.54,28.53,28.54,215800.0,22.5963,22.6042,22.5963,22.6042,215800.0
2014-12-02 14:30:00,28.54,28.54,28.52,28.54,154400.0,22.6042,22.6042,22.5883,22.6042,154400.0
2014-12-02 14:35:00,28.54,28.55,28.54,28.55,94400.0,22.6042,22.6121,22.6042,22.6121,94400.0
2014-12-02 14:40:00,28.55,28.56,28.54,28.55,272400.0,22.6121,22.62,22.6042,22.6121,272400.0
2014-12-02 14:45:00,28.56,28.57,28.55,28.57,334800.0,22.62,22.6279,22.6121,22.6279,334800.0
2014-12-02 14:50:00,28.57,28.58,28.56,28.57,314400.0,22.6279,22.6359,22.62,22.6279,314400.0
2014-12-02 14:55:00,28.56,28.57,28.56,28.57,67800.0,22.62,22.6279,22.62,22.6279,67800.0
2014-12-02 15:00:00,28.57,28.57,28.54,28.54,162800.0,22.6279,22.6279,22.6042,22.6042,162800.0
2014-12-02 15:05:00,28.54,28.55,28.53,28.54,151800.0,22.6042,22.6121,22.5963,22.6042,151800.0
2014-12-02 15:10:00,28.54,28.55,28.53,28.54,170800.0,22.6042,22.6121,22.5963,22.6042,170800.0
2014-12-02 15:15:00,28.54,28.55,28.53,28.53,152000.0,22.6042,22.6121,22.5963,22.5963,152000.0
2014-12-02 15:20:00,28.54,28.54,28.5,28.51,188400.0,22.6042,22.6042,22.5725,22.5804,188400.0
2014-12-02 15:25:00,28.5,28.51,28.5,28.5,139400.0,22.5725,22.5804,22.5725,22.5725,139400.0
2014-12-02 15:30:00,28.5,28.5,28.49,28.5,335600.0,22.5725,22.5725,22.5646,22.5725,335600.0
2014-12-02 15:35:00,28.5,28.51,28.48,28.5,231000.0,22.5725,22.5804,22.5567,22.5725,231000.0
2014-12-02 15:40:00,28.5,28.52,28.5,28.51,246600.0,22.5725,22.5883,22.5725,22.5804,246600.0
2014-12-02 15:45:00,28.51,28.51,28.49,28.5,411000.0,22.5804,22.5804,22.5646,22.5725,411000.0
2014-12-02 15:50:00,28.5,28.52,28.49,28.5,478200.0,22.5725,22.5883,22.5646,22.5725,478200.0
2014-12-02 15:55:00,28.5,28.52,28.5,28.52,759400.0,22.5725,22.5883,22.5725,22.5883,759400.0
2014-12-03 09:30:00,28.53,28.54,28.26,28.29,406600.0,22.5963,22.6042,22.3824,22.4062,406600.0
2014-12-03 09:35:00,28.27,28.39,28.27,28.39,455400.0,22.3903,22.4854,22.3903,22.4854,455400.0
2014-12-03 09:40:00,28.38,28.46,28.36,28.45,152000.0,22.4775,22.5408,22.4616,22.5329,152000.0
2014-12-03 09:45:00,28.46,28.47,28.4,28.4,359800.0,22.5408,22.5487,22.4933,22.4933,359800.0
2014-12-03 09:50:00,28.4,28.42,28.34,28.36,243000.0,22.4933,22.5091,22.4458,22.4616,243000.0
2014-12-03 09:55:00,28.36,28.42,28.35,28.41,203000.0,22.4616,22.5091,22.4537,22.5012,203000.0
2014-12-03 10:00:00,28.41,28.42,28.34,28.35,307800.0,22.5012,22.5091,22.4458,22.4537,307800.0
2014-12-03 10:05:00,28.35,28.35,28.28,28.34,460800.0,22.4537,22.4537,22.3983,22.4458,460800.0
2014-12-03 10:10:00,28.34,28.4,28.32,28.39,438800.0,22.4458,22.4933,22.4299,22.4854,438800.0
2014-12-03 10:15:00,28.39,28.42,28.37,28.4,175400.0,22.4854,22.5091,22.4695,22.4933,175400.0
2014-12-03 10:20:00,28.4,28.42,28.34,28.42,141600.0,22.4933,22.5091,22.4458,22.5091,141600.0
2014-12-03 10:25:00,28.42,28.43,28.41,28.42,105200.0,22.5091,22.5171,22.5012,22.5091,105200.0
2014-12-03 10:30:00,28.41,28.49,28.41,28.49,267400.0,22.5012,22.5646,22.5012,22.5646,267400.0
2014-12-03 10:35:00,28.49,28.49,28.47,28.48,135000.0,22.5646,22.5646,22.5487,22.5567,135000.0
2014-12-03 10:40:00,28.48,28.49,28.46,28.47,231400.0,22.5567,22.5646,22.5408,22.5487,231400.0
2014-12-03 10:45:00,28.47,28.49,28.47,28.47,87000.0,22.5487,22.5646,22.5487,22.5487,87000.0
2014-12-03 10:50:00,28.47,28.47,28.45,28.46,84200.0,22.5487,22.5487,22.5329,22.5408,84200.0
2014-12-03 10:55:00,28.47,28.49,28.45,28.45,135800.0,22.5487,22.5646,22.5329,22.5329,135800.0
2014-12-03 11:00:00,28.45,28.46,28.43,28.46,102000.0,22.5329,22.5408,22.5171,22.5408,102000.0
2014-12-03 11:05:00,28.46,28.48,28.45,28.48,128400.0,22.5408,22.5567,22.5329,22.5567,128400.0
2014-12-03 11:10:00,28.48,28.5,28.42,28.42,167600.0,22.5567,22.5725,22.5091,22.5091,167600.0
2014-12-03 11:15:00,28.42,28.44,28.42,28.43,98200.0,22.5091,22.525,22.5091,22.5171,98200.0
2014-12-03 11:20:00,28.43,28.46,28.43,28.45,136000.0,22.5171,22.5408,22.5171,22.5329,136000.0
2014-12-03 11:25:00,28.45,28.48,28.43,28.48,177400.0,22.5329,22.5567,22.5171,22.5567,177400.0
2014-12-03 11:30:00,28.48,28.5,28.44,28.44,113400.0,22.5567,22.5725,22.525,22.525,113400.0
2014-12-03 11:35:00,28.43,28.47,28.43,28.45,67800.0,22.5171,22.5487,22.5171,22.5329,67800.0
2014-12-03 11:40:00,28.45,28.45,28.43,28.45,134200.0,22.5329,22.5329,22.5171,22.5329,134200.0
2014-12-03 11:45:00,28.45,28.47,28.44,28.45,203400.0,22.5329,22.5487,22.525,22.5329,203400.0
2014-12-03 11:50:00,28.44,28.46,28.43,28.43,294800.0,22.525,22.5408,22.5171,22.5171,294800.0
2014-12-03 11:55:00,28.43,28.46,28.43,28.45,172400.0,22.5171,22.5408,22.5171,22.5329,172400.0
2014-12-03 12:00:00,28.45,28.45,28.44,28.45,201200.0,22.5329,22.5329,22.525,22.5329,201200.0
2014-12-03 12:05:00,28.45,28.45,28.43,28.43,76400.0,22.5329,22.5329,22.5171,22.5171,76400.0
2014-12-03 12:10:00,28.43,28.45,28.43,28.44,127400.0,22.5171,22.5329,22.5171,22.525,127400.0
2014-12-03 12:15:00,28.44,28.44,28.42,28.42,68000.0,22.525,22.525,22.5091,22.5091,68000.0
2014-12-03 12:20:00,28.43,28.45,28.41,28.43,188600.0,22.5171,22.5329,22.5012,22.5171,188600.0
2014-12-03 12:25:00,28.43,28.45,28.43,28.45,124400.0,22.5171,22.5329,22.5171,22.5329,124400.0
2014-12-03 12:30:00,28.45,28.46,28.44,28.46,88400.0,22.5329,22.5408,22.525,22.5408,88400.0
2014-12-03 12:35:00,28.46,28.47,28.45,28.46,71400.0,22.5408,22.5487,22.5329,22.5408,71400.0
2014-12-03 12:40:00,28.47,28.47,28.45,28.46,65400.0,22.5487,22.5487,22.5329,22.5408,65400.0
2014-12-03 12:45:00,28.46,28.47,28.45,28.47,70400.0,22.5408,22.5487,22.5329,22.5487,70400.0
2014-12-03 12:50:00,28.47,28.47,28.46,28.47,60200.0,22.5487,22.5487,22.5408,22.5487,60200.0
2014-12-03 12:55:00,28.47,28.48,28.47,28.47,101000.0,22.5487,22.5567,22.5487,22.5487,101000.0
2014-12-03 13:00:00,28.47,28.49,28.47,28.49,51800.0,22.5487,22.5646,22.5487,22.5646,51800.0
2014-12-03 13:05:00,28.49,28.5,28.49,28.5,93000.0,22.5646,22.5725,22.5646,22.5725,93000.0
2014-12-03 13:10:00,28.5,28.53,28.5,28.52,138000.0,22.5725,22.5963,22.5725,22.5883,138000.0
2014-12-03 13:15:00,28.52,28.54,28.5,28.53,82400.0,22.5883,22.6042,22.5725,22.5963,82400.0
2014-12-03 13:20:00,28.54,28.54,28.52,28.53,35400.0,22.6042,22.6042,22.5883,22.5963,35400.0
2014-12-03 13:25:00,28.53,28.58,28.52,28.56,227200.0,22.5963,22.6359,22.5883,22.62,227200.0
2014-12-03 13:30:00,28.57,28.6,28.55,28.55,378600.0,22.6279,22.6517,22.6121,22.6121,378600.0
2014-12-03 13:35:00,28.55,28.57,28.54,28.56,89000.0,22.6121,22.6279,22.6042,22.62,89000.0
2014-12-03 13:40:00,28.56,28.57,28.56,28.56,37800.0,22.62,22.6279,22.62,22.62,37800.0
2014-12-03 13:45:00,28.56,28.59,28.56,28.59,257400.0,22.62,22.6438,22.62,22.6438,257400.0
2014-12-03 13:50:00,28.59,28.6,28.59,28.6,156000.0,22.6438,22.6517,22.6438,22.6517,156000.0
2014-12-03 13:55:00,28.6,28.61,28.59,28.59,989600.0,22.6517,22.6596,22.6438,22.6438,989600.0
2014-12-03 14:00:00,28.59,28.6,28.58,28.6,77000.0,22.6438,22.6517,22.6359,22.6517,77000.0
2014-12-03 14:05:00,28.6,28.6,28.59,28.6,87600.0,22.6517,22.6517,22.6438,22.6517,87600.0
2014-12-03 14:10:00,28.6,28.61,28.59,28.6,64800.0,22.6517,22.6596,22.6438,22.6517,64800.0
2014-12-03 14:15:00,28.6,28.61,28.59,28.59,114400.0,22.6517,22.6596,22.6438,22.6438,114400.0
2014-12-03 14:20:00,28.59,28.6,28.58,28.6,120400.0,22.6438,22.6517,22.6359,22.6517,120400.0
2014-12-03 14:25:00,28.6,28.6,28.54,28.54,303800.0,22.6517,22.6517,22.6042,22.6042,303800.0
2014-12-03 14:30:00,28.55,28.55,28.53,28.53,72000.0,22.6121,22.6121,22.5963,22.5963,72000.0
2014-12-03 14:35:00,28.53,28.54,28.5,28.51,192600.0,22.5963,22.6042,22.5725,22.5804,192600.0
2014-12-03 14:40:00,28.51,28.53,28.48,28.53,145000.0,22.5804,22.5963,22.5567,22.5963,145000.0
2014-12-03 14:45:00,28.53,28.53,28.5,28.5,194400.0,22.5963,22.5963,22.5725,22.5725,194400.0
2014-12-03 14:50:00,28.5,28.54,28.5,28.54,106600.0,22.5725,22.6042,22.5725,22.6042,106600.0
2014-12-03 14:55:00,28.54,28.55,28.53,28.53,247000.0,22.6042,22.6121,22.5963,22.5963,247000.0
2014-12-03 15:00:00,28.53,28.57,28.53,28.57,175200.0,22.5963,22.6279,22.5963,22.6279,175200.0
2014-12-03 15:05:00,28.57,28.57,28.55,28.55,154800.0,22.6279,22.6279,22.6121,22.6121,154800.0
2014-12-03 15:10:00,28.55,28.56,28.54,28.55,156800.0,22.6121,22.62,22.6042,22.6121,156800.0
2014-12-03 15:15:00,28.55,28.57,28.54,28.56,190400.0,22.6121,22.6279,22.6042,22.62,190400.0
2014-12-03 15:20:00,28.56,28.57,28.55,28.55,141200.0,22.62,22.6279,22.6121,22.6121,141200.0
2014-12-03 15:25:00,28.56,28.57,28.55,28.56,180200.0,22.62,22.6279,22.6121,22.62,180200.0
2014-12-03 15:30:00,28.57,28.6,28.56,28.6,201200.0,22.6279,22.6517,22.62,22.6517,201200.0
2014-12-03 15:35:00,28.6,28.6,28.58,28.59,205200.0,22.6517,22.6517,22.6359,22.6438,205200.0
2014-12-03 15:40:00,28.59,28.6,28.58,28.59,288400.0,22.6438,22.6517,22.6359,22.6438,288400.0
2014-12-03 15:45:00,28.59,28.6,28.57,28.58,403000.0,22.6438,22.6517,22.6279,22.6359,403000.0
2014-12-03 15:50:00,28.59,28.61,28.58,28.6,779200.0,22.6438,22.6596,22.6359,22.6517,779200.0
2014-12-03 15:55:00,28.6,28.63,28.56,28.57,1426800.0,22.6517,22.6755,22.62,22.6279,1426800.0
2014-12-04 09:30:00,28.43,28.61,28.2,28.35,732400.0,22.5171,22.6596,22.3349,22.4537,732400.0
2014-12-04 09:35:00,28.32,28.38,28.21,28.26,619400.0,22.4299,22.4775,22.3428,22.3824,619400.0
2014-12-04 09:40:00,28.25,28.36,28.25,28.28,728200.0,22.3745,22.4616,22.3745,22.3983,728200.0
2014-12-04 09:45:00,28.28,28.29,28.24,28.25,648800.0,22.3983,22.4062,22.3666,22.3745,648800.0
2014-12-04 09:50:00,28.25,28.26,28.22,28.23,942200.0,22.3745,22.3824,22.3507,22.3587,942200.0
2014-12-04 09:55:00,28.23,28.24,28.08,28.08,1481800.0,22.3587,22.3666,22.2399,22.2399,1481800.0
2014-12-04 10:00:00,28.08,28.17,28.08,28.15,393200.0,22.2399,22.3111,22.2399,22.2953,393200.0
2014-12-04 10:05:00,28.15,28.23,28.15,28.22,420200.0,22.2953,22.3587,22.2953,22.3507,420200.0
2014-12-04 10:10:00,28.22,28.25,28.2,28.24,371600.0,22.3507,22.3745,22.3349,22.3666,371600.0
2014-12-04 10:15:00,28.23,28.24,28.18,28.18,226200.0,22.3587,22.3666,22.3191,22.3191,226200.0
2014-12-04 10:20:00,28.18,28.21,28.18,28.18,258800.0,22.3191,22.3428,22.3191,22.3191,258800.0
2014-12-04 10:25:00,28.18,28.18,28.12,28.13,255600.0,22.3191,22.3191,22.2715,22.2795,255600.0
2014-12-04 10:30:00,28.13,28.16,28.12,28.15,234800.0,22.2795,22.3032,22.2715,22.2953,234800.0
2014-12-04 10:35:00,28.14,28.18,28.12,28.18,210200.0,22.2874,22.3191,22.2715,22.3191,210200.0
2014-12-04 10:40:00,28.18,28.2,28.13,28.14,233600.0,22.3191,22.3349,22.2795,22.2874,233600.0
2014-12-04 10:45:00,28.14,28.16,28.12,28.15,326400.0,22.2874,22.3032,22.2715,22.2953,326400.0
2014-12-04 10:50:00,28.15,28.18,28.12,28.14,313200.0,22.2953,22.3191,22.2715,22.2874,313200.0
2014-12-04 10:55:00,28.15,28.16,28.11,28.13,287200.0,22.2953,22.3032,22.2636,22.2795,287200.0
2014-12-04 11:00:00,28.13,28.14,28.11,28.14,284200.0,22.2795,22.2874,22.2636,22.2874,284200.0
2014-12-04 11:05:00,28.14,28.14,28.12,28.13,320800.0,22.2874,22.2874,22.2715,22.2795,320800.0
2014-12-04 11:10:00,28.13,28.16,28.12,28.15,180400.0,22.2795,22.3032,22.2715,22.2953,180400.0
2014-12-04 11:15:00,28.15,28.16,28.11,28.11,260400.0,22.2953,22.3032,22.2636,22.2636,260400.0
2014-12-04 11:20:00,28.11,28.13,28.09,28.11,307200.0,22.2636,22.2795,22.2478,22.2636,307200.0
2014-12-04 11:25:00,28.11,28.11,28.05,28.06,277600.0,22.2636,22.2636,22.2161,22.224,277600.0
2014-12-04 11:30:00,28.06,28.09,28.05,28.09,217000.0,22.224,22.2478,22.2161,22.2478,217000.0
2014-12-04 11:35:00,28.08,28.11,28.07,28.1,551400.0,22.2399,22.2636,22.2319,22.2557,551400.0
2014-12-04 11:40:00,28.1,28.1,28.07,28.1,245800.0,22.2557,22.2557,22.2319,22.2557,245800.0
2014-12-04 11:45:00,28.1,28.11,28.09,28.11,109000.0,22.2557,22.2636,22.2478,22.2636,109000.0
2014-12-04 11:50:00,28.11,28.15,28.11,28.15,138600.0,22.2636,22.2953,22.2636,22.2953,138600.0
2014-12-04 11:55:00,28.16,28.18,28.15,28.16,168800.0,22.3032,22.3191,22.2953,22.3032,168800.0
2014-12-04 12:00:00,28.16,28.17,28.15,28.17,144600.0,22.3032,22.3111,22.2953,22.3111,144600.0
2014-12-04 12:05:00,28.17,28.21,28.16,28.2,388800.0,22.3111,22.3428,22.3032,22.3349,388800.0
2014-12-04 12:10:00,28.2,28.22,28.2,28.22,210200.0,22.3349,22.3507,22.3349,22.3507,210200.0
2014-12-04 12:15:00,28.22,28.22,28.18,28.18,324600.0,22.3507,22.3507,22.3191,22.3191,324600.0
2014-12-04 12:20:00,28.18,28.2,28.18,28.18,188200.0,22.3191,22.3349,22.3191,22.3191,188200.0
2014-12-04 12:25:00,28.18,28.21,28.18,28.18,119800.0,22.3191,22.3428,22.3191,22.3191,119800.0
2014-12-04 12:30:00,28.18,28.24,28.17,28.24,529800.0,22.3191,22.3666,22.3111,22.3666,529800.0
2014-12-04 12:35:00,28.24,28.24,28.22,28.22,215200.0,22.3666,22.3666,22.3507,22.3507,215200.0
2014-12-04 12:40:00,28.22,28.24,28.21,28.21,136400.0,22.3507,22.3666,22.3428,22.3428,136400.0
2014-12-04 12:45:00,28.21,28.24,28.19,28.2,189000.0,22.3428,22.3666,22.327,22.3349,189000.0
2014-12-04 12:50:00,28.19,28.2,28.17,28.18,178000.0,22.327,22.3349,22.3111,22.3191,178000.0
2014-12-04 12:55:00,28.18,28.19,28.16,28.19,255800.0,22.3191,22.327,22.3032,22.327,255800.0
2014-12-04 13:00:00,28.19,28.21,28.17,28.2,168000.0,22.327,22.3428,22.3111,22.3349,168000.0
2014-12-04 13:05:00,28.2,28.2,28.2,28.2,81600.0,22.3349,22.3349,22.3349,22.3349,81600.0
2014-12-04 13:10:00,28.2,28.21,28.18,28.19,250200.0,22.3349,22.3428,22.3191,22.327,250200.0
2014-12-04 13:15:00,28.2,28.27,28.19,28.22,237800.0,22.3349,22.3903,22.327,22.3507,237800.0
2014-12-04 13:20:00,28.22,28.28,28.22,28.23,248600.0,22.3507,22.3983,22.3507,22.3587,248600.0
2014-12-04 13:25:00,28.23,28.26,28.22,28.25,187000.0,22.3587,22.3824,22.3507,22.3745,187000.0
2014-12-04 13:30:00,28.25,28.29,28.24,28.28,264200.0,22.3745,22.4062,22.3666,22.3983,264200.0
2014-12-04 13:35:00,28.28,28.29,28.25,28.28,164000.0,22.3983,22.4062,22.3745,22.3983,164000.0
2014-12-04 13:40:00,28.28,28.32,28.25,28.3,266600.0,22.3983,22.4299,22.3745,22.4141,266600.0
2014-12-04 13:45:00,28.3,28.31,28.27,28.29,126000.0,22.4141,22.422,22.3903,22.4062,126000.0
2014-12-04 13:50:00,28.29,28.31,28.28,28.3,145000.0,22.4062,22.422,22.3983,22.4141,145000.0
2014-12-04 13:55:00,28.3,28.3,28.27,28.27,129200.0,22.4141,22.4141,22.3903,22.3903,129200.0
2014-12-04 14:00:00,28.26,28.27,28.24,28.26,195200.0,22.3824,22.3903,22.3666,22.3824,195200.0
2014-12-04 14:05:00,28.26,28.27,28.24,28.25,146400.0,22.3824,22.3903,22.3666,22.3745,146400.0
2014-12-04 14:10:00,28.25,28.27,28.25,28.25,176200.0,22.3745,22.3903,22.3745,22.3745,176200.0
2014-12-04 14:15:00,28.25,28.26,28.25,28.26,85000.0,22.3745,22.3824,22.3745,22.3824,85000.0
2014-12-04 14:20:00,28.25,28.27,28.24,28.25,149200.0,22.3745,22.3903,22.3666,22.3745,149200.0
2014-12-04 14:25:00,28.24,28.25,28.23,28.23,242000.0,22.3666,22.3745,22.3587,22.3587,242000.0
2014-12-04 14:30:00,28.23,28.23,28.18,28.18,181200.0,22.3587,22.3587,22.3191,22.3191,181200.0
2014-12-04 14:35:00,28.18,28.18,28.16,28.16,314200.0,22.3191,22.3191,22.3032,22.3032,314200.0
2014-12-04 14:40:00,28.16,28.2,28.16,28.2,174600.0,22.3032,22.3349,22.3032,22.3349,174600.0
2014-12-04 14:45:00,28.2,28.23,28.2,28.23,202800.0,22.3349,22.3587,22.3349,22.3587,202800.0
2014-12-04 14:50:00,28.23,28.23,28.19,28.2,186200.0,22.3587,22.3587,22.327,22.3349,186200.0
2014-12-04 14:55:00,28.19,28.23,28.19,28.21,277800.0,22.327,22.3587,22.327,22.3428,277800.0
2014-12-04 15:00:00,28.21,28.23,28.2,28.21,230400.0,22.3428,22.3587,22.3349,22.3428,230400.0
2014-12-04 15:05:00,28.21,28.21,28.17,28.18,260600.0,22.3428,22.3428,22.3111,22.3191,260600.0
2014-12-04 15:10:00,28.17,28.18,28.13,28.14,235800.0,22.3111,22.3191,22.2795,22.2874,235800.0
2014-12-04 15:15:00,28.14,28.15,28.11,28.11,268600.0,22.2874,22.2953,22.2636,22.2636,268600.0
2014-12-04 15:20:00,28.11,28.12,28.09,28.09,303400.0,22.2636,22.2715,22.2478,22.2478,303400.0
2014-12-04 15:25:00,28.09,28.13,28.08,28.11,280800.0,22.2478,22.2795,22.2399,22.2636,280800.0
2014-12-04 15:30:00,28.11,28.15,28.1,28.15,218200.0,22.2636,22.2953,22.2557,22.2953,218200.0
2014-12-04 15:35:00,28.15,28.16,28.13,28.14,232400.0,22.2953,22.3032,22.2795,22.2874,232400.0
2014-12-04 15:40:00,28.14,28.16,28.13,28.14,224600.0,22.2874,22.3032,22.2795,22.2874,224600.0
2014-12-04 15:45:00,28.14,28.16,28.13,28.16,278000.0,22.2874,22.3032,22.2795,22.3032,278000.0
2014-12-04 15:50:00,28.15,28.19,28.14,28.17,1011600.0,22.2953,22.327,22.2874,22.3111,1011600.0
2014-12-04 15:55:00,28.17,28.2,28.15,28.19,1052400.0,22.3111,22.3349,22.2953,22.327,1052400.0
2014-12-05 09:30:00,28.16,28.33,28.16,28.3,337000.0,22.3032,22.4379,22.3032,22.4141,337000.0
2014-12-05 09:35:00,28.29,28.31,28.22,28.25,174200.0,22.4062,22.422,22.3507,22.3745,174200.0
2014-12-05 09:40:00,28.25,28.3,28.22,28.25,313400.0,22.3745,22.4141,22.3507,22.3745,313400.0
2014-12-05 09:45:00,28.23,28.3,28.22,28.28,421800.0,22.3587,22.4141,22.3507,22.3983,421800.0
2014-12-05 09:50:00,28.28,28.3,28.28,28.29,216200.0,22.3983,22.4141,22.3983,22.4062,216200.0
2014-12-05 09:55:00,28.29,28.32,28.28,28.29,120000.0,22.4062,22.4299,22.3983,22.4062,120000.0
2014-12-05 10:00:00,28.29,28.32,28.24,28.25,306400.0,22.4062,22.4299,22.3666,22.3745,306400.0
2014-12-05 10:05:00,28.26,28.3,28.21,28.21,262600.0,22.3824,22.4141,22.3428,22.3428,262600.0
2014-12-05 10:10:00,28.21,28.21,28.18,28.19,201600.0,22.3428,22.3428,22.3191,22.327,201600.0
2014-12-05 10:15:00,28.19,28.24,28.18,28.24,128800.0,22.327,22.3666,22.3191,22.3666,128800.0
2014-12-05 10:20:00,28.24,28.24,28.21,28.22,80600.0,22.3666,22.3666,22.3428,22.3507,80600.0
2014-12-05 10:25:00,28.22,28.22,28.16,28.2,170400.0,22.3507,22.3507,22.3032,22.3349,170400.0
2014-12-05 10:30:00,28.2,28.24,28.19,28.24,263800.0,22.3349,22.3666,22.327,22.3666,263800.0
2014-12-05 10:35:00,28.24,28.25,28.23,28.25,100400.0,22.3666,22.3745,22.3587,22.3745,100400.0
2014-12-05 10:40:00,28.25,28.29,28.25,28.29,121000.0,22.3745,22.4062,22.3745,22.4062,121000.0
2014-12-05 10:45:00,28.29,28.31,28.28,28.3,92400.0,22.4062,22.422,22.3983,22.4141,92400.0
2014-12-05 10:50:00,28.3,28.3,28.28,28.28,229600.0,22.4141,22.4141,22.3983,22.3983,229600.0
2014-12-05 10:55:00,28.29,28.29,28.28,28.29,59400.0,22.4062,22.4062,22.3983,22.4062,59400.0
2014-12-05 11:00:00,28.29,28.3,28.28,28.28,174200.0,22.4062,22.4141,22.3983,22.3983,174200.0
2014-12-05 11:05:00,28.29,28.32,28.28,28.32,189600.0,22.4062,22.4299,22.3983,22.4299,189600.0
2014-12-05 11:10:00,28.32,28.33,28.3,28.3,107000.0,22.4299,22.4379,22.4141,22.4141,107000.0
2014-12-05 11:15:00,28.3,28.33,28.3,28.33,121000.0,22.4141,22.4379,22.4141,22.4379,121000.0
2014-12-05 11:20:00,28.33,28.33,28.3,28.31,231200.0,22.4379,22.4379,22.4141,22.422,231200.0
2014-12-05 11:25:00,28.3,28.31,28.29,28.3,252600.0,22.4141,22.422,22.4062,22.4141,252600.0
2014-12-05 11:30:00,28.3,28.31,28.29,28.31,66600.0,22.4141,22.422,22.4062,22.422,66600.0
2014-12-05 11:35:00,28.31,28.31,28.28,28.29,102000.0,22.422,22.422,22.3983,22.4062,102000.0
2014-12-05 11:40:00,28.28,28.29,28.28,28.28,60200.0,22.3983,22.4062,22.3983,22.3983,60200.0
2014-12-05 11:45:00,28.28,28.29,28.26,28.29,218400.0,22.3983,22.4062,22.3824,22.4062,218400.0
2014-12-05 11:50:00,28.29,28.31,28.28,28.31,141000.0,22.4062,22.422,22.3983,22.422,141000.0
2014-12-05 11:55:00,28.31,28.32,28.3,28.31,200200.0,22.422,22.4299,22.4141,22.422,200200.0
2014-12-05 12:00:00,28.31,28.33,28.31,28.31,84600.0,22.422,22.4379,22.422,22.422,84600.0
2014-12-05 12:05:00,28.31,28.32,28.31,28.32,86000.0,22.422,22.4299,22.422,22.4299,86000.0
2014-12-05 12:10:00,28.32,28.32,28.31,28.32,79200.0,22.4299,22.4299,22.422,22.4299,79200.0
2014-12-05 12:15:00,28.32,28.32,28.3,28.32,90600.0,22.4299,22.4299,22.4141,22.4299,90600.0
2014-12-05 12:20:00,28.32,28.32,28.31,28.31,44200.0,22.4299,22.4299,22.422,22.422,44200.0
2014-12-05 12:25:00,28.31,28.31,28.29,28.3,158600.0,22.422,22.422,22.4062,22.4141,158600.0
2014-12-05 12:30:00,28.3,28.3,28.29,28.3,48800.0,22.4141,22.4141,22.4062,22.4141,48800.0
2014-12-05 12:35:00,28.3,28.3,28.29,28.3,70200.0,22.4141,22.4141,22.4062,22.4141,70200.0
2014-12-05 12:40:00,28.3,28.3,28.29,28.3,81400.0,22.4141,22.4141,22.4062,22.4141,81400.0
2014-12-05 12:45:00,28.3,28.3,28.29,28.3,70200.0,22.4141,22.4141,22.4062,22.4141,70200.0
2014-12-05 12:50:00,28.3,28.3,28.29,28.29,44000.0,22.4141,22.4141,22.4062,22.4062,44000.0
2014-12-05 12:55:00,28.29,28.3,28.27,28.28,112600.0,22.4062,22.4141,22.3903,22.3983,112600.0
2014-12-05 13:00:00,28.27,28.29,28.27,28.28,68600.0,22.3903,22.4062,22.3903,22.3983,68600.0
2014-12-05 13:05:00,28.27,28.28,28.25,28.27,61400.0,22.3903,22.3983,22.3745,22.3903,61400.0
2014-12-05 13:10:00,28.27,28.28,28.25,28.27,97000.0,22.3903,22.3983,22.3745,22.3903,97000.0
2014-12-05 13:15:00,28.28,28.28,28.27,28.27,49800.0,22.3983,22.3983,22.3903,22.3903,49800.0
2014-12-05 13:20:00,28.27,28.27,28.25,28.27,56400.0,22.3903,22.3903,22.3745,22.3903,56400.0
2014-12-05 13:25:00,28.27,28.3,28.25,28.29,148800.0,22.3903,22.4141,22.3745,22.4062,148800.0
2014-12-05 13:30:00,28.29,28.3,28.28,28.3,38000.0,22.4062,22.4141,22.3983,22.4141,38000.0
2014-12-05 13:35:00,28.3,28.31,28.3,28.31,76200.0,22.4141,22.422,22.4141,22.422,76200.0
2014-12-05 13:40:00,28.31,28.33,28.31,28.31,84600.0,22.422,22.4379,22.422,22.422,84600.0
2014-12-05 13:45:00,28.31,28.32,28.3,28.32,58600.0,22.422,22.4299,22.4141,22.4299,58600.0
2014-12-05 13:50:00,28.32,28.34,28.32,28.34,142800.0,22.4299,22.4458,22.4299,22.4458,142800.0
2014-12-05 13:55:00,28.34,28.36,28.33,28.36,116400.0,22.4458,22.4616,22.4379,22.4616,116400.0
2014-12-05 14:00:00,28.36,28.36,28.34,28.34,72400.0,22.4616,22.4616,22.4458,22.4458,72400.0
2014-12-05 14:05:00,28.34,28.35,28.33,28.33,57200.0,22.4458,22.4537,22.4379,22.4379,57200.0
2014-12-05 14:10:00,28.34,28.34,28.32,28.33,43000.0,22.4458,22.4458,22.4299,22.4379,43000.0
2014-12-05 14:15:00,28.33,28.33,28.29,28.3,164200.0,22.4379,22.4379,22.4062,22.4141,164200.0
2014-12-05 14:20:00,28.29,28.29,28.25,28.25,111800.0,22.4062,22.4062,22.3745,22.3745,111800.0
2014-12-05 14:25:00,28.25,28.27,28.24,28.26,103000.0,22.3745,22.3903,22.3666,22.3824,103000.0
2014-12-05 14:30:00,28.26,28.27,28.23,28.24,56600.0,22.3824,22.3903,22.3587,22.3666,56600.0
2014-12-05 14:35:00,28.24,28.24,28.22,28.23,88200.0,22.3666,22.3666,22.3507,22.3587,88200.0
2014-12-05 14:40:00,28.23,28.23,28.21,28.22,97600.0,22.3587,22.3587,22.3428,22.3507,97600.0
2014-12-05 14:45:00,28.22,28.23,28.21,28.22,169800.0,22.3507,22.3587,22.3428,22.3507,169800.0
2014-12-05 14:50:00,28.22,28.23,28.21,28.22,123600.0,22.3507,22.3587,22.3428,22.3507,123600.0
2014-12-05 14:55:00,28.22,28.22,28.2,28.22,78800.0,22.3507,22.3507,22.3349,22.3507,78800.0
2014-12-05 15:00:00,28.22,28.23,28.19,28.22,167400.0,22.3507,22.3587,22.327,22.3507,167400.0
2014-12-05 15:05:00,28.22,28.22,28.18,28.2,233400.0,22.3507,22.3507,22.3191,22.3349,233400.0
2014-12-05 15:10:00,28.2,28.21,28.19,28.19,154000.0,22.3349,22.3428,22.327,22.327,154000.0
2014-12-05 15:15:00,28.2,28.21,28.19,28.21,189600.0,22.3349,22.3428,22.327,22.3428,189600.0
2014-12-05 15:20:00,28.2,28.21,28.18,28.19,117800.0,22.3349,22.3428,22.3191,22.327,117800.0
2014-12-05 15:25:00,28.18,28.19,28.15,28.16,214200.0,22.3191,22.327,22.2953,22.3032,214200.0
2014-12-05 15:30:00,28.16,28.17,28.13,28.13,207800.0,22.3032,22.3111,22.2795,22.2795,207800.0
2014-12-05 15:35:00,28.13,28.14,28.11,28.13,557400.0,22.2795,22.2874,22.2636,22.2795,557400.0
2014-12-05 15:40:00,28.13,28.15,28.11,28.11,396400.0,22.2795,22.2953,22.2636,22.2636,396400.0
2014-12-05 15:45:00,28.11,28.13,28.09,28.1,491000.0,22.2636,22.2795,22.2478,22.2557,491000.0
2014-12-05 15:50:00,28.1,28.16,28.1,28.14,508600.0,22.2557,22.3032,22.2557,22.2874,508600.0
2014-12-05 15:55:00,28.13,28.18,28.13,28.17,816200.0,22.2795,22.3191,22.2795,22.3111,816200.0
2014-12-08 09:30:00,28.14,28.23,28.01,28.03,595600.0,22.2874,22.3587,22.1844,22.2003,595600.0
2014-12-08 09:35:00,28.03,28.13,28.02,28.08,325200.0,22.2003,22.2795,22.1923,22.2399,325200.0
2014-12-08 09:40:00,28.08,28.22,28.07,28.21,224000.0,22.2399,22.3507,22.2319,22.3428,224000.0
2014-12-08 09:45:00,28.22,28.22,28.13,28.15,273800.0,22.3507,22.3507,22.2795,22.2953,273800.0
2014-12-08 09:50:00,28.15,28.18,28.13,28.18,189000.0,22.2953,22.3191,22.2795,22.3191,189000.0
2014-12-08 09:55:00,28.18,28.21,28.17,28.2,238400.0,22.3191,22.3428,22.3111,22.3349,238400.0
2014-12-08 10:00:00,28.2,28.27,28.18,28.27,115800.0,22.3349,22.3903,22.3191,22.3903,115800.0
2014-12-08 10:05:00,28.27,28.29,28.24,28.29,292400.0,22.3903,22.4062,22.3666,22.4062,292400.0
2014-12-08 10:10:00,28.29,28.29,28.28,28.29,162600.0,22.4062,22.4062,22.3983,22.4062,162600.0
2014-12-08 10:15:00,28.3,28.31,28.27,28.31,183600.0,22.4141,22.422,22.3903,22.422,183600.0
2014-12-08 10:20:00,28.31,28.31,28.3,28.3,134200.0,22.422,22.422,22.4141,22.4141,134200.0
2014-12-08 10:25:00,28.3,28.33,28.3,28.31,318000.0,22.4141,22.4379,22.4141,22.422,318000.0
2014-12-08 10:30:00,28.31,28.32,28.31,28.32,76600.0,22.422,22.4299,22.422,22.4299,76600.0
2014-12-08 10:35:00,28.32,28.32,28.3,28.3,84400.0,22.4299,22.4299,22.4141,22.4141,84400.0
2014-12-08 10:40:00,28.3,28.31,28.29,28.29,95800.0,22.4141,22.422,22.4062,22.4062,95800.0
2014-12-08 10:45:00,28.29,28.3,28.28,28.29,163200.0,22.4062,22.4141,22.3983,22.4062,163200.0
2014-12-08 10:50:00,28.28,28.3,28.28,28.3,157400.0,22.3983,22.4141,22.3983,22.4141,157400.0
2014-12-08 10:55:00,28.3,28.31,28.25,28.26,231000.0,22.4141,22.422,22.3745,22.3824,231000.0
2014-12-08 11:00:00,28.26,28.27,28.25,28.27,52600.0,22.3824,22.3903,22.3745,22.3903,52600.0
2014-12-08 11:05:00,28.26,28.29,28.23,28.28,214200.0,22.3824,22.4062,22.3587,22.3983,214200.0
2014-12-08 11:10:00,28.28,28.35,28.28,28.33,255400.0,22.3983,22.4537,22.3983,22.4379,255400.0
2014-12-08 11:15:00,28.33,28.34,28.31,28.32,133000.0,22.4379,22.4458,22.422,22.4299,133000.0
2014-12-08 11:20:00,28.32,28.34,28.32,28.34,91200.0,22.4299,22.4458,22.4299,22.4458,91200.0
2014-12-08 11:25:00,28.34,28.35,28.32,28.33,198000.0,22.4458,22.4537,22.4299,22.4379,198000.0
2014-12-08 11:30:00,28.33,28.35,28.29,28.29,170000.0,22.4379,22.4537,22.4062,22.4062,170000.0
2014-12-08 11:35:00,28.29,28.33,28.29,28.33,99600.0,22.4062,22.4379,22.4062,22.4379,99600.0
2014-12-08 11:40:00,28.33,28.33,28.31,28.33,78600.0,22.4379,22.4379,22.422,22.4379,78600.0
2014-12-08 11:45:00,28.33,28.33,28.31,28.32,118000.0,22.4379,22.4379,22.422,22.4299,118000.0
2014-12-08 11:50:00,28.32,28.33,28.3,28.31,136600.0,22.4299,22.4379,22.4141,22.422,136600.0
2014-12-08 11:55:00,28.31,28.31,28.27,28.28,201800.0,22.422,22.422,22.3903,22.3983,201800.0
2014-12-08 12:00:00,28.28,28.28,28.27,28.27,45200.0,22.3983,22.3983,22.3903,22.3903,45200.0
2014-12-08 12:05:00,28.27,28.29,28.27,28.27,157600.0,22.3903,22.4062,22.3903,22.3903,157600.0
2014-12-08 12:10:00,28.27,28.27,28.2,28.21,132800.0,22.3903,22.3903,22.3349,22.3428,132800.0
2014-12-08 12:15:00,28.21,28.21,28.13,28.18,445600.0,22.3428,22.3428,22.2795,22.3191,445600.0
2014-12-08 12:20:00,28.17,28.18,28.12,28.17,231200.0,22.3111,22.3191,22.2715,22.3111,231200.0
2014-12-08 12:25:00,28.17,28.17,28.13,28.14,183400.0,22.3111,22.3111,22.2795,22.2874,183400.0
2014-12-08 12:30:00,28.13,28.14,28.1,28.13,127000.0,22.2795,22.2874,22.2557,22.2795,127000.0
2014-12-08 12:35:00,28.13,28.17,28.11,28.17,541200.0,22.2795,22.3111,22.2636,22.3111,541200.0
2014-12-08 12:40:00,28.17,28.23,28.16,28.23,118400.0,22.3111,22.3587,22.3032,22.3587,118400.0
2014-12-08 12:45:00,28.23,28.25,28.21,28.23,347200.0,22.3587,22.3745,22.3428,22.3587,347200.0
2014-12-08 12:50:00,28.23,28.23,28.18,28.18,89600.0,22.3587,22.3587,22.3191,22.3191,89600.0
2014-12-08 12:55:00,28.18,28.2,28.17,28.19,103000.0,22.3191,22.3349,22.3111,22.327,103000.0
2014-12-08 13:00:00,28.19,28.2,28.18,28.19,54000.0,22.327,22.3349,22.3191,22.327,54000.0
2014-12-08 13:05:00,28.19,28.21,28.18,28.21,243800.0,22.327,22.3428,22.3191,22.3428,243800.0
2014-12-08 13:10:00,28.21,28.21,28.17,28.18,147600.0,22.3428,22.3428,22.3111,22.3191,147600.0
2014-12-08 13:15:00,28.18,28.18,28.16,28.16,193400.0,22.3191,22.3191,22.3032,22.3032,193400.0
2014-12-08 13:20:00,28.16,28.16,28.11,28.12,159400.0,22.3032,22.3032,22.2636,22.2715,159400.0
2014-12-08 13:25:00,28.11,28.15,28.11,28.14,82800.0,22.2636,22.2953,22.2636,22.2874,82800.0
2014-12-08 13:30:00,28.15,28.15,28.1,28.1,136600.0,22.2953,22.2953,22.2557,22.2557,136600.0
2014-12-08 13:35:00,28.1,28.1,28.05,28.05,244400.0,22.2557,22.2557,22.2161,22.2161,244400.0
2014-12-08 13:40:00,28.05,28.05,28.03,28.05,115200.0,22.2161,22.2161,22.2003,22.2161,115200.0
2014-12-08 13:45:00,28.05,28.08,28.04,28.06,155800.0,22.2161,22.2399,22.2082,22.224,155800.0
2014-12-08 13:50:00,28.06,28.07,28.05,28.06,111000.0,22.224,22.2319,22.2161,22.224,111000.0
2014-12-08 13:55:00,28.06,28.07,28.05,28.07,185000.0,22.224,22.2319,22.2161,22.2319,185000.0
2014-12-08 14:00:00,28.07,28.07,28.02,28.05,325600.0,22.2319,22.2319,22.1923,22.2161,325600.0
2014-12-08 14:05:00,28.05,28.08,28.03,28.07,105400.0,22.2161,22.2399,22.2003,22.2319,105400.0
2014-12-08 14:10:00,28.07,28.08,28.05,28.05,94000.0,22.2319,22.2399,22.2161,22.2161,94000.0
2014-12-08 14:15:00,28.05,28.1,28.04,28.09,93600.0,22.2161,22.2557,22.2082,22.2478,93600.0
2014-12-08 14:20:00,28.09,28.14,28.08,28.13,114400.0,22.2478,22.2874,22.2399,22.2795,114400.0
2014-12-08 14:25:00,28.13,28.15,28.11,28.15,112200.0,22.2795,22.2953,22.2636,22.2953,112200.0
2014-12-08 14:30:00,28.15,28.18,28.14,28.17,86600.0,22.2953,22.3191,22.2874,22.3111,86600.0
2014-12-08 14:35:00,28.17,28.18,28.14,28.15,104800.0,22.3111,22.3191,22.2874,22.2953,104800.0
2014-12-08 14:40:00,28.15,28.18,28.15,28.16,82800.0,22.2953,22.3191,22.2953,22.3032,82800.0
2014-12-08 14:45:00,28.17,28.18,28.16,28.18,172200.0,22.3111,22.3191,22.3032,22.3191,172200.0
2014-12-08 14:50:00,28.17,28.2,28.15,28.18,133400.0,22.3111,22.3349,22.2953,22.3191,133400.0
2014-12-08 14:55:00,28.18,28.23,28.18,28.2,240000.0,22.3191,22.3587,22.3191,22.3349,240000.0
2014-12-08 15:00:00,28.2,28.2,28.18,28.19,208800.0,22.3349,22.3349,22.3191,22.327,208800.0
2014-12-08 15:05:00,28.18,28.2,28.17,28.18,224200.0,22.3191,22.3349,22.3111,22.3191,224200.0
2014-12-08 15:10:00,28.18,28.19,28.18,28.19,133600.0,22.3191,22.327,22.3191,22.327,133600.0
2014-12-08 15:15:00,28.19,28.24,28.18,28.21,255400.0,22.327,22.3666,22.3191,22.3428,255400.0
2014-12-08 15:20:00,28.21,28.24,28.18,28.22,179600.0,22.3428,22.3666,22.3191,22.3507,179600.0
2014-12-08 15:25:00,28.22,28.25,28.21,28.22,188200.0,22.3507,22.3745,22.3428,22.3507,188200.0
2014-12-08 15:30:00,28.22,28.23,28.19,28.22,166200.0,22.3507,22.3587,22.327,22.3507,166200.0
2014-12-08 15:35:00,28.22,28.23,28.18,28.2,252600.0,22.3507,22.3587,22.3191,22.3349,252600.0
2014-12-08 15:40:00,28.2,28.21,28.16,28.17,631400.0,22.3349,22.3428,22.3032,22.3111,631400.0
2014-12-08 15:45:00,28.17,28.18,28.15,28.15,187200.0,22.3111,22.3191,22.2953,22.2953,187200.0
2014-12-08 15:50:00,28.15,28.18,28.09,28.15,965600.0,22.2953,22.3191,22.2478,22.2953,965600.0
2014-12-08 15:55:00,28.15,28.2,28.14,28.18,840800.0,22.2953,22.3349,22.2874,22.3191,840800.0
2014-12-09 09:30:00,27.98,28.28,27.92,28.03,805800.0,22.1607,22.3983,22.1131,22.2003,805800.0
2014-12-09 09:35:00,28.03,28.08,27.97,28.04,430400.0,22.2003,22.2399,22.1527,22.2082,430400.0
2014-12-09 09:40:00,28.04,28.09,27.98,28.0,294000.0,22.2082,22.2478,22.1607,22.1765,294000.0
2014-12-09 09:45:00,28.0,28.1,27.99,28.06,389600.0,22.1765,22.2557,22.1686,22.224,389600.0
2014-12-09 09:50:00,28.06,28.08,27.96,27.99,596600.0,22.224,22.2399,22.1448,22.1686,596600.0
2014-12-09 09:55:00,28.0,28.03,27.96,28.03,360400.0,22.1765,22.2003,22.1448,22.2003,360400.0
2014-12-09 10:00:00,28.03,28.06,28.02,28.02,247000.0,22.2003,22.224,22.1923,22.1923,247000.0
2014-12-09 10:05:00,28.02,28.04,28.01,28.03,279800.0,22.1923,22.2082,22.1844,22.2003,279800.0
2014-12-09 10:10:00,28.03,28.04,27.96,27.99,391600.0,22.2003,22.2082,22.1448,22.1686,391600.0
2014-12-09 10:15:00,27.99,28.0,27.95,27.95,183400.0,22.1686,22.1765,22.1369,22.1369,183400.0
2014-12-09 10:20:00,27.95,27.99,27.93,27.94,131200.0,22.1369,22.1686,22.1211,22.129,131200.0
2014-12-09 10:25:00,27.93,27.93,27.83,27.86,294600.0,22.1211,22.1211,22.0419,22.0656,294600.0
2014-12-09 10:30:00,27.86,27.92,27.86,27.91,268400.0,22.0656,22.1131,22.0656,22.1052,268400.0
2014-12-09 10:35:00,27.92,27.92,27.88,27.88,251400.0,22.1131,22.1131,22.0815,22.0815,251400.0
2014-12-09 10:40:00,27.88,27.93,27.86,27.89,148800.0,22.0815,22.1211,22.0656,22.0894,148800.0
2014-12-09 10:45:00,27.89,27.95,27.88,27.95,182600.0,22.0894,22.1369,22.0815,22.1369,182600.0
2014-12-09 10:50:00,27.95,27.99,27.94,27.98,540400.0,22.1369,22.1686,22.129,22.1607,540400.0
2014-12-09 10:55:00,27.98,27.99,27.94,27.97,366200.0,22.1607,22.1686,22.129,22.1527,366200.0
2014-12-09 11:00:00,27.96,27.99,27.96,27.97,100000.0,22.1448,22.1686,22.1448,22.1527,100000.0
2014-12-09 11:05:00,27.98,27.98,27.93,27.94,214200.0,22.1607,22.1607,22.1211,22.129,214200.0
2014-12-09 11:10:00,27.94,27.96,27.92,27.93,73000.0,22.129,22.1448,22.1131,22.1211,73000.0
2014-12-09 11:15:00,27.94,27.97,27.93,27.97,98600.0,22.129,22.1527,22.1211,22.1527,98600.0
2014-12-09 11:20:00,27.96,28.01,27.95,28.01,126600.0,22.1448,22.1844,22.1369,22.1844,126600.0
2014-12-09 11:25:00,28.01,28.05,28.0,28.02,488400.0,22.1844,22.2161,22.1765,22.1923,488400.0
2014-12-09 11:30:00,28.02,28.02,27.98,27.99,203800.0,22.1923,22.1923,22.1607,22.1686,203800.0
2014-12-09 11:35:00,27.98,28.0,27.97,27.99,143800.0,22.1607,22.1765,22.1527,22.1686,143800.0
2014-12-09 11:40:00,28.0,28.0,27.97,27.99,87200.0,22.1765,22.1765,22.1527,22.1686,87200.0
2014-12-09 11:45:00,27.99,28.0,27.9,27.92,517800.0,22.1686,22.1765,22.0973,22.1131,517800.0
2014-12-09 11:50:00,27.92,27.96,27.91,27.96,252800.0,22.1131,22.1448,22.1052,22.1448,252800.0
2014-12-09 11:55:00,27.96,27.96,27.93,27.93,164600.0,22.1448,22.1448,22.1211,22.1211,164600.0
2014-12-09 12:00:00,27.94,27.94,27.9,27.93,141000.0,22.129,22.129,22.0973,22.1211,141000.0
2014-12-09 12:05:00,27.93,27.99,27.93,27.98,211600.0,22.1211,22.1686,22.1211,22.1607,211600.0
2014-12-09 12:10:00,27.98,27.99,27.95,27.97,90000.0,22.1607,22.1686,22.1369,22.1527,90000.0
2014-12-09 12:15:00,27.98,27.98,27.9,27.93,142400.0,22.1607,22.1607,22.0973,22.1211,142400.0
2014-12-09 12:20:00,27.93,27.94,27.9,27.93,122600.0,22.1211,22.129,22.0973,22.1211,122600.0
2014-12-09 12:25:00,27.93,27.96,27.93,27.96,107800.0,22.1211,22.1448,22.1211,22.1448,107800.0
2014-12-09 12:30:00,27.96,28.0,27.95,28.0,201800.0,22.1448,22.1765,22.1369,22.1765,201800.0
2014-12-09 12:35:00,28.0,28.04,27.99,28.03,209600.0,22.1765,22.2082,22.1686,22.2003,209600.0
2014-12-09 12:40:00,28.03,28.05,28.02,28.04,252600.0,22.2003,22.2161,22.1923,22.2082,252600.0
2014-12-09 12:45:00,28.04,28.06,28.03,28.04,307800.0,22.2082,22.224,22.2003,22.2082,307800.0
2014-12-09 12:50:00,28.04,28.05,28.04,28.05,65400.0,22.2082,22.2161,22.2082,22.2161,65400.0
2014-12-09 12:55:00,28.05,28.09,28.05,28.09,71400.0,22.2161,22.2478,22.2161,22.2478,71400.0
2014-12-09 13:00:00,28.09,28.09,28.05,28.06,92400.0,22.2478,22.2478,22.2161,22.224,92400.0
2014-12-09 13:05:00,28.07,28.07,28.04,28.06,195200.0,22.2319,22.2319,22.2082,22.224,195200.0
2014-12-09 13:10:00,28.06,28.09,28.05,28.05,153200.0,22.224,22.2478,22.2161,22.2161,153200.0
2014-12-09 13:15:00,28.05,28.07,28.05,28.06,85400.0,22.2161,22.2319,22.2161,22.224,85400.0
2014-12-09 13:20:00,28.06,28.07,28.03,28.04,111800.0,22.224,22.2319,22.2003,22.2082,111800.0
2014-12-09 13:25:00,28.03,28.07,28.03,28.06,91400.0,22.2003,22.2319,22.2003,22.224,91400.0
2014-12-09 13:30:00,28.06,28.09,28.06,28.09,119600.0,22.224,22.2478,22.224,22.2478,119600.0
2014-12-09 13:35:00,28.09,28.1,28.06,28.1,143000.0,22.2478,22.2557,22.224,22.2557,143000.0
2014-12-09 13:40:00,28.1,28.11,28.09,28.09,165800.0,22.2557,22.2636,22.2478,22.2478,165800.0
2014-12-09 13:45:00,28.09,28.09,28.07,28.08,340200.0,22.2478,22.2478,22.2319,22.2399,340200.0
2014-12-09 13:50:00,28.08,28.08,28.05,28.07,175600.0,22.2399,22.2399,22.2161,22.2319,175600.0
2014-12-09 13:55:00,28.07,28.08,28.05,28.06,96400.0,22.2319,22.2399,22.2161,22.224,96400.0
2014-12-09 14:00:00,28.06,28.08,28.06,28.07,79400.0,22.224,22.2399,22.224,22.2319,79400.0
2014-12-09 14:05:00,28.08,28.09,28.06,28.09,73800.0,22.2399,22.2478,22.224,22.2478,73800.0
2014-12-09 14:10:00,28.09,28.09,28.03,28.04,160000.0,22.2478,22.2478,22.2003,22.2082,160000.0
2014-12-09 14:15:00,28.04,28.05,28.03,28.04,75200.0,22.2082,22.2161,22.2003,22.2082,75200.0
2014-12-09 14:20:00,28.04,28.08,28.04,28.08,92000.0,22.2082,22.2399,22.2082,22.2399,92000.0
2014-12-09 14:25:00,28.07,28.09,28.07,28.08,73400.0,22.2319,22.2478,22.2319,22.2399,73400.0
2014-12-09 14:30:00,28.08,28.09,28.03,28.03,96200.0,22.2399,22.2478,22.2003,22.2003,96200.0
2014-12-09 14:35:00,28.03,28.05,28.02,28.04,121600.0,22.2003,22.2161,22.1923,22.2082,121600.0
2014-12-09 14:40:00,28.04,28.05,28.03,28.05,154200.0,22.2082,22.2161,22.2003,22.2161,154200.0
2014-12-09 14:45:00,28.05,28.07,28.04,28.05,104200.0,22.2161,22.2319,22.2082,22.2161,104200.0
2014-12-09 14:50:00,28.06,28.06,28.04,28.04,114000.0,22.224,22.224,22.2082,22.2082,114000.0
2014-12-09 14:55:00,28.05,28.05,28.03,28.03,140800.0,22.2161,22.2161,22.2003,22.2003,140800.0
2014-12-09 15:00:00,28.03,28.07,28.03,28.05,295600.0,22.2003,22.2319,22.2003,22.2161,295600.0
2014-12-09 15:05:00,28.06,28.06,28.01,28.02,97000.0,22.224,22.224,22.1844,22.1923,97000.0
2014-12-09 15:10:00,28.02,28.04,28.0,28.01,105600.0,22.1923,22.2082,22.1765,22.1844,105600.0
2014-12-09 15:15:00,28.01,28.03,28.0,28.01,100000.0,22.1844,22.2003,22.1765,22.1844,100000.0
2014-12-09 15:20:00,28.02,28.03,28.0,28.02,145400.0,22.1923,22.2003,22.1765,22.1923,145400.0
2014-12-09 15:25:00,28.02,28.06,28.02,28.05,141800.0,22.1923,22.224,22.1923,22.2161,141800.0
2014-12-09 15:30:00,28.04,28.05,28.01,28.02,167600.0,22.2082,22.2161,22.1844,22.1923,167600.0
2014-12-09 15:35:00,28.02,28.05,28.01,28.03,134800.0,22.1923,22.2161,22.1844,22.2003,134800.0
2014-12-09 15:40:00,28.04,28.06,28.02,28.04,189000.0,22.2082,22.224,22.1923,22.2082,189000.0
2014-12-09 15:45:00,28.04,28.06,28.03,28.05,218000.0,22.2082,22.224,22.2003,22.2161,218000.0
2014-12-09 15:50:00,28.05,28.08,28.04,28.08,337400.0,22.2161,22.2399,22.2082,22.2399,337400.0
2014-12-09 15:55:00,28.08,28.11,28.07,28.09,1255600.0,22.2399,22.2636,22.2319,22.2478,1255600.0
2014-12-10 09:30:00,28.01,28.17,27.94,28.08,415800.0,22.1844,22.3111,22.129,22.2399,415800.0
2014-12-10 09:35:00,28.08,28.12,28.02,28.12,247800.0,22.2399,22.2715,22.1923,22.2715,247800.0
2014-12-10 09:40:00,28.11,28.12,28.06,28.09,206200.0,22.2636,22.2715,22.224,22.2478,206200.0
2014-12-10 09:45:00,28.09,28.12,28.06,28.06,249000.0,22.2478,22.2715,22.224,22.224,249000.0
2014-12-10 09:50:00,28.06,28.09,28.04,28.06,262800.0,22.224,22.2478,22.2082,22.224,262800.0
2014-12-10 09:55:00,28.06,28.11,28.05,28.1,169400.0,22.224,22.2636,22.2161,22.2557,169400.0
2014-12-10 10:00:00,28.09,28.11,28.07,28.07,215200.0,22.2478,22.2636,22.2319,22.2319,215200.0
2014-12-10 10:05:00,28.06,28.1,28.04,28.05,146200.0,22.224,22.2557,22.2082,22.2161,146200.0
2014-12-10 10:10:00,28.05,28.06,28.02,28.06,232200.0,22.2161,22.224,22.1923,22.224,232200.0
2014-12-10 10:15:00,28.06,28.08,28.05,28.07,186000.0,22.224,22.2399,22.2161,22.2319,186000.0
2014-12-10 10:20:00,28.07,28.08,28.04,28.05,148600.0,22.2319,22.2399,22.2082,22.2161,148600.0
2014-12-10 10:25:00,28.05,28.05,28.01,28.03,125400.0,22.2161,22.2161,22.1844,22.2003,125400.0
2014-12-10 10:30:00,28.02,28.03,27.91,27.91,218200.0,22.1923,22.2003,22.1052,22.1052,218200.0
2014-12-10 10:35:00,27.92,27.93,27.89,27.93,235800.0,22.1131,22.1211,22.0894,22.1211,235800.0
2014-12-10 10:40:00,27.92,27.99,27.92,27.99,191400.0,22.1131,22.1686,22.1131,22.1686,191400.0
2014-12-10 10:45:00,27.98,28.0,27.97,28.0,133600.0,22.1607,22.1765,22.1527,22.1765,133600.0
2014-12-10 10:50:00,28.0,28.03,27.97,28.03,168000.0,22.1765,22.2003,22.1527,22.2003,168000.0
2014-12-10 10:55:00,28.03,28.06,28.03,28.06,105400.0,22.2003,22.224,22.2003,22.224,105400.0
2014-12-10 11:00:00,28.07,28.09,28.05,28.07,87800.0,22.2319,22.2478,22.2161,22.2319,87800.0
2014-12-10 11:05:00,28.06,28.11,28.05,28.1,102400.0,22.224,22.2636,22.2161,22.2557,102400.0
2014-12-10 11:10:00,28.1,28.13,28.09,28.11,92800.0,22.2557,22.2795,22.2478,22.2636,92800.0
2014-12-10 11:15:00,28.11,28.11,28.08,28.08,191200.0,22.2636,22.2636,22.2399,22.2399,191200.0
2014-12-10 11:20:00,28.08,28.08,28.02,28.03,193400.0,22.2399,22.2399,22.1923,22.2003,193400.0
2014-12-10 11:25:00,28.03,28.04,27.98,27.99,294800.0,22.2003,22.2082,22.1607,22.1686,294800.0
2014-12-10 11:30:00,27.99,28.0,27.93,27.96,226800.0,22.1686,22.1765,22.1211,22.1448,226800.0
2014-12-10 11:35:00,27.96,27.98,27.93,27.97,219400.0,22.1448,22.1607,22.1211,22.1527,219400.0
2014-12-10 11:40:00,27.97,27.99,27.95,27.97,185200.0,22.1527,22.1686,22.1369,22.1527,185200.0
2014-12-10 11:45:00,27.97,28.0,27.96,28.0,163400.0,22.1527,22.1765,22.1448,22.1765,163400.0
2014-12-10 11:50:00,28.0,28.04,28.0,28.03,174200.0,22.1765,22.2082,22.1765,22.2003,174200.0
2014-12-10 11:55:00,28.03,28.03,28.01,28.03,96000.0,22.2003,22.2003,22.1844,22.2003,96000.0
2014-12-10 12:00:00,28.03,28.03,28.0,28.01,148200.0,22.2003,22.2003,22.1765,22.1844,148200.0
2014-12-10 12:05:00,28.0,28.01,27.97,27.97,179200.0,22.1765,22.1844,22.1527,22.1527,179200.0
2014-12-10 12:10:00,27.97,27.98,27.95,27.95,141600.0,22.1527,22.1607,22.1369,22.1369,141600.0
2014-12-10 12:15:00,27.95,27.95,27.91,27.93,156600.0,22.1369,22.1369,22.1052,22.1211,156600.0
2014-12-10 12:20:00,27.93,27.97,27.92,27.97,104400.0,22.1211,22.1527,22.1131,22.1527,104400.0
2014-12-10 12:25:00,27.96,27.98,27.96,27.98,86600.0,22.1448,22.1607,22.1448,22.1607,86600.0
2014-12-10 12:30:00,27.98,28.0,27.94,27.99,238400.0,22.1607,22.1765,22.129,22.1686,238400.0
2014-12-10 12:35:00,27.99,28.0,27.95,27.96,125600.0,22.1686,22.1765,22.1369,22.1448,125600.0
2014-12-10 12:40:00,27.95,27.97,27.95,27.97,82400.0,22.1369,22.1527,22.1369,22.1527,82400.0
2014-12-10 12:45:00,27.97,27.98,27.95,27.97,152200.0,22.1527,22.1607,22.1369,22.1527,152200.0
2014-12-10 12:50:00,27.97,28.04,27.96,28.0,182200.0,22.1527,22.2082,22.1448,22.1765,182200.0
2014-12-10 12:55:00,28.0,28.03,27.99,27.99,88800.0,22.1765,22.2003,22.1686,22.1686,88800.0
2014-12-10 13:00:00,27.99,28.0,27.97,27.98,105400.0,22.1686,22.1765,22.1527,22.1607,105400.0
2014-12-10 13:05:00,27.98,28.0,27.97,27.99,118800.0,22.1607,22.1765,22.1527,22.1686,118800.0
2014-12-10 13:10:00,27.99,28.05,27.99,28.04,154400.0,22.1686,22.2161,22.1686,22.2082,154400.0
2014-12-10 13:15:00,28.04,28.04,28.0,28.0,152200.0,22.2082,22.2082,22.1765,22.1765,152200.0
2014-12-10 13:20:00,28.0,28.0,27.98,28.0,104400.0,22.1765,22.1765,22.1607,22.1765,104400.0
2014-12-10 13:25:00,28.0,28.02,27.99,28.01,111800.0,22.1765,22.1923,22.1686,22.1844,111800.0
2014-12-10 13:30:00,28.01,28.02,27.93,27.95,259200.0,22.1844,22.1923,22.1211,22.1369,259200.0
2014-12-10 13:35:00,27.95,27.96,27.93,27.95,127600.0,22.1369,22.1448,22.1211,22.1369,127600.0
2014-12-10 13:40:00,27.96,27.96,27.93,27.94,218200.0,22.1448,22.1448,22.1211,22.129,218200.0
2014-12-10 13:45:00,27.94,27.94,27.85,27.85,326200.0,22.129,22.129,22.0577,22.0577,326200.0
2014-12-10 13:50:00,27.84,27.9,27.83,27.86,262600.0,22.0498,22.0973,22.0419,22.0656,262600.0
2014-12-10 13:55:00,27.86,27.88,27.82,27.83,313600.0,22.0656,22.0815,22.0339,22.0419,313600.0
2014-12-10 14:00:00,27.84,27.88,27.8,27.86,478000.0,22.0498,22.0815,22.0181,22.0656,478000.0
2014-12-10 14:05:00,27.86,27.88,27.85,27.85,239200.0,22.0656,22.0815,22.0577,22.0577,239200.0
2014-12-10 14:10:00,27.85,27.86,27.82,27.85,218600.0,22.0577,22.0656,22.0339,22.0577,218600.0
2014-12-10 14:15:00,27.85,27.89,27.83,27.89,153000.0,22.0577,22.0894,22.0419,22.0894,153000.0
2014-12-10 14:20:00,27.89,27.89,27.82,27.83,286800.0,22.0894,22.0894,22.0339,22.0419,286800.0
2014-12-10 14:25:00,27.83,27.87,27.83,27.84,249200.0,22.0419,22.0735,22.0419,22.0498,249200.0
2014-12-10 14:30:00,27.84,27.84,27.79,27.82,235200.0,22.0498,22.0498,22.0102,22.0339,235200.0
2014-12-10 14:35:00,27.82,27.82,27.75,27.77,198400.0,22.0339,22.0339,21.9785,21.9943,198400.0
2014-12-10 14:40:00,27.76,27.77,27.74,27.75,264200.0,21.9864,21.9943,21.9706,21.9785,264200.0
2014-12-10 14:45:00,27.75,27.78,27.75,27.77,141200.0,21.9785,22.0023,21.9785,21.9943,141200.0
2014-12-10 14:50:00,27.77,27.77,27.74,27.75,212200.0,21.9943,21.9943,21.9706,21.9785,212200.0
2014-12-10 14:55:00,27.75,27.77,27.72,27.72,282000.0,21.9785,21.9943,21.9547,21.9547,282000.0
2014-12-10 15:00:00,27.72,27.75,27.69,27.72,262200.0,21.9547,21.9785,21.931,21.9547,262200.0
2014-12-10 15:05:00,27.72,27.76,27.7,27.75,297800.0,21.9547,21.9864,21.9389,21.9785,297800.0
2014-12-10 15:10:00,27.75,27.8,27.75,27.79,321800.0,21.9785,22.0181,21.9785,22.0102,321800.0
2014-12-10 15:15:00,27.79,27.83,27.78,27.82,223200.0,22.0102,22.0419,22.0023,22.0339,223200.0
2014-12-10 15:20:00,27.82,27.86,27.81,27.85,536200.0,22.0339,22.0656,22.026,22.0577,536200.0
2014-12-10 15:25:00,27.85,27.88,27.84,27.87,331200.0,22.0577,22.0815,22.0498,22.0735,331200.0
2014-12-10 15:30:00,27.87,27.89,27.84,27.89,253000.0,22.0735,22.0894,22.0498,22.0894,253000.0
2014-12-10 15:35:00,27.88,27.89,27.85,27.89,597000.0,22.0815,22.0894,22.0577,22.0894,597000.0
2014-12-10 15:40:00,27.88,27.88,27.83,27.86,426600.0,22.0815,22.0815,22.0419,22.0656,426600.0
2014-12-10 15:45:00,27.86,27.86,27.75,27.76,499600.0,22.0656,22.0656,21.9785,21.9864,499600.0
2014-12-10 15:50:00,27.75,27.83,27.66,27.82,1514000.0,21.9785,22.0419,21.9072,22.0339,1514000.0
2014-12-10 15:55:00,27.82,27.86,27.75,27.79,1411200.0,22.0339,22.0656,21.9785,22.0102,1411200.0
2014-12-11 09:30:00,27.86,27.94,27.74,27.82,577600.0,22.0656,22.129,21.9706,22.0339,577600.0
2014-12-11 09:35:00,27.83,27.9,27.79,27.9,312200.0,22.0419,22.0973,22.0102,22.0973,312200.0
2014-12-11 09:40:00,27.89,27.95,27.84,27.9,335000.0,22.0894,22.1369,22.0498,22.0973,335000.0
2014-12-11 09:45:00,27.91,28.0,27.91,27.99,338800.0,22.1052,22.1765,22.1052,22.1686,338800.0
2014-12-11 09:50:00,27.99,28.1,27.98,28.08,353200.0,22.1686,22.2557,22.1607,22.2399,353200.0
2014-12-11 09:55:00,28.08,28.08,28.03,28.05,209400.0,22.2399,22.2399,22.2003,22.2161,209400.0
2014-12-11 10:00:00,28.05,28.06,27.97,28.02,192600.0,22.2161,22.224,22.1527,22.1923,192600.0
2014-12-11 10:05:00,28.03,28.04,27.98,28.03,180800.0,22.2003,22.2082,22.1607,22.2003,180800.0
2014-12-11 10:10:00,28.02,28.04,27.99,28.02,344400.0,22.1923,22.2082,22.1686,22.1923,344400.0
2014-12-11 10:15:00,28.01,28.05,28.0,28.0,225800.0,22.1844,22.2161,22.1765,22.1765,225800.0
2014-12-11 10:20:00,28.0,28.05,27.99,28.03,238600.0,22.1765,22.2161,22.1686,22.2003,238600.0
2014-12-11 10:25:00,28.04,28.08,28.02,28.06,171200.0,22.2082,22.2399,22.1923,22.224,171200.0
2014-12-11 10:30:00,28.06,28.09,28.03,28.05,205400.0,22.224,22.2478,22.2003,22.2161,205400.0
2014-12-11 10:35:00,28.05,28.05,28.0,28.04,199600.0,22.2161,22.2161,22.1765,22.2082,199600.0
2014-12-11 10:40:00,28.04,28.05,28.0,28.03,131400.0,22.2082,22.2161,22.1765,22.2003,131400.0
2014-12-11 10:45:00,28.04,28.05,28.0,28.05,112400.0,22.2082,22.2161,22.1765,22.2161,112400.0
2014-12-11 10:50:00,28.05,28.06,28.02,28.03,243200.0,22.2161,22.224,22.1923,22.2003,243200.0
2014-12-11 10:55:00,28.03,28.04,28.0,28.0,273800.0,22.2003,22.2082,22.1765,22.1765,273800.0
2014-12-11 11:00:00,28.0,28.02,27.98,28.02,248200.0,22.1765,22.1923,22.1607,22.1923,248200.0
2014-12-11 11:05:00,28.02,28.03,28.0,28.01,187800.0,22.1923,22.2003,22.1765,22.1844,187800.0
2014-12-11 11:10:00,28.01,28.04,28.0,28.04,186200.0,22.1844,22.2082,22.1765,22.2082,186200.0
2014-12-11 11:15:00,28.03,28.07,28.03,28.07,175200.0,22.2003,22.2319,22.2003,22.2319,175200.0
2014-12-11 11:20:00,28.07,28.11,28.06,28.11,161600.0,22.2319,22.2636,22.224,22.2636,161600.0
2014-12-11 11:25:00,28.11,28.14,28.09,28.1,135800.0,22.2636,22.2874,22.2478,22.2557,135800.0
2014-12-11 11:30:00,28.1,28.14,28.09,28.11,100000.0,22.2557,22.2874,22.2478,22.2636,100000.0
2014-12-11 11:35:00,28.1,28.14,28.1,28.14,136400.0,22.2557,22.2874,22.2557,22.2874,136400.0
2014-12-11 11:40:00,28.14,28.17,28.11,28.12,192800.0,22.2874,22.3111,22.2636,22.2715,192800.0
2014-12-11 11:45:00,28.11,28.12,28.1,28.11,80200.0,22.2636,22.2715,22.2557,22.2636,80200.0
2014-12-11 11:50:00,28.12,28.17,28.11,28.15,155400.0,22.2715,22.3111,22.2636,22.2953,155400.0
2014-12-11 11:55:00,28.15,28.17,28.13,28.17,144000.0,22.2953,22.3111,22.2795,22.3111,144000.0
2014-12-11 12:00:00,28.17,28.19,28.15,28.17,116200.0,22.3111,22.327,22.2953,22.3111,116200.0
2014-12-11 12:05:00,28.17,28.2,28.17,28.18,105000.0,22.3111,22.3349,22.3111,22.3191,105000.0
2014-12-11 12:10:00,28.18,28.18,28.15,28.18,75200.0,22.3191,22.3191,22.2953,22.3191,75200.0
2014-12-11 12:15:00,28.18,28.2,28.15,28.17,119400.0,22.3191,22.3349,22.2953,22.3111,119400.0
2014-12-11 12:20:00,28.18,28.18,28.17,28.18,78200.0,22.3191,22.3191,22.3111,22.3191,78200.0
2014-12-11 12:25:00,28.18,28.2,28.17,28.19,116000.0,22.3191,22.3349,22.3111,22.327,116000.0
2014-12-11 12:30:00,28.19,28.2,28.17,28.18,106800.0,22.327,22.3349,22.3111,22.3191,106800.0
2014-12-11 12:35:00,28.18,28.2,28.17,28.19,129800.0,22.3191,22.3349,22.3111,22.327,129800.0
2014-12-11 12:40:00,28.18,28.2,28.17,28.17,84800.0,22.3191,22.3349,22.3111,22.3111,84800.0
2014-12-11 12:45:00,28.18,28.21,28.17,28.19,113200.0,22.3191,22.3428,22.3111,22.327,113200.0
2014-12-11 12:50:00,28.19,28.21,28.18,28.2,123000.0,22.327,22.3428,22.3191,22.3349,123000.0
2014-12-11 12:55:00,28.2,28.23,28.18,28.19,164400.0,22.3349,22.3587,22.3191,22.327,164400.0
2014-12-11 13:00:00,28.19,28.2,28.18,28.18,112600.0,22.327,22.3349,22.3191,22.3191,112600.0
2014-12-11 13:05:00,28.18,28.22,28.18,28.2,165800.0,22.3191,22.3507,22.3191,22.3349,165800.0
2014-12-11 13:10:00,28.2,28.2,28.16,28.16,130000.0,22.3349,22.3349,22.3032,22.3032,130000.0
2014-12-11 13:15:00,28.16,28.16,28.09,28.1,301600.0,22.3032,22.3032,22.2478,22.2557,301600.0
2014-12-11 13:20:00,28.1,28.11,28.08,28.09,201000.0,22.2557,22.2636,22.2399,22.2478,201000.0
2014-12-11 13:25:00,28.09,28.11,28.08,28.09,82600.0,22.2478,22.2636,22.2399,22.2478,82600.0
2014-12-11 13:30:00,28.09,28.11,28.09,28.1,228000.0,22.2478,22.2636,22.2478,22.2557,228000.0
2014-12-11 13:35:00,28.1,28.11,28.07,28.08,186200.0,22.2557,22.2636,22.2319,22.2399,186200.0
2014-12-11 13:40:00,28.08,28.13,28.08,28.11,220400.0,22.2399,22.2795,22.2399,22.2636,220400.0
2014-12-11 13:45:00,28.12,28.17,28.12,28.17,95600.0,22.2715,22.3111,22.2715,22.3111,95600.0
2014-12-11 13:50:00,28.17,28.19,28.17,28.18,85800.0,22.3111,22.327,22.3111,22.3191,85800.0
2014-12-11 13:55:00,28.18,28.2,28.09,28.1,121800.0,22.3191,22.3349,22.2478,22.2557,121800.0
2014-12-11 14:00:00,28.1,28.13,28.09,28.1,122000.0,22.2557,22.2795,22.2478,22.2557,122000.0
2014-12-11 14:05:00,28.1,28.11,28.08,28.11,117600.0,22.2557,22.2636,22.2399,22.2636,117600.0
2014-12-11 14:10:00,28.11,28.11,28.08,28.11,79200.0,22.2636,22.2636,22.2399,22.2636,79200.0
2014-12-11 14:15:00,28.11,28.13,28.09,28.11,107200.0,22.2636,22.2795,22.2478,22.2636,107200.0
2014-12-11 14:20:00,28.1,28.13,28.1,28.1,134400.0,22.2557,22.2795,22.2557,22.2557,134400.0
2014-12-11 14:25:00,28.1,28.1,28.04,28.04,178600.0,22.2557,22.2557,22.2082,22.2082,178600.0
2014-12-11 14:30:00,28.04,28.06,28.0,28.03,222200.0,22.2082,22.224,22.1765,22.2003,222200.0
2014-12-11 14:35:00,28.03,28.03,28.0,28.03,269200.0,22.2003,22.2003,22.1765,22.2003,269200.0
2014-12-11 14:40:00,28.03,28.06,28.01,28.01,119800.0,22.2003,22.224,22.1844,22.1844,119800.0
2014-12-11 14:45:00,28.0,28.03,27.97,27.98,322600.0,22.1765,22.2003,22.1527,22.1607,322600.0
2014-12-11 14:50:00,27.98,28.01,27.98,28.0,157000.0,22.1607,22.1844,22.1607,22.1765,157000.0
2014-12-11 14:55:00,28.0,28.02,27.96,27.98,210800.0,22.1765,22.1923,22.1448,22.1607,210800.0
2014-12-11 15:00:00,27.99,28.01,27.97,28.0,177400.0,22.1686,22.1844,22.1527,22.1765,177400.0
2014-12-11 15:05:00,28.0,28.0,27.97,27.97,129600.0,22.1765,22.1765,22.1527,22.1527,129600.0
2014-12-11 15:10:00,27.96,28.01,27.96,27.99,278800.0,22.1448,22.1844,22.1448,22.1686,278800.0
2014-12-11 15:15:00,27.99,28.05,27.98,28.03,305000.0,22.1686,22.2161,22.1607,22.2003,305000.0
2014-12-11 15:20:00,28.03,28.06,28.0,28.05,170200.0,22.2003,22.224,22.1765,22.2161,170200.0
2014-12-11 15:25:00,28.05,28.07,28.02,28.06,532600.0,22.2161,22.2319,22.1923,22.224,532600.0
2014-12-11 15:30:00,28.06,28.09,28.01,28.05,435600.0,22.224,22.2478,22.1844,22.2161,435600.0
2014-12-11 15:35:00,28.05,28.05,28.02,28.02,289000.0,22.2161,22.2161,22.1923,22.1923,289000.0
2014-12-11 15:40:00,28.03,28.07,27.99,27.99,361400.0,22.2003,22.2319,22.1686,22.1686,361400.0
2014-12-11 15:45:00,27.99,28.02,27.93,27.94,384400.0,22.1686,22.1923,22.1211,22.129,384400.0
2014-12-11 15:50:00,27.95,27.95,27.86,27.92,980800.0,22.1369,22.1369,22.0656,22.1131,980800.0
2014-12-11 15:55:00,27.91,27.97,27.91,27.96,1187200.0,22.1052,22.1527,22.1052,22.1448,1187200.0
2014-12-12 09:30:00,27.5,27.75,27.49,27.73,759600.0,21.7805,21.9785,21.7726,21.9627,759600.0
2014-12-12 09:35:00,27.74,27.8,27.67,27.79,229000.0,21.9706,22.0181,21.9151,22.0102,229000.0
2014-12-12 09:40:00,27.8,27.88,27.75,27.83,208000.0,22.0181,22.0815,21.9785,22.0419,208000.0
2014-12-12 09:45:00,27.83,27.85,27.78,27.82,359000.0,22.0419,22.0577,22.0023,22.0339,359000.0
2014-12-12 09:50:00,27.82,27.91,27.82,27.88,173800.0,22.0339,22.1052,22.0339,22.0815,173800.0
2014-12-12 09:55:00,27.89,27.99,27.88,27.93,322000.0,22.0894,22.1686,22.0815,22.1211,322000.0
2014-12-12 10:00:00,27.93,27.96,27.84,27.85,356800.0,22.1211,22.1448,22.0498,22.0577,356800.0
2014-12-12 10:05:00,27.85,27.89,27.83,27.88,143600.0,22.0577,22.0894,22.0419,22.0815,143600.0
2014-12-12 10:10:00,27.88,27.88,27.74,27.75,238800.0,22.0815,22.0815,21.9706,21.9785,238800.0
2014-12-12 10:15:00,27.75,27.8,27.72,27.8,199000.0,21.9785,22.0181,21.9547,22.0181,199000.0
2014-12-12 10:20:00,27.8,27.81,27.72,27.81,359000.0,22.0181,22.026,21.9547,22.026,359000.0
2014-12-12 10:25:00,27.81,27.82,27.77,27.79,169200.0,22.026,22.0339,21.9943,22.0102,169200.0
2014-12-12 10:30:00,27.79,27.85,27.78,27.84,236800.0,22.0102,22.0577,22.0023,22.0498,236800.0
2014-12-12 10:35:00,27.84,27.84,27.77,27.77,108800.0,22.0498,22.0498,21.9943,21.9943,108800.0
2014-12-12 10:40:00,27.77,27.78,27.73,27.75,128800.0,21.9943,22.0023,21.9627,21.9785,128800.0
2014-12-12 10:45:00,27.74,27.77,27.7,27.75,160800.0,21.9706,21.9943,21.9389,21.9785,160800.0
2014-12-12 10:50:00,27.75,27.75,27.68,27.74,162800.0,21.9785,21.9785,21.9231,21.9706,162800.0
2014-12-12 10:55:00,27.74,27.78,27.68,27.7,181000.0,21.9706,22.0023,21.9231,21.9389,181000.0
2014-12-12 11:00:00,27.71,27.72,27.66,27.7,159000.0,21.9468,21.9547,21.9072,21.9389,159000.0
2014-12-12 11:05:00,27.7,27.76,27.67,27.74,170000.0,21.9389,21.9864,21.9151,21.9706,170000.0
2014-12-12 11:10:00,27.74,27.82,27.74,27.81,129200.0,21.9706,22.0339,21.9706,22.026,129200.0
2014-12-12 11:15:00,27.81,27.82,27.77,27.77,164200.0,22.026,22.0339,21.9943,21.9943,164200.0
2014-12-12 11:20:00,27.77,27.81,27.74,27.79,215400.0,21.9943,22.026,21.9706,22.0102,215400.0
2014-12-12 11:25:00,27.79,27.79,27.74,27.75,139800.0,22.0102,22.0102,21.9706,21.9785,139800.0
2014-12-12 11:30:00,27.75,27.81,27.74,27.81,200200.0,21.9785,22.026,21.9706,22.026,200200.0
2014-12-12 11:35:00,27.81,27.88,27.8,27.87,143200.0,22.026,22.0815,22.0181,22.0735,143200.0
2014-12-12 11:40:00,27.87,27.89,27.85,27.85,150400.0,22.0735,22.0894,22.0577,22.0577,150400.0
2014-12-12 11:45:00,27.85,27.89,27.84,27.88,137200.0,22.0577,22.0894,22.0498,22.0815,137200.0
2014-12-12 11:50:00,27.87,27.89,27.85,27.87,146200.0,22.0735,22.0894,22.0577,22.0735,146200.0
2014-12-12 11:55:00,27.87,27.89,27.83,27.85,215200.0,22.0735,22.0894,22.0419,22.0577,215200.0
2014-12-12 12:00:00,27.85,27.86,27.83,27.83,214600.0,22.0577,22.0656,22.0419,22.0419,214600.0
2014-12-12 12:05:00,27.84,27.88,27.84,27.85,172000.0,22.0498,22.0815,22.0498,22.0577,172000.0
2014-12-12 12:10:00,27.85,27.88,27.81,27.81,251600.0,22.0577,22.0815,22.026,22.026,251600.0
2014-12-12 12:15:00,27.81,27.84,27.79,27.84,155400.0,22.026,22.0498,22.0102,22.0498,155400.0
2014-12-12 12:20:00,27.84,27.87,27.81,27.86,107000.0,22.0498,22.0735,22.026,22.0656,107000.0
2014-12-12 12:25:00,27.86,27.92,27.86,27.91,124200.0,22.0656,22.1131,22.0656,22.1052,124200.0
2014-12-12 12:30:00,27.91,27.93,27.9,27.9,126200.0,22.1052,22.1211,22.0973,22.0973,126200.0
2014-12-12 12:35:00,27.9,27.93,27.89,27.91,62800.0,22.0973,22.1211,22.0894,22.1052,62800.0
2014-12-12 12:40:00,27.92,27.92,27.87,27.89,100800.0,22.1131,22.1131,22.0735,22.0894,100800.0
2014-12-12 12:45:00,27.89,27.93,27.89,27.93,77200.0,22.0894,22.1211,22.0894,22.1211,77200.0
2014-12-12 12:50:00,27.93,27.93,27.88,27.89,126200.0,22.1211,22.1211,22.0815,22.0894,126200.0
2014-12-12 12:55:00,27.88,27.89,27.84,27.86,142400.0,22.0815,22.0894,22.0498,22.0656,142400.0
2014-12-12 13:00:00,27.86,27.86,27.82,27.84,138600.0,22.0656,22.0656,22.0339,22.0498,138600.0
2014-12-12 13:05:00,27.84,27.89,27.84,27.85,171200.0,22.0498,22.0894,22.0498,22.0577,171200.0
2014-12-12 13:10:00,27.85,27.86,27.8,27.83,102800.0,22.0577,22.0656,22.0181,22.0419,102800.0
2014-12-12 13:15:00,27.83,27.89,27.83,27.87,140800.0,22.0419,22.0894,22.0419,22.0735,140800.0
2014-12-12 13:20:00,27.88,27.9,27.85,27.88,326800.0,22.0815,22.0973,22.0577,22.0815,326800.0
2014-12-12 13:25:00,27.88,27.89,27.86,27.86,102000.0,22.0815,22.0894,22.0656,22.0656,102000.0
2014-12-12 13:30:00,27.87,27.89,27.83,27.85,140000.0,22.0735,22.0894,22.0419,22.0577,140000.0
2014-12-12 13:35:00,27.86,27.87,27.82,27.85,123600.0,22.0656,22.0735,22.0339,22.0577,123600.0
2014-12-12 13:40:00,27.85,27.86,27.82,27.83,130600.0,22.0577,22.0656,22.0339,22.0419,130600.0
2014-12-12 13:45:00,27.83,27.86,27.81,27.85,118000.0,22.0419,22.0656,22.026,22.0577,118000.0
2014-12-12 13:50:00,27.85,27.91,27.85,27.9,118400.0,22.0577,22.1052,22.0577,22.0973,118400.0
2014-12-12 13:55:00,27.9,27.92,27.9,27.9,99800.0,22.0973,22.1131,22.0973,22.0973,99800.0
2014-12-12 14:00:00,27.9,27.9,27.84,27.88,157000.0,22.0973,22.0973,22.0498,22.0815,157000.0
2014-12-12 14:05:00,27.88,27.88,27.86,27.86,92000.0,22.0815,22.0815,22.0656,22.0656,92000.0
2014-12-12 14:10:00,27.86,27.88,27.83,27.85,144400.0,22.0656,22.0815,22.0419,22.0577,144400.0
2014-12-12 14:15:00,27.85,27.85,27.81,27.83,148400.0,22.0577,22.0577,22.026,22.0419,148400.0
2014-12-12 14:20:00,27.83,27.86,27.81,27.82,137800.0,22.0419,22.0656,22.026,22.0339,137800.0
2014-12-12 14:25:00,27.82,27.85,27.8,27.81,119600.0,22.0339,22.0577,22.0181,22.026,119600.0
2014-12-12 14:30:00,27.81,27.82,27.78,27.81,143800.0,22.026,22.0339,22.0023,22.026,143800.0
2014-12-12 14:35:00,27.81,27.81,27.76,27.77,196200.0,22.026,22.026,21.9864,21.9943,196200.0
2014-12-12 14:40:00,27.77,27.8,27.77,27.79,114000.0,21.9943,22.0181,21.9943,22.0102,114000.0
2014-12-12 14:45:00,27.79,27.83,27.78,27.83,132800.0,22.0102,22.0419,22.0023,22.0419,132800.0
2014-12-12 14:50:00,27.83,27.84,27.8,27.84,102800.0,22.0419,22.0498,22.0181,22.0498,102800.0
2014-12-12 14:55:00,27.83,27.88,27.81,27.86,184000.0,22.0419,22.0815,22.026,22.0656,184000.0
2014-12-12 15:00:00,27.86,27.89,27.85,27.86,180000.0,22.0656,22.0894,22.0577,22.0656,180000.0
2014-12-12 15:05:00,27.86,27.86,27.84,27.86,117400.0,22.0656,22.0656,22.0498,22.0656,117400.0
2014-12-12 15:10:00,27.86,27.86,27.83,27.85,189000.0,22.0656,22.0656,22.0419,22.0577,189000.0
2014-12-12 15:15:00,27.86,27.87,27.83,27.84,389000.0,22.0656,22.0735,22.0419,22.0498,389000.0
2014-12-12 15:20:00,27.84,27.87,27.82,27.85,296000.0,22.0498,22.0735,22.0339,22.0577,296000.0
2014-12-12 15:25:00,27.85,27.85,27.81,27.82,316400.0,22.0577,22.0577,22.026,22.0339,316400.0
2014-12-12 15:30:00,27.82,27.82,27.78,27.78,388800.0,22.0339,22.0339,22.0023,22.0023,388800.0
2014-12-12 15:35:00,27.78,27.79,27.74,27.74,334800.0,22.0023,22.0102,21.9706,21.9706,334800.0
2014-12-12 15:40:00,27.74,27.76,27.72,27.74,363800.0,21.9706,21.9864,21.9547,21.9706,363800.0
2014-12-12 15:45:00,27.74,27.74,27.68,27.72,457000.0,21.9706,21.9706,21.9231,21.9547,457000.0
2014-12-12 15:50:00,27.72,27.72,27.64,27.7,1312400.0,21.9547,21.9547,21.8914,21.9389,1312400.0
2014-12-12 15:55:00,27.7,27.73,27.67,27.68,1631800.0,21.9389,21.9627,21.9151,21.9231,1631800.0
2014-12-15 09:30:00,27.84,27.84,27.65,27.69,570000.0,22.0498,22.0498,21.8993,21.931,570000.0
2014-12-15 09:35:00,27.7,27.77,27.7,27.74,275400.0,21.9389,21.9943,21.9389,21.9706,275400.0
2014-12-15 09:40:00,27.74,27.83,27.74,27.79,325600.0,21.9706,22.0419,21.9706,22.0102,325600.0
2014-12-15 09:45:00,27.79,27.82,27.75,27.81,242200.0,22.0102,22.0339,21.9785,22.026,242200.0
2014-12-15 09:50:00,27.81,27.82,27.79,27.79,232000.0,22.026,22.0339,22.0102,22.0102,232000.0
2014-12-15 09:55:00,27.79,27.88,27.76,27.88,274200.0,22.0102,22.0815,21.9864,22.0815,274200.0
2014-12-15 10:00:00,27.86,27.88,27.79,27.8,342200.0,22.0656,22.0815,22.0102,22.0181,342200.0
2014-12-15 10:05:00,27.79,27.79,27.73,27.73,247400.0,22.0102,22.0102,21.9627,21.9627,247400.0
2014-12-15 10:10:00,27.74,27.78,27.72,27.76,269400.0,21.9706,22.0023,21.9547,21.9864,269400.0
2014-12-15 10:15:00,27.75,27.79,27.71,27.71,286400.0,21.9785,22.0102,21.9468,21.9468,286400.0
2014-12-15 10:20:00,27.71,27.71,27.6,27.61,238400.0,21.9468,21.9468,21.8597,21.8676,238400.0
2014-12-15 10:25:00,27.61,27.67,27.61,27.64,239800.0,21.8676,21.9151,21.8676,21.8914,239800.0
2014-12-15 10:30:00,27.64,27.68,27.62,27.63,158200.0,21.8914,21.9231,21.8755,21.8835,158200.0
2014-12-15 10:35:00,27.62,27.64,27.53,27.55,287600.0,21.8755,21.8914,21.8043,21.8201,287600.0
2014-12-15 10:40:00,27.55,27.58,27.5,27.5,158600.0,21.8201,21.8439,21.7805,21.7805,158600.0
2014-12-15 10:45:00,27.5,27.55,27.5,27.55,365800.0,21.7805,21.8201,21.7805,21.8201,365800.0
2014-12-15 10:50:00,27.55,27.66,27.55,27.65,224200.0,21.8201,21.9072,21.8201,21.8993,224200.0
2014-12-15 10:55:00,27.65,27.66,27.61,27.63,161200.0,21.8993,21.9072,21.8676,21.8835,161200.0
2014-12-15 11:00:00,27.63,27.63,27.55,27.55,215600.0,21.8835,21.8835,21.8201,21.8201,215600.0
2014-12-15 11:05:00,27.55,27.55,27.5,27.54,357400.0,21.8201,21.8201,21.7805,21.8122,357400.0
2014-12-15 11:10:00,27.53,27.55,27.5,27.51,139000.0,21.8043,21.8201,21.7805,21.7884,139000.0
2014-12-15 11:15:00,27.5,27.55,27.5,27.53,417000.0,21.7805,21.8201,21.7805,21.8043,417000.0
2014-12-15 11:20:00,27.52,27.55,27.5,27.5,331800.0,21.7963,21.8201,21.7805,21.7805,331800.0
2014-12-15 11:25:00,27.5,27.51,27.46,27.49,321000.0,21.7805,21.7884,21.7488,21.7726,321000.0
2014-12-15 11:30:00,27.48,27.51,27.46,27.48,274800.0,21.7647,21.7884,21.7488,21.7647,274800.0
2014-12-15 11:35:00,27.48,27.49,27.43,27.46,446400.0,21.7647,21.7726,21.725,21.7488,446400.0
2014-12-15 11:40:00,27.46,27.47,27.42,27.46,413000.0,21.7488,21.7567,21.7171,21.7488,413000.0
2014-12-15 11:45:00,27.46,27.5,27.45,27.49,191800.0,21.7488,21.7805,21.7409,21.7726,191800.0
2014-12-15 11:50:00,27.48,27.5,27.44,27.44,316000.0,21.7647,21.7805,21.733,21.733,316000.0
2014-12-15 11:55:00,27.44,27.46,27.42,27.43,382400.0,21.733,21.7488,21.7171,21.725,382400.0
2014-12-15 12:00:00,27.43,27.48,27.43,27.46,264800.0,21.725,21.7647,21.725,21.7488,264800.0
2014-12-15 12:05:00,27.46,27.52,27.45,27.49,203800.0,21.7488,21.7963,21.7409,21.7726,203800.0
2014-12-15 12:10:00,27.49,27.52,27.48,27.51,97600.0,21.7726,21.7963,21.7647,21.7884,97600.0
2014-12-15 12:15:00,27.51,27.51,27.46,27.49,117000.0,21.7884,21.7884,21.7488,21.7726,117000.0
2014-12-15 12:20:00,27.5,27.54,27.48,27.53,182200.0,21.7805,21.8122,21.7647,21.8043,182200.0
2014-12-15 12:25:00,27.53,27.58,27.53,27.57,224400.0,21.8043,21.8439,21.8043,21.8359,224400.0
2014-12-15 12:30:00,27.57,27.58,27.52,27.54,282200.0,21.8359,21.8439,21.7963,21.8122,282200.0
2014-12-15 12:35:00,27.53,27.58,27.52,27.58,140400.0,21.8043,21.8439,21.7963,21.8439,140400.0
2014-12-15 12:40:00,27.57,27.59,27.51,27.52,134600.0,21.8359,21.8518,21.7884,21.7963,134600.0
2014-12-15 12:45:00,27.52,27.55,27.5,27.52,105000.0,21.7963,21.8201,21.7805,21.7963,105000.0
2014-12-15 12:50:00,27.53,27.57,27.51,27.56,125200.0,21.8043,21.8359,21.7884,21.828,125200.0
2014-12-15 12:55:00,27.56,27.61,27.55,27.59,132000.0,21.828,21.8676,21.8201,21.8518,132000.0
2014-12-15 13:00:00,27.59,27.6,27.57,27.58,185400.0,21.8518,21.8597,21.8359,21.8439,185400.0
2014-12-15 13:05:00,27.57,27.59,27.54,27.54,115600.0,21.8359,21.8518,21.8122,21.8122,115600.0
2014-12-15 13:10:00,27.54,27.56,27.48,27.49,138600.0,21.8122,21.828,21.7647,21.7726,138600.0
2014-12-15 13:15:00,27.5,27.52,27.48,27.52,183800.0,21.7805,21.7963,21.7647,21.7963,183800.0
2014-12-15 13:20:00,27.52,27.58,27.5,27.55,220400.0,21.7963,21.8439,21.7805,21.8201,220400.0
2014-12-15 13:25:00,27.55,27.56,27.49,27.49,153800.0,21.8201,21.828,21.7726,21.7726,153800.0
2014-12-15 13:30:00,27.49,27.52,27.48,27.51,151000.0,21.7726,21.7963,21.7647,21.7884,151000.0
2014-12-15 13:35:00,27.51,27.57,27.51,27.53,149400.0,21.7884,21.8359,21.7884,21.8043,149400.0
2014-12-15 13:40:00,27.54,27.56,27.53,27.54,123000.0,21.8122,21.828,21.8043,21.8122,123000.0
2014-12-15 13:45:00,27.54,27.54,27.48,27.49,139400.0,21.8122,21.8122,21.7647,21.7726,139400.0
2014-12-15 13:50:00,27.49,27.54,27.48,27.52,168800.0,21.7726,21.8122,21.7647,21.7963,168800.0
2014-12-15 13:55:00,27.52,27.53,27.49,27.5,166400.0,21.7963,21.8043,21.7726,21.7805,166400.0
2014-12-15 14:00:00,27.5,27.53,27.49,27.51,200600.0,21.7805,21.8043,21.7726,21.7884,200600.0
2014-12-15 14:05:00,27.5,27.52,27.48,27.5,156600.0,21.7805,21.7963,21.7647,21.7805,156600.0
2014-12-15 14:10:00,27.5,27.53,27.49,27.52,221400.0,21.7805,21.8043,21.7726,21.7963,221400.0
2014-12-15 14:15:00,27.52,27.54,27.5,27.53,196800.0,21.7963,21.8122,21.7805,21.8043,196800.0
2014-12-15 14:20:00,27.52,27.58,27.52,27.57,223800.0,21.7963,21.8439,21.7963,21.8359,223800.0
2014-12-15 14:25:00,27.57,27.63,27.56,27.59,313000.0,21.8359,21.8835,21.828,21.8518,313000.0
2014-12-15 14:30:00,27.59,27.59,27.54,27.56,249000.0,21.8518,21.8518,21.8122,21.828,249000.0
2014-12-15 14:35:00,27.56,27.61,27.54,27.57,296400.0,21.828,21.8676,21.8122,21.8359,296400.0
2014-12-15 14:40:00,27.57,27.59,27.49,27.5,271200.0,21.8359,21.8518,21.7726,21.7805,271200.0
2014-12-15 14:45:00,27.5,27.53,27.49,27.5,228600.0,21.7805,21.8043,21.7726,21.7805,228600.0
2014-12-15 14:50:00,27.5,27.54,27.49,27.53,196200.0,21.7805,21.8122,21.7726,21.8043,196200.0
2014-12-15 14:55:00,27.53,27.54,27.5,27.5,190800.0,21.8043,21.8122,21.7805,21.7805,190800.0
2014-12-15 15:00:00,27.51,27.52,27.48,27.49,396800.0,21.7884,21.7963,21.7647,21.7726,396800.0
2014-12-15 15:05:00,27.49,27.54,27.48,27.52,216600.0,21.7726,21.8122,21.7647,21.7963,216600.0
2014-12-15 15:10:00,27.52,27.54,27.5,27.52,216600.0,21.7963,21.8122,21.7805,21.7963,216600.0
2014-12-15 15:15:00,27.51,27.53,27.48,27.52,325200.0,21.7884,21.8043,21.7647,21.7963,325200.0
2014-12-15 15:20:00,27.52,27.54,27.5,27.52,334800.0,21.7963,21.8122,21.7805,21.7963,334800.0
2014-12-15 15:25:00,27.51,27.53,27.46,27.46,334200.0,21.7884,21.8043,21.7488,21.7488,334200.0
2014-12-15 15:30:00,27.46,27.49,27.43,27.48,501200.0,21.7488,21.7726,21.725,21.7647,501200.0
2014-12-15 15:35:00,27.48,27.56,27.47,27.52,491800.0,21.7647,21.828,21.7567,21.7963,491800.0
2014-12-15 15:40:00,27.52,27.52,27.5,27.5,375400.0,21.7963,21.7963,21.7805,21.7805,375400.0
2014-12-15 15:45:00,27.5,27.52,27.46,27.52,553600.0,21.7805,21.7963,21.7488,21.7963,553600.0
2014-12-15 15:50:00,27.52,27.59,27.49,27.55,1159400.0,21.7963,21.8518,21.7726,21.8201,1159400.0
2014-12-15 15:55:00,27.56,27.57,27.45,27.47,1321400.0,21.828,21.8359,21.7409,21.7567,1321400.0
2014-12-16 09:30:00,27.43,27.52,27.38,27.43,791000.0,21.725,21.7963,21.6854,21.725,791000.0
2014-12-16 09:35:00,27.43,27.5,27.4,27.43,306400.0,21.725,21.7805,21.7013,21.725,306400.0
2014-12-16 09:40:00,27.43,27.52,27.43,27.52,218400.0,21.725,21.7963,21.725,21.7963,218400.0
2014-12-16 09:45:00,27.5,27.53,27.46,27.53,374600.0,21.7805,21.8043,21.7488,21.8043,374600.0
2014-12-16 09:50:00,27.53,27.58,27.45,27.53,461400.0,21.8043,21.8439,21.7409,21.8043,461400.0
2014-12-16 09:55:00,27.53,27.53,27.41,27.43,555000.0,21.8043,21.8043,21.7092,21.725,555000.0
2014-12-16 10:00:00,27.43,27.53,27.43,27.5,577400.0,21.725,21.8043,21.725,21.7805,577400.0
2014-12-16 10:05:00,27.51,27.54,27.45,27.47,354600.0,21.7884,21.8122,21.7409,21.7567,354600.0
2014-12-16 10:10:00,27.47,27.47,27.38,27.38,435800.0,21.7567,21.7567,21.6854,21.6854,435800.0
2014-12-16 10:15:00,27.38,27.55,27.37,27.54,607800.0,21.6854,21.8201,21.6775,21.8122,607800.0
2014-12-16 10:20:00,27.54,27.63,27.52,27.61,311200.0,21.8122,21.8835,21.7963,21.8676,311200.0
2014-12-16 10:25:00,27.61,27.62,27.52,27.55,208800.0,21.8676,21.8755,21.7963,21.8201,208800.0
2014-12-16 10:30:00,27.54,27.56,27.5,27.53,135400.0,21.8122,21.828,21.7805,21.8043,135400.0
2014-12-16 10:35:00,27.52,27.55,27.52,27.54,240200.0,21.7963,21.8201,21.7963,21.8122,240200.0
2014-12-16 10:40:00,27.54,27.54,27.47,27.49,195400.0,21.8122,21.8122,21.7567,21.7726,195400.0
2014-12-16 10:45:00,27.49,27.54,27.48,27.49,199800.0,21.7726,21.8122,21.7647,21.7726,199800.0
2014-12-16 10:50:00,27.48,27.53,27.48,27.53,181600.0,21.7647,21.8043,21.7647,21.8043,181600.0
2014-12-16 10:55:00,27.53,27.56,27.52,27.53,336400.0,21.8043,21.828,21.7963,21.8043,336400.0
2014-12-16 11:00:00,27.53,27.55,27.5,27.5,298000.0,21.8043,21.8201,21.7805,21.7805,298000.0
2014-12-16 11:05:00,27.5,27.52,27.48,27.5,164000.0,21.7805,21.7963,21.7647,21.7805,164000.0
2014-12-16 11:10:00,27.5,27.54,27.5,27.54,225400.0,21.7805,21.8122,21.7805,21.8122,225400.0
2014-12-16 11:15:00,27.54,27.6,27.54,27.6,281800.0,21.8122,21.8597,21.8122,21.8597,281800.0
2014-12-16 11:20:00,27.6,27.64,27.59,27.64,222000.0,21.8597,21.8914,21.8518,21.8914,222000.0
2014-12-16 11:25:00,27.64,27.75,27.64,27.73,466800.0,21.8914,21.9785,21.8914,21.9627,466800.0
2014-12-16 11:30:00,27.73,27.85,27.73,27.8,444200.0,21.9627,22.0577,21.9627,22.0181,444200.0
2014-12-16 11:35:00,27.8,27.82,27.78,27.78,242600.0,22.0181,22.0339,22.0023,22.0023,242600.0
2014-12-16 11:40:00,27.78,27.82,27.77,27.81,482600.0,22.0023,22.0339,21.9943,22.026,482600.0
2014-12-16 11:45:00,27.81,27.88,27.8,27.83,536200.0,22.026,22.0815,22.0181,22.0419,536200.0
2014-12-16 11:50:00,27.82,27.86,27.81,27.86,169600.0,22.0339,22.0656,22.026,22.0656,169600.0
2014-12-16 11:55:00,27.85,27.87,27.8,27.86,389600.0,22.0577,22.0735,22.0181,22.0656,389600.0
2014-12-16 12:00:00,27.86,27.89,27.84,27.86,256200.0,22.0656,22.0894,22.0498,22.0656,256200.0
2014-12-16 12:05:00,27.86,27.88,27.84,27.86,163400.0,22.0656,22.0815,22.0498,22.0656,163400.0
2014-12-16 12:10:00,27.86,27.87,27.83,27.84,157000.0,22.0656,22.0735,22.0419,22.0498,157000.0
2014-12-16 12:15:00,27.84,27.91,27.84,27.91,379400.0,22.0498,22.1052,22.0498,22.1052,379400.0
2014-12-16 12:20:00,27.91,27.91,27.86,27.89,260400.0,22.1052,22.1052,22.0656,22.0894,260400.0
2014-12-16 12:25:00,27.88,27.91,27.88,27.9,168800.0,22.0815,22.1052,22.0815,22.0973,168800.0
2014-12-16 12:30:00,27.9,27.9,27.88,27.88,111200.0,22.0973,22.0973,22.0815,22.0815,111200.0
2014-12-16 12:35:00,27.89,27.92,27.87,27.9,147600.0,22.0894,22.1131,22.0735,22.0973,147600.0
2014-12-16 12:40:00,27.9,27.91,27.86,27.86,165800.0,22.0973,22.1052,22.0656,22.0656,165800.0
2014-12-16 12:45:00,27.86,27.86,27.81,27.83,140600.0,22.0656,22.0656,22.026,22.0419,140600.0
2014-12-16 12:50:00,27.83,27.84,27.79,27.81,97600.0,22.0419,22.0498,22.0102,22.026,97600.0
2014-12-16 12:55:00,27.81,27.82,27.75,27.76,113600.0,22.026,22.0339,21.9785,21.9864,113600.0
2014-12-16 13:00:00,27.75,27.8,27.75,27.79,89000.0,21.9785,22.0181,21.9785,22.0102,89000.0
2014-12-16 13:05:00,27.79,27.81,27.73,27.74,148000.0,22.0102,22.026,21.9627,21.9706,148000.0
2014-12-16 13:10:00,27.74,27.74,27.66,27.69,289000.0,21.9706,21.9706,21.9072,21.931,289000.0
2014-12-16 13:15:00,27.69,27.71,27.61,27.65,247800.0,21.931,21.9468,21.8676,21.8993,247800.0
2014-12-16 13:20:00,27.65,27.67,27.63,27.63,159400.0,21.8993,21.9151,21.8835,21.8835,159400.0
2014-12-16 13:25:00,27.62,27.66,27.6,27.61,199200.0,21.8755,21.9072,21.8597,21.8676,199200.0
2014-12-16 13:30:00,27.61,27.62,27.56,27.61,222800.0,21.8676,21.8755,21.828,21.8676,222800.0
2014-12-16 13:35:00,27.61,27.65,27.61,27.64,250600.0,21.8676,21.8993,21.8676,21.8914,250600.0
2014-12-16 13:40:00,27.64,27.69,27.64,27.67,191400.0,21.8914,21.931,21.8914,21.9151,191400.0
2014-12-16 13:45:00,27.67,27.69,27.63,27.68,269800.0,21.9151,21.931,21.8835,21.9231,269800.0
2014-12-16 13:50:00,27.68,27.75,27.68,27.73,206600.0,21.9231,21.9785,21.9231,21.9627,206600.0
2014-12-16 13:55:00,27.73,27.75,27.71,27.72,126600.0,21.9627,21.9785,21.9468,21.9547,126600.0
2014-12-16 14:00:00,27.71,27.73,27.68,27.7,106200.0,21.9468,21.9627,21.9231,21.9389,106200.0
2014-12-16 14:05:00,27.7,27.77,27.69,27.75,167800.0,21.9389,21.9943,21.931,21.9785,167800.0
2014-12-16 14:10:00,27.75,27.77,27.71,27.73,158000.0,21.9785,21.9943,21.9468,21.9627,158000.0
2014-12-16 14:15:00,27.73,27.73,27.67,27.69,139200.0,21.9627,21.9627,21.9151,21.931,139200.0
2014-12-16 14:20:00,27.7,27.73,27.68,27.7,108200.0,21.9389,21.9627,21.9231,21.9389,108200.0
2014-12-16 14:25:00,27.7,27.73,27.68,27.7,105000.0,21.9389,21.9627,21.9231,21.9389,105000.0
2014-12-16 14:30:00,27.7,27.73,27.67,27.67,143200.0,21.9389,21.9627,21.9151,21.9151,143200.0
2014-12-16 14:35:00,27.68,27.68,27.64,27.67,245200.0,21.9231,21.9231,21.8914,21.9151,245200.0
2014-12-16 14:40:00,27.67,27.72,27.66,27.68,115800.0,21.9151,21.9547,21.9072,21.9231,115800.0
2014-12-16 14:45:00,27.68,27.69,27.63,27.64,230800.0,21.9231,21.931,21.8835,21.8914,230800.0
2014-12-16 14:50:00,27.64,27.64,27.56,27.6,295600.0,21.8914,21.8914,21.828,21.8597,295600.0
2014-12-16 14:55:00,27.61,27.65,27.6,27.63,132000.0,21.8676,21.8993,21.8597,21.8835,132000.0
2014-12-16 15:00:00,27.63,27.66,27.58,27.66,191200.0,21.8835,21.9072,21.8439,21.9072,191200.0
2014-12-16 15:05:00,27.65,27.67,27.6,27.64,219200.0,21.8993,21.9151,21.8597,21.8914,219200.0
2014-12-16 15:10:00,27.64,27.65,27.56,27.57,320400.0,21.8914,21.8993,21.828,21.8359,320400.0
2014-12-16 15:15:00,27.57,27.61,27.56,27.6,129000.0,21.8359,21.8676,21.828,21.8597,129000.0
2014-12-16 15:20:00,27.6,27.6,27.55,27.57,224000.0,21.8597,21.8597,21.8201,21.8359,224000.0
2014-12-16 15:25:00,27.57,27.58,27.52,27.52,298000.0,21.8359,21.8439,21.7963,21.7963,298000.0
2014-12-16 15:30:00,27.52,27.6,27.5,27.59,400000.0,21.7963,21.8597,21.7805,21.8518,400000.0
2014-12-16 15:35:00,27.59,27.59,27.5,27.51,339200.0,21.8518,21.8518,21.7805,21.7884,339200.0
2014-12-16 15:40:00,27.52,27.52,27.5,27.5,822400.0,21.7963,21.7963,21.7805,21.7805,822400.0
2014-12-16 15:45:00,27.5,27.57,27.5,27.54,442600.0,21.7805,21.8359,21.7805,21.8122,442600.0
2014-12-16 15:50:00,27.54,27.54,27.44,27.49,1557800.0,21.8122,21.8122,21.733,21.7726,1557800.0
2014-12-16 15:55:00,27.49,27.49,27.4,27.41,1645800.0,21.7726,21.7726,21.7013,21.7092,1645800.0
2014-12-17 09:30:00,27.37,27.58,27.37,27.48,541600.0,21.6775,21.8439,21.6775,21.7647,541600.0
2014-12-17 09:35:00,27.48,27.52,27.45,27.47,278400.0,21.7647,21.7963,21.7409,21.7567,278400.0
2014-12-17 09:40:00,27.46,27.6,27.43,27.59,207800.0,21.7488,21.8597,21.725,21.8518,207800.0
2014-12-17 09:45:00,27.59,27.59,27.52,27.58,168400.0,21.8518,21.8518,21.7963,21.8439,168400.0
2014-12-17 09:50:00,27.58,27.62,27.57,27.6,298600.0,21.8439,21.8755,21.8359,21.8597,298600.0
2014-12-17 09:55:00,27.6,27.67,27.57,27.67,219400.0,21.8597,21.9151,21.8359,21.9151,219400.0
2014-12-17 10:00:00,27.67,27.67,27.59,27.61,379200.0,21.9151,21.9151,21.8518,21.8676,379200.0
2014-12-17 10:05:00,27.61,27.61,27.56,27.56,278200.0,21.8676,21.8676,21.828,21.828,278200.0
2014-12-17 10:10:00,27.57,27.6,27.56,27.59,267600.0,21.8359,21.8597,21.828,21.8518,267600.0
2014-12-17 10:15:00,27.59,27.59,27.52,27.54,392000.0,21.8518,21.8518,21.7963,21.8122,392000.0
2014-12-17 10:20:00,27.54,27.54,27.48,27.5,398400.0,21.8122,21.8122,21.7647,21.7805,398400.0
2014-12-17 10:25:00,27.5,27.5,27.45,27.47,201600.0,21.7805,21.7805,21.7409,21.7567,201600.0
2014-12-17 10:30:00,27.46,27.46,27.4,27.44,431000.0,21.7488,21.7488,21.7013,21.733,431000.0
2014-12-17 10:35:00,27.44,27.5,27.42,27.46,152400.0,21.733,21.7805,21.7171,21.7488,152400.0
2014-12-17 10:40:00,27.46,27.49,27.43,27.48,197600.0,21.7488,21.7726,21.725,21.7647,197600.0
2014-12-17 10:45:00,27.49,27.52,27.48,27.5,175000.0,21.7726,21.7963,21.7647,21.7805,175000.0
2014-12-17 10:50:00,27.5,27.5,27.46,27.47,137800.0,21.7805,21.7805,21.7488,21.7567,137800.0
2014-12-17 10:55:00,27.47,27.47,27.37,27.38,226800.0,21.7567,21.7567,21.6775,21.6854,226800.0
2014-12-17 11:00:00,27.39,27.42,27.38,27.42,149200.0,21.6934,21.7171,21.6854,21.7171,149200.0
2014-12-17 11:05:00,27.42,27.46,27.41,27.44,149800.0,21.7171,21.7488,21.7092,21.733,149800.0
2014-12-17 11:10:00,27.44,27.45,27.43,27.43,72600.0,21.733,21.7409,21.725,21.725,72600.0
2014-12-17 11:15:00,27.43,27.5,27.42,27.49,118800.0,21.725,21.7805,21.7171,21.7726,118800.0
2014-12-17 11:20:00,27.48,27.52,27.48,27.49,159200.0,21.7647,21.7963,21.7647,21.7726,159200.0
2014-12-17 11:25:00,27.5,27.5,27.47,27.47,278200.0,21.7805,21.7805,21.7567,21.7567,278200.0
2014-12-17 11:30:00,27.47,27.47,27.38,27.39,270600.0,21.7567,21.7567,21.6854,21.6934,270600.0
2014-12-17 11:35:00,27.39,27.5,27.38,27.5,217400.0,21.6934,21.7805,21.6854,21.7805,217400.0
2014-12-17 11:40:00,27.5,27.54,27.49,27.51,102800.0,21.7805,21.8122,21.7726,21.7884,102800.0
2014-12-17 11:45:00,27.51,27.56,27.5,27.54,131200.0,21.7884,21.828,21.7805,21.8122,131200.0
2014-12-17 11:50:00,27.54,27.57,27.53,27.57,151600.0,21.8122,21.8359,21.8043,21.8359,151600.0
2014-12-17 11:55:00,27.57,27.61,27.55,27.59,177000.0,21.8359,21.8676,21.8201,21.8518,177000.0
2014-12-17 12:00:00,27.59,27.59,27.54,27.55,218600.0,21.8518,21.8518,21.8122,21.8201,218600.0
2014-12-17 12:05:00,27.56,27.56,27.5,27.52,183200.0,21.828,21.828,21.7805,21.7963,183200.0
2014-12-17 12:10:00,27.52,27.53,27.47,27.48,186200.0,21.7963,21.8043,21.7567,21.7647,186200.0
2014-12-17 12:15:00,27.48,27.52,27.47,27.5,172200.0,21.7647,21.7963,21.7567,21.7805,172200.0
2014-12-17 12:20:00,27.5,27.52,27.46,27.47,139200.0,21.7805,21.7963,21.7488,21.7567,139200.0
2014-12-17 12:25:00,27.46,27.47,27.43,27.43,154200.0,21.7488,21.7567,21.725,21.725,154200.0
2014-12-17 12:30:00,27.43,27.5,27.43,27.5,98800.0,21.725,21.7805,21.725,21.7805,98800.0
2014-12-17 12:35:00,27.5,27.5,27.45,27.45,114600.0,21.7805,21.7805,21.7409,21.7409,114600.0
2014-12-17 12:40:00,27.45,27.46,27.41,27.43,145200.0,21.7409,21.7488,21.7092,21.725,145200.0
2014-12-17 12:45:00,27.43,27.45,27.41,27.41,92400.0,21.725,21.7409,21.7092,21.7092,92400.0
2014-12-17 12:50:00,27.41,27.47,27.41,27.45,152800.0,21.7092,21.7567,21.7092,21.7409,152800.0
2014-12-17 12:55:00,27.45,27.48,27.45,27.46,128800.0,21.7409,21.7647,21.7409,21.7488,128800.0
2014-12-17 13:00:00,27.46,27.48,27.45,27.45,111200.0,21.7488,21.7647,21.7409,21.7409,111200.0
2014-12-17 13:05:00,27.45,27.47,27.43,27.45,132000.0,21.7409,21.7567,21.725,21.7409,132000.0
2014-12-17 13:10:00,27.46,27.46,27.41,27.45,110200.0,21.7488,21.7488,21.7092,21.7409,110200.0
2014-12-17 13:15:00,27.45,27.47,27.43,27.44,137600.0,21.7409,21.7567,21.725,21.733,137600.0
2014-12-17 13:20:00,27.44,27.46,27.41,27.42,166000.0,21.733,21.7488,21.7092,21.7171,166000.0
2014-12-17 13:25:00,27.42,27.43,27.41,27.42,179600.0,21.7171,21.725,21.7092,21.7171,179600.0
2014-12-17 13:30:00,27.42,27.46,27.42,27.45,170000.0,21.7171,21.7488,21.7171,21.7409,170000.0
2014-12-17 13:35:00,27.45,27.49,27.43,27.49,186600.0,21.7409,21.7726,21.725,21.7726,186600.0
2014-12-17 13:40:00,27.49,27.5,27.47,27.48,165000.0,21.7726,21.7805,21.7567,21.7647,165000.0
2014-12-17 13:45:00,27.48,27.49,27.43,27.46,294000.0,21.7647,21.7726,21.725,21.7488,294000.0
2014-12-17 13:50:00,27.46,27.5,27.44,27.5,133200.0,21.7488,21.7805,21.733,21.7805,133200.0
2014-12-17 13:55:00,27.5,27.56,27.48,27.55,136600.0,21.7805,21.828,21.7647,21.8201,136600.0
2014-12-17 14:00:00,27.55,27.75,27.53,27.71,286000.0,21.8201,21.9785,21.8043,21.9468,286000.0
2014-12-17 14:05:00,27.7,27.73,27.61,27.67,215800.0,21.9389,21.9627,21.8676,21.9151,215800.0
2014-12-17 14:10:00,27.67,27.74,27.65,27.68,402200.0,21.9151,21.9706,21.8993,21.9231,402200.0
2014-12-17 14:15:00,27.69,27.72,27.67,27.69,176800.0,21.931,21.9547,21.9151,21.931,176800.0
2014-12-17 14:20:00,27.68,27.68,27.61,27.67,181400.0,21.9231,21.9231,21.8676,21.9151,181400.0
2014-12-17 14:25:00,27.67,27.68,27.61,27.63,156800.0,21.9151,21.9231,21.8676,21.8835,156800.0
2014-12-17 14:30:00,27.63,27.65,27.55,27.63,273200.0,21.8835,21.8993,21.8201,21.8835,273200.0
2014-12-17 14:35:00,27.63,27.67,27.61,27.66,246200.0,21.8835,21.9151,21.8676,21.9072,246200.0
2014-12-17 14:40:00,27.66,27.66,27.52,27.57,493800.0,21.9072,21.9072,21.7963,21.8359,493800.0
2014-12-17 14:45:00,27.57,27.58,27.49,27.5,481000.0,21.8359,21.8439,21.7726,21.7805,481000.0
2014-12-17 14:50:00,27.5,27.57,27.49,27.57,351400.0,21.7805,21.8359,21.7726,21.8359,351400.0
2014-12-17 14:55:00,27.57,27.6,27.5,27.52,376400.0,21.8359,21.8597,21.7805,21.7963,376400.0
2014-12-17 15:00:00,27.52,27.53,27.43,27.49,560800.0,21.7963,21.8043,21.725,21.7726,560800.0
2014-12-17 15:05:00,27.49,27.51,27.46,27.48,337000.0,21.7726,21.7884,21.7488,21.7647,337000.0
2014-12-17 15:10:00,27.48,27.56,27.47,27.55,258000.0,21.7647,21.828,21.7567,21.8201,258000.0
2014-12-17 15:15:00,27.55,27.61,27.53,27.6,236600.0,21.8201,21.8676,21.8043,21.8597,236600.0
2014-12-17 15:20:00,27.61,27.62,27.55,27.58,171000.0,21.8676,21.8755,21.8201,21.8439,171000.0
2014-12-17 15:25:00,27.58,27.7,27.57,27.68,344800.0,21.8439,21.9389,21.8359,21.9231,344800.0
2014-12-17 15:30:00,27.68,27.7,27.63,27.64,378200.0,21.9231,21.9389,21.8835,21.8914,378200.0
2014-12-17 15:35:00,27.65,27.65,27.6,27.64,264400.0,21.8993,21.8993,21.8597,21.8914,264400.0
2014-12-17 15:40:00,27.64,27.71,27.63,27.67,569000.0,21.8914,21.9468,21.8835,21.9151,569000.0
2014-12-17 15:45:00,27.67,27.74,27.64,27.72,880800.0,21.9151,21.9706,21.8914,21.9547,880800.0
2014-12-17 15:50:00,27.72,27.73,27.63,27.64,903800.0,21.9547,21.9627,21.8835,21.8914,903800.0
2014-12-17 15:55:00,27.64,27.7,27.63,27.67,1220800.0,21.8914,21.9389,21.8835,21.9151,1220800.0
2014-12-18 09:30:00,27.7,27.74,27.49,27.53,809200.0,21.9389,21.9706,21.7726,21.8043,809200.0
2014-12-18 09:35:00,27.52,27.66,27.52,27.66,579600.0,21.7963,21.9072,21.7963,21.9072,579600.0
2014-12-18 09:40:00,27.65,27.78,27.64,27.77,753400.0,21.8993,22.0023,21.8914,21.9943,753400.0
2014-12-18 09:45:00,27.77,27.99,27.62,27.97,706800.0,21.9943,22.1686,21.8755,22.1527,706800.0
2014-12-18 09:50:00,27.97,27.99,27.89,27.89,559600.0,22.1527,22.1686,22.0894,22.0894,559600.0
2014-12-18 09:55:00,27.89,28.02,27.84,28.02,483000.0,22.0894,22.1923,22.0498,22.1923,483000.0
2014-12-18 10:00:00,28.02,28.03,27.93,28.0,387400.0,22.1923,22.2003,22.1211,22.1765,387400.0
2014-12-18 10:05:00,28.0,28.03,27.97,28.01,279400.0,22.1765,22.2003,22.1527,22.1844,279400.0
2014-12-18 10:10:00,28.01,28.1,28.01,28.07,318800.0,22.1844,22.2557,22.1844,22.2319,318800.0
2014-12-18 10:15:00,28.07,28.08,28.03,28.03,178000.0,22.2319,22.2399,22.2003,22.2003,178000.0
2014-12-18 10:20:00,28.03,28.05,28.0,28.01,158600.0,22.2003,22.2161,22.1765,22.1844,158600.0
2014-12-18 10:25:00,28.01,28.01,27.98,27.99,275800.0,22.1844,22.1844,22.1607,22.1686,275800.0
2014-12-18 10:30:00,27.98,27.99,27.95,27.97,357400.0,22.1607,22.1686,22.1369,22.1527,357400.0
2014-12-18 10:35:00,27.96,27.97,27.93,27.95,251600.0,22.1448,22.1527,22.1211,22.1369,251600.0
2014-12-18 10:40:00,27.95,28.0,27.94,28.0,211600.0,22.1369,22.1765,22.129,22.1765,211600.0
2014-12-18 10:45:00,28.0,28.04,27.97,28.02,186600.0,22.1765,22.2082,22.1527,22.1923,186600.0
2014-12-18 10:50:00,28.01,28.04,28.0,28.04,145600.0,22.1844,22.2082,22.1765,22.2082,145600.0
2014-12-18 10:55:00,28.04,28.08,28.04,28.05,333600.0,22.2082,22.2399,22.2082,22.2161,333600.0
2014-12-18 11:00:00,28.05,28.05,28.0,28.03,142400.0,22.2161,22.2161,22.1765,22.2003,142400.0
2014-12-18 11:05:00,28.03,28.03,27.96,27.98,203600.0,22.2003,22.2003,22.1448,22.1607,203600.0
2014-12-18 11:10:00,27.98,27.99,27.96,27.99,312200.0,22.1607,22.1686,22.1448,22.1686,312200.0
2014-12-18 11:15:00,27.99,28.04,27.98,28.03,235600.0,22.1686,22.2082,22.1607,22.2003,235600.0
2014-12-18 11:20:00,28.03,28.05,28.02,28.04,168600.0,22.2003,22.2161,22.1923,22.2082,168600.0
2014-12-18 11:25:00,28.04,28.07,28.03,28.03,229600.0,22.2082,22.2319,22.2003,22.2003,229600.0
2014-12-18 11:30:00,28.04,28.05,27.98,28.0,142000.0,22.2082,22.2161,22.1607,22.1765,142000.0
2014-12-18 11:35:00,28.0,28.02,27.99,28.01,147200.0,22.1765,22.1923,22.1686,22.1844,147200.0
2014-12-18 11:40:00,28.01,28.04,28.0,28.02,149200.0,22.1844,22.2082,22.1765,22.1923,149200.0
2014-12-18 11:45:00,28.02,28.04,28.0,28.01,137200.0,22.1923,22.2082,22.1765,22.1844,137200.0
2014-12-18 11:50:00,28.02,28.06,28.0,28.06,175600.0,22.1923,22.224,22.1765,22.224,175600.0
2014-12-18 11:55:00,28.06,28.1,28.05,28.1,146000.0,22.224,22.2557,22.2161,22.2557,146000.0
2014-12-18 12:00:00,28.09,28.11,28.08,28.08,132000.0,22.2478,22.2636,22.2399,22.2399,132000.0
2014-12-18 12:05:00,28.09,28.11,28.08,28.1,157400.0,22.2478,22.2636,22.2399,22.2557,157400.0
2014-12-18 12:10:00,28.1,28.11,28.06,28.07,254800.0,22.2557,22.2636,22.224,22.2319,254800.0
2014-12-18 12:15:00,28.07,28.08,28.05,28.06,173200.0,22.2319,22.2399,22.2161,22.224,173200.0
2014-12-18 12:20:00,28.06,28.07,28.03,28.07,133600.0,22.224,22.2319,22.2003,22.2319,133600.0
2014-12-18 12:25:00,28.06,28.08,28.05,28.06,104400.0,22.224,22.2399,22.2161,22.224,104400.0
2014-12-18 12:30:00,28.06,28.07,28.05,28.06,309600.0,22.224,22.2319,22.2161,22.224,309600.0
2014-12-18 12:35:00,28.06,28.07,28.04,28.05,679200.0,22.224,22.2319,22.2082,22.2161,679200.0
2014-12-18 12:40:00,28.06,28.11,28.06,28.1,376800.0,22.224,22.2636,22.224,22.2557,376800.0
2014-12-18 12:45:00,28.1,28.14,28.09,28.13,338200.0,22.2557,22.2874,22.2478,22.2795,338200.0
2014-12-18 12:50:00,28.13,28.18,28.13,28.17,163800.0,22.2795,22.3191,22.2795,22.3111,163800.0
2014-12-18 12:55:00,28.17,28.2,28.17,28.2,124800.0,22.3111,22.3349,22.3111,22.3349,124800.0
2014-12-18 13:00:00,28.2,28.2,28.18,28.18,138000.0,22.3349,22.3349,22.3191,22.3191,138000.0
2014-12-18 13:05:00,28.18,28.2,28.17,28.18,205800.0,22.3191,22.3349,22.3111,22.3191,205800.0
2014-12-18 13:10:00,28.18,28.18,28.16,28.17,281000.0,22.3191,22.3191,22.3032,22.3111,281000.0
2014-12-18 13:15:00,28.17,28.22,28.16,28.22,291400.0,22.3111,22.3507,22.3032,22.3507,291400.0
2014-12-18 13:20:00,28.22,28.25,28.21,28.25,238800.0,22.3507,22.3745,22.3428,22.3745,238800.0
2014-12-18 13:25:00,28.25,28.26,28.23,28.25,392600.0,22.3745,22.3824,22.3587,22.3745,392600.0
2014-12-18 13:30:00,28.25,28.27,28.25,28.25,312400.0,22.3745,22.3903,22.3745,22.3745,312400.0
2014-12-18 13:35:00,28.26,28.27,28.24,28.25,234200.0,22.3824,22.3903,22.3666,22.3745,234200.0
2014-12-18 13:40:00,28.25,28.25,28.2,28.2,278400.0,22.3745,22.3745,22.3349,22.3349,278400.0
2014-12-18 13:45:00,28.2,28.2,28.17,28.17,416400.0,22.3349,22.3349,22.3111,22.3111,416400.0
2014-12-18 13:50:00,28.18,28.21,28.17,28.21,149600.0,22.3191,22.3428,22.3111,22.3428,149600.0
2014-12-18 13:55:00,28.21,28.23,28.2,28.21,141200.0,22.3428,22.3587,22.3349,22.3428,141200.0
2014-12-18 14:00:00,28.21,28.21,28.16,28.17,361400.0,22.3428,22.3428,22.3032,22.3111,361400.0
2014-12-18 14:05:00,28.18,28.18,28.14,28.15,125000.0,22.3191,22.3191,22.2874,22.2953,125000.0
2014-12-18 14:10:00,28.14,28.18,28.14,28.17,143000.0,22.2874,22.3191,22.2874,22.3111,143000.0
2014-12-18 14:15:00,28.18,28.23,28.17,28.2,415800.0,22.3191,22.3587,22.3111,22.3349,415800.0
2014-12-18 14:20:00,28.21,28.23,28.19,28.2,254600.0,22.3428,22.3587,22.327,22.3349,254600.0
2014-12-18 14:25:00,28.2,28.21,28.17,28.18,168200.0,22.3349,22.3428,22.3111,22.3191,168200.0
2014-12-18 14:30:00,28.18,28.18,28.14,28.15,300000.0,22.3191,22.3191,22.2874,22.2953,300000.0
2014-12-18 14:35:00,28.15,28.18,28.14,28.18,296200.0,22.2953,22.3191,22.2874,22.3191,296200.0
2014-12-18 14:40:00,28.18,28.18,28.13,28.15,188400.0,22.3191,22.3191,22.2795,22.2953,188400.0
2014-12-18 14:45:00,28.15,28.16,28.08,28.1,296600.0,22.2953,22.3032,22.2399,22.2557,296600.0
2014-12-18 14:50:00,28.09,28.11,28.08,28.08,362600.0,22.2478,22.2636,22.2399,22.2399,362600.0
2014-12-18 14:55:00,28.08,28.1,28.06,28.07,361200.0,22.2399,22.2557,22.224,22.2319,361200.0
2014-12-18 15:00:00,28.08,28.13,28.05,28.11,402600.0,22.2399,22.2795,22.2161,22.2636,402600.0
2014-12-18 15:05:00,28.11,28.14,28.11,28.11,374000.0,22.2636,22.2874,22.2636,22.2636,374000.0
2014-12-18 15:10:00,28.11,28.13,28.11,28.11,404000.0,22.2636,22.2795,22.2636,22.2636,404000.0
2014-12-18 15:15:00,28.12,28.12,28.09,28.1,341800.0,22.2715,22.2715,22.2478,22.2557,341800.0
2014-12-18 15:20:00,28.1,28.11,28.03,28.04,432400.0,22.2557,22.2636,22.2003,22.2082,432400.0
2014-12-18 15:25:00,28.03,28.05,28.01,28.04,369800.0,22.2003,22.2161,22.1844,22.2082,369800.0
2014-12-18 15:30:00,28.04,28.08,28.04,28.05,433600.0,22.2082,22.2399,22.2082,22.2161,433600.0
2014-12-18 15:35:00,28.05,28.08,28.05,28.07,743000.0,22.2161,22.2399,22.2161,22.2319,743000.0
2014-12-18 15:40:00,28.07,28.1,28.07,28.09,565600.0,22.2319,22.2557,22.2319,22.2478,565600.0
2014-12-18 15:45:00,28.09,28.1,28.05,28.08,782600.0,22.2478,22.2557,22.2161,22.2399,782600.0
2014-12-18 15:50:00,28.08,28.15,28.08,28.14,1340200.0,22.2399,22.2953,22.2399,22.2874,1340200.0
2014-12-18 15:55:00,28.14,28.16,28.11,28.15,1886200.0,22.2874,22.3032,22.2636,22.2953,1886200.0
2014-12-19 09:30:00,28.08,28.45,28.08,28.25,10469400.0,22.2399,22.5329,22.2399,22.3745,10469400.0
2014-12-19 09:35:00,28.25,28.36,28.24,28.36,549600.0,22.3745,22.4616,22.3666,22.4616,549600.0
2014-12-19 09:40:00,28.35,28.41,28.29,28.32,302000.0,22.4537,22.5012,22.4062,22.4299,302000.0
2014-12-19 09:45:00,28.32,28.33,28.18,28.2,971000.0,22.4299,22.4379,22.3191,22.3349,971000.0
2014-12-19 09:50:00,28.2,28.21,28.12,28.12,378600.0,22.3349,22.3428,22.2715,22.2715,378600.0
2014-12-19 09:55:00,28.11,28.2,28.11,28.2,406200.0,22.2636,22.3349,22.2636,22.3349,406200.0
2014-12-19 10:00:00,28.2,28.21,28.18,28.2,376800.0,22.3349,22.3428,22.3191,22.3349,376800.0
2014-12-19 10:05:00,28.2,28.35,28.2,28.35,336200.0,22.3349,22.4537,22.3349,22.4537,336200.0
2014-12-19 10:10:00,28.35,28.36,28.32,28.36,306800.0,22.4537,22.4616,22.4299,22.4616,306800.0
2014-12-19 10:15:00,28.36,28.36,28.32,28.33,206000.0,22.4616,22.4616,22.4299,22.4379,206000.0
2014-12-19 10:20:00,28.33,28.34,28.31,28.32,263600.0,22.4379,22.4458,22.422,22.4299,263600.0
2014-12-19 10:25:00,28.32,28.37,28.31,28.36,202200.0,22.4299,22.4695,22.422,22.4616,202200.0
2014-12-19 10:30:00,28.36,28.36,28.29,28.32,162200.0,22.4616,22.4616,22.4062,22.4299,162200.0
2014-12-19 10:35:00,28.32,28.33,28.27,28.3,184600.0,22.4299,22.4379,22.3903,22.4141,184600.0
2014-12-19 10:40:00,28.3,28.34,28.28,28.32,198600.0,22.4141,22.4458,22.3983,22.4299,198600.0
2014-12-19 10:45:00,28.32,28.34,28.3,28.31,86000.0,22.4299,22.4458,22.4141,22.422,86000.0
2014-12-19 10:50:00,28.32,28.38,28.31,28.38,199200.0,22.4299,22.4775,22.422,22.4775,199200.0
2014-12-19 10:55:00,28.38,28.39,28.36,28.39,185800.0,22.4775,22.4854,22.4616,22.4854,185800.0
2014-12-19 11:00:00,28.39,28.4,28.36,28.38,153600.0,22.4854,22.4933,22.4616,22.4775,153600.0
2014-12-19 11:05:00,28.39,28.39,28.36,28.36,74600.0,22.4854,22.4854,22.4616,22.4616,74600.0
2014-12-19 11:10:00,28.37,28.39,28.36,28.38,134000.0,22.4695,22.4854,22.4616,22.4775,134000.0
2014-12-19 11:15:00,28.38,28.39,28.34,28.34,130400.0,22.4775,22.4854,22.4458,22.4458,130400.0
2014-12-19 11:20:00,28.34,28.38,28.34,28.38,93000.0,22.4458,22.4775,22.4458,22.4775,93000.0
2014-12-19 11:25:00,28.38,28.45,28.38,28.43,187600.0,22.4775,22.5329,22.4775,22.5171,187600.0
2014-12-19 11:30:00,28.43,28.43,28.36,28.39,190400.0,22.5171,22.5171,22.4616,22.4854,190400.0
2014-12-19 11:35:00,28.39,28.39,28.37,28.39,129800.0,22.4854,22.4854,22.4695,22.4854,129800.0
2014-12-19 11:40:00,28.38,28.41,28.38,28.4,157000.0,22.4775,22.5012,22.4775,22.4933,157000.0
2014-12-19 11:45:00,28.4,28.42,28.39,28.41,108600.0,22.4933,22.5091,22.4854,22.5012,108600.0
2014-12-19 11:50:00,28.4,28.43,28.39,28.41,168200.0,22.4933,22.5171,22.4854,22.5012,168200.0
2014-12-19 11:55:00,28.41,28.42,28.39,28.39,93400.0,22.5012,22.5091,22.4854,22.4854,93400.0
2014-12-19 12:00:00,28.38,28.39,28.36,28.38,125600.0,22.4775,22.4854,22.4616,22.4775,125600.0
2014-12-19 12:05:00,28.38,28.39,28.33,28.35,310400.0,22.4775,22.4854,22.4379,22.4537,310400.0
2014-12-19 12:10:00,28.35,28.38,28.34,28.36,176000.0,22.4537,22.4775,22.4458,22.4616,176000.0
2014-12-19 12:15:00,28.36,28.38,28.35,28.36,210000.0,22.4616,22.4775,22.4537,22.4616,210000.0
2014-12-19 12:20:00,28.36,28.36,28.33,28.33,170000.0,22.4616,22.4616,22.4379,22.4379,170000.0
2014-12-19 12:25:00,28.33,28.36,28.32,28.36,368200.0,22.4379,22.4616,22.4299,22.4616,368200.0
2014-12-19 12:30:00,28.36,28.38,28.34,28.35,272800.0,22.4616,22.4775,22.4458,22.4537,272800.0
2014-12-19 12:35:00,28.35,28.36,28.34,28.35,164000.0,22.4537,22.4616,22.4458,22.4537,164000.0
2014-12-19 12:40:00,28.35,28.38,28.35,28.38,116800.0,22.4537,22.4775,22.4537,22.4775,116800.0
2014-12-19 12:45:00,28.38,28.39,28.37,28.39,131800.0,22.4775,22.4854,22.4695,22.4854,131800.0
2014-12-19 12:50:00,28.39,28.43,28.38,28.43,248400.0,22.4854,22.5171,22.4775,22.5171,248400.0
2014-12-19 12:55:00,28.43,28.43,28.41,28.41,88200.0,22.5171,22.5171,22.5012,22.5012,88200.0
2014-12-19 13:00:00,28.4,28.42,28.4,28.42,105000.0,22.4933,22.5091,22.4933,22.5091,105000.0
2014-12-19 13:05:00,28.42,28.43,28.4,28.43,126800.0,22.5091,22.5171,22.4933,22.5171,126800.0
2014-12-19 13:10:00,28.43,28.43,28.42,28.42,210200.0,22.5171,22.5171,22.5091,22.5091,210200.0
2014-12-19 13:15:00,28.42,28.45,28.42,28.45,250800.0,22.5091,22.5329,22.5091,22.5329,250800.0
2014-12-19 13:20:00,28.45,28.46,28.42,28.43,307800.0,22.5329,22.5408,22.5091,22.5171,307800.0
2014-12-19 13:25:00,28.43,28.47,28.43,28.46,97000.0,22.5171,22.5487,22.5171,22.5408,97000.0
2014-12-19 13:30:00,28.47,28.49,28.46,28.46,240200.0,22.5487,22.5646,22.5408,22.5408,240200.0
2014-12-19 13:35:00,28.46,28.47,28.45,28.46,96200.0,22.5408,22.5487,22.5329,22.5408,96200.0
2014-12-19 13:40:00,28.46,28.49,28.46,28.49,103400.0,22.5408,22.5646,22.5408,22.5646,103400.0
2014-12-19 13:45:00,28.48,28.49,28.47,28.48,133000.0,22.5567,22.5646,22.5487,22.5567,133000.0
2014-12-19 13:50:00,28.48,28.49,28.47,28.47,86200.0,22.5567,22.5646,22.5487,22.5487,86200.0
2014-12-19 13:55:00,28.47,28.48,28.45,28.47,158400.0,22.5487,22.5567,22.5329,22.5487,158400.0
2014-12-19 14:00:00,28.47,28.48,28.45,28.47,137000.0,22.5487,22.5567,22.5329,22.5487,137000.0
2014-12-19 14:05:00,28.47,28.52,28.46,28.5,243800.0,22.5487,22.5883,22.5408,22.5725,243800.0
2014-12-19 14:10:00,28.5,28.52,28.49,28.52,105400.0,22.5725,22.5883,22.5646,22.5883,105400.0
2014-12-19 14:15:00,28.51,28.52,28.45,28.46,166400.0,22.5804,22.5883,22.5329,22.5408,166400.0
2014-12-19 14:20:00,28.45,28.48,28.45,28.48,144800.0,22.5329,22.5567,22.5329,22.5567,144800.0
2014-12-19 14:25:00,28.48,28.5,28.47,28.5,86200.0,22.5567,22.5725,22.5487,22.5725,86200.0
2014-12-19 14:30:00,28.5,28.5,28.48,28.48,110000.0,22.5725,22.5725,22.5567,22.5567,110000.0
2014-12-19 14:35:00,28.48,28.49,28.47,28.47,111600.0,22.5567,22.5646,22.5487,22.5487,111600.0
2014-12-19 14:40:00,28.48,28.48,28.47,28.47,270200.0,22.5567,22.5567,22.5487,22.5487,270200.0
2014-12-19 14:45:00,28.47,28.49,28.46,28.49,230600.0,22.5487,22.5646,22.5408,22.5646,230600.0
2014-12-19 14:50:00,28.49,28.56,28.49,28.56,222400.0,22.5646,22.62,22.5646,22.62,222400.0
2014-12-19 14:55:00,28.56,28.6,28.55,28.58,263400.0,22.62,22.6517,22.6121,22.6359,263400.0
2014-12-19 15:00:00,28.58,28.58,28.55,28.55,207400.0,22.6359,22.6359,22.6121,22.6121,207400.0
2014-12-19 15:05:00,28.55,28.56,28.53,28.55,255000.0,22.6121,22.62,22.5963,22.6121,255000.0
2014-12-19 15:10:00,28.55,28.61,28.52,28.59,304600.0,22.6121,22.6596,22.5883,22.6438,304600.0
2014-12-19 15:15:00,28.59,28.61,28.59,28.61,177000.0,22.6438,22.6596,22.6438,22.6596,177000.0
2014-12-19 15:20:00,28.6,28.62,28.59,28.61,248800.0,22.6517,22.6676,22.6438,22.6596,248800.0
2014-12-19 15:25:00,28.61,28.64,28.61,28.64,399400.0,22.6596,22.6834,22.6596,22.6834,399400.0
2014-12-19 15:30:00,28.64,28.65,28.62,28.63,364000.0,22.6834,22.6913,22.6676,22.6755,364000.0
2014-12-19 15:35:00,28.63,28.64,28.61,28.61,419800.0,22.6755,22.6834,22.6596,22.6596,419800.0
2014-12-19 15:40:00,28.62,28.63,28.58,28.6,465400.0,22.6676,22.6755,22.6359,22.6517,465400.0
2014-12-19 15:45:00,28.6,28.63,28.58,28.61,453200.0,22.6517,22.6755,22.6359,22.6596,453200.0
2014-12-19 15:50:00,28.61,28.62,28.48,28.59,1514600.0,22.6596,22.6676,22.5567,22.6438,1514600.0
2014-12-19 15:55:00,28.59,28.67,28.58,28.62,2737600.0,22.6438,22.7072,22.6359,22.6676,2737600.0
2014-12-22 09:30:00,28.65,28.85,28.59,28.7,570200.0,22.6913,22.8497,22.6438,22.7309,570200.0
2014-12-22 09:35:00,28.7,28.83,28.7,28.77,278200.0,22.7309,22.8339,22.7309,22.7864,278200.0
2014-12-22 09:40:00,28.77,28.87,28.76,28.87,256200.0,22.7864,22.8656,22.7784,22.8656,256200.0
2014-12-22 09:45:00,28.87,28.91,28.86,28.9,239200.0,22.8656,22.8972,22.8576,22.8893,239200.0
2014-12-22 09:50:00,28.9,28.9,28.75,28.8,251400.0,22.8893,22.8893,22.7705,22.8101,251400.0
2014-12-22 09:55:00,28.79,28.83,28.71,28.74,289600.0,22.8022,22.8339,22.7388,22.7626,289600.0
2014-12-22 10:00:00,28.75,28.76,28.66,28.7,275000.0,22.7705,22.7784,22.6992,22.7309,275000.0
2014-12-22 10:05:00,28.7,28.8,28.7,28.8,429000.0,22.7309,22.8101,22.7309,22.8101,429000.0
2014-12-22 10:10:00,28.79,28.8,28.73,28.74,184800.0,22.8022,22.8101,22.7547,22.7626,184800.0
2014-12-22 10:15:00,28.74,28.76,28.72,28.75,295000.0,22.7626,22.7784,22.7468,22.7705,295000.0
2014-12-22 10:20:00,28.75,28.77,28.73,28.77,340600.0,22.7705,22.7864,22.7547,22.7864,340600.0
2014-12-22 10:25:00,28.77,28.78,28.75,28.75,140400.0,22.7864,22.7943,22.7705,22.7705,140400.0
2014-12-22 10:30:00,28.75,28.75,28.72,28.74,131000.0,22.7705,22.7705,22.7468,22.7626,131000.0
2014-12-22 10:35:00,28.75,28.76,28.72,28.75,204000.0,22.7705,22.7784,22.7468,22.7705,204000.0
2014-12-22 10:40:00,28.75,28.77,28.68,28.71,530000.0,22.7705,22.7864,22.7151,22.7388,530000.0
2014-12-22 10:45:00,28.71,28.72,28.68,28.69,276800.0,22.7388,22.7468,22.7151,22.723,276800.0
2014-12-22 10:50:00,28.7,28.71,28.68,28.71,232800.0,22.7309,22.7388,22.7151,22.7388,232800.0
2014-12-22 10:55:00,28.71,28.73,28.69,28.72,178400.0,22.7388,22.7547,22.723,22.7468,178400.0
2014-12-22 11:00:00,28.72,28.73,28.7,28.71,123800.0,22.7468,22.7547,22.7309,22.7388,123800.0
2014-12-22 11:05:00,28.71,28.75,28.7,28.75,190000.0,22.7388,22.7705,22.7309,22.7705,190000.0
2014-12-22 11:10:00,28.75,28.77,28.74,28.76,119400.0,22.7705,22.7864,22.7626,22.7784,119400.0
2014-12-22 11:15:00,28.76,28.78,28.75,28.78,181400.0,22.7784,22.7943,22.7705,22.7943,181400.0
2014-12-22 11:20:00,28.78,28.79,28.75,28.75,122200.0,22.7943,22.8022,22.7705,22.7705,122200.0
2014-12-22 11:25:00,28.75,28.8,28.75,28.76,278200.0,22.7705,22.8101,22.7705,22.7784,278200.0
2014-12-22 11:30:00,28.77,28.78,28.75,28.78,169200.0,22.7864,22.7943,22.7705,22.7943,169200.0
2014-12-22 11:35:00,28.78,28.79,28.74,28.75,194000.0,22.7943,22.8022,22.7626,22.7705,194000.0
2014-12-22 11:40:00,28.75,28.75,28.7,28.72,134200.0,22.7705,22.7705,22.7309,22.7468,134200.0
2014-12-22 11:45:00,28.72,28.73,28.7,28.73,94800.0,22.7468,22.7547,22.7309,22.7547,94800.0
2014-12-22 11:50:00,28.73,28.73,28.71,28.71,69400.0,22.7547,22.7547,22.7388,22.7388,69400.0
2014-12-22 11:55:00,28.71,28.73,28.68,28.69,297800.0,22.7388,22.7547,22.7151,22.723,297800.0
2014-12-22 12:00:00,28.69,28.69,28.67,28.67,110600.0,22.723,22.723,22.7072,22.7072,110600.0
2014-12-22 12:05:00,28.67,28.69,28.66,28.68,167000.0,22.7072,22.723,22.6992,22.7151,167000.0
2014-12-22 12:10:00,28.68,28.7,28.67,28.68,126400.0,22.7151,22.7309,22.7072,22.7151,126400.0
2014-12-22 12:15:00,28.68,28.7,28.66,28.69,66000.0,22.7151,22.7309,22.6992,22.723,66000.0
2014-12-22 12:20:00,28.7,28.71,28.67,28.69,103000.0,22.7309,22.7388,22.7072,22.723,103000.0
2014-12-22 12:25:00,28.69,28.72,28.68,28.71,113400.0,22.723,22.7468,22.7151,22.7388,113400.0
2014-12-22 12:30:00,28.71,28.72,28.7,28.7,174200.0,22.7388,22.7468,22.7309,22.7309,174200.0
2014-12-22 12:35:00,28.7,28.7,28.65,28.68,264800.0,22.7309,22.7309,22.6913,22.7151,264800.0
2014-12-22 12:40:00,28.68,28.71,28.68,28.71,104200.0,22.7151,22.7388,22.7151,22.7388,104200.0
2014-12-22 12:45:00,28.71,28.73,28.7,28.72,128600.0,22.7388,22.7547,22.7309,22.7468,128600.0
2014-12-22 12:50:00,28.72,28.73,28.7,28.72,129200.0,22.7468,22.7547,22.7309,22.7468,129200.0
2014-12-22 12:55:00,28.71,28.74,28.71,28.72,255800.0,22.7388,22.7626,22.7388,22.7468,255800.0
2014-12-22 13:00:00,28.72,28.73,28.71,28.71,75800.0,22.7468,22.7547,22.7388,22.7388,75800.0
2014-12-22 13:05:00,28.71,28.73,28.68,28.7,156200.0,22.7388,22.7547,22.7151,22.7309,156200.0
2014-12-22 13:10:00,28.7,28.71,28.64,28.65,181400.0,22.7309,22.7388,22.6834,22.6913,181400.0
2014-12-22 13:15:00,28.64,28.68,28.64,28.66,174400.0,22.6834,22.7151,22.6834,22.6992,174400.0
2014-12-22 13:20:00,28.65,28.66,28.64,28.65,75600.0,22.6913,22.6992,22.6834,22.6913,75600.0
2014-12-22 13:25:00,28.65,28.67,28.64,28.64,166800.0,22.6913,22.7072,22.6834,22.6834,166800.0
2014-12-22 13:30:00,28.64,28.66,28.63,28.65,92600.0,22.6834,22.6992,22.6755,22.6913,92600.0
2014-12-22 13:35:00,28.65,28.67,28.64,28.65,93200.0,22.6913,22.7072,22.6834,22.6913,93200.0
2014-12-22 13:40:00,28.65,28.65,28.61,28.61,66800.0,22.6913,22.6913,22.6596,22.6596,66800.0
2014-12-22 13:45:00,28.62,28.66,28.61,28.65,66800.0,22.6676,22.6992,22.6596,22.6913,66800.0
2014-12-22 13:50:00,28.65,28.66,28.64,28.65,50200.0,22.6913,22.6992,22.6834,22.6913,50200.0
2014-12-22 13:55:00,28.65,28.66,28.64,28.66,53800.0,22.6913,22.6992,22.6834,22.6992,53800.0
2014-12-22 14:00:00,28.66,28.67,28.63,28.64,107000.0,22.6992,22.7072,22.6755,22.6834,107000.0
2014-12-22 14:05:00,28.64,28.66,28.64,28.65,76000.0,22.6834,22.6992,22.6834,22.6913,76000.0
2014-12-22 14:10:00,28.65,28.65,28.62,28.64,80200.0,22.6913,22.6913,22.6676,22.6834,80200.0
2014-12-22 14:15:00,28.64,28.65,28.61,28.61,76600.0,22.6834,22.6913,22.6596,22.6596,76600.0
2014-12-22 14:20:00,28.61,28.64,28.61,28.61,147200.0,22.6596,22.6834,22.6596,22.6596,147200.0
2014-12-22 14:25:00,28.61,28.61,28.57,28.59,256000.0,22.6596,22.6596,22.6279,22.6438,256000.0
2014-12-22 14:30:00,28.58,28.6,28.57,28.57,185400.0,22.6359,22.6517,22.6279,22.6279,185400.0
2014-12-22 14:35:00,28.58,28.58,28.54,28.55,151800.0,22.6359,22.6359,22.6042,22.6121,151800.0
2014-12-22 14:40:00,28.55,28.56,28.53,28.54,179400.0,22.6121,22.62,22.5963,22.6042,179400.0
2014-12-22 14:45:00,28.55,28.62,28.54,28.61,167600.0,22.6121,22.6676,22.6042,22.6596,167600.0
2014-12-22 14:50:00,28.62,28.63,28.6,28.6,236200.0,22.6676,22.6755,22.6517,22.6517,236200.0
2014-12-22 14:55:00,28.6,28.61,28.59,28.6,247000.0,22.6517,22.6596,22.6438,22.6517,247000.0
2014-12-22 15:00:00,28.6,28.62,28.59,28.61,224200.0,22.6517,22.6676,22.6438,22.6596,224200.0
2014-12-22 15:05:00,28.61,28.61,28.6,28.6,203000.0,22.6596,22.6596,22.6517,22.6517,203000.0
2014-12-22 15:10:00,28.6,28.61,28.6,28.61,157200.0,22.6517,22.6596,22.6517,22.6596,157200.0
2014-12-22 15:15:00,28.61,28.63,28.58,28.6,472000.0,22.6596,22.6755,22.6359,22.6517,472000.0
2014-12-22 15:20:00,28.6,28.61,28.57,28.59,562400.0,22.6517,22.6596,22.6279,22.6438,562400.0
2014-12-22 15:25:00,28.59,28.61,28.58,28.6,253400.0,22.6438,22.6596,22.6359,22.6517,253400.0
2014-12-22 15:30:00,28.6,28.62,28.59,28.61,322800.0,22.6517,22.6676,22.6438,22.6596,322800.0
2014-12-22 15:35:00,28.61,28.62,28.61,28.61,205400.0,22.6596,22.6676,22.6596,22.6596,205400.0
2014-12-22 15:40:00,28.61,28.61,28.61,28.61,222400.0,22.6596,22.6596,22.6596,22.6596,222400.0
2014-12-22 15:45:00,28.61,28.64,28.59,28.63,456600.0,22.6596,22.6834,22.6438,22.6755,456600.0
2014-12-22 15:50:00,28.63,28.63,28.58,28.59,847000.0,22.6755,22.6755,22.6359,22.6438,847000.0
2014-12-22 15:55:00,28.6,28.61,28.57,28.61,1461600.0,22.6517,22.6596,22.6279,22.6596,1461600.0
2014-12-23 09:30:00,28.75,28.75,28.66,28.72,211400.0,22.7705,22.7705,22.6992,22.7468,211400.0
2014-12-23 09:35:00,28.71,28.79,28.71,28.75,174000.0,22.7388,22.8022,22.7388,22.7705,174000.0
2014-12-23 09:40:00,28.75,28.88,28.74,28.86,209600.0,22.7705,22.8735,22.7626,22.8576,209600.0
2014-12-23 09:45:00,28.86,28.89,28.85,28.89,169200.0,22.8576,22.8814,22.8497,22.8814,169200.0
2014-12-23 09:50:00,28.89,28.91,28.87,28.89,166000.0,22.8814,22.8972,22.8656,22.8814,166000.0
2014-12-23 09:55:00,28.89,28.97,28.86,28.96,225000.0,22.8814,22.9448,22.8576,22.9368,225000.0
2014-12-23 10:00:00,28.96,29.05,28.95,29.05,383000.0,22.9368,23.0081,22.9289,23.0081,383000.0
2014-12-23 10:05:00,29.05,29.09,29.03,29.08,409000.0,23.0081,23.0398,22.9923,23.0319,409000.0
2014-12-23 10:10:00,29.08,29.08,29.02,29.04,271400.0,23.0319,23.0319,22.9844,23.0002,271400.0
2014-12-23 10:15:00,29.04,29.05,29.0,29.01,484400.0,23.0002,23.0081,22.9685,22.9764,484400.0
2014-12-23 10:20:00,29.02,29.05,29.01,29.03,459800.0,22.9844,23.0081,22.9764,22.9923,459800.0
2014-12-23 10:25:00,29.03,29.08,29.03,29.08,439600.0,22.9923,23.0319,22.9923,23.0319,439600.0
2014-12-23 10:30:00,29.08,29.08,29.03,29.05,225600.0,23.0319,23.0319,22.9923,23.0081,225600.0
2014-12-23 10:35:00,29.05,29.06,29.02,29.05,200200.0,23.0081,23.016,22.9844,23.0081,200200.0
2014-12-23 10:40:00,29.05,29.06,29.04,29.04,140800.0,23.0081,23.016,23.0002,23.0002,140800.0
2014-12-23 10:45:00,29.04,29.04,28.99,29.01,299000.0,23.0002,23.0002,22.9606,22.9764,299000.0
2014-12-23 10:50:00,29.01,29.06,29.0,29.06,432000.0,22.9764,23.016,22.9685,23.016,432000.0
2014-12-23 10:55:00,29.06,29.07,29.04,29.07,262800.0,23.016,23.024,23.0002,23.024,262800.0
2014-12-23 11:00:00,29.07,29.08,29.05,29.06,305400.0,23.024,23.0319,23.0081,23.016,305400.0
2014-12-23 11:05:00,29.06,29.08,29.05,29.06,169000.0,23.016,23.0319,23.0081,23.016,169000.0
2014-12-23 11:10:00,29.06,29.08,29.05,29.06,109600.0,23.016,23.0319,23.0081,23.016,109600.0
2014-12-23 11:15:00,29.05,29.06,29.04,29.05,188600.0,23.0081,23.016,23.0002,23.0081,188600.0
2014-12-23 11:20:00,29.05,29.05,29.03,29.05,148200.0,23.0081,23.0081,22.9923,23.0081,148200.0
2014-12-23 11:25:00,29.04,29.06,29.04,29.05,122600.0,23.0002,23.016,23.0002,23.0081,122600.0
2014-12-23 11:30:00,29.05,29.05,29.02,29.04,72000.0,23.0081,23.0081,22.9844,23.0002,72000.0
2014-12-23 11:35:00,29.03,29.04,29.02,29.03,121000.0,22.9923,23.0002,22.9844,22.9923,121000.0
2014-12-23 11:40:00,29.03,29.04,29.02,29.03,124000.0,22.9923,23.0002,22.9844,22.9923,124000.0
2014-12-23 11:45:00,29.03,29.04,29.02,29.04,162800.0,22.9923,23.0002,22.9844,23.0002,162800.0
2014-12-23 11:50:00,29.05,29.06,29.04,29.05,127400.0,23.0081,23.016,23.0002,23.0081,127400.0
2014-12-23 11:55:00,29.05,29.06,29.04,29.05,158800.0,23.0081,23.016,23.0002,23.0081,158800.0
2014-12-23 12:00:00,29.05,29.06,29.04,29.05,147400.0,23.0081,23.016,23.0002,23.0081,147400.0
2014-12-23 12:05:00,29.05,29.06,29.04,29.04,106800.0,23.0081,23.016,23.0002,23.0002,106800.0
2014-12-23 12:10:00,29.04,29.04,29.02,29.04,285600.0,23.0002,23.0002,22.9844,23.0002,285600.0
2014-12-23 12:15:00,29.04,29.06,29.03,29.06,172000.0,23.0002,23.016,22.9923,23.016,172000.0
2014-12-23 12:20:00,29.06,29.06,29.03,29.03,192400.0,23.016,23.016,22.9923,22.9923,192400.0
2014-12-23 12:25:00,29.03,29.06,29.03,29.05,119200.0,22.9923,23.016,22.9923,23.0081,119200.0
2014-12-23 12:30:00,29.05,29.06,29.02,29.04,205800.0,23.0081,23.016,22.9844,23.0002,205800.0
2014-12-23 12:35:00,29.03,29.04,28.99,29.01,293800.0,22.9923,23.0002,22.9606,22.9764,293800.0
2014-12-23 12:40:00,29.01,29.06,29.0,29.05,117400.0,22.9764,23.016,22.9685,23.0081,117400.0
2014-12-23 12:45:00,29.05,29.06,29.02,29.06,144000.0,23.0081,23.016,22.9844,23.016,144000.0
2014-12-23 12:50:00,29.06,29.07,29.06,29.07,51600.0,23.016,23.024,23.016,23.024,51600.0
2014-12-23 12:55:00,29.07,29.08,29.06,29.07,81600.0,23.024,23.0319,23.016,23.024,81600.0
2014-12-23 13:00:00,29.06,29.08,29.06,29.07,121600.0,23.016,23.0319,23.016,23.024,121600.0
2014-12-23 13:05:00,29.06,29.08,29.06,29.07,94000.0,23.016,23.0319,23.016,23.024,94000.0
2014-12-23 13:10:00,29.07,29.1,29.07,29.07,250000.0,23.024,23.0477,23.024,23.024,250000.0
2014-12-23 13:15:00,29.08,29.08,29.05,29.06,170800.0,23.0319,23.0319,23.0081,23.016,170800.0
2014-12-23 13:20:00,29.07,29.08,29.06,29.07,99400.0,23.024,23.0319,23.016,23.024,99400.0
2014-12-23 13:25:00,29.07,29.07,29.05,29.06,91400.0,23.024,23.024,23.0081,23.016,91400.0
2014-12-23 13:30:00,29.06,29.07,29.05,29.07,220000.0,23.016,23.024,23.0081,23.024,220000.0
2014-12-23 13:35:00,29.07,29.07,29.05,29.05,93600.0,23.024,23.024,23.0081,23.0081,93600.0
2014-12-23 13:40:00,29.06,29.06,29.04,29.06,127200.0,23.016,23.016,23.0002,23.016,127200.0
2014-12-23 13:45:00,29.06,29.07,29.05,29.06,127200.0,23.016,23.024,23.0081,23.016,127200.0
2014-12-23 13:50:00,29.06,29.06,29.03,29.03,177200.0,23.016,23.016,22.9923,22.9923,177200.0
2014-12-23 13:55:00,29.04,29.04,29.02,29.02,89400.0,23.0002,23.0002,22.9844,22.9844,89400.0
2014-12-23 14:00:00,29.02,29.02,28.99,28.99,83600.0,22.9844,22.9844,22.9606,22.9606,83600.0
2014-12-23 14:05:00,28.99,29.0,28.97,28.97,98000.0,22.9606,22.9685,22.9448,22.9448,98000.0
2014-12-23 14:10:00,28.97,28.97,28.96,28.97,101000.0,22.9448,22.9448,22.9368,22.9448,101000.0
2014-12-23 14:15:00,28.97,28.97,28.95,28.95,132200.0,22.9448,22.9448,22.9289,22.9289,132200.0
2014-12-23 14:20:00,28.95,28.97,28.95,28.97,99200.0,22.9289,22.9448,22.9289,22.9448,99200.0
2014-12-23 14:25:00,28.97,28.98,28.96,28.97,129200.0,22.9448,22.9527,22.9368,22.9448,129200.0
2014-12-23 14:30:00,28.97,28.98,28.97,28.97,85800.0,22.9448,22.9527,22.9448,22.9448,85800.0
2014-12-23 14:35:00,28.97,28.98,28.97,28.98,187600.0,22.9448,22.9527,22.9448,22.9527,187600.0
2014-12-23 14:40:00,28.97,28.99,28.97,28.98,174600.0,22.9448,22.9606,22.9448,22.9527,174600.0
2014-12-23 14:45:00,28.98,28.99,28.98,28.99,135600.0,22.9527,22.9606,22.9527,22.9606,135600.0
2014-12-23 14:50:00,28.99,28.99,28.97,28.97,94200.0,22.9606,22.9606,22.9448,22.9448,94200.0
2014-12-23 14:55:00,28.97,28.97,28.93,28.94,145600.0,22.9448,22.9448,22.9131,22.921,145600.0
2014-12-23 15:00:00,28.93,28.94,28.92,28.93,183000.0,22.9131,22.921,22.9052,22.9131,183000.0
2014-12-23 15:05:00,28.93,28.94,28.92,28.93,258600.0,22.9131,22.921,22.9052,22.9131,258600.0
2014-12-23 15:10:00,28.93,28.95,28.93,28.94,94800.0,22.9131,22.9289,22.9131,22.921,94800.0
2014-12-23 15:15:00,28.94,28.96,28.93,28.95,160400.0,22.921,22.9368,22.9131,22.9289,160400.0
2014-12-23 15:20:00,28.95,28.95,28.92,28.92,157400.0,22.9289,22.9289,22.9052,22.9052,157400.0
2014-12-23 15:25:00,28.93,28.93,28.89,28.92,247000.0,22.9131,22.9131,22.8814,22.9052,247000.0
2014-12-23 15:30:00,28.92,28.92,28.9,28.91,150200.0,22.9052,22.9052,22.8893,22.8972,150200.0
2014-12-23 15:35:00,28.91,28.93,28.9,28.91,176800.0,22.8972,22.9131,22.8893,22.8972,176800.0
2014-12-23 15:40:00,28.91,28.93,28.91,28.92,360400.0,22.8972,22.9131,22.8972,22.9052,360400.0
2014-12-23 15:45:00,28.92,28.92,28.89,28.91,407600.0,22.9052,22.9052,22.8814,22.8972,407600.0
2014-12-23 15:50:00,28.9,28.91,28.86,28.86,788800.0,22.8893,22.8972,22.8576,22.8576,788800.0
2014-12-23 15:55:00,28.86,29.01,28.85,28.95,2586000.0,22.8576,22.9764,22.8497,22.9289,2586000.0
2014-12-24 09:30:00,28.99,29.07,28.95,28.98,197000.0,22.9606,23.024,22.9289,22.9527,197000.0
2014-12-24 09:35:00,29.0,29.07,28.99,29.05,162600.0,22.9685,23.024,22.9606,23.0081,162600.0
2014-12-24 09:40:00,29.05,29.05,28.92,28.99,188200.0,23.0081,23.0081,22.9052,22.9606,188200.0
2014-12-24 09:45:00,28.98,29.05,28.96,29.02,91800.0,22.9527,23.0081,22.9368,22.9844,91800.0
2014-12-24 09:50:00,29.02,29.03,28.95,28.95,179600.0,22.9844,22.9923,22.9289,22.9289,179600.0
2014-12-24 09:55:00,28.95,28.95,28.88,28.92,104800.0,22.9289,22.9289,22.8735,22.9052,104800.0
2014-12-24 10:00:00,28.92,28.97,28.86,28.86,604200.0,22.9052,22.9448,22.8576,22.8576,604200.0
2014-12-24 10:05:00,28.86,28.94,28.86,28.93,108200.0,22.8576,22.921,22.8576,22.9131,108200.0
2014-12-24 10:10:00,28.93,28.96,28.92,28.93,164600.0,22.9131,22.9368,22.9052,22.9131,164600.0
2014-12-24 10:15:00,28.93,28.95,28.91,28.92,121400.0,22.9131,22.9289,22.8972,22.9052,121400.0
2014-12-24 10:20:00,28.92,28.94,28.91,28.93,136400.0,22.9052,22.921,22.8972,22.9131,136400.0
2014-12-24 10:25:00,28.93,28.97,28.92,28.97,116200.0,22.9131,22.9448,22.9052,22.9448,116200.0
2014-12-24 10:30:00,28.97,28.98,28.93,28.93,138200.0,22.9448,22.9527,22.9131,22.9131,138200.0
2014-12-24 10:35:00,28.94,28.96,28.92,28.92,54000.0,22.921,22.9368,22.9052,22.9052,54000.0
2014-12-24 10:40:00,28.92,28.93,28.89,28.9,56400.0,22.9052,22.9131,22.8814,22.8893,56400.0
2014-12-24 10:45:00,28.9,28.92,28.88,28.92,158200.0,22.8893,22.9052,22.8735,22.9052,158200.0
2014-12-24 10:50:00,28.91,28.93,28.91,28.92,96200.0,22.8972,22.9131,22.8972,22.9052,96200.0
2014-12-24 10:55:00,28.92,28.95,28.92,28.93,97400.0,22.9052,22.9289,22.9052,22.9131,97400.0
2014-12-24 11:00:00,28.93,28.98,28.93,28.97,79800.0,22.9131,22.9527,22.9131,22.9448,79800.0
2014-12-24 11:05:00,28.97,28.99,28.96,28.98,56800.0,22.9448,22.9606,22.9368,22.9527,56800.0
2014-12-24 11:10:00,28.98,28.99,28.97,28.98,116400.0,22.9527,22.9606,22.9448,22.9527,116400.0
2014-12-24 11:15:00,28.99,29.0,28.97,28.99,129200.0,22.9606,22.9685,22.9448,22.9606,129200.0
2014-12-24 11:20:00,28.99,28.99,28.97,28.99,89600.0,22.9606,22.9606,22.9448,22.9606,89600.0
2014-12-24 11:25:00,28.98,29.0,28.98,28.99,55200.0,22.9527,22.9685,22.9527,22.9606,55200.0
2014-12-24 11:30:00,28.99,28.99,28.96,28.96,86800.0,22.9606,22.9606,22.9368,22.9368,86800.0
2014-12-24 11:35:00,28.97,28.99,28.96,28.99,77400.0,22.9448,22.9606,22.9368,22.9606,77400.0
2014-12-24 11:40:00,28.98,28.99,28.97,28.97,57200.0,22.9527,22.9606,22.9448,22.9448,57200.0
2014-12-24 11:45:00,28.97,28.98,28.96,28.97,107600.0,22.9448,22.9527,22.9368,22.9448,107600.0
2014-12-24 11:50:00,28.97,29.0,28.97,28.99,325600.0,22.9448,22.9685,22.9448,22.9606,325600.0
2014-12-24 11:55:00,28.99,29.02,28.98,29.0,240200.0,22.9606,22.9844,22.9527,22.9685,240200.0
2014-12-24 12:00:00,29.0,29.02,29.0,29.02,133600.0,22.9685,22.9844,22.9685,22.9844,133600.0
2014-12-24 12:05:00,29.02,29.03,29.01,29.02,162800.0,22.9844,22.9923,22.9764,22.9844,162800.0
2014-12-24 12:10:00,29.02,29.05,29.01,29.03,129400.0,22.9844,23.0081,22.9764,22.9923,129400.0
2014-12-24 12:15:00,29.03,29.06,29.03,29.05,243400.0,22.9923,23.016,22.9923,23.0081,243400.0
2014-12-24 12:20:00,29.06,29.07,29.05,29.06,65200.0,23.016,23.024,23.0081,23.016,65200.0
2014-12-24 12:25:00,29.06,29.08,29.06,29.07,253800.0,23.016,23.0319,23.016,23.024,253800.0
2014-12-24 12:30:00,29.07,29.08,29.06,29.08,207200.0,23.024,23.0319,23.016,23.0319,207200.0
2014-12-24 12:35:00,29.08,29.09,29.07,29.07,116800.0,23.0319,23.0398,23.024,23.024,116800.0
2014-12-24 12:40:00,29.07,29.1,29.07,29.09,297200.0,23.024,23.0477,23.024,23.0398,297200.0
2014-12-24 12:45:00,29.09,29.11,29.08,29.11,247600.0,23.0398,23.0556,23.0319,23.0556,247600.0
2014-12-24 12:50:00,29.11,29.11,29.06,29.07,418400.0,23.0556,23.0556,23.016,23.024,418400.0
2014-12-24 12:55:00,29.07,29.1,29.03,29.04,803000.0,23.024,23.0477,22.9923,23.0002,803000.0
2014-12-26 09:30:00,29.04,29.1,28.99,28.99,281800.0,23.0002,23.0477,22.9606,22.9606,281800.0
2014-12-26 09:35:00,29.03,29.09,29.01,29.02,89800.0,22.9923,23.0398,22.9764,22.9844,89800.0
2014-12-26 09:40:00,29.02,29.06,28.95,28.96,120000.0,22.9844,23.016,22.9289,22.9368,120000.0
2014-12-26 09:45:00,28.96,28.98,28.91,28.93,123600.0,22.9368,22.9527,22.8972,22.9131,123600.0
2014-12-26 09:50:00,28.93,29.0,28.93,28.98,189600.0,22.9131,22.9685,22.9131,22.9527,189600.0
2014-12-26 09:55:00,28.98,28.99,28.95,28.96,254800.0,22.9527,22.9606,22.9289,22.9368,254800.0
2014-12-26 10:00:00,28.97,29.02,28.96,28.99,98600.0,22.9448,22.9844,22.9368,22.9606,98600.0
2014-12-26 10:05:00,28.99,29.0,28.95,28.96,91200.0,22.9606,22.9685,22.9289,22.9368,91200.0
2014-12-26 10:10:00,28.96,28.96,28.93,28.93,69800.0,22.9368,22.9368,22.9131,22.9131,69800.0
2014-12-26 10:15:00,28.93,28.95,28.92,28.94,82600.0,22.9131,22.9289,22.9052,22.921,82600.0
2014-12-26 10:20:00,28.94,28.95,28.93,28.95,68600.0,22.921,22.9289,22.9131,22.9289,68600.0
2014-12-26 10:25:00,28.95,28.97,28.95,28.97,95800.0,22.9289,22.9448,22.9289,22.9448,95800.0
2014-12-26 10:30:00,28.97,29.0,28.96,29.0,101400.0,22.9448,22.9685,22.9368,22.9685,101400.0
2014-12-26 10:35:00,28.99,29.01,28.99,28.99,132600.0,22.9606,22.9764,22.9606,22.9606,132600.0
2014-12-26 10:40:00,29.0,29.01,28.98,28.98,92400.0,22.9685,22.9764,22.9527,22.9527,92400.0
2014-12-26 10:45:00,28.98,29.0,28.98,29.0,52200.0,22.9527,22.9685,22.9527,22.9685,52200.0
2014-12-26 10:50:00,29.0,29.04,29.0,29.04,101800.0,22.9685,23.0002,22.9685,23.0002,101800.0
2014-12-26 10:55:00,29.03,29.04,29.02,29.04,115800.0,22.9923,23.0002,22.9844,23.0002,115800.0
2014-12-26 11:00:00,29.04,29.05,29.03,29.05,49400.0,23.0002,23.0081,22.9923,23.0081,49400.0
2014-12-26 11:05:00,29.05,29.05,29.0,29.01,112000.0,23.0081,23.0081,22.9685,22.9764,112000.0
2014-12-26 11:10:00,29.01,29.01,28.98,28.98,80000.0,22.9764,22.9764,22.9527,22.9527,80000.0
2014-12-26 11:15:00,28.98,29.02,28.98,29.01,179000.0,22.9527,22.9844,22.9527,22.9764,179000.0
2014-12-26 11:20:00,29.02,29.04,29.0,29.04,63000.0,22.9844,23.0002,22.9685,23.0002,63000.0
2014-12-26 11:25:00,29.04,29.07,29.04,29.05,123200.0,23.0002,23.024,23.0002,23.0081,123200.0
2014-12-26 11:30:00,29.05,29.07,29.04,29.06,152000.0,23.0081,23.024,23.0002,23.016,152000.0
2014-12-26 11:35:00,29.06,29.07,29.05,29.06,114400.0,23.016,23.024,23.0081,23.016,114400.0
2014-12-26 11:40:00,29.06,29.06,29.05,29.06,64400.0,23.016,23.016,23.0081,23.016,64400.0
2014-12-26 11:45:00,29.06,29.07,29.05,29.06,58200.0,23.016,23.024,23.0081,23.016,58200.0
2014-12-26 11:50:00,29.06,29.08,29.05,29.08,131600.0,23.016,23.0319,23.0081,23.0319,131600.0
2014-12-26 11:55:00,29.08,29.1,29.08,29.09,42000.0,23.0319,23.0477,23.0319,23.0398,42000.0
2014-12-26 12:00:00,29.09,29.1,29.09,29.1,32200.0,23.0398,23.0477,23.0398,23.0477,32200.0
2014-12-26 12:05:00,29.1,29.11,29.1,29.11,62800.0,23.0477,23.0556,23.0477,23.0556,62800.0
2014-12-26 12:10:00,29.11,29.11,29.1,29.11,75000.0,23.0556,23.0556,23.0477,23.0556,75000.0
2014-12-26 12:15:00,29.1,29.1,29.08,29.1,71400.0,23.0477,23.0477,23.0319,23.0477,71400.0
2014-12-26 12:20:00,29.1,29.13,29.1,29.11,92600.0,23.0477,23.0715,23.0477,23.0556,92600.0
2014-12-26 12:25:00,29.11,29.12,29.1,29.11,64200.0,23.0556,23.0636,23.0477,23.0556,64200.0
2014-12-26 12:30:00,29.11,29.13,29.11,29.11,101600.0,23.0556,23.0715,23.0556,23.0556,101600.0
2014-12-26 12:35:00,29.11,29.13,29.11,29.12,74000.0,23.0556,23.0715,23.0556,23.0636,74000.0
2014-12-26 12:40:00,29.12,29.13,29.1,29.11,69800.0,23.0636,23.0715,23.0477,23.0556,69800.0
2014-12-26 12:45:00,29.11,29.13,29.11,29.12,71400.0,23.0556,23.0715,23.0556,23.0636,71400.0
2014-12-26 12:50:00,29.13,29.13,29.11,29.11,62600.0,23.0715,23.0715,23.0556,23.0556,62600.0
2014-12-26 12:55:00,29.11,29.13,29.11,29.13,51000.0,23.0556,23.0715,23.0556,23.0715,51000.0
2014-12-26 13:00:00,29.13,29.15,29.12,29.12,100800.0,23.0715,23.0873,23.0636,23.0636,100800.0
2014-12-26 13:05:00,29.12,29.14,29.12,29.13,31800.0,23.0636,23.0794,23.0636,23.0715,31800.0
2014-12-26 13:10:00,29.13,29.14,29.13,29.14,77400.0,23.0715,23.0794,23.0715,23.0794,77400.0
2014-12-26 13:15:00,29.13,29.14,29.13,29.13,59600.0,23.0715,23.0794,23.0715,23.0715,59600.0
2014-12-26 13:20:00,29.13,29.14,29.13,29.13,50800.0,23.0715,23.0794,23.0715,23.0715,50800.0
2014-12-26 13:25:00,29.13,29.14,29.12,29.12,81200.0,23.0715,23.0794,23.0636,23.0636,81200.0
2014-12-26 13:30:00,29.13,29.14,29.11,29.14,71000.0,23.0715,23.0794,23.0556,23.0794,71000.0
2014-12-26 13:35:00,29.14,29.16,29.13,29.15,177800.0,23.0794,23.0952,23.0715,23.0873,177800.0
2014-12-26 13:40:00,29.15,29.16,29.14,29.16,78400.0,23.0873,23.0952,23.0794,23.0952,78400.0
2014-12-26 13:45:00,29.16,29.17,29.16,29.17,55400.0,23.0952,23.1032,23.0952,23.1032,55400.0
2014-12-26 13:50:00,29.17,29.18,29.14,29.15,158000.0,23.1032,23.1111,23.0794,23.0873,158000.0
2014-12-26 13:55:00,29.15,29.17,29.14,29.15,75400.0,23.0873,23.1032,23.0794,23.0873,75400.0
2014-12-26 14:00:00,29.15,29.17,29.15,29.16,85600.0,23.0873,23.1032,23.0873,23.0952,85600.0
2014-12-26 14:05:00,29.15,29.18,29.15,29.17,99000.0,23.0873,23.1111,23.0873,23.1032,99000.0
2014-12-26 14:10:00,29.17,29.18,29.17,29.18,61600.0,23.1032,23.1111,23.1032,23.1111,61600.0
2014-12-26 14:15:00,29.18,29.19,29.17,29.18,72400.0,23.1111,23.119,23.1032,23.1111,72400.0
2014-12-26 14:20:00,29.18,29.18,29.17,29.18,73000.0,23.1111,23.1111,23.1032,23.1111,73000.0
2014-12-26 14:25:00,29.18,29.18,29.18,29.18,68000.0,23.1111,23.1111,23.1111,23.1111,68000.0
2014-12-26 14:30:00,29.18,29.19,29.18,29.19,109200.0,23.1111,23.119,23.1111,23.119,109200.0
2014-12-26 14:35:00,29.19,29.2,29.18,29.2,58600.0,23.119,23.1269,23.1111,23.1269,58600.0
2014-12-26 14:40:00,29.2,29.2,29.19,29.2,54200.0,23.1269,23.1269,23.119,23.1269,54200.0
2014-12-26 14:45:00,29.2,29.21,29.2,29.21,70200.0,23.1269,23.1348,23.1269,23.1348,70200.0
2014-12-26 14:50:00,29.22,29.23,29.21,29.23,97000.0,23.1428,23.1507,23.1348,23.1507,97000.0
2014-12-26 14:55:00,29.23,29.25,29.23,29.25,52800.0,23.1507,23.1665,23.1507,23.1665,52800.0
2014-12-26 15:00:00,29.24,29.25,29.24,29.24,68800.0,23.1586,23.1665,23.1586,23.1586,68800.0
2014-12-26 15:05:00,29.24,29.28,29.24,29.25,220800.0,23.1586,23.1903,23.1586,23.1665,220800.0
2014-12-26 15:10:00,29.25,29.26,29.24,29.25,147000.0,23.1665,23.1744,23.1586,23.1665,147000.0
2014-12-26 15:15:00,29.25,29.25,29.23,29.25,132200.0,23.1665,23.1665,23.1507,23.1665,132200.0
2014-12-26 15:20:00,29.25,29.25,29.22,29.22,106400.0,23.1665,23.1665,23.1428,23.1428,106400.0
2014-12-26 15:25:00,29.23,29.24,29.22,29.23,80400.0,23.1507,23.1586,23.1428,23.1507,80400.0
2014-12-26 15:30:00,29.23,29.24,29.23,29.24,96600.0,23.1507,23.1586,23.1507,23.1586,96600.0
2014-12-26 15:35:00,29.24,29.24,29.23,29.24,136400.0,23.1586,23.1586,23.1507,23.1586,136400.0
2014-12-26 15:40:00,29.24,29.25,29.23,29.23,159600.0,23.1586,23.1665,23.1507,23.1507,159600.0
2014-12-26 15:45:00,29.23,29.25,29.23,29.24,121600.0,23.1507,23.1665,23.1507,23.1586,121600.0
2014-12-26 15:50:00,29.24,29.24,29.21,29.21,651400.0,23.1586,23.1586,23.1348,23.1348,651400.0
2014-12-26 15:55:00,29.21,29.22,29.17,29.2,595000.0,23.1348,23.1428,23.1032,23.1269,595000.0
2014-12-29 09:30:00,29.07,29.2,29.05,29.16,300400.0,23.024,23.1269,23.0081,23.0952,300400.0
2014-12-29 09:35:00,29.17,29.36,29.15,29.32,255200.0,23.1032,23.2536,23.0873,23.222,255200.0
2014-12-29 09:40:00,29.33,29.39,29.28,29.32,293600.0,23.2299,23.2774,23.1903,23.222,293600.0
2014-12-29 09:45:00,29.33,29.33,29.29,29.3,329000.0,23.2299,23.2299,23.1982,23.2061,329000.0
2014-12-29 09:50:00,29.3,29.34,29.28,29.33,268400.0,23.2061,23.2378,23.1903,23.2299,268400.0
2014-12-29 09:55:00,29.34,29.41,29.34,29.38,380400.0,23.2378,23.2932,23.2378,23.2695,380400.0
2014-12-29 10:00:00,29.38,29.46,29.38,29.46,240800.0,23.2695,23.3328,23.2695,23.3328,240800.0
2014-12-29 10:05:00,29.46,29.5,29.45,29.45,271400.0,23.3328,23.3645,23.3249,23.3249,271400.0
2014-12-29 10:10:00,29.46,29.5,29.45,29.5,151800.0,23.3328,23.3645,23.3249,23.3645,151800.0
2014-12-29 10:15:00,29.5,29.5,29.43,29.43,160600.0,23.3645,23.3645,23.3091,23.3091,160600.0
2014-12-29 10:20:00,29.43,29.46,29.43,29.45,241400.0,23.3091,23.3328,23.3091,23.3249,241400.0
2014-12-29 10:25:00,29.45,29.48,29.45,29.48,167600.0,23.3249,23.3487,23.3249,23.3487,167600.0
2014-12-29 10:30:00,29.48,29.53,29.47,29.52,235600.0,23.3487,23.3883,23.3408,23.3804,235600.0
2014-12-29 10:35:00,29.52,29.52,29.46,29.47,202000.0,23.3804,23.3804,23.3328,23.3408,202000.0
2014-12-29 10:40:00,29.47,29.47,29.41,29.42,161600.0,23.3408,23.3408,23.2932,23.3012,161600.0
2014-12-29 10:45:00,29.41,29.44,29.41,29.43,67800.0,23.2932,23.317,23.2932,23.3091,67800.0
2014-12-29 10:50:00,29.43,29.46,29.42,29.46,102600.0,23.3091,23.3328,23.3012,23.3328,102600.0
2014-12-29 10:55:00,29.46,29.48,29.45,29.47,68200.0,23.3328,23.3487,23.3249,23.3408,68200.0
2014-12-29 11:00:00,29.47,29.5,29.47,29.49,109200.0,23.3408,23.3645,23.3408,23.3566,109200.0
2014-12-29 11:05:00,29.48,29.5,29.48,29.5,114600.0,23.3487,23.3645,23.3487,23.3645,114600.0
2014-12-29 11:10:00,29.5,29.51,29.47,29.49,165400.0,23.3645,23.3724,23.3408,23.3566,165400.0
2014-12-29 11:15:00,29.49,29.49,29.47,29.47,143000.0,23.3566,23.3566,23.3408,23.3408,143000.0
2014-12-29 11:20:00,29.47,29.48,29.46,29.48,157400.0,23.3408,23.3487,23.3328,23.3487,157400.0
2014-12-29 11:25:00,29.48,29.48,29.45,29.47,202000.0,23.3487,23.3487,23.3249,23.3408,202000.0
2014-12-29 11:30:00,29.47,29.47,29.45,29.46,90600.0,23.3408,23.3408,23.3249,23.3328,90600.0
2014-12-29 11:35:00,29.45,29.46,29.43,29.43,99600.0,23.3249,23.3328,23.3091,23.3091,99600.0
2014-12-29 11:40:00,29.43,29.44,29.4,29.4,95200.0,23.3091,23.317,23.2853,23.2853,95200.0
2014-12-29 11:45:00,29.4,29.42,29.39,29.42,145400.0,23.2853,23.3012,23.2774,23.3012,145400.0
2014-12-29 11:50:00,29.42,29.43,29.4,29.4,93000.0,23.3012,23.3091,23.2853,23.2853,93000.0
2014-12-29 11:55:00,29.4,29.41,29.38,29.38,106000.0,23.2853,23.2932,23.2695,23.2695,106000.0
2014-12-29 12:00:00,29.38,29.39,29.37,29.38,62800.0,23.2695,23.2774,23.2616,23.2695,62800.0
2014-12-29 12:05:00,29.38,29.38,29.36,29.36,121600.0,23.2695,23.2695,23.2536,23.2536,121600.0
2014-12-29 12:10:00,29.37,29.38,29.35,29.35,47600.0,23.2616,23.2695,23.2457,23.2457,47600.0
2014-12-29 12:15:00,29.35,29.36,29.35,29.36,72400.0,23.2457,23.2536,23.2457,23.2536,72400.0
2014-12-29 12:20:00,29.36,29.38,29.36,29.38,79200.0,23.2536,23.2695,23.2536,23.2695,79200.0
2014-12-29 12:25:00,29.38,29.38,29.38,29.38,38000.0,23.2695,23.2695,23.2695,23.2695,38000.0
2014-12-29 12:30:00,29.38,29.38,29.36,29.36,61600.0,23.2695,23.2695,23.2536,23.2536,61600.0
2014-12-29 12:35:00,29.36,29.36,29.34,29.34,77400.0,23.2536,23.2536,23.2378,23.2378,77400.0
2014-12-29 12:40:00,29.34,29.36,29.34,29.36,112800.0,23.2378,23.2536,23.2378,23.2536,112800.0
2014-12-29 12:45:00,29.36,29.38,29.36,29.37,110400.0,23.2536,23.2695,23.2536,23.2616,110400.0
2014-12-29 12:50:00,29.38,29.38,29.34,29.34,133800.0,23.2695,23.2695,23.2378,23.2378,133800.0
2014-12-29 12:55:00,29.34,29.35,29.33,29.33,71800.0,23.2378,23.2457,23.2299,23.2299,71800.0
2014-12-29 13:00:00,29.33,29.34,29.33,29.33,48400.0,23.2299,23.2378,23.2299,23.2299,48400.0
2014-12-29 13:05:00,29.33,29.34,29.32,29.33,91200.0,23.2299,23.2378,23.222,23.2299,91200.0
2014-12-29 13:10:00,29.32,29.34,29.31,29.32,101400.0,23.222,23.2378,23.214,23.222,101400.0
2014-12-29 13:15:00,29.32,29.34,29.32,29.32,131200.0,23.222,23.2378,23.222,23.222,131200.0
2014-12-29 13:20:00,29.32,29.33,29.31,29.32,123200.0,23.222,23.2299,23.214,23.222,123200.0
2014-12-29 13:25:00,29.33,29.33,29.32,29.32,39600.0,23.2299,23.2299,23.222,23.222,39600.0
2014-12-29 13:30:00,29.32,29.35,29.32,29.34,94200.0,23.222,23.2457,23.222,23.2378,94200.0
2014-12-29 13:35:00,29.35,29.35,29.34,29.34,50400.0,23.2457,23.2457,23.2378,23.2378,50400.0
2014-12-29 13:40:00,29.34,29.35,29.34,29.35,53600.0,23.2378,23.2457,23.2378,23.2457,53600.0
2014-12-29 13:45:00,29.35,29.35,29.34,29.35,62600.0,23.2457,23.2457,23.2378,23.2457,62600.0
2014-12-29 13:50:00,29.35,29.36,29.35,29.35,62800.0,23.2457,23.2536,23.2457,23.2457,62800.0
2014-12-29 13:55:00,29.35,29.37,29.35,29.37,63600.0,23.2457,23.2616,23.2457,23.2616,63600.0
2014-12-29 14:00:00,29.37,29.37,29.36,29.36,98800.0,23.2616,23.2616,23.2536,23.2536,98800.0
2014-12-29 14:05:00,29.36,29.36,29.36,29.36,36400.0,23.2536,23.2536,23.2536,23.2536,36400.0
2014-12-29 14:10:00,29.36,29.39,29.36,29.39,74600.0,23.2536,23.2774,23.2536,23.2774,74600.0
2014-12-29 14:15:00,29.39,29.4,29.36,29.36,102000.0,23.2774,23.2853,23.2536,23.2536,102000.0
2014-12-29 14:20:00,29.36,29.4,29.36,29.4,92800.0,23.2536,23.2853,23.2536,23.2853,92800.0
2014-12-29 14:25:00,29.39,29.4,29.39,29.39,57600.0,23.2774,23.2853,23.2774,23.2774,57600.0
2014-12-29 14:30:00,29.39,29.39,29.36,29.37,84800.0,23.2774,23.2774,23.2536,23.2616,84800.0
2014-12-29 14:35:00,29.38,29.39,29.37,29.38,69000.0,23.2695,23.2774,23.2616,23.2695,69000.0
2014-12-29 14:40:00,29.38,29.41,29.37,29.41,103800.0,23.2695,23.2932,23.2616,23.2932,103800.0
2014-12-29 14:45:00,29.4,29.43,29.4,29.42,43000.0,23.2853,23.3091,23.2853,23.3012,43000.0
2014-12-29 14:50:00,29.43,29.43,29.41,29.43,69200.0,23.3091,23.3091,23.2932,23.3091,69200.0
2014-12-29 14:55:00,29.43,29.46,29.43,29.46,82200.0,23.3091,23.3328,23.3091,23.3328,82200.0
2014-12-29 15:00:00,29.46,29.49,29.46,29.47,145800.0,23.3328,23.3566,23.3328,23.3408,145800.0
2014-12-29 15:05:00,29.47,29.47,29.44,29.47,89600.0,23.3408,23.3408,23.317,23.3408,89600.0
2014-12-29 15:10:00,29.46,29.46,29.43,29.43,90400.0,23.3328,23.3328,23.3091,23.3091,90400.0
2014-12-29 15:15:00,29.43,29.46,29.43,29.46,112200.0,23.3091,23.3328,23.3091,23.3328,112200.0
2014-12-29 15:20:00,29.47,29.47,29.45,29.46,91400.0,23.3408,23.3408,23.3249,23.3328,91400.0
2014-12-29 15:25:00,29.46,29.46,29.42,29.42,166200.0,23.3328,23.3328,23.3012,23.3012,166200.0
2014-12-29 15:30:00,29.42,29.44,29.4,29.4,267400.0,23.3012,23.317,23.2853,23.2853,267400.0
2014-12-29 15:35:00,29.4,29.41,29.39,29.41,207000.0,23.2853,23.2932,23.2774,23.2932,207000.0
2014-12-29 15:40:00,29.41,29.49,29.41,29.49,312600.0,23.2932,23.3566,23.2932,23.3566,312600.0
2014-12-29 15:45:00,29.49,29.5,29.46,29.48,599800.0,23.3566,23.3645,23.3328,23.3487,599800.0
2014-12-29 15:50:00,29.48,29.5,29.47,29.48,444800.0,23.3487,23.3645,23.3408,23.3487,444800.0
2014-12-29 15:55:00,29.48,29.48,29.43,29.44,557400.0,23.3487,23.3487,23.3091,23.317,557400.0
2014-12-30 09:30:00,29.28,29.33,29.25,29.32,188200.0,23.1903,23.2299,23.1665,23.222,188200.0
2014-12-30 09:35:00,29.32,29.47,29.32,29.45,178000.0,23.222,23.3408,23.222,23.3249,178000.0
2014-12-30 09:40:00,29.44,29.46,29.43,29.43,193400.0,23.317,23.3328,23.3091,23.3091,193400.0
2014-12-30 09:45:00,29.43,29.47,29.4,29.46,210800.0,23.3091,23.3408,23.2853,23.3328,210800.0
2014-12-30 09:50:00,29.46,29.46,29.41,29.42,235200.0,23.3328,23.3328,23.2932,23.3012,235200.0
2014-12-30 09:55:00,29.42,29.45,29.4,29.45,160200.0,23.3012,23.3249,23.2853,23.3249,160200.0
2014-12-30 10:00:00,29.45,29.47,29.41,29.45,217200.0,23.3249,23.3408,23.2932,23.3249,217200.0
2014-12-30 10:05:00,29.45,29.48,29.43,29.48,180800.0,23.3249,23.3487,23.3091,23.3487,180800.0
2014-12-30 10:10:00,29.48,29.48,29.42,29.42,124400.0,23.3487,23.3487,23.3012,23.3012,124400.0
2014-12-30 10:15:00,29.42,29.45,29.41,29.44,210400.0,23.3012,23.3249,23.2932,23.317,210400.0
2014-12-30 10:20:00,29.43,29.5,29.43,29.49,147000.0,23.3091,23.3645,23.3091,23.3566,147000.0
2014-12-30 10:25:00,29.5,29.53,29.5,29.51,120800.0,23.3645,23.3883,23.3645,23.3724,120800.0
2014-12-30 10:30:00,29.51,29.52,29.5,29.51,116600.0,23.3724,23.3804,23.3645,23.3724,116600.0
2014-12-30 10:35:00,29.51,29.52,29.5,29.52,157600.0,23.3724,23.3804,23.3645,23.3804,157600.0
2014-12-30 10:40:00,29.52,29.53,29.5,29.5,149400.0,23.3804,23.3883,23.3645,23.3645,149400.0
2014-12-30 10:45:00,29.5,29.52,29.49,29.51,134200.0,23.3645,23.3804,23.3566,23.3724,134200.0
2014-12-30 10:50:00,29.52,29.56,29.51,29.55,116000.0,23.3804,23.412,23.3724,23.4041,116000.0
2014-12-30 10:55:00,29.56,29.58,29.54,29.55,193000.0,23.412,23.4279,23.3962,23.4041,193000.0
2014-12-30 11:00:00,29.55,29.55,29.52,29.52,185200.0,23.4041,23.4041,23.3804,23.3804,185200.0
2014-12-30 11:05:00,29.52,29.53,29.5,29.5,80200.0,23.3804,23.3883,23.3645,23.3645,80200.0
2014-12-30 11:10:00,29.51,29.51,29.48,29.5,94400.0,23.3724,23.3724,23.3487,23.3645,94400.0
2014-12-30 11:15:00,29.5,29.51,29.5,29.5,119400.0,23.3645,23.3724,23.3645,23.3645,119400.0
2014-12-30 11:20:00,29.5,29.51,29.49,29.49,280000.0,23.3645,23.3724,23.3566,23.3566,280000.0
2014-12-30 11:25:00,29.49,29.5,29.46,29.47,127800.0,23.3566,23.3645,23.3328,23.3408,127800.0
2014-12-30 11:30:00,29.47,29.47,29.45,29.46,62000.0,23.3408,23.3408,23.3249,23.3328,62000.0
2014-12-30 11:35:00,29.46,29.48,29.43,29.44,169000.0,23.3328,23.3487,23.3091,23.317,169000.0
2014-12-30 11:40:00,29.44,29.45,29.43,29.43,123000.0,23.317,23.3249,23.3091,23.3091,123000.0
2014-12-30 11:45:00,29.43,29.47,29.43,29.47,276600.0,23.3091,23.3408,23.3091,23.3408,276600.0
2014-12-30 11:50:00,29.47,29.5,29.47,29.47,98600.0,23.3408,23.3645,23.3408,23.3408,98600.0
2014-12-30 11:55:00,29.47,29.47,29.45,29.46,107600.0,23.3408,23.3408,23.3249,23.3328,107600.0
2014-12-30 12:00:00,29.46,29.46,29.45,29.45,78800.0,23.3328,23.3328,23.3249,23.3249,78800.0
2014-12-30 12:05:00,29.45,29.46,29.44,29.45,102200.0,23.3249,23.3328,23.317,23.3249,102200.0
2014-12-30 12:10:00,29.46,29.48,29.45,29.47,179000.0,23.3328,23.3487,23.3249,23.3408,179000.0
2014-12-30 12:15:00,29.48,29.48,29.46,29.46,180400.0,23.3487,23.3487,23.3328,23.3328,180400.0
2014-12-30 12:20:00,29.46,29.46,29.43,29.43,133600.0,23.3328,23.3328,23.3091,23.3091,133600.0
2014-12-30 12:25:00,29.43,29.45,29.42,29.45,49600.0,23.3091,23.3249,23.3012,23.3249,49600.0
2014-12-30 12:30:00,29.45,29.45,29.44,29.44,69200.0,23.3249,23.3249,23.317,23.317,69200.0
2014-12-30 12:35:00,29.44,29.45,29.43,29.44,81000.0,23.317,23.3249,23.3091,23.317,81000.0
2014-12-30 12:40:00,29.44,29.45,29.42,29.42,91200.0,23.317,23.3249,23.3012,23.3012,91200.0
2014-12-30 12:45:00,29.42,29.43,29.4,29.43,98200.0,23.3012,23.3091,23.2853,23.3091,98200.0
2014-12-30 12:50:00,29.43,29.43,29.4,29.41,84400.0,23.3091,23.3091,23.2853,23.2932,84400.0
2014-12-30 12:55:00,29.41,29.42,29.4,29.41,54800.0,23.2932,23.3012,23.2853,23.2932,54800.0
2014-12-30 13:00:00,29.4,29.41,29.4,29.41,45200.0,23.2853,23.2932,23.2853,23.2932,45200.0
2014-12-30 13:05:00,29.4,29.43,29.4,29.43,96600.0,23.2853,23.3091,23.2853,23.3091,96600.0
2014-12-30 13:10:00,29.43,29.47,29.43,29.46,275000.0,23.3091,23.3408,23.3091,23.3328,275000.0
2014-12-30 13:15:00,29.46,29.48,29.45,29.45,69600.0,23.3328,23.3487,23.3249,23.3249,69600.0
2014-12-30 13:20:00,29.45,29.46,29.45,29.45,41000.0,23.3249,23.3328,23.3249,23.3249,41000.0
2014-12-30 13:25:00,29.45,29.45,29.43,29.43,68200.0,23.3249,23.3249,23.3091,23.3091,68200.0
2014-12-30 13:30:00,29.44,29.45,29.43,29.43,59000.0,23.317,23.3249,23.3091,23.3091,59000.0
2014-12-30 13:35:00,29.43,29.43,29.4,29.41,104000.0,23.3091,23.3091,23.2853,23.2932,104000.0
2014-12-30 13:40:00,29.42,29.42,29.36,29.39,125800.0,23.3012,23.3012,23.2536,23.2774,125800.0
2014-12-30 13:45:00,29.39,29.41,29.39,29.41,100600.0,23.2774,23.2932,23.2774,23.2932,100600.0
2014-12-30 13:50:00,29.41,29.42,29.4,29.42,42000.0,23.2932,23.3012,23.2853,23.3012,42000.0
2014-12-30 13:55:00,29.42,29.43,29.42,29.42,65800.0,23.3012,23.3091,23.3012,23.3012,65800.0
2014-12-30 14:00:00,29.42,29.43,29.41,29.43,67000.0,23.3012,23.3091,23.2932,23.3091,67000.0
2014-12-30 14:05:00,29.43,29.43,29.42,29.43,39400.0,23.3091,23.3091,23.3012,23.3091,39400.0
2014-12-30 14:10:00,29.43,29.43,29.43,29.43,84200.0,23.3091,23.3091,23.3091,23.3091,84200.0
2014-12-30 14:15:00,29.43,29.43,29.41,29.43,185400.0,23.3091,23.3091,23.2932,23.3091,185400.0
2014-12-30 14:20:00,29.43,29.45,29.43,29.43,89000.0,23.3091,23.3249,23.3091,23.3091,89000.0
2014-12-30 14:25:00,29.43,29.43,29.43,29.43,52000.0,23.3091,23.3091,23.3091,23.3091,52000.0
2014-12-30 14:30:00,29.43,29.43,29.43,29.43,84200.0,23.3091,23.3091,23.3091,23.3091,84200.0
2014-12-30 14:35:00,29.43,29.47,29.43,29.47,87200.0,23.3091,23.3408,23.3091,23.3408,87200.0
2014-12-30 14:40:00,29.47,29.47,29.43,29.44,137000.0,23.3408,23.3408,23.3091,23.317,137000.0
2014-12-30 14:45:00,29.44,29.45,29.44,29.45,162000.0,23.317,23.3249,23.317,23.3249,162000.0
2014-12-30 14:50:00,29.45,29.46,29.44,29.45,99800.0,23.3249,23.3328,23.317,23.3249,99800.0
2014-12-30 14:55:00,29.46,29.47,29.45,29.47,159000.0,23.3328,23.3408,23.3249,23.3408,159000.0
2014-12-30 15:00:00,29.47,29.47,29.45,29.45,120800.0,23.3408,23.3408,23.3249,23.3249,120800.0
2014-12-30 15:05:00,29.45,29.47,29.45,29.47,67400.0,23.3249,23.3408,23.3249,23.3408,67400.0
2014-12-30 15:10:00,29.47,29.49,29.47,29.49,115600.0,23.3408,23.3566,23.3408,23.3566,115600.0
2014-12-30 15:15:00,29.49,29.5,29.48,29.49,112400.0,23.3566,23.3645,23.3487,23.3566,112400.0
2014-12-30 15:20:00,29.49,29.5,29.48,29.49,118200.0,23.3566,23.3645,23.3487,23.3566,118200.0
2014-12-30 15:25:00,29.48,29.5,29.48,29.49,214400.0,23.3487,23.3645,23.3487,23.3566,214400.0
2014-12-30 15:30:00,29.48,29.5,29.48,29.5,171400.0,23.3487,23.3645,23.3487,23.3645,171400.0
2014-12-30 15:35:00,29.5,29.52,29.49,29.5,233600.0,23.3645,23.3804,23.3566,23.3645,233600.0
2014-12-30 15:40:00,29.5,29.5,29.47,29.48,225000.0,23.3645,23.3645,23.3408,23.3487,225000.0
2014-12-30 15:45:00,29.48,29.48,29.47,29.47,232400.0,23.3487,23.3487,23.3408,23.3408,232400.0
2014-12-30 15:50:00,29.47,29.47,29.42,29.44,482400.0,23.3408,23.3408,23.3012,23.317,482400.0
2014-12-30 15:55:00,29.44,29.45,29.43,29.44,674600.0,23.317,23.3249,23.3091,23.317,674600.0
2014-12-31 09:30:00,29.41,29.61,29.41,29.58,195400.0,23.2932,23.4516,23.2932,23.4279,195400.0
2014-12-31 09:35:00,29.56,29.65,29.49,29.52,215600.0,23.412,23.4833,23.3566,23.3804,215600.0
2014-12-31 09:40:00,29.51,29.55,29.47,29.51,149800.0,23.3724,23.4041,23.3408,23.3724,149800.0
2014-12-31 09:45:00,29.5,29.53,29.43,29.46,242400.0,23.3645,23.3883,23.3091,23.3328,242400.0
2014-12-31 09:50:00,29.47,29.5,29.43,29.49,167800.0,23.3408,23.3645,23.3091,23.3566,167800.0
2014-12-31 09:55:00,29.49,29.49,29.43,29.45,158600.0,23.3566,23.3566,23.3091,23.3249,158600.0
2014-12-31 10:00:00,29.45,29.47,29.41,29.43,187400.0,23.3249,23.3408,23.2932,23.3091,187400.0
2014-12-31 10:05:00,29.43,29.5,29.43,29.46,163200.0,23.3091,23.3645,23.3091,23.3328,163200.0
2014-12-31 10:10:00,29.47,29.51,29.46,29.49,173600.0,23.3408,23.3724,23.3328,23.3566,173600.0
2014-12-31 10:15:00,29.49,29.49,29.43,29.44,95600.0,23.3566,23.3566,23.3091,23.317,95600.0
2014-12-31 10:20:00,29.44,29.48,29.43,29.46,82200.0,23.317,23.3487,23.3091,23.3328,82200.0
2014-12-31 10:25:00,29.47,29.49,29.45,29.45,151200.0,23.3408,23.3566,23.3249,23.3249,151200.0
2014-12-31 10:30:00,29.45,29.46,29.42,29.43,96200.0,23.3249,23.3328,23.3012,23.3091,96200.0
2014-12-31 10:35:00,29.43,29.47,29.43,29.46,189400.0,23.3091,23.3408,23.3091,23.3328,189400.0
2014-12-31 10:40:00,29.46,29.47,29.43,29.45,172600.0,23.3328,23.3408,23.3091,23.3249,172600.0
2014-12-31 10:45:00,29.45,29.48,29.44,29.46,201600.0,23.3249,23.3487,23.317,23.3328,201600.0
2014-12-31 10:50:00,29.46,29.48,29.43,29.48,101800.0,23.3328,23.3487,23.3091,23.3487,101800.0
2014-12-31 10:55:00,29.48,29.49,29.46,29.48,98600.0,23.3487,23.3566,23.3328,23.3487,98600.0
2014-12-31 11:00:00,29.47,29.52,29.47,29.49,176800.0,23.3408,23.3804,23.3408,23.3566,176800.0
2014-12-31 11:05:00,29.49,29.5,29.47,29.5,83400.0,23.3566,23.3645,23.3408,23.3645,83400.0
2014-12-31 11:10:00,29.49,29.5,29.47,29.49,100200.0,23.3566,23.3645,23.3408,23.3566,100200.0
2014-12-31 11:15:00,29.49,29.52,29.49,29.49,110200.0,23.3566,23.3804,23.3566,23.3566,110200.0
2014-12-31 11:20:00,29.5,29.55,29.49,29.5,290800.0,23.3645,23.4041,23.3566,23.3645,290800.0
2014-12-31 11:25:00,29.5,29.52,29.5,29.5,137400.0,23.3645,23.3804,23.3645,23.3645,137400.0
2014-12-31 11:30:00,29.5,29.51,29.46,29.49,189000.0,23.3645,23.3724,23.3328,23.3566,189000.0
2014-12-31 11:35:00,29.49,29.49,29.46,29.48,42600.0,23.3566,23.3566,23.3328,23.3487,42600.0
2014-12-31 11:40:00,29.48,29.53,29.48,29.5,177400.0,23.3487,23.3883,23.3487,23.3645,177400.0
2014-12-31 11:45:00,29.5,29.5,29.47,29.49,56400.0,23.3645,23.3645,23.3408,23.3566,56400.0
2014-12-31 11:50:00,29.48,29.49,29.47,29.48,95800.0,23.3487,23.3566,23.3408,23.3487,95800.0
2014-12-31 11:55:00,29.48,29.48,29.45,29.47,111800.0,23.3487,23.3487,23.3249,23.3408,111800.0
2014-12-31 12:00:00,29.47,29.47,29.38,29.39,104000.0,23.3408,23.3408,23.2695,23.2774,104000.0
2014-12-31 12:05:00,29.39,29.43,29.38,29.39,240000.0,23.2774,23.3091,23.2695,23.2774,240000.0
2014-12-31 12:10:00,29.39,29.39,29.34,29.35,136800.0,23.2774,23.2774,23.2378,23.2457,136800.0
2014-12-31 12:15:00,29.35,29.39,29.34,29.38,257400.0,23.2457,23.2774,23.2378,23.2695,257400.0
2014-12-31 12:20:00,29.38,29.4,29.29,29.3,262200.0,23.2695,23.2853,23.1982,23.2061,262200.0
2014-12-31 12:25:00,29.3,29.31,29.24,29.27,162400.0,23.2061,23.214,23.1586,23.1824,162400.0
2014-12-31 12:30:00,29.26,29.32,29.25,29.25,155200.0,23.1744,23.222,23.1665,23.1665,155200.0
2014-12-31 12:35:00,29.26,29.3,29.25,29.28,111800.0,23.1744,23.2061,23.1665,23.1903,111800.0
2014-12-31 12:40:00,29.28,29.31,29.26,29.3,123000.0,23.1903,23.214,23.1744,23.2061,123000.0
2014-12-31 12:45:00,29.3,29.31,29.26,29.27,270400.0,23.2061,23.214,23.1744,23.1824,270400.0
2014-12-31 12:50:00,29.27,29.27,29.23,29.25,279400.0,23.1824,23.1824,23.1507,23.1665,279400.0
2014-12-31 12:55:00,29.25,29.28,29.25,29.28,151200.0,23.1665,23.1903,23.1665,23.1903,151200.0
2014-12-31 13:00:00,29.28,29.35,29.28,29.35,286400.0,23.1903,23.2457,23.1903,23.2457,286400.0
2014-12-31 13:05:00,29.35,29.36,29.32,29.32,137400.0,23.2457,23.2536,23.222,23.222,137400.0
2014-12-31 13:10:00,29.33,29.33,29.27,29.28,86400.0,23.2299,23.2299,23.1824,23.1903,86400.0
2014-12-31 13:15:00,29.28,29.3,29.27,29.28,102600.0,23.1903,23.2061,23.1824,23.1903,102600.0
2014-12-31 13:20:00,29.28,29.3,29.25,29.28,127600.0,23.1903,23.2061,23.1665,23.1903,127600.0
2014-12-31 13:25:00,29.28,29.28,29.24,29.24,71800.0,23.1903,23.1903,23.1586,23.1586,71800.0
2014-12-31 13:30:00,29.25,29.26,29.22,29.25,189200.0,23.1665,23.1744,23.1428,23.1665,189200.0
2014-12-31 13:35:00,29.25,29.29,29.25,29.29,125400.0,23.1665,23.1982,23.1665,23.1982,125400.0
2014-12-31 13:40:00,29.29,29.3,29.25,29.28,127400.0,23.1982,23.2061,23.1665,23.1903,127400.0
2014-12-31 13:45:00,29.28,29.28,29.22,29.22,81000.0,23.1903,23.1903,23.1428,23.1428,81000.0
2014-12-31 13:50:00,29.22,29.22,29.17,29.17,281600.0,23.1428,23.1428,23.1032,23.1032,281600.0
2014-12-31 13:55:00,29.17,29.18,29.15,29.15,161400.0,23.1032,23.1111,23.0873,23.0873,161400.0
2014-12-31 14:00:00,29.16,29.21,29.15,29.18,236400.0,23.0952,23.1348,23.0873,23.1111,236400.0
2014-12-31 14:05:00,29.18,29.18,29.09,29.11,335400.0,23.1111,23.1111,23.0398,23.0556,335400.0
2014-12-31 14:10:00,29.11,29.18,29.11,29.17,496800.0,23.0556,23.1111,23.0556,23.1032,496800.0
2014-12-31 14:15:00,29.17,29.19,29.06,29.07,440400.0,23.1032,23.119,23.016,23.024,440400.0
2014-12-31 14:20:00,29.07,29.07,29.0,29.05,381200.0,23.024,23.024,22.9685,23.0081,381200.0
2014-12-31 14:25:00,29.05,29.06,29.03,29.05,157400.0,23.0081,23.016,22.9923,23.0081,157400.0
2014-12-31 14:30:00,29.04,29.05,29.01,29.02,260200.0,23.0002,23.0081,22.9764,22.9844,260200.0
2014-12-31 14:35:00,29.01,29.02,28.96,28.97,365600.0,22.9764,22.9844,22.9368,22.9448,365600.0
2014-12-31 14:40:00,28.97,29.05,28.97,29.04,1033000.0,22.9448,23.0081,22.9448,23.0002,1033000.0
2014-12-31 14:45:00,29.04,29.08,29.03,29.07,205200.0,23.0002,23.0319,22.9923,23.024,205200.0
2014-12-31 14:50:00,29.07,29.1,29.06,29.08,117800.0,23.024,23.0477,23.016,23.0319,117800.0
2014-12-31 14:55:00,29.08,29.09,29.05,29.06,148800.0,23.0319,23.0398,23.0081,23.016,148800.0
2014-12-31 15:00:00,29.06,29.07,29.02,29.04,228600.0,23.016,23.024,22.9844,23.0002,228600.0
2014-12-31 15:05:00,29.04,29.07,29.02,29.03,384400.0,23.0002,23.024,22.9844,22.9923,384400.0
2014-12-31 15:10:00,29.03,29.04,29.02,29.04,385600.0,22.9923,23.0002,22.9844,23.0002,385600.0
2014-12-31 15:15:00,29.04,29.11,29.04,29.11,281800.0,23.0002,23.0556,23.0002,23.0556,281800.0
2014-12-31 15:20:00,29.11,29.11,29.08,29.11,183000.0,23.0556,23.0556,23.0319,23.0556,183000.0
2014-12-31 15:25:00,29.11,29.11,29.09,29.09,263200.0,23.0556,23.0556,23.0398,23.0398,263200.0
2014-12-31 15:30:00,29.09,29.1,29.03,29.04,369000.0,23.0398,23.0477,22.9923,23.0002,369000.0
2014-12-31 15:35:00,29.04,29.05,29.0,29.01,313400.0,23.0002,23.0081,22.9685,22.9764,313400.0
2014-12-31 15:40:00,29.01,29.01,28.98,28.99,445600.0,22.9764,22.9764,22.9527,22.9606,445600.0
2014-12-31 15:45:00,28.99,29.0,28.94,28.96,559800.0,22.9606,22.9685,22.921,22.9368,559800.0
2014-12-31 15:50:00,28.95,28.97,28.92,28.94,1051000.0,22.9289,22.9448,22.9052,22.921,1051000.0
2014-12-31 15:55:00,28.94,29.02,28.94,29.0,2244600.0,22.921,22.9844,22.921,22.9685,2244600.0
2015-01-02 09:30:00,29.0,29.13,28.97,29.08,574800.0,22.9685,23.0715,22.9448,23.0319,574800.0
2015-01-02 09:35:00,29.08,29.18,29.07,29.07,294800.0,23.0319,23.1111,23.024,23.024,294800.0
2015-01-02 09:40:00,29.07,29.1,28.98,28.98,578800.0,23.024,23.0477,22.9527,22.9527,578800.0
2015-01-02 09:45:00,28.98,29.06,28.93,29.06,260600.0,22.9527,23.016,22.9131,23.016,260600.0
2015-01-02 09:50:00,29.06,29.1,29.0,29.0,189600.0,23.016,23.0477,22.9685,22.9685,189600.0
2015-01-02 09:55:00,29.0,29.05,28.98,28.99,194600.0,22.9685,23.0081,22.9527,22.9606,194600.0
2015-01-02 10:00:00,28.99,29.0,28.91,28.95,273600.0,22.9606,22.9685,22.8972,22.9289,273600.0
2015-01-02 10:05:00,28.95,28.96,28.88,28.88,93400.0,22.9289,22.9368,22.8735,22.8735,93400.0
2015-01-02 10:10:00,28.88,28.97,28.88,28.94,301600.0,22.8735,22.9448,22.8735,22.921,301600.0
2015-01-02 10:15:00,28.94,28.95,28.86,28.89,200200.0,22.921,22.9289,22.8576,22.8814,200200.0
2015-01-02 10:20:00,28.89,28.9,28.85,28.86,166600.0,22.8814,22.8893,22.8497,22.8576,166600.0
2015-01-02 10:25:00,28.86,28.88,28.85,28.86,87000.0,22.8576,22.8735,22.8497,22.8576,87000.0
2015-01-02 10:30:00,28.87,28.88,28.78,28.79,154000.0,22.8656,22.8735,22.7943,22.8022,154000.0
2015-01-02 10:35:00,28.79,28.8,28.73,28.73,303400.0,22.8022,22.8101,22.7547,22.7547,303400.0
2015-01-02 10:40:00,28.74,28.74,28.67,28.69,215600.0,22.7626,22.7626,22.7072,22.723,215600.0
2015-01-02 10:45:00,28.69,28.74,28.69,28.72,166200.0,22.723,22.7626,22.723,22.7468,166200.0
2015-01-02 10:50:00,28.72,28.73,28.7,28.73,124600.0,22.7468,22.7547,22.7309,22.7547,124600.0
2015-01-02 10:55:00,28.73,28.74,28.69,28.71,190000.0,22.7547,22.7626,22.723,22.7388,190000.0
2015-01-02 11:00:00,28.71,28.72,28.64,28.64,218000.0,22.7388,22.7468,22.6834,22.6834,218000.0
2015-01-02 11:05:00,28.65,28.66,28.61,28.61,159000.0,22.6913,22.6992,22.6596,22.6596,159000.0
2015-01-02 11:10:00,28.62,28.62,28.54,28.55,529600.0,22.6676,22.6676,22.6042,22.6121,529600.0
2015-01-02 11:15:00,28.55,28.62,28.55,28.59,201600.0,22.6121,22.6676,22.6121,22.6438,201600.0
2015-01-02 11:20:00,28.59,28.59,28.52,28.58,192800.0,22.6438,22.6438,22.5883,22.6359,192800.0
2015-01-02 11:25:00,28.58,28.63,28.58,28.63,194800.0,22.6359,22.6755,22.6359,22.6755,194800.0
2015-01-02 11:30:00,28.63,28.66,28.61,28.62,190000.0,22.6755,22.6992,22.6596,22.6676,190000.0
2015-01-02 11:35:00,28.62,28.63,28.6,28.6,189800.0,22.6676,22.6755,22.6517,22.6517,189800.0
2015-01-02 11:40:00,28.6,28.61,28.52,28.52,112800.0,22.6517,22.6596,22.5883,22.5883,112800.0
2015-01-02 11:45:00,28.52,28.58,28.52,28.56,136600.0,22.5883,22.6359,22.5883,22.62,136600.0
2015-01-02 11:50:00,28.56,28.58,28.53,28.57,94400.0,22.62,22.6359,22.5963,22.6279,94400.0
2015-01-02 11:55:00,28.57,28.61,28.57,28.6,186600.0,22.6279,22.6596,22.6279,22.6517,186600.0
2015-01-02 12:00:00,28.6,28.67,28.6,28.67,152200.0,22.6517,22.7072,22.6517,22.7072,152200.0
2015-01-02 12:05:00,28.66,28.69,28.66,28.68,62600.0,22.6992,22.723,22.6992,22.7151,62600.0
2015-01-02 12:10:00,28.68,28.68,28.64,28.65,95000.0,22.7151,22.7151,22.6834,22.6913,95000.0
2015-01-02 12:15:00,28.65,28.65,28.58,28.59,198000.0,22.6913,22.6913,22.6359,22.6438,198000.0
2015-01-02 12:20:00,28.59,28.6,28.58,28.59,46000.0,22.6438,22.6517,22.6359,22.6438,46000.0
2015-01-02 12:25:00,28.59,28.6,28.56,28.59,92800.0,22.6438,22.6517,22.62,22.6438,92800.0
2015-01-02 12:30:00,28.59,28.63,28.58,28.61,107800.0,22.6438,22.6755,22.6359,22.6596,107800.0
2015-01-02 12:35:00,28.61,28.61,28.58,28.61,116600.0,22.6596,22.6596,22.6359,22.6596,116600.0
2015-01-02 12:40:00,28.61,28.61,28.57,28.57,78800.0,22.6596,22.6596,22.6279,22.6279,78800.0
2015-01-02 12:45:00,28.57,28.57,28.52,28.52,200600.0,22.6279,22.6279,22.5883,22.5883,200600.0
2015-01-02 12:50:00,28.52,28.53,28.51,28.53,62400.0,22.5883,22.5963,22.5804,22.5963,62400.0
2015-01-02 12:55:00,28.53,28.56,28.5,28.5,124800.0,22.5963,22.62,22.5725,22.5725,124800.0
2015-01-02 13:00:00,28.51,28.52,28.48,28.48,119200.0,22.5804,22.5883,22.5567,22.5567,119200.0
2015-01-02 13:05:00,28.48,28.49,28.47,28.48,77600.0,22.5567,22.5646,22.5487,22.5567,77600.0
2015-01-02 13:10:00,28.48,28.48,28.46,28.46,82600.0,22.5567,22.5567,22.5408,22.5408,82600.0
2015-01-02 13:15:00,28.46,28.47,28.45,28.46,54600.0,22.5408,22.5487,22.5329,22.5408,54600.0
2015-01-02 13:20:00,28.46,28.53,28.45,28.52,179400.0,22.5408,22.5963,22.5329,22.5883,179400.0
2015-01-02 13:25:00,28.52,28.53,28.44,28.45,175800.0,22.5883,22.5963,22.525,22.5329,175800.0
2015-01-02 13:30:00,28.45,28.46,28.42,28.45,156000.0,22.5329,22.5408,22.5091,22.5329,156000.0
2015-01-02 13:35:00,28.45,28.47,28.43,28.47,84800.0,22.5329,22.5487,22.5171,22.5487,84800.0
2015-01-02 13:40:00,28.47,28.48,28.45,28.47,136200.0,22.5487,22.5567,22.5329,22.5487,136200.0
2015-01-02 13:45:00,28.47,28.52,28.47,28.52,127400.0,22.5487,22.5883,22.5487,22.5883,127400.0
2015-01-02 13:50:00,28.52,28.58,28.51,28.56,293800.0,22.5883,22.6359,22.5804,22.62,293800.0
2015-01-02 13:55:00,28.56,28.57,28.52,28.53,89000.0,22.62,22.6279,22.5883,22.5963,89000.0
2015-01-02 14:00:00,28.53,28.54,28.5,28.52,328800.0,22.5963,22.6042,22.5725,22.5883,328800.0
2015-01-02 14:05:00,28.52,28.59,28.51,28.59,242600.0,22.5883,22.6438,22.5804,22.6438,242600.0
2015-01-02 14:10:00,28.59,28.61,28.59,28.61,184800.0,22.6438,22.6596,22.6438,22.6596,184800.0
2015-01-02 14:15:00,28.61,28.61,28.55,28.55,102600.0,22.6596,22.6596,22.6121,22.6121,102600.0
2015-01-02 14:20:00,28.55,28.55,28.53,28.55,104000.0,22.6121,22.6121,22.5963,22.6121,104000.0
2015-01-02 14:25:00,28.54,28.58,28.54,28.55,149400.0,22.6042,22.6359,22.6042,22.6121,149400.0
2015-01-02 14:30:00,28.55,28.55,28.51,28.52,94200.0,22.6121,22.6121,22.5804,22.5883,94200.0
2015-01-02 14:35:00,28.52,28.58,28.52,28.57,162000.0,22.5883,22.6359,22.5883,22.6279,162000.0
2015-01-02 14:40:00,28.57,28.58,28.55,28.56,117800.0,22.6279,22.6359,22.6121,22.62,117800.0
2015-01-02 14:45:00,28.56,28.6,28.55,28.59,190800.0,22.62,22.6517,22.6121,22.6438,190800.0
2015-01-02 14:50:00,28.6,28.6,28.58,28.59,157800.0,22.6517,22.6517,22.6359,22.6438,157800.0
2015-01-02 14:55:00,28.59,28.61,28.58,28.59,179400.0,22.6438,22.6596,22.6359,22.6438,179400.0
2015-01-02 15:00:00,28.59,28.59,28.56,28.57,121800.0,22.6438,22.6438,22.62,22.6279,121800.0
2015-01-02 15:05:00,28.57,28.59,28.56,28.58,129800.0,22.6279,22.6438,22.62,22.6359,129800.0
2015-01-02 15:10:00,28.58,28.58,28.53,28.57,242600.0,22.6359,22.6359,22.5963,22.6279,242600.0
2015-01-02 15:15:00,28.58,28.61,28.57,28.6,243000.0,22.6359,22.6596,22.6279,22.6517,243000.0
2015-01-02 15:20:00,28.6,28.63,28.59,28.61,243800.0,22.6517,22.6755,22.6438,22.6596,243800.0
2015-01-02 15:25:00,28.62,28.63,28.6,28.61,168600.0,22.6676,22.6755,22.6517,22.6596,168600.0
2015-01-02 15:30:00,28.61,28.62,28.6,28.61,210200.0,22.6596,22.6676,22.6517,22.6596,210200.0
2015-01-02 15:35:00,28.6,28.64,28.6,28.62,365400.0,22.6517,22.6834,22.6517,22.6676,365400.0
2015-01-02 15:40:00,28.63,28.68,28.62,28.67,467600.0,22.6755,22.7151,22.6676,22.7072,467600.0
2015-01-02 15:45:00,28.67,28.72,28.67,28.72,339800.0,22.7072,22.7468,22.7072,22.7468,339800.0
2015-01-02 15:50:00,28.72,28.8,28.7,28.7,1013200.0,22.7468,22.8101,22.7309,22.7309,1013200.0
2015-01-02 15:55:00,28.71,28.72,28.66,28.67,1362000.0,22.7388,22.7468,22.6992,22.7072,1362000.0
2015-01-05 09:30:00,28.43,28.55,28.18,28.37,681400.0,22.6076,22.703,22.4088,22.5599,681400.0
2015-01-05 09:35:00,28.36,28.38,28.25,28.3,290800.0,22.5519,22.5678,22.4645,22.5042,290800.0
2015-01-05 09:40:00,28.29,28.36,28.25,28.36,420800.0,22.4963,22.5519,22.4645,22.5519,420800.0
2015-01-05 09:45:00,28.36,28.36,28.32,28.35,654800.0,22.5519,22.5519,22.5201,22.544,654800.0
2015-01-05 09:50:00,28.35,28.35,28.25,28.32,596800.0,22.544,22.544,22.4645,22.5201,596800.0
2015-01-05 09:55:00,28.32,28.32,28.2,28.23,360000.0,22.5201,22.5201,22.4247,22.4486,360000.0
2015-01-05 10:00:00,28.23,28.29,28.19,28.28,312400.0,22.4486,22.4963,22.4168,22.4883,312400.0
2015-01-05 10:05:00,28.28,28.36,28.28,28.36,435600.0,22.4883,22.5519,22.4883,22.5519,435600.0
2015-01-05 10:10:00,28.36,28.36,28.33,28.34,357600.0,22.5519,22.5519,22.5281,22.536,357600.0
2015-01-05 10:15:00,28.33,28.37,28.29,28.3,439200.0,22.5281,22.5599,22.4963,22.5042,439200.0
2015-01-05 10:20:00,28.3,28.32,28.27,28.29,607600.0,22.5042,22.5201,22.4804,22.4963,607600.0
2015-01-05 10:25:00,28.29,28.3,28.25,28.25,264600.0,22.4963,22.5042,22.4645,22.4645,264600.0
2015-01-05 10:30:00,28.25,28.26,28.17,28.18,660600.0,22.4645,22.4724,22.4008,22.4088,660600.0
2015-01-05 10:35:00,28.18,28.21,28.15,28.17,383800.0,22.4088,22.4327,22.3849,22.4008,383800.0
2015-01-05 10:40:00,28.18,28.21,28.14,28.14,428600.0,22.4088,22.4327,22.377,22.377,428600.0
2015-01-05 10:45:00,28.14,28.2,28.13,28.18,320800.0,22.377,22.4247,22.369,22.4088,320800.0
2015-01-05 10:50:00,28.18,28.23,28.18,28.22,218600.0,22.4088,22.4486,22.4088,22.4406,218600.0
2015-01-05 10:55:00,28.22,28.27,28.2,28.2,219600.0,22.4406,22.4804,22.4247,22.4247,219600.0
2015-01-05 11:00:00,28.2,28.21,28.16,28.18,171000.0,22.4247,22.4327,22.3929,22.4088,171000.0
2015-01-05 11:05:00,28.17,28.19,28.15,28.15,226200.0,22.4008,22.4168,22.3849,22.3849,226200.0
2015-01-05 11:10:00,28.15,28.17,28.13,28.14,233000.0,22.3849,22.4008,22.369,22.377,233000.0
2015-01-05 11:15:00,28.13,28.14,28.09,28.11,264400.0,22.369,22.377,22.3372,22.3531,264400.0
2015-01-05 11:20:00,28.11,28.12,28.1,28.1,121800.0,22.3531,22.3611,22.3452,22.3452,121800.0
2015-01-05 11:25:00,28.09,28.13,28.08,28.08,270800.0,22.3372,22.369,22.3293,22.3293,270800.0
2015-01-05 11:30:00,28.08,28.11,28.08,28.11,261600.0,22.3293,22.3531,22.3293,22.3531,261600.0
2015-01-05 11:35:00,28.11,28.14,28.11,28.14,218400.0,22.3531,22.377,22.3531,22.377,218400.0
2015-01-05 11:40:00,28.14,28.17,28.13,28.14,339200.0,22.377,22.4008,22.369,22.377,339200.0
2015-01-05 11:45:00,28.14,28.17,28.14,28.16,466400.0,22.377,22.4008,22.377,22.3929,466400.0
2015-01-05 11:50:00,28.16,28.17,28.11,28.14,297000.0,22.3929,22.4008,22.3531,22.377,297000.0
2015-01-05 11:55:00,28.14,28.14,28.11,28.13,195400.0,22.377,22.377,22.3531,22.369,195400.0
2015-01-05 12:00:00,28.13,28.15,28.11,28.11,117800.0,22.369,22.3849,22.3531,22.3531,117800.0
2015-01-05 12:05:00,28.11,28.13,28.11,28.11,166800.0,22.3531,22.369,22.3531,22.3531,166800.0
2015-01-05 12:10:00,28.11,28.12,28.1,28.11,123200.0,22.3531,22.3611,22.3452,22.3531,123200.0
2015-01-05 12:15:00,28.11,28.14,28.1,28.14,201400.0,22.3531,22.377,22.3452,22.377,201400.0
2015-01-05 12:20:00,28.14,28.15,28.11,28.14,232600.0,22.377,22.3849,22.3531,22.377,232600.0
2015-01-05 12:25:00,28.13,28.13,28.1,28.11,344000.0,22.369,22.369,22.3452,22.3531,344000.0
2015-01-05 12:30:00,28.11,28.11,28.09,28.11,264800.0,22.3531,22.3531,22.3372,22.3531,264800.0
2015-01-05 12:35:00,28.1,28.14,28.1,28.11,206400.0,22.3452,22.377,22.3452,22.3531,206400.0
2015-01-05 12:40:00,28.12,28.13,28.1,28.12,188400.0,22.3611,22.369,22.3452,22.3611,188400.0
2015-01-05 12:45:00,28.12,28.13,28.1,28.11,197600.0,22.3611,22.369,22.3452,22.3531,197600.0
2015-01-05 12:50:00,28.11,28.11,28.09,28.09,225200.0,22.3531,22.3531,22.3372,22.3372,225200.0
2015-01-05 12:55:00,28.1,28.1,28.02,28.05,271200.0,22.3452,22.3452,22.2816,22.3054,271200.0
2015-01-05 13:00:00,28.06,28.06,28.0,28.01,241200.0,22.3134,22.3134,22.2657,22.2736,241200.0
2015-01-05 13:05:00,28.0,28.02,27.99,28.0,261400.0,22.2657,22.2816,22.2577,22.2657,261400.0
2015-01-05 13:10:00,27.99,27.99,27.92,27.94,448800.0,22.2577,22.2577,22.202,22.218,448800.0
2015-01-05 13:15:00,27.94,27.94,27.89,27.9,188800.0,22.218,22.218,22.1782,22.1861,188800.0
2015-01-05 13:20:00,27.9,27.96,27.89,27.95,218200.0,22.1861,22.2339,22.1782,22.2259,218200.0
2015-01-05 13:25:00,27.95,27.97,27.93,27.97,313600.0,22.2259,22.2418,22.21,22.2418,313600.0
2015-01-05 13:30:00,27.96,27.99,27.95,27.96,176800.0,22.2339,22.2577,22.2259,22.2339,176800.0
2015-01-05 13:35:00,27.96,28.0,27.96,27.98,161000.0,22.2339,22.2657,22.2339,22.2498,161000.0
2015-01-05 13:40:00,27.98,27.99,27.93,27.93,196800.0,22.2498,22.2577,22.21,22.21,196800.0
2015-01-05 13:45:00,27.94,27.99,27.93,27.98,183400.0,22.218,22.2577,22.21,22.2498,183400.0
2015-01-05 13:50:00,27.99,28.03,27.98,28.02,168600.0,22.2577,22.2895,22.2498,22.2816,168600.0
2015-01-05 13:55:00,28.02,28.05,27.99,28.04,218200.0,22.2816,22.3054,22.2577,22.2975,218200.0
2015-01-05 14:00:00,28.04,28.04,28.0,28.02,288600.0,22.2975,22.2975,22.2657,22.2816,288600.0
2015-01-05 14:05:00,28.01,28.04,27.99,27.99,235200.0,22.2736,22.2975,22.2577,22.2577,235200.0
2015-01-05 14:10:00,27.99,28.0,27.95,27.97,161400.0,22.2577,22.2657,22.2259,22.2418,161400.0
2015-01-05 14:15:00,27.97,28.0,27.96,27.97,249600.0,22.2418,22.2657,22.2339,22.2418,249600.0
2015-01-05 14:20:00,27.97,27.99,27.95,27.97,239400.0,22.2418,22.2577,22.2259,22.2418,239400.0
2015-01-05 14:25:00,27.97,27.98,27.92,27.93,147400.0,22.2418,22.2498,22.202,22.21,147400.0
2015-01-05 14:30:00,27.93,27.93,27.87,27.88,582600.0,22.21,22.21,22.1623,22.1702,582600.0
2015-01-05 14:35:00,27.88,27.89,27.83,27.86,420200.0,22.1702,22.1782,22.1305,22.1543,420200.0
2015-01-05 14:40:00,27.86,27.91,27.86,27.87,336400.0,22.1543,22.1941,22.1543,22.1623,336400.0
2015-01-05 14:45:00,27.87,27.91,27.86,27.88,227200.0,22.1623,22.1941,22.1543,22.1702,227200.0
2015-01-05 14:50:00,27.88,27.91,27.85,27.9,294800.0,22.1702,22.1941,22.1464,22.1861,294800.0
2015-01-05 14:55:00,27.9,27.94,27.89,27.9,283400.0,22.1861,22.218,22.1782,22.1861,283400.0
2015-01-05 15:00:00,27.9,27.95,27.89,27.94,528200.0,22.1861,22.2259,22.1782,22.218,528200.0
2015-01-05 15:05:00,27.93,28.01,27.93,28.0,761600.0,22.21,22.2736,22.21,22.2657,761600.0
2015-01-05 15:10:00,28.01,28.05,27.99,28.0,671800.0,22.2736,22.3054,22.2577,22.2657,671800.0
2015-01-05 15:15:00,28.0,28.02,27.99,28.01,462200.0,22.2657,22.2816,22.2577,22.2736,462200.0
2015-01-05 15:20:00,28.0,28.02,27.97,28.02,779000.0,22.2657,22.2816,22.2418,22.2816,779000.0
2015-01-05 15:25:00,28.02,28.02,27.98,27.99,257600.0,22.2816,22.2816,22.2498,22.2577,257600.0
2015-01-05 15:30:00,27.99,28.01,27.98,28.0,532000.0,22.2577,22.2736,22.2498,22.2657,532000.0
2015-01-05 15:35:00,28.0,28.0,27.97,28.0,397600.0,22.2657,22.2657,22.2418,22.2657,397600.0
2015-01-05 15:40:00,28.0,28.01,27.96,27.99,505400.0,22.2657,22.2736,22.2339,22.2577,505400.0
2015-01-05 15:45:00,27.98,28.0,27.93,27.99,628600.0,22.2498,22.2657,22.21,22.2577,628600.0
2015-01-05 15:50:00,27.99,28.05,27.99,28.03,842200.0,22.2577,22.3054,22.2577,22.2895,842200.0
2015-01-05 15:55:00,28.03,28.05,27.98,27.99,1599000.0,22.2895,22.3054,22.2498,22.2577,1599000.0
2015-01-06 09:30:00,27.94,27.96,27.81,27.88,457400.0,22.218,22.2339,22.1146,22.1702,457400.0
2015-01-06 09:35:00,27.88,27.88,27.82,27.83,325800.0,22.1702,22.1702,22.1225,22.1305,325800.0
2015-01-06 09:40:00,27.82,27.87,27.82,27.83,440800.0,22.1225,22.1623,22.1225,22.1305,440800.0
2015-01-06 09:45:00,27.83,27.85,27.76,27.81,421000.0,22.1305,22.1464,22.0748,22.1146,421000.0
2015-01-06 09:50:00,27.81,27.88,27.77,27.86,172200.0,22.1146,22.1702,22.0828,22.1543,172200.0
2015-01-06 09:55:00,27.86,27.88,27.84,27.86,211800.0,22.1543,22.1702,22.1384,22.1543,211800.0
2015-01-06 10:00:00,27.86,27.89,27.84,27.87,400000.0,22.1543,22.1782,22.1384,22.1623,400000.0
2015-01-06 10:05:00,27.87,27.89,27.81,27.82,300600.0,22.1623,22.1782,22.1146,22.1225,300600.0
2015-01-06 10:10:00,27.81,27.89,27.79,27.89,285800.0,22.1146,22.1782,22.0987,22.1782,285800.0
2015-01-06 10:15:00,27.89,27.93,27.88,27.91,175800.0,22.1782,22.21,22.1702,22.1941,175800.0
2015-01-06 10:20:00,27.91,27.97,27.9,27.95,114000.0,22.1941,22.2418,22.1861,22.2259,114000.0
2015-01-06 10:25:00,27.95,27.97,27.93,27.95,234800.0,22.2259,22.2418,22.21,22.2259,234800.0
2015-01-06 10:30:00,27.96,27.96,27.88,27.89,164800.0,22.2339,22.2339,22.1702,22.1782,164800.0
2015-01-06 10:35:00,27.89,27.91,27.83,27.84,229200.0,22.1782,22.1941,22.1305,22.1384,229200.0
2015-01-06 10:40:00,27.84,27.85,27.76,27.76,139400.0,22.1384,22.1464,22.0748,22.0748,139400.0
2015-01-06 10:45:00,27.76,27.79,27.75,27.78,227200.0,22.0748,22.0987,22.0669,22.0907,227200.0
2015-01-06 10:50:00,27.77,27.79,27.75,27.77,489800.0,22.0828,22.0987,22.0669,22.0828,489800.0
2015-01-06 10:55:00,27.77,27.78,27.72,27.73,243200.0,22.0828,22.0907,22.043,22.051,243200.0
2015-01-06 11:00:00,27.73,27.73,27.61,27.67,335000.0,22.051,22.051,21.9555,22.0032,335000.0
2015-01-06 11:05:00,27.67,27.73,27.65,27.73,558600.0,22.0032,22.051,21.9873,22.051,558600.0
2015-01-06 11:10:00,27.73,27.74,27.71,27.72,201000.0,22.051,22.0589,22.0351,22.043,201000.0
2015-01-06 11:15:00,27.73,27.74,27.68,27.7,371800.0,22.051,22.0589,22.0112,22.0271,371800.0
2015-01-06 11:20:00,27.69,27.69,27.6,27.61,275000.0,22.0192,22.0192,21.9476,21.9555,275000.0
2015-01-06 11:25:00,27.61,27.63,27.59,27.6,167400.0,21.9555,21.9714,21.9396,21.9476,167400.0
2015-01-06 11:30:00,27.6,27.62,27.57,27.6,351200.0,21.9476,21.9635,21.9237,21.9476,351200.0
2015-01-06 11:35:00,27.6,27.6,27.54,27.56,239200.0,21.9476,21.9476,21.8999,21.9158,239200.0
2015-01-06 11:40:00,27.55,27.57,27.52,27.53,215800.0,21.9078,21.9237,21.884,21.8919,215800.0
2015-01-06 11:45:00,27.53,27.58,27.53,27.58,199800.0,21.8919,21.9317,21.8919,21.9317,199800.0
2015-01-06 11:50:00,27.58,27.58,27.52,27.53,270000.0,21.9317,21.9317,21.884,21.8919,270000.0
2015-01-06 11:55:00,27.54,27.6,27.52,27.57,252400.0,21.8999,21.9476,21.884,21.9237,252400.0
2015-01-06 12:00:00,27.57,27.58,27.51,27.52,203400.0,21.9237,21.9317,21.876,21.884,203400.0
2015-01-06 12:05:00,27.52,27.54,27.43,27.47,1154400.0,21.884,21.8999,21.8124,21.8442,1154400.0
2015-01-06 12:10:00,27.47,27.61,27.45,27.61,425800.0,21.8442,21.9555,21.8283,21.9555,425800.0
2015-01-06 12:15:00,27.61,27.62,27.54,27.56,721800.0,21.9555,21.9635,21.8999,21.9158,721800.0
2015-01-06 12:20:00,27.56,27.58,27.53,27.54,643000.0,21.9158,21.9317,21.8919,21.8999,643000.0
2015-01-06 12:25:00,27.54,27.59,27.53,27.57,202000.0,21.8999,21.9396,21.8919,21.9237,202000.0
2015-01-06 12:30:00,27.56,27.57,27.54,27.54,161400.0,21.9158,21.9237,21.8999,21.8999,161400.0
2015-01-06 12:35:00,27.54,27.61,27.53,27.61,177800.0,21.8999,21.9555,21.8919,21.9555,177800.0
2015-01-06 12:40:00,27.61,27.67,27.61,27.65,527600.0,21.9555,22.0032,21.9555,21.9873,527600.0
2015-01-06 12:45:00,27.64,27.66,27.61,27.63,259800.0,21.9794,21.9953,21.9555,21.9714,259800.0
2015-01-06 12:50:00,27.63,27.65,27.62,27.65,132600.0,21.9714,21.9873,21.9635,21.9873,132600.0
2015-01-06 12:55:00,27.65,27.68,27.63,27.65,200600.0,21.9873,22.0112,21.9714,21.9873,200600.0
2015-01-06 13:00:00,27.65,27.65,27.57,27.58,192000.0,21.9873,21.9873,21.9237,21.9317,192000.0
2015-01-06 13:05:00,27.58,27.59,27.52,27.52,262400.0,21.9317,21.9396,21.884,21.884,262400.0
2015-01-06 13:10:00,27.52,27.55,27.5,27.5,142200.0,21.884,21.9078,21.8681,21.8681,142200.0
2015-01-06 13:15:00,27.5,27.51,27.47,27.48,577800.0,21.8681,21.876,21.8442,21.8522,577800.0
2015-01-06 13:20:00,27.47,27.52,27.45,27.49,568200.0,21.8442,21.884,21.8283,21.8601,568200.0
2015-01-06 13:25:00,27.48,27.56,27.46,27.56,555800.0,21.8522,21.9158,21.8363,21.9158,555800.0
2015-01-06 13:30:00,27.55,27.6,27.54,27.54,231600.0,21.9078,21.9476,21.8999,21.8999,231600.0
2015-01-06 13:35:00,27.54,27.59,27.52,27.57,172000.0,21.8999,21.9396,21.884,21.9237,172000.0
2015-01-06 13:40:00,27.56,27.56,27.5,27.51,219600.0,21.9158,21.9158,21.8681,21.876,219600.0
2015-01-06 13:45:00,27.51,27.56,27.5,27.54,254600.0,21.876,21.9158,21.8681,21.8999,254600.0
2015-01-06 13:50:00,27.55,27.56,27.52,27.55,221000.0,21.9078,21.9158,21.884,21.9078,221000.0
2015-01-06 13:55:00,27.54,27.68,27.53,27.68,688800.0,21.8999,22.0112,21.8919,22.0112,688800.0
2015-01-06 14:00:00,27.68,27.7,27.64,27.68,644800.0,22.0112,22.0271,21.9794,22.0112,644800.0
2015-01-06 14:05:00,27.68,27.74,27.66,27.67,405400.0,22.0112,22.0589,21.9953,22.0032,405400.0
2015-01-06 14:10:00,27.66,27.67,27.53,27.54,250000.0,21.9953,22.0032,21.8919,21.8999,250000.0
2015-01-06 14:15:00,27.54,27.59,27.53,27.58,218800.0,21.8999,21.9396,21.8919,21.9317,218800.0
2015-01-06 14:20:00,27.58,27.65,27.57,27.65,367000.0,21.9317,21.9873,21.9237,21.9873,367000.0
2015-01-06 14:25:00,27.65,27.7,27.63,27.68,444000.0,21.9873,22.0271,21.9714,22.0112,444000.0
2015-01-06 14:30:00,27.68,27.72,27.65,27.66,262400.0,22.0112,22.043,21.9873,21.9953,262400.0
2015-01-06 14:35:00,27.65,27.74,27.65,27.74,252000.0,21.9873,22.0589,21.9873,22.0589,252000.0
2015-01-06 14:40:00,27.74,27.84,27.71,27.82,374000.0,22.0589,22.1384,22.0351,22.1225,374000.0
2015-01-06 14:45:00,27.82,27.86,27.79,27.84,455200.0,22.1225,22.1543,22.0987,22.1384,455200.0
2015-01-06 14:50:00,27.84,27.84,27.79,27.8,242800.0,22.1384,22.1384,22.0987,22.1066,242800.0
2015-01-06 14:55:00,27.8,27.82,27.77,27.79,279400.0,22.1066,22.1225,22.0828,22.0987,279400.0
2015-01-06 15:00:00,27.79,27.8,27.75,27.76,275000.0,22.0987,22.1066,22.0669,22.0748,275000.0
2015-01-06 15:05:00,27.77,27.78,27.7,27.73,428000.0,22.0828,22.0907,22.0271,22.051,428000.0
2015-01-06 15:10:00,27.73,27.78,27.69,27.77,402000.0,22.051,22.0907,22.0192,22.0828,402000.0
2015-01-06 15:15:00,27.76,27.79,27.74,27.79,272200.0,22.0748,22.0987,22.0589,22.0987,272200.0
2015-01-06 15:20:00,27.79,27.86,27.75,27.8,551000.0,22.0987,22.1543,22.0669,22.1066,551000.0
2015-01-06 15:25:00,27.8,27.82,27.75,27.82,415800.0,22.1066,22.1225,22.0669,22.1225,415800.0
2015-01-06 15:30:00,27.82,27.85,27.78,27.8,721200.0,22.1225,22.1464,22.0907,22.1066,721200.0
2015-01-06 15:35:00,27.8,27.81,27.7,27.71,805400.0,22.1066,22.1146,22.0271,22.0351,805400.0
2015-01-06 15:40:00,27.71,27.8,27.69,27.78,539800.0,22.0351,22.1066,22.0192,22.0907,539800.0
2015-01-06 15:45:00,27.78,27.84,27.78,27.78,788200.0,22.0907,22.1384,22.0907,22.0907,788200.0
2015-01-06 15:50:00,27.78,27.79,27.68,27.72,995200.0,22.0907,22.0987,22.0112,22.043,995200.0
2015-01-06 15:55:00,27.72,27.72,27.6,27.61,1696000.0,22.043,22.043,21.9476,21.9555,1696000.0
2015-01-07 09:30:00,27.74,27.83,27.43,27.5,894800.0,22.0589,22.1305,21.8124,21.8681,894800.0
2015-01-07 09:35:00,27.51,27.67,27.51,27.55,370600.0,21.876,22.0032,21.876,21.9078,370600.0
2015-01-07 09:40:00,27.55,27.65,27.53,27.65,307400.0,21.9078,21.9873,21.8919,21.9873,307400.0
2015-01-07 09:45:00,27.65,27.67,27.63,27.67,455800.0,21.9873,22.0032,21.9714,22.0032,455800.0
2015-01-07 09:50:00,27.67,27.73,27.63,27.7,280000.0,22.0032,22.051,21.9714,22.0271,280000.0
2015-01-07 09:55:00,27.7,27.75,27.68,27.72,265600.0,22.0271,22.0669,22.0112,22.043,265600.0
2015-01-07 10:00:00,27.72,27.75,27.7,27.74,378200.0,22.043,22.0669,22.0271,22.0589,378200.0
2015-01-07 10:05:00,27.74,27.75,27.67,27.71,442800.0,22.0589,22.0669,22.0032,22.0351,442800.0
2015-01-07 10:10:00,27.71,27.73,27.64,27.64,295600.0,22.0351,22.051,21.9794,21.9794,295600.0
2015-01-07 10:15:00,27.64,27.68,27.61,27.62,277000.0,21.9794,22.0112,21.9555,21.9635,277000.0
2015-01-07 10:20:00,27.63,27.66,27.61,27.62,165800.0,21.9714,21.9953,21.9555,21.9635,165800.0
2015-01-07 10:25:00,27.61,27.62,27.58,27.6,269600.0,21.9555,21.9635,21.9317,21.9476,269600.0
2015-01-07 10:30:00,27.6,27.61,27.54,27.56,270000.0,21.9476,21.9555,21.8999,21.9158,270000.0
2015-01-07 10:35:00,27.56,27.56,27.5,27.5,261000.0,21.9158,21.9158,21.8681,21.8681,261000.0
2015-01-07 10:40:00,27.5,27.52,27.46,27.48,277200.0,21.8681,21.884,21.8363,21.8522,277200.0
2015-01-07 10:45:00,27.49,27.55,27.48,27.53,234600.0,21.8601,21.9078,21.8522,21.8919,234600.0
2015-01-07 10:50:00,27.53,27.59,27.53,27.58,330400.0,21.8919,21.9396,21.8919,21.9317,330400.0
2015-01-07 10:55:00,27.58,27.59,27.56,27.56,233800.0,21.9317,21.9396,21.9158,21.9158,233800.0
2015-01-07 11:00:00,27.56,27.58,27.52,27.54,138600.0,21.9158,21.9317,21.884,21.8999,138600.0
2015-01-07 11:05:00,27.54,27.54,27.5,27.5,239800.0,21.8999,21.8999,21.8681,21.8681,239800.0
2015-01-07 11:10:00,27.5,27.52,27.46,27.47,147200.0,21.8681,21.884,21.8363,21.8442,147200.0
2015-01-07 11:15:00,27.47,27.49,27.4,27.42,282000.0,21.8442,21.8601,21.7885,21.8044,282000.0
2015-01-07 11:20:00,27.42,27.45,27.4,27.45,334600.0,21.8044,21.8283,21.7885,21.8283,334600.0
2015-01-07 11:25:00,27.45,27.46,27.39,27.41,351200.0,21.8283,21.8363,21.7806,21.7965,351200.0
2015-01-07 11:30:00,27.41,27.49,27.4,27.46,145400.0,21.7965,21.8601,21.7885,21.8363,145400.0
2015-01-07 11:35:00,27.46,27.47,27.44,27.47,94600.0,21.8363,21.8442,21.8204,21.8442,94600.0
2015-01-07 11:40:00,27.46,27.5,27.45,27.5,98600.0,21.8363,21.8681,21.8283,21.8681,98600.0
2015-01-07 11:45:00,27.5,27.51,27.46,27.5,125400.0,21.8681,21.876,21.8363,21.8681,125400.0
2015-01-07 11:50:00,27.51,27.58,27.5,27.58,192800.0,21.876,21.9317,21.8681,21.9317,192800.0
2015-01-07 11:55:00,27.58,27.6,27.56,27.58,120400.0,21.9317,21.9476,21.9158,21.9317,120400.0
2015-01-07 12:00:00,27.59,27.63,27.58,27.58,123400.0,21.9396,21.9714,21.9317,21.9317,123400.0
2015-01-07 12:05:00,27.58,27.65,27.54,27.6,217000.0,21.9317,21.9873,21.8999,21.9476,217000.0
2015-01-07 12:10:00,27.6,27.6,27.57,27.58,219600.0,21.9476,21.9476,21.9237,21.9317,219600.0
2015-01-07 12:15:00,27.59,27.64,27.58,27.64,133600.0,21.9396,21.9794,21.9317,21.9794,133600.0
2015-01-07 12:20:00,27.64,27.67,27.63,27.65,239000.0,21.9794,22.0032,21.9714,21.9873,239000.0
2015-01-07 12:25:00,27.64,27.73,27.64,27.72,289200.0,21.9794,22.051,21.9794,22.043,289200.0
2015-01-07 12:30:00,27.72,27.74,27.7,27.71,368200.0,22.043,22.0589,22.0271,22.0351,368200.0
2015-01-07 12:35:00,27.71,27.75,27.71,27.75,121000.0,22.0351,22.0669,22.0351,22.0669,121000.0
2015-01-07 12:40:00,27.75,27.75,27.73,27.75,122000.0,22.0669,22.0669,22.051,22.0669,122000.0
2015-01-07 12:45:00,27.75,27.75,27.72,27.74,200200.0,22.0669,22.0669,22.043,22.0589,200200.0
2015-01-07 12:50:00,27.74,27.76,27.73,27.75,119000.0,22.0589,22.0748,22.051,22.0669,119000.0
2015-01-07 12:55:00,27.75,27.76,27.72,27.72,62800.0,22.0669,22.0748,22.043,22.043,62800.0
2015-01-07 13:00:00,27.72,27.74,27.68,27.68,120000.0,22.043,22.0589,22.0112,22.0112,120000.0
2015-01-07 13:05:00,27.68,27.69,27.63,27.64,155600.0,22.0112,22.0192,21.9714,21.9794,155600.0
2015-01-07 13:10:00,27.63,27.67,27.63,27.66,117800.0,21.9714,22.0032,21.9714,21.9953,117800.0
2015-01-07 13:15:00,27.65,27.72,27.65,27.7,89600.0,21.9873,22.043,21.9873,22.0271,89600.0
2015-01-07 13:20:00,27.71,27.71,27.59,27.61,140400.0,22.0351,22.0351,21.9396,21.9555,140400.0
2015-01-07 13:25:00,27.61,27.61,27.58,27.6,144600.0,21.9555,21.9555,21.9317,21.9476,144600.0
2015-01-07 13:30:00,27.6,27.62,27.59,27.61,107800.0,21.9476,21.9635,21.9396,21.9555,107800.0
2015-01-07 13:35:00,27.61,27.62,27.59,27.6,52200.0,21.9555,21.9635,21.9396,21.9476,52200.0
2015-01-07 13:40:00,27.6,27.65,27.6,27.64,37000.0,21.9476,21.9873,21.9476,21.9794,37000.0
2015-01-07 13:45:00,27.64,27.68,27.61,27.68,121600.0,21.9794,22.0112,21.9555,22.0112,121600.0
2015-01-07 13:50:00,27.68,27.68,27.65,27.67,70400.0,22.0112,22.0112,21.9873,22.0032,70400.0
2015-01-07 13:55:00,27.67,27.7,27.66,27.68,81000.0,22.0032,22.0271,21.9953,22.0112,81000.0
2015-01-07 14:00:00,27.68,27.73,27.61,27.7,374200.0,22.0112,22.051,21.9555,22.0271,374200.0
2015-01-07 14:05:00,27.7,27.7,27.63,27.68,175600.0,22.0271,22.0271,21.9714,22.0112,175600.0
2015-01-07 14:10:00,27.68,27.71,27.63,27.64,214800.0,22.0112,22.0351,21.9714,21.9794,214800.0
2015-01-07 14:15:00,27.64,27.65,27.59,27.61,182800.0,21.9794,21.9873,21.9396,21.9555,182800.0
2015-01-07 14:20:00,27.61,27.68,27.59,27.64,217800.0,21.9555,22.0112,21.9396,21.9794,217800.0
2015-01-07 14:25:00,27.64,27.66,27.62,27.63,100200.0,21.9794,21.9953,21.9635,21.9714,100200.0
2015-01-07 14:30:00,27.62,27.68,27.61,27.67,125200.0,21.9635,22.0112,21.9555,22.0032,125200.0
2015-01-07 14:35:00,27.66,27.68,27.62,27.63,149200.0,21.9953,22.0112,21.9635,21.9714,149200.0
2015-01-07 14:40:00,27.63,27.63,27.59,27.61,87400.0,21.9714,21.9714,21.9396,21.9555,87400.0
2015-01-07 14:45:00,27.6,27.65,27.58,27.61,81200.0,21.9476,21.9873,21.9317,21.9555,81200.0
2015-01-07 14:50:00,27.61,27.61,27.55,27.57,163400.0,21.9555,21.9555,21.9078,21.9237,163400.0
2015-01-07 14:55:00,27.57,27.58,27.52,27.55,202600.0,21.9237,21.9317,21.884,21.9078,202600.0
2015-01-07 15:00:00,27.55,27.59,27.53,27.54,185600.0,21.9078,21.9396,21.8919,21.8999,185600.0
2015-01-07 15:05:00,27.54,27.61,27.53,27.6,237200.0,21.8999,21.9555,21.8919,21.9476,237200.0
2015-01-07 15:10:00,27.6,27.6,27.53,27.54,168200.0,21.9476,21.9476,21.8919,21.8999,168200.0
2015-01-07 15:15:00,27.54,27.58,27.5,27.57,325000.0,21.8999,21.9317,21.8681,21.9237,325000.0
2015-01-07 15:20:00,27.56,27.57,27.53,27.53,234000.0,21.9158,21.9237,21.8919,21.8919,234000.0
2015-01-07 15:25:00,27.53,27.58,27.52,27.56,245200.0,21.8919,21.9317,21.884,21.9158,245200.0
2015-01-07 15:30:00,27.56,27.58,27.52,27.56,281600.0,21.9158,21.9317,21.884,21.9158,281600.0
2015-01-07 15:35:00,27.56,27.56,27.52,27.53,355600.0,21.9158,21.9158,21.884,21.8919,355600.0
2015-01-07 15:40:00,27.53,27.56,27.52,27.54,336200.0,21.8919,21.9158,21.884,21.8999,336200.0
2015-01-07 15:45:00,27.55,27.59,27.54,27.57,573600.0,21.9078,21.9396,21.8999,21.9237,573600.0
2015-01-07 15:50:00,27.57,27.6,27.56,27.58,610400.0,21.9237,21.9476,21.9158,21.9317,610400.0
2015-01-07 15:55:00,27.58,27.62,27.56,27.59,1070000.0,21.9317,21.9635,21.9158,21.9396,1070000.0
2015-01-08 09:30:00,27.86,28.09,27.8,28.06,599000.0,22.1543,22.3372,22.1066,22.3134,599000.0
2015-01-08 09:35:00,28.07,28.2,28.05,28.12,582600.0,22.3213,22.4247,22.3054,22.3611,582600.0
2015-01-08 09:40:00,28.13,28.33,28.13,28.31,757400.0,22.369,22.5281,22.369,22.5122,757400.0
2015-01-08 09:45:00,28.31,28.42,28.3,28.41,832200.0,22.5122,22.5997,22.5042,22.5917,832200.0
2015-01-08 09:50:00,28.41,28.41,28.23,28.23,637600.0,22.5917,22.5917,22.4486,22.4486,637600.0
2015-01-08 09:55:00,28.23,28.24,28.12,28.16,423800.0,22.4486,22.4565,22.3611,22.3929,423800.0
2015-01-08 10:00:00,28.16,28.2,28.14,28.16,511600.0,22.3929,22.4247,22.377,22.3929,511600.0
2015-01-08 10:05:00,28.16,28.16,28.11,28.15,366400.0,22.3929,22.3929,22.3531,22.3849,366400.0
2015-01-08 10:10:00,28.15,28.18,28.09,28.18,764000.0,22.3849,22.4088,22.3372,22.4088,764000.0
2015-01-08 10:15:00,28.19,28.25,28.17,28.18,356800.0,22.4168,22.4645,22.4008,22.4088,356800.0
2015-01-08 10:20:00,28.18,28.19,28.16,28.17,358000.0,22.4088,22.4168,22.3929,22.4008,358000.0
2015-01-08 10:25:00,28.17,28.25,28.17,28.2,325400.0,22.4008,22.4645,22.4008,22.4247,325400.0
2015-01-08 10:30:00,28.19,28.22,28.18,28.21,325800.0,22.4168,22.4406,22.4088,22.4327,325800.0
2015-01-08 10:35:00,28.21,28.22,28.17,28.18,245800.0,22.4327,22.4406,22.4008,22.4088,245800.0
2015-01-08 10:40:00,28.18,28.2,28.15,28.2,272400.0,22.4088,22.4247,22.3849,22.4247,272400.0
2015-01-08 10:45:00,28.19,28.26,28.19,28.24,289400.0,22.4168,22.4724,22.4168,22.4565,289400.0
2015-01-08 10:50:00,28.25,28.33,28.24,28.33,267600.0,22.4645,22.5281,22.4565,22.5281,267600.0
2015-01-08 10:55:00,28.33,28.41,28.32,28.41,800600.0,22.5281,22.5917,22.5201,22.5917,800600.0
2015-01-08 11:00:00,28.41,28.47,28.4,28.43,407200.0,22.5917,22.6394,22.5837,22.6076,407200.0
2015-01-08 11:05:00,28.43,28.47,28.42,28.44,253400.0,22.6076,22.6394,22.5997,22.6156,253400.0
2015-01-08 11:10:00,28.44,28.47,28.43,28.46,164000.0,22.6156,22.6394,22.6076,22.6315,164000.0
2015-01-08 11:15:00,28.46,28.51,28.45,28.5,223800.0,22.6315,22.6712,22.6235,22.6633,223800.0
2015-01-08 11:20:00,28.5,28.53,28.5,28.5,319800.0,22.6633,22.6871,22.6633,22.6633,319800.0
2015-01-08 11:25:00,28.5,28.5,28.44,28.48,349600.0,22.6633,22.6633,22.6156,22.6474,349600.0
2015-01-08 11:30:00,28.48,28.5,28.46,28.5,233600.0,22.6474,22.6633,22.6315,22.6633,233600.0
2015-01-08 11:35:00,28.49,28.5,28.45,28.46,430000.0,22.6553,22.6633,22.6235,22.6315,430000.0
2015-01-08 11:40:00,28.46,28.47,28.43,28.46,158800.0,22.6315,22.6394,22.6076,22.6315,158800.0
2015-01-08 11:45:00,28.46,28.49,28.45,28.49,209200.0,22.6315,22.6553,22.6235,22.6553,209200.0
2015-01-08 11:50:00,28.49,28.49,28.47,28.49,121000.0,22.6553,22.6553,22.6394,22.6553,121000.0
2015-01-08 11:55:00,28.49,28.5,28.47,28.49,91400.0,22.6553,22.6633,22.6394,22.6553,91400.0
2015-01-08 12:00:00,28.49,28.5,28.46,28.46,109200.0,22.6553,22.6633,22.6315,22.6315,109200.0
2015-01-08 12:05:00,28.46,28.46,28.42,28.43,192600.0,22.6315,22.6315,22.5997,22.6076,192600.0
2015-01-08 12:10:00,28.43,28.43,28.39,28.42,247200.0,22.6076,22.6076,22.5758,22.5997,247200.0
2015-01-08 12:15:00,28.42,28.43,28.39,28.42,74200.0,22.5997,22.6076,22.5758,22.5997,74200.0
2015-01-08 12:20:00,28.42,28.43,28.38,28.4,121800.0,22.5997,22.6076,22.5678,22.5837,121800.0
2015-01-08 12:25:00,28.4,28.43,28.39,28.41,114400.0,22.5837,22.6076,22.5758,22.5917,114400.0
2015-01-08 12:30:00,28.42,28.44,28.4,28.42,174600.0,22.5997,22.6156,22.5837,22.5997,174600.0
2015-01-08 12:35:00,28.42,28.42,28.4,28.42,83200.0,22.5997,22.5997,22.5837,22.5997,83200.0
2015-01-08 12:40:00,28.42,28.43,28.41,28.41,89400.0,22.5997,22.6076,22.5917,22.5917,89400.0
2015-01-08 12:45:00,28.41,28.43,28.4,28.43,93000.0,22.5917,22.6076,22.5837,22.6076,93000.0
2015-01-08 12:50:00,28.43,28.43,28.4,28.4,89600.0,22.6076,22.6076,22.5837,22.5837,89600.0
2015-01-08 12:55:00,28.4,28.43,28.4,28.43,147800.0,22.5837,22.6076,22.5837,22.6076,147800.0
2015-01-08 13:00:00,28.43,28.45,28.42,28.44,122400.0,22.6076,22.6235,22.5997,22.6156,122400.0
2015-01-08 13:05:00,28.45,28.52,28.44,28.5,279400.0,22.6235,22.6792,22.6156,22.6633,279400.0
2015-01-08 13:10:00,28.5,28.51,28.48,28.48,168200.0,22.6633,22.6712,22.6474,22.6474,168200.0
2015-01-08 13:15:00,28.48,28.51,28.47,28.48,108000.0,22.6474,22.6712,22.6394,22.6474,108000.0
2015-01-08 13:20:00,28.48,28.49,28.46,28.49,89200.0,22.6474,22.6553,22.6315,22.6553,89200.0
2015-01-08 13:25:00,28.49,28.51,28.47,28.48,112800.0,22.6553,22.6712,22.6394,22.6474,112800.0
2015-01-08 13:30:00,28.48,28.49,28.43,28.43,226600.0,22.6474,22.6553,22.6076,22.6076,226600.0
2015-01-08 13:35:00,28.43,28.45,28.42,28.42,196200.0,22.6076,22.6235,22.5997,22.5997,196200.0
2015-01-08 13:40:00,28.42,28.43,28.41,28.43,84400.0,22.5997,22.6076,22.5917,22.6076,84400.0
2015-01-08 13:45:00,28.43,28.43,28.39,28.4,91600.0,22.6076,22.6076,22.5758,22.5837,91600.0
2015-01-08 13:50:00,28.4,28.42,28.39,28.39,207200.0,22.5837,22.5997,22.5758,22.5758,207200.0
2015-01-08 13:55:00,28.39,28.4,28.32,28.34,373600.0,22.5758,22.5837,22.5201,22.536,373600.0
2015-01-08 14:00:00,28.33,28.34,28.28,28.28,328400.0,22.5281,22.536,22.4883,22.4883,328400.0
2015-01-08 14:05:00,28.28,28.32,28.27,28.28,199000.0,22.4883,22.5201,22.4804,22.4883,199000.0
2015-01-08 14:10:00,28.29,28.29,28.24,28.25,168200.0,22.4963,22.4963,22.4565,22.4645,168200.0
2015-01-08 14:15:00,28.25,28.32,28.25,28.3,192600.0,22.4645,22.5201,22.4645,22.5042,192600.0
2015-01-08 14:20:00,28.31,28.35,28.3,28.3,238600.0,22.5122,22.544,22.5042,22.5042,238600.0
2015-01-08 14:25:00,28.3,28.35,28.29,28.32,163000.0,22.5042,22.544,22.4963,22.5201,163000.0
2015-01-08 14:30:00,28.33,28.33,28.28,28.29,268200.0,22.5281,22.5281,22.4883,22.4963,268200.0
2015-01-08 14:35:00,28.29,28.32,28.28,28.32,162800.0,22.4963,22.5201,22.4883,22.5201,162800.0
2015-01-08 14:40:00,28.32,28.33,28.3,28.3,162000.0,22.5201,22.5281,22.5042,22.5042,162000.0
2015-01-08 14:45:00,28.3,28.32,28.27,28.31,148400.0,22.5042,22.5201,22.4804,22.5122,148400.0
2015-01-08 14:50:00,28.32,28.32,28.3,28.32,122800.0,22.5201,22.5201,22.5042,22.5201,122800.0
2015-01-08 14:55:00,28.31,28.33,28.31,28.32,138600.0,22.5122,22.5281,22.5122,22.5201,138600.0
2015-01-08 15:00:00,28.32,28.35,28.3,28.32,156200.0,22.5201,22.544,22.5042,22.5201,156200.0
2015-01-08 15:05:00,28.32,28.33,28.3,28.31,128400.0,22.5201,22.5281,22.5042,22.5122,128400.0
2015-01-08 15:10:00,28.31,28.32,28.29,28.29,242800.0,22.5122,22.5201,22.4963,22.4963,242800.0
2015-01-08 15:15:00,28.29,28.3,28.26,28.29,163600.0,22.4963,22.5042,22.4724,22.4963,163600.0
2015-01-08 15:20:00,28.29,28.32,28.28,28.32,161000.0,22.4963,22.5201,22.4883,22.5201,161000.0
2015-01-08 15:25:00,28.32,28.33,28.3,28.32,138600.0,22.5201,22.5281,22.5042,22.5201,138600.0
2015-01-08 15:30:00,28.32,28.32,28.28,28.29,197800.0,22.5201,22.5201,22.4883,22.4963,197800.0
2015-01-08 15:35:00,28.29,28.31,28.27,28.28,276800.0,22.4963,22.5122,22.4804,22.4883,276800.0
2015-01-08 15:40:00,28.28,28.28,28.22,28.23,311600.0,22.4883,22.4883,22.4406,22.4486,311600.0
2015-01-08 15:45:00,28.23,28.25,28.2,28.2,432800.0,22.4486,22.4645,22.4247,22.4247,432800.0
2015-01-08 15:50:00,28.21,28.21,28.13,28.2,1470200.0,22.4327,22.4327,22.369,22.4247,1470200.0
2015-01-08 15:55:00,28.19,28.2,28.14,28.2,1714400.0,22.4168,22.4247,22.377,22.4247,1714400.0
2015-01-09 09:30:00,28.3,28.31,28.18,28.19,503600.0,22.5042,22.5122,22.4088,22.4168,503600.0
2015-01-09 09:35:00,28.2,28.21,28.14,28.18,147600.0,22.4247,22.4327,22.377,22.4088,147600.0
2015-01-09 09:40:00,28.18,28.25,28.18,28.23,273800.0,22.4088,22.4645,22.4088,22.4486,273800.0
2015-01-09 09:45:00,28.23,28.23,28.1,28.11,417600.0,22.4486,22.4486,22.3452,22.3531,417600.0
2015-01-09 09:50:00,28.11,28.15,28.1,28.13,281200.0,22.3531,22.3849,22.3452,22.369,281200.0
2015-01-09 09:55:00,28.13,28.14,28.04,28.13,235000.0,22.369,22.377,22.2975,22.369,235000.0
2015-01-09 10:00:00,28.14,28.19,28.11,28.18,359400.0,22.377,22.4168,22.3531,22.4088,359400.0
2015-01-09 10:05:00,28.18,28.24,28.16,28.22,341000.0,22.4088,22.4565,22.3929,22.4406,341000.0
2015-01-09 10:10:00,28.22,28.27,28.21,28.25,280600.0,22.4406,22.4804,22.4327,22.4645,280600.0
2015-01-09 10:15:00,28.25,28.29,28.23,28.25,473400.0,22.4645,22.4963,22.4486,22.4645,473400.0
2015-01-09 10:20:00,28.25,28.27,28.2,28.24,708200.0,22.4645,22.4804,22.4247,22.4565,708200.0
2015-01-09 10:25:00,28.24,28.27,28.16,28.19,164200.0,22.4565,22.4804,22.3929,22.4168,164200.0
2015-01-09 10:30:00,28.19,28.2,28.09,28.12,258800.0,22.4168,22.4247,22.3372,22.3611,258800.0
2015-01-09 10:35:00,28.13,28.17,28.1,28.14,165000.0,22.369,22.4008,22.3452,22.377,165000.0
2015-01-09 10:40:00,28.14,28.14,28.07,28.11,244200.0,22.377,22.377,22.3213,22.3531,244200.0
2015-01-09 10:45:00,28.11,28.22,28.11,28.17,184600.0,22.3531,22.4406,22.3531,22.4008,184600.0
2015-01-09 10:50:00,28.17,28.23,28.15,28.22,330000.0,22.4008,22.4486,22.3849,22.4406,330000.0
2015-01-09 10:55:00,28.22,28.23,28.17,28.18,164400.0,22.4406,22.4486,22.4008,22.4088,164400.0
2015-01-09 11:00:00,28.18,28.18,28.11,28.15,463200.0,22.4088,22.4088,22.3531,22.3849,463200.0
2015-01-09 11:05:00,28.15,28.18,28.12,28.13,176000.0,22.3849,22.4088,22.3611,22.369,176000.0
2015-01-09 11:10:00,28.13,28.14,28.07,28.1,229000.0,22.369,22.377,22.3213,22.3452,229000.0
2015-01-09 11:15:00,28.11,28.13,28.08,28.13,353000.0,22.3531,22.369,22.3293,22.369,353000.0
2015-01-09 11:20:00,28.13,28.19,28.08,28.18,783600.0,22.369,22.4168,22.3293,22.4088,783600.0
2015-01-09 11:25:00,28.17,28.18,28.11,28.13,185000.0,22.4008,22.4088,22.3531,22.369,185000.0
2015-01-09 11:30:00,28.12,28.19,28.08,28.18,171200.0,22.3611,22.4168,22.3293,22.4088,171200.0
2015-01-09 11:35:00,28.18,28.22,28.17,28.2,131000.0,22.4088,22.4406,22.4008,22.4247,131000.0
2015-01-09 11:40:00,28.2,28.22,28.15,28.21,121800.0,22.4247,22.4406,22.3849,22.4327,121800.0
2015-01-09 11:45:00,28.21,28.25,28.2,28.23,173600.0,22.4327,22.4645,22.4247,22.4486,173600.0
2015-01-09 11:50:00,28.23,28.25,28.2,28.22,128800.0,22.4486,22.4645,22.4247,22.4406,128800.0
2015-01-09 11:55:00,28.22,28.27,28.19,28.27,147800.0,22.4406,22.4804,22.4168,22.4804,147800.0
2015-01-09 12:00:00,28.27,28.29,28.25,28.28,127000.0,22.4804,22.4963,22.4645,22.4883,127000.0
2015-01-09 12:05:00,28.28,28.35,28.25,28.32,213400.0,22.4883,22.544,22.4645,22.5201,213400.0
2015-01-09 12:10:00,28.32,28.39,28.32,28.38,372600.0,22.5201,22.5758,22.5201,22.5678,372600.0
2015-01-09 12:15:00,28.38,28.39,28.34,28.35,227200.0,22.5678,22.5758,22.536,22.544,227200.0
2015-01-09 12:20:00,28.35,28.35,28.3,28.31,209000.0,22.544,22.544,22.5042,22.5122,209000.0
2015-01-09 12:25:00,28.3,28.31,28.26,28.29,100400.0,22.5042,22.5122,22.4724,22.4963,100400.0
2015-01-09 12:30:00,28.29,28.3,28.2,28.21,265800.0,22.4963,22.5042,22.4247,22.4327,265800.0
2015-01-09 12:35:00,28.21,28.25,28.2,28.22,229200.0,22.4327,22.4645,22.4247,22.4406,229200.0
2015-01-09 12:40:00,28.22,28.23,28.2,28.23,120400.0,22.4406,22.4486,22.4247,22.4486,120400.0
2015-01-09 12:45:00,28.22,28.24,28.19,28.21,108600.0,22.4406,22.4565,22.4168,22.4327,108600.0
2015-01-09 12:50:00,28.21,28.22,28.15,28.17,119400.0,22.4327,22.4406,22.3849,22.4008,119400.0
2015-01-09 12:55:00,28.17,28.19,28.11,28.12,117800.0,22.4008,22.4168,22.3531,22.3611,117800.0
2015-01-09 13:00:00,28.13,28.16,28.11,28.16,97800.0,22.369,22.3929,22.3531,22.3929,97800.0
2015-01-09 13:05:00,28.16,28.18,28.14,28.18,117400.0,22.3929,22.4088,22.377,22.4088,117400.0
2015-01-09 13:10:00,28.18,28.21,28.16,28.2,436200.0,22.4088,22.4327,22.3929,22.4247,436200.0
2015-01-09 13:15:00,28.2,28.24,28.2,28.23,174400.0,22.4247,22.4565,22.4247,22.4486,174400.0
2015-01-09 13:20:00,28.24,28.25,28.21,28.22,93800.0,22.4565,22.4645,22.4327,22.4406,93800.0
2015-01-09 13:25:00,28.22,28.23,28.18,28.19,76000.0,22.4406,22.4486,22.4088,22.4168,76000.0
2015-01-09 13:30:00,28.2,28.23,28.19,28.21,189800.0,22.4247,22.4486,22.4168,22.4327,189800.0
2015-01-09 13:35:00,28.21,28.23,28.17,28.18,189200.0,22.4327,22.4486,22.4008,22.4088,189200.0
2015-01-09 13:40:00,28.18,28.2,28.16,28.18,149800.0,22.4088,22.4247,22.3929,22.4088,149800.0
2015-01-09 13:45:00,28.18,28.24,28.18,28.24,160000.0,22.4088,22.4565,22.4088,22.4565,160000.0
2015-01-09 13:50:00,28.23,28.29,28.23,28.28,99200.0,22.4486,22.4963,22.4486,22.4883,99200.0
2015-01-09 13:55:00,28.28,28.28,28.25,28.27,155800.0,22.4883,22.4883,22.4645,22.4804,155800.0
2015-01-09 14:00:00,28.26,28.27,28.21,28.23,159200.0,22.4724,22.4804,22.4327,22.4486,159200.0
2015-01-09 14:05:00,28.23,28.25,28.21,28.23,196800.0,22.4486,22.4645,22.4327,22.4486,196800.0
2015-01-09 14:10:00,28.23,28.24,28.22,28.24,127400.0,22.4486,22.4565,22.4406,22.4565,127400.0
2015-01-09 14:15:00,28.24,28.24,28.21,28.23,137400.0,22.4565,22.4565,22.4327,22.4486,137400.0
2015-01-09 14:20:00,28.23,28.23,28.18,28.2,124400.0,22.4486,22.4486,22.4088,22.4247,124400.0
2015-01-09 14:25:00,28.2,28.22,28.18,28.2,160800.0,22.4247,22.4406,22.4088,22.4247,160800.0
2015-01-09 14:30:00,28.2,28.21,28.15,28.17,156400.0,22.4247,22.4327,22.3849,22.4008,156400.0
2015-01-09 14:35:00,28.17,28.23,28.16,28.21,173400.0,22.4008,22.4486,22.3929,22.4327,173400.0
2015-01-09 14:40:00,28.21,28.23,28.16,28.17,143600.0,22.4327,22.4486,22.3929,22.4008,143600.0
2015-01-09 14:45:00,28.17,28.19,28.14,28.16,139800.0,22.4008,22.4168,22.377,22.3929,139800.0
2015-01-09 14:50:00,28.16,28.21,28.16,28.18,120200.0,22.3929,22.4327,22.3929,22.4088,120200.0
2015-01-09 14:55:00,28.18,28.18,28.14,28.18,124000.0,22.4088,22.4088,22.377,22.4088,124000.0
2015-01-09 15:00:00,28.17,28.22,28.17,28.22,127400.0,22.4008,22.4406,22.4008,22.4406,127400.0
2015-01-09 15:05:00,28.22,28.24,28.21,28.23,221400.0,22.4406,22.4565,22.4327,22.4486,221400.0
2015-01-09 15:10:00,28.23,28.29,28.23,28.27,281800.0,22.4486,22.4963,22.4486,22.4804,281800.0
2015-01-09 15:15:00,28.27,28.27,28.23,28.24,244600.0,22.4804,22.4804,22.4486,22.4565,244600.0
2015-01-09 15:20:00,28.24,28.25,28.23,28.24,207200.0,22.4565,22.4645,22.4486,22.4565,207200.0
2015-01-09 15:25:00,28.23,28.25,28.16,28.18,286400.0,22.4486,22.4645,22.3929,22.4088,286400.0
2015-01-09 15:30:00,28.18,28.2,28.14,28.17,213600.0,22.4088,22.4247,22.377,22.4008,213600.0
2015-01-09 15:35:00,28.17,28.2,28.16,28.2,214200.0,22.4008,22.4247,22.3929,22.4247,214200.0
2015-01-09 15:40:00,28.2,28.22,28.19,28.2,235200.0,22.4247,22.4406,22.4168,22.4247,235200.0
2015-01-09 15:45:00,28.2,28.22,28.17,28.2,367400.0,22.4247,22.4406,22.4008,22.4247,367400.0
2015-01-09 15:50:00,28.2,28.2,28.16,28.17,535600.0,22.4247,22.4247,22.3929,22.4008,535600.0
2015-01-09 15:55:00,28.17,28.18,28.13,28.15,887000.0,22.4008,22.4088,22.369,22.3849,887000.0
2015-01-12 09:30:00,28.12,28.36,28.1,28.2,263600.0,22.3611,22.5519,22.3452,22.4247,263600.0
2015-01-12 09:35:00,28.21,28.21,28.03,28.04,158400.0,22.4327,22.4327,22.2895,22.2975,158400.0
2015-01-12 09:40:00,28.04,28.06,27.95,28.0,344800.0,22.2975,22.3134,22.2259,22.2657,344800.0
2015-01-12 09:45:00,27.99,28.01,27.93,27.93,433000.0,22.2577,22.2736,22.21,22.21,433000.0
2015-01-12 09:50:00,27.93,28.04,27.89,28.02,603200.0,22.21,22.2975,22.1782,22.2816,603200.0
2015-01-12 09:55:00,28.04,28.05,27.96,28.01,614000.0,22.2975,22.3054,22.2339,22.2736,614000.0
2015-01-12 10:00:00,28.02,28.02,27.93,27.99,435200.0,22.2816,22.2816,22.21,22.2577,435200.0
2015-01-12 10:05:00,27.99,28.02,27.93,27.97,232200.0,22.2577,22.2816,22.21,22.2418,232200.0
2015-01-12 10:10:00,27.97,27.98,27.92,27.93,234000.0,22.2418,22.2498,22.202,22.21,234000.0
2015-01-12 10:15:00,27.93,28.02,27.93,28.01,215000.0,22.21,22.2816,22.21,22.2736,215000.0
2015-01-12 10:20:00,28.02,28.02,27.93,27.96,181800.0,22.2816,22.2816,22.21,22.2339,181800.0
2015-01-12 10:25:00,27.96,28.0,27.91,27.93,167000.0,22.2339,22.2657,22.1941,22.21,167000.0
2015-01-12 10:30:00,27.93,28.02,27.93,27.99,263600.0,22.21,22.2816,22.21,22.2577,263600.0
2015-01-12 10:35:00,27.99,28.03,27.96,28.03,151400.0,22.2577,22.2895,22.2339,22.2895,151400.0
2015-01-12 10:40:00,28.03,28.1,28.03,28.09,314400.0,22.2895,22.3452,22.2895,22.3372,314400.0
2015-01-12 10:45:00,28.09,28.15,28.09,28.11,288200.0,22.3372,22.3849,22.3372,22.3531,288200.0
2015-01-12 10:50:00,28.11,28.13,28.05,28.05,304200.0,22.3531,22.369,22.3054,22.3054,304200.0
2015-01-12 10:55:00,28.05,28.1,28.03,28.1,218400.0,22.3054,22.3452,22.2895,22.3452,218400.0
2015-01-12 11:00:00,28.1,28.11,28.09,28.11,100600.0,22.3452,22.3531,22.3372,22.3531,100600.0
2015-01-12 11:05:00,28.11,28.11,28.08,28.08,129000.0,22.3531,22.3531,22.3293,22.3293,129000.0
2015-01-12 11:10:00,28.08,28.11,28.03,28.03,160400.0,22.3293,22.3531,22.2895,22.2895,160400.0
2015-01-12 11:15:00,28.04,28.05,28.0,28.04,138200.0,22.2975,22.3054,22.2657,22.2975,138200.0
2015-01-12 11:20:00,28.04,28.07,28.02,28.04,255400.0,22.2975,22.3213,22.2816,22.2975,255400.0
2015-01-12 11:25:00,28.04,28.04,27.98,28.0,164600.0,22.2975,22.2975,22.2498,22.2657,164600.0
2015-01-12 11:30:00,28.0,28.01,27.97,28.0,172800.0,22.2657,22.2736,22.2418,22.2657,172800.0
2015-01-12 11:35:00,28.0,28.02,27.99,28.02,208600.0,22.2657,22.2816,22.2577,22.2816,208600.0
2015-01-12 11:40:00,28.02,28.03,28.0,28.02,190800.0,22.2816,22.2895,22.2657,22.2816,190800.0
2015-01-12 11:45:00,28.02,28.04,28.0,28.01,332200.0,22.2816,22.2975,22.2657,22.2736,332200.0
2015-01-12 11:50:00,28.01,28.03,27.98,28.02,186400.0,22.2736,22.2895,22.2498,22.2816,186400.0
2015-01-12 11:55:00,28.02,28.03,28.0,28.02,140800.0,22.2816,22.2895,22.2657,22.2816,140800.0
2015-01-12 12:00:00,28.02,28.06,28.02,28.05,141200.0,22.2816,22.3134,22.2816,22.3054,141200.0
2015-01-12 12:05:00,28.05,28.05,28.01,28.02,107000.0,22.3054,22.3054,22.2736,22.2816,107000.0
2015-01-12 12:10:00,28.02,28.03,27.97,28.0,134400.0,22.2816,22.2895,22.2418,22.2657,134400.0
2015-01-12 12:15:00,27.99,28.03,27.98,28.02,130400.0,22.2577,22.2895,22.2498,22.2816,130400.0
2015-01-12 12:20:00,28.03,28.07,28.03,28.06,73000.0,22.2895,22.3213,22.2895,22.3134,73000.0
2015-01-12 12:25:00,28.06,28.06,28.0,28.02,94600.0,22.3134,22.3134,22.2657,22.2816,94600.0
2015-01-12 12:30:00,28.01,28.07,28.01,28.07,85800.0,22.2736,22.3213,22.2736,22.3213,85800.0
2015-01-12 12:35:00,28.06,28.07,28.05,28.07,121200.0,22.3134,22.3213,22.3054,22.3213,121200.0
2015-01-12 12:40:00,28.07,28.07,27.99,28.0,105800.0,22.3213,22.3213,22.2577,22.2657,105800.0
2015-01-12 12:45:00,28.0,28.01,27.98,27.99,131200.0,22.2657,22.2736,22.2498,22.2577,131200.0
2015-01-12 12:50:00,27.98,28.0,27.97,27.99,102800.0,22.2498,22.2657,22.2418,22.2577,102800.0
2015-01-12 12:55:00,27.99,28.01,27.97,27.98,135600.0,22.2577,22.2736,22.2418,22.2498,135600.0
2015-01-12 13:00:00,27.99,28.02,27.98,27.99,222000.0,22.2577,22.2816,22.2498,22.2577,222000.0
2015-01-12 13:05:00,27.99,28.02,27.96,27.99,117400.0,22.2577,22.2816,22.2339,22.2577,117400.0
2015-01-12 13:10:00,27.99,28.0,27.97,28.0,91200.0,22.2577,22.2657,22.2418,22.2657,91200.0
2015-01-12 13:15:00,28.0,28.0,27.96,27.97,94000.0,22.2657,22.2657,22.2339,22.2418,94000.0
2015-01-12 13:20:00,27.97,27.97,27.91,27.95,152600.0,22.2418,22.2418,22.1941,22.2259,152600.0
2015-01-12 13:25:00,27.95,27.98,27.94,27.95,81400.0,22.2259,22.2498,22.218,22.2259,81400.0
2015-01-12 13:30:00,27.95,27.99,27.95,27.99,94400.0,22.2259,22.2577,22.2259,22.2577,94400.0
2015-01-12 13:35:00,27.99,28.05,27.98,28.05,281200.0,22.2577,22.3054,22.2498,22.3054,281200.0
2015-01-12 13:40:00,28.05,28.07,28.03,28.06,200800.0,22.3054,22.3213,22.2895,22.3134,200800.0
2015-01-12 13:45:00,28.06,28.11,28.05,28.09,187000.0,22.3134,22.3531,22.3054,22.3372,187000.0
2015-01-12 13:50:00,28.1,28.13,28.09,28.1,510400.0,22.3452,22.369,22.3372,22.3452,510400.0
2015-01-12 13:55:00,28.1,28.14,28.09,28.12,282800.0,22.3452,22.377,22.3372,22.3611,282800.0
2015-01-12 14:00:00,28.13,28.18,28.11,28.11,158200.0,22.369,22.4088,22.3531,22.3531,158200.0
2015-01-12 14:05:00,28.12,28.16,28.1,28.16,202000.0,22.3611,22.3929,22.3452,22.3929,202000.0
2015-01-12 14:10:00,28.16,28.2,28.15,28.17,156600.0,22.3929,22.4247,22.3849,22.4008,156600.0
2015-01-12 14:15:00,28.17,28.17,28.1,28.11,120000.0,22.4008,22.4008,22.3452,22.3531,120000.0
2015-01-12 14:20:00,28.11,28.15,28.1,28.11,183800.0,22.3531,22.3849,22.3452,22.3531,183800.0
2015-01-12 14:25:00,28.11,28.13,28.07,28.1,164600.0,22.3531,22.369,22.3213,22.3452,164600.0
2015-01-12 14:30:00,28.1,28.1,28.05,28.07,206000.0,22.3452,22.3452,22.3054,22.3213,206000.0
2015-01-12 14:35:00,28.07,28.07,28.0,28.02,175000.0,22.3213,22.3213,22.2657,22.2816,175000.0
2015-01-12 14:40:00,28.02,28.07,28.02,28.05,147400.0,22.2816,22.3213,22.2816,22.3054,147400.0
2015-01-12 14:45:00,28.05,28.09,28.02,28.08,163000.0,22.3054,22.3372,22.2816,22.3293,163000.0
2015-01-12 14:50:00,28.08,28.09,28.04,28.04,148000.0,22.3293,22.3372,22.2975,22.2975,148000.0
2015-01-12 14:55:00,28.04,28.07,28.02,28.06,218200.0,22.2975,22.3213,22.2816,22.3134,218200.0
2015-01-12 15:00:00,28.06,28.09,28.06,28.07,107400.0,22.3134,22.3372,22.3134,22.3213,107400.0
2015-01-12 15:05:00,28.07,28.07,28.03,28.05,203400.0,22.3213,22.3213,22.2895,22.3054,203400.0
2015-01-12 15:10:00,28.05,28.08,28.04,28.07,172200.0,22.3054,22.3293,22.2975,22.3213,172200.0
2015-01-12 15:15:00,28.07,28.11,28.05,28.08,275200.0,22.3213,22.3531,22.3054,22.3293,275200.0
2015-01-12 15:20:00,28.09,28.09,28.03,28.04,202400.0,22.3372,22.3372,22.2895,22.2975,202400.0
2015-01-12 15:25:00,28.04,28.06,28.02,28.04,324800.0,22.2975,22.3134,22.2816,22.2975,324800.0
2015-01-12 15:30:00,28.04,28.07,27.99,28.0,349800.0,22.2975,22.3213,22.2577,22.2657,349800.0
2015-01-12 15:35:00,28.0,28.03,27.98,28.03,239200.0,22.2657,22.2895,22.2498,22.2895,239200.0
2015-01-12 15:40:00,28.03,28.09,28.03,28.09,380400.0,22.2895,22.3372,22.2895,22.3372,380400.0
2015-01-12 15:45:00,28.09,28.18,28.09,28.15,600000.0,22.3372,22.4088,22.3372,22.3849,600000.0
2015-01-12 15:50:00,28.16,28.16,28.1,28.13,581000.0,22.3929,22.3929,22.3452,22.369,581000.0
2015-01-12 15:55:00,28.13,28.13,28.06,28.09,817800.0,22.369,22.369,22.3134,22.3372,817800.0
2015-01-13 09:30:00,28.43,28.52,28.28,28.52,451200.0,22.6076,22.6792,22.4883,22.6792,451200.0
2015-01-13 09:35:00,28.52,28.6,28.49,28.56,435400.0,22.6792,22.7428,22.6553,22.711,435400.0
2015-01-13 09:40:00,28.57,28.71,28.56,28.68,624200.0,22.7189,22.8303,22.711,22.8064,624200.0
2015-01-13 09:45:00,28.68,28.72,28.65,28.68,964800.0,22.8064,22.8382,22.7825,22.8064,964800.0
2015-01-13 09:50:00,28.68,28.73,28.59,28.64,815400.0,22.8064,22.8462,22.7348,22.7746,815400.0
2015-01-13 09:55:00,28.64,28.67,28.61,28.65,465400.0,22.7746,22.7985,22.7507,22.7825,465400.0
2015-01-13 10:00:00,28.65,28.72,28.65,28.69,514600.0,22.7825,22.8382,22.7825,22.8144,514600.0
2015-01-13 10:05:00,28.69,28.71,28.67,28.67,314800.0,22.8144,22.8303,22.7985,22.7985,314800.0
2015-01-13 10:10:00,28.67,28.72,28.66,28.7,396000.0,22.7985,22.8382,22.7905,22.8223,396000.0
2015-01-13 10:15:00,28.7,28.78,28.7,28.75,461000.0,22.8223,22.8859,22.8223,22.8621,461000.0
2015-01-13 10:20:00,28.75,28.83,28.74,28.83,460400.0,22.8621,22.9257,22.8541,22.9257,460400.0
2015-01-13 10:25:00,28.83,28.89,28.83,28.84,576600.0,22.9257,22.9734,22.9257,22.9336,576600.0
2015-01-13 10:30:00,28.84,28.85,28.79,28.8,214600.0,22.9336,22.9416,22.8939,22.9018,214600.0
2015-01-13 10:35:00,28.79,28.83,28.77,28.81,549200.0,22.8939,22.9257,22.878,22.9098,549200.0
2015-01-13 10:40:00,28.81,28.89,28.81,28.88,439600.0,22.9098,22.9734,22.9098,22.9654,439600.0
2015-01-13 10:45:00,28.89,28.91,28.87,28.9,532200.0,22.9734,22.9893,22.9575,22.9813,532200.0
2015-01-13 10:50:00,28.9,28.98,28.9,28.91,497600.0,22.9813,23.045,22.9813,22.9893,497600.0
2015-01-13 10:55:00,28.92,28.95,28.88,28.91,243200.0,22.9973,23.0211,22.9654,22.9893,243200.0
2015-01-13 11:00:00,28.91,28.92,28.88,28.9,187400.0,22.9893,22.9973,22.9654,22.9813,187400.0
2015-01-13 11:05:00,28.9,28.96,28.9,28.92,320200.0,22.9813,23.0291,22.9813,22.9973,320200.0
2015-01-13 11:10:00,28.92,28.93,28.88,28.93,254000.0,22.9973,23.0052,22.9654,23.0052,254000.0
2015-01-13 11:15:00,28.93,28.96,28.89,28.89,235800.0,23.0052,23.0291,22.9734,22.9734,235800.0
2015-01-13 11:20:00,28.9,28.91,28.86,28.9,329600.0,22.9813,22.9893,22.9495,22.9813,329600.0
2015-01-13 11:25:00,28.9,28.93,28.88,28.93,275800.0,22.9813,23.0052,22.9654,23.0052,275800.0
2015-01-13 11:30:00,28.93,28.95,28.89,28.9,304600.0,23.0052,23.0211,22.9734,22.9813,304600.0
2015-01-13 11:35:00,28.9,28.93,28.88,28.89,211000.0,22.9813,23.0052,22.9654,22.9734,211000.0
2015-01-13 11:40:00,28.89,28.89,28.81,28.82,214600.0,22.9734,22.9734,22.9098,22.9177,214600.0
2015-01-13 11:45:00,28.82,28.88,28.81,28.88,203000.0,22.9177,22.9654,22.9098,22.9654,203000.0
2015-01-13 11:50:00,28.88,28.89,28.86,28.86,209200.0,22.9654,22.9734,22.9495,22.9495,209200.0
2015-01-13 11:55:00,28.86,28.86,28.77,28.79,172600.0,22.9495,22.9495,22.878,22.8939,172600.0
2015-01-13 12:00:00,28.79,28.81,28.75,28.77,123400.0,22.8939,22.9098,22.8621,22.878,123400.0
2015-01-13 12:05:00,28.77,28.79,28.74,28.78,180000.0,22.878,22.8939,22.8541,22.8859,180000.0
2015-01-13 12:10:00,28.78,28.79,28.75,28.78,82400.0,22.8859,22.8939,22.8621,22.8859,82400.0
2015-01-13 12:15:00,28.78,28.78,28.75,28.76,123000.0,22.8859,22.8859,22.8621,22.87,123000.0
2015-01-13 12:20:00,28.75,28.77,28.67,28.7,355800.0,22.8621,22.878,22.7985,22.8223,355800.0
2015-01-13 12:25:00,28.69,28.73,28.69,28.71,143800.0,22.8144,22.8462,22.8144,22.8303,143800.0
2015-01-13 12:30:00,28.71,28.72,28.68,28.71,204200.0,22.8303,22.8382,22.8064,22.8303,204200.0
2015-01-13 12:35:00,28.71,28.72,28.7,28.71,121200.0,22.8303,22.8382,22.8223,22.8303,121200.0
2015-01-13 12:40:00,28.71,28.71,28.66,28.66,317200.0,22.8303,22.8303,22.7905,22.7905,317200.0
2015-01-13 12:45:00,28.66,28.7,28.65,28.7,352200.0,22.7905,22.8223,22.7825,22.8223,352200.0
2015-01-13 12:50:00,28.7,28.71,28.65,28.67,96200.0,22.8223,22.8303,22.7825,22.7985,96200.0
2015-01-13 12:55:00,28.66,28.68,28.65,28.68,154400.0,22.7905,22.8064,22.7825,22.8064,154400.0
2015-01-13 13:00:00,28.68,28.71,28.68,28.68,73800.0,22.8064,22.8303,22.8064,22.8064,73800.0
2015-01-13 13:05:00,28.68,28.71,28.65,28.65,152800.0,22.8064,22.8303,22.7825,22.7825,152800.0
2015-01-13 13:10:00,28.65,28.67,28.64,28.66,357600.0,22.7825,22.7985,22.7746,22.7905,357600.0
2015-01-13 13:15:00,28.66,28.67,28.61,28.62,122000.0,22.7905,22.7985,22.7507,22.7587,122000.0
2015-01-13 13:20:00,28.62,28.62,28.52,28.54,175200.0,22.7587,22.7587,22.6792,22.6951,175200.0
2015-01-13 13:25:00,28.54,28.55,28.44,28.5,204200.0,22.6951,22.703,22.6156,22.6633,204200.0
2015-01-13 13:30:00,28.5,28.5,28.42,28.5,382400.0,22.6633,22.6633,22.5997,22.6633,382400.0
2015-01-13 13:35:00,28.5,28.52,28.42,28.42,280000.0,22.6633,22.6792,22.5997,22.5997,280000.0
2015-01-13 13:40:00,28.42,28.47,28.42,28.46,306800.0,22.5997,22.6394,22.5997,22.6315,306800.0
2015-01-13 13:45:00,28.46,28.48,28.43,28.47,289000.0,22.6315,22.6474,22.6076,22.6394,289000.0
2015-01-13 13:50:00,28.47,28.48,28.28,28.32,490600.0,22.6394,22.6474,22.4883,22.5201,490600.0
2015-01-13 13:55:00,28.32,28.38,28.31,28.36,251200.0,22.5201,22.5678,22.5122,22.5519,251200.0
2015-01-13 14:00:00,28.36,28.36,28.32,28.36,347600.0,22.5519,22.5519,22.5201,22.5519,347600.0
2015-01-13 14:05:00,28.36,28.36,28.28,28.32,461800.0,22.5519,22.5519,22.4883,22.5201,461800.0
2015-01-13 14:10:00,28.32,28.34,28.22,28.27,634000.0,22.5201,22.536,22.4406,22.4804,634000.0
2015-01-13 14:15:00,28.27,28.34,28.25,28.31,320200.0,22.4804,22.536,22.4645,22.5122,320200.0
2015-01-13 14:20:00,28.31,28.33,28.27,28.31,218800.0,22.5122,22.5281,22.4804,22.5122,218800.0
2015-01-13 14:25:00,28.3,28.39,28.3,28.37,306800.0,22.5042,22.5758,22.5042,22.5599,306800.0
2015-01-13 14:30:00,28.37,28.42,28.36,28.36,407200.0,22.5599,22.5997,22.5519,22.5519,407200.0
2015-01-13 14:35:00,28.36,28.42,28.36,28.39,234200.0,22.5519,22.5997,22.5519,22.5758,234200.0
2015-01-13 14:40:00,28.4,28.42,28.36,28.41,408000.0,22.5837,22.5997,22.5519,22.5917,408000.0
2015-01-13 14:45:00,28.41,28.42,28.33,28.34,322600.0,22.5917,22.5997,22.5281,22.536,322600.0
2015-01-13 14:50:00,28.34,28.4,28.34,28.38,224400.0,22.536,22.5837,22.536,22.5678,224400.0
2015-01-13 14:55:00,28.38,28.38,28.31,28.32,858000.0,22.5678,22.5678,22.5122,22.5201,858000.0
2015-01-13 15:00:00,28.32,28.34,28.29,28.3,207000.0,22.5201,22.536,22.4963,22.5042,207000.0
2015-01-13 15:05:00,28.3,28.31,28.25,28.26,263200.0,22.5042,22.5122,22.4645,22.4724,263200.0
2015-01-13 15:10:00,28.25,28.38,28.25,28.38,182000.0,22.4645,22.5678,22.4645,22.5678,182000.0
2015-01-13 15:15:00,28.38,28.41,28.35,28.36,244400.0,22.5678,22.5917,22.544,22.5519,244400.0
2015-01-13 15:20:00,28.36,28.39,28.33,28.38,188200.0,22.5519,22.5758,22.5281,22.5678,188200.0
2015-01-13 15:25:00,28.38,28.4,28.29,28.31,179000.0,22.5678,22.5837,22.4963,22.5122,179000.0
2015-01-13 15:30:00,28.31,28.43,28.3,28.4,434800.0,22.5122,22.6076,22.5042,22.5837,434800.0
2015-01-13 15:35:00,28.4,28.48,28.38,28.48,639800.0,22.5837,22.6474,22.5678,22.6474,639800.0
2015-01-13 15:40:00,28.48,28.5,28.43,28.45,635000.0,22.6474,22.6633,22.6076,22.6235,635000.0
2015-01-13 15:45:00,28.45,28.45,28.4,28.41,621000.0,22.6235,22.6235,22.5837,22.5917,621000.0
2015-01-13 15:50:00,28.41,28.43,28.37,28.42,778200.0,22.5917,22.6076,22.5599,22.5997,778200.0
2015-01-13 15:55:00,28.41,28.45,28.39,28.42,1388000.0,22.5917,22.6235,22.5758,22.5997,1388000.0
2015-01-14 09:30:00,27.92,28.14,27.7,27.87,2398200.0,22.202,22.377,22.0271,22.1623,2398200.0
2015-01-14 09:35:00,27.87,27.92,27.82,27.9,748800.0,22.1623,22.202,22.1225,22.1861,748800.0
2015-01-14 09:40:00,27.9,27.98,27.83,27.96,928200.0,22.1861,22.2498,22.1305,22.2339,928200.0
2015-01-14 09:45:00,27.96,28.08,27.95,27.98,1066800.0,22.2339,22.3293,22.2259,22.2498,1066800.0
2015-01-14 09:50:00,27.98,27.98,27.81,27.87,635000.0,22.2498,22.2498,22.1146,22.1623,635000.0
2015-01-14 09:55:00,27.86,27.88,27.84,27.88,805600.0,22.1543,22.1702,22.1384,22.1702,805600.0
2015-01-14 10:00:00,27.88,28.01,27.85,27.91,729600.0,22.1702,22.2736,22.1464,22.1941,729600.0
2015-01-14 10:05:00,27.91,28.04,27.9,28.0,448200.0,22.1941,22.2975,22.1861,22.2657,448200.0
2015-01-14 10:10:00,28.0,28.05,27.98,27.99,4248800.0,22.2657,22.3054,22.2498,22.2577,4248800.0
2015-01-14 10:15:00,27.99,27.99,27.87,27.89,717400.0,22.2577,22.2577,22.1623,22.1782,717400.0
2015-01-14 10:20:00,27.89,27.98,27.88,27.98,426000.0,22.1782,22.2498,22.1702,22.2498,426000.0
2015-01-14 10:25:00,27.98,27.98,27.91,27.91,438000.0,22.2498,22.2498,22.1941,22.1941,438000.0
2015-01-14 10:30:00,27.91,27.93,27.86,27.9,392600.0,22.1941,22.21,22.1543,22.1861,392600.0
2015-01-14 10:35:00,27.9,27.9,27.8,27.8,440600.0,22.1861,22.1861,22.1066,22.1066,440600.0
2015-01-14 10:40:00,27.8,27.94,27.79,27.93,400200.0,22.1066,22.218,22.0987,22.21,400200.0
2015-01-14 10:45:00,27.93,28.0,27.93,28.0,745600.0,22.21,22.2657,22.21,22.2657,745600.0
2015-01-14 10:50:00,28.0,28.06,27.99,28.0,557600.0,22.2657,22.3134,22.2577,22.2657,557600.0
2015-01-14 10:55:00,28.0,28.03,27.97,28.0,364200.0,22.2657,22.2895,22.2418,22.2657,364200.0
2015-01-14 11:00:00,28.01,28.01,27.9,27.93,277000.0,22.2736,22.2736,22.1861,22.21,277000.0
2015-01-14 11:05:00,27.94,27.96,27.88,27.9,253400.0,22.218,22.2339,22.1702,22.1861,253400.0
2015-01-14 11:10:00,27.91,27.93,27.89,27.91,358800.0,22.1941,22.21,22.1782,22.1941,358800.0
2015-01-14 11:15:00,27.91,27.95,27.87,27.88,286000.0,22.1941,22.2259,22.1623,22.1702,286000.0
2015-01-14 11:20:00,27.87,27.91,27.86,27.88,253400.0,22.1623,22.1941,22.1543,22.1702,253400.0
2015-01-14 11:25:00,27.88,27.9,27.83,27.84,163600.0,22.1702,22.1861,22.1305,22.1384,163600.0
2015-01-14 11:30:00,27.84,27.86,27.81,27.84,220200.0,22.1384,22.1543,22.1146,22.1384,220200.0
2015-01-14 11:35:00,27.84,27.87,27.81,27.87,303400.0,22.1384,22.1623,22.1146,22.1623,303400.0
2015-01-14 11:40:00,27.88,27.96,27.88,27.9,181600.0,22.1702,22.2339,22.1702,22.1861,181600.0
2015-01-14 11:45:00,27.9,27.96,27.9,27.93,228600.0,22.1861,22.2339,22.1861,22.21,228600.0
2015-01-14 11:50:00,27.93,27.96,27.85,27.88,163800.0,22.21,22.2339,22.1464,22.1702,163800.0
2015-01-14 11:55:00,27.88,27.89,27.83,27.86,209000.0,22.1702,22.1782,22.1305,22.1543,209000.0
2015-01-14 12:00:00,27.86,27.92,27.86,27.91,260600.0,22.1543,22.202,22.1543,22.1941,260600.0
2015-01-14 12:05:00,27.91,27.91,27.81,27.81,239200.0,22.1941,22.1941,22.1146,22.1146,239200.0
2015-01-14 12:10:00,27.81,27.82,27.77,27.79,311800.0,22.1146,22.1225,22.0828,22.0987,311800.0
2015-01-14 12:15:00,27.79,27.83,27.78,27.79,221000.0,22.0987,22.1305,22.0907,22.0987,221000.0
2015-01-14 12:20:00,27.78,27.8,27.75,27.77,320000.0,22.0907,22.1066,22.0669,22.0828,320000.0
2015-01-14 12:25:00,27.77,27.79,27.75,27.79,234600.0,22.0828,22.0987,22.0669,22.0987,234600.0
2015-01-14 12:30:00,27.79,27.8,27.75,27.76,181000.0,22.0987,22.1066,22.0669,22.0748,181000.0
2015-01-14 12:35:00,27.76,27.78,27.74,27.74,156000.0,22.0748,22.0907,22.0589,22.0589,156000.0
2015-01-14 12:40:00,27.75,27.78,27.72,27.72,210400.0,22.0669,22.0907,22.043,22.043,210400.0
2015-01-14 12:45:00,27.72,27.74,27.64,27.66,350600.0,22.043,22.0589,21.9794,21.9953,350600.0
2015-01-14 12:50:00,27.66,27.67,27.61,27.63,170600.0,21.9953,22.0032,21.9555,21.9714,170600.0
2015-01-14 12:55:00,27.63,27.63,27.57,27.58,446200.0,21.9714,21.9714,21.9237,21.9317,446200.0
2015-01-14 13:00:00,27.57,27.65,27.57,27.65,280200.0,21.9237,21.9873,21.9237,21.9873,280200.0
2015-01-14 13:05:00,27.65,27.7,27.65,27.68,790400.0,21.9873,22.0271,21.9873,22.0112,790400.0
2015-01-14 13:10:00,27.69,27.7,27.59,27.59,623200.0,22.0192,22.0271,21.9396,21.9396,623200.0
2015-01-14 13:15:00,27.59,27.64,27.56,27.64,325200.0,21.9396,21.9794,21.9158,21.9794,325200.0
2015-01-14 13:20:00,27.65,27.65,27.61,27.63,624600.0,21.9873,21.9873,21.9555,21.9714,624600.0
2015-01-14 13:25:00,27.63,27.63,27.61,27.62,235400.0,21.9714,21.9714,21.9555,21.9635,235400.0
2015-01-14 13:30:00,27.62,27.62,27.59,27.6,832200.0,21.9635,21.9635,21.9396,21.9476,832200.0
2015-01-14 13:35:00,27.6,27.61,27.59,27.6,447400.0,21.9476,21.9555,21.9396,21.9476,447400.0
2015-01-14 13:40:00,27.6,27.6,27.5,27.51,323000.0,21.9476,21.9476,21.8681,21.876,323000.0
2015-01-14 13:45:00,27.51,27.57,27.5,27.53,641400.0,21.876,21.9237,21.8681,21.8919,641400.0
2015-01-14 13:50:00,27.53,27.55,27.5,27.54,663200.0,21.8919,21.9078,21.8681,21.8999,663200.0
2015-01-14 13:55:00,27.54,27.59,27.54,27.59,365200.0,21.8999,21.9396,21.8999,21.9396,365200.0
2015-01-14 14:00:00,27.59,27.68,27.59,27.68,344600.0,21.9396,22.0112,21.9396,22.0112,344600.0
2015-01-14 14:05:00,27.68,27.72,27.68,27.72,398800.0,22.0112,22.043,22.0112,22.043,398800.0
2015-01-14 14:10:00,27.71,27.8,27.7,27.8,323400.0,22.0351,22.1066,22.0271,22.1066,323400.0
2015-01-14 14:15:00,27.8,27.83,27.75,27.82,468600.0,22.1066,22.1305,22.0669,22.1225,468600.0
2015-01-14 14:20:00,27.82,27.83,27.78,27.83,757200.0,22.1225,22.1305,22.0907,22.1305,757200.0
2015-01-14 14:25:00,27.83,27.86,27.81,27.85,638000.0,22.1305,22.1543,22.1146,22.1464,638000.0
2015-01-14 14:30:00,27.85,27.93,27.84,27.88,421000.0,22.1464,22.21,22.1384,22.1702,421000.0
2015-01-14 14:35:00,27.88,27.88,27.81,27.83,640400.0,22.1702,22.1702,22.1146,22.1305,640400.0
2015-01-14 14:40:00,27.83,27.85,27.81,27.82,569600.0,22.1305,22.1464,22.1146,22.1225,569600.0
2015-01-14 14:45:00,27.82,27.83,27.79,27.81,343200.0,22.1225,22.1305,22.0987,22.1146,343200.0
2015-01-14 14:50:00,27.81,27.81,27.72,27.75,385800.0,22.1146,22.1146,22.043,22.0669,385800.0
2015-01-14 14:55:00,27.75,27.77,27.73,27.75,440600.0,22.0669,22.0828,22.051,22.0669,440600.0
2015-01-14 15:00:00,27.75,27.83,27.75,27.81,268000.0,22.0669,22.1305,22.0669,22.1146,268000.0
2015-01-14 15:05:00,27.81,27.86,27.79,27.82,291400.0,22.1146,22.1543,22.0987,22.1225,291400.0
2015-01-14 15:10:00,27.82,27.84,27.77,27.83,412400.0,22.1225,22.1384,22.0828,22.1305,412400.0
2015-01-14 15:15:00,27.83,27.93,27.82,27.9,790600.0,22.1305,22.21,22.1225,22.1861,790600.0
2015-01-14 15:20:00,27.9,27.95,27.87,27.9,453800.0,22.1861,22.2259,22.1623,22.1861,453800.0
2015-01-14 15:25:00,27.9,27.9,27.84,27.86,672600.0,22.1861,22.1861,22.1384,22.1543,672600.0
2015-01-14 15:30:00,27.86,27.92,27.83,27.85,771000.0,22.1543,22.202,22.1305,22.1464,771000.0
2015-01-14 15:35:00,27.85,27.87,27.83,27.86,569400.0,22.1464,22.1623,22.1305,22.1543,569400.0
2015-01-14 15:40:00,27.86,27.9,27.85,27.88,704600.0,22.1543,22.1861,22.1464,22.1702,704600.0
2015-01-14 15:45:00,27.88,27.92,27.86,27.91,1003000.0,22.1702,22.202,22.1543,22.1941,1003000.0
2015-01-14 15:50:00,27.91,27.95,27.9,27.9,1070000.0,22.1941,22.2259,22.1861,22.1861,1070000.0
2015-01-14 15:55:00,27.91,27.93,27.89,27.91,1572800.0,22.1941,22.21,22.1782,22.1941,1572800.0
2015-01-15 09:30:00,28.0,28.1,27.92,27.93,433000.0,22.2657,22.3452,22.202,22.21,433000.0
2015-01-15 09:35:00,27.93,27.98,27.88,27.93,515800.0,22.21,22.2498,22.1702,22.21,515800.0
2015-01-15 09:40:00,27.93,28.01,27.9,27.96,781000.0,22.21,22.2736,22.1861,22.2339,781000.0
2015-01-15 09:45:00,27.96,27.97,27.86,27.88,428800.0,22.2339,22.2418,22.1543,22.1702,428800.0
2015-01-15 09:50:00,27.88,27.98,27.86,27.93,525400.0,22.1702,22.2498,22.1543,22.21,525400.0
2015-01-15 09:55:00,27.93,27.93,27.83,27.91,332400.0,22.21,22.21,22.1305,22.1941,332400.0
2015-01-15 10:00:00,27.91,27.93,27.85,27.91,1017200.0,22.1941,22.21,22.1464,22.1941,1017200.0
2015-01-15 10:05:00,27.91,27.98,27.87,27.93,552600.0,22.1941,22.2498,22.1623,22.21,552600.0
2015-01-15 10:10:00,27.93,28.02,27.93,27.99,488600.0,22.21,22.2816,22.21,22.2577,488600.0
2015-01-15 10:15:00,27.98,28.09,27.98,28.09,271400.0,22.2498,22.3372,22.2498,22.3372,271400.0
2015-01-15 10:20:00,28.1,28.13,28.04,28.13,533000.0,22.3452,22.369,22.2975,22.369,533000.0
2015-01-15 10:25:00,28.13,28.18,28.11,28.18,591600.0,22.369,22.4088,22.3531,22.4088,591600.0
2015-01-15 10:30:00,28.18,28.22,28.15,28.15,952600.0,22.4088,22.4406,22.3849,22.3849,952600.0
2015-01-15 10:35:00,28.15,28.17,28.1,28.15,275600.0,22.3849,22.4008,22.3452,22.3849,275600.0
2015-01-15 10:40:00,28.15,28.16,28.06,28.07,460400.0,22.3849,22.3929,22.3134,22.3213,460400.0
2015-01-15 10:45:00,28.07,28.11,27.99,28.02,598200.0,22.3213,22.3531,22.2577,22.2816,598200.0
2015-01-15 10:50:00,28.01,28.04,27.99,28.02,226200.0,22.2736,22.2975,22.2577,22.2816,226200.0
2015-01-15 10:55:00,28.02,28.02,27.93,27.95,269400.0,22.2816,22.2816,22.21,22.2259,269400.0
2015-01-15 11:00:00,27.95,27.96,27.9,27.93,364600.0,22.2259,22.2339,22.1861,22.21,364600.0
2015-01-15 11:05:00,27.93,27.96,27.9,27.93,158600.0,22.21,22.2339,22.1861,22.21,158600.0
2015-01-15 11:10:00,27.93,27.95,27.91,27.93,139200.0,22.21,22.2259,22.1941,22.21,139200.0
2015-01-15 11:15:00,27.93,27.93,27.86,27.89,685800.0,22.21,22.21,22.1543,22.1782,685800.0
2015-01-15 11:20:00,27.89,27.89,27.8,27.82,317200.0,22.1782,22.1782,22.1066,22.1225,317200.0
2015-01-15 11:25:00,27.81,27.85,27.8,27.82,237200.0,22.1146,22.1464,22.1066,22.1225,237200.0
2015-01-15 11:30:00,27.82,27.89,27.8,27.88,217800.0,22.1225,22.1782,22.1066,22.1702,217800.0
2015-01-15 11:35:00,27.88,27.88,27.8,27.81,613800.0,22.1702,22.1702,22.1066,22.1146,613800.0
2015-01-15 11:40:00,27.81,27.92,27.8,27.9,528600.0,22.1146,22.202,22.1066,22.1861,528600.0
2015-01-15 11:45:00,27.9,27.96,27.88,27.91,389600.0,22.1861,22.2339,22.1702,22.1941,389600.0
2015-01-15 11:50:00,27.91,27.92,27.86,27.9,105600.0,22.1941,22.202,22.1543,22.1861,105600.0
2015-01-15 11:55:00,27.89,27.9,27.84,27.86,147800.0,22.1782,22.1861,22.1384,22.1543,147800.0
2015-01-15 12:00:00,27.86,27.93,27.85,27.87,157400.0,22.1543,22.21,22.1464,22.1623,157400.0
2015-01-15 12:05:00,27.87,27.9,27.86,27.89,167600.0,22.1623,22.1861,22.1543,22.1782,167600.0
2015-01-15 12:10:00,27.89,27.93,27.89,27.93,134200.0,22.1782,22.21,22.1782,22.21,134200.0
2015-01-15 12:15:00,27.93,27.93,27.86,27.86,263800.0,22.21,22.21,22.1543,22.1543,263800.0
2015-01-15 12:20:00,27.86,27.88,27.83,27.85,166400.0,22.1543,22.1702,22.1305,22.1464,166400.0
2015-01-15 12:25:00,27.85,27.89,27.84,27.86,347000.0,22.1464,22.1782,22.1384,22.1543,347000.0
2015-01-15 12:30:00,27.86,27.86,27.81,27.85,614000.0,22.1543,22.1543,22.1146,22.1464,614000.0
2015-01-15 12:35:00,27.84,27.84,27.76,27.78,636600.0,22.1384,22.1384,22.0748,22.0907,636600.0
2015-01-15 12:40:00,27.78,27.81,27.74,27.75,406400.0,22.0907,22.1146,22.0589,22.0669,406400.0
2015-01-15 12:45:00,27.75,27.8,27.72,27.8,265600.0,22.0669,22.1066,22.043,22.1066,265600.0
2015-01-15 12:50:00,27.79,27.81,27.75,27.8,110200.0,22.0987,22.1146,22.0669,22.1066,110200.0
2015-01-15 12:55:00,27.8,27.8,27.78,27.8,80400.0,22.1066,22.1066,22.0907,22.1066,80400.0
2015-01-15 13:00:00,27.8,27.88,27.75,27.88,138000.0,22.1066,22.1702,22.0669,22.1702,138000.0
2015-01-15 13:05:00,27.88,27.92,27.86,27.88,127600.0,22.1702,22.202,22.1543,22.1702,127600.0
2015-01-15 13:10:00,27.88,27.93,27.88,27.91,149800.0,22.1702,22.21,22.1702,22.1941,149800.0
2015-01-15 13:15:00,27.92,27.95,27.89,27.91,127600.0,22.202,22.2259,22.1782,22.1941,127600.0
2015-01-15 13:20:00,27.91,27.92,27.85,27.86,91200.0,22.1941,22.202,22.1464,22.1543,91200.0
2015-01-15 13:25:00,27.86,27.9,27.82,27.83,156600.0,22.1543,22.1861,22.1225,22.1305,156600.0
2015-01-15 13:30:00,27.83,27.84,27.8,27.82,127400.0,22.1305,22.1384,22.1066,22.1225,127400.0
2015-01-15 13:35:00,27.82,27.86,27.8,27.84,238800.0,22.1225,22.1543,22.1066,22.1384,238800.0
2015-01-15 13:40:00,27.84,27.85,27.82,27.83,143200.0,22.1384,22.1464,22.1225,22.1305,143200.0
2015-01-15 13:45:00,27.83,27.88,27.82,27.86,128600.0,22.1305,22.1702,22.1225,22.1543,128600.0
2015-01-15 13:50:00,27.86,27.94,27.86,27.93,130000.0,22.1543,22.218,22.1543,22.21,130000.0
2015-01-15 13:55:00,27.93,27.93,27.84,27.84,155600.0,22.21,22.21,22.1384,22.1384,155600.0
2015-01-15 14:00:00,27.85,27.88,27.82,27.86,157800.0,22.1464,22.1702,22.1225,22.1543,157800.0
2015-01-15 14:05:00,27.86,27.9,27.84,27.88,170400.0,22.1543,22.1861,22.1384,22.1702,170400.0
2015-01-15 14:10:00,27.88,27.91,27.86,27.9,134200.0,22.1702,22.1941,22.1543,22.1861,134200.0
2015-01-15 14:15:00,27.9,27.93,27.89,27.93,95800.0,22.1861,22.21,22.1782,22.21,95800.0
2015-01-15 14:20:00,27.93,27.94,27.89,27.92,140400.0,22.21,22.218,22.1782,22.202,140400.0
2015-01-15 14:25:00,27.92,27.93,27.91,27.92,66600.0,22.202,22.21,22.1941,22.202,66600.0
2015-01-15 14:30:00,27.92,27.97,27.89,27.96,143800.0,22.202,22.2418,22.1782,22.2339,143800.0
2015-01-15 14:35:00,27.97,28.0,27.97,28.0,236400.0,22.2418,22.2657,22.2418,22.2657,236400.0
2015-01-15 14:40:00,28.0,28.01,27.99,27.99,127200.0,22.2657,22.2736,22.2577,22.2577,127200.0
2015-01-15 14:45:00,28.0,28.02,27.96,27.97,160800.0,22.2657,22.2816,22.2339,22.2418,160800.0
2015-01-15 14:50:00,27.98,28.02,27.96,28.01,106800.0,22.2498,22.2816,22.2339,22.2736,106800.0
2015-01-15 14:55:00,28.02,28.09,28.0,28.04,250600.0,22.2816,22.3372,22.2657,22.2975,250600.0
2015-01-15 15:00:00,28.04,28.07,28.02,28.03,220000.0,22.2975,22.3213,22.2816,22.2895,220000.0
2015-01-15 15:05:00,28.03,28.04,27.99,27.99,203000.0,22.2895,22.2975,22.2577,22.2577,203000.0
2015-01-15 15:10:00,27.99,27.99,27.93,27.95,247200.0,22.2577,22.2577,22.21,22.2259,247200.0
2015-01-15 15:15:00,27.95,27.97,27.92,27.96,286200.0,22.2259,22.2418,22.202,22.2339,286200.0
2015-01-15 15:20:00,27.96,27.98,27.93,27.97,252400.0,22.2339,22.2498,22.21,22.2418,252400.0
2015-01-15 15:25:00,27.98,28.06,27.97,28.03,447600.0,22.2498,22.3134,22.2418,22.2895,447600.0
2015-01-15 15:30:00,28.03,28.07,27.99,28.04,331800.0,22.2895,22.3213,22.2577,22.2975,331800.0
2015-01-15 15:35:00,28.04,28.04,28.0,28.02,256600.0,22.2975,22.2975,22.2657,22.2816,256600.0
2015-01-15 15:40:00,28.02,28.06,28.0,28.04,352200.0,22.2816,22.3134,22.2657,22.2975,352200.0
2015-01-15 15:45:00,28.04,28.04,27.99,28.02,391400.0,22.2975,22.2975,22.2577,22.2816,391400.0
2015-01-15 15:50:00,28.02,28.02,27.92,27.93,1259400.0,22.2816,22.2816,22.202,22.21,1259400.0
2015-01-15 15:55:00,27.94,28.01,27.91,28.0,2105000.0,22.218,22.2736,22.1941,22.2657,2105000.0
2015-01-16 09:30:00,27.91,28.0,27.82,27.98,2035600.0,22.1941,22.2657,22.1225,22.2498,2035600.0
2015-01-16 09:35:00,27.98,28.05,27.98,28.0,330800.0,22.2498,22.3054,22.2498,22.2657,330800.0
2015-01-16 09:40:00,28.0,28.03,28.0,28.01,512000.0,22.2657,22.2895,22.2657,22.2736,512000.0
2015-01-16 09:45:00,28.02,28.03,27.95,28.0,375400.0,22.2816,22.2895,22.2259,22.2657,375400.0
2015-01-16 09:50:00,28.01,28.03,27.95,27.98,745000.0,22.2736,22.2895,22.2259,22.2498,745000.0
2015-01-16 09:55:00,27.99,27.99,27.9,27.91,398200.0,22.2577,22.2577,22.1861,22.1941,398200.0
2015-01-16 10:00:00,27.91,28.03,27.91,27.98,626000.0,22.1941,22.2895,22.1941,22.2498,626000.0
2015-01-16 10:05:00,27.98,28.0,27.92,27.93,611000.0,22.2498,22.2657,22.202,22.21,611000.0
2015-01-16 10:10:00,27.94,27.96,27.9,27.91,222400.0,22.218,22.2339,22.1861,22.1941,222400.0
2015-01-16 10:15:00,27.92,28.05,27.92,28.03,605200.0,22.202,22.3054,22.202,22.2895,605200.0
2015-01-16 10:20:00,28.03,28.11,28.0,28.07,208200.0,22.2895,22.3531,22.2657,22.3213,208200.0
2015-01-16 10:25:00,28.08,28.12,28.04,28.07,292600.0,22.3293,22.3611,22.2975,22.3213,292600.0
2015-01-16 10:30:00,28.07,28.14,28.04,28.11,202800.0,22.3213,22.377,22.2975,22.3531,202800.0
2015-01-16 10:35:00,28.11,28.15,28.08,28.14,155800.0,22.3531,22.3849,22.3293,22.377,155800.0
2015-01-16 10:40:00,28.14,28.14,28.09,28.1,260400.0,22.377,22.377,22.3372,22.3452,260400.0
2015-01-16 10:45:00,28.1,28.11,28.02,28.07,358800.0,22.3452,22.3531,22.2816,22.3213,358800.0
2015-01-16 10:50:00,28.07,28.14,28.07,28.13,182000.0,22.3213,22.377,22.3213,22.369,182000.0
2015-01-16 10:55:00,28.13,28.19,28.13,28.16,493800.0,22.369,22.4168,22.369,22.3929,493800.0
2015-01-16 11:00:00,28.16,28.21,28.15,28.15,181600.0,22.3929,22.4327,22.3849,22.3849,181600.0
2015-01-16 11:05:00,28.15,28.18,28.12,28.18,201200.0,22.3849,22.4088,22.3611,22.4088,201200.0
2015-01-16 11:10:00,28.18,28.19,28.13,28.13,240400.0,22.4088,22.4168,22.369,22.369,240400.0
2015-01-16 11:15:00,28.13,28.21,28.11,28.18,246200.0,22.369,22.4327,22.3531,22.4088,246200.0
2015-01-16 11:20:00,28.18,28.18,28.13,28.15,103000.0,22.4088,22.4088,22.369,22.3849,103000.0
2015-01-16 11:25:00,28.15,28.15,28.11,28.14,159400.0,22.3849,22.3849,22.3531,22.377,159400.0
2015-01-16 11:30:00,28.14,28.18,28.12,28.17,163000.0,22.377,22.4088,22.3611,22.4008,163000.0
2015-01-16 11:35:00,28.16,28.19,28.15,28.18,179800.0,22.3929,22.4168,22.3849,22.4088,179800.0
2015-01-16 11:40:00,28.18,28.23,28.18,28.22,220800.0,22.4088,22.4486,22.4088,22.4406,220800.0
2015-01-16 11:45:00,28.22,28.22,28.16,28.17,170600.0,22.4406,22.4406,22.3929,22.4008,170600.0
2015-01-16 11:50:00,28.16,28.18,28.13,28.17,87600.0,22.3929,22.4088,22.369,22.4008,87600.0
2015-01-16 11:55:00,28.16,28.18,28.15,28.18,117600.0,22.3929,22.4088,22.3849,22.4088,117600.0
2015-01-16 12:00:00,28.18,28.22,28.18,28.2,130400.0,22.4088,22.4406,22.4088,22.4247,130400.0
2015-01-16 12:05:00,28.2,28.23,28.18,28.2,125000.0,22.4247,22.4486,22.4088,22.4247,125000.0
2015-01-16 12:10:00,28.2,28.24,28.19,28.23,134000.0,22.4247,22.4565,22.4168,22.4486,134000.0
2015-01-16 12:15:00,28.23,28.26,28.23,28.25,99400.0,22.4486,22.4724,22.4486,22.4645,99400.0
2015-01-16 12:20:00,28.25,28.25,28.23,28.25,121600.0,22.4645,22.4645,22.4486,22.4645,121600.0
2015-01-16 12:25:00,28.25,28.27,28.23,28.24,215000.0,22.4645,22.4804,22.4486,22.4565,215000.0
2015-01-16 12:30:00,28.25,28.25,28.23,28.25,478200.0,22.4645,22.4645,22.4486,22.4645,478200.0
2015-01-16 12:35:00,28.25,28.25,28.23,28.25,335600.0,22.4645,22.4645,22.4486,22.4645,335600.0
2015-01-16 12:40:00,28.25,28.33,28.25,28.33,187200.0,22.4645,22.5281,22.4645,22.5281,187200.0
2015-01-16 12:45:00,28.33,28.34,28.31,28.34,79000.0,22.5281,22.536,22.5122,22.536,79000.0
2015-01-16 12:50:00,28.34,28.38,28.34,28.36,191200.0,22.536,22.5678,22.536,22.5519,191200.0
2015-01-16 12:55:00,28.36,28.37,28.34,28.35,183600.0,22.5519,22.5599,22.536,22.544,183600.0
2015-01-16 13:00:00,28.34,28.35,28.26,28.26,234800.0,22.536,22.544,22.4724,22.4724,234800.0
2015-01-16 13:05:00,28.27,28.3,28.27,28.29,214600.0,22.4804,22.5042,22.4804,22.4963,214600.0
2015-01-16 13:10:00,28.29,28.29,28.26,28.27,201400.0,22.4963,22.4963,22.4724,22.4804,201400.0
2015-01-16 13:15:00,28.26,28.27,28.22,28.22,126000.0,22.4724,22.4804,22.4406,22.4406,126000.0
2015-01-16 13:20:00,28.23,28.25,28.21,28.24,313200.0,22.4486,22.4645,22.4327,22.4565,313200.0
2015-01-16 13:25:00,28.24,28.24,28.15,28.2,425800.0,22.4565,22.4565,22.3849,22.4247,425800.0
2015-01-16 13:30:00,28.2,28.23,28.16,28.22,324200.0,22.4247,22.4486,22.3929,22.4406,324200.0
2015-01-16 13:35:00,28.23,28.24,28.18,28.22,480000.0,22.4486,22.4565,22.4088,22.4406,480000.0
2015-01-16 13:40:00,28.22,28.25,28.21,28.25,204800.0,22.4406,22.4645,22.4327,22.4645,204800.0
2015-01-16 13:45:00,28.24,28.3,28.23,28.29,331600.0,22.4565,22.5042,22.4486,22.4963,331600.0
2015-01-16 13:50:00,28.29,28.33,28.28,28.33,89800.0,22.4963,22.5281,22.4883,22.5281,89800.0
2015-01-16 13:55:00,28.33,28.34,28.29,28.3,138000.0,22.5281,22.536,22.4963,22.5042,138000.0
2015-01-16 14:00:00,28.3,28.31,28.28,28.29,99400.0,22.5042,22.5122,22.4883,22.4963,99400.0
2015-01-16 14:05:00,28.29,28.29,28.24,28.24,176000.0,22.4963,22.4963,22.4565,22.4565,176000.0
2015-01-16 14:10:00,28.24,28.24,28.2,28.2,179400.0,22.4565,22.4565,22.4247,22.4247,179400.0
2015-01-16 14:15:00,28.2,28.21,28.18,28.21,301400.0,22.4247,22.4327,22.4088,22.4327,301400.0
2015-01-16 14:20:00,28.2,28.21,28.18,28.18,182800.0,22.4247,22.4327,22.4088,22.4088,182800.0
2015-01-16 14:25:00,28.18,28.21,28.16,28.18,183400.0,22.4088,22.4327,22.3929,22.4088,183400.0
2015-01-16 14:30:00,28.18,28.18,28.15,28.16,201400.0,22.4088,22.4088,22.3849,22.3929,201400.0
2015-01-16 14:35:00,28.16,28.18,28.15,28.18,206000.0,22.3929,22.4088,22.3849,22.4088,206000.0
2015-01-16 14:40:00,28.17,28.21,28.16,28.21,156600.0,22.4008,22.4327,22.3929,22.4327,156600.0
2015-01-16 14:45:00,28.21,28.23,28.2,28.22,187600.0,22.4327,22.4486,22.4247,22.4406,187600.0
2015-01-16 14:50:00,28.23,28.25,28.22,28.25,330200.0,22.4486,22.4645,22.4406,22.4645,330200.0
2015-01-16 14:55:00,28.25,28.27,28.24,28.25,153400.0,22.4645,22.4804,22.4565,22.4645,153400.0
2015-01-16 15:00:00,28.25,28.25,28.23,28.24,407200.0,22.4645,22.4645,22.4486,22.4565,407200.0
2015-01-16 15:05:00,28.24,28.25,28.23,28.24,154200.0,22.4565,22.4645,22.4486,22.4565,154200.0
2015-01-16 15:10:00,28.23,28.24,28.2,28.24,176200.0,22.4486,22.4565,22.4247,22.4565,176200.0
2015-01-16 15:15:00,28.24,28.27,28.23,28.25,161400.0,22.4565,22.4804,22.4486,22.4645,161400.0
2015-01-16 15:20:00,28.25,28.29,28.25,28.28,224200.0,22.4645,22.4963,22.4645,22.4883,224200.0
2015-01-16 15:25:00,28.28,28.3,28.26,28.29,330600.0,22.4883,22.5042,22.4724,22.4963,330600.0
2015-01-16 15:30:00,28.29,28.3,28.27,28.28,397600.0,22.4963,22.5042,22.4804,22.4883,397600.0
2015-01-16 15:35:00,28.29,28.34,28.28,28.33,302800.0,22.4963,22.536,22.4883,22.5281,302800.0
2015-01-16 15:40:00,28.34,28.35,28.31,28.33,368400.0,22.536,22.544,22.5122,22.5281,368400.0
2015-01-16 15:45:00,28.33,28.37,28.32,28.35,477200.0,22.5281,22.5599,22.5201,22.544,477200.0
2015-01-16 15:50:00,28.35,28.49,28.35,28.41,1403200.0,22.544,22.6553,22.544,22.5917,1403200.0
2015-01-16 15:55:00,28.41,28.42,28.36,28.36,1414200.0,22.5917,22.5997,22.5519,22.5519,1414200.0
2015-01-20 09:30:00,28.32,28.38,28.16,28.25,1225800.0,22.5201,22.5678,22.3929,22.4645,1225800.0
2015-01-20 09:35:00,28.25,28.27,28.06,28.06,920400.0,22.4645,22.4804,22.3134,22.3134,920400.0
2015-01-20 09:40:00,28.06,28.14,28.06,28.13,587600.0,22.3134,22.377,22.3134,22.369,587600.0
2015-01-20 09:45:00,28.13,28.15,28.02,28.05,509200.0,22.369,22.3849,22.2816,22.3054,509200.0
2015-01-20 09:50:00,28.05,28.06,28.01,28.03,759000.0,22.3054,22.3134,22.2736,22.2895,759000.0
2015-01-20 09:55:00,28.02,28.06,28.02,28.05,937600.0,22.2816,22.3134,22.2816,22.3054,937600.0
2015-01-20 10:00:00,28.06,28.06,28.0,28.04,493000.0,22.3134,22.3134,22.2657,22.2975,493000.0
2015-01-20 10:05:00,28.04,28.06,28.03,28.03,341600.0,22.2975,22.3134,22.2895,22.2895,341600.0
2015-01-20 10:10:00,28.03,28.04,27.96,27.98,230800.0,22.2895,22.2975,22.2339,22.2498,230800.0
2015-01-20 10:15:00,27.98,28.0,27.89,27.93,319400.0,22.2498,22.2657,22.1782,22.21,319400.0
2015-01-20 10:20:00,27.94,28.06,27.94,28.03,205400.0,22.218,22.3134,22.218,22.2895,205400.0
2015-01-20 10:25:00,28.03,28.04,27.99,28.02,114800.0,22.2895,22.2975,22.2577,22.2816,114800.0
2015-01-20 10:30:00,28.02,28.03,27.97,27.98,292800.0,22.2816,22.2895,22.2418,22.2498,292800.0
2015-01-20 10:35:00,27.98,28.04,27.97,28.03,427800.0,22.2498,22.2975,22.2418,22.2895,427800.0
2015-01-20 10:40:00,28.03,28.03,27.92,27.92,352800.0,22.2895,22.2895,22.202,22.202,352800.0
2015-01-20 10:45:00,27.91,27.94,27.91,27.92,225400.0,22.1941,22.218,22.1941,22.202,225400.0
2015-01-20 10:50:00,27.92,27.93,27.9,27.93,150200.0,22.202,22.21,22.1861,22.21,150200.0
2015-01-20 10:55:00,27.93,27.93,27.89,27.92,244200.0,22.21,22.21,22.1782,22.202,244200.0
2015-01-20 11:00:00,27.92,27.92,27.89,27.91,148400.0,22.202,22.202,22.1782,22.1941,148400.0
2015-01-20 11:05:00,27.91,27.95,27.9,27.92,235800.0,22.1941,22.2259,22.1861,22.202,235800.0
2015-01-20 11:10:00,27.93,27.93,27.91,27.93,160600.0,22.21,22.21,22.1941,22.21,160600.0
2015-01-20 11:15:00,27.92,27.93,27.87,27.91,125200.0,22.202,22.21,22.1623,22.1941,125200.0
2015-01-20 11:20:00,27.91,27.93,27.89,27.92,111000.0,22.1941,22.21,22.1782,22.202,111000.0
2015-01-20 11:25:00,27.92,27.92,27.88,27.9,370200.0,22.202,22.202,22.1702,22.1861,370200.0
2015-01-20 11:30:00,27.9,27.91,27.88,27.9,230000.0,22.1861,22.1941,22.1702,22.1861,230000.0
2015-01-20 11:35:00,27.89,27.92,27.88,27.9,160800.0,22.1782,22.202,22.1702,22.1861,160800.0
2015-01-20 11:40:00,27.9,27.9,27.85,27.89,101600.0,22.1861,22.1861,22.1464,22.1782,101600.0
2015-01-20 11:45:00,27.89,27.89,27.78,27.79,318600.0,22.1782,22.1782,22.0907,22.0987,318600.0
2015-01-20 11:50:00,27.79,27.84,27.78,27.84,369200.0,22.0987,22.1384,22.0907,22.1384,369200.0
2015-01-20 11:55:00,27.84,27.86,27.83,27.85,346600.0,22.1384,22.1543,22.1305,22.1464,346600.0
2015-01-20 12:00:00,27.85,27.86,27.83,27.83,93600.0,22.1464,22.1543,22.1305,22.1305,93600.0
2015-01-20 12:05:00,27.83,27.86,27.8,27.85,117000.0,22.1305,22.1543,22.1066,22.1464,117000.0
2015-01-20 12:10:00,27.85,27.87,27.83,27.83,142400.0,22.1464,22.1623,22.1305,22.1305,142400.0
2015-01-20 12:15:00,27.83,27.86,27.81,27.82,115800.0,22.1305,22.1543,22.1146,22.1225,115800.0
2015-01-20 12:20:00,27.82,27.83,27.8,27.81,124800.0,22.1225,22.1305,22.1066,22.1146,124800.0
2015-01-20 12:25:00,27.8,27.81,27.79,27.8,257800.0,22.1066,22.1146,22.0987,22.1066,257800.0
2015-01-20 12:30:00,27.8,27.81,27.8,27.8,275000.0,22.1066,22.1146,22.1066,22.1066,275000.0
2015-01-20 12:35:00,27.8,27.81,27.77,27.81,204000.0,22.1066,22.1146,22.0828,22.1146,204000.0
2015-01-20 12:40:00,27.81,27.82,27.8,27.81,229600.0,22.1146,22.1225,22.1066,22.1146,229600.0
2015-01-20 12:45:00,27.81,27.83,27.8,27.8,143800.0,22.1146,22.1305,22.1066,22.1066,143800.0
2015-01-20 12:50:00,27.8,27.81,27.77,27.77,136800.0,22.1066,22.1146,22.0828,22.0828,136800.0
2015-01-20 12:55:00,27.77,27.79,27.77,27.78,121600.0,22.0828,22.0987,22.0828,22.0907,121600.0
2015-01-20 13:00:00,27.78,27.81,27.77,27.8,148400.0,22.0907,22.1146,22.0828,22.1066,148400.0
2015-01-20 13:05:00,27.79,27.8,27.73,27.75,173400.0,22.0987,22.1066,22.051,22.0669,173400.0
2015-01-20 13:10:00,27.75,27.8,27.74,27.78,196800.0,22.0669,22.1066,22.0589,22.0907,196800.0
2015-01-20 13:15:00,27.78,27.83,27.78,27.83,213000.0,22.0907,22.1305,22.0907,22.1305,213000.0
2015-01-20 13:20:00,27.83,27.93,27.83,27.88,388800.0,22.1305,22.21,22.1305,22.1702,388800.0
2015-01-20 13:25:00,27.88,27.92,27.87,27.9,199600.0,22.1702,22.202,22.1623,22.1861,199600.0
2015-01-20 13:30:00,27.9,27.92,27.88,27.89,222800.0,22.1861,22.202,22.1702,22.1782,222800.0
2015-01-20 13:35:00,27.89,27.9,27.87,27.9,128400.0,22.1782,22.1861,22.1623,22.1861,128400.0
2015-01-20 13:40:00,27.9,27.9,27.86,27.87,157600.0,22.1861,22.1861,22.1543,22.1623,157600.0
2015-01-20 13:45:00,27.87,27.88,27.82,27.82,147200.0,22.1623,22.1702,22.1225,22.1225,147200.0
2015-01-20 13:50:00,27.82,27.83,27.8,27.82,162000.0,22.1225,22.1305,22.1066,22.1225,162000.0
2015-01-20 13:55:00,27.82,27.83,27.8,27.82,144000.0,22.1225,22.1305,22.1066,22.1225,144000.0
2015-01-20 14:00:00,27.82,27.89,27.81,27.87,136800.0,22.1225,22.1782,22.1146,22.1623,136800.0
2015-01-20 14:05:00,27.88,27.88,27.84,27.86,150600.0,22.1702,22.1702,22.1384,22.1543,150600.0
2015-01-20 14:10:00,27.86,27.86,27.84,27.86,113400.0,22.1543,22.1543,22.1384,22.1543,113400.0
2015-01-20 14:15:00,27.85,27.85,27.83,27.83,115600.0,22.1464,22.1464,22.1305,22.1305,115600.0
2015-01-20 14:20:00,27.83,27.84,27.81,27.84,115200.0,22.1305,22.1384,22.1146,22.1384,115200.0
2015-01-20 14:25:00,27.83,27.83,27.79,27.81,134400.0,22.1305,22.1305,22.0987,22.1146,134400.0
2015-01-20 14:30:00,27.81,27.88,27.81,27.86,172200.0,22.1146,22.1702,22.1146,22.1543,172200.0
2015-01-20 14:35:00,27.86,27.89,27.85,27.88,100600.0,22.1543,22.1782,22.1464,22.1702,100600.0
2015-01-20 14:40:00,27.87,27.91,27.87,27.88,331600.0,22.1623,22.1941,22.1623,22.1702,331600.0
2015-01-20 14:45:00,27.88,27.91,27.87,27.89,408200.0,22.1702,22.1941,22.1623,22.1782,408200.0
2015-01-20 14:50:00,27.89,27.9,27.87,27.88,282600.0,22.1782,22.1861,22.1623,22.1702,282600.0
2015-01-20 14:55:00,27.87,27.9,27.85,27.9,234800.0,22.1623,22.1861,22.1464,22.1861,234800.0
2015-01-20 15:00:00,27.9,27.91,27.9,27.91,180800.0,22.1861,22.1941,22.1861,22.1941,180800.0
2015-01-20 15:05:00,27.9,27.94,27.89,27.93,219200.0,22.1861,22.218,22.1782,22.21,219200.0
2015-01-20 15:10:00,27.93,27.93,27.9,27.91,184400.0,22.21,22.21,22.1861,22.1941,184400.0
2015-01-20 15:15:00,27.91,27.95,27.9,27.95,245600.0,22.1941,22.2259,22.1861,22.2259,245600.0
2015-01-20 15:20:00,27.95,27.95,27.9,27.92,203600.0,22.2259,22.2259,22.1861,22.202,203600.0
2015-01-20 15:25:00,27.92,27.95,27.91,27.92,240400.0,22.202,22.2259,22.1941,22.202,240400.0
2015-01-20 15:30:00,27.92,27.93,27.86,27.88,316400.0,22.202,22.21,22.1543,22.1702,316400.0
2015-01-20 15:35:00,27.88,27.93,27.88,27.92,550000.0,22.1702,22.21,22.1702,22.202,550000.0
2015-01-20 15:40:00,27.92,27.95,27.91,27.93,329800.0,22.202,22.2259,22.1941,22.21,329800.0
2015-01-20 15:45:00,27.93,27.96,27.93,27.93,509600.0,22.21,22.2339,22.21,22.21,509600.0
2015-01-20 15:50:00,27.93,27.95,27.9,27.91,633200.0,22.21,22.2259,22.1861,22.1941,633200.0
2015-01-20 15:55:00,27.91,27.92,27.89,27.9,881800.0,22.1941,22.202,22.1782,22.1861,881800.0
2015-01-21 09:30:00,27.71,27.89,27.71,27.8,785400.0,22.0351,22.1782,22.0351,22.1066,785400.0
2015-01-21 09:35:00,27.8,27.95,27.78,27.93,820600.0,22.1066,22.2259,22.0907,22.21,820600.0
2015-01-21 09:40:00,27.93,28.02,27.86,27.88,659600.0,22.21,22.2816,22.1543,22.1702,659600.0
2015-01-21 09:45:00,27.88,27.92,27.78,27.8,720800.0,22.1702,22.202,22.0907,22.1066,720800.0
2015-01-21 09:50:00,27.8,27.84,27.74,27.75,519400.0,22.1066,22.1384,22.0589,22.0669,519400.0
2015-01-21 09:55:00,27.75,27.77,27.68,27.73,592400.0,22.0669,22.0828,22.0112,22.051,592400.0
2015-01-21 10:00:00,27.73,27.79,27.68,27.72,667400.0,22.051,22.0987,22.0112,22.043,667400.0
2015-01-21 10:05:00,27.71,27.75,27.65,27.67,435600.0,22.0351,22.0669,21.9873,22.0032,435600.0
2015-01-21 10:10:00,27.67,27.68,27.59,27.67,405400.0,22.0032,22.0112,21.9396,22.0032,405400.0
2015-01-21 10:15:00,27.67,27.69,27.6,27.64,498200.0,22.0032,22.0192,21.9476,21.9794,498200.0
2015-01-21 10:20:00,27.65,27.7,27.63,27.67,232200.0,21.9873,22.0271,21.9714,22.0032,232200.0
2015-01-21 10:25:00,27.66,27.71,27.62,27.65,400000.0,21.9953,22.0351,21.9635,21.9873,400000.0
2015-01-21 10:30:00,27.65,27.71,27.64,27.68,237000.0,21.9873,22.0351,21.9794,22.0112,237000.0
2015-01-21 10:35:00,27.68,27.71,27.64,27.67,266600.0,22.0112,22.0351,21.9794,22.0032,266600.0
2015-01-21 10:40:00,27.67,27.77,27.67,27.77,171600.0,22.0032,22.0828,22.0032,22.0828,171600.0
2015-01-21 10:45:00,27.77,27.82,27.73,27.82,268600.0,22.0828,22.1225,22.051,22.1225,268600.0
2015-01-21 10:50:00,27.82,27.89,27.81,27.88,299800.0,22.1225,22.1782,22.1146,22.1702,299800.0
2015-01-21 10:55:00,27.88,27.9,27.84,27.9,231400.0,22.1702,22.1861,22.1384,22.1861,231400.0
2015-01-21 11:00:00,27.9,27.93,27.88,27.89,302200.0,22.1861,22.21,22.1702,22.1782,302200.0
2015-01-21 11:05:00,27.89,27.93,27.89,27.93,148000.0,22.1782,22.21,22.1782,22.21,148000.0
2015-01-21 11:10:00,27.93,27.93,27.9,27.91,233400.0,22.21,22.21,22.1861,22.1941,233400.0
2015-01-21 11:15:00,27.91,27.93,27.82,27.86,329200.0,22.1941,22.21,22.1225,22.1543,329200.0
2015-01-21 11:20:00,27.86,27.86,27.81,27.84,160400.0,22.1543,22.1543,22.1146,22.1384,160400.0
2015-01-21 11:25:00,27.83,27.85,27.79,27.85,181800.0,22.1305,22.1464,22.0987,22.1464,181800.0
2015-01-21 11:30:00,27.85,27.89,27.83,27.88,182800.0,22.1464,22.1782,22.1305,22.1702,182800.0
2015-01-21 11:35:00,27.88,27.89,27.82,27.82,216600.0,22.1702,22.1782,22.1225,22.1225,216600.0
2015-01-21 11:40:00,27.82,27.83,27.78,27.81,178600.0,22.1225,22.1305,22.0907,22.1146,178600.0
2015-01-21 11:45:00,27.81,27.86,27.79,27.84,366600.0,22.1146,22.1543,22.0987,22.1384,366600.0
2015-01-21 11:50:00,27.84,27.9,27.84,27.89,145200.0,22.1384,22.1861,22.1384,22.1782,145200.0
2015-01-21 11:55:00,27.89,27.93,27.88,27.91,201800.0,22.1782,22.21,22.1702,22.1941,201800.0
2015-01-21 12:00:00,27.91,27.92,27.85,27.85,220800.0,22.1941,22.202,22.1464,22.1464,220800.0
2015-01-21 12:05:00,27.85,27.87,27.83,27.84,183800.0,22.1464,22.1623,22.1305,22.1384,183800.0
2015-01-21 12:10:00,27.84,27.91,27.84,27.9,179000.0,22.1384,22.1941,22.1384,22.1861,179000.0
2015-01-21 12:15:00,27.9,27.92,27.88,27.89,181400.0,22.1861,22.202,22.1702,22.1782,181400.0
2015-01-21 12:20:00,27.89,27.95,27.88,27.92,131000.0,22.1782,22.2259,22.1702,22.202,131000.0
2015-01-21 12:25:00,27.92,27.93,27.89,27.9,137000.0,22.202,22.21,22.1782,22.1861,137000.0
2015-01-21 12:30:00,27.9,27.91,27.84,27.86,178600.0,22.1861,22.1941,22.1384,22.1543,178600.0
2015-01-21 12:35:00,27.86,27.87,27.83,27.83,177600.0,22.1543,22.1623,22.1305,22.1305,177600.0
2015-01-21 12:40:00,27.83,27.89,27.83,27.87,117200.0,22.1305,22.1782,22.1305,22.1623,117200.0
2015-01-21 12:45:00,27.87,27.91,27.86,27.86,218000.0,22.1623,22.1941,22.1543,22.1543,218000.0
2015-01-21 12:50:00,27.86,27.9,27.76,27.79,371800.0,22.1543,22.1861,22.0748,22.0987,371800.0
2015-01-21 12:55:00,27.79,27.86,27.79,27.86,110000.0,22.0987,22.1543,22.0987,22.1543,110000.0
2015-01-21 13:00:00,27.86,27.92,27.83,27.92,208200.0,22.1543,22.202,22.1305,22.202,208200.0
2015-01-21 13:05:00,27.92,27.93,27.85,27.92,289000.0,22.202,22.21,22.1464,22.202,289000.0
2015-01-21 13:10:00,27.92,27.93,27.88,27.9,127200.0,22.202,22.21,22.1702,22.1861,127200.0
2015-01-21 13:15:00,27.9,27.92,27.89,27.91,108800.0,22.1861,22.202,22.1782,22.1941,108800.0
2015-01-21 13:20:00,27.91,27.93,27.86,27.88,142400.0,22.1941,22.21,22.1543,22.1702,142400.0
2015-01-21 13:25:00,27.88,27.89,27.79,27.8,263600.0,22.1702,22.1782,22.0987,22.1066,263600.0
2015-01-21 13:30:00,27.81,27.81,27.75,27.76,284400.0,22.1146,22.1146,22.0669,22.0748,284400.0
2015-01-21 13:35:00,27.76,27.84,27.74,27.84,160800.0,22.0748,22.1384,22.0589,22.1384,160800.0
2015-01-21 13:40:00,27.84,27.84,27.81,27.84,99000.0,22.1384,22.1384,22.1146,22.1384,99000.0
2015-01-21 13:45:00,27.84,27.84,27.78,27.79,178200.0,22.1384,22.1384,22.0907,22.0987,178200.0
2015-01-21 13:50:00,27.8,27.8,27.77,27.79,152200.0,22.1066,22.1066,22.0828,22.0987,152200.0
2015-01-21 13:55:00,27.79,27.8,27.73,27.75,253000.0,22.0987,22.1066,22.051,22.0669,253000.0
2015-01-21 14:00:00,27.74,27.79,27.73,27.79,132200.0,22.0589,22.0987,22.051,22.0987,132200.0
2015-01-21 14:05:00,27.79,27.79,27.75,27.75,157800.0,22.0987,22.0987,22.0669,22.0669,157800.0
2015-01-21 14:10:00,27.75,27.79,27.72,27.79,175200.0,22.0669,22.0987,22.043,22.0987,175200.0
2015-01-21 14:15:00,27.79,27.8,27.76,27.78,153600.0,22.0987,22.1066,22.0748,22.0907,153600.0
2015-01-21 14:20:00,27.78,27.85,27.78,27.82,106800.0,22.0907,22.1464,22.0907,22.1225,106800.0
2015-01-21 14:25:00,27.82,27.84,27.81,27.84,132600.0,22.1225,22.1384,22.1146,22.1384,132600.0
2015-01-21 14:30:00,27.84,27.84,27.8,27.8,161200.0,22.1384,22.1384,22.1066,22.1066,161200.0
2015-01-21 14:35:00,27.8,27.83,27.78,27.8,282000.0,22.1066,22.1305,22.0907,22.1066,282000.0
2015-01-21 14:40:00,27.8,27.86,27.79,27.85,109800.0,22.1066,22.1543,22.0987,22.1464,109800.0
2015-01-21 14:45:00,27.86,27.89,27.85,27.89,191400.0,22.1543,22.1782,22.1464,22.1782,191400.0
2015-01-21 14:50:00,27.89,27.9,27.85,27.86,165800.0,22.1782,22.1861,22.1464,22.1543,165800.0
2015-01-21 14:55:00,27.86,27.91,27.83,27.88,226400.0,22.1543,22.1941,22.1305,22.1702,226400.0
2015-01-21 15:00:00,27.89,27.9,27.86,27.88,185200.0,22.1782,22.1861,22.1543,22.1702,185200.0
2015-01-21 15:05:00,27.88,27.9,27.83,27.84,184600.0,22.1702,22.1861,22.1305,22.1384,184600.0
2015-01-21 15:10:00,27.84,27.88,27.82,27.86,235600.0,22.1384,22.1702,22.1225,22.1543,235600.0
2015-01-21 15:15:00,27.86,27.91,27.86,27.91,388200.0,22.1543,22.1941,22.1543,22.1941,388200.0
2015-01-21 15:20:00,27.9,27.91,27.88,27.9,197600.0,22.1861,22.1941,22.1702,22.1861,197600.0
2015-01-21 15:25:00,27.9,27.9,27.87,27.88,234800.0,22.1861,22.1861,22.1623,22.1702,234800.0
2015-01-21 15:30:00,27.88,27.92,27.87,27.92,292400.0,22.1702,22.202,22.1623,22.202,292400.0
2015-01-21 15:35:00,27.91,27.93,27.9,27.93,345600.0,22.1941,22.21,22.1861,22.21,345600.0
2015-01-21 15:40:00,27.93,27.93,27.86,27.89,476400.0,22.21,22.21,22.1543,22.1782,476400.0
2015-01-21 15:45:00,27.89,27.92,27.88,27.91,475400.0,22.1782,22.202,22.1702,22.1941,475400.0
2015-01-21 15:50:00,27.91,27.92,27.89,27.9,559600.0,22.1941,22.202,22.1782,22.1861,559600.0
2015-01-21 15:55:00,27.9,27.92,27.87,27.89,796600.0,22.1861,22.202,22.1623,22.1782,796600.0
2015-01-22 09:30:00,27.98,28.2,27.96,27.99,516400.0,22.2498,22.4247,22.2339,22.2577,516400.0
2015-01-22 09:35:00,27.99,28.07,27.96,28.02,444800.0,22.2577,22.3213,22.2339,22.2816,444800.0
2015-01-22 09:40:00,28.03,28.03,27.93,27.98,586200.0,22.2895,22.2895,22.21,22.2498,586200.0
2015-01-22 09:45:00,27.98,28.0,27.84,27.89,573000.0,22.2498,22.2657,22.1384,22.1782,573000.0
2015-01-22 09:50:00,27.9,28.0,27.83,27.99,373000.0,22.1861,22.2657,22.1305,22.2577,373000.0
2015-01-22 09:55:00,27.99,28.0,27.91,27.95,709800.0,22.2577,22.2657,22.1941,22.2259,709800.0
2015-01-22 10:00:00,27.95,28.0,27.92,27.98,479400.0,22.2259,22.2657,22.202,22.2498,479400.0
2015-01-22 10:05:00,27.98,28.0,27.9,27.95,417600.0,22.2498,22.2657,22.1861,22.2259,417600.0
2015-01-22 10:10:00,27.95,27.98,27.9,27.97,195200.0,22.2259,22.2498,22.1861,22.2418,195200.0
2015-01-22 10:15:00,27.97,28.0,27.95,28.0,372200.0,22.2418,22.2657,22.2259,22.2657,372200.0
2015-01-22 10:20:00,28.0,28.07,28.0,28.05,306800.0,22.2657,22.3213,22.2657,22.3054,306800.0
2015-01-22 10:25:00,28.06,28.06,28.03,28.04,251200.0,22.3134,22.3134,22.2895,22.2975,251200.0
2015-01-22 10:30:00,28.04,28.07,28.02,28.02,281800.0,22.2975,22.3213,22.2816,22.2816,281800.0
2015-01-22 10:35:00,28.02,28.07,28.02,28.06,272800.0,22.2816,22.3213,22.2816,22.3134,272800.0
2015-01-22 10:40:00,28.06,28.15,28.06,28.14,305000.0,22.3134,22.3849,22.3134,22.377,305000.0
2015-01-22 10:45:00,28.15,28.16,28.11,28.13,355000.0,22.3849,22.3929,22.3531,22.369,355000.0
2015-01-22 10:50:00,28.13,28.17,28.13,28.17,208600.0,22.369,22.4008,22.369,22.4008,208600.0
2015-01-22 10:55:00,28.17,28.25,28.17,28.25,759000.0,22.4008,22.4645,22.4008,22.4645,759000.0
2015-01-22 11:00:00,28.25,28.27,28.19,28.22,482400.0,22.4645,22.4804,22.4168,22.4406,482400.0
2015-01-22 11:05:00,28.22,28.23,28.17,28.18,402200.0,22.4406,22.4486,22.4008,22.4088,402200.0
2015-01-22 11:10:00,28.18,28.22,28.14,28.21,393200.0,22.4088,22.4406,22.377,22.4327,393200.0
2015-01-22 11:15:00,28.21,28.22,28.18,28.2,295200.0,22.4327,22.4406,22.4088,22.4247,295200.0
2015-01-22 11:20:00,28.2,28.23,28.17,28.23,235800.0,22.4247,22.4486,22.4008,22.4486,235800.0
2015-01-22 11:25:00,28.23,28.24,28.21,28.23,268000.0,22.4486,22.4565,22.4327,22.4486,268000.0
2015-01-22 11:30:00,28.23,28.25,28.2,28.23,324000.0,22.4486,22.4645,22.4247,22.4486,324000.0
2015-01-22 11:35:00,28.24,28.24,28.19,28.24,168200.0,22.4565,22.4565,22.4168,22.4565,168200.0
2015-01-22 11:40:00,28.24,28.25,28.18,28.19,132800.0,22.4565,22.4645,22.4088,22.4168,132800.0
2015-01-22 11:45:00,28.18,28.21,28.18,28.2,131200.0,22.4088,22.4327,22.4088,22.4247,131200.0
2015-01-22 11:50:00,28.2,28.21,28.17,28.18,191400.0,22.4247,22.4327,22.4008,22.4088,191400.0
2015-01-22 11:55:00,28.18,28.22,28.18,28.22,187200.0,22.4088,22.4406,22.4088,22.4406,187200.0
2015-01-22 12:00:00,28.22,28.23,28.18,28.2,177800.0,22.4406,22.4486,22.4088,22.4247,177800.0
2015-01-22 12:05:00,28.2,28.21,28.16,28.17,230800.0,22.4247,22.4327,22.3929,22.4008,230800.0
2015-01-22 12:10:00,28.17,28.22,28.15,28.2,162200.0,22.4008,22.4406,22.3849,22.4247,162200.0
2015-01-22 12:15:00,28.19,28.22,28.17,28.21,127200.0,22.4168,22.4406,22.4008,22.4327,127200.0
2015-01-22 12:20:00,28.22,28.23,28.18,28.18,197000.0,22.4406,22.4486,22.4088,22.4088,197000.0
2015-01-22 12:25:00,28.18,28.18,28.15,28.15,193200.0,22.4088,22.4088,22.3849,22.3849,193200.0
2015-01-22 12:30:00,28.16,28.16,28.13,28.15,152000.0,22.3929,22.3929,22.369,22.3849,152000.0
2015-01-22 12:35:00,28.15,28.17,28.13,28.15,117200.0,22.3849,22.4008,22.369,22.3849,117200.0
2015-01-22 12:40:00,28.14,28.18,28.14,28.18,83800.0,22.377,22.4088,22.377,22.4088,83800.0
2015-01-22 12:45:00,28.18,28.18,28.15,28.15,165400.0,22.4088,22.4088,22.3849,22.3849,165400.0
2015-01-22 12:50:00,28.16,28.16,28.13,28.15,232200.0,22.3929,22.3929,22.369,22.3849,232200.0
2015-01-22 12:55:00,28.15,28.16,28.12,28.16,194200.0,22.3849,22.3929,22.3611,22.3929,194200.0
2015-01-22 13:00:00,28.16,28.19,28.15,28.18,168000.0,22.3929,22.4168,22.3849,22.4088,168000.0
2015-01-22 13:05:00,28.18,28.18,28.15,28.15,266000.0,22.4088,22.4088,22.3849,22.3849,266000.0
2015-01-22 13:10:00,28.15,28.17,28.15,28.16,115600.0,22.3849,22.4008,22.3849,22.3929,115600.0
2015-01-22 13:15:00,28.16,28.17,28.12,28.12,212800.0,22.3929,22.4008,22.3611,22.3611,212800.0
2015-01-22 13:20:00,28.12,28.14,28.1,28.13,220200.0,22.3611,22.377,22.3452,22.369,220200.0
2015-01-22 13:25:00,28.13,28.14,28.11,28.13,238800.0,22.369,22.377,22.3531,22.369,238800.0
2015-01-22 13:30:00,28.13,28.13,28.11,28.12,266600.0,22.369,22.369,22.3531,22.3611,266600.0
2015-01-22 13:35:00,28.13,28.17,28.11,28.17,176800.0,22.369,22.4008,22.3531,22.4008,176800.0
2015-01-22 13:40:00,28.17,28.22,28.16,28.2,257600.0,22.4008,22.4406,22.3929,22.4247,257600.0
2015-01-22 13:45:00,28.2,28.2,28.14,28.15,223600.0,22.4247,22.4247,22.377,22.3849,223600.0
2015-01-22 13:50:00,28.15,28.15,28.1,28.1,333200.0,22.3849,22.3849,22.3452,22.3452,333200.0
2015-01-22 13:55:00,28.1,28.12,28.07,28.11,153400.0,22.3452,22.3611,22.3213,22.3531,153400.0
2015-01-22 14:00:00,28.11,28.17,28.11,28.16,132200.0,22.3531,22.4008,22.3531,22.3929,132200.0
2015-01-22 14:05:00,28.16,28.18,28.15,28.17,145800.0,22.3929,22.4088,22.3849,22.4008,145800.0
2015-01-22 14:10:00,28.17,28.2,28.17,28.19,75800.0,22.4008,22.4247,22.4008,22.4168,75800.0
2015-01-22 14:15:00,28.19,28.24,28.18,28.24,265600.0,22.4168,22.4565,22.4088,22.4565,265600.0
2015-01-22 14:20:00,28.23,28.24,28.21,28.22,119600.0,22.4486,22.4565,22.4327,22.4406,119600.0
2015-01-22 14:25:00,28.23,28.24,28.2,28.21,124600.0,22.4486,22.4565,22.4247,22.4327,124600.0
2015-01-22 14:30:00,28.21,28.26,28.2,28.24,271000.0,22.4327,22.4724,22.4247,22.4565,271000.0
2015-01-22 14:35:00,28.24,28.25,28.24,28.25,222600.0,22.4565,22.4645,22.4565,22.4645,222600.0
2015-01-22 14:40:00,28.25,28.25,28.23,28.25,130800.0,22.4645,22.4645,22.4486,22.4645,130800.0
2015-01-22 14:45:00,28.25,28.28,28.24,28.24,363600.0,22.4645,22.4883,22.4565,22.4565,363600.0
2015-01-22 14:50:00,28.25,28.25,28.24,28.25,366600.0,22.4645,22.4645,22.4565,22.4645,366600.0
2015-01-22 14:55:00,28.25,28.27,28.23,28.27,388400.0,22.4645,22.4804,22.4486,22.4804,388400.0
2015-01-22 15:00:00,28.27,28.31,28.27,28.3,409600.0,22.4804,22.5122,22.4804,22.5042,409600.0
2015-01-22 15:05:00,28.3,28.31,28.29,28.3,257200.0,22.5042,22.5122,22.4963,22.5042,257200.0
2015-01-22 15:10:00,28.31,28.33,28.3,28.31,268000.0,22.5122,22.5281,22.5042,22.5122,268000.0
2015-01-22 15:15:00,28.32,28.33,28.31,28.32,356200.0,22.5201,22.5281,22.5122,22.5201,356200.0
2015-01-22 15:20:00,28.32,28.33,28.3,28.31,272200.0,22.5201,22.5281,22.5042,22.5122,272200.0
2015-01-22 15:25:00,28.31,28.33,28.3,28.33,344800.0,22.5122,22.5281,22.5042,22.5281,344800.0
2015-01-22 15:30:00,28.33,28.33,28.31,28.32,301000.0,22.5281,22.5281,22.5122,22.5201,301000.0
2015-01-22 15:35:00,28.32,28.33,28.3,28.33,347800.0,22.5201,22.5281,22.5042,22.5281,347800.0
2015-01-22 15:40:00,28.33,28.34,28.31,28.31,319400.0,22.5281,22.536,22.5122,22.5122,319400.0
2015-01-22 15:45:00,28.32,28.33,28.3,28.3,379600.0,22.5201,22.5281,22.5042,22.5042,379600.0
2015-01-22 15:50:00,28.3,28.3,28.25,28.25,663600.0,22.5042,22.5042,22.4645,22.4645,663600.0
2015-01-22 15:55:00,28.25,28.3,28.25,28.29,941000.0,22.4645,22.5042,22.4645,22.4963,941000.0
2015-01-23 09:30:00,28.3,28.3,28.11,28.17,756600.0,22.5042,22.5042,22.3531,22.4008,756600.0
2015-01-23 09:35:00,28.17,28.19,28.1,28.13,329600.0,22.4008,22.4168,22.3452,22.369,329600.0
2015-01-23 09:40:00,28.13,28.16,28.09,28.13,259200.0,22.369,22.3929,22.3372,22.369,259200.0
2015-01-23 09:45:00,28.14,28.25,28.13,28.2,290600.0,22.377,22.4645,22.369,22.4247,290600.0
2015-01-23 09:50:00,28.2,28.25,28.18,28.2,454400.0,22.4247,22.4645,22.4088,22.4247,454400.0
2015-01-23 09:55:00,28.2,28.25,28.17,28.24,265000.0,22.4247,22.4645,22.4008,22.4565,265000.0
2015-01-23 10:00:00,28.24,28.27,28.23,28.24,572000.0,22.4565,22.4804,22.4486,22.4565,572000.0
2015-01-23 10:05:00,28.24,28.29,28.24,28.25,234400.0,22.4565,22.4963,22.4565,22.4645,234400.0
2015-01-23 10:10:00,28.25,28.28,28.21,28.25,199200.0,22.4645,22.4883,22.4327,22.4645,199200.0
2015-01-23 10:15:00,28.25,28.25,28.22,28.24,129800.0,22.4645,22.4645,22.4406,22.4565,129800.0
2015-01-23 10:20:00,28.24,28.29,28.24,28.27,174800.0,22.4565,22.4963,22.4565,22.4804,174800.0
2015-01-23 10:25:00,28.27,28.27,28.24,28.26,146400.0,22.4804,22.4804,22.4565,22.4724,146400.0
2015-01-23 10:30:00,28.27,28.27,28.18,28.2,194400.0,22.4804,22.4804,22.4088,22.4247,194400.0
2015-01-23 10:35:00,28.2,28.2,28.15,28.15,235000.0,22.4247,22.4247,22.3849,22.3849,235000.0
2015-01-23 10:40:00,28.15,28.15,28.05,28.07,381800.0,22.3849,22.3849,22.3054,22.3213,381800.0
2015-01-23 10:45:00,28.07,28.09,28.05,28.08,355200.0,22.3213,22.3372,22.3054,22.3293,355200.0
2015-01-23 10:50:00,28.08,28.1,28.06,28.08,203200.0,22.3293,22.3452,22.3134,22.3293,203200.0
2015-01-23 10:55:00,28.09,28.13,28.08,28.1,259200.0,22.3372,22.369,22.3293,22.3452,259200.0
2015-01-23 11:00:00,28.11,28.12,28.09,28.11,213400.0,22.3531,22.3611,22.3372,22.3531,213400.0
2015-01-23 11:05:00,28.11,28.13,28.1,28.11,125200.0,22.3531,22.369,22.3452,22.3531,125200.0
2015-01-23 11:10:00,28.11,28.13,28.07,28.1,202600.0,22.3531,22.369,22.3213,22.3452,202600.0
2015-01-23 11:15:00,28.1,28.13,28.08,28.13,126600.0,22.3452,22.369,22.3293,22.369,126600.0
2015-01-23 11:20:00,28.13,28.13,28.1,28.12,152800.0,22.369,22.369,22.3452,22.3611,152800.0
2015-01-23 11:25:00,28.12,28.17,28.12,28.15,225000.0,22.3611,22.4008,22.3611,22.3849,225000.0
2015-01-23 11:30:00,28.15,28.18,28.13,28.18,86600.0,22.3849,22.4088,22.369,22.4088,86600.0
2015-01-23 11:35:00,28.18,28.2,28.17,28.17,72800.0,22.4088,22.4247,22.4008,22.4008,72800.0
2015-01-23 11:40:00,28.17,28.18,28.16,28.17,55000.0,22.4008,22.4088,22.3929,22.4008,55000.0
2015-01-23 11:45:00,28.18,28.21,28.18,28.21,106600.0,22.4088,22.4327,22.4088,22.4327,106600.0
2015-01-23 11:50:00,28.21,28.21,28.16,28.17,120400.0,22.4327,22.4327,22.3929,22.4008,120400.0
2015-01-23 11:55:00,28.18,28.18,28.15,28.17,72200.0,22.4088,22.4088,22.3849,22.4008,72200.0
2015-01-23 12:00:00,28.17,28.24,28.17,28.24,83200.0,22.4008,22.4565,22.4008,22.4565,83200.0
2015-01-23 12:05:00,28.25,28.26,28.24,28.25,146200.0,22.4645,22.4724,22.4565,22.4645,146200.0
2015-01-23 12:10:00,28.25,28.27,28.23,28.27,276000.0,22.4645,22.4804,22.4486,22.4804,276000.0
2015-01-23 12:15:00,28.27,28.27,28.23,28.24,115200.0,22.4804,22.4804,22.4486,22.4565,115200.0
2015-01-23 12:20:00,28.24,28.26,28.22,28.26,101600.0,22.4565,22.4724,22.4406,22.4724,101600.0
2015-01-23 12:25:00,28.26,28.28,28.25,28.27,113800.0,22.4724,22.4883,22.4645,22.4804,113800.0
2015-01-23 12:30:00,28.27,28.3,28.26,28.28,102400.0,22.4804,22.5042,22.4724,22.4883,102400.0
2015-01-23 12:35:00,28.28,28.31,28.25,28.26,266400.0,22.4883,22.5122,22.4645,22.4724,266400.0
2015-01-23 12:40:00,28.25,28.25,28.21,28.22,158800.0,22.4645,22.4645,22.4327,22.4406,158800.0
2015-01-23 12:45:00,28.22,28.25,28.22,28.24,116000.0,22.4406,22.4645,22.4406,22.4565,116000.0
2015-01-23 12:50:00,28.24,28.27,28.23,28.26,120200.0,22.4565,22.4804,22.4486,22.4724,120200.0
2015-01-23 12:55:00,28.26,28.28,28.24,28.27,86200.0,22.4724,22.4883,22.4565,22.4804,86200.0
2015-01-23 13:00:00,28.27,28.28,28.25,28.27,97000.0,22.4804,22.4883,22.4645,22.4804,97000.0
2015-01-23 13:05:00,28.27,28.28,28.25,28.27,121800.0,22.4804,22.4883,22.4645,22.4804,121800.0
2015-01-23 13:10:00,28.27,28.3,28.27,28.27,99600.0,22.4804,22.5042,22.4804,22.4804,99600.0
2015-01-23 13:15:00,28.27,28.27,28.18,28.18,151200.0,22.4804,22.4804,22.4088,22.4088,151200.0
2015-01-23 13:20:00,28.18,28.2,28.18,28.19,123000.0,22.4088,22.4247,22.4088,22.4168,123000.0
2015-01-23 13:25:00,28.2,28.21,28.18,28.19,155000.0,22.4247,22.4327,22.4088,22.4168,155000.0
2015-01-23 13:30:00,28.19,28.21,28.19,28.2,111600.0,22.4168,22.4327,22.4168,22.4247,111600.0
2015-01-23 13:35:00,28.2,28.27,28.2,28.27,84200.0,22.4247,22.4804,22.4247,22.4804,84200.0
2015-01-23 13:40:00,28.26,28.3,28.25,28.29,123800.0,22.4724,22.5042,22.4645,22.4963,123800.0
2015-01-23 13:45:00,28.29,28.31,28.28,28.3,114200.0,22.4963,22.5122,22.4883,22.5042,114200.0
2015-01-23 13:50:00,28.3,28.33,28.29,28.33,134200.0,22.5042,22.5281,22.4963,22.5281,134200.0
2015-01-23 13:55:00,28.32,28.33,28.23,28.23,229400.0,22.5201,22.5281,22.4486,22.4486,229400.0
2015-01-23 14:00:00,28.23,28.25,28.21,28.22,123800.0,22.4486,22.4645,22.4327,22.4406,123800.0
2015-01-23 14:05:00,28.22,28.23,28.2,28.21,94400.0,22.4406,22.4486,22.4247,22.4327,94400.0
2015-01-23 14:10:00,28.21,28.21,28.18,28.18,98600.0,22.4327,22.4327,22.4088,22.4088,98600.0
2015-01-23 14:15:00,28.18,28.21,28.17,28.2,168200.0,22.4088,22.4327,22.4008,22.4247,168200.0
2015-01-23 14:20:00,28.2,28.21,28.18,28.21,89800.0,22.4247,22.4327,22.4088,22.4327,89800.0
2015-01-23 14:25:00,28.21,28.22,28.2,28.21,113200.0,22.4327,22.4406,22.4247,22.4327,113200.0
2015-01-23 14:30:00,28.21,28.21,28.18,28.2,83400.0,22.4327,22.4327,22.4088,22.4247,83400.0
2015-01-23 14:35:00,28.2,28.21,28.16,28.21,131800.0,22.4247,22.4327,22.3929,22.4327,131800.0
2015-01-23 14:40:00,28.2,28.22,28.16,28.16,168400.0,22.4247,22.4406,22.3929,22.3929,168400.0
2015-01-23 14:45:00,28.17,28.17,28.11,28.12,242400.0,22.4008,22.4008,22.3531,22.3611,242400.0
2015-01-23 14:50:00,28.13,28.15,28.1,28.14,130200.0,22.369,22.3849,22.3452,22.377,130200.0
2015-01-23 14:55:00,28.14,28.16,28.14,28.14,119800.0,22.377,22.3929,22.377,22.377,119800.0
2015-01-23 15:00:00,28.14,28.17,28.13,28.15,137800.0,22.377,22.4008,22.369,22.3849,137800.0
2015-01-23 15:05:00,28.15,28.21,28.14,28.18,236600.0,22.3849,22.4327,22.377,22.4088,236600.0
2015-01-23 15:10:00,28.19,28.22,28.18,28.2,137200.0,22.4168,22.4406,22.4088,22.4247,137200.0
2015-01-23 15:15:00,28.2,28.25,28.18,28.25,203400.0,22.4247,22.4645,22.4088,22.4645,203400.0
2015-01-23 15:20:00,28.24,28.29,28.24,28.28,301800.0,22.4565,22.4963,22.4565,22.4883,301800.0
2015-01-23 15:25:00,28.28,28.3,28.28,28.29,291600.0,22.4883,22.5042,22.4883,22.4963,291600.0
2015-01-23 15:30:00,28.29,28.29,28.24,28.25,199600.0,22.4963,22.4963,22.4565,22.4645,199600.0
2015-01-23 15:35:00,28.25,28.25,28.2,28.21,230800.0,22.4645,22.4645,22.4247,22.4327,230800.0
2015-01-23 15:40:00,28.21,28.22,28.2,28.21,165400.0,22.4327,22.4406,22.4247,22.4327,165400.0
2015-01-23 15:45:00,28.21,28.22,28.18,28.18,328400.0,22.4327,22.4406,22.4088,22.4088,328400.0
2015-01-23 15:50:00,28.18,28.19,28.13,28.15,433400.0,22.4088,22.4168,22.369,22.3849,433400.0
2015-01-23 15:55:00,28.15,28.17,28.11,28.17,1094600.0,22.3849,22.4008,22.3531,22.4008,1094600.0
2015-01-26 09:30:00,28.16,28.2,28.08,28.13,550000.0,22.3929,22.4247,22.3293,22.369,550000.0
2015-01-26 09:35:00,28.13,28.15,28.05,28.09,283000.0,22.369,22.3849,22.3054,22.3372,283000.0
2015-01-26 09:40:00,28.08,28.15,28.04,28.07,179600.0,22.3293,22.3849,22.2975,22.3213,179600.0
2015-01-26 09:45:00,28.05,28.13,28.05,28.1,379400.0,22.3054,22.369,22.3054,22.3452,379400.0
2015-01-26 09:50:00,28.1,28.16,28.09,28.15,205600.0,22.3452,22.3929,22.3372,22.3849,205600.0
2015-01-26 09:55:00,28.16,28.16,28.07,28.11,213000.0,22.3929,22.3929,22.3213,22.3531,213000.0
2015-01-26 10:00:00,28.11,28.15,28.08,28.13,267000.0,22.3531,22.3849,22.3293,22.369,267000.0
2015-01-26 10:05:00,28.13,28.13,28.09,28.11,315600.0,22.369,22.369,22.3372,22.3531,315600.0
2015-01-26 10:10:00,28.11,28.13,28.08,28.11,202200.0,22.3531,22.369,22.3293,22.3531,202200.0
2015-01-26 10:15:00,28.11,28.12,28.08,28.1,184000.0,22.3531,22.3611,22.3293,22.3452,184000.0
2015-01-26 10:20:00,28.11,28.15,28.09,28.13,130800.0,22.3531,22.3849,22.3372,22.369,130800.0
2015-01-26 10:25:00,28.14,28.18,28.13,28.18,124600.0,22.377,22.4088,22.369,22.4088,124600.0
2015-01-26 10:30:00,28.18,28.18,28.16,28.17,164200.0,22.4088,22.4088,22.3929,22.4008,164200.0
2015-01-26 10:35:00,28.18,28.19,28.17,28.18,115600.0,22.4088,22.4168,22.4008,22.4088,115600.0
2015-01-26 10:40:00,28.18,28.22,28.18,28.21,98600.0,22.4088,22.4406,22.4088,22.4327,98600.0
2015-01-26 10:45:00,28.22,28.28,28.21,28.25,88200.0,22.4406,22.4883,22.4327,22.4645,88200.0
2015-01-26 10:50:00,28.26,28.28,28.25,28.28,110000.0,22.4724,22.4883,22.4645,22.4883,110000.0
2015-01-26 10:55:00,28.28,28.3,28.25,28.27,145400.0,22.4883,22.5042,22.4645,22.4804,145400.0
2015-01-26 11:00:00,28.27,28.29,28.25,28.28,159200.0,22.4804,22.4963,22.4645,22.4883,159200.0
2015-01-26 11:05:00,28.29,28.32,28.28,28.29,81800.0,22.4963,22.5201,22.4883,22.4963,81800.0
2015-01-26 11:10:00,28.29,28.31,28.28,28.3,131000.0,22.4963,22.5122,22.4883,22.5042,131000.0
2015-01-26 11:15:00,28.3,28.32,28.28,28.31,125600.0,22.5042,22.5201,22.4883,22.5122,125600.0
2015-01-26 11:20:00,28.31,28.32,28.28,28.28,143800.0,22.5122,22.5201,22.4883,22.4883,143800.0
2015-01-26 11:25:00,28.29,28.31,28.27,28.31,115000.0,22.4963,22.5122,22.4804,22.5122,115000.0
2015-01-26 11:30:00,28.31,28.31,28.27,28.29,112400.0,22.5122,22.5122,22.4804,22.4963,112400.0
2015-01-26 11:35:00,28.29,28.31,28.26,28.28,139600.0,22.4963,22.5122,22.4724,22.4883,139600.0
2015-01-26 11:40:00,28.29,28.34,28.28,28.33,131200.0,22.4963,22.536,22.4883,22.5281,131200.0
2015-01-26 11:45:00,28.33,28.35,28.32,28.34,150600.0,22.5281,22.544,22.5201,22.536,150600.0
2015-01-26 11:50:00,28.34,28.35,28.3,28.34,245800.0,22.536,22.544,22.5042,22.536,245800.0
2015-01-26 11:55:00,28.34,28.36,28.33,28.34,92200.0,22.536,22.5519,22.5281,22.536,92200.0
2015-01-26 12:00:00,28.35,28.36,28.33,28.35,86600.0,22.544,22.5519,22.5281,22.544,86600.0
2015-01-26 12:05:00,28.35,28.39,28.34,28.39,107600.0,22.544,22.5758,22.536,22.5758,107600.0
2015-01-26 12:10:00,28.39,28.4,28.36,28.38,113400.0,22.5758,22.5837,22.5519,22.5678,113400.0
2015-01-26 12:15:00,28.38,28.39,28.36,28.37,94000.0,22.5678,22.5758,22.5519,22.5599,94000.0
2015-01-26 12:20:00,28.38,28.4,28.38,28.39,75000.0,22.5678,22.5837,22.5678,22.5758,75000.0
2015-01-26 12:25:00,28.39,28.42,28.39,28.39,76000.0,22.5758,22.5997,22.5758,22.5758,76000.0
2015-01-26 12:30:00,28.39,28.4,28.37,28.38,90600.0,22.5758,22.5837,22.5599,22.5678,90600.0
2015-01-26 12:35:00,28.38,28.4,28.36,28.39,98600.0,22.5678,22.5837,22.5519,22.5758,98600.0
2015-01-26 12:40:00,28.39,28.4,28.38,28.4,92200.0,22.5758,22.5837,22.5678,22.5837,92200.0
2015-01-26 12:45:00,28.4,28.41,28.39,28.4,141800.0,22.5837,22.5917,22.5758,22.5837,141800.0
2015-01-26 12:50:00,28.4,28.42,28.39,28.41,79600.0,22.5837,22.5997,22.5758,22.5917,79600.0
2015-01-26 12:55:00,28.41,28.43,28.41,28.42,53200.0,22.5917,22.6076,22.5917,22.5997,53200.0
2015-01-26 13:00:00,28.41,28.42,28.39,28.4,61400.0,22.5917,22.5997,22.5758,22.5837,61400.0
2015-01-26 13:05:00,28.4,28.4,28.35,28.36,92600.0,22.5837,22.5837,22.544,22.5519,92600.0
2015-01-26 13:10:00,28.36,28.37,28.33,28.34,120800.0,22.5519,22.5599,22.5281,22.536,120800.0
2015-01-26 13:15:00,28.34,28.36,28.33,28.35,111600.0,22.536,22.5519,22.5281,22.544,111600.0
2015-01-26 13:20:00,28.35,28.37,28.35,28.36,141000.0,22.544,22.5599,22.544,22.5519,141000.0
2015-01-26 13:25:00,28.35,28.36,28.33,28.33,117200.0,22.544,22.5519,22.5281,22.5281,117200.0
2015-01-26 13:30:00,28.33,28.36,28.33,28.35,95600.0,22.5281,22.5519,22.5281,22.544,95600.0
2015-01-26 13:35:00,28.35,28.35,28.33,28.34,96800.0,22.544,22.544,22.5281,22.536,96800.0
2015-01-26 13:40:00,28.34,28.36,28.33,28.35,110200.0,22.536,22.5519,22.5281,22.544,110200.0
2015-01-26 13:45:00,28.35,28.38,28.34,28.38,193800.0,22.544,22.5678,22.536,22.5678,193800.0
2015-01-26 13:50:00,28.38,28.39,28.36,28.37,137000.0,22.5678,22.5758,22.5519,22.5599,137000.0
2015-01-26 13:55:00,28.36,28.37,28.33,28.33,137800.0,22.5519,22.5599,22.5281,22.5281,137800.0
2015-01-26 14:00:00,28.34,28.36,28.33,28.35,253200.0,22.536,22.5519,22.5281,22.544,253200.0
2015-01-26 14:05:00,28.35,28.36,28.34,28.35,135400.0,22.544,22.5519,22.536,22.544,135400.0
2015-01-26 14:10:00,28.35,28.35,28.31,28.32,104600.0,22.544,22.544,22.5122,22.5201,104600.0
2015-01-26 14:15:00,28.32,28.35,28.32,28.34,99200.0,22.5201,22.544,22.5201,22.536,99200.0
2015-01-26 14:20:00,28.34,28.36,28.32,28.36,248000.0,22.536,22.5519,22.5201,22.5519,248000.0
2015-01-26 14:25:00,28.36,28.36,28.34,28.36,305600.0,22.5519,22.5519,22.536,22.5519,305600.0
2015-01-26 14:30:00,28.36,28.36,28.35,28.35,149600.0,22.5519,22.5519,22.544,22.544,149600.0
2015-01-26 14:35:00,28.35,28.36,28.34,28.36,90400.0,22.544,22.5519,22.536,22.5519,90400.0
2015-01-26 14:40:00,28.36,28.38,28.35,28.36,205800.0,22.5519,22.5678,22.544,22.5519,205800.0
2015-01-26 14:45:00,28.36,28.36,28.33,28.35,107000.0,22.5519,22.5519,22.5281,22.544,107000.0
2015-01-26 14:50:00,28.35,28.35,28.33,28.34,87000.0,22.544,22.544,22.5281,22.536,87000.0
2015-01-26 14:55:00,28.34,28.36,28.33,28.33,110000.0,22.536,22.5519,22.5281,22.5281,110000.0
2015-01-26 15:00:00,28.34,28.34,28.3,28.31,108800.0,22.536,22.536,22.5042,22.5122,108800.0
2015-01-26 15:05:00,28.31,28.33,28.3,28.33,71400.0,22.5122,22.5281,22.5042,22.5281,71400.0
2015-01-26 15:10:00,28.33,28.35,28.32,28.33,153000.0,22.5281,22.544,22.5201,22.5281,153000.0
2015-01-26 15:15:00,28.33,28.34,28.3,28.32,129200.0,22.5281,22.536,22.5042,22.5201,129200.0
2015-01-26 15:20:00,28.32,28.35,28.32,28.34,210000.0,22.5201,22.544,22.5201,22.536,210000.0
2015-01-26 15:25:00,28.34,28.35,28.32,28.32,115000.0,22.536,22.544,22.5201,22.5201,115000.0
2015-01-26 15:30:00,28.32,28.34,28.31,28.32,245200.0,22.5201,22.536,22.5122,22.5201,245200.0
2015-01-26 15:35:00,28.32,28.34,28.31,28.33,281800.0,22.5201,22.536,22.5122,22.5281,281800.0
2015-01-26 15:40:00,28.33,28.33,28.31,28.32,207800.0,22.5281,22.5281,22.5122,22.5201,207800.0
2015-01-26 15:45:00,28.32,28.33,28.31,28.33,216200.0,22.5201,22.5281,22.5122,22.5281,216200.0
2015-01-26 15:50:00,28.33,28.36,28.32,28.36,326400.0,22.5281,22.5519,22.5201,22.5519,326400.0
2015-01-26 15:55:00,28.36,28.37,28.33,28.34,545200.0,22.5519,22.5599,22.5281,22.536,545200.0
2015-01-27 09:30:00,28.12,28.29,28.01,28.14,480200.0,22.3611,22.4963,22.2736,22.377,480200.0
2015-01-27 09:35:00,28.13,28.14,28.04,28.13,382800.0,22.369,22.377,22.2975,22.369,382800.0
2015-01-27 09:40:00,28.13,28.16,28.08,28.1,325400.0,22.369,22.3929,22.3293,22.3452,325400.0
2015-01-27 09:45:00,28.1,28.13,28.07,28.09,301200.0,22.3452,22.369,22.3213,22.3372,301200.0
2015-01-27 09:50:00,28.09,28.16,28.06,28.15,460400.0,22.3372,22.3929,22.3134,22.3849,460400.0
2015-01-27 09:55:00,28.15,28.15,28.08,28.1,234800.0,22.3849,22.3849,22.3293,22.3452,234800.0
2015-01-27 10:00:00,28.1,28.17,28.07,28.17,347400.0,22.3452,22.4008,22.3213,22.4008,347400.0
2015-01-27 10:05:00,28.17,28.24,28.16,28.2,177000.0,22.4008,22.4565,22.3929,22.4247,177000.0
2015-01-27 10:10:00,28.2,28.25,28.18,28.22,240400.0,22.4247,22.4645,22.4088,22.4406,240400.0
2015-01-27 10:15:00,28.21,28.22,28.16,28.17,204800.0,22.4327,22.4406,22.3929,22.4008,204800.0
2015-01-27 10:20:00,28.17,28.18,28.11,28.11,195400.0,22.4008,22.4088,22.3531,22.3531,195400.0
2015-01-27 10:25:00,28.11,28.16,28.1,28.11,227200.0,22.3531,22.3929,22.3452,22.3531,227200.0
2015-01-27 10:30:00,28.11,28.11,28.05,28.07,283200.0,22.3531,22.3531,22.3054,22.3213,283200.0
2015-01-27 10:35:00,28.06,28.08,28.04,28.07,237800.0,22.3134,22.3293,22.2975,22.3213,237800.0
2015-01-27 10:40:00,28.07,28.09,28.04,28.05,303000.0,22.3213,22.3372,22.2975,22.3054,303000.0
2015-01-27 10:45:00,28.05,28.06,28.03,28.04,170800.0,22.3054,22.3134,22.2895,22.2975,170800.0
2015-01-27 10:50:00,28.04,28.1,28.04,28.08,238000.0,22.2975,22.3452,22.2975,22.3293,238000.0
2015-01-27 10:55:00,28.08,28.1,28.07,28.08,389200.0,22.3293,22.3452,22.3213,22.3293,389200.0
2015-01-27 11:00:00,28.09,28.11,28.09,28.11,138400.0,22.3372,22.3531,22.3372,22.3531,138400.0
2015-01-27 11:05:00,28.11,28.13,28.1,28.13,109000.0,22.3531,22.369,22.3452,22.369,109000.0
2015-01-27 11:10:00,28.13,28.16,28.13,28.16,177000.0,22.369,22.3929,22.369,22.3929,177000.0
2015-01-27 11:15:00,28.17,28.18,28.16,28.16,80800.0,22.4008,22.4088,22.3929,22.3929,80800.0
2015-01-27 11:20:00,28.17,28.21,28.17,28.2,229600.0,22.4008,22.4327,22.4008,22.4247,229600.0
2015-01-27 11:25:00,28.2,28.25,28.18,28.25,226600.0,22.4247,22.4645,22.4088,22.4645,226600.0
2015-01-27 11:30:00,28.24,28.25,28.22,28.23,167800.0,22.4565,22.4645,22.4406,22.4486,167800.0
2015-01-27 11:35:00,28.24,28.24,28.2,28.21,194800.0,22.4565,22.4565,22.4247,22.4327,194800.0
2015-01-27 11:40:00,28.21,28.23,28.2,28.21,211200.0,22.4327,22.4486,22.4247,22.4327,211200.0
2015-01-27 11:45:00,28.21,28.26,28.21,28.25,143400.0,22.4327,22.4724,22.4327,22.4645,143400.0
2015-01-27 11:50:00,28.25,28.26,28.2,28.21,119400.0,22.4645,22.4724,22.4247,22.4327,119400.0
2015-01-27 11:55:00,28.21,28.22,28.16,28.17,215400.0,22.4327,22.4406,22.3929,22.4008,215400.0
2015-01-27 12:00:00,28.17,28.18,28.13,28.13,126600.0,22.4008,22.4088,22.369,22.369,126600.0
2015-01-27 12:05:00,28.13,28.15,28.1,28.13,231600.0,22.369,22.3849,22.3452,22.369,231600.0
2015-01-27 12:10:00,28.13,28.15,28.12,28.15,215000.0,22.369,22.3849,22.3611,22.3849,215000.0
2015-01-27 12:15:00,28.14,28.15,28.13,28.14,94000.0,22.377,22.3849,22.369,22.377,94000.0
2015-01-27 12:20:00,28.14,28.15,28.11,28.11,462800.0,22.377,22.3849,22.3531,22.3531,462800.0
2015-01-27 12:25:00,28.11,28.17,28.11,28.17,168400.0,22.3531,22.4008,22.3531,22.4008,168400.0
2015-01-27 12:30:00,28.17,28.18,28.14,28.18,254800.0,22.4008,22.4088,22.377,22.4088,254800.0
2015-01-27 12:35:00,28.18,28.2,28.16,28.2,85600.0,22.4088,22.4247,22.3929,22.4247,85600.0
2015-01-27 12:40:00,28.2,28.2,28.18,28.2,60200.0,22.4247,22.4247,22.4088,22.4247,60200.0
2015-01-27 12:45:00,28.19,28.19,28.15,28.16,79000.0,22.4168,22.4168,22.3849,22.3929,79000.0
2015-01-27 12:50:00,28.16,28.17,28.14,28.17,73200.0,22.3929,22.4008,22.377,22.4008,73200.0
2015-01-27 12:55:00,28.17,28.2,28.17,28.2,103600.0,22.4008,22.4247,22.4008,22.4247,103600.0
2015-01-27 13:00:00,28.2,28.21,28.16,28.17,106400.0,22.4247,22.4327,22.3929,22.4008,106400.0
2015-01-27 13:05:00,28.16,28.19,28.14,28.18,70200.0,22.3929,22.4168,22.377,22.4088,70200.0
2015-01-27 13:10:00,28.18,28.18,28.17,28.17,63200.0,22.4088,22.4088,22.4008,22.4008,63200.0
2015-01-27 13:15:00,28.18,28.2,28.17,28.18,138000.0,22.4088,22.4247,22.4008,22.4088,138000.0
2015-01-27 13:20:00,28.18,28.23,28.18,28.2,104800.0,22.4088,22.4486,22.4088,22.4247,104800.0
2015-01-27 13:25:00,28.2,28.24,28.19,28.23,86800.0,22.4247,22.4565,22.4168,22.4486,86800.0
2015-01-27 13:30:00,28.23,28.25,28.2,28.22,147800.0,22.4486,22.4645,22.4247,22.4406,147800.0
2015-01-27 13:35:00,28.22,28.25,28.21,28.25,236400.0,22.4406,22.4645,22.4327,22.4645,236400.0
2015-01-27 13:40:00,28.25,28.28,28.25,28.28,237200.0,22.4645,22.4883,22.4645,22.4883,237200.0
2015-01-27 13:45:00,28.28,28.28,28.24,28.28,162800.0,22.4883,22.4883,22.4565,22.4883,162800.0
2015-01-27 13:50:00,28.28,28.28,28.27,28.27,81200.0,22.4883,22.4883,22.4804,22.4804,81200.0
2015-01-27 13:55:00,28.27,28.28,28.24,28.28,108400.0,22.4804,22.4883,22.4565,22.4883,108400.0
2015-01-27 14:00:00,28.28,28.31,28.28,28.28,124400.0,22.4883,22.5122,22.4883,22.4883,124400.0
2015-01-27 14:05:00,28.28,28.32,28.27,28.3,120600.0,22.4883,22.5201,22.4804,22.5042,120600.0
2015-01-27 14:10:00,28.3,28.33,28.28,28.32,73600.0,22.5042,22.5281,22.4883,22.5201,73600.0
2015-01-27 14:15:00,28.32,28.33,28.29,28.33,150400.0,22.5201,22.5281,22.4963,22.5281,150400.0
2015-01-27 14:20:00,28.33,28.39,28.33,28.36,192000.0,22.5281,22.5758,22.5281,22.5519,192000.0
2015-01-27 14:25:00,28.36,28.42,28.36,28.4,209600.0,22.5519,22.5997,22.5519,22.5837,209600.0
2015-01-27 14:30:00,28.4,28.41,28.38,28.4,146200.0,22.5837,22.5917,22.5678,22.5837,146200.0
2015-01-27 14:35:00,28.4,28.42,28.39,28.42,138400.0,22.5837,22.5997,22.5758,22.5997,138400.0
2015-01-27 14:40:00,28.42,28.42,28.38,28.4,142200.0,22.5997,22.5997,22.5678,22.5837,142200.0
2015-01-27 14:45:00,28.4,28.41,28.36,28.4,159200.0,22.5837,22.5917,22.5519,22.5837,159200.0
2015-01-27 14:50:00,28.4,28.4,28.35,28.36,278000.0,22.5837,22.5837,22.544,22.5519,278000.0
2015-01-27 14:55:00,28.36,28.36,28.29,28.3,137800.0,22.5519,22.5519,22.4963,22.5042,137800.0
2015-01-27 15:00:00,28.3,28.33,28.3,28.32,129200.0,22.5042,22.5281,22.5042,22.5201,129200.0
2015-01-27 15:05:00,28.33,28.35,28.3,28.35,170200.0,22.5281,22.544,22.5042,22.544,170200.0
2015-01-27 15:10:00,28.35,28.36,28.32,28.32,145000.0,22.544,22.5519,22.5201,22.5201,145000.0
2015-01-27 15:15:00,28.32,28.34,28.3,28.31,175600.0,22.5201,22.536,22.5042,22.5122,175600.0
2015-01-27 15:20:00,28.31,28.31,28.28,28.3,186600.0,22.5122,22.5122,22.4883,22.5042,186600.0
2015-01-27 15:25:00,28.3,28.3,28.24,28.25,273000.0,22.5042,22.5042,22.4565,22.4645,273000.0
2015-01-27 15:30:00,28.26,28.28,28.25,28.27,161600.0,22.4724,22.4883,22.4645,22.4804,161600.0
2015-01-27 15:35:00,28.27,28.27,28.21,28.23,225400.0,22.4804,22.4804,22.4327,22.4486,225400.0
2015-01-27 15:40:00,28.23,28.25,28.22,28.25,228000.0,22.4486,22.4645,22.4406,22.4645,228000.0
2015-01-27 15:45:00,28.25,28.26,28.21,28.22,240200.0,22.4645,22.4724,22.4327,22.4406,240200.0
2015-01-27 15:50:00,28.21,28.22,28.16,28.17,344800.0,22.4327,22.4406,22.3929,22.4008,344800.0
2015-01-27 15:55:00,28.18,28.2,28.15,28.18,487600.0,22.4088,22.4247,22.3849,22.4088,487600.0
2015-01-28 09:30:00,28.25,28.32,28.04,28.05,826200.0,22.4645,22.5201,22.2975,22.3054,826200.0
2015-01-28 09:35:00,28.05,28.17,28.05,28.11,358400.0,22.3054,22.4008,22.3054,22.3531,358400.0
2015-01-28 09:40:00,28.11,28.18,28.09,28.14,366000.0,22.3531,22.4088,22.3372,22.377,366000.0
2015-01-28 09:45:00,28.14,28.17,28.1,28.17,529800.0,22.377,22.4008,22.3452,22.4008,529800.0
2015-01-28 09:50:00,28.17,28.24,28.17,28.2,477800.0,22.4008,22.4565,22.4008,22.4247,477800.0
2015-01-28 09:55:00,28.2,28.2,28.11,28.13,292600.0,22.4247,22.4247,22.3531,22.369,292600.0
2015-01-28 10:00:00,28.13,28.16,28.13,28.15,176800.0,22.369,22.3929,22.369,22.3849,176800.0
2015-01-28 10:05:00,28.15,28.2,28.14,28.17,243800.0,22.3849,22.4247,22.377,22.4008,243800.0
2015-01-28 10:10:00,28.16,28.17,28.13,28.14,172600.0,22.3929,22.4008,22.369,22.377,172600.0
2015-01-28 10:15:00,28.14,28.14,28.05,28.06,255200.0,22.377,22.377,22.3054,22.3134,255200.0
2015-01-28 10:20:00,28.07,28.1,28.07,28.09,166600.0,22.3213,22.3452,22.3213,22.3372,166600.0
2015-01-28 10:25:00,28.09,28.1,28.05,28.06,172000.0,22.3372,22.3452,22.3054,22.3134,172000.0
2015-01-28 10:30:00,28.06,28.09,28.02,28.03,234600.0,22.3134,22.3372,22.2816,22.2895,234600.0
2015-01-28 10:35:00,28.02,28.04,27.96,27.98,172600.0,22.2816,22.2975,22.2339,22.2498,172600.0
2015-01-28 10:40:00,27.99,28.01,27.92,27.94,211800.0,22.2577,22.2736,22.202,22.218,211800.0
2015-01-28 10:45:00,27.93,27.94,27.87,27.88,227400.0,22.21,22.218,22.1623,22.1702,227400.0
2015-01-28 10:50:00,27.88,27.89,27.83,27.85,423200.0,22.1702,22.1782,22.1305,22.1464,423200.0
2015-01-28 10:55:00,27.85,27.86,27.81,27.83,252200.0,22.1464,22.1543,22.1146,22.1305,252200.0
2015-01-28 11:00:00,27.82,27.83,27.77,27.78,849800.0,22.1225,22.1305,22.0828,22.0907,849800.0
2015-01-28 11:05:00,27.78,27.78,27.73,27.77,642200.0,22.0907,22.0907,22.051,22.0828,642200.0
2015-01-28 11:10:00,27.77,27.77,27.69,27.7,512400.0,22.0828,22.0828,22.0192,22.0271,512400.0
2015-01-28 11:15:00,27.7,27.72,27.67,27.69,400200.0,22.0271,22.043,22.0032,22.0192,400200.0
2015-01-28 11:20:00,27.69,27.7,27.65,27.67,422800.0,22.0192,22.0271,21.9873,22.0032,422800.0
2015-01-28 11:25:00,27.67,27.72,27.67,27.68,501600.0,22.0032,22.043,22.0032,22.0112,501600.0
2015-01-28 11:30:00,27.69,27.74,27.67,27.73,486400.0,22.0192,22.0589,22.0032,22.051,486400.0
2015-01-28 11:35:00,27.73,27.76,27.72,27.75,477400.0,22.051,22.0748,22.043,22.0669,477400.0
2015-01-28 11:40:00,27.75,27.75,27.7,27.74,239800.0,22.0669,22.0669,22.0271,22.0589,239800.0
2015-01-28 11:45:00,27.74,27.77,27.71,27.73,202000.0,22.0589,22.0828,22.0351,22.051,202000.0
2015-01-28 11:50:00,27.74,27.75,27.72,27.74,162400.0,22.0589,22.0669,22.043,22.0589,162400.0
2015-01-28 11:55:00,27.74,27.78,27.71,27.78,312000.0,22.0589,22.0907,22.0351,22.0907,312000.0
2015-01-28 12:00:00,27.78,27.8,27.77,27.79,179200.0,22.0907,22.1066,22.0828,22.0987,179200.0
2015-01-28 12:05:00,27.79,27.79,27.75,27.75,258400.0,22.0987,22.0987,22.0669,22.0669,258400.0
2015-01-28 12:10:00,27.75,27.79,27.74,27.79,437000.0,22.0669,22.0987,22.0589,22.0987,437000.0
2015-01-28 12:15:00,27.79,27.83,27.79,27.83,381600.0,22.0987,22.1305,22.0987,22.1305,381600.0
2015-01-28 12:20:00,27.83,27.84,27.8,27.84,321800.0,22.1305,22.1384,22.1066,22.1384,321800.0
2015-01-28 12:25:00,27.84,27.85,27.81,27.85,147000.0,22.1384,22.1464,22.1146,22.1464,147000.0
2015-01-28 12:30:00,27.85,27.85,27.82,27.82,147800.0,22.1464,22.1464,22.1225,22.1225,147800.0
2015-01-28 12:35:00,27.82,27.82,27.78,27.8,197600.0,22.1225,22.1225,22.0907,22.1066,197600.0
2015-01-28 12:40:00,27.8,27.81,27.78,27.8,234400.0,22.1066,22.1146,22.0907,22.1066,234400.0
2015-01-28 12:45:00,27.8,27.82,27.79,27.81,149200.0,22.1066,22.1225,22.0987,22.1146,149200.0
2015-01-28 12:50:00,27.81,27.84,27.8,27.83,134400.0,22.1146,22.1384,22.1066,22.1305,134400.0
2015-01-28 12:55:00,27.83,27.83,27.78,27.79,272600.0,22.1305,22.1305,22.0907,22.0987,272600.0
2015-01-28 13:00:00,27.79,27.79,27.72,27.73,349000.0,22.0987,22.0987,22.043,22.051,349000.0
2015-01-28 13:05:00,27.73,27.74,27.72,27.73,227600.0,22.051,22.0589,22.043,22.051,227600.0
2015-01-28 13:10:00,27.73,27.74,27.71,27.74,218800.0,22.051,22.0589,22.0351,22.0589,218800.0
2015-01-28 13:15:00,27.74,27.75,27.73,27.74,255200.0,22.0589,22.0669,22.051,22.0589,255200.0
2015-01-28 13:20:00,27.74,27.78,27.73,27.76,152400.0,22.0589,22.0907,22.051,22.0748,152400.0
2015-01-28 13:25:00,27.76,27.76,27.72,27.75,201200.0,22.0748,22.0748,22.043,22.0669,201200.0
2015-01-28 13:30:00,27.75,27.79,27.74,27.77,160000.0,22.0669,22.0987,22.0589,22.0828,160000.0
2015-01-28 13:35:00,27.77,27.78,27.75,27.75,102600.0,22.0828,22.0907,22.0669,22.0669,102600.0
2015-01-28 13:40:00,27.75,27.77,27.74,27.76,178600.0,22.0669,22.0828,22.0589,22.0748,178600.0
2015-01-28 13:45:00,27.76,27.78,27.75,27.77,132200.0,22.0748,22.0907,22.0669,22.0828,132200.0
2015-01-28 13:50:00,27.77,27.79,27.75,27.75,163000.0,22.0828,22.0987,22.0669,22.0669,163000.0
2015-01-28 13:55:00,27.75,27.75,27.67,27.68,253200.0,22.0669,22.0669,22.0032,22.0112,253200.0
2015-01-28 14:00:00,27.68,27.8,27.68,27.72,622800.0,22.0112,22.1066,22.0112,22.043,622800.0
2015-01-28 14:05:00,27.73,27.75,27.63,27.68,791000.0,22.051,22.0669,21.9714,22.0112,791000.0
2015-01-28 14:10:00,27.68,27.68,27.57,27.62,538000.0,22.0112,22.0112,21.9237,21.9635,538000.0
2015-01-28 14:15:00,27.62,27.68,27.6,27.66,402600.0,21.9635,22.0112,21.9476,21.9953,402600.0
2015-01-28 14:20:00,27.66,27.7,27.64,27.65,403800.0,21.9953,22.0271,21.9794,21.9873,403800.0
2015-01-28 14:25:00,27.66,27.71,27.61,27.61,627600.0,21.9953,22.0351,21.9555,21.9555,627600.0
2015-01-28 14:30:00,27.61,27.61,27.53,27.55,473200.0,21.9555,21.9555,21.8919,21.9078,473200.0
2015-01-28 14:35:00,27.55,27.56,27.5,27.5,798600.0,21.9078,21.9158,21.8681,21.8681,798600.0
2015-01-28 14:40:00,27.51,27.55,27.5,27.53,493800.0,21.876,21.9078,21.8681,21.8919,493800.0
2015-01-28 14:45:00,27.52,27.55,27.52,27.52,496800.0,21.884,21.9078,21.884,21.884,496800.0
2015-01-28 14:50:00,27.53,27.59,27.5,27.57,252000.0,21.8919,21.9396,21.8681,21.9237,252000.0
2015-01-28 14:55:00,27.57,27.58,27.5,27.5,272400.0,21.9237,21.9317,21.8681,21.8681,272400.0
2015-01-28 15:00:00,27.51,27.6,27.5,27.53,299200.0,21.876,21.9476,21.8681,21.8919,299200.0
2015-01-28 15:05:00,27.54,27.56,27.49,27.5,226200.0,21.8999,21.9158,21.8601,21.8681,226200.0
2015-01-28 15:10:00,27.5,27.52,27.45,27.48,371400.0,21.8681,21.884,21.8283,21.8522,371400.0
2015-01-28 15:15:00,27.48,27.49,27.41,27.42,615400.0,21.8522,21.8601,21.7965,21.8044,615400.0
2015-01-28 15:20:00,27.42,27.45,27.36,27.36,492400.0,21.8044,21.8283,21.7567,21.7567,492400.0
2015-01-28 15:25:00,27.36,27.4,27.33,27.4,731800.0,21.7567,21.7885,21.7329,21.7885,731800.0
2015-01-28 15:30:00,27.4,27.41,27.38,27.38,1401600.0,21.7885,21.7965,21.7726,21.7726,1401600.0
2015-01-28 15:35:00,27.38,27.42,27.36,27.39,688200.0,21.7726,21.8044,21.7567,21.7806,688200.0
2015-01-28 15:40:00,27.39,27.4,27.29,27.34,1243200.0,21.7806,21.7885,21.7011,21.7408,1243200.0
2015-01-28 15:45:00,27.34,27.36,27.29,27.34,720400.0,21.7408,21.7567,21.7011,21.7408,720400.0
2015-01-28 15:50:00,27.34,27.35,27.27,27.32,1335000.0,21.7408,21.7488,21.6852,21.7249,1335000.0
2015-01-28 15:55:00,27.32,27.33,27.28,27.3,1389400.0,21.7249,21.7329,21.6931,21.709,1389400.0
2015-01-29 09:30:00,27.43,27.48,27.33,27.38,804600.0,21.8124,21.8522,21.7329,21.7726,804600.0
2015-01-29 09:35:00,27.38,27.53,27.38,27.41,799000.0,21.7726,21.8919,21.7726,21.7965,799000.0
2015-01-29 09:40:00,27.4,27.41,27.24,27.29,451800.0,21.7885,21.7965,21.6613,21.7011,451800.0
2015-01-29 09:45:00,27.29,27.3,27.18,27.2,438000.0,21.7011,21.709,21.6136,21.6295,438000.0
2015-01-29 09:50:00,27.2,27.24,27.17,27.23,345600.0,21.6295,21.6613,21.6056,21.6534,345600.0
2015-01-29 09:55:00,27.24,27.25,27.18,27.18,179800.0,21.6613,21.6693,21.6136,21.6136,179800.0
2015-01-29 10:00:00,27.18,27.25,27.16,27.21,381400.0,21.6136,21.6693,21.5977,21.6375,381400.0
2015-01-29 10:05:00,27.21,27.22,27.11,27.13,316800.0,21.6375,21.6454,21.5579,21.5738,316800.0
2015-01-29 10:10:00,27.12,27.22,27.12,27.18,489600.0,21.5659,21.6454,21.5659,21.6136,489600.0
2015-01-29 10:15:00,27.18,27.18,27.13,27.15,180800.0,21.6136,21.6136,21.5738,21.5897,180800.0
2015-01-29 10:20:00,27.16,27.16,27.07,27.08,170000.0,21.5977,21.5977,21.5261,21.5341,170000.0
2015-01-29 10:25:00,27.08,27.15,27.08,27.1,218200.0,21.5341,21.5897,21.5341,21.55,218200.0
2015-01-29 10:30:00,27.1,27.11,27.0,27.01,704000.0,21.55,21.5579,21.4705,21.4784,704000.0
2015-01-29 10:35:00,27.01,27.01,26.93,26.99,500000.0,21.4784,21.4784,21.4148,21.4625,500000.0
2015-01-29 10:40:00,27.0,27.0,26.86,26.88,773200.0,21.4705,21.4705,21.3591,21.375,773200.0
2015-01-29 10:45:00,26.88,26.94,26.85,26.93,608800.0,21.375,21.4228,21.3512,21.4148,608800.0
2015-01-29 10:50:00,26.93,26.93,26.89,26.9,567400.0,21.4148,21.4148,21.383,21.3909,567400.0
2015-01-29 10:55:00,26.9,26.98,26.89,26.96,311200.0,21.3909,21.4546,21.383,21.4387,311200.0
2015-01-29 11:00:00,26.96,27.0,26.94,26.99,600400.0,21.4387,21.4705,21.4228,21.4625,600400.0
2015-01-29 11:05:00,27.0,27.03,26.99,27.03,974400.0,21.4705,21.4943,21.4625,21.4943,974400.0
2015-01-29 11:10:00,27.03,27.05,26.99,27.0,405800.0,21.4943,21.5102,21.4625,21.4705,405800.0
2015-01-29 11:15:00,27.0,27.02,26.93,26.95,562400.0,21.4705,21.4864,21.4148,21.4307,562400.0
2015-01-29 11:20:00,26.95,26.96,26.93,26.94,465000.0,21.4307,21.4387,21.4148,21.4228,465000.0
2015-01-29 11:25:00,26.93,26.97,26.89,26.96,504200.0,21.4148,21.4466,21.383,21.4387,504200.0
2015-01-29 11:30:00,26.96,27.02,26.95,26.95,483800.0,21.4387,21.4864,21.4307,21.4307,483800.0
2015-01-29 11:35:00,26.94,26.95,26.92,26.92,302200.0,21.4228,21.4307,21.4068,21.4068,302200.0
2015-01-29 11:40:00,26.93,26.93,26.88,26.88,422600.0,21.4148,21.4148,21.375,21.375,422600.0
2015-01-29 11:45:00,26.88,26.93,26.88,26.91,336400.0,21.375,21.4148,21.375,21.3989,336400.0
2015-01-29 11:50:00,26.92,26.95,26.87,26.88,290000.0,21.4068,21.4307,21.3671,21.375,290000.0
2015-01-29 11:55:00,26.88,26.9,26.87,26.88,353200.0,21.375,21.3909,21.3671,21.375,353200.0
2015-01-29 12:00:00,26.88,26.9,26.86,26.9,658800.0,21.375,21.3909,21.3591,21.3909,658800.0
2015-01-29 12:05:00,26.89,26.96,26.89,26.96,287000.0,21.383,21.4387,21.383,21.4387,287000.0
2015-01-29 12:10:00,26.95,27.0,26.95,26.97,194000.0,21.4307,21.4705,21.4307,21.4466,194000.0
2015-01-29 12:15:00,26.97,26.97,26.91,26.93,318800.0,21.4466,21.4466,21.3989,21.4148,318800.0
2015-01-29 12:20:00,26.93,26.95,26.88,26.93,135000.0,21.4148,21.4307,21.375,21.4148,135000.0
2015-01-29 12:25:00,26.93,26.97,26.93,26.96,377000.0,21.4148,21.4466,21.4148,21.4387,377000.0
2015-01-29 12:30:00,26.96,26.96,26.9,26.94,315800.0,21.4387,21.4387,21.3909,21.4228,315800.0
2015-01-29 12:35:00,26.94,26.97,26.93,26.93,154200.0,21.4228,21.4466,21.4148,21.4148,154200.0
2015-01-29 12:40:00,26.93,26.95,26.9,26.9,135600.0,21.4148,21.4307,21.3909,21.3909,135600.0
2015-01-29 12:45:00,26.9,26.91,26.88,26.89,295200.0,21.3909,21.3989,21.375,21.383,295200.0
2015-01-29 12:50:00,26.89,26.93,26.87,26.92,242600.0,21.383,21.4148,21.3671,21.4068,242600.0
2015-01-29 12:55:00,26.92,26.94,26.91,26.93,155200.0,21.4068,21.4228,21.3989,21.4148,155200.0
2015-01-29 13:00:00,26.93,26.95,26.88,26.89,219000.0,21.4148,21.4307,21.375,21.383,219000.0
2015-01-29 13:05:00,26.89,26.89,26.82,26.83,551600.0,21.383,21.383,21.3273,21.3353,551600.0
2015-01-29 13:10:00,26.83,26.83,26.76,26.78,934600.0,21.3353,21.3353,21.2796,21.2955,934600.0
2015-01-29 13:15:00,26.78,26.84,26.78,26.83,608800.0,21.2955,21.3432,21.2955,21.3353,608800.0
2015-01-29 13:20:00,26.83,26.86,26.81,26.85,629400.0,21.3353,21.3591,21.3194,21.3512,629400.0
2015-01-29 13:25:00,26.85,26.89,26.85,26.85,715600.0,21.3512,21.383,21.3512,21.3512,715600.0
2015-01-29 13:30:00,26.85,26.86,26.81,26.81,674400.0,21.3512,21.3591,21.3194,21.3194,674400.0
2015-01-29 13:35:00,26.81,26.85,26.8,26.83,669600.0,21.3194,21.3512,21.3114,21.3353,669600.0
2015-01-29 13:40:00,26.83,26.92,26.82,26.9,593800.0,21.3353,21.4068,21.3273,21.3909,593800.0
2015-01-29 13:45:00,26.91,26.92,26.86,26.89,529800.0,21.3989,21.4068,21.3591,21.383,529800.0
2015-01-29 13:50:00,26.89,26.9,26.88,26.88,195000.0,21.383,21.3909,21.375,21.375,195000.0
2015-01-29 13:55:00,26.88,26.91,26.85,26.86,232000.0,21.375,21.3989,21.3512,21.3591,232000.0
2015-01-29 14:00:00,26.86,26.86,26.84,26.86,210200.0,21.3591,21.3591,21.3432,21.3591,210200.0
2015-01-29 14:05:00,26.86,26.87,26.83,26.84,285800.0,21.3591,21.3671,21.3353,21.3432,285800.0
2015-01-29 14:10:00,26.84,26.86,26.82,26.86,234600.0,21.3432,21.3591,21.3273,21.3591,234600.0
2015-01-29 14:15:00,26.86,26.87,26.85,26.86,228400.0,21.3591,21.3671,21.3512,21.3591,228400.0
2015-01-29 14:20:00,26.86,26.89,26.85,26.87,815600.0,21.3591,21.383,21.3512,21.3671,815600.0
2015-01-29 14:25:00,26.88,26.91,26.87,26.91,297000.0,21.375,21.3989,21.3671,21.3989,297000.0
2015-01-29 14:30:00,26.9,26.94,26.9,26.93,254800.0,21.3909,21.4228,21.3909,21.4148,254800.0
2015-01-29 14:35:00,26.93,26.93,26.88,26.9,401400.0,21.4148,21.4148,21.375,21.3909,401400.0
2015-01-29 14:40:00,26.9,26.9,26.87,26.88,306000.0,21.3909,21.3909,21.3671,21.375,306000.0
2015-01-29 14:45:00,26.88,26.88,26.83,26.84,399000.0,21.375,21.375,21.3353,21.3432,399000.0
2015-01-29 14:50:00,26.84,26.85,26.83,26.83,224800.0,21.3432,21.3512,21.3353,21.3353,224800.0
2015-01-29 14:55:00,26.83,26.83,26.8,26.82,420200.0,21.3353,21.3353,21.3114,21.3273,420200.0
2015-01-29 15:00:00,26.82,26.86,26.82,26.85,235600.0,21.3273,21.3591,21.3273,21.3512,235600.0
2015-01-29 15:05:00,26.85,26.9,26.84,26.9,252000.0,21.3512,21.3909,21.3432,21.3909,252000.0
2015-01-29 15:10:00,26.9,26.9,26.86,26.86,260800.0,21.3909,21.3909,21.3591,21.3591,260800.0
2015-01-29 15:15:00,26.86,26.88,26.82,26.88,713800.0,21.3591,21.375,21.3273,21.375,713800.0
2015-01-29 15:20:00,26.88,26.99,26.88,26.98,623400.0,21.375,21.4625,21.375,21.4546,623400.0
2015-01-29 15:25:00,26.98,27.03,26.97,27.0,550800.0,21.4546,21.4943,21.4466,21.4705,550800.0
2015-01-29 15:30:00,27.01,27.02,26.98,26.99,594200.0,21.4784,21.4864,21.4546,21.4625,594200.0
2015-01-29 15:35:00,26.99,27.03,26.98,27.03,601400.0,21.4625,21.4943,21.4546,21.4943,601400.0
2015-01-29 15:40:00,27.03,27.05,26.99,26.99,655400.0,21.4943,21.5102,21.4625,21.4625,655400.0
2015-01-29 15:45:00,26.99,27.0,26.94,26.95,608800.0,21.4625,21.4705,21.4228,21.4307,608800.0
2015-01-29 15:50:00,26.95,26.97,26.92,26.93,1405800.0,21.4307,21.4466,21.4068,21.4148,1405800.0
2015-01-29 15:55:00,26.93,26.95,26.91,26.93,1450400.0,21.4148,21.4307,21.3989,21.4148,1450400.0
2015-01-30 09:30:00,26.68,26.81,26.64,26.66,1086600.0,21.216,21.3194,21.1842,21.2001,1086600.0
2015-01-30 09:35:00,26.66,26.67,26.52,26.59,1177400.0,21.2001,21.208,21.0888,21.1444,1177400.0
2015-01-30 09:40:00,26.59,26.88,26.59,26.86,873000.0,21.1444,21.375,21.1444,21.3591,873000.0
2015-01-30 09:45:00,26.88,26.95,26.8,26.8,718000.0,21.375,21.4307,21.3114,21.3114,718000.0
2015-01-30 09:50:00,26.8,26.83,26.71,26.82,806400.0,21.3114,21.3353,21.2399,21.3273,806400.0
2015-01-30 09:55:00,26.82,26.82,26.72,26.78,820400.0,21.3273,21.3273,21.2478,21.2955,820400.0
2015-01-30 10:00:00,26.78,26.85,26.76,26.82,668800.0,21.2955,21.3512,21.2796,21.3273,668800.0
2015-01-30 10:05:00,26.82,26.83,26.7,26.74,628000.0,21.3273,21.3353,21.2319,21.2637,628000.0
2015-01-30 10:10:00,26.75,26.78,26.7,26.74,549600.0,21.2717,21.2955,21.2319,21.2637,549600.0
2015-01-30 10:15:00,26.74,26.75,26.68,26.7,377000.0,21.2637,21.2717,21.216,21.2319,377000.0
2015-01-30 10:20:00,26.7,26.7,26.61,26.62,430600.0,21.2319,21.2319,21.1603,21.1683,430600.0
2015-01-30 10:25:00,26.61,26.65,26.58,26.58,584200.0,21.1603,21.1921,21.1365,21.1365,584200.0
2015-01-30 10:30:00,26.58,26.61,26.56,26.6,491600.0,21.1365,21.1603,21.1206,21.1524,491600.0
2015-01-30 10:35:00,26.6,26.67,26.6,26.64,507600.0,21.1524,21.208,21.1524,21.1842,507600.0
2015-01-30 10:40:00,26.65,26.7,26.63,26.66,282400.0,21.1921,21.2319,21.1762,21.2001,282400.0
2015-01-30 10:45:00,26.66,26.69,26.64,26.68,430800.0,21.2001,21.224,21.1842,21.216,430800.0
2015-01-30 10:50:00,26.68,26.69,26.63,26.64,346400.0,21.216,21.224,21.1762,21.1842,346400.0
2015-01-30 10:55:00,26.63,26.65,26.6,26.64,309400.0,21.1762,21.1921,21.1524,21.1842,309400.0
2015-01-30 11:00:00,26.64,26.75,26.64,26.74,317400.0,21.1842,21.2717,21.1842,21.2637,317400.0
2015-01-30 11:05:00,26.74,26.74,26.66,26.67,432200.0,21.2637,21.2637,21.2001,21.208,432200.0
2015-01-30 11:10:00,26.67,26.73,26.65,26.66,462000.0,21.208,21.2558,21.1921,21.2001,462000.0
2015-01-30 11:15:00,26.66,26.74,26.63,26.72,347600.0,21.2001,21.2637,21.1762,21.2478,347600.0
2015-01-30 11:20:00,26.72,26.77,26.71,26.75,270800.0,21.2478,21.2876,21.2399,21.2717,270800.0
2015-01-30 11:25:00,26.75,26.77,26.72,26.73,396000.0,21.2717,21.2876,21.2478,21.2558,396000.0
2015-01-30 11:30:00,26.73,26.78,26.71,26.75,353600.0,21.2558,21.2955,21.2399,21.2717,353600.0
2015-01-30 11:35:00,26.75,26.81,26.75,26.78,464200.0,21.2717,21.3194,21.2717,21.2955,464200.0
2015-01-30 11:40:00,26.78,26.78,26.72,26.77,475200.0,21.2955,21.2955,21.2478,21.2876,475200.0
2015-01-30 11:45:00,26.77,26.79,26.73,26.74,141800.0,21.2876,21.3035,21.2558,21.2637,141800.0
2015-01-30 11:50:00,26.74,26.75,26.72,26.73,211400.0,21.2637,21.2717,21.2478,21.2558,211400.0
2015-01-30 11:55:00,26.73,26.81,26.73,26.79,220800.0,21.2558,21.3194,21.2558,21.3035,220800.0
2015-01-30 12:00:00,26.79,26.85,26.75,26.76,449800.0,21.3035,21.3512,21.2717,21.2796,449800.0
2015-01-30 12:05:00,26.76,26.8,26.76,26.8,112200.0,21.2796,21.3114,21.2796,21.3114,112200.0
2015-01-30 12:10:00,26.8,26.88,26.78,26.86,303600.0,21.3114,21.375,21.2955,21.3591,303600.0
2015-01-30 12:15:00,26.86,26.94,26.86,26.89,240200.0,21.3591,21.4228,21.3591,21.383,240200.0
2015-01-30 12:20:00,26.89,26.92,26.86,26.89,165800.0,21.383,21.4068,21.3591,21.383,165800.0
2015-01-30 12:25:00,26.89,26.9,26.79,26.8,542800.0,21.383,21.3909,21.3035,21.3114,542800.0
2015-01-30 12:30:00,26.79,26.8,26.75,26.78,225800.0,21.3035,21.3114,21.2717,21.2955,225800.0
2015-01-30 12:35:00,26.78,26.8,26.73,26.74,314400.0,21.2955,21.3114,21.2558,21.2637,314400.0
2015-01-30 12:40:00,26.74,26.76,26.73,26.75,186600.0,21.2637,21.2796,21.2558,21.2717,186600.0
2015-01-30 12:45:00,26.75,26.77,26.68,26.69,348800.0,21.2717,21.2876,21.216,21.224,348800.0
2015-01-30 12:50:00,26.68,26.77,26.68,26.73,364800.0,21.216,21.2876,21.216,21.2558,364800.0
2015-01-30 12:55:00,26.74,26.76,26.71,26.74,125400.0,21.2637,21.2796,21.2399,21.2637,125400.0
2015-01-30 13:00:00,26.75,26.77,26.74,26.74,160600.0,21.2717,21.2876,21.2637,21.2637,160600.0
2015-01-30 13:05:00,26.73,26.74,26.68,26.69,156400.0,21.2558,21.2637,21.216,21.224,156400.0
2015-01-30 13:10:00,26.7,26.72,26.68,26.68,179200.0,21.2319,21.2478,21.216,21.216,179200.0
2015-01-30 13:15:00,26.68,26.69,26.63,26.64,255400.0,21.216,21.224,21.1762,21.1842,255400.0
2015-01-30 13:20:00,26.64,26.7,26.62,26.66,195800.0,21.1842,21.2319,21.1683,21.2001,195800.0
2015-01-30 13:25:00,26.66,26.71,26.65,26.68,1213200.0,21.2001,21.2399,21.1921,21.216,1213200.0
2015-01-30 13:30:00,26.68,26.7,26.67,26.7,177000.0,21.216,21.2319,21.208,21.2319,177000.0
2015-01-30 13:35:00,26.7,26.72,26.68,26.7,143000.0,21.2319,21.2478,21.216,21.2319,143000.0
2015-01-30 13:40:00,26.71,26.78,26.7,26.78,242000.0,21.2399,21.2955,21.2319,21.2955,242000.0
2015-01-30 13:45:00,26.79,26.85,26.75,26.84,1163800.0,21.3035,21.3512,21.2717,21.3432,1163800.0
2015-01-30 13:50:00,26.84,26.86,26.75,26.76,1521400.0,21.3432,21.3591,21.2717,21.2796,1521400.0
2015-01-30 13:55:00,26.75,26.81,26.75,26.8,683000.0,21.2717,21.3194,21.2717,21.3114,683000.0
2015-01-30 14:00:00,26.8,26.81,26.73,26.74,1599800.0,21.3114,21.3194,21.2558,21.2637,1599800.0
2015-01-30 14:05:00,26.73,26.75,26.68,26.7,1885000.0,21.2558,21.2717,21.216,21.2319,1885000.0
2015-01-30 14:10:00,26.71,26.73,26.67,26.73,200600.0,21.2399,21.2558,21.208,21.2558,200600.0
2015-01-30 14:15:00,26.72,26.78,26.72,26.77,304400.0,21.2478,21.2955,21.2478,21.2876,304400.0
2015-01-30 14:20:00,26.77,26.8,26.75,26.77,309200.0,21.2876,21.3114,21.2717,21.2876,309200.0
2015-01-30 14:25:00,26.77,26.83,26.77,26.83,383600.0,21.2876,21.3353,21.2876,21.3353,383600.0
2015-01-30 14:30:00,26.83,26.86,26.78,26.79,252000.0,21.3353,21.3591,21.2955,21.3035,252000.0
2015-01-30 14:35:00,26.79,26.8,26.75,26.78,319400.0,21.3035,21.3114,21.2717,21.2955,319400.0
2015-01-30 14:40:00,26.77,26.82,26.77,26.81,476400.0,21.2876,21.3273,21.2876,21.3194,476400.0
2015-01-30 14:45:00,26.81,26.82,26.77,26.78,617600.0,21.3194,21.3273,21.2876,21.2955,617600.0
2015-01-30 14:50:00,26.78,26.78,26.7,26.74,445600.0,21.2955,21.2955,21.2319,21.2637,445600.0
2015-01-30 14:55:00,26.75,26.75,26.67,26.69,464800.0,21.2717,21.2717,21.208,21.224,464800.0
2015-01-30 15:00:00,26.68,26.74,26.68,26.72,497000.0,21.216,21.2637,21.216,21.2478,497000.0
2015-01-30 15:05:00,26.72,26.74,26.63,26.64,499200.0,21.2478,21.2637,21.1762,21.1842,499200.0
2015-01-30 15:10:00,26.64,26.71,26.64,26.71,377400.0,21.1842,21.2399,21.1842,21.2399,377400.0
2015-01-30 15:15:00,26.71,26.71,26.62,26.63,602400.0,21.2399,21.2399,21.1683,21.1762,602400.0
2015-01-30 15:20:00,26.63,26.68,26.59,26.65,781600.0,21.1762,21.216,21.1444,21.1921,781600.0
2015-01-30 15:25:00,26.65,26.67,26.61,26.65,586400.0,21.1921,21.208,21.1603,21.1921,586400.0
2015-01-30 15:30:00,26.65,26.65,26.58,26.6,1105600.0,21.1921,21.1921,21.1365,21.1524,1105600.0
2015-01-30 15:35:00,26.6,26.66,26.56,26.65,1452000.0,21.1524,21.2001,21.1206,21.1921,1452000.0
2015-01-30 15:40:00,26.65,26.68,26.64,26.68,1826000.0,21.1921,21.216,21.1842,21.216,1826000.0
2015-01-30 15:45:00,26.68,26.7,26.64,26.65,1292600.0,21.216,21.2319,21.1842,21.1921,1292600.0
2015-01-30 15:50:00,26.64,26.65,26.53,26.56,2052800.0,21.1842,21.1921,21.0967,21.1206,2052800.0
2015-01-30 15:55:00,26.56,26.64,26.51,26.58,3020600.0,21.1206,21.1842,21.0808,21.1365,3020600.0
2015-02-02 09:30:00,26.59,26.69,26.43,26.5,1219000.0,21.1444,21.224,21.0172,21.0729,1219000.0
2015-02-02 09:35:00,26.49,26.5,26.26,26.42,1295000.0,21.0649,21.0729,20.882,21.0092,1295000.0
2015-02-02 09:40:00,26.42,26.43,26.27,26.39,1094600.0,21.0092,21.0172,20.89,20.9854,1094600.0
2015-02-02 09:45:00,26.39,26.43,26.35,26.35,790800.0,20.9854,21.0172,20.9536,20.9536,790800.0
2015-02-02 09:50:00,26.35,26.36,26.33,26.33,870600.0,20.9536,20.9615,20.9377,20.9377,870600.0
2015-02-02 09:55:00,26.33,26.39,26.32,26.35,598200.0,20.9377,20.9854,20.9297,20.9536,598200.0
2015-02-02 10:00:00,26.35,26.35,26.23,26.3,994800.0,20.9536,20.9536,20.8582,20.9138,994800.0
2015-02-02 10:05:00,26.3,26.32,26.25,26.3,853400.0,20.9138,20.9297,20.8741,20.9138,853400.0
2015-02-02 10:10:00,26.3,26.35,26.27,26.3,737400.0,20.9138,20.9536,20.89,20.9138,737400.0
2015-02-02 10:15:00,26.3,26.34,26.28,26.34,451400.0,20.9138,20.9456,20.8979,20.9456,451400.0
2015-02-02 10:20:00,26.33,26.38,26.31,26.32,423000.0,20.9377,20.9774,20.9218,20.9297,423000.0
2015-02-02 10:25:00,26.31,26.36,26.31,26.32,404200.0,20.9218,20.9615,20.9218,20.9297,404200.0
2015-02-02 10:30:00,26.32,26.33,26.25,26.3,668800.0,20.9297,20.9377,20.8741,20.9138,668800.0
2015-02-02 10:35:00,26.3,26.35,26.29,26.29,459200.0,20.9138,20.9536,20.9059,20.9059,459200.0
2015-02-02 10:40:00,26.29,26.34,26.29,26.31,422000.0,20.9059,20.9456,20.9059,20.9218,422000.0
2015-02-02 10:45:00,26.31,26.34,26.28,26.32,354800.0,20.9218,20.9456,20.8979,20.9297,354800.0
2015-02-02 10:50:00,26.31,26.36,26.29,26.32,490400.0,20.9218,20.9615,20.9059,20.9297,490400.0
2015-02-02 10:55:00,26.32,26.33,26.27,26.28,656800.0,20.9297,20.9377,20.89,20.8979,656800.0
2015-02-02 11:00:00,26.28,26.35,26.27,26.35,266200.0,20.8979,20.9536,20.89,20.9536,266200.0
2015-02-02 11:05:00,26.35,26.39,26.35,26.38,613200.0,20.9536,20.9854,20.9536,20.9774,613200.0
2015-02-02 11:10:00,26.38,26.42,26.37,26.4,384600.0,20.9774,21.0092,20.9695,20.9933,384600.0
2015-02-02 11:15:00,26.4,26.42,26.38,26.4,298600.0,20.9933,21.0092,20.9774,20.9933,298600.0
2015-02-02 11:20:00,26.4,26.43,26.39,26.4,730200.0,20.9933,21.0172,20.9854,20.9933,730200.0
2015-02-02 11:25:00,26.41,26.54,26.4,26.53,407600.0,21.0013,21.1047,20.9933,21.0967,407600.0
2015-02-02 11:30:00,26.53,26.58,26.5,26.57,327600.0,21.0967,21.1365,21.0729,21.1285,327600.0
2015-02-02 11:35:00,26.57,26.66,26.55,26.65,715800.0,21.1285,21.2001,21.1126,21.1921,715800.0
2015-02-02 11:40:00,26.65,26.66,26.6,26.64,352400.0,21.1921,21.2001,21.1524,21.1842,352400.0
2015-02-02 11:45:00,26.64,26.73,26.64,26.71,282800.0,21.1842,21.2558,21.1842,21.2399,282800.0
2015-02-02 11:50:00,26.71,26.75,26.69,26.75,269600.0,21.2399,21.2717,21.224,21.2717,269600.0
2015-02-02 11:55:00,26.75,26.76,26.69,26.71,348600.0,21.2717,21.2796,21.224,21.2399,348600.0
2015-02-02 12:00:00,26.7,26.71,26.63,26.63,295800.0,21.2319,21.2399,21.1762,21.1762,295800.0
2015-02-02 12:05:00,26.63,26.64,26.6,26.63,307400.0,21.1762,21.1842,21.1524,21.1762,307400.0
2015-02-02 12:10:00,26.63,26.64,26.61,26.64,257000.0,21.1762,21.1842,21.1603,21.1842,257000.0
2015-02-02 12:15:00,26.64,26.68,26.64,26.67,131600.0,21.1842,21.216,21.1842,21.208,131600.0
2015-02-02 12:20:00,26.67,26.67,26.58,26.58,166000.0,21.208,21.208,21.1365,21.1365,166000.0
2015-02-02 12:25:00,26.58,26.62,26.58,26.61,244800.0,21.1365,21.1683,21.1365,21.1603,244800.0
2015-02-02 12:30:00,26.61,26.65,26.61,26.64,323600.0,21.1603,21.1921,21.1603,21.1842,323600.0
2015-02-02 12:35:00,26.64,26.72,26.64,26.7,295000.0,21.1842,21.2478,21.1842,21.2319,295000.0
2015-02-02 12:40:00,26.7,26.73,26.67,26.68,297600.0,21.2319,21.2558,21.208,21.216,297600.0
2015-02-02 12:45:00,26.68,26.68,26.6,26.6,168400.0,21.216,21.216,21.1524,21.1524,168400.0
2015-02-02 12:50:00,26.6,26.63,26.6,26.61,161200.0,21.1524,21.1762,21.1524,21.1603,161200.0
2015-02-02 12:55:00,26.61,26.64,26.59,26.59,201200.0,21.1603,21.1842,21.1444,21.1444,201200.0
2015-02-02 13:00:00,26.6,26.6,26.55,26.58,341200.0,21.1524,21.1524,21.1126,21.1365,341200.0
2015-02-02 13:05:00,26.58,26.6,26.58,26.6,235000.0,21.1365,21.1524,21.1365,21.1524,235000.0
2015-02-02 13:10:00,26.6,26.64,26.6,26.61,134600.0,21.1524,21.1842,21.1524,21.1603,134600.0
2015-02-02 13:15:00,26.61,26.63,26.58,26.6,171200.0,21.1603,21.1762,21.1365,21.1524,171200.0
2015-02-02 13:20:00,26.6,26.71,26.6,26.68,249200.0,21.1524,21.2399,21.1524,21.216,249200.0
2015-02-02 13:25:00,26.68,26.69,26.65,26.67,179800.0,21.216,21.224,21.1921,21.208,179800.0
2015-02-02 13:30:00,26.68,26.71,26.6,26.61,204600.0,21.216,21.2399,21.1524,21.1603,204600.0
2015-02-02 13:35:00,26.6,26.6,26.55,26.56,383200.0,21.1524,21.1524,21.1126,21.1206,383200.0
2015-02-02 13:40:00,26.56,26.58,26.52,26.52,248000.0,21.1206,21.1365,21.0888,21.0888,248000.0
2015-02-02 13:45:00,26.52,26.54,26.5,26.5,179200.0,21.0888,21.1047,21.0729,21.0729,179200.0
2015-02-02 13:50:00,26.51,26.54,26.5,26.51,196000.0,21.0808,21.1047,21.0729,21.0808,196000.0
2015-02-02 13:55:00,26.51,26.51,26.46,26.48,157400.0,21.0808,21.0808,21.0411,21.057,157400.0
2015-02-02 14:00:00,26.47,26.52,26.46,26.52,151400.0,21.049,21.0888,21.0411,21.0888,151400.0
2015-02-02 14:05:00,26.52,26.59,26.5,26.59,247200.0,21.0888,21.1444,21.0729,21.1444,247200.0
2015-02-02 14:10:00,26.59,26.59,26.54,26.55,173400.0,21.1444,21.1444,21.1047,21.1126,173400.0
2015-02-02 14:15:00,26.55,26.59,26.52,26.58,283400.0,21.1126,21.1444,21.0888,21.1365,283400.0
2015-02-02 14:20:00,26.59,26.61,26.56,26.6,179000.0,21.1444,21.1603,21.1206,21.1524,179000.0
2015-02-02 14:25:00,26.6,26.63,26.58,26.62,195800.0,21.1524,21.1762,21.1365,21.1683,195800.0
2015-02-02 14:30:00,26.63,26.64,26.57,26.6,251600.0,21.1762,21.1842,21.1285,21.1524,251600.0
2015-02-02 14:35:00,26.6,26.61,26.56,26.57,158400.0,21.1524,21.1603,21.1206,21.1285,158400.0
2015-02-02 14:40:00,26.57,26.6,26.56,26.58,195200.0,21.1285,21.1524,21.1206,21.1365,195200.0
2015-02-02 14:45:00,26.58,26.58,26.5,26.52,239600.0,21.1365,21.1365,21.0729,21.0888,239600.0
2015-02-02 14:50:00,26.52,26.59,26.52,26.57,241600.0,21.0888,21.1444,21.0888,21.1285,241600.0
2015-02-02 14:55:00,26.57,26.57,26.5,26.53,267200.0,21.1285,21.1285,21.0729,21.0967,267200.0
2015-02-02 15:00:00,26.53,26.56,26.51,26.55,309200.0,21.0967,21.1206,21.0808,21.1126,309200.0
2015-02-02 15:05:00,26.55,26.57,26.53,26.57,280400.0,21.1126,21.1285,21.0967,21.1285,280400.0
2015-02-02 15:10:00,26.56,26.63,26.55,26.63,311000.0,21.1206,21.1762,21.1126,21.1762,311000.0
2015-02-02 15:15:00,26.63,26.64,26.59,26.61,207200.0,21.1762,21.1842,21.1444,21.1603,207200.0
2015-02-02 15:20:00,26.61,26.71,26.61,26.68,276600.0,21.1603,21.2399,21.1603,21.216,276600.0
2015-02-02 15:25:00,26.68,26.75,26.68,26.75,238000.0,21.216,21.2717,21.216,21.2717,238000.0
2015-02-02 15:30:00,26.75,26.78,26.72,26.74,456400.0,21.2717,21.2955,21.2478,21.2637,456400.0
2015-02-02 15:35:00,26.74,26.86,26.72,26.86,494200.0,21.2637,21.3591,21.2478,21.3591,494200.0
2015-02-02 15:40:00,26.86,26.97,26.85,26.93,691400.0,21.3591,21.4466,21.3512,21.4148,691400.0
2015-02-02 15:45:00,26.93,26.93,26.81,26.87,1280000.0,21.4148,21.4148,21.3194,21.3671,1280000.0
2015-02-02 15:50:00,26.87,26.92,26.86,26.87,715800.0,21.3671,21.4068,21.3591,21.3671,715800.0
2015-02-02 15:55:00,26.88,26.92,26.87,26.9,883800.0,21.375,21.4068,21.3671,21.3909,883800.0
2015-02-03 09:30:00,27.07,27.39,26.93,27.31,1146400.0,21.5261,21.7806,21.4148,21.717,1146400.0
2015-02-03 09:35:00,27.31,27.36,27.25,27.36,1217400.0,21.717,21.7567,21.6693,21.7567,1217400.0
2015-02-03 09:40:00,27.36,27.53,27.36,27.46,1248400.0,21.7567,21.8919,21.7567,21.8363,1248400.0
2015-02-03 09:45:00,27.46,27.53,27.44,27.49,909200.0,21.8363,21.8919,21.8204,21.8601,909200.0
2015-02-03 09:50:00,27.49,27.52,27.24,27.49,1563800.0,21.8601,21.884,21.6613,21.8601,1563800.0
2015-02-03 09:55:00,27.49,27.6,27.49,27.6,912200.0,21.8601,21.9476,21.8601,21.9476,912200.0
2015-02-03 10:00:00,27.6,27.66,27.49,27.54,766000.0,21.9476,21.9953,21.8601,21.8999,766000.0
2015-02-03 10:05:00,27.54,27.61,27.54,27.59,690800.0,21.8999,21.9555,21.8999,21.9396,690800.0
2015-02-03 10:10:00,27.59,27.59,27.52,27.53,430200.0,21.9396,21.9396,21.884,21.8919,430200.0
2015-02-03 10:15:00,27.52,27.59,27.46,27.53,777600.0,21.884,21.9396,21.8363,21.8919,777600.0
2015-02-03 10:20:00,27.53,27.59,27.52,27.55,310800.0,21.8919,21.9396,21.884,21.9078,310800.0
2015-02-03 10:25:00,27.55,27.6,27.54,27.6,365200.0,21.9078,21.9476,21.8999,21.9476,365200.0
2015-02-03 10:30:00,27.6,27.63,27.59,27.61,340600.0,21.9476,21.9714,21.9396,21.9555,340600.0
2015-02-03 10:35:00,27.61,27.62,27.58,27.6,583000.0,21.9555,21.9635,21.9317,21.9476,583000.0
2015-02-03 10:40:00,27.6,27.61,27.56,27.57,658200.0,21.9476,21.9555,21.9158,21.9237,658200.0
2015-02-03 10:45:00,27.57,27.59,27.55,27.57,467400.0,21.9237,21.9396,21.9078,21.9237,467400.0
2015-02-03 10:50:00,27.56,27.58,27.54,27.54,251600.0,21.9158,21.9317,21.8999,21.8999,251600.0
2015-02-03 10:55:00,27.54,27.54,27.44,27.45,353400.0,21.8999,21.8999,21.8204,21.8283,353400.0
2015-02-03 11:00:00,27.45,27.5,27.44,27.47,441200.0,21.8283,21.8681,21.8204,21.8442,441200.0
2015-02-03 11:05:00,27.46,27.48,27.42,27.48,337200.0,21.8363,21.8522,21.8044,21.8522,337200.0
2015-02-03 11:10:00,27.48,27.53,27.45,27.5,224400.0,21.8522,21.8919,21.8283,21.8681,224400.0
2015-02-03 11:15:00,27.5,27.55,27.5,27.55,206200.0,21.8681,21.9078,21.8681,21.9078,206200.0
2015-02-03 11:20:00,27.55,27.58,27.52,27.55,204200.0,21.9078,21.9317,21.884,21.9078,204200.0
2015-02-03 11:25:00,27.55,27.59,27.55,27.55,441800.0,21.9078,21.9396,21.9078,21.9078,441800.0
2015-02-03 11:30:00,27.55,27.56,27.46,27.48,271600.0,21.9078,21.9158,21.8363,21.8522,271600.0
2015-02-03 11:35:00,27.48,27.55,27.45,27.55,257000.0,21.8522,21.9078,21.8283,21.9078,257000.0
2015-02-03 11:40:00,27.55,27.59,27.51,27.58,214800.0,21.9078,21.9396,21.876,21.9317,214800.0
2015-02-03 11:45:00,27.58,27.59,27.47,27.47,169800.0,21.9317,21.9396,21.8442,21.8442,169800.0
2015-02-03 11:50:00,27.46,27.48,27.4,27.41,209000.0,21.8363,21.8522,21.7885,21.7965,209000.0
2015-02-03 11:55:00,27.42,27.43,27.38,27.41,157800.0,21.8044,21.8124,21.7726,21.7965,157800.0
2015-02-03 12:00:00,27.41,27.45,27.39,27.43,255600.0,21.7965,21.8283,21.7806,21.8124,255600.0
2015-02-03 12:05:00,27.44,27.52,27.43,27.5,365600.0,21.8204,21.884,21.8124,21.8681,365600.0
2015-02-03 12:10:00,27.51,27.55,27.48,27.55,275200.0,21.876,21.9078,21.8522,21.9078,275200.0
2015-02-03 12:15:00,27.55,27.6,27.54,27.6,462000.0,21.9078,21.9476,21.8999,21.9476,462000.0
2015-02-03 12:20:00,27.6,27.61,27.59,27.6,456800.0,21.9476,21.9555,21.9396,21.9476,456800.0
2015-02-03 12:25:00,27.6,27.65,27.6,27.62,215400.0,21.9476,21.9873,21.9476,21.9635,215400.0
2015-02-03 12:30:00,27.61,27.64,27.59,27.64,364600.0,21.9555,21.9794,21.9396,21.9794,364600.0
2015-02-03 12:35:00,27.63,27.68,27.59,27.62,237000.0,21.9714,22.0112,21.9396,21.9635,237000.0
2015-02-03 12:40:00,27.62,27.68,27.6,27.68,274600.0,21.9635,22.0112,21.9476,22.0112,274600.0
2015-02-03 12:45:00,27.68,27.73,27.65,27.68,346000.0,22.0112,22.051,21.9873,22.0112,346000.0
2015-02-03 12:50:00,27.68,27.68,27.63,27.66,335200.0,22.0112,22.0112,21.9714,21.9953,335200.0
2015-02-03 12:55:00,27.65,27.68,27.61,27.64,228400.0,21.9873,22.0112,21.9555,21.9794,228400.0
2015-02-03 13:00:00,27.64,27.7,27.63,27.68,181400.0,21.9794,22.0271,21.9714,22.0112,181400.0
2015-02-03 13:05:00,27.67,27.7,27.65,27.66,232400.0,22.0032,22.0271,21.9873,21.9953,232400.0
2015-02-03 13:10:00,27.66,27.68,27.63,27.66,326800.0,21.9953,22.0112,21.9714,21.9953,326800.0
2015-02-03 13:15:00,27.66,27.68,27.63,27.65,121800.0,21.9953,22.0112,21.9714,21.9873,121800.0
2015-02-03 13:20:00,27.65,27.73,27.65,27.68,124000.0,21.9873,22.051,21.9873,22.0112,124000.0
2015-02-03 13:25:00,27.69,27.71,27.66,27.69,155400.0,22.0192,22.0351,21.9953,22.0192,155400.0
2015-02-03 13:30:00,27.69,27.69,27.63,27.65,259400.0,22.0192,22.0192,21.9714,21.9873,259400.0
2015-02-03 13:35:00,27.66,27.68,27.59,27.59,199600.0,21.9953,22.0112,21.9396,21.9396,199600.0
2015-02-03 13:40:00,27.6,27.63,27.59,27.61,117400.0,21.9476,21.9714,21.9396,21.9555,117400.0
2015-02-03 13:45:00,27.61,27.66,27.61,27.65,189600.0,21.9555,21.9953,21.9555,21.9873,189600.0
2015-02-03 13:50:00,27.65,27.7,27.64,27.67,212400.0,21.9873,22.0271,21.9794,22.0032,212400.0
2015-02-03 13:55:00,27.67,27.71,27.66,27.71,250800.0,22.0032,22.0351,21.9953,22.0351,250800.0
2015-02-03 14:00:00,27.71,27.74,27.68,27.7,202400.0,22.0351,22.0589,22.0112,22.0271,202400.0
2015-02-03 14:05:00,27.7,27.74,27.7,27.72,174000.0,22.0271,22.0589,22.0271,22.043,174000.0
2015-02-03 14:10:00,27.72,27.72,27.67,27.69,207400.0,22.043,22.043,22.0032,22.0192,207400.0
2015-02-03 14:15:00,27.69,27.72,27.68,27.72,155600.0,22.0192,22.043,22.0112,22.043,155600.0
2015-02-03 14:20:00,27.72,27.73,27.67,27.67,221200.0,22.043,22.051,22.0032,22.0032,221200.0
2015-02-03 14:25:00,27.67,27.67,27.64,27.66,236400.0,22.0032,22.0032,21.9794,21.9953,236400.0
2015-02-03 14:30:00,27.66,27.67,27.64,27.65,209400.0,21.9953,22.0032,21.9794,21.9873,209400.0
2015-02-03 14:35:00,27.65,27.66,27.61,27.65,153200.0,21.9873,21.9953,21.9555,21.9873,153200.0
2015-02-03 14:40:00,27.65,27.67,27.63,27.66,139200.0,21.9873,22.0032,21.9714,21.9953,139200.0
2015-02-03 14:45:00,27.66,27.68,27.63,27.66,192800.0,21.9953,22.0112,21.9714,21.9953,192800.0
2015-02-03 14:50:00,27.66,27.69,27.65,27.69,209000.0,21.9953,22.0192,21.9873,22.0192,209000.0
2015-02-03 14:55:00,27.69,27.72,27.68,27.72,198400.0,22.0192,22.043,22.0112,22.043,198400.0
2015-02-03 15:00:00,27.72,27.73,27.7,27.71,197600.0,22.043,22.051,22.0271,22.0351,197600.0
2015-02-03 15:05:00,27.71,27.73,27.7,27.72,277400.0,22.0351,22.051,22.0271,22.043,277400.0
2015-02-03 15:10:00,27.72,27.73,27.7,27.73,382400.0,22.043,22.051,22.0271,22.051,382400.0
2015-02-03 15:15:00,27.73,27.73,27.72,27.73,471600.0,22.051,22.051,22.043,22.051,471600.0
2015-02-03 15:20:00,27.73,27.76,27.72,27.76,295400.0,22.051,22.0748,22.043,22.0748,295400.0
2015-02-03 15:25:00,27.76,27.77,27.73,27.74,485400.0,22.0748,22.0828,22.051,22.0589,485400.0
2015-02-03 15:30:00,27.74,27.77,27.71,27.71,430200.0,22.0589,22.0828,22.0351,22.0351,430200.0
2015-02-03 15:35:00,27.71,27.75,27.71,27.74,486600.0,22.0351,22.0669,22.0351,22.0589,486600.0
2015-02-03 15:40:00,27.74,27.78,27.74,27.78,506400.0,22.0589,22.0907,22.0589,22.0907,506400.0
2015-02-03 15:45:00,27.77,27.78,27.73,27.75,593600.0,22.0828,22.0907,22.051,22.0669,593600.0
2015-02-03 15:50:00,27.75,27.75,27.69,27.72,1274200.0,22.0669,22.0669,22.0192,22.043,1274200.0
2015-02-03 15:55:00,27.72,27.73,27.71,27.71,1330400.0,22.043,22.051,22.0351,22.0351,1330400.0
2015-02-04 09:30:00,27.73,27.88,27.58,27.75,687400.0,22.051,22.1702,21.9317,22.0669,687400.0
2015-02-04 09:35:00,27.75,27.77,27.7,27.73,289400.0,22.0669,22.0828,22.0271,22.051,289400.0
2015-02-04 09:40:00,27.73,27.73,27.61,27.63,332800.0,22.051,22.051,21.9555,21.9714,332800.0
2015-02-04 09:45:00,27.63,27.65,27.55,27.65,342000.0,21.9714,21.9873,21.9078,21.9873,342000.0
2015-02-04 09:50:00,27.65,27.68,27.57,27.59,285800.0,21.9873,22.0112,21.9237,21.9396,285800.0
2015-02-04 09:55:00,27.58,27.65,27.58,27.6,265000.0,21.9317,21.9873,21.9317,21.9476,265000.0
2015-02-04 10:00:00,27.59,27.69,27.58,27.61,384000.0,21.9396,22.0192,21.9317,21.9555,384000.0
2015-02-04 10:05:00,27.61,27.63,27.57,27.57,282800.0,21.9555,21.9714,21.9237,21.9237,282800.0
2015-02-04 10:10:00,27.57,27.65,27.53,27.6,280000.0,21.9237,21.9873,21.8919,21.9476,280000.0
2015-02-04 10:15:00,27.6,27.61,27.54,27.55,316600.0,21.9476,21.9555,21.8999,21.9078,316600.0
2015-02-04 10:20:00,27.56,27.57,27.5,27.5,380800.0,21.9158,21.9237,21.8681,21.8681,380800.0
2015-02-04 10:25:00,27.5,27.53,27.43,27.47,433600.0,21.8681,21.8919,21.8124,21.8442,433600.0
2015-02-04 10:30:00,27.47,27.49,27.43,27.43,384200.0,21.8442,21.8601,21.8124,21.8124,384200.0
2015-02-04 10:35:00,27.43,27.5,27.42,27.49,209600.0,21.8124,21.8681,21.8044,21.8601,209600.0
2015-02-04 10:40:00,27.5,27.61,27.48,27.6,208400.0,21.8681,21.9555,21.8522,21.9476,208400.0
2015-02-04 10:45:00,27.6,27.62,27.59,27.59,149800.0,21.9476,21.9635,21.9396,21.9396,149800.0
2015-02-04 10:50:00,27.59,27.59,27.53,27.54,206400.0,21.9396,21.9396,21.8919,21.8999,206400.0
2015-02-04 10:55:00,27.54,27.59,27.54,27.57,205200.0,21.8999,21.9396,21.8999,21.9237,205200.0
2015-02-04 11:00:00,27.57,27.59,27.53,27.58,173400.0,21.9237,21.9396,21.8919,21.9317,173400.0
2015-02-04 11:05:00,27.57,27.91,27.56,27.91,2428400.0,21.9237,22.1941,21.9158,22.1941,2428400.0
2015-02-04 11:10:00,27.91,28.45,27.88,28.39,5556200.0,22.1941,22.6235,22.1702,22.5758,5556200.0
2015-02-04 11:15:00,28.39,28.41,28.2,28.39,3623400.0,22.5758,22.5917,22.4247,22.5758,3623400.0
2015-02-04 11:20:00,28.39,28.79,28.35,28.79,4324600.0,22.5758,22.8939,22.544,22.8939,4324600.0
2015-02-04 11:25:00,28.79,28.99,28.69,28.72,6705000.0,22.8939,23.0529,22.8144,22.8382,6705000.0
2015-02-04 11:30:00,28.72,28.8,28.57,28.61,2491400.0,22.8382,22.9018,22.7189,22.7507,2491400.0
2015-02-04 11:35:00,28.61,28.67,28.47,28.5,3419400.0,22.7507,22.7985,22.6394,22.6633,3419400.0
2015-02-04 11:40:00,28.5,28.58,28.42,28.57,3208000.0,22.6633,22.7269,22.5997,22.7189,3208000.0
2015-02-04 11:45:00,28.57,28.67,28.5,28.65,812400.0,22.7189,22.7985,22.6633,22.7825,812400.0
2015-02-04 11:50:00,28.66,28.84,28.59,28.72,1466400.0,22.7905,22.9336,22.7348,22.8382,1466400.0
2015-02-04 11:55:00,28.72,28.81,28.7,28.75,736000.0,22.8382,22.9098,22.8223,22.8621,736000.0
2015-02-04 12:00:00,28.75,28.75,28.58,28.61,870200.0,22.8621,22.8621,22.7269,22.7507,870200.0
2015-02-04 12:05:00,28.6,28.64,28.57,28.6,1068800.0,22.7428,22.7746,22.7189,22.7428,1068800.0
2015-02-04 12:10:00,28.6,28.61,28.5,28.53,915200.0,22.7428,22.7507,22.6633,22.6871,915200.0
2015-02-04 12:15:00,28.54,28.55,28.5,28.54,419200.0,22.6951,22.703,22.6633,22.6951,419200.0
2015-02-04 12:20:00,28.54,28.54,28.45,28.47,324600.0,22.6951,22.6951,22.6235,22.6394,324600.0
2015-02-04 12:25:00,28.47,28.47,28.38,28.4,499200.0,22.6394,22.6394,22.5678,22.5837,499200.0
2015-02-04 12:30:00,28.4,28.42,28.37,28.41,291800.0,22.5837,22.5997,22.5599,22.5917,291800.0
2015-02-04 12:35:00,28.41,28.47,28.41,28.46,310800.0,22.5917,22.6394,22.5917,22.6315,310800.0
2015-02-04 12:40:00,28.45,28.49,28.41,28.43,313200.0,22.6235,22.6553,22.5917,22.6076,313200.0
2015-02-04 12:45:00,28.43,28.46,28.4,28.46,371800.0,22.6076,22.6315,22.5837,22.6315,371800.0
2015-02-04 12:50:00,28.46,28.49,28.43,28.46,339600.0,22.6315,22.6553,22.6076,22.6315,339600.0
2015-02-04 12:55:00,28.46,28.5,28.46,28.48,150200.0,22.6315,22.6633,22.6315,22.6474,150200.0
2015-02-04 13:00:00,28.48,28.52,28.46,28.5,244800.0,22.6474,22.6792,22.6315,22.6633,244800.0
2015-02-04 13:05:00,28.5,28.52,28.45,28.52,250600.0,22.6633,22.6792,22.6235,22.6792,250600.0
2015-02-04 13:10:00,28.52,28.53,28.48,28.52,297400.0,22.6792,22.6871,22.6474,22.6792,297400.0
2015-02-04 13:15:00,28.52,28.59,28.52,28.55,327600.0,22.6792,22.7348,22.6792,22.703,327600.0
2015-02-04 13:20:00,28.55,28.56,28.5,28.52,418200.0,22.703,22.711,22.6633,22.6792,418200.0
2015-02-04 13:25:00,28.51,28.56,28.51,28.53,367000.0,22.6712,22.711,22.6712,22.6871,367000.0
2015-02-04 13:30:00,28.53,28.53,28.49,28.5,1315000.0,22.6871,22.6871,22.6553,22.6633,1315000.0
2015-02-04 13:35:00,28.5,28.5,28.49,28.5,702000.0,22.6633,22.6633,22.6553,22.6633,702000.0
2015-02-04 13:40:00,28.5,28.5,28.48,28.48,906800.0,22.6633,22.6633,22.6474,22.6474,906800.0
2015-02-04 13:45:00,28.48,28.48,28.43,28.44,238000.0,22.6474,22.6474,22.6076,22.6156,238000.0
2015-02-04 13:50:00,28.44,28.46,28.43,28.43,227000.0,22.6156,22.6315,22.6076,22.6076,227000.0
2015-02-04 13:55:00,28.43,28.43,28.33,28.38,550800.0,22.6076,22.6076,22.5281,22.5678,550800.0
2015-02-04 14:00:00,28.38,28.57,28.37,28.54,1136800.0,22.5678,22.7189,22.5599,22.6951,1136800.0
2015-02-04 14:05:00,28.55,28.56,28.46,28.47,660000.0,22.703,22.711,22.6315,22.6394,660000.0
2015-02-04 14:10:00,28.47,28.52,28.46,28.51,775600.0,22.6394,22.6792,22.6315,22.6712,775600.0
2015-02-04 14:15:00,28.51,28.57,28.49,28.5,1008800.0,22.6712,22.7189,22.6553,22.6633,1008800.0
2015-02-04 14:20:00,28.5,28.53,28.5,28.5,435200.0,22.6633,22.6871,22.6633,22.6633,435200.0
2015-02-04 14:25:00,28.5,28.52,28.49,28.5,202400.0,22.6633,22.6792,22.6553,22.6633,202400.0
2015-02-04 14:30:00,28.49,28.5,28.48,28.49,383200.0,22.6553,22.6633,22.6474,22.6553,383200.0
2015-02-04 14:35:00,28.49,28.52,28.47,28.52,275400.0,22.6553,22.6792,22.6394,22.6792,275400.0
2015-02-04 14:40:00,28.51,28.52,28.49,28.5,277800.0,22.6712,22.6792,22.6553,22.6633,277800.0
2015-02-04 14:45:00,28.5,28.5,28.47,28.48,215600.0,22.6633,22.6633,22.6394,22.6474,215600.0
2015-02-04 14:50:00,28.48,28.5,28.47,28.49,319000.0,22.6474,22.6633,22.6394,22.6553,319000.0
2015-02-04 14:55:00,28.49,28.51,28.47,28.48,298200.0,22.6553,22.6712,22.6394,22.6474,298200.0
2015-02-04 15:00:00,28.48,28.49,28.44,28.47,330200.0,22.6474,22.6553,22.6156,22.6394,330200.0
2015-02-04 15:05:00,28.47,28.49,28.46,28.49,411800.0,22.6394,22.6553,22.6315,22.6553,411800.0
2015-02-04 15:10:00,28.49,28.5,28.43,28.46,582800.0,22.6553,22.6633,22.6076,22.6315,582800.0
2015-02-04 15:15:00,28.46,28.52,28.45,28.51,574800.0,22.6315,22.6792,22.6235,22.6712,574800.0
2015-02-04 15:20:00,28.52,28.53,28.51,28.52,393800.0,22.6792,22.6871,22.6712,22.6792,393800.0
2015-02-04 15:25:00,28.52,28.54,28.49,28.53,690200.0,22.6792,22.6951,22.6553,22.6871,690200.0
2015-02-04 15:30:00,28.53,28.54,28.48,28.5,610200.0,22.6871,22.6951,22.6474,22.6633,610200.0
2015-02-04 15:35:00,28.5,28.54,28.46,28.46,569000.0,22.6633,22.6951,22.6315,22.6315,569000.0
2015-02-04 15:40:00,28.46,28.47,28.39,28.39,931200.0,22.6315,22.6394,22.5758,22.5758,931200.0
2015-02-04 15:45:00,28.4,28.4,28.29,28.39,1199200.0,22.5837,22.5837,22.4963,22.5758,1199200.0
2015-02-04 15:50:00,28.39,28.46,28.36,28.43,1587000.0,22.5758,22.6315,22.5519,22.6076,1587000.0
2015-02-04 15:55:00,28.43,28.46,28.42,28.45,1944800.0,22.6076,22.6315,22.5997,22.6235,1944800.0
2015-02-05 09:30:00,28.47,28.5,28.32,28.42,511400.0,22.6394,22.6633,22.5201,22.5997,511400.0
2015-02-05 09:35:00,28.42,28.56,28.41,28.55,490000.0,22.5997,22.711,22.5917,22.703,490000.0
2015-02-05 09:40:00,28.55,28.63,28.45,28.59,649800.0,22.703,22.7666,22.6235,22.7348,649800.0
2015-02-05 09:45:00,28.59,28.7,28.59,28.7,579000.0,22.7348,22.8223,22.7348,22.8223,579000.0
2015-02-05 09:50:00,28.7,28.7,28.57,28.6,477400.0,22.8223,22.8223,22.7189,22.7428,477400.0
2015-02-05 09:55:00,28.61,28.66,28.49,28.49,417200.0,22.7507,22.7905,22.6553,22.6553,417200.0
2015-02-05 10:00:00,28.49,28.5,28.46,28.5,223000.0,22.6553,22.6633,22.6315,22.6633,223000.0
2015-02-05 10:05:00,28.5,28.5,28.46,28.48,278200.0,22.6633,22.6633,22.6315,22.6474,278200.0
2015-02-05 10:10:00,28.48,28.5,28.44,28.49,347800.0,22.6474,22.6633,22.6156,22.6553,347800.0
2015-02-05 10:15:00,28.5,28.58,28.49,28.56,325000.0,22.6633,22.7269,22.6553,22.711,325000.0
2015-02-05 10:20:00,28.56,28.56,28.5,28.53,239800.0,22.711,22.711,22.6633,22.6871,239800.0
2015-02-05 10:25:00,28.54,28.56,28.52,28.56,191600.0,22.6951,22.711,22.6792,22.711,191600.0
2015-02-05 10:30:00,28.56,28.58,28.52,28.53,188800.0,22.711,22.7269,22.6792,22.6871,188800.0
2015-02-05 10:35:00,28.53,28.55,28.52,28.55,157400.0,22.6871,22.703,22.6792,22.703,157400.0
2015-02-05 10:40:00,28.55,28.61,28.55,28.61,197000.0,22.703,22.7507,22.703,22.7507,197000.0
2015-02-05 10:45:00,28.61,28.61,28.59,28.61,263800.0,22.7507,22.7507,22.7348,22.7507,263800.0
2015-02-05 10:50:00,28.63,28.63,28.58,28.6,180800.0,22.7666,22.7666,22.7269,22.7428,180800.0
2015-02-05 10:55:00,28.6,28.62,28.58,28.59,103000.0,22.7428,22.7587,22.7269,22.7348,103000.0
2015-02-05 11:00:00,28.59,28.63,28.58,28.61,431600.0,22.7348,22.7666,22.7269,22.7507,431600.0
2015-02-05 11:05:00,28.61,28.63,28.59,28.63,199800.0,22.7507,22.7666,22.7348,22.7666,199800.0
2015-02-05 11:10:00,28.63,28.64,28.58,28.59,179000.0,22.7666,22.7746,22.7269,22.7348,179000.0
2015-02-05 11:15:00,28.59,28.61,28.55,28.56,319200.0,22.7348,22.7507,22.703,22.711,319200.0
2015-02-05 11:20:00,28.56,28.59,28.54,28.58,176200.0,22.711,22.7348,22.6951,22.7269,176200.0
2015-02-05 11:25:00,28.58,28.59,28.56,28.57,161800.0,22.7269,22.7348,22.711,22.7189,161800.0
2015-02-05 11:30:00,28.57,28.58,28.53,28.54,213400.0,22.7189,22.7269,22.6871,22.6951,213400.0
2015-02-05 11:35:00,28.54,28.57,28.53,28.56,173600.0,22.6951,22.7189,22.6871,22.711,173600.0
2015-02-05 11:40:00,28.56,28.57,28.53,28.54,82600.0,22.711,22.7189,22.6871,22.6951,82600.0
2015-02-05 11:45:00,28.54,28.55,28.52,28.53,947800.0,22.6951,22.703,22.6792,22.6871,947800.0
2015-02-05 11:50:00,28.53,28.54,28.5,28.51,214000.0,22.6871,22.6951,22.6633,22.6712,214000.0
2015-02-05 11:55:00,28.5,28.53,28.5,28.51,110800.0,22.6633,22.6871,22.6633,22.6712,110800.0
2015-02-05 12:00:00,28.51,28.53,28.5,28.5,161600.0,22.6712,22.6871,22.6633,22.6633,161600.0
2015-02-05 12:05:00,28.5,28.52,28.5,28.51,256400.0,22.6633,22.6792,22.6633,22.6712,256400.0
2015-02-05 12:10:00,28.52,28.53,28.5,28.51,100800.0,22.6792,22.6871,22.6633,22.6712,100800.0
2015-02-05 12:15:00,28.5,28.51,28.48,28.5,236800.0,22.6633,22.6712,22.6474,22.6633,236800.0
2015-02-05 12:20:00,28.5,28.51,28.49,28.49,227800.0,22.6633,22.6712,22.6553,22.6553,227800.0
2015-02-05 12:25:00,28.49,28.53,28.49,28.5,196200.0,22.6553,22.6871,22.6553,22.6633,196200.0
2015-02-05 12:30:00,28.5,28.51,28.49,28.5,151200.0,22.6633,22.6712,22.6553,22.6633,151200.0
2015-02-05 12:35:00,28.5,28.51,28.49,28.49,128200.0,22.6633,22.6712,22.6553,22.6553,128200.0
2015-02-05 12:40:00,28.49,28.5,28.49,28.5,576800.0,22.6553,22.6633,22.6553,22.6633,576800.0
2015-02-05 12:45:00,28.5,28.52,28.45,28.46,243000.0,22.6633,22.6792,22.6235,22.6315,243000.0
2015-02-05 12:50:00,28.45,28.48,28.45,28.47,125600.0,22.6235,22.6474,22.6235,22.6394,125600.0
2015-02-05 12:55:00,28.47,28.5,28.45,28.49,151400.0,22.6394,22.6633,22.6235,22.6553,151400.0
2015-02-05 13:00:00,28.49,28.5,28.47,28.47,140200.0,22.6553,22.6633,22.6394,22.6394,140200.0
2015-02-05 13:05:00,28.47,28.48,28.45,28.48,84800.0,22.6394,22.6474,22.6235,22.6474,84800.0
2015-02-05 13:10:00,28.48,28.52,28.47,28.51,83800.0,22.6474,22.6792,22.6394,22.6712,83800.0
2015-02-05 13:15:00,28.52,28.54,28.5,28.5,99800.0,22.6792,22.6951,22.6633,22.6633,99800.0
2015-02-05 13:20:00,28.51,28.52,28.5,28.5,142600.0,22.6712,22.6792,22.6633,22.6633,142600.0
2015-02-05 13:25:00,28.5,28.5,28.48,28.49,69400.0,22.6633,22.6633,22.6474,22.6553,69400.0
2015-02-05 13:30:00,28.49,28.5,28.46,28.49,115200.0,22.6553,22.6633,22.6315,22.6553,115200.0
2015-02-05 13:35:00,28.5,28.5,28.48,28.49,95400.0,22.6633,22.6633,22.6474,22.6553,95400.0
2015-02-05 13:40:00,28.49,28.5,28.47,28.5,86000.0,22.6553,22.6633,22.6394,22.6633,86000.0
2015-02-05 13:45:00,28.49,28.5,28.47,28.5,119800.0,22.6553,22.6633,22.6394,22.6633,119800.0
2015-02-05 13:50:00,28.5,28.5,28.48,28.48,202200.0,22.6633,22.6633,22.6474,22.6474,202200.0
2015-02-05 13:55:00,28.48,28.49,28.47,28.47,123200.0,22.6474,22.6553,22.6394,22.6394,123200.0
2015-02-05 14:00:00,28.47,28.48,28.43,28.45,141600.0,22.6394,22.6474,22.6076,22.6235,141600.0
2015-02-05 14:05:00,28.45,28.46,28.43,28.44,218400.0,22.6235,22.6315,22.6076,22.6156,218400.0
2015-02-05 14:10:00,28.45,28.5,28.44,28.49,164400.0,22.6235,22.6633,22.6156,22.6553,164400.0
2015-02-05 14:15:00,28.49,28.49,28.45,28.49,223600.0,22.6553,22.6553,22.6235,22.6553,223600.0
2015-02-05 14:20:00,28.49,28.49,28.43,28.45,135000.0,22.6553,22.6553,22.6076,22.6235,135000.0
2015-02-05 14:25:00,28.44,28.46,28.43,28.43,165800.0,22.6156,22.6315,22.6076,22.6076,165800.0
2015-02-05 14:30:00,28.43,28.44,28.41,28.43,169200.0,22.6076,22.6156,22.5917,22.6076,169200.0
2015-02-05 14:35:00,28.42,28.43,28.41,28.43,170600.0,22.5997,22.6076,22.5917,22.6076,170600.0
2015-02-05 14:40:00,28.43,28.44,28.41,28.42,147800.0,22.6076,22.6156,22.5917,22.5997,147800.0
2015-02-05 14:45:00,28.42,28.43,28.4,28.43,159200.0,22.5997,22.6076,22.5837,22.6076,159200.0
2015-02-05 14:50:00,28.43,28.43,28.42,28.43,154000.0,22.6076,22.6076,22.5997,22.6076,154000.0
2015-02-05 14:55:00,28.43,28.43,28.41,28.42,140400.0,22.6076,22.6076,22.5917,22.5997,140400.0
2015-02-05 15:00:00,28.42,28.42,28.39,28.41,216600.0,22.5997,22.5997,22.5758,22.5917,216600.0
2015-02-05 15:05:00,28.41,28.42,28.4,28.4,118800.0,22.5917,22.5997,22.5837,22.5837,118800.0
2015-02-05 15:10:00,28.4,28.42,28.4,28.41,154600.0,22.5837,22.5997,22.5837,22.5917,154600.0
2015-02-05 15:15:00,28.41,28.44,28.41,28.44,271200.0,22.5917,22.6156,22.5917,22.6156,271200.0
2015-02-05 15:20:00,28.43,28.45,28.43,28.44,230000.0,22.6076,22.6235,22.6076,22.6156,230000.0
2015-02-05 15:25:00,28.44,28.47,28.43,28.45,447000.0,22.6156,22.6394,22.6076,22.6235,447000.0
2015-02-05 15:30:00,28.46,28.47,28.43,28.46,486200.0,22.6315,22.6394,22.6076,22.6315,486200.0
2015-02-05 15:35:00,28.46,28.5,28.46,28.5,397400.0,22.6315,22.6633,22.6315,22.6633,397400.0
2015-02-05 15:40:00,28.5,28.5,28.48,28.49,371200.0,22.6633,22.6633,22.6474,22.6553,371200.0
2015-02-05 15:45:00,28.49,28.51,28.48,28.48,578800.0,22.6553,22.6712,22.6474,22.6474,578800.0
2015-02-05 15:50:00,28.48,28.52,28.48,28.5,901800.0,22.6474,22.6792,22.6474,22.6633,901800.0
2015-02-05 15:55:00,28.5,28.53,28.48,28.49,1253600.0,22.6633,22.6871,22.6474,22.6553,1253600.0
2015-02-06 09:30:00,28.56,28.71,28.53,28.57,545800.0,22.711,22.8303,22.6871,22.7189,545800.0
2015-02-06 09:35:00,28.57,28.63,28.5,28.63,344600.0,22.7189,22.7666,22.6633,22.7666,344600.0
2015-02-06 09:40:00,28.64,28.64,28.45,28.47,422200.0,22.7746,22.7746,22.6235,22.6394,422200.0
2015-02-06 09:45:00,28.47,28.47,28.42,28.46,377400.0,22.6394,22.6394,22.5997,22.6315,377400.0
2015-02-06 09:50:00,28.45,28.52,28.42,28.5,184600.0,22.6235,22.6792,22.5997,22.6633,184600.0
2015-02-06 09:55:00,28.5,28.54,28.47,28.48,136800.0,22.6633,22.6951,22.6394,22.6474,136800.0
2015-02-06 10:00:00,28.48,28.52,28.45,28.47,253600.0,22.6474,22.6792,22.6235,22.6394,253600.0
2015-02-06 10:05:00,28.48,28.52,28.47,28.5,160200.0,22.6474,22.6792,22.6394,22.6633,160200.0
2015-02-06 10:10:00,28.5,28.54,28.47,28.54,260800.0,22.6633,22.6951,22.6394,22.6951,260800.0
2015-02-06 10:15:00,28.53,28.56,28.52,28.55,129800.0,22.6871,22.711,22.6792,22.703,129800.0
2015-02-06 10:20:00,28.54,28.58,28.52,28.58,164600.0,22.6951,22.7269,22.6792,22.7269,164600.0
2015-02-06 10:25:00,28.58,28.62,28.58,28.61,137000.0,22.7269,22.7587,22.7269,22.7507,137000.0
2015-02-06 10:30:00,28.61,28.64,28.6,28.63,146200.0,22.7507,22.7746,22.7428,22.7666,146200.0
2015-02-06 10:35:00,28.63,28.67,28.61,28.65,142800.0,22.7666,22.7985,22.7507,22.7825,142800.0
2015-02-06 10:40:00,28.65,28.68,28.64,28.67,477800.0,22.7825,22.8064,22.7746,22.7985,477800.0
2015-02-06 10:45:00,28.66,28.69,28.66,28.68,140600.0,22.7905,22.8144,22.7905,22.8064,140600.0
2015-02-06 10:50:00,28.68,28.69,28.66,28.66,162200.0,22.8064,22.8144,22.7905,22.7905,162200.0
2015-02-06 10:55:00,28.66,28.68,28.65,28.68,114800.0,22.7905,22.8064,22.7825,22.8064,114800.0
2015-02-06 11:00:00,28.67,28.68,28.66,28.66,103600.0,22.7985,22.8064,22.7905,22.7905,103600.0
2015-02-06 11:05:00,28.66,28.68,28.65,28.67,118000.0,22.7905,22.8064,22.7825,22.7985,118000.0
2015-02-06 11:10:00,28.67,28.69,28.67,28.68,168200.0,22.7985,22.8144,22.7985,22.8064,168200.0
2015-02-06 11:15:00,28.68,28.7,28.67,28.67,166000.0,22.8064,22.8223,22.7985,22.7985,166000.0
2015-02-06 11:20:00,28.67,28.68,28.64,28.66,231800.0,22.7985,22.8064,22.7746,22.7905,231800.0
2015-02-06 11:25:00,28.66,28.68,28.64,28.65,109600.0,22.7905,22.8064,22.7746,22.7825,109600.0
2015-02-06 11:30:00,28.64,28.67,28.64,28.66,63000.0,22.7746,22.7985,22.7746,22.7905,63000.0
2015-02-06 11:35:00,28.66,28.67,28.63,28.65,91400.0,22.7905,22.7985,22.7666,22.7825,91400.0
2015-02-06 11:40:00,28.65,28.67,28.65,28.66,78400.0,22.7825,22.7985,22.7825,22.7905,78400.0
2015-02-06 11:45:00,28.67,28.7,28.66,28.68,86200.0,22.7985,22.8223,22.7905,22.8064,86200.0
2015-02-06 11:50:00,28.68,28.7,28.67,28.68,94800.0,22.8064,22.8223,22.7985,22.8064,94800.0
2015-02-06 11:55:00,28.68,28.69,28.66,28.69,73400.0,22.8064,22.8144,22.7905,22.8144,73400.0
2015-02-06 12:00:00,28.69,28.71,28.68,28.7,122400.0,22.8144,22.8303,22.8064,22.8223,122400.0
2015-02-06 12:05:00,28.7,28.7,28.66,28.67,121200.0,22.8223,22.8223,22.7905,22.7985,121200.0
2015-02-06 12:10:00,28.67,28.67,28.65,28.66,94200.0,22.7985,22.7985,22.7825,22.7905,94200.0
2015-02-06 12:15:00,28.66,28.68,28.65,28.67,104600.0,22.7905,22.8064,22.7825,22.7985,104600.0
2015-02-06 12:20:00,28.67,28.69,28.66,28.68,103800.0,22.7985,22.8144,22.7905,22.8064,103800.0
2015-02-06 12:25:00,28.68,28.69,28.66,28.68,157400.0,22.8064,22.8144,22.7905,22.8064,157400.0
2015-02-06 12:30:00,28.68,28.7,28.66,28.67,250400.0,22.8064,22.8223,22.7905,22.7985,250400.0
2015-02-06 12:35:00,28.67,28.71,28.67,28.7,76000.0,22.7985,22.8303,22.7985,22.8223,76000.0
2015-02-06 12:40:00,28.7,28.72,28.63,28.64,121600.0,22.8223,22.8382,22.7666,22.7746,121600.0
2015-02-06 12:45:00,28.64,28.66,28.6,28.64,176000.0,22.7746,22.7905,22.7428,22.7746,176000.0
2015-02-06 12:50:00,28.65,28.65,28.63,28.63,86000.0,22.7825,22.7825,22.7666,22.7666,86000.0
2015-02-06 12:55:00,28.64,28.66,28.62,28.64,97600.0,22.7746,22.7905,22.7587,22.7746,97600.0
2015-02-06 13:00:00,28.65,28.66,28.64,28.65,53400.0,22.7825,22.7905,22.7746,22.7825,53400.0
2015-02-06 13:05:00,28.65,28.65,28.58,28.62,95200.0,22.7825,22.7825,22.7269,22.7587,95200.0
2015-02-06 13:10:00,28.61,28.62,28.53,28.55,96800.0,22.7507,22.7587,22.6871,22.703,96800.0
2015-02-06 13:15:00,28.55,28.58,28.54,28.57,142800.0,22.703,22.7269,22.6951,22.7189,142800.0
2015-02-06 13:20:00,28.58,28.61,28.57,28.6,308000.0,22.7269,22.7507,22.7189,22.7428,308000.0
2015-02-06 13:25:00,28.6,28.61,28.55,28.61,415000.0,22.7428,22.7507,22.703,22.7507,415000.0
2015-02-06 13:30:00,28.61,28.61,28.57,28.58,206400.0,22.7507,22.7507,22.7189,22.7269,206400.0
2015-02-06 13:35:00,28.58,28.59,28.55,28.57,120400.0,22.7269,22.7348,22.703,22.7189,120400.0
2015-02-06 13:40:00,28.57,28.58,28.55,28.57,152400.0,22.7189,22.7269,22.703,22.7189,152400.0
2015-02-06 13:45:00,28.57,28.59,28.57,28.58,159200.0,22.7189,22.7348,22.7189,22.7269,159200.0
2015-02-06 13:50:00,28.58,28.63,28.57,28.6,97400.0,22.7269,22.7666,22.7189,22.7428,97400.0
2015-02-06 13:55:00,28.6,28.63,28.6,28.6,125200.0,22.7428,22.7666,22.7428,22.7428,125200.0
2015-02-06 14:00:00,28.6,28.62,28.56,28.62,141600.0,22.7428,22.7587,22.711,22.7587,141600.0
2015-02-06 14:05:00,28.63,28.63,28.6,28.6,105600.0,22.7666,22.7666,22.7428,22.7428,105600.0
2015-02-06 14:10:00,28.59,28.62,28.58,28.61,169800.0,22.7348,22.7587,22.7269,22.7507,169800.0
2015-02-06 14:15:00,28.61,28.64,28.6,28.6,124200.0,22.7507,22.7746,22.7428,22.7428,124200.0
2015-02-06 14:20:00,28.6,28.64,28.6,28.63,149800.0,22.7428,22.7746,22.7428,22.7666,149800.0
2015-02-06 14:25:00,28.63,28.65,28.61,28.63,181600.0,22.7666,22.7825,22.7507,22.7666,181600.0
2015-02-06 14:30:00,28.64,28.65,28.63,28.64,203000.0,22.7746,22.7825,22.7666,22.7746,203000.0
2015-02-06 14:35:00,28.64,28.64,28.59,28.6,269600.0,22.7746,22.7746,22.7348,22.7428,269600.0
2015-02-06 14:40:00,28.6,28.61,28.58,28.58,119400.0,22.7428,22.7507,22.7269,22.7269,119400.0
2015-02-06 14:45:00,28.58,28.58,28.54,28.57,133800.0,22.7269,22.7269,22.6951,22.7189,133800.0
2015-02-06 14:50:00,28.57,28.58,28.55,28.57,160200.0,22.7189,22.7269,22.703,22.7189,160200.0
2015-02-06 14:55:00,28.57,28.57,28.52,28.52,184200.0,22.7189,22.7189,22.6792,22.6792,184200.0
2015-02-06 15:00:00,28.52,28.6,28.43,28.46,1301800.0,22.6792,22.7428,22.6076,22.6315,1301800.0
2015-02-06 15:05:00,28.46,28.48,28.43,28.44,283000.0,22.6315,22.6474,22.6076,22.6156,283000.0
2015-02-06 15:10:00,28.44,28.46,28.41,28.43,269400.0,22.6156,22.6315,22.5917,22.6076,269400.0
2015-02-06 15:15:00,28.42,28.45,28.4,28.41,375800.0,22.5997,22.6235,22.5837,22.5917,375800.0
2015-02-06 15:20:00,28.41,28.46,28.38,28.46,299000.0,22.5917,22.6315,22.5678,22.6315,299000.0
2015-02-06 15:25:00,28.46,28.47,28.4,28.4,308000.0,22.6315,22.6394,22.5837,22.5837,308000.0
2015-02-06 15:30:00,28.41,28.45,28.4,28.45,245600.0,22.5917,22.6235,22.5837,22.6235,245600.0
2015-02-06 15:35:00,28.45,28.45,28.41,28.45,210200.0,22.6235,22.6235,22.5917,22.6235,210200.0
2015-02-06 15:40:00,28.45,28.46,28.4,28.41,356400.0,22.6235,22.6315,22.5837,22.5917,356400.0
2015-02-06 15:45:00,28.41,28.44,28.39,28.44,432400.0,22.5917,22.6156,22.5758,22.6156,432400.0
2015-02-06 15:50:00,28.44,28.45,28.41,28.45,575600.0,22.6156,22.6235,22.5917,22.6235,575600.0
2015-02-06 15:55:00,28.45,28.47,28.41,28.47,901200.0,22.6235,22.6394,22.5917,22.6394,901200.0
2015-02-09 09:30:00,28.41,28.48,28.32,28.42,359800.0,22.5917,22.6474,22.5201,22.5997,359800.0
2015-02-09 09:35:00,28.43,28.55,28.42,28.5,159600.0,22.6076,22.703,22.5997,22.6633,159600.0
2015-02-09 09:40:00,28.5,28.52,28.42,28.43,179000.0,22.6633,22.6792,22.5997,22.6076,179000.0
2015-02-09 09:45:00,28.44,28.51,28.43,28.46,190600.0,22.6156,22.6712,22.6076,22.6315,190600.0
2015-02-09 09:50:00,28.46,28.52,28.45,28.52,301200.0,22.6315,22.6792,22.6235,22.6792,301200.0
2015-02-09 09:55:00,28.52,28.57,28.48,28.48,263400.0,22.6792,22.7189,22.6474,22.6474,263400.0
2015-02-09 10:00:00,28.49,28.5,28.43,28.44,202600.0,22.6553,22.6633,22.6076,22.6156,202600.0
2015-02-09 10:05:00,28.44,28.46,28.42,28.44,118800.0,22.6156,22.6315,22.5997,22.6156,118800.0
2015-02-09 10:10:00,28.45,28.46,28.42,28.46,268400.0,22.6235,22.6315,22.5997,22.6315,268400.0
2015-02-09 10:15:00,28.46,28.46,28.43,28.45,210400.0,22.6315,22.6315,22.6076,22.6235,210400.0
2015-02-09 10:20:00,28.45,28.46,28.3,28.3,403400.0,22.6235,22.6315,22.5042,22.5042,403400.0
2015-02-09 10:25:00,28.3,28.35,28.29,28.3,306400.0,22.5042,22.544,22.4963,22.5042,306400.0
2015-02-09 10:30:00,28.3,28.42,28.29,28.42,330400.0,22.5042,22.5997,22.4963,22.5997,330400.0
2015-02-09 10:35:00,28.41,28.44,28.4,28.43,137000.0,22.5917,22.6156,22.5837,22.6076,137000.0
2015-02-09 10:40:00,28.42,28.42,28.37,28.38,252000.0,22.5997,22.5997,22.5599,22.5678,252000.0
2015-02-09 10:45:00,28.39,28.42,28.37,28.39,316400.0,22.5758,22.5997,22.5599,22.5758,316400.0
2015-02-09 10:50:00,28.39,28.42,28.38,28.39,146200.0,22.5758,22.5997,22.5678,22.5758,146200.0
2015-02-09 10:55:00,28.39,28.43,28.38,28.4,181600.0,22.5758,22.6076,22.5678,22.5837,181600.0
2015-02-09 11:00:00,28.4,28.47,28.39,28.46,171600.0,22.5837,22.6394,22.5758,22.6315,171600.0
2015-02-09 11:05:00,28.46,28.48,28.44,28.48,108200.0,22.6315,22.6474,22.6156,22.6474,108200.0
2015-02-09 11:10:00,28.48,28.48,28.43,28.45,304200.0,22.6474,22.6474,22.6076,22.6235,304200.0
2015-02-09 11:15:00,28.44,28.48,28.43,28.48,133200.0,22.6156,22.6474,22.6076,22.6474,133200.0
2015-02-09 11:20:00,28.48,28.5,28.47,28.47,141000.0,22.6474,22.6633,22.6394,22.6394,141000.0
2015-02-09 11:25:00,28.47,28.5,28.47,28.5,220400.0,22.6394,22.6633,22.6394,22.6633,220400.0
2015-02-09 11:30:00,28.5,28.5,28.47,28.49,137800.0,22.6633,22.6633,22.6394,22.6553,137800.0
2015-02-09 11:35:00,28.49,28.5,28.47,28.49,154800.0,22.6553,22.6633,22.6394,22.6553,154800.0
2015-02-09 11:40:00,28.49,28.5,28.48,28.5,108200.0,22.6553,22.6633,22.6474,22.6633,108200.0
2015-02-09 11:45:00,28.5,28.5,28.48,28.5,128800.0,22.6633,22.6633,22.6474,22.6633,128800.0
2015-02-09 11:50:00,28.5,28.5,28.49,28.5,106600.0,22.6633,22.6633,22.6553,22.6633,106600.0
2015-02-09 11:55:00,28.49,28.51,28.48,28.49,150000.0,22.6553,22.6712,22.6474,22.6553,150000.0
2015-02-09 12:00:00,28.49,28.49,28.45,28.48,109200.0,22.6553,22.6553,22.6235,22.6474,109200.0
2015-02-09 12:05:00,28.48,28.53,28.47,28.53,87400.0,22.6474,22.6871,22.6394,22.6871,87400.0
2015-02-09 12:10:00,28.53,28.54,28.5,28.5,100000.0,22.6871,22.6951,22.6633,22.6633,100000.0
2015-02-09 12:15:00,28.51,28.52,28.47,28.52,97200.0,22.6712,22.6792,22.6394,22.6792,97200.0
2015-02-09 12:20:00,28.51,28.52,28.5,28.5,301200.0,22.6712,22.6792,22.6633,22.6633,301200.0
2015-02-09 12:25:00,28.5,28.54,28.5,28.54,74800.0,22.6633,22.6951,22.6633,22.6951,74800.0
2015-02-09 12:30:00,28.54,28.56,28.53,28.54,152200.0,22.6951,22.711,22.6871,22.6951,152200.0
2015-02-09 12:35:00,28.55,28.55,28.51,28.51,156800.0,22.703,22.703,22.6712,22.6712,156800.0
2015-02-09 12:40:00,28.51,28.52,28.48,28.52,122000.0,22.6712,22.6792,22.6474,22.6792,122000.0
2015-02-09 12:45:00,28.52,28.53,28.5,28.52,164400.0,22.6792,22.6871,22.6633,22.6792,164400.0
2015-02-09 12:50:00,28.52,28.52,28.5,28.52,89400.0,22.6792,22.6792,22.6633,22.6792,89400.0
2015-02-09 12:55:00,28.52,28.53,28.5,28.52,63800.0,22.6792,22.6871,22.6633,22.6792,63800.0
2015-02-09 13:00:00,28.52,28.54,28.51,28.53,103200.0,22.6792,22.6951,22.6712,22.6871,103200.0
2015-02-09 13:05:00,28.53,28.54,28.5,28.53,81400.0,22.6871,22.6951,22.6633,22.6871,81400.0
2015-02-09 13:10:00,28.53,28.55,28.53,28.55,62000.0,22.6871,22.703,22.6871,22.703,62000.0
2015-02-09 13:15:00,28.54,28.58,28.54,28.57,113800.0,22.6951,22.7269,22.6951,22.7189,113800.0
2015-02-09 13:20:00,28.57,28.57,28.53,28.55,64800.0,22.7189,22.7189,22.6871,22.703,64800.0
2015-02-09 13:25:00,28.55,28.58,28.54,28.54,82400.0,22.703,22.7269,22.6951,22.6951,82400.0
2015-02-09 13:30:00,28.54,28.56,28.51,28.53,136600.0,22.6951,22.711,22.6712,22.6871,136600.0
2015-02-09 13:35:00,28.53,28.55,28.53,28.54,76800.0,22.6871,22.703,22.6871,22.6951,76800.0
2015-02-09 13:40:00,28.54,28.56,28.51,28.51,87600.0,22.6951,22.711,22.6712,22.6712,87600.0
2015-02-09 13:45:00,28.52,28.53,28.5,28.5,150800.0,22.6792,22.6871,22.6633,22.6633,150800.0
2015-02-09 13:50:00,28.5,28.53,28.5,28.53,90000.0,22.6633,22.6871,22.6633,22.6871,90000.0
2015-02-09 13:55:00,28.53,28.56,28.52,28.55,101600.0,22.6871,22.711,22.6792,22.703,101600.0
2015-02-09 14:00:00,28.55,28.59,28.55,28.57,128400.0,22.703,22.7348,22.703,22.7189,128400.0
2015-02-09 14:05:00,28.57,28.58,28.5,28.5,124600.0,22.7189,22.7269,22.6633,22.6633,124600.0
2015-02-09 14:10:00,28.51,28.51,28.48,28.49,506000.0,22.6712,22.6712,22.6474,22.6553,506000.0
2015-02-09 14:15:00,28.49,28.53,28.49,28.5,180400.0,22.6553,22.6871,22.6553,22.6633,180400.0
2015-02-09 14:20:00,28.5,28.54,28.49,28.53,92000.0,22.6633,22.6951,22.6553,22.6871,92000.0
2015-02-09 14:25:00,28.54,28.56,28.53,28.55,194400.0,22.6951,22.711,22.6871,22.703,194400.0
2015-02-09 14:30:00,28.55,28.57,28.54,28.57,89400.0,22.703,22.7189,22.6951,22.7189,89400.0
2015-02-09 14:35:00,28.57,28.59,28.55,28.58,223200.0,22.7189,22.7348,22.703,22.7269,223200.0
2015-02-09 14:40:00,28.58,28.61,28.57,28.59,195600.0,22.7269,22.7507,22.7189,22.7348,195600.0
2015-02-09 14:45:00,28.59,28.59,28.52,28.52,114600.0,22.7348,22.7348,22.6792,22.6792,114600.0
2015-02-09 14:50:00,28.52,28.54,28.5,28.52,105000.0,22.6792,22.6951,22.6633,22.6792,105000.0
2015-02-09 14:55:00,28.52,28.54,28.5,28.5,82600.0,22.6792,22.6951,22.6633,22.6633,82600.0
2015-02-09 15:00:00,28.5,28.54,28.5,28.51,178800.0,22.6633,22.6951,22.6633,22.6712,178800.0
2015-02-09 15:05:00,28.51,28.52,28.48,28.52,253800.0,22.6712,22.6792,22.6474,22.6792,253800.0
2015-02-09 15:10:00,28.52,28.53,28.5,28.52,131200.0,22.6792,22.6871,22.6633,22.6792,131200.0
2015-02-09 15:15:00,28.52,28.53,28.5,28.5,183600.0,22.6792,22.6871,22.6633,22.6633,183600.0
2015-02-09 15:20:00,28.5,28.55,28.49,28.53,233400.0,22.6633,22.703,22.6553,22.6871,233400.0
2015-02-09 15:25:00,28.53,28.55,28.52,28.55,135200.0,22.6871,22.703,22.6792,22.703,135200.0
2015-02-09 15:30:00,28.55,28.55,28.5,28.53,206400.0,22.703,22.703,22.6633,22.6871,206400.0
2015-02-09 15:35:00,28.53,28.55,28.5,28.54,245000.0,22.6871,22.703,22.6633,22.6951,245000.0
2015-02-09 15:40:00,28.54,28.59,28.54,28.58,222200.0,22.6951,22.7348,22.6951,22.7269,222200.0
2015-02-09 15:45:00,28.58,28.61,28.57,28.6,390600.0,22.7269,22.7507,22.7189,22.7428,390600.0
2015-02-09 15:50:00,28.61,28.61,28.56,28.58,304400.0,22.7507,22.7507,22.711,22.7269,304400.0
2015-02-09 15:55:00,28.58,28.59,28.53,28.55,667800.0,22.7269,22.7348,22.6871,22.703,667800.0
2015-02-10 09:30:00,28.57,28.61,28.39,28.47,419000.0,22.7189,22.7507,22.5758,22.6394,419000.0
2015-02-10 09:35:00,28.47,28.56,28.42,28.43,289800.0,22.6394,22.711,22.5997,22.6076,289800.0
2015-02-10 09:40:00,28.43,28.48,28.39,28.41,323400.0,22.6076,22.6474,22.5758,22.5917,323400.0
2015-02-10 09:45:00,28.42,28.53,28.41,28.52,169600.0,22.5997,22.6871,22.5917,22.6792,169600.0
2015-02-10 09:50:00,28.53,28.54,28.41,28.42,381400.0,22.6871,22.6951,22.5917,22.5997,381400.0
2015-02-10 09:55:00,28.42,28.47,28.4,28.45,114400.0,22.5997,22.6394,22.5837,22.6235,114400.0
2015-02-10 10:00:00,28.45,28.48,28.35,28.36,275400.0,22.6235,22.6474,22.544,22.5519,275400.0
2015-02-10 10:05:00,28.36,28.44,28.36,28.42,210800.0,22.5519,22.6156,22.5519,22.5997,210800.0
2015-02-10 10:10:00,28.43,28.49,28.43,28.45,484000.0,22.6076,22.6553,22.6076,22.6235,484000.0
2015-02-10 10:15:00,28.44,28.54,28.41,28.51,556200.0,22.6156,22.6951,22.5917,22.6712,556200.0
2015-02-10 10:20:00,28.51,28.53,28.4,28.41,145600.0,22.6712,22.6871,22.5837,22.5917,145600.0
2015-02-10 10:25:00,28.42,28.46,28.39,28.41,157200.0,22.5997,22.6315,22.5758,22.5917,157200.0
2015-02-10 10:30:00,28.41,28.42,28.36,28.38,182200.0,22.5917,22.5997,22.5519,22.5678,182200.0
2015-02-10 10:35:00,28.38,28.43,28.35,28.4,220400.0,22.5678,22.6076,22.544,22.5837,220400.0
2015-02-10 10:40:00,28.4,28.47,28.4,28.43,621600.0,22.5837,22.6394,22.5837,22.6076,621600.0
2015-02-10 10:45:00,28.43,28.44,28.36,28.42,312400.0,22.6076,22.6156,22.5519,22.5997,312400.0
2015-02-10 10:50:00,28.42,28.43,28.38,28.43,158400.0,22.5997,22.6076,22.5678,22.6076,158400.0
2015-02-10 10:55:00,28.43,28.49,28.43,28.48,285200.0,22.6076,22.6553,22.6076,22.6474,285200.0
2015-02-10 11:00:00,28.48,28.52,28.48,28.51,313600.0,22.6474,22.6792,22.6474,22.6712,313600.0
2015-02-10 11:05:00,28.52,28.54,28.49,28.54,190800.0,22.6792,22.6951,22.6553,22.6951,190800.0
2015-02-10 11:10:00,28.54,28.56,28.52,28.53,206000.0,22.6951,22.711,22.6792,22.6871,206000.0
2015-02-10 11:15:00,28.53,28.57,28.5,28.55,151200.0,22.6871,22.7189,22.6633,22.703,151200.0
2015-02-10 11:20:00,28.55,28.59,28.55,28.58,88800.0,22.703,22.7348,22.703,22.7269,88800.0
2015-02-10 11:25:00,28.58,28.61,28.58,28.6,119600.0,22.7269,22.7507,22.7269,22.7428,119600.0
2015-02-10 11:30:00,28.6,28.64,28.6,28.63,164000.0,22.7428,22.7746,22.7428,22.7666,164000.0
2015-02-10 11:35:00,28.63,28.65,28.6,28.61,179800.0,22.7666,22.7825,22.7428,22.7507,179800.0
2015-02-10 11:40:00,28.62,28.63,28.56,28.57,360600.0,22.7587,22.7666,22.711,22.7189,360600.0
2015-02-10 11:45:00,28.57,28.62,28.57,28.62,145800.0,22.7189,22.7587,22.7189,22.7587,145800.0
2015-02-10 11:50:00,28.61,28.64,28.61,28.63,254800.0,22.7507,22.7746,22.7507,22.7666,254800.0
2015-02-10 11:55:00,28.63,28.66,28.62,28.65,109400.0,22.7666,22.7905,22.7587,22.7825,109400.0
2015-02-10 12:00:00,28.65,28.65,28.59,28.6,174000.0,22.7825,22.7825,22.7348,22.7428,174000.0
2015-02-10 12:05:00,28.6,28.63,28.59,28.63,299600.0,22.7428,22.7666,22.7348,22.7666,299600.0
2015-02-10 12:10:00,28.63,28.7,28.63,28.68,145800.0,22.7666,22.8223,22.7666,22.8064,145800.0
2015-02-10 12:15:00,28.68,28.7,28.65,28.68,66600.0,22.8064,22.8223,22.7825,22.8064,66600.0
2015-02-10 12:20:00,28.68,28.69,28.64,28.65,81800.0,22.8064,22.8144,22.7746,22.7825,81800.0
2015-02-10 12:25:00,28.65,28.68,28.65,28.68,50000.0,22.7825,22.8064,22.7825,22.8064,50000.0
2015-02-10 12:30:00,28.67,28.67,28.63,28.63,108200.0,22.7985,22.7985,22.7666,22.7666,108200.0
2015-02-10 12:35:00,28.63,28.68,28.63,28.68,87200.0,22.7666,22.8064,22.7666,22.8064,87200.0
2015-02-10 12:40:00,28.68,28.68,28.65,28.66,72200.0,22.8064,22.8064,22.7825,22.7905,72200.0
2015-02-10 12:45:00,28.66,28.66,28.63,28.64,55800.0,22.7905,22.7905,22.7666,22.7746,55800.0
2015-02-10 12:50:00,28.64,28.65,28.62,28.62,87000.0,22.7746,22.7825,22.7587,22.7587,87000.0
2015-02-10 12:55:00,28.62,28.67,28.62,28.65,82600.0,22.7587,22.7985,22.7587,22.7825,82600.0
2015-02-10 13:00:00,28.65,28.68,28.65,28.67,73200.0,22.7825,22.8064,22.7825,22.7985,73200.0
2015-02-10 13:05:00,28.67,28.67,28.65,28.67,61600.0,22.7985,22.7985,22.7825,22.7985,61600.0
2015-02-10 13:10:00,28.67,28.7,28.64,28.64,127000.0,22.7985,22.8223,22.7746,22.7746,127000.0
2015-02-10 13:15:00,28.64,28.66,28.63,28.63,124200.0,22.7746,22.7905,22.7666,22.7666,124200.0
2015-02-10 13:20:00,28.63,28.63,28.6,28.63,227600.0,22.7666,22.7666,22.7428,22.7666,227600.0
2015-02-10 13:25:00,28.63,28.68,28.63,28.68,94200.0,22.7666,22.8064,22.7666,22.8064,94200.0
2015-02-10 13:30:00,28.68,28.68,28.65,28.65,92600.0,22.8064,22.8064,22.7825,22.7825,92600.0
2015-02-10 13:35:00,28.66,28.67,28.64,28.65,106400.0,22.7905,22.7985,22.7746,22.7825,106400.0
2015-02-10 13:40:00,28.65,28.65,28.6,28.6,90000.0,22.7825,22.7825,22.7428,22.7428,90000.0
2015-02-10 13:45:00,28.6,28.64,28.6,28.64,56200.0,22.7428,22.7746,22.7428,22.7746,56200.0
2015-02-10 13:50:00,28.64,28.66,28.62,28.63,133000.0,22.7746,22.7905,22.7587,22.7666,133000.0
2015-02-10 13:55:00,28.63,28.65,28.62,28.63,129200.0,22.7666,22.7825,22.7587,22.7666,129200.0
2015-02-10 14:00:00,28.63,28.64,28.61,28.64,107800.0,22.7666,22.7746,22.7507,22.7746,107800.0
2015-02-10 14:05:00,28.64,28.64,28.61,28.61,68400.0,22.7746,22.7746,22.7507,22.7507,68400.0
2015-02-10 14:10:00,28.61,28.64,28.6,28.61,72200.0,22.7507,22.7746,22.7428,22.7507,72200.0
2015-02-10 14:15:00,28.61,28.63,28.59,28.61,123000.0,22.7507,22.7666,22.7348,22.7507,123000.0
2015-02-10 14:20:00,28.61,28.64,28.61,28.61,189200.0,22.7507,22.7746,22.7507,22.7507,189200.0
2015-02-10 14:25:00,28.61,28.66,28.6,28.65,143600.0,22.7507,22.7905,22.7428,22.7825,143600.0
2015-02-10 14:30:00,28.65,28.68,28.64,28.67,178200.0,22.7825,22.8064,22.7746,22.7985,178200.0
2015-02-10 14:35:00,28.68,28.7,28.66,28.68,157000.0,22.8064,22.8223,22.7905,22.8064,157000.0
2015-02-10 14:40:00,28.68,28.7,28.67,28.68,89000.0,22.8064,22.8223,22.7985,22.8064,89000.0
2015-02-10 14:45:00,28.68,28.7,28.67,28.68,90800.0,22.8064,22.8223,22.7985,22.8064,90800.0
2015-02-10 14:50:00,28.68,28.7,28.67,28.69,129600.0,22.8064,22.8223,22.7985,22.8144,129600.0
2015-02-10 14:55:00,28.69,28.72,28.68,28.72,329000.0,22.8144,22.8382,22.8064,22.8382,329000.0
2015-02-10 15:00:00,28.71,28.74,28.7,28.73,164000.0,22.8303,22.8541,22.8223,22.8462,164000.0
2015-02-10 15:05:00,28.73,28.73,28.7,28.73,194000.0,22.8462,22.8462,22.8223,22.8462,194000.0
2015-02-10 15:10:00,28.72,28.73,28.68,28.7,119600.0,22.8382,22.8462,22.8064,22.8223,119600.0
2015-02-10 15:15:00,28.69,28.7,28.67,28.69,126800.0,22.8144,22.8223,22.7985,22.8144,126800.0
2015-02-10 15:20:00,28.69,28.71,28.68,28.71,164800.0,22.8144,22.8303,22.8064,22.8303,164800.0
2015-02-10 15:25:00,28.71,28.74,28.68,28.73,183000.0,22.8303,22.8541,22.8064,22.8462,183000.0
2015-02-10 15:30:00,28.73,28.74,28.71,28.72,150200.0,22.8462,22.8541,22.8303,22.8382,150200.0
2015-02-10 15:35:00,28.72,28.74,28.72,28.74,138200.0,22.8382,22.8541,22.8382,22.8541,138200.0
2015-02-10 15:40:00,28.73,28.74,28.71,28.72,259800.0,22.8462,22.8541,22.8303,22.8382,259800.0
2015-02-10 15:45:00,28.71,28.73,28.71,28.72,146600.0,22.8303,22.8462,22.8303,22.8382,146600.0
2015-02-10 15:50:00,28.72,28.72,28.68,28.71,265200.0,22.8382,22.8382,22.8064,22.8303,265200.0
2015-02-10 15:55:00,28.71,28.71,28.65,28.71,828000.0,22.8303,22.8303,22.7825,22.8303,828000.0
2015-02-11 09:30:00,28.68,28.75,28.64,28.64,280600.0,22.8064,22.8621,22.7746,22.7746,280600.0
2015-02-11 09:35:00,28.65,28.72,28.57,28.66,249400.0,22.7825,22.8382,22.7189,22.7905,249400.0
2015-02-11 09:40:00,28.65,28.69,28.61,28.67,139000.0,22.7825,22.8144,22.7507,22.7985,139000.0
2015-02-11 09:45:00,28.66,28.68,28.59,28.59,348600.0,22.7905,22.8064,22.7348,22.7348,348600.0
2015-02-11 09:50:00,28.59,28.61,28.53,28.61,270200.0,22.7348,22.7507,22.6871,22.7507,270200.0
2015-02-11 09:55:00,28.61,28.67,28.61,28.66,302000.0,22.7507,22.7985,22.7507,22.7905,302000.0
2015-02-11 10:00:00,28.67,28.68,28.62,28.65,466800.0,22.7985,22.8064,22.7587,22.7825,466800.0
2015-02-11 10:05:00,28.65,28.67,28.63,28.67,195800.0,22.7825,22.7985,22.7666,22.7985,195800.0
2015-02-11 10:10:00,28.67,28.68,28.65,28.66,108800.0,22.7985,22.8064,22.7825,22.7905,108800.0
2015-02-11 10:15:00,28.66,28.67,28.64,28.65,247800.0,22.7905,22.7985,22.7746,22.7825,247800.0
2015-02-11 10:20:00,28.65,28.68,28.64,28.67,121800.0,22.7825,22.8064,22.7746,22.7985,121800.0
2015-02-11 10:25:00,28.67,28.71,28.65,28.69,258400.0,22.7985,22.8303,22.7825,22.8144,258400.0
2015-02-11 10:30:00,28.68,28.7,28.67,28.7,376200.0,22.8064,22.8223,22.7985,22.8223,376200.0
2015-02-11 10:35:00,28.7,28.72,28.68,28.68,141400.0,22.8223,22.8382,22.8064,22.8064,141400.0
2015-02-11 10:40:00,28.68,28.74,28.68,28.72,141800.0,22.8064,22.8541,22.8064,22.8382,141800.0
2015-02-11 10:45:00,28.72,28.72,28.65,28.67,190200.0,22.8382,22.8382,22.7825,22.7985,190200.0
2015-02-11 10:50:00,28.67,28.75,28.67,28.75,192200.0,22.7985,22.8621,22.7985,22.8621,192200.0
2015-02-11 10:55:00,28.75,28.77,28.69,28.75,223200.0,22.8621,22.878,22.8144,22.8621,223200.0
2015-02-11 11:00:00,28.74,28.75,28.74,28.75,271000.0,22.8541,22.8621,22.8541,22.8621,271000.0
2015-02-11 11:05:00,28.75,28.76,28.74,28.75,208400.0,22.8621,22.87,22.8541,22.8621,208400.0
2015-02-11 11:10:00,28.75,28.77,28.7,28.72,238000.0,22.8621,22.878,22.8223,22.8382,238000.0
2015-02-11 11:15:00,28.72,28.75,28.7,28.74,332200.0,22.8382,22.8621,22.8223,22.8541,332200.0
2015-02-11 11:20:00,28.74,28.75,28.73,28.75,227400.0,22.8541,22.8621,22.8462,22.8621,227400.0
2015-02-11 11:25:00,28.75,28.77,28.74,28.74,229200.0,22.8621,22.878,22.8541,22.8541,229200.0
2015-02-11 11:30:00,28.74,28.74,28.69,28.72,113600.0,22.8541,22.8541,22.8144,22.8382,113600.0
2015-02-11 11:35:00,28.72,28.76,28.71,28.73,155200.0,22.8382,22.87,22.8303,22.8462,155200.0
2015-02-11 11:40:00,28.73,28.75,28.71,28.75,117800.0,22.8462,22.8621,22.8303,22.8621,117800.0
2015-02-11 11:45:00,28.75,28.76,28.73,28.75,135800.0,22.8621,22.87,22.8462,22.8621,135800.0
2015-02-11 11:50:00,28.75,28.76,28.72,28.75,105400.0,22.8621,22.87,22.8382,22.8621,105400.0
2015-02-11 11:55:00,28.76,28.77,28.74,28.74,173400.0,22.87,22.878,22.8541,22.8541,173400.0
2015-02-11 12:00:00,28.74,28.74,28.7,28.73,91200.0,22.8541,22.8541,22.8223,22.8462,91200.0
2015-02-11 12:05:00,28.73,28.76,28.73,28.73,129200.0,22.8462,22.87,22.8462,22.8462,129200.0
2015-02-11 12:10:00,28.73,28.76,28.72,28.75,85600.0,22.8462,22.87,22.8382,22.8621,85600.0
2015-02-11 12:15:00,28.75,28.79,28.72,28.77,233400.0,22.8621,22.8939,22.8382,22.878,233400.0
2015-02-11 12:20:00,28.78,28.81,28.77,28.81,312000.0,22.8859,22.9098,22.878,22.9098,312000.0
2015-02-11 12:25:00,28.81,28.82,28.79,28.8,298400.0,22.9098,22.9177,22.8939,22.9018,298400.0
2015-02-11 12:30:00,28.81,28.83,28.79,28.82,382200.0,22.9098,22.9257,22.8939,22.9177,382200.0
2015-02-11 12:35:00,28.82,28.84,28.81,28.81,148200.0,22.9177,22.9336,22.9098,22.9098,148200.0
2015-02-11 12:40:00,28.81,28.81,28.73,28.73,194600.0,22.9098,22.9098,22.8462,22.8462,194600.0
2015-02-11 12:45:00,28.73,28.8,28.73,28.79,205800.0,22.8462,22.9018,22.8462,22.8939,205800.0
2015-02-11 12:50:00,28.79,28.83,28.78,28.82,234800.0,22.8939,22.9257,22.8859,22.9177,234800.0
2015-02-11 12:55:00,28.82,28.82,28.75,28.77,143000.0,22.9177,22.9177,22.8621,22.878,143000.0
2015-02-11 13:00:00,28.77,28.8,28.77,28.78,169200.0,22.878,22.9018,22.878,22.8859,169200.0
2015-02-11 13:05:00,28.78,28.78,28.75,28.76,123400.0,22.8859,22.8859,22.8621,22.87,123400.0
2015-02-11 13:10:00,28.76,28.79,28.73,28.76,219400.0,22.87,22.8939,22.8462,22.87,219400.0
2015-02-11 13:15:00,28.76,28.78,28.75,28.78,265400.0,22.87,22.8859,22.8621,22.8859,265400.0
2015-02-11 13:20:00,28.78,28.85,28.76,28.84,358800.0,22.8859,22.9416,22.87,22.9336,358800.0
2015-02-11 13:25:00,28.83,28.86,28.83,28.86,108800.0,22.9257,22.9495,22.9257,22.9495,108800.0
2015-02-11 13:30:00,28.86,28.88,28.85,28.88,437800.0,22.9495,22.9654,22.9416,22.9654,437800.0
2015-02-11 13:35:00,28.88,28.9,28.87,28.89,270800.0,22.9654,22.9813,22.9575,22.9734,270800.0
2015-02-11 13:40:00,28.89,28.89,28.83,28.84,177000.0,22.9734,22.9734,22.9257,22.9336,177000.0
2015-02-11 13:45:00,28.83,28.87,28.83,28.85,183800.0,22.9257,22.9575,22.9257,22.9416,183800.0
2015-02-11 13:50:00,28.85,28.86,28.8,28.8,214800.0,22.9416,22.9495,22.9018,22.9018,214800.0
2015-02-11 13:55:00,28.8,28.87,28.78,28.86,278200.0,22.9018,22.9575,22.8859,22.9495,278200.0
2015-02-11 14:00:00,28.86,28.86,28.83,28.86,199200.0,22.9495,22.9495,22.9257,22.9495,199200.0
2015-02-11 14:05:00,28.86,28.88,28.83,28.85,179800.0,22.9495,22.9654,22.9257,22.9416,179800.0
2015-02-11 14:10:00,28.85,28.86,28.82,28.85,237000.0,22.9416,22.9495,22.9177,22.9416,237000.0
2015-02-11 14:15:00,28.85,28.85,28.79,28.82,116600.0,22.9416,22.9416,22.8939,22.9177,116600.0
2015-02-11 14:20:00,28.82,28.84,28.79,28.84,226800.0,22.9177,22.9336,22.8939,22.9336,226800.0
2015-02-11 14:25:00,28.85,28.85,28.79,28.84,204000.0,22.9416,22.9416,22.8939,22.9336,204000.0
2015-02-11 14:30:00,28.83,28.87,28.83,28.86,390400.0,22.9257,22.9575,22.9257,22.9495,390400.0
2015-02-11 14:35:00,28.86,28.89,28.86,28.88,132000.0,22.9495,22.9734,22.9495,22.9654,132000.0
2015-02-11 14:40:00,28.88,28.89,28.85,28.88,129600.0,22.9654,22.9734,22.9416,22.9654,129600.0
2015-02-11 14:45:00,28.88,28.91,28.86,28.88,106800.0,22.9654,22.9893,22.9495,22.9654,106800.0
2015-02-11 14:50:00,28.88,28.89,28.85,28.86,181400.0,22.9654,22.9734,22.9416,22.9495,181400.0
2015-02-11 14:55:00,28.86,28.89,28.85,28.86,174200.0,22.9495,22.9734,22.9416,22.9495,174200.0
2015-02-11 15:00:00,28.85,28.86,28.84,28.86,154400.0,22.9416,22.9495,22.9336,22.9495,154400.0
2015-02-11 15:05:00,28.86,28.87,28.85,28.86,126600.0,22.9495,22.9575,22.9416,22.9495,126600.0
2015-02-11 15:10:00,28.86,28.87,28.85,28.86,111600.0,22.9495,22.9575,22.9416,22.9495,111600.0
2015-02-11 15:15:00,28.86,28.89,28.84,28.87,276200.0,22.9495,22.9734,22.9336,22.9575,276200.0
2015-02-11 15:20:00,28.88,28.92,28.87,28.92,179800.0,22.9654,22.9973,22.9575,22.9973,179800.0
2015-02-11 15:25:00,28.91,28.97,28.91,28.93,431400.0,22.9893,23.037,22.9893,23.0052,431400.0
2015-02-11 15:30:00,28.94,28.96,28.87,28.88,350000.0,23.0132,23.0291,22.9575,22.9654,350000.0
2015-02-11 15:35:00,28.88,28.91,28.88,28.91,214600.0,22.9654,22.9893,22.9654,22.9893,214600.0
2015-02-11 15:40:00,28.91,28.92,28.85,28.86,283600.0,22.9893,22.9973,22.9416,22.9495,283600.0
2015-02-11 15:45:00,28.86,28.86,28.83,28.84,370600.0,22.9495,22.9495,22.9257,22.9336,370600.0
2015-02-11 15:50:00,28.84,28.86,28.82,28.85,439200.0,22.9336,22.9495,22.9177,22.9416,439200.0
2015-02-11 15:55:00,28.85,28.89,28.84,28.89,904600.0,22.9416,22.9734,22.9336,22.9734,904600.0
2015-02-12 09:30:00,28.93,29.0,28.86,28.89,330400.0,23.0052,23.0609,22.9495,22.9734,330400.0
2015-02-12 09:35:00,28.89,28.95,28.89,28.93,116400.0,22.9734,23.0211,22.9734,23.0052,116400.0
2015-02-12 09:40:00,28.93,28.97,28.91,28.96,258800.0,23.0052,23.037,22.9893,23.0291,258800.0
2015-02-12 09:45:00,28.96,29.05,28.96,29.05,354200.0,23.0291,23.1006,23.0291,23.1006,354200.0
2015-02-12 09:50:00,29.05,29.08,28.99,29.0,225200.0,23.1006,23.1245,23.0529,23.0609,225200.0
2015-02-12 09:55:00,29.0,29.03,28.96,29.03,172400.0,23.0609,23.0847,23.0291,23.0847,172400.0
2015-02-12 10:00:00,29.03,29.05,28.97,29.04,198200.0,23.0847,23.1006,23.037,23.0927,198200.0
2015-02-12 10:05:00,29.04,29.1,29.02,29.09,231400.0,23.0927,23.1404,23.0768,23.1324,231400.0
2015-02-12 10:10:00,29.09,29.15,29.07,29.14,286800.0,23.1324,23.1801,23.1165,23.1722,286800.0
2015-02-12 10:15:00,29.14,29.17,29.08,29.16,222400.0,23.1722,23.1961,23.1245,23.1881,222400.0
2015-02-12 10:20:00,29.16,29.18,29.06,29.07,328000.0,23.1881,23.204,23.1086,23.1165,328000.0
2015-02-12 10:25:00,29.07,29.12,29.07,29.09,103600.0,23.1165,23.1563,23.1165,23.1324,103600.0
2015-02-12 10:30:00,29.09,29.16,29.07,29.16,165400.0,23.1324,23.1881,23.1165,23.1881,165400.0
2015-02-12 10:35:00,29.15,29.15,29.1,29.1,218600.0,23.1801,23.1801,23.1404,23.1404,218600.0
2015-02-12 10:40:00,29.1,29.13,29.1,29.12,185600.0,23.1404,23.1642,23.1404,23.1563,185600.0
2015-02-12 10:45:00,29.12,29.16,29.12,29.15,207600.0,23.1563,23.1881,23.1563,23.1801,207600.0
2015-02-12 10:50:00,29.16,29.16,29.1,29.11,803400.0,23.1881,23.1881,23.1404,23.1483,803400.0
2015-02-12 10:55:00,29.11,29.14,29.08,29.1,216400.0,23.1483,23.1722,23.1245,23.1404,216400.0
2015-02-12 11:00:00,29.11,29.11,29.07,29.08,166600.0,23.1483,23.1483,23.1165,23.1245,166600.0
2015-02-12 11:05:00,29.08,29.11,29.05,29.1,252400.0,23.1245,23.1483,23.1006,23.1404,252400.0
2015-02-12 11:10:00,29.09,29.1,29.06,29.08,168000.0,23.1324,23.1404,23.1086,23.1245,168000.0
2015-02-12 11:15:00,29.08,29.09,29.04,29.05,171000.0,23.1245,23.1324,23.0927,23.1006,171000.0
2015-02-12 11:20:00,29.04,29.07,29.0,29.03,304600.0,23.0927,23.1165,23.0609,23.0847,304600.0
2015-02-12 11:25:00,29.03,29.04,29.01,29.02,129000.0,23.0847,23.0927,23.0688,23.0768,129000.0
2015-02-12 11:30:00,29.02,29.05,29.0,29.02,140800.0,23.0768,23.1006,23.0609,23.0768,140800.0
2015-02-12 11:35:00,29.02,29.04,29.01,29.02,169400.0,23.0768,23.0927,23.0688,23.0768,169400.0
2015-02-12 11:40:00,29.02,29.02,28.98,29.0,204000.0,23.0768,23.0768,23.045,23.0609,204000.0
2015-02-12 11:45:00,29.0,29.08,29.0,29.07,251000.0,23.0609,23.1245,23.0609,23.1165,251000.0
2015-02-12 11:50:00,29.07,29.09,29.05,29.07,193400.0,23.1165,23.1324,23.1006,23.1165,193400.0
2015-02-12 11:55:00,29.07,29.09,29.06,29.08,92200.0,23.1165,23.1324,23.1086,23.1245,92200.0
2015-02-12 12:00:00,29.08,29.09,29.06,29.08,81800.0,23.1245,23.1324,23.1086,23.1245,81800.0
2015-02-12 12:05:00,29.07,29.09,29.06,29.07,57600.0,23.1165,23.1324,23.1086,23.1165,57600.0
2015-02-12 12:10:00,29.07,29.07,29.05,29.06,67400.0,23.1165,23.1165,23.1006,23.1086,67400.0
2015-02-12 12:15:00,29.06,29.09,29.06,29.09,184600.0,23.1086,23.1324,23.1086,23.1324,184600.0
2015-02-12 12:20:00,29.09,29.1,29.06,29.08,140200.0,23.1324,23.1404,23.1086,23.1245,140200.0
2015-02-12 12:25:00,29.08,29.09,29.07,29.07,114400.0,23.1245,23.1324,23.1165,23.1165,114400.0
2015-02-12 12:30:00,29.08,29.1,29.06,29.08,121000.0,23.1245,23.1404,23.1086,23.1245,121000.0
2015-02-12 12:35:00,29.08,29.08,29.03,29.04,89000.0,23.1245,23.1245,23.0847,23.0927,89000.0
2015-02-12 12:40:00,29.04,29.08,29.04,29.05,90600.0,23.0927,23.1245,23.0927,23.1006,90600.0
2015-02-12 12:45:00,29.05,29.06,29.0,29.0,78800.0,23.1006,23.1086,23.0609,23.0609,78800.0
2015-02-12 12:50:00,29.0,29.04,29.0,29.04,51600.0,23.0609,23.0927,23.0609,23.0927,51600.0
2015-02-12 12:55:00,29.04,29.05,29.02,29.05,86000.0,23.0927,23.1006,23.0768,23.1006,86000.0
2015-02-12 13:00:00,29.05,29.08,29.03,29.08,109600.0,23.1006,23.1245,23.0847,23.1245,109600.0
2015-02-12 13:05:00,29.08,29.11,29.07,29.09,204600.0,23.1245,23.1483,23.1165,23.1324,204600.0
2015-02-12 13:10:00,29.1,29.11,29.08,29.08,154800.0,23.1404,23.1483,23.1245,23.1245,154800.0
2015-02-12 13:15:00,29.08,29.12,29.08,29.1,135400.0,23.1245,23.1563,23.1245,23.1404,135400.0
2015-02-12 13:20:00,29.1,29.12,29.08,29.09,123800.0,23.1404,23.1563,23.1245,23.1324,123800.0
2015-02-12 13:25:00,29.09,29.14,29.08,29.11,120200.0,23.1324,23.1722,23.1245,23.1483,120200.0
2015-02-12 13:30:00,29.11,29.12,29.1,29.11,118400.0,23.1483,23.1563,23.1404,23.1483,118400.0
2015-02-12 13:35:00,29.11,29.14,29.11,29.13,139600.0,23.1483,23.1722,23.1483,23.1642,139600.0
2015-02-12 13:40:00,29.14,29.14,29.11,29.11,120200.0,23.1722,23.1722,23.1483,23.1483,120200.0
2015-02-12 13:45:00,29.11,29.13,29.09,29.1,116800.0,23.1483,23.1642,23.1324,23.1404,116800.0
2015-02-12 13:50:00,29.1,29.1,29.05,29.07,214800.0,23.1404,23.1404,23.1006,23.1165,214800.0
2015-02-12 13:55:00,29.07,29.14,29.07,29.14,100200.0,23.1165,23.1722,23.1165,23.1722,100200.0
2015-02-12 14:00:00,29.14,29.15,29.09,29.1,119800.0,23.1722,23.1801,23.1324,23.1404,119800.0
2015-02-12 14:05:00,29.1,29.14,29.1,29.13,174200.0,23.1404,23.1722,23.1404,23.1642,174200.0
2015-02-12 14:10:00,29.13,29.15,29.12,29.12,167200.0,23.1642,23.1801,23.1563,23.1563,167200.0
2015-02-12 14:15:00,29.11,29.13,29.1,29.13,158000.0,23.1483,23.1642,23.1404,23.1642,158000.0
2015-02-12 14:20:00,29.13,29.14,29.11,29.13,247600.0,23.1642,23.1722,23.1483,23.1642,247600.0
2015-02-12 14:25:00,29.14,29.14,29.12,29.13,187600.0,23.1722,23.1722,23.1563,23.1642,187600.0
2015-02-12 14:30:00,29.12,29.13,29.11,29.11,169200.0,23.1563,23.1642,23.1483,23.1483,169200.0
2015-02-12 14:35:00,29.11,29.13,29.11,29.12,155400.0,23.1483,23.1642,23.1483,23.1563,155400.0
2015-02-12 14:40:00,29.13,29.13,29.1,29.11,315400.0,23.1642,23.1642,23.1404,23.1483,315400.0
2015-02-12 14:45:00,29.11,29.12,29.1,29.11,228400.0,23.1483,23.1563,23.1404,23.1483,228400.0
2015-02-12 14:50:00,29.11,29.13,29.11,29.11,186800.0,23.1483,23.1642,23.1483,23.1483,186800.0
2015-02-12 14:55:00,29.11,29.14,29.1,29.13,558600.0,23.1483,23.1722,23.1404,23.1642,558600.0
2015-02-12 15:00:00,29.13,29.16,29.13,29.13,534400.0,23.1642,23.1881,23.1642,23.1642,534400.0
2015-02-12 15:05:00,29.13,29.14,29.11,29.12,290400.0,23.1642,23.1722,23.1483,23.1563,290400.0
2015-02-12 15:10:00,29.11,29.13,29.11,29.13,154400.0,23.1483,23.1642,23.1483,23.1642,154400.0
2015-02-12 15:15:00,29.12,29.16,29.12,29.16,255000.0,23.1563,23.1881,23.1563,23.1881,255000.0
2015-02-12 15:20:00,29.16,29.18,29.16,29.18,393000.0,23.1881,23.204,23.1881,23.204,393000.0
2015-02-12 15:25:00,29.18,29.19,29.16,29.18,239600.0,23.204,23.212,23.1881,23.204,239600.0
2015-02-12 15:30:00,29.17,29.18,29.1,29.13,312600.0,23.1961,23.204,23.1404,23.1642,312600.0
2015-02-12 15:35:00,29.13,29.15,29.13,29.14,473400.0,23.1642,23.1801,23.1642,23.1722,473400.0
2015-02-12 15:40:00,29.14,29.19,29.14,29.17,343200.0,23.1722,23.212,23.1722,23.1961,343200.0
2015-02-12 15:45:00,29.18,29.18,29.15,29.15,396600.0,23.204,23.204,23.1801,23.1801,396600.0
2015-02-12 15:50:00,29.15,29.16,29.13,29.14,552400.0,23.1801,23.1881,23.1642,23.1722,552400.0
2015-02-12 15:55:00,29.14,29.21,29.13,29.18,1238800.0,23.1722,23.2279,23.1642,23.204,1238800.0
2015-02-13 09:30:00,29.25,29.31,29.21,29.24,825200.0,23.2597,23.3074,23.2279,23.2517,825200.0
2015-02-13 09:35:00,29.24,29.3,29.23,29.29,251000.0,23.2517,23.2994,23.2438,23.2915,251000.0
2015-02-13 09:40:00,29.28,29.39,29.27,29.33,360800.0,23.2835,23.371,23.2756,23.3233,360800.0
2015-02-13 09:45:00,29.33,29.36,29.33,29.34,188000.0,23.3233,23.3471,23.3233,23.3312,188000.0
2015-02-13 09:50:00,29.34,29.36,29.29,29.35,199000.0,23.3312,23.3471,23.2915,23.3392,199000.0
2015-02-13 09:55:00,29.35,29.36,29.25,29.33,300400.0,23.3392,23.3471,23.2597,23.3233,300400.0
2015-02-13 10:00:00,29.33,29.37,29.3,29.36,453600.0,23.3233,23.3551,23.2994,23.3471,453600.0
2015-02-13 10:05:00,29.36,29.38,29.34,29.36,563200.0,23.3471,23.363,23.3312,23.3471,563200.0
2015-02-13 10:10:00,29.36,29.39,29.36,29.39,549000.0,23.3471,23.371,23.3471,23.371,549000.0
2015-02-13 10:15:00,29.38,29.43,29.37,29.42,406800.0,23.363,23.4028,23.3551,23.3949,406800.0
2015-02-13 10:20:00,29.42,29.43,29.39,29.43,203400.0,23.3949,23.4028,23.371,23.4028,203400.0
2015-02-13 10:25:00,29.43,29.49,29.43,29.46,241600.0,23.4028,23.4505,23.4028,23.4267,241600.0
2015-02-13 10:30:00,29.47,29.49,29.46,29.46,251400.0,23.4346,23.4505,23.4267,23.4267,251400.0
2015-02-13 10:35:00,29.46,29.47,29.43,29.45,175000.0,23.4267,23.4346,23.4028,23.4187,175000.0
2015-02-13 10:40:00,29.45,29.49,29.45,29.47,232000.0,23.4187,23.4505,23.4187,23.4346,232000.0
2015-02-13 10:45:00,29.47,29.54,29.47,29.54,612200.0,23.4346,23.4903,23.4346,23.4903,612200.0
2015-02-13 10:50:00,29.54,29.57,29.51,29.57,340800.0,23.4903,23.5141,23.4664,23.5141,340800.0
2015-02-13 10:55:00,29.57,29.58,29.54,29.57,129000.0,23.5141,23.5221,23.4903,23.5141,129000.0
2015-02-13 11:00:00,29.57,29.6,29.56,29.57,155200.0,23.5141,23.538,23.5062,23.5141,155200.0
2015-02-13 11:05:00,29.57,29.64,29.57,29.61,281800.0,23.5141,23.5698,23.5141,23.5459,281800.0
2015-02-13 11:10:00,29.61,29.66,29.61,29.65,377800.0,23.5459,23.5857,23.5459,23.5777,377800.0
2015-02-13 11:15:00,29.65,29.66,29.61,29.61,313400.0,23.5777,23.5857,23.5459,23.5459,313400.0
2015-02-13 11:20:00,29.61,29.61,29.58,29.6,420200.0,23.5459,23.5459,23.5221,23.538,420200.0
2015-02-13 11:25:00,29.6,29.61,29.56,29.61,140000.0,23.538,23.5459,23.5062,23.5459,140000.0
2015-02-13 11:30:00,29.61,29.64,29.59,29.59,166800.0,23.5459,23.5698,23.53,23.53,166800.0
2015-02-13 11:35:00,29.59,29.59,29.56,29.57,110600.0,23.53,23.53,23.5062,23.5141,110600.0
2015-02-13 11:40:00,29.57,29.61,29.57,29.6,86600.0,23.5141,23.5459,23.5141,23.538,86600.0
2015-02-13 11:45:00,29.6,29.62,29.58,29.61,62600.0,23.538,23.5539,23.5221,23.5459,62600.0
2015-02-13 11:50:00,29.61,29.61,29.59,29.6,96400.0,23.5459,23.5459,23.53,23.538,96400.0
2015-02-13 11:55:00,29.6,29.63,29.58,29.6,81800.0,23.538,23.5618,23.5221,23.538,81800.0
2015-02-13 12:00:00,29.6,29.62,29.59,29.61,89400.0,23.538,23.5539,23.53,23.5459,89400.0
2015-02-13 12:05:00,29.61,29.61,29.56,29.56,93800.0,23.5459,23.5459,23.5062,23.5062,93800.0
2015-02-13 12:10:00,29.56,29.58,29.55,29.56,102000.0,23.5062,23.5221,23.4982,23.5062,102000.0
2015-02-13 12:15:00,29.56,29.57,29.54,29.55,57800.0,23.5062,23.5141,23.4903,23.4982,57800.0
2015-02-13 12:20:00,29.55,29.6,29.54,29.6,88000.0,23.4982,23.538,23.4903,23.538,88000.0
2015-02-13 12:25:00,29.6,29.61,29.58,29.6,106800.0,23.538,23.5459,23.5221,23.538,106800.0
2015-02-13 12:30:00,29.6,29.6,29.57,29.57,99800.0,23.538,23.538,23.5141,23.5141,99800.0
2015-02-13 12:35:00,29.57,29.57,29.54,29.55,135000.0,23.5141,23.5141,23.4903,23.4982,135000.0
2015-02-13 12:40:00,29.55,29.59,29.55,29.59,226800.0,23.4982,23.53,23.4982,23.53,226800.0
2015-02-13 12:45:00,29.6,29.61,29.59,29.6,160200.0,23.538,23.5459,23.53,23.538,160200.0
2015-02-13 12:50:00,29.6,29.61,29.57,29.58,192200.0,23.538,23.5459,23.5141,23.5221,192200.0
2015-02-13 12:55:00,29.58,29.61,29.57,29.6,87800.0,23.5221,23.5459,23.5141,23.538,87800.0
2015-02-13 13:00:00,29.6,29.61,29.59,29.61,110400.0,23.538,23.5459,23.53,23.5459,110400.0
2015-02-13 13:05:00,29.61,29.63,29.59,29.61,164400.0,23.5459,23.5618,23.53,23.5459,164400.0
2015-02-13 13:10:00,29.61,29.64,29.6,29.6,93600.0,23.5459,23.5698,23.538,23.538,93600.0
2015-02-13 13:15:00,29.6,29.64,29.6,29.64,100800.0,23.538,23.5698,23.538,23.5698,100800.0
2015-02-13 13:20:00,29.63,29.64,29.6,29.61,70400.0,23.5618,23.5698,23.538,23.5459,70400.0
2015-02-13 13:25:00,29.61,29.62,29.59,29.59,175200.0,23.5459,23.5539,23.53,23.53,175200.0
2015-02-13 13:30:00,29.6,29.6,29.58,29.59,246200.0,23.538,23.538,23.5221,23.53,246200.0
2015-02-13 13:35:00,29.59,29.61,29.58,29.61,822200.0,23.53,23.5459,23.5221,23.5459,822200.0
2015-02-13 13:40:00,29.61,29.62,29.59,29.62,132800.0,23.5459,23.5539,23.53,23.5539,132800.0
2015-02-13 13:45:00,29.62,29.63,29.61,29.61,100000.0,23.5539,23.5618,23.5459,23.5459,100000.0
2015-02-13 13:50:00,29.62,29.64,29.61,29.63,95200.0,23.5539,23.5698,23.5459,23.5618,95200.0
2015-02-13 13:55:00,29.63,29.63,29.61,29.62,120400.0,23.5618,23.5618,23.5459,23.5539,120400.0
2015-02-13 14:00:00,29.61,29.63,29.61,29.62,121600.0,23.5459,23.5618,23.5459,23.5539,121600.0
2015-02-13 14:05:00,29.63,29.64,29.62,29.63,130400.0,23.5618,23.5698,23.5539,23.5618,130400.0
2015-02-13 14:10:00,29.63,29.63,29.61,29.61,354400.0,23.5618,23.5618,23.5459,23.5459,354400.0
2015-02-13 14:15:00,29.61,29.61,29.59,29.59,222400.0,23.5459,23.5459,23.53,23.53,222400.0
2015-02-13 14:20:00,29.6,29.64,29.58,29.61,447400.0,23.538,23.5698,23.5221,23.5459,447400.0
2015-02-13 14:25:00,29.61,29.65,29.61,29.63,106200.0,23.5459,23.5777,23.5459,23.5618,106200.0
2015-02-13 14:30:00,29.63,29.64,29.61,29.63,65400.0,23.5618,23.5698,23.5459,23.5618,65400.0
2015-02-13 14:35:00,29.63,29.64,29.6,29.6,96000.0,23.5618,23.5698,23.538,23.538,96000.0
2015-02-13 14:40:00,29.6,29.63,29.59,29.62,117600.0,23.538,23.5618,23.53,23.5539,117600.0
2015-02-13 14:45:00,29.63,29.64,29.62,29.63,93600.0,23.5618,23.5698,23.5539,23.5618,93600.0
2015-02-13 14:50:00,29.62,29.62,29.6,29.61,131600.0,23.5539,23.5539,23.538,23.5459,131600.0
2015-02-13 14:55:00,29.62,29.65,29.61,29.65,126200.0,23.5539,23.5777,23.5459,23.5777,126200.0
2015-02-13 15:00:00,29.65,29.66,29.64,29.66,416000.0,23.5777,23.5857,23.5698,23.5857,416000.0
2015-02-13 15:05:00,29.66,29.72,29.66,29.7,321800.0,23.5857,23.6334,23.5857,23.6175,321800.0
2015-02-13 15:10:00,29.7,29.73,29.69,29.72,159000.0,23.6175,23.6414,23.6096,23.6334,159000.0
2015-02-13 15:15:00,29.71,29.71,29.67,29.68,388200.0,23.6255,23.6255,23.5937,23.6016,388200.0
2015-02-13 15:20:00,29.68,29.71,29.66,29.71,462600.0,23.6016,23.6255,23.5857,23.6255,462600.0
2015-02-13 15:25:00,29.71,29.73,29.71,29.72,188800.0,23.6255,23.6414,23.6255,23.6334,188800.0
2015-02-13 15:30:00,29.72,29.73,29.68,29.7,252400.0,23.6334,23.6414,23.6016,23.6175,252400.0
2015-02-13 15:35:00,29.7,29.72,29.69,29.69,181000.0,23.6175,23.6334,23.6096,23.6096,181000.0
2015-02-13 15:40:00,29.69,29.72,29.68,29.68,410600.0,23.6096,23.6334,23.6016,23.6016,410600.0
2015-02-13 15:45:00,29.69,29.69,29.65,29.67,531400.0,23.6096,23.6096,23.5777,23.5937,531400.0
2015-02-13 15:50:00,29.68,29.73,29.67,29.72,705400.0,23.6016,23.6414,23.5937,23.6334,705400.0
2015-02-13 15:55:00,29.71,29.75,29.68,29.73,1155000.0,23.6255,23.6573,23.6016,23.6414,1155000.0
2015-02-17 09:30:00,29.59,29.63,29.4,29.44,1309600.0,23.53,23.5618,23.3789,23.4108,1309600.0
2015-02-17 09:35:00,29.43,29.53,29.43,29.48,1176000.0,23.4028,23.4823,23.4028,23.4426,1176000.0
2015-02-17 09:40:00,29.48,29.5,29.45,29.48,782600.0,23.4426,23.4585,23.4187,23.4426,782600.0
2015-02-17 09:45:00,29.48,29.48,29.43,29.43,337200.0,23.4426,23.4426,23.4028,23.4028,337200.0
2015-02-17 09:50:00,29.43,29.43,29.36,29.41,234000.0,23.4028,23.4028,23.3471,23.3869,234000.0
2015-02-17 09:55:00,29.41,29.41,29.34,29.38,321200.0,23.3869,23.3869,23.3312,23.363,321200.0
2015-02-17 10:00:00,29.38,29.39,29.36,29.38,453600.0,23.363,23.371,23.3471,23.363,453600.0
2015-02-17 10:05:00,29.38,29.4,29.36,29.4,476800.0,23.363,23.3789,23.3471,23.3789,476800.0
2015-02-17 10:10:00,29.4,29.41,29.35,29.36,948400.0,23.3789,23.3869,23.3392,23.3471,948400.0
2015-02-17 10:15:00,29.36,29.38,29.35,29.37,324400.0,23.3471,23.363,23.3392,23.3551,324400.0
2015-02-17 10:20:00,29.37,29.38,29.35,29.37,234000.0,23.3551,23.363,23.3392,23.3551,234000.0
2015-02-17 10:25:00,29.38,29.4,29.36,29.4,458200.0,23.363,23.3789,23.3471,23.3789,458200.0
2015-02-17 10:30:00,29.4,29.48,29.4,29.47,489600.0,23.3789,23.4426,23.3789,23.4346,489600.0
2015-02-17 10:35:00,29.47,29.5,29.45,29.45,419800.0,23.4346,23.4585,23.4187,23.4187,419800.0
2015-02-17 10:40:00,29.45,29.47,29.43,29.43,156600.0,23.4187,23.4346,23.4028,23.4028,156600.0
2015-02-17 10:45:00,29.44,29.44,29.4,29.41,139200.0,23.4108,23.4108,23.3789,23.3869,139200.0
2015-02-17 10:50:00,29.41,29.41,29.35,29.35,187800.0,23.3869,23.3869,23.3392,23.3392,187800.0
2015-02-17 10:55:00,29.35,29.35,29.31,29.31,305200.0,23.3392,23.3392,23.3074,23.3074,305200.0
2015-02-17 11:00:00,29.31,29.31,29.29,29.29,302800.0,23.3074,23.3074,23.2915,23.2915,302800.0
2015-02-17 11:05:00,29.29,29.31,29.27,29.28,370600.0,23.2915,23.3074,23.2756,23.2835,370600.0
2015-02-17 11:10:00,29.28,29.29,29.25,29.28,278800.0,23.2835,23.2915,23.2597,23.2835,278800.0
2015-02-17 11:15:00,29.28,29.31,29.28,29.31,361400.0,23.2835,23.3074,23.2835,23.3074,361400.0
2015-02-17 11:20:00,29.31,29.31,29.29,29.3,207000.0,23.3074,23.3074,23.2915,23.2994,207000.0
2015-02-17 11:25:00,29.3,29.3,29.22,29.24,396400.0,23.2994,23.2994,23.2358,23.2517,396400.0
2015-02-17 11:30:00,29.23,29.24,29.19,29.21,392000.0,23.2438,23.2517,23.212,23.2279,392000.0
2015-02-17 11:35:00,29.21,29.24,29.2,29.24,171800.0,23.2279,23.2517,23.2199,23.2517,171800.0
2015-02-17 11:40:00,29.24,29.25,29.22,29.22,153400.0,23.2517,23.2597,23.2358,23.2358,153400.0
2015-02-17 11:45:00,29.22,29.25,29.21,29.22,249400.0,23.2358,23.2597,23.2279,23.2358,249400.0
2015-02-17 11:50:00,29.23,29.25,29.22,29.22,259000.0,23.2438,23.2597,23.2358,23.2358,259000.0
2015-02-17 11:55:00,29.22,29.27,29.22,29.25,202600.0,23.2358,23.2756,23.2358,23.2597,202600.0
2015-02-17 12:00:00,29.25,29.31,29.25,29.3,208000.0,23.2597,23.3074,23.2597,23.2994,208000.0
2015-02-17 12:05:00,29.3,29.3,29.27,29.28,379000.0,23.2994,23.2994,23.2756,23.2835,379000.0
2015-02-17 12:10:00,29.27,29.28,29.27,29.28,81000.0,23.2756,23.2835,23.2756,23.2835,81000.0
2015-02-17 12:15:00,29.28,29.3,29.28,29.29,151800.0,23.2835,23.2994,23.2835,23.2915,151800.0
2015-02-17 12:20:00,29.29,29.31,29.28,29.28,110000.0,23.2915,23.3074,23.2835,23.2835,110000.0
2015-02-17 12:25:00,29.28,29.3,29.25,29.3,192600.0,23.2835,23.2994,23.2597,23.2994,192600.0
2015-02-17 12:30:00,29.3,29.36,29.29,29.36,253400.0,23.2994,23.3471,23.2915,23.3471,253400.0
2015-02-17 12:35:00,29.36,29.36,29.35,29.35,203800.0,23.3471,23.3471,23.3392,23.3392,203800.0
2015-02-17 12:40:00,29.35,29.36,29.35,29.35,220200.0,23.3392,23.3471,23.3392,23.3392,220200.0
2015-02-17 12:45:00,29.35,29.36,29.34,29.36,129000.0,23.3392,23.3471,23.3312,23.3471,129000.0
2015-02-17 12:50:00,29.35,29.36,29.35,29.36,133200.0,23.3392,23.3471,23.3392,23.3471,133200.0
2015-02-17 12:55:00,29.36,29.37,29.36,29.36,108800.0,23.3471,23.3551,23.3471,23.3471,108800.0
2015-02-17 13:00:00,29.36,29.39,29.35,29.38,123000.0,23.3471,23.371,23.3392,23.363,123000.0
2015-02-17 13:05:00,29.39,29.4,29.36,29.4,274800.0,23.371,23.3789,23.3471,23.3789,274800.0
2015-02-17 13:10:00,29.4,29.41,29.39,29.4,332600.0,23.3789,23.3869,23.371,23.3789,332600.0
2015-02-17 13:15:00,29.4,29.4,29.37,29.38,307600.0,23.3789,23.3789,23.3551,23.363,307600.0
2015-02-17 13:20:00,29.38,29.4,29.37,29.38,188600.0,23.363,23.3789,23.3551,23.363,188600.0
2015-02-17 13:25:00,29.38,29.41,29.38,29.38,218400.0,23.363,23.3869,23.363,23.363,218400.0
2015-02-17 13:30:00,29.39,29.39,29.36,29.38,169800.0,23.371,23.371,23.3471,23.363,169800.0
2015-02-17 13:35:00,29.38,29.4,29.36,29.4,163200.0,23.363,23.3789,23.3471,23.3789,163200.0
2015-02-17 13:40:00,29.4,29.4,29.38,29.4,280600.0,23.3789,23.3789,23.363,23.3789,280600.0
2015-02-17 13:45:00,29.4,29.41,29.39,29.4,369800.0,23.3789,23.3869,23.371,23.3789,369800.0
2015-02-17 13:50:00,29.4,29.41,29.4,29.4,157600.0,23.3789,23.3869,23.3789,23.3789,157600.0
2015-02-17 13:55:00,29.4,29.4,29.39,29.4,314000.0,23.3789,23.3789,23.371,23.3789,314000.0
2015-02-17 14:00:00,29.4,29.41,29.39,29.4,313800.0,23.3789,23.3869,23.371,23.3789,313800.0
2015-02-17 14:05:00,29.41,29.41,29.38,29.39,198400.0,23.3869,23.3869,23.363,23.371,198400.0
2015-02-17 14:10:00,29.39,29.39,29.36,29.39,140200.0,23.371,23.371,23.3471,23.371,140200.0
2015-02-17 14:15:00,29.39,29.39,29.36,29.36,128800.0,23.371,23.371,23.3471,23.3471,128800.0
2015-02-17 14:20:00,29.37,29.37,29.32,29.32,191600.0,23.3551,23.3551,23.3153,23.3153,191600.0
2015-02-17 14:25:00,29.32,29.34,29.31,29.31,228600.0,23.3153,23.3312,23.3074,23.3074,228600.0
2015-02-17 14:30:00,29.32,29.33,29.3,29.32,344000.0,23.3153,23.3233,23.2994,23.3153,344000.0
2015-02-17 14:35:00,29.33,29.33,29.28,29.28,179800.0,23.3233,23.3233,23.2835,23.2835,179800.0
2015-02-17 14:40:00,29.28,29.3,29.27,29.27,146800.0,23.2835,23.2994,23.2756,23.2756,146800.0
2015-02-17 14:45:00,29.28,29.3,29.26,29.27,224600.0,23.2835,23.2994,23.2676,23.2756,224600.0
2015-02-17 14:50:00,29.26,29.28,29.25,29.27,312200.0,23.2676,23.2835,23.2597,23.2756,312200.0
2015-02-17 14:55:00,29.28,29.28,29.26,29.27,171400.0,23.2835,23.2835,23.2676,23.2756,171400.0
2015-02-17 15:00:00,29.27,29.31,29.26,29.31,193800.0,23.2756,23.3074,23.2676,23.3074,193800.0
2015-02-17 15:05:00,29.31,29.33,29.29,29.31,291000.0,23.3074,23.3233,23.2915,23.3074,291000.0
2015-02-17 15:10:00,29.31,29.34,29.3,29.34,281800.0,23.3074,23.3312,23.2994,23.3312,281800.0
2015-02-17 15:15:00,29.34,29.38,29.33,29.36,242200.0,23.3312,23.363,23.3233,23.3471,242200.0
2015-02-17 15:20:00,29.35,29.4,29.35,29.36,292400.0,23.3392,23.3789,23.3392,23.3471,292400.0
2015-02-17 15:25:00,29.37,29.38,29.36,29.37,192200.0,23.3551,23.363,23.3471,23.3551,192200.0
2015-02-17 15:30:00,29.36,29.37,29.33,29.36,268400.0,23.3471,23.3551,23.3233,23.3471,268400.0
2015-02-17 15:35:00,29.36,29.36,29.33,29.34,232200.0,23.3471,23.3471,23.3233,23.3312,232200.0
2015-02-17 15:40:00,29.34,29.35,29.33,29.34,232600.0,23.3312,23.3392,23.3233,23.3312,232600.0
2015-02-17 15:45:00,29.34,29.35,29.33,29.35,472600.0,23.3312,23.3392,23.3233,23.3392,472600.0
2015-02-17 15:50:00,29.35,29.38,29.34,29.36,689600.0,23.3392,23.363,23.3312,23.3471,689600.0
2015-02-17 15:55:00,29.36,29.41,29.35,29.4,912000.0,23.3471,23.3869,23.3392,23.3789,912000.0
2015-02-18 09:30:00,29.33,29.36,29.11,29.11,1021600.0,23.3233,23.3471,23.1483,23.1483,1021600.0
2015-02-18 09:35:00,29.11,29.29,29.11,29.28,476400.0,23.1483,23.2915,23.1483,23.2835,476400.0
2015-02-18 09:40:00,29.28,29.31,29.22,29.3,1287600.0,23.2835,23.3074,23.2358,23.2994,1287600.0
2015-02-18 09:45:00,29.3,29.3,29.21,29.21,773200.0,23.2994,23.2994,23.2279,23.2279,773200.0
2015-02-18 09:50:00,29.21,29.21,29.11,29.15,678400.0,23.2279,23.2279,23.1483,23.1801,678400.0
2015-02-18 09:55:00,29.16,29.21,29.16,29.2,461600.0,23.1881,23.2279,23.1881,23.2199,461600.0
2015-02-18 10:00:00,29.19,29.2,29.12,29.14,522800.0,23.212,23.2199,23.1563,23.1722,522800.0
2015-02-18 10:05:00,29.15,29.19,29.14,29.18,313600.0,23.1801,23.212,23.1722,23.204,313600.0
2015-02-18 10:10:00,29.18,29.19,29.11,29.14,306400.0,23.204,23.212,23.1483,23.1722,306400.0
2015-02-18 10:15:00,29.14,29.16,29.13,29.15,242400.0,23.1722,23.1881,23.1642,23.1801,242400.0
2015-02-18 10:20:00,29.15,29.2,29.14,29.19,501200.0,23.1801,23.2199,23.1722,23.212,501200.0
2015-02-18 10:25:00,29.18,29.18,29.09,29.11,974800.0,23.204,23.204,23.1324,23.1483,974800.0
2015-02-18 10:30:00,29.11,29.13,29.08,29.08,535200.0,23.1483,23.1642,23.1245,23.1245,535200.0
2015-02-18 10:35:00,29.08,29.1,29.07,29.09,1406400.0,23.1245,23.1404,23.1165,23.1324,1406400.0
2015-02-18 10:40:00,29.09,29.21,29.08,29.2,1027200.0,23.1324,23.2279,23.1245,23.2199,1027200.0
2015-02-18 10:45:00,29.21,29.23,29.15,29.16,690000.0,23.2279,23.2438,23.1801,23.1881,690000.0
2015-02-18 10:50:00,29.16,29.16,29.14,29.14,337600.0,23.1881,23.1881,23.1722,23.1722,337600.0
2015-02-18 10:55:00,29.14,29.17,29.13,29.16,371600.0,23.1722,23.1961,23.1642,23.1881,371600.0
2015-02-18 11:00:00,29.15,29.18,29.14,29.15,420400.0,23.1801,23.204,23.1722,23.1801,420400.0
2015-02-18 11:05:00,29.15,29.16,29.12,29.13,246400.0,23.1801,23.1881,23.1563,23.1642,246400.0
2015-02-18 11:10:00,29.13,29.14,29.11,29.11,310800.0,23.1642,23.1722,23.1483,23.1483,310800.0
2015-02-18 11:15:00,29.11,29.21,29.11,29.21,430000.0,23.1483,23.2279,23.1483,23.2279,430000.0
2015-02-18 11:20:00,29.21,29.22,29.18,29.2,529600.0,23.2279,23.2358,23.204,23.2199,529600.0
2015-02-18 11:25:00,29.2,29.2,29.16,29.17,224800.0,23.2199,23.2199,23.1881,23.1961,224800.0
2015-02-18 11:30:00,29.17,29.17,29.16,29.16,322000.0,23.1961,23.1961,23.1881,23.1881,322000.0
2015-02-18 11:35:00,29.17,29.17,29.13,29.13,294800.0,23.1961,23.1961,23.1642,23.1642,294800.0
2015-02-18 11:40:00,29.13,29.14,29.08,29.09,328800.0,23.1642,23.1722,23.1245,23.1324,328800.0
2015-02-18 11:45:00,29.09,29.09,29.04,29.04,298400.0,23.1324,23.1324,23.0927,23.0927,298400.0
2015-02-18 11:50:00,29.04,29.09,29.03,29.09,435600.0,23.0927,23.1324,23.0847,23.1324,435600.0
2015-02-18 11:55:00,29.08,29.13,29.08,29.11,554800.0,23.1245,23.1642,23.1245,23.1483,554800.0
2015-02-18 12:00:00,29.11,29.17,29.11,29.16,663600.0,23.1483,23.1961,23.1483,23.1881,663600.0
2015-02-18 12:05:00,29.16,29.18,29.16,29.16,610000.0,23.1881,23.204,23.1881,23.1881,610000.0
2015-02-18 12:10:00,29.17,29.2,29.16,29.17,442000.0,23.1961,23.2199,23.1881,23.1961,442000.0
2015-02-18 12:15:00,29.17,29.2,29.16,29.19,687200.0,23.1961,23.2199,23.1881,23.212,687200.0
2015-02-18 12:20:00,29.19,29.2,29.15,29.16,434800.0,23.212,23.2199,23.1801,23.1881,434800.0
2015-02-18 12:25:00,29.16,29.16,29.13,29.14,413200.0,23.1881,23.1881,23.1642,23.1722,413200.0
2015-02-18 12:30:00,29.14,29.15,29.11,29.13,439200.0,23.1722,23.1801,23.1483,23.1642,439200.0
2015-02-18 12:35:00,29.13,29.17,29.11,29.12,475600.0,23.1642,23.1961,23.1483,23.1563,475600.0
2015-02-18 12:40:00,29.12,29.12,29.07,29.09,395600.0,23.1563,23.1563,23.1165,23.1324,395600.0
2015-02-18 12:45:00,29.09,29.11,29.07,29.09,201600.0,23.1324,23.1483,23.1165,23.1324,201600.0
2015-02-18 12:50:00,29.09,29.09,29.07,29.09,286800.0,23.1324,23.1324,23.1165,23.1324,286800.0
2015-02-18 12:55:00,29.09,29.09,29.06,29.08,360400.0,23.1324,23.1324,23.1086,23.1245,360400.0
2015-02-18 13:00:00,29.08,29.11,29.07,29.08,459600.0,23.1245,23.1483,23.1165,23.1245,459600.0
2015-02-18 13:05:00,29.07,29.11,29.07,29.09,229200.0,23.1165,23.1483,23.1165,23.1324,229200.0
2015-02-18 13:10:00,29.09,29.13,29.08,29.09,354800.0,23.1324,23.1642,23.1245,23.1324,354800.0
2015-02-18 13:15:00,29.09,29.12,29.09,29.1,241200.0,23.1324,23.1563,23.1324,23.1404,241200.0
2015-02-18 13:20:00,29.1,29.1,29.07,29.09,308000.0,23.1404,23.1404,23.1165,23.1324,308000.0
2015-02-18 13:25:00,29.09,29.09,29.05,29.08,383600.0,23.1324,23.1324,23.1006,23.1245,383600.0
2015-02-18 13:30:00,29.08,29.1,29.07,29.1,449200.0,23.1245,23.1404,23.1165,23.1404,449200.0
2015-02-18 13:35:00,29.09,29.1,29.07,29.08,215200.0,23.1324,23.1404,23.1165,23.1245,215200.0
2015-02-18 13:40:00,29.08,29.09,29.06,29.06,242800.0,23.1245,23.1324,23.1086,23.1086,242800.0
2015-02-18 13:45:00,29.06,29.11,29.06,29.09,339600.0,23.1086,23.1483,23.1086,23.1324,339600.0
2015-02-18 13:50:00,29.09,29.13,29.07,29.11,480400.0,23.1324,23.1642,23.1165,23.1483,480400.0
2015-02-18 13:55:00,29.11,29.13,29.08,29.08,298400.0,23.1483,23.1642,23.1245,23.1245,298400.0
2015-02-18 14:00:00,29.08,29.16,29.08,29.13,714000.0,23.1245,23.1881,23.1245,23.1642,714000.0
2015-02-18 14:05:00,29.13,29.18,29.13,29.15,684800.0,23.1642,23.204,23.1642,23.1801,684800.0
2015-02-18 14:10:00,29.15,29.18,29.15,29.15,348800.0,23.1801,23.204,23.1801,23.1801,348800.0
2015-02-18 14:15:00,29.15,29.15,29.1,29.1,512000.0,23.1801,23.1801,23.1404,23.1404,512000.0
2015-02-18 14:20:00,29.1,29.11,29.07,29.1,377600.0,23.1404,23.1483,23.1165,23.1404,377600.0
2015-02-18 14:25:00,29.1,29.13,29.07,29.07,434000.0,23.1404,23.1642,23.1165,23.1165,434000.0
2015-02-18 14:30:00,29.07,29.08,29.05,29.08,606400.0,23.1165,23.1245,23.1006,23.1245,606400.0
2015-02-18 14:35:00,29.08,29.1,29.07,29.1,277200.0,23.1245,23.1404,23.1165,23.1404,277200.0
2015-02-18 14:40:00,29.1,29.11,29.09,29.11,324800.0,23.1404,23.1483,23.1324,23.1483,324800.0
2015-02-18 14:45:00,29.11,29.11,29.1,29.1,205200.0,23.1483,23.1483,23.1404,23.1404,205200.0
2015-02-18 14:50:00,29.1,29.13,29.09,29.13,619200.0,23.1404,23.1642,23.1324,23.1642,619200.0
2015-02-18 14:55:00,29.13,29.15,29.12,29.14,345200.0,23.1642,23.1801,23.1563,23.1722,345200.0
2015-02-18 15:00:00,29.14,29.15,29.13,29.13,808000.0,23.1722,23.1801,23.1642,23.1642,808000.0
2015-02-18 15:05:00,29.14,29.14,29.11,29.13,609600.0,23.1722,23.1722,23.1483,23.1642,609600.0
2015-02-18 15:10:00,29.13,29.14,29.11,29.13,720400.0,23.1642,23.1722,23.1483,23.1642,720400.0
2015-02-18 15:15:00,29.13,29.13,29.12,29.13,630000.0,23.1642,23.1642,23.1563,23.1642,630000.0
2015-02-18 15:20:00,29.13,29.13,29.1,29.12,776400.0,23.1642,23.1642,23.1404,23.1563,776400.0
2015-02-18 15:25:00,29.12,29.13,29.11,29.11,260800.0,23.1563,23.1642,23.1483,23.1483,260800.0
2015-02-18 15:30:00,29.11,29.12,29.09,29.11,480400.0,23.1483,23.1563,23.1324,23.1483,480400.0
2015-02-18 15:35:00,29.11,29.11,29.08,29.1,672800.0,23.1483,23.1483,23.1245,23.1404,672800.0
2015-02-18 15:40:00,29.1,29.11,29.08,29.08,705200.0,23.1404,23.1483,23.1245,23.1245,705200.0
2015-02-18 15:45:00,29.08,29.09,29.08,29.09,822000.0,23.1245,23.1324,23.1245,23.1324,822000.0
2015-02-18 15:50:00,29.08,29.09,29.08,29.09,748400.0,23.1245,23.1324,23.1245,23.1324,748400.0
2015-02-18 15:55:00,29.09,29.13,29.09,29.11,2062400.0,23.1324,23.1642,23.1324,23.1483,2062400.0
2015-02-19 09:30:00,29.09,29.09,29.02,29.05,515800.0,23.1324,23.1324,23.0768,23.1006,515800.0
2015-02-19 09:35:00,29.05,29.07,28.97,28.99,183000.0,23.1006,23.1165,23.037,23.0529,183000.0
2015-02-19 09:40:00,28.99,29.0,28.97,28.99,201400.0,23.0529,23.0609,23.037,23.0529,201400.0
2015-02-19 09:45:00,28.99,29.0,28.97,29.0,257200.0,23.0529,23.0609,23.037,23.0609,257200.0
2015-02-19 09:50:00,29.0,29.03,28.97,28.97,444400.0,23.0609,23.0847,23.037,23.037,444400.0
2015-02-19 09:55:00,28.97,29.02,28.95,29.0,216600.0,23.037,23.0768,23.0211,23.0609,216600.0
2015-02-19 10:00:00,29.0,29.02,28.97,29.02,215000.0,23.0609,23.0768,23.037,23.0768,215000.0
2015-02-19 10:05:00,29.02,29.06,29.01,29.02,411000.0,23.0768,23.1086,23.0688,23.0768,411000.0
2015-02-19 10:10:00,29.02,29.05,29.0,29.05,381600.0,23.0768,23.1006,23.0609,23.1006,381600.0
2015-02-19 10:15:00,29.05,29.06,29.02,29.03,375800.0,23.1006,23.1086,23.0768,23.0847,375800.0
2015-02-19 10:20:00,29.04,29.06,29.03,29.05,178200.0,23.0927,23.1086,23.0847,23.1006,178200.0
2015-02-19 10:25:00,29.05,29.06,29.03,29.03,346600.0,23.1006,23.1086,23.0847,23.0847,346600.0
2015-02-19 10:30:00,29.03,29.04,28.98,29.0,463800.0,23.0847,23.0927,23.045,23.0609,463800.0
2015-02-19 10:35:00,29.0,29.0,28.97,28.99,198200.0,23.0609,23.0609,23.037,23.0529,198200.0
2015-02-19 10:40:00,28.98,29.01,28.97,29.0,182800.0,23.045,23.0688,23.037,23.0609,182800.0
2015-02-19 10:45:00,29.0,29.01,28.99,29.0,270000.0,23.0609,23.0688,23.0529,23.0609,270000.0
2015-02-19 10:50:00,28.99,29.0,28.98,29.0,178800.0,23.0529,23.0609,23.045,23.0609,178800.0
2015-02-19 10:55:00,29.0,29.03,29.0,29.0,118400.0,23.0609,23.0847,23.0609,23.0609,118400.0
2015-02-19 11:00:00,29.0,29.0,28.98,29.0,193800.0,23.0609,23.0609,23.045,23.0609,193800.0
2015-02-19 11:05:00,29.0,29.02,28.99,28.99,162800.0,23.0609,23.0768,23.0529,23.0529,162800.0
2015-02-19 11:10:00,28.99,29.0,28.98,29.0,157200.0,23.0529,23.0609,23.045,23.0609,157200.0
2015-02-19 11:15:00,29.0,29.01,29.0,29.01,174600.0,23.0609,23.0688,23.0609,23.0688,174600.0
2015-02-19 11:20:00,29.01,29.05,29.0,29.04,179800.0,23.0688,23.1006,23.0609,23.0927,179800.0
2015-02-19 11:25:00,29.04,29.08,29.04,29.05,90800.0,23.0927,23.1245,23.0927,23.1006,90800.0
2015-02-19 11:30:00,29.06,29.09,29.05,29.09,187600.0,23.1086,23.1324,23.1006,23.1324,187600.0
2015-02-19 11:35:00,29.09,29.09,29.0,29.02,357400.0,23.1324,23.1324,23.0609,23.0768,357400.0
2015-02-19 11:40:00,29.03,29.04,29.0,29.0,227000.0,23.0847,23.0927,23.0609,23.0609,227000.0
2015-02-19 11:45:00,29.0,29.03,28.99,28.99,324600.0,23.0609,23.0847,23.0529,23.0529,324600.0
2015-02-19 11:50:00,28.99,29.01,28.98,29.01,158000.0,23.0529,23.0688,23.045,23.0688,158000.0
2015-02-19 11:55:00,29.01,29.03,29.0,29.0,245400.0,23.0688,23.0847,23.0609,23.0609,245400.0
2015-02-19 12:00:00,29.0,29.03,28.99,28.99,131800.0,23.0609,23.0847,23.0529,23.0529,131800.0
2015-02-19 12:05:00,28.99,28.99,28.98,28.98,155200.0,23.0529,23.0529,23.045,23.045,155200.0
2015-02-19 12:10:00,28.98,28.99,28.96,28.96,132200.0,23.045,23.0529,23.0291,23.0291,132200.0
2015-02-19 12:15:00,28.96,28.99,28.95,28.98,104400.0,23.0291,23.0529,23.0211,23.045,104400.0
2015-02-19 12:20:00,28.99,28.99,28.96,28.96,66600.0,23.0529,23.0529,23.0291,23.0291,66600.0
2015-02-19 12:25:00,28.96,28.97,28.95,28.95,69000.0,23.0291,23.037,23.0211,23.0211,69000.0
2015-02-19 12:30:00,28.96,28.96,28.92,28.92,148000.0,23.0291,23.0291,22.9973,22.9973,148000.0
2015-02-19 12:35:00,28.92,28.92,28.88,28.91,203600.0,22.9973,22.9973,22.9654,22.9893,203600.0
2015-02-19 12:40:00,28.91,28.92,28.91,28.91,124800.0,22.9893,22.9973,22.9893,22.9893,124800.0
2015-02-19 12:45:00,28.91,28.92,28.89,28.89,152200.0,22.9893,22.9973,22.9734,22.9734,152200.0
2015-02-19 12:50:00,28.89,28.9,28.88,28.9,180600.0,22.9734,22.9813,22.9654,22.9813,180600.0
2015-02-19 12:55:00,28.9,28.9,28.86,28.87,267000.0,22.9813,22.9813,22.9495,22.9575,267000.0
2015-02-19 13:00:00,28.87,28.9,28.84,28.9,308800.0,22.9575,22.9813,22.9336,22.9813,308800.0
2015-02-19 13:05:00,28.9,28.9,28.88,28.9,151000.0,22.9813,22.9813,22.9654,22.9813,151000.0
2015-02-19 13:10:00,28.9,28.91,28.88,28.9,119200.0,22.9813,22.9893,22.9654,22.9813,119200.0
2015-02-19 13:15:00,28.9,28.91,28.89,28.9,121800.0,22.9813,22.9893,22.9734,22.9813,121800.0
2015-02-19 13:20:00,28.9,28.92,28.9,28.92,257400.0,22.9813,22.9973,22.9813,22.9973,257400.0
2015-02-19 13:25:00,28.91,28.93,28.91,28.91,129000.0,22.9893,23.0052,22.9893,22.9893,129000.0
2015-02-19 13:30:00,28.92,28.92,28.91,28.92,83600.0,22.9973,22.9973,22.9893,22.9973,83600.0
2015-02-19 13:35:00,28.92,28.93,28.9,28.92,95000.0,22.9973,23.0052,22.9813,22.9973,95000.0
2015-02-19 13:40:00,28.92,28.93,28.9,28.91,156800.0,22.9973,23.0052,22.9813,22.9893,156800.0
2015-02-19 13:45:00,28.91,28.93,28.9,28.91,237600.0,22.9893,23.0052,22.9813,22.9893,237600.0
2015-02-19 13:50:00,28.91,28.95,28.91,28.95,250200.0,22.9893,23.0211,22.9893,23.0211,250200.0
2015-02-19 13:55:00,28.95,28.97,28.93,28.95,324400.0,23.0211,23.037,23.0052,23.0211,324400.0
2015-02-19 14:00:00,28.95,28.95,28.92,28.93,206800.0,23.0211,23.0211,22.9973,23.0052,206800.0
2015-02-19 14:05:00,28.92,28.95,28.92,28.93,235800.0,22.9973,23.0211,22.9973,23.0052,235800.0
2015-02-19 14:10:00,28.93,28.96,28.93,28.93,248400.0,23.0052,23.0291,23.0052,23.0052,248400.0
2015-02-19 14:15:00,28.93,28.95,28.93,28.93,146600.0,23.0052,23.0211,23.0052,23.0052,146600.0
2015-02-19 14:20:00,28.93,28.93,28.91,28.92,99800.0,23.0052,23.0052,22.9893,22.9973,99800.0
2015-02-19 14:25:00,28.92,28.92,28.88,28.88,134800.0,22.9973,22.9973,22.9654,22.9654,134800.0
2015-02-19 14:30:00,28.88,28.9,28.87,28.88,167600.0,22.9654,22.9813,22.9575,22.9654,167600.0
2015-02-19 14:35:00,28.88,28.89,28.85,28.86,492200.0,22.9654,22.9734,22.9416,22.9495,492200.0
2015-02-19 14:40:00,28.86,28.91,28.86,28.9,272600.0,22.9495,22.9893,22.9495,22.9813,272600.0
2015-02-19 14:45:00,28.9,28.93,28.89,28.93,210000.0,22.9813,23.0052,22.9734,23.0052,210000.0
2015-02-19 14:50:00,28.93,28.98,28.93,28.97,167400.0,23.0052,23.045,23.0052,23.037,167400.0
2015-02-19 14:55:00,28.97,28.99,28.96,28.97,123400.0,23.037,23.0529,23.0291,23.037,123400.0
2015-02-19 15:00:00,28.96,28.97,28.93,28.93,148400.0,23.0291,23.037,23.0052,23.0052,148400.0
2015-02-19 15:05:00,28.93,28.96,28.93,28.94,186000.0,23.0052,23.0291,23.0052,23.0132,186000.0
2015-02-19 15:10:00,28.93,28.96,28.93,28.95,180800.0,23.0052,23.0291,23.0052,23.0211,180800.0
2015-02-19 15:15:00,28.95,28.96,28.94,28.95,218800.0,23.0211,23.0291,23.0132,23.0211,218800.0
2015-02-19 15:20:00,28.95,28.95,28.92,28.93,152800.0,23.0211,23.0211,22.9973,23.0052,152800.0
2015-02-19 15:25:00,28.93,28.94,28.91,28.93,168400.0,23.0052,23.0132,22.9893,23.0052,168400.0
2015-02-19 15:30:00,28.93,28.93,28.91,28.91,259400.0,23.0052,23.0052,22.9893,22.9893,259400.0
2015-02-19 15:35:00,28.91,28.93,28.91,28.93,294000.0,22.9893,23.0052,22.9893,23.0052,294000.0
2015-02-19 15:40:00,28.93,28.96,28.93,28.95,441400.0,23.0052,23.0291,23.0052,23.0211,441400.0
2015-02-19 15:45:00,28.95,28.95,28.91,28.91,306600.0,23.0211,23.0211,22.9893,22.9893,306600.0
2015-02-19 15:50:00,28.91,28.91,28.87,28.91,706000.0,22.9893,22.9893,22.9575,22.9893,706000.0
2015-02-19 15:55:00,28.91,28.93,28.9,28.93,604600.0,22.9893,23.0052,22.9813,23.0052,604600.0
2015-02-20 09:30:00,28.97,29.02,28.83,28.96,2099800.0,23.037,23.0768,22.9257,23.0291,2099800.0
2015-02-20 09:35:00,28.96,28.96,28.86,28.86,209400.0,23.0291,23.0291,22.9495,22.9495,209400.0
2015-02-20 09:40:00,28.86,28.86,28.76,28.84,342000.0,22.9495,22.9495,22.87,22.9336,342000.0
2015-02-20 09:45:00,28.83,28.87,28.81,28.86,225400.0,22.9257,22.9575,22.9098,22.9495,225400.0
2015-02-20 09:50:00,28.86,28.87,28.79,28.81,164400.0,22.9495,22.9575,22.8939,22.9098,164400.0
2015-02-20 09:55:00,28.81,28.84,28.8,28.82,175200.0,22.9098,22.9336,22.9018,22.9177,175200.0
2015-02-20 10:00:00,28.82,28.85,28.79,28.85,273600.0,22.9177,22.9416,22.8939,22.9416,273600.0
2015-02-20 10:05:00,28.85,28.88,28.84,28.85,392200.0,22.9416,22.9654,22.9336,22.9416,392200.0
2015-02-20 10:10:00,28.85,28.87,28.84,28.86,170800.0,22.9416,22.9575,22.9336,22.9495,170800.0
2015-02-20 10:15:00,28.86,28.88,28.83,28.86,232400.0,22.9495,22.9654,22.9257,22.9495,232400.0
2015-02-20 10:20:00,28.86,28.92,28.86,28.89,430400.0,22.9495,22.9973,22.9495,22.9734,430400.0
2015-02-20 10:25:00,28.89,28.9,28.87,28.88,625400.0,22.9734,22.9813,22.9575,22.9654,625400.0
2015-02-20 10:30:00,28.88,28.89,28.85,28.89,311000.0,22.9654,22.9734,22.9416,22.9734,311000.0
2015-02-20 10:35:00,28.89,28.99,28.87,28.99,319000.0,22.9734,23.0529,22.9575,23.0529,319000.0
2015-02-20 10:40:00,28.99,29.0,28.95,28.98,201400.0,23.0529,23.0609,23.0211,23.045,201400.0
2015-02-20 10:45:00,28.99,29.0,28.93,28.93,271400.0,23.0529,23.0609,23.0052,23.0052,271400.0
2015-02-20 10:50:00,28.93,28.95,28.89,28.9,660200.0,23.0052,23.0211,22.9734,22.9813,660200.0
2015-02-20 10:55:00,28.9,28.93,28.89,28.91,280600.0,22.9813,23.0052,22.9734,22.9893,280600.0
2015-02-20 11:00:00,28.91,28.94,28.91,28.92,180000.0,22.9893,23.0132,22.9893,22.9973,180000.0
2015-02-20 11:05:00,28.92,28.92,28.85,28.85,397400.0,22.9973,22.9973,22.9416,22.9416,397400.0
2015-02-20 11:10:00,28.85,28.9,28.84,28.88,174400.0,22.9416,22.9813,22.9336,22.9654,174400.0
2015-02-20 11:15:00,28.87,28.88,28.83,28.86,421000.0,22.9575,22.9654,22.9257,22.9495,421000.0
2015-02-20 11:20:00,28.85,28.9,28.85,28.87,109800.0,22.9416,22.9813,22.9416,22.9575,109800.0
2015-02-20 11:25:00,28.88,28.89,28.86,28.88,239200.0,22.9654,22.9734,22.9495,22.9654,239200.0
2015-02-20 11:30:00,28.88,28.89,28.86,28.88,95400.0,22.9654,22.9734,22.9495,22.9654,95400.0
2015-02-20 11:35:00,28.88,28.91,28.88,28.9,173400.0,22.9654,22.9893,22.9654,22.9813,173400.0
2015-02-20 11:40:00,28.9,28.9,28.87,28.88,187000.0,22.9813,22.9813,22.9575,22.9654,187000.0
2015-02-20 11:45:00,28.87,28.93,28.85,28.92,105800.0,22.9575,23.0052,22.9416,22.9973,105800.0
2015-02-20 11:50:00,28.91,28.95,28.9,28.94,152000.0,22.9893,23.0211,22.9813,23.0132,152000.0
2015-02-20 11:55:00,28.94,28.97,28.9,28.97,210000.0,23.0132,23.037,22.9813,23.037,210000.0
2015-02-20 12:00:00,28.97,29.01,28.96,29.0,83200.0,23.037,23.0688,23.0291,23.0609,83200.0
2015-02-20 12:05:00,29.0,29.04,29.0,29.03,78600.0,23.0609,23.0927,23.0609,23.0847,78600.0
2015-02-20 12:10:00,29.02,29.02,28.99,28.99,126400.0,23.0768,23.0768,23.0529,23.0529,126400.0
2015-02-20 12:15:00,29.0,29.02,28.99,29.0,78000.0,23.0609,23.0768,23.0529,23.0609,78000.0
2015-02-20 12:20:00,29.0,29.0,28.99,29.0,75200.0,23.0609,23.0609,23.0529,23.0609,75200.0
2015-02-20 12:25:00,29.0,29.0,28.98,29.0,81600.0,23.0609,23.0609,23.045,23.0609,81600.0
2015-02-20 12:30:00,29.0,29.0,28.94,28.95,92200.0,23.0609,23.0609,23.0132,23.0211,92200.0
2015-02-20 12:35:00,28.95,29.0,28.95,28.96,419200.0,23.0211,23.0609,23.0211,23.0291,419200.0
2015-02-20 12:40:00,28.96,29.03,28.95,28.99,258400.0,23.0291,23.0847,23.0211,23.0529,258400.0
2015-02-20 12:45:00,28.99,29.02,28.99,29.01,142400.0,23.0529,23.0768,23.0529,23.0688,142400.0
2015-02-20 12:50:00,29.02,29.06,29.0,29.05,108200.0,23.0768,23.1086,23.0609,23.1006,108200.0
2015-02-20 12:55:00,29.05,29.07,29.04,29.06,61000.0,23.1006,23.1165,23.0927,23.1086,61000.0
2015-02-20 13:00:00,29.07,29.09,29.06,29.07,248600.0,23.1165,23.1324,23.1086,23.1165,248600.0
2015-02-20 13:05:00,29.07,29.07,29.04,29.05,82800.0,23.1165,23.1165,23.0927,23.1006,82800.0
2015-02-20 13:10:00,29.05,29.1,29.04,29.09,263600.0,23.1006,23.1404,23.0927,23.1324,263600.0
2015-02-20 13:15:00,29.09,29.09,29.05,29.05,85000.0,23.1324,23.1324,23.1006,23.1006,85000.0
2015-02-20 13:20:00,29.06,29.1,29.05,29.09,61000.0,23.1086,23.1404,23.1006,23.1324,61000.0
2015-02-20 13:25:00,29.1,29.13,29.09,29.11,75400.0,23.1404,23.1642,23.1324,23.1483,75400.0
2015-02-20 13:30:00,29.11,29.11,29.09,29.1,97600.0,23.1483,23.1483,23.1324,23.1404,97600.0
2015-02-20 13:35:00,29.1,29.11,29.09,29.11,217600.0,23.1404,23.1483,23.1324,23.1483,217600.0
2015-02-20 13:40:00,29.11,29.13,29.08,29.1,202800.0,23.1483,23.1642,23.1245,23.1404,202800.0
2015-02-20 13:45:00,29.1,29.1,29.08,29.1,162200.0,23.1404,23.1404,23.1245,23.1404,162200.0
2015-02-20 13:50:00,29.1,29.1,29.08,29.1,232800.0,23.1404,23.1404,23.1245,23.1404,232800.0
2015-02-20 13:55:00,29.1,29.11,29.1,29.1,99400.0,23.1404,23.1483,23.1404,23.1404,99400.0
2015-02-20 14:00:00,29.1,29.12,29.1,29.11,243600.0,23.1404,23.1563,23.1404,23.1483,243600.0
2015-02-20 14:05:00,29.12,29.18,29.12,29.16,197400.0,23.1563,23.204,23.1563,23.1881,197400.0
2015-02-20 14:10:00,29.16,29.16,29.11,29.11,159600.0,23.1881,23.1881,23.1483,23.1483,159600.0
2015-02-20 14:15:00,29.11,29.11,29.07,29.1,184400.0,23.1483,23.1483,23.1165,23.1404,184400.0
2015-02-20 14:20:00,29.1,29.11,29.09,29.1,164400.0,23.1404,23.1483,23.1324,23.1404,164400.0
2015-02-20 14:25:00,29.1,29.11,29.08,29.11,166800.0,23.1404,23.1483,23.1245,23.1483,166800.0
2015-02-20 14:30:00,29.11,29.13,29.09,29.11,119600.0,23.1483,23.1642,23.1324,23.1483,119600.0
2015-02-20 14:35:00,29.11,29.13,29.09,29.09,92200.0,23.1483,23.1642,23.1324,23.1324,92200.0
2015-02-20 14:40:00,29.09,29.11,29.07,29.1,193600.0,23.1324,23.1483,23.1165,23.1404,193600.0
2015-02-20 14:45:00,29.1,29.13,29.1,29.13,230000.0,23.1404,23.1642,23.1404,23.1642,230000.0
2015-02-20 14:50:00,29.14,29.17,29.12,29.13,129200.0,23.1722,23.1961,23.1563,23.1642,129200.0
2015-02-20 14:55:00,29.13,29.15,29.11,29.13,201800.0,23.1642,23.1801,23.1483,23.1642,201800.0
2015-02-20 15:00:00,29.13,29.17,29.13,29.14,187200.0,23.1642,23.1961,23.1642,23.1722,187200.0
2015-02-20 15:05:00,29.14,29.2,29.14,29.2,352000.0,23.1722,23.2199,23.1722,23.2199,352000.0
2015-02-20 15:10:00,29.2,29.22,29.18,29.18,344000.0,23.2199,23.2358,23.204,23.204,344000.0
2015-02-20 15:15:00,29.18,29.21,29.14,29.15,585600.0,23.204,23.2279,23.1722,23.1801,585600.0
2015-02-20 15:20:00,29.15,29.18,29.15,29.18,291000.0,23.1801,23.204,23.1801,23.204,291000.0
2015-02-20 15:25:00,29.18,29.2,29.15,29.18,311000.0,23.204,23.2199,23.1801,23.204,311000.0
2015-02-20 15:30:00,29.19,29.21,29.17,29.19,244200.0,23.212,23.2279,23.1961,23.212,244200.0
2015-02-20 15:35:00,29.18,29.23,29.18,29.21,298600.0,23.204,23.2438,23.204,23.2279,298600.0
2015-02-20 15:40:00,29.21,29.22,29.18,29.21,479600.0,23.2279,23.2358,23.204,23.2279,479600.0
2015-02-20 15:45:00,29.21,29.23,29.19,29.2,377800.0,23.2279,23.2438,23.212,23.2199,377800.0
2015-02-20 15:50:00,29.2,29.29,29.2,29.25,1103000.0,23.2199,23.2915,23.2199,23.2597,1103000.0
2015-02-20 15:55:00,29.25,29.27,29.23,29.25,829400.0,23.2597,23.2756,23.2438,23.2597,829400.0
2015-02-23 09:30:00,29.13,29.32,29.13,29.28,448600.0,23.1642,23.3153,23.1642,23.2835,448600.0
2015-02-23 09:35:00,29.28,29.33,29.27,29.29,224200.0,23.2835,23.3233,23.2756,23.2915,224200.0
2015-02-23 09:40:00,29.3,29.32,29.28,29.3,209200.0,23.2994,23.3153,23.2835,23.2994,209200.0
2015-02-23 09:45:00,29.3,29.36,29.29,29.36,322000.0,23.2994,23.3471,23.2915,23.3471,322000.0
2015-02-23 09:50:00,29.36,29.36,29.16,29.19,416800.0,23.3471,23.3471,23.1881,23.212,416800.0
2015-02-23 09:55:00,29.18,29.27,29.17,29.25,467400.0,23.204,23.2756,23.1961,23.2597,467400.0
2015-02-23 10:00:00,29.25,29.28,29.18,29.2,330600.0,23.2597,23.2835,23.204,23.2199,330600.0
2015-02-23 10:05:00,29.21,29.21,29.1,29.13,404600.0,23.2279,23.2279,23.1404,23.1642,404600.0
2015-02-23 10:10:00,29.13,29.16,29.11,29.15,341000.0,23.1642,23.1881,23.1483,23.1801,341000.0
2015-02-23 10:15:00,29.16,29.16,29.1,29.11,204200.0,23.1881,23.1881,23.1404,23.1483,204200.0
2015-02-23 10:20:00,29.11,29.13,29.05,29.12,283200.0,23.1483,23.1642,23.1006,23.1563,283200.0
2015-02-23 10:25:00,29.13,29.16,29.11,29.15,391600.0,23.1642,23.1881,23.1483,23.1801,391600.0
2015-02-23 10:30:00,29.15,29.18,29.15,29.18,383200.0,23.1801,23.204,23.1801,23.204,383200.0
2015-02-23 10:35:00,29.18,29.23,29.18,29.21,291600.0,23.204,23.2438,23.204,23.2279,291600.0
2015-02-23 10:40:00,29.21,29.24,29.18,29.23,217400.0,23.2279,23.2517,23.204,23.2438,217400.0
2015-02-23 10:45:00,29.23,29.24,29.16,29.21,255600.0,23.2438,23.2517,23.1881,23.2279,255600.0
2015-02-23 10:50:00,29.21,29.22,29.11,29.11,267800.0,23.2279,23.2358,23.1483,23.1483,267800.0
2015-02-23 10:55:00,29.11,29.12,29.1,29.1,206600.0,23.1483,23.1563,23.1404,23.1404,206600.0
2015-02-23 11:00:00,29.11,29.13,29.1,29.1,270800.0,23.1483,23.1642,23.1404,23.1404,270800.0
2015-02-23 11:05:00,29.1,29.11,29.07,29.07,237000.0,23.1404,23.1483,23.1165,23.1165,237000.0
2015-02-23 11:10:00,29.08,29.08,29.03,29.06,976400.0,23.1245,23.1245,23.0847,23.1086,976400.0
2015-02-23 11:15:00,29.06,29.08,29.04,29.08,282200.0,23.1086,23.1245,23.0927,23.1245,282200.0
2015-02-23 11:20:00,29.08,29.11,29.08,29.11,117600.0,23.1245,23.1483,23.1245,23.1483,117600.0
2015-02-23 11:25:00,29.11,29.14,29.1,29.11,153400.0,23.1483,23.1722,23.1404,23.1483,153400.0
2015-02-23 11:30:00,29.11,29.14,29.1,29.11,262800.0,23.1483,23.1722,23.1404,23.1483,262800.0
2015-02-23 11:35:00,29.11,29.16,29.1,29.11,366600.0,23.1483,23.1881,23.1404,23.1483,366600.0
2015-02-23 11:40:00,29.11,29.12,29.07,29.1,274600.0,23.1483,23.1563,23.1165,23.1404,274600.0
2015-02-23 11:45:00,29.1,29.11,29.08,29.08,110400.0,23.1404,23.1483,23.1245,23.1245,110400.0
2015-02-23 11:50:00,29.08,29.08,29.05,29.06,112400.0,23.1245,23.1245,23.1006,23.1086,112400.0
2015-02-23 11:55:00,29.06,29.06,29.05,29.05,126200.0,23.1086,23.1086,23.1006,23.1006,126200.0
2015-02-23 12:00:00,29.05,29.06,29.05,29.06,152200.0,23.1006,23.1086,23.1006,23.1086,152200.0
2015-02-23 12:05:00,29.05,29.11,29.05,29.11,164600.0,23.1006,23.1483,23.1006,23.1483,164600.0
2015-02-23 12:10:00,29.11,29.15,29.1,29.11,833000.0,23.1483,23.1801,23.1404,23.1483,833000.0
2015-02-23 12:15:00,29.1,29.1,29.05,29.05,103600.0,23.1404,23.1404,23.1006,23.1006,103600.0
2015-02-23 12:20:00,29.05,29.12,29.05,29.11,151000.0,23.1006,23.1563,23.1006,23.1483,151000.0
2015-02-23 12:25:00,29.11,29.11,29.08,29.08,111600.0,23.1483,23.1483,23.1245,23.1245,111600.0
2015-02-23 12:30:00,29.08,29.11,29.06,29.08,96000.0,23.1245,23.1483,23.1086,23.1245,96000.0
2015-02-23 12:35:00,29.08,29.12,29.07,29.07,113200.0,23.1245,23.1563,23.1165,23.1165,113200.0
2015-02-23 12:40:00,29.08,29.08,29.05,29.06,129000.0,23.1245,23.1245,23.1006,23.1086,129000.0
2015-02-23 12:45:00,29.05,29.06,29.02,29.03,273200.0,23.1006,23.1086,23.0768,23.0847,273200.0
2015-02-23 12:50:00,29.03,29.07,29.02,29.06,291400.0,23.0847,23.1165,23.0768,23.1086,291400.0
2015-02-23 12:55:00,29.06,29.07,29.04,29.05,459200.0,23.1086,23.1165,23.0927,23.1006,459200.0
2015-02-23 13:00:00,29.05,29.05,29.0,29.01,200000.0,23.1006,23.1006,23.0609,23.0688,200000.0
2015-02-23 13:05:00,29.01,29.02,29.0,29.01,147800.0,23.0688,23.0768,23.0609,23.0688,147800.0
2015-02-23 13:10:00,29.01,29.05,29.0,29.02,225400.0,23.0688,23.1006,23.0609,23.0768,225400.0
2015-02-23 13:15:00,29.02,29.03,29.02,29.03,121000.0,23.0768,23.0847,23.0768,23.0847,121000.0
2015-02-23 13:20:00,29.03,29.07,29.03,29.05,166200.0,23.0847,23.1165,23.0847,23.1006,166200.0
2015-02-23 13:25:00,29.04,29.09,29.03,29.09,202800.0,23.0927,23.1324,23.0847,23.1324,202800.0
2015-02-23 13:30:00,29.09,29.13,29.08,29.11,191600.0,23.1324,23.1642,23.1245,23.1483,191600.0
2015-02-23 13:35:00,29.11,29.16,29.11,29.14,257600.0,23.1483,23.1881,23.1483,23.1722,257600.0
2015-02-23 13:40:00,29.14,29.17,29.13,29.15,126000.0,23.1722,23.1961,23.1642,23.1801,126000.0
2015-02-23 13:45:00,29.15,29.18,29.14,29.15,276400.0,23.1801,23.204,23.1722,23.1801,276400.0
2015-02-23 13:50:00,29.15,29.17,29.13,29.17,159400.0,23.1801,23.1961,23.1642,23.1961,159400.0
2015-02-23 13:55:00,29.17,29.17,29.1,29.11,627400.0,23.1961,23.1961,23.1404,23.1483,627400.0
2015-02-23 14:00:00,29.11,29.11,29.09,29.09,258000.0,23.1483,23.1483,23.1324,23.1324,258000.0
2015-02-23 14:05:00,29.09,29.13,29.09,29.11,402200.0,23.1324,23.1642,23.1324,23.1483,402200.0
2015-02-23 14:10:00,29.11,29.12,29.08,29.09,176400.0,23.1483,23.1563,23.1245,23.1324,176400.0
2015-02-23 14:15:00,29.09,29.14,29.08,29.14,352800.0,23.1324,23.1722,23.1245,23.1722,352800.0
2015-02-23 14:20:00,29.14,29.19,29.11,29.18,377600.0,23.1722,23.212,23.1483,23.204,377600.0
2015-02-23 14:25:00,29.19,29.2,29.12,29.13,279800.0,23.212,23.2199,23.1563,23.1642,279800.0
2015-02-23 14:30:00,29.12,29.13,29.08,29.12,227800.0,23.1563,23.1642,23.1245,23.1563,227800.0
2015-02-23 14:35:00,29.13,29.16,29.12,29.15,279800.0,23.1642,23.1881,23.1563,23.1801,279800.0
2015-02-23 14:40:00,29.15,29.15,29.11,29.13,275400.0,23.1801,23.1801,23.1483,23.1642,275400.0
2015-02-23 14:45:00,29.14,29.15,29.09,29.12,309200.0,23.1722,23.1801,23.1324,23.1563,309200.0
2015-02-23 14:50:00,29.11,29.14,29.11,29.13,126800.0,23.1483,23.1722,23.1483,23.1642,126800.0
2015-02-23 14:55:00,29.13,29.13,29.08,29.08,293400.0,23.1642,23.1642,23.1245,23.1245,293400.0
2015-02-23 15:00:00,29.08,29.08,29.07,29.07,229000.0,23.1245,23.1245,23.1165,23.1165,229000.0
2015-02-23 15:05:00,29.08,29.08,29.05,29.05,166400.0,23.1245,23.1245,23.1006,23.1006,166400.0
2015-02-23 15:10:00,29.05,29.06,29.05,29.05,247800.0,23.1006,23.1086,23.1006,23.1006,247800.0
2015-02-23 15:15:00,29.05,29.07,29.05,29.06,468200.0,23.1006,23.1165,23.1006,23.1086,468200.0
2015-02-23 15:20:00,29.06,29.07,29.05,29.07,308600.0,23.1086,23.1165,23.1006,23.1165,308600.0
2015-02-23 15:25:00,29.07,29.08,29.06,29.08,365600.0,23.1165,23.1245,23.1086,23.1245,365600.0
2015-02-23 15:30:00,29.08,29.09,29.06,29.06,330200.0,23.1245,23.1324,23.1086,23.1086,330200.0
2015-02-23 15:35:00,29.06,29.07,29.03,29.04,1424400.0,23.1086,23.1165,23.0847,23.0927,1424400.0
2015-02-23 15:40:00,29.04,29.05,29.03,29.04,588400.0,23.0927,23.1006,23.0847,23.0927,588400.0
2015-02-23 15:45:00,29.04,29.04,29.0,29.01,1173800.0,23.0927,23.0927,23.0609,23.0688,1173800.0
2015-02-23 15:50:00,29.02,29.08,29.01,29.08,2658800.0,23.0768,23.1245,23.0688,23.1245,2658800.0
2015-02-23 15:55:00,29.08,29.13,29.08,29.1,2107200.0,23.1245,23.1642,23.1245,23.1404,2107200.0
2015-02-24 09:30:00,29.2,29.57,29.13,29.54,1138800.0,23.2199,23.5141,23.1642,23.4903,1138800.0
2015-02-24 09:35:00,29.53,29.62,29.43,29.58,850400.0,23.4823,23.5539,23.4028,23.5221,850400.0
2015-02-24 09:40:00,29.58,29.65,29.55,29.57,973400.0,23.5221,23.5777,23.4982,23.5141,973400.0
2015-02-24 09:45:00,29.57,29.65,29.55,29.64,1396200.0,23.5141,23.5777,23.4982,23.5698,1396200.0
2015-02-24 09:50:00,29.64,29.65,29.51,29.52,1167400.0,23.5698,23.5777,23.4664,23.4744,1167400.0
2015-02-24 09:55:00,29.52,29.53,29.47,29.5,603000.0,23.4744,23.4823,23.4346,23.4585,603000.0
2015-02-24 10:00:00,29.5,29.51,29.47,29.49,697600.0,23.4585,23.4664,23.4346,23.4505,697600.0
2015-02-24 10:05:00,29.49,29.6,29.47,29.58,775600.0,23.4505,23.538,23.4346,23.5221,775600.0
2015-02-24 10:10:00,29.58,29.62,29.58,29.6,829800.0,23.5221,23.5539,23.5221,23.538,829800.0
2015-02-24 10:15:00,29.6,29.6,29.53,29.54,702400.0,23.538,23.538,23.4823,23.4903,702400.0
2015-02-24 10:20:00,29.54,29.6,29.5,29.59,679800.0,23.4903,23.538,23.4585,23.53,679800.0
2015-02-24 10:25:00,29.6,29.62,29.58,29.6,255800.0,23.538,23.5539,23.5221,23.538,255800.0
2015-02-24 10:30:00,29.6,29.61,29.56,29.57,259600.0,23.538,23.5459,23.5062,23.5141,259600.0
2015-02-24 10:35:00,29.57,29.58,29.54,29.54,312400.0,23.5141,23.5221,23.4903,23.4903,312400.0
2015-02-24 10:40:00,29.54,29.57,29.52,29.56,300200.0,23.4903,23.5141,23.4744,23.5062,300200.0
2015-02-24 10:45:00,29.56,29.58,29.53,29.56,185600.0,23.5062,23.5221,23.4823,23.5062,185600.0
2015-02-24 10:50:00,29.56,29.56,29.5,29.52,280000.0,23.5062,23.5062,23.4585,23.4744,280000.0
2015-02-24 10:55:00,29.52,29.54,29.5,29.52,262200.0,23.4744,23.4903,23.4585,23.4744,262200.0
2015-02-24 11:00:00,29.52,29.54,29.5,29.5,238800.0,23.4744,23.4903,23.4585,23.4585,238800.0
2015-02-24 11:05:00,29.5,29.56,29.5,29.56,388000.0,23.4585,23.5062,23.4585,23.5062,388000.0
2015-02-24 11:10:00,29.55,29.59,29.54,29.58,309400.0,23.4982,23.53,23.4903,23.5221,309400.0
2015-02-24 11:15:00,29.58,29.59,29.56,29.57,165000.0,23.5221,23.53,23.5062,23.5141,165000.0
2015-02-24 11:20:00,29.56,29.61,29.56,29.6,283600.0,23.5062,23.5459,23.5062,23.538,283600.0
2015-02-24 11:25:00,29.6,29.66,29.6,29.65,388000.0,23.538,23.5857,23.538,23.5777,388000.0
2015-02-24 11:30:00,29.65,29.67,29.63,29.65,305600.0,23.5777,23.5937,23.5618,23.5777,305600.0
2015-02-24 11:35:00,29.65,29.68,29.64,29.67,295400.0,23.5777,23.6016,23.5698,23.5937,295400.0
2015-02-24 11:40:00,29.68,29.68,29.65,29.66,392000.0,23.6016,23.6016,23.5777,23.5857,392000.0
2015-02-24 11:45:00,29.66,29.68,29.65,29.68,484600.0,23.5857,23.6016,23.5777,23.6016,484600.0
2015-02-24 11:50:00,29.67,29.68,29.65,29.66,313200.0,23.5937,23.6016,23.5777,23.5857,313200.0
2015-02-24 11:55:00,29.67,29.67,29.65,29.67,305600.0,23.5937,23.5937,23.5777,23.5937,305600.0
2015-02-24 12:00:00,29.66,29.67,29.63,29.64,314000.0,23.5857,23.5937,23.5618,23.5698,314000.0
2015-02-24 12:05:00,29.63,29.64,29.6,29.63,545400.0,23.5618,23.5698,23.538,23.5618,545400.0
2015-02-24 12:10:00,29.63,29.63,29.61,29.62,357400.0,23.5618,23.5618,23.5459,23.5539,357400.0
2015-02-24 12:15:00,29.62,29.63,29.61,29.61,165400.0,23.5539,23.5618,23.5459,23.5459,165400.0
2015-02-24 12:20:00,29.62,29.63,29.59,29.6,314600.0,23.5539,23.5618,23.53,23.538,314600.0
2015-02-24 12:25:00,29.6,29.6,29.59,29.6,111000.0,23.538,23.538,23.53,23.538,111000.0
2015-02-24 12:30:00,29.59,29.6,29.55,29.57,494800.0,23.53,23.538,23.4982,23.5141,494800.0
2015-02-24 12:35:00,29.57,29.57,29.54,29.55,213000.0,23.5141,23.5141,23.4903,23.4982,213000.0
2015-02-24 12:40:00,29.55,29.55,29.54,29.54,386400.0,23.4982,23.4982,23.4903,23.4903,386400.0
2015-02-24 12:45:00,29.55,29.55,29.53,29.54,268800.0,23.4982,23.4982,23.4823,23.4903,268800.0
2015-02-24 12:50:00,29.54,29.56,29.54,29.55,393200.0,23.4903,23.5062,23.4903,23.4982,393200.0
2015-02-24 12:55:00,29.55,29.56,29.53,29.55,330200.0,23.4982,23.5062,23.4823,23.4982,330200.0
2015-02-24 13:00:00,29.55,29.55,29.53,29.54,158200.0,23.4982,23.4982,23.4823,23.4903,158200.0
2015-02-24 13:05:00,29.54,29.55,29.53,29.53,180400.0,23.4903,23.4982,23.4823,23.4823,180400.0
2015-02-24 13:10:00,29.53,29.54,29.52,29.54,343800.0,23.4823,23.4903,23.4744,23.4903,343800.0
2015-02-24 13:15:00,29.54,29.54,29.52,29.54,251000.0,23.4903,23.4903,23.4744,23.4903,251000.0
2015-02-24 13:20:00,29.54,29.55,29.52,29.54,168200.0,23.4903,23.4982,23.4744,23.4903,168200.0
2015-02-24 13:25:00,29.54,29.54,29.52,29.54,189400.0,23.4903,23.4903,23.4744,23.4903,189400.0
2015-02-24 13:30:00,29.54,29.55,29.52,29.54,524800.0,23.4903,23.4982,23.4744,23.4903,524800.0
2015-02-24 13:35:00,29.54,29.55,29.52,29.54,358200.0,23.4903,23.4982,23.4744,23.4903,358200.0
2015-02-24 13:40:00,29.54,29.56,29.53,29.55,251400.0,23.4903,23.5062,23.4823,23.4982,251400.0
2015-02-24 13:45:00,29.55,29.57,29.53,29.53,358600.0,23.4982,23.5141,23.4823,23.4823,358600.0
2015-02-24 13:50:00,29.53,29.56,29.53,29.56,240600.0,23.4823,23.5062,23.4823,23.5062,240600.0
2015-02-24 13:55:00,29.56,29.59,29.56,29.59,264200.0,23.5062,23.53,23.5062,23.53,264200.0
2015-02-24 14:00:00,29.59,29.59,29.58,29.58,167800.0,23.53,23.53,23.5221,23.5221,167800.0
2015-02-24 14:05:00,29.59,29.59,29.55,29.56,373600.0,23.53,23.53,23.4982,23.5062,373600.0
2015-02-24 14:10:00,29.56,29.59,29.55,29.59,230400.0,23.5062,23.53,23.4982,23.53,230400.0
2015-02-24 14:15:00,29.59,29.59,29.57,29.58,175400.0,23.53,23.53,23.5141,23.5221,175400.0
2015-02-24 14:20:00,29.58,29.64,29.58,29.62,470400.0,23.5221,23.5698,23.5221,23.5539,470400.0
2015-02-24 14:25:00,29.62,29.63,29.61,29.61,431400.0,23.5539,23.5618,23.5459,23.5459,431400.0
2015-02-24 14:30:00,29.61,29.61,29.59,29.59,184000.0,23.5459,23.5459,23.53,23.53,184000.0
2015-02-24 14:35:00,29.59,29.61,29.59,29.61,320600.0,23.53,23.5459,23.53,23.5459,320600.0
2015-02-24 14:40:00,29.61,29.63,29.61,29.61,168000.0,23.5459,23.5618,23.5459,23.5459,168000.0
2015-02-24 14:45:00,29.61,29.61,29.59,29.61,434000.0,23.5459,23.5459,23.53,23.5459,434000.0
2015-02-24 14:50:00,29.61,29.65,29.61,29.64,484400.0,23.5459,23.5777,23.5459,23.5698,484400.0
2015-02-24 14:55:00,29.65,29.65,29.61,29.61,367400.0,23.5777,23.5777,23.5459,23.5459,367400.0
2015-02-24 15:00:00,29.61,29.63,29.61,29.61,223600.0,23.5459,23.5618,23.5459,23.5459,223600.0
2015-02-24 15:05:00,29.61,29.63,29.61,29.61,229000.0,23.5459,23.5618,23.5459,23.5459,229000.0
2015-02-24 15:10:00,29.61,29.65,29.61,29.64,216800.0,23.5459,23.5777,23.5459,23.5698,216800.0
2015-02-24 15:15:00,29.64,29.65,29.62,29.63,243200.0,23.5698,23.5777,23.5539,23.5618,243200.0
2015-02-24 15:20:00,29.63,29.64,29.61,29.61,2074000.0,23.5618,23.5698,23.5459,23.5459,2074000.0
2015-02-24 15:25:00,29.62,29.65,29.61,29.65,466200.0,23.5539,23.5777,23.5459,23.5777,466200.0
2015-02-24 15:30:00,29.64,29.65,29.59,29.59,692400.0,23.5698,23.5777,23.53,23.53,692400.0
2015-02-24 15:35:00,29.59,29.6,29.57,29.6,434000.0,23.53,23.538,23.5141,23.538,434000.0
2015-02-24 15:40:00,29.6,29.6,29.56,29.56,499200.0,23.538,23.538,23.5062,23.5062,499200.0
2015-02-24 15:45:00,29.56,29.63,29.56,29.59,851000.0,23.5062,23.5618,23.5062,23.53,851000.0
2015-02-24 15:50:00,29.59,29.59,29.55,29.55,891000.0,23.53,23.53,23.4982,23.4982,891000.0
2015-02-24 15:55:00,29.55,29.6,29.54,29.6,1254400.0,23.4982,23.538,23.4903,23.538,1254400.0
2015-02-25 09:30:00,29.48,29.74,29.48,29.67,954600.0,23.4426,23.6493,23.4426,23.5937,954600.0
2015-02-25 09:35:00,29.66,29.67,29.54,29.6,1104000.0,23.5857,23.5937,23.4903,23.538,1104000.0
2015-02-25 09:40:00,29.6,29.63,29.48,29.63,609800.0,23.538,23.5618,23.4426,23.5618,609800.0
2015-02-25 09:45:00,29.63,29.67,29.6,29.62,778800.0,23.5618,23.5937,23.538,23.5539,778800.0
2015-02-25 09:50:00,29.63,29.68,29.6,29.64,840200.0,23.5618,23.6016,23.538,23.5698,840200.0
2015-02-25 09:55:00,29.64,29.66,29.63,29.64,626000.0,23.5698,23.5857,23.5618,23.5698,626000.0
2015-02-25 10:00:00,29.65,29.71,29.62,29.66,684600.0,23.5777,23.6255,23.5539,23.5857,684600.0
2015-02-25 10:05:00,29.66,29.74,29.65,29.74,495400.0,23.5857,23.6493,23.5777,23.6493,495400.0
2015-02-25 10:10:00,29.74,29.74,29.66,29.69,306000.0,23.6493,23.6493,23.5857,23.6096,306000.0
2015-02-25 10:15:00,29.69,29.71,29.64,29.68,440400.0,23.6096,23.6255,23.5698,23.6016,440400.0
2015-02-25 10:20:00,29.68,29.72,29.67,29.71,310800.0,23.6016,23.6334,23.5937,23.6255,310800.0
2015-02-25 10:25:00,29.71,29.73,29.69,29.7,276200.0,23.6255,23.6414,23.6096,23.6175,276200.0
2015-02-25 10:30:00,29.69,29.74,29.68,29.7,276200.0,23.6096,23.6493,23.6016,23.6175,276200.0
2015-02-25 10:35:00,29.7,29.73,29.69,29.72,353800.0,23.6175,23.6414,23.6096,23.6334,353800.0
2015-02-25 10:40:00,29.72,29.77,29.7,29.75,552000.0,23.6334,23.6732,23.6175,23.6573,552000.0
2015-02-25 10:45:00,29.75,29.77,29.74,29.75,190200.0,23.6573,23.6732,23.6493,23.6573,190200.0
2015-02-25 10:50:00,29.75,29.8,29.74,29.79,215400.0,23.6573,23.697,23.6493,23.6891,215400.0
2015-02-25 10:55:00,29.78,29.8,29.75,29.79,240600.0,23.6811,23.697,23.6573,23.6891,240600.0
2015-02-25 11:00:00,29.79,29.8,29.75,29.78,266000.0,23.6891,23.697,23.6573,23.6811,266000.0
2015-02-25 11:05:00,29.78,29.82,29.78,29.78,174400.0,23.6811,23.7129,23.6811,23.6811,174400.0
2015-02-25 11:10:00,29.78,29.82,29.77,29.8,241400.0,23.6811,23.7129,23.6732,23.697,241400.0
2015-02-25 11:15:00,29.81,29.81,29.78,29.79,219200.0,23.705,23.705,23.6811,23.6891,219200.0
2015-02-25 11:20:00,29.79,29.79,29.72,29.74,323200.0,23.6891,23.6891,23.6334,23.6493,323200.0
2015-02-25 11:25:00,29.74,29.75,29.67,29.68,407600.0,23.6493,23.6573,23.5937,23.6016,407600.0
2015-02-25 11:30:00,29.68,29.75,29.67,29.75,377200.0,23.6016,23.6573,23.5937,23.6573,377200.0
2015-02-25 11:35:00,29.75,29.81,29.75,29.78,419600.0,23.6573,23.705,23.6573,23.6811,419600.0
2015-02-25 11:40:00,29.78,29.78,29.74,29.78,262800.0,23.6811,23.6811,23.6493,23.6811,262800.0
2015-02-25 11:45:00,29.78,29.82,29.77,29.82,200400.0,23.6811,23.7129,23.6732,23.7129,200400.0
2015-02-25 11:50:00,29.82,29.82,29.77,29.81,261400.0,23.7129,23.7129,23.6732,23.705,261400.0
2015-02-25 11:55:00,29.81,29.85,29.8,29.82,216000.0,23.705,23.7368,23.697,23.7129,216000.0
2015-02-25 12:00:00,29.83,29.85,29.81,29.84,208000.0,23.7209,23.7368,23.705,23.7288,208000.0
2015-02-25 12:05:00,29.84,29.89,29.83,29.88,219800.0,23.7288,23.7686,23.7209,23.7606,219800.0
2015-02-25 12:10:00,29.88,29.88,29.85,29.86,138200.0,23.7606,23.7606,23.7368,23.7447,138200.0
2015-02-25 12:15:00,29.86,29.88,29.86,29.86,120200.0,23.7447,23.7606,23.7447,23.7447,120200.0
2015-02-25 12:20:00,29.86,29.89,29.85,29.89,137200.0,23.7447,23.7686,23.7368,23.7686,137200.0
2015-02-25 12:25:00,29.89,29.89,29.85,29.86,118000.0,23.7686,23.7686,23.7368,23.7447,118000.0
2015-02-25 12:30:00,29.86,29.88,29.85,29.86,234600.0,23.7447,23.7606,23.7368,23.7447,234600.0
2015-02-25 12:35:00,29.86,29.89,29.86,29.89,141800.0,23.7447,23.7686,23.7447,23.7686,141800.0
2015-02-25 12:40:00,29.89,29.92,29.88,29.91,238200.0,23.7686,23.7925,23.7606,23.7845,238200.0
2015-02-25 12:45:00,29.91,29.92,29.88,29.9,115600.0,23.7845,23.7925,23.7606,23.7765,115600.0
2015-02-25 12:50:00,29.9,29.92,29.9,29.9,246600.0,23.7765,23.7925,23.7765,23.7765,246600.0
2015-02-25 12:55:00,29.9,29.92,29.9,29.91,137600.0,23.7765,23.7925,23.7765,23.7845,137600.0
2015-02-25 13:00:00,29.91,29.93,29.89,29.92,215000.0,23.7845,23.8004,23.7686,23.7925,215000.0
2015-02-25 13:05:00,29.92,29.93,29.91,29.91,202400.0,23.7925,23.8004,23.7845,23.7845,202400.0
2015-02-25 13:10:00,29.91,29.93,29.9,29.92,184600.0,23.7845,23.8004,23.7765,23.7925,184600.0
2015-02-25 13:15:00,29.92,29.92,29.89,29.9,184400.0,23.7925,23.7925,23.7686,23.7765,184400.0
2015-02-25 13:20:00,29.9,29.93,29.9,29.93,142000.0,23.7765,23.8004,23.7765,23.8004,142000.0
2015-02-25 13:25:00,29.92,29.93,29.91,29.92,199000.0,23.7925,23.8004,23.7845,23.7925,199000.0
2015-02-25 13:30:00,29.93,29.95,29.92,29.93,390400.0,23.8004,23.8163,23.7925,23.8004,390400.0
2015-02-25 13:35:00,29.93,29.93,29.92,29.92,267400.0,23.8004,23.8004,23.7925,23.7925,267400.0
2015-02-25 13:40:00,29.91,29.93,29.88,29.89,273600.0,23.7845,23.8004,23.7606,23.7686,273600.0
2015-02-25 13:45:00,29.88,29.91,29.88,29.89,147400.0,23.7606,23.7845,23.7606,23.7686,147400.0
2015-02-25 13:50:00,29.89,29.93,29.88,29.92,159600.0,23.7686,23.8004,23.7606,23.7925,159600.0
2015-02-25 13:55:00,29.92,29.93,29.89,29.92,250800.0,23.7925,23.8004,23.7686,23.7925,250800.0
2015-02-25 14:00:00,29.92,29.93,29.9,29.93,611600.0,23.7925,23.8004,23.7765,23.8004,611600.0
2015-02-25 14:05:00,29.93,29.93,29.87,29.89,372400.0,23.8004,23.8004,23.7527,23.7686,372400.0
2015-02-25 14:10:00,29.89,29.9,29.87,29.88,470000.0,23.7686,23.7765,23.7527,23.7606,470000.0
2015-02-25 14:15:00,29.88,29.89,29.86,29.86,266600.0,23.7606,23.7686,23.7447,23.7447,266600.0
2015-02-25 14:20:00,29.86,29.87,29.83,29.86,408600.0,23.7447,23.7527,23.7209,23.7447,408600.0
2015-02-25 14:25:00,29.86,29.87,29.84,29.86,159600.0,23.7447,23.7527,23.7288,23.7447,159600.0
2015-02-25 14:30:00,29.86,29.89,29.86,29.86,334800.0,23.7447,23.7686,23.7447,23.7447,334800.0
2015-02-25 14:35:00,29.86,29.87,29.78,29.8,294200.0,23.7447,23.7527,23.6811,23.697,294200.0
2015-02-25 14:40:00,29.8,29.84,29.8,29.83,435600.0,23.697,23.7288,23.697,23.7209,435600.0
2015-02-25 14:45:00,29.83,29.84,29.79,29.8,424600.0,23.7209,23.7288,23.6891,23.697,424600.0
2015-02-25 14:50:00,29.8,29.81,29.77,29.79,191000.0,23.697,23.705,23.6732,23.6891,191000.0
2015-02-25 14:55:00,29.79,29.81,29.78,29.78,280600.0,23.6891,23.705,23.6811,23.6811,280600.0
2015-02-25 15:00:00,29.78,29.8,29.73,29.74,243800.0,23.6811,23.697,23.6414,23.6493,243800.0
2015-02-25 15:05:00,29.74,29.76,29.73,29.76,199800.0,23.6493,23.6652,23.6414,23.6652,199800.0
2015-02-25 15:10:00,29.76,29.78,29.75,29.77,655000.0,23.6652,23.6811,23.6573,23.6732,655000.0
2015-02-25 15:15:00,29.77,29.77,29.74,29.75,440400.0,23.6732,23.6732,23.6493,23.6573,440400.0
2015-02-25 15:20:00,29.75,29.76,29.73,29.74,325600.0,23.6573,23.6652,23.6414,23.6493,325600.0
2015-02-25 15:25:00,29.74,29.74,29.71,29.73,532800.0,23.6493,23.6493,23.6255,23.6414,532800.0
2015-02-25 15:30:00,29.72,29.74,29.71,29.73,460600.0,23.6334,23.6493,23.6255,23.6414,460600.0
2015-02-25 15:35:00,29.73,29.73,29.72,29.73,384800.0,23.6414,23.6414,23.6334,23.6414,384800.0
2015-02-25 15:40:00,29.73,29.76,29.72,29.74,432000.0,23.6414,23.6652,23.6334,23.6493,432000.0
2015-02-25 15:45:00,29.74,29.78,29.72,29.78,507200.0,23.6493,23.6811,23.6334,23.6811,507200.0
2015-02-25 15:50:00,29.78,29.85,29.77,29.8,952200.0,23.6811,23.7368,23.6732,23.697,952200.0
2015-02-25 15:55:00,29.8,29.83,29.79,29.81,1281800.0,23.697,23.7209,23.6891,23.705,1281800.0
2015-02-26 09:30:00,29.68,29.68,29.5,29.62,516200.0,23.6016,23.6016,23.4585,23.5539,516200.0
2015-02-26 09:35:00,29.61,29.75,29.61,29.66,263600.0,23.5459,23.6573,23.5459,23.5857,263600.0
2015-02-26 09:40:00,29.67,29.67,29.55,29.55,486000.0,23.5937,23.5937,23.4982,23.4982,486000.0
2015-02-26 09:45:00,29.55,29.56,29.43,29.46,846400.0,23.4982,23.5062,23.4028,23.4267,846400.0
2015-02-26 09:50:00,29.46,29.52,29.45,29.47,330400.0,23.4267,23.4744,23.4187,23.4346,330400.0
2015-02-26 09:55:00,29.47,29.5,29.43,29.45,333000.0,23.4346,23.4585,23.4028,23.4187,333000.0
2015-02-26 10:00:00,29.45,29.5,29.43,29.49,336400.0,23.4187,23.4585,23.4028,23.4505,336400.0
2015-02-26 10:05:00,29.49,29.51,29.46,29.47,213400.0,23.4505,23.4664,23.4267,23.4346,213400.0
2015-02-26 10:10:00,29.48,29.53,29.48,29.53,359200.0,23.4426,23.4823,23.4426,23.4823,359200.0
2015-02-26 10:15:00,29.53,29.54,29.5,29.52,182000.0,23.4823,23.4903,23.4585,23.4744,182000.0
2015-02-26 10:20:00,29.52,29.56,29.51,29.53,163800.0,23.4744,23.5062,23.4664,23.4823,163800.0
2015-02-26 10:25:00,29.54,29.56,29.52,29.55,259400.0,23.4903,23.5062,23.4744,23.4982,259400.0
2015-02-26 10:30:00,29.55,29.59,29.53,29.59,360200.0,23.4982,23.53,23.4823,23.53,360200.0
2015-02-26 10:35:00,29.59,29.66,29.58,29.61,248000.0,23.53,23.5857,23.5221,23.5459,248000.0
2015-02-26 10:40:00,29.61,29.63,29.59,29.6,249800.0,23.5459,23.5618,23.53,23.538,249800.0
2015-02-26 10:45:00,29.6,29.61,29.57,29.57,217600.0,23.538,23.5459,23.5141,23.5141,217600.0
2015-02-26 10:50:00,29.58,29.58,29.56,29.57,92600.0,23.5221,23.5221,23.5062,23.5141,92600.0
2015-02-26 10:55:00,29.58,29.61,29.57,29.57,250000.0,23.5221,23.5459,23.5141,23.5141,250000.0
2015-02-26 11:00:00,29.57,29.6,29.56,29.57,111600.0,23.5141,23.538,23.5062,23.5141,111600.0
2015-02-26 11:05:00,29.57,29.59,29.56,29.58,144400.0,23.5141,23.53,23.5062,23.5221,144400.0
2015-02-26 11:10:00,29.58,29.59,29.56,29.59,124600.0,23.5221,23.53,23.5062,23.53,124600.0
2015-02-26 11:15:00,29.59,29.62,29.59,29.61,112600.0,23.53,23.5539,23.53,23.5459,112600.0
2015-02-26 11:20:00,29.61,29.63,29.57,29.57,199800.0,23.5459,23.5618,23.5141,23.5141,199800.0
2015-02-26 11:25:00,29.58,29.6,29.55,29.55,128200.0,23.5221,23.538,23.4982,23.4982,128200.0
2015-02-26 11:30:00,29.56,29.58,29.52,29.54,129000.0,23.5062,23.5221,23.4744,23.4903,129000.0
2015-02-26 11:35:00,29.53,29.55,29.5,29.54,165600.0,23.4823,23.4982,23.4585,23.4903,165600.0
2015-02-26 11:40:00,29.54,29.58,29.53,29.57,359800.0,23.4903,23.5221,23.4823,23.5141,359800.0
2015-02-26 11:45:00,29.57,29.58,29.53,29.54,293600.0,23.5141,23.5221,23.4823,23.4903,293600.0
2015-02-26 11:50:00,29.53,29.53,29.5,29.52,259200.0,23.4823,23.4823,23.4585,23.4744,259200.0
2015-02-26 11:55:00,29.52,29.52,29.47,29.47,106200.0,23.4744,23.4744,23.4346,23.4346,106200.0
2015-02-26 12:00:00,29.48,29.52,29.47,29.51,80400.0,23.4426,23.4744,23.4346,23.4664,80400.0
2015-02-26 12:05:00,29.52,29.52,29.48,29.49,92400.0,23.4744,23.4744,23.4426,23.4505,92400.0
2015-02-26 12:10:00,29.49,29.52,29.49,29.51,92200.0,23.4505,23.4744,23.4505,23.4664,92200.0
2015-02-26 12:15:00,29.51,29.51,29.47,29.48,115800.0,23.4664,23.4664,23.4346,23.4426,115800.0
2015-02-26 12:20:00,29.48,29.49,29.47,29.47,131000.0,23.4426,23.4505,23.4346,23.4346,131000.0
2015-02-26 12:25:00,29.47,29.5,29.47,29.5,71200.0,23.4346,23.4585,23.4346,23.4585,71200.0
2015-02-26 12:30:00,29.5,29.5,29.48,29.5,155200.0,23.4585,23.4585,23.4426,23.4585,155200.0
2015-02-26 12:35:00,29.5,29.5,29.48,29.5,80800.0,23.4585,23.4585,23.4426,23.4585,80800.0
2015-02-26 12:40:00,29.5,29.5,29.49,29.49,61400.0,23.4585,23.4585,23.4505,23.4505,61400.0
2015-02-26 12:45:00,29.49,29.5,29.46,29.5,235000.0,23.4505,23.4585,23.4267,23.4585,235000.0
2015-02-26 12:50:00,29.5,29.5,29.48,29.5,100000.0,23.4585,23.4585,23.4426,23.4585,100000.0
2015-02-26 12:55:00,29.5,29.5,29.45,29.46,293800.0,23.4585,23.4585,23.4187,23.4267,293800.0
2015-02-26 13:00:00,29.46,29.5,29.43,29.49,297600.0,23.4267,23.4585,23.4028,23.4505,297600.0
2015-02-26 13:05:00,29.49,29.5,29.48,29.5,122400.0,23.4505,23.4585,23.4426,23.4585,122400.0
2015-02-26 13:10:00,29.5,29.52,29.49,29.52,127800.0,23.4585,23.4744,23.4505,23.4744,127800.0
2015-02-26 13:15:00,29.51,29.54,29.51,29.53,147200.0,23.4664,23.4903,23.4664,23.4823,147200.0
2015-02-26 13:20:00,29.53,29.53,29.44,29.46,306800.0,23.4823,23.4823,23.4108,23.4267,306800.0
2015-02-26 13:25:00,29.46,29.47,29.45,29.46,73400.0,23.4267,23.4346,23.4187,23.4267,73400.0
2015-02-26 13:30:00,29.46,29.48,29.46,29.47,68400.0,23.4267,23.4426,23.4267,23.4346,68400.0
2015-02-26 13:35:00,29.47,29.47,29.45,29.46,133000.0,23.4346,23.4346,23.4187,23.4267,133000.0
2015-02-26 13:40:00,29.46,29.46,29.43,29.45,165200.0,23.4267,23.4267,23.4028,23.4187,165200.0
2015-02-26 13:45:00,29.44,29.47,29.44,29.46,175400.0,23.4108,23.4346,23.4108,23.4267,175400.0
2015-02-26 13:50:00,29.46,29.49,29.42,29.48,597000.0,23.4267,23.4505,23.3949,23.4426,597000.0
2015-02-26 13:55:00,29.48,29.53,29.47,29.53,370000.0,23.4426,23.4823,23.4346,23.4823,370000.0
2015-02-26 14:00:00,29.53,29.53,29.51,29.52,235600.0,23.4823,23.4823,23.4664,23.4744,235600.0
2015-02-26 14:05:00,29.53,29.53,29.49,29.51,193400.0,23.4823,23.4823,23.4505,23.4664,193400.0
2015-02-26 14:10:00,29.52,29.52,29.48,29.48,105800.0,23.4744,23.4744,23.4426,23.4426,105800.0
2015-02-26 14:15:00,29.48,29.5,29.47,29.5,323400.0,23.4426,23.4585,23.4346,23.4585,323400.0
2015-02-26 14:20:00,29.5,29.57,29.49,29.56,300600.0,23.4585,23.5141,23.4505,23.5062,300600.0
2015-02-26 14:25:00,29.56,29.56,29.5,29.52,163200.0,23.5062,23.5062,23.4585,23.4744,163200.0
2015-02-26 14:30:00,29.51,29.55,29.5,29.51,127600.0,23.4664,23.4982,23.4585,23.4664,127600.0
2015-02-26 14:35:00,29.51,29.56,29.5,29.55,120600.0,23.4664,23.5062,23.4585,23.4982,120600.0
2015-02-26 14:40:00,29.55,29.57,29.54,29.56,337600.0,23.4982,23.5141,23.4903,23.5062,337600.0
2015-02-26 14:45:00,29.57,29.59,29.55,29.58,436400.0,23.5141,23.53,23.4982,23.5221,436400.0
2015-02-26 14:50:00,29.59,29.59,29.55,29.56,393600.0,23.53,23.53,23.4982,23.5062,393600.0
2015-02-26 14:55:00,29.56,29.56,29.54,29.54,171800.0,23.5062,23.5062,23.4903,23.4903,171800.0
2015-02-26 15:00:00,29.54,29.54,29.49,29.52,273000.0,23.4903,23.4903,23.4505,23.4744,273000.0
2015-02-26 15:05:00,29.52,29.55,29.52,29.55,262600.0,23.4744,23.4982,23.4744,23.4982,262600.0
2015-02-26 15:10:00,29.55,29.56,29.53,29.55,411200.0,23.4982,23.5062,23.4823,23.4982,411200.0
2015-02-26 15:15:00,29.55,29.59,29.54,29.58,588800.0,23.4982,23.53,23.4903,23.5221,588800.0
2015-02-26 15:20:00,29.58,29.59,29.56,29.57,349600.0,23.5221,23.53,23.5062,23.5141,349600.0
2015-02-26 15:25:00,29.56,29.59,29.55,29.58,508400.0,23.5062,23.53,23.4982,23.5221,508400.0
2015-02-26 15:30:00,29.58,29.58,29.54,29.55,296200.0,23.5221,23.5221,23.4903,23.4982,296200.0
2015-02-26 15:35:00,29.55,29.55,29.51,29.52,291000.0,23.4982,23.4982,23.4664,23.4744,291000.0
2015-02-26 15:40:00,29.52,29.55,29.52,29.54,298800.0,23.4744,23.4982,23.4744,23.4903,298800.0
2015-02-26 15:45:00,29.54,29.57,29.54,29.57,362600.0,23.4903,23.5141,23.4903,23.5141,362600.0
2015-02-26 15:50:00,29.57,29.61,29.56,29.6,524200.0,23.5141,23.5459,23.5062,23.538,524200.0
2015-02-26 15:55:00,29.6,29.61,29.58,29.58,548600.0,23.538,23.5459,23.5221,23.5221,548600.0
2015-02-27 09:30:00,29.66,29.7,29.6,29.66,466800.0,23.5857,23.6175,23.538,23.5857,466800.0
2015-02-27 09:35:00,29.67,29.68,29.65,29.66,185200.0,23.5937,23.6016,23.5777,23.5857,185200.0
2015-02-27 09:40:00,29.67,29.68,29.53,29.55,248000.0,23.5937,23.6016,23.4823,23.4982,248000.0
2015-02-27 09:45:00,29.55,29.58,29.49,29.5,305600.0,23.4982,23.5221,23.4505,23.4585,305600.0
2015-02-27 09:50:00,29.5,29.56,29.48,29.53,225600.0,23.4585,23.5062,23.4426,23.4823,225600.0
2015-02-27 09:55:00,29.53,29.57,29.53,29.53,156600.0,23.4823,23.5141,23.4823,23.4823,156600.0
2015-02-27 10:00:00,29.54,29.63,29.52,29.58,299400.0,23.4903,23.5618,23.4744,23.5221,299400.0
2015-02-27 10:05:00,29.58,29.59,29.57,29.58,308400.0,23.5221,23.53,23.5141,23.5221,308400.0
2015-02-27 10:10:00,29.58,29.61,29.56,29.57,179600.0,23.5221,23.5459,23.5062,23.5141,179600.0
2015-02-27 10:15:00,29.57,29.61,29.56,29.61,89000.0,23.5141,23.5459,23.5062,23.5459,89000.0
2015-02-27 10:20:00,29.61,29.62,29.58,29.6,170200.0,23.5459,23.5539,23.5221,23.538,170200.0
2015-02-27 10:25:00,29.6,29.6,29.58,29.59,81800.0,23.538,23.538,23.5221,23.53,81800.0
2015-02-27 10:30:00,29.59,29.6,29.57,29.58,130000.0,23.53,23.538,23.5141,23.5221,130000.0
2015-02-27 10:35:00,29.58,29.59,29.56,29.57,80000.0,23.5221,23.53,23.5062,23.5141,80000.0
2015-02-27 10:40:00,29.57,29.59,29.54,29.58,111800.0,23.5141,23.53,23.4903,23.5221,111800.0
2015-02-27 10:45:00,29.58,29.6,29.57,29.6,82800.0,23.5221,23.538,23.5141,23.538,82800.0
2015-02-27 10:50:00,29.6,29.6,29.57,29.59,55400.0,23.538,23.538,23.5141,23.53,55400.0
2015-02-27 10:55:00,29.58,29.6,29.57,29.59,96000.0,23.5221,23.538,23.5141,23.53,96000.0
2015-02-27 11:00:00,29.59,29.6,29.58,29.6,100200.0,23.53,23.538,23.5221,23.538,100200.0
2015-02-27 11:05:00,29.6,29.61,29.58,29.58,67800.0,23.538,23.5459,23.5221,23.5221,67800.0
2015-02-27 11:10:00,29.58,29.6,29.57,29.6,63000.0,23.5221,23.538,23.5141,23.538,63000.0
2015-02-27 11:15:00,29.6,29.61,29.58,29.59,73800.0,23.538,23.5459,23.5221,23.53,73800.0
2015-02-27 11:20:00,29.59,29.59,29.54,29.57,183800.0,23.53,23.53,23.4903,23.5141,183800.0
2015-02-27 11:25:00,29.57,29.6,29.56,29.6,214800.0,23.5141,23.538,23.5062,23.538,214800.0
2015-02-27 11:30:00,29.6,29.61,29.58,29.61,132800.0,23.538,23.5459,23.5221,23.5459,132800.0
2015-02-27 11:35:00,29.61,29.62,29.6,29.61,145400.0,23.5459,23.5539,23.538,23.5459,145400.0
2015-02-27 11:40:00,29.6,29.61,29.59,29.6,131000.0,23.538,23.5459,23.53,23.538,131000.0
2015-02-27 11:45:00,29.6,29.6,29.58,29.6,111400.0,23.538,23.538,23.5221,23.538,111400.0
2015-02-27 11:50:00,29.61,29.62,29.58,29.6,241200.0,23.5459,23.5539,23.5221,23.538,241200.0
2015-02-27 11:55:00,29.6,29.6,29.58,29.59,77600.0,23.538,23.538,23.5221,23.53,77600.0
2015-02-27 12:00:00,29.59,29.61,29.59,29.61,145400.0,23.53,23.5459,23.53,23.5459,145400.0
2015-02-27 12:05:00,29.61,29.65,29.61,29.65,138200.0,23.5459,23.5777,23.5459,23.5777,138200.0
2015-02-27 12:10:00,29.65,29.68,29.64,29.68,64200.0,23.5777,23.6016,23.5698,23.6016,64200.0
2015-02-27 12:15:00,29.67,29.68,29.66,29.67,146800.0,23.5937,23.6016,23.5857,23.5937,146800.0
2015-02-27 12:20:00,29.67,29.68,29.66,29.68,64200.0,23.5937,23.6016,23.5857,23.6016,64200.0
2015-02-27 12:25:00,29.67,29.69,29.67,29.68,102000.0,23.5937,23.6096,23.5937,23.6016,102000.0
2015-02-27 12:30:00,29.68,29.68,29.66,29.68,198000.0,23.6016,23.6016,23.5857,23.6016,198000.0
2015-02-27 12:35:00,29.68,29.69,29.67,29.68,49800.0,23.6016,23.6096,23.5937,23.6016,49800.0
2015-02-27 12:40:00,29.68,29.68,29.66,29.68,95000.0,23.6016,23.6016,23.5857,23.6016,95000.0
2015-02-27 12:45:00,29.68,29.72,29.68,29.71,140400.0,23.6016,23.6334,23.6016,23.6255,140400.0
2015-02-27 12:50:00,29.72,29.72,29.65,29.66,286200.0,23.6334,23.6334,23.5777,23.5857,286200.0
2015-02-27 12:55:00,29.66,29.66,29.65,29.65,57000.0,23.5857,23.5857,23.5777,23.5777,57000.0
2015-02-27 13:00:00,29.65,29.66,29.64,29.66,111600.0,23.5777,23.5857,23.5698,23.5857,111600.0
2015-02-27 13:05:00,29.66,29.68,29.66,29.66,102000.0,23.5857,23.6016,23.5857,23.5857,102000.0
2015-02-27 13:10:00,29.66,29.67,29.65,29.66,67200.0,23.5857,23.5937,23.5777,23.5857,67200.0
2015-02-27 13:15:00,29.66,29.66,29.63,29.64,76800.0,23.5857,23.5857,23.5618,23.5698,76800.0
2015-02-27 13:20:00,29.64,29.67,29.63,29.66,124000.0,23.5698,23.5937,23.5618,23.5857,124000.0
2015-02-27 13:25:00,29.66,29.66,29.61,29.65,155000.0,23.5857,23.5857,23.5459,23.5777,155000.0
2015-02-27 13:30:00,29.65,29.66,29.63,29.65,163600.0,23.5777,23.5857,23.5618,23.5777,163600.0
2015-02-27 13:35:00,29.65,29.65,29.62,29.65,223600.0,23.5777,23.5777,23.5539,23.5777,223600.0
2015-02-27 13:40:00,29.65,29.65,29.62,29.64,122200.0,23.5777,23.5777,23.5539,23.5698,122200.0
2015-02-27 13:45:00,29.64,29.66,29.61,29.63,118400.0,23.5698,23.5857,23.5459,23.5618,118400.0
2015-02-27 13:50:00,29.63,29.65,29.61,29.61,95800.0,23.5618,23.5777,23.5459,23.5459,95800.0
2015-02-27 13:55:00,29.61,29.63,29.61,29.63,72400.0,23.5459,23.5618,23.5459,23.5618,72400.0
2015-02-27 14:00:00,29.63,29.66,29.63,29.65,90200.0,23.5618,23.5857,23.5618,23.5777,90200.0
2015-02-27 14:05:00,29.65,29.7,29.65,29.68,141000.0,23.5777,23.6175,23.5777,23.6016,141000.0
2015-02-27 14:10:00,29.68,29.7,29.68,29.7,128400.0,23.6016,23.6175,23.6016,23.6175,128400.0
2015-02-27 14:15:00,29.7,29.72,29.68,29.69,97600.0,23.6175,23.6334,23.6016,23.6096,97600.0
2015-02-27 14:20:00,29.68,29.73,29.68,29.72,127600.0,23.6016,23.6414,23.6016,23.6334,127600.0
2015-02-27 14:25:00,29.72,29.73,29.71,29.73,167200.0,23.6334,23.6414,23.6255,23.6414,167200.0
2015-02-27 14:30:00,29.73,29.74,29.72,29.72,175600.0,23.6414,23.6493,23.6334,23.6334,175600.0
2015-02-27 14:35:00,29.72,29.74,29.68,29.68,259200.0,23.6334,23.6493,23.6016,23.6016,259200.0
2015-02-27 14:40:00,29.68,29.69,29.65,29.66,140400.0,23.6016,23.6096,23.5777,23.5857,140400.0
2015-02-27 14:45:00,29.66,29.69,29.64,29.68,247400.0,23.5857,23.6096,23.5698,23.6016,247400.0
2015-02-27 14:50:00,29.68,29.69,29.66,29.68,151400.0,23.6016,23.6096,23.5857,23.6016,151400.0
2015-02-27 14:55:00,29.68,29.69,29.65,29.66,188400.0,23.6016,23.6096,23.5777,23.5857,188400.0
2015-02-27 15:00:00,29.66,29.67,29.64,29.65,189200.0,23.5857,23.5937,23.5698,23.5777,189200.0
2015-02-27 15:05:00,29.65,29.68,29.65,29.65,177600.0,23.5777,23.6016,23.5777,23.5777,177600.0
2015-02-27 15:10:00,29.65,29.68,29.64,29.65,148400.0,23.5777,23.6016,23.5698,23.5777,148400.0
2015-02-27 15:15:00,29.65,29.68,29.64,29.67,196400.0,23.5777,23.6016,23.5698,23.5937,196400.0
2015-02-27 15:20:00,29.67,29.7,29.66,29.68,220000.0,23.5937,23.6175,23.5857,23.6016,220000.0
2015-02-27 15:25:00,29.68,29.68,29.65,29.68,201600.0,23.6016,23.6016,23.5777,23.6016,201600.0
2015-02-27 15:30:00,29.68,29.69,29.66,29.66,332200.0,23.6016,23.6096,23.5857,23.5857,332200.0
2015-02-27 15:35:00,29.66,29.68,29.65,29.68,293800.0,23.5857,23.6016,23.5777,23.6016,293800.0
2015-02-27 15:40:00,29.67,29.7,29.65,29.7,352400.0,23.5937,23.6175,23.5777,23.6175,352400.0
2015-02-27 15:45:00,29.69,29.74,29.68,29.71,360800.0,23.6096,23.6493,23.6016,23.6255,360800.0
2015-02-27 15:50:00,29.71,29.73,29.68,29.72,722400.0,23.6255,23.6414,23.6016,23.6334,722400.0
2015-02-27 15:55:00,29.72,29.74,29.69,29.69,1267800.0,23.6334,23.6493,23.6096,23.6096,1267800.0
2015-03-02 09:30:00,29.75,29.86,29.75,29.82,531200.0,23.6573,23.7447,23.6573,23.7129,531200.0
2015-03-02 09:35:00,29.82,29.93,29.81,29.92,308600.0,23.7129,23.8004,23.705,23.7925,308600.0
2015-03-02 09:40:00,29.92,29.95,29.9,29.9,308400.0,23.7925,23.8163,23.7765,23.7765,308400.0
2015-03-02 09:45:00,29.91,29.94,29.89,29.94,250200.0,23.7845,23.8084,23.7686,23.8084,250200.0
2015-03-02 09:50:00,29.94,29.95,29.9,29.95,407000.0,23.8084,23.8163,23.7765,23.8163,407000.0
2015-03-02 09:55:00,29.95,29.97,29.91,29.97,238200.0,23.8163,23.8322,23.7845,23.8322,238200.0
2015-03-02 10:00:00,29.97,30.0,29.93,29.93,213600.0,23.8322,23.8561,23.8004,23.8004,213600.0
2015-03-02 10:05:00,29.93,29.96,29.93,29.94,256600.0,23.8004,23.8243,23.8004,23.8084,256600.0
2015-03-02 10:10:00,29.94,29.97,29.93,29.96,237600.0,23.8084,23.8322,23.8004,23.8243,237600.0
2015-03-02 10:15:00,29.96,29.99,29.96,29.97,163200.0,23.8243,23.8481,23.8243,23.8322,163200.0
2015-03-02 10:20:00,29.98,29.99,29.97,29.98,148200.0,23.8402,23.8481,23.8322,23.8402,148200.0
2015-03-02 10:25:00,29.98,30.0,29.97,29.99,263200.0,23.8402,23.8561,23.8322,23.8481,263200.0
2015-03-02 10:30:00,29.99,30.0,29.93,29.95,239400.0,23.8481,23.8561,23.8004,23.8163,239400.0
2015-03-02 10:35:00,29.95,29.96,29.91,29.93,197200.0,23.8163,23.8243,23.7845,23.8004,197200.0
2015-03-02 10:40:00,29.93,29.93,29.9,29.93,309600.0,23.8004,23.8004,23.7765,23.8004,309600.0
2015-03-02 10:45:00,29.93,29.94,29.88,29.89,159400.0,23.8004,23.8084,23.7606,23.7686,159400.0
2015-03-02 10:50:00,29.89,29.91,29.85,29.91,281000.0,23.7686,23.7845,23.7368,23.7845,281000.0
2015-03-02 10:55:00,29.91,29.93,29.91,29.93,286200.0,23.7845,23.8004,23.7845,23.8004,286200.0
2015-03-02 11:00:00,29.93,29.93,29.89,29.9,273400.0,23.8004,23.8004,23.7686,23.7765,273400.0
2015-03-02 11:05:00,29.9,29.9,29.85,29.85,177200.0,23.7765,23.7765,23.7368,23.7368,177200.0
2015-03-02 11:10:00,29.86,29.86,29.83,29.84,214400.0,23.7447,23.7447,23.7209,23.7288,214400.0
2015-03-02 11:15:00,29.84,29.85,29.83,29.84,209800.0,23.7288,23.7368,23.7209,23.7288,209800.0
2015-03-02 11:20:00,29.84,29.88,29.83,29.88,200000.0,23.7288,23.7606,23.7209,23.7606,200000.0
2015-03-02 11:25:00,29.88,29.91,29.87,29.89,182000.0,23.7606,23.7845,23.7527,23.7686,182000.0
2015-03-02 11:30:00,29.89,29.93,29.89,29.93,139000.0,23.7686,23.8004,23.7686,23.8004,139000.0
2015-03-02 11:35:00,29.93,29.95,29.91,29.93,177200.0,23.8004,23.8163,23.7845,23.8004,177200.0
2015-03-02 11:40:00,29.93,29.93,29.9,29.93,284400.0,23.8004,23.8004,23.7765,23.8004,284400.0
2015-03-02 11:45:00,29.93,29.95,29.92,29.95,183800.0,23.8004,23.8163,23.7925,23.8163,183800.0
2015-03-02 11:50:00,29.95,29.98,29.93,29.96,154800.0,23.8163,23.8402,23.8004,23.8243,154800.0
2015-03-02 11:55:00,29.96,29.97,29.96,29.96,168200.0,23.8243,23.8322,23.8243,23.8243,168200.0
2015-03-02 12:00:00,29.97,29.97,29.92,29.96,206800.0,23.8322,23.8322,23.7925,23.8243,206800.0
2015-03-02 12:05:00,29.96,29.99,29.96,29.99,119600.0,23.8243,23.8481,23.8243,23.8481,119600.0
2015-03-02 12:10:00,29.99,29.99,29.95,29.95,181200.0,23.8481,23.8481,23.8163,23.8163,181200.0
2015-03-02 12:15:00,29.95,29.96,29.94,29.95,96400.0,23.8163,23.8243,23.8084,23.8163,96400.0
2015-03-02 12:20:00,29.94,29.95,29.9,29.9,222400.0,23.8084,23.8163,23.7765,23.7765,222400.0
2015-03-02 12:25:00,29.9,29.93,29.89,29.93,129600.0,23.7765,23.8004,23.7686,23.8004,129600.0
2015-03-02 12:30:00,29.93,29.93,29.91,29.92,125000.0,23.8004,23.8004,23.7845,23.7925,125000.0
2015-03-02 12:35:00,29.91,29.92,29.9,29.92,64400.0,23.7845,23.7925,23.7765,23.7925,64400.0
2015-03-02 12:40:00,29.92,29.92,29.88,29.88,104600.0,23.7925,23.7925,23.7606,23.7606,104600.0
2015-03-02 12:45:00,29.89,29.89,29.85,29.85,187600.0,23.7686,23.7686,23.7368,23.7368,187600.0
2015-03-02 12:50:00,29.85,29.86,29.84,29.86,157400.0,23.7368,23.7447,23.7288,23.7447,157400.0
2015-03-02 12:55:00,29.86,29.89,29.86,29.89,50800.0,23.7447,23.7686,23.7447,23.7686,50800.0
2015-03-02 13:00:00,29.89,29.9,29.87,29.89,203400.0,23.7686,23.7765,23.7527,23.7686,203400.0
2015-03-02 13:05:00,29.89,29.9,29.88,29.89,96200.0,23.7686,23.7765,23.7606,23.7686,96200.0
2015-03-02 13:10:00,29.89,29.91,29.89,29.9,80600.0,23.7686,23.7845,23.7686,23.7765,80600.0
2015-03-02 13:15:00,29.91,29.92,29.9,29.92,58800.0,23.7845,23.7925,23.7765,23.7925,58800.0
2015-03-02 13:20:00,29.92,29.93,29.9,29.92,142400.0,23.7925,23.8004,23.7765,23.7925,142400.0
2015-03-02 13:25:00,29.92,29.93,29.91,29.93,81000.0,23.7925,23.8004,23.7845,23.8004,81000.0
2015-03-02 13:30:00,29.93,29.93,29.89,29.89,143400.0,23.8004,23.8004,23.7686,23.7686,143400.0
2015-03-02 13:35:00,29.9,29.93,29.89,29.93,172400.0,23.7765,23.8004,23.7686,23.8004,172400.0
2015-03-02 13:40:00,29.93,29.93,29.91,29.91,282400.0,23.8004,23.8004,23.7845,23.7845,282400.0
2015-03-02 13:45:00,29.91,29.94,29.91,29.93,173000.0,23.7845,23.8084,23.7845,23.8004,173000.0
2015-03-02 13:50:00,29.93,29.94,29.92,29.93,140400.0,23.8004,23.8084,23.7925,23.8004,140400.0
2015-03-02 13:55:00,29.93,29.93,29.92,29.92,127400.0,23.8004,23.8004,23.7925,23.7925,127400.0
2015-03-02 14:00:00,29.92,29.94,29.92,29.94,143200.0,23.7925,23.8084,23.7925,23.8084,143200.0
2015-03-02 14:05:00,29.94,29.95,29.9,29.93,194600.0,23.8084,23.8163,23.7765,23.8004,194600.0
2015-03-02 14:10:00,29.93,29.93,29.88,29.89,187000.0,23.8004,23.8004,23.7606,23.7686,187000.0
2015-03-02 14:15:00,29.89,29.9,29.87,29.89,212000.0,23.7686,23.7765,23.7527,23.7686,212000.0
2015-03-02 14:20:00,29.89,29.89,29.85,29.86,228800.0,23.7686,23.7686,23.7368,23.7447,228800.0
2015-03-02 14:25:00,29.86,29.89,29.86,29.87,118200.0,23.7447,23.7686,23.7447,23.7527,118200.0
2015-03-02 14:30:00,29.87,29.88,29.84,29.88,293800.0,23.7527,23.7606,23.7288,23.7606,293800.0
2015-03-02 14:35:00,29.88,29.88,29.86,29.86,163000.0,23.7606,23.7606,23.7447,23.7447,163000.0
2015-03-02 14:40:00,29.86,29.88,29.85,29.86,191200.0,23.7447,23.7606,23.7368,23.7447,191200.0
2015-03-02 14:45:00,29.86,29.86,29.84,29.84,183600.0,23.7447,23.7447,23.7288,23.7288,183600.0
2015-03-02 14:50:00,29.84,29.85,29.8,29.81,224800.0,23.7288,23.7368,23.697,23.705,224800.0
2015-03-02 14:55:00,29.81,29.86,29.8,29.86,87800.0,23.705,23.7447,23.697,23.7447,87800.0
2015-03-02 15:00:00,29.86,29.86,29.85,29.85,121600.0,23.7447,23.7447,23.7368,23.7368,121600.0
2015-03-02 15:05:00,29.86,29.89,29.85,29.88,173600.0,23.7447,23.7686,23.7368,23.7606,173600.0
2015-03-02 15:10:00,29.89,29.89,29.86,29.89,215600.0,23.7686,23.7686,23.7447,23.7686,215600.0
2015-03-02 15:15:00,29.89,29.9,29.88,29.89,176400.0,23.7686,23.7765,23.7606,23.7686,176400.0
2015-03-02 15:20:00,29.89,29.9,29.86,29.88,320200.0,23.7686,23.7765,23.7447,23.7606,320200.0
2015-03-02 15:25:00,29.89,29.91,29.88,29.91,265200.0,23.7686,23.7845,23.7606,23.7845,265200.0
2015-03-02 15:30:00,29.91,29.92,29.9,29.92,235200.0,23.7845,23.7925,23.7765,23.7925,235200.0
2015-03-02 15:35:00,29.92,29.95,29.91,29.95,315600.0,23.7925,23.8163,23.7845,23.8163,315600.0
2015-03-02 15:40:00,29.95,29.96,29.93,29.96,339600.0,23.8163,23.8243,23.8004,23.8243,339600.0
2015-03-02 15:45:00,29.96,29.96,29.93,29.94,414200.0,23.8243,23.8243,23.8004,23.8084,414200.0
2015-03-02 15:50:00,29.95,30.05,29.94,29.96,834400.0,23.8163,23.8958,23.8084,23.8243,834400.0
2015-03-02 15:55:00,29.96,29.96,29.91,29.93,844600.0,23.8243,23.8243,23.7845,23.8004,844600.0
2015-03-03 09:30:00,29.86,29.91,29.8,29.89,283600.0,23.7447,23.7845,23.697,23.7686,283600.0
2015-03-03 09:35:00,29.89,29.89,29.8,29.84,365000.0,23.7686,23.7686,23.697,23.7288,365000.0
2015-03-03 09:40:00,29.84,29.86,29.8,29.83,544200.0,23.7288,23.7447,23.697,23.7209,544200.0
2015-03-03 09:45:00,29.83,29.84,29.77,29.81,334600.0,23.7209,23.7288,23.6732,23.705,334600.0
2015-03-03 09:50:00,29.8,29.85,29.75,29.83,275000.0,23.697,23.7368,23.6573,23.7209,275000.0
2015-03-03 09:55:00,29.83,29.88,29.82,29.83,258200.0,23.7209,23.7606,23.7129,23.7209,258200.0
2015-03-03 10:00:00,29.83,29.9,29.82,29.9,237800.0,23.7209,23.7765,23.7129,23.7765,237800.0
2015-03-03 10:05:00,29.9,29.91,29.88,29.88,652800.0,23.7765,23.7845,23.7606,23.7606,652800.0
2015-03-03 10:10:00,29.88,29.9,29.87,29.9,155600.0,23.7606,23.7765,23.7527,23.7765,155600.0
2015-03-03 10:15:00,29.89,29.91,29.89,29.9,166800.0,23.7686,23.7845,23.7686,23.7765,166800.0
2015-03-03 10:20:00,29.9,29.91,29.89,29.91,188000.0,23.7765,23.7845,23.7686,23.7845,188000.0
2015-03-03 10:25:00,29.9,29.91,29.87,29.88,264600.0,23.7765,23.7845,23.7527,23.7606,264600.0
2015-03-03 10:30:00,29.88,29.9,29.86,29.86,381400.0,23.7606,23.7765,23.7447,23.7447,381400.0
2015-03-03 10:35:00,29.85,29.85,29.82,29.84,318800.0,23.7368,23.7368,23.7129,23.7288,318800.0
2015-03-03 10:40:00,29.84,29.88,29.83,29.84,501800.0,23.7288,23.7606,23.7209,23.7288,501800.0
2015-03-03 10:45:00,29.85,29.92,29.84,29.9,619600.0,23.7368,23.7925,23.7288,23.7765,619600.0
2015-03-03 10:50:00,29.9,29.92,29.88,29.89,249000.0,23.7765,23.7925,23.7606,23.7686,249000.0
2015-03-03 10:55:00,29.89,29.91,29.89,29.91,137800.0,23.7686,23.7845,23.7686,23.7845,137800.0
2015-03-03 11:00:00,29.91,29.91,29.88,29.89,195800.0,23.7845,23.7845,23.7606,23.7686,195800.0
2015-03-03 11:05:00,29.89,29.91,29.88,29.89,141400.0,23.7686,23.7845,23.7606,23.7686,141400.0
2015-03-03 11:10:00,29.89,29.91,29.88,29.9,116200.0,23.7686,23.7845,23.7606,23.7765,116200.0
2015-03-03 11:15:00,29.9,29.96,29.9,29.93,191600.0,23.7765,23.8243,23.7765,23.8004,191600.0
2015-03-03 11:20:00,29.93,29.94,29.92,29.93,107000.0,23.8004,23.8084,23.7925,23.8004,107000.0
2015-03-03 11:25:00,29.93,29.93,29.9,29.92,223600.0,23.8004,23.8004,23.7765,23.7925,223600.0
2015-03-03 11:30:00,29.91,29.93,29.86,29.89,256600.0,23.7845,23.8004,23.7447,23.7686,256600.0
2015-03-03 11:35:00,29.89,29.91,29.86,29.91,187400.0,23.7686,23.7845,23.7447,23.7845,187400.0
2015-03-03 11:40:00,29.91,29.91,29.84,29.85,425600.0,23.7845,23.7845,23.7288,23.7368,425600.0
2015-03-03 11:45:00,29.86,29.86,29.82,29.84,140800.0,23.7447,23.7447,23.7129,23.7288,140800.0
2015-03-03 11:50:00,29.84,29.86,29.83,29.84,152800.0,23.7288,23.7447,23.7209,23.7288,152800.0
2015-03-03 11:55:00,29.84,29.85,29.82,29.84,127800.0,23.7288,23.7368,23.7129,23.7288,127800.0
2015-03-03 12:00:00,29.84,29.85,29.83,29.83,408400.0,23.7288,23.7368,23.7209,23.7209,408400.0
2015-03-03 12:05:00,29.84,29.86,29.83,29.83,122600.0,23.7288,23.7447,23.7209,23.7209,122600.0
2015-03-03 12:10:00,29.84,29.86,29.82,29.82,181600.0,23.7288,23.7447,23.7129,23.7129,181600.0
2015-03-03 12:15:00,29.82,29.84,29.82,29.84,68200.0,23.7129,23.7288,23.7129,23.7288,68200.0
2015-03-03 12:20:00,29.84,29.84,29.82,29.82,67800.0,23.7288,23.7288,23.7129,23.7129,67800.0
2015-03-03 12:25:00,29.82,29.82,29.75,29.79,205400.0,23.7129,23.7129,23.6573,23.6891,205400.0
2015-03-03 12:30:00,29.79,29.82,29.77,29.78,189200.0,23.6891,23.7129,23.6732,23.6811,189200.0
2015-03-03 12:35:00,29.78,29.78,29.72,29.73,489200.0,23.6811,23.6811,23.6334,23.6414,489200.0
2015-03-03 12:40:00,29.73,29.78,29.72,29.77,281800.0,23.6414,23.6811,23.6334,23.6732,281800.0
2015-03-03 12:45:00,29.77,29.8,29.75,29.8,117600.0,23.6732,23.697,23.6573,23.697,117600.0
2015-03-03 12:50:00,29.8,29.81,29.79,29.8,128400.0,23.697,23.705,23.6891,23.697,128400.0
2015-03-03 12:55:00,29.8,29.86,29.79,29.85,240600.0,23.697,23.7447,23.6891,23.7368,240600.0
2015-03-03 13:00:00,29.85,29.86,29.83,29.84,140600.0,23.7368,23.7447,23.7209,23.7288,140600.0
2015-03-03 13:05:00,29.84,29.88,29.84,29.86,145000.0,23.7288,23.7606,23.7288,23.7447,145000.0
2015-03-03 13:10:00,29.86,29.86,29.83,29.83,54800.0,23.7447,23.7447,23.7209,23.7209,54800.0
2015-03-03 13:15:00,29.84,29.88,29.83,29.88,105000.0,23.7288,23.7606,23.7209,23.7606,105000.0
2015-03-03 13:20:00,29.88,29.89,29.86,29.89,80000.0,23.7606,23.7686,23.7447,23.7686,80000.0
2015-03-03 13:25:00,29.89,29.92,29.88,29.89,178600.0,23.7686,23.7925,23.7606,23.7686,178600.0
2015-03-03 13:30:00,29.89,29.96,29.89,29.96,265400.0,23.7686,23.8243,23.7686,23.8243,265400.0
2015-03-03 13:35:00,29.96,29.98,29.94,29.97,409200.0,23.8243,23.8402,23.8084,23.8322,409200.0
2015-03-03 13:40:00,29.97,30.0,29.95,29.98,461200.0,23.8322,23.8561,23.8163,23.8402,461200.0
2015-03-03 13:45:00,29.97,30.0,29.96,29.97,135600.0,23.8322,23.8561,23.8243,23.8322,135600.0
2015-03-03 13:50:00,29.97,30.0,29.97,29.99,102800.0,23.8322,23.8561,23.8322,23.8481,102800.0
2015-03-03 13:55:00,29.99,30.0,29.98,29.99,235200.0,23.8481,23.8561,23.8402,23.8481,235200.0
2015-03-03 14:00:00,29.99,29.99,29.95,29.96,212000.0,23.8481,23.8481,23.8163,23.8243,212000.0
2015-03-03 14:05:00,29.96,29.98,29.93,29.98,247800.0,23.8243,23.8402,23.8004,23.8402,247800.0
2015-03-03 14:10:00,29.98,29.98,29.95,29.96,162400.0,23.8402,23.8402,23.8163,23.8243,162400.0
2015-03-03 14:15:00,29.96,29.97,29.94,29.97,105200.0,23.8243,23.8322,23.8084,23.8322,105200.0
2015-03-03 14:20:00,29.97,29.97,29.95,29.95,54000.0,23.8322,23.8322,23.8163,23.8163,54000.0
2015-03-03 14:25:00,29.95,29.97,29.95,29.97,91200.0,23.8163,23.8322,23.8163,23.8322,91200.0
2015-03-03 14:30:00,29.97,30.0,29.95,30.0,320800.0,23.8322,23.8561,23.8163,23.8561,320800.0
2015-03-03 14:35:00,30.0,30.0,29.96,29.97,164200.0,23.8561,23.8561,23.8243,23.8322,164200.0
2015-03-03 14:40:00,29.96,29.97,29.95,29.97,223400.0,23.8243,23.8322,23.8163,23.8322,223400.0
2015-03-03 14:45:00,29.97,29.99,29.96,29.98,201600.0,23.8322,23.8481,23.8243,23.8402,201600.0
2015-03-03 14:50:00,29.98,29.98,29.97,29.98,97000.0,23.8402,23.8402,23.8322,23.8402,97000.0
2015-03-03 14:55:00,29.98,29.99,29.97,29.98,183800.0,23.8402,23.8481,23.8322,23.8402,183800.0
2015-03-03 15:00:00,29.98,29.99,29.97,29.98,145800.0,23.8402,23.8481,23.8322,23.8402,145800.0
2015-03-03 15:05:00,29.98,29.99,29.95,29.97,334400.0,23.8402,23.8481,23.8163,23.8322,334400.0
2015-03-03 15:10:00,29.97,29.98,29.95,29.96,130600.0,23.8322,23.8402,23.8163,23.8243,130600.0
2015-03-03 15:15:00,29.96,29.99,29.95,29.98,336000.0,23.8243,23.8481,23.8163,23.8402,336000.0
2015-03-03 15:20:00,29.98,30.0,29.97,29.99,170000.0,23.8402,23.8561,23.8322,23.8481,170000.0
2015-03-03 15:25:00,29.99,30.0,29.97,29.97,134000.0,23.8481,23.8561,23.8322,23.8322,134000.0
2015-03-03 15:30:00,29.97,30.0,29.97,29.99,171600.0,23.8322,23.8561,23.8322,23.8481,171600.0
2015-03-03 15:35:00,29.98,29.99,29.95,29.98,244400.0,23.8402,23.8481,23.8163,23.8402,244400.0
2015-03-03 15:40:00,29.98,29.98,29.96,29.97,409600.0,23.8402,23.8402,23.8243,23.8322,409600.0
2015-03-03 15:45:00,29.97,29.99,29.95,29.98,411200.0,23.8322,23.8481,23.8163,23.8402,411200.0
2015-03-03 15:50:00,29.98,30.0,29.97,29.98,486400.0,23.8402,23.8561,23.8322,23.8402,486400.0
2015-03-03 15:55:00,29.98,29.99,29.97,29.98,850600.0,23.8402,23.8481,23.8322,23.8402,850600.0
2015-03-04 09:30:00,29.9,29.93,29.77,29.77,524400.0,23.7765,23.8004,23.6732,23.6732,524400.0
2015-03-04 09:35:00,29.76,29.88,29.76,29.82,385600.0,23.6652,23.7606,23.6652,23.7129,385600.0
2015-03-04 09:40:00,29.82,29.88,29.8,29.84,416400.0,23.7129,23.7606,23.697,23.7288,416400.0
2015-03-04 09:45:00,29.84,29.85,29.77,29.78,312000.0,23.7288,23.7368,23.6732,23.6811,312000.0
2015-03-04 09:50:00,29.79,29.83,29.75,29.83,326800.0,23.6891,23.7209,23.6573,23.7209,326800.0
2015-03-04 09:55:00,29.83,29.91,29.81,29.9,309200.0,23.7209,23.7845,23.705,23.7765,309200.0
2015-03-04 10:00:00,29.9,29.9,29.8,29.82,503000.0,23.7765,23.7765,23.697,23.7129,503000.0
2015-03-04 10:05:00,29.82,29.9,29.81,29.86,417800.0,23.7129,23.7765,23.705,23.7447,417800.0
2015-03-04 10:10:00,29.86,29.87,29.8,29.85,253200.0,23.7447,23.7527,23.697,23.7368,253200.0
2015-03-04 10:15:00,29.85,29.9,29.84,29.9,236000.0,23.7368,23.7765,23.7288,23.7765,236000.0
2015-03-04 10:20:00,29.9,29.92,29.88,29.92,407200.0,23.7765,23.7925,23.7606,23.7925,407200.0
2015-03-04 10:25:00,29.92,29.99,29.9,29.96,309000.0,23.7925,23.8481,23.7765,23.8243,309000.0
2015-03-04 10:30:00,29.96,30.01,29.94,30.0,377000.0,23.8243,23.864,23.8084,23.8561,377000.0
2015-03-04 10:35:00,30.0,30.01,29.98,30.0,493600.0,23.8561,23.864,23.8402,23.8561,493600.0
2015-03-04 10:40:00,30.0,30.07,29.99,30.07,325000.0,23.8561,23.9117,23.8481,23.9117,325000.0
2015-03-04 10:45:00,30.07,30.08,29.99,30.0,189400.0,23.9117,23.9197,23.8481,23.8561,189400.0
2015-03-04 10:50:00,30.0,30.01,29.97,29.99,190400.0,23.8561,23.864,23.8322,23.8481,190400.0
2015-03-04 10:55:00,29.99,30.01,29.98,30.0,165400.0,23.8481,23.864,23.8402,23.8561,165400.0
2015-03-04 11:00:00,30.0,30.01,29.99,29.99,178400.0,23.8561,23.864,23.8481,23.8481,178400.0
2015-03-04 11:05:00,29.99,30.02,29.98,30.02,194200.0,23.8481,23.872,23.8402,23.872,194200.0
2015-03-04 11:10:00,30.02,30.05,29.99,30.04,157400.0,23.872,23.8958,23.8481,23.8879,157400.0
2015-03-04 11:15:00,30.05,30.09,30.04,30.09,383400.0,23.8958,23.9276,23.8879,23.9276,383400.0
2015-03-04 11:20:00,30.09,30.1,30.07,30.08,372200.0,23.9276,23.9356,23.9117,23.9197,372200.0
2015-03-04 11:25:00,30.08,30.11,30.08,30.1,131400.0,23.9197,23.9435,23.9197,23.9356,131400.0
2015-03-04 11:30:00,30.1,30.14,30.1,30.13,179800.0,23.9356,23.9674,23.9356,23.9594,179800.0
2015-03-04 11:35:00,30.13,30.13,30.1,30.11,223400.0,23.9594,23.9594,23.9356,23.9435,223400.0
2015-03-04 11:40:00,30.11,30.11,30.08,30.09,143400.0,23.9435,23.9435,23.9197,23.9276,143400.0
2015-03-04 11:45:00,30.09,30.1,30.08,30.09,64800.0,23.9276,23.9356,23.9197,23.9276,64800.0
2015-03-04 11:50:00,30.09,30.1,30.08,30.09,107200.0,23.9276,23.9356,23.9197,23.9276,107200.0
2015-03-04 11:55:00,30.09,30.11,30.08,30.1,108000.0,23.9276,23.9435,23.9197,23.9356,108000.0
2015-03-04 12:00:00,30.1,30.11,30.09,30.1,161400.0,23.9356,23.9435,23.9276,23.9356,161400.0
2015-03-04 12:05:00,30.1,30.11,30.1,30.11,116200.0,23.9356,23.9435,23.9356,23.9435,116200.0
2015-03-04 12:10:00,30.11,30.14,30.1,30.13,140000.0,23.9435,23.9674,23.9356,23.9594,140000.0
2015-03-04 12:15:00,30.13,30.15,30.12,30.15,192600.0,23.9594,23.9754,23.9515,23.9754,192600.0
2015-03-04 12:20:00,30.15,30.16,30.14,30.14,157800.0,23.9754,23.9833,23.9674,23.9674,157800.0
2015-03-04 12:25:00,30.15,30.16,30.14,30.15,143200.0,23.9754,23.9833,23.9674,23.9754,143200.0
2015-03-04 12:30:00,30.15,30.16,30.14,30.14,171400.0,23.9754,23.9833,23.9674,23.9674,171400.0
2015-03-04 12:35:00,30.13,30.16,30.13,30.14,67400.0,23.9594,23.9833,23.9594,23.9674,67400.0
2015-03-04 12:40:00,30.14,30.16,30.13,30.15,89200.0,23.9674,23.9833,23.9594,23.9754,89200.0
2015-03-04 12:45:00,30.14,30.15,30.13,30.13,121000.0,23.9674,23.9754,23.9594,23.9594,121000.0
2015-03-04 12:50:00,30.13,30.13,30.11,30.11,111200.0,23.9594,23.9594,23.9435,23.9435,111200.0
2015-03-04 12:55:00,30.11,30.12,30.09,30.09,105400.0,23.9435,23.9515,23.9276,23.9276,105400.0
2015-03-04 13:00:00,30.1,30.11,30.08,30.09,115400.0,23.9356,23.9435,23.9197,23.9276,115400.0
2015-03-04 13:05:00,30.09,30.09,30.06,30.08,80600.0,23.9276,23.9276,23.9038,23.9197,80600.0
2015-03-04 13:10:00,30.08,30.11,30.07,30.1,97200.0,23.9197,23.9435,23.9117,23.9356,97200.0
2015-03-04 13:15:00,30.1,30.11,30.09,30.11,104600.0,23.9356,23.9435,23.9276,23.9435,104600.0
2015-03-04 13:20:00,30.11,30.12,30.09,30.11,81000.0,23.9435,23.9515,23.9276,23.9435,81000.0
2015-03-04 13:25:00,30.11,30.13,30.11,30.11,103000.0,23.9435,23.9594,23.9435,23.9435,103000.0
2015-03-04 13:30:00,30.11,30.11,30.09,30.09,86800.0,23.9435,23.9435,23.9276,23.9276,86800.0
2015-03-04 13:35:00,30.09,30.11,30.08,30.09,148000.0,23.9276,23.9435,23.9197,23.9276,148000.0
2015-03-04 13:40:00,30.09,30.1,30.07,30.07,120000.0,23.9276,23.9356,23.9117,23.9117,120000.0
2015-03-04 13:45:00,30.07,30.08,30.05,30.06,131000.0,23.9117,23.9197,23.8958,23.9038,131000.0
2015-03-04 13:50:00,30.06,30.08,30.05,30.07,166200.0,23.9038,23.9197,23.8958,23.9117,166200.0
2015-03-04 13:55:00,30.07,30.07,30.02,30.03,253800.0,23.9117,23.9117,23.872,23.8799,253800.0
2015-03-04 14:00:00,30.03,30.06,30.02,30.05,142800.0,23.8799,23.9038,23.872,23.8958,142800.0
2015-03-04 14:05:00,30.06,30.07,30.04,30.06,162400.0,23.9038,23.9117,23.8879,23.9038,162400.0
2015-03-04 14:10:00,30.06,30.06,30.01,30.01,281200.0,23.9038,23.9038,23.864,23.864,281200.0
2015-03-04 14:15:00,30.02,30.05,30.01,30.05,176600.0,23.872,23.8958,23.864,23.8958,176600.0
2015-03-04 14:20:00,30.05,30.07,30.04,30.05,163800.0,23.8958,23.9117,23.8879,23.8958,163800.0
2015-03-04 14:25:00,30.05,30.08,30.04,30.07,211800.0,23.8958,23.9197,23.8879,23.9117,211800.0
2015-03-04 14:30:00,30.07,30.08,30.04,30.05,206400.0,23.9117,23.9197,23.8879,23.8958,206400.0
2015-03-04 14:35:00,30.05,30.06,30.04,30.06,182800.0,23.8958,23.9038,23.8879,23.9038,182800.0
2015-03-04 14:40:00,30.06,30.08,30.06,30.08,192600.0,23.9038,23.9197,23.9038,23.9197,192600.0
2015-03-04 14:45:00,30.08,30.11,30.08,30.11,158200.0,23.9197,23.9435,23.9197,23.9435,158200.0
2015-03-04 14:50:00,30.11,30.12,30.1,30.11,323600.0,23.9435,23.9515,23.9356,23.9435,323600.0
2015-03-04 14:55:00,30.11,30.13,30.11,30.13,225400.0,23.9435,23.9594,23.9435,23.9594,225400.0
2015-03-04 15:00:00,30.12,30.14,30.11,30.11,502400.0,23.9515,23.9674,23.9435,23.9435,502400.0
2015-03-04 15:05:00,30.11,30.14,30.1,30.13,248200.0,23.9435,23.9674,23.9356,23.9594,248200.0
2015-03-04 15:10:00,30.13,30.17,30.12,30.17,250600.0,23.9594,23.9913,23.9515,23.9913,250600.0
2015-03-04 15:15:00,30.16,30.17,30.14,30.15,231200.0,23.9833,23.9913,23.9674,23.9754,231200.0
2015-03-04 15:20:00,30.15,30.16,30.14,30.16,307800.0,23.9754,23.9833,23.9674,23.9833,307800.0
2015-03-04 15:25:00,30.16,30.17,30.14,30.17,246000.0,23.9833,23.9913,23.9674,23.9913,246000.0
2015-03-04 15:30:00,30.17,30.2,30.16,30.19,426400.0,23.9913,24.0151,23.9833,24.0072,426400.0
2015-03-04 15:35:00,30.19,30.2,30.15,30.17,680000.0,24.0072,24.0151,23.9754,23.9913,680000.0
2015-03-04 15:40:00,30.17,30.17,30.14,30.17,274200.0,23.9913,23.9913,23.9674,23.9913,274200.0
2015-03-04 15:45:00,30.17,30.18,30.15,30.18,524400.0,23.9913,23.9992,23.9754,23.9992,524400.0
2015-03-04 15:50:00,30.18,30.21,30.17,30.2,716400.0,23.9992,24.0231,23.9913,24.0151,716400.0
2015-03-04 15:55:00,30.2,30.22,30.18,30.21,951200.0,24.0151,24.031,23.9992,24.0231,951200.0
2015-03-05 09:30:00,30.16,30.17,29.96,30.03,481800.0,23.9833,23.9913,23.8243,23.8799,481800.0
2015-03-05 09:35:00,30.08,30.11,29.97,30.0,426800.0,23.9197,23.9435,23.8322,23.8561,426800.0
2015-03-05 09:40:00,30.0,30.03,29.89,30.02,677000.0,23.8561,23.8799,23.7686,23.872,677000.0
2015-03-05 09:45:00,30.02,30.17,30.02,30.13,391800.0,23.872,23.9913,23.872,23.9594,391800.0
2015-03-05 09:50:00,30.13,30.18,30.05,30.06,357000.0,23.9594,23.9992,23.8958,23.9038,357000.0
2015-03-05 09:55:00,30.06,30.15,30.06,30.14,313400.0,23.9038,23.9754,23.9038,23.9674,313400.0
2015-03-05 10:00:00,30.13,30.18,30.11,30.18,260400.0,23.9594,23.9992,23.9435,23.9992,260400.0
2015-03-05 10:05:00,30.18,30.18,30.15,30.16,212400.0,23.9992,23.9992,23.9754,23.9833,212400.0
2015-03-05 10:10:00,30.15,30.2,30.15,30.19,142200.0,23.9754,24.0151,23.9754,24.0072,142200.0
2015-03-05 10:15:00,30.19,30.2,30.15,30.15,186200.0,24.0072,24.0151,23.9754,23.9754,186200.0
2015-03-05 10:20:00,30.15,30.16,30.11,30.14,190000.0,23.9754,23.9833,23.9435,23.9674,190000.0
2015-03-05 10:25:00,30.14,30.15,30.11,30.11,173400.0,23.9674,23.9754,23.9435,23.9435,173400.0
2015-03-05 10:30:00,30.11,30.13,30.1,30.1,107000.0,23.9435,23.9594,23.9356,23.9356,107000.0
2015-03-05 10:35:00,30.1,30.1,30.07,30.07,115600.0,23.9356,23.9356,23.9117,23.9117,115600.0
2015-03-05 10:40:00,30.07,30.08,30.06,30.06,82200.0,23.9117,23.9197,23.9038,23.9038,82200.0
2015-03-05 10:45:00,30.06,30.1,30.04,30.09,235200.0,23.9038,23.9356,23.8879,23.9276,235200.0
2015-03-05 10:50:00,30.1,30.11,30.07,30.09,141600.0,23.9356,23.9435,23.9117,23.9276,141600.0
2015-03-05 10:55:00,30.09,30.09,30.05,30.06,81600.0,23.9276,23.9276,23.8958,23.9038,81600.0
2015-03-05 11:00:00,30.06,30.06,30.03,30.03,110400.0,23.9038,23.9038,23.8799,23.8799,110400.0
2015-03-05 11:05:00,30.03,30.05,29.98,30.0,172800.0,23.8799,23.8958,23.8402,23.8561,172800.0
2015-03-05 11:10:00,30.0,30.0,29.95,29.97,143800.0,23.8561,23.8561,23.8163,23.8322,143800.0
2015-03-05 11:15:00,29.98,29.98,29.93,29.96,219800.0,23.8402,23.8402,23.8004,23.8243,219800.0
2015-03-05 11:20:00,29.96,29.98,29.96,29.98,649800.0,23.8243,23.8402,23.8243,23.8402,649800.0
2015-03-05 11:25:00,29.98,30.01,29.97,30.0,288800.0,23.8402,23.864,23.8322,23.8561,288800.0
2015-03-05 11:30:00,30.0,30.04,30.0,30.04,77600.0,23.8561,23.8879,23.8561,23.8879,77600.0
2015-03-05 11:35:00,30.05,30.05,30.02,30.03,99400.0,23.8958,23.8958,23.872,23.8799,99400.0
2015-03-05 11:40:00,30.03,30.05,30.03,30.03,67800.0,23.8799,23.8958,23.8799,23.8799,67800.0
2015-03-05 11:45:00,30.03,30.04,30.0,30.0,89000.0,23.8799,23.8879,23.8561,23.8561,89000.0
2015-03-05 11:50:00,30.0,30.03,30.0,30.02,90400.0,23.8561,23.8799,23.8561,23.872,90400.0
2015-03-05 11:55:00,30.02,30.03,30.0,30.0,122400.0,23.872,23.8799,23.8561,23.8561,122400.0
2015-03-05 12:00:00,30.0,30.0,29.99,29.99,170000.0,23.8561,23.8561,23.8481,23.8481,170000.0
2015-03-05 12:05:00,29.99,30.0,29.97,30.0,123800.0,23.8481,23.8561,23.8322,23.8561,123800.0
2015-03-05 12:10:00,30.0,30.01,30.0,30.0,158400.0,23.8561,23.864,23.8561,23.8561,158400.0
2015-03-05 12:15:00,30.0,30.03,30.0,30.02,81400.0,23.8561,23.8799,23.8561,23.872,81400.0
2015-03-05 12:20:00,30.02,30.02,30.0,30.01,143800.0,23.872,23.872,23.8561,23.864,143800.0
2015-03-05 12:25:00,30.02,30.02,30.0,30.02,437600.0,23.872,23.872,23.8561,23.872,437600.0
2015-03-05 12:30:00,30.02,30.04,30.02,30.04,247200.0,23.872,23.8879,23.872,23.8879,247200.0
2015-03-05 12:35:00,30.04,30.04,30.0,30.01,128800.0,23.8879,23.8879,23.8561,23.864,128800.0
2015-03-05 12:40:00,30.02,30.04,30.01,30.03,114800.0,23.872,23.8879,23.864,23.8799,114800.0
2015-03-05 12:45:00,30.03,30.03,29.99,30.01,87400.0,23.8799,23.8799,23.8481,23.864,87400.0
2015-03-05 12:50:00,30.0,30.02,30.0,30.01,306400.0,23.8561,23.872,23.8561,23.864,306400.0
2015-03-05 12:55:00,30.02,30.03,29.99,30.02,399800.0,23.872,23.8799,23.8481,23.872,399800.0
2015-03-05 13:00:00,30.02,30.03,30.0,30.03,124000.0,23.872,23.8799,23.8561,23.8799,124000.0
2015-03-05 13:05:00,30.03,30.06,30.03,30.05,310600.0,23.8799,23.9038,23.8799,23.8958,310600.0
2015-03-05 13:10:00,30.06,30.09,30.05,30.08,163200.0,23.9038,23.9276,23.8958,23.9197,163200.0
2015-03-05 13:15:00,30.08,30.09,30.05,30.05,217200.0,23.9197,23.9276,23.8958,23.8958,217200.0
2015-03-05 13:20:00,30.05,30.05,30.03,30.05,89600.0,23.8958,23.8958,23.8799,23.8958,89600.0
2015-03-05 13:25:00,30.05,30.07,30.05,30.06,82800.0,23.8958,23.9117,23.8958,23.9038,82800.0
2015-03-05 13:30:00,30.06,30.07,30.06,30.06,79600.0,23.9038,23.9117,23.9038,23.9038,79600.0
2015-03-05 13:35:00,30.07,30.09,30.05,30.09,92600.0,23.9117,23.9276,23.8958,23.9276,92600.0
2015-03-05 13:40:00,30.09,30.1,30.08,30.1,73000.0,23.9276,23.9356,23.9197,23.9356,73000.0
2015-03-05 13:45:00,30.1,30.11,30.09,30.1,105200.0,23.9356,23.9435,23.9276,23.9356,105200.0
2015-03-05 13:50:00,30.1,30.13,30.09,30.13,161200.0,23.9356,23.9594,23.9276,23.9594,161200.0
2015-03-05 13:55:00,30.13,30.15,30.11,30.14,107400.0,23.9594,23.9754,23.9435,23.9674,107400.0
2015-03-05 14:00:00,30.14,30.15,30.11,30.13,243400.0,23.9674,23.9754,23.9435,23.9594,243400.0
2015-03-05 14:05:00,30.13,30.15,30.12,30.15,208800.0,23.9594,23.9754,23.9515,23.9754,208800.0
2015-03-05 14:10:00,30.14,30.15,30.09,30.09,233600.0,23.9674,23.9754,23.9276,23.9276,233600.0
2015-03-05 14:15:00,30.1,30.11,30.09,30.1,262800.0,23.9356,23.9435,23.9276,23.9356,262800.0
2015-03-05 14:20:00,30.1,30.11,30.09,30.11,108000.0,23.9356,23.9435,23.9276,23.9435,108000.0
2015-03-05 14:25:00,30.11,30.14,30.11,30.13,133800.0,23.9435,23.9674,23.9435,23.9594,133800.0
2015-03-05 14:30:00,30.13,30.14,30.12,30.13,98200.0,23.9594,23.9674,23.9515,23.9594,98200.0
2015-03-05 14:35:00,30.13,30.15,30.11,30.15,190800.0,23.9594,23.9754,23.9435,23.9754,190800.0
2015-03-05 14:40:00,30.15,30.15,30.13,30.13,117400.0,23.9754,23.9754,23.9594,23.9594,117400.0
2015-03-05 14:45:00,30.13,30.16,30.12,30.13,150000.0,23.9594,23.9833,23.9515,23.9594,150000.0
2015-03-05 14:50:00,30.13,30.18,30.13,30.17,203400.0,23.9594,23.9992,23.9594,23.9913,203400.0
2015-03-05 14:55:00,30.17,30.18,30.14,30.15,333400.0,23.9913,23.9992,23.9674,23.9754,333400.0
2015-03-05 15:00:00,30.15,30.17,30.14,30.16,254000.0,23.9754,23.9913,23.9674,23.9833,254000.0
2015-03-05 15:05:00,30.17,30.17,30.15,30.16,174600.0,23.9913,23.9913,23.9754,23.9833,174600.0
2015-03-05 15:10:00,30.16,30.17,30.16,30.17,126000.0,23.9833,23.9913,23.9833,23.9913,126000.0
2015-03-05 15:15:00,30.17,30.17,30.15,30.17,165400.0,23.9913,23.9913,23.9754,23.9913,165400.0
2015-03-05 15:20:00,30.16,30.21,30.16,30.21,236200.0,23.9833,24.0231,23.9833,24.0231,236200.0
2015-03-05 15:25:00,30.2,30.21,30.18,30.18,176600.0,24.0151,24.0231,23.9992,23.9992,176600.0
2015-03-05 15:30:00,30.18,30.18,30.15,30.16,337200.0,23.9992,23.9992,23.9754,23.9833,337200.0
2015-03-05 15:35:00,30.16,30.2,30.15,30.18,221200.0,23.9833,24.0151,23.9754,23.9992,221200.0
2015-03-05 15:40:00,30.18,30.2,30.16,30.2,346800.0,23.9992,24.0151,23.9833,24.0151,346800.0
2015-03-05 15:45:00,30.2,30.22,30.17,30.18,559200.0,24.0151,24.031,23.9913,23.9992,559200.0
2015-03-05 15:50:00,30.18,30.21,30.18,30.2,552800.0,23.9992,24.0231,23.9992,24.0151,552800.0
2015-03-05 15:55:00,30.2,30.21,30.16,30.16,1439000.0,24.0151,24.0231,23.9833,23.9833,1439000.0
2015-03-06 09:30:00,30.07,30.13,30.0,30.12,533800.0,23.9117,23.9594,23.8561,23.9515,533800.0
2015-03-06 09:35:00,30.13,30.25,30.11,30.23,378000.0,23.9594,24.0549,23.9435,24.039,378000.0
2015-03-06 09:40:00,30.23,30.31,30.17,30.19,333800.0,24.039,24.1026,23.9913,24.0072,333800.0
2015-03-06 09:45:00,30.2,30.23,30.15,30.16,161200.0,24.0151,24.039,23.9754,23.9833,161200.0
2015-03-06 09:50:00,30.16,30.23,30.11,30.23,244200.0,23.9833,24.039,23.9435,24.039,244200.0
2015-03-06 09:55:00,30.22,30.24,30.18,30.2,266800.0,24.031,24.0469,23.9992,24.0151,266800.0
2015-03-06 10:00:00,30.2,30.23,30.18,30.2,424200.0,24.0151,24.039,23.9992,24.0151,424200.0
2015-03-06 10:05:00,30.2,30.28,30.2,30.27,315200.0,24.0151,24.0787,24.0151,24.0708,315200.0
2015-03-06 10:10:00,30.27,30.29,30.24,30.25,138200.0,24.0708,24.0867,24.0469,24.0549,138200.0
2015-03-06 10:15:00,30.24,30.25,30.22,30.23,854000.0,24.0469,24.0549,24.031,24.039,854000.0
2015-03-06 10:20:00,30.24,30.25,30.23,30.24,221800.0,24.0469,24.0549,24.039,24.0469,221800.0
2015-03-06 10:25:00,30.24,30.25,30.21,30.22,115600.0,24.0469,24.0549,24.0231,24.031,115600.0
2015-03-06 10:30:00,30.22,30.26,30.21,30.26,157200.0,24.031,24.0628,24.0231,24.0628,157200.0
2015-03-06 10:35:00,30.25,30.26,30.25,30.25,490800.0,24.0549,24.0628,24.0549,24.0549,490800.0
2015-03-06 10:40:00,30.25,30.27,30.24,30.27,189000.0,24.0549,24.0708,24.0469,24.0708,189000.0
2015-03-06 10:45:00,30.27,30.3,30.25,30.28,190600.0,24.0708,24.0946,24.0549,24.0787,190600.0
2015-03-06 10:50:00,30.28,30.29,30.25,30.28,262000.0,24.0787,24.0867,24.0549,24.0787,262000.0
2015-03-06 10:55:00,30.28,30.29,30.25,30.29,219000.0,24.0787,24.0867,24.0549,24.0867,219000.0
2015-03-06 11:00:00,30.29,30.29,30.25,30.26,270800.0,24.0867,24.0867,24.0549,24.0628,270800.0
2015-03-06 11:05:00,30.26,30.29,30.22,30.23,346400.0,24.0628,24.0867,24.031,24.039,346400.0
2015-03-06 11:10:00,30.23,30.23,30.18,30.18,322800.0,24.039,24.039,23.9992,23.9992,322800.0
2015-03-06 11:15:00,30.18,30.2,30.16,30.18,250200.0,23.9992,24.0151,23.9833,23.9992,250200.0
2015-03-06 11:20:00,30.18,30.21,30.17,30.18,353800.0,23.9992,24.0231,23.9913,23.9992,353800.0
2015-03-06 11:25:00,30.18,30.24,30.17,30.18,501200.0,23.9992,24.0469,23.9913,23.9992,501200.0
2015-03-06 11:30:00,30.18,30.18,30.14,30.15,480400.0,23.9992,23.9992,23.9674,23.9754,480400.0
2015-03-06 11:35:00,30.15,30.17,30.13,30.13,324000.0,23.9754,23.9913,23.9594,23.9594,324000.0
2015-03-06 11:40:00,30.13,30.13,30.06,30.08,322200.0,23.9594,23.9594,23.9038,23.9197,322200.0
2015-03-06 11:45:00,30.08,30.08,30.0,30.0,443600.0,23.9197,23.9197,23.8561,23.8561,443600.0
2015-03-06 11:50:00,30.0,30.07,30.0,30.07,299200.0,23.8561,23.9117,23.8561,23.9117,299200.0
2015-03-06 11:55:00,30.07,30.07,30.03,30.06,559600.0,23.9117,23.9117,23.8799,23.9038,559600.0
2015-03-06 12:00:00,30.06,30.07,30.04,30.04,270800.0,23.9038,23.9117,23.8879,23.8879,270800.0
2015-03-06 12:05:00,30.04,30.08,30.02,30.06,118600.0,23.8879,23.9197,23.872,23.9038,118600.0
2015-03-06 12:10:00,30.07,30.09,30.05,30.08,121800.0,23.9117,23.9276,23.8958,23.9197,121800.0
2015-03-06 12:15:00,30.08,30.09,30.05,30.06,325200.0,23.9197,23.9276,23.8958,23.9038,325200.0
2015-03-06 12:20:00,30.05,30.05,29.97,30.01,292000.0,23.8958,23.8958,23.8322,23.864,292000.0
2015-03-06 12:25:00,30.02,30.11,30.02,30.09,462600.0,23.872,23.9435,23.872,23.9276,462600.0
2015-03-06 12:30:00,30.09,30.09,30.0,30.04,160800.0,23.9276,23.9276,23.8561,23.8879,160800.0
2015-03-06 12:35:00,30.04,30.08,30.02,30.07,133800.0,23.8879,23.9197,23.872,23.9117,133800.0
2015-03-06 12:40:00,30.07,30.08,30.04,30.06,85800.0,23.9117,23.9197,23.8879,23.9038,85800.0
2015-03-06 12:45:00,30.07,30.08,30.02,30.05,402600.0,23.9117,23.9197,23.872,23.8958,402600.0
2015-03-06 12:50:00,30.05,30.08,30.03,30.08,561400.0,23.8958,23.9197,23.8799,23.9197,561400.0
2015-03-06 12:55:00,30.08,30.1,30.06,30.1,298400.0,23.9197,23.9356,23.9038,23.9356,298400.0
2015-03-06 13:00:00,30.1,30.13,30.09,30.1,419000.0,23.9356,23.9594,23.9276,23.9356,419000.0
2015-03-06 13:05:00,30.1,30.11,30.07,30.11,355200.0,23.9356,23.9435,23.9117,23.9435,355200.0
2015-03-06 13:10:00,30.12,30.17,30.11,30.17,178000.0,23.9515,23.9913,23.9435,23.9913,178000.0
2015-03-06 13:15:00,30.17,30.21,30.15,30.19,247600.0,23.9913,24.0231,23.9754,24.0072,247600.0
2015-03-06 13:20:00,30.18,30.19,30.12,30.13,352600.0,23.9992,24.0072,23.9515,23.9594,352600.0
2015-03-06 13:25:00,30.13,30.16,30.1,30.13,193200.0,23.9594,23.9833,23.9356,23.9594,193200.0
2015-03-06 13:30:00,30.13,30.15,30.07,30.09,240800.0,23.9594,23.9754,23.9117,23.9276,240800.0
2015-03-06 13:35:00,30.08,30.11,30.07,30.1,192000.0,23.9197,23.9435,23.9117,23.9356,192000.0
2015-03-06 13:40:00,30.1,30.12,30.09,30.09,375000.0,23.9356,23.9515,23.9276,23.9276,375000.0
2015-03-06 13:45:00,30.1,30.13,30.06,30.11,339600.0,23.9356,23.9594,23.9038,23.9435,339600.0
2015-03-06 13:50:00,30.11,30.13,30.09,30.11,87200.0,23.9435,23.9594,23.9276,23.9435,87200.0
2015-03-06 13:55:00,30.11,30.14,30.11,30.13,765200.0,23.9435,23.9674,23.9435,23.9594,765200.0
2015-03-06 14:00:00,30.13,30.14,30.09,30.11,144600.0,23.9594,23.9674,23.9276,23.9435,144600.0
2015-03-06 14:05:00,30.11,30.14,30.09,30.1,207800.0,23.9435,23.9674,23.9276,23.9356,207800.0
2015-03-06 14:10:00,30.1,30.11,30.08,30.09,183200.0,23.9356,23.9435,23.9197,23.9276,183200.0
2015-03-06 14:15:00,30.09,30.11,30.07,30.08,296400.0,23.9276,23.9435,23.9117,23.9197,296400.0
2015-03-06 14:20:00,30.08,30.08,30.03,30.07,662000.0,23.9197,23.9197,23.8799,23.9117,662000.0
2015-03-06 14:25:00,30.07,30.09,30.06,30.09,216200.0,23.9117,23.9276,23.9038,23.9276,216200.0
2015-03-06 14:30:00,30.08,30.1,30.07,30.09,225200.0,23.9197,23.9356,23.9117,23.9276,225200.0
2015-03-06 14:35:00,30.1,30.1,30.04,30.06,287200.0,23.9356,23.9356,23.8879,23.9038,287200.0
2015-03-06 14:40:00,30.05,30.08,30.04,30.06,430000.0,23.8958,23.9197,23.8879,23.9038,430000.0
2015-03-06 14:45:00,30.07,30.11,30.06,30.1,459000.0,23.9117,23.9435,23.9038,23.9356,459000.0
2015-03-06 14:50:00,30.1,30.11,30.07,30.09,344600.0,23.9356,23.9435,23.9117,23.9276,344600.0
2015-03-06 14:55:00,30.09,30.09,30.06,30.06,170600.0,23.9276,23.9276,23.9038,23.9038,170600.0
2015-03-06 15:00:00,30.07,30.13,30.06,30.13,222200.0,23.9117,23.9594,23.9038,23.9594,222200.0
2015-03-06 15:05:00,30.13,30.15,30.11,30.11,205400.0,23.9594,23.9754,23.9435,23.9435,205400.0
2015-03-06 15:10:00,30.11,30.15,30.1,30.15,222600.0,23.9435,23.9754,23.9356,23.9754,222600.0
2015-03-06 15:15:00,30.15,30.15,30.11,30.14,210800.0,23.9754,23.9754,23.9435,23.9674,210800.0
2015-03-06 15:20:00,30.14,30.15,30.12,30.15,233200.0,23.9674,23.9754,23.9515,23.9754,233200.0
2015-03-06 15:25:00,30.15,30.15,30.11,30.14,551200.0,23.9754,23.9754,23.9435,23.9674,551200.0
2015-03-06 15:30:00,30.13,30.15,30.11,30.13,495400.0,23.9594,23.9754,23.9435,23.9594,495400.0
2015-03-06 15:35:00,30.13,30.15,30.11,30.14,372000.0,23.9594,23.9754,23.9435,23.9674,372000.0
2015-03-06 15:40:00,30.14,30.14,30.1,30.11,314400.0,23.9674,23.9674,23.9356,23.9435,314400.0
2015-03-06 15:45:00,30.11,30.15,30.1,30.15,550200.0,23.9435,23.9754,23.9356,23.9754,550200.0
2015-03-06 15:50:00,30.15,30.16,30.12,30.14,734400.0,23.9754,23.9833,23.9515,23.9674,734400.0
2015-03-06 15:55:00,30.15,30.22,30.14,30.21,1503600.0,23.9754,24.031,23.9674,24.0231,1503600.0
2015-03-09 09:30:00,30.18,30.35,30.18,30.29,402400.0,23.9992,24.1344,23.9992,24.0867,402400.0
2015-03-09 09:35:00,30.28,30.33,30.23,30.24,254600.0,24.0787,24.1185,24.039,24.0469,254600.0
2015-03-09 09:40:00,30.23,30.31,30.23,30.27,260600.0,24.039,24.1026,24.039,24.0708,260600.0
2015-03-09 09:45:00,30.26,30.27,30.22,30.23,245800.0,24.0628,24.0708,24.031,24.039,245800.0
2015-03-09 09:50:00,30.24,30.25,30.21,30.25,180800.0,24.0469,24.0549,24.0231,24.0549,180800.0
2015-03-09 09:55:00,30.25,30.26,30.2,30.22,182800.0,24.0549,24.0628,24.0151,24.031,182800.0
2015-03-09 10:00:00,30.22,30.25,30.18,30.18,212000.0,24.031,24.0549,23.9992,23.9992,212000.0
2015-03-09 10:05:00,30.18,30.23,30.18,30.22,179800.0,23.9992,24.039,23.9992,24.031,179800.0
2015-03-09 10:10:00,30.22,30.24,30.2,30.23,124200.0,24.031,24.0469,24.0151,24.039,124200.0
2015-03-09 10:15:00,30.22,30.23,30.2,30.22,134400.0,24.031,24.039,24.0151,24.031,134400.0
2015-03-09 10:20:00,30.22,30.25,30.21,30.23,142800.0,24.031,24.0549,24.0231,24.039,142800.0
2015-03-09 10:25:00,30.23,30.23,30.18,30.2,235800.0,24.039,24.039,23.9992,24.0151,235800.0
2015-03-09 10:30:00,30.2,30.21,30.17,30.18,154400.0,24.0151,24.0231,23.9913,23.9992,154400.0
2015-03-09 10:35:00,30.18,30.2,30.17,30.18,133400.0,23.9992,24.0151,23.9913,23.9992,133400.0
2015-03-09 10:40:00,30.18,30.21,30.18,30.21,153000.0,23.9992,24.0231,23.9992,24.0231,153000.0
2015-03-09 10:45:00,30.21,30.24,30.2,30.23,137200.0,24.0231,24.0469,24.0151,24.039,137200.0
2015-03-09 10:50:00,30.23,30.23,30.2,30.22,152800.0,24.039,24.039,24.0151,24.031,152800.0
2015-03-09 10:55:00,30.22,30.24,30.21,30.23,217000.0,24.031,24.0469,24.0231,24.039,217000.0
2015-03-09 11:00:00,30.23,30.23,30.18,30.19,235000.0,24.039,24.039,23.9992,24.0072,235000.0
2015-03-09 11:05:00,30.19,30.22,30.18,30.22,119400.0,24.0072,24.031,23.9992,24.031,119400.0
2015-03-09 11:10:00,30.22,30.22,30.2,30.22,93000.0,24.031,24.031,24.0151,24.031,93000.0
2015-03-09 11:15:00,30.22,30.24,30.22,30.23,204600.0,24.031,24.0469,24.031,24.039,204600.0
2015-03-09 11:20:00,30.23,30.24,30.21,30.23,175400.0,24.039,24.0469,24.0231,24.039,175400.0
2015-03-09 11:25:00,30.23,30.25,30.22,30.24,165800.0,24.039,24.0549,24.031,24.0469,165800.0
2015-03-09 11:30:00,30.24,30.24,30.22,30.22,118000.0,24.0469,24.0469,24.031,24.031,118000.0
2015-03-09 11:35:00,30.22,30.24,30.22,30.23,86000.0,24.031,24.0469,24.031,24.039,86000.0
2015-03-09 11:40:00,30.23,30.24,30.22,30.24,72600.0,24.039,24.0469,24.031,24.0469,72600.0
2015-03-09 11:45:00,30.24,30.25,30.23,30.25,52200.0,24.0469,24.0549,24.039,24.0549,52200.0
2015-03-09 11:50:00,30.25,30.27,30.23,30.23,174000.0,24.0549,24.0708,24.039,24.039,174000.0
2015-03-09 11:55:00,30.23,30.25,30.23,30.24,123200.0,24.039,24.0549,24.039,24.0469,123200.0
2015-03-09 12:00:00,30.24,30.25,30.21,30.21,92400.0,24.0469,24.0549,24.0231,24.0231,92400.0
2015-03-09 12:05:00,30.21,30.24,30.21,30.21,165000.0,24.0231,24.0469,24.0231,24.0231,165000.0
2015-03-09 12:10:00,30.21,30.24,30.19,30.21,82000.0,24.0231,24.0469,24.0072,24.0231,82000.0
2015-03-09 12:15:00,30.21,30.23,30.2,30.21,98000.0,24.0231,24.039,24.0151,24.0231,98000.0
2015-03-09 12:20:00,30.21,30.21,30.18,30.21,51400.0,24.0231,24.0231,23.9992,24.0231,51400.0
2015-03-09 12:25:00,30.21,30.21,30.19,30.21,57800.0,24.0231,24.0231,24.0072,24.0231,57800.0
2015-03-09 12:30:00,30.2,30.22,30.2,30.22,94600.0,24.0151,24.031,24.0151,24.031,94600.0
2015-03-09 12:35:00,30.22,30.22,30.2,30.2,147800.0,24.031,24.031,24.0151,24.0151,147800.0
2015-03-09 12:40:00,30.2,30.22,30.2,30.22,109800.0,24.0151,24.031,24.0151,24.031,109800.0
2015-03-09 12:45:00,30.22,30.24,30.21,30.24,135000.0,24.031,24.0469,24.0231,24.0469,135000.0
2015-03-09 12:50:00,30.24,30.26,30.23,30.25,175800.0,24.0469,24.0628,24.039,24.0549,175800.0
2015-03-09 12:55:00,30.25,30.27,30.25,30.26,98800.0,24.0549,24.0708,24.0549,24.0628,98800.0
2015-03-09 13:00:00,30.26,30.27,30.25,30.25,109800.0,24.0628,24.0708,24.0549,24.0549,109800.0
2015-03-09 13:05:00,30.25,30.26,30.24,30.25,123800.0,24.0549,24.0628,24.0469,24.0549,123800.0
2015-03-09 13:10:00,30.25,30.25,30.23,30.24,100800.0,24.0549,24.0549,24.039,24.0469,100800.0
2015-03-09 13:15:00,30.24,30.26,30.24,30.25,110400.0,24.0469,24.0628,24.0469,24.0549,110400.0
2015-03-09 13:20:00,30.25,30.27,30.24,30.26,108000.0,24.0549,24.0708,24.0469,24.0628,108000.0
2015-03-09 13:25:00,30.27,30.27,30.24,30.25,140800.0,24.0708,24.0708,24.0469,24.0549,140800.0
2015-03-09 13:30:00,30.25,30.28,30.25,30.27,90000.0,24.0549,24.0787,24.0549,24.0708,90000.0
2015-03-09 13:35:00,30.27,30.27,30.25,30.26,63800.0,24.0708,24.0708,24.0549,24.0628,63800.0
2015-03-09 13:40:00,30.26,30.29,30.25,30.28,122600.0,24.0628,24.0867,24.0549,24.0787,122600.0
2015-03-09 13:45:00,30.28,30.28,30.25,30.27,118800.0,24.0787,24.0787,24.0549,24.0708,118800.0
2015-03-09 13:50:00,30.27,30.28,30.25,30.27,98600.0,24.0708,24.0787,24.0549,24.0708,98600.0
2015-03-09 13:55:00,30.27,30.27,30.25,30.25,154600.0,24.0708,24.0708,24.0549,24.0549,154600.0
2015-03-09 14:00:00,30.25,30.25,30.24,30.25,114400.0,24.0549,24.0549,24.0469,24.0549,114400.0
2015-03-09 14:05:00,30.25,30.27,30.24,30.25,129400.0,24.0549,24.0708,24.0469,24.0549,129400.0
2015-03-09 14:10:00,30.25,30.28,30.24,30.27,136400.0,24.0549,24.0787,24.0469,24.0708,136400.0
2015-03-09 14:15:00,30.26,30.28,30.24,30.25,90800.0,24.0628,24.0787,24.0469,24.0549,90800.0
2015-03-09 14:20:00,30.24,30.26,30.24,30.25,73200.0,24.0469,24.0628,24.0469,24.0549,73200.0
2015-03-09 14:25:00,30.25,30.28,30.24,30.28,114600.0,24.0549,24.0787,24.0469,24.0787,114600.0
2015-03-09 14:30:00,30.28,30.29,30.26,30.29,90200.0,24.0787,24.0867,24.0628,24.0867,90200.0
2015-03-09 14:35:00,30.29,30.3,30.27,30.3,136000.0,24.0867,24.0946,24.0708,24.0946,136000.0
2015-03-09 14:40:00,30.29,30.3,30.27,30.29,76400.0,24.0867,24.0946,24.0708,24.0867,76400.0
2015-03-09 14:45:00,30.29,30.29,30.25,30.26,177600.0,24.0867,24.0867,24.0549,24.0628,177600.0
2015-03-09 14:50:00,30.27,30.31,30.26,30.3,84800.0,24.0708,24.1026,24.0628,24.0946,84800.0
2015-03-09 14:55:00,30.3,30.32,30.3,30.3,119800.0,24.0946,24.1105,24.0946,24.0946,119800.0
2015-03-09 15:00:00,30.3,30.32,30.29,30.29,105400.0,24.0946,24.1105,24.0867,24.0867,105400.0
2015-03-09 15:05:00,30.3,30.31,30.3,30.31,103400.0,24.0946,24.1026,24.0946,24.1026,103400.0
2015-03-09 15:10:00,30.31,30.32,30.3,30.31,135200.0,24.1026,24.1105,24.0946,24.1026,135200.0
2015-03-09 15:15:00,30.3,30.31,30.28,30.28,92800.0,24.0946,24.1026,24.0787,24.0787,92800.0
2015-03-09 15:20:00,30.28,30.29,30.27,30.27,73200.0,24.0787,24.0867,24.0708,24.0708,73200.0
2015-03-09 15:25:00,30.27,30.29,30.26,30.27,98000.0,24.0708,24.0867,24.0628,24.0708,98000.0
2015-03-09 15:30:00,30.27,30.3,30.27,30.29,135600.0,24.0708,24.0946,24.0708,24.0867,135600.0
2015-03-09 15:35:00,30.3,30.3,30.27,30.27,148600.0,24.0946,24.0946,24.0708,24.0708,148600.0
2015-03-09 15:40:00,30.27,30.29,30.26,30.28,192600.0,24.0708,24.0867,24.0628,24.0787,192600.0
2015-03-09 15:45:00,30.29,30.31,30.28,30.3,219200.0,24.0867,24.1026,24.0787,24.0946,219200.0
2015-03-09 15:50:00,30.3,30.33,30.3,30.32,632400.0,24.0946,24.1185,24.0946,24.1105,632400.0
2015-03-09 15:55:00,30.31,30.31,30.28,30.29,737000.0,24.1026,24.1026,24.0787,24.0867,737000.0
2015-03-10 09:30:00,30.07,30.11,29.98,30.02,506200.0,23.9117,23.9435,23.8402,23.872,506200.0
2015-03-10 09:35:00,30.02,30.03,29.92,29.95,431000.0,23.872,23.8799,23.7925,23.8163,431000.0
2015-03-10 09:40:00,29.94,30.0,29.93,29.96,365200.0,23.8084,23.8561,23.8004,23.8243,365200.0
2015-03-10 09:45:00,29.96,29.98,29.89,29.89,545000.0,23.8243,23.8402,23.7686,23.7686,545000.0
2015-03-10 09:50:00,29.9,29.9,29.83,29.88,428000.0,23.7765,23.7765,23.7209,23.7606,428000.0
2015-03-10 09:55:00,29.88,29.92,29.86,29.9,449800.0,23.7606,23.7925,23.7447,23.7765,449800.0
2015-03-10 10:00:00,29.9,29.91,29.85,29.85,244800.0,23.7765,23.7845,23.7368,23.7368,244800.0
2015-03-10 10:05:00,29.85,29.85,29.75,29.78,482800.0,23.7368,23.7368,23.6573,23.6811,482800.0
2015-03-10 10:10:00,29.78,29.78,29.74,29.75,394800.0,23.6811,23.6811,23.6493,23.6573,394800.0
2015-03-10 10:15:00,29.75,29.76,29.72,29.75,228600.0,23.6573,23.6652,23.6334,23.6573,228600.0
2015-03-10 10:20:00,29.75,29.79,29.74,29.74,398000.0,23.6573,23.6891,23.6493,23.6493,398000.0
2015-03-10 10:25:00,29.74,29.74,29.7,29.73,268000.0,23.6493,23.6493,23.6175,23.6414,268000.0
2015-03-10 10:30:00,29.73,29.73,29.63,29.64,393000.0,23.6414,23.6414,23.5618,23.5698,393000.0
2015-03-10 10:35:00,29.64,29.65,29.61,29.63,338200.0,23.5698,23.5777,23.5459,23.5618,338200.0
2015-03-10 10:40:00,29.63,29.66,29.62,29.66,275600.0,23.5618,23.5857,23.5539,23.5857,275600.0
2015-03-10 10:45:00,29.66,29.68,29.64,29.66,302400.0,23.5857,23.6016,23.5698,23.5857,302400.0
2015-03-10 10:50:00,29.66,29.67,29.64,29.65,297400.0,23.5857,23.5937,23.5698,23.5777,297400.0
2015-03-10 10:55:00,29.64,29.65,29.6,29.6,417400.0,23.5698,23.5777,23.538,23.538,417400.0
2015-03-10 11:00:00,29.6,29.61,29.55,29.55,563200.0,23.538,23.5459,23.4982,23.4982,563200.0
2015-03-10 11:05:00,29.55,29.63,29.54,29.62,312200.0,23.4982,23.5618,23.4903,23.5539,312200.0
2015-03-10 11:10:00,29.62,29.68,29.62,29.67,202800.0,23.5539,23.6016,23.5539,23.5937,202800.0
2015-03-10 11:15:00,29.67,29.7,29.66,29.67,346800.0,23.5937,23.6175,23.5857,23.5937,346800.0
2015-03-10 11:20:00,29.67,29.68,29.63,29.65,282800.0,23.5937,23.6016,23.5618,23.5777,282800.0
2015-03-10 11:25:00,29.65,29.66,29.61,29.63,125400.0,23.5777,23.5857,23.5459,23.5618,125400.0
2015-03-10 11:30:00,29.62,29.64,29.61,29.61,111000.0,23.5539,23.5698,23.5459,23.5459,111000.0
2015-03-10 11:35:00,29.61,29.61,29.58,29.59,168000.0,23.5459,23.5459,23.5221,23.53,168000.0
2015-03-10 11:40:00,29.59,29.6,29.55,29.56,221000.0,23.53,23.538,23.4982,23.5062,221000.0
2015-03-10 11:45:00,29.56,29.58,29.53,29.57,271800.0,23.5062,23.5221,23.4823,23.5141,271800.0
2015-03-10 11:50:00,29.57,29.58,29.54,29.54,200200.0,23.5141,23.5221,23.4903,23.4903,200200.0
2015-03-10 11:55:00,29.54,29.55,29.48,29.49,294600.0,23.4903,23.4982,23.4426,23.4505,294600.0
2015-03-10 12:00:00,29.49,29.52,29.47,29.51,157400.0,23.4505,23.4744,23.4346,23.4664,157400.0
2015-03-10 12:05:00,29.52,29.56,29.5,29.55,99600.0,23.4744,23.5062,23.4585,23.4982,99600.0
2015-03-10 12:10:00,29.55,29.57,29.54,29.56,187800.0,23.4982,23.5141,23.4903,23.5062,187800.0
2015-03-10 12:15:00,29.56,29.57,29.49,29.53,247800.0,23.5062,23.5141,23.4505,23.4823,247800.0
2015-03-10 12:20:00,29.53,29.54,29.5,29.5,268000.0,23.4823,23.4903,23.4585,23.4585,268000.0
2015-03-10 12:25:00,29.5,29.55,29.47,29.54,242000.0,23.4585,23.4982,23.4346,23.4903,242000.0
2015-03-10 12:30:00,29.54,29.55,29.52,29.54,149200.0,23.4903,23.4982,23.4744,23.4903,149200.0
2015-03-10 12:35:00,29.54,29.59,29.53,29.59,78400.0,23.4903,23.53,23.4823,23.53,78400.0
2015-03-10 12:40:00,29.59,29.61,29.58,29.6,223600.0,23.53,23.5459,23.5221,23.538,223600.0
2015-03-10 12:45:00,29.6,29.6,29.54,29.55,136400.0,23.538,23.538,23.4903,23.4982,136400.0
2015-03-10 12:50:00,29.55,29.55,29.49,29.52,281400.0,23.4982,23.4982,23.4505,23.4744,281400.0
2015-03-10 12:55:00,29.52,29.54,29.47,29.48,258200.0,23.4744,23.4903,23.4346,23.4426,258200.0
2015-03-10 13:00:00,29.48,29.52,29.48,29.52,94800.0,23.4426,23.4744,23.4426,23.4744,94800.0
2015-03-10 13:05:00,29.52,29.53,29.49,29.49,168200.0,23.4744,23.4823,23.4505,23.4505,168200.0
2015-03-10 13:10:00,29.49,29.52,29.48,29.49,270800.0,23.4505,23.4744,23.4426,23.4505,270800.0
2015-03-10 13:15:00,29.49,29.53,29.49,29.53,273400.0,23.4505,23.4823,23.4505,23.4823,273400.0
2015-03-10 13:20:00,29.54,29.56,29.53,29.55,299600.0,23.4903,23.5062,23.4823,23.4982,299600.0
2015-03-10 13:25:00,29.55,29.57,29.52,29.52,165800.0,23.4982,23.5141,23.4744,23.4744,165800.0
2015-03-10 13:30:00,29.52,29.52,29.5,29.51,139600.0,23.4744,23.4744,23.4585,23.4664,139600.0
2015-03-10 13:35:00,29.51,29.51,29.47,29.48,177400.0,23.4664,23.4664,23.4346,23.4426,177400.0
2015-03-10 13:40:00,29.48,29.49,29.46,29.49,107600.0,23.4426,23.4505,23.4267,23.4505,107600.0
2015-03-10 13:45:00,29.49,29.52,29.48,29.5,111400.0,23.4505,23.4744,23.4426,23.4585,111400.0
2015-03-10 13:50:00,29.5,29.5,29.49,29.5,106000.0,23.4585,23.4585,23.4505,23.4585,106000.0
2015-03-10 13:55:00,29.5,29.5,29.47,29.48,139000.0,23.4585,23.4585,23.4346,23.4426,139000.0
2015-03-10 14:00:00,29.48,29.49,29.46,29.49,95600.0,23.4426,23.4505,23.4267,23.4505,95600.0
2015-03-10 14:05:00,29.49,29.5,29.48,29.5,161000.0,23.4505,23.4585,23.4426,23.4585,161000.0
2015-03-10 14:10:00,29.5,29.5,29.43,29.45,341200.0,23.4585,23.4585,23.4028,23.4187,341200.0
2015-03-10 14:15:00,29.45,29.46,29.41,29.41,163200.0,23.4187,23.4267,23.3869,23.3869,163200.0
2015-03-10 14:20:00,29.42,29.42,29.33,29.34,458000.0,23.3949,23.3949,23.3233,23.3312,458000.0
2015-03-10 14:25:00,29.34,29.42,29.34,29.4,151400.0,23.3312,23.3949,23.3312,23.3789,151400.0
2015-03-10 14:30:00,29.4,29.45,29.39,29.43,173000.0,23.3789,23.4187,23.371,23.4028,173000.0
2015-03-10 14:35:00,29.44,29.46,29.41,29.44,175800.0,23.4108,23.4267,23.3869,23.4108,175800.0
2015-03-10 14:40:00,29.44,29.44,29.41,29.43,96400.0,23.4108,23.4108,23.3869,23.4028,96400.0
2015-03-10 14:45:00,29.43,29.46,29.41,29.42,147400.0,23.4028,23.4267,23.3869,23.3949,147400.0
2015-03-10 14:50:00,29.42,29.43,29.38,29.39,200400.0,23.3949,23.4028,23.363,23.371,200400.0
2015-03-10 14:55:00,29.38,29.39,29.36,29.38,155200.0,23.363,23.371,23.3471,23.363,155200.0
2015-03-10 15:00:00,29.38,29.4,29.36,29.38,528200.0,23.363,23.3789,23.3471,23.363,528200.0
2015-03-10 15:05:00,29.38,29.43,29.38,29.42,247800.0,23.363,23.4028,23.363,23.3949,247800.0
2015-03-10 15:10:00,29.42,29.45,29.4,29.41,512600.0,23.3949,23.4187,23.3789,23.3869,512600.0
2015-03-10 15:15:00,29.41,29.48,29.41,29.47,232600.0,23.3869,23.4426,23.3869,23.4346,232600.0
2015-03-10 15:20:00,29.47,29.49,29.46,29.49,268200.0,23.4346,23.4505,23.4267,23.4505,268200.0
2015-03-10 15:25:00,29.48,29.49,29.42,29.43,331200.0,23.4426,23.4505,23.3949,23.4028,331200.0
2015-03-10 15:30:00,29.43,29.45,29.41,29.42,465400.0,23.4028,23.4187,23.3869,23.3949,465400.0
2015-03-10 15:35:00,29.42,29.43,29.41,29.43,414800.0,23.3949,23.4028,23.3869,23.4028,414800.0
2015-03-10 15:40:00,29.43,29.43,29.42,29.43,641200.0,23.4028,23.4028,23.3949,23.4028,641200.0
2015-03-10 15:45:00,29.43,29.46,29.43,29.44,447000.0,23.4028,23.4267,23.4028,23.4108,447000.0
2015-03-10 15:50:00,29.44,29.44,29.32,29.38,1665800.0,23.4108,23.4108,23.3153,23.363,1665800.0
2015-03-10 15:55:00,29.37,29.39,29.34,29.37,1640800.0,23.3551,23.371,23.3312,23.3551,1640800.0
2015-03-11 09:30:00,29.31,29.38,29.29,29.33,930600.0,23.3074,23.363,23.2915,23.3233,930600.0
2015-03-11 09:35:00,29.33,29.4,29.31,29.36,726000.0,23.3233,23.3789,23.3074,23.3471,726000.0
2015-03-11 09:40:00,29.35,29.38,29.34,29.35,550200.0,23.3392,23.363,23.3312,23.3392,550200.0
2015-03-11 09:45:00,29.35,29.36,29.3,29.3,258800.0,23.3392,23.3471,23.2994,23.2994,258800.0
2015-03-11 09:50:00,29.3,29.33,29.26,29.29,334200.0,23.2994,23.3233,23.2676,23.2915,334200.0
2015-03-11 09:55:00,29.3,29.32,29.27,29.3,237400.0,23.2994,23.3153,23.2756,23.2994,237400.0
2015-03-11 10:00:00,29.3,29.31,29.29,29.31,254600.0,23.2994,23.3074,23.2915,23.3074,254600.0
2015-03-11 10:05:00,29.31,29.32,29.3,29.31,481800.0,23.3074,23.3153,23.2994,23.3074,481800.0
2015-03-11 10:10:00,29.31,29.32,29.29,29.3,356600.0,23.3074,23.3153,23.2915,23.2994,356600.0
2015-03-11 10:15:00,29.3,29.31,29.29,29.3,290400.0,23.2994,23.3074,23.2915,23.2994,290400.0
2015-03-11 10:20:00,29.3,29.34,29.29,29.34,225600.0,23.2994,23.3312,23.2915,23.3312,225600.0
2015-03-11 10:25:00,29.34,29.35,29.31,29.33,298000.0,23.3312,23.3392,23.3074,23.3233,298000.0
2015-03-11 10:30:00,29.33,29.34,29.28,29.29,273000.0,23.3233,23.3312,23.2835,23.2915,273000.0
2015-03-11 10:35:00,29.28,29.3,29.27,29.29,145400.0,23.2835,23.2994,23.2756,23.2915,145400.0
2015-03-11 10:40:00,29.29,29.29,29.27,29.28,241400.0,23.2915,23.2915,23.2756,23.2835,241400.0
2015-03-11 10:45:00,29.28,29.31,29.25,29.3,138000.0,23.2835,23.3074,23.2597,23.2994,138000.0
2015-03-11 10:50:00,29.3,29.33,29.29,29.32,293200.0,23.2994,23.3233,23.2915,23.3153,293200.0
2015-03-11 10:55:00,29.32,29.32,29.29,29.3,196200.0,23.3153,23.3153,23.2915,23.2994,196200.0
2015-03-11 11:00:00,29.3,29.33,29.29,29.32,148200.0,23.2994,23.3233,23.2915,23.3153,148200.0
2015-03-11 11:05:00,29.32,29.33,29.28,29.28,131400.0,23.3153,23.3233,23.2835,23.2835,131400.0
2015-03-11 11:10:00,29.29,29.33,29.28,29.31,145200.0,23.2915,23.3233,23.2835,23.3074,145200.0
2015-03-11 11:15:00,29.31,29.31,29.27,29.28,220800.0,23.3074,23.3074,23.2756,23.2835,220800.0
2015-03-11 11:20:00,29.28,29.29,29.27,29.28,196400.0,23.2835,23.2915,23.2756,23.2835,196400.0
2015-03-11 11:25:00,29.27,29.31,29.27,29.3,160600.0,23.2756,23.3074,23.2756,23.2994,160600.0
2015-03-11 11:30:00,29.31,29.32,29.29,29.3,221800.0,23.3074,23.3153,23.2915,23.2994,221800.0
2015-03-11 11:35:00,29.3,29.31,29.27,29.27,171600.0,23.2994,23.3074,23.2756,23.2756,171600.0
2015-03-11 11:40:00,29.27,29.28,29.25,29.25,196800.0,23.2756,23.2835,23.2597,23.2597,196800.0
2015-03-11 11:45:00,29.25,29.26,29.2,29.2,242400.0,23.2597,23.2676,23.2199,23.2199,242400.0
2015-03-11 11:50:00,29.2,29.21,29.17,29.19,302600.0,23.2199,23.2279,23.1961,23.212,302600.0
2015-03-11 11:55:00,29.19,29.2,29.18,29.2,208200.0,23.212,23.2199,23.204,23.2199,208200.0
2015-03-11 12:00:00,29.2,29.2,29.17,29.18,208400.0,23.2199,23.2199,23.1961,23.204,208400.0
2015-03-11 12:05:00,29.18,29.18,29.15,29.17,148400.0,23.204,23.204,23.1801,23.1961,148400.0
2015-03-11 12:10:00,29.17,29.17,29.14,29.14,143200.0,23.1961,23.1961,23.1722,23.1722,143200.0
2015-03-11 12:15:00,29.14,29.18,29.11,29.16,288800.0,23.1722,23.204,23.1483,23.1881,288800.0
2015-03-11 12:20:00,29.16,29.16,29.11,29.11,149800.0,23.1881,23.1881,23.1483,23.1483,149800.0
2015-03-11 12:25:00,29.11,29.11,29.08,29.1,167000.0,23.1483,23.1483,23.1245,23.1404,167000.0
2015-03-11 12:30:00,29.09,29.1,29.07,29.1,154200.0,23.1324,23.1404,23.1165,23.1404,154200.0
2015-03-11 12:35:00,29.1,29.1,29.07,29.1,210800.0,23.1404,23.1404,23.1165,23.1404,210800.0
2015-03-11 12:40:00,29.1,29.11,29.09,29.09,159800.0,23.1404,23.1483,23.1324,23.1324,159800.0
2015-03-11 12:45:00,29.1,29.1,29.07,29.09,124800.0,23.1404,23.1404,23.1165,23.1324,124800.0
2015-03-11 12:50:00,29.09,29.11,29.08,29.09,144400.0,23.1324,23.1483,23.1245,23.1324,144400.0
2015-03-11 12:55:00,29.09,29.1,29.07,29.08,148600.0,23.1324,23.1404,23.1165,23.1245,148600.0
2015-03-11 13:00:00,29.08,29.1,29.07,29.08,125800.0,23.1245,23.1404,23.1165,23.1245,125800.0
2015-03-11 13:05:00,29.08,29.1,29.06,29.1,149800.0,23.1245,23.1404,23.1086,23.1404,149800.0
2015-03-11 13:10:00,29.1,29.1,29.09,29.09,75000.0,23.1404,23.1404,23.1324,23.1324,75000.0
2015-03-11 13:15:00,29.09,29.1,29.08,29.08,136200.0,23.1324,23.1404,23.1245,23.1245,136200.0
2015-03-11 13:20:00,29.08,29.09,29.08,29.09,100600.0,23.1245,23.1324,23.1245,23.1324,100600.0
2015-03-11 13:25:00,29.09,29.11,29.07,29.1,206400.0,23.1324,23.1483,23.1165,23.1404,206400.0
2015-03-11 13:30:00,29.1,29.1,29.07,29.08,140400.0,23.1404,23.1404,23.1165,23.1245,140400.0
2015-03-11 13:35:00,29.08,29.12,29.07,29.12,158400.0,23.1245,23.1563,23.1165,23.1563,158400.0
2015-03-11 13:40:00,29.11,29.13,29.08,29.09,281600.0,23.1483,23.1642,23.1245,23.1324,281600.0
2015-03-11 13:45:00,29.09,29.1,29.06,29.07,322800.0,23.1324,23.1404,23.1086,23.1165,322800.0
2015-03-11 13:50:00,29.07,29.1,29.06,29.09,281800.0,23.1165,23.1404,23.1086,23.1324,281800.0
2015-03-11 13:55:00,29.09,29.11,29.08,29.1,155400.0,23.1324,23.1483,23.1245,23.1404,155400.0
2015-03-11 14:00:00,29.1,29.1,29.08,29.09,186800.0,23.1404,23.1404,23.1245,23.1324,186800.0
2015-03-11 14:05:00,29.09,29.1,29.08,29.09,201000.0,23.1324,23.1404,23.1245,23.1324,201000.0
2015-03-11 14:10:00,29.09,29.09,29.07,29.08,140800.0,23.1324,23.1324,23.1165,23.1245,140800.0
2015-03-11 14:15:00,29.07,29.15,29.07,29.14,178000.0,23.1165,23.1801,23.1165,23.1722,178000.0
2015-03-11 14:20:00,29.14,29.14,29.11,29.13,121400.0,23.1722,23.1722,23.1483,23.1642,121400.0
2015-03-11 14:25:00,29.13,29.14,29.1,29.11,174400.0,23.1642,23.1722,23.1404,23.1483,174400.0
2015-03-11 14:30:00,29.11,29.14,29.1,29.11,206800.0,23.1483,23.1722,23.1404,23.1483,206800.0
2015-03-11 14:35:00,29.11,29.13,29.1,29.11,179800.0,23.1483,23.1642,23.1404,23.1483,179800.0
2015-03-11 14:40:00,29.11,29.11,29.09,29.1,158000.0,23.1483,23.1483,23.1324,23.1404,158000.0
2015-03-11 14:45:00,29.1,29.13,29.09,29.13,181200.0,23.1404,23.1642,23.1324,23.1642,181200.0
2015-03-11 14:50:00,29.13,29.13,29.11,29.11,138200.0,23.1642,23.1642,23.1483,23.1483,138200.0
2015-03-11 14:55:00,29.11,29.14,29.11,29.13,114400.0,23.1483,23.1722,23.1483,23.1642,114400.0
2015-03-11 15:00:00,29.12,29.14,29.11,29.13,210000.0,23.1563,23.1722,23.1483,23.1642,210000.0
2015-03-11 15:05:00,29.12,29.14,29.11,29.11,349400.0,23.1563,23.1722,23.1483,23.1483,349400.0
2015-03-11 15:10:00,29.11,29.13,29.11,29.11,201400.0,23.1483,23.1642,23.1483,23.1483,201400.0
2015-03-11 15:15:00,29.11,29.13,29.11,29.13,200200.0,23.1483,23.1642,23.1483,23.1642,200200.0
2015-03-11 15:20:00,29.13,29.13,29.1,29.11,239200.0,23.1642,23.1642,23.1404,23.1483,239200.0
2015-03-11 15:25:00,29.12,29.13,29.09,29.09,256200.0,23.1563,23.1642,23.1324,23.1324,256200.0
2015-03-11 15:30:00,29.09,29.11,29.08,29.09,431000.0,23.1324,23.1483,23.1245,23.1324,431000.0
2015-03-11 15:35:00,29.09,29.09,29.04,29.05,656400.0,23.1324,23.1324,23.0927,23.1006,656400.0
2015-03-11 15:40:00,29.05,29.05,29.02,29.04,959600.0,23.1006,23.1006,23.0768,23.0927,959600.0
2015-03-11 15:45:00,29.03,29.04,29.01,29.02,618400.0,23.0847,23.0927,23.0688,23.0768,618400.0
2015-03-11 15:50:00,29.01,29.02,28.97,29.0,1198800.0,23.0688,23.0768,23.037,23.0609,1198800.0
2015-03-11 15:55:00,29.0,29.05,29.0,29.04,1435800.0,23.0609,23.1006,23.0609,23.0927,1435800.0
2015-03-12 09:30:00,29.22,29.33,29.18,29.27,555000.0,23.2358,23.3233,23.204,23.2756,555000.0
2015-03-12 09:35:00,29.27,29.36,29.25,29.36,264600.0,23.2756,23.3471,23.2597,23.3471,264600.0
2015-03-12 09:40:00,29.36,29.43,29.36,29.41,327000.0,23.3471,23.4028,23.3471,23.3869,327000.0
2015-03-12 09:45:00,29.4,29.41,29.35,29.38,421000.0,23.3789,23.3869,23.3392,23.363,421000.0
2015-03-12 09:50:00,29.38,29.39,29.31,29.35,493800.0,23.363,23.371,23.3074,23.3392,493800.0
2015-03-12 09:55:00,29.35,29.36,29.31,29.32,208800.0,23.3392,23.3471,23.3074,23.3153,208800.0
2015-03-12 10:00:00,29.32,29.34,29.28,29.28,242800.0,23.3153,23.3312,23.2835,23.2835,242800.0
2015-03-12 10:05:00,29.28,29.31,29.27,29.28,568800.0,23.2835,23.3074,23.2756,23.2835,568800.0
2015-03-12 10:10:00,29.28,29.29,29.25,29.25,340400.0,23.2835,23.2915,23.2597,23.2597,340400.0
2015-03-12 10:15:00,29.25,29.28,29.24,29.25,244000.0,23.2597,23.2835,23.2517,23.2597,244000.0
2015-03-12 10:20:00,29.25,29.25,29.24,29.25,529400.0,23.2597,23.2597,23.2517,23.2597,529400.0
2015-03-12 10:25:00,29.25,29.3,29.24,29.27,301600.0,23.2597,23.2994,23.2517,23.2756,301600.0
2015-03-12 10:30:00,29.27,29.32,29.27,29.31,105400.0,23.2756,23.3153,23.2756,23.3074,105400.0
2015-03-12 10:35:00,29.3,29.32,29.29,29.31,143200.0,23.2994,23.3153,23.2915,23.3074,143200.0
2015-03-12 10:40:00,29.31,29.32,29.28,29.3,197200.0,23.3074,23.3153,23.2835,23.2994,197200.0
2015-03-12 10:45:00,29.3,29.31,29.27,29.28,159200.0,23.2994,23.3074,23.2756,23.2835,159200.0
2015-03-12 10:50:00,29.28,29.32,29.28,29.29,136200.0,23.2835,23.3153,23.2835,23.2915,136200.0
2015-03-12 10:55:00,29.3,29.32,29.29,29.31,262200.0,23.2994,23.3153,23.2915,23.3074,262200.0
2015-03-12 11:00:00,29.31,29.31,29.3,29.3,200200.0,23.3074,23.3074,23.2994,23.2994,200200.0
2015-03-12 11:05:00,29.3,29.32,29.3,29.31,239200.0,23.2994,23.3153,23.2994,23.3074,239200.0
2015-03-12 11:10:00,29.31,29.34,29.3,29.34,177000.0,23.3074,23.3312,23.2994,23.3312,177000.0
2015-03-12 11:15:00,29.34,29.39,29.33,29.38,237400.0,23.3312,23.371,23.3233,23.363,237400.0
2015-03-12 11:20:00,29.38,29.4,29.37,29.38,211400.0,23.363,23.3789,23.3551,23.363,211400.0
2015-03-12 11:25:00,29.38,29.4,29.35,29.36,315600.0,23.363,23.3789,23.3392,23.3471,315600.0
2015-03-12 11:30:00,29.36,29.38,29.36,29.37,285200.0,23.3471,23.363,23.3471,23.3551,285200.0
2015-03-12 11:35:00,29.36,29.4,29.36,29.39,270400.0,23.3471,23.3789,23.3471,23.371,270400.0
2015-03-12 11:40:00,29.39,29.4,29.39,29.4,155200.0,23.371,23.3789,23.371,23.3789,155200.0
2015-03-12 11:45:00,29.39,29.4,29.39,29.39,158800.0,23.371,23.3789,23.371,23.371,158800.0
2015-03-12 11:50:00,29.39,29.42,29.39,29.4,311000.0,23.371,23.3949,23.371,23.3789,311000.0
2015-03-12 11:55:00,29.4,29.42,29.39,29.41,264800.0,23.3789,23.3949,23.371,23.3869,264800.0
2015-03-12 12:00:00,29.4,29.41,29.4,29.41,75000.0,23.3789,23.3869,23.3789,23.3869,75000.0
2015-03-12 12:05:00,29.4,29.42,29.4,29.4,102800.0,23.3789,23.3949,23.3789,23.3789,102800.0
2015-03-12 12:10:00,29.4,29.41,29.4,29.41,64200.0,23.3789,23.3869,23.3789,23.3869,64200.0
2015-03-12 12:15:00,29.41,29.42,29.4,29.4,233800.0,23.3869,23.3949,23.3789,23.3789,233800.0
2015-03-12 12:20:00,29.41,29.41,29.38,29.4,132800.0,23.3869,23.3869,23.363,23.3789,132800.0
2015-03-12 12:25:00,29.39,29.47,29.39,29.43,229000.0,23.371,23.4346,23.371,23.4028,229000.0
2015-03-12 12:30:00,29.43,29.52,29.43,29.52,230200.0,23.4028,23.4744,23.4028,23.4744,230200.0
2015-03-12 12:35:00,29.51,29.53,29.49,29.5,384600.0,23.4664,23.4823,23.4505,23.4585,384600.0
2015-03-12 12:40:00,29.5,29.54,29.48,29.53,252800.0,23.4585,23.4903,23.4426,23.4823,252800.0
2015-03-12 12:45:00,29.53,29.56,29.53,29.54,157000.0,23.4823,23.5062,23.4823,23.4903,157000.0
2015-03-12 12:50:00,29.54,29.59,29.53,29.59,171400.0,23.4903,23.53,23.4823,23.53,171400.0
2015-03-12 12:55:00,29.59,29.6,29.58,29.58,160600.0,23.53,23.538,23.5221,23.5221,160600.0
2015-03-12 13:00:00,29.58,29.59,29.56,29.57,161800.0,23.5221,23.53,23.5062,23.5141,161800.0
2015-03-12 13:05:00,29.57,29.6,29.56,29.6,108000.0,23.5141,23.538,23.5062,23.538,108000.0
2015-03-12 13:10:00,29.6,29.6,29.56,29.59,59800.0,23.538,23.538,23.5062,23.53,59800.0
2015-03-12 13:15:00,29.59,29.63,29.58,29.63,259600.0,23.53,23.5618,23.5221,23.5618,259600.0
2015-03-12 13:20:00,29.63,29.68,29.61,29.67,357200.0,23.5618,23.6016,23.5459,23.5937,357200.0
2015-03-12 13:25:00,29.67,29.68,29.65,29.65,404000.0,23.5937,23.6016,23.5777,23.5777,404000.0
2015-03-12 13:30:00,29.65,29.65,29.61,29.64,253600.0,23.5777,23.5777,23.5459,23.5698,253600.0
2015-03-12 13:35:00,29.63,29.68,29.63,29.67,113400.0,23.5618,23.6016,23.5618,23.5937,113400.0
2015-03-12 13:40:00,29.66,29.68,29.66,29.67,142200.0,23.5857,23.6016,23.5857,23.5937,142200.0
2015-03-12 13:45:00,29.67,29.68,29.66,29.67,192000.0,23.5937,23.6016,23.5857,23.5937,192000.0
2015-03-12 13:50:00,29.67,29.68,29.66,29.68,137400.0,23.5937,23.6016,23.5857,23.6016,137400.0
2015-03-12 13:55:00,29.68,29.7,29.67,29.68,195200.0,23.6016,23.6175,23.5937,23.6016,195200.0
2015-03-12 14:00:00,29.68,29.69,29.63,29.64,152800.0,23.6016,23.6096,23.5618,23.5698,152800.0
2015-03-12 14:05:00,29.64,29.66,29.61,29.66,187000.0,23.5698,23.5857,23.5459,23.5857,187000.0
2015-03-12 14:10:00,29.65,29.66,29.62,29.63,430600.0,23.5777,23.5857,23.5539,23.5618,430600.0
2015-03-12 14:15:00,29.63,29.67,29.62,29.65,208600.0,23.5618,23.5937,23.5539,23.5777,208600.0
2015-03-12 14:20:00,29.65,29.66,29.64,29.65,116200.0,23.5777,23.5857,23.5698,23.5777,116200.0
2015-03-12 14:25:00,29.65,29.65,29.61,29.61,221800.0,23.5777,23.5777,23.5459,23.5459,221800.0
2015-03-12 14:30:00,29.61,29.63,29.61,29.61,100800.0,23.5459,23.5618,23.5459,23.5459,100800.0
2015-03-12 14:35:00,29.62,29.63,29.59,29.6,100400.0,23.5539,23.5618,23.53,23.538,100400.0
2015-03-12 14:40:00,29.59,29.6,29.57,29.59,162400.0,23.53,23.538,23.5141,23.53,162400.0
2015-03-12 14:45:00,29.59,29.61,29.57,29.58,175600.0,23.53,23.5459,23.5141,23.5221,175600.0
2015-03-12 14:50:00,29.58,29.58,29.56,29.57,150000.0,23.5221,23.5221,23.5062,23.5141,150000.0
2015-03-12 14:55:00,29.57,29.63,29.57,29.61,155800.0,23.5141,23.5618,23.5141,23.5459,155800.0
2015-03-12 15:00:00,29.62,29.66,29.62,29.65,232400.0,23.5539,23.5857,23.5539,23.5777,232400.0
2015-03-12 15:05:00,29.65,29.68,29.65,29.68,190000.0,23.5777,23.6016,23.5777,23.6016,190000.0
2015-03-12 15:10:00,29.68,29.69,29.67,29.68,137800.0,23.6016,23.6096,23.5937,23.6016,137800.0
2015-03-12 15:15:00,29.68,29.7,29.67,29.7,212200.0,23.6016,23.6175,23.5937,23.6175,212200.0
2015-03-12 15:20:00,29.7,29.7,29.67,29.68,264400.0,23.6175,23.6175,23.5937,23.6016,264400.0
2015-03-12 15:25:00,29.68,29.7,29.68,29.7,181000.0,23.6016,23.6175,23.6016,23.6175,181000.0
2015-03-12 15:30:00,29.7,29.71,29.68,29.68,266600.0,23.6175,23.6255,23.6016,23.6016,266600.0
2015-03-12 15:35:00,29.68,29.72,29.68,29.71,488200.0,23.6016,23.6334,23.6016,23.6255,488200.0
2015-03-12 15:40:00,29.71,29.71,29.69,29.71,260800.0,23.6255,23.6255,23.6096,23.6255,260800.0
2015-03-12 15:45:00,29.71,29.72,29.69,29.71,418600.0,23.6255,23.6334,23.6096,23.6255,418600.0
2015-03-12 15:50:00,29.71,29.72,29.68,29.68,485400.0,23.6255,23.6334,23.6016,23.6016,485400.0
2015-03-12 15:55:00,29.68,29.69,29.66,29.66,816000.0,23.6016,23.6096,23.5857,23.5857,816000.0
2015-03-13 09:30:00,29.54,29.65,29.46,29.5,564600.0,23.4903,23.5777,23.4267,23.4585,564600.0
2015-03-13 09:35:00,29.5,29.53,29.45,29.5,530000.0,23.4585,23.4823,23.4187,23.4585,530000.0
2015-03-13 09:40:00,29.5,29.54,29.39,29.46,324800.0,23.4585,23.4903,23.371,23.4267,324800.0
2015-03-13 09:45:00,29.47,29.55,29.45,29.54,341400.0,23.4346,23.4982,23.4187,23.4903,341400.0
2015-03-13 09:50:00,29.54,29.58,29.53,29.54,701000.0,23.4903,23.5221,23.4823,23.4903,701000.0
2015-03-13 09:55:00,29.55,29.56,29.5,29.52,270400.0,23.4982,23.5062,23.4585,23.4744,270400.0
2015-03-13 10:00:00,29.52,29.54,29.46,29.46,279000.0,23.4744,23.4903,23.4267,23.4267,279000.0
2015-03-13 10:05:00,29.46,29.47,29.4,29.43,223400.0,23.4267,23.4346,23.3789,23.4028,223400.0
2015-03-13 10:10:00,29.43,29.45,29.41,29.44,146000.0,23.4028,23.4187,23.3869,23.4108,146000.0
2015-03-13 10:15:00,29.44,29.5,29.43,29.49,198400.0,23.4108,23.4585,23.4028,23.4505,198400.0
2015-03-13 10:20:00,29.49,29.54,29.47,29.48,329000.0,23.4505,23.4903,23.4346,23.4426,329000.0
2015-03-13 10:25:00,29.48,29.48,29.4,29.43,277600.0,23.4426,23.4426,23.3789,23.4028,277600.0
2015-03-13 10:30:00,29.43,29.47,29.41,29.47,481600.0,23.4028,23.4346,23.3869,23.4346,481600.0
2015-03-13 10:35:00,29.47,29.5,29.45,29.46,405000.0,23.4346,23.4585,23.4187,23.4267,405000.0
2015-03-13 10:40:00,29.46,29.55,29.46,29.53,360000.0,23.4267,23.4982,23.4267,23.4823,360000.0
2015-03-13 10:45:00,29.53,29.53,29.48,29.5,306800.0,23.4823,23.4823,23.4426,23.4585,306800.0
2015-03-13 10:50:00,29.5,29.5,29.42,29.43,190600.0,23.4585,23.4585,23.3949,23.4028,190600.0
2015-03-13 10:55:00,29.42,29.44,29.38,29.38,237200.0,23.3949,23.4108,23.363,23.363,237200.0
2015-03-13 11:00:00,29.38,29.43,29.36,29.43,332400.0,23.363,23.4028,23.3471,23.4028,332400.0
2015-03-13 11:05:00,29.43,29.45,29.4,29.43,324600.0,23.4028,23.4187,23.3789,23.4028,324600.0
2015-03-13 11:10:00,29.44,29.53,29.43,29.52,228600.0,23.4108,23.4823,23.4028,23.4744,228600.0
2015-03-13 11:15:00,29.52,29.53,29.47,29.5,162400.0,23.4744,23.4823,23.4346,23.4585,162400.0
2015-03-13 11:20:00,29.5,29.5,29.46,29.49,115000.0,23.4585,23.4585,23.4267,23.4505,115000.0
2015-03-13 11:25:00,29.49,29.5,29.45,29.46,135200.0,23.4505,23.4585,23.4187,23.4267,135200.0
2015-03-13 11:30:00,29.45,29.47,29.42,29.46,115000.0,23.4187,23.4346,23.3949,23.4267,115000.0
2015-03-13 11:35:00,29.46,29.49,29.45,29.48,143200.0,23.4267,23.4505,23.4187,23.4426,143200.0
2015-03-13 11:40:00,29.48,29.49,29.46,29.49,80400.0,23.4426,23.4505,23.4267,23.4505,80400.0
2015-03-13 11:45:00,29.48,29.48,29.4,29.42,166600.0,23.4426,23.4426,23.3789,23.3949,166600.0
2015-03-13 11:50:00,29.43,29.45,29.4,29.45,126800.0,23.4028,23.4187,23.3789,23.4187,126800.0
2015-03-13 11:55:00,29.44,29.5,29.43,29.5,140400.0,23.4108,23.4585,23.4028,23.4585,140400.0
2015-03-13 12:00:00,29.5,29.51,29.44,29.46,228200.0,23.4585,23.4664,23.4108,23.4267,228200.0
2015-03-13 12:05:00,29.46,29.51,29.45,29.5,150400.0,23.4267,23.4664,23.4187,23.4585,150400.0
2015-03-13 12:10:00,29.51,29.52,29.48,29.49,135800.0,23.4664,23.4744,23.4426,23.4505,135800.0
2015-03-13 12:15:00,29.49,29.49,29.44,29.47,140600.0,23.4505,23.4505,23.4108,23.4346,140600.0
2015-03-13 12:20:00,29.47,29.5,29.47,29.48,107400.0,23.4346,23.4585,23.4346,23.4426,107400.0
2015-03-13 12:25:00,29.48,29.5,29.46,29.47,110000.0,23.4426,23.4585,23.4267,23.4346,110000.0
2015-03-13 12:30:00,29.46,29.49,29.46,29.49,79200.0,23.4267,23.4505,23.4267,23.4505,79200.0
2015-03-13 12:35:00,29.49,29.52,29.49,29.5,249800.0,23.4505,23.4744,23.4505,23.4585,249800.0
2015-03-13 12:40:00,29.5,29.52,29.5,29.52,185600.0,23.4585,23.4744,23.4585,23.4744,185600.0
2015-03-13 12:45:00,29.52,29.52,29.5,29.52,89400.0,23.4744,23.4744,23.4585,23.4744,89400.0
2015-03-13 12:50:00,29.52,29.53,29.49,29.5,412000.0,23.4744,23.4823,23.4505,23.4585,412000.0
2015-03-13 12:55:00,29.5,29.56,29.5,29.55,95600.0,23.4585,23.5062,23.4585,23.4982,95600.0
2015-03-13 13:00:00,29.54,29.55,29.5,29.52,91200.0,23.4903,23.4982,23.4585,23.4744,91200.0
2015-03-13 13:05:00,29.52,29.55,29.5,29.51,177600.0,23.4744,23.4982,23.4585,23.4664,177600.0
2015-03-13 13:10:00,29.5,29.53,29.49,29.51,90400.0,23.4585,23.4823,23.4505,23.4664,90400.0
2015-03-13 13:15:00,29.5,29.51,29.48,29.5,136800.0,23.4585,23.4664,23.4426,23.4585,136800.0
2015-03-13 13:20:00,29.49,29.51,29.49,29.49,104400.0,23.4505,23.4664,23.4505,23.4505,104400.0
2015-03-13 13:25:00,29.49,29.49,29.45,29.45,150800.0,23.4505,23.4505,23.4187,23.4187,150800.0
2015-03-13 13:30:00,29.45,29.52,29.45,29.49,175200.0,23.4187,23.4744,23.4187,23.4505,175200.0
2015-03-13 13:35:00,29.49,29.5,29.47,29.49,87800.0,23.4505,23.4585,23.4346,23.4505,87800.0
2015-03-13 13:40:00,29.48,29.52,29.48,29.5,137600.0,23.4426,23.4744,23.4426,23.4585,137600.0
2015-03-13 13:45:00,29.5,29.5,29.47,29.49,193400.0,23.4585,23.4585,23.4346,23.4505,193400.0
2015-03-13 13:50:00,29.49,29.51,29.49,29.49,206800.0,23.4505,23.4664,23.4505,23.4505,206800.0
2015-03-13 13:55:00,29.49,29.5,29.47,29.48,118600.0,23.4505,23.4585,23.4346,23.4426,118600.0
2015-03-13 14:00:00,29.48,29.48,29.42,29.43,130400.0,23.4426,23.4426,23.3949,23.4028,130400.0
2015-03-13 14:05:00,29.43,29.47,29.43,29.45,123800.0,23.4028,23.4346,23.4028,23.4187,123800.0
2015-03-13 14:10:00,29.45,29.46,29.42,29.45,156000.0,23.4187,23.4267,23.3949,23.4187,156000.0
2015-03-13 14:15:00,29.45,29.47,29.44,29.44,125800.0,23.4187,23.4346,23.4108,23.4108,125800.0
2015-03-13 14:20:00,29.45,29.46,29.43,29.45,129600.0,23.4187,23.4267,23.4028,23.4187,129600.0
2015-03-13 14:25:00,29.45,29.47,29.43,29.47,152200.0,23.4187,23.4346,23.4028,23.4346,152200.0
2015-03-13 14:30:00,29.46,29.47,29.43,29.46,222800.0,23.4267,23.4346,23.4028,23.4267,222800.0
2015-03-13 14:35:00,29.45,29.45,29.4,29.41,222000.0,23.4187,23.4187,23.3789,23.3869,222000.0
2015-03-13 14:40:00,29.41,29.41,29.36,29.37,221000.0,23.3869,23.3869,23.3471,23.3551,221000.0
2015-03-13 14:45:00,29.37,29.42,29.36,29.4,279600.0,23.3551,23.3949,23.3471,23.3789,279600.0
2015-03-13 14:50:00,29.4,29.44,29.39,29.42,141600.0,23.3789,23.4108,23.371,23.3949,141600.0
2015-03-13 14:55:00,29.42,29.42,29.38,29.41,303800.0,23.3949,23.3949,23.363,23.3869,303800.0
2015-03-13 15:00:00,29.41,29.46,29.4,29.43,384200.0,23.3869,23.4267,23.3789,23.4028,384200.0
2015-03-13 15:05:00,29.43,29.45,29.43,29.43,203000.0,23.4028,23.4187,23.4028,23.4028,203000.0
2015-03-13 15:10:00,29.43,29.47,29.43,29.45,231600.0,23.4028,23.4346,23.4028,23.4187,231600.0
2015-03-13 15:15:00,29.46,29.5,29.46,29.48,160200.0,23.4267,23.4585,23.4267,23.4426,160200.0
2015-03-13 15:20:00,29.48,29.49,29.47,29.47,206000.0,23.4426,23.4505,23.4346,23.4346,206000.0
2015-03-13 15:25:00,29.47,29.5,29.46,29.5,295200.0,23.4346,23.4585,23.4267,23.4585,295200.0
2015-03-13 15:30:00,29.5,29.51,29.47,29.49,203400.0,23.4585,23.4664,23.4346,23.4505,203400.0
2015-03-13 15:35:00,29.49,29.5,29.47,29.5,437400.0,23.4505,23.4585,23.4346,23.4585,437400.0
2015-03-13 15:40:00,29.5,29.54,29.48,29.48,337800.0,23.4585,23.4903,23.4426,23.4426,337800.0
2015-03-13 15:45:00,29.49,29.52,29.48,29.5,675200.0,23.4505,23.4744,23.4426,23.4585,675200.0
2015-03-13 15:50:00,29.5,29.54,29.5,29.54,661800.0,23.4585,23.4903,23.4585,23.4903,661800.0
2015-03-13 15:55:00,29.54,29.56,29.51,29.53,1235000.0,23.4903,23.5062,23.4664,23.4823,1235000.0
2015-03-16 09:30:00,29.7,29.74,29.61,29.62,568800.0,23.6175,23.6493,23.5459,23.5539,568800.0
2015-03-16 09:35:00,29.62,29.69,29.61,29.68,226600.0,23.5539,23.6096,23.5459,23.6016,226600.0
2015-03-16 09:40:00,29.67,29.74,29.67,29.7,214400.0,23.5937,23.6493,23.5937,23.6175,214400.0
2015-03-16 09:45:00,29.7,29.75,29.64,29.73,155600.0,23.6175,23.6573,23.5698,23.6414,155600.0
2015-03-16 09:50:00,29.73,29.79,29.73,29.78,185000.0,23.6414,23.6891,23.6414,23.6811,185000.0
2015-03-16 09:55:00,29.78,29.82,29.77,29.79,178000.0,23.6811,23.7129,23.6732,23.6891,178000.0
2015-03-16 10:00:00,29.79,29.8,29.78,29.79,129600.0,23.6891,23.697,23.6811,23.6891,129600.0
2015-03-16 10:05:00,29.79,29.81,29.78,29.79,164800.0,23.6891,23.705,23.6811,23.6891,164800.0
2015-03-16 10:10:00,29.79,29.84,29.79,29.82,212800.0,23.6891,23.7288,23.6891,23.7129,212800.0
2015-03-16 10:15:00,29.83,29.84,29.82,29.83,200200.0,23.7209,23.7288,23.7129,23.7209,200200.0
2015-03-16 10:20:00,29.83,29.84,29.81,29.81,146000.0,23.7209,23.7288,23.705,23.705,146000.0
2015-03-16 10:25:00,29.81,29.83,29.79,29.79,160600.0,23.705,23.7209,23.6891,23.6891,160600.0
2015-03-16 10:30:00,29.79,29.81,29.78,29.79,121400.0,23.6891,23.705,23.6811,23.6891,121400.0
2015-03-16 10:35:00,29.79,29.79,29.76,29.78,267600.0,23.6891,23.6891,23.6652,23.6811,267600.0
2015-03-16 10:40:00,29.77,29.79,29.76,29.76,128400.0,23.6732,23.6891,23.6652,23.6652,128400.0
2015-03-16 10:45:00,29.77,29.78,29.73,29.73,119400.0,23.6732,23.6811,23.6414,23.6414,119400.0
2015-03-16 10:50:00,29.74,29.78,29.73,29.75,150400.0,23.6493,23.6811,23.6414,23.6573,150400.0
2015-03-16 10:55:00,29.75,29.78,29.74,29.77,141400.0,23.6573,23.6811,23.6493,23.6732,141400.0
2015-03-16 11:00:00,29.77,29.79,29.76,29.78,185800.0,23.6732,23.6891,23.6652,23.6811,185800.0
2015-03-16 11:05:00,29.78,29.79,29.77,29.78,154600.0,23.6811,23.6891,23.6732,23.6811,154600.0
2015-03-16 11:10:00,29.79,29.83,29.78,29.81,223400.0,23.6891,23.7209,23.6811,23.705,223400.0
2015-03-16 11:15:00,29.81,29.83,29.8,29.82,77000.0,23.705,23.7209,23.697,23.7129,77000.0
2015-03-16 11:20:00,29.82,29.83,29.8,29.83,122600.0,23.7129,23.7209,23.697,23.7209,122600.0
2015-03-16 11:25:00,29.83,29.85,29.81,29.82,125000.0,23.7209,23.7368,23.705,23.7129,125000.0
2015-03-16 11:30:00,29.82,29.83,29.81,29.83,104200.0,23.7129,23.7209,23.705,23.7209,104200.0
2015-03-16 11:35:00,29.83,29.83,29.8,29.8,231800.0,23.7209,23.7209,23.697,23.697,231800.0
2015-03-16 11:40:00,29.8,29.82,29.79,29.79,147800.0,23.697,23.7129,23.6891,23.6891,147800.0
2015-03-16 11:45:00,29.8,29.82,29.77,29.78,228600.0,23.697,23.7129,23.6732,23.6811,228600.0
2015-03-16 11:50:00,29.78,29.79,29.75,29.75,165400.0,23.6811,23.6891,23.6573,23.6573,165400.0
2015-03-16 11:55:00,29.76,29.78,29.75,29.76,174200.0,23.6652,23.6811,23.6573,23.6652,174200.0
2015-03-16 12:00:00,29.77,29.79,29.75,29.79,80200.0,23.6732,23.6891,23.6573,23.6891,80200.0
2015-03-16 12:05:00,29.78,29.8,29.78,29.79,97200.0,23.6811,23.697,23.6811,23.6891,97200.0
2015-03-16 12:10:00,29.79,29.82,29.76,29.77,384400.0,23.6891,23.7129,23.6652,23.6732,384400.0
2015-03-16 12:15:00,29.77,29.78,29.73,29.75,73600.0,23.6732,23.6811,23.6414,23.6573,73600.0
2015-03-16 12:20:00,29.75,29.75,29.72,29.73,132000.0,23.6573,23.6573,23.6334,23.6414,132000.0
2015-03-16 12:25:00,29.72,29.75,29.72,29.73,67400.0,23.6334,23.6573,23.6334,23.6414,67400.0
2015-03-16 12:30:00,29.73,29.75,29.68,29.72,147000.0,23.6414,23.6573,23.6016,23.6334,147000.0
2015-03-16 12:35:00,29.72,29.74,29.68,29.72,154600.0,23.6334,23.6493,23.6016,23.6334,154600.0
2015-03-16 12:40:00,29.72,29.74,29.72,29.73,80400.0,23.6334,23.6493,23.6334,23.6414,80400.0
2015-03-16 12:45:00,29.73,29.75,29.71,29.71,80400.0,23.6414,23.6573,23.6255,23.6255,80400.0
2015-03-16 12:50:00,29.71,29.74,29.71,29.71,75400.0,23.6255,23.6493,23.6255,23.6255,75400.0
2015-03-16 12:55:00,29.71,29.73,29.7,29.71,89000.0,23.6255,23.6414,23.6175,23.6255,89000.0
2015-03-16 13:00:00,29.71,29.72,29.66,29.67,272200.0,23.6255,23.6334,23.5857,23.5937,272200.0
2015-03-16 13:05:00,29.67,29.68,29.64,29.66,100000.0,23.5937,23.6016,23.5698,23.5857,100000.0
2015-03-16 13:10:00,29.65,29.68,29.65,29.68,254600.0,23.5777,23.6016,23.5777,23.6016,254600.0
2015-03-16 13:15:00,29.68,29.69,29.66,29.67,104600.0,23.6016,23.6096,23.5857,23.5937,104600.0
2015-03-16 13:20:00,29.68,29.68,29.67,29.68,136800.0,23.6016,23.6016,23.5937,23.6016,136800.0
2015-03-16 13:25:00,29.68,29.71,29.68,29.71,255000.0,23.6016,23.6255,23.6016,23.6255,255000.0
2015-03-16 13:30:00,29.71,29.79,29.7,29.79,366400.0,23.6255,23.6891,23.6175,23.6891,366400.0
2015-03-16 13:35:00,29.79,29.8,29.78,29.8,202600.0,23.6891,23.697,23.6811,23.697,202600.0
2015-03-16 13:40:00,29.8,29.81,29.79,29.81,88800.0,23.697,23.705,23.6891,23.705,88800.0
2015-03-16 13:45:00,29.81,29.82,29.8,29.82,149000.0,23.705,23.7129,23.697,23.7129,149000.0
2015-03-16 13:50:00,29.82,29.82,29.8,29.8,69000.0,23.7129,23.7129,23.697,23.697,69000.0
2015-03-16 13:55:00,29.8,29.82,29.79,29.79,114600.0,23.697,23.7129,23.6891,23.6891,114600.0
2015-03-16 14:00:00,29.79,29.8,29.77,29.78,110400.0,23.6891,23.697,23.6732,23.6811,110400.0
2015-03-16 14:05:00,29.77,29.78,29.76,29.77,92400.0,23.6732,23.6811,23.6652,23.6732,92400.0
2015-03-16 14:10:00,29.77,29.78,29.76,29.78,59400.0,23.6732,23.6811,23.6652,23.6811,59400.0
2015-03-16 14:15:00,29.78,29.83,29.78,29.82,193600.0,23.6811,23.7209,23.6811,23.7129,193600.0
2015-03-16 14:20:00,29.82,29.86,29.82,29.83,300600.0,23.7129,23.7447,23.7129,23.7209,300600.0
2015-03-16 14:25:00,29.83,29.85,29.83,29.84,100400.0,23.7209,23.7368,23.7209,23.7288,100400.0
2015-03-16 14:30:00,29.85,29.86,29.83,29.85,234000.0,23.7368,23.7447,23.7209,23.7368,234000.0
2015-03-16 14:35:00,29.85,29.85,29.82,29.83,169800.0,23.7368,23.7368,23.7129,23.7209,169800.0
2015-03-16 14:40:00,29.84,29.89,29.83,29.89,192600.0,23.7288,23.7686,23.7209,23.7686,192600.0
2015-03-16 14:45:00,29.88,29.91,29.86,29.88,122600.0,23.7606,23.7845,23.7447,23.7606,122600.0
2015-03-16 14:50:00,29.88,29.89,29.86,29.86,149400.0,23.7606,23.7686,23.7447,23.7447,149400.0
2015-03-16 14:55:00,29.86,29.88,29.85,29.87,141400.0,23.7447,23.7606,23.7368,23.7527,141400.0
2015-03-16 15:00:00,29.88,29.93,29.87,29.9,219200.0,23.7606,23.8004,23.7527,23.7765,219200.0
2015-03-16 15:05:00,29.9,29.92,29.89,29.92,171400.0,23.7765,23.7925,23.7686,23.7925,171400.0
2015-03-16 15:10:00,29.92,29.94,29.91,29.93,156200.0,23.7925,23.8084,23.7845,23.8004,156200.0
2015-03-16 15:15:00,29.93,29.93,29.89,29.9,210200.0,23.8004,23.8004,23.7686,23.7765,210200.0
2015-03-16 15:20:00,29.9,29.91,29.86,29.87,191800.0,23.7765,23.7845,23.7447,23.7527,191800.0
2015-03-16 15:25:00,29.87,29.88,29.85,29.88,126200.0,23.7527,23.7606,23.7368,23.7606,126200.0
2015-03-16 15:30:00,29.88,29.91,29.88,29.9,212600.0,23.7606,23.7845,23.7606,23.7765,212600.0
2015-03-16 15:35:00,29.9,29.9,29.87,29.89,292800.0,23.7765,23.7765,23.7527,23.7686,292800.0
2015-03-16 15:40:00,29.88,29.89,29.87,29.87,257200.0,23.7606,23.7686,23.7527,23.7527,257200.0
2015-03-16 15:45:00,29.88,29.89,29.85,29.88,313000.0,23.7606,23.7686,23.7368,23.7606,313000.0
2015-03-16 15:50:00,29.88,29.9,29.86,29.86,642600.0,23.7606,23.7765,23.7447,23.7447,642600.0
2015-03-16 15:55:00,29.87,29.89,29.86,29.86,669000.0,23.7527,23.7686,23.7447,23.7447,669000.0
2015-03-17 09:30:00,29.28,29.36,29.13,29.32,1258800.0,23.2835,23.3471,23.1642,23.3153,1258800.0
2015-03-17 09:35:00,29.32,29.57,29.31,29.52,918400.0,23.3153,23.5141,23.3074,23.4744,918400.0
2015-03-17 09:40:00,29.52,29.52,29.26,29.3,1109400.0,23.4744,23.4744,23.2676,23.2994,1109400.0
2015-03-17 09:45:00,29.3,29.38,29.27,29.29,490800.0,23.2994,23.363,23.2756,23.2915,490800.0
2015-03-17 09:50:00,29.29,29.34,29.29,29.31,564800.0,23.2915,23.3312,23.2915,23.3074,564800.0
2015-03-17 09:55:00,29.32,29.4,29.31,29.38,435000.0,23.3153,23.3789,23.3074,23.363,435000.0
2015-03-17 10:00:00,29.37,29.45,29.36,29.43,358000.0,23.3551,23.4187,23.3471,23.4028,358000.0
2015-03-17 10:05:00,29.43,29.43,29.35,29.36,443800.0,23.4028,23.4028,23.3392,23.3471,443800.0
2015-03-17 10:10:00,29.36,29.44,29.35,29.43,284800.0,23.3471,23.4108,23.3392,23.4028,284800.0
2015-03-17 10:15:00,29.43,29.44,29.39,29.41,236600.0,23.4028,23.4108,23.371,23.3869,236600.0
2015-03-17 10:20:00,29.41,29.41,29.35,29.36,697600.0,23.3869,23.3869,23.3392,23.3471,697600.0
2015-03-17 10:25:00,29.36,29.42,29.35,29.4,394400.0,23.3471,23.3949,23.3392,23.3789,394400.0
2015-03-17 10:30:00,29.4,29.4,29.36,29.36,388800.0,23.3789,23.3789,23.3471,23.3471,388800.0
2015-03-17 10:35:00,29.36,29.38,29.35,29.38,128200.0,23.3471,23.363,23.3392,23.363,128200.0
2015-03-17 10:40:00,29.38,29.4,29.37,29.37,72000.0,23.363,23.3789,23.3551,23.3551,72000.0
2015-03-17 10:45:00,29.37,29.38,29.35,29.36,412800.0,23.3551,23.363,23.3392,23.3471,412800.0
2015-03-17 10:50:00,29.36,29.38,29.35,29.36,328400.0,23.3471,23.363,23.3392,23.3471,328400.0
2015-03-17 10:55:00,29.37,29.38,29.35,29.38,342800.0,23.3551,23.363,23.3392,23.363,342800.0
2015-03-17 11:00:00,29.38,29.38,29.34,29.36,557000.0,23.363,23.363,23.3312,23.3471,557000.0
2015-03-17 11:05:00,29.36,29.39,29.34,29.39,263000.0,23.3471,23.371,23.3312,23.371,263000.0
2015-03-17 11:10:00,29.39,29.42,29.36,29.41,129400.0,23.371,23.3949,23.3471,23.3869,129400.0
2015-03-17 11:15:00,29.4,29.41,29.35,29.36,320600.0,23.3789,23.3869,23.3392,23.3471,320600.0
2015-03-17 11:20:00,29.36,29.39,29.36,29.37,192200.0,23.3471,23.371,23.3471,23.3551,192200.0
2015-03-17 11:25:00,29.38,29.38,29.37,29.38,479600.0,23.363,23.363,23.3551,23.363,479600.0
2015-03-17 11:30:00,29.38,29.41,29.36,29.41,193800.0,23.363,23.3869,23.3471,23.3869,193800.0
2015-03-17 11:35:00,29.41,29.41,29.36,29.38,250800.0,23.3869,23.3869,23.3471,23.363,250800.0
2015-03-17 11:40:00,29.37,29.4,29.36,29.39,72000.0,23.3551,23.3789,23.3471,23.371,72000.0
2015-03-17 11:45:00,29.39,29.42,29.36,29.41,198400.0,23.371,23.3949,23.3471,23.3869,198400.0
2015-03-17 11:50:00,29.41,29.46,29.4,29.45,330600.0,23.3869,23.4267,23.3789,23.4187,330600.0
2015-03-17 11:55:00,29.46,29.5,29.45,29.5,379200.0,23.4267,23.4585,23.4187,23.4585,379200.0
2015-03-17 12:00:00,29.5,29.5,29.46,29.47,209600.0,23.4585,23.4585,23.4267,23.4346,209600.0
2015-03-17 12:05:00,29.46,29.47,29.44,29.46,358600.0,23.4267,23.4346,23.4108,23.4267,358600.0
2015-03-17 12:10:00,29.46,29.48,29.45,29.47,97800.0,23.4267,23.4426,23.4187,23.4346,97800.0
2015-03-17 12:15:00,29.48,29.5,29.46,29.47,147200.0,23.4426,23.4585,23.4267,23.4346,147200.0
2015-03-17 12:20:00,29.47,29.5,29.47,29.47,143800.0,23.4346,23.4585,23.4346,23.4346,143800.0
2015-03-17 12:25:00,29.47,29.5,29.47,29.5,92000.0,23.4346,23.4585,23.4346,23.4585,92000.0
2015-03-17 12:30:00,29.5,29.5,29.49,29.5,207800.0,23.4585,23.4585,23.4505,23.4585,207800.0
2015-03-17 12:35:00,29.5,29.52,29.48,29.52,361600.0,23.4585,23.4744,23.4426,23.4744,361600.0
2015-03-17 12:40:00,29.52,29.56,29.5,29.56,213800.0,23.4744,23.5062,23.4585,23.5062,213800.0
2015-03-17 12:45:00,29.56,29.56,29.52,29.52,118600.0,23.5062,23.5062,23.4744,23.4744,118600.0
2015-03-17 12:50:00,29.52,29.55,29.52,29.54,278000.0,23.4744,23.4982,23.4744,23.4903,278000.0
2015-03-17 12:55:00,29.54,29.6,29.54,29.59,156600.0,23.4903,23.538,23.4903,23.53,156600.0
2015-03-17 13:00:00,29.59,29.61,29.58,29.61,188000.0,23.53,23.5459,23.5221,23.5459,188000.0
2015-03-17 13:05:00,29.61,29.66,29.6,29.66,226000.0,23.5459,23.5857,23.538,23.5857,226000.0
2015-03-17 13:10:00,29.66,29.68,29.65,29.67,124800.0,23.5857,23.6016,23.5777,23.5937,124800.0
2015-03-17 13:15:00,29.67,29.7,29.65,29.65,157400.0,23.5937,23.6175,23.5777,23.5777,157400.0
2015-03-17 13:20:00,29.65,29.67,29.64,29.67,88200.0,23.5777,23.5937,23.5698,23.5937,88200.0
2015-03-17 13:25:00,29.67,29.68,29.62,29.65,167200.0,23.5937,23.6016,23.5539,23.5777,167200.0
2015-03-17 13:30:00,29.65,29.67,29.63,29.64,136400.0,23.5777,23.5937,23.5618,23.5698,136400.0
2015-03-17 13:35:00,29.64,29.67,29.63,29.65,125600.0,23.5698,23.5937,23.5618,23.5777,125600.0
2015-03-17 13:40:00,29.65,29.65,29.61,29.65,93200.0,23.5777,23.5777,23.5459,23.5777,93200.0
2015-03-17 13:45:00,29.65,29.65,29.61,29.64,167200.0,23.5777,23.5777,23.5459,23.5698,167200.0
2015-03-17 13:50:00,29.65,29.67,29.64,29.65,118000.0,23.5777,23.5937,23.5698,23.5777,118000.0
2015-03-17 13:55:00,29.65,29.69,29.64,29.67,109600.0,23.5777,23.6096,23.5698,23.5937,109600.0
2015-03-17 14:00:00,29.67,29.7,29.67,29.68,83200.0,23.5937,23.6175,23.5937,23.6016,83200.0
2015-03-17 14:05:00,29.69,29.7,29.68,29.69,149800.0,23.6096,23.6175,23.6016,23.6096,149800.0
2015-03-17 14:10:00,29.7,29.71,29.69,29.7,102800.0,23.6175,23.6255,23.6096,23.6175,102800.0
2015-03-17 14:15:00,29.7,29.71,29.68,29.68,123000.0,23.6175,23.6255,23.6016,23.6016,123000.0
2015-03-17 14:20:00,29.68,29.7,29.67,29.69,210000.0,23.6016,23.6175,23.5937,23.6096,210000.0
2015-03-17 14:25:00,29.69,29.7,29.68,29.7,194600.0,23.6096,23.6175,23.6016,23.6175,194600.0
2015-03-17 14:30:00,29.7,29.7,29.65,29.65,257800.0,23.6175,23.6175,23.5777,23.5777,257800.0
2015-03-17 14:35:00,29.65,29.66,29.63,29.65,225600.0,23.5777,23.5857,23.5618,23.5777,225600.0
2015-03-17 14:40:00,29.65,29.66,29.64,29.65,122000.0,23.5777,23.5857,23.5698,23.5777,122000.0
2015-03-17 14:45:00,29.65,29.66,29.63,29.64,223400.0,23.5777,23.5857,23.5618,23.5698,223400.0
2015-03-17 14:50:00,29.64,29.64,29.61,29.61,280200.0,23.5698,23.5698,23.5459,23.5459,280200.0
2015-03-17 14:55:00,29.61,29.62,29.61,29.61,218800.0,23.5459,23.5539,23.5459,23.5459,218800.0
2015-03-17 15:00:00,29.61,29.63,29.6,29.63,243800.0,23.5459,23.5618,23.538,23.5618,243800.0
2015-03-17 15:05:00,29.62,29.65,29.62,29.65,222800.0,23.5539,23.5777,23.5539,23.5777,222800.0
2015-03-17 15:10:00,29.65,29.68,29.65,29.68,147200.0,23.5777,23.6016,23.5777,23.6016,147200.0
2015-03-17 15:15:00,29.68,29.7,29.67,29.69,291600.0,23.6016,23.6175,23.5937,23.6096,291600.0
2015-03-17 15:20:00,29.7,29.71,29.68,29.7,231200.0,23.6175,23.6255,23.6016,23.6175,231200.0
2015-03-17 15:25:00,29.7,29.71,29.69,29.7,223200.0,23.6175,23.6255,23.6096,23.6175,223200.0
2015-03-17 15:30:00,29.69,29.7,29.67,29.67,545200.0,23.6096,23.6175,23.5937,23.5937,545200.0
2015-03-17 15:35:00,29.67,29.67,29.62,29.62,414600.0,23.5937,23.5937,23.5539,23.5539,414600.0
2015-03-17 15:40:00,29.62,29.62,29.54,29.55,747400.0,23.5539,23.5539,23.4903,23.4982,747400.0
2015-03-17 15:45:00,29.55,29.59,29.55,29.59,436200.0,23.4982,23.53,23.4982,23.53,436200.0
2015-03-17 15:50:00,29.59,29.61,29.58,29.6,819800.0,23.53,23.5459,23.5221,23.538,819800.0
2015-03-17 15:55:00,29.6,29.6,29.55,29.56,1084000.0,23.538,23.538,23.4982,23.5062,1084000.0
2015-03-18 09:30:00,29.5,29.5,29.36,29.38,397000.0,23.4585,23.4585,23.3471,23.363,397000.0
2015-03-18 09:35:00,29.38,29.42,29.36,29.42,213400.0,23.363,23.3949,23.3471,23.3949,213400.0
2015-03-18 09:40:00,29.42,29.42,29.29,29.29,352600.0,23.3949,23.3949,23.2915,23.2915,352600.0
2015-03-18 09:45:00,29.29,29.33,29.25,29.29,353800.0,23.2915,23.3233,23.2597,23.2915,353800.0
2015-03-18 09:50:00,29.3,29.33,29.21,29.21,511400.0,23.2994,23.3233,23.2279,23.2279,511400.0
2015-03-18 09:55:00,29.21,29.24,29.18,29.23,378400.0,23.2279,23.2517,23.204,23.2438,378400.0
2015-03-18 10:00:00,29.23,29.28,29.23,29.26,421200.0,23.2438,23.2835,23.2438,23.2676,421200.0
2015-03-18 10:05:00,29.26,29.32,29.25,29.3,405800.0,23.2676,23.3153,23.2597,23.2994,405800.0
2015-03-18 10:10:00,29.3,29.31,29.28,29.28,201000.0,23.2994,23.3074,23.2835,23.2835,201000.0
2015-03-18 10:15:00,29.28,29.31,29.27,29.3,147800.0,23.2835,23.3074,23.2756,23.2994,147800.0
2015-03-18 10:20:00,29.3,29.31,29.25,29.27,628600.0,23.2994,23.3074,23.2597,23.2756,628600.0
2015-03-18 10:25:00,29.27,29.28,29.25,29.26,334600.0,23.2756,23.2835,23.2597,23.2676,334600.0
2015-03-18 10:30:00,29.26,29.27,29.24,29.24,393400.0,23.2676,23.2756,23.2517,23.2517,393400.0
2015-03-18 10:35:00,29.24,29.3,29.24,29.3,496400.0,23.2517,23.2994,23.2517,23.2994,496400.0
2015-03-18 10:40:00,29.3,29.32,29.29,29.31,221000.0,23.2994,23.3153,23.2915,23.3074,221000.0
2015-03-18 10:45:00,29.31,29.36,29.31,29.36,640200.0,23.3074,23.3471,23.3074,23.3471,640200.0
2015-03-18 10:50:00,29.35,29.37,29.34,29.35,187200.0,23.3392,23.3551,23.3312,23.3392,187200.0
2015-03-18 10:55:00,29.35,29.35,29.33,29.35,98000.0,23.3392,23.3392,23.3233,23.3392,98000.0
2015-03-18 11:00:00,29.35,29.37,29.35,29.36,174600.0,23.3392,23.3551,23.3392,23.3471,174600.0
2015-03-18 11:05:00,29.37,29.39,29.36,29.37,177000.0,23.3551,23.371,23.3471,23.3551,177000.0
2015-03-18 11:10:00,29.38,29.38,29.32,29.32,209800.0,23.363,23.363,23.3153,23.3153,209800.0
2015-03-18 11:15:00,29.32,29.33,29.31,29.32,141200.0,23.3153,23.3233,23.3074,23.3153,141200.0
2015-03-18 11:20:00,29.32,29.33,29.3,29.3,132400.0,23.3153,23.3233,23.2994,23.2994,132400.0
2015-03-18 11:25:00,29.3,29.32,29.26,29.27,135600.0,23.2994,23.3153,23.2676,23.2756,135600.0
2015-03-18 11:30:00,29.27,29.29,29.27,29.29,117200.0,23.2756,23.2915,23.2756,23.2915,117200.0
2015-03-18 11:35:00,29.29,29.3,29.28,29.29,136800.0,23.2915,23.2994,23.2835,23.2915,136800.0
2015-03-18 11:40:00,29.29,29.32,29.29,29.31,95400.0,23.2915,23.3153,23.2915,23.3074,95400.0
2015-03-18 11:45:00,29.31,29.32,29.26,29.27,289800.0,23.3074,23.3153,23.2676,23.2756,289800.0
2015-03-18 11:50:00,29.27,29.28,29.25,29.26,203400.0,23.2756,23.2835,23.2597,23.2676,203400.0
2015-03-18 11:55:00,29.25,29.28,29.25,29.28,164600.0,23.2597,23.2835,23.2597,23.2835,164600.0
2015-03-18 12:00:00,29.27,29.27,29.25,29.27,224800.0,23.2756,23.2756,23.2597,23.2756,224800.0
2015-03-18 12:05:00,29.27,29.27,29.26,29.27,107400.0,23.2756,23.2756,23.2676,23.2756,107400.0
2015-03-18 12:10:00,29.26,29.27,29.24,29.25,253000.0,23.2676,23.2756,23.2517,23.2597,253000.0
2015-03-18 12:15:00,29.25,29.26,29.23,29.24,238200.0,23.2597,23.2676,23.2438,23.2517,238200.0
2015-03-18 12:20:00,29.24,29.24,29.22,29.24,223800.0,23.2517,23.2517,23.2358,23.2517,223800.0
2015-03-18 12:25:00,29.24,29.24,29.22,29.22,134000.0,23.2517,23.2517,23.2358,23.2358,134000.0
2015-03-18 12:30:00,29.22,29.22,29.21,29.22,130200.0,23.2358,23.2358,23.2279,23.2358,130200.0
2015-03-18 12:35:00,29.22,29.22,29.19,29.21,176800.0,23.2358,23.2358,23.212,23.2279,176800.0
2015-03-18 12:40:00,29.21,29.23,29.2,29.22,119000.0,23.2279,23.2438,23.2199,23.2358,119000.0
2015-03-18 12:45:00,29.22,29.22,29.19,29.21,317200.0,23.2358,23.2358,23.212,23.2279,317200.0
2015-03-18 12:50:00,29.21,29.21,29.2,29.21,278400.0,23.2279,23.2279,23.2199,23.2279,278400.0
2015-03-18 12:55:00,29.21,29.23,29.2,29.22,514800.0,23.2279,23.2438,23.2199,23.2358,514800.0
2015-03-18 13:00:00,29.21,29.24,29.21,29.23,118600.0,23.2279,23.2517,23.2279,23.2438,118600.0
2015-03-18 13:05:00,29.23,29.25,29.22,29.23,178600.0,23.2438,23.2597,23.2358,23.2438,178600.0
2015-03-18 13:10:00,29.23,29.23,29.19,29.2,338800.0,23.2438,23.2438,23.212,23.2199,338800.0
2015-03-18 13:15:00,29.19,29.2,29.18,29.18,130400.0,23.212,23.2199,23.204,23.204,130400.0
2015-03-18 13:20:00,29.18,29.2,29.17,29.19,347400.0,23.204,23.2199,23.1961,23.212,347400.0
2015-03-18 13:25:00,29.19,29.2,29.17,29.18,117600.0,23.212,23.2199,23.1961,23.204,117600.0
2015-03-18 13:30:00,29.18,29.18,29.16,29.18,239400.0,23.204,23.204,23.1881,23.204,239400.0
2015-03-18 13:35:00,29.18,29.18,29.13,29.14,268600.0,23.204,23.204,23.1642,23.1722,268600.0
2015-03-18 13:40:00,29.14,29.14,29.11,29.11,202200.0,23.1722,23.1722,23.1483,23.1483,202200.0
2015-03-18 13:45:00,29.11,29.11,29.09,29.11,164400.0,23.1483,23.1483,23.1324,23.1483,164400.0
2015-03-18 13:50:00,29.11,29.11,29.07,29.09,412400.0,23.1483,23.1483,23.1165,23.1324,412400.0
2015-03-18 13:55:00,29.09,29.13,29.08,29.13,365200.0,23.1324,23.1642,23.1245,23.1642,365200.0
2015-03-18 14:00:00,29.13,29.41,29.11,29.33,1140600.0,23.1642,23.3869,23.1483,23.3233,1140600.0
2015-03-18 14:05:00,29.33,29.42,29.3,29.36,972400.0,23.3233,23.3949,23.2994,23.3471,972400.0
2015-03-18 14:10:00,29.36,29.43,29.35,29.43,745400.0,23.3471,23.4028,23.3392,23.4028,745400.0
2015-03-18 14:15:00,29.43,29.47,29.41,29.45,815000.0,23.4028,23.4346,23.3869,23.4187,815000.0
2015-03-18 14:20:00,29.45,29.49,29.43,29.48,543600.0,23.4187,23.4505,23.4028,23.4426,543600.0
2015-03-18 14:25:00,29.49,29.5,29.45,29.5,785200.0,23.4505,23.4585,23.4187,23.4585,785200.0
2015-03-18 14:30:00,29.5,29.58,29.5,29.54,685400.0,23.4585,23.5221,23.4585,23.4903,685400.0
2015-03-18 14:35:00,29.54,29.57,29.53,29.53,530400.0,23.4903,23.5141,23.4823,23.4823,530400.0
2015-03-18 14:40:00,29.54,29.61,29.53,29.57,549600.0,23.4903,23.5459,23.4823,23.5141,549600.0
2015-03-18 14:45:00,29.57,29.58,29.5,29.53,537800.0,23.5141,23.5221,23.4585,23.4823,537800.0
2015-03-18 14:50:00,29.53,29.53,29.49,29.5,509000.0,23.4823,23.4823,23.4505,23.4585,509000.0
2015-03-18 14:55:00,29.5,29.53,29.48,29.5,355200.0,23.4585,23.4823,23.4426,23.4585,355200.0
2015-03-18 15:00:00,29.5,29.57,29.49,29.57,492400.0,23.4585,23.5141,23.4505,23.5141,492400.0
2015-03-18 15:05:00,29.57,29.58,29.55,29.55,365600.0,23.5141,23.5221,23.4982,23.4982,365600.0
2015-03-18 15:10:00,29.56,29.6,29.55,29.59,207600.0,23.5062,23.538,23.4982,23.53,207600.0
2015-03-18 15:15:00,29.59,29.63,29.58,29.61,452400.0,23.53,23.5618,23.5221,23.5459,452400.0
2015-03-18 15:20:00,29.61,29.61,29.57,29.58,358000.0,23.5459,23.5459,23.5141,23.5221,358000.0
2015-03-18 15:25:00,29.58,29.58,29.55,29.55,230200.0,23.5221,23.5221,23.4982,23.4982,230200.0
2015-03-18 15:30:00,29.55,29.57,29.54,29.55,224000.0,23.4982,23.5141,23.4903,23.4982,224000.0
2015-03-18 15:35:00,29.55,29.56,29.54,29.56,359000.0,23.4982,23.5062,23.4903,23.5062,359000.0
2015-03-18 15:40:00,29.56,29.57,29.52,29.53,624200.0,23.5062,23.5141,23.4744,23.4823,624200.0
2015-03-18 15:45:00,29.53,29.53,29.47,29.47,774000.0,23.4823,23.4823,23.4346,23.4346,774000.0
2015-03-18 15:50:00,29.47,29.57,29.47,29.5,1986400.0,23.4346,23.5141,23.4346,23.4585,1986400.0
2015-03-18 15:55:00,29.5,29.5,29.47,29.49,1702800.0,23.4585,23.4585,23.4346,23.4505,1702800.0
2015-03-19 09:30:00,29.52,29.53,29.39,29.5,413600.0,23.4744,23.4823,23.371,23.4585,413600.0
2015-03-19 09:35:00,29.5,29.53,29.41,29.42,292400.0,23.4585,23.4823,23.3869,23.3949,292400.0
2015-03-19 09:40:00,29.41,29.49,29.41,29.47,369800.0,23.3869,23.4505,23.3869,23.4346,369800.0
2015-03-19 09:45:00,29.47,29.52,29.46,29.52,249600.0,23.4346,23.4744,23.4267,23.4744,249600.0
2015-03-19 09:50:00,29.52,29.56,29.5,29.56,231200.0,23.4744,23.5062,23.4585,23.5062,231200.0
2015-03-19 09:55:00,29.56,29.59,29.54,29.57,277000.0,23.5062,23.53,23.4903,23.5141,277000.0
2015-03-19 10:00:00,29.57,29.59,29.55,29.55,403800.0,23.5141,23.53,23.4982,23.4982,403800.0
2015-03-19 10:05:00,29.56,29.59,29.54,29.58,290600.0,23.5062,23.53,23.4903,23.5221,290600.0
2015-03-19 10:10:00,29.58,29.59,29.57,29.57,200600.0,23.5221,23.53,23.5141,23.5141,200600.0
2015-03-19 10:15:00,29.58,29.6,29.57,29.57,194600.0,23.5221,23.538,23.5141,23.5141,194600.0
2015-03-19 10:20:00,29.57,29.58,29.54,29.54,218400.0,23.5141,23.5221,23.4903,23.4903,218400.0
2015-03-19 10:25:00,29.55,29.56,29.54,29.54,251600.0,23.4982,23.5062,23.4903,23.4903,251600.0
2015-03-19 10:30:00,29.54,29.55,29.51,29.52,139400.0,23.4903,23.4982,23.4664,23.4744,139400.0
2015-03-19 10:35:00,29.52,29.52,29.48,29.5,275600.0,23.4744,23.4744,23.4426,23.4585,275600.0
2015-03-19 10:40:00,29.5,29.5,29.47,29.48,190600.0,23.4585,23.4585,23.4346,23.4426,190600.0
2015-03-19 10:45:00,29.48,29.49,29.42,29.42,105400.0,23.4426,23.4505,23.3949,23.3949,105400.0
2015-03-19 10:50:00,29.43,29.43,29.4,29.41,121000.0,23.4028,23.4028,23.3789,23.3869,121000.0
2015-03-19 10:55:00,29.41,29.43,29.41,29.43,114200.0,23.3869,23.4028,23.3869,23.4028,114200.0
2015-03-19 11:00:00,29.42,29.45,29.42,29.44,123800.0,23.3949,23.4187,23.3949,23.4108,123800.0
2015-03-19 11:05:00,29.44,29.47,29.43,29.45,142000.0,23.4108,23.4346,23.4028,23.4187,142000.0
2015-03-19 11:10:00,29.45,29.46,29.43,29.45,129000.0,23.4187,23.4267,23.4028,23.4187,129000.0
2015-03-19 11:15:00,29.45,29.47,29.45,29.47,145000.0,23.4187,23.4346,23.4187,23.4346,145000.0
2015-03-19 11:20:00,29.46,29.48,29.45,29.47,142400.0,23.4267,23.4426,23.4187,23.4346,142400.0
2015-03-19 11:25:00,29.47,29.47,29.42,29.43,170400.0,23.4346,23.4346,23.3949,23.4028,170400.0
2015-03-19 11:30:00,29.43,29.43,29.38,29.39,474000.0,23.4028,23.4028,23.363,23.371,474000.0
2015-03-19 11:35:00,29.39,29.4,29.36,29.38,156400.0,23.371,23.3789,23.3471,23.363,156400.0
2015-03-19 11:40:00,29.38,29.39,29.34,29.35,142800.0,23.363,23.371,23.3312,23.3392,142800.0
2015-03-19 11:45:00,29.34,29.37,29.34,29.36,132200.0,23.3312,23.3551,23.3312,23.3471,132200.0
2015-03-19 11:50:00,29.36,29.38,29.34,29.37,218400.0,23.3471,23.363,23.3312,23.3551,218400.0
2015-03-19 11:55:00,29.38,29.4,29.37,29.4,132200.0,23.363,23.3789,23.3551,23.3789,132200.0
2015-03-19 12:00:00,29.4,29.4,29.38,29.39,121400.0,23.3789,23.3789,23.363,23.371,121400.0
2015-03-19 12:05:00,29.39,29.4,29.38,29.38,98600.0,23.371,23.3789,23.363,23.363,98600.0
2015-03-19 12:10:00,29.39,29.39,29.35,29.36,199000.0,23.371,23.371,23.3392,23.3471,199000.0
2015-03-19 12:15:00,29.36,29.39,29.36,29.39,105200.0,23.3471,23.371,23.3471,23.371,105200.0
2015-03-19 12:20:00,29.39,29.39,29.34,29.35,153200.0,23.371,23.371,23.3312,23.3392,153200.0
2015-03-19 12:25:00,29.35,29.36,29.34,29.36,137000.0,23.3392,23.3471,23.3312,23.3471,137000.0
2015-03-19 12:30:00,29.35,29.37,29.35,29.36,112800.0,23.3392,23.3551,23.3392,23.3471,112800.0
2015-03-19 12:35:00,29.36,29.36,29.31,29.32,155600.0,23.3471,23.3471,23.3074,23.3153,155600.0
2015-03-19 12:40:00,29.32,29.34,29.31,29.32,187800.0,23.3153,23.3312,23.3074,23.3153,187800.0
2015-03-19 12:45:00,29.33,29.33,29.31,29.32,199800.0,23.3233,23.3233,23.3074,23.3153,199800.0
2015-03-19 12:50:00,29.32,29.33,29.25,29.27,166800.0,23.3153,23.3233,23.2597,23.2756,166800.0
2015-03-19 12:55:00,29.27,29.28,29.25,29.28,178400.0,23.2756,23.2835,23.2597,23.2835,178400.0
2015-03-19 13:00:00,29.27,29.27,29.25,29.27,136000.0,23.2756,23.2756,23.2597,23.2756,136000.0
2015-03-19 13:05:00,29.27,29.27,29.24,29.25,177200.0,23.2756,23.2756,23.2517,23.2597,177200.0
2015-03-19 13:10:00,29.24,29.26,29.24,29.25,131000.0,23.2517,23.2676,23.2517,23.2597,131000.0
2015-03-19 13:15:00,29.25,29.31,29.25,29.31,158400.0,23.2597,23.3074,23.2597,23.3074,158400.0
2015-03-19 13:20:00,29.31,29.34,29.3,29.31,125400.0,23.3074,23.3312,23.2994,23.3074,125400.0
2015-03-19 13:25:00,29.31,29.32,29.3,29.31,114600.0,23.3074,23.3153,23.2994,23.3074,114600.0
2015-03-19 13:30:00,29.31,29.31,29.29,29.3,134800.0,23.3074,23.3074,23.2915,23.2994,134800.0
2015-03-19 13:35:00,29.3,29.31,29.28,29.28,123400.0,23.2994,23.3074,23.2835,23.2835,123400.0
2015-03-19 13:40:00,29.28,29.28,29.25,29.25,148800.0,23.2835,23.2835,23.2597,23.2597,148800.0
2015-03-19 13:45:00,29.25,29.26,29.24,29.24,116800.0,23.2597,23.2676,23.2517,23.2517,116800.0
2015-03-19 13:50:00,29.24,29.26,29.24,29.25,164600.0,23.2517,23.2676,23.2517,23.2597,164600.0
2015-03-19 13:55:00,29.26,29.26,29.22,29.23,207200.0,23.2676,23.2676,23.2358,23.2438,207200.0
2015-03-19 14:00:00,29.22,29.25,29.22,29.24,146200.0,23.2358,23.2597,23.2358,23.2517,146200.0
2015-03-19 14:05:00,29.25,29.29,29.24,29.28,166600.0,23.2597,23.2915,23.2517,23.2835,166600.0
2015-03-19 14:10:00,29.29,29.32,29.28,29.3,302800.0,23.2915,23.3153,23.2835,23.2994,302800.0
2015-03-19 14:15:00,29.31,29.32,29.25,29.26,196000.0,23.3074,23.3153,23.2597,23.2676,196000.0
2015-03-19 14:20:00,29.25,29.26,29.24,29.24,122200.0,23.2597,23.2676,23.2517,23.2517,122200.0
2015-03-19 14:25:00,29.23,29.27,29.23,29.27,108600.0,23.2438,23.2756,23.2438,23.2756,108600.0
2015-03-19 14:30:00,29.27,29.28,29.24,29.25,151200.0,23.2756,23.2835,23.2517,23.2597,151200.0
2015-03-19 14:35:00,29.25,29.28,29.24,29.28,230400.0,23.2597,23.2835,23.2517,23.2835,230400.0
2015-03-19 14:40:00,29.28,29.29,29.27,29.27,192400.0,23.2835,23.2915,23.2756,23.2756,192400.0
2015-03-19 14:45:00,29.27,29.31,29.27,29.28,189600.0,23.2756,23.3074,23.2756,23.2835,189600.0
2015-03-19 14:50:00,29.28,29.31,29.25,29.26,215400.0,23.2835,23.3074,23.2597,23.2676,215400.0
2015-03-19 14:55:00,29.26,29.36,29.26,29.36,408800.0,23.2676,23.3471,23.2676,23.3471,408800.0
2015-03-19 15:00:00,29.36,29.4,29.35,29.39,359600.0,23.3471,23.3789,23.3392,23.371,359600.0
2015-03-19 15:05:00,29.39,29.4,29.37,29.38,275000.0,23.371,23.3789,23.3551,23.363,275000.0
2015-03-19 15:10:00,29.37,29.38,29.35,29.36,278000.0,23.3551,23.363,23.3392,23.3471,278000.0
2015-03-19 15:15:00,29.36,29.37,29.35,29.36,191400.0,23.3471,23.3551,23.3392,23.3471,191400.0
2015-03-19 15:20:00,29.36,29.37,29.33,29.34,218600.0,23.3471,23.3551,23.3233,23.3312,218600.0
2015-03-19 15:25:00,29.34,29.36,29.33,29.36,190600.0,23.3312,23.3471,23.3233,23.3471,190600.0
2015-03-19 15:30:00,29.36,29.4,29.34,29.39,282000.0,23.3471,23.3789,23.3312,23.371,282000.0
2015-03-19 15:35:00,29.39,29.4,29.36,29.37,408800.0,23.371,23.3789,23.3471,23.3551,408800.0
2015-03-19 15:40:00,29.36,29.37,29.31,29.32,456400.0,23.3471,23.3551,23.3074,23.3153,456400.0
2015-03-19 15:45:00,29.32,29.33,29.31,29.33,333200.0,23.3153,23.3233,23.3074,23.3233,333200.0
2015-03-19 15:50:00,29.33,29.36,29.32,29.36,566600.0,23.3233,23.3471,23.3153,23.3471,566600.0
2015-03-19 15:55:00,29.36,29.38,29.35,29.37,837200.0,23.3471,23.363,23.3392,23.3551,837200.0
2015-03-20 09:30:00,29.56,29.59,29.48,29.5,7622400.0,23.5062,23.53,23.4426,23.4585,7622400.0
2015-03-20 09:35:00,29.5,29.54,29.43,29.52,669400.0,23.4585,23.4903,23.4028,23.4744,669400.0
2015-03-20 09:40:00,29.52,29.59,29.51,29.57,415000.0,23.4744,23.53,23.4664,23.5141,415000.0
2015-03-20 09:45:00,29.57,29.61,29.55,29.58,477800.0,23.5141,23.5459,23.4982,23.5221,477800.0
2015-03-20 09:50:00,29.58,29.63,29.58,29.62,419800.0,23.5221,23.5618,23.5221,23.5539,419800.0
2015-03-20 09:55:00,29.62,29.64,29.6,29.62,325800.0,23.5539,23.5698,23.538,23.5539,325800.0
2015-03-20 10:00:00,29.63,29.68,29.61,29.65,409400.0,23.5618,23.6016,23.5459,23.5777,409400.0
2015-03-20 10:05:00,29.65,29.65,29.57,29.57,503600.0,23.5777,23.5777,23.5141,23.5141,503600.0
2015-03-20 10:10:00,29.57,29.58,29.53,29.54,309600.0,23.5141,23.5221,23.4823,23.4903,309600.0
2015-03-20 10:15:00,29.54,29.56,29.52,29.55,266800.0,23.4903,23.5062,23.4744,23.4982,266800.0
2015-03-20 10:20:00,29.55,29.56,29.53,29.53,193800.0,23.4982,23.5062,23.4823,23.4823,193800.0
2015-03-20 10:25:00,29.53,29.55,29.51,29.55,186000.0,23.4823,23.4982,23.4664,23.4982,186000.0
2015-03-20 10:30:00,29.55,29.58,29.55,29.58,147400.0,23.4982,23.5221,23.4982,23.5221,147400.0
2015-03-20 10:35:00,29.57,29.64,29.55,29.62,278000.0,23.5141,23.5698,23.4982,23.5539,278000.0
2015-03-20 10:40:00,29.62,29.66,29.6,29.66,184200.0,23.5539,23.5857,23.538,23.5857,184200.0
2015-03-20 10:45:00,29.66,29.67,29.6,29.6,203800.0,23.5857,23.5937,23.538,23.538,203800.0
2015-03-20 10:50:00,29.6,29.66,29.6,29.65,244600.0,23.538,23.5857,23.538,23.5777,244600.0
2015-03-20 10:55:00,29.65,29.65,29.61,29.64,152800.0,23.5777,23.5777,23.5459,23.5698,152800.0
2015-03-20 11:00:00,29.64,29.7,29.63,29.68,222600.0,23.5698,23.6175,23.5618,23.6016,222600.0
2015-03-20 11:05:00,29.68,29.68,29.62,29.65,195800.0,23.6016,23.6016,23.5539,23.5777,195800.0
2015-03-20 11:10:00,29.64,29.65,29.61,29.61,212800.0,23.5698,23.5777,23.5459,23.5459,212800.0
2015-03-20 11:15:00,29.61,29.64,29.61,29.63,100800.0,23.5459,23.5698,23.5459,23.5618,100800.0
2015-03-20 11:20:00,29.63,29.64,29.62,29.63,74600.0,23.5618,23.5698,23.5539,23.5618,74600.0
2015-03-20 11:25:00,29.64,29.65,29.63,29.64,71800.0,23.5698,23.5777,23.5618,23.5698,71800.0
2015-03-20 11:30:00,29.64,29.66,29.63,29.64,105800.0,23.5698,23.5857,23.5618,23.5698,105800.0
2015-03-20 11:35:00,29.63,29.65,29.63,29.64,77200.0,23.5618,23.5777,23.5618,23.5698,77200.0
2015-03-20 11:40:00,29.65,29.66,29.63,29.63,78000.0,23.5777,23.5857,23.5618,23.5618,78000.0
2015-03-20 11:45:00,29.64,29.64,29.6,29.61,179000.0,23.5698,23.5698,23.538,23.5459,179000.0
2015-03-20 11:50:00,29.6,29.63,29.6,29.61,93800.0,23.538,23.5618,23.538,23.5459,93800.0
2015-03-20 11:55:00,29.61,29.66,29.61,29.66,192400.0,23.5459,23.5857,23.5459,23.5857,192400.0
2015-03-20 12:00:00,29.65,29.68,29.65,29.67,109400.0,23.5777,23.6016,23.5777,23.5937,109400.0
2015-03-20 12:05:00,29.68,29.68,29.66,29.67,100400.0,23.6016,23.6016,23.5857,23.5937,100400.0
2015-03-20 12:10:00,29.68,29.68,29.66,29.67,91200.0,23.6016,23.6016,23.5857,23.5937,91200.0
2015-03-20 12:15:00,29.67,29.67,29.64,29.65,89400.0,23.5937,23.5937,23.5698,23.5777,89400.0
2015-03-20 12:20:00,29.65,29.67,29.64,29.66,540400.0,23.5777,23.5937,23.5698,23.5857,540400.0
2015-03-20 12:25:00,29.66,29.66,29.64,29.65,217400.0,23.5857,23.5857,23.5698,23.5777,217400.0
2015-03-20 12:30:00,29.65,29.66,29.64,29.64,124000.0,23.5777,23.5857,23.5698,23.5698,124000.0
2015-03-20 12:35:00,29.64,29.67,29.64,29.67,203000.0,23.5698,23.5937,23.5698,23.5937,203000.0
2015-03-20 12:40:00,29.67,29.68,29.66,29.68,281600.0,23.5937,23.6016,23.5857,23.6016,281600.0
2015-03-20 12:45:00,29.68,29.68,29.67,29.67,157400.0,23.6016,23.6016,23.5937,23.5937,157400.0
2015-03-20 12:50:00,29.68,29.72,29.67,29.72,454800.0,23.6016,23.6334,23.5937,23.6334,454800.0
2015-03-20 12:55:00,29.72,29.73,29.71,29.71,103200.0,23.6334,23.6414,23.6255,23.6255,103200.0
2015-03-20 13:00:00,29.71,29.72,29.71,29.72,103400.0,23.6255,23.6334,23.6255,23.6334,103400.0
2015-03-20 13:05:00,29.72,29.72,29.71,29.72,104800.0,23.6334,23.6334,23.6255,23.6334,104800.0
2015-03-20 13:10:00,29.72,29.74,29.71,29.74,151600.0,23.6334,23.6493,23.6255,23.6493,151600.0
2015-03-20 13:15:00,29.74,29.76,29.74,29.74,250600.0,23.6493,23.6652,23.6493,23.6493,250600.0
2015-03-20 13:20:00,29.74,29.74,29.72,29.73,142400.0,23.6493,23.6493,23.6334,23.6414,142400.0
2015-03-20 13:25:00,29.73,29.73,29.72,29.73,154600.0,23.6414,23.6414,23.6334,23.6414,154600.0
2015-03-20 13:30:00,29.73,29.73,29.72,29.72,224200.0,23.6414,23.6414,23.6334,23.6334,224200.0
2015-03-20 13:35:00,29.72,29.72,29.71,29.71,165800.0,23.6334,23.6334,23.6255,23.6255,165800.0
2015-03-20 13:40:00,29.72,29.72,29.69,29.71,100800.0,23.6334,23.6334,23.6096,23.6255,100800.0
2015-03-20 13:45:00,29.7,29.71,29.68,29.7,184200.0,23.6175,23.6255,23.6016,23.6175,184200.0
2015-03-20 13:50:00,29.7,29.71,29.69,29.7,156800.0,23.6175,23.6255,23.6096,23.6175,156800.0
2015-03-20 13:55:00,29.71,29.71,29.7,29.71,89400.0,23.6255,23.6255,23.6175,23.6255,89400.0
2015-03-20 14:00:00,29.7,29.72,29.7,29.7,79600.0,23.6175,23.6334,23.6175,23.6175,79600.0
2015-03-20 14:05:00,29.7,29.71,29.69,29.7,116400.0,23.6175,23.6255,23.6096,23.6175,116400.0
2015-03-20 14:10:00,29.71,29.71,29.69,29.7,91400.0,23.6255,23.6255,23.6096,23.6175,91400.0
2015-03-20 14:15:00,29.7,29.71,29.7,29.71,42800.0,23.6175,23.6255,23.6175,23.6255,42800.0
2015-03-20 14:20:00,29.71,29.71,29.68,29.69,74000.0,23.6255,23.6255,23.6016,23.6096,74000.0
2015-03-20 14:25:00,29.7,29.71,29.67,29.71,248400.0,23.6175,23.6255,23.5937,23.6255,248400.0
2015-03-20 14:30:00,29.71,29.71,29.69,29.7,136400.0,23.6255,23.6255,23.6096,23.6175,136400.0
2015-03-20 14:35:00,29.7,29.71,29.68,29.7,158200.0,23.6175,23.6255,23.6016,23.6175,158200.0
2015-03-20 14:40:00,29.7,29.71,29.69,29.7,423800.0,23.6175,23.6255,23.6096,23.6175,423800.0
2015-03-20 14:45:00,29.7,29.72,29.7,29.71,284000.0,23.6175,23.6334,23.6175,23.6255,284000.0
2015-03-20 14:50:00,29.72,29.73,29.7,29.72,178800.0,23.6334,23.6414,23.6175,23.6334,178800.0
2015-03-20 14:55:00,29.72,29.74,29.72,29.74,154400.0,23.6334,23.6493,23.6334,23.6493,154400.0
2015-03-20 15:00:00,29.74,29.74,29.72,29.73,201800.0,23.6493,23.6493,23.6334,23.6414,201800.0
2015-03-20 15:05:00,29.73,29.73,29.7,29.71,147400.0,23.6414,23.6414,23.6175,23.6255,147400.0
2015-03-20 15:10:00,29.71,29.73,29.7,29.72,151400.0,23.6255,23.6414,23.6175,23.6334,151400.0
2015-03-20 15:15:00,29.72,29.73,29.7,29.7,198800.0,23.6334,23.6414,23.6175,23.6175,198800.0
2015-03-20 15:20:00,29.7,29.73,29.7,29.73,250000.0,23.6175,23.6414,23.6175,23.6414,250000.0
2015-03-20 15:25:00,29.72,29.73,29.7,29.72,178000.0,23.6334,23.6414,23.6175,23.6334,178000.0
2015-03-20 15:30:00,29.72,29.74,29.71,29.73,212600.0,23.6334,23.6493,23.6255,23.6414,212600.0
2015-03-20 15:35:00,29.73,29.75,29.72,29.75,348400.0,23.6414,23.6573,23.6334,23.6573,348400.0
2015-03-20 15:40:00,29.75,29.75,29.74,29.75,311800.0,23.6573,23.6573,23.6493,23.6573,311800.0
2015-03-20 15:45:00,29.75,29.76,29.75,29.75,423600.0,23.6573,23.6652,23.6573,23.6573,423600.0
2015-03-20 15:50:00,29.75,29.75,29.72,29.73,1005400.0,23.6573,23.6573,23.6334,23.6414,1005400.0
2015-03-20 15:55:00,29.73,29.75,29.68,29.75,2729600.0,23.6414,23.6573,23.6016,23.6573,2729600.0
2015-03-23 09:30:00,29.61,29.68,29.58,29.64,771400.0,23.5459,23.6016,23.5221,23.5698,771400.0
2015-03-23 09:35:00,29.64,29.74,29.63,29.74,205200.0,23.5698,23.6493,23.5618,23.6493,205200.0
2015-03-23 09:40:00,29.74,29.75,29.65,29.67,521800.0,23.6493,23.6573,23.5777,23.5937,521800.0
2015-03-23 09:45:00,29.67,29.67,29.61,29.64,435000.0,23.5937,23.5937,23.5459,23.5698,435000.0
2015-03-23 09:50:00,29.64,29.66,29.62,29.65,328200.0,23.5698,23.5857,23.5539,23.5777,328200.0
2015-03-23 09:55:00,29.65,29.75,29.65,29.75,95600.0,23.5777,23.6573,23.5777,23.6573,95600.0
2015-03-23 10:00:00,29.75,29.75,29.72,29.74,142600.0,23.6573,23.6573,23.6334,23.6493,142600.0
2015-03-23 10:05:00,29.74,29.77,29.74,29.75,78000.0,23.6493,23.6732,23.6493,23.6573,78000.0
2015-03-23 10:10:00,29.76,29.77,29.74,29.75,119800.0,23.6652,23.6732,23.6493,23.6573,119800.0
2015-03-23 10:15:00,29.75,29.75,29.74,29.75,79200.0,23.6573,23.6573,23.6493,23.6573,79200.0
2015-03-23 10:20:00,29.75,29.77,29.74,29.75,69000.0,23.6573,23.6732,23.6493,23.6573,69000.0
2015-03-23 10:25:00,29.75,29.76,29.74,29.75,70800.0,23.6573,23.6652,23.6493,23.6573,70800.0
2015-03-23 10:30:00,29.75,29.75,29.72,29.73,90000.0,23.6573,23.6573,23.6334,23.6414,90000.0
2015-03-23 10:35:00,29.73,29.73,29.7,29.71,141200.0,23.6414,23.6414,23.6175,23.6255,141200.0
2015-03-23 10:40:00,29.71,29.72,29.69,29.69,165000.0,23.6255,23.6334,23.6096,23.6096,165000.0
2015-03-23 10:45:00,29.69,29.7,29.67,29.7,127000.0,23.6096,23.6175,23.5937,23.6175,127000.0
2015-03-23 10:50:00,29.7,29.72,29.69,29.7,91200.0,23.6175,23.6334,23.6096,23.6175,91200.0
2015-03-23 10:55:00,29.7,29.71,29.68,29.69,132200.0,23.6175,23.6255,23.6016,23.6096,132200.0
2015-03-23 11:00:00,29.7,29.73,29.68,29.72,154400.0,23.6175,23.6414,23.6016,23.6334,154400.0
2015-03-23 11:05:00,29.73,29.74,29.71,29.74,81200.0,23.6414,23.6493,23.6255,23.6493,81200.0
2015-03-23 11:10:00,29.74,29.75,29.73,29.74,83000.0,23.6493,23.6573,23.6414,23.6493,83000.0
2015-03-23 11:15:00,29.74,29.75,29.73,29.74,131800.0,23.6493,23.6573,23.6414,23.6493,131800.0
2015-03-23 11:20:00,29.74,29.74,29.71,29.71,125600.0,23.6493,23.6493,23.6255,23.6255,125600.0
2015-03-23 11:25:00,29.71,29.72,29.7,29.71,91600.0,23.6255,23.6334,23.6175,23.6255,91600.0
2015-03-23 11:30:00,29.71,29.73,29.68,29.69,120600.0,23.6255,23.6414,23.6016,23.6096,120600.0
2015-03-23 11:35:00,29.69,29.71,29.68,29.7,88600.0,23.6096,23.6255,23.6016,23.6175,88600.0
2015-03-23 11:40:00,29.7,29.71,29.66,29.67,88400.0,23.6175,23.6255,23.5857,23.5937,88400.0
2015-03-23 11:45:00,29.66,29.68,29.64,29.67,122200.0,23.5857,23.6016,23.5698,23.5937,122200.0
2015-03-23 11:50:00,29.68,29.68,29.65,29.67,148000.0,23.6016,23.6016,23.5777,23.5937,148000.0
2015-03-23 11:55:00,29.68,29.71,29.68,29.71,75000.0,23.6016,23.6255,23.6016,23.6255,75000.0
2015-03-23 12:00:00,29.7,29.7,29.67,29.68,69600.0,23.6175,23.6175,23.5937,23.6016,69600.0
2015-03-23 12:05:00,29.68,29.68,29.66,29.66,67800.0,23.6016,23.6016,23.5857,23.5857,67800.0
2015-03-23 12:10:00,29.66,29.67,29.66,29.66,52000.0,23.5857,23.5937,23.5857,23.5857,52000.0
2015-03-23 12:15:00,29.66,29.67,29.63,29.64,66200.0,23.5857,23.5937,23.5618,23.5698,66200.0
2015-03-23 12:20:00,29.64,29.66,29.63,29.65,85800.0,23.5698,23.5857,23.5618,23.5777,85800.0
2015-03-23 12:25:00,29.65,29.66,29.64,29.66,74000.0,23.5777,23.5857,23.5698,23.5857,74000.0
2015-03-23 12:30:00,29.65,29.68,29.65,29.66,112600.0,23.5777,23.6016,23.5777,23.5857,112600.0
2015-03-23 12:35:00,29.66,29.66,29.64,29.65,154600.0,23.5857,23.5857,23.5698,23.5777,154600.0
2015-03-23 12:40:00,29.66,29.66,29.63,29.65,119200.0,23.5857,23.5857,23.5618,23.5777,119200.0
2015-03-23 12:45:00,29.64,29.65,29.62,29.64,142200.0,23.5698,23.5777,23.5539,23.5698,142200.0
2015-03-23 12:50:00,29.64,29.65,29.63,29.64,93600.0,23.5698,23.5777,23.5618,23.5698,93600.0
2015-03-23 12:55:00,29.63,29.64,29.62,29.63,114200.0,23.5618,23.5698,23.5539,23.5618,114200.0
2015-03-23 13:00:00,29.63,29.64,29.62,29.63,141600.0,23.5618,23.5698,23.5539,23.5618,141600.0
2015-03-23 13:05:00,29.63,29.64,29.62,29.63,80000.0,23.5618,23.5698,23.5539,23.5618,80000.0
2015-03-23 13:10:00,29.63,29.65,29.63,29.64,69200.0,23.5618,23.5777,23.5618,23.5698,69200.0
2015-03-23 13:15:00,29.64,29.66,29.63,29.65,65000.0,23.5698,23.5857,23.5618,23.5777,65000.0
2015-03-23 13:20:00,29.65,29.65,29.63,29.65,40800.0,23.5777,23.5777,23.5618,23.5777,40800.0
2015-03-23 13:25:00,29.65,29.65,29.63,29.64,88800.0,23.5777,23.5777,23.5618,23.5698,88800.0
2015-03-23 13:30:00,29.64,29.65,29.63,29.64,58200.0,23.5698,23.5777,23.5618,23.5698,58200.0
2015-03-23 13:35:00,29.64,29.66,29.64,29.65,149200.0,23.5698,23.5857,23.5698,23.5777,149200.0
2015-03-23 13:40:00,29.65,29.66,29.65,29.65,90600.0,23.5777,23.5857,23.5777,23.5777,90600.0
2015-03-23 13:45:00,29.65,29.66,29.64,29.64,82400.0,23.5777,23.5857,23.5698,23.5698,82400.0
2015-03-23 13:50:00,29.64,29.65,29.64,29.64,45600.0,23.5698,23.5777,23.5698,23.5698,45600.0
2015-03-23 13:55:00,29.64,29.64,29.62,29.63,205800.0,23.5698,23.5698,23.5539,23.5618,205800.0
2015-03-23 14:00:00,29.62,29.65,29.62,29.64,218400.0,23.5539,23.5777,23.5539,23.5698,218400.0
2015-03-23 14:05:00,29.64,29.66,29.64,29.65,102400.0,23.5698,23.5857,23.5698,23.5777,102400.0
2015-03-23 14:10:00,29.65,29.66,29.65,29.65,81800.0,23.5777,23.5857,23.5777,23.5777,81800.0
2015-03-23 14:15:00,29.65,29.67,29.65,29.66,123400.0,23.5777,23.5937,23.5777,23.5857,123400.0
2015-03-23 14:20:00,29.66,29.67,29.65,29.66,244000.0,23.5857,23.5937,23.5777,23.5857,244000.0
2015-03-23 14:25:00,29.66,29.68,29.66,29.66,114600.0,23.5857,23.6016,23.5857,23.5857,114600.0
2015-03-23 14:30:00,29.66,29.67,29.63,29.63,96200.0,23.5857,23.5937,23.5618,23.5618,96200.0
2015-03-23 14:35:00,29.64,29.64,29.62,29.63,94000.0,23.5698,23.5698,23.5539,23.5618,94000.0
2015-03-23 14:40:00,29.64,29.65,29.62,29.63,200000.0,23.5698,23.5777,23.5539,23.5618,200000.0
2015-03-23 14:45:00,29.63,29.63,29.6,29.6,103800.0,23.5618,23.5618,23.538,23.538,103800.0
2015-03-23 14:50:00,29.6,29.61,29.59,29.6,101400.0,23.538,23.5459,23.53,23.538,101400.0
2015-03-23 14:55:00,29.6,29.6,29.58,29.6,135400.0,23.538,23.538,23.5221,23.538,135400.0
2015-03-23 15:00:00,29.61,29.64,29.6,29.62,113800.0,23.5459,23.5698,23.538,23.5539,113800.0
2015-03-23 15:05:00,29.62,29.64,29.61,29.63,212800.0,23.5539,23.5698,23.5459,23.5618,212800.0
2015-03-23 15:10:00,29.63,29.64,29.61,29.62,230800.0,23.5618,23.5698,23.5459,23.5539,230800.0
2015-03-23 15:15:00,29.62,29.63,29.61,29.63,332400.0,23.5539,23.5618,23.5459,23.5618,332400.0
2015-03-23 15:20:00,29.63,29.65,29.63,29.63,121600.0,23.5618,23.5777,23.5618,23.5618,121600.0
2015-03-23 15:25:00,29.63,29.64,29.61,29.62,195000.0,23.5618,23.5698,23.5459,23.5539,195000.0
2015-03-23 15:30:00,29.63,29.65,29.61,29.62,336000.0,23.5618,23.5777,23.5459,23.5539,336000.0
2015-03-23 15:35:00,29.62,29.63,29.61,29.63,178400.0,23.5539,23.5618,23.5459,23.5618,178400.0
2015-03-23 15:40:00,29.63,29.63,29.6,29.6,185800.0,23.5618,23.5618,23.538,23.538,185800.0
2015-03-23 15:45:00,29.6,29.63,29.6,29.63,348200.0,23.538,23.5618,23.538,23.5618,348200.0
2015-03-23 15:50:00,29.62,29.63,29.6,29.61,342800.0,23.5539,23.5618,23.538,23.5459,342800.0
2015-03-23 15:55:00,29.61,29.61,29.57,29.57,1409600.0,23.5459,23.5459,23.5141,23.5141,1409600.0
2015-03-24 09:30:00,29.32,29.38,29.28,29.3,2917800.0,23.3153,23.363,23.2835,23.2994,2917800.0
2015-03-24 09:35:00,29.3,29.34,29.25,29.3,674200.0,23.2994,23.3312,23.2597,23.2994,674200.0
2015-03-24 09:40:00,29.3,29.31,29.25,29.28,459000.0,23.2994,23.3074,23.2597,23.2835,459000.0
2015-03-24 09:45:00,29.27,29.29,29.22,29.25,376200.0,23.2756,23.2915,23.2358,23.2597,376200.0
2015-03-24 09:50:00,29.25,29.27,29.23,29.25,250000.0,23.2597,23.2756,23.2438,23.2597,250000.0
2015-03-24 09:55:00,29.25,29.28,29.25,29.26,585200.0,23.2597,23.2835,23.2597,23.2676,585200.0
2015-03-24 10:00:00,29.26,29.3,29.25,29.29,484200.0,23.2676,23.2994,23.2597,23.2915,484200.0
2015-03-24 10:05:00,29.29,29.32,29.27,29.32,402200.0,23.2915,23.3153,23.2756,23.3153,402200.0
2015-03-24 10:10:00,29.32,29.32,29.28,29.3,400400.0,23.3153,23.3153,23.2835,23.2994,400400.0
2015-03-24 10:15:00,29.3,29.31,29.28,29.29,149400.0,23.2994,23.3074,23.2835,23.2915,149400.0
2015-03-24 10:20:00,29.29,29.29,29.27,29.28,202400.0,23.2915,23.2915,23.2756,23.2835,202400.0
2015-03-24 10:25:00,29.28,29.29,29.28,29.28,118800.0,23.2835,23.2915,23.2835,23.2835,118800.0
2015-03-24 10:30:00,29.28,29.29,29.27,29.27,165800.0,23.2835,23.2915,23.2756,23.2756,165800.0
2015-03-24 10:35:00,29.27,29.28,29.25,29.25,139200.0,23.2756,23.2835,23.2597,23.2597,139200.0
2015-03-24 10:40:00,29.25,29.25,29.2,29.22,224600.0,23.2597,23.2597,23.2199,23.2358,224600.0
2015-03-24 10:45:00,29.22,29.22,29.17,29.17,176800.0,23.2358,23.2358,23.1961,23.1961,176800.0
2015-03-24 10:50:00,29.17,29.22,29.17,29.22,174000.0,23.1961,23.2358,23.1961,23.2358,174000.0
2015-03-24 10:55:00,29.22,29.23,29.18,29.21,132800.0,23.2358,23.2438,23.204,23.2279,132800.0
2015-03-24 11:00:00,29.21,29.21,29.18,29.18,139400.0,23.2279,23.2279,23.204,23.204,139400.0
2015-03-24 11:05:00,29.18,29.18,29.14,29.15,364400.0,23.204,23.204,23.1722,23.1801,364400.0
2015-03-24 11:10:00,29.15,29.16,29.14,29.15,176600.0,23.1801,23.1881,23.1722,23.1801,176600.0
2015-03-24 11:15:00,29.15,29.15,29.12,29.13,280000.0,23.1801,23.1801,23.1563,23.1642,280000.0
2015-03-24 11:20:00,29.13,29.14,29.12,29.13,286200.0,23.1642,23.1722,23.1563,23.1642,286200.0
2015-03-24 11:25:00,29.13,29.14,29.12,29.13,451000.0,23.1642,23.1722,23.1563,23.1642,451000.0
2015-03-24 11:30:00,29.13,29.14,29.13,29.14,251000.0,23.1642,23.1722,23.1642,23.1722,251000.0
2015-03-24 11:35:00,29.13,29.14,29.11,29.11,473600.0,23.1642,23.1722,23.1483,23.1483,473600.0
2015-03-24 11:40:00,29.11,29.13,29.11,29.11,366400.0,23.1483,23.1642,23.1483,23.1483,366400.0
2015-03-24 11:45:00,29.11,29.18,29.11,29.18,247200.0,23.1483,23.204,23.1483,23.204,247200.0
2015-03-24 11:50:00,29.18,29.18,29.16,29.17,195400.0,23.204,23.204,23.1881,23.1961,195400.0
2015-03-24 11:55:00,29.18,29.18,29.15,29.15,227800.0,23.204,23.204,23.1801,23.1801,227800.0
2015-03-24 12:00:00,29.15,29.15,29.13,29.13,188800.0,23.1801,23.1801,23.1642,23.1642,188800.0
2015-03-24 12:05:00,29.13,29.14,29.12,29.13,204400.0,23.1642,23.1722,23.1563,23.1642,204400.0
2015-03-24 12:10:00,29.13,29.14,29.12,29.14,100400.0,23.1642,23.1722,23.1563,23.1722,100400.0
2015-03-24 12:15:00,29.14,29.14,29.11,29.11,153000.0,23.1722,23.1722,23.1483,23.1483,153000.0
2015-03-24 12:20:00,29.11,29.12,29.1,29.11,127600.0,23.1483,23.1563,23.1404,23.1483,127600.0
2015-03-24 12:25:00,29.11,29.11,29.08,29.08,144000.0,23.1483,23.1483,23.1245,23.1245,144000.0
2015-03-24 12:30:00,29.08,29.08,29.03,29.03,311600.0,23.1245,23.1245,23.0847,23.0847,311600.0
2015-03-24 12:35:00,29.03,29.07,29.02,29.07,446200.0,23.0847,23.1165,23.0768,23.1165,446200.0
2015-03-24 12:40:00,29.07,29.07,29.03,29.03,145000.0,23.1165,23.1165,23.0847,23.0847,145000.0
2015-03-24 12:45:00,29.03,29.06,29.03,29.04,347800.0,23.0847,23.1086,23.0847,23.0927,347800.0
2015-03-24 12:50:00,29.04,29.04,29.03,29.03,139000.0,23.0927,23.0927,23.0847,23.0847,139000.0
2015-03-24 12:55:00,29.03,29.04,29.02,29.03,208800.0,23.0847,23.0927,23.0768,23.0847,208800.0
2015-03-24 13:00:00,29.03,29.04,29.03,29.03,121000.0,23.0847,23.0927,23.0847,23.0847,121000.0
2015-03-24 13:05:00,29.04,29.04,29.03,29.04,432000.0,23.0927,23.0927,23.0847,23.0927,432000.0
2015-03-24 13:10:00,29.04,29.04,29.01,29.01,183600.0,23.0927,23.0927,23.0688,23.0688,183600.0
2015-03-24 13:15:00,29.01,29.02,29.0,29.02,227800.0,23.0688,23.0768,23.0609,23.0768,227800.0
2015-03-24 13:20:00,29.01,29.06,29.01,29.04,250600.0,23.0688,23.1086,23.0688,23.0927,250600.0
2015-03-24 13:25:00,29.03,29.04,29.02,29.03,409600.0,23.0847,23.0927,23.0768,23.0847,409600.0
2015-03-24 13:30:00,29.03,29.05,29.01,29.02,173400.0,23.0847,23.1006,23.0688,23.0768,173400.0
2015-03-24 13:35:00,29.02,29.02,29.01,29.02,98400.0,23.0768,23.0768,23.0688,23.0768,98400.0
2015-03-24 13:40:00,29.02,29.03,29.0,29.03,205400.0,23.0768,23.0847,23.0609,23.0847,205400.0
2015-03-24 13:45:00,29.02,29.03,29.01,29.02,187400.0,23.0768,23.0847,23.0688,23.0768,187400.0
2015-03-24 13:50:00,29.02,29.03,29.0,29.0,196200.0,23.0768,23.0847,23.0609,23.0609,196200.0
2015-03-24 13:55:00,29.0,29.01,29.0,29.0,124600.0,23.0609,23.0688,23.0609,23.0609,124600.0
2015-03-24 14:00:00,29.0,29.02,29.0,29.02,380600.0,23.0609,23.0768,23.0609,23.0768,380600.0
2015-03-24 14:05:00,29.01,29.02,29.0,29.0,232600.0,23.0688,23.0768,23.0609,23.0609,232600.0
2015-03-24 14:10:00,29.01,29.01,28.96,28.96,424000.0,23.0688,23.0688,23.0291,23.0291,424000.0
2015-03-24 14:15:00,28.96,28.96,28.87,28.88,656600.0,23.0291,23.0291,22.9575,22.9654,656600.0
2015-03-24 14:20:00,28.88,28.91,28.85,28.9,638800.0,22.9654,22.9893,22.9416,22.9813,638800.0
2015-03-24 14:25:00,28.9,28.91,28.88,28.88,423200.0,22.9813,22.9893,22.9654,22.9654,423200.0
2015-03-24 14:30:00,28.88,28.88,28.84,28.84,1064600.0,22.9654,22.9654,22.9336,22.9336,1064600.0
2015-03-24 14:35:00,28.84,28.86,28.84,28.85,454800.0,22.9336,22.9495,22.9336,22.9416,454800.0
2015-03-24 14:40:00,28.86,28.86,28.84,28.86,381400.0,22.9495,22.9495,22.9336,22.9495,381400.0
2015-03-24 14:45:00,28.86,28.88,28.86,28.86,342600.0,22.9495,22.9654,22.9495,22.9495,342600.0
2015-03-24 14:50:00,28.86,28.87,28.85,28.86,748000.0,22.9495,22.9575,22.9416,22.9495,748000.0
2015-03-24 14:55:00,28.86,28.86,28.85,28.85,330400.0,22.9495,22.9495,22.9416,22.9416,330400.0
2015-03-24 15:00:00,28.86,28.86,28.82,28.83,550800.0,22.9495,22.9495,22.9177,22.9257,550800.0
2015-03-24 15:05:00,28.83,28.83,28.8,28.8,899400.0,22.9257,22.9257,22.9018,22.9018,899400.0
2015-03-24 15:10:00,28.8,28.81,28.75,28.76,855600.0,22.9018,22.9098,22.8621,22.87,855600.0
2015-03-24 15:15:00,28.76,28.78,28.75,28.77,474800.0,22.87,22.8859,22.8621,22.878,474800.0
2015-03-24 15:20:00,28.78,28.78,28.69,28.73,1097200.0,22.8859,22.8859,22.8144,22.8462,1097200.0
2015-03-24 15:25:00,28.73,28.73,28.68,28.68,468200.0,22.8462,22.8462,22.8064,22.8064,468200.0
2015-03-24 15:30:00,28.69,28.7,28.67,28.68,637000.0,22.8144,22.8223,22.7985,22.8064,637000.0
2015-03-24 15:35:00,28.68,28.7,28.68,28.7,580000.0,22.8064,22.8223,22.8064,22.8223,580000.0
2015-03-24 15:40:00,28.7,28.72,28.7,28.72,807800.0,22.8223,22.8382,22.8223,22.8382,807800.0
2015-03-24 15:45:00,28.72,28.82,28.71,28.78,1593000.0,22.8382,22.9177,22.8303,22.8859,1593000.0
2015-03-24 15:50:00,28.79,28.84,28.77,28.77,1285800.0,22.8939,22.9336,22.878,22.878,1285800.0
2015-03-24 15:55:00,28.77,28.81,28.77,28.79,1626000.0,22.878,22.9098,22.878,22.8939,1626000.0
2015-03-25 09:30:00,28.54,28.64,28.49,28.61,1196800.0,22.6951,22.7746,22.6553,22.7507,1196800.0
2015-03-25 09:35:00,28.61,28.62,28.58,28.58,656000.0,22.7507,22.7587,22.7269,22.7269,656000.0
2015-03-25 09:40:00,28.58,28.6,28.53,28.6,666800.0,22.7269,22.7428,22.6871,22.7428,666800.0
2015-03-25 09:45:00,28.6,28.6,28.52,28.53,753600.0,22.7428,22.7428,22.6792,22.6871,753600.0
2015-03-25 09:50:00,28.52,28.55,28.5,28.55,494400.0,22.6792,22.703,22.6633,22.703,494400.0
2015-03-25 09:55:00,28.56,28.56,28.52,28.53,385800.0,22.711,22.711,22.6792,22.6871,385800.0
2015-03-25 10:00:00,28.53,28.59,28.52,28.57,498800.0,22.6871,22.7348,22.6792,22.7189,498800.0
2015-03-25 10:05:00,28.57,28.6,28.55,28.56,369800.0,22.7189,22.7428,22.703,22.711,369800.0
2015-03-25 10:10:00,28.56,28.58,28.53,28.55,371400.0,22.711,22.7269,22.6871,22.703,371400.0
2015-03-25 10:15:00,28.55,28.6,28.54,28.6,409000.0,22.703,22.7428,22.6951,22.7428,409000.0
2015-03-25 10:20:00,28.6,28.73,28.6,28.71,469000.0,22.7428,22.8462,22.7428,22.8303,469000.0
2015-03-25 10:25:00,28.71,28.73,28.69,28.72,385600.0,22.8303,22.8462,22.8144,22.8382,385600.0
2015-03-25 10:30:00,28.71,28.72,28.68,28.69,320600.0,22.8303,22.8382,22.8064,22.8144,320600.0
2015-03-25 10:35:00,28.69,28.75,28.68,28.74,294000.0,22.8144,22.8621,22.8064,22.8541,294000.0
2015-03-25 10:40:00,28.75,28.78,28.71,28.78,401200.0,22.8621,22.8859,22.8303,22.8859,401200.0
2015-03-25 10:45:00,28.77,28.77,28.73,28.75,435200.0,22.878,22.878,22.8462,22.8621,435200.0
2015-03-25 10:50:00,28.75,28.78,28.75,28.77,276600.0,22.8621,22.8859,22.8621,22.878,276600.0
2015-03-25 10:55:00,28.77,28.84,28.77,28.84,413200.0,22.878,22.9336,22.878,22.9336,413200.0
2015-03-25 11:00:00,28.84,28.84,28.8,28.83,208200.0,22.9336,22.9336,22.9018,22.9257,208200.0
2015-03-25 11:05:00,28.83,28.83,28.78,28.79,297200.0,22.9257,22.9257,22.8859,22.8939,297200.0
2015-03-25 11:10:00,28.79,28.79,28.71,28.71,202400.0,22.8939,22.8939,22.8303,22.8303,202400.0
2015-03-25 11:15:00,28.71,28.73,28.66,28.73,397600.0,22.8303,22.8462,22.7905,22.8462,397600.0
2015-03-25 11:20:00,28.73,28.74,28.7,28.72,258200.0,22.8462,22.8541,22.8223,22.8382,258200.0
2015-03-25 11:25:00,28.72,28.76,28.71,28.74,324600.0,22.8382,22.87,22.8303,22.8541,324600.0
2015-03-25 11:30:00,28.74,28.74,28.65,28.66,388200.0,22.8541,22.8541,22.7825,22.7905,388200.0
2015-03-25 11:35:00,28.66,28.68,28.63,28.63,416400.0,22.7905,22.8064,22.7666,22.7666,416400.0
2015-03-25 11:40:00,28.63,28.64,28.58,28.63,296400.0,22.7666,22.7746,22.7269,22.7666,296400.0
2015-03-25 11:45:00,28.63,28.63,28.59,28.61,320200.0,22.7666,22.7666,22.7348,22.7507,320200.0
2015-03-25 11:50:00,28.61,28.61,28.55,28.56,478200.0,22.7507,22.7507,22.703,22.711,478200.0
2015-03-25 11:55:00,28.56,28.56,28.53,28.55,346200.0,22.711,22.711,22.6871,22.703,346200.0
2015-03-25 12:00:00,28.55,28.56,28.5,28.54,382200.0,22.703,22.711,22.6633,22.6951,382200.0
2015-03-25 12:05:00,28.53,28.55,28.5,28.5,122400.0,22.6871,22.703,22.6633,22.6633,122400.0
2015-03-25 12:10:00,28.51,28.52,28.5,28.51,272000.0,22.6712,22.6792,22.6633,22.6712,272000.0
2015-03-25 12:15:00,28.51,28.54,28.5,28.5,314200.0,22.6712,22.6951,22.6633,22.6633,314200.0
2015-03-25 12:20:00,28.5,28.51,28.47,28.49,464600.0,22.6633,22.6712,22.6394,22.6553,464600.0
2015-03-25 12:25:00,28.48,28.52,28.48,28.52,161000.0,22.6474,22.6792,22.6474,22.6792,161000.0
2015-03-25 12:30:00,28.52,28.54,28.5,28.54,557000.0,22.6792,22.6951,22.6633,22.6951,557000.0
2015-03-25 12:35:00,28.53,28.57,28.52,28.57,232800.0,22.6871,22.7189,22.6792,22.7189,232800.0
2015-03-25 12:40:00,28.57,28.57,28.5,28.5,212800.0,22.7189,22.7189,22.6633,22.6633,212800.0
2015-03-25 12:45:00,28.5,28.51,28.48,28.5,275400.0,22.6633,22.6712,22.6474,22.6633,275400.0
2015-03-25 12:50:00,28.49,28.53,28.49,28.53,263000.0,22.6553,22.6871,22.6553,22.6871,263000.0
2015-03-25 12:55:00,28.53,28.54,28.52,28.53,258000.0,22.6871,22.6951,22.6792,22.6871,258000.0
2015-03-25 13:00:00,28.53,28.53,28.5,28.52,246600.0,22.6871,22.6871,22.6633,22.6792,246600.0
2015-03-25 13:05:00,28.52,28.53,28.5,28.5,161000.0,22.6792,22.6871,22.6633,22.6633,161000.0
2015-03-25 13:10:00,28.5,28.5,28.46,28.49,195200.0,22.6633,22.6633,22.6315,22.6553,195200.0
2015-03-25 13:15:00,28.49,28.49,28.46,28.48,182000.0,22.6553,22.6553,22.6315,22.6474,182000.0
2015-03-25 13:20:00,28.48,28.49,28.45,28.45,240800.0,22.6474,22.6553,22.6235,22.6235,240800.0
2015-03-25 13:25:00,28.45,28.49,28.45,28.48,257800.0,22.6235,22.6553,22.6235,22.6474,257800.0
2015-03-25 13:30:00,28.48,28.49,28.44,28.45,218200.0,22.6474,22.6553,22.6156,22.6235,218200.0
2015-03-25 13:35:00,28.45,28.48,28.44,28.48,211800.0,22.6235,22.6474,22.6156,22.6474,211800.0
2015-03-25 13:40:00,28.48,28.5,28.48,28.5,211400.0,22.6474,22.6633,22.6474,22.6633,211400.0
2015-03-25 13:45:00,28.5,28.51,28.47,28.51,237800.0,22.6633,22.6712,22.6394,22.6712,237800.0
2015-03-25 13:50:00,28.51,28.54,28.5,28.52,168600.0,22.6712,22.6951,22.6633,22.6792,168600.0
2015-03-25 13:55:00,28.52,28.52,28.48,28.48,223200.0,22.6792,22.6792,22.6474,22.6474,223200.0
2015-03-25 14:00:00,28.48,28.5,28.47,28.5,215600.0,22.6474,22.6633,22.6394,22.6633,215600.0
2015-03-25 14:05:00,28.5,28.5,28.46,28.46,305200.0,22.6633,22.6633,22.6315,22.6315,305200.0
2015-03-25 14:10:00,28.46,28.47,28.41,28.41,985600.0,22.6315,22.6394,22.5917,22.5917,985600.0
2015-03-25 14:15:00,28.41,28.46,28.4,28.45,209400.0,22.5917,22.6315,22.5837,22.6235,209400.0
2015-03-25 14:20:00,28.45,28.47,28.43,28.46,164200.0,22.6235,22.6394,22.6076,22.6315,164200.0
2015-03-25 14:25:00,28.45,28.47,28.43,28.46,188000.0,22.6235,22.6394,22.6076,22.6315,188000.0
2015-03-25 14:30:00,28.46,28.47,28.43,28.43,216000.0,22.6315,22.6394,22.6076,22.6076,216000.0
2015-03-25 14:35:00,28.43,28.45,28.43,28.43,134800.0,22.6076,22.6235,22.6076,22.6076,134800.0
2015-03-25 14:40:00,28.43,28.44,28.42,28.43,165200.0,22.6076,22.6156,22.5997,22.6076,165200.0
2015-03-25 14:45:00,28.43,28.44,28.41,28.42,174400.0,22.6076,22.6156,22.5917,22.5997,174400.0
2015-03-25 14:50:00,28.43,28.47,28.42,28.45,310000.0,22.6076,22.6394,22.5997,22.6235,310000.0
2015-03-25 14:55:00,28.45,28.48,28.42,28.43,333000.0,22.6235,22.6474,22.5997,22.6076,333000.0
2015-03-25 15:00:00,28.43,28.43,28.36,28.37,640200.0,22.6076,22.6076,22.5519,22.5599,640200.0
2015-03-25 15:05:00,28.38,28.4,28.35,28.38,386000.0,22.5678,22.5837,22.544,22.5678,386000.0
2015-03-25 15:10:00,28.38,28.39,28.36,28.38,372400.0,22.5678,22.5758,22.5519,22.5678,372400.0
2015-03-25 15:15:00,28.38,28.38,28.35,28.36,277000.0,22.5678,22.5678,22.544,22.5519,277000.0
2015-03-25 15:20:00,28.36,28.36,28.32,28.34,316200.0,22.5519,22.5519,22.5201,22.536,316200.0
2015-03-25 15:25:00,28.34,28.34,28.31,28.33,689400.0,22.536,22.536,22.5122,22.5281,689400.0
2015-03-25 15:30:00,28.33,28.33,28.27,28.29,603800.0,22.5281,22.5281,22.4804,22.4963,603800.0
2015-03-25 15:35:00,28.29,28.32,28.28,28.32,554000.0,22.4963,22.5201,22.4883,22.5201,554000.0
2015-03-25 15:40:00,28.32,28.34,28.32,28.34,896800.0,22.5201,22.536,22.5201,22.536,896800.0
2015-03-25 15:45:00,28.33,28.34,28.27,28.27,646200.0,22.5281,22.536,22.4804,22.4804,646200.0
2015-03-25 15:50:00,28.27,28.27,28.24,28.24,1615000.0,22.4804,22.4804,22.4565,22.4565,1615000.0
2015-03-25 15:55:00,28.24,28.27,28.23,28.27,1631400.0,22.4565,22.4804,22.4486,22.4804,1631400.0
2015-03-26 09:30:00,28.03,28.06,27.92,27.95,1954400.0,22.2895,22.3134,22.202,22.2259,1954400.0
2015-03-26 09:35:00,27.95,28.0,27.95,28.0,909000.0,22.2259,22.2657,22.2259,22.2657,909000.0
2015-03-26 09:40:00,28.0,28.0,27.95,27.98,767800.0,22.2657,22.2657,22.2259,22.2498,767800.0
2015-03-26 09:45:00,27.98,27.99,27.95,27.99,1004200.0,22.2498,22.2577,22.2259,22.2577,1004200.0
2015-03-26 09:50:00,27.99,27.99,27.91,27.91,773400.0,22.2577,22.2577,22.1941,22.1941,773400.0
2015-03-26 09:55:00,27.91,28.0,27.89,27.96,735800.0,22.1941,22.2657,22.1782,22.2339,735800.0
2015-03-26 10:00:00,27.95,28.01,27.95,28.0,689800.0,22.2259,22.2736,22.2259,22.2657,689800.0
2015-03-26 10:05:00,28.0,28.01,27.99,28.01,805200.0,22.2657,22.2736,22.2577,22.2736,805200.0
2015-03-26 10:10:00,28.01,28.02,27.99,27.99,487800.0,22.2736,22.2816,22.2577,22.2577,487800.0
2015-03-26 10:15:00,27.99,28.01,27.95,27.97,544400.0,22.2577,22.2736,22.2259,22.2418,544400.0
2015-03-26 10:20:00,27.97,27.98,27.96,27.97,463800.0,22.2418,22.2498,22.2339,22.2418,463800.0
2015-03-26 10:25:00,27.97,27.98,27.95,27.95,329400.0,22.2418,22.2498,22.2259,22.2259,329400.0
2015-03-26 10:30:00,27.95,27.97,27.93,27.94,399600.0,22.2259,22.2418,22.21,22.218,399600.0
2015-03-26 10:35:00,27.94,27.98,27.94,27.97,641200.0,22.218,22.2498,22.218,22.2418,641200.0
2015-03-26 10:40:00,27.98,27.98,27.94,27.96,654000.0,22.2498,22.2498,22.218,22.2339,654000.0
2015-03-26 10:45:00,27.96,27.97,27.91,27.92,338800.0,22.2339,22.2418,22.1941,22.202,338800.0
2015-03-26 10:50:00,27.92,27.96,27.9,27.93,365400.0,22.202,22.2339,22.1861,22.21,365400.0
2015-03-26 10:55:00,27.93,27.95,27.92,27.95,200000.0,22.21,22.2259,22.202,22.2259,200000.0
2015-03-26 11:00:00,27.95,27.95,27.9,27.92,302000.0,22.2259,22.2259,22.1861,22.202,302000.0
2015-03-26 11:05:00,27.92,27.95,27.9,27.9,239600.0,22.202,22.2259,22.1861,22.1861,239600.0
2015-03-26 11:10:00,27.9,27.9,27.85,27.87,425200.0,22.1861,22.1861,22.1464,22.1623,425200.0
2015-03-26 11:15:00,27.87,27.92,27.84,27.85,570800.0,22.1623,22.202,22.1384,22.1464,570800.0
2015-03-26 11:20:00,27.85,27.88,27.84,27.88,418400.0,22.1464,22.1702,22.1384,22.1702,418400.0
2015-03-26 11:25:00,27.88,27.89,27.86,27.89,299600.0,22.1702,22.1782,22.1543,22.1782,299600.0
2015-03-26 11:30:00,27.89,27.93,27.87,27.93,402600.0,22.1782,22.21,22.1623,22.21,402600.0
2015-03-26 11:35:00,27.93,27.93,27.9,27.93,293200.0,22.21,22.21,22.1861,22.21,293200.0
2015-03-26 11:40:00,27.93,27.97,27.93,27.96,201400.0,22.21,22.2418,22.21,22.2339,201400.0
2015-03-26 11:45:00,27.96,27.98,27.96,27.97,672600.0,22.2339,22.2498,22.2339,22.2418,672600.0
2015-03-26 11:50:00,27.97,27.98,27.96,27.97,258600.0,22.2418,22.2498,22.2339,22.2418,258600.0
2015-03-26 11:55:00,27.97,27.98,27.96,27.98,170000.0,22.2418,22.2498,22.2339,22.2498,170000.0
2015-03-26 12:00:00,27.98,28.02,27.97,28.0,992800.0,22.2498,22.2816,22.2418,22.2657,992800.0
2015-03-26 12:05:00,28.0,28.05,28.0,28.04,391000.0,22.2657,22.3054,22.2657,22.2975,391000.0
2015-03-26 12:10:00,28.04,28.04,28.01,28.01,228400.0,22.2975,22.2975,22.2736,22.2736,228400.0
2015-03-26 12:15:00,28.02,28.04,28.0,28.04,171400.0,22.2816,22.2975,22.2657,22.2975,171400.0
2015-03-26 12:20:00,28.04,28.07,28.02,28.03,208200.0,22.2975,22.3213,22.2816,22.2895,208200.0
2015-03-26 12:25:00,28.02,28.06,28.02,28.06,168200.0,22.2816,22.3134,22.2816,22.3134,168200.0
2015-03-26 12:30:00,28.06,28.08,28.05,28.07,155000.0,22.3134,22.3293,22.3054,22.3213,155000.0
2015-03-26 12:35:00,28.07,28.07,28.05,28.06,106800.0,22.3213,22.3213,22.3054,22.3134,106800.0
2015-03-26 12:40:00,28.06,28.06,28.0,28.05,361400.0,22.3134,22.3134,22.2657,22.3054,361400.0
2015-03-26 12:45:00,28.05,28.09,28.05,28.09,101400.0,22.3054,22.3372,22.3054,22.3372,101400.0
2015-03-26 12:50:00,28.09,28.17,28.09,28.17,231800.0,22.3372,22.4008,22.3372,22.4008,231800.0
2015-03-26 12:55:00,28.17,28.17,28.11,28.16,309200.0,22.4008,22.4008,22.3531,22.3929,309200.0
2015-03-26 13:00:00,28.16,28.18,28.15,28.17,292200.0,22.3929,22.4088,22.3849,22.4008,292200.0
2015-03-26 13:05:00,28.17,28.19,28.16,28.18,221800.0,22.4008,22.4168,22.3929,22.4088,221800.0
2015-03-26 13:10:00,28.18,28.19,28.14,28.14,188000.0,22.4088,22.4168,22.377,22.377,188000.0
2015-03-26 13:15:00,28.14,28.14,28.11,28.12,123200.0,22.377,22.377,22.3531,22.3611,123200.0
2015-03-26 13:20:00,28.13,28.13,28.08,28.1,148800.0,22.369,22.369,22.3293,22.3452,148800.0
2015-03-26 13:25:00,28.09,28.12,28.09,28.11,185800.0,22.3372,22.3611,22.3372,22.3531,185800.0
2015-03-26 13:30:00,28.11,28.14,28.1,28.12,212600.0,22.3531,22.377,22.3452,22.3611,212600.0
2015-03-26 13:35:00,28.12,28.14,28.1,28.14,136600.0,22.3611,22.377,22.3452,22.377,136600.0
2015-03-26 13:40:00,28.14,28.2,28.14,28.18,190400.0,22.377,22.4247,22.377,22.4088,190400.0
2015-03-26 13:45:00,28.18,28.2,28.18,28.18,162600.0,22.4088,22.4247,22.4088,22.4088,162600.0
2015-03-26 13:50:00,28.18,28.21,28.18,28.21,389800.0,22.4088,22.4327,22.4088,22.4327,389800.0
2015-03-26 13:55:00,28.21,28.23,28.2,28.21,132800.0,22.4327,22.4486,22.4247,22.4327,132800.0
2015-03-26 14:00:00,28.2,28.21,28.19,28.2,84800.0,22.4247,22.4327,22.4168,22.4247,84800.0
2015-03-26 14:05:00,28.2,28.2,28.14,28.15,299000.0,22.4247,22.4247,22.377,22.3849,299000.0
2015-03-26 14:10:00,28.15,28.17,28.1,28.11,192800.0,22.3849,22.4008,22.3452,22.3531,192800.0
2015-03-26 14:15:00,28.11,28.15,28.11,28.14,110400.0,22.3531,22.3849,22.3531,22.377,110400.0
2015-03-26 14:20:00,28.14,28.16,28.13,28.14,124800.0,22.377,22.3929,22.369,22.377,124800.0
2015-03-26 14:25:00,28.14,28.14,28.09,28.09,137800.0,22.377,22.377,22.3372,22.3372,137800.0
2015-03-26 14:30:00,28.08,28.1,28.08,28.09,148600.0,22.3293,22.3452,22.3293,22.3372,148600.0
2015-03-26 14:35:00,28.09,28.1,28.08,28.09,132600.0,22.3372,22.3452,22.3293,22.3372,132600.0
2015-03-26 14:40:00,28.09,28.13,28.08,28.11,103200.0,22.3372,22.369,22.3293,22.3531,103200.0
2015-03-26 14:45:00,28.1,28.11,28.07,28.07,202000.0,22.3452,22.3531,22.3213,22.3213,202000.0
2015-03-26 14:50:00,28.07,28.09,28.05,28.06,165600.0,22.3213,22.3372,22.3054,22.3134,165600.0
2015-03-26 14:55:00,28.06,28.07,28.0,28.02,206400.0,22.3134,22.3213,22.2657,22.2816,206400.0
2015-03-26 15:00:00,28.01,28.02,27.98,27.99,338200.0,22.2736,22.2816,22.2498,22.2577,338200.0
2015-03-26 15:05:00,27.99,28.0,27.98,28.0,259800.0,22.2577,22.2657,22.2498,22.2657,259800.0
2015-03-26 15:10:00,28.0,28.01,27.97,27.97,261800.0,22.2657,22.2736,22.2418,22.2418,261800.0
2015-03-26 15:15:00,27.98,28.0,27.96,27.97,157800.0,22.2498,22.2657,22.2339,22.2418,157800.0
2015-03-26 15:20:00,27.97,28.0,27.96,27.99,369400.0,22.2418,22.2657,22.2339,22.2577,369400.0
2015-03-26 15:25:00,28.0,28.02,27.99,27.99,321800.0,22.2657,22.2816,22.2577,22.2577,321800.0
2015-03-26 15:30:00,27.99,28.02,27.98,28.02,562800.0,22.2577,22.2816,22.2498,22.2816,562800.0
2015-03-26 15:35:00,28.02,28.05,27.99,27.99,358000.0,22.2816,22.3054,22.2577,22.2577,358000.0
2015-03-26 15:40:00,27.99,27.99,27.96,27.97,314400.0,22.2577,22.2577,22.2339,22.2418,314400.0
2015-03-26 15:45:00,27.98,28.0,27.97,27.99,396800.0,22.2498,22.2657,22.2418,22.2577,396800.0
2015-03-26 15:50:00,27.98,28.02,27.97,27.99,1101800.0,22.2498,22.2816,22.2418,22.2577,1101800.0
2015-03-26 15:55:00,27.99,28.0,27.95,27.96,1420200.0,22.2577,22.2657,22.2259,22.2339,1420200.0
2015-03-27 09:30:00,27.92,28.03,27.9,28.03,998000.0,22.202,22.2895,22.1861,22.2895,998000.0
2015-03-27 09:35:00,28.03,28.08,27.96,27.96,511400.0,22.2895,22.3293,22.2339,22.2339,511400.0
2015-03-27 09:40:00,27.96,28.0,27.93,27.98,425000.0,22.2339,22.2657,22.21,22.2498,425000.0
2015-03-27 09:45:00,27.98,27.99,27.92,27.99,235000.0,22.2498,22.2577,22.202,22.2577,235000.0
2015-03-27 09:50:00,27.99,28.02,27.98,28.0,344800.0,22.2577,22.2816,22.2498,22.2657,344800.0
2015-03-27 09:55:00,28.0,28.02,27.98,27.99,341600.0,22.2657,22.2816,22.2498,22.2577,341600.0
2015-03-27 10:00:00,27.99,28.07,27.98,28.06,755200.0,22.2577,22.3213,22.2498,22.3134,755200.0
2015-03-27 10:05:00,28.06,28.06,28.02,28.04,261000.0,22.3134,22.3134,22.2816,22.2975,261000.0
2015-03-27 10:10:00,28.04,28.05,28.02,28.03,642600.0,22.2975,22.3054,22.2816,22.2895,642600.0
2015-03-27 10:15:00,28.03,28.05,28.02,28.04,425400.0,22.2895,22.3054,22.2816,22.2975,425400.0
2015-03-27 10:20:00,28.04,28.11,28.04,28.11,316000.0,22.2975,22.3531,22.2975,22.3531,316000.0
2015-03-27 10:25:00,28.11,28.13,28.1,28.13,409800.0,22.3531,22.369,22.3452,22.369,409800.0
2015-03-27 10:30:00,28.12,28.13,28.08,28.08,316400.0,22.3611,22.369,22.3293,22.3293,316400.0
2015-03-27 10:35:00,28.08,28.14,28.06,28.14,216000.0,22.3293,22.377,22.3134,22.377,216000.0
2015-03-27 10:40:00,28.14,28.14,28.11,28.14,200600.0,22.377,22.377,22.3531,22.377,200600.0
2015-03-27 10:45:00,28.14,28.15,28.1,28.12,123600.0,22.377,22.3849,22.3452,22.3611,123600.0
2015-03-27 10:50:00,28.12,28.14,28.11,28.12,580400.0,22.3611,22.377,22.3531,22.3611,580400.0
2015-03-27 10:55:00,28.11,28.17,28.11,28.17,118200.0,22.3531,22.4008,22.3531,22.4008,118200.0
2015-03-27 11:00:00,28.17,28.2,28.15,28.19,290400.0,22.4008,22.4247,22.3849,22.4168,290400.0
2015-03-27 11:05:00,28.2,28.26,28.19,28.25,348800.0,22.4247,22.4724,22.4168,22.4645,348800.0
2015-03-27 11:10:00,28.25,28.25,28.21,28.24,294800.0,22.4645,22.4645,22.4327,22.4565,294800.0
2015-03-27 11:15:00,28.24,28.24,28.2,28.2,215000.0,22.4565,22.4565,22.4247,22.4247,215000.0
2015-03-27 11:20:00,28.2,28.2,28.18,28.19,124400.0,22.4247,22.4247,22.4088,22.4168,124400.0
2015-03-27 11:25:00,28.18,28.18,28.15,28.17,198600.0,22.4088,22.4088,22.3849,22.4008,198600.0
2015-03-27 11:30:00,28.17,28.18,28.16,28.18,287400.0,22.4008,22.4088,22.3929,22.4088,287400.0
2015-03-27 11:35:00,28.18,28.18,28.16,28.18,154000.0,22.4088,22.4088,22.3929,22.4088,154000.0
2015-03-27 11:40:00,28.18,28.18,28.13,28.13,121200.0,22.4088,22.4088,22.369,22.369,121200.0
2015-03-27 11:45:00,28.14,28.15,28.13,28.15,135400.0,22.377,22.3849,22.369,22.3849,135400.0
2015-03-27 11:50:00,28.15,28.16,28.11,28.13,359600.0,22.3849,22.3929,22.3531,22.369,359600.0
2015-03-27 11:55:00,28.13,28.13,28.07,28.09,346800.0,22.369,22.369,22.3213,22.3372,346800.0
2015-03-27 12:00:00,28.09,28.11,28.06,28.06,381000.0,22.3372,22.3531,22.3134,22.3134,381000.0
2015-03-27 12:05:00,28.06,28.09,28.06,28.06,98200.0,22.3134,22.3372,22.3134,22.3134,98200.0
2015-03-27 12:10:00,28.06,28.08,28.02,28.05,231600.0,22.3134,22.3293,22.2816,22.3054,231600.0
2015-03-27 12:15:00,28.06,28.06,28.02,28.03,131400.0,22.3134,22.3134,22.2816,22.2895,131400.0
2015-03-27 12:20:00,28.02,28.06,28.02,28.06,103800.0,22.2816,22.3134,22.2816,22.3134,103800.0
2015-03-27 12:25:00,28.06,28.06,28.02,28.04,152200.0,22.3134,22.3134,22.2816,22.2975,152200.0
2015-03-27 12:30:00,28.04,28.05,28.02,28.03,278600.0,22.2975,22.3054,22.2816,22.2895,278600.0
2015-03-27 12:35:00,28.02,28.05,28.02,28.03,233400.0,22.2816,22.3054,22.2816,22.2895,233400.0
2015-03-27 12:40:00,28.03,28.06,28.03,28.05,216200.0,22.2895,22.3134,22.2895,22.3054,216200.0
2015-03-27 12:45:00,28.05,28.05,28.01,28.03,174200.0,22.3054,22.3054,22.2736,22.2895,174200.0
2015-03-27 12:50:00,28.02,28.05,28.02,28.05,157000.0,22.2816,22.3054,22.2816,22.3054,157000.0
2015-03-27 12:55:00,28.05,28.07,28.04,28.07,133200.0,22.3054,22.3213,22.2975,22.3213,133200.0
2015-03-27 13:00:00,28.07,28.1,28.05,28.07,176200.0,22.3213,22.3452,22.3054,22.3213,176200.0
2015-03-27 13:05:00,28.07,28.07,28.04,28.04,62200.0,22.3213,22.3213,22.2975,22.2975,62200.0
2015-03-27 13:10:00,28.04,28.07,28.03,28.07,233600.0,22.2975,22.3213,22.2895,22.3213,233600.0
2015-03-27 13:15:00,28.07,28.07,28.04,28.06,126800.0,22.3213,22.3213,22.2975,22.3134,126800.0
2015-03-27 13:20:00,28.06,28.07,28.04,28.05,77600.0,22.3134,22.3213,22.2975,22.3054,77600.0
2015-03-27 13:25:00,28.04,28.07,28.04,28.05,166000.0,22.2975,22.3213,22.2975,22.3054,166000.0
2015-03-27 13:30:00,28.05,28.08,28.04,28.08,84400.0,22.3054,22.3293,22.2975,22.3293,84400.0
2015-03-27 13:35:00,28.08,28.08,28.06,28.07,86200.0,22.3293,22.3293,22.3134,22.3213,86200.0
2015-03-27 13:40:00,28.07,28.07,28.04,28.05,164000.0,22.3213,22.3213,22.2975,22.3054,164000.0
2015-03-27 13:45:00,28.05,28.05,28.03,28.04,72600.0,22.3054,22.3054,22.2895,22.2975,72600.0
2015-03-27 13:50:00,28.04,28.05,28.03,28.04,79000.0,22.2975,22.3054,22.2895,22.2975,79000.0
2015-03-27 13:55:00,28.04,28.07,28.04,28.06,93200.0,22.2975,22.3213,22.2975,22.3134,93200.0
2015-03-27 14:00:00,28.05,28.08,28.05,28.06,104800.0,22.3054,22.3293,22.3054,22.3134,104800.0
2015-03-27 14:05:00,28.06,28.06,28.0,28.0,221400.0,22.3134,22.3134,22.2657,22.2657,221400.0
2015-03-27 14:10:00,28.0,28.03,27.99,27.99,181400.0,22.2657,22.2895,22.2577,22.2577,181400.0
2015-03-27 14:15:00,27.99,28.0,27.98,28.0,143000.0,22.2577,22.2657,22.2498,22.2657,143000.0
2015-03-27 14:20:00,28.0,28.02,28.0,28.0,114600.0,22.2657,22.2816,22.2657,22.2657,114600.0
2015-03-27 14:25:00,28.01,28.01,27.99,27.99,92000.0,22.2736,22.2736,22.2577,22.2577,92000.0
2015-03-27 14:30:00,27.99,28.04,27.99,28.04,186400.0,22.2577,22.2975,22.2577,22.2975,186400.0
2015-03-27 14:35:00,28.04,28.04,28.02,28.02,96000.0,22.2975,22.2975,22.2816,22.2816,96000.0
2015-03-27 14:40:00,28.02,28.04,28.02,28.03,164000.0,22.2816,22.2975,22.2816,22.2895,164000.0
2015-03-27 14:45:00,28.03,28.06,28.01,28.06,208400.0,22.2895,22.3134,22.2736,22.3134,208400.0
2015-03-27 14:50:00,28.06,28.09,28.06,28.06,301600.0,22.3134,22.3372,22.3134,22.3134,301600.0
2015-03-27 14:55:00,28.06,28.06,28.04,28.04,209000.0,22.3134,22.3134,22.2975,22.2975,209000.0
2015-03-27 15:00:00,28.04,28.04,28.03,28.04,198600.0,22.2975,22.2975,22.2895,22.2975,198600.0
2015-03-27 15:05:00,28.03,28.05,28.0,28.0,305800.0,22.2895,22.3054,22.2657,22.2657,305800.0
2015-03-27 15:10:00,28.0,28.02,28.0,28.0,135400.0,22.2657,22.2816,22.2657,22.2657,135400.0
2015-03-27 15:15:00,28.0,28.0,27.99,28.0,430800.0,22.2657,22.2657,22.2577,22.2657,430800.0
2015-03-27 15:20:00,28.0,28.02,28.0,28.0,235400.0,22.2657,22.2816,22.2657,22.2657,235400.0
2015-03-27 15:25:00,28.0,28.0,28.0,28.0,111600.0,22.2657,22.2657,22.2657,22.2657,111600.0
2015-03-27 15:30:00,28.0,28.0,27.98,28.0,378600.0,22.2657,22.2657,22.2498,22.2657,378600.0
2015-03-27 15:35:00,28.0,28.01,27.99,28.0,372400.0,22.2657,22.2736,22.2577,22.2657,372400.0
2015-03-27 15:40:00,28.0,28.02,27.98,27.99,357200.0,22.2657,22.2816,22.2498,22.2577,357200.0
2015-03-27 15:45:00,27.99,28.0,27.97,27.99,477000.0,22.2577,22.2657,22.2418,22.2577,477000.0
2015-03-27 15:50:00,27.99,28.04,27.99,28.03,881200.0,22.2577,22.2975,22.2577,22.2895,881200.0
2015-03-27 15:55:00,28.03,28.04,27.96,27.97,1629400.0,22.2895,22.2975,22.2339,22.2418,1629400.0
2015-03-30 09:30:00,28.0,28.13,28.0,28.07,822000.0,22.364,22.4678,22.364,22.4199,822000.0
2015-03-30 09:35:00,28.07,28.22,28.06,28.22,654800.0,22.4199,22.5397,22.4119,22.5397,654800.0
2015-03-30 09:40:00,28.22,28.29,28.18,28.29,737600.0,22.5397,22.5956,22.5078,22.5956,737600.0
2015-03-30 09:45:00,28.28,28.36,28.25,28.25,671400.0,22.5876,22.6515,22.5637,22.5637,671400.0
2015-03-30 09:50:00,28.25,28.25,28.18,28.23,438400.0,22.5637,22.5637,22.5078,22.5477,438400.0
2015-03-30 09:55:00,28.23,28.31,28.22,28.31,470800.0,22.5477,22.6116,22.5397,22.6116,470800.0
2015-03-30 10:00:00,28.31,28.38,28.31,28.35,350600.0,22.6116,22.6675,22.6116,22.6435,350600.0
2015-03-30 10:05:00,28.35,28.35,28.27,28.29,222600.0,22.6435,22.6435,22.5796,22.5956,222600.0
2015-03-30 10:10:00,28.29,28.32,28.28,28.31,147200.0,22.5956,22.6196,22.5876,22.6116,147200.0
2015-03-30 10:15:00,28.3,28.32,28.3,28.3,276800.0,22.6036,22.6196,22.6036,22.6036,276800.0
2015-03-30 10:20:00,28.3,28.32,28.27,28.28,203800.0,22.6036,22.6196,22.5796,22.5876,203800.0
2015-03-30 10:25:00,28.28,28.28,28.22,28.23,163200.0,22.5876,22.5876,22.5397,22.5477,163200.0
2015-03-30 10:30:00,28.23,28.26,28.21,28.24,179200.0,22.5477,22.5717,22.5317,22.5557,179200.0
2015-03-30 10:35:00,28.25,28.25,28.2,28.25,225400.0,22.5637,22.5637,22.5237,22.5637,225400.0
2015-03-30 10:40:00,28.24,28.25,28.2,28.21,232400.0,22.5557,22.5637,22.5237,22.5317,232400.0
2015-03-30 10:45:00,28.2,28.27,28.2,28.27,354000.0,22.5237,22.5796,22.5237,22.5796,354000.0
2015-03-30 10:50:00,28.27,28.31,28.26,28.29,189400.0,22.5796,22.6116,22.5717,22.5956,189400.0
2015-03-30 10:55:00,28.29,28.3,28.28,28.29,91400.0,22.5956,22.6036,22.5876,22.5956,91400.0
2015-03-30 11:00:00,28.29,28.33,28.28,28.29,194600.0,22.5956,22.6276,22.5876,22.5956,194600.0
2015-03-30 11:05:00,28.28,28.3,28.25,28.28,171600.0,22.5876,22.6036,22.5637,22.5876,171600.0
2015-03-30 11:10:00,28.27,28.3,28.27,28.3,164200.0,22.5796,22.6036,22.5796,22.6036,164200.0
2015-03-30 11:15:00,28.3,28.3,28.27,28.28,132800.0,22.6036,22.6036,22.5796,22.5876,132800.0
2015-03-30 11:20:00,28.28,28.31,28.27,28.31,185400.0,22.5876,22.6116,22.5796,22.6116,185400.0
2015-03-30 11:25:00,28.31,28.33,28.3,28.31,176400.0,22.6116,22.6276,22.6036,22.6116,176400.0
2015-03-30 11:30:00,28.31,28.35,28.3,28.33,180200.0,22.6116,22.6435,22.6036,22.6276,180200.0
2015-03-30 11:35:00,28.34,28.34,28.32,28.32,131600.0,22.6356,22.6356,22.6196,22.6196,131600.0
2015-03-30 11:40:00,28.33,28.35,28.32,28.34,140800.0,22.6276,22.6435,22.6196,22.6356,140800.0
2015-03-30 11:45:00,28.34,28.35,28.32,28.35,148600.0,22.6356,22.6435,22.6196,22.6435,148600.0
2015-03-30 11:50:00,28.35,28.36,28.34,28.36,118800.0,22.6435,22.6515,22.6356,22.6515,118800.0
2015-03-30 11:55:00,28.36,28.4,28.35,28.38,285600.0,22.6515,22.6835,22.6435,22.6675,285600.0
2015-03-30 12:00:00,28.39,28.41,28.38,28.4,210400.0,22.6755,22.6915,22.6675,22.6835,210400.0
2015-03-30 12:05:00,28.4,28.43,28.4,28.41,377600.0,22.6835,22.7074,22.6835,22.6915,377600.0
2015-03-30 12:10:00,28.41,28.43,28.41,28.43,303000.0,22.6915,22.7074,22.6915,22.7074,303000.0
2015-03-30 12:15:00,28.43,28.49,28.43,28.46,347000.0,22.7074,22.7554,22.7074,22.7314,347000.0
2015-03-30 12:20:00,28.46,28.48,28.45,28.48,145000.0,22.7314,22.7474,22.7234,22.7474,145000.0
2015-03-30 12:25:00,28.48,28.48,28.47,28.48,125400.0,22.7474,22.7474,22.7394,22.7474,125400.0
2015-03-30 12:30:00,28.48,28.48,28.47,28.47,147600.0,22.7474,22.7474,22.7394,22.7394,147600.0
2015-03-30 12:35:00,28.47,28.47,28.45,28.46,239000.0,22.7394,22.7394,22.7234,22.7314,239000.0
2015-03-30 12:40:00,28.46,28.46,28.42,28.43,161400.0,22.7314,22.7314,22.6995,22.7074,161400.0
2015-03-30 12:45:00,28.43,28.43,28.4,28.41,132200.0,22.7074,22.7074,22.6835,22.6915,132200.0
2015-03-30 12:50:00,28.41,28.43,28.41,28.43,150000.0,22.6915,22.7074,22.6915,22.7074,150000.0
2015-03-30 12:55:00,28.43,28.43,28.41,28.41,123400.0,22.7074,22.7074,22.6915,22.6915,123400.0
2015-03-30 13:00:00,28.42,28.43,28.41,28.42,139600.0,22.6995,22.7074,22.6915,22.6995,139600.0
2015-03-30 13:05:00,28.43,28.43,28.42,28.42,164800.0,22.7074,22.7074,22.6995,22.6995,164800.0
2015-03-30 13:10:00,28.42,28.43,28.39,28.39,189000.0,22.6995,22.7074,22.6755,22.6755,189000.0
2015-03-30 13:15:00,28.39,28.41,28.37,28.38,294600.0,22.6755,22.6915,22.6595,22.6675,294600.0
2015-03-30 13:20:00,28.38,28.4,28.38,28.4,154000.0,22.6675,22.6835,22.6675,22.6835,154000.0
2015-03-30 13:25:00,28.4,28.4,28.38,28.39,113600.0,22.6835,22.6835,22.6675,22.6755,113600.0
2015-03-30 13:30:00,28.39,28.4,28.39,28.4,174400.0,22.6755,22.6835,22.6755,22.6835,174400.0
2015-03-30 13:35:00,28.4,28.41,28.4,28.4,136200.0,22.6835,22.6915,22.6835,22.6835,136200.0
2015-03-30 13:40:00,28.4,28.43,28.4,28.43,151200.0,22.6835,22.7074,22.6835,22.7074,151200.0
2015-03-30 13:45:00,28.43,28.45,28.43,28.44,163000.0,22.7074,22.7234,22.7074,22.7154,163000.0
2015-03-30 13:50:00,28.44,28.45,28.41,28.41,155800.0,22.7154,22.7234,22.6915,22.6915,155800.0
2015-03-30 13:55:00,28.42,28.45,28.42,28.43,118000.0,22.6995,22.7234,22.6995,22.7074,118000.0
2015-03-30 14:00:00,28.43,28.44,28.42,28.43,103400.0,22.7074,22.7154,22.6995,22.7074,103400.0
2015-03-30 14:05:00,28.43,28.44,28.42,28.42,99800.0,22.7074,22.7154,22.6995,22.6995,99800.0
2015-03-30 14:10:00,28.42,28.45,28.42,28.45,194800.0,22.6995,22.7234,22.6995,22.7234,194800.0
2015-03-30 14:15:00,28.45,28.45,28.44,28.45,149200.0,22.7234,22.7234,22.7154,22.7234,149200.0
2015-03-30 14:20:00,28.44,28.47,28.43,28.43,228600.0,22.7154,22.7394,22.7074,22.7074,228600.0
2015-03-30 14:25:00,28.43,28.43,28.41,28.41,88600.0,22.7074,22.7074,22.6915,22.6915,88600.0
2015-03-30 14:30:00,28.41,28.43,28.41,28.43,66200.0,22.6915,22.7074,22.6915,22.7074,66200.0
2015-03-30 14:35:00,28.43,28.43,28.41,28.42,148400.0,22.7074,22.7074,22.6915,22.6995,148400.0
2015-03-30 14:40:00,28.42,28.42,28.41,28.41,126600.0,22.6995,22.6995,22.6915,22.6915,126600.0
2015-03-30 14:45:00,28.41,28.41,28.39,28.39,142400.0,22.6915,22.6915,22.6755,22.6755,142400.0
2015-03-30 14:50:00,28.39,28.4,28.36,28.36,167600.0,22.6755,22.6835,22.6515,22.6515,167600.0
2015-03-30 14:55:00,28.36,28.37,28.36,28.36,134000.0,22.6515,22.6595,22.6515,22.6515,134000.0
2015-03-30 15:00:00,28.36,28.38,28.35,28.35,334400.0,22.6515,22.6675,22.6435,22.6435,334400.0
2015-03-30 15:05:00,28.35,28.37,28.35,28.36,188400.0,22.6435,22.6595,22.6435,22.6515,188400.0
2015-03-30 15:10:00,28.36,28.39,28.35,28.36,670200.0,22.6515,22.6755,22.6435,22.6515,670200.0
2015-03-30 15:15:00,28.36,28.36,28.33,28.35,193200.0,22.6515,22.6515,22.6276,22.6435,193200.0
2015-03-30 15:20:00,28.35,28.36,28.33,28.33,138600.0,22.6435,22.6515,22.6276,22.6276,138600.0
2015-03-30 15:25:00,28.33,28.33,28.3,28.31,307800.0,22.6276,22.6276,22.6036,22.6116,307800.0
2015-03-30 15:30:00,28.31,28.34,28.31,28.34,368800.0,22.6116,22.6356,22.6116,22.6356,368800.0
2015-03-30 15:35:00,28.34,28.36,28.34,28.35,284200.0,22.6356,22.6515,22.6356,22.6435,284200.0
2015-03-30 15:40:00,28.35,28.36,28.35,28.36,373200.0,22.6435,22.6515,22.6435,22.6515,373200.0
2015-03-30 15:45:00,28.36,28.36,28.35,28.36,426600.0,22.6515,22.6515,22.6435,22.6515,426600.0
2015-03-30 15:50:00,28.36,28.43,28.34,28.36,1608000.0,22.6515,22.7074,22.6356,22.6515,1608000.0
2015-03-30 15:55:00,28.36,28.36,28.29,28.3,2154200.0,22.6515,22.6515,22.5956,22.6036,2154200.0
2015-03-31 09:30:00,28.11,28.13,27.89,27.99,1286200.0,22.4519,22.4678,22.2761,22.356,1286200.0
2015-03-31 09:35:00,28.0,28.03,27.97,28.0,673600.0,22.364,22.388,22.34,22.364,673600.0
2015-03-31 09:40:00,28.0,28.07,27.96,28.02,1089600.0,22.364,22.4199,22.332,22.38,1089600.0
2015-03-31 09:45:00,28.01,28.06,27.99,28.06,855400.0,22.372,22.4119,22.356,22.4119,855400.0
2015-03-31 09:50:00,28.06,28.14,28.03,28.14,909600.0,22.4119,22.4758,22.388,22.4758,909600.0
2015-03-31 09:55:00,28.14,28.16,28.1,28.14,887400.0,22.4758,22.4918,22.4439,22.4758,887400.0
2015-03-31 10:00:00,28.14,28.18,28.12,28.17,542800.0,22.4758,22.5078,22.4598,22.4998,542800.0
2015-03-31 10:05:00,28.17,28.21,28.15,28.2,552400.0,22.4998,22.5317,22.4838,22.5237,552400.0
2015-03-31 10:10:00,28.2,28.24,28.19,28.22,714800.0,22.5237,22.5557,22.5158,22.5397,714800.0
2015-03-31 10:15:00,28.22,28.25,28.21,28.24,373400.0,22.5397,22.5637,22.5317,22.5557,373400.0
2015-03-31 10:20:00,28.24,28.25,28.24,28.25,547800.0,22.5557,22.5637,22.5557,22.5637,547800.0
2015-03-31 10:25:00,28.25,28.26,28.23,28.23,236800.0,22.5637,22.5717,22.5477,22.5477,236800.0
2015-03-31 10:30:00,28.23,28.25,28.21,28.24,154200.0,22.5477,22.5637,22.5317,22.5557,154200.0
2015-03-31 10:35:00,28.24,28.32,28.24,28.32,494000.0,22.5557,22.6196,22.5557,22.6196,494000.0
2015-03-31 10:40:00,28.32,28.38,28.31,28.38,579800.0,22.6196,22.6675,22.6116,22.6675,579800.0
2015-03-31 10:45:00,28.38,28.38,28.33,28.33,454200.0,22.6675,22.6675,22.6276,22.6276,454200.0
2015-03-31 10:50:00,28.32,28.33,28.29,28.29,162200.0,22.6196,22.6276,22.5956,22.5956,162200.0
2015-03-31 10:55:00,28.29,28.34,28.29,28.33,194400.0,22.5956,22.6356,22.5956,22.6276,194400.0
2015-03-31 11:00:00,28.34,28.35,28.31,28.33,564000.0,22.6356,22.6435,22.6116,22.6276,564000.0
2015-03-31 11:05:00,28.33,28.4,28.32,28.39,777000.0,22.6276,22.6835,22.6196,22.6755,777000.0
2015-03-31 11:10:00,28.39,28.45,28.39,28.45,352000.0,22.6755,22.7234,22.6755,22.7234,352000.0
2015-03-31 11:15:00,28.45,28.46,28.4,28.4,287000.0,22.7234,22.7314,22.6835,22.6835,287000.0
2015-03-31 11:20:00,28.4,28.43,28.39,28.39,322000.0,22.6835,22.7074,22.6755,22.6755,322000.0
2015-03-31 11:25:00,28.4,28.44,28.39,28.41,200600.0,22.6835,22.7154,22.6755,22.6915,200600.0
2015-03-31 11:30:00,28.41,28.42,28.34,28.36,227400.0,22.6915,22.6995,22.6356,22.6515,227400.0
2015-03-31 11:35:00,28.36,28.38,28.34,28.37,274800.0,22.6515,22.6675,22.6356,22.6595,274800.0
2015-03-31 11:40:00,28.36,28.39,28.35,28.36,385800.0,22.6515,22.6755,22.6435,22.6515,385800.0
2015-03-31 11:45:00,28.36,28.36,28.33,28.36,207800.0,22.6515,22.6515,22.6276,22.6515,207800.0
2015-03-31 11:50:00,28.36,28.39,28.34,28.34,338800.0,22.6515,22.6755,22.6356,22.6356,338800.0
2015-03-31 11:55:00,28.34,28.34,28.31,28.33,145600.0,22.6356,22.6356,22.6116,22.6276,145600.0
2015-03-31 12:00:00,28.33,28.33,28.26,28.28,328000.0,22.6276,22.6276,22.5717,22.5876,328000.0
2015-03-31 12:05:00,28.28,28.28,28.24,28.25,365200.0,22.5876,22.5876,22.5557,22.5637,365200.0
2015-03-31 12:10:00,28.25,28.34,28.24,28.34,343800.0,22.5637,22.6356,22.5557,22.6356,343800.0
2015-03-31 12:15:00,28.34,28.35,28.28,28.28,154000.0,22.6356,22.6435,22.5876,22.5876,154000.0
2015-03-31 12:20:00,28.28,28.33,28.28,28.32,108600.0,22.5876,22.6276,22.5876,22.6196,108600.0
2015-03-31 12:25:00,28.32,28.33,28.3,28.32,114000.0,22.6196,22.6276,22.6036,22.6196,114000.0
2015-03-31 12:30:00,28.32,28.34,28.3,28.34,140400.0,22.6196,22.6356,22.6036,22.6356,140400.0
2015-03-31 12:35:00,28.34,28.36,28.34,28.34,118200.0,22.6356,22.6515,22.6356,22.6356,118200.0
2015-03-31 12:40:00,28.34,28.35,28.33,28.35,52800.0,22.6356,22.6435,22.6276,22.6435,52800.0
2015-03-31 12:45:00,28.35,28.38,28.35,28.37,93200.0,22.6435,22.6675,22.6435,22.6595,93200.0
2015-03-31 12:50:00,28.36,28.38,28.36,28.37,104400.0,22.6515,22.6675,22.6515,22.6595,104400.0
2015-03-31 12:55:00,28.36,28.37,28.36,28.36,85800.0,22.6515,22.6595,22.6515,22.6515,85800.0
2015-03-31 13:00:00,28.36,28.38,28.36,28.38,142800.0,22.6515,22.6675,22.6515,22.6675,142800.0
2015-03-31 13:05:00,28.38,28.39,28.38,28.38,60000.0,22.6675,22.6755,22.6675,22.6675,60000.0
2015-03-31 13:10:00,28.38,28.38,28.36,28.38,127400.0,22.6675,22.6675,22.6515,22.6675,127400.0
2015-03-31 13:15:00,28.38,28.38,28.36,28.38,107800.0,22.6675,22.6675,22.6515,22.6675,107800.0
2015-03-31 13:20:00,28.37,28.38,28.36,28.38,163200.0,22.6595,22.6675,22.6515,22.6675,163200.0
2015-03-31 13:25:00,28.37,28.38,28.35,28.37,160600.0,22.6595,22.6675,22.6435,22.6595,160600.0
2015-03-31 13:30:00,28.36,28.38,28.36,28.38,154200.0,22.6515,22.6675,22.6515,22.6675,154200.0
2015-03-31 13:35:00,28.38,28.38,28.36,28.36,89600.0,22.6675,22.6675,22.6515,22.6515,89600.0
2015-03-31 13:40:00,28.36,28.36,28.33,28.33,510800.0,22.6515,22.6515,22.6276,22.6276,510800.0
2015-03-31 13:45:00,28.33,28.34,28.28,28.29,179200.0,22.6276,22.6356,22.5876,22.5956,179200.0
2015-03-31 13:50:00,28.29,28.3,28.28,28.28,117600.0,22.5956,22.6036,22.5876,22.5876,117600.0
2015-03-31 13:55:00,28.28,28.29,28.25,28.27,222200.0,22.5876,22.5956,22.5637,22.5796,222200.0
2015-03-31 14:00:00,28.27,28.28,28.25,28.26,111400.0,22.5796,22.5876,22.5637,22.5717,111400.0
2015-03-31 14:05:00,28.26,28.28,28.26,28.28,79400.0,22.5717,22.5876,22.5717,22.5876,79400.0
2015-03-31 14:10:00,28.27,28.3,28.27,28.29,90200.0,22.5796,22.6036,22.5796,22.5956,90200.0
2015-03-31 14:15:00,28.28,28.31,28.28,28.31,150600.0,22.5876,22.6116,22.5876,22.6116,150600.0
2015-03-31 14:20:00,28.3,28.31,28.28,28.31,121400.0,22.6036,22.6116,22.5876,22.6116,121400.0
2015-03-31 14:25:00,28.31,28.31,28.28,28.29,135600.0,22.6116,22.6116,22.5876,22.5956,135600.0
2015-03-31 14:30:00,28.29,28.3,28.25,28.27,192000.0,22.5956,22.6036,22.5637,22.5796,192000.0
2015-03-31 14:35:00,28.26,28.29,28.25,28.29,143800.0,22.5717,22.5956,22.5637,22.5956,143800.0
2015-03-31 14:40:00,28.28,28.29,28.25,28.25,171600.0,22.5876,22.5956,22.5637,22.5637,171600.0
2015-03-31 14:45:00,28.25,28.28,28.25,28.28,214600.0,22.5637,22.5876,22.5637,22.5876,214600.0
2015-03-31 14:50:00,28.28,28.3,28.25,28.25,358600.0,22.5876,22.6036,22.5637,22.5637,358600.0
2015-03-31 14:55:00,28.26,28.28,28.25,28.26,276600.0,22.5717,22.5876,22.5637,22.5717,276600.0
2015-03-31 15:00:00,28.26,28.26,28.2,28.21,528600.0,22.5717,22.5717,22.5237,22.5317,528600.0
2015-03-31 15:05:00,28.21,28.21,28.17,28.2,236600.0,22.5317,22.5317,22.4998,22.5237,236600.0
2015-03-31 15:10:00,28.2,28.21,28.18,28.18,291800.0,22.5237,22.5317,22.5078,22.5078,291800.0
2015-03-31 15:15:00,28.18,28.18,28.14,28.16,499400.0,22.5078,22.5078,22.4758,22.4918,499400.0
2015-03-31 15:20:00,28.16,28.19,28.14,28.17,716800.0,22.4918,22.5158,22.4758,22.4998,716800.0
2015-03-31 15:25:00,28.17,28.21,28.16,28.2,341000.0,22.4998,22.5317,22.4918,22.5237,341000.0
2015-03-31 15:30:00,28.19,28.2,28.17,28.2,441000.0,22.5158,22.5237,22.4998,22.5237,441000.0
2015-03-31 15:35:00,28.21,28.24,28.2,28.22,385200.0,22.5317,22.5557,22.5237,22.5397,385200.0
2015-03-31 15:40:00,28.22,28.26,28.21,28.23,462200.0,22.5397,22.5717,22.5317,22.5477,462200.0
2015-03-31 15:45:00,28.23,28.29,28.22,28.29,726200.0,22.5477,22.5956,22.5397,22.5956,726200.0
2015-03-31 15:50:00,28.29,28.3,28.25,28.27,1267800.0,22.5956,22.6036,22.5637,22.5796,1267800.0
2015-03-31 15:55:00,28.25,28.32,28.22,28.23,1872600.0,22.5637,22.6196,22.5397,22.5477,1872600.0
2015-04-01 09:30:00,28.43,28.47,28.29,28.31,962000.0,22.7074,22.7394,22.5956,22.6116,962000.0
2015-04-01 09:35:00,28.31,28.33,28.2,28.21,350200.0,22.6116,22.6276,22.5237,22.5317,350200.0
2015-04-01 09:40:00,28.21,28.21,28.14,28.14,424000.0,22.5317,22.5317,22.4758,22.4758,424000.0
2015-04-01 09:45:00,28.14,28.2,28.13,28.14,432400.0,22.4758,22.5237,22.4678,22.4758,432400.0
2015-04-01 09:50:00,28.14,28.15,28.08,28.11,459000.0,22.4758,22.4838,22.4279,22.4519,459000.0
2015-04-01 09:55:00,28.1,28.11,28.03,28.05,390800.0,22.4439,22.4519,22.388,22.4039,390800.0
2015-04-01 10:00:00,28.05,28.09,28.03,28.09,426400.0,22.4039,22.4359,22.388,22.4359,426400.0
2015-04-01 10:05:00,28.09,28.11,28.07,28.11,328200.0,22.4359,22.4519,22.4199,22.4519,328200.0
2015-04-01 10:10:00,28.11,28.16,28.08,28.15,404400.0,22.4519,22.4918,22.4279,22.4838,404400.0
2015-04-01 10:15:00,28.15,28.16,28.11,28.15,291200.0,22.4838,22.4918,22.4519,22.4838,291200.0
2015-04-01 10:20:00,28.15,28.18,28.14,28.17,218600.0,22.4838,22.5078,22.4758,22.4998,218600.0
2015-04-01 10:25:00,28.17,28.18,28.11,28.11,176800.0,22.4998,22.5078,22.4519,22.4519,176800.0
2015-04-01 10:30:00,28.11,28.13,28.11,28.12,198400.0,22.4519,22.4678,22.4519,22.4598,198400.0
2015-04-01 10:35:00,28.12,28.14,28.11,28.13,169000.0,22.4598,22.4758,22.4519,22.4678,169000.0
2015-04-01 10:40:00,28.13,28.18,28.13,28.16,345800.0,22.4678,22.5078,22.4678,22.4918,345800.0
2015-04-01 10:45:00,28.16,28.19,28.14,28.18,336400.0,22.4918,22.5158,22.4758,22.5078,336400.0
2015-04-01 10:50:00,28.19,28.25,28.18,28.25,326200.0,22.5158,22.5637,22.5078,22.5637,326200.0
2015-04-01 10:55:00,28.25,28.28,28.23,28.26,225600.0,22.5637,22.5876,22.5477,22.5717,225600.0
2015-04-01 11:00:00,28.27,28.28,28.22,28.26,231400.0,22.5796,22.5876,22.5397,22.5717,231400.0
2015-04-01 11:05:00,28.26,28.27,28.21,28.25,328600.0,22.5717,22.5796,22.5317,22.5637,328600.0
2015-04-01 11:10:00,28.25,28.31,28.24,28.31,302400.0,22.5637,22.6116,22.5557,22.6116,302400.0
2015-04-01 11:15:00,28.31,28.34,28.3,28.32,424000.0,22.6116,22.6356,22.6036,22.6196,424000.0
2015-04-01 11:20:00,28.32,28.32,28.29,28.31,320800.0,22.6196,22.6196,22.5956,22.6116,320800.0
2015-04-01 11:25:00,28.31,28.34,28.3,28.33,278800.0,22.6116,22.6356,22.6036,22.6276,278800.0
2015-04-01 11:30:00,28.32,28.33,28.3,28.31,243800.0,22.6196,22.6276,22.6036,22.6116,243800.0
2015-04-01 11:35:00,28.31,28.33,28.31,28.32,189600.0,22.6116,22.6276,22.6116,22.6196,189600.0
2015-04-01 11:40:00,28.33,28.35,28.3,28.33,678600.0,22.6276,22.6435,22.6036,22.6276,678600.0
2015-04-01 11:45:00,28.33,28.33,28.3,28.32,304400.0,22.6276,22.6276,22.6036,22.6196,304400.0
2015-04-01 11:50:00,28.32,28.33,28.3,28.32,198200.0,22.6196,22.6276,22.6036,22.6196,198200.0
2015-04-01 11:55:00,28.32,28.33,28.3,28.31,229400.0,22.6196,22.6276,22.6036,22.6116,229400.0
2015-04-01 12:00:00,28.31,28.35,28.3,28.32,505800.0,22.6116,22.6435,22.6036,22.6196,505800.0
2015-04-01 12:05:00,28.33,28.33,28.3,28.32,207600.0,22.6276,22.6276,22.6036,22.6196,207600.0
2015-04-01 12:10:00,28.32,28.33,28.29,28.31,217800.0,22.6196,22.6276,22.5956,22.6116,217800.0
2015-04-01 12:15:00,28.3,28.31,28.28,28.3,284400.0,22.6036,22.6116,22.5876,22.6036,284400.0
2015-04-01 12:20:00,28.3,28.33,28.3,28.33,428200.0,22.6036,22.6276,22.6036,22.6276,428200.0
2015-04-01 12:25:00,28.32,28.35,28.31,28.34,230800.0,22.6196,22.6435,22.6116,22.6356,230800.0
2015-04-01 12:30:00,28.33,28.36,28.32,28.36,205400.0,22.6276,22.6515,22.6196,22.6515,205400.0
2015-04-01 12:35:00,28.36,28.36,28.34,28.36,194600.0,22.6515,22.6515,22.6356,22.6515,194600.0
2015-04-01 12:40:00,28.36,28.38,28.36,28.36,108400.0,22.6515,22.6675,22.6515,22.6515,108400.0
2015-04-01 12:45:00,28.36,28.38,28.33,28.36,326400.0,22.6515,22.6675,22.6276,22.6515,326400.0
2015-04-01 12:50:00,28.36,28.39,28.35,28.38,251400.0,22.6515,22.6755,22.6435,22.6675,251400.0
2015-04-01 12:55:00,28.38,28.4,28.37,28.39,212800.0,22.6675,22.6835,22.6595,22.6755,212800.0
2015-04-01 13:00:00,28.38,28.39,28.33,28.34,215600.0,22.6675,22.6755,22.6276,22.6356,215600.0
2015-04-01 13:05:00,28.34,28.35,28.31,28.34,299000.0,22.6356,22.6435,22.6116,22.6356,299000.0
2015-04-01 13:10:00,28.34,28.35,28.33,28.35,115400.0,22.6356,22.6435,22.6276,22.6435,115400.0
2015-04-01 13:15:00,28.35,28.36,28.34,28.35,155600.0,22.6435,22.6515,22.6356,22.6435,155600.0
2015-04-01 13:20:00,28.35,28.36,28.34,28.36,223000.0,22.6435,22.6515,22.6356,22.6515,223000.0
2015-04-01 13:25:00,28.36,28.38,28.36,28.38,143600.0,22.6515,22.6675,22.6515,22.6675,143600.0
2015-04-01 13:30:00,28.37,28.43,28.36,28.42,457800.0,22.6595,22.7074,22.6515,22.6995,457800.0
2015-04-01 13:35:00,28.43,28.43,28.42,28.43,219000.0,22.7074,22.7074,22.6995,22.7074,219000.0
2015-04-01 13:40:00,28.43,28.44,28.41,28.42,140800.0,22.7074,22.7154,22.6915,22.6995,140800.0
2015-04-01 13:45:00,28.42,28.45,28.4,28.45,206600.0,22.6995,22.7234,22.6835,22.7234,206600.0
2015-04-01 13:50:00,28.45,28.47,28.44,28.46,161600.0,22.7234,22.7394,22.7154,22.7314,161600.0
2015-04-01 13:55:00,28.46,28.48,28.43,28.45,185600.0,22.7314,22.7474,22.7074,22.7234,185600.0
2015-04-01 14:00:00,28.45,28.46,28.43,28.44,106800.0,22.7234,22.7314,22.7074,22.7154,106800.0
2015-04-01 14:05:00,28.44,28.46,28.43,28.45,214200.0,22.7154,22.7314,22.7074,22.7234,214200.0
2015-04-01 14:10:00,28.45,28.46,28.39,28.4,283800.0,22.7234,22.7314,22.6755,22.6835,283800.0
2015-04-01 14:15:00,28.4,28.4,28.38,28.39,102800.0,22.6835,22.6835,22.6675,22.6755,102800.0
2015-04-01 14:20:00,28.38,28.42,28.37,28.42,167600.0,22.6675,22.6995,22.6595,22.6995,167600.0
2015-04-01 14:25:00,28.42,28.42,28.38,28.42,311800.0,22.6995,22.6995,22.6675,22.6995,311800.0
2015-04-01 14:30:00,28.42,28.48,28.39,28.47,708200.0,22.6995,22.7474,22.6755,22.7394,708200.0
2015-04-01 14:35:00,28.47,28.47,28.42,28.46,249000.0,22.7394,22.7394,22.6995,22.7314,249000.0
2015-04-01 14:40:00,28.46,28.48,28.43,28.45,354400.0,22.7314,22.7474,22.7074,22.7234,354400.0
2015-04-01 14:45:00,28.45,28.5,28.45,28.5,364600.0,22.7234,22.7634,22.7234,22.7634,364600.0
2015-04-01 14:50:00,28.5,28.52,28.48,28.48,414200.0,22.7634,22.7793,22.7474,22.7474,414200.0
2015-04-01 14:55:00,28.48,28.49,28.47,28.48,192000.0,22.7474,22.7554,22.7394,22.7474,192000.0
2015-04-01 15:00:00,28.48,28.48,28.45,28.47,245200.0,22.7474,22.7474,22.7234,22.7394,245200.0
2015-04-01 15:05:00,28.47,28.48,28.45,28.46,470600.0,22.7394,22.7474,22.7234,22.7314,470600.0
2015-04-01 15:10:00,28.46,28.48,28.45,28.46,259600.0,22.7314,22.7474,22.7234,22.7314,259600.0
2015-04-01 15:15:00,28.46,28.47,28.46,28.46,290800.0,22.7314,22.7394,22.7314,22.7314,290800.0
2015-04-01 15:20:00,28.47,28.5,28.46,28.49,352400.0,22.7394,22.7634,22.7314,22.7554,352400.0
2015-04-01 15:25:00,28.49,28.49,28.47,28.49,416000.0,22.7554,22.7554,22.7394,22.7554,416000.0
2015-04-01 15:30:00,28.49,28.49,28.47,28.49,390000.0,22.7554,22.7554,22.7394,22.7554,390000.0
2015-04-01 15:35:00,28.49,28.54,28.48,28.48,555400.0,22.7554,22.7953,22.7474,22.7474,555400.0
2015-04-01 15:40:00,28.48,28.49,28.43,28.44,425200.0,22.7474,22.7554,22.7074,22.7154,425200.0
2015-04-01 15:45:00,28.44,28.52,28.44,28.51,667600.0,22.7154,22.7793,22.7154,22.7713,667600.0
2015-04-01 15:50:00,28.5,28.52,28.48,28.5,1210000.0,22.7634,22.7793,22.7474,22.7634,1210000.0
2015-04-01 15:55:00,28.5,28.54,28.49,28.53,1073600.0,22.7634,22.7953,22.7554,22.7873,1073600.0
2015-04-02 09:30:00,28.55,28.58,28.3,28.32,611200.0,22.8033,22.8272,22.6036,22.6196,611200.0
2015-04-02 09:35:00,28.34,28.41,28.33,28.39,412400.0,22.6356,22.6915,22.6276,22.6755,412400.0
2015-04-02 09:40:00,28.4,28.43,28.38,28.4,234400.0,22.6835,22.7074,22.6675,22.6835,234400.0
2015-04-02 09:45:00,28.4,28.48,28.4,28.48,257400.0,22.6835,22.7474,22.6835,22.7474,257400.0
2015-04-02 09:50:00,28.48,28.52,28.46,28.48,421400.0,22.7474,22.7793,22.7314,22.7474,421400.0
2015-04-02 09:55:00,28.48,28.53,28.48,28.52,230800.0,22.7474,22.7873,22.7474,22.7793,230800.0
2015-04-02 10:00:00,28.52,28.59,28.52,28.58,968400.0,22.7793,22.8352,22.7793,22.8272,968400.0
2015-04-02 10:05:00,28.58,28.6,28.56,28.59,223400.0,22.8272,22.8432,22.8113,22.8352,223400.0
2015-04-02 10:10:00,28.59,28.64,28.58,28.64,663000.0,22.8352,22.8752,22.8272,22.8752,663000.0
2015-04-02 10:15:00,28.64,28.66,28.61,28.64,866400.0,22.8752,22.8911,22.8512,22.8752,866400.0
2015-04-02 10:20:00,28.64,28.67,28.63,28.67,761600.0,22.8752,22.8991,22.8672,22.8991,761600.0
2015-04-02 10:25:00,28.66,28.68,28.64,28.68,494000.0,22.8911,22.9071,22.8752,22.9071,494000.0
2015-04-02 10:30:00,28.68,28.72,28.68,28.72,862400.0,22.9071,22.9391,22.9071,22.9391,862400.0
2015-04-02 10:35:00,28.71,28.73,28.69,28.72,608600.0,22.9311,22.9471,22.9151,22.9391,608600.0
2015-04-02 10:40:00,28.72,28.77,28.71,28.77,1146800.0,22.9391,22.979,22.9311,22.979,1146800.0
2015-04-02 10:45:00,28.77,28.86,28.75,28.86,786000.0,22.979,23.0509,22.963,23.0509,786000.0
2015-04-02 10:50:00,28.86,28.87,28.84,28.86,688200.0,23.0509,23.0589,23.0349,23.0509,688200.0
2015-04-02 10:55:00,28.86,28.89,28.84,28.84,401600.0,23.0509,23.0748,23.0349,23.0349,401600.0
2015-04-02 11:00:00,28.85,28.89,28.82,28.86,235000.0,23.0429,23.0748,23.0189,23.0509,235000.0
2015-04-02 11:05:00,28.86,28.87,28.84,28.85,128000.0,23.0509,23.0589,23.0349,23.0429,128000.0
2015-04-02 11:10:00,28.86,28.95,28.86,28.94,721600.0,23.0509,23.1228,23.0509,23.1148,721600.0
2015-04-02 11:15:00,28.95,28.95,28.91,28.93,654800.0,23.1228,23.1228,23.0908,23.1068,654800.0
2015-04-02 11:20:00,28.93,28.95,28.92,28.93,683000.0,23.1068,23.1228,23.0988,23.1068,683000.0
2015-04-02 11:25:00,28.93,28.94,28.88,28.89,402200.0,23.1068,23.1148,23.0669,23.0748,402200.0
2015-04-02 11:30:00,28.89,28.9,28.86,28.88,222800.0,23.0748,23.0828,23.0509,23.0669,222800.0
2015-04-02 11:35:00,28.89,28.93,28.88,28.93,725400.0,23.0748,23.1068,23.0669,23.1068,725400.0
2015-04-02 11:40:00,28.93,28.96,28.93,28.95,270600.0,23.1068,23.1308,23.1068,23.1228,270600.0
2015-04-02 11:45:00,28.95,28.96,28.91,28.91,633600.0,23.1228,23.1308,23.0908,23.0908,633600.0
2015-04-02 11:50:00,28.91,28.91,28.85,28.85,590200.0,23.0908,23.0908,23.0429,23.0429,590200.0
2015-04-02 11:55:00,28.86,28.89,28.85,28.88,232000.0,23.0509,23.0748,23.0429,23.0669,232000.0
2015-04-02 12:00:00,28.88,28.88,28.82,28.82,219200.0,23.0669,23.0669,23.0189,23.0189,219200.0
2015-04-02 12:05:00,28.82,28.84,28.81,28.83,292400.0,23.0189,23.0349,23.011,23.0269,292400.0
2015-04-02 12:10:00,28.83,28.85,28.82,28.82,121600.0,23.0269,23.0429,23.0189,23.0189,121600.0
2015-04-02 12:15:00,28.83,28.85,28.82,28.85,135400.0,23.0269,23.0429,23.0189,23.0429,135400.0
2015-04-02 12:20:00,28.85,28.86,28.84,28.86,121600.0,23.0429,23.0509,23.0349,23.0509,121600.0
2015-04-02 12:25:00,28.86,28.88,28.82,28.88,347400.0,23.0509,23.0669,23.0189,23.0669,347400.0
2015-04-02 12:30:00,28.88,28.9,28.87,28.9,319400.0,23.0669,23.0828,23.0589,23.0828,319400.0
2015-04-02 12:35:00,28.9,28.92,28.9,28.92,477000.0,23.0828,23.0988,23.0828,23.0988,477000.0
2015-04-02 12:40:00,28.92,28.96,28.91,28.93,586800.0,23.0988,23.1308,23.0908,23.1068,586800.0
2015-04-02 12:45:00,28.93,28.93,28.88,28.88,131200.0,23.1068,23.1068,23.0669,23.0669,131200.0
2015-04-02 12:50:00,28.88,28.9,28.87,28.9,133400.0,23.0669,23.0828,23.0589,23.0828,133400.0
2015-04-02 12:55:00,28.9,28.9,28.88,28.89,56400.0,23.0828,23.0828,23.0669,23.0748,56400.0
2015-04-02 13:00:00,28.89,28.9,28.88,28.88,173400.0,23.0748,23.0828,23.0669,23.0669,173400.0
2015-04-02 13:05:00,28.88,28.88,28.82,28.82,95400.0,23.0669,23.0669,23.0189,23.0189,95400.0
2015-04-02 13:10:00,28.82,28.86,28.82,28.84,248600.0,23.0189,23.0509,23.0189,23.0349,248600.0
2015-04-02 13:15:00,28.84,28.93,28.84,28.91,220800.0,23.0349,23.1068,23.0349,23.0908,220800.0
2015-04-02 13:20:00,28.92,28.93,28.9,28.9,158400.0,23.0988,23.1068,23.0828,23.0828,158400.0
2015-04-02 13:25:00,28.9,28.9,28.86,28.86,157000.0,23.0828,23.0828,23.0509,23.0509,157000.0
2015-04-02 13:30:00,28.86,28.89,28.86,28.88,711400.0,23.0509,23.0748,23.0509,23.0669,711400.0
2015-04-02 13:35:00,28.88,28.89,28.88,28.89,327200.0,23.0669,23.0748,23.0669,23.0748,327200.0
2015-04-02 13:40:00,28.89,28.89,28.86,28.87,1014800.0,23.0748,23.0748,23.0509,23.0589,1014800.0
2015-04-02 13:45:00,28.87,28.91,28.86,28.91,294400.0,23.0589,23.0908,23.0509,23.0908,294400.0
2015-04-02 13:50:00,28.91,28.95,28.91,28.94,526800.0,23.0908,23.1228,23.0908,23.1148,526800.0
2015-04-02 13:55:00,28.94,28.96,28.93,28.94,149800.0,23.1148,23.1308,23.1068,23.1148,149800.0
2015-04-02 14:00:00,28.94,28.95,28.91,28.92,240000.0,23.1148,23.1228,23.0908,23.0988,240000.0
2015-04-02 14:05:00,28.92,28.93,28.91,28.92,163800.0,23.0988,23.1068,23.0908,23.0988,163800.0
2015-04-02 14:10:00,28.92,28.93,28.91,28.93,170800.0,23.0988,23.1068,23.0908,23.1068,170800.0
2015-04-02 14:15:00,28.93,28.97,28.92,28.97,475000.0,23.1068,23.1387,23.0988,23.1387,475000.0
2015-04-02 14:20:00,28.97,28.97,28.93,28.95,457400.0,23.1387,23.1387,23.1068,23.1228,457400.0
2015-04-02 14:25:00,28.95,28.95,28.92,28.93,91400.0,23.1228,23.1228,23.0988,23.1068,91400.0
2015-04-02 14:30:00,28.92,28.95,28.91,28.92,178000.0,23.0988,23.1228,23.0908,23.0988,178000.0
2015-04-02 14:35:00,28.92,28.93,28.9,28.93,260800.0,23.0988,23.1068,23.0828,23.1068,260800.0
2015-04-02 14:40:00,28.92,28.93,28.9,28.91,236600.0,23.0988,23.1068,23.0828,23.0908,236600.0
2015-04-02 14:45:00,28.92,28.92,28.88,28.88,402200.0,23.0988,23.0988,23.0669,23.0669,402200.0
2015-04-02 14:50:00,28.88,28.9,28.88,28.89,130600.0,23.0669,23.0828,23.0669,23.0748,130600.0
2015-04-02 14:55:00,28.88,28.9,28.88,28.88,187200.0,23.0669,23.0828,23.0669,23.0669,187200.0
2015-04-02 15:00:00,28.88,28.9,28.86,28.86,206800.0,23.0669,23.0828,23.0509,23.0509,206800.0
2015-04-02 15:05:00,28.86,28.91,28.84,28.91,474400.0,23.0509,23.0908,23.0349,23.0908,474400.0
2015-04-02 15:10:00,28.91,28.91,28.9,28.91,359200.0,23.0908,23.0908,23.0828,23.0908,359200.0
2015-04-02 15:15:00,28.91,28.92,28.9,28.91,283000.0,23.0908,23.0988,23.0828,23.0908,283000.0
2015-04-02 15:20:00,28.91,28.93,28.9,28.93,255800.0,23.0908,23.1068,23.0828,23.1068,255800.0
2015-04-02 15:25:00,28.93,29.0,28.93,29.0,476600.0,23.1068,23.1627,23.1068,23.1627,476600.0
2015-04-02 15:30:00,29.0,29.01,28.99,28.99,594600.0,23.1627,23.1707,23.1547,23.1547,594600.0
2015-04-02 15:35:00,28.99,29.05,28.99,29.04,1053800.0,23.1547,23.2026,23.1547,23.1947,1053800.0
2015-04-02 15:40:00,29.04,29.05,29.02,29.03,585800.0,23.1947,23.2026,23.1787,23.1867,585800.0
2015-04-02 15:45:00,29.04,29.09,29.03,29.06,1712000.0,23.1947,23.2346,23.1867,23.2106,1712000.0
2015-04-02 15:50:00,29.07,29.08,29.0,29.0,1129400.0,23.2186,23.2266,23.1627,23.1627,1129400.0
2015-04-02 15:55:00,29.0,29.02,28.97,28.97,2141000.0,23.1627,23.1787,23.1387,23.1387,2141000.0
2015-04-06 09:30:00,28.85,29.0,28.75,28.99,1116200.0,23.0429,23.1627,22.963,23.1547,1116200.0
2015-04-06 09:35:00,28.99,29.06,28.96,28.98,290200.0,23.1547,23.2106,23.1308,23.1467,290200.0
2015-04-06 09:40:00,28.98,29.05,28.97,28.98,158800.0,23.1467,23.2026,23.1387,23.1467,158800.0
2015-04-06 09:45:00,28.97,29.08,28.97,29.06,297400.0,23.1387,23.2266,23.1387,23.2106,297400.0
2015-04-06 09:50:00,29.06,29.06,29.02,29.03,140000.0,23.2106,23.2106,23.1787,23.1867,140000.0
2015-04-06 09:55:00,29.03,29.07,29.0,29.01,100600.0,23.1867,23.2186,23.1627,23.1707,100600.0
2015-04-06 10:00:00,29.01,29.05,29.0,29.02,145600.0,23.1707,23.2026,23.1627,23.1787,145600.0
2015-04-06 10:05:00,29.03,29.08,29.02,29.06,277400.0,23.1867,23.2266,23.1787,23.2106,277400.0
2015-04-06 10:10:00,29.07,29.08,29.06,29.07,115000.0,23.2186,23.2266,23.2106,23.2186,115000.0
2015-04-06 10:15:00,29.07,29.1,29.07,29.09,222200.0,23.2186,23.2426,23.2186,23.2346,222200.0
2015-04-06 10:20:00,29.09,29.14,29.08,29.13,452600.0,23.2346,23.2745,23.2266,23.2665,452600.0
2015-04-06 10:25:00,29.14,29.17,29.13,29.17,515200.0,23.2745,23.2985,23.2665,23.2985,515200.0
2015-04-06 10:30:00,29.17,29.23,29.17,29.21,299000.0,23.2985,23.3464,23.2985,23.3304,299000.0
2015-04-06 10:35:00,29.21,29.24,29.17,29.17,225400.0,23.3304,23.3544,23.2985,23.2985,225400.0
2015-04-06 10:40:00,29.16,29.17,29.13,29.14,216600.0,23.2905,23.2985,23.2665,23.2745,216600.0
2015-04-06 10:45:00,29.14,29.15,29.11,29.11,170000.0,23.2745,23.2825,23.2506,23.2506,170000.0
2015-04-06 10:50:00,29.11,29.15,29.11,29.14,310000.0,23.2506,23.2825,23.2506,23.2745,310000.0
2015-04-06 10:55:00,29.14,29.2,29.13,29.17,153200.0,23.2745,23.3225,23.2665,23.2985,153200.0
2015-04-06 11:00:00,29.16,29.21,29.15,29.2,164000.0,23.2905,23.3304,23.2825,23.3225,164000.0
2015-04-06 11:05:00,29.2,29.21,29.18,29.18,163400.0,23.3225,23.3304,23.3065,23.3065,163400.0
2015-04-06 11:10:00,29.18,29.19,29.14,29.15,120400.0,23.3065,23.3145,23.2745,23.2825,120400.0
2015-04-06 11:15:00,29.15,29.18,29.13,29.18,200400.0,23.2825,23.3065,23.2665,23.3065,200400.0
2015-04-06 11:20:00,29.18,29.22,29.18,29.22,205400.0,23.3065,23.3384,23.3065,23.3384,205400.0
2015-04-06 11:25:00,29.22,29.23,29.19,29.23,139400.0,23.3384,23.3464,23.3145,23.3464,139400.0
2015-04-06 11:30:00,29.22,29.24,29.21,29.23,189400.0,23.3384,23.3544,23.3304,23.3464,189400.0
2015-04-06 11:35:00,29.23,29.24,29.2,29.24,149000.0,23.3464,23.3544,23.3225,23.3544,149000.0
2015-04-06 11:40:00,29.24,29.25,29.24,29.25,239600.0,23.3544,23.3624,23.3544,23.3624,239600.0
2015-04-06 11:45:00,29.25,29.28,29.25,29.26,332000.0,23.3624,23.3863,23.3624,23.3704,332000.0
2015-04-06 11:50:00,29.26,29.26,29.23,29.24,162000.0,23.3704,23.3704,23.3464,23.3544,162000.0
2015-04-06 11:55:00,29.24,29.24,29.23,29.24,49200.0,23.3544,23.3544,23.3464,23.3544,49200.0
2015-04-06 12:00:00,29.24,29.26,29.23,29.25,92600.0,23.3544,23.3704,23.3464,23.3624,92600.0
2015-04-06 12:05:00,29.25,29.25,29.23,29.24,149400.0,23.3624,23.3624,23.3464,23.3544,149400.0
2015-04-06 12:10:00,29.24,29.25,29.22,29.25,223200.0,23.3544,23.3624,23.3384,23.3624,223200.0
2015-04-06 12:15:00,29.25,29.28,29.25,29.28,113200.0,23.3624,23.3863,23.3624,23.3863,113200.0
2015-04-06 12:20:00,29.28,29.32,29.27,29.31,145800.0,23.3863,23.4183,23.3784,23.4103,145800.0
2015-04-06 12:25:00,29.31,29.32,29.28,29.28,148200.0,23.4103,23.4183,23.3863,23.3863,148200.0
2015-04-06 12:30:00,29.28,29.3,29.28,29.29,61800.0,23.3863,23.4023,23.3863,23.3943,61800.0
2015-04-06 12:35:00,29.28,29.29,29.25,29.25,161800.0,23.3863,23.3943,23.3624,23.3624,161800.0
2015-04-06 12:40:00,29.25,29.25,29.23,29.23,70200.0,23.3624,23.3624,23.3464,23.3464,70200.0
2015-04-06 12:45:00,29.23,29.25,29.23,29.25,67400.0,23.3464,23.3624,23.3464,23.3624,67400.0
2015-04-06 12:50:00,29.24,29.25,29.21,29.24,70800.0,23.3544,23.3624,23.3304,23.3544,70800.0
2015-04-06 12:55:00,29.24,29.25,29.23,29.23,85400.0,23.3544,23.3624,23.3464,23.3464,85400.0
2015-04-06 13:00:00,29.23,29.25,29.23,29.25,98200.0,23.3464,23.3624,23.3464,23.3624,98200.0
2015-04-06 13:05:00,29.25,29.25,29.23,29.24,69800.0,23.3624,23.3624,23.3464,23.3544,69800.0
2015-04-06 13:10:00,29.24,29.25,29.24,29.25,44600.0,23.3544,23.3624,23.3544,23.3624,44600.0
2015-04-06 13:15:00,29.24,29.25,29.21,29.25,101800.0,23.3544,23.3624,23.3304,23.3624,101800.0
2015-04-06 13:20:00,29.25,29.25,29.24,29.25,63400.0,23.3624,23.3624,23.3544,23.3624,63400.0
2015-04-06 13:25:00,29.25,29.25,29.24,29.24,73200.0,23.3624,23.3624,23.3544,23.3544,73200.0
2015-04-06 13:30:00,29.24,29.25,29.21,29.22,143200.0,23.3544,23.3624,23.3304,23.3384,143200.0
2015-04-06 13:35:00,29.22,29.23,29.18,29.18,96600.0,23.3384,23.3464,23.3065,23.3065,96600.0
2015-04-06 13:40:00,29.18,29.21,29.18,29.18,118400.0,23.3065,23.3304,23.3065,23.3065,118400.0
2015-04-06 13:45:00,29.18,29.22,29.18,29.2,142200.0,23.3065,23.3384,23.3065,23.3225,142200.0
2015-04-06 13:50:00,29.2,29.21,29.19,29.21,73200.0,23.3225,23.3304,23.3145,23.3304,73200.0
2015-04-06 13:55:00,29.21,29.21,29.17,29.18,309200.0,23.3304,23.3304,23.2985,23.3065,309200.0
2015-04-06 14:00:00,29.18,29.18,29.17,29.17,65000.0,23.3065,23.3065,23.2985,23.2985,65000.0
2015-04-06 14:05:00,29.17,29.2,29.17,29.18,168600.0,23.2985,23.3225,23.2985,23.3065,168600.0
2015-04-06 14:10:00,29.18,29.19,29.17,29.18,82800.0,23.3065,23.3145,23.2985,23.3065,82800.0
2015-04-06 14:15:00,29.19,29.21,29.17,29.21,178200.0,23.3145,23.3304,23.2985,23.3304,178200.0
2015-04-06 14:20:00,29.21,29.22,29.19,29.2,99800.0,23.3304,23.3384,23.3145,23.3225,99800.0
2015-04-06 14:25:00,29.2,29.21,29.18,29.2,135200.0,23.3225,23.3304,23.3065,23.3225,135200.0
2015-04-06 14:30:00,29.2,29.21,29.17,29.19,109400.0,23.3225,23.3304,23.2985,23.3145,109400.0
2015-04-06 14:35:00,29.2,29.2,29.17,29.18,171800.0,23.3225,23.3225,23.2985,23.3065,171800.0
2015-04-06 14:40:00,29.18,29.18,29.17,29.18,258200.0,23.3065,23.3065,23.2985,23.3065,258200.0
2015-04-06 14:45:00,29.18,29.18,29.17,29.18,106400.0,23.3065,23.3065,23.2985,23.3065,106400.0
2015-04-06 14:50:00,29.18,29.18,29.17,29.17,94600.0,23.3065,23.3065,23.2985,23.2985,94600.0
2015-04-06 14:55:00,29.17,29.17,29.15,29.15,93800.0,23.2985,23.2985,23.2825,23.2825,93800.0
2015-04-06 15:00:00,29.15,29.18,29.15,29.18,145400.0,23.2825,23.3065,23.2825,23.3065,145400.0
2015-04-06 15:05:00,29.18,29.18,29.14,29.14,263400.0,23.3065,23.3065,23.2745,23.2745,263400.0
2015-04-06 15:10:00,29.14,29.15,29.12,29.15,97600.0,23.2745,23.2825,23.2586,23.2825,97600.0
2015-04-06 15:15:00,29.15,29.15,29.13,29.13,130400.0,23.2825,23.2825,23.2665,23.2665,130400.0
2015-04-06 15:20:00,29.13,29.14,29.12,29.12,138400.0,23.2665,23.2745,23.2586,23.2586,138400.0
2015-04-06 15:25:00,29.13,29.14,29.12,29.13,167400.0,23.2665,23.2745,23.2586,23.2665,167400.0
2015-04-06 15:30:00,29.13,29.14,29.13,29.13,158200.0,23.2665,23.2745,23.2665,23.2665,158200.0
2015-04-06 15:35:00,29.13,29.14,29.12,29.13,244000.0,23.2665,23.2745,23.2586,23.2665,244000.0
2015-04-06 15:40:00,29.13,29.14,29.11,29.13,357200.0,23.2665,23.2745,23.2506,23.2665,357200.0
2015-04-06 15:45:00,29.13,29.13,29.1,29.11,534400.0,23.2665,23.2665,23.2426,23.2506,534400.0
2015-04-06 15:50:00,29.11,29.13,29.09,29.11,602800.0,23.2506,23.2665,23.2346,23.2506,602800.0
2015-04-06 15:55:00,29.11,29.13,29.1,29.11,817600.0,23.2506,23.2665,23.2426,23.2506,817600.0
2015-04-07 09:30:00,29.09,29.09,28.91,29.02,331000.0,23.2346,23.2346,23.0908,23.1787,331000.0
2015-04-07 09:35:00,29.0,29.05,28.98,29.0,176800.0,23.1627,23.2026,23.1467,23.1627,176800.0
2015-04-07 09:40:00,29.0,29.06,28.99,29.04,208400.0,23.1627,23.2106,23.1547,23.1947,208400.0
2015-04-07 09:45:00,29.04,29.09,28.99,29.0,186400.0,23.1947,23.2346,23.1547,23.1627,186400.0
2015-04-07 09:50:00,29.0,29.02,28.96,28.99,165600.0,23.1627,23.1787,23.1308,23.1547,165600.0
2015-04-07 09:55:00,28.99,29.05,28.99,29.0,170400.0,23.1547,23.2026,23.1547,23.1627,170400.0
2015-04-07 10:00:00,29.01,29.02,28.95,28.96,185000.0,23.1707,23.1787,23.1228,23.1308,185000.0
2015-04-07 10:05:00,28.96,29.0,28.94,29.0,546600.0,23.1308,23.1627,23.1148,23.1627,546600.0
2015-04-07 10:10:00,29.0,29.08,28.98,29.06,288000.0,23.1627,23.2266,23.1467,23.2106,288000.0
2015-04-07 10:15:00,29.06,29.08,29.04,29.08,169400.0,23.2106,23.2266,23.1947,23.2266,169400.0
2015-04-07 10:20:00,29.08,29.13,29.07,29.1,189800.0,23.2266,23.2665,23.2186,23.2426,189800.0
2015-04-07 10:25:00,29.1,29.13,29.09,29.11,225200.0,23.2426,23.2665,23.2346,23.2506,225200.0
2015-04-07 10:30:00,29.11,29.16,29.11,29.12,192400.0,23.2506,23.2905,23.2506,23.2586,192400.0
2015-04-07 10:35:00,29.12,29.15,29.09,29.15,245200.0,23.2586,23.2825,23.2346,23.2825,245200.0
2015-04-07 10:40:00,29.15,29.15,29.12,29.15,126200.0,23.2825,23.2825,23.2586,23.2825,126200.0
2015-04-07 10:45:00,29.15,29.21,29.15,29.17,233200.0,23.2825,23.3304,23.2825,23.2985,233200.0
2015-04-07 10:50:00,29.17,29.19,29.15,29.19,179200.0,23.2985,23.3145,23.2825,23.3145,179200.0
2015-04-07 10:55:00,29.19,29.21,29.18,29.2,105400.0,23.3145,23.3304,23.3065,23.3225,105400.0
2015-04-07 11:00:00,29.2,29.22,29.2,29.21,182000.0,23.3225,23.3384,23.3225,23.3304,182000.0
2015-04-07 11:05:00,29.21,29.24,29.21,29.24,104200.0,23.3304,23.3544,23.3304,23.3544,104200.0
2015-04-07 11:10:00,29.24,29.27,29.23,29.26,177400.0,23.3544,23.3784,23.3464,23.3704,177400.0
2015-04-07 11:15:00,29.26,29.26,29.23,29.24,93800.0,23.3704,23.3704,23.3464,23.3544,93800.0
2015-04-07 11:20:00,29.23,29.24,29.21,29.23,295000.0,23.3464,23.3544,23.3304,23.3464,295000.0
2015-04-07 11:25:00,29.24,29.25,29.23,29.25,123600.0,23.3544,23.3624,23.3464,23.3624,123600.0
2015-04-07 11:30:00,29.24,29.28,29.24,29.26,208800.0,23.3544,23.3863,23.3544,23.3704,208800.0
2015-04-07 11:35:00,29.26,29.28,29.25,29.26,190600.0,23.3704,23.3863,23.3624,23.3704,190600.0
2015-04-07 11:40:00,29.25,29.27,29.25,29.25,115800.0,23.3624,23.3784,23.3624,23.3624,115800.0
2015-04-07 11:45:00,29.25,29.27,29.23,29.26,317000.0,23.3624,23.3784,23.3464,23.3704,317000.0
2015-04-07 11:50:00,29.27,29.28,29.25,29.27,98200.0,23.3784,23.3863,23.3624,23.3784,98200.0
2015-04-07 11:55:00,29.27,29.27,29.23,29.24,215400.0,23.3784,23.3784,23.3464,23.3544,215400.0
2015-04-07 12:00:00,29.24,29.26,29.23,29.25,100800.0,23.3544,23.3704,23.3464,23.3624,100800.0
2015-04-07 12:05:00,29.25,29.27,29.25,29.27,76000.0,23.3624,23.3784,23.3624,23.3784,76000.0
2015-04-07 12:10:00,29.27,29.28,29.25,29.28,82800.0,23.3784,23.3863,23.3624,23.3863,82800.0
2015-04-07 12:15:00,29.28,29.28,29.25,29.28,99000.0,23.3863,23.3863,23.3624,23.3863,99000.0
2015-04-07 12:20:00,29.28,29.28,29.27,29.27,52800.0,23.3863,23.3863,23.3784,23.3784,52800.0
2015-04-07 12:25:00,29.27,29.28,29.27,29.28,188800.0,23.3784,23.3863,23.3784,23.3863,188800.0
2015-04-07 12:30:00,29.27,29.28,29.27,29.28,128000.0,23.3784,23.3863,23.3784,23.3863,128000.0
2015-04-07 12:35:00,29.27,29.28,29.25,29.27,57200.0,23.3784,23.3863,23.3624,23.3784,57200.0
2015-04-07 12:40:00,29.27,29.28,29.25,29.25,126200.0,23.3784,23.3863,23.3624,23.3624,126200.0
2015-04-07 12:45:00,29.25,29.25,29.25,29.25,153000.0,23.3624,23.3624,23.3624,23.3624,153000.0
2015-04-07 12:50:00,29.25,29.25,29.24,29.25,87800.0,23.3624,23.3624,23.3544,23.3624,87800.0
2015-04-07 12:55:00,29.25,29.28,29.25,29.27,72800.0,23.3624,23.3863,23.3624,23.3784,72800.0
2015-04-07 13:00:00,29.27,29.3,29.25,29.29,179000.0,23.3784,23.4023,23.3624,23.3943,179000.0
2015-04-07 13:05:00,29.29,29.3,29.27,29.29,527200.0,23.3943,23.4023,23.3784,23.3943,527200.0
2015-04-07 13:10:00,29.29,29.31,29.27,29.28,183400.0,23.3943,23.4103,23.3784,23.3863,183400.0
2015-04-07 13:15:00,29.29,29.34,29.28,29.34,251000.0,23.3943,23.4343,23.3863,23.4343,251000.0
2015-04-07 13:20:00,29.33,29.34,29.31,29.33,675200.0,23.4263,23.4343,23.4103,23.4263,675200.0
2015-04-07 13:25:00,29.33,29.34,29.31,29.31,178200.0,23.4263,23.4343,23.4103,23.4103,178200.0
2015-04-07 13:30:00,29.31,29.32,29.31,29.32,106600.0,23.4103,23.4183,23.4103,23.4183,106600.0
2015-04-07 13:35:00,29.32,29.32,29.31,29.32,101800.0,23.4183,23.4183,23.4103,23.4183,101800.0
2015-04-07 13:40:00,29.32,29.34,29.31,29.33,725000.0,23.4183,23.4343,23.4103,23.4263,725000.0
2015-04-07 13:45:00,29.33,29.33,29.31,29.32,190800.0,23.4263,23.4263,23.4103,23.4183,190800.0
2015-04-07 13:50:00,29.32,29.33,29.3,29.31,215600.0,23.4183,23.4263,23.4023,23.4103,215600.0
2015-04-07 13:55:00,29.3,29.31,29.27,29.3,289800.0,23.4023,23.4103,23.3784,23.4023,289800.0
2015-04-07 14:00:00,29.3,29.31,29.27,29.3,203400.0,23.4023,23.4103,23.3784,23.4023,203400.0
2015-04-07 14:05:00,29.31,29.33,29.29,29.29,319800.0,23.4103,23.4263,23.3943,23.3943,319800.0
2015-04-07 14:10:00,29.29,29.33,29.28,29.28,156600.0,23.3943,23.4263,23.3863,23.3863,156600.0
2015-04-07 14:15:00,29.28,29.28,29.25,29.26,83200.0,23.3863,23.3863,23.3624,23.3704,83200.0
2015-04-07 14:20:00,29.25,29.29,29.25,29.29,396600.0,23.3624,23.3943,23.3624,23.3943,396600.0
2015-04-07 14:25:00,29.29,29.29,29.27,29.28,83400.0,23.3943,23.3943,23.3784,23.3863,83400.0
2015-04-07 14:30:00,29.28,29.29,29.27,29.29,69000.0,23.3863,23.3943,23.3784,23.3943,69000.0
2015-04-07 14:35:00,29.29,29.31,29.28,29.3,157400.0,23.3943,23.4103,23.3863,23.4023,157400.0
2015-04-07 14:40:00,29.29,29.3,29.28,29.28,57400.0,23.3943,23.4023,23.3863,23.3863,57400.0
2015-04-07 14:45:00,29.28,29.29,29.27,29.29,91800.0,23.3863,23.3943,23.3784,23.3943,91800.0
2015-04-07 14:50:00,29.29,29.29,29.25,29.26,86000.0,23.3943,23.3943,23.3624,23.3704,86000.0
2015-04-07 14:55:00,29.26,29.26,29.25,29.25,157200.0,23.3704,23.3704,23.3624,23.3624,157200.0
2015-04-07 15:00:00,29.25,29.25,29.25,29.25,646400.0,23.3624,23.3624,23.3624,23.3624,646400.0
2015-04-07 15:05:00,29.25,29.25,29.24,29.25,203400.0,23.3624,23.3624,23.3544,23.3624,203400.0
2015-04-07 15:10:00,29.25,29.25,29.23,29.23,138600.0,23.3624,23.3624,23.3464,23.3464,138600.0
2015-04-07 15:15:00,29.23,29.23,29.22,29.23,374400.0,23.3464,23.3464,23.3384,23.3464,374400.0
2015-04-07 15:20:00,29.23,29.23,29.21,29.21,287800.0,23.3464,23.3464,23.3304,23.3304,287800.0
2015-04-07 15:25:00,29.21,29.21,29.19,29.21,227600.0,23.3304,23.3304,23.3145,23.3304,227600.0
2015-04-07 15:30:00,29.21,29.22,29.2,29.21,305800.0,23.3304,23.3384,23.3225,23.3304,305800.0
2015-04-07 15:35:00,29.21,29.24,29.18,29.2,1241400.0,23.3304,23.3544,23.3065,23.3225,1241400.0
2015-04-07 15:40:00,29.2,29.21,29.18,29.18,613200.0,23.3225,23.3304,23.3065,23.3065,613200.0
2015-04-07 15:45:00,29.19,29.21,29.18,29.21,740200.0,23.3145,23.3304,23.3065,23.3304,740200.0
2015-04-07 15:50:00,29.21,29.21,29.18,29.19,795000.0,23.3304,23.3304,23.3065,23.3145,795000.0
2015-04-07 15:55:00,29.18,29.2,29.16,29.16,1007200.0,23.3065,23.3225,23.2905,23.2905,1007200.0
2015-04-08 09:30:00,29.28,29.29,29.11,29.21,475400.0,23.3863,23.3943,23.2506,23.3304,475400.0
2015-04-08 09:35:00,29.21,29.27,29.21,29.22,435400.0,23.3304,23.3784,23.3304,23.3384,435400.0
2015-04-08 09:40:00,29.22,29.25,29.2,29.23,774400.0,23.3384,23.3624,23.3225,23.3464,774400.0
2015-04-08 09:45:00,29.23,29.33,29.23,29.32,283200.0,23.3464,23.4263,23.3464,23.4183,283200.0
2015-04-08 09:50:00,29.32,29.34,29.27,29.28,182000.0,23.4183,23.4343,23.3784,23.3863,182000.0
2015-04-08 09:55:00,29.29,29.33,29.28,29.31,160600.0,23.3943,23.4263,23.3863,23.4103,160600.0
2015-04-08 10:00:00,29.31,29.32,29.25,29.26,144000.0,23.4103,23.4183,23.3624,23.3704,144000.0
2015-04-08 10:05:00,29.27,29.32,29.26,29.29,235600.0,23.3784,23.4183,23.3704,23.3943,235600.0
2015-04-08 10:10:00,29.29,29.29,29.24,29.24,134400.0,23.3943,23.3943,23.3544,23.3544,134400.0
2015-04-08 10:15:00,29.24,29.27,29.23,29.23,304400.0,23.3544,23.3784,23.3464,23.3464,304400.0
2015-04-08 10:20:00,29.23,29.28,29.23,29.28,276000.0,23.3464,23.3863,23.3464,23.3863,276000.0
2015-04-08 10:25:00,29.28,29.28,29.25,29.25,245400.0,23.3863,23.3863,23.3624,23.3624,245400.0
2015-04-08 10:30:00,29.25,29.28,29.25,29.25,124200.0,23.3624,23.3863,23.3624,23.3624,124200.0
2015-04-08 10:35:00,29.25,29.27,29.22,29.26,401800.0,23.3624,23.3784,23.3384,23.3704,401800.0
2015-04-08 10:40:00,29.25,29.26,29.18,29.21,415800.0,23.3624,23.3704,23.3065,23.3304,415800.0
2015-04-08 10:45:00,29.22,29.25,29.19,29.25,226600.0,23.3384,23.3624,23.3145,23.3624,226600.0
2015-04-08 10:50:00,29.25,29.29,29.24,29.29,91800.0,23.3624,23.3943,23.3544,23.3943,91800.0
2015-04-08 10:55:00,29.28,29.32,29.27,29.3,143600.0,23.3863,23.4183,23.3784,23.4023,143600.0
2015-04-08 11:00:00,29.31,29.31,29.27,29.27,325600.0,23.4103,23.4103,23.3784,23.3784,325600.0
2015-04-08 11:05:00,29.27,29.29,29.27,29.28,107200.0,23.3784,23.3943,23.3784,23.3863,107200.0
2015-04-08 11:10:00,29.28,29.3,29.28,29.3,153600.0,23.3863,23.4023,23.3863,23.4023,153600.0
2015-04-08 11:15:00,29.3,29.33,29.28,29.31,328200.0,23.4023,23.4263,23.3863,23.4103,328200.0
2015-04-08 11:20:00,29.31,29.31,29.28,29.28,143400.0,23.4103,23.4103,23.3863,23.3863,143400.0
2015-04-08 11:25:00,29.29,29.29,29.25,29.27,135200.0,23.3943,23.3943,23.3624,23.3784,135200.0
2015-04-08 11:30:00,29.27,29.28,29.25,29.27,148200.0,23.3784,23.3863,23.3624,23.3784,148200.0
2015-04-08 11:35:00,29.27,29.32,29.27,29.31,156400.0,23.3784,23.4183,23.3784,23.4103,156400.0
2015-04-08 11:40:00,29.31,29.34,29.3,29.32,320200.0,23.4103,23.4343,23.4023,23.4183,320200.0
2015-04-08 11:45:00,29.32,29.33,29.26,29.27,317200.0,23.4183,23.4263,23.3704,23.3784,317200.0
2015-04-08 11:50:00,29.26,29.28,29.25,29.28,319800.0,23.3704,23.3863,23.3624,23.3863,319800.0
2015-04-08 11:55:00,29.29,29.29,29.24,29.24,241400.0,23.3943,23.3943,23.3544,23.3544,241400.0
2015-04-08 12:00:00,29.24,29.25,29.21,29.22,126400.0,23.3544,23.3624,23.3304,23.3384,126400.0
2015-04-08 12:05:00,29.22,29.23,29.21,29.22,124600.0,23.3384,23.3464,23.3304,23.3384,124600.0
2015-04-08 12:10:00,29.22,29.22,29.21,29.22,43400.0,23.3384,23.3384,23.3304,23.3384,43400.0
2015-04-08 12:15:00,29.22,29.23,29.19,29.2,229400.0,23.3384,23.3464,23.3145,23.3225,229400.0
2015-04-08 12:20:00,29.2,29.21,29.19,29.2,227400.0,23.3225,23.3304,23.3145,23.3225,227400.0
2015-04-08 12:25:00,29.2,29.21,29.18,29.19,58400.0,23.3225,23.3304,23.3065,23.3145,58400.0
2015-04-08 12:30:00,29.19,29.22,29.18,29.21,421000.0,23.3145,23.3384,23.3065,23.3304,421000.0
2015-04-08 12:35:00,29.21,29.23,29.2,29.21,88000.0,23.3304,23.3464,23.3225,23.3304,88000.0
2015-04-08 12:40:00,29.21,29.23,29.2,29.23,116000.0,23.3304,23.3464,23.3225,23.3464,116000.0
2015-04-08 12:45:00,29.23,29.25,29.22,29.24,161600.0,23.3464,23.3624,23.3384,23.3544,161600.0
2015-04-08 12:50:00,29.24,29.25,29.21,29.21,136200.0,23.3544,23.3624,23.3304,23.3304,136200.0
2015-04-08 12:55:00,29.21,29.24,29.2,29.23,87600.0,23.3304,23.3544,23.3225,23.3464,87600.0
2015-04-08 13:00:00,29.23,29.27,29.23,29.26,579000.0,23.3464,23.3784,23.3464,23.3704,579000.0
2015-04-08 13:05:00,29.26,29.32,29.26,29.31,143200.0,23.3704,23.4183,23.3704,23.4103,143200.0
2015-04-08 13:10:00,29.32,29.32,29.28,29.3,164200.0,23.4183,23.4183,23.3863,23.4023,164200.0
2015-04-08 13:15:00,29.3,29.32,29.29,29.32,160800.0,23.4023,23.4183,23.3943,23.4183,160800.0
2015-04-08 13:20:00,29.32,29.34,29.31,29.33,204600.0,23.4183,23.4343,23.4103,23.4263,204600.0
2015-04-08 13:25:00,29.34,29.39,29.33,29.35,261200.0,23.4343,23.4742,23.4263,23.4423,261200.0
2015-04-08 13:30:00,29.35,29.36,29.32,29.36,160400.0,23.4423,23.4502,23.4183,23.4502,160400.0
2015-04-08 13:35:00,29.36,29.37,29.34,29.36,112000.0,23.4502,23.4582,23.4343,23.4502,112000.0
2015-04-08 13:40:00,29.35,29.37,29.34,29.34,153600.0,23.4423,23.4582,23.4343,23.4343,153600.0
2015-04-08 13:45:00,29.34,29.37,29.33,29.36,143200.0,23.4343,23.4582,23.4263,23.4502,143200.0
2015-04-08 13:50:00,29.36,29.42,29.36,29.41,215200.0,23.4502,23.4982,23.4502,23.4902,215200.0
2015-04-08 13:55:00,29.41,29.41,29.38,29.39,246200.0,23.4902,23.4902,23.4662,23.4742,246200.0
2015-04-08 14:00:00,29.39,29.42,29.35,29.39,542400.0,23.4742,23.4982,23.4423,23.4742,542400.0
2015-04-08 14:05:00,29.39,29.42,29.31,29.31,609400.0,23.4742,23.4982,23.4103,23.4103,609400.0
2015-04-08 14:10:00,29.31,29.42,29.31,29.42,309400.0,23.4103,23.4982,23.4103,23.4982,309400.0
2015-04-08 14:15:00,29.42,29.49,29.41,29.47,303400.0,23.4982,23.5541,23.4902,23.5381,303400.0
2015-04-08 14:20:00,29.48,29.52,29.46,29.48,422400.0,23.5461,23.578,23.5301,23.5461,422400.0
2015-04-08 14:25:00,29.48,29.49,29.43,29.44,414600.0,23.5461,23.5541,23.5062,23.5141,414600.0
2015-04-08 14:30:00,29.45,29.45,29.42,29.45,128000.0,23.5221,23.5221,23.4982,23.5221,128000.0
2015-04-08 14:35:00,29.45,29.47,29.42,29.45,137200.0,23.5221,23.5381,23.4982,23.5221,137200.0
2015-04-08 14:40:00,29.45,29.45,29.4,29.44,201200.0,23.5221,23.5221,23.4822,23.5141,201200.0
2015-04-08 14:45:00,29.44,29.47,29.42,29.47,225200.0,23.5141,23.5381,23.4982,23.5381,225200.0
2015-04-08 14:50:00,29.47,29.49,29.41,29.42,357000.0,23.5381,23.5541,23.4902,23.4982,357000.0
2015-04-08 14:55:00,29.42,29.48,29.4,29.46,352800.0,23.4982,23.5461,23.4822,23.5301,352800.0
2015-04-08 15:00:00,29.46,29.53,29.44,29.52,771400.0,23.5301,23.586,23.5141,23.578,771400.0
2015-04-08 15:05:00,29.53,29.53,29.49,29.53,826600.0,23.586,23.586,23.5541,23.586,826600.0
2015-04-08 15:10:00,29.53,29.57,29.5,29.5,810800.0,23.586,23.618,23.5621,23.5621,810800.0
2015-04-08 15:15:00,29.5,29.52,29.48,29.5,430600.0,23.5621,23.578,23.5461,23.5621,430600.0
2015-04-08 15:20:00,29.5,29.5,29.48,29.5,300800.0,23.5621,23.5621,23.5461,23.5621,300800.0
2015-04-08 15:25:00,29.5,29.53,29.5,29.5,309000.0,23.5621,23.586,23.5621,23.5621,309000.0
2015-04-08 15:30:00,29.5,29.52,29.5,29.51,353400.0,23.5621,23.578,23.5621,23.5701,353400.0
2015-04-08 15:35:00,29.51,29.52,29.5,29.52,338600.0,23.5701,23.578,23.5621,23.578,338600.0
2015-04-08 15:40:00,29.52,29.56,29.5,29.55,684800.0,23.578,23.61,23.5621,23.602,684800.0
2015-04-08 15:45:00,29.55,29.55,29.52,29.54,560800.0,23.602,23.602,23.578,23.594,560800.0
2015-04-08 15:50:00,29.54,29.56,29.53,29.56,650200.0,23.594,23.61,23.586,23.61,650200.0
2015-04-08 15:55:00,29.56,29.6,29.55,29.59,1661200.0,23.61,23.6419,23.602,23.6339,1661200.0
2015-04-09 09:30:00,29.6,29.72,29.53,29.71,529600.0,23.6419,23.7378,23.586,23.7298,529600.0
2015-04-09 09:35:00,29.71,29.81,29.71,29.8,555800.0,23.7298,23.8097,23.7298,23.8017,555800.0
2015-04-09 09:40:00,29.8,29.82,29.75,29.77,387400.0,23.8017,23.8177,23.7617,23.7777,387400.0
2015-04-09 09:45:00,29.77,29.81,29.77,29.79,455800.0,23.7777,23.8097,23.7777,23.7937,455800.0
2015-04-09 09:50:00,29.79,29.8,29.75,29.75,462200.0,23.7937,23.8017,23.7617,23.7617,462200.0
2015-04-09 09:55:00,29.75,29.77,29.75,29.75,220200.0,23.7617,23.7777,23.7617,23.7617,220200.0
2015-04-09 10:00:00,29.75,29.84,29.75,29.83,327200.0,23.7617,23.8336,23.7617,23.8256,327200.0
2015-04-09 10:05:00,29.83,29.83,29.74,29.78,217600.0,23.8256,23.8256,23.7538,23.7857,217600.0
2015-04-09 10:10:00,29.78,29.8,29.75,29.79,247400.0,23.7857,23.8017,23.7617,23.7937,247400.0
2015-04-09 10:15:00,29.8,29.8,29.73,29.74,218000.0,23.8017,23.8017,23.7458,23.7538,218000.0
2015-04-09 10:20:00,29.74,29.8,29.7,29.77,318600.0,23.7538,23.8017,23.7218,23.7777,318600.0
2015-04-09 10:25:00,29.77,29.79,29.73,29.78,141800.0,23.7777,23.7937,23.7458,23.7857,141800.0
2015-04-09 10:30:00,29.78,29.78,29.73,29.77,137600.0,23.7857,23.7857,23.7458,23.7777,137600.0
2015-04-09 10:35:00,29.77,29.77,29.72,29.75,113400.0,23.7777,23.7777,23.7378,23.7617,113400.0
2015-04-09 10:40:00,29.76,29.78,29.7,29.74,331600.0,23.7697,23.7857,23.7218,23.7538,331600.0
2015-04-09 10:45:00,29.74,29.74,29.67,29.68,163400.0,23.7538,23.7538,23.6978,23.7058,163400.0
2015-04-09 10:50:00,29.68,29.69,29.64,29.66,218600.0,23.7058,23.7138,23.6739,23.6899,218600.0
2015-04-09 10:55:00,29.66,29.71,29.65,29.71,179200.0,23.6899,23.7298,23.6819,23.7298,179200.0
2015-04-09 11:00:00,29.71,29.71,29.65,29.68,232200.0,23.7298,23.7298,23.6819,23.7058,232200.0
2015-04-09 11:05:00,29.67,29.67,29.63,29.66,208200.0,23.6978,23.6978,23.6659,23.6899,208200.0
2015-04-09 11:10:00,29.66,29.67,29.63,29.63,293800.0,23.6899,23.6978,23.6659,23.6659,293800.0
2015-04-09 11:15:00,29.64,29.64,29.59,29.6,291800.0,23.6739,23.6739,23.6339,23.6419,291800.0
2015-04-09 11:20:00,29.6,29.6,29.54,29.59,379000.0,23.6419,23.6419,23.594,23.6339,379000.0
2015-04-09 11:25:00,29.59,29.61,29.57,29.61,189600.0,23.6339,23.6499,23.618,23.6499,189600.0
2015-04-09 11:30:00,29.61,29.64,29.59,29.63,206600.0,23.6499,23.6739,23.6339,23.6659,206600.0
2015-04-09 11:35:00,29.63,29.65,29.62,29.64,165400.0,23.6659,23.6819,23.6579,23.6739,165400.0
2015-04-09 11:40:00,29.64,29.65,29.63,29.65,95800.0,23.6739,23.6819,23.6659,23.6819,95800.0
2015-04-09 11:45:00,29.65,29.68,29.64,29.66,77200.0,23.6819,23.7058,23.6739,23.6899,77200.0
2015-04-09 11:50:00,29.66,29.67,29.63,29.64,121000.0,23.6899,23.6978,23.6659,23.6739,121000.0
2015-04-09 11:55:00,29.64,29.64,29.6,29.63,151600.0,23.6739,23.6739,23.6419,23.6659,151600.0
2015-04-09 12:00:00,29.63,29.65,29.61,29.64,90600.0,23.6659,23.6819,23.6499,23.6739,90600.0
2015-04-09 12:05:00,29.65,29.65,29.63,29.63,100400.0,23.6819,23.6819,23.6659,23.6659,100400.0
2015-04-09 12:10:00,29.63,29.64,29.63,29.64,183600.0,23.6659,23.6739,23.6659,23.6739,183600.0
2015-04-09 12:15:00,29.64,29.68,29.64,29.67,227400.0,23.6739,23.7058,23.6739,23.6978,227400.0
2015-04-09 12:20:00,29.67,29.72,29.66,29.72,161800.0,23.6978,23.7378,23.6899,23.7378,161800.0
2015-04-09 12:25:00,29.72,29.74,29.7,29.7,203200.0,23.7378,23.7538,23.7218,23.7218,203200.0
2015-04-09 12:30:00,29.7,29.7,29.68,29.68,126200.0,23.7218,23.7218,23.7058,23.7058,126200.0
2015-04-09 12:35:00,29.68,29.68,29.66,29.68,118200.0,23.7058,23.7058,23.6899,23.7058,118200.0
2015-04-09 12:40:00,29.68,29.68,29.67,29.68,124000.0,23.7058,23.7058,23.6978,23.7058,124000.0
2015-04-09 12:45:00,29.68,29.69,29.67,29.68,140400.0,23.7058,23.7138,23.6978,23.7058,140400.0
2015-04-09 12:50:00,29.68,29.69,29.68,29.69,86200.0,23.7058,23.7138,23.7058,23.7138,86200.0
2015-04-09 12:55:00,29.69,29.7,29.68,29.69,102400.0,23.7138,23.7218,23.7058,23.7138,102400.0
2015-04-09 13:00:00,29.69,29.7,29.67,29.67,161800.0,23.7138,23.7218,23.6978,23.6978,161800.0
2015-04-09 13:05:00,29.67,29.69,29.67,29.68,211600.0,23.6978,23.7138,23.6978,23.7058,211600.0
2015-04-09 13:10:00,29.68,29.7,29.68,29.68,172600.0,23.7058,23.7218,23.7058,23.7058,172600.0
2015-04-09 13:15:00,29.68,29.7,29.68,29.68,150600.0,23.7058,23.7218,23.7058,23.7058,150600.0
2015-04-09 13:20:00,29.68,29.71,29.68,29.7,293000.0,23.7058,23.7298,23.7058,23.7218,293000.0
2015-04-09 13:25:00,29.7,29.72,29.69,29.71,381000.0,23.7218,23.7378,23.7138,23.7298,381000.0
2015-04-09 13:30:00,29.71,29.71,29.69,29.7,271000.0,23.7298,23.7298,23.7138,23.7218,271000.0
2015-04-09 13:35:00,29.7,29.72,29.69,29.7,323200.0,23.7218,23.7378,23.7138,23.7218,323200.0
2015-04-09 13:40:00,29.7,29.7,29.68,29.68,148400.0,23.7218,23.7218,23.7058,23.7058,148400.0
2015-04-09 13:45:00,29.68,29.68,29.67,29.68,111200.0,23.7058,23.7058,23.6978,23.7058,111200.0
2015-04-09 13:50:00,29.68,29.69,29.68,29.68,120200.0,23.7058,23.7138,23.7058,23.7058,120200.0
2015-04-09 13:55:00,29.68,29.7,29.67,29.7,164800.0,23.7058,23.7218,23.6978,23.7218,164800.0
2015-04-09 14:00:00,29.7,29.71,29.68,29.7,119000.0,23.7218,23.7298,23.7058,23.7218,119000.0
2015-04-09 14:05:00,29.7,29.71,29.69,29.71,151000.0,23.7218,23.7298,23.7138,23.7298,151000.0
2015-04-09 14:10:00,29.71,29.74,29.7,29.71,140600.0,23.7298,23.7538,23.7218,23.7298,140600.0
2015-04-09 14:15:00,29.71,29.74,29.71,29.71,129800.0,23.7298,23.7538,23.7298,23.7298,129800.0
2015-04-09 14:20:00,29.71,29.71,29.68,29.7,179400.0,23.7298,23.7298,23.7058,23.7218,179400.0
2015-04-09 14:25:00,29.7,29.72,29.7,29.71,107000.0,23.7218,23.7378,23.7218,23.7298,107000.0
2015-04-09 14:30:00,29.72,29.72,29.68,29.68,369000.0,23.7378,23.7378,23.7058,23.7058,369000.0
2015-04-09 14:35:00,29.68,29.74,29.68,29.73,247800.0,23.7058,23.7538,23.7058,23.7458,247800.0
2015-04-09 14:40:00,29.73,29.74,29.69,29.7,185600.0,23.7458,23.7538,23.7138,23.7218,185600.0
2015-04-09 14:45:00,29.7,29.72,29.68,29.68,180600.0,23.7218,23.7378,23.7058,23.7058,180600.0
2015-04-09 14:50:00,29.68,29.7,29.68,29.69,95000.0,23.7058,23.7218,23.7058,23.7138,95000.0
2015-04-09 14:55:00,29.69,29.7,29.68,29.69,138400.0,23.7138,23.7218,23.7058,23.7138,138400.0
2015-04-09 15:00:00,29.69,29.71,29.68,29.7,422200.0,23.7138,23.7298,23.7058,23.7218,422200.0
2015-04-09 15:05:00,29.7,29.71,29.68,29.68,170200.0,23.7218,23.7298,23.7058,23.7058,170200.0
2015-04-09 15:10:00,29.68,29.75,29.68,29.75,535200.0,23.7058,23.7617,23.7058,23.7617,535200.0
2015-04-09 15:15:00,29.75,29.75,29.72,29.75,211200.0,23.7617,23.7617,23.7378,23.7617,211200.0
2015-04-09 15:20:00,29.75,29.78,29.73,29.77,268200.0,23.7617,23.7857,23.7458,23.7777,268200.0
2015-04-09 15:25:00,29.78,29.84,29.76,29.84,335200.0,23.7857,23.8336,23.7697,23.8336,335200.0
2015-04-09 15:30:00,29.84,29.84,29.77,29.78,503000.0,23.8336,23.8336,23.7777,23.7857,503000.0
2015-04-09 15:35:00,29.78,29.79,29.77,29.79,284800.0,23.7857,23.7937,23.7777,23.7937,284800.0
2015-04-09 15:40:00,29.79,29.84,29.78,29.82,557200.0,23.7937,23.8336,23.7857,23.8177,557200.0
2015-04-09 15:45:00,29.82,29.82,29.78,29.79,569800.0,23.8177,23.8177,23.7857,23.7937,569800.0
2015-04-09 15:50:00,29.79,29.8,29.78,29.8,751200.0,23.7937,23.8017,23.7857,23.8017,751200.0
2015-04-09 15:55:00,29.8,29.82,29.79,29.79,1283600.0,23.8017,23.8177,23.7937,23.7937,1283600.0
2015-04-10 09:30:00,29.9,29.92,29.73,29.77,531600.0,23.8816,23.8975,23.7458,23.7777,531600.0
2015-04-10 09:35:00,29.77,29.84,29.74,29.82,287600.0,23.7777,23.8336,23.7538,23.8177,287600.0
2015-04-10 09:40:00,29.82,29.89,29.81,29.88,605400.0,23.8177,23.8736,23.8097,23.8656,605400.0
2015-04-10 09:45:00,29.88,29.93,29.88,29.93,619000.0,23.8656,23.9055,23.8656,23.9055,619000.0
2015-04-10 09:50:00,29.93,29.93,29.88,29.89,542200.0,23.9055,23.9055,23.8656,23.8736,542200.0
2015-04-10 09:55:00,29.89,29.9,29.85,29.88,331800.0,23.8736,23.8816,23.8416,23.8656,331800.0
2015-04-10 10:00:00,29.88,29.93,29.88,29.9,188800.0,23.8656,23.9055,23.8656,23.8816,188800.0
2015-04-10 10:05:00,29.9,29.96,29.89,29.96,189600.0,23.8816,23.9295,23.8736,23.9295,189600.0
2015-04-10 10:10:00,29.96,30.06,29.95,30.05,1282000.0,23.9295,24.0093,23.9215,24.0014,1282000.0
2015-04-10 10:15:00,30.06,30.09,29.99,30.0,1159800.0,24.0093,24.0333,23.9534,23.9614,1159800.0
2015-04-10 10:20:00,30.0,30.06,29.99,30.02,450800.0,23.9614,24.0093,23.9534,23.9774,450800.0
2015-04-10 10:25:00,30.01,30.03,29.98,30.0,407400.0,23.9694,23.9854,23.9454,23.9614,407400.0
2015-04-10 10:30:00,30.0,30.01,29.98,30.0,356000.0,23.9614,23.9694,23.9454,23.9614,356000.0
2015-04-10 10:35:00,30.0,30.02,29.99,30.0,353800.0,23.9614,23.9774,23.9534,23.9614,353800.0
2015-04-10 10:40:00,29.99,30.0,29.91,29.92,637800.0,23.9534,23.9614,23.8895,23.8975,637800.0
2015-04-10 10:45:00,29.92,29.93,29.89,29.92,252600.0,23.8975,23.9055,23.8736,23.8975,252600.0
2015-04-10 10:50:00,29.92,29.96,29.92,29.94,249400.0,23.8975,23.9295,23.8975,23.9135,249400.0
2015-04-10 10:55:00,29.93,29.96,29.93,29.95,189000.0,23.9055,23.9295,23.9055,23.9215,189000.0
2015-04-10 11:00:00,29.94,29.95,29.9,29.91,271800.0,23.9135,23.9215,23.8816,23.8895,271800.0
2015-04-10 11:05:00,29.91,29.92,29.9,29.9,144200.0,23.8895,23.8975,23.8816,23.8816,144200.0
2015-04-10 11:10:00,29.9,29.91,29.88,29.89,174800.0,23.8816,23.8895,23.8656,23.8736,174800.0
2015-04-10 11:15:00,29.89,29.91,29.88,29.89,85400.0,23.8736,23.8895,23.8656,23.8736,85400.0
2015-04-10 11:20:00,29.89,29.89,29.88,29.89,78400.0,23.8736,23.8736,23.8656,23.8736,78400.0
2015-04-10 11:25:00,29.89,29.94,29.89,29.93,582400.0,23.8736,23.9135,23.8736,23.9055,582400.0
2015-04-10 11:30:00,29.93,29.94,29.9,29.93,352600.0,23.9055,23.9135,23.8816,23.9055,352600.0
2015-04-10 11:35:00,29.93,29.95,29.93,29.93,115400.0,23.9055,23.9215,23.9055,23.9055,115400.0
2015-04-10 11:40:00,29.93,30.0,29.92,30.0,469800.0,23.9055,23.9614,23.8975,23.9614,469800.0
2015-04-10 11:45:00,29.99,30.02,29.99,29.99,262600.0,23.9534,23.9774,23.9534,23.9534,262600.0
2015-04-10 11:50:00,30.0,30.03,29.99,30.02,197400.0,23.9614,23.9854,23.9534,23.9774,197400.0
2015-04-10 11:55:00,30.03,30.03,29.99,30.0,392800.0,23.9854,23.9854,23.9534,23.9614,392800.0
2015-04-10 12:00:00,30.0,30.03,29.99,30.0,212000.0,23.9614,23.9854,23.9534,23.9614,212000.0
2015-04-10 12:05:00,30.0,30.0,29.97,30.0,193000.0,23.9614,23.9614,23.9375,23.9614,193000.0
2015-04-10 12:10:00,30.0,30.0,29.96,29.98,81200.0,23.9614,23.9614,23.9295,23.9454,81200.0
2015-04-10 12:15:00,29.97,30.0,29.97,29.99,149000.0,23.9375,23.9614,23.9375,23.9534,149000.0
2015-04-10 12:20:00,29.99,29.99,29.97,29.98,163800.0,23.9534,23.9534,23.9375,23.9454,163800.0
2015-04-10 12:25:00,29.98,29.98,29.96,29.97,252400.0,23.9454,23.9454,23.9295,23.9375,252400.0
2015-04-10 12:30:00,29.97,29.97,29.94,29.96,176600.0,23.9375,23.9375,23.9135,23.9295,176600.0
2015-04-10 12:35:00,29.96,29.96,29.93,29.93,149800.0,23.9295,23.9295,23.9055,23.9055,149800.0
2015-04-10 12:40:00,29.93,29.97,29.93,29.97,165600.0,23.9055,23.9375,23.9055,23.9375,165600.0
2015-04-10 12:45:00,29.97,29.98,29.95,29.96,162200.0,23.9375,23.9454,23.9215,23.9295,162200.0
2015-04-10 12:50:00,29.96,29.96,29.94,29.96,276600.0,23.9295,23.9295,23.9135,23.9295,276600.0
2015-04-10 12:55:00,29.96,29.98,29.95,29.98,117800.0,23.9295,23.9454,23.9215,23.9454,117800.0
2015-04-10 13:00:00,29.98,29.98,29.95,29.97,534000.0,23.9454,23.9454,23.9215,23.9375,534000.0
2015-04-10 13:05:00,29.97,29.98,29.96,29.97,183000.0,23.9375,23.9454,23.9295,23.9375,183000.0
2015-04-10 13:10:00,29.98,30.0,29.97,29.99,78800.0,23.9454,23.9614,23.9375,23.9534,78800.0
2015-04-10 13:15:00,29.99,30.02,29.98,30.02,117000.0,23.9534,23.9774,23.9454,23.9774,117000.0
2015-04-10 13:20:00,30.02,30.02,29.99,30.0,306200.0,23.9774,23.9774,23.9534,23.9614,306200.0
2015-04-10 13:25:00,30.0,30.0,29.98,30.0,99600.0,23.9614,23.9614,23.9454,23.9614,99600.0
2015-04-10 13:30:00,29.99,30.0,29.98,29.99,80600.0,23.9534,23.9614,23.9454,23.9534,80600.0
2015-04-10 13:35:00,29.99,30.0,29.99,29.99,152200.0,23.9534,23.9614,23.9534,23.9534,152200.0
2015-04-10 13:40:00,29.99,30.0,29.97,29.97,61400.0,23.9534,23.9614,23.9375,23.9375,61400.0
2015-04-10 13:45:00,29.97,29.98,29.97,29.98,75000.0,23.9375,23.9454,23.9375,23.9454,75000.0
2015-04-10 13:50:00,29.98,29.99,29.97,29.99,152600.0,23.9454,23.9534,23.9375,23.9534,152600.0
2015-04-10 13:55:00,29.99,29.99,29.97,29.98,162200.0,23.9534,23.9534,23.9375,23.9454,162200.0
2015-04-10 14:00:00,29.98,30.0,29.97,29.98,157400.0,23.9454,23.9614,23.9375,23.9454,157400.0
2015-04-10 14:05:00,29.98,30.0,29.98,29.98,243800.0,23.9454,23.9614,23.9454,23.9454,243800.0
2015-04-10 14:10:00,29.98,29.99,29.96,29.96,169600.0,23.9454,23.9534,23.9295,23.9295,169600.0
2015-04-10 14:15:00,29.96,29.97,29.93,29.93,127400.0,23.9295,23.9375,23.9055,23.9055,127400.0
2015-04-10 14:20:00,29.93,29.93,29.92,29.93,133200.0,23.9055,23.9055,23.8975,23.9055,133200.0
2015-04-10 14:25:00,29.93,29.93,29.91,29.92,97200.0,23.9055,23.9055,23.8895,23.8975,97200.0
2015-04-10 14:30:00,29.91,29.92,29.89,29.89,120400.0,23.8895,23.8975,23.8736,23.8736,120400.0
2015-04-10 14:35:00,29.89,29.9,29.87,29.89,141800.0,23.8736,23.8816,23.8576,23.8736,141800.0
2015-04-10 14:40:00,29.88,29.93,29.88,29.9,385000.0,23.8656,23.9055,23.8656,23.8816,385000.0
2015-04-10 14:45:00,29.91,29.95,29.9,29.95,472600.0,23.8895,23.9215,23.8816,23.9215,472600.0
2015-04-10 14:50:00,29.95,29.95,29.92,29.93,467400.0,23.9215,23.9215,23.8975,23.9055,467400.0
2015-04-10 14:55:00,29.93,29.95,29.93,29.93,262600.0,23.9055,23.9215,23.9055,23.9055,262600.0
2015-04-10 15:00:00,29.93,29.94,29.93,29.93,193000.0,23.9055,23.9135,23.9055,23.9055,193000.0
2015-04-10 15:05:00,29.93,29.94,29.93,29.93,122200.0,23.9055,23.9135,23.9055,23.9055,122200.0
2015-04-10 15:10:00,29.93,29.96,29.93,29.95,275000.0,23.9055,23.9295,23.9055,23.9215,275000.0
2015-04-10 15:15:00,29.95,29.96,29.93,29.95,1314200.0,23.9215,23.9295,23.9055,23.9215,1314200.0
2015-04-10 15:20:00,29.95,29.96,29.94,29.95,417200.0,23.9215,23.9295,23.9135,23.9215,417200.0
2015-04-10 15:25:00,29.95,29.96,29.95,29.96,329000.0,23.9215,23.9295,23.9215,23.9295,329000.0
2015-04-10 15:30:00,29.96,29.96,29.95,29.96,336600.0,23.9295,23.9295,23.9215,23.9295,336600.0
2015-04-10 15:35:00,29.96,29.97,29.95,29.96,729800.0,23.9295,23.9375,23.9215,23.9295,729800.0
2015-04-10 15:40:00,29.96,29.97,29.95,29.96,492400.0,23.9295,23.9375,23.9215,23.9295,492400.0
2015-04-10 15:45:00,29.96,29.96,29.95,29.95,592000.0,23.9295,23.9295,23.9215,23.9215,592000.0
2015-04-10 15:50:00,29.95,29.95,29.89,29.9,971400.0,23.9215,23.9215,23.8736,23.8816,971400.0
2015-04-10 15:55:00,29.9,29.92,29.89,29.91,1401000.0,23.8816,23.8975,23.8736,23.8895,1401000.0
2015-04-13 09:30:00,29.86,29.89,29.75,29.78,515800.0,23.8496,23.8736,23.7617,23.7857,515800.0
2015-04-13 09:35:00,29.8,29.88,29.79,29.86,541000.0,23.8017,23.8656,23.7937,23.8496,541000.0
2015-04-13 09:40:00,29.88,29.9,29.86,29.89,221400.0,23.8656,23.8816,23.8496,23.8736,221400.0
2015-04-13 09:45:00,29.9,29.9,29.83,29.84,455600.0,23.8816,23.8816,23.8256,23.8336,455600.0
2015-04-13 09:50:00,29.84,29.84,29.74,29.77,237200.0,23.8336,23.8336,23.7538,23.7777,237200.0
2015-04-13 09:55:00,29.77,29.79,29.73,29.74,295000.0,23.7777,23.7937,23.7458,23.7538,295000.0
2015-04-13 10:00:00,29.74,29.75,29.68,29.68,243400.0,23.7538,23.7617,23.7058,23.7058,243400.0
2015-04-13 10:05:00,29.68,29.7,29.65,29.65,244000.0,23.7058,23.7218,23.6819,23.6819,244000.0
2015-04-13 10:10:00,29.65,29.72,29.64,29.7,356000.0,23.6819,23.7378,23.6739,23.7218,356000.0
2015-04-13 10:15:00,29.7,29.7,29.66,29.68,195400.0,23.7218,23.7218,23.6899,23.7058,195400.0
2015-04-13 10:20:00,29.67,29.74,29.67,29.71,264200.0,23.6978,23.7538,23.6978,23.7298,264200.0
2015-04-13 10:25:00,29.71,29.71,29.61,29.62,413200.0,23.7298,23.7298,23.6499,23.6579,413200.0
2015-04-13 10:30:00,29.61,29.62,29.58,29.58,433000.0,23.6499,23.6579,23.626,23.626,433000.0
2015-04-13 10:35:00,29.58,29.58,29.56,29.58,263000.0,23.626,23.626,23.61,23.626,263000.0
2015-04-13 10:40:00,29.58,29.62,29.58,29.6,285800.0,23.626,23.6579,23.626,23.6419,285800.0
2015-04-13 10:45:00,29.6,29.61,29.56,29.57,171800.0,23.6419,23.6499,23.61,23.618,171800.0
2015-04-13 10:50:00,29.57,29.58,29.54,29.55,193200.0,23.618,23.626,23.594,23.602,193200.0
2015-04-13 10:55:00,29.55,29.59,29.55,29.57,211200.0,23.602,23.6339,23.602,23.618,211200.0
2015-04-13 11:00:00,29.57,29.57,29.55,29.56,135000.0,23.618,23.618,23.602,23.61,135000.0
2015-04-13 11:05:00,29.55,29.56,29.54,29.56,148800.0,23.602,23.61,23.594,23.61,148800.0
2015-04-13 11:10:00,29.56,29.58,29.55,29.58,239200.0,23.61,23.626,23.602,23.626,239200.0
2015-04-13 11:15:00,29.58,29.58,29.55,29.57,154800.0,23.626,23.626,23.602,23.618,154800.0
2015-04-13 11:20:00,29.56,29.58,29.55,29.55,93800.0,23.61,23.626,23.602,23.602,93800.0
2015-04-13 11:25:00,29.55,29.56,29.51,29.52,133400.0,23.602,23.61,23.5701,23.578,133400.0
2015-04-13 11:30:00,29.52,29.57,29.51,29.56,169800.0,23.578,23.618,23.5701,23.61,169800.0
2015-04-13 11:35:00,29.56,29.57,29.53,29.54,111000.0,23.61,23.618,23.586,23.594,111000.0
2015-04-13 11:40:00,29.54,29.58,29.53,29.55,216200.0,23.594,23.626,23.586,23.602,216200.0
2015-04-13 11:45:00,29.55,29.58,29.55,29.57,212000.0,23.602,23.626,23.602,23.618,212000.0
2015-04-13 11:50:00,29.57,29.6,29.57,29.58,117600.0,23.618,23.6419,23.618,23.626,117600.0
2015-04-13 11:55:00,29.57,29.6,29.57,29.6,81400.0,23.618,23.6419,23.618,23.6419,81400.0
2015-04-13 12:00:00,29.6,29.6,29.59,29.6,71800.0,23.6419,23.6419,23.6339,23.6419,71800.0
2015-04-13 12:05:00,29.6,29.6,29.58,29.59,115800.0,23.6419,23.6419,23.626,23.6339,115800.0
2015-04-13 12:10:00,29.59,29.59,29.57,29.57,91800.0,23.6339,23.6339,23.618,23.618,91800.0
2015-04-13 12:15:00,29.57,29.59,29.57,29.57,156600.0,23.618,23.6339,23.618,23.618,156600.0
2015-04-13 12:20:00,29.57,29.59,29.57,29.58,117800.0,23.618,23.6339,23.618,23.626,117800.0
2015-04-13 12:25:00,29.58,29.58,29.55,29.56,153800.0,23.626,23.626,23.602,23.61,153800.0
2015-04-13 12:30:00,29.56,29.58,29.56,29.58,183000.0,23.61,23.626,23.61,23.626,183000.0
2015-04-13 12:35:00,29.58,29.59,29.58,29.58,53400.0,23.626,23.6339,23.626,23.626,53400.0
2015-04-13 12:40:00,29.59,29.59,29.58,29.59,122800.0,23.6339,23.6339,23.626,23.6339,122800.0
2015-04-13 12:45:00,29.59,29.6,29.59,29.59,78600.0,23.6339,23.6419,23.6339,23.6339,78600.0
2015-04-13 12:50:00,29.6,29.61,29.59,29.6,116400.0,23.6419,23.6499,23.6339,23.6419,116400.0
2015-04-13 12:55:00,29.6,29.6,29.59,29.59,224400.0,23.6419,23.6419,23.6339,23.6339,224400.0
2015-04-13 13:00:00,29.6,29.6,29.59,29.6,110600.0,23.6419,23.6419,23.6339,23.6419,110600.0
2015-04-13 13:05:00,29.6,29.6,29.58,29.59,178800.0,23.6419,23.6419,23.626,23.6339,178800.0
2015-04-13 13:10:00,29.59,29.59,29.52,29.54,160600.0,23.6339,23.6339,23.578,23.594,160600.0
2015-04-13 13:15:00,29.54,29.55,29.52,29.53,107000.0,23.594,23.602,23.578,23.586,107000.0
2015-04-13 13:20:00,29.54,29.54,29.49,29.49,186800.0,23.594,23.594,23.5541,23.5541,186800.0
2015-04-13 13:25:00,29.49,29.52,29.48,29.48,117800.0,23.5541,23.578,23.5461,23.5461,117800.0
2015-04-13 13:30:00,29.48,29.5,29.48,29.5,167800.0,23.5461,23.5621,23.5461,23.5621,167800.0
2015-04-13 13:35:00,29.5,29.5,29.45,29.46,264800.0,23.5621,23.5621,23.5221,23.5301,264800.0
2015-04-13 13:40:00,29.45,29.46,29.41,29.45,205800.0,23.5221,23.5301,23.4902,23.5221,205800.0
2015-04-13 13:45:00,29.44,29.45,29.41,29.43,168400.0,23.5141,23.5221,23.4902,23.5062,168400.0
2015-04-13 13:50:00,29.43,29.43,29.4,29.43,227800.0,23.5062,23.5062,23.4822,23.5062,227800.0
2015-04-13 13:55:00,29.43,29.45,29.42,29.45,282200.0,23.5062,23.5221,23.4982,23.5221,282200.0
2015-04-13 14:00:00,29.45,29.49,29.45,29.48,188800.0,23.5221,23.5541,23.5221,23.5461,188800.0
2015-04-13 14:05:00,29.48,29.51,29.48,29.5,419000.0,23.5461,23.5701,23.5461,23.5621,419000.0
2015-04-13 14:10:00,29.51,29.55,29.5,29.5,201400.0,23.5701,23.602,23.5621,23.5621,201400.0
2015-04-13 14:15:00,29.5,29.52,29.47,29.49,147600.0,23.5621,23.578,23.5381,23.5541,147600.0
2015-04-13 14:20:00,29.49,29.49,29.44,29.45,127600.0,23.5541,23.5541,23.5141,23.5221,127600.0
2015-04-13 14:25:00,29.44,29.46,29.43,29.45,232000.0,23.5141,23.5301,23.5062,23.5221,232000.0
2015-04-13 14:30:00,29.45,29.47,29.45,29.47,129400.0,23.5221,23.5381,23.5221,23.5381,129400.0
2015-04-13 14:35:00,29.47,29.49,29.47,29.49,113400.0,23.5381,23.5541,23.5381,23.5541,113400.0
2015-04-13 14:40:00,29.49,29.53,29.49,29.52,129400.0,23.5541,23.586,23.5541,23.578,129400.0
2015-04-13 14:45:00,29.52,29.52,29.46,29.46,227200.0,23.578,23.578,23.5301,23.5301,227200.0
2015-04-13 14:50:00,29.46,29.46,29.42,29.45,173800.0,23.5301,23.5301,23.4982,23.5221,173800.0
2015-04-13 14:55:00,29.45,29.47,29.44,29.46,156400.0,23.5221,23.5381,23.5141,23.5301,156400.0
2015-04-13 15:00:00,29.47,29.47,29.42,29.43,367800.0,23.5381,23.5381,23.4982,23.5062,367800.0
2015-04-13 15:05:00,29.43,29.47,29.4,29.46,168400.0,23.5062,23.5381,23.4822,23.5301,168400.0
2015-04-13 15:10:00,29.46,29.46,29.43,29.45,179000.0,23.5301,23.5301,23.5062,23.5221,179000.0
2015-04-13 15:15:00,29.44,29.45,29.41,29.43,202000.0,23.5141,23.5221,23.4902,23.5062,202000.0
2015-04-13 15:20:00,29.43,29.43,29.42,29.42,262800.0,23.5062,23.5062,23.4982,23.4982,262800.0
2015-04-13 15:25:00,29.42,29.42,29.38,29.39,218600.0,23.4982,23.4982,23.4662,23.4742,218600.0
2015-04-13 15:30:00,29.39,29.4,29.37,29.39,278800.0,23.4742,23.4822,23.4582,23.4742,278800.0
2015-04-13 15:35:00,29.39,29.43,29.39,29.42,419600.0,23.4742,23.5062,23.4742,23.4982,419600.0
2015-04-13 15:40:00,29.42,29.44,29.4,29.41,397400.0,23.4982,23.5141,23.4822,23.4902,397400.0
2015-04-13 15:45:00,29.41,29.41,29.39,29.39,482800.0,23.4902,23.4902,23.4742,23.4742,482800.0
2015-04-13 15:50:00,29.4,29.4,29.36,29.39,795600.0,23.4822,23.4822,23.4502,23.4742,795600.0
2015-04-13 15:55:00,29.39,29.42,29.37,29.4,1045400.0,23.4742,23.4982,23.4582,23.4822,1045400.0
2015-04-14 09:30:00,29.35,29.52,29.32,29.44,411800.0,23.4423,23.578,23.4183,23.5141,411800.0
2015-04-14 09:35:00,29.46,29.52,29.41,29.51,328000.0,23.5301,23.578,23.4902,23.5701,328000.0
2015-04-14 09:40:00,29.51,29.53,29.47,29.51,229200.0,23.5701,23.586,23.5381,23.5701,229200.0
2015-04-14 09:45:00,29.51,29.51,29.42,29.45,238000.0,23.5701,23.5701,23.4982,23.5221,238000.0
2015-04-14 09:50:00,29.46,29.47,29.38,29.4,180400.0,23.5301,23.5381,23.4662,23.4822,180400.0
2015-04-14 09:55:00,29.39,29.43,29.35,29.38,516600.0,23.4742,23.5062,23.4423,23.4662,516600.0
2015-04-14 10:00:00,29.38,29.4,29.31,29.33,272000.0,23.4662,23.4822,23.4103,23.4263,272000.0
2015-04-14 10:05:00,29.33,29.33,29.29,29.32,191200.0,23.4263,23.4263,23.3943,23.4183,191200.0
2015-04-14 10:10:00,29.32,29.39,29.29,29.39,186400.0,23.4183,23.4742,23.3943,23.4742,186400.0
2015-04-14 10:15:00,29.39,29.42,29.36,29.39,169200.0,23.4742,23.4982,23.4502,23.4742,169200.0
2015-04-14 10:20:00,29.39,29.4,29.35,29.38,98000.0,23.4742,23.4822,23.4423,23.4662,98000.0
2015-04-14 10:25:00,29.38,29.4,29.31,29.34,221200.0,23.4662,23.4822,23.4103,23.4343,221200.0
2015-04-14 10:30:00,29.35,29.36,29.32,29.36,254400.0,23.4423,23.4502,23.4183,23.4502,254400.0
2015-04-14 10:35:00,29.36,29.36,29.3,29.33,211600.0,23.4502,23.4502,23.4023,23.4263,211600.0
2015-04-14 10:40:00,29.32,29.41,29.32,29.41,248200.0,23.4183,23.4902,23.4183,23.4902,248200.0
2015-04-14 10:45:00,29.41,29.43,29.38,29.4,113400.0,23.4902,23.5062,23.4662,23.4822,113400.0
2015-04-14 10:50:00,29.4,29.42,29.39,29.42,143600.0,23.4822,23.4982,23.4742,23.4982,143600.0
2015-04-14 10:55:00,29.42,29.43,29.4,29.41,96400.0,23.4982,23.5062,23.4822,23.4902,96400.0
2015-04-14 11:00:00,29.41,29.43,29.38,29.43,283800.0,23.4902,23.5062,23.4662,23.5062,283800.0
2015-04-14 11:05:00,29.43,29.5,29.42,29.5,427000.0,23.5062,23.5621,23.4982,23.5621,427000.0
2015-04-14 11:10:00,29.5,29.55,29.49,29.52,164800.0,23.5621,23.602,23.5541,23.578,164800.0
2015-04-14 11:15:00,29.52,29.57,29.51,29.52,198400.0,23.578,23.618,23.5701,23.578,198400.0
2015-04-14 11:20:00,29.51,29.52,29.49,29.5,168600.0,23.5701,23.578,23.5541,23.5621,168600.0
2015-04-14 11:25:00,29.5,29.5,29.47,29.49,96600.0,23.5621,23.5621,23.5381,23.5541,96600.0
2015-04-14 11:30:00,29.49,29.52,29.49,29.51,107800.0,23.5541,23.578,23.5541,23.5701,107800.0
2015-04-14 11:35:00,29.5,29.51,29.49,29.5,117000.0,23.5621,23.5701,23.5541,23.5621,117000.0
2015-04-14 11:40:00,29.5,29.52,29.49,29.51,105800.0,23.5621,23.578,23.5541,23.5701,105800.0
2015-04-14 11:45:00,29.51,29.54,29.5,29.5,50400.0,23.5701,23.594,23.5621,23.5621,50400.0
2015-04-14 11:50:00,29.5,29.53,29.5,29.51,205000.0,23.5621,23.586,23.5621,23.5701,205000.0
2015-04-14 11:55:00,29.5,29.54,29.5,29.54,227000.0,23.5621,23.594,23.5621,23.594,227000.0
2015-04-14 12:00:00,29.54,29.56,29.53,29.55,103200.0,23.594,23.61,23.586,23.602,103200.0
2015-04-14 12:05:00,29.56,29.59,29.55,29.59,112600.0,23.61,23.6339,23.602,23.6339,112600.0
2015-04-14 12:10:00,29.58,29.6,29.56,29.58,97800.0,23.626,23.6419,23.61,23.626,97800.0
2015-04-14 12:15:00,29.59,29.59,29.54,29.55,48600.0,23.6339,23.6339,23.594,23.602,48600.0
2015-04-14 12:20:00,29.55,29.59,29.54,29.57,71800.0,23.602,23.6339,23.594,23.618,71800.0
2015-04-14 12:25:00,29.57,29.58,29.55,29.56,44400.0,23.618,23.626,23.602,23.61,44400.0
2015-04-14 12:30:00,29.56,29.66,29.56,29.65,208200.0,23.61,23.6899,23.61,23.6819,208200.0
2015-04-14 12:35:00,29.65,29.67,29.61,29.61,82400.0,23.6819,23.6978,23.6499,23.6499,82400.0
2015-04-14 12:40:00,29.62,29.64,29.58,29.61,112000.0,23.6579,23.6739,23.626,23.6499,112000.0
2015-04-14 12:45:00,29.61,29.63,29.58,29.58,146600.0,23.6499,23.6659,23.626,23.626,146600.0
2015-04-14 12:50:00,29.57,29.6,29.57,29.57,117800.0,23.618,23.6419,23.618,23.618,117800.0
2015-04-14 12:55:00,29.56,29.58,29.54,29.55,77000.0,23.61,23.626,23.594,23.602,77000.0
2015-04-14 13:00:00,29.55,29.55,29.52,29.55,104800.0,23.602,23.602,23.578,23.602,104800.0
2015-04-14 13:05:00,29.55,29.55,29.52,29.53,157200.0,23.602,23.602,23.578,23.586,157200.0
2015-04-14 13:10:00,29.53,29.54,29.51,29.54,122200.0,23.586,23.594,23.5701,23.594,122200.0
2015-04-14 13:15:00,29.54,29.55,29.5,29.52,112600.0,23.594,23.602,23.5621,23.578,112600.0
2015-04-14 13:20:00,29.52,29.54,29.51,29.53,45400.0,23.578,23.594,23.5701,23.586,45400.0
2015-04-14 13:25:00,29.53,29.55,29.52,29.54,87800.0,23.586,23.602,23.578,23.594,87800.0
2015-04-14 13:30:00,29.54,29.55,29.5,29.5,149800.0,23.594,23.602,23.5621,23.5621,149800.0
2015-04-14 13:35:00,29.5,29.55,29.5,29.5,107600.0,23.5621,23.602,23.5621,23.5621,107600.0
2015-04-14 13:40:00,29.5,29.52,29.5,29.5,106200.0,23.5621,23.578,23.5621,23.5621,106200.0
2015-04-14 13:45:00,29.5,29.53,29.5,29.52,106800.0,23.5621,23.586,23.5621,23.578,106800.0
2015-04-14 13:50:00,29.52,29.53,29.5,29.52,155000.0,23.578,23.586,23.5621,23.578,155000.0
2015-04-14 13:55:00,29.52,29.55,29.52,29.54,123800.0,23.578,23.602,23.578,23.594,123800.0
2015-04-14 14:00:00,29.54,29.55,29.5,29.55,152600.0,23.594,23.602,23.5621,23.602,152600.0
2015-04-14 14:05:00,29.55,29.61,29.55,29.57,781000.0,23.602,23.6499,23.602,23.618,781000.0
2015-04-14 14:10:00,29.57,29.57,29.54,29.56,267000.0,23.618,23.618,23.594,23.61,267000.0
2015-04-14 14:15:00,29.56,29.56,29.53,29.54,209600.0,23.61,23.61,23.586,23.594,209600.0
2015-04-14 14:20:00,29.54,29.56,29.54,29.55,100600.0,23.594,23.61,23.594,23.602,100600.0
2015-04-14 14:25:00,29.55,29.56,29.54,29.55,143400.0,23.602,23.61,23.594,23.602,143400.0
2015-04-14 14:30:00,29.55,29.55,29.52,29.52,141600.0,23.602,23.602,23.578,23.578,141600.0
2015-04-14 14:35:00,29.52,29.54,29.49,29.51,147800.0,23.578,23.594,23.5541,23.5701,147800.0
2015-04-14 14:40:00,29.5,29.51,29.49,29.49,120800.0,23.5621,23.5701,23.5541,23.5541,120800.0
2015-04-14 14:45:00,29.49,29.5,29.47,29.47,142400.0,23.5541,23.5621,23.5381,23.5381,142400.0
2015-04-14 14:50:00,29.47,29.49,29.46,29.46,108000.0,23.5381,23.5541,23.5301,23.5301,108000.0
2015-04-14 14:55:00,29.46,29.5,29.46,29.48,193400.0,23.5301,23.5621,23.5301,23.5461,193400.0
2015-04-14 15:00:00,29.48,29.5,29.46,29.48,543200.0,23.5461,23.5621,23.5301,23.5461,543200.0
2015-04-14 15:05:00,29.48,29.48,29.46,29.48,444000.0,23.5461,23.5461,23.5301,23.5461,444000.0
2015-04-14 15:10:00,29.48,29.5,29.47,29.5,285000.0,23.5461,23.5621,23.5381,23.5621,285000.0
2015-04-14 15:15:00,29.5,29.51,29.49,29.5,95600.0,23.5621,23.5701,23.5541,23.5621,95600.0
2015-04-14 15:20:00,29.5,29.5,29.48,29.49,116400.0,23.5621,23.5621,23.5461,23.5541,116400.0
2015-04-14 15:25:00,29.49,29.5,29.44,29.45,463000.0,23.5541,23.5621,23.5141,23.5221,463000.0
2015-04-14 15:30:00,29.45,29.5,29.45,29.48,265000.0,23.5221,23.5621,23.5221,23.5461,265000.0
2015-04-14 15:35:00,29.49,29.5,29.47,29.47,184600.0,23.5541,23.5621,23.5381,23.5381,184600.0
2015-04-14 15:40:00,29.47,29.49,29.45,29.46,212800.0,23.5381,23.5541,23.5221,23.5301,212800.0
2015-04-14 15:45:00,29.46,29.48,29.43,29.45,279000.0,23.5301,23.5461,23.5062,23.5221,279000.0
2015-04-14 15:50:00,29.45,29.5,29.44,29.46,865400.0,23.5221,23.5621,23.5141,23.5301,865400.0
2015-04-14 15:55:00,29.46,29.5,29.43,29.49,1320800.0,23.5301,23.5621,23.5062,23.5541,1320800.0
2015-04-15 09:30:00,29.57,29.79,29.55,29.78,1197600.0,23.618,23.7937,23.602,23.7857,1197600.0
2015-04-15 09:35:00,29.78,29.78,29.7,29.71,606800.0,23.7857,23.7857,23.7218,23.7298,606800.0
2015-04-15 09:40:00,29.72,29.86,29.7,29.86,1099800.0,23.7378,23.8496,23.7218,23.8496,1099800.0
2015-04-15 09:45:00,29.86,29.94,29.85,29.9,875800.0,23.8496,23.9135,23.8416,23.8816,875800.0
2015-04-15 09:50:00,29.91,30.09,29.91,30.06,1517000.0,23.8895,24.0333,23.8895,24.0093,1517000.0
2015-04-15 09:55:00,30.06,30.15,30.02,30.11,806200.0,24.0093,24.0812,23.9774,24.0493,806200.0
2015-04-15 10:00:00,30.1,30.12,30.0,30.01,439800.0,24.0413,24.0573,23.9614,23.9694,439800.0
2015-04-15 10:05:00,30.01,30.06,29.99,30.0,589000.0,23.9694,24.0093,23.9534,23.9614,589000.0
2015-04-15 10:10:00,30.0,30.02,29.98,30.02,178800.0,23.9614,23.9774,23.9454,23.9774,178800.0
2015-04-15 10:15:00,30.02,30.02,29.95,30.02,181400.0,23.9774,23.9774,23.9215,23.9774,181400.0
2015-04-15 10:20:00,30.02,30.04,30.01,30.03,162800.0,23.9774,23.9934,23.9694,23.9854,162800.0
2015-04-15 10:25:00,30.03,30.04,29.92,29.92,340800.0,23.9854,23.9934,23.8975,23.8975,340800.0
2015-04-15 10:30:00,29.93,29.97,29.91,29.97,291200.0,23.9055,23.9375,23.8895,23.9375,291200.0
2015-04-15 10:35:00,29.96,29.99,29.95,29.98,320000.0,23.9295,23.9534,23.9215,23.9454,320000.0
2015-04-15 10:40:00,29.98,30.0,29.97,29.98,277800.0,23.9454,23.9614,23.9375,23.9454,277800.0
2015-04-15 10:45:00,29.98,29.98,29.91,29.93,407200.0,23.9454,23.9454,23.8895,23.9055,407200.0
2015-04-15 10:50:00,29.93,29.95,29.92,29.93,231000.0,23.9055,23.9215,23.8975,23.9055,231000.0
2015-04-15 10:55:00,29.93,29.93,29.9,29.93,274800.0,23.9055,23.9055,23.8816,23.9055,274800.0
2015-04-15 11:00:00,29.93,29.93,29.88,29.9,260000.0,23.9055,23.9055,23.8656,23.8816,260000.0
2015-04-15 11:05:00,29.9,29.9,29.87,29.88,131800.0,23.8816,23.8816,23.8576,23.8656,131800.0
2015-04-15 11:10:00,29.89,29.89,29.87,29.88,100200.0,23.8736,23.8736,23.8576,23.8656,100200.0
2015-04-15 11:15:00,29.88,29.89,29.86,29.86,152800.0,23.8656,23.8736,23.8496,23.8496,152800.0
2015-04-15 11:20:00,29.86,29.88,29.85,29.88,139800.0,23.8496,23.8656,23.8416,23.8656,139800.0
2015-04-15 11:25:00,29.88,29.88,29.86,29.87,170000.0,23.8656,23.8656,23.8496,23.8576,170000.0
2015-04-15 11:30:00,29.86,29.87,29.85,29.85,1069400.0,23.8496,23.8576,23.8416,23.8416,1069400.0
2015-04-15 11:35:00,29.85,29.86,29.84,29.84,139200.0,23.8416,23.8496,23.8336,23.8336,139200.0
2015-04-15 11:40:00,29.84,29.86,29.83,29.86,127800.0,23.8336,23.8496,23.8256,23.8496,127800.0
2015-04-15 11:45:00,29.86,29.86,29.84,29.84,56600.0,23.8496,23.8496,23.8336,23.8336,56600.0
2015-04-15 11:50:00,29.84,29.85,29.83,29.85,125200.0,23.8336,23.8416,23.8256,23.8416,125200.0
2015-04-15 11:55:00,29.85,29.88,29.84,29.88,101000.0,23.8416,23.8656,23.8336,23.8656,101000.0
2015-04-15 12:00:00,29.88,29.91,29.87,29.89,120200.0,23.8656,23.8895,23.8576,23.8736,120200.0
2015-04-15 12:05:00,29.88,29.89,29.87,29.88,74000.0,23.8656,23.8736,23.8576,23.8656,74000.0
2015-04-15 12:10:00,29.88,29.88,29.84,29.86,106200.0,23.8656,23.8656,23.8336,23.8496,106200.0
2015-04-15 12:15:00,29.86,29.88,29.85,29.85,59400.0,23.8496,23.8656,23.8416,23.8416,59400.0
2015-04-15 12:20:00,29.86,29.86,29.84,29.84,69000.0,23.8496,23.8496,23.8336,23.8336,69000.0
2015-04-15 12:25:00,29.84,29.85,29.83,29.84,120000.0,23.8336,23.8416,23.8256,23.8336,120000.0
2015-04-15 12:30:00,29.84,29.85,29.83,29.85,141800.0,23.8336,23.8416,23.8256,23.8416,141800.0
2015-04-15 12:35:00,29.85,29.86,29.84,29.86,60200.0,23.8416,23.8496,23.8336,23.8496,60200.0
2015-04-15 12:40:00,29.86,29.86,29.85,29.85,68000.0,23.8496,23.8496,23.8416,23.8416,68000.0
2015-04-15 12:45:00,29.85,29.86,29.85,29.86,84800.0,23.8416,23.8496,23.8416,23.8496,84800.0
2015-04-15 12:50:00,29.86,29.89,29.85,29.88,156600.0,23.8496,23.8736,23.8416,23.8656,156600.0
2015-04-15 12:55:00,29.89,29.95,29.88,29.93,248400.0,23.8736,23.9215,23.8656,23.9055,248400.0
2015-04-15 13:00:00,29.93,29.98,29.92,29.93,187400.0,23.9055,23.9454,23.8975,23.9055,187400.0
2015-04-15 13:05:00,29.93,29.93,29.93,29.93,61800.0,23.9055,23.9055,23.9055,23.9055,61800.0
2015-04-15 13:10:00,29.93,29.99,29.93,29.98,153000.0,23.9055,23.9534,23.9055,23.9454,153000.0
2015-04-15 13:15:00,29.98,30.0,29.95,29.97,170200.0,23.9454,23.9614,23.9215,23.9375,170200.0
2015-04-15 13:20:00,29.96,29.97,29.96,29.97,33800.0,23.9295,23.9375,23.9295,23.9375,33800.0
2015-04-15 13:25:00,29.97,30.02,29.96,30.0,176000.0,23.9375,23.9774,23.9295,23.9614,176000.0
2015-04-15 13:30:00,30.0,30.02,29.98,30.0,127400.0,23.9614,23.9774,23.9454,23.9614,127400.0
2015-04-15 13:35:00,30.0,30.01,29.97,29.97,202400.0,23.9614,23.9694,23.9375,23.9375,202400.0
2015-04-15 13:40:00,29.97,30.0,29.97,30.0,155200.0,23.9375,23.9614,23.9375,23.9614,155200.0
2015-04-15 13:45:00,30.0,30.01,29.99,30.0,205600.0,23.9614,23.9694,23.9534,23.9614,205600.0
2015-04-15 13:50:00,30.0,30.0,29.99,30.0,67000.0,23.9614,23.9614,23.9534,23.9614,67000.0
2015-04-15 13:55:00,30.0,30.0,29.99,30.0,99000.0,23.9614,23.9614,23.9534,23.9614,99000.0
2015-04-15 14:00:00,30.0,30.01,29.99,30.0,203600.0,23.9614,23.9694,23.9534,23.9614,203600.0
2015-04-15 14:05:00,30.0,30.01,29.99,30.0,177000.0,23.9614,23.9694,23.9534,23.9614,177000.0
2015-04-15 14:10:00,30.0,30.03,30.0,30.01,139200.0,23.9614,23.9854,23.9614,23.9694,139200.0
2015-04-15 14:15:00,30.02,30.03,30.01,30.03,100800.0,23.9774,23.9854,23.9694,23.9854,100800.0
2015-04-15 14:20:00,30.03,30.04,30.0,30.0,229400.0,23.9854,23.9934,23.9614,23.9614,229400.0
2015-04-15 14:25:00,30.0,30.02,30.0,30.02,85000.0,23.9614,23.9774,23.9614,23.9774,85000.0
2015-04-15 14:30:00,30.02,30.02,29.99,30.0,125400.0,23.9774,23.9774,23.9534,23.9614,125400.0
2015-04-15 14:35:00,30.0,30.05,30.0,30.05,260800.0,23.9614,24.0014,23.9614,24.0014,260800.0
2015-04-15 14:40:00,30.05,30.05,30.03,30.05,268200.0,24.0014,24.0014,23.9854,24.0014,268200.0
2015-04-15 14:45:00,30.04,30.07,30.04,30.06,273800.0,23.9934,24.0173,23.9934,24.0093,273800.0
2015-04-15 14:50:00,30.06,30.08,30.05,30.08,248600.0,24.0093,24.0253,24.0014,24.0253,248600.0
2015-04-15 14:55:00,30.07,30.08,30.04,30.06,221800.0,24.0173,24.0253,23.9934,24.0093,221800.0
2015-04-15 15:00:00,30.06,30.06,30.03,30.05,265800.0,24.0093,24.0093,23.9854,24.0014,265800.0
2015-04-15 15:05:00,30.05,30.05,30.03,30.03,115800.0,24.0014,24.0014,23.9854,23.9854,115800.0
2015-04-15 15:10:00,30.03,30.03,30.0,30.01,171000.0,23.9854,23.9854,23.9614,23.9694,171000.0
2015-04-15 15:15:00,30.01,30.02,30.0,30.0,501800.0,23.9694,23.9774,23.9614,23.9614,501800.0
2015-04-15 15:20:00,30.01,30.01,30.0,30.0,116000.0,23.9694,23.9694,23.9614,23.9614,116000.0
2015-04-15 15:25:00,30.0,30.0,30.0,30.0,295400.0,23.9614,23.9614,23.9614,23.9614,295400.0
2015-04-15 15:30:00,30.0,30.0,29.99,29.99,438000.0,23.9614,23.9614,23.9534,23.9534,438000.0
2015-04-15 15:35:00,29.99,29.99,29.96,29.96,268800.0,23.9534,23.9534,23.9295,23.9295,268800.0
2015-04-15 15:40:00,29.96,29.96,29.94,29.96,566800.0,23.9295,23.9295,23.9135,23.9295,566800.0
2015-04-15 15:45:00,29.95,29.98,29.95,29.96,594000.0,23.9215,23.9454,23.9215,23.9295,594000.0
2015-04-15 15:50:00,29.96,29.97,29.95,29.95,658600.0,23.9295,23.9375,23.9215,23.9215,658600.0
2015-04-15 15:55:00,29.95,29.97,29.94,29.96,1290800.0,23.9215,23.9375,23.9135,23.9295,1290800.0
2015-04-16 09:30:00,29.86,29.93,29.81,29.88,360800.0,23.8496,23.9055,23.8097,23.8656,360800.0
2015-04-16 09:35:00,29.89,29.94,29.8,29.81,547000.0,23.8736,23.9135,23.8017,23.8097,547000.0
2015-04-16 09:40:00,29.81,29.92,29.81,29.91,185400.0,23.8097,23.8975,23.8097,23.8895,185400.0
2015-04-16 09:45:00,29.91,29.93,29.88,29.93,223400.0,23.8895,23.9055,23.8656,23.9055,223400.0
2015-04-16 09:50:00,29.92,29.93,29.91,29.92,183600.0,23.8975,23.9055,23.8895,23.8975,183600.0
2015-04-16 09:55:00,29.92,29.93,29.88,29.88,171200.0,23.8975,23.9055,23.8656,23.8656,171200.0
2015-04-16 10:00:00,29.87,29.88,29.84,29.86,202400.0,23.8576,23.8656,23.8336,23.8496,202400.0
2015-04-16 10:05:00,29.87,29.87,29.82,29.83,225200.0,23.8576,23.8576,23.8177,23.8256,225200.0
2015-04-16 10:10:00,29.83,29.88,29.83,29.86,355800.0,23.8256,23.8656,23.8256,23.8496,355800.0
2015-04-16 10:15:00,29.86,29.88,29.83,29.84,217000.0,23.8496,23.8656,23.8256,23.8336,217000.0
2015-04-16 10:20:00,29.84,29.86,29.8,29.86,106400.0,23.8336,23.8496,23.8017,23.8496,106400.0
2015-04-16 10:25:00,29.86,29.89,29.83,29.84,158400.0,23.8496,23.8736,23.8256,23.8336,158400.0
2015-04-16 10:30:00,29.84,29.85,29.81,29.82,198000.0,23.8336,23.8416,23.8097,23.8177,198000.0
2015-04-16 10:35:00,29.82,29.83,29.79,29.82,255200.0,23.8177,23.8256,23.7937,23.8177,255200.0
2015-04-16 10:40:00,29.82,29.86,29.82,29.86,147000.0,23.8177,23.8496,23.8177,23.8496,147000.0
2015-04-16 10:45:00,29.86,29.86,29.82,29.84,316200.0,23.8496,23.8496,23.8177,23.8336,316200.0
2015-04-16 10:50:00,29.84,29.85,29.8,29.85,202800.0,23.8336,23.8416,23.8017,23.8416,202800.0
2015-04-16 10:55:00,29.85,29.88,29.82,29.82,201600.0,23.8416,23.8656,23.8177,23.8177,201600.0
2015-04-16 11:00:00,29.82,29.83,29.8,29.82,201000.0,23.8177,23.8256,23.8017,23.8177,201000.0
2015-04-16 11:05:00,29.82,29.85,29.81,29.82,246200.0,23.8177,23.8416,23.8097,23.8177,246200.0
2015-04-16 11:10:00,29.82,29.83,29.79,29.79,175000.0,23.8177,23.8256,23.7937,23.7937,175000.0
2015-04-16 11:15:00,29.79,29.83,29.79,29.8,180600.0,23.7937,23.8256,23.7937,23.8017,180600.0
2015-04-16 11:20:00,29.8,29.82,29.79,29.82,287000.0,23.8017,23.8177,23.7937,23.8177,287000.0
2015-04-16 11:25:00,29.82,29.84,29.81,29.82,262000.0,23.8177,23.8336,23.8097,23.8177,262000.0
2015-04-16 11:30:00,29.83,29.85,29.82,29.84,185000.0,23.8256,23.8416,23.8177,23.8336,185000.0
2015-04-16 11:35:00,29.84,29.88,29.83,29.84,250600.0,23.8336,23.8656,23.8256,23.8336,250600.0
2015-04-16 11:40:00,29.84,29.84,29.81,29.82,313200.0,23.8336,23.8336,23.8097,23.8177,313200.0
2015-04-16 11:45:00,29.83,29.88,29.81,29.86,285600.0,23.8256,23.8656,23.8097,23.8496,285600.0
2015-04-16 11:50:00,29.86,29.86,29.83,29.85,156000.0,23.8496,23.8496,23.8256,23.8416,156000.0
2015-04-16 11:55:00,29.85,29.9,29.85,29.9,49200.0,23.8416,23.8816,23.8416,23.8816,49200.0
2015-04-16 12:00:00,29.9,29.91,29.88,29.9,145600.0,23.8816,23.8895,23.8656,23.8816,145600.0
2015-04-16 12:05:00,29.9,29.91,29.9,29.9,68000.0,23.8816,23.8895,23.8816,23.8816,68000.0
2015-04-16 12:10:00,29.9,29.92,29.89,29.9,182600.0,23.8816,23.8975,23.8736,23.8816,182600.0
2015-04-16 12:15:00,29.9,29.92,29.9,29.9,118400.0,23.8816,23.8975,23.8816,23.8816,118400.0
2015-04-16 12:20:00,29.9,29.92,29.9,29.92,92400.0,23.8816,23.8975,23.8816,23.8975,92400.0
2015-04-16 12:25:00,29.92,29.92,29.89,29.89,114000.0,23.8975,23.8975,23.8736,23.8736,114000.0
2015-04-16 12:30:00,29.89,29.9,29.86,29.86,195200.0,23.8736,23.8816,23.8496,23.8496,195200.0
2015-04-16 12:35:00,29.86,29.87,29.84,29.85,105400.0,23.8496,23.8576,23.8336,23.8416,105400.0
2015-04-16 12:40:00,29.85,29.88,29.84,29.86,99400.0,23.8416,23.8656,23.8336,23.8496,99400.0
2015-04-16 12:45:00,29.86,29.88,29.86,29.87,92400.0,23.8496,23.8656,23.8496,23.8576,92400.0
2015-04-16 12:50:00,29.86,29.9,29.86,29.9,86000.0,23.8496,23.8816,23.8496,23.8816,86000.0
2015-04-16 12:55:00,29.9,29.92,29.89,29.92,150800.0,23.8816,23.8975,23.8736,23.8975,150800.0
2015-04-16 13:00:00,29.92,29.92,29.9,29.91,48800.0,23.8975,23.8975,23.8816,23.8895,48800.0
2015-04-16 13:05:00,29.92,29.93,29.91,29.92,128200.0,23.8975,23.9055,23.8895,23.8975,128200.0
2015-04-16 13:10:00,29.93,29.93,29.91,29.93,79400.0,23.9055,23.9055,23.8895,23.9055,79400.0
2015-04-16 13:15:00,29.93,29.93,29.92,29.92,119600.0,23.9055,23.9055,23.8975,23.8975,119600.0
2015-04-16 13:20:00,29.93,29.93,29.92,29.92,143600.0,23.9055,23.9055,23.8975,23.8975,143600.0
2015-04-16 13:25:00,29.92,29.93,29.9,29.9,97600.0,23.8975,23.9055,23.8816,23.8816,97600.0
2015-04-16 13:30:00,29.9,29.91,29.9,29.91,112800.0,23.8816,23.8895,23.8816,23.8895,112800.0
2015-04-16 13:35:00,29.91,29.93,29.9,29.92,142800.0,23.8895,23.9055,23.8816,23.8975,142800.0
2015-04-16 13:40:00,29.92,29.93,29.91,29.93,106000.0,23.8975,23.9055,23.8895,23.9055,106000.0
2015-04-16 13:45:00,29.93,30.0,29.93,30.0,193600.0,23.9055,23.9614,23.9055,23.9614,193600.0
2015-04-16 13:50:00,30.0,30.03,30.0,30.0,174200.0,23.9614,23.9854,23.9614,23.9614,174200.0
2015-04-16 13:55:00,30.0,30.0,29.97,29.98,198000.0,23.9614,23.9614,23.9375,23.9454,198000.0
2015-04-16 14:00:00,29.97,30.0,29.97,30.0,115800.0,23.9375,23.9614,23.9375,23.9614,115800.0
2015-04-16 14:05:00,30.0,30.0,29.96,29.97,343000.0,23.9614,23.9614,23.9295,23.9375,343000.0
2015-04-16 14:10:00,29.96,29.97,29.93,29.96,214200.0,23.9295,23.9375,23.9055,23.9295,214200.0
2015-04-16 14:15:00,29.96,29.96,29.95,29.95,202600.0,23.9295,23.9295,23.9215,23.9215,202600.0
2015-04-16 14:20:00,29.95,29.98,29.95,29.98,143200.0,23.9215,23.9454,23.9215,23.9454,143200.0
2015-04-16 14:25:00,29.98,29.99,29.97,29.99,199600.0,23.9454,23.9534,23.9375,23.9534,199600.0
2015-04-16 14:30:00,29.98,29.99,29.96,29.98,295400.0,23.9454,23.9534,23.9295,23.9454,295400.0
2015-04-16 14:35:00,29.98,30.0,29.97,29.99,105800.0,23.9454,23.9614,23.9375,23.9534,105800.0
2015-04-16 14:40:00,29.99,29.99,29.97,29.98,137400.0,23.9534,23.9534,23.9375,23.9454,137400.0
2015-04-16 14:45:00,29.98,30.0,29.98,30.0,117200.0,23.9454,23.9614,23.9454,23.9614,117200.0
2015-04-16 14:50:00,30.0,30.0,29.98,29.98,200400.0,23.9614,23.9614,23.9454,23.9454,200400.0
2015-04-16 14:55:00,29.98,29.98,29.97,29.97,371800.0,23.9454,23.9454,23.9375,23.9375,371800.0
2015-04-16 15:00:00,29.97,29.98,29.96,29.96,274800.0,23.9375,23.9454,23.9295,23.9295,274800.0
2015-04-16 15:05:00,29.96,29.96,29.95,29.96,151600.0,23.9295,23.9295,23.9215,23.9295,151600.0
2015-04-16 15:10:00,29.96,29.96,29.95,29.96,152600.0,23.9295,23.9295,23.9215,23.9295,152600.0
2015-04-16 15:15:00,29.95,29.96,29.94,29.95,331400.0,23.9215,23.9295,23.9135,23.9215,331400.0
2015-04-16 15:20:00,29.95,29.95,29.89,29.9,521600.0,23.9215,23.9215,23.8736,23.8816,521600.0
2015-04-16 15:25:00,29.9,29.91,29.89,29.91,218400.0,23.8816,23.8895,23.8736,23.8895,218400.0
2015-04-16 15:30:00,29.91,29.91,29.9,29.9,409800.0,23.8895,23.8895,23.8816,23.8816,409800.0
2015-04-16 15:35:00,29.9,29.91,29.9,29.9,556000.0,23.8816,23.8895,23.8816,23.8816,556000.0
2015-04-16 15:40:00,29.9,29.91,29.89,29.9,480200.0,23.8816,23.8895,23.8736,23.8816,480200.0
2015-04-16 15:45:00,29.9,29.9,29.84,29.86,844000.0,23.8816,23.8816,23.8336,23.8496,844000.0
2015-04-16 15:50:00,29.86,29.86,29.83,29.83,732600.0,23.8496,23.8496,23.8256,23.8256,732600.0
2015-04-16 15:55:00,29.83,29.85,29.8,29.84,1958400.0,23.8256,23.8416,23.8017,23.8336,1958400.0
2015-04-17 09:30:00,29.55,29.64,29.5,29.57,1810000.0,23.602,23.6739,23.5621,23.618,1810000.0
2015-04-17 09:35:00,29.58,29.63,29.49,29.51,496800.0,23.626,23.6659,23.5541,23.5701,496800.0
2015-04-17 09:40:00,29.5,29.51,29.31,29.36,718200.0,23.5621,23.5701,23.4103,23.4502,718200.0
2015-04-17 09:45:00,29.36,29.36,29.25,29.32,1286200.0,23.4502,23.4502,23.3624,23.4183,1286200.0
2015-04-17 09:50:00,29.32,29.32,29.24,29.25,1057600.0,23.4183,23.4183,23.3544,23.3624,1057600.0
2015-04-17 09:55:00,29.24,29.27,29.2,29.25,691400.0,23.3544,23.3784,23.3225,23.3624,691400.0
2015-04-17 10:00:00,29.24,29.28,29.19,29.21,640000.0,23.3544,23.3863,23.3145,23.3304,640000.0
2015-04-17 10:05:00,29.21,29.23,29.16,29.18,756000.0,23.3304,23.3464,23.2905,23.3065,756000.0
2015-04-17 10:10:00,29.18,29.21,29.16,29.18,676400.0,23.3065,23.3304,23.2905,23.3065,676400.0
2015-04-17 10:15:00,29.18,29.22,29.17,29.22,925800.0,23.3065,23.3384,23.2985,23.3384,925800.0
2015-04-17 10:20:00,29.22,29.22,29.16,29.2,641600.0,23.3384,23.3384,23.2905,23.3225,641600.0
2015-04-17 10:25:00,29.19,29.22,29.17,29.21,436600.0,23.3145,23.3384,23.2985,23.3304,436600.0
2015-04-17 10:30:00,29.21,29.25,29.2,29.25,358200.0,23.3304,23.3624,23.3225,23.3624,358200.0
2015-04-17 10:35:00,29.25,29.25,29.23,29.25,564200.0,23.3624,23.3624,23.3464,23.3624,564200.0
2015-04-17 10:40:00,29.25,29.25,29.22,29.23,357400.0,23.3624,23.3624,23.3384,23.3464,357400.0
2015-04-17 10:45:00,29.23,29.25,29.17,29.18,450400.0,23.3464,23.3624,23.2985,23.3065,450400.0
2015-04-17 10:50:00,29.19,29.19,29.14,29.16,276600.0,23.3145,23.3145,23.2745,23.2905,276600.0
2015-04-17 10:55:00,29.15,29.18,29.15,29.15,261600.0,23.2825,23.3065,23.2825,23.2825,261600.0
2015-04-17 11:00:00,29.15,29.15,29.11,29.14,279000.0,23.2825,23.2825,23.2506,23.2745,279000.0
2015-04-17 11:05:00,29.13,29.13,29.09,29.13,303400.0,23.2665,23.2665,23.2346,23.2665,303400.0
2015-04-17 11:10:00,29.13,29.14,29.11,29.11,273600.0,23.2665,23.2745,23.2506,23.2506,273600.0
2015-04-17 11:15:00,29.11,29.12,29.08,29.11,365200.0,23.2506,23.2586,23.2266,23.2506,365200.0
2015-04-17 11:20:00,29.11,29.14,29.09,29.09,225600.0,23.2506,23.2745,23.2346,23.2346,225600.0
2015-04-17 11:25:00,29.09,29.13,29.08,29.1,288800.0,23.2346,23.2665,23.2266,23.2426,288800.0
2015-04-17 11:30:00,29.11,29.11,29.05,29.08,269200.0,23.2506,23.2506,23.2026,23.2266,269200.0
2015-04-17 11:35:00,29.08,29.11,29.06,29.08,429200.0,23.2266,23.2506,23.2106,23.2266,429200.0
2015-04-17 11:40:00,29.07,29.08,29.03,29.05,233800.0,23.2186,23.2266,23.1867,23.2026,233800.0
2015-04-17 11:45:00,29.05,29.06,29.02,29.03,438800.0,23.2026,23.2106,23.1787,23.1867,438800.0
2015-04-17 11:50:00,29.03,29.04,29.0,29.02,392000.0,23.1867,23.1947,23.1627,23.1787,392000.0
2015-04-17 11:55:00,29.03,29.07,29.02,29.06,291600.0,23.1867,23.2186,23.1787,23.2106,291600.0
2015-04-17 12:00:00,29.06,29.11,29.05,29.1,234200.0,23.2106,23.2506,23.2026,23.2426,234200.0
2015-04-17 12:05:00,29.1,29.1,29.08,29.1,162400.0,23.2426,23.2426,23.2266,23.2426,162400.0
2015-04-17 12:10:00,29.11,29.17,29.1,29.16,228400.0,23.2506,23.2985,23.2426,23.2905,228400.0
2015-04-17 12:15:00,29.17,29.17,29.11,29.11,274000.0,23.2985,23.2985,23.2506,23.2506,274000.0
2015-04-17 12:20:00,29.11,29.12,29.08,29.08,189600.0,23.2506,23.2586,23.2266,23.2266,189600.0
2015-04-17 12:25:00,29.08,29.09,29.05,29.08,159600.0,23.2266,23.2346,23.2026,23.2266,159600.0
2015-04-17 12:30:00,29.08,29.09,29.06,29.07,181800.0,23.2266,23.2346,23.2106,23.2186,181800.0
2015-04-17 12:35:00,29.08,29.1,29.06,29.1,191600.0,23.2266,23.2426,23.2106,23.2426,191600.0
2015-04-17 12:40:00,29.09,29.1,29.07,29.08,129400.0,23.2346,23.2426,23.2186,23.2266,129400.0
2015-04-17 12:45:00,29.08,29.11,29.08,29.1,138200.0,23.2266,23.2506,23.2266,23.2426,138200.0
2015-04-17 12:50:00,29.11,29.13,29.09,29.09,132400.0,23.2506,23.2665,23.2346,23.2346,132400.0
2015-04-17 12:55:00,29.09,29.14,29.09,29.11,202800.0,23.2346,23.2745,23.2346,23.2506,202800.0
2015-04-17 13:00:00,29.11,29.16,29.11,29.14,188200.0,23.2506,23.2905,23.2506,23.2745,188200.0
2015-04-17 13:05:00,29.15,29.15,29.11,29.12,167600.0,23.2825,23.2825,23.2506,23.2586,167600.0
2015-04-17 13:10:00,29.13,29.15,29.12,29.13,191400.0,23.2665,23.2825,23.2586,23.2665,191400.0
2015-04-17 13:15:00,29.13,29.15,29.11,29.15,152200.0,23.2665,23.2825,23.2506,23.2825,152200.0
2015-04-17 13:20:00,29.15,29.16,29.13,29.13,175200.0,23.2825,23.2905,23.2665,23.2665,175200.0
2015-04-17 13:25:00,29.14,29.15,29.11,29.12,288200.0,23.2745,23.2825,23.2506,23.2586,288200.0
2015-04-17 13:30:00,29.11,29.11,29.07,29.08,218600.0,23.2506,23.2506,23.2186,23.2266,218600.0
2015-04-17 13:35:00,29.08,29.09,29.06,29.09,166600.0,23.2266,23.2346,23.2106,23.2346,166600.0
2015-04-17 13:40:00,29.09,29.1,29.06,29.08,139400.0,23.2346,23.2426,23.2106,23.2266,139400.0
2015-04-17 13:45:00,29.08,29.11,29.05,29.07,264200.0,23.2266,23.2506,23.2026,23.2186,264200.0
2015-04-17 13:50:00,29.07,29.11,29.04,29.04,402200.0,23.2186,23.2506,23.1947,23.1947,402200.0
2015-04-17 13:55:00,29.05,29.05,28.58,28.91,7505200.0,23.2026,23.2026,22.8272,23.0908,7505200.0
2015-04-17 14:00:00,28.92,29.3,28.9,28.98,7414600.0,23.0988,23.4023,23.0828,23.1467,7414600.0
2015-04-17 14:05:00,28.98,29.18,28.86,29.08,3709400.0,23.1467,23.3065,23.0509,23.2266,3709400.0
2015-04-17 14:10:00,29.08,29.27,29.02,29.07,4713600.0,23.2266,23.3784,23.1787,23.2186,4713600.0
2015-04-17 14:15:00,29.07,29.17,28.95,29.15,3734400.0,23.2186,23.2985,23.1228,23.2825,3734400.0
2015-04-17 14:20:00,29.15,29.16,28.89,28.9,3234400.0,23.2825,23.2905,23.0748,23.0828,3234400.0
2015-04-17 14:25:00,28.91,29.1,28.9,29.1,2427200.0,23.0908,23.2426,23.0828,23.2426,2427200.0
2015-04-17 14:30:00,29.1,29.1,29.05,29.08,2790400.0,23.2426,23.2426,23.2026,23.2266,2790400.0
2015-04-17 14:35:00,29.09,29.16,29.07,29.1,1869000.0,23.2346,23.2905,23.2186,23.2426,1869000.0
2015-04-17 14:40:00,29.1,29.11,29.07,29.1,847000.0,23.2426,23.2506,23.2186,23.2426,847000.0
2015-04-17 14:45:00,29.1,29.13,29.0,29.05,1167600.0,23.2426,23.2665,23.1627,23.2026,1167600.0
2015-04-17 14:50:00,29.05,29.07,29.02,29.05,804600.0,23.2026,23.2186,23.1787,23.2026,804600.0
2015-04-17 14:55:00,29.05,29.16,29.04,29.08,1126800.0,23.2026,23.2905,23.1947,23.2266,1126800.0
2015-04-17 15:00:00,29.08,29.11,29.03,29.11,1377400.0,23.2266,23.2506,23.1867,23.2506,1377400.0
2015-04-17 15:05:00,29.11,29.16,29.1,29.14,1244800.0,23.2506,23.2905,23.2426,23.2745,1244800.0
2015-04-17 15:10:00,29.13,29.25,29.13,29.22,1208200.0,23.2665,23.3624,23.2665,23.3384,1208200.0
2015-04-17 15:15:00,29.22,29.28,29.21,29.23,727000.0,23.3384,23.3863,23.3304,23.3464,727000.0
2015-04-17 15:20:00,29.23,29.23,29.18,29.21,1039600.0,23.3464,23.3464,23.3065,23.3304,1039600.0
2015-04-17 15:25:00,29.2,29.21,29.18,29.18,1023800.0,23.3225,23.3304,23.3065,23.3065,1023800.0
2015-04-17 15:30:00,29.18,29.2,29.17,29.2,1369800.0,23.3065,23.3225,23.2985,23.3225,1369800.0
2015-04-17 15:35:00,29.2,29.25,29.18,29.24,1217600.0,23.3225,23.3624,23.3065,23.3544,1217600.0
2015-04-17 15:40:00,29.24,29.24,29.21,29.22,1247600.0,23.3544,23.3544,23.3304,23.3384,1247600.0
2015-04-17 15:45:00,29.22,29.27,29.2,29.25,1079000.0,23.3384,23.3784,23.3225,23.3624,1079000.0
2015-04-17 15:50:00,29.25,29.25,29.14,29.17,1324000.0,23.3624,23.3624,23.2745,23.2985,1324000.0
2015-04-17 15:55:00,29.17,29.24,29.16,29.21,1375400.0,23.2985,23.3544,23.2905,23.3304,1375400.0
2015-04-20 09:30:00,29.3,29.36,29.13,29.24,1029400.0,23.4023,23.4502,23.2665,23.3544,1029400.0
2015-04-20 09:35:00,29.24,29.31,29.24,29.27,1097000.0,23.3544,23.4103,23.3544,23.3784,1097000.0
2015-04-20 09:40:00,29.27,29.46,29.25,29.39,967600.0,23.3784,23.5301,23.3624,23.4742,967600.0
2015-04-20 09:45:00,29.39,29.47,29.38,29.43,666000.0,23.4742,23.5381,23.4662,23.5062,666000.0
2015-04-20 09:50:00,29.43,29.45,29.38,29.38,1138000.0,23.5062,23.5221,23.4662,23.4662,1138000.0
2015-04-20 09:55:00,29.38,29.42,29.38,29.39,682200.0,23.4662,23.4982,23.4662,23.4742,682200.0
2015-04-20 10:00:00,29.4,29.43,29.36,29.38,788000.0,23.4822,23.5062,23.4502,23.4662,788000.0
2015-04-20 10:05:00,29.38,29.38,29.3,29.31,748400.0,23.4662,23.4662,23.4023,23.4103,748400.0
2015-04-20 10:10:00,29.31,29.31,29.25,29.27,393400.0,23.4103,23.4103,23.3624,23.3784,393400.0
2015-04-20 10:15:00,29.26,29.27,29.15,29.15,442200.0,23.3704,23.3784,23.2825,23.2825,442200.0
2015-04-20 10:20:00,29.15,29.17,29.11,29.12,559400.0,23.2825,23.2985,23.2506,23.2586,559400.0
2015-04-20 10:25:00,29.11,29.13,29.05,29.07,509600.0,23.2506,23.2665,23.2026,23.2186,509600.0
2015-04-20 10:30:00,29.07,29.13,29.07,29.12,976000.0,23.2186,23.2665,23.2186,23.2586,976000.0
2015-04-20 10:35:00,29.12,29.14,29.11,29.14,564600.0,23.2586,23.2745,23.2506,23.2745,564600.0
2015-04-20 10:40:00,29.14,29.15,29.12,29.14,266600.0,23.2745,23.2825,23.2586,23.2745,266600.0
2015-04-20 10:45:00,29.14,29.15,29.13,29.13,593600.0,23.2745,23.2825,23.2665,23.2665,593600.0
2015-04-20 10:50:00,29.13,29.2,29.13,29.19,244400.0,23.2665,23.3225,23.2665,23.3145,244400.0
2015-04-20 10:55:00,29.19,29.29,29.19,29.25,671400.0,23.3145,23.3943,23.3145,23.3624,671400.0
2015-04-20 11:00:00,29.25,29.3,29.25,29.27,438800.0,23.3624,23.4023,23.3624,23.3784,438800.0
2015-04-20 11:05:00,29.27,29.33,29.27,29.33,368600.0,23.3784,23.4263,23.3784,23.4263,368600.0
2015-04-20 11:10:00,29.33,29.36,29.32,29.36,242800.0,23.4263,23.4502,23.4183,23.4502,242800.0
2015-04-20 11:15:00,29.36,29.37,29.33,29.34,222400.0,23.4502,23.4582,23.4263,23.4343,222400.0
2015-04-20 11:20:00,29.33,29.33,29.28,29.28,438200.0,23.4263,23.4263,23.3863,23.3863,438200.0
2015-04-20 11:25:00,29.28,29.31,29.27,29.3,707400.0,23.3863,23.4103,23.3784,23.4023,707400.0
2015-04-20 11:30:00,29.3,29.32,29.23,29.25,244200.0,23.4023,23.4183,23.3464,23.3624,244200.0
2015-04-20 11:35:00,29.24,29.25,29.17,29.18,317800.0,23.3544,23.3624,23.2985,23.3065,317800.0
2015-04-20 11:40:00,29.18,29.22,29.18,29.21,420600.0,23.3065,23.3384,23.3065,23.3304,420600.0
2015-04-20 11:45:00,29.21,29.21,29.18,29.2,170600.0,23.3304,23.3304,23.3065,23.3225,170600.0
2015-04-20 11:50:00,29.19,29.21,29.17,29.2,430400.0,23.3145,23.3304,23.2985,23.3225,430400.0
2015-04-20 11:55:00,29.2,29.27,29.2,29.27,102000.0,23.3225,23.3784,23.3225,23.3784,102000.0
2015-04-20 12:00:00,29.26,29.28,29.24,29.27,229400.0,23.3704,23.3863,23.3544,23.3784,229400.0
2015-04-20 12:05:00,29.27,29.32,29.26,29.3,160800.0,23.3784,23.4183,23.3704,23.4023,160800.0
2015-04-20 12:10:00,29.3,29.31,29.24,29.24,404600.0,23.4023,23.4103,23.3544,23.3544,404600.0
2015-04-20 12:15:00,29.24,29.25,29.22,29.23,112600.0,23.3544,23.3624,23.3384,23.3464,112600.0
2015-04-20 12:20:00,29.22,29.23,29.19,29.19,206600.0,23.3384,23.3464,23.3145,23.3145,206600.0
2015-04-20 12:25:00,29.19,29.21,29.18,29.19,87200.0,23.3145,23.3304,23.3065,23.3145,87200.0
2015-04-20 12:30:00,29.19,29.21,29.17,29.17,406200.0,23.3145,23.3304,23.2985,23.2985,406200.0
2015-04-20 12:35:00,29.18,29.18,29.15,29.16,90600.0,23.3065,23.3065,23.2825,23.2905,90600.0
2015-04-20 12:40:00,29.16,29.2,29.16,29.2,123400.0,23.2905,23.3225,23.2905,23.3225,123400.0
2015-04-20 12:45:00,29.19,29.2,29.17,29.17,81600.0,23.3145,23.3225,23.2985,23.2985,81600.0
2015-04-20 12:50:00,29.17,29.18,29.16,29.16,75000.0,23.2985,23.3065,23.2905,23.2905,75000.0
2015-04-20 12:55:00,29.16,29.17,29.14,29.14,65200.0,23.2905,23.2985,23.2745,23.2745,65200.0
2015-04-20 13:00:00,29.14,29.16,29.14,29.15,150000.0,23.2745,23.2905,23.2745,23.2825,150000.0
2015-04-20 13:05:00,29.15,29.15,29.14,29.15,93000.0,23.2825,23.2825,23.2745,23.2825,93000.0
2015-04-20 13:10:00,29.14,29.15,29.14,29.14,135600.0,23.2745,23.2825,23.2745,23.2745,135600.0
2015-04-20 13:15:00,29.14,29.14,29.12,29.14,183400.0,23.2745,23.2745,23.2586,23.2745,183400.0
2015-04-20 13:20:00,29.14,29.16,29.13,29.13,124600.0,23.2745,23.2905,23.2665,23.2665,124600.0
2015-04-20 13:25:00,29.13,29.15,29.12,29.15,184000.0,23.2665,23.2825,23.2586,23.2825,184000.0
2015-04-20 13:30:00,29.14,29.16,29.13,29.16,245000.0,23.2745,23.2905,23.2665,23.2905,245000.0
2015-04-20 13:35:00,29.16,29.21,29.15,29.2,149800.0,23.2905,23.3304,23.2825,23.3225,149800.0
2015-04-20 13:40:00,29.2,29.22,29.18,29.18,120800.0,23.3225,23.3384,23.3065,23.3065,120800.0
2015-04-20 13:45:00,29.19,29.19,29.15,29.16,120000.0,23.3145,23.3145,23.2825,23.2905,120000.0
2015-04-20 13:50:00,29.17,29.18,29.16,29.17,93800.0,23.2985,23.3065,23.2905,23.2985,93800.0
2015-04-20 13:55:00,29.17,29.19,29.17,29.18,116000.0,23.2985,23.3145,23.2985,23.3065,116000.0
2015-04-20 14:00:00,29.17,29.2,29.17,29.18,167800.0,23.2985,23.3225,23.2985,23.3065,167800.0
2015-04-20 14:05:00,29.18,29.19,29.17,29.18,140000.0,23.3065,23.3145,23.2985,23.3065,140000.0
2015-04-20 14:10:00,29.18,29.18,29.17,29.18,159000.0,23.3065,23.3065,23.2985,23.3065,159000.0
2015-04-20 14:15:00,29.18,29.21,29.17,29.2,195800.0,23.3065,23.3304,23.2985,23.3225,195800.0
2015-04-20 14:20:00,29.2,29.2,29.16,29.17,994000.0,23.3225,23.3225,23.2905,23.2985,994000.0
2015-04-20 14:25:00,29.17,29.19,29.16,29.18,459400.0,23.2985,23.3145,23.2905,23.3065,459400.0
2015-04-20 14:30:00,29.18,29.18,29.16,29.16,147800.0,23.3065,23.3065,23.2905,23.2905,147800.0
2015-04-20 14:35:00,29.16,29.17,29.15,29.16,107800.0,23.2905,23.2985,23.2825,23.2905,107800.0
2015-04-20 14:40:00,29.15,29.19,29.15,29.19,148000.0,23.2825,23.3145,23.2825,23.3145,148000.0
2015-04-20 14:45:00,29.19,29.2,29.15,29.2,929800.0,23.3145,23.3225,23.2825,23.3225,929800.0
2015-04-20 14:50:00,29.2,29.2,29.18,29.19,73400.0,23.3225,23.3225,23.3065,23.3145,73400.0
2015-04-20 14:55:00,29.19,29.21,29.16,29.21,413800.0,23.3145,23.3304,23.2905,23.3304,413800.0
2015-04-20 15:00:00,29.21,29.21,29.16,29.21,275800.0,23.3304,23.3304,23.2905,23.3304,275800.0
2015-04-20 15:05:00,29.21,29.25,29.2,29.25,361000.0,23.3304,23.3624,23.3225,23.3624,361000.0
2015-04-20 15:10:00,29.25,29.25,29.22,29.23,344200.0,23.3624,23.3624,23.3384,23.3464,344200.0
2015-04-20 15:15:00,29.23,29.27,29.23,29.25,314000.0,23.3464,23.3784,23.3464,23.3624,314000.0
2015-04-20 15:20:00,29.26,29.27,29.24,29.25,463600.0,23.3704,23.3784,23.3544,23.3624,463600.0
2015-04-20 15:25:00,29.25,29.27,29.25,29.27,625000.0,23.3624,23.3784,23.3624,23.3784,625000.0
2015-04-20 15:30:00,29.27,29.28,29.25,29.26,565400.0,23.3784,23.3863,23.3624,23.3704,565400.0
2015-04-20 15:35:00,29.27,29.29,29.26,29.29,528800.0,23.3784,23.3943,23.3704,23.3943,528800.0
2015-04-20 15:40:00,29.29,29.29,29.24,29.25,463800.0,23.3943,23.3943,23.3544,23.3624,463800.0
2015-04-20 15:45:00,29.25,29.28,29.25,29.27,373000.0,23.3624,23.3863,23.3624,23.3784,373000.0
2015-04-20 15:50:00,29.27,29.28,29.25,29.28,1237800.0,23.3784,23.3863,23.3624,23.3863,1237800.0
2015-04-20 15:55:00,29.28,29.28,29.21,29.23,1812600.0,23.3863,23.3863,23.3304,23.3464,1812600.0
2015-04-21 09:30:00,29.4,29.41,29.22,29.23,603400.0,23.4822,23.4902,23.3384,23.3464,603400.0
2015-04-21 09:35:00,29.22,29.32,29.18,29.18,718000.0,23.3384,23.4183,23.3065,23.3065,718000.0
2015-04-21 09:40:00,29.19,29.23,29.17,29.23,496400.0,23.3145,23.3464,23.2985,23.3464,496400.0
2015-04-21 09:45:00,29.23,29.31,29.23,29.31,700600.0,23.3464,23.4103,23.3464,23.4103,700600.0
2015-04-21 09:50:00,29.31,29.38,29.31,29.33,304000.0,23.4103,23.4662,23.4103,23.4263,304000.0
2015-04-21 09:55:00,29.33,29.34,29.26,29.27,429800.0,23.4263,23.4343,23.3704,23.3784,429800.0
2015-04-21 10:00:00,29.28,29.43,29.27,29.4,768200.0,23.3863,23.5062,23.3784,23.4822,768200.0
2015-04-21 10:05:00,29.4,29.46,29.36,29.45,664600.0,23.4822,23.5301,23.4502,23.5221,664600.0
2015-04-21 10:10:00,29.44,29.5,29.44,29.49,354000.0,23.5141,23.5621,23.5141,23.5541,354000.0
2015-04-21 10:15:00,29.49,29.53,29.47,29.52,350000.0,23.5541,23.586,23.5381,23.578,350000.0
2015-04-21 10:20:00,29.52,29.6,29.5,29.6,286600.0,23.578,23.6419,23.5621,23.6419,286600.0
2015-04-21 10:25:00,29.59,29.59,29.5,29.51,242400.0,23.6339,23.6339,23.5621,23.5701,242400.0
2015-04-21 10:30:00,29.51,29.51,29.41,29.43,488400.0,23.5701,23.5701,23.4902,23.5062,488400.0
2015-04-21 10:35:00,29.43,29.45,29.4,29.44,632200.0,23.5062,23.5221,23.4822,23.5141,632200.0
2015-04-21 10:40:00,29.44,29.45,29.39,29.44,388000.0,23.5141,23.5221,23.4742,23.5141,388000.0
2015-04-21 10:45:00,29.45,29.54,29.44,29.52,723600.0,23.5221,23.594,23.5141,23.578,723600.0
2015-04-21 10:50:00,29.52,29.61,29.51,29.57,517400.0,23.578,23.6499,23.5701,23.618,517400.0
2015-04-21 10:55:00,29.57,29.63,29.54,29.61,450200.0,23.618,23.6659,23.594,23.6499,450200.0
2015-04-21 11:00:00,29.61,29.63,29.56,29.61,419000.0,23.6499,23.6659,23.61,23.6499,419000.0
2015-04-21 11:05:00,29.61,29.63,29.57,29.59,346600.0,23.6499,23.6659,23.618,23.6339,346600.0
2015-04-21 11:10:00,29.59,29.64,29.58,29.64,584400.0,23.6339,23.6739,23.626,23.6739,584400.0
2015-04-21 11:15:00,29.63,29.65,29.59,29.61,1034000.0,23.6659,23.6819,23.6339,23.6499,1034000.0
2015-04-21 11:20:00,29.61,29.64,29.6,29.64,661400.0,23.6499,23.6739,23.6419,23.6739,661400.0
2015-04-21 11:25:00,29.65,29.66,29.62,29.65,472600.0,23.6819,23.6899,23.6579,23.6819,472600.0
2015-04-21 11:30:00,29.65,29.66,29.64,29.66,620200.0,23.6819,23.6899,23.6739,23.6899,620200.0
2015-04-21 11:35:00,29.66,29.68,29.65,29.66,364400.0,23.6899,23.7058,23.6819,23.6899,364400.0
2015-04-21 11:40:00,29.66,29.68,29.65,29.66,278400.0,23.6899,23.7058,23.6819,23.6899,278400.0
2015-04-21 11:45:00,29.66,29.66,29.58,29.61,742800.0,23.6899,23.6899,23.626,23.6499,742800.0
2015-04-21 11:50:00,29.61,29.62,29.58,29.6,464600.0,23.6499,23.6579,23.626,23.6419,464600.0
2015-04-21 11:55:00,29.61,29.64,29.58,29.62,477200.0,23.6499,23.6739,23.626,23.6579,477200.0
2015-04-21 12:00:00,29.63,29.64,29.57,29.59,286600.0,23.6659,23.6739,23.618,23.6339,286600.0
2015-04-21 12:05:00,29.59,29.59,29.56,29.59,159800.0,23.6339,23.6339,23.61,23.6339,159800.0
2015-04-21 12:10:00,29.58,29.59,29.53,29.55,257600.0,23.626,23.6339,23.586,23.602,257600.0
2015-04-21 12:15:00,29.55,29.55,29.53,29.54,153600.0,23.602,23.602,23.586,23.594,153600.0
2015-04-21 12:20:00,29.54,29.55,29.52,29.53,308200.0,23.594,23.602,23.578,23.586,308200.0
2015-04-21 12:25:00,29.52,29.58,29.52,29.57,274800.0,23.578,23.626,23.578,23.618,274800.0
2015-04-21 12:30:00,29.57,29.6,29.56,29.57,121200.0,23.618,23.6419,23.61,23.618,121200.0
2015-04-21 12:35:00,29.57,29.65,29.57,29.65,385000.0,23.618,23.6819,23.618,23.6819,385000.0
2015-04-21 12:40:00,29.65,29.68,29.64,29.68,551600.0,23.6819,23.7058,23.6739,23.7058,551600.0
2015-04-21 12:45:00,29.68,29.7,29.64,29.7,388400.0,23.7058,23.7218,23.6739,23.7218,388400.0
2015-04-21 12:50:00,29.7,29.71,29.68,29.7,230400.0,23.7218,23.7298,23.7058,23.7218,230400.0
2015-04-21 12:55:00,29.7,29.73,29.7,29.72,256400.0,23.7218,23.7458,23.7218,23.7378,256400.0
2015-04-21 13:00:00,29.71,29.74,29.71,29.73,268000.0,23.7298,23.7538,23.7298,23.7458,268000.0
2015-04-21 13:05:00,29.73,29.73,29.67,29.67,255400.0,23.7458,23.7458,23.6978,23.6978,255400.0
2015-04-21 13:10:00,29.67,29.79,29.66,29.78,375800.0,23.6978,23.7937,23.6899,23.7857,375800.0
2015-04-21 13:15:00,29.77,29.78,29.71,29.72,219600.0,23.7777,23.7857,23.7298,23.7378,219600.0
2015-04-21 13:20:00,29.72,29.73,29.69,29.7,140400.0,23.7378,23.7458,23.7138,23.7218,140400.0
2015-04-21 13:25:00,29.7,29.73,29.7,29.72,199600.0,23.7218,23.7458,23.7218,23.7378,199600.0
2015-04-21 13:30:00,29.72,29.73,29.68,29.69,114400.0,23.7378,23.7458,23.7058,23.7138,114400.0
2015-04-21 13:35:00,29.69,29.7,29.64,29.64,126800.0,23.7138,23.7218,23.6739,23.6739,126800.0
2015-04-21 13:40:00,29.64,29.65,29.63,29.64,122800.0,23.6739,23.6819,23.6659,23.6739,122800.0
2015-04-21 13:45:00,29.64,29.66,29.62,29.62,168800.0,23.6739,23.6899,23.6579,23.6579,168800.0
2015-04-21 13:50:00,29.62,29.66,29.62,29.64,167800.0,23.6579,23.6899,23.6579,23.6739,167800.0
2015-04-21 13:55:00,29.64,29.65,29.61,29.63,193200.0,23.6739,23.6819,23.6499,23.6659,193200.0
2015-04-21 14:00:00,29.62,29.65,29.6,29.63,269600.0,23.6579,23.6819,23.6419,23.6659,269600.0
2015-04-21 14:05:00,29.63,29.64,29.6,29.63,142000.0,23.6659,23.6739,23.6419,23.6659,142000.0
2015-04-21 14:10:00,29.63,29.64,29.61,29.62,196800.0,23.6659,23.6739,23.6499,23.6579,196800.0
2015-04-21 14:15:00,29.63,29.67,29.62,29.65,157400.0,23.6659,23.6978,23.6579,23.6819,157400.0
2015-04-21 14:20:00,29.65,29.67,29.64,29.66,138600.0,23.6819,23.6978,23.6739,23.6899,138600.0
2015-04-21 14:25:00,29.66,29.67,29.63,29.65,760600.0,23.6899,23.6978,23.6659,23.6819,760600.0
2015-04-21 14:30:00,29.65,29.67,29.61,29.64,182000.0,23.6819,23.6978,23.6499,23.6739,182000.0
2015-04-21 14:35:00,29.63,29.66,29.61,29.66,284000.0,23.6659,23.6899,23.6499,23.6899,284000.0
2015-04-21 14:40:00,29.65,29.65,29.62,29.63,401600.0,23.6819,23.6819,23.6579,23.6659,401600.0
2015-04-21 14:45:00,29.63,29.64,29.61,29.63,690200.0,23.6659,23.6739,23.6499,23.6659,690200.0
2015-04-21 14:50:00,29.62,29.63,29.61,29.63,127800.0,23.6579,23.6659,23.6499,23.6659,127800.0
2015-04-21 14:55:00,29.63,29.63,29.62,29.63,207000.0,23.6659,23.6659,23.6579,23.6659,207000.0
2015-04-21 15:00:00,29.63,29.64,29.62,29.63,213800.0,23.6659,23.6739,23.6579,23.6659,213800.0
2015-04-21 15:05:00,29.63,29.65,29.63,29.64,226800.0,23.6659,23.6819,23.6659,23.6739,226800.0
2015-04-21 15:10:00,29.64,29.64,29.61,29.61,366200.0,23.6739,23.6739,23.6499,23.6499,366200.0
2015-04-21 15:15:00,29.61,29.62,29.56,29.57,693800.0,23.6499,23.6579,23.61,23.618,693800.0
2015-04-21 15:20:00,29.57,29.57,29.54,29.56,500400.0,23.618,23.618,23.594,23.61,500400.0
2015-04-21 15:25:00,29.56,29.56,29.5,29.52,648600.0,23.61,23.61,23.5621,23.578,648600.0
2015-04-21 15:30:00,29.52,29.52,29.48,29.5,684200.0,23.578,23.578,23.5461,23.5621,684200.0
2015-04-21 15:35:00,29.5,29.5,29.47,29.5,445200.0,23.5621,23.5621,23.5381,23.5621,445200.0
2015-04-21 15:40:00,29.5,29.5,29.49,29.5,657400.0,23.5621,23.5621,23.5541,23.5621,657400.0
2015-04-21 15:45:00,29.5,29.5,29.46,29.46,726400.0,23.5621,23.5621,23.5301,23.5301,726400.0
2015-04-21 15:50:00,29.46,29.47,29.44,29.46,1081800.0,23.5301,23.5381,23.5141,23.5301,1081800.0
2015-04-21 15:55:00,29.46,29.47,29.41,29.42,1611600.0,23.5301,23.5381,23.4902,23.4982,1611600.0
2015-04-22 09:30:00,29.45,29.48,29.26,29.3,771800.0,23.5221,23.5461,23.3704,23.4023,771800.0
2015-04-22 09:35:00,29.3,29.36,29.28,29.31,573200.0,23.4023,23.4502,23.3863,23.4103,573200.0
2015-04-22 09:40:00,29.31,29.36,29.25,29.27,410400.0,23.4103,23.4502,23.3624,23.3784,410400.0
2015-04-22 09:45:00,29.28,29.3,29.27,29.29,139200.0,23.3863,23.4023,23.3784,23.3943,139200.0
2015-04-22 09:50:00,29.29,29.3,29.24,29.24,319800.0,23.3943,23.4023,23.3544,23.3544,319800.0
2015-04-22 09:55:00,29.24,29.3,29.23,29.27,541600.0,23.3544,23.4023,23.3464,23.3784,541600.0
2015-04-22 10:00:00,29.27,29.33,29.25,29.26,728800.0,23.3784,23.4263,23.3624,23.3704,728800.0
2015-04-22 10:05:00,29.26,29.28,29.25,29.27,335600.0,23.3704,23.3863,23.3624,23.3784,335600.0
2015-04-22 10:10:00,29.26,29.29,29.24,29.28,228400.0,23.3704,23.3943,23.3544,23.3863,228400.0
2015-04-22 10:15:00,29.28,29.29,29.23,29.28,409600.0,23.3863,23.3943,23.3464,23.3863,409600.0
2015-04-22 10:20:00,29.28,29.38,29.28,29.37,446800.0,23.3863,23.4662,23.3863,23.4582,446800.0
2015-04-22 10:25:00,29.36,29.41,29.35,29.36,349200.0,23.4502,23.4902,23.4423,23.4502,349200.0
2015-04-22 10:30:00,29.37,29.39,29.33,29.33,428800.0,23.4582,23.4742,23.4263,23.4263,428800.0
2015-04-22 10:35:00,29.33,29.35,29.29,29.29,267600.0,23.4263,23.4423,23.3943,23.3943,267600.0
2015-04-22 10:40:00,29.29,29.39,29.28,29.35,419000.0,23.3943,23.4742,23.3863,23.4423,419000.0
2015-04-22 10:45:00,29.35,29.35,29.29,29.33,371600.0,23.4423,23.4423,23.3943,23.4263,371600.0
2015-04-22 10:50:00,29.33,29.34,29.25,29.27,213600.0,23.4263,23.4343,23.3624,23.3784,213600.0
2015-04-22 10:55:00,29.27,29.3,29.25,29.29,422600.0,23.3784,23.4023,23.3624,23.3943,422600.0
2015-04-22 11:00:00,29.28,29.29,29.25,29.26,417600.0,23.3863,23.3943,23.3624,23.3704,417600.0
2015-04-22 11:05:00,29.25,29.28,29.25,29.27,176600.0,23.3624,23.3863,23.3624,23.3784,176600.0
2015-04-22 11:10:00,29.27,29.32,29.25,29.31,285000.0,23.3784,23.4183,23.3624,23.4103,285000.0
2015-04-22 11:15:00,29.31,29.32,29.24,29.25,306400.0,23.4103,23.4183,23.3544,23.3624,306400.0
2015-04-22 11:20:00,29.25,29.3,29.25,29.29,355200.0,23.3624,23.4023,23.3624,23.3943,355200.0
2015-04-22 11:25:00,29.28,29.32,29.28,29.31,147200.0,23.3863,23.4183,23.3863,23.4103,147200.0
2015-04-22 11:30:00,29.3,29.37,29.3,29.34,248000.0,23.4023,23.4582,23.4023,23.4343,248000.0
2015-04-22 11:35:00,29.35,29.36,29.32,29.36,126400.0,23.4423,23.4502,23.4183,23.4502,126400.0
2015-04-22 11:40:00,29.36,29.38,29.35,29.36,195000.0,23.4502,23.4662,23.4423,23.4502,195000.0
2015-04-22 11:45:00,29.36,29.36,29.34,29.36,124400.0,23.4502,23.4502,23.4343,23.4502,124400.0
2015-04-22 11:50:00,29.36,29.36,29.32,29.34,126600.0,23.4502,23.4502,23.4183,23.4343,126600.0
2015-04-22 11:55:00,29.33,29.36,29.33,29.36,125600.0,23.4263,23.4502,23.4263,23.4502,125600.0
2015-04-22 12:00:00,29.36,29.36,29.3,29.32,144400.0,23.4502,23.4502,23.4023,23.4183,144400.0
2015-04-22 12:05:00,29.32,29.35,29.32,29.35,119800.0,23.4183,23.4423,23.4183,23.4423,119800.0
2015-04-22 12:10:00,29.35,29.37,29.33,29.37,111200.0,23.4423,23.4582,23.4263,23.4582,111200.0
2015-04-22 12:15:00,29.37,29.37,29.35,29.36,106400.0,23.4582,23.4582,23.4423,23.4502,106400.0
2015-04-22 12:20:00,29.36,29.38,29.36,29.37,334200.0,23.4502,23.4662,23.4502,23.4582,334200.0
2015-04-22 12:25:00,29.38,29.38,29.34,29.35,229800.0,23.4662,23.4662,23.4343,23.4423,229800.0
2015-04-22 12:30:00,29.35,29.36,29.31,29.33,410000.0,23.4423,23.4502,23.4103,23.4263,410000.0
2015-04-22 12:35:00,29.33,29.34,29.31,29.32,120200.0,23.4263,23.4343,23.4103,23.4183,120200.0
2015-04-22 12:40:00,29.32,29.32,29.29,29.29,105800.0,23.4183,23.4183,23.3943,23.3943,105800.0
2015-04-22 12:45:00,29.29,29.32,29.29,29.32,106400.0,23.3943,23.4183,23.3943,23.4183,106400.0
2015-04-22 12:50:00,29.32,29.33,29.31,29.33,184800.0,23.4183,23.4263,23.4103,23.4263,184800.0
2015-04-22 12:55:00,29.33,29.33,29.31,29.33,211000.0,23.4263,23.4263,23.4103,23.4263,211000.0
2015-04-22 13:00:00,29.33,29.35,29.32,29.34,355400.0,23.4263,23.4423,23.4183,23.4343,355400.0
2015-04-22 13:05:00,29.34,29.36,29.33,29.34,312800.0,23.4343,23.4502,23.4263,23.4343,312800.0
2015-04-22 13:10:00,29.34,29.35,29.33,29.35,100000.0,23.4343,23.4423,23.4263,23.4423,100000.0
2015-04-22 13:15:00,29.35,29.38,29.35,29.36,227800.0,23.4423,23.4662,23.4423,23.4502,227800.0
2015-04-22 13:20:00,29.36,29.4,29.34,29.38,285000.0,23.4502,23.4822,23.4343,23.4662,285000.0
2015-04-22 13:25:00,29.38,29.4,29.36,29.37,256000.0,23.4662,23.4822,23.4502,23.4582,256000.0
2015-04-22 13:30:00,29.37,29.39,29.35,29.36,160400.0,23.4582,23.4742,23.4423,23.4502,160400.0
2015-04-22 13:35:00,29.35,29.39,29.34,29.38,129200.0,23.4423,23.4742,23.4343,23.4662,129200.0
2015-04-22 13:40:00,29.39,29.42,29.36,29.39,86200.0,23.4742,23.4982,23.4502,23.4742,86200.0
2015-04-22 13:45:00,29.4,29.43,29.39,29.43,125800.0,23.4822,23.5062,23.4742,23.5062,125800.0
2015-04-22 13:50:00,29.43,29.46,29.4,29.41,445600.0,23.5062,23.5301,23.4822,23.4902,445600.0
2015-04-22 13:55:00,29.41,29.43,29.39,29.4,83600.0,23.4902,23.5062,23.4742,23.4822,83600.0
2015-04-22 14:00:00,29.4,29.45,29.4,29.43,100400.0,23.4822,23.5221,23.4822,23.5062,100400.0
2015-04-22 14:05:00,29.43,29.45,29.43,29.43,73400.0,23.5062,23.5221,23.5062,23.5062,73400.0
2015-04-22 14:10:00,29.44,29.44,29.41,29.42,64800.0,23.5141,23.5141,23.4902,23.4982,64800.0
2015-04-22 14:15:00,29.42,29.43,29.41,29.42,126200.0,23.4982,23.5062,23.4902,23.4982,126200.0
2015-04-22 14:20:00,29.42,29.43,29.4,29.42,206200.0,23.4982,23.5062,23.4822,23.4982,206200.0
2015-04-22 14:25:00,29.41,29.42,29.36,29.38,206200.0,23.4902,23.4982,23.4502,23.4662,206200.0
2015-04-22 14:30:00,29.38,29.43,29.36,29.43,330400.0,23.4662,23.5062,23.4502,23.5062,330400.0
2015-04-22 14:35:00,29.42,29.43,29.4,29.42,426400.0,23.4982,23.5062,23.4822,23.4982,426400.0
2015-04-22 14:40:00,29.42,29.43,29.4,29.41,377400.0,23.4982,23.5062,23.4822,23.4902,377400.0
2015-04-22 14:45:00,29.41,29.45,29.41,29.43,395800.0,23.4902,23.5221,23.4902,23.5062,395800.0
2015-04-22 14:50:00,29.43,29.43,29.39,29.4,214000.0,23.5062,23.5062,23.4742,23.4822,214000.0
2015-04-22 14:55:00,29.39,29.4,29.36,29.39,254800.0,23.4742,23.4822,23.4502,23.4742,254800.0
2015-04-22 15:00:00,29.39,29.42,29.38,29.4,238400.0,23.4742,23.4982,23.4662,23.4822,238400.0
2015-04-22 15:05:00,29.4,29.42,29.38,29.42,303800.0,23.4822,23.4982,23.4662,23.4982,303800.0
2015-04-22 15:10:00,29.42,29.42,29.39,29.41,198600.0,23.4982,23.4982,23.4742,23.4902,198600.0
2015-04-22 15:15:00,29.41,29.42,29.39,29.42,220400.0,23.4902,23.4982,23.4742,23.4982,220400.0
2015-04-22 15:20:00,29.42,29.44,29.41,29.43,190800.0,23.4982,23.5141,23.4902,23.5062,190800.0
2015-04-22 15:25:00,29.43,29.45,29.43,29.43,202000.0,23.5062,23.5221,23.5062,23.5062,202000.0
2015-04-22 15:30:00,29.43,29.43,29.39,29.41,248000.0,23.5062,23.5062,23.4742,23.4902,248000.0
2015-04-22 15:35:00,29.41,29.41,29.37,29.4,304200.0,23.4902,23.4902,23.4582,23.4822,304200.0
2015-04-22 15:40:00,29.39,29.41,29.39,29.39,366200.0,23.4742,23.4902,23.4742,23.4742,366200.0
2015-04-22 15:45:00,29.39,29.42,29.38,29.4,259400.0,23.4742,23.4982,23.4662,23.4822,259400.0
2015-04-22 15:50:00,29.4,29.4,29.38,29.38,598600.0,23.4822,23.4822,23.4662,23.4662,598600.0
2015-04-22 15:55:00,29.38,29.39,29.35,29.38,1209400.0,23.4662,23.4742,23.4423,23.4662,1209400.0
2015-04-23 09:30:00,29.3,29.8,29.24,29.71,2342400.0,23.4023,23.8017,23.3544,23.7298,2342400.0
2015-04-23 09:35:00,29.7,29.75,29.63,29.71,3301000.0,23.7218,23.7617,23.6659,23.7298,3301000.0
2015-04-23 09:40:00,29.69,29.88,29.68,29.86,2150200.0,23.7138,23.8656,23.7058,23.8496,2150200.0
2015-04-23 09:45:00,29.86,29.95,29.78,29.83,2564400.0,23.8496,23.9215,23.7857,23.8256,2564400.0
2015-04-23 09:50:00,29.83,29.86,29.75,29.82,2551400.0,23.8256,23.8496,23.7617,23.8177,2551400.0
2015-04-23 09:55:00,29.83,29.93,29.79,29.93,3042000.0,23.8256,23.9055,23.7937,23.9055,3042000.0
2015-04-23 10:00:00,29.93,30.04,29.9,30.02,1848400.0,23.9055,23.9934,23.8816,23.9774,1848400.0
2015-04-23 10:05:00,30.02,30.03,29.99,30.01,2219400.0,23.9774,23.9854,23.9534,23.9694,2219400.0
2015-04-23 10:10:00,30.01,30.02,29.89,29.91,2272200.0,23.9694,23.9774,23.8736,23.8895,2272200.0
2015-04-23 10:15:00,29.91,29.92,29.87,29.9,1711600.0,23.8895,23.8975,23.8576,23.8816,1711600.0
2015-04-23 10:20:00,29.91,29.91,29.87,29.88,857200.0,23.8895,23.8895,23.8576,23.8656,857200.0
2015-04-23 10:25:00,29.88,29.9,29.85,29.86,619200.0,23.8656,23.8816,23.8416,23.8496,619200.0
2015-04-23 10:30:00,29.86,29.86,29.75,29.79,2264600.0,23.8496,23.8496,23.7617,23.7937,2264600.0
2015-04-23 10:35:00,29.79,29.8,29.72,29.74,1234600.0,23.7937,23.8017,23.7378,23.7538,1234600.0
2015-04-23 10:40:00,29.74,29.75,29.71,29.75,1418800.0,23.7538,23.7617,23.7298,23.7617,1418800.0
2015-04-23 10:45:00,29.75,29.77,29.73,29.75,2013200.0,23.7617,23.7777,23.7458,23.7617,2013200.0
2015-04-23 10:50:00,29.75,29.76,29.72,29.74,964400.0,23.7617,23.7697,23.7378,23.7538,964400.0
2015-04-23 10:55:00,29.74,29.75,29.72,29.72,1186600.0,23.7538,23.7617,23.7378,23.7378,1186600.0
2015-04-23 11:00:00,29.72,29.73,29.68,29.68,619200.0,23.7378,23.7458,23.7058,23.7058,619200.0
2015-04-23 11:05:00,29.68,29.7,29.67,29.7,497600.0,23.7058,23.7218,23.6978,23.7218,497600.0
2015-04-23 11:10:00,29.69,29.72,29.69,29.71,391800.0,23.7138,23.7378,23.7138,23.7298,391800.0
2015-04-23 11:15:00,29.71,29.74,29.69,29.74,388000.0,23.7298,23.7538,23.7138,23.7538,388000.0
2015-04-23 11:20:00,29.74,29.76,29.74,29.75,661800.0,23.7538,23.7697,23.7538,23.7617,661800.0
2015-04-23 11:25:00,29.75,29.8,29.75,29.8,392000.0,23.7617,23.8017,23.7617,23.8017,392000.0
2015-04-23 11:30:00,29.79,29.86,29.79,29.86,394600.0,23.7937,23.8496,23.7937,23.8496,394600.0
2015-04-23 11:35:00,29.86,29.89,29.86,29.89,627400.0,23.8496,23.8736,23.8496,23.8736,627400.0
2015-04-23 11:40:00,29.89,29.89,29.79,29.79,260800.0,23.8736,23.8736,23.7937,23.7937,260800.0
2015-04-23 11:45:00,29.8,29.85,29.8,29.85,310200.0,23.8017,23.8416,23.8017,23.8416,310200.0
2015-04-23 11:50:00,29.85,29.94,29.85,29.93,624600.0,23.8416,23.9135,23.8416,23.9055,624600.0
2015-04-23 11:55:00,29.94,29.97,29.93,29.97,618800.0,23.9135,23.9375,23.9055,23.9375,618800.0
2015-04-23 12:00:00,29.97,29.99,29.96,29.98,387000.0,23.9375,23.9534,23.9295,23.9454,387000.0
2015-04-23 12:05:00,29.98,30.0,29.97,29.98,166200.0,23.9454,23.9614,23.9375,23.9454,166200.0
2015-04-23 12:10:00,29.97,29.98,29.93,29.95,202600.0,23.9375,23.9454,23.9055,23.9215,202600.0
2015-04-23 12:15:00,29.95,29.99,29.94,29.98,163800.0,23.9215,23.9534,23.9135,23.9454,163800.0
2015-04-23 12:20:00,29.99,29.99,29.96,29.98,177000.0,23.9534,23.9534,23.9295,23.9454,177000.0
2015-04-23 12:25:00,29.98,30.0,29.98,30.0,80800.0,23.9454,23.9614,23.9454,23.9614,80800.0
2015-04-23 12:30:00,29.99,30.0,29.98,29.99,158400.0,23.9534,23.9614,23.9454,23.9534,158400.0
2015-04-23 12:35:00,29.99,30.05,29.99,30.04,395000.0,23.9534,24.0014,23.9534,23.9934,395000.0
2015-04-23 12:40:00,30.04,30.09,30.04,30.05,274600.0,23.9934,24.0333,23.9934,24.0014,274600.0
2015-04-23 12:45:00,30.05,30.05,30.0,30.0,357200.0,24.0014,24.0014,23.9614,23.9614,357200.0
2015-04-23 12:50:00,30.0,30.01,29.98,29.98,164600.0,23.9614,23.9694,23.9454,23.9454,164600.0
2015-04-23 12:55:00,29.98,29.99,29.95,29.97,224600.0,23.9454,23.9534,23.9215,23.9375,224600.0
2015-04-23 13:00:00,29.97,29.98,29.96,29.96,112600.0,23.9375,23.9454,23.9295,23.9295,112600.0
2015-04-23 13:05:00,29.96,29.97,29.96,29.96,70000.0,23.9295,23.9375,23.9295,23.9295,70000.0
2015-04-23 13:10:00,29.96,29.97,29.95,29.96,128600.0,23.9295,23.9375,23.9215,23.9295,128600.0
2015-04-23 13:15:00,29.96,29.97,29.92,29.92,137400.0,23.9295,23.9375,23.8975,23.8975,137400.0
2015-04-23 13:20:00,29.92,29.93,29.87,29.89,408800.0,23.8975,23.9055,23.8576,23.8736,408800.0
2015-04-23 13:25:00,29.89,29.91,29.85,29.86,272000.0,23.8736,23.8895,23.8416,23.8496,272000.0
2015-04-23 13:30:00,29.86,29.88,29.81,29.84,263200.0,23.8496,23.8656,23.8097,23.8336,263200.0
2015-04-23 13:35:00,29.84,29.85,29.82,29.85,242200.0,23.8336,23.8416,23.8177,23.8416,242200.0
2015-04-23 13:40:00,29.85,29.86,29.84,29.84,259600.0,23.8416,23.8496,23.8336,23.8336,259600.0
2015-04-23 13:45:00,29.85,29.86,29.85,29.85,102200.0,23.8416,23.8496,23.8416,23.8416,102200.0
2015-04-23 13:50:00,29.85,29.86,29.82,29.83,214800.0,23.8416,23.8496,23.8177,23.8256,214800.0
2015-04-23 13:55:00,29.82,29.84,29.82,29.84,1020000.0,23.8177,23.8336,23.8177,23.8336,1020000.0
2015-04-23 14:00:00,29.84,29.86,29.83,29.84,730600.0,23.8336,23.8496,23.8256,23.8336,730600.0
2015-04-23 14:05:00,29.84,29.86,29.82,29.85,465000.0,23.8336,23.8496,23.8177,23.8416,465000.0
2015-04-23 14:10:00,29.85,29.91,29.85,29.89,634200.0,23.8416,23.8895,23.8416,23.8736,634200.0
2015-04-23 14:15:00,29.89,29.92,29.87,29.9,333000.0,23.8736,23.8975,23.8576,23.8816,333000.0
2015-04-23 14:20:00,29.91,29.97,29.91,29.93,430400.0,23.8895,23.9375,23.8895,23.9055,430400.0
2015-04-23 14:25:00,29.93,29.93,29.9,29.92,343600.0,23.9055,23.9055,23.8816,23.8975,343600.0
2015-04-23 14:30:00,29.92,29.94,29.9,29.91,417200.0,23.8975,23.9135,23.8816,23.8895,417200.0
2015-04-23 14:35:00,29.91,29.91,29.82,29.83,375600.0,23.8895,23.8895,23.8177,23.8256,375600.0
2015-04-23 14:40:00,29.83,29.85,29.81,29.83,602400.0,23.8256,23.8416,23.8097,23.8256,602400.0
2015-04-23 14:45:00,29.82,29.83,29.79,29.8,338000.0,23.8177,23.8256,23.7937,23.8017,338000.0
2015-04-23 14:50:00,29.8,29.8,29.78,29.8,236800.0,23.8017,23.8017,23.7857,23.8017,236800.0
2015-04-23 14:55:00,29.8,30.15,29.77,30.08,3389600.0,23.8017,24.0812,23.7777,24.0253,3389600.0
2015-04-23 15:00:00,30.08,30.1,29.95,30.06,7021800.0,24.0253,24.0413,23.9215,24.0093,7021800.0
2015-04-23 15:05:00,30.06,30.13,30.0,30.13,4372000.0,24.0093,24.0653,23.9614,24.0653,4372000.0
2015-04-23 15:10:00,30.13,30.29,30.04,30.25,3310000.0,24.0653,24.193,23.9934,24.1611,3310000.0
2015-04-23 15:15:00,30.25,30.43,30.18,30.2,6121000.0,24.1611,24.3049,24.1052,24.1212,6121000.0
2015-04-23 15:20:00,30.2,30.2,29.65,29.83,6913000.0,24.1212,24.1212,23.6819,23.8256,6913000.0
2015-04-23 15:25:00,29.83,30.0,29.78,29.99,2965000.0,23.8256,23.9614,23.7857,23.9534,2965000.0
2015-04-23 15:30:00,29.99,30.0,29.87,29.92,2405000.0,23.9534,23.9614,23.8576,23.8975,2405000.0
2015-04-23 15:35:00,29.92,29.93,29.66,29.68,3886400.0,23.8975,23.9055,23.6899,23.7058,3886400.0
2015-04-23 15:40:00,29.68,29.8,29.66,29.7,3584600.0,23.7058,23.8017,23.6899,23.7218,3584600.0
2015-04-23 15:45:00,29.71,29.73,29.57,29.57,4976800.0,23.7298,23.7458,23.618,23.618,4976800.0
2015-04-23 15:50:00,29.57,29.76,29.53,29.67,4670600.0,23.618,23.7697,23.586,23.6978,4670600.0
2015-04-23 15:55:00,29.67,29.69,29.56,29.61,6213600.0,23.6978,23.7138,23.61,23.6499,6213600.0
2015-04-24 09:30:00,29.94,30.0,29.85,29.91,2557800.0,23.9135,23.9614,23.8416,23.8895,2557800.0
2015-04-24 09:35:00,29.91,30.0,29.85,29.9,3181600.0,23.8895,23.9614,23.8416,23.8816,3181600.0
2015-04-24 09:40:00,29.91,29.93,29.83,29.86,2093600.0,23.8895,23.9055,23.8256,23.8496,2093600.0
2015-04-24 09:45:00,29.86,29.86,29.55,29.6,1609600.0,23.8496,23.8496,23.602,23.6419,1609600.0
2015-04-24 09:50:00,29.6,29.68,29.58,29.65,1540800.0,23.6419,23.7058,23.626,23.6819,1540800.0
2015-04-24 09:55:00,29.65,29.65,29.55,29.59,1977200.0,23.6819,23.6819,23.602,23.6339,1977200.0
2015-04-24 10:00:00,29.59,29.76,29.56,29.69,1054400.0,23.6339,23.7697,23.61,23.7138,1054400.0
2015-04-24 10:05:00,29.69,29.72,29.67,29.68,2252200.0,23.7138,23.7378,23.6978,23.7058,2252200.0
2015-04-24 10:10:00,29.68,29.72,29.64,29.66,841200.0,23.7058,23.7378,23.6739,23.6899,841200.0
2015-04-24 10:15:00,29.67,29.68,29.58,29.6,876600.0,23.6978,23.7058,23.626,23.6419,876600.0
2015-04-24 10:20:00,29.6,29.63,29.58,29.61,1220200.0,23.6419,23.6659,23.626,23.6499,1220200.0
2015-04-24 10:25:00,29.61,29.62,29.53,29.55,808000.0,23.6499,23.6579,23.586,23.602,808000.0
2015-04-24 10:30:00,29.55,29.56,29.49,29.5,1265200.0,23.602,23.61,23.5541,23.5621,1265200.0
2015-04-24 10:35:00,29.49,29.5,29.48,29.5,677600.0,23.5541,23.5621,23.5461,23.5621,677600.0
2015-04-24 10:40:00,29.5,29.5,29.43,29.5,1038200.0,23.5621,23.5621,23.5062,23.5621,1038200.0
2015-04-24 10:45:00,29.5,29.51,29.49,29.5,1213800.0,23.5621,23.5701,23.5541,23.5621,1213800.0
2015-04-24 10:50:00,29.51,29.58,29.5,29.55,1746200.0,23.5701,23.626,23.5621,23.602,1746200.0
2015-04-24 10:55:00,29.54,29.57,29.52,29.52,1029000.0,23.594,23.618,23.578,23.578,1029000.0
2015-04-24 11:00:00,29.52,29.61,29.5,29.56,1265600.0,23.578,23.6499,23.5621,23.61,1265600.0
2015-04-24 11:05:00,29.56,29.59,29.55,29.58,1958200.0,23.61,23.6339,23.602,23.626,1958200.0
2015-04-24 11:10:00,29.58,29.62,29.56,29.61,1935000.0,23.626,23.6579,23.61,23.6499,1935000.0
2015-04-24 11:15:00,29.61,29.64,29.57,29.63,1968600.0,23.6499,23.6739,23.618,23.6659,1968600.0
2015-04-24 11:20:00,29.63,29.64,29.58,29.6,1752800.0,23.6659,23.6739,23.626,23.6419,1752800.0
2015-04-24 11:25:00,29.6,29.6,29.54,29.59,1952200.0,23.6419,23.6419,23.594,23.6339,1952200.0
2015-04-24 11:30:00,29.59,29.65,29.56,29.65,1412200.0,23.6339,23.6819,23.61,23.6819,1412200.0
2015-04-24 11:35:00,29.65,29.68,29.61,29.63,1885600.0,23.6819,23.7058,23.6499,23.6659,1885600.0
2015-04-24 11:40:00,29.63,29.68,29.61,29.65,634000.0,23.6659,23.7058,23.6499,23.6819,634000.0
2015-04-24 11:45:00,29.65,29.68,29.61,29.67,1111000.0,23.6819,23.7058,23.6499,23.6978,1111000.0
2015-04-24 11:50:00,29.67,29.68,29.64,29.66,1725400.0,23.6978,23.7058,23.6739,23.6899,1725400.0
2015-04-24 11:55:00,29.66,29.67,29.63,29.67,957400.0,23.6899,23.6978,23.6659,23.6978,957400.0
2015-04-24 12:00:00,29.67,29.68,29.62,29.64,868400.0,23.6978,23.7058,23.6579,23.6739,868400.0
2015-04-24 12:05:00,29.64,29.69,29.64,29.69,468400.0,23.6739,23.7138,23.6739,23.7138,468400.0
2015-04-24 12:10:00,29.69,29.75,29.68,29.73,1319400.0,23.7138,23.7617,23.7058,23.7458,1319400.0
2015-04-24 12:15:00,29.73,29.74,29.69,29.71,1896400.0,23.7458,23.7538,23.7138,23.7298,1896400.0
2015-04-24 12:20:00,29.71,29.75,29.7,29.74,886200.0,23.7298,23.7617,23.7218,23.7538,886200.0
2015-04-24 12:25:00,29.74,29.77,29.74,29.76,829200.0,23.7538,23.7777,23.7538,23.7697,829200.0
2015-04-24 12:30:00,29.76,29.8,29.75,29.8,519800.0,23.7697,23.8017,23.7617,23.8017,519800.0
2015-04-24 12:35:00,29.8,29.81,29.79,29.8,807600.0,23.8017,23.8097,23.7937,23.8017,807600.0
2015-04-24 12:40:00,29.8,29.84,29.79,29.84,629200.0,23.8017,23.8336,23.7937,23.8336,629200.0
2015-04-24 12:45:00,29.84,29.89,29.84,29.86,1563600.0,23.8336,23.8736,23.8336,23.8496,1563600.0
2015-04-24 12:50:00,29.86,29.86,29.81,29.85,325600.0,23.8496,23.8496,23.8097,23.8416,325600.0
2015-04-24 12:55:00,29.85,29.86,29.83,29.85,322400.0,23.8416,23.8496,23.8256,23.8416,322400.0
2015-04-24 13:00:00,29.86,29.89,29.84,29.88,733800.0,23.8496,23.8736,23.8336,23.8656,733800.0
2015-04-24 13:05:00,29.88,29.9,29.86,29.9,443600.0,23.8656,23.8816,23.8496,23.8816,443600.0
2015-04-24 13:10:00,29.9,29.91,29.87,29.91,762400.0,23.8816,23.8895,23.8576,23.8895,762400.0
2015-04-24 13:15:00,29.9,29.91,29.85,29.85,377400.0,23.8816,23.8895,23.8416,23.8416,377400.0
2015-04-24 13:20:00,29.86,29.87,29.84,29.87,394200.0,23.8496,23.8576,23.8336,23.8576,394200.0
2015-04-24 13:25:00,29.86,29.87,29.82,29.82,457000.0,23.8496,23.8576,23.8177,23.8177,457000.0
2015-04-24 13:30:00,29.82,29.85,29.78,29.82,549600.0,23.8177,23.8416,23.7857,23.8177,549600.0
2015-04-24 13:35:00,29.82,29.85,29.82,29.85,444800.0,23.8177,23.8416,23.8177,23.8416,444800.0
2015-04-24 13:40:00,29.85,29.86,29.83,29.84,214000.0,23.8416,23.8496,23.8256,23.8336,214000.0
2015-04-24 13:45:00,29.84,29.86,29.82,29.83,342400.0,23.8336,23.8496,23.8177,23.8256,342400.0
2015-04-24 13:50:00,29.83,29.83,29.76,29.81,467600.0,23.8256,23.8256,23.7697,23.8097,467600.0
2015-04-24 13:55:00,29.81,29.81,29.78,29.79,235200.0,23.8097,23.8097,23.7857,23.7937,235200.0
2015-04-24 14:00:00,29.79,29.79,29.77,29.78,253200.0,23.7937,23.7937,23.7777,23.7857,253200.0
2015-04-24 14:05:00,29.78,29.85,29.71,29.78,654200.0,23.7857,23.8416,23.7298,23.7857,654200.0
2015-04-24 14:10:00,29.78,29.88,29.78,29.85,782400.0,23.7857,23.8656,23.7857,23.8416,782400.0
2015-04-24 14:15:00,29.85,29.87,29.83,29.84,816200.0,23.8416,23.8576,23.8256,23.8336,816200.0
2015-04-24 14:20:00,29.85,29.95,29.85,29.91,889600.0,23.8416,23.9215,23.8416,23.8895,889600.0
2015-04-24 14:25:00,29.91,29.91,29.83,29.91,723200.0,23.8895,23.8895,23.8256,23.8895,723200.0
2015-04-24 14:30:00,29.91,29.92,29.85,29.88,404000.0,23.8895,23.8975,23.8416,23.8656,404000.0
2015-04-24 14:35:00,29.87,29.9,29.85,29.89,313400.0,23.8576,23.8816,23.8416,23.8736,313400.0
2015-04-24 14:40:00,29.9,29.95,29.89,29.95,481400.0,23.8816,23.9215,23.8736,23.9215,481400.0
2015-04-24 14:45:00,29.95,29.95,29.89,29.9,418200.0,23.9215,23.9215,23.8736,23.8816,418200.0
2015-04-24 14:50:00,29.9,29.93,29.88,29.89,536600.0,23.8816,23.9055,23.8656,23.8736,536600.0
2015-04-24 14:55:00,29.89,29.91,29.86,29.9,810400.0,23.8736,23.8895,23.8496,23.8816,810400.0
2015-04-24 15:00:00,29.9,29.93,29.87,29.93,1191800.0,23.8816,23.9055,23.8576,23.9055,1191800.0
2015-04-24 15:05:00,29.93,29.93,29.84,29.85,423600.0,23.9055,23.9055,23.8336,23.8416,423600.0
2015-04-24 15:10:00,29.84,29.85,29.81,29.83,498200.0,23.8336,23.8416,23.8097,23.8256,498200.0
2015-04-24 15:15:00,29.83,29.83,29.78,29.79,393400.0,23.8256,23.8256,23.7857,23.7937,393400.0
2015-04-24 15:20:00,29.78,29.82,29.77,29.77,443400.0,23.7857,23.8177,23.7777,23.7777,443400.0
2015-04-24 15:25:00,29.78,29.79,29.75,29.75,441600.0,23.7857,23.7937,23.7617,23.7617,441600.0
2015-04-24 15:30:00,29.75,29.77,29.75,29.75,453200.0,23.7617,23.7777,23.7617,23.7617,453200.0
2015-04-24 15:35:00,29.75,29.79,29.75,29.77,725800.0,23.7617,23.7937,23.7617,23.7777,725800.0
2015-04-24 15:40:00,29.77,29.79,29.76,29.79,1014400.0,23.7777,23.7937,23.7697,23.7937,1014400.0
2015-04-24 15:45:00,29.79,29.84,29.78,29.81,1350800.0,23.7937,23.8336,23.7857,23.8097,1350800.0
2015-04-24 15:50:00,29.81,29.81,29.77,29.81,1651200.0,23.8097,23.8097,23.7777,23.8097,1651200.0
2015-04-24 15:55:00,29.8,29.85,29.8,29.82,3063200.0,23.8017,23.8416,23.8017,23.8177,3063200.0
2015-04-27 09:30:00,29.93,30.07,29.86,30.07,1178800.0,23.9055,24.0173,23.8496,24.0173,1178800.0
2015-04-27 09:35:00,30.07,30.09,30.06,30.07,877400.0,24.0173,24.0333,24.0093,24.0173,877400.0
2015-04-27 09:40:00,30.07,30.1,30.0,30.08,932200.0,24.0173,24.0413,23.9614,24.0253,932200.0
2015-04-27 09:45:00,30.08,30.16,30.03,30.04,1118800.0,24.0253,24.0892,23.9854,23.9934,1118800.0
2015-04-27 09:50:00,30.05,30.06,29.98,30.0,632800.0,24.0014,24.0093,23.9454,23.9614,632800.0
2015-04-27 09:55:00,30.02,30.08,29.98,30.02,1529400.0,23.9774,24.0253,23.9454,23.9774,1529400.0
2015-04-27 10:00:00,30.01,30.06,30.0,30.0,432600.0,23.9694,24.0093,23.9614,23.9614,432600.0
2015-04-27 10:05:00,30.0,30.01,29.97,29.99,612200.0,23.9614,23.9694,23.9375,23.9534,612200.0
2015-04-27 10:10:00,29.99,30.04,29.97,30.01,440400.0,23.9534,23.9934,23.9375,23.9694,440400.0
2015-04-27 10:15:00,30.0,30.03,29.97,30.0,1404200.0,23.9614,23.9854,23.9375,23.9614,1404200.0
2015-04-27 10:20:00,30.0,30.0,29.94,29.95,491000.0,23.9614,23.9614,23.9135,23.9215,491000.0
2015-04-27 10:25:00,29.95,29.96,29.89,29.9,390600.0,23.9215,23.9295,23.8736,23.8816,390600.0
2015-04-27 10:30:00,29.9,29.93,29.87,29.92,504600.0,23.8816,23.9055,23.8576,23.8975,504600.0
2015-04-27 10:35:00,29.91,29.92,29.86,29.87,316000.0,23.8895,23.8975,23.8496,23.8576,316000.0
2015-04-27 10:40:00,29.86,29.92,29.86,29.92,424000.0,23.8496,23.8975,23.8496,23.8975,424000.0
2015-04-27 10:45:00,29.92,29.96,29.91,29.95,386000.0,23.8975,23.9295,23.8895,23.9215,386000.0
2015-04-27 10:50:00,29.96,29.97,29.92,29.93,411000.0,23.9295,23.9375,23.8975,23.9055,411000.0
2015-04-27 10:55:00,29.93,29.93,29.86,29.86,297200.0,23.9055,23.9055,23.8496,23.8496,297200.0
2015-04-27 11:00:00,29.86,29.89,29.85,29.87,282800.0,23.8496,23.8736,23.8416,23.8576,282800.0
2015-04-27 11:05:00,29.87,29.88,29.83,29.87,241200.0,23.8576,23.8656,23.8256,23.8576,241200.0
2015-04-27 11:10:00,29.86,29.91,29.86,29.9,338200.0,23.8496,23.8895,23.8496,23.8816,338200.0
2015-04-27 11:15:00,29.9,29.92,29.89,29.91,576800.0,23.8816,23.8975,23.8736,23.8895,576800.0
2015-04-27 11:20:00,29.91,29.95,29.91,29.95,200200.0,23.8895,23.9215,23.8895,23.9215,200200.0
2015-04-27 11:25:00,29.95,29.96,29.92,29.93,507200.0,23.9215,23.9295,23.8975,23.9055,507200.0
2015-04-27 11:30:00,29.93,29.96,29.91,29.91,475000.0,23.9055,23.9295,23.8895,23.8895,475000.0
2015-04-27 11:35:00,29.91,29.92,29.88,29.9,434400.0,23.8895,23.8975,23.8656,23.8816,434400.0
2015-04-27 11:40:00,29.89,29.92,29.87,29.9,192800.0,23.8736,23.8975,23.8576,23.8816,192800.0
2015-04-27 11:45:00,29.9,29.93,29.9,29.9,205200.0,23.8816,23.9055,23.8816,23.8816,205200.0
2015-04-27 11:50:00,29.9,29.91,29.87,29.88,325400.0,23.8816,23.8895,23.8576,23.8656,325400.0
2015-04-27 11:55:00,29.89,29.9,29.84,29.86,562000.0,23.8736,23.8816,23.8336,23.8496,562000.0
2015-04-27 12:00:00,29.86,29.89,29.85,29.86,451400.0,23.8496,23.8736,23.8416,23.8496,451400.0
2015-04-27 12:05:00,29.87,29.88,29.85,29.87,193000.0,23.8576,23.8656,23.8416,23.8576,193000.0
2015-04-27 12:10:00,29.87,29.88,29.84,29.86,220600.0,23.8576,23.8656,23.8336,23.8496,220600.0
2015-04-27 12:15:00,29.86,29.87,29.83,29.83,302200.0,23.8496,23.8576,23.8256,23.8256,302200.0
2015-04-27 12:20:00,29.83,29.86,29.82,29.84,256800.0,23.8256,23.8496,23.8177,23.8336,256800.0
2015-04-27 12:25:00,29.84,29.85,29.79,29.82,231600.0,23.8336,23.8416,23.7937,23.8177,231600.0
2015-04-27 12:30:00,29.82,29.84,29.79,29.79,221200.0,23.8177,23.8336,23.7937,23.7937,221200.0
2015-04-27 12:35:00,29.79,29.81,29.78,29.8,214800.0,23.7937,23.8097,23.7857,23.8017,214800.0
2015-04-27 12:40:00,29.8,29.8,29.76,29.77,295000.0,23.8017,23.8017,23.7697,23.7777,295000.0
2015-04-27 12:45:00,29.77,29.79,29.72,29.74,792600.0,23.7777,23.7937,23.7378,23.7538,792600.0
2015-04-27 12:50:00,29.74,29.75,29.74,29.75,799600.0,23.7538,23.7617,23.7538,23.7617,799600.0
2015-04-27 12:55:00,29.75,29.77,29.75,29.75,1847600.0,23.7617,23.7777,23.7617,23.7617,1847600.0
2015-04-27 13:00:00,29.75,29.8,29.75,29.78,397000.0,23.7617,23.8017,23.7617,23.7857,397000.0
2015-04-27 13:05:00,29.77,29.78,29.75,29.75,642400.0,23.7777,23.7857,23.7617,23.7617,642400.0
2015-04-27 13:10:00,29.75,29.78,29.68,29.68,1212600.0,23.7617,23.7857,23.7058,23.7058,1212600.0
2015-04-27 13:15:00,29.68,29.74,29.68,29.72,276800.0,23.7058,23.7538,23.7058,23.7378,276800.0
2015-04-27 13:20:00,29.73,29.73,29.68,29.7,137600.0,23.7458,23.7458,23.7058,23.7218,137600.0
2015-04-27 13:25:00,29.7,29.71,29.67,29.68,296000.0,23.7218,23.7298,23.6978,23.7058,296000.0
2015-04-27 13:30:00,29.68,29.69,29.64,29.66,401600.0,23.7058,23.7138,23.6739,23.6899,401600.0
2015-04-27 13:35:00,29.66,29.68,29.64,29.67,392200.0,23.6899,23.7058,23.6739,23.6978,392200.0
2015-04-27 13:40:00,29.67,29.67,29.64,29.66,156200.0,23.6978,23.6978,23.6739,23.6899,156200.0
2015-04-27 13:45:00,29.66,29.66,29.63,29.66,224200.0,23.6899,23.6899,23.6659,23.6899,224200.0
2015-04-27 13:50:00,29.66,29.66,29.62,29.64,386200.0,23.6899,23.6899,23.6579,23.6739,386200.0
2015-04-27 13:55:00,29.64,29.64,29.6,29.61,361600.0,23.6739,23.6739,23.6419,23.6499,361600.0
2015-04-27 14:00:00,29.61,29.63,29.57,29.61,556600.0,23.6499,23.6659,23.618,23.6499,556600.0
2015-04-27 14:05:00,29.61,29.65,29.61,29.65,384200.0,23.6499,23.6819,23.6499,23.6819,384200.0
2015-04-27 14:10:00,29.65,29.68,29.61,29.63,264000.0,23.6819,23.7058,23.6499,23.6659,264000.0
2015-04-27 14:15:00,29.63,29.67,29.62,29.66,208200.0,23.6659,23.6978,23.6579,23.6899,208200.0
2015-04-27 14:20:00,29.67,29.69,29.66,29.67,255400.0,23.6978,23.7138,23.6899,23.6978,255400.0
2015-04-27 14:25:00,29.67,29.71,29.67,29.68,256200.0,23.6978,23.7298,23.6978,23.7058,256200.0
2015-04-27 14:30:00,29.68,29.68,29.66,29.66,255200.0,23.7058,23.7058,23.6899,23.6899,255200.0
2015-04-27 14:35:00,29.66,29.66,29.59,29.6,529200.0,23.6899,23.6899,23.6339,23.6419,529200.0
2015-04-27 14:40:00,29.6,29.63,29.59,29.63,284600.0,23.6419,23.6659,23.6339,23.6659,284600.0
2015-04-27 14:45:00,29.63,29.64,29.61,29.62,177600.0,23.6659,23.6739,23.6499,23.6579,177600.0
2015-04-27 14:50:00,29.62,29.63,29.57,29.59,749600.0,23.6579,23.6659,23.618,23.6339,749600.0
2015-04-27 14:55:00,29.59,29.61,29.55,29.6,484400.0,23.6339,23.6499,23.602,23.6419,484400.0
2015-04-27 15:00:00,29.61,29.65,29.6,29.64,366200.0,23.6499,23.6819,23.6419,23.6739,366200.0
2015-04-27 15:05:00,29.64,29.65,29.61,29.61,322800.0,23.6739,23.6819,23.6499,23.6499,322800.0
2015-04-27 15:10:00,29.61,29.63,29.6,29.6,544400.0,23.6499,23.6659,23.6419,23.6419,544400.0
2015-04-27 15:15:00,29.6,29.61,29.52,29.52,714600.0,23.6419,23.6499,23.578,23.578,714600.0
2015-04-27 15:20:00,29.52,29.53,29.5,29.51,1049600.0,23.578,23.586,23.5621,23.5701,1049600.0
2015-04-27 15:25:00,29.52,29.52,29.46,29.46,1216800.0,23.578,23.578,23.5301,23.5301,1216800.0
2015-04-27 15:30:00,29.46,29.46,29.35,29.39,1243800.0,23.5301,23.5301,23.4423,23.4742,1243800.0
2015-04-27 15:35:00,29.39,29.46,29.36,29.45,865400.0,23.4742,23.5301,23.4502,23.5221,865400.0
2015-04-27 15:40:00,29.45,29.46,29.42,29.45,842600.0,23.5221,23.5301,23.4982,23.5221,842600.0
2015-04-27 15:45:00,29.44,29.45,29.41,29.42,851400.0,23.5141,23.5221,23.4902,23.4982,851400.0
2015-04-27 15:50:00,29.42,29.44,29.41,29.44,1050200.0,23.4982,23.5141,23.4902,23.5141,1050200.0
2015-04-27 15:55:00,29.43,29.46,29.42,29.45,1996000.0,23.5062,23.5301,23.4982,23.5221,1996000.0
2015-04-28 09:30:00,29.5,29.5,29.2,29.48,1014600.0,23.5621,23.5621,23.3225,23.5461,1014600.0
2015-04-28 09:35:00,29.48,29.49,29.45,29.47,502200.0,23.5461,23.5541,23.5221,23.5381,502200.0
2015-04-28 09:40:00,29.47,29.48,29.43,29.47,475600.0,23.5381,23.5461,23.5062,23.5381,475600.0
2015-04-28 09:45:00,29.47,29.48,29.45,29.46,540200.0,23.5381,23.5461,23.5221,23.5301,540200.0
2015-04-28 09:50:00,29.46,29.46,29.43,29.43,509200.0,23.5301,23.5301,23.5062,23.5062,509200.0
2015-04-28 09:55:00,29.43,29.46,29.4,29.41,484400.0,23.5062,23.5301,23.4822,23.4902,484400.0
2015-04-28 10:00:00,29.4,29.44,29.35,29.39,711400.0,23.4822,23.5141,23.4423,23.4742,711400.0
2015-04-28 10:05:00,29.39,29.4,29.33,29.36,1130000.0,23.4742,23.4822,23.4263,23.4502,1130000.0
2015-04-28 10:10:00,29.35,29.39,29.32,29.34,961400.0,23.4423,23.4742,23.4183,23.4343,961400.0
2015-04-28 10:15:00,29.33,29.39,29.33,29.36,410400.0,23.4263,23.4742,23.4263,23.4502,410400.0
2015-04-28 10:20:00,29.36,29.39,29.34,29.39,252200.0,23.4502,23.4742,23.4343,23.4742,252200.0
2015-04-28 10:25:00,29.39,29.4,29.36,29.36,376400.0,23.4742,23.4822,23.4502,23.4502,376400.0
2015-04-28 10:30:00,29.36,29.38,29.35,29.36,447400.0,23.4502,23.4662,23.4423,23.4502,447400.0
2015-04-28 10:35:00,29.37,29.38,29.36,29.38,438200.0,23.4582,23.4662,23.4502,23.4662,438200.0
2015-04-28 10:40:00,29.38,29.39,29.35,29.35,647800.0,23.4662,23.4742,23.4423,23.4423,647800.0
2015-04-28 10:45:00,29.35,29.39,29.34,29.38,625400.0,23.4423,23.4742,23.4343,23.4662,625400.0
2015-04-28 10:50:00,29.38,29.38,29.33,29.35,406800.0,23.4662,23.4662,23.4263,23.4423,406800.0
2015-04-28 10:55:00,29.35,29.36,29.33,29.33,524400.0,23.4423,23.4502,23.4263,23.4263,524400.0
2015-04-28 11:00:00,29.33,29.36,29.32,29.35,456000.0,23.4263,23.4502,23.4183,23.4423,456000.0
2015-04-28 11:05:00,29.35,29.38,29.34,29.35,654800.0,23.4423,23.4662,23.4343,23.4423,654800.0
2015-04-28 11:10:00,29.35,29.36,29.35,29.36,230200.0,23.4423,23.4502,23.4423,23.4502,230200.0
2015-04-28 11:15:00,29.36,29.36,29.32,29.34,283800.0,23.4502,23.4502,23.4183,23.4343,283800.0
2015-04-28 11:20:00,29.34,29.36,29.33,29.36,393400.0,23.4343,23.4502,23.4263,23.4502,393400.0
2015-04-28 11:25:00,29.36,29.36,29.31,29.32,343600.0,23.4502,23.4502,23.4103,23.4183,343600.0
2015-04-28 11:30:00,29.32,29.36,29.32,29.36,175600.0,23.4183,23.4502,23.4183,23.4502,175600.0
2015-04-28 11:35:00,29.36,29.36,29.34,29.35,398000.0,23.4502,23.4502,23.4343,23.4423,398000.0
2015-04-28 11:40:00,29.35,29.36,29.33,29.34,283200.0,23.4423,23.4502,23.4263,23.4343,283200.0
2015-04-28 11:45:00,29.34,29.35,29.32,29.35,218600.0,23.4343,23.4423,23.4183,23.4423,218600.0
2015-04-28 11:50:00,29.35,29.36,29.34,29.34,226800.0,23.4423,23.4502,23.4343,23.4343,226800.0
2015-04-28 11:55:00,29.34,29.34,29.32,29.34,383600.0,23.4343,23.4343,23.4183,23.4343,383600.0
2015-04-28 12:00:00,29.34,29.36,29.33,29.35,293200.0,23.4343,23.4502,23.4263,23.4423,293200.0
2015-04-28 12:05:00,29.35,29.36,29.33,29.35,280000.0,23.4423,23.4502,23.4263,23.4423,280000.0
2015-04-28 12:10:00,29.35,29.36,29.34,29.35,302800.0,23.4423,23.4502,23.4343,23.4423,302800.0
2015-04-28 12:15:00,29.35,29.38,29.34,29.38,425000.0,23.4423,23.4662,23.4343,23.4662,425000.0
2015-04-28 12:20:00,29.38,29.39,29.36,29.39,206800.0,23.4662,23.4742,23.4502,23.4742,206800.0
2015-04-28 12:25:00,29.39,29.4,29.38,29.4,165400.0,23.4742,23.4822,23.4662,23.4822,165400.0
2015-04-28 12:30:00,29.4,29.4,29.39,29.4,706200.0,23.4822,23.4822,23.4742,23.4822,706200.0
2015-04-28 12:35:00,29.39,29.4,29.38,29.39,181400.0,23.4742,23.4822,23.4662,23.4742,181400.0
2015-04-28 12:40:00,29.39,29.39,29.34,29.36,390800.0,23.4742,23.4742,23.4343,23.4502,390800.0
2015-04-28 12:45:00,29.36,29.38,29.35,29.36,245000.0,23.4502,23.4662,23.4423,23.4502,245000.0
2015-04-28 12:50:00,29.36,29.38,29.36,29.38,421800.0,23.4502,23.4662,23.4502,23.4662,421800.0
2015-04-28 12:55:00,29.38,29.39,29.37,29.39,292600.0,23.4662,23.4742,23.4582,23.4742,292600.0
2015-04-28 13:00:00,29.39,29.41,29.39,29.4,524200.0,23.4742,23.4902,23.4742,23.4822,524200.0
2015-04-28 13:05:00,29.4,29.41,29.39,29.4,642800.0,23.4822,23.4902,23.4742,23.4822,642800.0
2015-04-28 13:10:00,29.4,29.41,29.39,29.4,295600.0,23.4822,23.4902,23.4742,23.4822,295600.0
2015-04-28 13:15:00,29.4,29.42,29.4,29.41,202000.0,23.4822,23.4982,23.4822,23.4902,202000.0
2015-04-28 13:20:00,29.41,29.43,29.4,29.4,282000.0,23.4902,23.5062,23.4822,23.4822,282000.0
2015-04-28 13:25:00,29.4,29.41,29.39,29.4,197400.0,23.4822,23.4902,23.4742,23.4822,197400.0
2015-04-28 13:30:00,29.4,29.42,29.38,29.41,544200.0,23.4822,23.4982,23.4662,23.4902,544200.0
2015-04-28 13:35:00,29.41,29.42,29.4,29.41,209200.0,23.4902,23.4982,23.4822,23.4902,209200.0
2015-04-28 13:40:00,29.41,29.43,29.41,29.42,374000.0,23.4902,23.5062,23.4902,23.4982,374000.0
2015-04-28 13:45:00,29.42,29.45,29.41,29.45,188800.0,23.4982,23.5221,23.4902,23.5221,188800.0
2015-04-28 13:50:00,29.45,29.46,29.43,29.45,244000.0,23.5221,23.5301,23.5062,23.5221,244000.0
2015-04-28 13:55:00,29.45,29.45,29.43,29.43,117600.0,23.5221,23.5221,23.5062,23.5062,117600.0
2015-04-28 14:00:00,29.43,29.45,29.39,29.41,263400.0,23.5062,23.5221,23.4742,23.4902,263400.0
2015-04-28 14:05:00,29.41,29.41,29.38,29.41,259400.0,23.4902,23.4902,23.4662,23.4902,259400.0
2015-04-28 14:10:00,29.4,29.45,29.4,29.43,167400.0,23.4822,23.5221,23.4822,23.5062,167400.0
2015-04-28 14:15:00,29.43,29.45,29.43,29.43,176000.0,23.5062,23.5221,23.5062,23.5062,176000.0
2015-04-28 14:20:00,29.43,29.44,29.42,29.43,259400.0,23.5062,23.5141,23.4982,23.5062,259400.0
2015-04-28 14:25:00,29.43,29.45,29.42,29.42,284800.0,23.5062,23.5221,23.4982,23.4982,284800.0
2015-04-28 14:30:00,29.43,29.47,29.42,29.47,230600.0,23.5062,23.5381,23.4982,23.5381,230600.0
2015-04-28 14:35:00,29.47,29.48,29.45,29.47,125800.0,23.5381,23.5461,23.5221,23.5381,125800.0
2015-04-28 14:40:00,29.47,29.5,29.45,29.46,207800.0,23.5381,23.5621,23.5221,23.5301,207800.0
2015-04-28 14:45:00,29.46,29.47,29.43,29.45,241600.0,23.5301,23.5381,23.5062,23.5221,241600.0
2015-04-28 14:50:00,29.45,29.46,29.43,29.45,127200.0,23.5221,23.5301,23.5062,23.5221,127200.0
2015-04-28 14:55:00,29.45,29.46,29.44,29.46,255800.0,23.5221,23.5301,23.5141,23.5301,255800.0
2015-04-28 15:00:00,29.46,29.47,29.45,29.46,241400.0,23.5301,23.5381,23.5221,23.5301,241400.0
2015-04-28 15:05:00,29.46,29.51,29.45,29.49,227200.0,23.5301,23.5701,23.5221,23.5541,227200.0
2015-04-28 15:10:00,29.5,29.5,29.48,29.49,150800.0,23.5621,23.5621,23.5461,23.5541,150800.0
2015-04-28 15:15:00,29.49,29.52,29.49,29.49,163600.0,23.5541,23.578,23.5541,23.5541,163600.0
2015-04-28 15:20:00,29.5,29.51,29.49,29.51,383600.0,23.5621,23.5701,23.5541,23.5701,383600.0
2015-04-28 15:25:00,29.51,29.51,29.49,29.51,243200.0,23.5701,23.5701,23.5541,23.5701,243200.0
2015-04-28 15:30:00,29.51,29.54,29.5,29.53,267200.0,23.5701,23.594,23.5621,23.586,267200.0
2015-04-28 15:35:00,29.53,29.53,29.49,29.51,556200.0,23.586,23.586,23.5541,23.5701,556200.0
2015-04-28 15:40:00,29.5,29.52,29.5,29.51,412200.0,23.5621,23.578,23.5621,23.5701,412200.0
2015-04-28 15:45:00,29.52,29.52,29.48,29.5,318200.0,23.578,23.578,23.5461,23.5621,318200.0
2015-04-28 15:50:00,29.5,29.51,29.48,29.5,501800.0,23.5621,23.5701,23.5461,23.5621,501800.0
2015-04-28 15:55:00,29.5,29.51,29.49,29.51,1261200.0,23.5621,23.5701,23.5541,23.5701,1261200.0
2015-04-29 09:30:00,29.39,29.49,29.38,29.4,383800.0,23.4742,23.5541,23.4662,23.4822,383800.0
2015-04-29 09:35:00,29.41,29.45,29.36,29.4,263400.0,23.4902,23.5221,23.4502,23.4822,263400.0
2015-04-29 09:40:00,29.41,29.48,29.38,29.45,491400.0,23.4902,23.5461,23.4662,23.5221,491400.0
2015-04-29 09:45:00,29.45,29.5,29.42,29.49,327400.0,23.5221,23.5621,23.4982,23.5541,327400.0
2015-04-29 09:50:00,29.49,29.51,29.43,29.46,597600.0,23.5541,23.5701,23.5062,23.5301,597600.0
2015-04-29 09:55:00,29.46,29.48,29.43,29.44,285600.0,23.5301,23.5461,23.5062,23.5141,285600.0
2015-04-29 10:00:00,29.44,29.47,29.41,29.43,418400.0,23.5141,23.5381,23.4902,23.5062,418400.0
2015-04-29 10:05:00,29.43,29.43,29.29,29.35,363600.0,23.5062,23.5062,23.3943,23.4423,363600.0
2015-04-29 10:10:00,29.35,29.38,29.31,29.35,219000.0,23.4423,23.4662,23.4103,23.4423,219000.0
2015-04-29 10:15:00,29.34,29.34,29.27,29.31,352000.0,23.4343,23.4343,23.3784,23.4103,352000.0
2015-04-29 10:20:00,29.31,29.33,29.25,29.26,478600.0,23.4103,23.4263,23.3624,23.3704,478600.0
2015-04-29 10:25:00,29.25,29.35,29.25,29.33,182400.0,23.3624,23.4423,23.3624,23.4263,182400.0
2015-04-29 10:30:00,29.32,29.36,29.3,29.35,308800.0,23.4183,23.4502,23.4023,23.4423,308800.0
2015-04-29 10:35:00,29.35,29.41,29.34,29.4,184200.0,23.4423,23.4902,23.4343,23.4822,184200.0
2015-04-29 10:40:00,29.4,29.47,29.39,29.45,226800.0,23.4822,23.5381,23.4742,23.5221,226800.0
2015-04-29 10:45:00,29.44,29.44,29.38,29.4,136200.0,23.5141,23.5141,23.4662,23.4822,136200.0
2015-04-29 10:50:00,29.4,29.41,29.37,29.38,179200.0,23.4822,23.4902,23.4582,23.4662,179200.0
2015-04-29 10:55:00,29.38,29.38,29.34,29.35,127200.0,23.4662,23.4662,23.4343,23.4423,127200.0
2015-04-29 11:00:00,29.35,29.43,29.34,29.42,193400.0,23.4423,23.5062,23.4343,23.4982,193400.0
2015-04-29 11:05:00,29.42,29.43,29.42,29.43,245600.0,23.4982,23.5062,23.4982,23.5062,245600.0
2015-04-29 11:10:00,29.43,29.43,29.39,29.42,377800.0,23.5062,23.5062,23.4742,23.4982,377800.0
2015-04-29 11:15:00,29.42,29.43,29.36,29.38,163800.0,23.4982,23.5062,23.4502,23.4662,163800.0
2015-04-29 11:20:00,29.39,29.4,29.36,29.38,155800.0,23.4742,23.4822,23.4502,23.4662,155800.0
2015-04-29 11:25:00,29.37,29.38,29.32,29.34,219400.0,23.4582,23.4662,23.4183,23.4343,219400.0
2015-04-29 11:30:00,29.34,29.34,29.27,29.28,219600.0,23.4343,23.4343,23.3784,23.3863,219600.0
2015-04-29 11:35:00,29.29,29.34,29.29,29.33,151400.0,23.3943,23.4343,23.3943,23.4263,151400.0
2015-04-29 11:40:00,29.32,29.35,29.31,29.35,89000.0,23.4183,23.4423,23.4103,23.4423,89000.0
2015-04-29 11:45:00,29.34,29.36,29.31,29.32,178200.0,23.4343,23.4502,23.4103,23.4183,178200.0
2015-04-29 11:50:00,29.32,29.38,29.32,29.37,96200.0,23.4183,23.4662,23.4183,23.4582,96200.0
2015-04-29 11:55:00,29.38,29.38,29.35,29.36,80600.0,23.4662,23.4662,23.4423,23.4502,80600.0
2015-04-29 12:00:00,29.36,29.38,29.34,29.34,134000.0,23.4502,23.4662,23.4343,23.4343,134000.0
2015-04-29 12:05:00,29.34,29.34,29.31,29.34,163000.0,23.4343,23.4343,23.4103,23.4343,163000.0
2015-04-29 12:10:00,29.34,29.34,29.3,29.31,252400.0,23.4343,23.4343,23.4023,23.4103,252400.0
2015-04-29 12:15:00,29.31,29.33,29.27,29.28,127000.0,23.4103,23.4263,23.3784,23.3863,127000.0
2015-04-29 12:20:00,29.28,29.3,29.28,29.29,100000.0,23.3863,23.4023,23.3863,23.3943,100000.0
2015-04-29 12:25:00,29.29,29.3,29.27,29.28,134000.0,23.3943,23.4023,23.3784,23.3863,134000.0
2015-04-29 12:30:00,29.28,29.29,29.25,29.28,95200.0,23.3863,23.3943,23.3624,23.3863,95200.0
2015-04-29 12:35:00,29.28,29.28,29.25,29.25,169200.0,23.3863,23.3863,23.3624,23.3624,169200.0
2015-04-29 12:40:00,29.25,29.28,29.22,29.27,163000.0,23.3624,23.3863,23.3384,23.3784,163000.0
2015-04-29 12:45:00,29.27,29.27,29.21,29.23,191400.0,23.3784,23.3784,23.3304,23.3464,191400.0
2015-04-29 12:50:00,29.22,29.24,29.2,29.21,138600.0,23.3384,23.3544,23.3225,23.3304,138600.0
2015-04-29 12:55:00,29.21,29.24,29.2,29.23,375400.0,23.3304,23.3544,23.3225,23.3464,375400.0
2015-04-29 13:00:00,29.23,29.23,29.16,29.17,180200.0,23.3464,23.3464,23.2905,23.2985,180200.0
2015-04-29 13:05:00,29.17,29.18,29.16,29.16,247800.0,23.2985,23.3065,23.2905,23.2905,247800.0
2015-04-29 13:10:00,29.16,29.17,29.14,29.15,299200.0,23.2905,23.2985,23.2745,23.2825,299200.0
2015-04-29 13:15:00,29.15,29.2,29.14,29.16,591800.0,23.2825,23.3225,23.2745,23.2905,591800.0
2015-04-29 13:20:00,29.15,29.17,29.11,29.13,323400.0,23.2825,23.2985,23.2506,23.2665,323400.0
2015-04-29 13:25:00,29.13,29.15,29.11,29.15,215600.0,23.2665,23.2825,23.2506,23.2825,215600.0
2015-04-29 13:30:00,29.15,29.15,29.11,29.14,172400.0,23.2825,23.2825,23.2506,23.2745,172400.0
2015-04-29 13:35:00,29.14,29.19,29.14,29.18,108200.0,23.2745,23.3145,23.2745,23.3065,108200.0
2015-04-29 13:40:00,29.19,29.25,29.18,29.24,117200.0,23.3145,23.3624,23.3065,23.3544,117200.0
2015-04-29 13:45:00,29.25,29.27,29.24,29.25,98200.0,23.3624,23.3784,23.3544,23.3624,98200.0
2015-04-29 13:50:00,29.25,29.27,29.24,29.25,356600.0,23.3624,23.3784,23.3544,23.3624,356600.0
2015-04-29 13:55:00,29.25,29.28,29.23,29.27,366400.0,23.3624,23.3863,23.3464,23.3784,366400.0
2015-04-29 14:00:00,29.28,29.29,29.21,29.24,459600.0,23.3863,23.3943,23.3304,23.3544,459600.0
2015-04-29 14:05:00,29.24,29.29,29.22,29.24,251800.0,23.3544,23.3943,23.3384,23.3544,251800.0
2015-04-29 14:10:00,29.24,29.25,29.17,29.2,303600.0,23.3544,23.3624,23.2985,23.3225,303600.0
2015-04-29 14:15:00,29.2,29.28,29.2,29.26,291800.0,23.3225,23.3863,23.3225,23.3704,291800.0
2015-04-29 14:20:00,29.26,29.3,29.23,29.27,251400.0,23.3704,23.4023,23.3464,23.3784,251400.0
2015-04-29 14:25:00,29.27,29.28,29.24,29.25,170200.0,23.3784,23.3863,23.3544,23.3624,170200.0
2015-04-29 14:30:00,29.25,29.28,29.24,29.27,378000.0,23.3624,23.3863,23.3544,23.3784,378000.0
2015-04-29 14:35:00,29.27,29.29,29.24,29.25,444600.0,23.3784,23.3943,23.3544,23.3624,444600.0
2015-04-29 14:40:00,29.25,29.3,29.25,29.29,354800.0,23.3624,23.4023,23.3624,23.3943,354800.0
2015-04-29 14:45:00,29.29,29.29,29.24,29.27,239800.0,23.3943,23.3943,23.3544,23.3784,239800.0
2015-04-29 14:50:00,29.27,29.28,29.24,29.25,236400.0,23.3784,23.3863,23.3544,23.3624,236400.0
2015-04-29 14:55:00,29.25,29.25,29.24,29.24,116200.0,23.3624,23.3624,23.3544,23.3544,116200.0
2015-04-29 15:00:00,29.24,29.31,29.24,29.24,722200.0,23.3544,23.4103,23.3544,23.3544,722200.0
2015-04-29 15:05:00,29.24,29.25,29.18,29.2,850600.0,23.3544,23.3624,23.3065,23.3225,850600.0
2015-04-29 15:10:00,29.2,29.22,29.16,29.21,352800.0,23.3225,23.3384,23.2905,23.3304,352800.0
2015-04-29 15:15:00,29.21,29.23,29.2,29.21,302600.0,23.3304,23.3464,23.3225,23.3304,302600.0
2015-04-29 15:20:00,29.21,29.22,29.21,29.22,397600.0,23.3304,23.3384,23.3304,23.3384,397600.0
2015-04-29 15:25:00,29.22,29.22,29.21,29.21,363000.0,23.3384,23.3384,23.3304,23.3304,363000.0
2015-04-29 15:30:00,29.21,29.23,29.21,29.22,427200.0,23.3304,23.3464,23.3304,23.3384,427200.0
2015-04-29 15:35:00,29.22,29.26,29.22,29.25,778000.0,23.3384,23.3704,23.3384,23.3624,778000.0
2015-04-29 15:40:00,29.25,29.25,29.22,29.23,396400.0,23.3624,23.3624,23.3384,23.3464,396400.0
2015-04-29 15:45:00,29.23,29.23,29.2,29.21,605200.0,23.3464,23.3464,23.3225,23.3304,605200.0
2015-04-29 15:50:00,29.21,29.21,29.17,29.18,1508400.0,23.3304,23.3304,23.2985,23.3065,1508400.0
2015-04-29 15:55:00,29.18,29.18,29.16,29.18,2000200.0,23.3065,23.3065,23.2905,23.3065,2000200.0
2015-04-30 09:30:00,29.18,29.4,29.06,29.25,1123600.0,23.3065,23.4822,23.2106,23.3624,1123600.0
2015-04-30 09:35:00,29.25,29.38,29.24,29.32,879000.0,23.3624,23.4662,23.3544,23.4183,879000.0
2015-04-30 09:40:00,29.32,29.36,29.3,29.36,454000.0,23.4183,23.4502,23.4023,23.4502,454000.0
2015-04-30 09:45:00,29.36,29.48,29.35,29.42,703800.0,23.4502,23.5461,23.4423,23.4982,703800.0
2015-04-30 09:50:00,29.42,29.42,29.35,29.37,233800.0,23.4982,23.4982,23.4423,23.4582,233800.0
2015-04-30 09:55:00,29.37,29.38,29.32,29.34,236200.0,23.4582,23.4662,23.4183,23.4343,236200.0
2015-04-30 10:00:00,29.33,29.33,29.3,29.31,350200.0,23.4263,23.4263,23.4023,23.4103,350200.0
2015-04-30 10:05:00,29.31,29.37,29.31,29.36,387400.0,23.4103,23.4582,23.4103,23.4502,387400.0
2015-04-30 10:10:00,29.36,29.39,29.33,29.34,253200.0,23.4502,23.4742,23.4263,23.4343,253200.0
2015-04-30 10:15:00,29.34,29.34,29.26,29.26,341800.0,23.4343,23.4343,23.3704,23.3704,341800.0
2015-04-30 10:20:00,29.26,29.28,29.21,29.22,418200.0,23.3704,23.3863,23.3304,23.3384,418200.0
2015-04-30 10:25:00,29.22,29.22,29.15,29.16,536200.0,23.3384,23.3384,23.2825,23.2905,536200.0
2015-04-30 10:30:00,29.15,29.2,29.14,29.19,448800.0,23.2825,23.3225,23.2745,23.3145,448800.0
2015-04-30 10:35:00,29.19,29.21,29.08,29.11,898400.0,23.3145,23.3304,23.2266,23.2506,898400.0
2015-04-30 10:40:00,29.11,29.13,29.09,29.09,440800.0,23.2506,23.2665,23.2346,23.2346,440800.0
2015-04-30 10:45:00,29.09,29.11,29.06,29.07,548200.0,23.2346,23.2506,23.2106,23.2186,548200.0
2015-04-30 10:50:00,29.07,29.12,29.07,29.11,440600.0,23.2186,23.2586,23.2186,23.2506,440600.0
2015-04-30 10:55:00,29.11,29.17,29.09,29.15,222000.0,23.2506,23.2985,23.2346,23.2825,222000.0
2015-04-30 11:00:00,29.14,29.18,29.12,29.17,370000.0,23.2745,23.3065,23.2586,23.2985,370000.0
2015-04-30 11:05:00,29.17,29.2,29.16,29.18,211800.0,23.2985,23.3225,23.2905,23.3065,211800.0
2015-04-30 11:10:00,29.18,29.19,29.14,29.16,435200.0,23.3065,23.3145,23.2745,23.2905,435200.0
2015-04-30 11:15:00,29.16,29.18,29.15,29.18,131400.0,23.2905,23.3065,23.2825,23.3065,131400.0
2015-04-30 11:20:00,29.18,29.2,29.17,29.18,212200.0,23.3065,23.3225,23.2985,23.3065,212200.0
2015-04-30 11:25:00,29.18,29.2,29.17,29.19,163600.0,23.3065,23.3225,23.2985,23.3145,163600.0
2015-04-30 11:30:00,29.2,29.25,29.18,29.2,582200.0,23.3225,23.3624,23.3065,23.3225,582200.0
2015-04-30 11:35:00,29.2,29.21,29.18,29.21,316800.0,23.3225,23.3304,23.3065,23.3304,316800.0
2015-04-30 11:40:00,29.21,29.22,29.18,29.18,269000.0,23.3304,23.3384,23.3065,23.3065,269000.0
2015-04-30 11:45:00,29.19,29.21,29.19,29.21,92000.0,23.3145,23.3304,23.3145,23.3304,92000.0
2015-04-30 11:50:00,29.21,29.21,29.17,29.2,167800.0,23.3304,23.3304,23.2985,23.3225,167800.0
2015-04-30 11:55:00,29.2,29.2,29.1,29.11,624000.0,23.3225,23.3225,23.2426,23.2506,624000.0
2015-04-30 12:00:00,29.11,29.13,29.1,29.11,172200.0,23.2506,23.2665,23.2426,23.2506,172200.0
2015-04-30 12:05:00,29.11,29.13,29.07,29.09,179600.0,23.2506,23.2665,23.2186,23.2346,179600.0
2015-04-30 12:10:00,29.08,29.09,29.05,29.05,485400.0,23.2266,23.2346,23.2026,23.2026,485400.0
2015-04-30 12:15:00,29.05,29.06,29.03,29.03,508000.0,23.2026,23.2106,23.1867,23.1867,508000.0
2015-04-30 12:20:00,29.03,29.03,29.0,29.03,379600.0,23.1867,23.1867,23.1627,23.1867,379600.0
2015-04-30 12:25:00,29.03,29.04,29.01,29.03,170200.0,23.1867,23.1947,23.1707,23.1867,170200.0
2015-04-30 12:30:00,29.03,29.03,28.96,28.98,374200.0,23.1867,23.1867,23.1308,23.1467,374200.0
2015-04-30 12:35:00,28.98,29.0,28.96,28.96,164000.0,23.1467,23.1627,23.1308,23.1308,164000.0
2015-04-30 12:40:00,28.96,28.98,28.95,28.97,319800.0,23.1308,23.1467,23.1228,23.1387,319800.0
2015-04-30 12:45:00,28.97,28.98,28.93,28.98,318200.0,23.1387,23.1467,23.1068,23.1467,318200.0
2015-04-30 12:50:00,28.98,29.0,28.92,28.93,289600.0,23.1467,23.1627,23.0988,23.1068,289600.0
2015-04-30 12:55:00,28.93,29.0,28.93,29.0,202400.0,23.1068,23.1627,23.1068,23.1627,202400.0
2015-04-30 13:00:00,29.0,29.04,28.98,29.03,214600.0,23.1627,23.1947,23.1467,23.1867,214600.0
2015-04-30 13:05:00,29.03,29.04,28.99,29.02,402800.0,23.1867,23.1947,23.1547,23.1787,402800.0
2015-04-30 13:10:00,29.02,29.02,28.98,29.0,156600.0,23.1787,23.1787,23.1467,23.1627,156600.0
2015-04-30 13:15:00,29.0,29.02,28.99,29.02,149200.0,23.1627,23.1787,23.1547,23.1787,149200.0
2015-04-30 13:20:00,29.02,29.02,28.98,29.0,91400.0,23.1787,23.1787,23.1467,23.1627,91400.0
2015-04-30 13:25:00,29.0,29.0,28.98,28.99,73200.0,23.1627,23.1627,23.1467,23.1547,73200.0
2015-04-30 13:30:00,28.99,29.0,28.98,29.0,121600.0,23.1547,23.1627,23.1467,23.1627,121600.0
2015-04-30 13:35:00,29.0,29.0,28.98,28.99,100000.0,23.1627,23.1627,23.1467,23.1547,100000.0
2015-04-30 13:40:00,28.99,29.03,28.98,28.99,352200.0,23.1547,23.1867,23.1467,23.1547,352200.0
2015-04-30 13:45:00,29.0,29.01,28.97,28.97,190400.0,23.1627,23.1707,23.1387,23.1387,190400.0
2015-04-30 13:50:00,28.97,29.0,28.96,28.99,74200.0,23.1387,23.1627,23.1308,23.1547,74200.0
2015-04-30 13:55:00,28.99,29.02,28.96,29.0,308200.0,23.1547,23.1787,23.1308,23.1627,308200.0
2015-04-30 14:00:00,29.0,29.01,28.98,28.98,602600.0,23.1627,23.1707,23.1467,23.1467,602600.0
2015-04-30 14:05:00,28.98,29.0,28.96,28.98,145400.0,23.1467,23.1627,23.1308,23.1467,145400.0
2015-04-30 14:10:00,28.98,29.02,28.98,29.0,166600.0,23.1467,23.1787,23.1467,23.1627,166600.0
2015-04-30 14:15:00,29.01,29.02,28.99,29.0,181800.0,23.1707,23.1787,23.1547,23.1627,181800.0
2015-04-30 14:20:00,29.0,29.02,28.91,28.93,347200.0,23.1627,23.1787,23.0908,23.1068,347200.0
2015-04-30 14:25:00,28.92,28.95,28.91,28.95,227400.0,23.0988,23.1228,23.0908,23.1228,227400.0
2015-04-30 14:30:00,28.95,28.95,28.88,28.89,480400.0,23.1228,23.1228,23.0669,23.0748,480400.0
2015-04-30 14:35:00,28.89,28.94,28.85,28.94,401200.0,23.0748,23.1148,23.0429,23.1148,401200.0
2015-04-30 14:40:00,28.94,28.96,28.9,28.91,400800.0,23.1148,23.1308,23.0828,23.0908,400800.0
2015-04-30 14:45:00,28.91,28.93,28.85,28.85,645200.0,23.0908,23.1068,23.0429,23.0429,645200.0
2015-04-30 14:50:00,28.85,28.85,28.8,28.81,522400.0,23.0429,23.0429,23.003,23.011,522400.0
2015-04-30 14:55:00,28.81,28.81,28.76,28.78,692200.0,23.011,23.011,22.971,22.987,692200.0
2015-04-30 15:00:00,28.77,28.79,28.71,28.75,612400.0,22.979,22.995,22.9311,22.963,612400.0
2015-04-30 15:05:00,28.76,28.77,28.7,28.71,504800.0,22.971,22.979,22.9231,22.9311,504800.0
2015-04-30 15:10:00,28.71,28.71,28.66,28.7,918200.0,22.9311,22.9311,22.8911,22.9231,918200.0
2015-04-30 15:15:00,28.7,28.79,28.66,28.77,2151400.0,22.9231,22.995,22.8911,22.979,2151400.0
2015-04-30 15:20:00,28.77,28.79,28.67,28.7,1395200.0,22.979,22.995,22.8991,22.9231,1395200.0
2015-04-30 15:25:00,28.7,28.72,28.67,28.68,1110200.0,22.9231,22.9391,22.8991,22.9071,1110200.0
2015-04-30 15:30:00,28.68,28.82,28.68,28.81,1173800.0,22.9071,23.0189,22.9071,23.011,1173800.0
2015-04-30 15:35:00,28.81,28.86,28.8,28.84,691400.0,23.011,23.0509,23.003,23.0349,691400.0
2015-04-30 15:40:00,28.83,28.84,28.81,28.84,555800.0,23.0269,23.0349,23.011,23.0349,555800.0
2015-04-30 15:45:00,28.84,28.91,28.83,28.88,1994200.0,23.0349,23.0908,23.0269,23.0669,1994200.0
2015-04-30 15:50:00,28.88,28.88,28.77,28.86,1892600.0,23.0669,23.0669,22.979,23.0509,1892600.0
2015-04-30 15:55:00,28.86,28.9,28.86,28.89,3345000.0,23.0509,23.0828,23.0509,23.0748,3345000.0
2015-05-01 09:30:00,28.9,29.05,28.75,28.84,837800.0,23.0828,23.2026,22.963,23.0349,837800.0
2015-05-01 09:35:00,28.84,28.88,28.66,28.74,606800.0,23.0349,23.0669,22.8911,22.955,606800.0
2015-05-01 09:40:00,28.75,28.81,28.73,28.76,217200.0,22.963,23.011,22.9471,22.971,217200.0
2015-05-01 09:45:00,28.76,28.91,28.75,28.9,715400.0,22.971,23.0908,22.963,23.0828,715400.0
2015-05-01 09:50:00,28.9,28.95,28.86,28.95,706400.0,23.0828,23.1228,23.0509,23.1228,706400.0
2015-05-01 09:55:00,28.96,29.03,28.93,28.99,598600.0,23.1308,23.1867,23.1068,23.1547,598600.0
2015-05-01 10:00:00,28.99,29.08,28.98,29.07,546600.0,23.1547,23.2266,23.1467,23.2186,546600.0
2015-05-01 10:05:00,29.07,29.07,28.99,29.02,373600.0,23.2186,23.2186,23.1547,23.1787,373600.0
2015-05-01 10:10:00,29.02,29.04,28.99,29.02,473600.0,23.1787,23.1947,23.1547,23.1787,473600.0
2015-05-01 10:15:00,29.02,29.05,29.0,29.02,395000.0,23.1787,23.2026,23.1627,23.1787,395000.0
2015-05-01 10:20:00,29.02,29.03,28.96,28.96,1111800.0,23.1787,23.1867,23.1308,23.1308,1111800.0
2015-05-01 10:25:00,28.96,29.03,28.95,29.03,415400.0,23.1308,23.1867,23.1228,23.1867,415400.0
2015-05-01 10:30:00,29.03,29.04,29.0,29.0,133000.0,23.1867,23.1947,23.1627,23.1627,133000.0
2015-05-01 10:35:00,29.01,29.01,28.96,28.97,257000.0,23.1707,23.1707,23.1308,23.1387,257000.0
2015-05-01 10:40:00,28.97,28.97,28.92,28.95,228000.0,23.1387,23.1387,23.0988,23.1228,228000.0
2015-05-01 10:45:00,28.95,28.98,28.92,28.92,340400.0,23.1228,23.1467,23.0988,23.0988,340400.0
2015-05-01 10:50:00,28.92,28.95,28.88,28.93,188600.0,23.0988,23.1228,23.0669,23.1068,188600.0
2015-05-01 10:55:00,28.93,28.94,28.89,28.93,173200.0,23.1068,23.1148,23.0748,23.1068,173200.0
2015-05-01 11:00:00,28.93,28.97,28.93,28.96,171800.0,23.1068,23.1387,23.1068,23.1308,171800.0
2015-05-01 11:05:00,28.96,28.97,28.93,28.94,164000.0,23.1308,23.1387,23.1068,23.1148,164000.0
2015-05-01 11:10:00,28.94,28.96,28.91,28.91,140200.0,23.1148,23.1308,23.0908,23.0908,140200.0
2015-05-01 11:15:00,28.91,28.95,28.91,28.94,182200.0,23.0908,23.1228,23.0908,23.1148,182200.0
2015-05-01 11:20:00,28.94,28.98,28.93,28.96,155200.0,23.1148,23.1467,23.1068,23.1308,155200.0
2015-05-01 11:25:00,28.96,29.0,28.96,28.99,229000.0,23.1308,23.1627,23.1308,23.1547,229000.0
2015-05-01 11:30:00,28.99,29.01,28.99,29.0,228800.0,23.1547,23.1707,23.1547,23.1627,228800.0
2015-05-01 11:35:00,29.0,29.02,28.99,28.99,208800.0,23.1627,23.1787,23.1547,23.1547,208800.0
2015-05-01 11:40:00,29.0,29.02,28.97,29.02,272200.0,23.1627,23.1787,23.1387,23.1787,272200.0
2015-05-01 11:45:00,29.02,29.02,28.95,28.97,328400.0,23.1787,23.1787,23.1228,23.1387,328400.0
2015-05-01 11:50:00,28.96,29.0,28.95,29.0,121600.0,23.1308,23.1627,23.1228,23.1627,121600.0
2015-05-01 11:55:00,28.99,29.05,28.99,29.05,147600.0,23.1547,23.2026,23.1547,23.2026,147600.0
2015-05-01 12:00:00,29.05,29.05,29.03,29.05,229000.0,23.2026,23.2026,23.1867,23.2026,229000.0
2015-05-01 12:05:00,29.05,29.05,28.99,29.0,232600.0,23.2026,23.2026,23.1547,23.1627,232600.0
2015-05-01 12:10:00,29.0,29.02,28.99,28.99,146800.0,23.1627,23.1787,23.1547,23.1547,146800.0
2015-05-01 12:15:00,28.99,29.04,28.98,29.03,291800.0,23.1547,23.1947,23.1467,23.1867,291800.0
2015-05-01 12:20:00,29.03,29.06,29.02,29.05,251600.0,23.1867,23.2106,23.1787,23.2026,251600.0
2015-05-01 12:25:00,29.05,29.07,29.05,29.07,115400.0,23.2026,23.2186,23.2026,23.2186,115400.0
2015-05-01 12:30:00,29.07,29.09,29.06,29.08,339000.0,23.2186,23.2346,23.2106,23.2266,339000.0
2015-05-01 12:35:00,29.08,29.1,29.06,29.09,157800.0,23.2266,23.2426,23.2106,23.2346,157800.0
2015-05-01 12:40:00,29.09,29.1,29.06,29.09,166400.0,23.2346,23.2426,23.2106,23.2346,166400.0
2015-05-01 12:45:00,29.09,29.1,29.06,29.06,178200.0,23.2346,23.2426,23.2106,23.2106,178200.0
2015-05-01 12:50:00,29.06,29.07,29.04,29.05,138600.0,23.2106,23.2186,23.1947,23.2026,138600.0
2015-05-01 12:55:00,29.04,29.06,29.04,29.06,108800.0,23.1947,23.2106,23.1947,23.2106,108800.0
2015-05-01 13:00:00,29.06,29.06,29.05,29.06,119600.0,23.2106,23.2106,23.2026,23.2106,119600.0
2015-05-01 13:05:00,29.05,29.06,29.0,29.0,264200.0,23.2026,23.2106,23.1627,23.1627,264200.0
2015-05-01 13:10:00,29.0,29.02,29.0,29.02,55400.0,23.1627,23.1787,23.1627,23.1787,55400.0
2015-05-01 13:15:00,29.02,29.05,29.02,29.05,116800.0,23.1787,23.2026,23.1787,23.2026,116800.0
2015-05-01 13:20:00,29.05,29.05,29.0,29.0,315000.0,23.2026,23.2026,23.1627,23.1627,315000.0
2015-05-01 13:25:00,29.0,29.03,29.0,29.03,178400.0,23.1627,23.1867,23.1627,23.1867,178400.0
2015-05-01 13:30:00,29.03,29.03,29.03,29.03,79800.0,23.1867,23.1867,23.1867,23.1867,79800.0
2015-05-01 13:35:00,29.03,29.03,29.01,29.02,282000.0,23.1867,23.1867,23.1707,23.1787,282000.0
2015-05-01 13:40:00,29.02,29.03,29.0,29.03,268200.0,23.1787,23.1867,23.1627,23.1867,268200.0
2015-05-01 13:45:00,29.03,29.05,29.02,29.05,111200.0,23.1867,23.2026,23.1787,23.2026,111200.0
2015-05-01 13:50:00,29.05,29.16,29.05,29.11,625200.0,23.2026,23.2905,23.2026,23.2506,625200.0
2015-05-01 13:55:00,29.11,29.15,29.11,29.15,293600.0,23.2506,23.2825,23.2506,23.2825,293600.0
2015-05-01 14:00:00,29.15,29.17,29.14,29.14,223000.0,23.2825,23.2985,23.2745,23.2745,223000.0
2015-05-01 14:05:00,29.14,29.18,29.14,29.14,361000.0,23.2745,23.3065,23.2745,23.2745,361000.0
2015-05-01 14:10:00,29.14,29.18,29.14,29.16,142400.0,23.2745,23.3065,23.2745,23.2905,142400.0
2015-05-01 14:15:00,29.16,29.18,29.15,29.15,370000.0,23.2905,23.3065,23.2825,23.2825,370000.0
2015-05-01 14:20:00,29.15,29.16,29.13,29.13,261800.0,23.2825,23.2905,23.2665,23.2665,261800.0
2015-05-01 14:25:00,29.13,29.16,29.13,29.16,306600.0,23.2665,23.2905,23.2665,23.2905,306600.0
2015-05-01 14:30:00,29.16,29.18,29.14,29.17,231800.0,23.2905,23.3065,23.2745,23.2985,231800.0
2015-05-01 14:35:00,29.17,29.21,29.17,29.17,368800.0,23.2985,23.3304,23.2985,23.2985,368800.0
2015-05-01 14:40:00,29.17,29.2,29.17,29.18,260200.0,23.2985,23.3225,23.2985,23.3065,260200.0
2015-05-01 14:45:00,29.18,29.22,29.18,29.2,643800.0,23.3065,23.3384,23.3065,23.3225,643800.0
2015-05-01 14:50:00,29.2,29.2,29.15,29.16,238200.0,23.3225,23.3225,23.2825,23.2905,238200.0
2015-05-01 14:55:00,29.16,29.16,29.14,29.15,168000.0,23.2905,23.2905,23.2745,23.2825,168000.0
2015-05-01 15:00:00,29.15,29.17,29.14,29.16,256600.0,23.2825,23.2985,23.2745,23.2905,256600.0
2015-05-01 15:05:00,29.16,29.18,29.15,29.18,221600.0,23.2905,23.3065,23.2825,23.3065,221600.0
2015-05-01 15:10:00,29.18,29.18,29.16,29.18,335400.0,23.3065,23.3065,23.2905,23.3065,335400.0
2015-05-01 15:15:00,29.18,29.22,29.17,29.22,485200.0,23.3065,23.3384,23.2985,23.3384,485200.0
2015-05-01 15:20:00,29.21,29.23,29.21,29.21,403400.0,23.3304,23.3464,23.3304,23.3304,403400.0
2015-05-01 15:25:00,29.21,29.21,29.17,29.18,304800.0,23.3304,23.3304,23.2985,23.3065,304800.0
2015-05-01 15:30:00,29.18,29.2,29.18,29.18,389800.0,23.3065,23.3225,23.3065,23.3065,389800.0
2015-05-01 15:35:00,29.18,29.21,29.18,29.2,585200.0,23.3065,23.3304,23.3065,23.3225,585200.0
2015-05-01 15:40:00,29.2,29.21,29.17,29.17,474600.0,23.3225,23.3304,23.2985,23.2985,474600.0
2015-05-01 15:45:00,29.17,29.19,29.16,29.18,749800.0,23.2985,23.3145,23.2905,23.3065,749800.0
2015-05-01 15:50:00,29.18,29.25,29.18,29.21,1497800.0,23.3065,23.3624,23.3065,23.3304,1497800.0
2015-05-01 15:55:00,29.21,29.23,29.18,29.19,1426200.0,23.3304,23.3464,23.3065,23.3145,1426200.0
2015-05-04 09:30:00,30.03,30.05,29.47,29.56,2372400.0,23.9854,24.0014,23.5381,23.61,2372400.0
2015-05-04 09:35:00,29.56,29.62,29.48,29.52,611600.0,23.61,23.6579,23.5461,23.578,611600.0
2015-05-04 09:40:00,29.52,29.57,29.41,29.45,890000.0,23.578,23.618,23.4902,23.5221,890000.0
2015-05-04 09:45:00,29.46,29.5,29.4,29.47,923600.0,23.5301,23.5621,23.4822,23.5381,923600.0
2015-05-04 09:50:00,29.47,29.6,29.45,29.6,1016000.0,23.5381,23.6419,23.5221,23.6419,1016000.0
2015-05-04 09:55:00,29.6,29.68,29.6,29.63,692400.0,23.6419,23.7058,23.6419,23.6659,692400.0
2015-05-04 10:00:00,29.63,29.75,29.63,29.72,1005200.0,23.6659,23.7617,23.6659,23.7378,1005200.0
2015-05-04 10:05:00,29.72,29.72,29.56,29.58,1082000.0,23.7378,23.7378,23.61,23.626,1082000.0
2015-05-04 10:10:00,29.58,29.68,29.58,29.68,718600.0,23.626,23.7058,23.626,23.7058,718600.0
2015-05-04 10:15:00,29.68,29.7,29.64,29.65,448400.0,23.7058,23.7218,23.6739,23.6819,448400.0
2015-05-04 10:20:00,29.65,29.66,29.61,29.64,511600.0,23.6819,23.6899,23.6499,23.6739,511600.0
2015-05-04 10:25:00,29.65,29.68,29.6,29.62,557400.0,23.6819,23.7058,23.6419,23.6579,557400.0
2015-05-04 10:30:00,29.62,29.62,29.53,29.55,971400.0,23.6579,23.6579,23.586,23.602,971400.0
2015-05-04 10:35:00,29.55,29.6,29.5,29.52,656200.0,23.602,23.6419,23.5621,23.578,656200.0
2015-05-04 10:40:00,29.52,29.59,29.5,29.54,388400.0,23.578,23.6339,23.5621,23.594,388400.0
2015-05-04 10:45:00,29.54,29.55,29.5,29.54,928600.0,23.594,23.602,23.5621,23.594,928600.0
2015-05-04 10:50:00,29.54,29.55,29.53,29.54,488800.0,23.594,23.602,23.586,23.594,488800.0
2015-05-04 10:55:00,29.54,29.58,29.53,29.56,505400.0,23.594,23.626,23.586,23.61,505400.0
2015-05-04 11:00:00,29.56,29.57,29.53,29.54,443200.0,23.61,23.618,23.586,23.594,443200.0
2015-05-04 11:05:00,29.54,29.56,29.54,29.55,506400.0,23.594,23.61,23.594,23.602,506400.0
2015-05-04 11:10:00,29.56,29.59,29.54,29.55,388800.0,23.61,23.6339,23.594,23.602,388800.0
2015-05-04 11:15:00,29.55,29.55,29.52,29.53,342000.0,23.602,23.602,23.578,23.586,342000.0
2015-05-04 11:20:00,29.53,29.56,29.47,29.48,299000.0,23.586,23.61,23.5381,23.5461,299000.0
2015-05-04 11:25:00,29.48,29.49,29.42,29.43,496800.0,23.5461,23.5541,23.4982,23.5062,496800.0
2015-05-04 11:30:00,29.43,29.43,29.38,29.43,592000.0,23.5062,23.5062,23.4662,23.5062,592000.0
2015-05-04 11:35:00,29.43,29.43,29.41,29.42,577800.0,23.5062,23.5062,23.4902,23.4982,577800.0
2015-05-04 11:40:00,29.42,29.43,29.38,29.39,314200.0,23.4982,23.5062,23.4662,23.4742,314200.0
2015-05-04 11:45:00,29.39,29.43,29.35,29.36,413000.0,23.4742,23.5062,23.4423,23.4502,413000.0
2015-05-04 11:50:00,29.36,29.43,29.36,29.42,611400.0,23.4502,23.5062,23.4502,23.4982,611400.0
2015-05-04 11:55:00,29.42,29.48,29.4,29.47,252800.0,23.4982,23.5461,23.4822,23.5381,252800.0
2015-05-04 12:00:00,29.47,29.47,29.43,29.43,228400.0,23.5381,23.5381,23.5062,23.5062,228400.0
2015-05-04 12:05:00,29.43,29.48,29.43,29.48,287800.0,23.5062,23.5461,23.5062,23.5461,287800.0
2015-05-04 12:10:00,29.48,29.49,29.47,29.47,440600.0,23.5461,23.5541,23.5381,23.5381,440600.0
2015-05-04 12:15:00,29.47,29.5,29.47,29.49,311200.0,23.5381,23.5621,23.5381,23.5541,311200.0
2015-05-04 12:20:00,29.49,29.49,29.47,29.48,462600.0,23.5541,23.5541,23.5381,23.5461,462600.0
2015-05-04 12:25:00,29.48,29.5,29.47,29.5,220200.0,23.5461,23.5621,23.5381,23.5621,220200.0
2015-05-04 12:30:00,29.5,29.55,29.47,29.5,377600.0,23.5621,23.602,23.5381,23.5621,377600.0
2015-05-04 12:35:00,29.5,29.54,29.48,29.48,207200.0,23.5621,23.594,23.5461,23.5461,207200.0
2015-05-04 12:40:00,29.48,29.49,29.45,29.46,259800.0,23.5461,23.5541,23.5221,23.5301,259800.0
2015-05-04 12:45:00,29.46,29.46,29.38,29.39,295400.0,23.5301,23.5301,23.4662,23.4742,295400.0
2015-05-04 12:50:00,29.39,29.39,29.35,29.37,437600.0,23.4742,23.4742,23.4423,23.4582,437600.0
2015-05-04 12:55:00,29.36,29.43,29.35,29.37,259800.0,23.4502,23.5062,23.4423,23.4582,259800.0
2015-05-04 13:00:00,29.38,29.4,29.36,29.39,253400.0,23.4662,23.4822,23.4502,23.4742,253400.0
2015-05-04 13:05:00,29.39,29.39,29.32,29.33,308600.0,23.4742,23.4742,23.4183,23.4263,308600.0
2015-05-04 13:10:00,29.33,29.39,29.33,29.34,251000.0,23.4263,23.4742,23.4263,23.4343,251000.0
2015-05-04 13:15:00,29.33,29.44,29.33,29.39,403400.0,23.4263,23.5141,23.4263,23.4742,403400.0
2015-05-04 13:20:00,29.4,29.4,29.34,29.38,226200.0,23.4822,23.4822,23.4343,23.4662,226200.0
2015-05-04 13:25:00,29.38,29.42,29.36,29.39,296600.0,23.4662,23.4982,23.4502,23.4742,296600.0
2015-05-04 13:30:00,29.38,29.38,29.32,29.32,300000.0,23.4662,23.4662,23.4183,23.4183,300000.0
2015-05-04 13:35:00,29.33,29.39,29.32,29.36,491000.0,23.4263,23.4742,23.4183,23.4502,491000.0
2015-05-04 13:40:00,29.36,29.43,29.36,29.4,281600.0,23.4502,23.5062,23.4502,23.4822,281600.0
2015-05-04 13:45:00,29.4,29.42,29.4,29.41,215800.0,23.4822,23.4982,23.4822,23.4902,215800.0
2015-05-04 13:50:00,29.42,29.43,29.41,29.43,186400.0,23.4982,23.5062,23.4902,23.5062,186400.0
2015-05-04 13:55:00,29.43,29.46,29.39,29.46,387800.0,23.5062,23.5301,23.4742,23.5301,387800.0
2015-05-04 14:00:00,29.46,29.47,29.4,29.42,282000.0,23.5301,23.5381,23.4822,23.4982,282000.0
2015-05-04 14:05:00,29.43,29.48,29.4,29.48,351200.0,23.5062,23.5461,23.4822,23.5461,351200.0
2015-05-04 14:10:00,29.48,29.48,29.43,29.44,354400.0,23.5461,23.5461,23.5062,23.5141,354400.0
2015-05-04 14:15:00,29.43,29.46,29.41,29.44,304800.0,23.5062,23.5301,23.4902,23.5141,304800.0
2015-05-04 14:20:00,29.45,29.45,29.42,29.43,226600.0,23.5221,23.5221,23.4982,23.5062,226600.0
2015-05-04 14:25:00,29.42,29.43,29.41,29.43,200400.0,23.4982,23.5062,23.4902,23.5062,200400.0
2015-05-04 14:30:00,29.43,29.43,29.42,29.43,181400.0,23.5062,23.5062,23.4982,23.5062,181400.0
2015-05-04 14:35:00,29.43,29.44,29.42,29.44,168400.0,23.5062,23.5141,23.4982,23.5141,168400.0
2015-05-04 14:40:00,29.44,29.44,29.39,29.39,230200.0,23.5141,23.5141,23.4742,23.4742,230200.0
2015-05-04 14:45:00,29.39,29.39,29.38,29.38,371000.0,23.4742,23.4742,23.4662,23.4662,371000.0
2015-05-04 14:50:00,29.38,29.42,29.38,29.42,470000.0,23.4662,23.4982,23.4662,23.4982,470000.0
2015-05-04 14:55:00,29.42,29.45,29.4,29.41,339400.0,23.4982,23.5221,23.4822,23.4902,339400.0
2015-05-04 15:00:00,29.42,29.43,29.39,29.4,475600.0,23.4982,23.5062,23.4742,23.4822,475600.0
2015-05-04 15:05:00,29.4,29.41,29.39,29.4,219800.0,23.4822,23.4902,23.4742,23.4822,219800.0
2015-05-04 15:10:00,29.4,29.41,29.39,29.41,216600.0,23.4822,23.4902,23.4742,23.4902,216600.0
2015-05-04 15:15:00,29.41,29.42,29.39,29.41,277200.0,23.4902,23.4982,23.4742,23.4902,277200.0
2015-05-04 15:20:00,29.41,29.44,29.41,29.44,238800.0,23.4902,23.5141,23.4902,23.5141,238800.0
2015-05-04 15:25:00,29.43,29.44,29.41,29.41,340800.0,23.5062,23.5141,23.4902,23.4902,340800.0
2015-05-04 15:30:00,29.41,29.41,29.4,29.4,397800.0,23.4902,23.4902,23.4822,23.4822,397800.0
2015-05-04 15:35:00,29.4,29.41,29.35,29.35,411600.0,23.4822,23.4902,23.4423,23.4423,411600.0
2015-05-04 15:40:00,29.35,29.36,29.33,29.36,454600.0,23.4423,23.4502,23.4263,23.4502,454600.0
2015-05-04 15:45:00,29.36,29.39,29.34,29.34,720200.0,23.4502,23.4742,23.4343,23.4343,720200.0
2015-05-04 15:50:00,29.34,29.38,29.34,29.37,820800.0,23.4343,23.4662,23.4343,23.4582,820800.0
2015-05-04 15:55:00,29.36,29.41,29.36,29.39,1756600.0,23.4502,23.4902,23.4502,23.4742,1756600.0
2015-05-05 09:30:00,29.41,29.52,29.38,29.46,572400.0,23.4902,23.578,23.4662,23.5301,572400.0
2015-05-05 09:35:00,29.46,29.5,29.4,29.44,286000.0,23.5301,23.5621,23.4822,23.5141,286000.0
2015-05-05 09:40:00,29.43,29.49,29.38,29.49,678800.0,23.5062,23.5541,23.4662,23.5541,678800.0
2015-05-05 09:45:00,29.49,29.52,29.4,29.42,723000.0,23.5541,23.578,23.4822,23.4982,723000.0
2015-05-05 09:50:00,29.42,29.43,29.36,29.39,475000.0,23.4982,23.5062,23.4502,23.4742,475000.0
2015-05-05 09:55:00,29.39,29.41,29.35,29.36,531600.0,23.4742,23.4902,23.4423,23.4502,531600.0
2015-05-05 10:00:00,29.36,29.39,29.33,29.38,472000.0,23.4502,23.4742,23.4263,23.4662,472000.0
2015-05-05 10:05:00,29.38,29.39,29.33,29.38,409400.0,23.4662,23.4742,23.4263,23.4662,409400.0
2015-05-05 10:10:00,29.38,29.41,29.36,29.39,561400.0,23.4662,23.4902,23.4502,23.4742,561400.0
2015-05-05 10:15:00,29.39,29.4,29.34,29.38,426800.0,23.4742,23.4822,23.4343,23.4662,426800.0
2015-05-05 10:20:00,29.37,29.46,29.36,29.42,439600.0,23.4582,23.5301,23.4502,23.4982,439600.0
2015-05-05 10:25:00,29.42,29.43,29.36,29.36,621800.0,23.4982,23.5062,23.4502,23.4502,621800.0
2015-05-05 10:30:00,29.36,29.43,29.36,29.41,361600.0,23.4502,23.5062,23.4502,23.4902,361600.0
2015-05-05 10:35:00,29.41,29.42,29.36,29.38,546000.0,23.4902,23.4982,23.4502,23.4662,546000.0
2015-05-05 10:40:00,29.37,29.38,29.27,29.33,250800.0,23.4582,23.4662,23.3784,23.4263,250800.0
2015-05-05 10:45:00,29.33,29.39,29.3,29.36,220000.0,23.4263,23.4742,23.4023,23.4502,220000.0
2015-05-05 10:50:00,29.36,29.39,29.35,29.38,169400.0,23.4502,23.4742,23.4423,23.4662,169400.0
2015-05-05 10:55:00,29.38,29.39,29.36,29.38,279000.0,23.4662,23.4742,23.4502,23.4662,279000.0
2015-05-05 11:00:00,29.38,29.38,29.28,29.29,514000.0,23.4662,23.4662,23.3863,23.3943,514000.0
2015-05-05 11:05:00,29.29,29.29,29.23,29.23,577000.0,23.3943,23.3943,23.3464,23.3464,577000.0
2015-05-05 11:10:00,29.23,29.25,29.2,29.2,716800.0,23.3464,23.3624,23.3225,23.3225,716800.0
2015-05-05 11:15:00,29.2,29.21,29.18,29.19,427800.0,23.3225,23.3304,23.3065,23.3145,427800.0
2015-05-05 11:20:00,29.2,29.2,29.12,29.16,399800.0,23.3225,23.3225,23.2586,23.2905,399800.0
2015-05-05 11:25:00,29.15,29.2,29.13,29.14,300000.0,23.2825,23.3225,23.2665,23.2745,300000.0
2015-05-05 11:30:00,29.14,29.17,29.1,29.17,374800.0,23.2745,23.2985,23.2426,23.2985,374800.0
2015-05-05 11:35:00,29.17,29.18,29.15,29.18,179800.0,23.2985,23.3065,23.2825,23.3065,179800.0
2015-05-05 11:40:00,29.18,29.21,29.18,29.18,174000.0,23.3065,23.3304,23.3065,23.3065,174000.0
2015-05-05 11:45:00,29.18,29.24,29.18,29.24,159200.0,23.3065,23.3544,23.3065,23.3544,159200.0
2015-05-05 11:50:00,29.24,29.24,29.17,29.2,227200.0,23.3544,23.3544,23.2985,23.3225,227200.0
2015-05-05 11:55:00,29.2,29.24,29.19,29.23,115200.0,23.3225,23.3544,23.3145,23.3464,115200.0
2015-05-05 12:00:00,29.23,29.28,29.23,29.27,135800.0,23.3464,23.3863,23.3464,23.3784,135800.0
2015-05-05 12:05:00,29.26,29.3,29.25,29.28,141200.0,23.3704,23.4023,23.3624,23.3863,141200.0
2015-05-05 12:10:00,29.28,29.29,29.22,29.26,119800.0,23.3863,23.3943,23.3384,23.3704,119800.0
2015-05-05 12:15:00,29.26,29.28,29.23,29.25,148400.0,23.3704,23.3863,23.3464,23.3624,148400.0
2015-05-05 12:20:00,29.25,29.27,29.21,29.21,139600.0,23.3624,23.3784,23.3304,23.3304,139600.0
2015-05-05 12:25:00,29.22,29.25,29.2,29.22,143200.0,23.3384,23.3624,23.3225,23.3384,143200.0
2015-05-05 12:30:00,29.21,29.25,29.18,29.24,132800.0,23.3304,23.3624,23.3065,23.3544,132800.0
2015-05-05 12:35:00,29.24,29.27,29.24,29.25,163000.0,23.3544,23.3784,23.3544,23.3624,163000.0
2015-05-05 12:40:00,29.25,29.25,29.21,29.22,222800.0,23.3624,23.3624,23.3304,23.3384,222800.0
2015-05-05 12:45:00,29.22,29.27,29.17,29.24,252600.0,23.3384,23.3784,23.2985,23.3544,252600.0
2015-05-05 12:50:00,29.24,29.24,29.2,29.23,148800.0,23.3544,23.3544,23.3225,23.3464,148800.0
2015-05-05 12:55:00,29.23,29.24,29.2,29.23,118600.0,23.3464,23.3544,23.3225,23.3464,118600.0
2015-05-05 13:00:00,29.23,29.26,29.2,29.23,218200.0,23.3464,23.3704,23.3225,23.3464,218200.0
2015-05-05 13:05:00,29.22,29.24,29.21,29.23,159000.0,23.3384,23.3544,23.3304,23.3464,159000.0
2015-05-05 13:10:00,29.22,29.25,29.17,29.18,227000.0,23.3384,23.3624,23.2985,23.3065,227000.0
2015-05-05 13:15:00,29.18,29.21,29.17,29.18,215800.0,23.3065,23.3304,23.2985,23.3065,215800.0
2015-05-05 13:20:00,29.18,29.18,29.11,29.16,293800.0,23.3065,23.3065,23.2506,23.2905,293800.0
2015-05-05 13:25:00,29.16,29.18,29.15,29.17,111400.0,23.2905,23.3065,23.2825,23.2985,111400.0
2015-05-05 13:30:00,29.17,29.21,29.17,29.2,161600.0,23.2985,23.3304,23.2985,23.3225,161600.0
2015-05-05 13:35:00,29.18,29.23,29.18,29.21,152600.0,23.3065,23.3464,23.3065,23.3304,152600.0
2015-05-05 13:40:00,29.2,29.22,29.17,29.19,192200.0,23.3225,23.3384,23.2985,23.3145,192200.0
2015-05-05 13:45:00,29.19,29.22,29.18,29.19,122800.0,23.3145,23.3384,23.3065,23.3145,122800.0
2015-05-05 13:50:00,29.19,29.21,29.15,29.17,159200.0,23.3145,23.3304,23.2825,23.2985,159200.0
2015-05-05 13:55:00,29.17,29.18,29.14,29.18,147200.0,23.2985,23.3065,23.2745,23.3065,147200.0
2015-05-05 14:00:00,29.18,29.18,29.13,29.13,183200.0,23.3065,23.3065,23.2665,23.2665,183200.0
2015-05-05 14:05:00,29.13,29.18,29.11,29.18,171000.0,23.2665,23.3065,23.2506,23.3065,171000.0
2015-05-05 14:10:00,29.18,29.2,29.15,29.15,156000.0,23.3065,23.3225,23.2825,23.2825,156000.0
2015-05-05 14:15:00,29.15,29.17,29.14,29.16,133400.0,23.2825,23.2985,23.2745,23.2905,133400.0
2015-05-05 14:20:00,29.16,29.18,29.13,29.14,157200.0,23.2905,23.3065,23.2665,23.2745,157200.0
2015-05-05 14:25:00,29.14,29.14,29.1,29.11,222200.0,23.2745,23.2745,23.2426,23.2506,222200.0
2015-05-05 14:30:00,29.11,29.17,29.11,29.15,162400.0,23.2506,23.2985,23.2506,23.2825,162400.0
2015-05-05 14:35:00,29.15,29.18,29.14,29.16,142800.0,23.2825,23.3065,23.2745,23.2905,142800.0
2015-05-05 14:40:00,29.16,29.16,29.07,29.09,345800.0,23.2905,23.2905,23.2186,23.2346,345800.0
2015-05-05 14:45:00,29.09,29.12,29.08,29.08,323200.0,23.2346,23.2586,23.2266,23.2266,323200.0
2015-05-05 14:50:00,29.09,29.11,29.07,29.08,430000.0,23.2346,23.2506,23.2186,23.2266,430000.0
2015-05-05 14:55:00,29.08,29.08,29.04,29.06,500400.0,23.2266,23.2266,23.1947,23.2106,500400.0
2015-05-05 15:00:00,29.05,29.08,29.05,29.06,571800.0,23.2026,23.2266,23.2026,23.2106,571800.0
2015-05-05 15:05:00,29.06,29.08,29.04,29.04,290000.0,23.2106,23.2266,23.1947,23.1947,290000.0
2015-05-05 15:10:00,29.04,29.09,29.04,29.07,338600.0,23.1947,23.2346,23.1947,23.2186,338600.0
2015-05-05 15:15:00,29.07,29.08,29.05,29.06,296000.0,23.2186,23.2266,23.2026,23.2106,296000.0
2015-05-05 15:20:00,29.06,29.08,29.05,29.07,245600.0,23.2106,23.2266,23.2026,23.2186,245600.0
2015-05-05 15:25:00,29.07,29.16,29.07,29.13,289000.0,23.2186,23.2905,23.2186,23.2665,289000.0
2015-05-05 15:30:00,29.13,29.15,29.11,29.11,567000.0,23.2665,23.2825,23.2506,23.2506,567000.0
2015-05-05 15:35:00,29.11,29.14,29.1,29.1,335200.0,23.2506,23.2745,23.2426,23.2426,335200.0
2015-05-05 15:40:00,29.1,29.11,29.05,29.06,436600.0,23.2426,23.2506,23.2026,23.2106,436600.0
2015-05-05 15:45:00,29.06,29.06,28.99,29.0,614000.0,23.2106,23.2106,23.1547,23.1627,614000.0
2015-05-05 15:50:00,29.0,29.01,28.96,28.97,863800.0,23.1627,23.1707,23.1308,23.1387,863800.0
2015-05-05 15:55:00,28.96,29.0,28.96,28.99,1304400.0,23.1308,23.1627,23.1308,23.1547,1304400.0
2015-05-06 09:30:00,29.05,29.15,28.93,29.1,612600.0,23.2026,23.2825,23.1068,23.2426,612600.0
2015-05-06 09:35:00,29.1,29.13,29.03,29.1,477600.0,23.2426,23.2665,23.1867,23.2426,477600.0
2015-05-06 09:40:00,29.1,29.11,28.93,28.96,584600.0,23.2426,23.2506,23.1068,23.1308,584600.0
2015-05-06 09:45:00,28.96,29.0,28.9,28.92,302200.0,23.1308,23.1627,23.0828,23.0988,302200.0
2015-05-06 09:50:00,28.92,28.93,28.84,28.86,399400.0,23.0988,23.1068,23.0349,23.0509,399400.0
2015-05-06 09:55:00,28.86,28.92,28.86,28.89,328400.0,23.0509,23.0988,23.0509,23.0748,328400.0
2015-05-06 10:00:00,28.89,28.95,28.88,28.94,287400.0,23.0748,23.1228,23.0669,23.1148,287400.0
2015-05-06 10:05:00,28.94,28.96,28.79,28.81,480200.0,23.1148,23.1308,22.995,23.011,480200.0
2015-05-06 10:10:00,28.81,28.81,28.75,28.75,637000.0,23.011,23.011,22.963,22.963,637000.0
2015-05-06 10:15:00,28.75,28.78,28.74,28.74,587000.0,22.963,22.987,22.955,22.955,587000.0
2015-05-06 10:20:00,28.74,28.79,28.74,28.74,830000.0,22.955,22.995,22.955,22.955,830000.0
2015-05-06 10:25:00,28.74,28.82,28.74,28.82,519000.0,22.955,23.0189,22.955,23.0189,519000.0
2015-05-06 10:30:00,28.82,28.83,28.79,28.8,230600.0,23.0189,23.0269,22.995,23.003,230600.0
2015-05-06 10:35:00,28.8,28.8,28.76,28.8,253400.0,23.003,23.003,22.971,23.003,253400.0
2015-05-06 10:40:00,28.8,28.84,28.79,28.83,469200.0,23.003,23.0349,22.995,23.0269,469200.0
2015-05-06 10:45:00,28.83,28.86,28.81,28.85,409400.0,23.0269,23.0509,23.011,23.0429,409400.0
2015-05-06 10:50:00,28.84,28.93,28.84,28.93,498800.0,23.0349,23.1068,23.0349,23.1068,498800.0
2015-05-06 10:55:00,28.93,28.96,28.91,28.95,696000.0,23.1068,23.1308,23.0908,23.1228,696000.0
2015-05-06 11:00:00,28.96,29.02,28.95,29.0,328400.0,23.1308,23.1787,23.1228,23.1627,328400.0
2015-05-06 11:05:00,29.0,29.02,28.93,28.94,386600.0,23.1627,23.1787,23.1068,23.1148,386600.0
2015-05-06 11:10:00,28.94,28.95,28.88,28.89,354800.0,23.1148,23.1228,23.0669,23.0748,354800.0
2015-05-06 11:15:00,28.89,28.91,28.86,28.89,244800.0,23.0748,23.0908,23.0509,23.0748,244800.0
2015-05-06 11:20:00,28.89,28.91,28.86,28.9,208400.0,23.0748,23.0908,23.0509,23.0828,208400.0
2015-05-06 11:25:00,28.9,28.93,28.9,28.93,392600.0,23.0828,23.1068,23.0828,23.1068,392600.0
2015-05-06 11:30:00,28.93,28.95,28.92,28.95,164800.0,23.1068,23.1228,23.0988,23.1228,164800.0
2015-05-06 11:35:00,28.95,28.95,28.88,28.92,296200.0,23.1228,23.1228,23.0669,23.0988,296200.0
2015-05-06 11:40:00,28.92,28.96,28.91,28.96,212800.0,23.0988,23.1308,23.0908,23.1308,212800.0
2015-05-06 11:45:00,28.96,28.96,28.92,28.92,264000.0,23.1308,23.1308,23.0988,23.0988,264000.0
2015-05-06 11:50:00,28.93,28.95,28.91,28.94,163400.0,23.1068,23.1228,23.0908,23.1148,163400.0
2015-05-06 11:55:00,28.94,28.98,28.92,28.97,232200.0,23.1148,23.1467,23.0988,23.1387,232200.0
2015-05-06 12:00:00,28.97,28.98,28.88,28.89,348200.0,23.1387,23.1467,23.0669,23.0748,348200.0
2015-05-06 12:05:00,28.89,28.92,28.86,28.89,246800.0,23.0748,23.0988,23.0509,23.0748,246800.0
2015-05-06 12:10:00,28.9,28.93,28.89,28.89,193200.0,23.0828,23.1068,23.0748,23.0748,193200.0
2015-05-06 12:15:00,28.9,28.93,28.89,28.91,195800.0,23.0828,23.1068,23.0748,23.0908,195800.0
2015-05-06 12:20:00,28.91,28.93,28.9,28.93,143600.0,23.0908,23.1068,23.0828,23.1068,143600.0
2015-05-06 12:25:00,28.93,28.93,28.9,28.9,206200.0,23.1068,23.1068,23.0828,23.0828,206200.0
2015-05-06 12:30:00,28.9,28.91,28.87,28.9,154200.0,23.0828,23.0908,23.0589,23.0828,154200.0
2015-05-06 12:35:00,28.9,28.93,28.89,28.91,103400.0,23.0828,23.1068,23.0748,23.0908,103400.0
2015-05-06 12:40:00,28.91,28.93,28.85,28.86,267200.0,23.0908,23.1068,23.0429,23.0509,267200.0
2015-05-06 12:45:00,28.86,28.92,28.86,28.92,199000.0,23.0509,23.0988,23.0509,23.0988,199000.0
2015-05-06 12:50:00,28.92,28.93,28.82,28.82,161200.0,23.0988,23.1068,23.0189,23.0189,161200.0
2015-05-06 12:55:00,28.83,28.88,28.82,28.84,115600.0,23.0269,23.0669,23.0189,23.0349,115600.0
2015-05-06 13:00:00,28.85,28.86,28.83,28.84,175000.0,23.0429,23.0509,23.0269,23.0349,175000.0
2015-05-06 13:05:00,28.84,28.88,28.84,28.84,145800.0,23.0349,23.0669,23.0349,23.0349,145800.0
2015-05-06 13:10:00,28.85,28.89,28.84,28.88,115200.0,23.0429,23.0748,23.0349,23.0669,115200.0
2015-05-06 13:15:00,28.88,28.89,28.86,28.89,248200.0,23.0669,23.0748,23.0509,23.0748,248200.0
2015-05-06 13:20:00,28.89,28.92,28.88,28.9,183800.0,23.0748,23.0988,23.0669,23.0828,183800.0
2015-05-06 13:25:00,28.9,28.91,28.86,28.87,168600.0,23.0828,23.0908,23.0509,23.0589,168600.0
2015-05-06 13:30:00,28.86,28.86,28.79,28.8,283600.0,23.0509,23.0509,22.995,23.003,283600.0
2015-05-06 13:35:00,28.8,28.81,28.75,28.8,282600.0,23.003,23.011,22.963,23.003,282600.0
2015-05-06 13:40:00,28.8,28.84,28.79,28.8,205600.0,23.003,23.0349,22.995,23.003,205600.0
2015-05-06 13:45:00,28.8,28.81,28.75,28.77,268400.0,23.003,23.011,22.963,22.979,268400.0
2015-05-06 13:50:00,28.77,28.77,28.72,28.73,203400.0,22.979,22.979,22.9391,22.9471,203400.0
2015-05-06 13:55:00,28.73,28.75,28.72,28.75,390000.0,22.9471,22.963,22.9391,22.963,390000.0
2015-05-06 14:00:00,28.75,28.77,28.73,28.75,275600.0,22.963,22.979,22.9471,22.963,275600.0
2015-05-06 14:05:00,28.75,28.78,28.75,28.77,199800.0,22.963,22.987,22.963,22.979,199800.0
2015-05-06 14:10:00,28.78,28.78,28.74,28.74,227200.0,22.987,22.987,22.955,22.955,227200.0
2015-05-06 14:15:00,28.74,28.78,28.74,28.78,146200.0,22.955,22.987,22.955,22.987,146200.0
2015-05-06 14:20:00,28.78,28.79,28.75,28.75,178800.0,22.987,22.995,22.963,22.963,178800.0
2015-05-06 14:25:00,28.76,28.77,28.72,28.74,211600.0,22.971,22.979,22.9391,22.955,211600.0
2015-05-06 14:30:00,28.74,28.76,28.67,28.72,495600.0,22.955,22.971,22.8991,22.9391,495600.0
2015-05-06 14:35:00,28.72,28.73,28.69,28.71,822000.0,22.9391,22.9471,22.9151,22.9311,822000.0
2015-05-06 14:40:00,28.71,28.71,28.66,28.68,351800.0,22.9311,22.9311,22.8911,22.9071,351800.0
2015-05-06 14:45:00,28.67,28.7,28.67,28.7,271400.0,22.8991,22.9231,22.8991,22.9231,271400.0
2015-05-06 14:50:00,28.7,28.72,28.7,28.72,301000.0,22.9231,22.9391,22.9231,22.9391,301000.0
2015-05-06 14:55:00,28.72,28.75,28.72,28.74,441600.0,22.9391,22.963,22.9391,22.955,441600.0
2015-05-06 15:00:00,28.74,28.77,28.73,28.73,300200.0,22.955,22.979,22.9471,22.9471,300200.0
2015-05-06 15:05:00,28.73,28.74,28.7,28.73,276800.0,22.9471,22.955,22.9231,22.9471,276800.0
2015-05-06 15:10:00,28.73,28.74,28.69,28.72,227200.0,22.9471,22.955,22.9151,22.9391,227200.0
2015-05-06 15:15:00,28.72,28.72,28.7,28.72,292000.0,22.9391,22.9391,22.9231,22.9391,292000.0
2015-05-06 15:20:00,28.72,28.76,28.71,28.75,602400.0,22.9391,22.971,22.9311,22.963,602400.0
2015-05-06 15:25:00,28.75,28.8,28.75,28.8,469000.0,22.963,23.003,22.963,23.003,469000.0
2015-05-06 15:30:00,28.8,28.81,28.77,28.78,437600.0,23.003,23.011,22.979,22.987,437600.0
2015-05-06 15:35:00,28.77,28.8,28.76,28.79,537200.0,22.979,23.003,22.971,22.995,537200.0
2015-05-06 15:40:00,28.78,28.81,28.76,28.76,329000.0,22.987,23.011,22.971,22.971,329000.0
2015-05-06 15:45:00,28.76,28.81,28.75,28.79,464800.0,22.971,23.011,22.963,22.995,464800.0
2015-05-06 15:50:00,28.78,28.8,28.76,28.79,846000.0,22.987,23.003,22.971,22.995,846000.0
2015-05-06 15:55:00,28.79,28.84,28.78,28.84,994800.0,22.995,23.0349,22.987,23.0349,994800.0
2015-05-07 09:30:00,28.75,28.83,28.68,28.68,559200.0,22.963,23.0269,22.9071,22.9071,559200.0
2015-05-07 09:35:00,28.69,28.81,28.68,28.81,492000.0,22.9151,23.011,22.9071,23.011,492000.0
2015-05-07 09:40:00,28.81,28.93,28.79,28.91,1237200.0,23.011,23.1068,22.995,23.0908,1237200.0
2015-05-07 09:45:00,28.89,28.9,28.83,28.88,438800.0,23.0748,23.0828,23.0269,23.0669,438800.0
2015-05-07 09:50:00,28.89,28.93,28.84,28.9,449800.0,23.0748,23.1068,23.0349,23.0828,449800.0
2015-05-07 09:55:00,28.9,28.91,28.85,28.89,248800.0,23.0828,23.0908,23.0429,23.0748,248800.0
2015-05-07 10:00:00,28.89,28.91,28.86,28.91,269600.0,23.0748,23.0908,23.0509,23.0908,269600.0
2015-05-07 10:05:00,28.91,29.0,28.88,28.97,606800.0,23.0908,23.1627,23.0669,23.1387,606800.0
2015-05-07 10:10:00,28.96,28.97,28.93,28.95,272000.0,23.1308,23.1387,23.1068,23.1228,272000.0
2015-05-07 10:15:00,28.95,28.96,28.9,28.93,245800.0,23.1228,23.1308,23.0828,23.1068,245800.0
2015-05-07 10:20:00,28.93,28.93,28.89,28.91,186200.0,23.1068,23.1068,23.0748,23.0908,186200.0
2015-05-07 10:25:00,28.91,28.94,28.86,28.88,307800.0,23.0908,23.1148,23.0509,23.0669,307800.0
2015-05-07 10:30:00,28.88,28.9,28.85,28.86,330800.0,23.0669,23.0828,23.0429,23.0509,330800.0
2015-05-07 10:35:00,28.86,28.94,28.86,28.93,166800.0,23.0509,23.1148,23.0509,23.1068,166800.0
2015-05-07 10:40:00,28.93,29.03,28.93,29.0,301000.0,23.1068,23.1867,23.1068,23.1627,301000.0
2015-05-07 10:45:00,29.0,29.03,29.0,29.03,367400.0,23.1627,23.1867,23.1627,23.1867,367400.0
2015-05-07 10:50:00,29.03,29.06,29.0,29.06,423800.0,23.1867,23.2106,23.1627,23.2106,423800.0
2015-05-07 10:55:00,29.06,29.07,29.04,29.05,326000.0,23.2106,23.2186,23.1947,23.2026,326000.0
2015-05-07 11:00:00,29.05,29.05,29.02,29.04,203200.0,23.2026,23.2026,23.1787,23.1947,203200.0
2015-05-07 11:05:00,29.04,29.04,29.0,29.01,171200.0,23.1947,23.1947,23.1627,23.1707,171200.0
2015-05-07 11:10:00,29.01,29.04,29.0,29.02,237800.0,23.1707,23.1947,23.1627,23.1787,237800.0
2015-05-07 11:15:00,29.02,29.07,29.02,29.06,286400.0,23.1787,23.2186,23.1787,23.2106,286400.0
2015-05-07 11:20:00,29.06,29.09,29.04,29.09,184200.0,23.2106,23.2346,23.1947,23.2346,184200.0
2015-05-07 11:25:00,29.09,29.1,29.07,29.1,173800.0,23.2346,23.2426,23.2186,23.2426,173800.0
2015-05-07 11:30:00,29.1,29.11,29.08,29.08,246800.0,23.2426,23.2506,23.2266,23.2266,246800.0
2015-05-07 11:35:00,29.09,29.09,29.06,29.08,173000.0,23.2346,23.2346,23.2106,23.2266,173000.0
2015-05-07 11:40:00,29.08,29.1,29.06,29.06,153000.0,23.2266,23.2426,23.2106,23.2106,153000.0
2015-05-07 11:45:00,29.06,29.08,29.04,29.08,451000.0,23.2106,23.2266,23.1947,23.2266,451000.0
2015-05-07 11:50:00,29.08,29.08,29.04,29.06,175000.0,23.2266,23.2266,23.1947,23.2106,175000.0
2015-05-07 11:55:00,29.06,29.08,29.04,29.05,255400.0,23.2106,23.2266,23.1947,23.2026,255400.0
2015-05-07 12:00:00,29.04,29.05,29.0,29.04,157600.0,23.1947,23.2026,23.1627,23.1947,157600.0
2015-05-07 12:05:00,29.04,29.04,28.99,28.99,125400.0,23.1947,23.1947,23.1547,23.1547,125400.0
2015-05-07 12:10:00,29.0,29.0,28.98,29.0,260400.0,23.1627,23.1627,23.1467,23.1627,260400.0
2015-05-07 12:15:00,29.0,29.02,28.99,29.0,248400.0,23.1627,23.1787,23.1547,23.1627,248400.0
2015-05-07 12:20:00,29.0,29.01,28.99,29.0,222000.0,23.1627,23.1707,23.1547,23.1627,222000.0
2015-05-07 12:25:00,28.99,29.0,28.97,28.97,117000.0,23.1547,23.1627,23.1387,23.1387,117000.0
2015-05-07 12:30:00,28.97,28.99,28.96,28.96,532800.0,23.1387,23.1547,23.1308,23.1308,532800.0
2015-05-07 12:35:00,28.97,28.97,28.94,28.95,337200.0,23.1387,23.1387,23.1148,23.1228,337200.0
2015-05-07 12:40:00,28.95,28.96,28.94,28.95,202800.0,23.1228,23.1308,23.1148,23.1228,202800.0
2015-05-07 12:45:00,28.95,28.96,28.91,28.93,332000.0,23.1228,23.1308,23.0908,23.1068,332000.0
2015-05-07 12:50:00,28.93,28.93,28.91,28.91,196400.0,23.1068,23.1068,23.0908,23.0908,196400.0
2015-05-07 12:55:00,28.91,28.93,28.91,28.93,185400.0,23.0908,23.1068,23.0908,23.1068,185400.0
2015-05-07 13:00:00,28.93,28.95,28.9,28.9,296600.0,23.1068,23.1228,23.0828,23.0828,296600.0
2015-05-07 13:05:00,28.91,28.92,28.9,28.9,148400.0,23.0908,23.0988,23.0828,23.0828,148400.0
2015-05-07 13:10:00,28.9,28.91,28.88,28.9,173800.0,23.0828,23.0908,23.0669,23.0828,173800.0
2015-05-07 13:15:00,28.9,28.92,28.88,28.9,186000.0,23.0828,23.0988,23.0669,23.0828,186000.0
2015-05-07 13:20:00,28.9,28.91,28.88,28.89,152200.0,23.0828,23.0908,23.0669,23.0748,152200.0
2015-05-07 13:25:00,28.89,28.93,28.88,28.93,245200.0,23.0748,23.1068,23.0669,23.1068,245200.0
2015-05-07 13:30:00,28.93,28.98,28.92,28.97,206200.0,23.1068,23.1467,23.0988,23.1387,206200.0
2015-05-07 13:35:00,28.98,29.01,28.97,29.01,97200.0,23.1467,23.1707,23.1387,23.1707,97200.0
2015-05-07 13:40:00,29.01,29.03,28.99,29.0,131400.0,23.1707,23.1867,23.1547,23.1627,131400.0
2015-05-07 13:45:00,29.0,29.0,28.98,29.0,106800.0,23.1627,23.1627,23.1467,23.1627,106800.0
2015-05-07 13:50:00,29.0,29.02,28.97,28.98,131400.0,23.1627,23.1787,23.1387,23.1467,131400.0
2015-05-07 13:55:00,28.99,29.01,28.98,28.98,104400.0,23.1547,23.1707,23.1467,23.1467,104400.0
2015-05-07 14:00:00,28.98,29.04,28.98,29.04,139400.0,23.1467,23.1947,23.1467,23.1947,139400.0
2015-05-07 14:05:00,29.03,29.04,29.0,29.0,97000.0,23.1867,23.1947,23.1627,23.1627,97000.0
2015-05-07 14:10:00,29.0,29.02,29.0,29.0,145000.0,23.1627,23.1787,23.1627,23.1627,145000.0
2015-05-07 14:15:00,29.0,29.04,29.0,29.02,168000.0,23.1627,23.1947,23.1627,23.1787,168000.0
2015-05-07 14:20:00,29.02,29.05,29.01,29.05,126200.0,23.1787,23.2026,23.1707,23.2026,126200.0
2015-05-07 14:25:00,29.05,29.06,29.04,29.05,196600.0,23.2026,23.2106,23.1947,23.2026,196600.0
2015-05-07 14:30:00,29.05,29.05,29.0,29.0,245400.0,23.2026,23.2026,23.1627,23.1627,245400.0
2015-05-07 14:35:00,29.0,29.0,28.99,29.0,142000.0,23.1627,23.1627,23.1547,23.1627,142000.0
2015-05-07 14:40:00,29.0,29.03,28.99,29.01,186200.0,23.1627,23.1867,23.1547,23.1707,186200.0
2015-05-07 14:45:00,29.02,29.03,28.99,28.99,109400.0,23.1787,23.1867,23.1547,23.1547,109400.0
2015-05-07 14:50:00,29.0,29.01,28.99,28.99,155800.0,23.1627,23.1707,23.1547,23.1547,155800.0
2015-05-07 14:55:00,28.99,29.0,28.98,28.99,144800.0,23.1547,23.1627,23.1467,23.1547,144800.0
2015-05-07 15:00:00,28.99,29.0,28.98,29.0,180400.0,23.1547,23.1627,23.1467,23.1627,180400.0
2015-05-07 15:05:00,29.0,29.02,29.0,29.0,180000.0,23.1627,23.1787,23.1627,23.1627,180000.0
2015-05-07 15:10:00,29.0,29.01,28.97,28.97,146800.0,23.1627,23.1707,23.1387,23.1387,146800.0
2015-05-07 15:15:00,28.97,28.98,28.93,28.95,375200.0,23.1387,23.1467,23.1068,23.1228,375200.0
2015-05-07 15:20:00,28.95,28.96,28.93,28.95,194000.0,23.1228,23.1308,23.1068,23.1228,194000.0
2015-05-07 15:25:00,28.95,28.97,28.93,28.97,301200.0,23.1228,23.1387,23.1068,23.1387,301200.0
2015-05-07 15:30:00,28.96,28.97,28.95,28.96,228600.0,23.1308,23.1387,23.1228,23.1308,228600.0
2015-05-07 15:35:00,28.97,28.97,28.96,28.97,210200.0,23.1387,23.1387,23.1308,23.1387,210200.0
2015-05-07 15:40:00,28.97,28.98,28.92,28.93,367200.0,23.1387,23.1467,23.0988,23.1068,367200.0
2015-05-07 15:45:00,28.93,28.99,28.92,28.97,517200.0,23.1068,23.1547,23.0988,23.1387,517200.0
2015-05-07 15:50:00,28.98,28.99,28.95,28.98,538800.0,23.1467,23.1547,23.1228,23.1467,538800.0
2015-05-07 15:55:00,28.98,29.0,28.96,28.97,882400.0,23.1467,23.1627,23.1308,23.1387,882400.0
2015-05-08 09:30:00,29.24,29.38,29.23,29.23,733400.0,23.3544,23.4662,23.3464,23.3464,733400.0
2015-05-08 09:35:00,29.23,29.25,29.2,29.23,452600.0,23.3464,23.3624,23.3225,23.3464,452600.0
2015-05-08 09:40:00,29.22,29.25,29.17,29.25,656400.0,23.3384,23.3624,23.2985,23.3624,656400.0
2015-05-08 09:45:00,29.25,29.28,29.22,29.24,670200.0,23.3624,23.3863,23.3384,23.3544,670200.0
2015-05-08 09:50:00,29.24,29.25,29.21,29.23,333000.0,23.3544,23.3624,23.3304,23.3464,333000.0
2015-05-08 09:55:00,29.23,29.26,29.18,29.21,431400.0,23.3464,23.3704,23.3065,23.3304,431400.0
2015-05-08 10:00:00,29.21,29.25,29.2,29.22,355000.0,23.3304,23.3624,23.3225,23.3384,355000.0
2015-05-08 10:05:00,29.22,29.24,29.21,29.23,422400.0,23.3384,23.3544,23.3304,23.3464,422400.0
2015-05-08 10:10:00,29.23,29.27,29.23,29.24,293600.0,23.3464,23.3784,23.3464,23.3544,293600.0
2015-05-08 10:15:00,29.24,29.25,29.17,29.19,203800.0,23.3544,23.3624,23.2985,23.3145,203800.0
2015-05-08 10:20:00,29.19,29.21,29.16,29.19,218000.0,23.3145,23.3304,23.2905,23.3145,218000.0
2015-05-08 10:25:00,29.19,29.21,29.17,29.18,153800.0,23.3145,23.3304,23.2985,23.3065,153800.0
2015-05-08 10:30:00,29.18,29.19,29.15,29.15,161400.0,23.3065,23.3145,23.2825,23.2825,161400.0
2015-05-08 10:35:00,29.15,29.18,29.15,29.16,186600.0,23.2825,23.3065,23.2825,23.2905,186600.0
2015-05-08 10:40:00,29.16,29.17,29.14,29.15,185800.0,23.2905,23.2985,23.2745,23.2825,185800.0
2015-05-08 10:45:00,29.15,29.16,29.13,29.15,153600.0,23.2825,23.2905,23.2665,23.2825,153600.0
2015-05-08 10:50:00,29.15,29.16,29.12,29.14,136600.0,23.2825,23.2905,23.2586,23.2745,136600.0
2015-05-08 10:55:00,29.14,29.15,29.12,29.15,162800.0,23.2745,23.2825,23.2586,23.2825,162800.0
2015-05-08 11:00:00,29.15,29.15,29.08,29.09,245400.0,23.2825,23.2825,23.2266,23.2346,245400.0
2015-05-08 11:05:00,29.09,29.11,29.08,29.1,202200.0,23.2346,23.2506,23.2266,23.2426,202200.0
2015-05-08 11:10:00,29.1,29.12,29.09,29.09,114600.0,23.2426,23.2586,23.2346,23.2346,114600.0
2015-05-08 11:15:00,29.1,29.15,29.09,29.13,447200.0,23.2426,23.2825,23.2346,23.2665,447200.0
2015-05-08 11:20:00,29.14,29.15,29.13,29.15,196400.0,23.2745,23.2825,23.2665,23.2825,196400.0
2015-05-08 11:25:00,29.15,29.15,29.12,29.13,177800.0,23.2825,23.2825,23.2586,23.2665,177800.0
2015-05-08 11:30:00,29.13,29.16,29.13,29.15,206400.0,23.2665,23.2905,23.2665,23.2825,206400.0
2015-05-08 11:35:00,29.15,29.16,29.14,29.15,138800.0,23.2825,23.2905,23.2745,23.2825,138800.0
2015-05-08 11:40:00,29.15,29.17,29.14,29.15,185200.0,23.2825,23.2985,23.2745,23.2825,185200.0
2015-05-08 11:45:00,29.16,29.18,29.15,29.18,172600.0,23.2905,23.3065,23.2825,23.3065,172600.0
2015-05-08 11:50:00,29.17,29.18,29.15,29.17,218600.0,23.2985,23.3065,23.2825,23.2985,218600.0
2015-05-08 11:55:00,29.17,29.18,29.15,29.17,173800.0,23.2985,23.3065,23.2825,23.2985,173800.0
2015-05-08 12:00:00,29.16,29.17,29.13,29.14,145600.0,23.2905,23.2985,23.2665,23.2745,145600.0
2015-05-08 12:05:00,29.13,29.16,29.12,29.14,126800.0,23.2665,23.2905,23.2586,23.2745,126800.0
2015-05-08 12:10:00,29.14,29.14,29.11,29.14,122200.0,23.2745,23.2745,23.2506,23.2745,122200.0
2015-05-08 12:15:00,29.14,29.16,29.14,29.15,81000.0,23.2745,23.2905,23.2745,23.2825,81000.0
2015-05-08 12:20:00,29.15,29.17,29.14,29.14,104200.0,23.2825,23.2985,23.2745,23.2745,104200.0
2015-05-08 12:25:00,29.14,29.16,29.14,29.15,119000.0,23.2745,23.2905,23.2745,23.2825,119000.0
2015-05-08 12:30:00,29.15,29.17,29.14,29.17,127000.0,23.2825,23.2985,23.2745,23.2985,127000.0
2015-05-08 12:35:00,29.17,29.18,29.16,29.16,164200.0,23.2985,23.3065,23.2905,23.2905,164200.0
2015-05-08 12:40:00,29.16,29.17,29.14,29.15,190600.0,23.2905,23.2985,23.2745,23.2825,190600.0
2015-05-08 12:45:00,29.15,29.16,29.14,29.16,129400.0,23.2825,23.2905,23.2745,23.2905,129400.0
2015-05-08 12:50:00,29.16,29.2,29.16,29.18,87000.0,23.2905,23.3225,23.2905,23.3065,87000.0
2015-05-08 12:55:00,29.18,29.2,29.18,29.2,121200.0,23.3065,23.3225,23.3065,23.3225,121200.0
2015-05-08 13:00:00,29.2,29.21,29.19,29.2,106800.0,23.3225,23.3304,23.3145,23.3225,106800.0
2015-05-08 13:05:00,29.2,29.23,29.19,29.21,142400.0,23.3225,23.3464,23.3145,23.3304,142400.0
2015-05-08 13:10:00,29.21,29.23,29.2,29.22,97800.0,23.3304,23.3464,23.3225,23.3384,97800.0
2015-05-08 13:15:00,29.22,29.22,29.2,29.21,113200.0,23.3384,23.3384,23.3225,23.3304,113200.0
2015-05-08 13:20:00,29.22,29.23,29.2,29.21,112000.0,23.3384,23.3464,23.3225,23.3304,112000.0
2015-05-08 13:25:00,29.21,29.22,29.18,29.19,129600.0,23.3304,23.3384,23.3065,23.3145,129600.0
2015-05-08 13:30:00,29.19,29.22,29.18,29.22,190400.0,23.3145,23.3384,23.3065,23.3384,190400.0
2015-05-08 13:35:00,29.22,29.23,29.19,29.19,151800.0,23.3384,23.3464,23.3145,23.3145,151800.0
2015-05-08 13:40:00,29.2,29.2,29.17,29.18,215000.0,23.3225,23.3225,23.2985,23.3065,215000.0
2015-05-08 13:45:00,29.18,29.2,29.18,29.19,139400.0,23.3065,23.3225,23.3065,23.3145,139400.0
2015-05-08 13:50:00,29.2,29.21,29.18,29.2,135000.0,23.3225,23.3304,23.3065,23.3225,135000.0
2015-05-08 13:55:00,29.2,29.21,29.18,29.18,156200.0,23.3225,23.3304,23.3065,23.3065,156200.0
2015-05-08 14:00:00,29.18,29.2,29.18,29.19,261400.0,23.3065,23.3225,23.3065,23.3145,261400.0
2015-05-08 14:05:00,29.18,29.23,29.18,29.22,453200.0,23.3065,23.3464,23.3065,23.3384,453200.0
2015-05-08 14:10:00,29.22,29.25,29.22,29.25,387800.0,23.3384,23.3624,23.3384,23.3624,387800.0
2015-05-08 14:15:00,29.25,29.25,29.21,29.21,295000.0,23.3624,23.3624,23.3304,23.3304,295000.0
2015-05-08 14:20:00,29.2,29.22,29.2,29.21,176200.0,23.3225,23.3384,23.3225,23.3304,176200.0
2015-05-08 14:25:00,29.21,29.24,29.2,29.23,267200.0,23.3304,23.3544,23.3225,23.3464,267200.0
2015-05-08 14:30:00,29.23,29.25,29.2,29.21,211200.0,23.3464,23.3624,23.3225,23.3304,211200.0
2015-05-08 14:35:00,29.21,29.24,29.2,29.22,183200.0,23.3304,23.3544,23.3225,23.3384,183200.0
2015-05-08 14:40:00,29.22,29.24,29.2,29.21,147800.0,23.3384,23.3544,23.3225,23.3304,147800.0
2015-05-08 14:45:00,29.21,29.23,29.21,29.22,154200.0,23.3304,23.3464,23.3304,23.3384,154200.0
2015-05-08 14:50:00,29.22,29.23,29.2,29.21,162000.0,23.3384,23.3464,23.3225,23.3304,162000.0
2015-05-08 14:55:00,29.22,29.22,29.17,29.19,191000.0,23.3384,23.3384,23.2985,23.3145,191000.0
2015-05-08 15:00:00,29.19,29.2,29.18,29.18,139800.0,23.3145,23.3225,23.3065,23.3065,139800.0
2015-05-08 15:05:00,29.18,29.21,29.18,29.21,192000.0,23.3065,23.3304,23.3065,23.3304,192000.0
2015-05-08 15:10:00,29.21,29.22,29.2,29.22,157800.0,23.3304,23.3384,23.3225,23.3384,157800.0
2015-05-08 15:15:00,29.22,29.23,29.2,29.21,198000.0,23.3384,23.3464,23.3225,23.3304,198000.0
2015-05-08 15:20:00,29.21,29.22,29.19,29.2,212800.0,23.3304,23.3384,23.3145,23.3225,212800.0
2015-05-08 15:25:00,29.2,29.22,29.19,29.21,241600.0,23.3225,23.3384,23.3145,23.3304,241600.0
2015-05-08 15:30:00,29.21,29.24,29.2,29.23,277000.0,23.3304,23.3544,23.3225,23.3464,277000.0
2015-05-08 15:35:00,29.23,29.25,29.22,29.22,406600.0,23.3464,23.3624,23.3384,23.3384,406600.0
2015-05-08 15:40:00,29.23,29.23,29.2,29.22,373200.0,23.3464,23.3464,23.3225,23.3384,373200.0
2015-05-08 15:45:00,29.22,29.23,29.2,29.2,370000.0,23.3384,23.3464,23.3225,23.3225,370000.0
2015-05-08 15:50:00,29.2,29.24,29.2,29.24,770800.0,23.3225,23.3544,23.3225,23.3544,770800.0
2015-05-08 15:55:00,29.24,29.24,29.18,29.19,1300000.0,23.3544,23.3544,23.3065,23.3145,1300000.0
2015-05-11 09:30:00,29.32,29.35,29.18,29.26,401800.0,23.4183,23.4423,23.3065,23.3704,401800.0
2015-05-11 09:35:00,29.26,29.32,29.26,29.31,235200.0,23.3704,23.4183,23.3704,23.4103,235200.0
2015-05-11 09:40:00,29.32,29.36,29.27,29.27,258000.0,23.4183,23.4502,23.3784,23.3784,258000.0
2015-05-11 09:45:00,29.27,29.4,29.27,29.35,698200.0,23.3784,23.4822,23.3784,23.4423,698200.0
2015-05-11 09:50:00,29.35,29.38,29.29,29.3,435200.0,23.4423,23.4662,23.3943,23.4023,435200.0
2015-05-11 09:55:00,29.3,29.31,29.24,29.24,232800.0,23.4023,23.4103,23.3544,23.3544,232800.0
2015-05-11 10:00:00,29.24,29.29,29.24,29.29,234200.0,23.3544,23.3943,23.3544,23.3943,234200.0
2015-05-11 10:05:00,29.29,29.31,29.28,29.31,296000.0,23.3943,23.4103,23.3863,23.4103,296000.0
2015-05-11 10:10:00,29.3,29.33,29.29,29.3,216000.0,23.4023,23.4263,23.3943,23.4023,216000.0
2015-05-11 10:15:00,29.3,29.33,29.28,29.28,294000.0,23.4023,23.4263,23.3863,23.3863,294000.0
2015-05-11 10:20:00,29.28,29.29,29.25,29.28,181600.0,23.3863,23.3943,23.3624,23.3863,181600.0
2015-05-11 10:25:00,29.28,29.29,29.21,29.21,219200.0,23.3863,23.3943,23.3304,23.3304,219200.0
2015-05-11 10:30:00,29.21,29.22,29.16,29.18,331400.0,23.3304,23.3384,23.2905,23.3065,331400.0
2015-05-11 10:35:00,29.18,29.21,29.17,29.2,191000.0,23.3065,23.3304,23.2985,23.3225,191000.0
2015-05-11 10:40:00,29.2,29.24,29.2,29.23,173200.0,23.3225,23.3544,23.3225,23.3464,173200.0
2015-05-11 10:45:00,29.23,29.25,29.23,29.24,149000.0,23.3464,23.3624,23.3464,23.3544,149000.0
2015-05-11 10:50:00,29.25,29.25,29.23,29.24,171200.0,23.3624,23.3624,23.3464,23.3544,171200.0
2015-05-11 10:55:00,29.24,29.25,29.23,29.23,146800.0,23.3544,23.3624,23.3464,23.3464,146800.0
2015-05-11 11:00:00,29.23,29.23,29.19,29.2,173000.0,23.3464,23.3464,23.3145,23.3225,173000.0
2015-05-11 11:05:00,29.2,29.21,29.18,29.2,196800.0,23.3225,23.3304,23.3065,23.3225,196800.0
2015-05-11 11:10:00,29.2,29.23,29.2,29.22,206000.0,23.3225,23.3464,23.3225,23.3384,206000.0
2015-05-11 11:15:00,29.22,29.23,29.18,29.2,145600.0,23.3384,23.3464,23.3065,23.3225,145600.0
2015-05-11 11:20:00,29.2,29.21,29.17,29.18,172600.0,23.3225,23.3304,23.2985,23.3065,172600.0
2015-05-11 11:25:00,29.18,29.2,29.18,29.2,134800.0,23.3065,23.3225,23.3065,23.3225,134800.0
2015-05-11 11:30:00,29.2,29.2,29.17,29.17,201800.0,23.3225,23.3225,23.2985,23.2985,201800.0
2015-05-11 11:35:00,29.17,29.17,29.13,29.15,149800.0,23.2985,23.2985,23.2665,23.2825,149800.0
2015-05-11 11:40:00,29.15,29.16,29.11,29.11,181000.0,23.2825,23.2905,23.2506,23.2506,181000.0
2015-05-11 11:45:00,29.11,29.16,29.11,29.15,164800.0,23.2506,23.2905,23.2506,23.2825,164800.0
2015-05-11 11:50:00,29.15,29.18,29.14,29.16,207000.0,23.2825,23.3065,23.2745,23.2905,207000.0
2015-05-11 11:55:00,29.16,29.17,29.13,29.13,160400.0,23.2905,23.2985,23.2665,23.2665,160400.0
2015-05-11 12:00:00,29.13,29.13,29.08,29.08,266400.0,23.2665,23.2665,23.2266,23.2266,266400.0
2015-05-11 12:05:00,29.08,29.1,29.05,29.06,321000.0,23.2266,23.2426,23.2026,23.2106,321000.0
2015-05-11 12:10:00,29.07,29.08,29.05,29.06,150000.0,23.2186,23.2266,23.2026,23.2106,150000.0
2015-05-11 12:15:00,29.06,29.07,29.03,29.06,161400.0,23.2106,23.2186,23.1867,23.2106,161400.0
2015-05-11 12:20:00,29.06,29.06,29.03,29.03,130200.0,23.2106,23.2106,23.1867,23.1867,130200.0
2015-05-11 12:25:00,29.03,29.07,29.02,29.05,118200.0,23.1867,23.2186,23.1787,23.2026,118200.0
2015-05-11 12:30:00,29.05,29.05,29.03,29.03,149200.0,23.2026,23.2026,23.1867,23.1867,149200.0
2015-05-11 12:35:00,29.04,29.07,29.03,29.05,141200.0,23.1947,23.2186,23.1867,23.2026,141200.0
2015-05-11 12:40:00,29.05,29.06,29.0,29.0,163000.0,23.2026,23.2106,23.1627,23.1627,163000.0
2015-05-11 12:45:00,29.0,29.01,28.98,28.99,190800.0,23.1627,23.1707,23.1467,23.1547,190800.0
2015-05-11 12:50:00,28.99,29.0,28.98,28.99,181800.0,23.1547,23.1627,23.1467,23.1547,181800.0
2015-05-11 12:55:00,28.99,29.03,28.99,29.0,103800.0,23.1547,23.1867,23.1547,23.1627,103800.0
2015-05-11 13:00:00,29.0,29.01,28.99,28.99,129400.0,23.1627,23.1707,23.1547,23.1547,129400.0
2015-05-11 13:05:00,29.0,29.01,28.99,28.99,110200.0,23.1627,23.1707,23.1547,23.1547,110200.0
2015-05-11 13:10:00,29.0,29.04,28.99,29.04,419800.0,23.1627,23.1947,23.1547,23.1947,419800.0
2015-05-11 13:15:00,29.04,29.07,29.04,29.07,122600.0,23.1947,23.2186,23.1947,23.2186,122600.0
2015-05-11 13:20:00,29.07,29.08,29.04,29.04,128600.0,23.2186,23.2266,23.1947,23.1947,128600.0
2015-05-11 13:25:00,29.04,29.06,29.04,29.06,66200.0,23.1947,23.2106,23.1947,23.2106,66200.0
2015-05-11 13:30:00,29.06,29.07,29.04,29.06,151600.0,23.2106,23.2186,23.1947,23.2106,151600.0
2015-05-11 13:35:00,29.06,29.08,29.06,29.06,106600.0,23.2106,23.2266,23.2106,23.2106,106600.0
2015-05-11 13:40:00,29.06,29.07,29.04,29.05,90400.0,23.2106,23.2186,23.1947,23.2026,90400.0
2015-05-11 13:45:00,29.05,29.06,29.02,29.03,102200.0,23.2026,23.2106,23.1787,23.1867,102200.0
2015-05-11 13:50:00,29.02,29.05,29.02,29.04,87200.0,23.1787,23.2026,23.1787,23.1947,87200.0
2015-05-11 13:55:00,29.05,29.05,29.0,29.0,98800.0,23.2026,23.2026,23.1627,23.1627,98800.0
2015-05-11 14:00:00,29.0,29.04,29.0,29.03,101200.0,23.1627,23.1947,23.1627,23.1867,101200.0
2015-05-11 14:05:00,29.04,29.06,29.02,29.03,192200.0,23.1947,23.2106,23.1787,23.1867,192200.0
2015-05-11 14:10:00,29.03,29.07,29.02,29.04,148800.0,23.1867,23.2186,23.1787,23.1947,148800.0
2015-05-11 14:15:00,29.04,29.05,29.03,29.05,126600.0,23.1947,23.2026,23.1867,23.2026,126600.0
2015-05-11 14:20:00,29.05,29.06,29.04,29.04,90000.0,23.2026,23.2106,23.1947,23.1947,90000.0
2015-05-11 14:25:00,29.04,29.05,29.04,29.04,87000.0,23.1947,23.2026,23.1947,23.1947,87000.0
2015-05-11 14:30:00,29.04,29.05,29.03,29.04,75200.0,23.1947,23.2026,23.1867,23.1947,75200.0
2015-05-11 14:35:00,29.04,29.04,29.0,29.0,236800.0,23.1947,23.1947,23.1627,23.1627,236800.0
2015-05-11 14:40:00,29.0,29.04,29.0,29.03,137400.0,23.1627,23.1947,23.1627,23.1867,137400.0
2015-05-11 14:45:00,29.03,29.03,28.99,29.0,131200.0,23.1867,23.1867,23.1547,23.1627,131200.0
2015-05-11 14:50:00,29.0,29.0,28.94,28.95,155800.0,23.1627,23.1627,23.1148,23.1228,155800.0
2015-05-11 14:55:00,28.95,28.98,28.93,28.94,537200.0,23.1228,23.1467,23.1068,23.1148,537200.0
2015-05-11 15:00:00,28.94,28.95,28.89,28.94,559000.0,23.1148,23.1228,23.0748,23.1148,559000.0
2015-05-11 15:05:00,28.93,28.95,28.92,28.93,298600.0,23.1068,23.1228,23.0988,23.1068,298600.0
2015-05-11 15:10:00,28.92,28.93,28.9,28.93,369200.0,23.0988,23.1068,23.0828,23.1068,369200.0
2015-05-11 15:15:00,28.93,28.96,28.92,28.96,384200.0,23.1068,23.1308,23.0988,23.1308,384200.0
2015-05-11 15:20:00,28.96,28.99,28.95,28.98,613000.0,23.1308,23.1547,23.1228,23.1467,613000.0
2015-05-11 15:25:00,28.98,28.98,28.94,28.95,269000.0,23.1467,23.1467,23.1148,23.1228,269000.0
2015-05-11 15:30:00,28.95,28.96,28.92,28.94,202000.0,23.1228,23.1308,23.0988,23.1148,202000.0
2015-05-11 15:35:00,28.94,28.95,28.93,28.95,229400.0,23.1148,23.1228,23.1068,23.1228,229400.0
2015-05-11 15:40:00,28.95,28.96,28.93,28.96,301600.0,23.1228,23.1308,23.1068,23.1308,301600.0
2015-05-11 15:45:00,28.96,28.96,28.91,28.91,386400.0,23.1308,23.1308,23.0908,23.0908,386400.0
2015-05-11 15:50:00,28.91,28.91,28.88,28.9,502600.0,23.0908,23.0908,23.0669,23.0828,502600.0
2015-05-11 15:55:00,28.9,28.92,28.87,28.88,1023200.0,23.0828,23.0988,23.0589,23.0669,1023200.0
2015-05-12 09:30:00,28.75,28.79,28.61,28.65,664200.0,22.963,22.995,22.8512,22.8832,664200.0
2015-05-12 09:35:00,28.65,28.77,28.65,28.74,528800.0,22.8832,22.979,22.8832,22.955,528800.0
2015-05-12 09:40:00,28.74,28.75,28.67,28.67,661800.0,22.955,22.963,22.8991,22.8991,661800.0
2015-05-12 09:45:00,28.67,28.71,28.63,28.7,373800.0,22.8991,22.9311,22.8672,22.9231,373800.0
2015-05-12 09:50:00,28.7,28.75,28.7,28.74,278200.0,22.9231,22.963,22.9231,22.955,278200.0
2015-05-12 09:55:00,28.74,28.75,28.71,28.71,325800.0,22.955,22.963,22.9311,22.9311,325800.0
2015-05-12 10:00:00,28.71,28.74,28.7,28.7,372600.0,22.9311,22.955,22.9231,22.9231,372600.0
2015-05-12 10:05:00,28.7,28.73,28.68,28.7,826400.0,22.9231,22.9471,22.9071,22.9231,826400.0
2015-05-12 10:10:00,28.7,28.71,28.64,28.65,438600.0,22.9231,22.9311,22.8752,22.8832,438600.0
2015-05-12 10:15:00,28.65,28.71,28.63,28.64,444600.0,22.8832,22.9311,22.8672,22.8752,444600.0
2015-05-12 10:20:00,28.63,28.66,28.63,28.63,556600.0,22.8672,22.8911,22.8672,22.8672,556600.0
2015-05-12 10:25:00,28.64,28.69,28.63,28.67,160400.0,22.8752,22.9151,22.8672,22.8991,160400.0
2015-05-12 10:30:00,28.67,28.73,28.67,28.72,284400.0,22.8991,22.9471,22.8991,22.9391,284400.0
2015-05-12 10:35:00,28.72,28.83,28.71,28.83,308800.0,22.9391,23.0269,22.9311,23.0269,308800.0
2015-05-12 10:40:00,28.83,28.85,28.79,28.8,343800.0,23.0269,23.0429,22.995,23.003,343800.0
2015-05-12 10:45:00,28.8,28.84,28.79,28.8,265000.0,23.003,23.0349,22.995,23.003,265000.0
2015-05-12 10:50:00,28.8,28.81,28.79,28.79,161600.0,23.003,23.011,22.995,22.995,161600.0
2015-05-12 10:55:00,28.78,28.8,28.75,28.75,304600.0,22.987,23.003,22.963,22.963,304600.0
2015-05-12 11:00:00,28.76,28.82,28.76,28.81,204400.0,22.971,23.0189,22.971,23.011,204400.0
2015-05-12 11:05:00,28.82,28.86,28.8,28.82,239800.0,23.0189,23.0509,23.003,23.0189,239800.0
2015-05-12 11:10:00,28.82,28.84,28.8,28.81,237600.0,23.0189,23.0349,23.003,23.011,237600.0
2015-05-12 11:15:00,28.81,28.81,28.78,28.8,199200.0,23.011,23.011,22.987,23.003,199200.0
2015-05-12 11:20:00,28.79,28.82,28.79,28.81,185400.0,22.995,23.0189,22.995,23.011,185400.0
2015-05-12 11:25:00,28.8,28.82,28.75,28.76,184400.0,23.003,23.0189,22.963,22.971,184400.0
2015-05-12 11:30:00,28.75,28.78,28.75,28.77,144600.0,22.963,22.987,22.963,22.979,144600.0
2015-05-12 11:35:00,28.76,28.78,28.76,28.78,128000.0,22.971,22.987,22.971,22.987,128000.0
2015-05-12 11:40:00,28.78,28.8,28.76,28.79,150000.0,22.987,23.003,22.971,22.995,150000.0
2015-05-12 11:45:00,28.79,28.81,28.78,28.78,243200.0,22.995,23.011,22.987,22.987,243200.0
2015-05-12 11:50:00,28.78,28.79,28.75,28.75,148400.0,22.987,22.995,22.963,22.963,148400.0
2015-05-12 11:55:00,28.75,28.79,28.75,28.75,354200.0,22.963,22.995,22.963,22.963,354200.0
2015-05-12 12:00:00,28.75,28.75,28.75,28.75,406800.0,22.963,22.963,22.963,22.963,406800.0
2015-05-12 12:05:00,28.75,28.75,28.72,28.73,196000.0,22.963,22.963,22.9391,22.9471,196000.0
2015-05-12 12:10:00,28.72,28.74,28.7,28.73,171800.0,22.9391,22.955,22.9231,22.9471,171800.0
2015-05-12 12:15:00,28.73,28.75,28.73,28.75,511600.0,22.9471,22.963,22.9471,22.963,511600.0
2015-05-12 12:20:00,28.75,28.77,28.74,28.74,276600.0,22.963,22.979,22.955,22.955,276600.0
2015-05-12 12:25:00,28.74,28.77,28.74,28.76,165600.0,22.955,22.979,22.955,22.971,165600.0
2015-05-12 12:30:00,28.76,28.77,28.75,28.75,100400.0,22.971,22.979,22.963,22.963,100400.0
2015-05-12 12:35:00,28.75,28.79,28.75,28.78,237400.0,22.963,22.995,22.963,22.987,237400.0
2015-05-12 12:40:00,28.78,28.79,28.77,28.78,136400.0,22.987,22.995,22.979,22.987,136400.0
2015-05-12 12:45:00,28.78,28.78,28.77,28.77,135800.0,22.987,22.987,22.979,22.979,135800.0
2015-05-12 12:50:00,28.77,28.78,28.75,28.75,469000.0,22.979,22.987,22.963,22.963,469000.0
2015-05-12 12:55:00,28.75,28.76,28.74,28.74,243000.0,22.963,22.971,22.955,22.955,243000.0
2015-05-12 13:00:00,28.74,28.75,28.72,28.72,190000.0,22.955,22.963,22.9391,22.9391,190000.0
2015-05-12 13:05:00,28.73,28.75,28.72,28.74,280400.0,22.9471,22.963,22.9391,22.955,280400.0
2015-05-12 13:10:00,28.74,28.75,28.73,28.75,441200.0,22.955,22.963,22.9471,22.963,441200.0
2015-05-12 13:15:00,28.75,28.75,28.73,28.74,133600.0,22.963,22.963,22.9471,22.955,133600.0
2015-05-12 13:20:00,28.74,28.75,28.73,28.74,197400.0,22.955,22.963,22.9471,22.955,197400.0
2015-05-12 13:25:00,28.74,28.74,28.72,28.72,195000.0,22.955,22.955,22.9391,22.9391,195000.0
2015-05-12 13:30:00,28.72,28.73,28.7,28.71,277000.0,22.9391,22.9471,22.9231,22.9311,277000.0
2015-05-12 13:35:00,28.71,28.71,28.68,28.68,261200.0,22.9311,22.9311,22.9071,22.9071,261200.0
2015-05-12 13:40:00,28.68,28.69,28.67,28.68,143200.0,22.9071,22.9151,22.8991,22.9071,143200.0
2015-05-12 13:45:00,28.68,28.7,28.67,28.69,100000.0,22.9071,22.9231,22.8991,22.9151,100000.0
2015-05-12 13:50:00,28.69,28.7,28.66,28.67,145800.0,22.9151,22.9231,22.8911,22.8991,145800.0
2015-05-12 13:55:00,28.67,28.69,28.67,28.68,121400.0,22.8991,22.9151,22.8991,22.9071,121400.0
2015-05-12 14:00:00,28.68,28.71,28.68,28.71,94000.0,22.9071,22.9311,22.9071,22.9311,94000.0
2015-05-12 14:05:00,28.71,28.73,28.71,28.71,119600.0,22.9311,22.9471,22.9311,22.9311,119600.0
2015-05-12 14:10:00,28.72,28.72,28.68,28.68,126000.0,22.9391,22.9391,22.9071,22.9071,126000.0
2015-05-12 14:15:00,28.68,28.69,28.67,28.68,96000.0,22.9071,22.9151,22.8991,22.9071,96000.0
2015-05-12 14:20:00,28.68,28.72,28.68,28.7,117000.0,22.9071,22.9391,22.9071,22.9231,117000.0
2015-05-12 14:25:00,28.71,28.73,28.7,28.72,187200.0,22.9311,22.9471,22.9231,22.9391,187200.0
2015-05-12 14:30:00,28.72,28.73,28.72,28.73,231200.0,22.9391,22.9471,22.9391,22.9471,231200.0
2015-05-12 14:35:00,28.73,28.74,28.72,28.74,295600.0,22.9471,22.955,22.9391,22.955,295600.0
2015-05-12 14:40:00,28.74,28.75,28.72,28.72,234800.0,22.955,22.963,22.9391,22.9391,234800.0
2015-05-12 14:45:00,28.73,28.75,28.73,28.75,167800.0,22.9471,22.963,22.9471,22.963,167800.0
2015-05-12 14:50:00,28.75,28.75,28.73,28.74,135000.0,22.963,22.963,22.9471,22.955,135000.0
2015-05-12 14:55:00,28.74,28.74,28.68,28.71,203800.0,22.955,22.955,22.9071,22.9311,203800.0
2015-05-12 15:00:00,28.71,28.73,28.7,28.72,236400.0,22.9311,22.9471,22.9231,22.9391,236400.0
2015-05-12 15:05:00,28.72,28.74,28.7,28.74,195200.0,22.9391,22.955,22.9231,22.955,195200.0
2015-05-12 15:10:00,28.73,28.75,28.73,28.74,157200.0,22.9471,22.963,22.9471,22.955,157200.0
2015-05-12 15:15:00,28.74,28.75,28.73,28.74,176800.0,22.955,22.963,22.9471,22.955,176800.0
2015-05-12 15:20:00,28.74,28.77,28.74,28.75,223400.0,22.955,22.979,22.955,22.963,223400.0
2015-05-12 15:25:00,28.75,28.77,28.74,28.75,321000.0,22.963,22.979,22.955,22.963,321000.0
2015-05-12 15:30:00,28.75,28.77,28.73,28.73,276200.0,22.963,22.979,22.9471,22.9471,276200.0
2015-05-12 15:35:00,28.72,28.75,28.71,28.72,249200.0,22.9391,22.963,22.9311,22.9391,249200.0
2015-05-12 15:40:00,28.72,28.74,28.7,28.73,320200.0,22.9391,22.955,22.9231,22.9471,320200.0
2015-05-12 15:45:00,28.73,28.73,28.71,28.71,448600.0,22.9471,22.9471,22.9311,22.9311,448600.0
2015-05-12 15:50:00,28.71,28.71,28.68,28.7,867400.0,22.9311,22.9311,22.9071,22.9231,867400.0
2015-05-12 15:55:00,28.7,28.7,28.66,28.66,1174200.0,22.9231,22.9231,22.8911,22.8911,1174200.0
2015-05-13 09:30:00,28.73,28.8,28.68,28.75,590600.0,22.9471,23.003,22.9071,22.963,590600.0
2015-05-13 09:35:00,28.75,28.76,28.68,28.68,378800.0,22.963,22.971,22.9071,22.9071,378800.0
2015-05-13 09:40:00,28.68,28.69,28.61,28.61,524000.0,22.9071,22.9151,22.8512,22.8512,524000.0
2015-05-13 09:45:00,28.61,28.63,28.59,28.6,563200.0,22.8512,22.8672,22.8352,22.8432,563200.0
2015-05-13 09:50:00,28.6,28.63,28.58,28.62,396800.0,22.8432,22.8672,22.8272,22.8592,396800.0
2015-05-13 09:55:00,28.62,28.63,28.52,28.52,342200.0,22.8592,22.8672,22.7793,22.7793,342200.0
2015-05-13 10:00:00,28.52,28.56,28.52,28.55,730600.0,22.7793,22.8113,22.7793,22.8033,730600.0
2015-05-13 10:05:00,28.55,28.56,28.51,28.51,422600.0,22.8033,22.8113,22.7713,22.7713,422600.0
2015-05-13 10:10:00,28.51,28.51,28.43,28.45,1424800.0,22.7713,22.7713,22.7074,22.7234,1424800.0
2015-05-13 10:15:00,28.45,28.5,28.43,28.46,1016600.0,22.7234,22.7634,22.7074,22.7314,1016600.0
2015-05-13 10:20:00,28.46,28.48,28.45,28.48,543800.0,22.7314,22.7474,22.7234,22.7474,543800.0
2015-05-13 10:25:00,28.48,28.5,28.47,28.48,294000.0,22.7474,22.7634,22.7394,22.7474,294000.0
2015-05-13 10:30:00,28.48,28.49,28.41,28.42,393200.0,22.7474,22.7554,22.6915,22.6995,393200.0
2015-05-13 10:35:00,28.42,28.43,28.38,28.39,416800.0,22.6995,22.7074,22.6675,22.6755,416800.0
2015-05-13 10:40:00,28.39,28.41,28.28,28.28,819600.0,22.6755,22.6915,22.5876,22.5876,819600.0
2015-05-13 10:45:00,28.29,28.35,28.23,28.29,1059200.0,22.5956,22.6435,22.5477,22.5956,1059200.0
2015-05-13 10:50:00,28.29,28.31,28.27,28.3,599000.0,22.5956,22.6116,22.5796,22.6036,599000.0
2015-05-13 10:55:00,28.3,28.33,28.29,28.3,391400.0,22.6036,22.6276,22.5956,22.6036,391400.0
2015-05-13 11:00:00,28.3,28.3,28.25,28.25,546800.0,22.6036,22.6036,22.5637,22.5637,546800.0
2015-05-13 11:05:00,28.25,28.25,28.23,28.24,852600.0,22.5637,22.5637,22.5477,22.5557,852600.0
2015-05-13 11:10:00,28.24,28.24,28.19,28.2,591400.0,22.5557,22.5557,22.5158,22.5237,591400.0
2015-05-13 11:15:00,28.2,28.2,28.16,28.17,721000.0,22.5237,22.5237,22.4918,22.4998,721000.0
2015-05-13 11:20:00,28.17,28.17,28.11,28.13,875600.0,22.4998,22.4998,22.4519,22.4678,875600.0
2015-05-13 11:25:00,28.13,28.15,28.11,28.13,528000.0,22.4678,22.4838,22.4519,22.4678,528000.0
2015-05-13 11:30:00,28.13,28.14,28.11,28.12,1046800.0,22.4678,22.4758,22.4519,22.4598,1046800.0
2015-05-13 11:35:00,28.12,28.16,28.1,28.16,491400.0,22.4598,22.4918,22.4439,22.4918,491400.0
2015-05-13 11:40:00,28.15,28.2,28.15,28.18,649000.0,22.4838,22.5237,22.4838,22.5078,649000.0
2015-05-13 11:45:00,28.18,28.2,28.17,28.18,665600.0,22.5078,22.5237,22.4998,22.5078,665600.0
2015-05-13 11:50:00,28.18,28.22,28.18,28.22,380000.0,22.5078,22.5397,22.5078,22.5397,380000.0
2015-05-13 11:55:00,28.22,28.25,28.21,28.25,447200.0,22.5397,22.5637,22.5317,22.5637,447200.0
2015-05-13 12:00:00,28.25,28.3,28.24,28.29,733800.0,22.5637,22.6036,22.5557,22.5956,733800.0
2015-05-13 12:05:00,28.29,28.3,28.26,28.27,536400.0,22.5956,22.6036,22.5717,22.5796,536400.0
2015-05-13 12:10:00,28.27,28.28,28.26,28.28,154800.0,22.5796,22.5876,22.5717,22.5876,154800.0
2015-05-13 12:15:00,28.28,28.29,28.25,28.27,255000.0,22.5876,22.5956,22.5637,22.5796,255000.0
2015-05-13 12:20:00,28.27,28.27,28.22,28.23,315600.0,22.5796,22.5796,22.5397,22.5477,315600.0
2015-05-13 12:25:00,28.23,28.24,28.19,28.2,485200.0,22.5477,22.5557,22.5158,22.5237,485200.0
2015-05-13 12:30:00,28.2,28.21,28.18,28.18,424800.0,22.5237,22.5317,22.5078,22.5078,424800.0
2015-05-13 12:35:00,28.18,28.22,28.18,28.22,179800.0,22.5078,22.5397,22.5078,22.5397,179800.0
2015-05-13 12:40:00,28.22,28.22,28.18,28.2,183400.0,22.5397,22.5397,22.5078,22.5237,183400.0
2015-05-13 12:45:00,28.2,28.21,28.18,28.21,112200.0,22.5237,22.5317,22.5078,22.5317,112200.0
2015-05-13 12:50:00,28.21,28.22,28.2,28.22,136800.0,22.5317,22.5397,22.5237,22.5397,136800.0
2015-05-13 12:55:00,28.22,28.23,28.21,28.22,122800.0,22.5397,22.5477,22.5317,22.5397,122800.0
2015-05-13 13:00:00,28.22,28.24,28.21,28.22,316400.0,22.5397,22.5557,22.5317,22.5397,316400.0
2015-05-13 13:05:00,28.22,28.24,28.22,28.24,279200.0,22.5397,22.5557,22.5397,22.5557,279200.0
2015-05-13 13:10:00,28.24,28.24,28.21,28.22,281000.0,22.5557,22.5557,22.5317,22.5397,281000.0
2015-05-13 13:15:00,28.22,28.23,28.19,28.19,938600.0,22.5397,22.5477,22.5158,22.5158,938600.0
2015-05-13 13:20:00,28.19,28.22,28.14,28.15,1525000.0,22.5158,22.5397,22.4758,22.4838,1525000.0
2015-05-13 13:25:00,28.15,28.18,28.14,28.18,825000.0,22.4838,22.5078,22.4758,22.5078,825000.0
2015-05-13 13:30:00,28.18,28.19,28.18,28.18,644000.0,22.5078,22.5158,22.5078,22.5078,644000.0
2015-05-13 13:35:00,28.18,28.19,28.18,28.18,143200.0,22.5078,22.5158,22.5078,22.5078,143200.0
2015-05-13 13:40:00,28.18,28.2,28.18,28.19,368000.0,22.5078,22.5237,22.5078,22.5158,368000.0
2015-05-13 13:45:00,28.19,28.21,28.18,28.21,282800.0,22.5158,22.5317,22.5078,22.5317,282800.0
2015-05-13 13:50:00,28.21,28.21,28.18,28.2,403600.0,22.5317,22.5317,22.5078,22.5237,403600.0
2015-05-13 13:55:00,28.2,28.22,28.19,28.21,154400.0,22.5237,22.5397,22.5158,22.5317,154400.0
2015-05-13 14:00:00,28.21,28.21,28.2,28.21,239000.0,22.5317,22.5317,22.5237,22.5317,239000.0
2015-05-13 14:05:00,28.21,28.22,28.18,28.18,199800.0,22.5317,22.5397,22.5078,22.5078,199800.0
2015-05-13 14:10:00,28.18,28.21,28.18,28.21,407400.0,22.5078,22.5317,22.5078,22.5317,407400.0
2015-05-13 14:15:00,28.21,28.21,28.18,28.2,946200.0,22.5317,22.5317,22.5078,22.5237,946200.0
2015-05-13 14:20:00,28.2,28.2,28.18,28.2,237000.0,22.5237,22.5237,22.5078,22.5237,237000.0
2015-05-13 14:25:00,28.2,28.2,28.18,28.18,332200.0,22.5237,22.5237,22.5078,22.5078,332200.0
2015-05-13 14:30:00,28.18,28.2,28.18,28.2,343200.0,22.5078,22.5237,22.5078,22.5237,343200.0
2015-05-13 14:35:00,28.2,28.22,28.2,28.21,636800.0,22.5237,22.5397,22.5237,22.5317,636800.0
2015-05-13 14:40:00,28.21,28.22,28.2,28.2,343800.0,22.5317,22.5397,22.5237,22.5237,343800.0
2015-05-13 14:45:00,28.2,28.22,28.19,28.2,472400.0,22.5237,22.5397,22.5158,22.5237,472400.0
2015-05-13 14:50:00,28.2,28.21,28.17,28.18,368600.0,22.5237,22.5317,22.4998,22.5078,368600.0
2015-05-13 14:55:00,28.18,28.18,28.14,28.15,334200.0,22.5078,22.5078,22.4758,22.4838,334200.0
2015-05-13 15:00:00,28.15,28.16,28.13,28.14,865000.0,22.4838,22.4918,22.4678,22.4758,865000.0
2015-05-13 15:05:00,28.14,28.17,28.13,28.15,518400.0,22.4758,22.4998,22.4678,22.4838,518400.0
2015-05-13 15:10:00,28.15,28.16,28.13,28.14,420600.0,22.4838,22.4918,22.4678,22.4758,420600.0
2015-05-13 15:15:00,28.14,28.16,28.13,28.14,461400.0,22.4758,22.4918,22.4678,22.4758,461400.0
2015-05-13 15:20:00,28.14,28.18,28.13,28.16,906200.0,22.4758,22.5078,22.4678,22.4918,906200.0
2015-05-13 15:25:00,28.16,28.16,28.1,28.11,927200.0,22.4918,22.4918,22.4439,22.4519,927200.0
2015-05-13 15:30:00,28.11,28.14,28.11,28.14,679400.0,22.4519,22.4758,22.4519,22.4758,679400.0
2015-05-13 15:35:00,28.14,28.14,28.11,28.12,585000.0,22.4758,22.4758,22.4519,22.4598,585000.0
2015-05-13 15:40:00,28.11,28.15,28.11,28.13,716600.0,22.4519,22.4838,22.4519,22.4678,716600.0
2015-05-13 15:45:00,28.13,28.18,28.12,28.17,1035600.0,22.4678,22.5078,22.4598,22.4998,1035600.0
2015-05-13 15:50:00,28.17,28.17,28.14,28.15,1075000.0,22.4998,22.4998,22.4758,22.4838,1075000.0
2015-05-13 15:55:00,28.15,28.16,28.14,28.15,1833800.0,22.4838,22.4918,22.4758,22.4838,1833800.0
2015-05-14 09:30:00,28.33,28.52,28.28,28.39,861800.0,22.6276,22.7793,22.5876,22.6755,861800.0
2015-05-14 09:35:00,28.39,28.41,28.25,28.28,689200.0,22.6755,22.6915,22.5637,22.5876,689200.0
2015-05-14 09:40:00,28.28,28.28,28.16,28.17,443800.0,22.5876,22.5876,22.4918,22.4998,443800.0
2015-05-14 09:45:00,28.17,28.23,28.14,28.18,303600.0,22.4998,22.5477,22.4758,22.5078,303600.0
2015-05-14 09:50:00,28.19,28.25,28.19,28.24,594200.0,22.5158,22.5637,22.5158,22.5557,594200.0
2015-05-14 09:55:00,28.24,28.25,28.21,28.23,574600.0,22.5557,22.5637,22.5317,22.5477,574600.0
2015-05-14 10:00:00,28.23,28.24,28.19,28.22,399400.0,22.5477,22.5557,22.5158,22.5397,399400.0
2015-05-14 10:05:00,28.21,28.22,28.19,28.21,325400.0,22.5317,22.5397,22.5158,22.5317,325400.0
2015-05-14 10:10:00,28.21,28.25,28.19,28.22,387400.0,22.5317,22.5637,22.5158,22.5397,387400.0
2015-05-14 10:15:00,28.21,28.22,28.2,28.21,318800.0,22.5317,22.5397,22.5237,22.5317,318800.0
2015-05-14 10:20:00,28.21,28.22,28.19,28.21,273600.0,22.5317,22.5397,22.5158,22.5317,273600.0
2015-05-14 10:25:00,28.21,28.21,28.19,28.21,150800.0,22.5317,22.5317,22.5158,22.5317,150800.0
2015-05-14 10:30:00,28.21,28.21,28.2,28.21,273400.0,22.5317,22.5317,22.5237,22.5317,273400.0
2015-05-14 10:35:00,28.21,28.21,28.2,28.2,251800.0,22.5317,22.5317,22.5237,22.5237,251800.0
2015-05-14 10:40:00,28.2,28.21,28.18,28.19,484600.0,22.5237,22.5317,22.5078,22.5158,484600.0
2015-05-14 10:45:00,28.19,28.21,28.18,28.2,203400.0,22.5158,22.5317,22.5078,22.5237,203400.0
2015-05-14 10:50:00,28.2,28.23,28.19,28.22,982000.0,22.5237,22.5477,22.5158,22.5397,982000.0
2015-05-14 10:55:00,28.22,28.26,28.22,28.24,486400.0,22.5397,22.5717,22.5397,22.5557,486400.0
2015-05-14 11:00:00,28.24,28.25,28.22,28.25,381200.0,22.5557,22.5637,22.5397,22.5637,381200.0
2015-05-14 11:05:00,28.25,28.26,28.25,28.25,773600.0,22.5637,22.5717,22.5637,22.5637,773600.0
2015-05-14 11:10:00,28.25,28.26,28.24,28.24,604200.0,22.5637,22.5717,22.5557,22.5557,604200.0
2015-05-14 11:15:00,28.24,28.25,28.22,28.24,226600.0,22.5557,22.5637,22.5397,22.5557,226600.0
2015-05-14 11:20:00,28.24,28.25,28.23,28.24,150200.0,22.5557,22.5637,22.5477,22.5557,150200.0
2015-05-14 11:25:00,28.24,28.25,28.23,28.23,171200.0,22.5557,22.5637,22.5477,22.5477,171200.0
2015-05-14 11:30:00,28.24,28.25,28.23,28.23,219600.0,22.5557,22.5637,22.5477,22.5477,219600.0
2015-05-14 11:35:00,28.24,28.25,28.23,28.23,262600.0,22.5557,22.5637,22.5477,22.5477,262600.0
2015-05-14 11:40:00,28.23,28.24,28.22,28.23,176800.0,22.5477,22.5557,22.5397,22.5477,176800.0
2015-05-14 11:45:00,28.23,28.25,28.23,28.24,223600.0,22.5477,22.5637,22.5477,22.5557,223600.0
2015-05-14 11:50:00,28.24,28.25,28.24,28.25,248400.0,22.5557,22.5637,22.5557,22.5637,248400.0
2015-05-14 11:55:00,28.24,28.28,28.24,28.27,237600.0,22.5557,22.5876,22.5557,22.5796,237600.0
2015-05-14 12:00:00,28.27,28.27,28.26,28.27,337000.0,22.5796,22.5796,22.5717,22.5796,337000.0
2015-05-14 12:05:00,28.27,28.28,28.25,28.28,149600.0,22.5796,22.5876,22.5637,22.5876,149600.0
2015-05-14 12:10:00,28.27,28.29,28.27,28.28,171200.0,22.5796,22.5956,22.5796,22.5876,171200.0
2015-05-14 12:15:00,28.28,28.28,28.27,28.28,133000.0,22.5876,22.5876,22.5796,22.5876,133000.0
2015-05-14 12:20:00,28.28,28.29,28.27,28.28,275600.0,22.5876,22.5956,22.5796,22.5876,275600.0
2015-05-14 12:25:00,28.28,28.29,28.27,28.29,257800.0,22.5876,22.5956,22.5796,22.5956,257800.0
2015-05-14 12:30:00,28.29,28.31,28.28,28.29,179800.0,22.5956,22.6116,22.5876,22.5956,179800.0
2015-05-14 12:35:00,28.29,28.31,28.29,28.29,85200.0,22.5956,22.6116,22.5956,22.5956,85200.0
2015-05-14 12:40:00,28.29,28.3,28.28,28.29,75800.0,22.5956,22.6036,22.5876,22.5956,75800.0
2015-05-14 12:45:00,28.29,28.3,28.29,28.29,86000.0,22.5956,22.6036,22.5956,22.5956,86000.0
2015-05-14 12:50:00,28.29,28.29,28.28,28.29,128200.0,22.5956,22.5956,22.5876,22.5956,128200.0
2015-05-14 12:55:00,28.29,28.31,28.28,28.29,271000.0,22.5956,22.6116,22.5876,22.5956,271000.0
2015-05-14 13:00:00,28.29,28.3,28.28,28.29,356600.0,22.5956,22.6036,22.5876,22.5956,356600.0
2015-05-14 13:05:00,28.29,28.3,28.28,28.3,277600.0,22.5956,22.6036,22.5876,22.6036,277600.0
2015-05-14 13:10:00,28.3,28.31,28.28,28.29,199600.0,22.6036,22.6116,22.5876,22.5956,199600.0
2015-05-14 13:15:00,28.29,28.29,28.27,28.28,160800.0,22.5956,22.5956,22.5796,22.5876,160800.0
2015-05-14 13:20:00,28.28,28.28,28.27,28.28,118400.0,22.5876,22.5876,22.5796,22.5876,118400.0
2015-05-14 13:25:00,28.28,28.3,28.28,28.3,280400.0,22.5876,22.6036,22.5876,22.6036,280400.0
2015-05-14 13:30:00,28.29,28.31,28.29,28.3,230200.0,22.5956,22.6116,22.5956,22.6036,230200.0
2015-05-14 13:35:00,28.3,28.31,28.3,28.3,130200.0,22.6036,22.6116,22.6036,22.6036,130200.0
2015-05-14 13:40:00,28.3,28.3,28.28,28.29,254600.0,22.6036,22.6036,22.5876,22.5956,254600.0
2015-05-14 13:45:00,28.29,28.29,28.26,28.27,89000.0,22.5956,22.5956,22.5717,22.5796,89000.0
2015-05-14 13:50:00,28.27,28.28,28.26,28.27,396600.0,22.5796,22.5876,22.5717,22.5796,396600.0
2015-05-14 13:55:00,28.27,28.27,28.25,28.26,228200.0,22.5796,22.5796,22.5637,22.5717,228200.0
2015-05-14 14:00:00,28.27,28.28,28.26,28.28,346400.0,22.5796,22.5876,22.5717,22.5876,346400.0
2015-05-14 14:05:00,28.28,28.3,28.28,28.29,169000.0,22.5876,22.6036,22.5876,22.5956,169000.0
2015-05-14 14:10:00,28.29,28.29,28.28,28.28,283000.0,22.5956,22.5956,22.5876,22.5876,283000.0
2015-05-14 14:15:00,28.28,28.29,28.28,28.28,194600.0,22.5876,22.5956,22.5876,22.5876,194600.0
2015-05-14 14:20:00,28.28,28.29,28.26,28.27,300400.0,22.5876,22.5956,22.5717,22.5796,300400.0
2015-05-14 14:25:00,28.26,28.28,28.26,28.28,190200.0,22.5717,22.5876,22.5717,22.5876,190200.0
2015-05-14 14:30:00,28.28,28.28,28.26,28.28,193600.0,22.5876,22.5876,22.5717,22.5876,193600.0
2015-05-14 14:35:00,28.28,28.28,28.26,28.27,172200.0,22.5876,22.5876,22.5717,22.5796,172200.0
2015-05-14 14:40:00,28.27,28.28,28.25,28.25,147400.0,22.5796,22.5876,22.5637,22.5637,147400.0
2015-05-14 14:45:00,28.26,28.26,28.23,28.24,147000.0,22.5717,22.5717,22.5477,22.5557,147000.0
2015-05-14 14:50:00,28.24,28.25,28.23,28.24,295000.0,22.5557,22.5637,22.5477,22.5557,295000.0
2015-05-14 14:55:00,28.23,28.25,28.23,28.25,197800.0,22.5477,22.5637,22.5477,22.5637,197800.0
2015-05-14 15:00:00,28.25,28.25,28.23,28.24,182400.0,22.5637,22.5637,22.5477,22.5557,182400.0
2015-05-14 15:05:00,28.23,28.25,28.23,28.25,203000.0,22.5477,22.5637,22.5477,22.5637,203000.0
2015-05-14 15:10:00,28.25,28.25,28.24,28.25,228000.0,22.5637,22.5637,22.5557,22.5637,228000.0
2015-05-14 15:15:00,28.25,28.25,28.23,28.23,172400.0,22.5637,22.5637,22.5477,22.5477,172400.0
2015-05-14 15:20:00,28.23,28.25,28.23,28.24,195800.0,22.5477,22.5637,22.5477,22.5557,195800.0
2015-05-14 15:25:00,28.24,28.25,28.24,28.25,243200.0,22.5557,22.5637,22.5557,22.5637,243200.0
2015-05-14 15:30:00,28.25,28.25,28.24,28.24,193200.0,22.5637,22.5637,22.5557,22.5557,193200.0
2015-05-14 15:35:00,28.24,28.25,28.24,28.24,366400.0,22.5557,22.5637,22.5557,22.5557,366400.0
2015-05-14 15:40:00,28.24,28.25,28.24,28.25,351800.0,22.5557,22.5637,22.5557,22.5637,351800.0
2015-05-14 15:45:00,28.25,28.29,28.25,28.27,628400.0,22.5637,22.5956,22.5637,22.5796,628400.0
2015-05-14 15:50:00,28.27,28.3,28.27,28.28,1021800.0,22.5796,22.6036,22.5796,22.5876,1021800.0
2015-05-14 15:55:00,28.28,28.29,28.26,28.27,1296800.0,22.5876,22.5956,22.5717,22.5796,1296800.0
2015-05-15 09:30:00,28.39,28.42,28.26,28.39,2100200.0,22.6755,22.6995,22.5717,22.6755,2100200.0
2015-05-15 09:35:00,28.39,28.41,28.36,28.39,516400.0,22.6755,22.6915,22.6515,22.6755,516400.0
2015-05-15 09:40:00,28.39,28.44,28.39,28.4,1111600.0,22.6755,22.7154,22.6755,22.6835,1111600.0
2015-05-15 09:45:00,28.41,28.45,28.4,28.43,1273400.0,22.6915,22.7234,22.6835,22.7074,1273400.0
2015-05-15 09:50:00,28.43,28.43,28.36,28.36,702200.0,22.7074,22.7074,22.6515,22.6515,702200.0
2015-05-15 09:55:00,28.36,28.38,28.35,28.35,556800.0,22.6515,22.6675,22.6435,22.6435,556800.0
2015-05-15 10:00:00,28.34,28.36,28.27,28.28,891800.0,22.6356,22.6515,22.5796,22.5876,891800.0
2015-05-15 10:05:00,28.29,28.3,28.25,28.29,480000.0,22.5956,22.6036,22.5637,22.5956,480000.0
2015-05-15 10:10:00,28.29,28.33,28.28,28.3,410600.0,22.5956,22.6276,22.5876,22.6036,410600.0
2015-05-15 10:15:00,28.3,28.31,28.29,28.29,282600.0,22.6036,22.6116,22.5956,22.5956,282600.0
2015-05-15 10:20:00,28.3,28.3,28.25,28.27,286400.0,22.6036,22.6036,22.5637,22.5796,286400.0
2015-05-15 10:25:00,28.27,28.31,28.27,28.29,489400.0,22.5796,22.6116,22.5796,22.5956,489400.0
2015-05-15 10:30:00,28.29,28.31,28.26,28.27,232800.0,22.5956,22.6116,22.5717,22.5796,232800.0
2015-05-15 10:35:00,28.27,28.29,28.25,28.28,305000.0,22.5796,22.5956,22.5637,22.5876,305000.0
2015-05-15 10:40:00,28.28,28.31,28.28,28.29,322600.0,22.5876,22.6116,22.5876,22.5956,322600.0
2015-05-15 10:45:00,28.3,28.31,28.29,28.3,268000.0,22.6036,22.6116,22.5956,22.6036,268000.0
2015-05-15 10:50:00,28.3,28.33,28.29,28.31,165800.0,22.6036,22.6276,22.5956,22.6116,165800.0
2015-05-15 10:55:00,28.31,28.32,28.25,28.27,191400.0,22.6116,22.6196,22.5637,22.5796,191400.0
2015-05-15 11:00:00,28.27,28.3,28.26,28.3,123200.0,22.5796,22.6036,22.5717,22.6036,123200.0
2015-05-15 11:05:00,28.3,28.3,28.28,28.3,231200.0,22.6036,22.6036,22.5876,22.6036,231200.0
2015-05-15 11:10:00,28.29,28.3,28.29,28.29,142000.0,22.5956,22.6036,22.5956,22.5956,142000.0
2015-05-15 11:15:00,28.3,28.3,28.25,28.27,192600.0,22.6036,22.6036,22.5637,22.5796,192600.0
2015-05-15 11:20:00,28.27,28.28,28.25,28.25,425000.0,22.5796,22.5876,22.5637,22.5637,425000.0
2015-05-15 11:25:00,28.25,28.25,28.24,28.25,275400.0,22.5637,22.5637,22.5557,22.5637,275400.0
2015-05-15 11:30:00,28.25,28.25,28.24,28.24,239400.0,22.5637,22.5637,22.5557,22.5557,239400.0
2015-05-15 11:35:00,28.24,28.24,28.21,28.21,340000.0,22.5557,22.5557,22.5317,22.5317,340000.0
2015-05-15 11:40:00,28.21,28.24,28.21,28.24,278200.0,22.5317,22.5557,22.5317,22.5557,278200.0
2015-05-15 11:45:00,28.24,28.24,28.22,28.22,269200.0,22.5557,22.5557,22.5397,22.5397,269200.0
2015-05-15 11:50:00,28.23,28.25,28.22,28.24,228400.0,22.5477,22.5637,22.5397,22.5557,228400.0
2015-05-15 11:55:00,28.25,28.25,28.22,28.25,261400.0,22.5637,22.5637,22.5397,22.5637,261400.0
2015-05-15 12:00:00,28.25,28.25,28.22,28.22,182000.0,22.5637,22.5637,22.5397,22.5397,182000.0
2015-05-15 12:05:00,28.22,28.23,28.21,28.22,670000.0,22.5397,22.5477,22.5317,22.5397,670000.0
2015-05-15 12:10:00,28.22,28.22,28.21,28.22,201200.0,22.5397,22.5397,22.5317,22.5397,201200.0
2015-05-15 12:15:00,28.21,28.21,28.18,28.18,427400.0,22.5317,22.5317,22.5078,22.5078,427400.0
2015-05-15 12:20:00,28.18,28.21,28.18,28.2,320400.0,22.5078,22.5317,22.5078,22.5237,320400.0
2015-05-15 12:25:00,28.21,28.21,28.19,28.2,124400.0,22.5317,22.5317,22.5158,22.5237,124400.0
2015-05-15 12:30:00,28.2,28.21,28.2,28.21,173000.0,22.5237,22.5317,22.5237,22.5317,173000.0
2015-05-15 12:35:00,28.21,28.21,28.18,28.2,311000.0,22.5317,22.5317,22.5078,22.5237,311000.0
2015-05-15 12:40:00,28.2,28.22,28.2,28.22,173600.0,22.5237,22.5397,22.5237,22.5397,173600.0
2015-05-15 12:45:00,28.22,28.24,28.21,28.23,155000.0,22.5397,22.5557,22.5317,22.5477,155000.0
2015-05-15 12:50:00,28.23,28.25,28.22,28.22,183600.0,22.5477,22.5637,22.5397,22.5397,183600.0
2015-05-15 12:55:00,28.22,28.23,28.21,28.21,116800.0,22.5397,22.5477,22.5317,22.5317,116800.0
2015-05-15 13:00:00,28.22,28.23,28.21,28.22,237400.0,22.5397,22.5477,22.5317,22.5397,237400.0
2015-05-15 13:05:00,28.23,28.25,28.22,28.23,573200.0,22.5477,22.5637,22.5397,22.5477,573200.0
2015-05-15 13:10:00,28.22,28.23,28.21,28.22,208400.0,22.5397,22.5477,22.5317,22.5397,208400.0
2015-05-15 13:15:00,28.22,28.22,28.2,28.2,148400.0,22.5397,22.5397,22.5237,22.5237,148400.0
2015-05-15 13:20:00,28.21,28.21,28.19,28.2,172800.0,22.5317,22.5317,22.5158,22.5237,172800.0
2015-05-15 13:25:00,28.21,28.21,28.17,28.18,221800.0,22.5317,22.5317,22.4998,22.5078,221800.0
2015-05-15 13:30:00,28.18,28.2,28.17,28.2,164800.0,22.5078,22.5237,22.4998,22.5237,164800.0
2015-05-15 13:35:00,28.2,28.2,28.16,28.16,230000.0,22.5237,22.5237,22.4918,22.4918,230000.0
2015-05-15 13:40:00,28.16,28.19,28.16,28.19,293800.0,22.4918,22.5158,22.4918,22.5158,293800.0
2015-05-15 13:45:00,28.19,28.2,28.18,28.2,220800.0,22.5158,22.5237,22.5078,22.5237,220800.0
2015-05-15 13:50:00,28.2,28.2,28.19,28.2,172200.0,22.5237,22.5237,22.5158,22.5237,172200.0
2015-05-15 13:55:00,28.2,28.21,28.18,28.18,266800.0,22.5237,22.5317,22.5078,22.5078,266800.0
2015-05-15 14:00:00,28.18,28.21,28.18,28.2,154000.0,22.5078,22.5317,22.5078,22.5237,154000.0
2015-05-15 14:05:00,28.2,28.2,28.17,28.18,446200.0,22.5237,22.5237,22.4998,22.5078,446200.0
2015-05-15 14:10:00,28.18,28.18,28.16,28.16,117400.0,22.5078,22.5078,22.4918,22.4918,117400.0
2015-05-15 14:15:00,28.17,28.18,28.16,28.18,252400.0,22.4998,22.5078,22.4918,22.5078,252400.0
2015-05-15 14:20:00,28.18,28.2,28.18,28.2,270800.0,22.5078,22.5237,22.5078,22.5237,270800.0
2015-05-15 14:25:00,28.19,28.22,28.18,28.2,267000.0,22.5158,22.5397,22.5078,22.5237,267000.0
2015-05-15 14:30:00,28.2,28.2,28.19,28.2,317000.0,22.5237,22.5237,22.5158,22.5237,317000.0
2015-05-15 14:35:00,28.2,28.2,28.19,28.2,605400.0,22.5237,22.5237,22.5158,22.5237,605400.0
2015-05-15 14:40:00,28.2,28.2,28.18,28.19,526800.0,22.5237,22.5237,22.5078,22.5158,526800.0
2015-05-15 14:45:00,28.18,28.22,28.18,28.2,359000.0,22.5078,22.5397,22.5078,22.5237,359000.0
2015-05-15 14:50:00,28.2,28.21,28.18,28.18,261400.0,22.5237,22.5317,22.5078,22.5078,261400.0
2015-05-15 14:55:00,28.19,28.21,28.18,28.2,317200.0,22.5158,22.5317,22.5078,22.5237,317200.0
2015-05-15 15:00:00,28.2,28.22,28.2,28.22,300000.0,22.5237,22.5397,22.5237,22.5397,300000.0
2015-05-15 15:05:00,28.22,28.23,28.21,28.21,442600.0,22.5397,22.5477,22.5317,22.5317,442600.0
2015-05-15 15:10:00,28.21,28.22,28.2,28.21,217000.0,22.5317,22.5397,22.5237,22.5317,217000.0
2015-05-15 15:15:00,28.21,28.22,28.19,28.19,351200.0,22.5317,22.5397,22.5158,22.5158,351200.0
2015-05-15 15:20:00,28.2,28.22,28.19,28.22,380400.0,22.5237,22.5397,22.5158,22.5397,380400.0
2015-05-15 15:25:00,28.22,28.23,28.22,28.23,215600.0,22.5397,22.5477,22.5397,22.5477,215600.0
2015-05-15 15:30:00,28.23,28.23,28.22,28.23,508800.0,22.5477,22.5477,22.5397,22.5477,508800.0
2015-05-15 15:35:00,28.23,28.25,28.23,28.24,437200.0,22.5477,22.5637,22.5477,22.5557,437200.0
2015-05-15 15:40:00,28.24,28.27,28.24,28.27,285800.0,22.5557,22.5796,22.5557,22.5796,285800.0
2015-05-15 15:45:00,28.27,28.3,28.27,28.29,487400.0,22.5796,22.6036,22.5796,22.5956,487400.0
2015-05-15 15:50:00,28.29,28.36,28.29,28.31,1411800.0,22.5956,22.6515,22.5956,22.6116,1411800.0
2015-05-15 15:55:00,28.31,28.35,28.31,28.32,1231400.0,22.6116,22.6435,22.6116,22.6196,1231400.0
2015-05-18 09:30:00,28.35,28.51,28.33,28.43,877000.0,22.6435,22.7713,22.6276,22.7074,877000.0
2015-05-18 09:35:00,28.44,28.57,28.43,28.54,883800.0,22.7154,22.8193,22.7074,22.7953,883800.0
2015-05-18 09:40:00,28.54,28.56,28.48,28.53,733200.0,22.7953,22.8113,22.7474,22.7873,733200.0
2015-05-18 09:45:00,28.53,28.59,28.5,28.54,783600.0,22.7873,22.8352,22.7634,22.7953,783600.0
2015-05-18 09:50:00,28.54,28.55,28.52,28.55,476400.0,22.7953,22.8033,22.7793,22.8033,476400.0
2015-05-18 09:55:00,28.55,28.56,28.53,28.56,382400.0,22.8033,22.8113,22.7873,22.8113,382400.0
2015-05-18 10:00:00,28.56,28.56,28.53,28.55,357400.0,22.8113,22.8113,22.7873,22.8033,357400.0
2015-05-18 10:05:00,28.55,28.58,28.54,28.54,425400.0,22.8033,22.8272,22.7953,22.7953,425400.0
2015-05-18 10:10:00,28.54,28.59,28.54,28.54,1238800.0,22.7953,22.8352,22.7953,22.7953,1238800.0
2015-05-18 10:15:00,28.54,28.55,28.52,28.53,507600.0,22.7953,22.8033,22.7793,22.7873,507600.0
2015-05-18 10:20:00,28.53,28.53,28.47,28.49,473400.0,22.7873,22.7873,22.7394,22.7554,473400.0
2015-05-18 10:25:00,28.49,28.49,28.45,28.48,402400.0,22.7554,22.7554,22.7234,22.7474,402400.0
2015-05-18 10:30:00,28.48,28.49,28.46,28.46,377800.0,22.7474,22.7554,22.7314,22.7314,377800.0
2015-05-18 10:35:00,28.46,28.47,28.43,28.43,421600.0,22.7314,22.7394,22.7074,22.7074,421600.0
2015-05-18 10:40:00,28.44,28.44,28.42,28.43,290800.0,22.7154,22.7154,22.6995,22.7074,290800.0
2015-05-18 10:45:00,28.43,28.45,28.42,28.43,294600.0,22.7074,22.7234,22.6995,22.7074,294600.0
2015-05-18 10:50:00,28.43,28.44,28.42,28.43,181400.0,22.7074,22.7154,22.6995,22.7074,181400.0
2015-05-18 10:55:00,28.43,28.44,28.42,28.44,369400.0,22.7074,22.7154,22.6995,22.7154,369400.0
2015-05-18 11:00:00,28.44,28.45,28.43,28.43,487200.0,22.7154,22.7234,22.7074,22.7074,487200.0
2015-05-18 11:05:00,28.43,28.48,28.43,28.47,272800.0,22.7074,22.7474,22.7074,22.7394,272800.0
2015-05-18 11:10:00,28.47,28.53,28.47,28.52,244600.0,22.7394,22.7873,22.7394,22.7793,244600.0
2015-05-18 11:15:00,28.52,28.52,28.49,28.5,302600.0,22.7793,22.7793,22.7554,22.7634,302600.0
2015-05-18 11:20:00,28.5,28.5,28.49,28.5,271200.0,22.7634,22.7634,22.7554,22.7634,271200.0
2015-05-18 11:25:00,28.5,28.5,28.49,28.5,449200.0,22.7634,22.7634,22.7554,22.7634,449200.0
2015-05-18 11:30:00,28.5,28.51,28.49,28.5,426400.0,22.7634,22.7713,22.7554,22.7634,426400.0
2015-05-18 11:35:00,28.5,28.5,28.46,28.47,307200.0,22.7634,22.7634,22.7314,22.7394,307200.0
2015-05-18 11:40:00,28.47,28.51,28.47,28.5,237800.0,22.7394,22.7713,22.7394,22.7634,237800.0
2015-05-18 11:45:00,28.5,28.5,28.49,28.5,324000.0,22.7634,22.7634,22.7554,22.7634,324000.0
2015-05-18 11:50:00,28.5,28.51,28.5,28.5,913200.0,22.7634,22.7713,22.7634,22.7634,913200.0
2015-05-18 11:55:00,28.5,28.52,28.5,28.5,360200.0,22.7634,22.7793,22.7634,22.7634,360200.0
2015-05-18 12:00:00,28.51,28.52,28.5,28.52,158600.0,22.7713,22.7793,22.7634,22.7793,158600.0
2015-05-18 12:05:00,28.52,28.54,28.51,28.54,228400.0,22.7793,22.7953,22.7713,22.7953,228400.0
2015-05-18 12:10:00,28.54,28.54,28.53,28.54,340000.0,22.7953,22.7953,22.7873,22.7953,340000.0
2015-05-18 12:15:00,28.54,28.55,28.53,28.55,212600.0,22.7953,22.8033,22.7873,22.8033,212600.0
2015-05-18 12:20:00,28.55,28.56,28.54,28.56,237600.0,22.8033,22.8113,22.7953,22.8113,237600.0
2015-05-18 12:25:00,28.56,28.57,28.55,28.56,223600.0,22.8113,22.8193,22.8033,22.8113,223600.0
2015-05-18 12:30:00,28.56,28.57,28.54,28.54,81800.0,22.8113,22.8193,22.7953,22.7953,81800.0
2015-05-18 12:35:00,28.54,28.55,28.54,28.55,172800.0,22.7953,22.8033,22.7953,22.8033,172800.0
2015-05-18 12:40:00,28.55,28.57,28.55,28.57,201600.0,22.8033,22.8193,22.8033,22.8193,201600.0
2015-05-18 12:45:00,28.57,28.58,28.56,28.57,111200.0,22.8193,22.8272,22.8113,22.8193,111200.0
2015-05-18 12:50:00,28.57,28.57,28.56,28.56,75000.0,22.8193,22.8193,22.8113,22.8113,75000.0
2015-05-18 12:55:00,28.56,28.56,28.54,28.55,136000.0,22.8113,22.8113,22.7953,22.8033,136000.0
2015-05-18 13:00:00,28.54,28.57,28.54,28.56,165400.0,22.7953,22.8193,22.7953,22.8113,165400.0
2015-05-18 13:05:00,28.56,28.57,28.55,28.57,83400.0,22.8113,22.8193,22.8033,22.8193,83400.0
2015-05-18 13:10:00,28.57,28.57,28.55,28.56,555800.0,22.8193,22.8193,22.8033,22.8113,555800.0
2015-05-18 13:15:00,28.56,28.57,28.55,28.57,133400.0,22.8113,22.8193,22.8033,22.8193,133400.0
2015-05-18 13:20:00,28.57,28.58,28.57,28.57,205800.0,22.8193,22.8272,22.8193,22.8193,205800.0
2015-05-18 13:25:00,28.57,28.58,28.57,28.58,114200.0,22.8193,22.8272,22.8193,22.8272,114200.0
2015-05-18 13:30:00,28.58,28.58,28.55,28.57,318400.0,22.8272,22.8272,22.8033,22.8193,318400.0
2015-05-18 13:35:00,28.57,28.57,28.55,28.56,124200.0,22.8193,22.8193,22.8033,22.8113,124200.0
2015-05-18 13:40:00,28.57,28.57,28.55,28.56,303400.0,22.8193,22.8193,22.8033,22.8113,303400.0
2015-05-18 13:45:00,28.56,28.57,28.55,28.56,194600.0,22.8113,22.8193,22.8033,22.8113,194600.0
2015-05-18 13:50:00,28.56,28.57,28.55,28.56,145800.0,22.8113,22.8193,22.8033,22.8113,145800.0
2015-05-18 13:55:00,28.56,28.57,28.55,28.56,189000.0,22.8113,22.8193,22.8033,22.8113,189000.0
2015-05-18 14:00:00,28.56,28.57,28.56,28.57,137600.0,22.8113,22.8193,22.8113,22.8193,137600.0
2015-05-18 14:05:00,28.57,28.57,28.56,28.57,217400.0,22.8193,22.8193,22.8113,22.8193,217400.0
2015-05-18 14:10:00,28.56,28.57,28.56,28.57,240200.0,22.8113,22.8193,22.8113,22.8193,240200.0
2015-05-18 14:15:00,28.57,28.57,28.56,28.56,282600.0,22.8193,22.8193,22.8113,22.8113,282600.0
2015-05-18 14:20:00,28.57,28.58,28.56,28.58,312200.0,22.8193,22.8272,22.8113,22.8272,312200.0
2015-05-18 14:25:00,28.58,28.58,28.58,28.58,96600.0,22.8272,22.8272,22.8272,22.8272,96600.0
2015-05-18 14:30:00,28.58,28.59,28.58,28.58,172200.0,22.8272,22.8352,22.8272,22.8272,172200.0
2015-05-18 14:35:00,28.58,28.58,28.56,28.57,174400.0,22.8272,22.8272,22.8113,22.8193,174400.0
2015-05-18 14:40:00,28.56,28.57,28.56,28.57,207400.0,22.8113,22.8193,22.8113,22.8193,207400.0
2015-05-18 14:45:00,28.57,28.57,28.57,28.57,77600.0,22.8193,22.8193,22.8193,22.8193,77600.0
2015-05-18 14:50:00,28.57,28.58,28.57,28.58,100000.0,22.8193,22.8272,22.8193,22.8272,100000.0
2015-05-18 14:55:00,28.58,28.59,28.57,28.58,169200.0,22.8272,22.8352,22.8193,22.8272,169200.0
2015-05-18 15:00:00,28.57,28.58,28.57,28.58,226400.0,22.8193,22.8272,22.8193,22.8272,226400.0
2015-05-18 15:05:00,28.58,28.58,28.57,28.58,156800.0,22.8272,22.8272,22.8193,22.8272,156800.0
2015-05-18 15:10:00,28.57,28.58,28.55,28.56,224800.0,22.8193,22.8272,22.8033,22.8113,224800.0
2015-05-18 15:15:00,28.56,28.56,28.56,28.56,239200.0,22.8113,22.8113,22.8113,22.8113,239200.0
2015-05-18 15:20:00,28.56,28.57,28.55,28.55,480600.0,22.8113,22.8193,22.8033,22.8033,480600.0
2015-05-18 15:25:00,28.55,28.56,28.55,28.55,229800.0,22.8033,22.8113,22.8033,22.8033,229800.0
2015-05-18 15:30:00,28.55,28.56,28.53,28.54,310600.0,22.8033,22.8113,22.7873,22.7953,310600.0
2015-05-18 15:35:00,28.53,28.55,28.53,28.54,166600.0,22.7873,22.8033,22.7873,22.7953,166600.0
2015-05-18 15:40:00,28.55,28.55,28.54,28.54,202400.0,22.8033,22.8033,22.7953,22.7953,202400.0
2015-05-18 15:45:00,28.55,28.55,28.5,28.5,507400.0,22.8033,22.8033,22.7634,22.7634,507400.0
2015-05-18 15:50:00,28.5,28.51,28.5,28.5,387800.0,22.7634,22.7713,22.7634,22.7634,387800.0
2015-05-18 15:55:00,28.5,28.51,28.48,28.48,803800.0,22.7634,22.7713,22.7474,22.7474,803800.0
2015-05-19 09:30:00,28.5,28.63,28.44,28.63,987800.0,22.7634,22.8672,22.7154,22.8672,987800.0
2015-05-19 09:35:00,28.63,28.65,28.5,28.56,499000.0,22.8672,22.8832,22.7634,22.8113,499000.0
2015-05-19 09:40:00,28.56,28.6,28.52,28.6,261400.0,22.8113,22.8432,22.7793,22.8432,261400.0
2015-05-19 09:45:00,28.6,28.64,28.6,28.62,326000.0,22.8432,22.8752,22.8432,22.8592,326000.0
2015-05-19 09:50:00,28.62,28.67,28.61,28.62,387400.0,22.8592,22.8991,22.8512,22.8592,387400.0
2015-05-19 09:55:00,28.62,28.64,28.59,28.59,403800.0,22.8592,22.8752,22.8352,22.8352,403800.0
2015-05-19 10:00:00,28.59,28.62,28.57,28.61,452800.0,22.8352,22.8592,22.8193,22.8512,452800.0
2015-05-19 10:05:00,28.61,28.63,28.6,28.61,759000.0,22.8512,22.8672,22.8432,22.8512,759000.0
2015-05-19 10:10:00,28.61,28.64,28.6,28.62,325000.0,22.8512,22.8752,22.8432,22.8592,325000.0
2015-05-19 10:15:00,28.62,28.66,28.61,28.66,315200.0,22.8592,22.8911,22.8512,22.8911,315200.0
2015-05-19 10:20:00,28.65,28.66,28.62,28.64,327000.0,22.8832,22.8911,22.8592,22.8752,327000.0
2015-05-19 10:25:00,28.64,28.67,28.63,28.67,277200.0,22.8752,22.8991,22.8672,22.8991,277200.0
2015-05-19 10:30:00,28.67,28.69,28.66,28.66,244800.0,22.8991,22.9151,22.8911,22.8911,244800.0
2015-05-19 10:35:00,28.66,28.67,28.64,28.66,229600.0,22.8911,22.8991,22.8752,22.8911,229600.0
2015-05-19 10:40:00,28.66,28.67,28.64,28.66,507800.0,22.8911,22.8991,22.8752,22.8911,507800.0
2015-05-19 10:45:00,28.67,28.67,28.63,28.64,387800.0,22.8991,22.8991,22.8672,22.8752,387800.0
2015-05-19 10:50:00,28.64,28.64,28.61,28.61,153400.0,22.8752,22.8752,22.8512,22.8512,153400.0
2015-05-19 10:55:00,28.61,28.63,28.61,28.61,165600.0,22.8512,22.8672,22.8512,22.8512,165600.0
2015-05-19 11:00:00,28.61,28.61,28.6,28.61,250600.0,22.8512,22.8512,22.8432,22.8512,250600.0
2015-05-19 11:05:00,28.61,28.62,28.6,28.61,319200.0,22.8512,22.8592,22.8432,22.8512,319200.0
2015-05-19 11:10:00,28.61,28.64,28.61,28.64,160200.0,22.8512,22.8752,22.8512,22.8752,160200.0
2015-05-19 11:15:00,28.63,28.66,28.63,28.65,236400.0,22.8672,22.8911,22.8672,22.8832,236400.0
2015-05-19 11:20:00,28.66,28.67,28.65,28.67,130400.0,22.8911,22.8991,22.8832,22.8991,130400.0
2015-05-19 11:25:00,28.67,28.68,28.66,28.67,160200.0,22.8991,22.9071,22.8911,22.8991,160200.0
2015-05-19 11:30:00,28.68,28.71,28.67,28.69,235200.0,22.9071,22.9311,22.8991,22.9151,235200.0
2015-05-19 11:35:00,28.7,28.7,28.68,28.7,261600.0,22.9231,22.9231,22.9071,22.9231,261600.0
2015-05-19 11:40:00,28.7,28.7,28.63,28.64,261600.0,22.9231,22.9231,22.8672,22.8752,261600.0
2015-05-19 11:45:00,28.64,28.65,28.63,28.63,118800.0,22.8752,22.8832,22.8672,22.8672,118800.0
2015-05-19 11:50:00,28.63,28.64,28.63,28.63,94400.0,22.8672,22.8752,22.8672,22.8672,94400.0
2015-05-19 11:55:00,28.63,28.64,28.61,28.61,132000.0,22.8672,22.8752,22.8512,22.8512,132000.0
2015-05-19 12:00:00,28.61,28.62,28.61,28.61,59600.0,22.8512,22.8592,22.8512,22.8512,59600.0
2015-05-19 12:05:00,28.62,28.63,28.61,28.63,167400.0,22.8592,22.8672,22.8512,22.8672,167400.0
2015-05-19 12:10:00,28.63,28.63,28.61,28.61,87000.0,22.8672,22.8672,22.8512,22.8512,87000.0
2015-05-19 12:15:00,28.62,28.63,28.61,28.61,122400.0,22.8592,22.8672,22.8512,22.8512,122400.0
2015-05-19 12:20:00,28.6,28.61,28.59,28.59,96400.0,22.8432,22.8512,22.8352,22.8352,96400.0
2015-05-19 12:25:00,28.59,28.6,28.59,28.59,88600.0,22.8352,22.8432,22.8352,22.8352,88600.0
2015-05-19 12:30:00,28.6,28.62,28.59,28.61,86600.0,22.8432,22.8592,22.8352,22.8512,86600.0
2015-05-19 12:35:00,28.61,28.63,28.61,28.61,99400.0,22.8512,22.8672,22.8512,22.8512,99400.0
2015-05-19 12:40:00,28.61,28.61,28.6,28.6,74600.0,22.8512,22.8512,22.8432,22.8432,74600.0
2015-05-19 12:45:00,28.6,28.61,28.6,28.61,101600.0,22.8432,22.8512,22.8432,22.8512,101600.0
2015-05-19 12:50:00,28.61,28.63,28.61,28.63,82800.0,22.8512,22.8672,22.8512,22.8672,82800.0
2015-05-19 12:55:00,28.63,28.63,28.61,28.61,141600.0,22.8672,22.8672,22.8512,22.8512,141600.0
2015-05-19 13:00:00,28.61,28.62,28.59,28.6,87000.0,22.8512,22.8592,22.8352,22.8432,87000.0
2015-05-19 13:05:00,28.59,28.61,28.55,28.55,155400.0,22.8352,22.8512,22.8033,22.8033,155400.0
2015-05-19 13:10:00,28.55,28.56,28.54,28.55,163600.0,22.8033,22.8113,22.7953,22.8033,163600.0
2015-05-19 13:15:00,28.55,28.56,28.55,28.55,139000.0,22.8033,22.8113,22.8033,22.8033,139000.0
2015-05-19 13:20:00,28.55,28.57,28.55,28.55,168200.0,22.8033,22.8193,22.8033,22.8033,168200.0
2015-05-19 13:25:00,28.55,28.56,28.54,28.56,118600.0,22.8033,22.8113,22.7953,22.8113,118600.0
2015-05-19 13:30:00,28.56,28.57,28.55,28.57,190200.0,22.8113,22.8193,22.8033,22.8193,190200.0
2015-05-19 13:35:00,28.56,28.57,28.56,28.56,147000.0,22.8113,22.8193,22.8113,22.8113,147000.0
2015-05-19 13:40:00,28.56,28.57,28.56,28.57,105200.0,22.8113,22.8193,22.8113,22.8193,105200.0
2015-05-19 13:45:00,28.57,28.59,28.57,28.57,207200.0,22.8193,22.8352,22.8193,22.8193,207200.0
2015-05-19 13:50:00,28.57,28.58,28.55,28.55,201600.0,22.8193,22.8272,22.8033,22.8033,201600.0
2015-05-19 13:55:00,28.55,28.56,28.54,28.55,119200.0,22.8033,22.8113,22.7953,22.8033,119200.0
2015-05-19 14:00:00,28.55,28.56,28.55,28.55,138200.0,22.8033,22.8113,22.8033,22.8033,138200.0
2015-05-19 14:05:00,28.55,28.56,28.54,28.55,148600.0,22.8033,22.8113,22.7953,22.8033,148600.0
2015-05-19 14:10:00,28.55,28.56,28.54,28.55,186800.0,22.8033,22.8113,22.7953,22.8033,186800.0
2015-05-19 14:15:00,28.55,28.61,28.55,28.61,186400.0,22.8033,22.8512,22.8033,22.8512,186400.0
2015-05-19 14:20:00,28.61,28.61,28.6,28.61,189800.0,22.8512,22.8512,22.8432,22.8512,189800.0
2015-05-19 14:25:00,28.6,28.61,28.59,28.6,113600.0,22.8432,22.8512,22.8352,22.8432,113600.0
2015-05-19 14:30:00,28.6,28.61,28.6,28.6,98800.0,22.8432,22.8512,22.8432,22.8432,98800.0
2015-05-19 14:35:00,28.6,28.61,28.57,28.58,402200.0,22.8432,22.8512,22.8193,22.8272,402200.0
2015-05-19 14:40:00,28.58,28.59,28.57,28.59,123600.0,22.8272,22.8352,22.8193,22.8352,123600.0
2015-05-19 14:45:00,28.59,28.6,28.58,28.6,173000.0,22.8352,22.8432,22.8272,22.8432,173000.0
2015-05-19 14:50:00,28.59,28.6,28.58,28.58,82000.0,22.8352,22.8432,22.8272,22.8272,82000.0
2015-05-19 14:55:00,28.59,28.61,28.58,28.6,160400.0,22.8352,22.8512,22.8272,22.8432,160400.0
2015-05-19 15:00:00,28.6,28.6,28.58,28.59,118800.0,22.8432,22.8432,22.8272,22.8352,118800.0
2015-05-19 15:05:00,28.59,28.59,28.55,28.55,190000.0,22.8352,22.8352,22.8033,22.8033,190000.0
2015-05-19 15:10:00,28.55,28.56,28.53,28.53,188600.0,22.8033,22.8113,22.7873,22.7873,188600.0
2015-05-19 15:15:00,28.53,28.55,28.53,28.54,232000.0,22.7873,22.8033,22.7873,22.7953,232000.0
2015-05-19 15:20:00,28.54,28.55,28.51,28.54,334200.0,22.7953,22.8033,22.7713,22.7953,334200.0
2015-05-19 15:25:00,28.54,28.55,28.53,28.54,230800.0,22.7953,22.8033,22.7873,22.7953,230800.0
2015-05-19 15:30:00,28.54,28.56,28.53,28.56,175000.0,22.7953,22.8113,22.7873,22.8113,175000.0
2015-05-19 15:35:00,28.56,28.6,28.55,28.6,321800.0,22.8113,22.8432,22.8033,22.8432,321800.0
2015-05-19 15:40:00,28.6,28.6,28.59,28.6,168800.0,22.8432,22.8432,22.8352,22.8432,168800.0
2015-05-19 15:45:00,28.6,28.64,28.6,28.63,447800.0,22.8432,22.8752,22.8432,22.8672,447800.0
2015-05-19 15:50:00,28.63,28.63,28.6,28.61,347800.0,22.8672,22.8672,22.8432,22.8512,347800.0
2015-05-19 15:55:00,28.61,28.63,28.58,28.61,1570800.0,22.8512,22.8672,22.8272,22.8512,1570800.0
2015-05-20 09:30:00,28.85,28.9,28.68,28.7,922600.0,23.0429,23.0828,22.9071,22.9231,922600.0
2015-05-20 09:35:00,28.69,28.8,28.65,28.8,849000.0,22.9151,23.003,22.8832,23.003,849000.0
2015-05-20 09:40:00,28.8,28.85,28.77,28.83,568800.0,23.003,23.0429,22.979,23.0269,568800.0
2015-05-20 09:45:00,28.84,28.86,28.81,28.84,617600.0,23.0349,23.0509,23.011,23.0349,617600.0
2015-05-20 09:50:00,28.84,28.86,28.81,28.83,317200.0,23.0349,23.0509,23.011,23.0269,317200.0
2015-05-20 09:55:00,28.84,28.84,28.79,28.79,339600.0,23.0349,23.0349,22.995,22.995,339600.0
2015-05-20 10:00:00,28.79,28.86,28.79,28.85,394000.0,22.995,23.0509,22.995,23.0429,394000.0
2015-05-20 10:05:00,28.86,28.9,28.85,28.9,516000.0,23.0509,23.0828,23.0429,23.0828,516000.0
2015-05-20 10:10:00,28.9,28.93,28.9,28.93,491000.0,23.0828,23.1068,23.0828,23.1068,491000.0
2015-05-20 10:15:00,28.93,29.0,28.92,28.99,395400.0,23.1068,23.1627,23.0988,23.1547,395400.0
2015-05-20 10:20:00,29.0,29.0,28.97,28.97,595000.0,23.1627,23.1627,23.1387,23.1387,595000.0
2015-05-20 10:25:00,28.98,28.98,28.9,28.93,343400.0,23.1467,23.1467,23.0828,23.1068,343400.0
2015-05-20 10:30:00,28.93,28.93,28.89,28.91,375800.0,23.1068,23.1068,23.0748,23.0908,375800.0
2015-05-20 10:35:00,28.91,28.96,28.91,28.93,159400.0,23.0908,23.1308,23.0908,23.1068,159400.0
2015-05-20 10:40:00,28.93,28.93,28.92,28.93,304200.0,23.1068,23.1068,23.0988,23.1068,304200.0
2015-05-20 10:45:00,28.93,28.93,28.92,28.93,344800.0,23.1068,23.1068,23.0988,23.1068,344800.0
2015-05-20 10:50:00,28.93,28.93,28.92,28.93,168400.0,23.1068,23.1068,23.0988,23.1068,168400.0
2015-05-20 10:55:00,28.93,28.94,28.93,28.93,208600.0,23.1068,23.1148,23.1068,23.1068,208600.0
2015-05-20 11:00:00,28.94,28.96,28.93,28.94,267800.0,23.1148,23.1308,23.1068,23.1148,267800.0
2015-05-20 11:05:00,28.95,28.97,28.94,28.97,132200.0,23.1228,23.1387,23.1148,23.1387,132200.0
2015-05-20 11:10:00,28.97,28.98,28.97,28.98,146600.0,23.1387,23.1467,23.1387,23.1467,146600.0
2015-05-20 11:15:00,28.98,28.98,28.96,28.98,459000.0,23.1467,23.1467,23.1308,23.1467,459000.0
2015-05-20 11:20:00,28.98,29.0,28.98,28.99,348600.0,23.1467,23.1627,23.1467,23.1547,348600.0
2015-05-20 11:25:00,28.99,29.04,28.98,29.04,399400.0,23.1547,23.1947,23.1467,23.1947,399400.0
2015-05-20 11:30:00,29.04,29.08,29.03,29.05,441800.0,23.1947,23.2266,23.1867,23.2026,441800.0
2015-05-20 11:35:00,29.05,29.05,29.04,29.04,219800.0,23.2026,23.2026,23.1947,23.1947,219800.0
2015-05-20 11:40:00,29.04,29.05,28.97,28.98,299000.0,23.1947,23.2026,23.1387,23.1467,299000.0
2015-05-20 11:45:00,28.98,28.99,28.96,28.97,169600.0,23.1467,23.1547,23.1308,23.1387,169600.0
2015-05-20 11:50:00,28.96,28.97,28.94,28.95,340600.0,23.1308,23.1387,23.1148,23.1228,340600.0
2015-05-20 11:55:00,28.95,28.96,28.94,28.95,360800.0,23.1228,23.1308,23.1148,23.1228,360800.0
2015-05-20 12:00:00,28.95,28.96,28.94,28.95,251400.0,23.1228,23.1308,23.1148,23.1228,251400.0
2015-05-20 12:05:00,28.95,28.95,28.92,28.92,224600.0,23.1228,23.1228,23.0988,23.0988,224600.0
2015-05-20 12:10:00,28.93,28.94,28.91,28.92,194800.0,23.1068,23.1148,23.0908,23.0988,194800.0
2015-05-20 12:15:00,28.92,28.94,28.92,28.94,126200.0,23.0988,23.1148,23.0988,23.1148,126200.0
2015-05-20 12:20:00,28.94,28.96,28.92,28.93,137400.0,23.1148,23.1308,23.0988,23.1068,137400.0
2015-05-20 12:25:00,28.93,28.93,28.9,28.91,111200.0,23.1068,23.1068,23.0828,23.0908,111200.0
2015-05-20 12:30:00,28.91,28.92,28.91,28.92,93000.0,23.0908,23.0988,23.0908,23.0988,93000.0
2015-05-20 12:35:00,28.92,28.92,28.91,28.91,79000.0,23.0988,23.0988,23.0908,23.0908,79000.0
2015-05-20 12:40:00,28.91,28.95,28.91,28.95,220000.0,23.0908,23.1228,23.0908,23.1228,220000.0
2015-05-20 12:45:00,28.95,28.95,28.95,28.95,126000.0,23.1228,23.1228,23.1228,23.1228,126000.0
2015-05-20 12:50:00,28.95,28.97,28.93,28.96,213400.0,23.1228,23.1387,23.1068,23.1308,213400.0
2015-05-20 12:55:00,28.96,28.96,28.92,28.92,102400.0,23.1308,23.1308,23.0988,23.0988,102400.0
2015-05-20 13:00:00,28.92,28.92,28.89,28.91,123200.0,23.0988,23.0988,23.0748,23.0908,123200.0
2015-05-20 13:05:00,28.91,28.92,28.9,28.9,69600.0,23.0908,23.0988,23.0828,23.0828,69600.0
2015-05-20 13:10:00,28.9,28.92,28.9,28.92,92600.0,23.0828,23.0988,23.0828,23.0988,92600.0
2015-05-20 13:15:00,28.92,28.93,28.92,28.92,217400.0,23.0988,23.1068,23.0988,23.0988,217400.0
2015-05-20 13:20:00,28.93,28.93,28.91,28.92,198400.0,23.1068,23.1068,23.0908,23.0988,198400.0
2015-05-20 13:25:00,28.92,28.92,28.91,28.91,177200.0,23.0988,23.0988,23.0908,23.0908,177200.0
2015-05-20 13:30:00,28.91,28.92,28.89,28.91,158400.0,23.0908,23.0988,23.0748,23.0908,158400.0
2015-05-20 13:35:00,28.91,28.91,28.89,28.89,82000.0,23.0908,23.0908,23.0748,23.0748,82000.0
2015-05-20 13:40:00,28.89,28.91,28.89,28.9,172400.0,23.0748,23.0908,23.0748,23.0828,172400.0
2015-05-20 13:45:00,28.9,28.9,28.89,28.9,149800.0,23.0828,23.0828,23.0748,23.0828,149800.0
2015-05-20 13:50:00,28.9,28.9,28.89,28.89,375600.0,23.0828,23.0828,23.0748,23.0748,375600.0
2015-05-20 13:55:00,28.89,28.92,28.89,28.91,108000.0,23.0748,23.0988,23.0748,23.0908,108000.0
2015-05-20 14:00:00,28.91,28.93,28.86,28.86,648200.0,23.0908,23.1068,23.0509,23.0509,648200.0
2015-05-20 14:05:00,28.86,28.89,28.86,28.87,137200.0,23.0509,23.0748,23.0509,23.0589,137200.0
2015-05-20 14:10:00,28.88,28.89,28.86,28.88,101000.0,23.0669,23.0748,23.0509,23.0669,101000.0
2015-05-20 14:15:00,28.88,28.9,28.86,28.88,607000.0,23.0669,23.0828,23.0509,23.0669,607000.0
2015-05-20 14:20:00,28.89,28.9,28.87,28.89,390800.0,23.0748,23.0828,23.0589,23.0748,390800.0
2015-05-20 14:25:00,28.89,28.93,28.88,28.93,693200.0,23.0748,23.1068,23.0669,23.1068,693200.0
2015-05-20 14:30:00,28.93,28.96,28.92,28.93,610000.0,23.1068,23.1308,23.0988,23.1068,610000.0
2015-05-20 14:35:00,28.93,28.95,28.92,28.94,280400.0,23.1068,23.1228,23.0988,23.1148,280400.0
2015-05-20 14:40:00,28.94,28.94,28.88,28.89,182000.0,23.1148,23.1148,23.0669,23.0748,182000.0
2015-05-20 14:45:00,28.89,28.92,28.86,28.87,311200.0,23.0748,23.0988,23.0509,23.0589,311200.0
2015-05-20 14:50:00,28.88,28.88,28.84,28.87,243000.0,23.0669,23.0669,23.0349,23.0589,243000.0
2015-05-20 14:55:00,28.87,28.88,28.86,28.88,325400.0,23.0589,23.0669,23.0509,23.0669,325400.0
2015-05-20 15:00:00,28.88,28.88,28.84,28.85,236800.0,23.0669,23.0669,23.0349,23.0429,236800.0
2015-05-20 15:05:00,28.85,28.86,28.84,28.85,314800.0,23.0429,23.0509,23.0349,23.0429,314800.0
2015-05-20 15:10:00,28.85,28.86,28.83,28.83,198400.0,23.0429,23.0509,23.0269,23.0269,198400.0
2015-05-20 15:15:00,28.83,28.83,28.74,28.75,471600.0,23.0269,23.0269,22.955,22.963,471600.0
2015-05-20 15:20:00,28.75,28.75,28.72,28.74,690600.0,22.963,22.963,22.9391,22.955,690600.0
2015-05-20 15:25:00,28.74,28.79,28.73,28.78,316600.0,22.955,22.995,22.9471,22.987,316600.0
2015-05-20 15:30:00,28.79,28.79,28.75,28.76,280000.0,22.995,22.995,22.963,22.971,280000.0
2015-05-20 15:35:00,28.76,28.78,28.74,28.75,362800.0,22.971,22.987,22.955,22.963,362800.0
2015-05-20 15:40:00,28.75,28.79,28.75,28.79,491200.0,22.963,22.995,22.963,22.995,491200.0
2015-05-20 15:45:00,28.79,28.79,28.77,28.79,456200.0,22.995,22.995,22.979,22.995,456200.0
2015-05-20 15:50:00,28.79,28.8,28.78,28.79,397400.0,22.995,23.003,22.987,22.995,397400.0
2015-05-20 15:55:00,28.78,28.8,28.78,28.78,963400.0,22.987,23.003,22.987,22.987,963400.0
2015-05-21 09:30:00,28.78,28.86,28.73,28.82,737800.0,22.987,23.0509,22.9471,23.0189,737800.0
2015-05-21 09:35:00,28.82,28.87,28.81,28.85,1025000.0,23.0189,23.0589,23.011,23.0429,1025000.0
2015-05-21 09:40:00,28.86,28.92,28.85,28.91,215600.0,23.0509,23.0988,23.0429,23.0908,215600.0
2015-05-21 09:45:00,28.91,28.98,28.91,28.98,391600.0,23.0908,23.1467,23.0908,23.1467,391600.0
2015-05-21 09:50:00,28.97,29.0,28.94,28.96,673200.0,23.1387,23.1627,23.1148,23.1308,673200.0
2015-05-21 09:55:00,28.96,29.0,28.96,28.98,353400.0,23.1308,23.1627,23.1308,23.1467,353400.0
2015-05-21 10:00:00,28.98,29.02,28.97,29.02,410000.0,23.1467,23.1787,23.1387,23.1787,410000.0
2015-05-21 10:05:00,29.01,29.06,29.01,29.03,762600.0,23.1707,23.2106,23.1707,23.1867,762600.0
2015-05-21 10:10:00,29.04,29.07,29.03,29.07,495200.0,23.1947,23.2186,23.1867,23.2186,495200.0
2015-05-21 10:15:00,29.07,29.1,29.06,29.09,358800.0,23.2186,23.2426,23.2106,23.2346,358800.0
2015-05-21 10:20:00,29.09,29.1,29.0,29.03,269200.0,23.2346,23.2426,23.1627,23.1867,269200.0
2015-05-21 10:25:00,29.03,29.04,29.0,29.02,607000.0,23.1867,23.1947,23.1627,23.1787,607000.0
2015-05-21 10:30:00,29.02,29.05,29.0,29.0,513800.0,23.1787,23.2026,23.1627,23.1627,513800.0
2015-05-21 10:35:00,29.0,29.03,29.0,29.03,178800.0,23.1627,23.1867,23.1627,23.1867,178800.0
2015-05-21 10:40:00,29.03,29.05,29.0,29.03,262800.0,23.1867,23.2026,23.1627,23.1867,262800.0
2015-05-21 10:45:00,29.03,29.04,29.01,29.03,146800.0,23.1867,23.1947,23.1707,23.1867,146800.0
2015-05-21 10:50:00,29.03,29.07,29.03,29.04,268800.0,23.1867,23.2186,23.1867,23.1947,268800.0
2015-05-21 10:55:00,29.04,29.04,29.0,29.0,162600.0,23.1947,23.1947,23.1627,23.1627,162600.0
2015-05-21 11:00:00,29.0,29.03,29.0,29.02,194800.0,23.1627,23.1867,23.1627,23.1787,194800.0
2015-05-21 11:05:00,29.02,29.04,29.01,29.03,177000.0,23.1787,23.1947,23.1707,23.1867,177000.0
2015-05-21 11:10:00,29.03,29.05,29.02,29.05,133400.0,23.1867,23.2026,23.1787,23.2026,133400.0
2015-05-21 11:15:00,29.05,29.05,29.01,29.02,169200.0,23.2026,23.2026,23.1707,23.1787,169200.0
2015-05-21 11:20:00,29.03,29.04,29.02,29.04,297200.0,23.1867,23.1947,23.1787,23.1947,297200.0
2015-05-21 11:25:00,29.04,29.04,29.02,29.03,354000.0,23.1947,23.1947,23.1787,23.1867,354000.0
2015-05-21 11:30:00,29.03,29.03,28.99,29.0,615600.0,23.1867,23.1867,23.1547,23.1627,615600.0
2015-05-21 11:35:00,29.0,29.0,28.99,28.99,175600.0,23.1627,23.1627,23.1547,23.1547,175600.0
2015-05-21 11:40:00,28.99,29.0,28.99,29.0,486000.0,23.1547,23.1627,23.1547,23.1627,486000.0
2015-05-21 11:45:00,29.0,29.0,28.95,28.95,478000.0,23.1627,23.1627,23.1228,23.1228,478000.0
2015-05-21 11:50:00,28.95,28.96,28.95,28.96,511400.0,23.1228,23.1308,23.1228,23.1308,511400.0
2015-05-21 11:55:00,28.96,28.97,28.95,28.96,691000.0,23.1308,23.1387,23.1228,23.1308,691000.0
2015-05-21 12:00:00,28.97,28.97,28.96,28.97,164400.0,23.1387,23.1387,23.1308,23.1387,164400.0
2015-05-21 12:05:00,28.97,28.97,28.95,28.95,153400.0,23.1387,23.1387,23.1228,23.1228,153400.0
2015-05-21 12:10:00,28.96,28.96,28.95,28.95,103200.0,23.1308,23.1308,23.1228,23.1228,103200.0
2015-05-21 12:15:00,28.95,28.96,28.93,28.93,217000.0,23.1228,23.1308,23.1068,23.1068,217000.0
2015-05-21 12:20:00,28.94,28.94,28.92,28.93,122600.0,23.1148,23.1148,23.0988,23.1068,122600.0
2015-05-21 12:25:00,28.93,28.93,28.92,28.93,57200.0,23.1068,23.1068,23.0988,23.1068,57200.0
2015-05-21 12:30:00,28.93,28.93,28.92,28.93,178000.0,23.1068,23.1068,23.0988,23.1068,178000.0
2015-05-21 12:35:00,28.93,28.93,28.9,28.9,79200.0,23.1068,23.1068,23.0828,23.0828,79200.0
2015-05-21 12:40:00,28.9,28.91,28.9,28.9,102000.0,23.0828,23.0908,23.0828,23.0828,102000.0
2015-05-21 12:45:00,28.9,28.9,28.86,28.86,164400.0,23.0828,23.0828,23.0509,23.0509,164400.0
2015-05-21 12:50:00,28.86,28.86,28.86,28.86,412400.0,23.0509,23.0509,23.0509,23.0509,412400.0
2015-05-21 12:55:00,28.86,28.86,28.84,28.84,309200.0,23.0509,23.0509,23.0349,23.0349,309200.0
2015-05-21 13:00:00,28.84,28.86,28.83,28.84,251400.0,23.0349,23.0509,23.0269,23.0349,251400.0
2015-05-21 13:05:00,28.84,28.86,28.83,28.85,318800.0,23.0349,23.0509,23.0269,23.0429,318800.0
2015-05-21 13:10:00,28.86,28.86,28.85,28.86,187000.0,23.0509,23.0509,23.0429,23.0509,187000.0
2015-05-21 13:15:00,28.86,28.86,28.85,28.85,275000.0,23.0509,23.0509,23.0429,23.0429,275000.0
2015-05-21 13:20:00,28.85,28.85,28.82,28.82,110400.0,23.0429,23.0429,23.0189,23.0189,110400.0
2015-05-21 13:25:00,28.82,28.84,28.81,28.84,108600.0,23.0189,23.0349,23.011,23.0349,108600.0
2015-05-21 13:30:00,28.84,28.84,28.83,28.83,389400.0,23.0349,23.0349,23.0269,23.0269,389400.0
2015-05-21 13:35:00,28.83,28.83,28.79,28.8,319200.0,23.0269,23.0269,22.995,23.003,319200.0
2015-05-21 13:40:00,28.8,28.81,28.79,28.81,981000.0,23.003,23.011,22.995,23.011,981000.0
2015-05-21 13:45:00,28.8,28.8,28.79,28.8,257200.0,23.003,23.003,22.995,23.003,257200.0
2015-05-21 13:50:00,28.8,28.8,28.77,28.77,220600.0,23.003,23.003,22.979,22.979,220600.0
2015-05-21 13:55:00,28.77,28.77,28.75,28.76,144600.0,22.979,22.979,22.963,22.971,144600.0
2015-05-21 14:00:00,28.76,28.79,28.75,28.79,372200.0,22.971,22.995,22.963,22.995,372200.0
2015-05-21 14:05:00,28.79,28.79,28.77,28.79,254800.0,22.995,22.995,22.979,22.995,254800.0
2015-05-21 14:10:00,28.79,28.8,28.79,28.8,131400.0,22.995,23.003,22.995,23.003,131400.0
2015-05-21 14:15:00,28.8,28.81,28.79,28.8,322200.0,23.003,23.011,22.995,23.003,322200.0
2015-05-21 14:20:00,28.8,28.8,28.79,28.8,339600.0,23.003,23.003,22.995,23.003,339600.0
2015-05-21 14:25:00,28.8,28.8,28.77,28.78,437400.0,23.003,23.003,22.979,22.987,437400.0
2015-05-21 14:30:00,28.78,28.78,28.76,28.77,163200.0,22.987,22.987,22.971,22.979,163200.0
2015-05-21 14:35:00,28.77,28.77,28.74,28.75,603800.0,22.979,22.979,22.955,22.963,603800.0
2015-05-21 14:40:00,28.75,28.76,28.73,28.74,428600.0,22.963,22.971,22.9471,22.955,428600.0
2015-05-21 14:45:00,28.74,28.75,28.72,28.74,659000.0,22.955,22.963,22.9391,22.955,659000.0
2015-05-21 14:50:00,28.74,28.75,28.74,28.74,134000.0,22.955,22.963,22.955,22.955,134000.0
2015-05-21 14:55:00,28.74,28.75,28.73,28.75,352600.0,22.955,22.963,22.9471,22.963,352600.0
2015-05-21 15:00:00,28.75,28.75,28.74,28.75,378400.0,22.963,22.963,22.955,22.963,378400.0
2015-05-21 15:05:00,28.75,28.75,28.73,28.74,275600.0,22.963,22.963,22.9471,22.955,275600.0
2015-05-21 15:10:00,28.74,28.74,28.72,28.73,378000.0,22.955,22.955,22.9391,22.9471,378000.0
2015-05-21 15:15:00,28.73,28.74,28.72,28.73,299000.0,22.9471,22.955,22.9391,22.9471,299000.0
2015-05-21 15:20:00,28.73,28.74,28.73,28.74,266400.0,22.9471,22.955,22.9471,22.955,266400.0
2015-05-21 15:25:00,28.74,28.75,28.74,28.75,266400.0,22.955,22.963,22.955,22.963,266400.0
2015-05-21 15:30:00,28.74,28.75,28.74,28.75,693400.0,22.955,22.963,22.955,22.963,693400.0
2015-05-21 15:35:00,28.75,28.77,28.75,28.77,1321800.0,22.963,22.979,22.963,22.979,1321800.0
2015-05-21 15:40:00,28.77,28.83,28.77,28.83,578400.0,22.979,23.0269,22.979,23.0269,578400.0
2015-05-21 15:45:00,28.83,28.83,28.79,28.79,821600.0,23.0269,23.0269,22.995,22.995,821600.0
2015-05-21 15:50:00,28.8,28.8,28.77,28.79,406600.0,23.003,23.003,22.979,22.995,406600.0
2015-05-21 15:55:00,28.78,28.79,28.75,28.77,1041400.0,22.987,22.995,22.963,22.979,1041400.0
2015-05-22 09:30:00,28.77,28.81,28.75,28.78,1359200.0,22.979,23.011,22.963,22.987,1359200.0
2015-05-22 09:35:00,28.79,28.9,28.79,28.89,878600.0,22.995,23.0828,22.995,23.0748,878600.0
2015-05-22 09:40:00,28.88,28.93,28.83,28.83,745400.0,23.0669,23.1068,23.0269,23.0269,745400.0
2015-05-22 09:45:00,28.83,28.85,28.77,28.81,981800.0,23.0269,23.0429,22.979,23.011,981800.0
2015-05-22 09:50:00,28.81,28.81,28.73,28.75,555400.0,23.011,23.011,22.9471,22.963,555400.0
2015-05-22 09:55:00,28.75,28.75,28.71,28.74,305800.0,22.963,22.963,22.9311,22.955,305800.0
2015-05-22 10:00:00,28.75,28.75,28.73,28.75,368800.0,22.963,22.963,22.9471,22.963,368800.0
2015-05-22 10:05:00,28.75,28.75,28.71,28.75,373800.0,22.963,22.963,22.9311,22.963,373800.0
2015-05-22 10:10:00,28.75,28.75,28.74,28.75,172400.0,22.963,22.963,22.955,22.963,172400.0
2015-05-22 10:15:00,28.75,28.81,28.75,28.8,386600.0,22.963,23.011,22.963,23.003,386600.0
2015-05-22 10:20:00,28.8,28.8,28.76,28.79,406600.0,23.003,23.003,22.971,22.995,406600.0
2015-05-22 10:25:00,28.79,28.83,28.77,28.82,234000.0,22.995,23.0269,22.979,23.0189,234000.0
2015-05-22 10:30:00,28.82,28.86,28.82,28.86,222600.0,23.0189,23.0509,23.0189,23.0509,222600.0
2015-05-22 10:35:00,28.86,28.91,28.86,28.9,584600.0,23.0509,23.0908,23.0509,23.0828,584600.0
2015-05-22 10:40:00,28.9,28.95,28.9,28.93,256800.0,23.0828,23.1228,23.0828,23.1068,256800.0
2015-05-22 10:45:00,28.93,28.93,28.9,28.92,253000.0,23.1068,23.1068,23.0828,23.0988,253000.0
2015-05-22 10:50:00,28.92,28.96,28.9,28.94,137400.0,23.0988,23.1308,23.0828,23.1148,137400.0
2015-05-22 10:55:00,28.93,28.95,28.92,28.93,201600.0,23.1068,23.1228,23.0988,23.1068,201600.0
2015-05-22 11:00:00,28.93,28.95,28.93,28.94,498600.0,23.1068,23.1228,23.1068,23.1148,498600.0
2015-05-22 11:05:00,28.94,28.96,28.93,28.95,184000.0,23.1148,23.1308,23.1068,23.1228,184000.0
2015-05-22 11:10:00,28.96,28.98,28.94,28.95,378800.0,23.1308,23.1467,23.1148,23.1228,378800.0
2015-05-22 11:15:00,28.95,28.97,28.93,28.97,141800.0,23.1228,23.1387,23.1068,23.1387,141800.0
2015-05-22 11:20:00,28.97,29.0,28.96,28.99,354400.0,23.1387,23.1627,23.1308,23.1547,354400.0
2015-05-22 11:25:00,29.0,29.0,28.98,29.0,367400.0,23.1627,23.1627,23.1467,23.1627,367400.0
2015-05-22 11:30:00,29.0,29.0,28.98,28.98,529800.0,23.1627,23.1627,23.1467,23.1467,529800.0
2015-05-22 11:35:00,28.98,28.98,28.95,28.95,198200.0,23.1467,23.1467,23.1228,23.1228,198200.0
2015-05-22 11:40:00,28.95,28.95,28.91,28.92,190800.0,23.1228,23.1228,23.0908,23.0988,190800.0
2015-05-22 11:45:00,28.92,28.93,28.9,28.91,153600.0,23.0988,23.1068,23.0828,23.0908,153600.0
2015-05-22 11:50:00,28.9,28.94,28.9,28.92,113600.0,23.0828,23.1148,23.0828,23.0988,113600.0
2015-05-22 11:55:00,28.93,28.94,28.92,28.94,117600.0,23.1068,23.1148,23.0988,23.1148,117600.0
2015-05-22 12:00:00,28.94,28.94,28.92,28.92,110600.0,23.1148,23.1148,23.0988,23.0988,110600.0
2015-05-22 12:05:00,28.92,28.93,28.9,28.92,105000.0,23.0988,23.1068,23.0828,23.0988,105000.0
2015-05-22 12:10:00,28.92,28.92,28.91,28.92,128600.0,23.0988,23.0988,23.0908,23.0988,128600.0
2015-05-22 12:15:00,28.92,28.93,28.9,28.91,158200.0,23.0988,23.1068,23.0828,23.0908,158200.0
2015-05-22 12:20:00,28.91,28.93,28.91,28.92,180600.0,23.0908,23.1068,23.0908,23.0988,180600.0
2015-05-22 12:25:00,28.92,28.92,28.9,28.92,236200.0,23.0988,23.0988,23.0828,23.0988,236200.0
2015-05-22 12:30:00,28.92,28.94,28.91,28.94,276400.0,23.0988,23.1148,23.0908,23.1148,276400.0
2015-05-22 12:35:00,28.94,28.95,28.93,28.95,84200.0,23.1148,23.1228,23.1068,23.1228,84200.0
2015-05-22 12:40:00,28.95,28.96,28.95,28.96,54800.0,23.1228,23.1308,23.1228,23.1308,54800.0
2015-05-22 12:45:00,28.96,28.98,28.95,28.97,137200.0,23.1308,23.1467,23.1228,23.1387,137200.0
2015-05-22 12:50:00,28.97,28.98,28.97,28.97,128600.0,23.1387,23.1467,23.1387,23.1387,128600.0
2015-05-22 12:55:00,28.97,28.98,28.96,28.98,110200.0,23.1387,23.1467,23.1308,23.1467,110200.0
2015-05-22 13:00:00,28.98,29.02,28.96,29.0,532200.0,23.1467,23.1787,23.1308,23.1627,532200.0
2015-05-22 13:05:00,29.0,29.02,28.98,29.02,201000.0,23.1627,23.1787,23.1467,23.1787,201000.0
2015-05-22 13:10:00,29.02,29.04,29.01,29.02,120200.0,23.1787,23.1947,23.1707,23.1787,120200.0
2015-05-22 13:15:00,29.03,29.04,29.01,29.04,105000.0,23.1867,23.1947,23.1707,23.1947,105000.0
2015-05-22 13:20:00,29.04,29.04,29.01,29.02,71200.0,23.1947,23.1947,23.1707,23.1787,71200.0
2015-05-22 13:25:00,29.03,29.05,29.02,29.02,71000.0,23.1867,23.2026,23.1787,23.1787,71000.0
2015-05-22 13:30:00,29.02,29.06,29.02,29.06,106800.0,23.1787,23.2106,23.1787,23.2106,106800.0
2015-05-22 13:35:00,29.06,29.06,29.03,29.04,80200.0,23.2106,23.2106,23.1867,23.1947,80200.0
2015-05-22 13:40:00,29.04,29.06,29.04,29.05,89200.0,23.1947,23.2106,23.1947,23.2026,89200.0
2015-05-22 13:45:00,29.05,29.05,29.03,29.05,159200.0,23.2026,23.2026,23.1867,23.2026,159200.0
2015-05-22 13:50:00,29.05,29.06,29.01,29.02,320000.0,23.2026,23.2106,23.1707,23.1787,320000.0
2015-05-22 13:55:00,29.01,29.03,29.0,29.01,147400.0,23.1707,23.1867,23.1627,23.1707,147400.0
2015-05-22 14:00:00,29.01,29.02,28.96,28.98,220800.0,23.1707,23.1787,23.1308,23.1467,220800.0
2015-05-22 14:05:00,28.98,28.98,28.95,28.97,106200.0,23.1467,23.1467,23.1228,23.1387,106200.0
2015-05-22 14:10:00,28.97,28.99,28.97,28.99,157200.0,23.1387,23.1547,23.1387,23.1547,157200.0
2015-05-22 14:15:00,28.99,28.99,28.97,28.99,152000.0,23.1547,23.1547,23.1387,23.1547,152000.0
2015-05-22 14:20:00,28.99,29.01,28.98,29.0,116000.0,23.1547,23.1707,23.1467,23.1627,116000.0
2015-05-22 14:25:00,29.0,29.0,28.98,28.99,154400.0,23.1627,23.1627,23.1467,23.1547,154400.0
2015-05-22 14:30:00,28.99,29.0,28.98,28.99,173600.0,23.1547,23.1627,23.1467,23.1547,173600.0
2015-05-22 14:35:00,28.99,29.0,28.99,28.99,74200.0,23.1547,23.1627,23.1547,23.1547,74200.0
2015-05-22 14:40:00,28.99,29.0,28.99,28.99,145200.0,23.1547,23.1627,23.1547,23.1547,145200.0
2015-05-22 14:45:00,28.99,29.01,28.99,29.0,168000.0,23.1547,23.1707,23.1547,23.1627,168000.0
2015-05-22 14:50:00,29.01,29.01,29.0,29.0,101400.0,23.1707,23.1707,23.1627,23.1627,101400.0
2015-05-22 14:55:00,29.0,29.0,28.99,28.99,88800.0,23.1627,23.1627,23.1547,23.1547,88800.0
2015-05-22 15:00:00,29.0,29.0,28.99,29.0,61800.0,23.1627,23.1627,23.1547,23.1627,61800.0
2015-05-22 15:05:00,28.99,29.01,28.98,29.0,175000.0,23.1547,23.1707,23.1467,23.1627,175000.0
2015-05-22 15:10:00,29.0,29.01,28.99,29.0,129800.0,23.1627,23.1707,23.1547,23.1627,129800.0
2015-05-22 15:15:00,29.0,29.01,29.0,29.01,137200.0,23.1627,23.1707,23.1627,23.1707,137200.0
2015-05-22 15:20:00,29.01,29.01,29.0,29.0,96200.0,23.1707,23.1707,23.1627,23.1627,96200.0
2015-05-22 15:25:00,29.0,29.0,29.0,29.0,47200.0,23.1627,23.1627,23.1627,23.1627,47200.0
2015-05-22 15:30:00,29.0,29.0,28.97,28.97,250800.0,23.1627,23.1627,23.1387,23.1387,250800.0
2015-05-22 15:35:00,28.98,28.98,28.97,28.98,193000.0,23.1467,23.1467,23.1387,23.1467,193000.0
2015-05-22 15:40:00,28.98,28.99,28.97,28.97,151800.0,23.1467,23.1547,23.1387,23.1387,151800.0
2015-05-22 15:45:00,28.97,28.97,28.96,28.96,354800.0,23.1387,23.1387,23.1308,23.1308,354800.0
2015-05-22 15:50:00,28.96,28.96,28.9,28.95,946800.0,23.1308,23.1308,23.0828,23.1228,946800.0
2015-05-22 15:55:00,28.94,28.95,28.92,28.93,983200.0,23.1148,23.1228,23.0988,23.1068,983200.0
2015-05-26 09:30:00,28.96,29.36,28.92,29.36,3160400.0,23.1308,23.4502,23.0988,23.4502,3160400.0
2015-05-26 09:35:00,29.36,29.61,29.35,29.45,3201600.0,23.4502,23.6499,23.4423,23.5221,3201600.0
2015-05-26 09:40:00,29.45,29.49,29.36,29.46,1499800.0,23.5221,23.5541,23.4502,23.5301,1499800.0
2015-05-26 09:45:00,29.46,29.46,29.27,29.31,1873800.0,23.5301,23.5301,23.3784,23.4103,1873800.0
2015-05-26 09:50:00,29.3,29.32,29.25,29.3,1627000.0,23.4023,23.4183,23.3624,23.4023,1627000.0
2015-05-26 09:55:00,29.3,29.3,29.18,29.24,1694200.0,23.4023,23.4023,23.3065,23.3544,1694200.0
2015-05-26 10:00:00,29.24,29.25,29.1,29.14,1197800.0,23.3544,23.3624,23.2426,23.2745,1197800.0
2015-05-26 10:05:00,29.14,29.22,29.14,29.18,1824200.0,23.2745,23.3384,23.2745,23.3065,1824200.0
2015-05-26 10:10:00,29.18,29.18,29.1,29.14,1099600.0,23.3065,23.3065,23.2426,23.2745,1099600.0
2015-05-26 10:15:00,29.14,29.17,29.14,29.16,790600.0,23.2745,23.2985,23.2745,23.2905,790600.0
2015-05-26 10:20:00,29.16,29.18,29.12,29.14,780800.0,23.2905,23.3065,23.2586,23.2745,780800.0
2015-05-26 10:25:00,29.14,29.16,29.14,29.16,371600.0,23.2745,23.2905,23.2745,23.2905,371600.0
2015-05-26 10:30:00,29.16,29.16,29.05,29.11,330600.0,23.2905,23.2905,23.2026,23.2506,330600.0
2015-05-26 10:35:00,29.1,29.11,29.08,29.1,432400.0,23.2426,23.2506,23.2266,23.2426,432400.0
2015-05-26 10:40:00,29.1,29.13,29.09,29.13,475000.0,23.2426,23.2665,23.2346,23.2665,475000.0
2015-05-26 10:45:00,29.13,29.13,29.1,29.1,378800.0,23.2665,23.2665,23.2426,23.2426,378800.0
2015-05-26 10:50:00,29.1,29.11,29.07,29.08,269000.0,23.2426,23.2506,23.2186,23.2266,269000.0
2015-05-26 10:55:00,29.07,29.09,29.02,29.04,587200.0,23.2186,23.2346,23.1787,23.1947,587200.0
2015-05-26 11:00:00,29.04,29.05,28.97,28.99,541800.0,23.1947,23.2026,23.1387,23.1547,541800.0
2015-05-26 11:05:00,28.99,29.02,28.99,29.0,398000.0,23.1547,23.1787,23.1547,23.1627,398000.0
2015-05-26 11:10:00,29.0,29.02,28.98,29.0,289600.0,23.1627,23.1787,23.1467,23.1627,289600.0
2015-05-26 11:15:00,29.0,29.0,28.97,28.97,231200.0,23.1627,23.1627,23.1387,23.1387,231200.0
2015-05-26 11:20:00,28.97,28.98,28.95,28.97,305400.0,23.1387,23.1467,23.1228,23.1387,305400.0
2015-05-26 11:25:00,28.98,29.02,28.98,29.02,479800.0,23.1467,23.1787,23.1467,23.1787,479800.0
2015-05-26 11:30:00,29.01,29.05,29.0,29.05,423600.0,23.1707,23.2026,23.1627,23.2026,423600.0
2015-05-26 11:35:00,29.05,29.05,29.0,29.0,562400.0,23.2026,23.2026,23.1627,23.1627,562400.0
2015-05-26 11:40:00,29.0,29.03,29.0,29.03,274400.0,23.1627,23.1867,23.1627,23.1867,274400.0
2015-05-26 11:45:00,29.03,29.03,29.0,29.02,171800.0,23.1867,23.1867,23.1627,23.1787,171800.0
2015-05-26 11:50:00,29.02,29.02,28.99,29.0,234800.0,23.1787,23.1787,23.1547,23.1627,234800.0
2015-05-26 11:55:00,29.01,29.01,28.99,28.99,502400.0,23.1707,23.1707,23.1547,23.1547,502400.0
2015-05-26 12:00:00,29.0,29.0,28.98,28.99,380400.0,23.1627,23.1627,23.1467,23.1547,380400.0
2015-05-26 12:05:00,28.98,29.0,28.97,28.99,119800.0,23.1467,23.1627,23.1387,23.1547,119800.0
2015-05-26 12:10:00,28.99,28.99,28.95,28.96,306600.0,23.1547,23.1547,23.1228,23.1308,306600.0
2015-05-26 12:15:00,28.96,28.98,28.95,28.95,215800.0,23.1308,23.1467,23.1228,23.1228,215800.0
2015-05-26 12:20:00,28.95,29.0,28.95,28.99,501800.0,23.1228,23.1627,23.1228,23.1547,501800.0
2015-05-26 12:25:00,28.99,29.04,28.99,29.03,308200.0,23.1547,23.1947,23.1547,23.1867,308200.0
2015-05-26 12:30:00,29.03,29.05,29.0,29.01,149400.0,23.1867,23.2026,23.1627,23.1707,149400.0
2015-05-26 12:35:00,29.02,29.04,29.01,29.03,163800.0,23.1787,23.1947,23.1707,23.1867,163800.0
2015-05-26 12:40:00,29.03,29.03,28.99,29.01,191000.0,23.1867,23.1867,23.1547,23.1707,191000.0
2015-05-26 12:45:00,29.01,29.02,28.99,29.0,108600.0,23.1707,23.1787,23.1547,23.1627,108600.0
2015-05-26 12:50:00,29.0,29.0,28.96,28.96,203600.0,23.1627,23.1627,23.1308,23.1308,203600.0
2015-05-26 12:55:00,28.96,29.0,28.96,29.0,142800.0,23.1308,23.1627,23.1308,23.1627,142800.0
2015-05-26 13:00:00,29.0,29.03,29.0,29.02,209600.0,23.1627,23.1867,23.1627,23.1787,209600.0
2015-05-26 13:05:00,29.02,29.03,29.0,29.02,422800.0,23.1787,23.1867,23.1627,23.1787,422800.0
2015-05-26 13:10:00,29.02,29.07,29.02,29.07,153000.0,23.1787,23.2186,23.1787,23.2186,153000.0
2015-05-26 13:15:00,29.07,29.07,29.04,29.06,122400.0,23.2186,23.2186,23.1947,23.2106,122400.0
2015-05-26 13:20:00,29.06,29.07,29.04,29.05,165800.0,23.2106,23.2186,23.1947,23.2026,165800.0
2015-05-26 13:25:00,29.05,29.07,29.04,29.04,185800.0,23.2026,23.2186,23.1947,23.1947,185800.0
2015-05-26 13:30:00,29.05,29.05,29.0,29.0,127600.0,23.2026,23.2026,23.1627,23.1627,127600.0
2015-05-26 13:35:00,29.0,29.0,28.98,28.98,452200.0,23.1627,23.1627,23.1467,23.1467,452200.0
2015-05-26 13:40:00,28.99,28.99,28.95,28.97,228600.0,23.1547,23.1547,23.1228,23.1387,228600.0
2015-05-26 13:45:00,28.97,29.0,28.97,29.0,188000.0,23.1387,23.1627,23.1387,23.1627,188000.0
2015-05-26 13:50:00,29.0,29.03,29.0,29.0,350200.0,23.1627,23.1867,23.1627,23.1627,350200.0
2015-05-26 13:55:00,29.0,29.03,29.0,29.01,435600.0,23.1627,23.1867,23.1627,23.1707,435600.0
2015-05-26 14:00:00,29.01,29.03,29.0,29.03,194400.0,23.1707,23.1867,23.1627,23.1867,194400.0
2015-05-26 14:05:00,29.03,29.1,29.03,29.1,305800.0,23.1867,23.2426,23.1867,23.2426,305800.0
2015-05-26 14:10:00,29.1,29.15,29.1,29.13,315600.0,23.2426,23.2825,23.2426,23.2665,315600.0
2015-05-26 14:15:00,29.13,29.16,29.11,29.14,233600.0,23.2665,23.2905,23.2506,23.2745,233600.0
2015-05-26 14:20:00,29.14,29.16,29.11,29.11,170600.0,23.2745,23.2905,23.2506,23.2506,170600.0
2015-05-26 14:25:00,29.11,29.17,29.11,29.15,815600.0,23.2506,23.2985,23.2506,23.2825,815600.0
2015-05-26 14:30:00,29.15,29.18,29.15,29.18,336600.0,23.2825,23.3065,23.2825,23.3065,336600.0
2015-05-26 14:35:00,29.18,29.19,29.18,29.19,246800.0,23.3065,23.3145,23.3065,23.3145,246800.0
2015-05-26 14:40:00,29.19,29.22,29.18,29.22,374400.0,23.3145,23.3384,23.3065,23.3384,374400.0
2015-05-26 14:45:00,29.22,29.22,29.18,29.18,330800.0,23.3384,23.3384,23.3065,23.3065,330800.0
2015-05-26 14:50:00,29.18,29.2,29.15,29.18,281600.0,23.3065,23.3225,23.2825,23.3065,281600.0
2015-05-26 14:55:00,29.18,29.2,29.17,29.18,227000.0,23.3065,23.3225,23.2985,23.3065,227000.0
2015-05-26 15:00:00,29.18,29.2,29.16,29.2,269400.0,23.3065,23.3225,23.2905,23.3225,269400.0
2015-05-26 15:05:00,29.2,29.22,29.17,29.22,792800.0,23.3225,23.3384,23.2985,23.3384,792800.0
2015-05-26 15:10:00,29.22,29.24,29.22,29.24,537600.0,23.3384,23.3544,23.3384,23.3544,537600.0
2015-05-26 15:15:00,29.24,29.27,29.24,29.25,1374200.0,23.3544,23.3784,23.3544,23.3624,1374200.0
2015-05-26 15:20:00,29.25,29.25,29.22,29.24,449000.0,23.3624,23.3624,23.3384,23.3544,449000.0
2015-05-26 15:25:00,29.24,29.24,29.21,29.24,442200.0,23.3544,23.3544,23.3304,23.3544,442200.0
2015-05-26 15:30:00,29.24,29.31,29.23,29.3,1196400.0,23.3544,23.4103,23.3464,23.4023,1196400.0
2015-05-26 15:35:00,29.3,29.3,29.25,29.25,1030600.0,23.4023,23.4023,23.3624,23.3624,1030600.0
2015-05-26 15:40:00,29.25,29.3,29.25,29.29,897400.0,23.3624,23.4023,23.3624,23.3943,897400.0
2015-05-26 15:45:00,29.29,29.29,29.27,29.27,896400.0,23.3943,23.3943,23.3784,23.3784,896400.0
2015-05-26 15:50:00,29.27,29.27,29.23,29.25,1561000.0,23.3784,23.3784,23.3464,23.3624,1561000.0
2015-05-26 15:55:00,29.25,29.31,29.24,29.31,2160600.0,23.3624,23.4103,23.3544,23.4103,2160600.0
2015-05-27 09:30:00,29.3,29.4,29.22,29.33,698600.0,23.4023,23.4822,23.3384,23.4263,698600.0
2015-05-27 09:35:00,29.32,29.35,29.27,29.34,419600.0,23.4183,23.4423,23.3784,23.4343,419600.0
2015-05-27 09:40:00,29.34,29.37,29.29,29.36,351600.0,23.4343,23.4582,23.3943,23.4502,351600.0
2015-05-27 09:45:00,29.36,29.4,29.35,29.39,548200.0,23.4502,23.4822,23.4423,23.4742,548200.0
2015-05-27 09:50:00,29.39,29.44,29.39,29.42,327000.0,23.4742,23.5141,23.4742,23.4982,327000.0
2015-05-27 09:55:00,29.42,29.45,29.38,29.4,233200.0,23.4982,23.5221,23.4662,23.4822,233200.0
2015-05-27 10:00:00,29.4,29.43,29.38,29.39,246600.0,23.4822,23.5062,23.4662,23.4742,246600.0
2015-05-27 10:05:00,29.39,29.42,29.39,29.42,200400.0,23.4742,23.4982,23.4742,23.4982,200400.0
2015-05-27 10:10:00,29.42,29.46,29.41,29.46,387200.0,23.4982,23.5301,23.4902,23.5301,387200.0
2015-05-27 10:15:00,29.46,29.48,29.43,29.48,374400.0,23.5301,23.5461,23.5062,23.5461,374400.0
2015-05-27 10:20:00,29.48,29.55,29.47,29.5,538200.0,23.5461,23.602,23.5381,23.5621,538200.0
2015-05-27 10:25:00,29.5,29.52,29.5,29.5,271200.0,23.5621,23.578,23.5621,23.5621,271200.0
2015-05-27 10:30:00,29.5,29.52,29.5,29.5,295000.0,23.5621,23.578,23.5621,23.5621,295000.0
2015-05-27 10:35:00,29.5,29.54,29.5,29.5,177200.0,23.5621,23.594,23.5621,23.5621,177200.0
2015-05-27 10:40:00,29.5,29.52,29.48,29.5,180800.0,23.5621,23.578,23.5461,23.5621,180800.0
2015-05-27 10:45:00,29.5,29.52,29.5,29.5,187000.0,23.5621,23.578,23.5621,23.5621,187000.0
2015-05-27 10:50:00,29.5,29.53,29.5,29.53,322200.0,23.5621,23.586,23.5621,23.586,322200.0
2015-05-27 10:55:00,29.53,29.61,29.52,29.61,409400.0,23.586,23.6499,23.578,23.6499,409400.0
2015-05-27 11:00:00,29.61,29.65,29.6,29.64,785200.0,23.6499,23.6819,23.6419,23.6739,785200.0
2015-05-27 11:05:00,29.64,29.65,29.58,29.6,349200.0,23.6739,23.6819,23.626,23.6419,349200.0
2015-05-27 11:10:00,29.6,29.61,29.58,29.59,178000.0,23.6419,23.6499,23.626,23.6339,178000.0
2015-05-27 11:15:00,29.59,29.6,29.55,29.55,155600.0,23.6339,23.6419,23.602,23.602,155600.0
2015-05-27 11:20:00,29.55,29.55,29.52,29.54,180400.0,23.602,23.602,23.578,23.594,180400.0
2015-05-27 11:25:00,29.54,29.55,29.53,29.55,164400.0,23.594,23.602,23.586,23.602,164400.0
2015-05-27 11:30:00,29.54,29.56,29.53,29.54,191200.0,23.594,23.61,23.586,23.594,191200.0
2015-05-27 11:35:00,29.54,29.57,29.54,29.57,131000.0,23.594,23.618,23.594,23.618,131000.0
2015-05-27 11:40:00,29.57,29.63,29.57,29.63,331800.0,23.618,23.6659,23.618,23.6659,331800.0
2015-05-27 11:45:00,29.63,29.68,29.63,29.66,295200.0,23.6659,23.7058,23.6659,23.6899,295200.0
2015-05-27 11:50:00,29.66,29.68,29.61,29.62,260600.0,23.6899,23.7058,23.6499,23.6579,260600.0
2015-05-27 11:55:00,29.61,29.64,29.59,29.64,295000.0,23.6499,23.6739,23.6339,23.6739,295000.0
2015-05-27 12:00:00,29.64,29.68,29.63,29.64,299600.0,23.6739,23.7058,23.6659,23.6739,299600.0
2015-05-27 12:05:00,29.64,29.65,29.6,29.6,186800.0,23.6739,23.6819,23.6419,23.6419,186800.0
2015-05-27 12:10:00,29.6,29.61,29.57,29.58,100400.0,23.6419,23.6499,23.618,23.626,100400.0
2015-05-27 12:15:00,29.58,29.6,29.56,29.6,145800.0,23.626,23.6419,23.61,23.6419,145800.0
2015-05-27 12:20:00,29.6,29.6,29.57,29.58,117200.0,23.6419,23.6419,23.618,23.626,117200.0
2015-05-27 12:25:00,29.58,29.59,29.57,29.57,127400.0,23.626,23.6339,23.618,23.618,127400.0
2015-05-27 12:30:00,29.58,29.59,29.55,29.55,157800.0,23.626,23.6339,23.602,23.602,157800.0
2015-05-27 12:35:00,29.55,29.57,29.54,29.56,180800.0,23.602,23.618,23.594,23.61,180800.0
2015-05-27 12:40:00,29.56,29.58,29.55,29.57,141400.0,23.61,23.626,23.602,23.618,141400.0
2015-05-27 12:45:00,29.57,29.59,29.57,29.58,417800.0,23.618,23.6339,23.618,23.626,417800.0
2015-05-27 12:50:00,29.58,29.59,29.56,29.57,256600.0,23.626,23.6339,23.61,23.618,256600.0
2015-05-27 12:55:00,29.56,29.58,29.55,29.55,197600.0,23.61,23.626,23.602,23.602,197600.0
2015-05-27 13:00:00,29.56,29.61,29.55,29.61,209000.0,23.61,23.6499,23.602,23.6499,209000.0
2015-05-27 13:05:00,29.6,29.61,29.6,29.6,107600.0,23.6419,23.6499,23.6419,23.6419,107600.0
2015-05-27 13:10:00,29.61,29.67,29.6,29.66,439200.0,23.6499,23.6978,23.6419,23.6899,439200.0
2015-05-27 13:15:00,29.66,29.67,29.63,29.67,208600.0,23.6899,23.6978,23.6659,23.6978,208600.0
2015-05-27 13:20:00,29.67,29.67,29.65,29.67,245800.0,23.6978,23.6978,23.6819,23.6978,245800.0
2015-05-27 13:25:00,29.66,29.67,29.66,29.66,74400.0,23.6899,23.6978,23.6899,23.6899,74400.0
2015-05-27 13:30:00,29.67,29.67,29.63,29.64,273600.0,23.6978,23.6978,23.6659,23.6739,273600.0
2015-05-27 13:35:00,29.64,29.66,29.64,29.65,122200.0,23.6739,23.6899,23.6739,23.6819,122200.0
2015-05-27 13:40:00,29.66,29.66,29.65,29.66,147800.0,23.6899,23.6899,23.6819,23.6899,147800.0
2015-05-27 13:45:00,29.65,29.67,29.65,29.67,226000.0,23.6819,23.6978,23.6819,23.6978,226000.0
2015-05-27 13:50:00,29.67,29.67,29.66,29.67,210400.0,23.6978,23.6978,23.6899,23.6978,210400.0
2015-05-27 13:55:00,29.67,29.7,29.67,29.68,195400.0,23.6978,23.7218,23.6978,23.7058,195400.0
2015-05-27 14:00:00,29.68,29.72,29.68,29.72,312200.0,23.7058,23.7378,23.7058,23.7378,312200.0
2015-05-27 14:05:00,29.72,29.74,29.71,29.71,288400.0,23.7378,23.7538,23.7298,23.7298,288400.0
2015-05-27 14:10:00,29.72,29.72,29.67,29.68,146200.0,23.7378,23.7378,23.6978,23.7058,146200.0
2015-05-27 14:15:00,29.68,29.71,29.68,29.71,307200.0,23.7058,23.7298,23.7058,23.7298,307200.0
2015-05-27 14:20:00,29.71,29.72,29.69,29.7,187200.0,23.7298,23.7378,23.7138,23.7218,187200.0
2015-05-27 14:25:00,29.7,29.7,29.67,29.68,116200.0,23.7218,23.7218,23.6978,23.7058,116200.0
2015-05-27 14:30:00,29.68,29.71,29.67,29.7,305600.0,23.7058,23.7298,23.6978,23.7218,305600.0
2015-05-27 14:35:00,29.71,29.71,29.67,29.7,226600.0,23.7298,23.7298,23.6978,23.7218,226600.0
2015-05-27 14:40:00,29.7,29.73,29.68,29.72,260000.0,23.7218,23.7458,23.7058,23.7378,260000.0
2015-05-27 14:45:00,29.72,29.74,29.72,29.73,187200.0,23.7378,23.7538,23.7378,23.7458,187200.0
2015-05-27 14:50:00,29.73,29.73,29.7,29.71,212400.0,23.7458,23.7458,23.7218,23.7298,212400.0
2015-05-27 14:55:00,29.71,29.72,29.7,29.71,149800.0,23.7298,23.7378,23.7218,23.7298,149800.0
2015-05-27 15:00:00,29.72,29.74,29.71,29.74,390600.0,23.7378,23.7538,23.7298,23.7538,390600.0
2015-05-27 15:05:00,29.73,29.75,29.73,29.75,418000.0,23.7458,23.7617,23.7458,23.7617,418000.0
2015-05-27 15:10:00,29.75,29.75,29.74,29.75,255800.0,23.7617,23.7617,23.7538,23.7617,255800.0
2015-05-27 15:15:00,29.75,29.79,29.75,29.79,420600.0,23.7617,23.7937,23.7617,23.7937,420600.0
2015-05-27 15:20:00,29.79,29.79,29.75,29.75,295600.0,23.7937,23.7937,23.7617,23.7617,295600.0
2015-05-27 15:25:00,29.75,29.77,29.75,29.76,241000.0,23.7617,23.7777,23.7617,23.7697,241000.0
2015-05-27 15:30:00,29.76,29.78,29.75,29.75,346000.0,23.7697,23.7857,23.7617,23.7617,346000.0
2015-05-27 15:35:00,29.75,29.75,29.74,29.75,387600.0,23.7617,23.7617,23.7538,23.7617,387600.0
2015-05-27 15:40:00,29.75,29.75,29.72,29.72,498800.0,23.7617,23.7617,23.7378,23.7378,498800.0
2015-05-27 15:45:00,29.72,29.73,29.71,29.72,609000.0,23.7378,23.7458,23.7298,23.7378,609000.0
2015-05-27 15:50:00,29.72,29.72,29.68,29.68,836800.0,23.7378,23.7378,23.7058,23.7058,836800.0
2015-05-27 15:55:00,29.68,29.68,29.67,29.68,1015600.0,23.7058,23.7058,23.6978,23.7058,1015600.0
2015-05-28 09:30:00,29.56,29.64,29.53,29.61,463400.0,23.61,23.6739,23.586,23.6499,463400.0
2015-05-28 09:35:00,29.61,29.65,29.54,29.56,302400.0,23.6499,23.6819,23.594,23.61,302400.0
2015-05-28 09:40:00,29.56,29.58,29.55,29.56,350800.0,23.61,23.626,23.602,23.61,350800.0
2015-05-28 09:45:00,29.55,29.57,29.5,29.54,242000.0,23.602,23.618,23.5621,23.594,242000.0
2015-05-28 09:50:00,29.54,29.55,29.43,29.45,241800.0,23.594,23.602,23.5062,23.5221,241800.0
2015-05-28 09:55:00,29.46,29.47,29.36,29.39,251000.0,23.5301,23.5381,23.4502,23.4742,251000.0
2015-05-28 10:00:00,29.39,29.47,29.39,29.46,292400.0,23.4742,23.5381,23.4742,23.5301,292400.0
2015-05-28 10:05:00,29.46,29.46,29.42,29.42,323200.0,23.5301,23.5301,23.4982,23.4982,323200.0
2015-05-28 10:10:00,29.42,29.46,29.4,29.45,371800.0,23.4982,23.5301,23.4822,23.5221,371800.0
2015-05-28 10:15:00,29.46,29.48,29.43,29.45,331200.0,23.5301,23.5461,23.5062,23.5221,331200.0
2015-05-28 10:20:00,29.45,29.47,29.41,29.46,608000.0,23.5221,23.5381,23.4902,23.5301,608000.0
2015-05-28 10:25:00,29.46,29.47,29.45,29.47,188200.0,23.5301,23.5381,23.5221,23.5381,188200.0
2015-05-28 10:30:00,29.46,29.47,29.43,29.43,403000.0,23.5301,23.5381,23.5062,23.5062,403000.0
2015-05-28 10:35:00,29.43,29.43,29.37,29.42,248000.0,23.5062,23.5062,23.4582,23.4982,248000.0
2015-05-28 10:40:00,29.42,29.43,29.4,29.43,133400.0,23.4982,23.5062,23.4822,23.5062,133400.0
2015-05-28 10:45:00,29.43,29.44,29.41,29.43,106600.0,23.5062,23.5141,23.4902,23.5062,106600.0
2015-05-28 10:50:00,29.43,29.45,29.43,29.45,193000.0,23.5062,23.5221,23.5062,23.5221,193000.0
2015-05-28 10:55:00,29.46,29.48,29.45,29.45,196000.0,23.5301,23.5461,23.5221,23.5221,196000.0
2015-05-28 11:00:00,29.45,29.46,29.42,29.42,269600.0,23.5221,23.5301,23.4982,23.4982,269600.0
2015-05-28 11:05:00,29.42,29.45,29.42,29.43,142800.0,23.4982,23.5221,23.4982,23.5062,142800.0
2015-05-28 11:10:00,29.43,29.46,29.41,29.46,213400.0,23.5062,23.5301,23.4902,23.5301,213400.0
2015-05-28 11:15:00,29.46,29.5,29.46,29.48,305200.0,23.5301,23.5621,23.5301,23.5461,305200.0
2015-05-28 11:20:00,29.48,29.48,29.44,29.45,304800.0,23.5461,23.5461,23.5141,23.5221,304800.0
2015-05-28 11:25:00,29.45,29.47,29.44,29.46,166200.0,23.5221,23.5381,23.5141,23.5301,166200.0
2015-05-28 11:30:00,29.46,29.48,29.46,29.46,199200.0,23.5301,23.5461,23.5301,23.5301,199200.0
2015-05-28 11:35:00,29.46,29.46,29.42,29.46,215000.0,23.5301,23.5301,23.4982,23.5301,215000.0
2015-05-28 11:40:00,29.46,29.47,29.43,29.47,236800.0,23.5301,23.5381,23.5062,23.5381,236800.0
2015-05-28 11:45:00,29.47,29.47,29.36,29.38,270800.0,23.5381,23.5381,23.4502,23.4662,270800.0
2015-05-28 11:50:00,29.38,29.4,29.35,29.4,161200.0,23.4662,23.4822,23.4423,23.4822,161200.0
2015-05-28 11:55:00,29.4,29.42,29.39,29.42,155400.0,23.4822,23.4982,23.4742,23.4982,155400.0
2015-05-28 12:00:00,29.43,29.44,29.4,29.44,182400.0,23.5062,23.5141,23.4822,23.5141,182400.0
2015-05-28 12:05:00,29.43,29.45,29.4,29.42,163800.0,23.5062,23.5221,23.4822,23.4982,163800.0
2015-05-28 12:10:00,29.42,29.43,29.42,29.43,101600.0,23.4982,23.5062,23.4982,23.5062,101600.0
2015-05-28 12:15:00,29.43,29.46,29.43,29.43,140800.0,23.5062,23.5301,23.5062,23.5062,140800.0
2015-05-28 12:20:00,29.43,29.46,29.43,29.44,302200.0,23.5062,23.5301,23.5062,23.5141,302200.0
2015-05-28 12:25:00,29.44,29.45,29.43,29.45,160800.0,23.5141,23.5221,23.5062,23.5221,160800.0
2015-05-28 12:30:00,29.45,29.45,29.41,29.42,247400.0,23.5221,23.5221,23.4902,23.4982,247400.0
2015-05-28 12:35:00,29.42,29.42,29.39,29.41,313600.0,23.4982,23.4982,23.4742,23.4902,313600.0
2015-05-28 12:40:00,29.41,29.45,29.4,29.44,206400.0,23.4902,23.5221,23.4822,23.5141,206400.0
2015-05-28 12:45:00,29.44,29.44,29.41,29.44,168600.0,23.5141,23.5141,23.4902,23.5141,168600.0
2015-05-28 12:50:00,29.43,29.45,29.41,29.44,306600.0,23.5062,23.5221,23.4902,23.5141,306600.0
2015-05-28 12:55:00,29.44,29.45,29.42,29.42,138200.0,23.5141,23.5221,23.4982,23.4982,138200.0
2015-05-28 13:00:00,29.42,29.42,29.4,29.42,132200.0,23.4982,23.4982,23.4822,23.4982,132200.0
2015-05-28 13:05:00,29.42,29.45,29.41,29.43,133600.0,23.4982,23.5221,23.4902,23.5062,133600.0
2015-05-28 13:10:00,29.43,29.43,29.4,29.42,122000.0,23.5062,23.5062,23.4822,23.4982,122000.0
2015-05-28 13:15:00,29.42,29.43,29.38,29.38,195800.0,23.4982,23.5062,23.4662,23.4662,195800.0
2015-05-28 13:20:00,29.38,29.42,29.37,29.42,187000.0,23.4662,23.4982,23.4582,23.4982,187000.0
2015-05-28 13:25:00,29.42,29.43,29.41,29.43,233600.0,23.4982,23.5062,23.4902,23.5062,233600.0
2015-05-28 13:30:00,29.43,29.43,29.4,29.43,186000.0,23.5062,23.5062,23.4822,23.5062,186000.0
2015-05-28 13:35:00,29.43,29.45,29.42,29.42,153800.0,23.5062,23.5221,23.4982,23.4982,153800.0
2015-05-28 13:40:00,29.42,29.45,29.42,29.44,141800.0,23.4982,23.5221,23.4982,23.5141,141800.0
2015-05-28 13:45:00,29.44,29.46,29.43,29.43,188800.0,23.5141,23.5301,23.5062,23.5062,188800.0
2015-05-28 13:50:00,29.43,29.45,29.43,29.45,162400.0,23.5062,23.5221,23.5062,23.5221,162400.0
2015-05-28 13:55:00,29.45,29.46,29.41,29.41,278800.0,23.5221,23.5301,23.4902,23.4902,278800.0
2015-05-28 14:00:00,29.41,29.43,29.41,29.43,304200.0,23.4902,23.5062,23.4902,23.5062,304200.0
2015-05-28 14:05:00,29.43,29.43,29.41,29.41,238400.0,23.5062,23.5062,23.4902,23.4902,238400.0
2015-05-28 14:10:00,29.41,29.42,29.4,29.41,149800.0,23.4902,23.4982,23.4822,23.4902,149800.0
2015-05-28 14:15:00,29.41,29.42,29.39,29.41,172000.0,23.4902,23.4982,23.4742,23.4902,172000.0
2015-05-28 14:20:00,29.41,29.42,29.4,29.41,483800.0,23.4902,23.4982,23.4822,23.4902,483800.0
2015-05-28 14:25:00,29.41,29.45,29.4,29.45,1262400.0,23.4902,23.5221,23.4822,23.5221,1262400.0
2015-05-28 14:30:00,29.45,29.45,29.41,29.42,214000.0,23.5221,23.5221,23.4902,23.4982,214000.0
2015-05-28 14:35:00,29.42,29.45,29.42,29.43,203200.0,23.4982,23.5221,23.4982,23.5062,203200.0
2015-05-28 14:40:00,29.43,29.45,29.43,29.45,151800.0,23.5062,23.5221,23.5062,23.5221,151800.0
2015-05-28 14:45:00,29.45,29.48,29.43,29.48,169200.0,23.5221,23.5461,23.5062,23.5461,169200.0
2015-05-28 14:50:00,29.48,29.48,29.47,29.48,130200.0,23.5461,23.5461,23.5381,23.5461,130200.0
2015-05-28 14:55:00,29.48,29.48,29.43,29.44,312800.0,23.5461,23.5461,23.5062,23.5141,312800.0
2015-05-28 15:00:00,29.43,29.48,29.43,29.47,225400.0,23.5062,23.5461,23.5062,23.5381,225400.0
2015-05-28 15:05:00,29.47,29.49,29.46,29.48,166800.0,23.5381,23.5541,23.5301,23.5461,166800.0
2015-05-28 15:10:00,29.48,29.5,29.48,29.5,388200.0,23.5461,23.5621,23.5461,23.5621,388200.0
2015-05-28 15:15:00,29.5,29.53,29.49,29.49,200400.0,23.5621,23.586,23.5541,23.5541,200400.0
2015-05-28 15:20:00,29.49,29.5,29.45,29.45,285200.0,23.5541,23.5621,23.5221,23.5221,285200.0
2015-05-28 15:25:00,29.45,29.45,29.41,29.44,341600.0,23.5221,23.5221,23.4902,23.5141,341600.0
2015-05-28 15:30:00,29.44,29.47,29.43,29.47,404000.0,23.5141,23.5381,23.5062,23.5381,404000.0
2015-05-28 15:35:00,29.47,29.49,29.46,29.49,247200.0,23.5381,23.5541,23.5301,23.5541,247200.0
2015-05-28 15:40:00,29.49,29.5,29.47,29.48,252600.0,23.5541,23.5621,23.5381,23.5461,252600.0
2015-05-28 15:45:00,29.48,29.5,29.47,29.49,257200.0,23.5461,23.5621,23.5381,23.5541,257200.0
2015-05-28 15:50:00,29.5,29.53,29.5,29.53,360200.0,23.5621,23.586,23.5621,23.586,360200.0
2015-05-28 15:55:00,29.52,29.54,29.51,29.51,792400.0,23.578,23.594,23.5701,23.5701,792400.0
2015-05-29 09:30:00,29.53,29.64,29.5,29.54,884722.0,23.586,23.6739,23.5621,23.594,884722.0
2015-05-29 09:35:00,29.54,29.54,29.43,29.45,308694.0,23.594,23.594,23.5062,23.5221,308694.0
2015-05-29 09:40:00,29.45,29.46,29.34,29.34,374026.0,23.5221,23.5301,23.4343,23.4343,374026.0
2015-05-29 09:45:00,29.34,29.37,29.3,29.33,240408.0,23.4343,23.4582,23.4023,23.4263,240408.0
2015-05-29 09:50:00,29.33,29.39,29.29,29.3,219142.0,23.4263,23.4742,23.3943,23.4023,219142.0
2015-05-29 09:55:00,29.3,29.4,29.3,29.39,213486.0,23.4023,23.4822,23.4023,23.4742,213486.0
2015-05-29 10:00:00,29.39,29.39,29.35,29.36,336808.0,23.4742,23.4742,23.4423,23.4502,336808.0
2015-05-29 10:05:00,29.36,29.37,29.32,29.34,413038.0,23.4502,23.4582,23.4183,23.4343,413038.0
2015-05-29 10:10:00,29.33,29.34,29.28,29.29,314352.0,23.4263,23.4343,23.3863,23.3943,314352.0
2015-05-29 10:15:00,29.29,29.31,29.25,29.3,279128.0,23.3943,23.4103,23.3624,23.4023,279128.0
2015-05-29 10:20:00,29.3,29.31,29.29,29.3,187446.0,23.4023,23.4103,23.3943,23.4023,187446.0
2015-05-29 10:25:00,29.3,29.35,29.3,29.32,386832.0,23.4023,23.4423,23.4023,23.4183,386832.0
2015-05-29 10:30:00,29.32,29.33,29.3,29.3,310940.0,23.4183,23.4263,23.4023,23.4023,310940.0
2015-05-29 10:35:00,29.3,29.33,29.3,29.31,235964.0,23.4023,23.4263,23.4023,23.4103,235964.0
2015-05-29 10:40:00,29.31,29.32,29.28,29.28,523542.0,23.4103,23.4183,23.3863,23.3863,523542.0
2015-05-29 10:45:00,29.28,29.29,29.21,29.22,491882.0,23.3863,23.3943,23.3304,23.3384,491882.0
2015-05-29 10:50:00,29.22,29.22,29.18,29.2,238604.0,23.3384,23.3384,23.3065,23.3225,238604.0
2015-05-29 10:55:00,29.2,29.26,29.2,29.25,415656.0,23.3225,23.3704,23.3225,23.3624,415656.0
2015-05-29 11:00:00,29.26,29.27,29.24,29.25,338470.0,23.3704,23.3784,23.3544,23.3624,338470.0
2015-05-29 11:05:00,29.25,29.29,29.25,29.26,226354.0,23.3624,23.3943,23.3624,23.3704,226354.0
2015-05-29 11:10:00,29.26,29.28,29.25,29.27,180248.0,23.3704,23.3863,23.3624,23.3784,180248.0
2015-05-29 11:15:00,29.27,29.33,29.27,29.32,456882.0,23.3784,23.4263,23.3784,23.4183,456882.0
2015-05-29 11:20:00,29.33,29.33,29.31,29.33,526034.0,23.4263,23.4263,23.4103,23.4263,526034.0
2015-05-29 11:25:00,29.34,29.34,29.28,29.28,296846.0,23.4343,23.4343,23.3863,23.3863,296846.0
2015-05-29 11:30:00,29.28,29.34,29.26,29.33,243204.0,23.3863,23.4343,23.3704,23.4263,243204.0
2015-05-29 11:35:00,29.33,29.34,29.28,29.3,140766.0,23.4263,23.4343,23.3863,23.4023,140766.0
2015-05-29 11:40:00,29.3,29.35,29.3,29.35,204130.0,23.4023,23.4423,23.4023,23.4423,204130.0
2015-05-29 11:45:00,29.35,29.37,29.34,29.35,123256.0,23.4423,23.4582,23.4343,23.4423,123256.0
2015-05-29 11:50:00,29.35,29.36,29.33,29.34,111958.0,23.4423,23.4502,23.4263,23.4343,111958.0
2015-05-29 11:55:00,29.35,29.35,29.32,29.33,164094.0,23.4423,23.4423,23.4183,23.4263,164094.0
2015-05-29 12:00:00,29.33,29.38,29.32,29.36,130328.0,23.4263,23.4662,23.4183,23.4502,130328.0
2015-05-29 12:05:00,29.36,29.38,29.35,29.36,134000.0,23.4502,23.4662,23.4423,23.4502,134000.0
2015-05-29 12:10:00,29.36,29.36,29.32,29.34,121214.0,23.4502,23.4502,23.4183,23.4343,121214.0
2015-05-29 12:15:00,29.34,29.36,29.31,29.32,111570.0,23.4343,23.4502,23.4103,23.4183,111570.0
2015-05-29 12:20:00,29.33,29.33,29.31,29.33,95244.0,23.4263,23.4263,23.4103,23.4263,95244.0
2015-05-29 12:25:00,29.33,29.35,29.32,29.33,134170.0,23.4263,23.4423,23.4183,23.4263,134170.0
2015-05-29 12:30:00,29.33,29.4,29.32,29.38,352338.0,23.4263,23.4822,23.4183,23.4662,352338.0
2015-05-29 12:35:00,29.39,29.41,29.38,29.4,253464.0,23.4742,23.4902,23.4662,23.4822,253464.0
2015-05-29 12:40:00,29.41,29.41,29.38,29.4,216494.0,23.4902,23.4902,23.4662,23.4822,216494.0
2015-05-29 12:45:00,29.41,29.41,29.39,29.4,159696.0,23.4902,23.4902,23.4742,23.4822,159696.0
2015-05-29 12:50:00,29.4,29.4,29.36,29.36,115560.0,23.4822,23.4822,23.4502,23.4502,115560.0
2015-05-29 12:55:00,29.37,29.4,29.36,29.37,97720.0,23.4582,23.4822,23.4502,23.4582,97720.0
2015-05-29 13:00:00,29.36,29.4,29.36,29.39,136562.0,23.4502,23.4822,23.4502,23.4742,136562.0
2015-05-29 13:05:00,29.4,29.4,29.37,29.39,117314.0,23.4822,23.4822,23.4582,23.4742,117314.0
2015-05-29 13:10:00,29.39,29.41,29.39,29.41,123266.0,23.4742,23.4902,23.4742,23.4902,123266.0
2015-05-29 13:15:00,29.41,29.41,29.38,29.39,134234.0,23.4902,23.4902,23.4662,23.4742,134234.0
2015-05-29 13:20:00,29.39,29.42,29.39,29.42,617730.0,23.4742,23.4982,23.4742,23.4982,617730.0
2015-05-29 13:25:00,29.42,29.43,29.41,29.43,162120.0,23.4982,23.5062,23.4902,23.5062,162120.0
2015-05-29 13:30:00,29.43,29.44,29.4,29.4,115590.0,23.5062,23.5141,23.4822,23.4822,115590.0
2015-05-29 13:35:00,29.41,29.41,29.38,29.39,102940.0,23.4902,23.4902,23.4662,23.4742,102940.0
2015-05-29 13:40:00,29.39,29.41,29.38,29.39,138656.0,23.4742,23.4902,23.4662,23.4742,138656.0
2015-05-29 13:45:00,29.39,29.41,29.39,29.4,92186.0,23.4742,23.4902,23.4742,23.4822,92186.0
2015-05-29 13:50:00,29.4,29.41,29.37,29.38,115780.0,23.4822,23.4902,23.4582,23.4662,115780.0
2015-05-29 13:55:00,29.38,29.39,29.36,29.38,101200.0,23.4662,23.4742,23.4502,23.4662,101200.0
2015-05-29 14:00:00,29.37,29.38,29.35,29.36,94102.0,23.4582,23.4662,23.4423,23.4502,94102.0
2015-05-29 14:05:00,29.36,29.36,29.35,29.36,87052.0,23.4502,23.4502,23.4423,23.4502,87052.0
2015-05-29 14:10:00,29.36,29.36,29.34,29.35,91142.0,23.4502,23.4502,23.4343,23.4423,91142.0
2015-05-29 14:15:00,29.35,29.35,29.31,29.31,120876.0,23.4423,23.4423,23.4103,23.4103,120876.0
2015-05-29 14:20:00,29.31,29.32,29.28,29.28,172680.0,23.4103,23.4183,23.3863,23.3863,172680.0
2015-05-29 14:25:00,29.27,29.28,29.24,29.24,265272.0,23.3784,23.3863,23.3544,23.3544,265272.0
2015-05-29 14:30:00,29.24,29.25,29.21,29.23,425204.0,23.3544,23.3624,23.3304,23.3464,425204.0
2015-05-29 14:35:00,29.22,29.23,29.16,29.21,323620.0,23.3384,23.3464,23.2905,23.3304,323620.0
2015-05-29 14:40:00,29.21,29.23,29.19,29.22,265798.0,23.3304,23.3464,23.3145,23.3384,265798.0
2015-05-29 14:45:00,29.21,29.24,29.2,29.23,433436.0,23.3304,23.3544,23.3225,23.3464,433436.0
2015-05-29 14:50:00,29.23,29.25,29.22,29.24,137854.0,23.3464,23.3624,23.3384,23.3544,137854.0
2015-05-29 14:55:00,29.24,29.25,29.22,29.24,110762.0,23.3544,23.3624,23.3384,23.3544,110762.0
2015-05-29 15:00:00,29.24,29.25,29.23,29.24,196104.0,23.3544,23.3624,23.3464,23.3544,196104.0
2015-05-29 15:05:00,29.25,29.31,29.24,29.3,350860.0,23.3624,23.4103,23.3544,23.4023,350860.0
2015-05-29 15:10:00,29.3,29.33,29.3,29.31,278450.0,23.4023,23.4263,23.4023,23.4103,278450.0
2015-05-29 15:15:00,29.31,29.31,29.25,29.26,195738.0,23.4103,23.4103,23.3624,23.3704,195738.0
2015-05-29 15:20:00,29.27,29.31,29.26,29.31,241158.0,23.3784,23.4103,23.3704,23.4103,241158.0
2015-05-29 15:25:00,29.31,29.32,29.29,29.29,267562.0,23.4103,23.4183,23.3943,23.3943,267562.0
2015-05-29 15:30:00,29.3,29.32,29.26,29.28,278450.0,23.4023,23.4183,23.3704,23.3863,278450.0
2015-05-29 15:35:00,29.29,29.32,29.27,29.28,247586.0,23.3943,23.4183,23.3784,23.3863,247586.0
2015-05-29 15:40:00,29.29,29.32,29.28,29.29,374796.0,23.3943,23.4183,23.3863,23.3943,374796.0
2015-05-29 15:45:00,29.29,29.3,29.27,29.29,490140.0,23.3943,23.4023,23.3784,23.3943,490140.0
2015-05-29 15:50:00,29.29,29.29,29.25,29.25,967196.0,23.3943,23.3943,23.3624,23.3624,967196.0
2015-05-29 15:55:00,29.25,29.29,29.24,29.25,1258156.0,23.3624,23.3943,23.3544,23.3624,1258156.0
2015-06-01 09:30:00,29.38,29.5,29.32,29.35,931342.0,23.4662,23.5621,23.4183,23.4423,931342.0
2015-06-01 09:35:00,29.34,29.41,29.32,29.4,513050.0,23.4343,23.4902,23.4183,23.4822,513050.0
2015-06-01 09:40:00,29.39,29.46,29.35,29.43,531782.0,23.4742,23.5301,23.4423,23.5062,531782.0
2015-06-01 09:45:00,29.42,29.48,29.26,29.28,877248.0,23.4982,23.5461,23.3704,23.3863,877248.0
2015-06-01 09:50:00,29.27,29.31,29.23,29.3,350570.0,23.3784,23.4103,23.3464,23.4023,350570.0
2015-06-01 09:55:00,29.29,29.32,29.25,29.27,254862.0,23.3943,23.4183,23.3624,23.3784,254862.0
2015-06-01 10:00:00,29.27,29.33,29.26,29.32,477488.0,23.3784,23.4263,23.3704,23.4183,477488.0
2015-06-01 10:05:00,29.32,29.34,29.28,29.31,543874.0,23.4183,23.4343,23.3863,23.4103,543874.0
2015-06-01 10:10:00,29.31,29.31,29.21,29.23,270000.0,23.4103,23.4103,23.3304,23.3464,270000.0
2015-06-01 10:15:00,29.23,29.25,29.21,29.23,490188.0,23.3464,23.3624,23.3304,23.3464,490188.0
2015-06-01 10:20:00,29.23,29.3,29.23,29.28,216472.0,23.3464,23.4023,23.3464,23.3863,216472.0
2015-06-01 10:25:00,29.28,29.32,29.24,29.31,296152.0,23.3863,23.4183,23.3544,23.4103,296152.0
2015-06-01 10:30:00,29.31,29.31,29.27,29.28,256146.0,23.4103,23.4103,23.3784,23.3863,256146.0
2015-06-01 10:35:00,29.27,29.29,29.23,29.26,371186.0,23.3784,23.3943,23.3464,23.3704,371186.0
2015-06-01 10:40:00,29.27,29.27,29.21,29.23,329708.0,23.3784,23.3784,23.3304,23.3464,329708.0
2015-06-01 10:45:00,29.23,29.26,29.21,29.24,308558.0,23.3464,23.3704,23.3304,23.3544,308558.0
2015-06-01 10:50:00,29.24,29.26,29.23,29.24,233714.0,23.3544,23.3704,23.3464,23.3544,233714.0
2015-06-01 10:55:00,29.24,29.32,29.24,29.3,277566.0,23.3544,23.4183,23.3544,23.4023,277566.0
2015-06-01 11:00:00,29.3,29.35,29.3,29.34,295730.0,23.4023,23.4423,23.4023,23.4343,295730.0
2015-06-01 11:05:00,29.35,29.38,29.34,29.34,212304.0,23.4423,23.4662,23.4343,23.4343,212304.0
2015-06-01 11:10:00,29.34,29.34,29.3,29.3,214534.0,23.4343,23.4343,23.4023,23.4023,214534.0
2015-06-01 11:15:00,29.3,29.31,29.29,29.3,217426.0,23.4023,23.4103,23.3943,23.4023,217426.0
2015-06-01 11:20:00,29.3,29.33,29.3,29.32,177414.0,23.4023,23.4263,23.4023,23.4183,177414.0
2015-06-01 11:25:00,29.32,29.34,29.25,29.28,330298.0,23.4183,23.4343,23.3624,23.3863,330298.0
2015-06-01 11:30:00,29.27,29.3,29.27,29.3,145362.0,23.3784,23.4023,23.3784,23.4023,145362.0
2015-06-01 11:35:00,29.3,29.32,29.29,29.3,334202.0,23.4023,23.4183,23.3943,23.4023,334202.0
2015-06-01 11:40:00,29.3,29.31,29.28,29.3,227296.0,23.4023,23.4103,23.3863,23.4023,227296.0
2015-06-01 11:45:00,29.3,29.31,29.29,29.29,176516.0,23.4023,23.4103,23.3943,23.3943,176516.0
2015-06-01 11:50:00,29.29,29.3,29.27,29.28,191704.0,23.3943,23.4023,23.3784,23.3863,191704.0
2015-06-01 11:55:00,29.28,29.29,29.25,29.27,179852.0,23.3863,23.3943,23.3624,23.3784,179852.0
2015-06-01 12:00:00,29.27,29.3,29.25,29.3,178006.0,23.3784,23.4023,23.3624,23.4023,178006.0
2015-06-01 12:05:00,29.29,29.33,29.29,29.32,106754.0,23.3943,23.4263,23.3943,23.4183,106754.0
2015-06-01 12:10:00,29.32,29.33,29.3,29.3,74824.0,23.4183,23.4263,23.4023,23.4023,74824.0
2015-06-01 12:15:00,29.3,29.4,29.3,29.4,199484.0,23.4023,23.4822,23.4023,23.4822,199484.0
2015-06-01 12:20:00,29.4,29.42,29.37,29.38,214624.0,23.4822,23.4982,23.4582,23.4662,214624.0
2015-06-01 12:25:00,29.38,29.38,29.31,29.33,657098.0,23.4662,23.4662,23.4103,23.4263,657098.0
2015-06-01 12:30:00,29.33,29.35,29.32,29.35,142104.0,23.4263,23.4423,23.4183,23.4423,142104.0
2015-06-01 12:35:00,29.35,29.36,29.34,29.34,108322.0,23.4423,23.4502,23.4343,23.4343,108322.0
2015-06-01 12:40:00,29.34,29.38,29.34,29.37,79672.0,23.4343,23.4662,23.4343,23.4582,79672.0
2015-06-01 12:45:00,29.38,29.38,29.36,29.36,123014.0,23.4662,23.4662,23.4502,23.4502,123014.0
2015-06-01 12:50:00,29.36,29.38,29.35,29.38,98160.0,23.4502,23.4662,23.4423,23.4662,98160.0
2015-06-01 12:55:00,29.37,29.4,29.37,29.39,159850.0,23.4582,23.4822,23.4582,23.4742,159850.0
2015-06-01 13:00:00,29.39,29.4,29.38,29.39,108128.0,23.4742,23.4822,23.4662,23.4742,108128.0
2015-06-01 13:05:00,29.4,29.4,29.36,29.36,77680.0,23.4822,23.4822,23.4502,23.4502,77680.0
2015-06-01 13:10:00,29.36,29.36,29.35,29.35,140260.0,23.4502,23.4502,23.4423,23.4423,140260.0
2015-06-01 13:15:00,29.35,29.35,29.3,29.31,175154.0,23.4423,23.4423,23.4023,23.4103,175154.0
2015-06-01 13:20:00,29.31,29.31,29.29,29.31,341088.0,23.4103,23.4103,23.3943,23.4103,341088.0
2015-06-01 13:25:00,29.31,29.33,29.3,29.33,655130.0,23.4103,23.4263,23.4023,23.4263,655130.0
2015-06-01 13:30:00,29.33,29.36,29.33,29.34,170670.0,23.4263,23.4502,23.4263,23.4343,170670.0
2015-06-01 13:35:00,29.34,29.34,29.33,29.34,82844.0,23.4343,23.4343,23.4263,23.4343,82844.0
2015-06-01 13:40:00,29.34,29.36,29.33,29.36,119452.0,23.4343,23.4502,23.4263,23.4502,119452.0
2015-06-01 13:45:00,29.36,29.38,29.36,29.36,114258.0,23.4502,23.4662,23.4502,23.4502,114258.0
2015-06-01 13:50:00,29.36,29.36,29.35,29.36,86090.0,23.4502,23.4502,23.4423,23.4502,86090.0
2015-06-01 13:55:00,29.36,29.37,29.36,29.36,165392.0,23.4502,23.4582,23.4502,23.4502,165392.0
2015-06-01 14:00:00,29.36,29.38,29.35,29.36,295812.0,23.4502,23.4662,23.4423,23.4502,295812.0
2015-06-01 14:05:00,29.36,29.38,29.36,29.37,195166.0,23.4502,23.4662,23.4502,23.4582,195166.0
2015-06-01 14:10:00,29.37,29.38,29.36,29.38,312018.0,23.4582,23.4662,23.4502,23.4662,312018.0
2015-06-01 14:15:00,29.39,29.43,29.38,29.42,208914.0,23.4742,23.5062,23.4662,23.4982,208914.0
2015-06-01 14:20:00,29.42,29.43,29.4,29.43,109200.0,23.4982,23.5062,23.4822,23.5062,109200.0
2015-06-01 14:25:00,29.43,29.45,29.43,29.43,78256.0,23.5062,23.5221,23.5062,23.5062,78256.0
2015-06-01 14:30:00,29.43,29.44,29.43,29.43,83124.0,23.5062,23.5141,23.5062,23.5062,83124.0
2015-06-01 14:35:00,29.43,29.43,29.41,29.42,155070.0,23.5062,23.5062,23.4902,23.4982,155070.0
2015-06-01 14:40:00,29.41,29.43,29.41,29.43,75664.0,23.4902,23.5062,23.4902,23.5062,75664.0
2015-06-01 14:45:00,29.43,29.43,29.4,29.41,156612.0,23.5062,23.5062,23.4822,23.4902,156612.0
2015-06-01 14:50:00,29.42,29.42,29.4,29.42,84608.0,23.4982,23.4982,23.4822,23.4982,84608.0
2015-06-01 14:55:00,29.41,29.42,29.4,29.41,79868.0,23.4902,23.4982,23.4822,23.4902,79868.0
2015-06-01 15:00:00,29.42,29.42,29.4,29.4,109680.0,23.4982,23.4982,23.4822,23.4822,109680.0
2015-06-01 15:05:00,29.4,29.41,29.4,29.4,276604.0,23.4822,23.4902,23.4822,23.4822,276604.0
2015-06-01 15:10:00,29.41,29.41,29.38,29.39,254232.0,23.4902,23.4902,23.4662,23.4742,254232.0
2015-06-01 15:15:00,29.38,29.39,29.35,29.36,185874.0,23.4662,23.4742,23.4423,23.4502,185874.0
2015-06-01 15:20:00,29.36,29.37,29.35,29.36,210756.0,23.4502,23.4582,23.4423,23.4502,210756.0
2015-06-01 15:25:00,29.36,29.37,29.36,29.36,513016.0,23.4502,23.4582,23.4502,23.4502,513016.0
2015-06-01 15:30:00,29.36,29.37,29.34,29.35,424214.0,23.4502,23.4582,23.4343,23.4423,424214.0
2015-06-01 15:35:00,29.35,29.38,29.35,29.36,535604.0,23.4423,23.4662,23.4423,23.4502,535604.0
2015-06-01 15:40:00,29.36,29.38,29.35,29.35,296400.0,23.4502,23.4662,23.4423,23.4423,296400.0
2015-06-01 15:45:00,29.36,29.37,29.33,29.36,387142.0,23.4502,23.4582,23.4263,23.4502,387142.0
2015-06-01 15:50:00,29.36,29.39,29.36,29.38,877898.0,23.4502,23.4742,23.4502,23.4662,877898.0
2015-06-01 15:55:00,29.38,29.39,29.36,29.39,1282732.0,23.4662,23.4742,23.4502,23.4742,1282732.0
2015-06-02 09:30:00,29.18,29.45,29.16,29.4,758088.0,23.3065,23.5221,23.2905,23.4822,758088.0
2015-06-02 09:35:00,29.4,29.45,29.32,29.34,583222.0,23.4822,23.5221,23.4183,23.4343,583222.0
2015-06-02 09:40:00,29.34,29.42,29.27,29.42,470150.0,23.4343,23.4982,23.3784,23.4982,470150.0
2015-06-02 09:45:00,29.42,29.42,29.35,29.36,367004.0,23.4982,23.4982,23.4423,23.4502,367004.0
2015-06-02 09:50:00,29.36,29.44,29.35,29.44,321304.0,23.4502,23.5141,23.4423,23.5141,321304.0
2015-06-02 09:55:00,29.43,29.49,29.43,29.45,488158.0,23.5062,23.5541,23.5062,23.5221,488158.0
2015-06-02 10:00:00,29.46,29.5,29.43,29.49,313906.0,23.5301,23.5621,23.5062,23.5541,313906.0
2015-06-02 10:05:00,29.49,29.52,29.47,29.52,438518.0,23.5541,23.578,23.5381,23.578,438518.0
2015-06-02 10:10:00,29.52,29.57,29.52,29.53,902478.0,23.578,23.618,23.578,23.586,902478.0
2015-06-02 10:15:00,29.53,29.54,29.49,29.49,418450.0,23.586,23.594,23.5541,23.5541,418450.0
2015-06-02 10:20:00,29.49,29.5,29.43,29.46,784966.0,23.5541,23.5621,23.5062,23.5301,784966.0
2015-06-02 10:25:00,29.46,29.47,29.4,29.42,551748.0,23.5301,23.5381,23.4822,23.4982,551748.0
2015-06-02 10:30:00,29.42,29.45,29.41,29.45,244130.0,23.4982,23.5221,23.4902,23.5221,244130.0
2015-06-02 10:35:00,29.44,29.5,29.43,29.49,207662.0,23.5141,23.5621,23.5062,23.5541,207662.0
2015-06-02 10:40:00,29.49,29.49,29.43,29.45,428298.0,23.5541,23.5541,23.5062,23.5221,428298.0
2015-06-02 10:45:00,29.46,29.48,29.45,29.46,120860.0,23.5301,23.5461,23.5221,23.5301,120860.0
2015-06-02 10:50:00,29.46,29.46,29.43,29.43,159284.0,23.5301,23.5301,23.5062,23.5062,159284.0
2015-06-02 10:55:00,29.43,29.44,29.41,29.41,185088.0,23.5062,23.5141,23.4902,23.4902,185088.0
2015-06-02 11:00:00,29.41,29.44,29.4,29.43,238726.0,23.4902,23.5141,23.4822,23.5062,238726.0
2015-06-02 11:05:00,29.43,29.48,29.43,29.48,127748.0,23.5062,23.5461,23.5062,23.5461,127748.0
2015-06-02 11:10:00,29.48,29.5,29.48,29.5,105884.0,23.5461,23.5621,23.5461,23.5621,105884.0
2015-06-02 11:15:00,29.5,29.5,29.46,29.46,136324.0,23.5621,23.5621,23.5301,23.5301,136324.0
2015-06-02 11:20:00,29.46,29.47,29.43,29.45,96698.0,23.5301,23.5381,23.5062,23.5221,96698.0
2015-06-02 11:25:00,29.45,29.45,29.43,29.43,88012.0,23.5221,23.5221,23.5062,23.5062,88012.0
2015-06-02 11:30:00,29.43,29.43,29.4,29.4,132998.0,23.5062,23.5062,23.4822,23.4822,132998.0
2015-06-02 11:35:00,29.39,29.42,29.39,29.4,103050.0,23.4742,23.4982,23.4742,23.4822,103050.0
2015-06-02 11:40:00,29.4,29.42,29.39,29.42,66450.0,23.4822,23.4982,23.4742,23.4982,66450.0
2015-06-02 11:45:00,29.42,29.43,29.4,29.4,93568.0,23.4982,23.5062,23.4822,23.4822,93568.0
2015-06-02 11:50:00,29.41,29.42,29.39,29.41,87698.0,23.4902,23.4982,23.4742,23.4902,87698.0
2015-06-02 11:55:00,29.41,29.42,29.4,29.42,52272.0,23.4902,23.4982,23.4822,23.4982,52272.0
2015-06-02 12:00:00,29.42,29.5,29.41,29.49,159438.0,23.4982,23.5621,23.4902,23.5541,159438.0
2015-06-02 12:05:00,29.49,29.55,29.48,29.52,193158.0,23.5541,23.602,23.5461,23.578,193158.0
2015-06-02 12:10:00,29.53,29.54,29.5,29.54,89172.0,23.586,23.594,23.5621,23.594,89172.0
2015-06-02 12:15:00,29.54,29.55,29.5,29.5,84412.0,23.594,23.602,23.5621,23.5621,84412.0
2015-06-02 12:20:00,29.5,29.54,29.5,29.54,92838.0,23.5621,23.594,23.5621,23.594,92838.0
2015-06-02 12:25:00,29.53,29.55,29.5,29.52,75050.0,23.586,23.602,23.5621,23.578,75050.0
2015-06-02 12:30:00,29.52,29.52,29.49,29.49,45934.0,23.578,23.578,23.5541,23.5541,45934.0
2015-06-02 12:35:00,29.5,29.51,29.49,29.5,57668.0,23.5621,23.5701,23.5541,23.5621,57668.0
2015-06-02 12:40:00,29.5,29.53,29.5,29.5,72834.0,23.5621,23.586,23.5621,23.5621,72834.0
2015-06-02 12:45:00,29.5,29.55,29.5,29.55,111794.0,23.5621,23.602,23.5621,23.602,111794.0
2015-06-02 12:50:00,29.55,29.58,29.54,29.56,155940.0,23.602,23.626,23.594,23.61,155940.0
2015-06-02 12:55:00,29.56,29.58,29.55,29.57,80700.0,23.61,23.626,23.602,23.618,80700.0
2015-06-02 13:00:00,29.57,29.59,29.56,29.57,127496.0,23.618,23.6339,23.61,23.618,127496.0
2015-06-02 13:05:00,29.57,29.58,29.53,29.54,150328.0,23.618,23.626,23.586,23.594,150328.0
2015-06-02 13:10:00,29.54,29.54,29.49,29.5,153558.0,23.594,23.594,23.5541,23.5621,153558.0
2015-06-02 13:15:00,29.5,29.5,29.47,29.5,241948.0,23.5621,23.5621,23.5381,23.5621,241948.0
2015-06-02 13:20:00,29.5,29.54,29.5,29.5,295484.0,23.5621,23.594,23.5621,23.5621,295484.0
2015-06-02 13:25:00,29.49,29.5,29.48,29.5,112192.0,23.5541,23.5621,23.5461,23.5621,112192.0
2015-06-02 13:30:00,29.5,29.5,29.45,29.46,159346.0,23.5621,23.5621,23.5221,23.5301,159346.0
2015-06-02 13:35:00,29.46,29.47,29.44,29.45,103472.0,23.5301,23.5381,23.5141,23.5221,103472.0
2015-06-02 13:40:00,29.45,29.48,29.44,29.47,181142.0,23.5221,23.5461,23.5141,23.5381,181142.0
2015-06-02 13:45:00,29.48,29.51,29.47,29.5,192110.0,23.5461,23.5701,23.5381,23.5621,192110.0
2015-06-02 13:50:00,29.5,29.52,29.49,29.5,407802.0,23.5621,23.578,23.5541,23.5621,407802.0
2015-06-02 13:55:00,29.51,29.53,29.49,29.5,201908.0,23.5701,23.586,23.5541,23.5621,201908.0
2015-06-02 14:00:00,29.5,29.51,29.49,29.5,232004.0,23.5621,23.5701,23.5541,23.5621,232004.0
2015-06-02 14:05:00,29.49,29.5,29.48,29.49,140496.0,23.5541,23.5621,23.5461,23.5541,140496.0
2015-06-02 14:10:00,29.49,29.49,29.46,29.46,133790.0,23.5541,23.5541,23.5301,23.5301,133790.0
2015-06-02 14:15:00,29.46,29.47,29.45,29.47,106998.0,23.5301,23.5381,23.5221,23.5381,106998.0
2015-06-02 14:20:00,29.47,29.5,29.46,29.49,145668.0,23.5381,23.5621,23.5301,23.5541,145668.0
2015-06-02 14:25:00,29.49,29.49,29.47,29.48,123192.0,23.5541,23.5541,23.5381,23.5461,123192.0
2015-06-02 14:30:00,29.48,29.49,29.46,29.47,109654.0,23.5461,23.5541,23.5301,23.5381,109654.0
2015-06-02 14:35:00,29.47,29.48,29.44,29.45,163126.0,23.5381,23.5461,23.5141,23.5221,163126.0
2015-06-02 14:40:00,29.45,29.46,29.43,29.46,123810.0,23.5221,23.5301,23.5062,23.5301,123810.0
2015-06-02 14:45:00,29.46,29.48,29.45,29.46,543874.0,23.5301,23.5461,23.5221,23.5301,543874.0
2015-06-02 14:50:00,29.46,29.46,29.43,29.46,117460.0,23.5301,23.5301,23.5062,23.5301,117460.0
2015-06-02 14:55:00,29.46,29.48,29.46,29.47,127438.0,23.5301,23.5461,23.5301,23.5381,127438.0
2015-06-02 15:00:00,29.47,29.48,29.46,29.48,228588.0,23.5381,23.5461,23.5301,23.5461,228588.0
2015-06-02 15:05:00,29.48,29.48,29.43,29.48,311088.0,23.5461,23.5461,23.5062,23.5461,311088.0
2015-06-02 15:10:00,29.48,29.5,29.46,29.47,301430.0,23.5461,23.5621,23.5301,23.5381,301430.0
2015-06-02 15:15:00,29.46,29.49,29.46,29.48,252894.0,23.5301,23.5541,23.5301,23.5461,252894.0
2015-06-02 15:20:00,29.48,29.48,29.46,29.46,242366.0,23.5461,23.5461,23.5301,23.5301,242366.0
2015-06-02 15:25:00,29.46,29.48,29.45,29.47,201522.0,23.5301,23.5461,23.5221,23.5381,201522.0
2015-06-02 15:30:00,29.47,29.52,29.46,29.5,408468.0,23.5381,23.578,23.5301,23.5621,408468.0
2015-06-02 15:35:00,29.5,29.5,29.45,29.45,318168.0,23.5621,23.5621,23.5221,23.5221,318168.0
2015-06-02 15:40:00,29.45,29.46,29.45,29.45,411488.0,23.5221,23.5301,23.5221,23.5221,411488.0
2015-06-02 15:45:00,29.45,29.46,29.45,29.46,614272.0,23.5221,23.5301,23.5221,23.5301,614272.0
2015-06-02 15:50:00,29.46,29.46,29.42,29.42,599680.0,23.5301,23.5301,23.4982,23.4982,599680.0
2015-06-02 15:55:00,29.42,29.43,29.41,29.41,756618.0,23.4982,23.5062,23.4902,23.4902,756618.0
2015-06-03 09:30:00,29.54,29.67,29.5,29.55,870764.0,23.594,23.6978,23.5621,23.602,870764.0
2015-06-03 09:35:00,29.55,29.59,29.49,29.5,537022.0,23.602,23.6339,23.5541,23.5621,537022.0
2015-06-03 09:40:00,29.49,29.71,29.48,29.7,600556.0,23.5541,23.7298,23.5461,23.7218,600556.0
2015-06-03 09:45:00,29.7,29.73,29.62,29.62,673086.0,23.7218,23.7458,23.6579,23.6579,673086.0
2015-06-03 09:50:00,29.63,29.66,29.58,29.58,485768.0,23.6659,23.6899,23.626,23.626,485768.0
2015-06-03 09:55:00,29.58,29.63,29.55,29.61,335756.0,23.626,23.6659,23.602,23.6499,335756.0
2015-06-03 10:00:00,29.61,29.63,29.54,29.61,412882.0,23.6499,23.6659,23.594,23.6499,412882.0
2015-06-03 10:05:00,29.61,29.61,29.58,29.61,376612.0,23.6499,23.6499,23.626,23.6499,376612.0
2015-06-03 10:10:00,29.61,29.71,29.61,29.71,484490.0,23.6499,23.7298,23.6499,23.7298,484490.0
2015-06-03 10:15:00,29.71,29.71,29.65,29.65,868068.0,23.7298,23.7298,23.6819,23.6819,868068.0
2015-06-03 10:20:00,29.65,29.68,29.63,29.64,543556.0,23.6819,23.7058,23.6659,23.6739,543556.0
2015-06-03 10:25:00,29.64,29.64,29.62,29.64,147712.0,23.6739,23.6739,23.6579,23.6739,147712.0
2015-06-03 10:30:00,29.64,29.64,29.61,29.62,613276.0,23.6739,23.6739,23.6499,23.6579,613276.0
2015-06-03 10:35:00,29.62,29.62,29.6,29.61,262462.0,23.6579,23.6579,23.6419,23.6499,262462.0
2015-06-03 10:40:00,29.61,29.62,29.6,29.61,266488.0,23.6499,23.6579,23.6419,23.6499,266488.0
2015-06-03 10:45:00,29.61,29.68,29.61,29.68,177232.0,23.6499,23.7058,23.6499,23.7058,177232.0
2015-06-03 10:50:00,29.68,29.7,29.67,29.7,315416.0,23.7058,23.7218,23.6978,23.7218,315416.0
2015-06-03 10:55:00,29.7,29.71,29.69,29.7,279976.0,23.7218,23.7298,23.7138,23.7218,279976.0
2015-06-03 11:00:00,29.7,29.72,29.7,29.71,320342.0,23.7218,23.7378,23.7218,23.7298,320342.0
2015-06-03 11:05:00,29.71,29.71,29.67,29.68,287900.0,23.7298,23.7298,23.6978,23.7058,287900.0
2015-06-03 11:10:00,29.68,29.68,29.66,29.66,118752.0,23.7058,23.7058,23.6899,23.6899,118752.0
2015-06-03 11:15:00,29.67,29.67,29.64,29.65,177414.0,23.6978,23.6978,23.6739,23.6819,177414.0
2015-06-03 11:20:00,29.65,29.67,29.65,29.66,169886.0,23.6819,23.6978,23.6819,23.6899,169886.0
2015-06-03 11:25:00,29.66,29.67,29.65,29.65,362588.0,23.6899,23.6978,23.6819,23.6819,362588.0
2015-06-03 11:30:00,29.65,29.66,29.64,29.65,165846.0,23.6819,23.6899,23.6739,23.6819,165846.0
2015-06-03 11:35:00,29.65,29.66,29.65,29.65,268408.0,23.6819,23.6899,23.6819,23.6819,268408.0
2015-06-03 11:40:00,29.65,29.65,29.59,29.6,360268.0,23.6819,23.6819,23.6339,23.6419,360268.0
2015-06-03 11:45:00,29.6,29.61,29.56,29.56,197662.0,23.6419,23.6499,23.61,23.61,197662.0
2015-06-03 11:50:00,29.56,29.57,29.53,29.57,239704.0,23.61,23.618,23.586,23.618,239704.0
2015-06-03 11:55:00,29.57,29.58,29.56,29.56,186842.0,23.618,23.626,23.61,23.61,186842.0
2015-06-03 12:00:00,29.56,29.57,29.55,29.57,110842.0,23.61,23.618,23.602,23.618,110842.0
2015-06-03 12:05:00,29.57,29.58,29.56,29.58,328270.0,23.618,23.626,23.61,23.626,328270.0
2015-06-03 12:10:00,29.58,29.6,29.56,29.57,179772.0,23.626,23.6419,23.61,23.618,179772.0
2015-06-03 12:15:00,29.56,29.57,29.55,29.56,305322.0,23.61,23.618,23.602,23.61,305322.0
2015-06-03 12:20:00,29.56,29.56,29.53,29.54,318246.0,23.61,23.61,23.586,23.594,318246.0
2015-06-03 12:25:00,29.54,29.57,29.53,29.57,293494.0,23.594,23.618,23.586,23.618,293494.0
2015-06-03 12:30:00,29.56,29.58,29.55,29.55,178610.0,23.61,23.626,23.602,23.602,178610.0
2015-06-03 12:35:00,29.56,29.59,29.55,29.58,231540.0,23.61,23.6339,23.602,23.626,231540.0
2015-06-03 12:40:00,29.58,29.59,29.55,29.56,166504.0,23.626,23.6339,23.602,23.61,166504.0
2015-06-03 12:45:00,29.56,29.57,29.54,29.57,163570.0,23.61,23.618,23.594,23.618,163570.0
2015-06-03 12:50:00,29.57,29.59,29.54,29.59,190924.0,23.618,23.6339,23.594,23.6339,190924.0
2015-06-03 12:55:00,29.59,29.63,29.58,29.63,172106.0,23.6339,23.6659,23.626,23.6659,172106.0
2015-06-03 13:00:00,29.63,29.64,29.61,29.63,188200.0,23.6659,23.6739,23.6499,23.6659,188200.0
2015-06-03 13:05:00,29.62,29.64,29.61,29.61,105460.0,23.6579,23.6739,23.6499,23.6499,105460.0
2015-06-03 13:10:00,29.61,29.63,29.61,29.63,87496.0,23.6499,23.6659,23.6499,23.6659,87496.0
2015-06-03 13:15:00,29.63,29.63,29.61,29.61,105096.0,23.6659,23.6659,23.6499,23.6499,105096.0
2015-06-03 13:20:00,29.61,29.61,29.57,29.58,172242.0,23.6499,23.6499,23.618,23.626,172242.0
2015-06-03 13:25:00,29.58,29.59,29.57,29.59,92530.0,23.626,23.6339,23.618,23.6339,92530.0
2015-06-03 13:30:00,29.58,29.59,29.56,29.58,210038.0,23.626,23.6339,23.61,23.626,210038.0
2015-06-03 13:35:00,29.59,29.59,29.57,29.57,126432.0,23.6339,23.6339,23.618,23.618,126432.0
2015-06-03 13:40:00,29.57,29.59,29.57,29.58,148574.0,23.618,23.6339,23.618,23.626,148574.0
2015-06-03 13:45:00,29.58,29.59,29.57,29.59,105410.0,23.626,23.6339,23.618,23.6339,105410.0
2015-06-03 13:50:00,29.59,29.59,29.57,29.57,103714.0,23.6339,23.6339,23.618,23.618,103714.0
2015-06-03 13:55:00,29.57,29.57,29.56,29.57,56952.0,23.618,23.618,23.61,23.618,56952.0
2015-06-03 14:00:00,29.57,29.58,29.56,29.58,204088.0,23.618,23.626,23.61,23.626,204088.0
2015-06-03 14:05:00,29.58,29.59,29.58,29.59,137112.0,23.626,23.6339,23.626,23.6339,137112.0
2015-06-03 14:10:00,29.59,29.59,29.58,29.58,91034.0,23.6339,23.6339,23.626,23.626,91034.0
2015-06-03 14:15:00,29.58,29.59,29.58,29.58,189374.0,23.626,23.6339,23.626,23.626,189374.0
2015-06-03 14:20:00,29.58,29.6,29.58,29.59,163156.0,23.626,23.6419,23.626,23.6339,163156.0
2015-06-03 14:25:00,29.59,29.6,29.58,29.58,98794.0,23.6339,23.6419,23.626,23.626,98794.0
2015-06-03 14:30:00,29.58,29.59,29.57,29.57,231704.0,23.626,23.6339,23.618,23.618,231704.0
2015-06-03 14:35:00,29.57,29.66,29.57,29.58,1057066.0,23.618,23.6899,23.618,23.626,1057066.0
2015-06-03 14:40:00,29.58,29.6,29.58,29.58,243450.0,23.626,23.6419,23.626,23.626,243450.0
2015-06-03 14:45:00,29.58,29.59,29.58,29.59,172370.0,23.626,23.6339,23.626,23.6339,172370.0
2015-06-03 14:50:00,29.59,29.61,29.58,29.59,187148.0,23.6339,23.6499,23.626,23.6339,187148.0
2015-06-03 14:55:00,29.59,29.6,29.58,29.6,151162.0,23.6339,23.6419,23.626,23.6419,151162.0
2015-06-03 15:00:00,29.6,29.61,29.59,29.59,223532.0,23.6419,23.6499,23.6339,23.6339,223532.0
2015-06-03 15:05:00,29.6,29.63,29.59,29.63,149254.0,23.6419,23.6659,23.6339,23.6659,149254.0
2015-06-03 15:10:00,29.63,29.63,29.6,29.61,148130.0,23.6659,23.6659,23.6419,23.6499,148130.0
2015-06-03 15:15:00,29.6,29.62,29.59,29.6,444784.0,23.6419,23.6579,23.6339,23.6419,444784.0
2015-06-03 15:20:00,29.59,29.6,29.58,29.6,220540.0,23.6339,23.6419,23.626,23.6419,220540.0
2015-06-03 15:25:00,29.6,29.61,29.59,29.6,237614.0,23.6419,23.6499,23.6339,23.6419,237614.0
2015-06-03 15:30:00,29.6,29.63,29.59,29.63,323970.0,23.6419,23.6659,23.6339,23.6659,323970.0
2015-06-03 15:35:00,29.63,29.65,29.62,29.65,263356.0,23.6659,23.6819,23.6579,23.6819,263356.0
2015-06-03 15:40:00,29.65,29.66,29.64,29.65,647130.0,23.6819,23.6899,23.6739,23.6819,647130.0
2015-06-03 15:45:00,29.65,29.68,29.64,29.68,804750.0,23.6819,23.7058,23.6739,23.7058,804750.0
2015-06-03 15:50:00,29.67,29.68,29.65,29.68,997066.0,23.6978,23.7058,23.6819,23.7058,997066.0
2015-06-03 15:55:00,29.68,29.68,29.65,29.67,1242750.0,23.7058,23.7058,23.6819,23.6978,1242750.0
2015-06-04 09:30:00,29.5,29.62,29.44,29.54,707138.0,23.5621,23.6579,23.5141,23.594,707138.0
2015-06-04 09:35:00,29.54,29.61,29.48,29.61,372948.0,23.594,23.6499,23.5461,23.6499,372948.0
2015-06-04 09:40:00,29.6,29.68,29.57,29.61,489476.0,23.6419,23.7058,23.618,23.6499,489476.0
2015-06-04 09:45:00,29.6,29.61,29.56,29.58,374034.0,23.6419,23.6499,23.61,23.626,374034.0
2015-06-04 09:50:00,29.58,29.61,29.57,29.57,470864.0,23.626,23.6499,23.618,23.618,470864.0
2015-06-04 09:55:00,29.57,29.63,29.57,29.59,425222.0,23.618,23.6659,23.618,23.6339,425222.0
2015-06-04 10:00:00,29.59,29.72,29.58,29.69,357666.0,23.6339,23.7378,23.626,23.7138,357666.0
2015-06-04 10:05:00,29.7,29.71,29.68,29.69,379164.0,23.7218,23.7298,23.7058,23.7138,379164.0
2015-06-04 10:10:00,29.69,29.73,29.69,29.72,421316.0,23.7138,23.7458,23.7138,23.7378,421316.0
2015-06-04 10:15:00,29.72,29.8,29.72,29.79,527622.0,23.7378,23.8017,23.7378,23.7937,527622.0
2015-06-04 10:20:00,29.79,29.85,29.79,29.81,511952.0,23.7937,23.8416,23.7937,23.8097,511952.0
2015-06-04 10:25:00,29.81,29.83,29.78,29.78,161732.0,23.8097,23.8256,23.7857,23.7857,161732.0
2015-06-04 10:30:00,29.78,29.78,29.74,29.77,360274.0,23.7857,23.7857,23.7538,23.7777,360274.0
2015-06-04 10:35:00,29.77,29.79,29.75,29.76,585364.0,23.7777,23.7937,23.7617,23.7697,585364.0
2015-06-04 10:40:00,29.75,29.78,29.75,29.78,192798.0,23.7617,23.7857,23.7617,23.7857,192798.0
2015-06-04 10:45:00,29.78,29.79,29.75,29.78,244250.0,23.7857,23.7937,23.7617,23.7857,244250.0
2015-06-04 10:50:00,29.78,29.79,29.75,29.77,195166.0,23.7857,23.7937,23.7617,23.7777,195166.0
2015-06-04 10:55:00,29.77,29.79,29.75,29.75,253638.0,23.7777,23.7937,23.7617,23.7617,253638.0
2015-06-04 11:00:00,29.75,29.77,29.75,29.75,283032.0,23.7617,23.7777,23.7617,23.7617,283032.0
2015-06-04 11:05:00,29.75,29.76,29.72,29.75,475816.0,23.7617,23.7697,23.7378,23.7617,475816.0
2015-06-04 11:10:00,29.75,29.84,29.75,29.83,273356.0,23.7617,23.8336,23.7617,23.8256,273356.0
2015-06-04 11:15:00,29.83,29.83,29.78,29.79,160506.0,23.8256,23.8256,23.7857,23.7937,160506.0
2015-06-04 11:20:00,29.78,29.79,29.75,29.77,131642.0,23.7857,23.7937,23.7617,23.7777,131642.0
2015-06-04 11:25:00,29.77,29.78,29.75,29.75,223396.0,23.7777,23.7857,23.7617,23.7617,223396.0
2015-06-04 11:30:00,29.75,29.75,29.71,29.72,210304.0,23.7617,23.7617,23.7298,23.7378,210304.0
2015-06-04 11:35:00,29.73,29.74,29.71,29.72,176026.0,23.7458,23.7538,23.7298,23.7378,176026.0
2015-06-04 11:40:00,29.72,29.75,29.71,29.71,130394.0,23.7378,23.7617,23.7298,23.7298,130394.0
2015-06-04 11:45:00,29.71,29.72,29.65,29.66,173734.0,23.7298,23.7378,23.6819,23.6899,173734.0
2015-06-04 11:50:00,29.66,29.71,29.66,29.71,141248.0,23.6899,23.7298,23.6899,23.7298,141248.0
2015-06-04 11:55:00,29.7,29.72,29.68,29.7,192000.0,23.7218,23.7378,23.7058,23.7218,192000.0
2015-06-04 12:00:00,29.69,29.71,29.67,29.68,136402.0,23.7138,23.7298,23.6978,23.7058,136402.0
2015-06-04 12:05:00,29.68,29.72,29.68,29.7,209038.0,23.7058,23.7378,23.7058,23.7218,209038.0
2015-06-04 12:10:00,29.69,29.71,29.67,29.67,284480.0,23.7138,23.7298,23.6978,23.6978,284480.0
2015-06-04 12:15:00,29.67,29.67,29.64,29.66,258914.0,23.6978,23.6978,23.6739,23.6899,258914.0
2015-06-04 12:20:00,29.65,29.67,29.61,29.63,189428.0,23.6819,23.6978,23.6499,23.6659,189428.0
2015-06-04 12:25:00,29.63,29.64,29.61,29.63,106874.0,23.6659,23.6739,23.6499,23.6659,106874.0
2015-06-04 12:30:00,29.63,29.66,29.61,29.65,168018.0,23.6659,23.6899,23.6499,23.6819,168018.0
2015-06-04 12:35:00,29.65,29.65,29.62,29.65,148464.0,23.6819,23.6819,23.6579,23.6819,148464.0
2015-06-04 12:40:00,29.65,29.65,29.62,29.63,79452.0,23.6819,23.6819,23.6579,23.6659,79452.0
2015-06-04 12:45:00,29.63,29.65,29.63,29.64,97304.0,23.6659,23.6819,23.6659,23.6739,97304.0
2015-06-04 12:50:00,29.64,29.65,29.61,29.63,161540.0,23.6739,23.6819,23.6499,23.6659,161540.0
2015-06-04 12:55:00,29.62,29.63,29.6,29.61,180388.0,23.6579,23.6659,23.6419,23.6499,180388.0
2015-06-04 13:00:00,29.61,29.61,29.58,29.6,232278.0,23.6499,23.6499,23.626,23.6419,232278.0
2015-06-04 13:05:00,29.6,29.6,29.55,29.57,233150.0,23.6419,23.6419,23.602,23.618,233150.0
2015-06-04 13:10:00,29.58,29.6,29.55,29.56,97114.0,23.626,23.6419,23.602,23.61,97114.0
2015-06-04 13:15:00,29.56,29.56,29.46,29.49,291622.0,23.61,23.61,23.5301,23.5541,291622.0
2015-06-04 13:20:00,29.48,29.48,29.43,29.47,446770.0,23.5461,23.5461,23.5062,23.5381,446770.0
2015-06-04 13:25:00,29.46,29.49,29.45,29.47,315340.0,23.5301,23.5541,23.5221,23.5381,315340.0
2015-06-04 13:30:00,29.47,29.47,29.43,29.44,230840.0,23.5381,23.5381,23.5062,23.5141,230840.0
2015-06-04 13:35:00,29.45,29.48,29.43,29.48,164920.0,23.5221,23.5461,23.5062,23.5461,164920.0
2015-06-04 13:40:00,29.47,29.48,29.46,29.46,110594.0,23.5381,23.5461,23.5301,23.5301,110594.0
2015-06-04 13:45:00,29.46,29.46,29.4,29.42,175492.0,23.5301,23.5301,23.4822,23.4982,175492.0
2015-06-04 13:50:00,29.42,29.45,29.42,29.43,99730.0,23.4982,23.5221,23.4982,23.5062,99730.0
2015-06-04 13:55:00,29.43,29.44,29.41,29.43,120362.0,23.5062,23.5141,23.4902,23.5062,120362.0
2015-06-04 14:00:00,29.43,29.72,29.38,29.47,723426.0,23.5062,23.7378,23.4662,23.5381,723426.0
2015-06-04 14:05:00,29.47,29.48,29.41,29.42,286072.0,23.5381,23.5461,23.4902,23.4982,286072.0
2015-06-04 14:10:00,29.43,29.46,29.42,29.45,243650.0,23.5062,23.5301,23.4982,23.5221,243650.0
2015-06-04 14:15:00,29.46,29.47,29.43,29.47,110680.0,23.5301,23.5381,23.5062,23.5381,110680.0
2015-06-04 14:20:00,29.47,29.49,29.46,29.47,134364.0,23.5381,23.5541,23.5301,23.5381,134364.0
2015-06-04 14:25:00,29.47,29.53,29.47,29.51,358810.0,23.5381,23.586,23.5381,23.5701,358810.0
2015-06-04 14:30:00,29.51,29.54,29.5,29.54,267410.0,23.5701,23.594,23.5621,23.594,267410.0
2015-06-04 14:35:00,29.54,29.59,29.52,29.58,519534.0,23.594,23.6339,23.578,23.626,519534.0
2015-06-04 14:40:00,29.58,29.6,29.57,29.57,454714.0,23.626,23.6419,23.618,23.618,454714.0
2015-06-04 14:45:00,29.57,29.58,29.52,29.53,639738.0,23.618,23.626,23.578,23.586,639738.0
2015-06-04 14:50:00,29.53,29.57,29.53,29.56,217036.0,23.586,23.618,23.586,23.61,217036.0
2015-06-04 14:55:00,29.56,29.59,29.55,29.57,193280.0,23.61,23.6339,23.602,23.618,193280.0
2015-06-04 15:00:00,29.57,29.59,29.55,29.57,285788.0,23.618,23.6339,23.602,23.618,285788.0
2015-06-04 15:05:00,29.57,29.57,29.53,29.55,194792.0,23.618,23.618,23.586,23.602,194792.0
2015-06-04 15:10:00,29.55,29.55,29.5,29.52,159250.0,23.602,23.602,23.5621,23.578,159250.0
2015-06-04 15:15:00,29.52,29.53,29.5,29.51,432522.0,23.578,23.586,23.5621,23.5701,432522.0
2015-06-04 15:20:00,29.51,29.51,29.48,29.48,163086.0,23.5701,23.5701,23.5461,23.5461,163086.0
2015-06-04 15:25:00,29.48,29.5,29.46,29.47,212680.0,23.5461,23.5621,23.5301,23.5381,212680.0
2015-06-04 15:30:00,29.46,29.49,29.45,29.46,252066.0,23.5301,23.5541,23.5221,23.5301,252066.0
2015-06-04 15:35:00,29.46,29.47,29.45,29.46,192444.0,23.5301,23.5381,23.5221,23.5301,192444.0
2015-06-04 15:40:00,29.46,29.48,29.46,29.46,215676.0,23.5301,23.5461,23.5301,23.5301,215676.0
2015-06-04 15:45:00,29.46,29.47,29.44,29.45,297116.0,23.5301,23.5381,23.5141,23.5221,297116.0
2015-06-04 15:50:00,29.45,29.45,29.39,29.43,971198.0,23.5221,23.5221,23.4742,23.5062,971198.0
2015-06-04 15:55:00,29.43,29.49,29.43,29.48,878918.0,23.5062,23.5541,23.5062,23.5461,878918.0
2015-06-05 09:30:00,29.4,29.46,29.19,29.22,668340.0,23.4822,23.5301,23.3145,23.3384,668340.0
2015-06-05 09:35:00,29.22,29.24,29.11,29.11,417462.0,23.3384,23.3544,23.2506,23.2506,417462.0
2015-06-05 09:40:00,29.11,29.13,29.02,29.11,431384.0,23.2506,23.2665,23.1787,23.2506,431384.0
2015-06-05 09:45:00,29.11,29.16,29.1,29.14,287998.0,23.2506,23.2905,23.2426,23.2745,287998.0
2015-06-05 09:50:00,29.13,29.2,29.13,29.16,424874.0,23.2665,23.3225,23.2665,23.2905,424874.0
2015-06-05 09:55:00,29.16,29.16,29.09,29.1,372948.0,23.2905,23.2905,23.2346,23.2426,372948.0
2015-06-05 10:00:00,29.1,29.23,29.09,29.22,562626.0,23.2426,23.3464,23.2346,23.3384,562626.0
2015-06-05 10:05:00,29.22,29.26,29.2,29.2,558646.0,23.3384,23.3704,23.3225,23.3225,558646.0
2015-06-05 10:10:00,29.2,29.24,29.2,29.22,191056.0,23.3225,23.3544,23.3225,23.3384,191056.0
2015-06-05 10:15:00,29.22,29.25,29.17,29.18,386756.0,23.3384,23.3624,23.2985,23.3065,386756.0
2015-06-05 10:20:00,29.18,29.23,29.18,29.22,255896.0,23.3065,23.3464,23.3065,23.3384,255896.0
2015-06-05 10:25:00,29.22,29.23,29.2,29.22,182298.0,23.3384,23.3464,23.3225,23.3384,182298.0
2015-06-05 10:30:00,29.22,29.25,29.22,29.23,469040.0,23.3384,23.3624,23.3384,23.3464,469040.0
2015-06-05 10:35:00,29.23,29.34,29.23,29.33,446954.0,23.3464,23.4343,23.3464,23.4263,446954.0
2015-06-05 10:40:00,29.33,29.34,29.28,29.29,319540.0,23.4263,23.4343,23.3863,23.3943,319540.0
2015-06-05 10:45:00,29.29,29.29,29.25,29.26,291656.0,23.3943,23.3943,23.3624,23.3704,291656.0
2015-06-05 10:50:00,29.26,29.28,29.25,29.26,310690.0,23.3704,23.3863,23.3624,23.3704,310690.0
2015-06-05 10:55:00,29.27,29.27,29.25,29.25,463840.0,23.3784,23.3784,23.3624,23.3624,463840.0
2015-06-05 11:00:00,29.25,29.28,29.25,29.28,269752.0,23.3624,23.3863,23.3624,23.3863,269752.0
2015-06-05 11:05:00,29.28,29.3,29.26,29.29,193046.0,23.3863,23.4023,23.3704,23.3943,193046.0
2015-06-05 11:10:00,29.29,29.33,29.29,29.31,205970.0,23.3943,23.4263,23.3943,23.4103,205970.0
2015-06-05 11:15:00,29.31,29.33,29.29,29.31,172730.0,23.4103,23.4263,23.3943,23.4103,172730.0
2015-06-05 11:20:00,29.31,29.36,29.31,29.34,184230.0,23.4103,23.4502,23.4103,23.4343,184230.0
2015-06-05 11:25:00,29.34,29.36,29.3,29.36,169088.0,23.4343,23.4502,23.4023,23.4502,169088.0
2015-06-05 11:30:00,29.36,29.37,29.29,29.3,255466.0,23.4502,23.4582,23.3943,23.4023,255466.0
2015-06-05 11:35:00,29.3,29.33,29.3,29.33,194644.0,23.4023,23.4263,23.4023,23.4263,194644.0
2015-06-05 11:40:00,29.33,29.34,29.3,29.31,353790.0,23.4263,23.4343,23.4023,23.4103,353790.0
2015-06-05 11:45:00,29.32,29.35,29.3,29.35,161070.0,23.4183,23.4423,23.4023,23.4423,161070.0
2015-06-05 11:50:00,29.35,29.37,29.32,29.35,207250.0,23.4423,23.4582,23.4183,23.4423,207250.0
2015-06-05 11:55:00,29.35,29.38,29.33,29.38,161868.0,23.4423,23.4662,23.4263,23.4662,161868.0
2015-06-05 12:00:00,29.38,29.38,29.34,29.34,175872.0,23.4662,23.4662,23.4343,23.4343,175872.0
2015-06-05 12:05:00,29.34,29.35,29.33,29.35,89218.0,23.4343,23.4423,23.4263,23.4423,89218.0
2015-06-05 12:10:00,29.35,29.36,29.33,29.36,145238.0,23.4423,23.4502,23.4263,23.4502,145238.0
2015-06-05 12:15:00,29.35,29.36,29.32,29.35,111696.0,23.4423,23.4502,23.4183,23.4423,111696.0
2015-06-05 12:20:00,29.34,29.35,29.29,29.3,178840.0,23.4343,23.4423,23.3943,23.4023,178840.0
2015-06-05 12:25:00,29.3,29.31,29.25,29.25,212592.0,23.4023,23.4103,23.3624,23.3624,212592.0
2015-06-05 12:30:00,29.26,29.28,29.25,29.28,140796.0,23.3704,23.3863,23.3624,23.3863,140796.0
2015-06-05 12:35:00,29.28,29.29,29.26,29.29,160344.0,23.3863,23.3943,23.3704,23.3943,160344.0
2015-06-05 12:40:00,29.28,29.31,29.27,29.29,286556.0,23.3863,23.4103,23.3784,23.3943,286556.0
2015-06-05 12:45:00,29.29,29.33,29.29,29.32,135726.0,23.3943,23.4263,23.3943,23.4183,135726.0
2015-06-05 12:50:00,29.32,29.34,29.32,29.33,279208.0,23.4183,23.4343,23.4183,23.4263,279208.0
2015-06-05 12:55:00,29.33,29.36,29.33,29.35,616494.0,23.4263,23.4502,23.4263,23.4423,616494.0
2015-06-05 13:00:00,29.35,29.36,29.33,29.34,162782.0,23.4423,23.4502,23.4263,23.4343,162782.0
2015-06-05 13:05:00,29.34,29.35,29.32,29.32,265764.0,23.4343,23.4423,23.4183,23.4183,265764.0
2015-06-05 13:10:00,29.32,29.33,29.3,29.31,93852.0,23.4183,23.4263,23.4023,23.4103,93852.0
2015-06-05 13:15:00,29.31,29.31,29.29,29.31,68478.0,23.4103,23.4103,23.3943,23.4103,68478.0
2015-06-05 13:20:00,29.31,29.32,29.31,29.32,59978.0,23.4103,23.4183,23.4103,23.4183,59978.0
2015-06-05 13:25:00,29.32,29.33,29.3,29.32,111198.0,23.4183,23.4263,23.4023,23.4183,111198.0
2015-06-05 13:30:00,29.33,29.34,29.31,29.32,187892.0,23.4263,23.4343,23.4103,23.4183,187892.0
2015-06-05 13:35:00,29.32,29.32,29.31,29.31,88552.0,23.4183,23.4183,23.4103,23.4103,88552.0
2015-06-05 13:40:00,29.31,29.32,29.29,29.3,78662.0,23.4103,23.4183,23.3943,23.4023,78662.0
2015-06-05 13:45:00,29.29,29.32,29.28,29.29,107600.0,23.3943,23.4183,23.3863,23.3943,107600.0
2015-06-05 13:50:00,29.29,29.31,29.28,29.3,118970.0,23.3943,23.4103,23.3863,23.4023,118970.0
2015-06-05 13:55:00,29.29,29.3,29.28,29.28,157284.0,23.3943,23.4023,23.3863,23.3863,157284.0
2015-06-05 14:00:00,29.28,29.3,29.28,29.3,162048.0,23.3863,23.4023,23.3863,23.4023,162048.0
2015-06-05 14:05:00,29.29,29.3,29.26,29.27,175460.0,23.3943,23.4023,23.3704,23.3784,175460.0
2015-06-05 14:10:00,29.27,29.29,29.27,29.29,98650.0,23.3784,23.3943,23.3784,23.3943,98650.0
2015-06-05 14:15:00,29.29,29.3,29.29,29.3,97430.0,23.3943,23.4023,23.3943,23.4023,97430.0
2015-06-05 14:20:00,29.3,29.3,29.27,29.28,115174.0,23.4023,23.4023,23.3784,23.3863,115174.0
2015-06-05 14:25:00,29.28,29.28,29.24,29.25,307886.0,23.3863,23.3863,23.3544,23.3624,307886.0
2015-06-05 14:30:00,29.26,29.27,29.24,29.25,124006.0,23.3704,23.3784,23.3544,23.3624,124006.0
2015-06-05 14:35:00,29.25,29.25,29.24,29.24,143336.0,23.3624,23.3624,23.3544,23.3544,143336.0
2015-06-05 14:40:00,29.24,29.25,29.23,29.23,198098.0,23.3544,23.3624,23.3464,23.3464,198098.0
2015-06-05 14:45:00,29.24,29.25,29.23,29.24,224322.0,23.3544,23.3624,23.3464,23.3544,224322.0
2015-06-05 14:50:00,29.24,29.29,29.24,29.29,195634.0,23.3544,23.3943,23.3544,23.3943,195634.0
2015-06-05 14:55:00,29.29,29.3,29.27,29.3,307840.0,23.3943,23.4023,23.3784,23.4023,307840.0
2015-06-05 15:00:00,29.3,29.31,29.29,29.29,151208.0,23.4023,23.4103,23.3943,23.3943,151208.0
2015-06-05 15:05:00,29.29,29.32,29.28,29.31,166318.0,23.3943,23.4183,23.3863,23.4103,166318.0
2015-06-05 15:10:00,29.3,29.33,29.3,29.33,116948.0,23.4023,23.4263,23.4023,23.4263,116948.0
2015-06-05 15:15:00,29.33,29.34,29.32,29.34,240982.0,23.4263,23.4343,23.4183,23.4343,240982.0
2015-06-05 15:20:00,29.34,29.34,29.32,29.33,201568.0,23.4343,23.4343,23.4183,23.4263,201568.0
2015-06-05 15:25:00,29.33,29.33,29.31,29.32,191238.0,23.4263,23.4263,23.4103,23.4183,191238.0
2015-06-05 15:30:00,29.32,29.38,29.32,29.37,233954.0,23.4183,23.4662,23.4183,23.4582,233954.0
2015-06-05 15:35:00,29.38,29.38,29.32,29.34,348562.0,23.4662,23.4662,23.4183,23.4343,348562.0
2015-06-05 15:40:00,29.33,29.33,29.31,29.32,255794.0,23.4263,23.4263,23.4103,23.4183,255794.0
2015-06-05 15:45:00,29.32,29.36,29.32,29.36,285316.0,23.4183,23.4502,23.4183,23.4502,285316.0
2015-06-05 15:50:00,29.36,29.36,29.33,29.35,562560.0,23.4502,23.4502,23.4263,23.4423,562560.0
2015-06-05 15:55:00,29.35,29.38,29.33,29.34,776696.0,23.4423,23.4662,23.4263,23.4343,776696.0
2015-06-08 09:30:00,29.33,29.36,29.24,29.31,1449580.0,23.4263,23.4502,23.3544,23.4103,1449580.0
2015-06-08 09:35:00,29.3,29.41,29.3,29.31,324696.0,23.4023,23.4902,23.4023,23.4103,324696.0
2015-06-08 09:40:00,29.31,29.35,29.25,29.25,306770.0,23.4103,23.4423,23.3624,23.3624,306770.0
2015-06-08 09:45:00,29.25,29.31,29.23,29.29,609530.0,23.3624,23.4103,23.3464,23.3943,609530.0
2015-06-08 09:50:00,29.29,29.31,29.23,29.3,459530.0,23.3943,23.4103,23.3464,23.4023,459530.0
2015-06-08 09:55:00,29.3,29.31,29.25,29.28,278090.0,23.4023,23.4103,23.3624,23.3863,278090.0
2015-06-08 10:00:00,29.28,29.29,29.25,29.28,219324.0,23.3863,23.3943,23.3624,23.3863,219324.0
2015-06-08 10:05:00,29.28,29.28,29.25,29.25,247990.0,23.3863,23.3863,23.3624,23.3624,247990.0
2015-06-08 10:10:00,29.25,29.28,29.24,29.28,637772.0,23.3624,23.3863,23.3544,23.3863,637772.0
2015-06-08 10:15:00,29.28,29.28,29.25,29.27,221530.0,23.3863,23.3863,23.3624,23.3784,221530.0
2015-06-08 10:20:00,29.27,29.28,29.25,29.27,161428.0,23.3784,23.3863,23.3624,23.3784,161428.0
2015-06-08 10:25:00,29.27,29.28,29.25,29.25,336050.0,23.3784,23.3863,23.3624,23.3624,336050.0
2015-06-08 10:30:00,29.25,29.27,29.23,29.24,198778.0,23.3624,23.3784,23.3464,23.3544,198778.0
2015-06-08 10:35:00,29.25,29.27,29.23,29.24,211976.0,23.3624,23.3784,23.3464,23.3544,211976.0
2015-06-08 10:40:00,29.24,29.27,29.22,29.22,226076.0,23.3544,23.3784,23.3384,23.3384,226076.0
2015-06-08 10:45:00,29.22,29.23,29.18,29.2,348502.0,23.3384,23.3464,23.3065,23.3225,348502.0
2015-06-08 10:50:00,29.2,29.2,29.12,29.12,263032.0,23.3225,23.3225,23.2586,23.2586,263032.0
2015-06-08 10:55:00,29.13,29.15,29.11,29.14,178742.0,23.2665,23.2825,23.2506,23.2745,178742.0
2015-06-08 11:00:00,29.14,29.18,29.11,29.17,122212.0,23.2745,23.3065,23.2506,23.2985,122212.0
2015-06-08 11:05:00,29.17,29.18,29.14,29.17,208972.0,23.2985,23.3065,23.2745,23.2985,208972.0
2015-06-08 11:10:00,29.17,29.17,29.13,29.16,151246.0,23.2985,23.2985,23.2665,23.2905,151246.0
2015-06-08 11:15:00,29.16,29.18,29.14,29.16,156988.0,23.2905,23.3065,23.2745,23.2905,156988.0
2015-06-08 11:20:00,29.17,29.19,29.16,29.17,235096.0,23.2985,23.3145,23.2905,23.2985,235096.0
2015-06-08 11:25:00,29.17,29.18,29.11,29.11,179610.0,23.2985,23.3065,23.2506,23.2506,179610.0
2015-06-08 11:30:00,29.11,29.13,29.1,29.11,146412.0,23.2506,23.2665,23.2426,23.2506,146412.0
2015-06-08 11:35:00,29.11,29.11,29.1,29.1,93444.0,23.2506,23.2506,23.2426,23.2426,93444.0
2015-06-08 11:40:00,29.1,29.11,29.07,29.1,171166.0,23.2426,23.2506,23.2186,23.2426,171166.0
2015-06-08 11:45:00,29.1,29.12,29.1,29.11,125304.0,23.2426,23.2586,23.2426,23.2506,125304.0
2015-06-08 11:50:00,29.12,29.13,29.09,29.11,207844.0,23.2586,23.2665,23.2346,23.2506,207844.0
2015-06-08 11:55:00,29.11,29.13,29.11,29.13,116298.0,23.2506,23.2665,23.2506,23.2665,116298.0
2015-06-08 12:00:00,29.13,29.14,29.11,29.11,204220.0,23.2665,23.2745,23.2506,23.2506,204220.0
2015-06-08 12:05:00,29.11,29.14,29.11,29.14,193454.0,23.2506,23.2745,23.2506,23.2745,193454.0
2015-06-08 12:10:00,29.14,29.15,29.13,29.15,87412.0,23.2745,23.2825,23.2665,23.2825,87412.0
2015-06-08 12:15:00,29.15,29.15,29.12,29.13,221204.0,23.2825,23.2825,23.2586,23.2665,221204.0
2015-06-08 12:20:00,29.13,29.15,29.13,29.14,81742.0,23.2665,23.2825,23.2665,23.2745,81742.0
2015-06-08 12:25:00,29.13,29.14,29.11,29.14,98748.0,23.2665,23.2745,23.2506,23.2745,98748.0
2015-06-08 12:30:00,29.14,29.14,29.11,29.13,143230.0,23.2745,23.2745,23.2506,23.2665,143230.0
2015-06-08 12:35:00,29.13,29.14,29.12,29.13,143010.0,23.2665,23.2745,23.2586,23.2665,143010.0
2015-06-08 12:40:00,29.13,29.15,29.11,29.11,198094.0,23.2665,23.2825,23.2506,23.2506,198094.0
2015-06-08 12:45:00,29.11,29.12,29.07,29.07,150520.0,23.2506,23.2586,23.2186,23.2186,150520.0
2015-06-08 12:50:00,29.07,29.09,29.06,29.07,99990.0,23.2186,23.2346,23.2106,23.2186,99990.0
2015-06-08 12:55:00,29.07,29.08,29.02,29.05,281916.0,23.2186,23.2266,23.1787,23.2026,281916.0
2015-06-08 13:00:00,29.05,29.05,29.02,29.03,133604.0,23.2026,23.2026,23.1787,23.1867,133604.0
2015-06-08 13:05:00,29.03,29.03,29.0,29.0,156378.0,23.1867,23.1867,23.1627,23.1627,156378.0
2015-06-08 13:10:00,29.0,29.01,28.97,28.97,213652.0,23.1627,23.1707,23.1387,23.1387,213652.0
2015-06-08 13:15:00,28.97,29.0,28.95,28.99,320796.0,23.1387,23.1627,23.1228,23.1547,320796.0
2015-06-08 13:20:00,28.99,29.0,28.96,28.98,150196.0,23.1547,23.1627,23.1308,23.1467,150196.0
2015-06-08 13:25:00,28.99,29.0,28.97,28.99,165938.0,23.1547,23.1627,23.1387,23.1547,165938.0
2015-06-08 13:30:00,29.0,29.0,28.93,28.93,356328.0,23.1627,23.1627,23.1068,23.1068,356328.0
2015-06-08 13:35:00,28.93,28.93,28.9,28.9,591416.0,23.1068,23.1068,23.0828,23.0828,591416.0
2015-06-08 13:40:00,28.9,28.93,28.89,28.9,217714.0,23.0828,23.1068,23.0748,23.0828,217714.0
2015-06-08 13:45:00,28.9,28.91,28.89,28.9,249682.0,23.0828,23.0908,23.0748,23.0828,249682.0
2015-06-08 13:50:00,28.9,28.94,28.9,28.92,159028.0,23.0828,23.1148,23.0828,23.0988,159028.0
2015-06-08 13:55:00,28.92,28.93,28.91,28.91,450068.0,23.0988,23.1068,23.0908,23.0908,450068.0
2015-06-08 14:00:00,28.91,28.92,28.89,28.89,145908.0,23.0908,23.0988,23.0748,23.0748,145908.0
2015-06-08 14:05:00,28.89,28.91,28.86,28.87,217936.0,23.0748,23.0908,23.0509,23.0589,217936.0
2015-06-08 14:10:00,28.86,28.89,28.86,28.88,151312.0,23.0509,23.0748,23.0509,23.0669,151312.0
2015-06-08 14:15:00,28.88,28.89,28.86,28.88,222288.0,23.0669,23.0748,23.0509,23.0669,222288.0
2015-06-08 14:20:00,28.88,28.9,28.87,28.9,174270.0,23.0669,23.0828,23.0589,23.0828,174270.0
2015-06-08 14:25:00,28.9,28.91,28.89,28.9,292474.0,23.0828,23.0908,23.0748,23.0828,292474.0
2015-06-08 14:30:00,28.9,28.92,28.89,28.91,586288.0,23.0828,23.0988,23.0748,23.0908,586288.0
2015-06-08 14:35:00,28.91,28.98,28.9,28.93,613658.0,23.0908,23.1467,23.0828,23.1068,613658.0
2015-06-08 14:40:00,28.94,28.99,28.93,28.98,770160.0,23.1148,23.1547,23.1068,23.1467,770160.0
2015-06-08 14:45:00,28.99,29.0,28.96,28.99,181316.0,23.1547,23.1627,23.1308,23.1547,181316.0
2015-06-08 14:50:00,28.99,29.02,28.98,29.0,251476.0,23.1547,23.1787,23.1467,23.1627,251476.0
2015-06-08 14:55:00,28.99,29.03,28.99,29.03,319810.0,23.1547,23.1867,23.1547,23.1867,319810.0
2015-06-08 15:00:00,29.03,29.03,29.0,29.0,206714.0,23.1867,23.1867,23.1627,23.1627,206714.0
2015-06-08 15:05:00,29.0,29.02,29.0,29.0,257210.0,23.1627,23.1787,23.1627,23.1627,257210.0
2015-06-08 15:10:00,29.0,29.02,28.98,29.02,223694.0,23.1627,23.1787,23.1467,23.1787,223694.0
2015-06-08 15:15:00,29.02,29.05,29.02,29.03,274744.0,23.1787,23.2026,23.1787,23.1867,274744.0
2015-06-08 15:20:00,29.03,29.06,29.03,29.04,357846.0,23.1867,23.2106,23.1867,23.1947,357846.0
2015-06-08 15:25:00,29.04,29.06,29.03,29.05,261518.0,23.1947,23.2106,23.1867,23.2026,261518.0
2015-06-08 15:30:00,29.05,29.05,29.02,29.02,269386.0,23.2026,23.2026,23.1787,23.1787,269386.0
2015-06-08 15:35:00,29.01,29.02,28.99,28.99,359624.0,23.1707,23.1787,23.1547,23.1547,359624.0
2015-06-08 15:40:00,28.99,29.02,28.99,29.0,338172.0,23.1547,23.1787,23.1547,23.1627,338172.0
2015-06-08 15:45:00,29.0,29.0,28.98,28.99,384094.0,23.1627,23.1627,23.1467,23.1547,384094.0
2015-06-08 15:50:00,28.99,28.99,28.93,28.94,807642.0,23.1547,23.1547,23.1068,23.1148,807642.0
2015-06-08 15:55:00,28.94,28.94,28.91,28.93,1691630.0,23.1148,23.1148,23.0908,23.1068,1691630.0
2015-06-09 09:30:00,28.85,28.93,28.78,28.79,2547092.0,23.0429,23.1068,22.987,22.995,2547092.0
2015-06-09 09:35:00,28.79,28.82,28.71,28.79,483894.0,22.995,23.0189,22.9311,22.995,483894.0
2015-06-09 09:40:00,28.79,28.81,28.68,28.69,425844.0,22.995,23.011,22.9071,22.9151,425844.0
2015-06-09 09:45:00,28.68,28.71,28.64,28.71,425442.0,22.9071,22.9311,22.8752,22.9311,425442.0
2015-06-09 09:50:00,28.71,28.75,28.67,28.72,338036.0,22.9311,22.963,22.8991,22.9391,338036.0
2015-06-09 09:55:00,28.72,28.77,28.7,28.71,381958.0,22.9391,22.979,22.9231,22.9311,381958.0
2015-06-09 10:00:00,28.7,28.73,28.67,28.68,297894.0,22.9231,22.9471,22.8991,22.9071,297894.0
2015-06-09 10:05:00,28.68,28.71,28.65,28.7,276446.0,22.9071,22.9311,22.8832,22.9231,276446.0
2015-06-09 10:10:00,28.7,28.71,28.68,28.69,332296.0,22.9231,22.9311,22.9071,22.9151,332296.0
2015-06-09 10:15:00,28.68,28.69,28.63,28.63,127764.0,22.9071,22.9151,22.8672,22.8672,127764.0
2015-06-09 10:20:00,28.63,28.66,28.61,28.61,122636.0,22.8672,22.8911,22.8512,22.8512,122636.0
2015-06-09 10:25:00,28.61,28.61,28.58,28.58,148910.0,22.8512,22.8512,22.8272,22.8272,148910.0
2015-06-09 10:30:00,28.58,28.59,28.54,28.58,390332.0,22.8272,22.8352,22.7953,22.8272,390332.0
2015-06-09 10:35:00,28.58,28.6,28.56,28.59,441564.0,22.8272,22.8432,22.8113,22.8352,441564.0
2015-06-09 10:40:00,28.59,28.6,28.56,28.59,440206.0,22.8352,22.8432,22.8113,22.8352,440206.0
2015-06-09 10:45:00,28.59,28.62,28.58,28.61,171130.0,22.8352,22.8592,22.8272,22.8512,171130.0
2015-06-09 10:50:00,28.61,28.66,28.6,28.65,275898.0,22.8512,22.8911,22.8432,22.8832,275898.0
2015-06-09 10:55:00,28.66,28.73,28.65,28.73,295242.0,22.8911,22.9471,22.8832,22.9471,295242.0
2015-06-09 11:00:00,28.73,28.75,28.7,28.73,191356.0,22.9471,22.963,22.9231,22.9471,191356.0
2015-06-09 11:05:00,28.73,28.74,28.71,28.73,190144.0,22.9471,22.955,22.9311,22.9471,190144.0
2015-06-09 11:10:00,28.72,28.77,28.72,28.75,555864.0,22.9391,22.979,22.9391,22.963,555864.0
2015-06-09 11:15:00,28.75,28.78,28.75,28.78,304290.0,22.963,22.987,22.963,22.987,304290.0
2015-06-09 11:20:00,28.78,28.83,28.78,28.83,199922.0,22.987,23.0269,22.987,23.0269,199922.0
2015-06-09 11:25:00,28.83,28.85,28.82,28.85,76770.0,23.0269,23.0429,23.0189,23.0429,76770.0
2015-06-09 11:30:00,28.85,28.91,28.84,28.89,183464.0,23.0429,23.0908,23.0349,23.0748,183464.0
2015-06-09 11:35:00,28.89,28.89,28.88,28.89,110112.0,23.0748,23.0748,23.0669,23.0748,110112.0
2015-06-09 11:40:00,28.89,28.91,28.88,28.9,314078.0,23.0748,23.0908,23.0669,23.0828,314078.0
2015-06-09 11:45:00,28.9,28.9,28.87,28.88,404956.0,23.0828,23.0828,23.0589,23.0669,404956.0
2015-06-09 11:50:00,28.88,28.9,28.88,28.89,81370.0,23.0669,23.0828,23.0669,23.0748,81370.0
2015-06-09 11:55:00,28.89,28.89,28.85,28.86,208986.0,23.0748,23.0748,23.0429,23.0509,208986.0
2015-06-09 12:00:00,28.86,28.89,28.86,28.89,234432.0,23.0509,23.0748,23.0509,23.0748,234432.0
2015-06-09 12:05:00,28.89,28.9,28.88,28.89,109938.0,23.0748,23.0828,23.0669,23.0748,109938.0
2015-06-09 12:10:00,28.89,28.9,28.87,28.88,134758.0,23.0748,23.0828,23.0589,23.0669,134758.0
2015-06-09 12:15:00,28.88,28.89,28.86,28.88,335462.0,23.0669,23.0748,23.0509,23.0669,335462.0
2015-06-09 12:20:00,28.88,28.88,28.86,28.86,156006.0,23.0669,23.0669,23.0509,23.0509,156006.0
2015-06-09 12:25:00,28.86,28.89,28.86,28.88,307590.0,23.0509,23.0748,23.0509,23.0669,307590.0
2015-06-09 12:30:00,28.88,28.91,28.87,28.9,116006.0,23.0669,23.0908,23.0589,23.0828,116006.0
2015-06-09 12:35:00,28.9,28.91,28.87,28.87,145410.0,23.0828,23.0908,23.0589,23.0589,145410.0
2015-06-09 12:40:00,28.88,28.88,28.86,28.87,142224.0,23.0669,23.0669,23.0509,23.0589,142224.0
2015-06-09 12:45:00,28.86,28.91,28.86,28.9,625070.0,23.0509,23.0908,23.0509,23.0828,625070.0
2015-06-09 12:50:00,28.89,28.96,28.89,28.95,237294.0,23.0748,23.1308,23.0748,23.1228,237294.0
2015-06-09 12:55:00,28.95,28.98,28.94,28.97,324232.0,23.1228,23.1467,23.1148,23.1387,324232.0
2015-06-09 13:00:00,28.97,29.03,28.97,28.99,219364.0,23.1387,23.1867,23.1387,23.1547,219364.0
2015-06-09 13:05:00,28.99,29.0,28.98,28.99,109442.0,23.1547,23.1627,23.1467,23.1547,109442.0
2015-06-09 13:10:00,28.99,29.01,28.99,29.0,231648.0,23.1547,23.1707,23.1547,23.1627,231648.0
2015-06-09 13:15:00,29.0,29.0,28.98,28.99,522096.0,23.1627,23.1627,23.1467,23.1547,522096.0
2015-06-09 13:20:00,29.0,29.01,28.99,29.0,525952.0,23.1627,23.1707,23.1547,23.1627,525952.0
2015-06-09 13:25:00,29.0,29.01,28.98,28.99,465644.0,23.1627,23.1707,23.1467,23.1547,465644.0
2015-06-09 13:30:00,28.99,28.99,28.94,28.95,179096.0,23.1547,23.1547,23.1148,23.1228,179096.0
2015-06-09 13:35:00,28.94,28.95,28.93,28.94,400136.0,23.1148,23.1228,23.1068,23.1148,400136.0
2015-06-09 13:40:00,28.93,28.95,28.92,28.92,137212.0,23.1068,23.1228,23.0988,23.0988,137212.0
2015-06-09 13:45:00,28.92,28.95,28.92,28.93,87480.0,23.0988,23.1228,23.0988,23.1068,87480.0
2015-06-09 13:50:00,28.93,28.97,28.92,28.94,139858.0,23.1068,23.1387,23.0988,23.1148,139858.0
2015-06-09 13:55:00,28.93,28.95,28.91,28.94,94526.0,23.1068,23.1228,23.0908,23.1148,94526.0
2015-06-09 14:00:00,28.93,28.97,28.93,28.97,161296.0,23.1068,23.1387,23.1068,23.1387,161296.0
2015-06-09 14:05:00,28.96,28.97,28.93,28.93,136776.0,23.1308,23.1387,23.1068,23.1068,136776.0
2015-06-09 14:10:00,28.93,28.96,28.92,28.93,198378.0,23.1068,23.1308,23.0988,23.1068,198378.0
2015-06-09 14:15:00,28.93,28.95,28.92,28.92,65798.0,23.1068,23.1228,23.0988,23.0988,65798.0
2015-06-09 14:20:00,28.92,28.96,28.92,28.95,52422.0,23.0988,23.1308,23.0988,23.1228,52422.0
2015-06-09 14:25:00,28.95,28.95,28.93,28.93,45070.0,23.1228,23.1228,23.1068,23.1068,45070.0
2015-06-09 14:30:00,28.93,28.95,28.93,28.94,61154.0,23.1068,23.1228,23.1068,23.1148,61154.0
2015-06-09 14:35:00,28.93,28.96,28.93,28.96,123926.0,23.1068,23.1308,23.1068,23.1308,123926.0
2015-06-09 14:40:00,28.96,28.98,28.96,28.98,108168.0,23.1308,23.1467,23.1308,23.1467,108168.0
2015-06-09 14:45:00,28.98,28.98,28.96,28.97,111356.0,23.1467,23.1467,23.1308,23.1387,111356.0
2015-06-09 14:50:00,28.97,28.99,28.93,28.93,139390.0,23.1387,23.1547,23.1068,23.1068,139390.0
2015-06-09 14:55:00,28.93,28.96,28.93,28.95,79296.0,23.1068,23.1308,23.1068,23.1228,79296.0
2015-06-09 15:00:00,28.95,28.95,28.92,28.93,117814.0,23.1228,23.1228,23.0988,23.1068,117814.0
2015-06-09 15:05:00,28.93,28.93,28.91,28.91,107692.0,23.1068,23.1068,23.0908,23.0908,107692.0
2015-06-09 15:10:00,28.91,28.92,28.9,28.9,83538.0,23.0908,23.0988,23.0828,23.0828,83538.0
2015-06-09 15:15:00,28.9,28.91,28.9,28.91,100414.0,23.0828,23.0908,23.0828,23.0908,100414.0
2015-06-09 15:20:00,28.9,28.91,28.89,28.91,111940.0,23.0828,23.0908,23.0748,23.0908,111940.0
2015-06-09 15:25:00,28.91,28.91,28.86,28.91,179732.0,23.0908,23.0908,23.0509,23.0908,179732.0
2015-06-09 15:30:00,28.9,28.91,28.86,28.9,206940.0,23.0828,23.0908,23.0509,23.0828,206940.0
2015-06-09 15:35:00,28.9,28.93,28.89,28.92,182156.0,23.0828,23.1068,23.0748,23.0988,182156.0
2015-06-09 15:40:00,28.92,28.93,28.9,28.92,262412.0,23.0988,23.1068,23.0828,23.0988,262412.0
2015-06-09 15:45:00,28.91,28.93,28.91,28.93,158382.0,23.0908,23.1068,23.0908,23.1068,158382.0
2015-06-09 15:50:00,28.93,28.97,28.93,28.94,412324.0,23.1068,23.1387,23.1068,23.1148,412324.0
2015-06-09 15:55:00,28.95,28.97,28.92,28.92,542572.0,23.1228,23.1387,23.0988,23.0988,542572.0
2015-06-10 09:30:00,29.0,29.05,28.93,29.0,476314.0,23.1627,23.2026,23.1068,23.1627,476314.0
2015-06-10 09:35:00,29.0,29.03,28.97,28.99,216028.0,23.1627,23.1867,23.1387,23.1547,216028.0
2015-06-10 09:40:00,28.98,28.99,28.93,28.96,155600.0,23.1467,23.1547,23.1068,23.1308,155600.0
2015-06-10 09:45:00,28.96,29.04,28.96,28.98,324284.0,23.1308,23.1947,23.1308,23.1467,324284.0
2015-06-10 09:50:00,28.98,29.04,28.98,29.03,123314.0,23.1467,23.1947,23.1467,23.1867,123314.0
2015-06-10 09:55:00,29.03,29.06,29.02,29.05,164032.0,23.1867,23.2106,23.1787,23.2026,164032.0
2015-06-10 10:00:00,29.05,29.06,29.01,29.02,119812.0,23.2026,23.2106,23.1707,23.1787,119812.0
2015-06-10 10:05:00,29.03,29.11,29.03,29.1,228218.0,23.1867,23.2506,23.1867,23.2426,228218.0
2015-06-10 10:10:00,29.1,29.12,29.07,29.07,216424.0,23.2426,23.2586,23.2186,23.2186,216424.0
2015-06-10 10:15:00,29.07,29.1,29.07,29.1,135770.0,23.2186,23.2426,23.2186,23.2426,135770.0
2015-06-10 10:20:00,29.09,29.1,29.07,29.09,302766.0,23.2346,23.2426,23.2186,23.2346,302766.0
2015-06-10 10:25:00,29.09,29.1,29.05,29.06,167036.0,23.2346,23.2426,23.2026,23.2106,167036.0
2015-06-10 10:30:00,29.06,29.08,29.05,29.07,133576.0,23.2106,23.2266,23.2026,23.2186,133576.0
2015-06-10 10:35:00,29.08,29.11,29.06,29.06,153772.0,23.2266,23.2506,23.2106,23.2106,153772.0
2015-06-10 10:40:00,29.06,29.07,29.05,29.06,121884.0,23.2106,23.2186,23.2026,23.2106,121884.0
2015-06-10 10:45:00,29.06,29.09,29.05,29.07,214446.0,23.2106,23.2346,23.2026,23.2186,214446.0
2015-06-10 10:50:00,29.06,29.1,29.06,29.1,89020.0,23.2106,23.2426,23.2106,23.2426,89020.0
2015-06-10 10:55:00,29.1,29.11,29.07,29.1,167180.0,23.2426,23.2506,23.2186,23.2426,167180.0
2015-06-10 11:00:00,29.1,29.11,29.07,29.07,76292.0,23.2426,23.2506,23.2186,23.2186,76292.0
2015-06-10 11:05:00,29.07,29.08,29.06,29.08,97090.0,23.2186,23.2266,23.2106,23.2266,97090.0
2015-06-10 11:10:00,29.08,29.21,29.08,29.18,405694.0,23.2266,23.3304,23.2266,23.3065,405694.0
2015-06-10 11:15:00,29.18,29.22,29.16,29.22,311630.0,23.3065,23.3384,23.2905,23.3384,311630.0
2015-06-10 11:20:00,29.21,29.22,29.18,29.2,349130.0,23.3304,23.3384,23.3065,23.3225,349130.0
2015-06-10 11:25:00,29.2,29.21,29.17,29.18,211566.0,23.3225,23.3304,23.2985,23.3065,211566.0
2015-06-10 11:30:00,29.18,29.2,29.15,29.17,215948.0,23.3065,23.3225,23.2825,23.2985,215948.0
2015-06-10 11:35:00,29.17,29.21,29.17,29.19,243932.0,23.2985,23.3304,23.2985,23.3145,243932.0
2015-06-10 11:40:00,29.19,29.2,29.17,29.18,145544.0,23.3145,23.3225,23.2985,23.3065,145544.0
2015-06-10 11:45:00,29.18,29.19,29.17,29.18,116024.0,23.3065,23.3145,23.2985,23.3065,116024.0
2015-06-10 11:50:00,29.18,29.19,29.16,29.18,181138.0,23.3065,23.3145,23.2905,23.3065,181138.0
2015-06-10 11:55:00,29.18,29.2,29.18,29.18,137822.0,23.3065,23.3225,23.3065,23.3065,137822.0
2015-06-10 12:00:00,29.18,29.22,29.17,29.21,122944.0,23.3065,23.3384,23.2985,23.3304,122944.0
2015-06-10 12:05:00,29.21,29.23,29.18,29.18,155438.0,23.3304,23.3464,23.3065,23.3065,155438.0
2015-06-10 12:10:00,29.18,29.21,29.18,29.2,122916.0,23.3065,23.3304,23.3065,23.3225,122916.0
2015-06-10 12:15:00,29.2,29.2,29.17,29.2,159828.0,23.3225,23.3225,23.2985,23.3225,159828.0
2015-06-10 12:20:00,29.2,29.21,29.17,29.18,123552.0,23.3225,23.3304,23.2985,23.3065,123552.0
2015-06-10 12:25:00,29.18,29.2,29.17,29.18,160532.0,23.3065,23.3225,23.2985,23.3065,160532.0
2015-06-10 12:30:00,29.18,29.21,29.18,29.19,130582.0,23.3065,23.3304,23.3065,23.3145,130582.0
2015-06-10 12:35:00,29.18,29.2,29.16,29.16,104606.0,23.3065,23.3225,23.2905,23.2905,104606.0
2015-06-10 12:40:00,29.16,29.19,29.16,29.19,110166.0,23.2905,23.3145,23.2905,23.3145,110166.0
2015-06-10 12:45:00,29.19,29.2,29.18,29.2,50510.0,23.3145,23.3225,23.3065,23.3225,50510.0
2015-06-10 12:50:00,29.2,29.21,29.2,29.2,124268.0,23.3225,23.3304,23.3225,23.3225,124268.0
2015-06-10 12:55:00,29.2,29.22,29.18,29.21,242830.0,23.3225,23.3384,23.3065,23.3304,242830.0
2015-06-10 13:00:00,29.21,29.23,29.2,29.23,222956.0,23.3304,23.3464,23.3225,23.3464,222956.0
2015-06-10 13:05:00,29.23,29.25,29.22,29.24,152382.0,23.3464,23.3624,23.3384,23.3544,152382.0
2015-06-10 13:10:00,29.24,29.25,29.23,29.24,156510.0,23.3544,23.3624,23.3464,23.3544,156510.0
2015-06-10 13:15:00,29.24,29.25,29.22,29.22,130498.0,23.3544,23.3624,23.3384,23.3384,130498.0
2015-06-10 13:20:00,29.22,29.23,29.2,29.21,164838.0,23.3384,23.3464,23.3225,23.3304,164838.0
2015-06-10 13:25:00,29.21,29.24,29.2,29.2,74584.0,23.3304,23.3544,23.3225,23.3225,74584.0
2015-06-10 13:30:00,29.2,29.21,29.18,29.2,90736.0,23.3225,23.3304,23.3065,23.3225,90736.0
2015-06-10 13:35:00,29.2,29.21,29.2,29.2,85048.0,23.3225,23.3304,23.3225,23.3225,85048.0
2015-06-10 13:40:00,29.2,29.2,29.18,29.18,45872.0,23.3225,23.3225,23.3065,23.3065,45872.0
2015-06-10 13:45:00,29.19,29.2,29.14,29.14,227186.0,23.3145,23.3225,23.2745,23.2745,227186.0
2015-06-10 13:50:00,29.14,29.18,29.14,29.17,84696.0,23.2745,23.3065,23.2745,23.2985,84696.0
2015-06-10 13:55:00,29.17,29.18,29.16,29.17,67372.0,23.2985,23.3065,23.2905,23.2985,67372.0
2015-06-10 14:00:00,29.17,29.21,29.17,29.2,180572.0,23.2985,23.3304,23.2985,23.3225,180572.0
2015-06-10 14:05:00,29.2,29.22,29.18,29.18,215720.0,23.3225,23.3384,23.3065,23.3065,215720.0
2015-06-10 14:10:00,29.19,29.21,29.18,29.2,60354.0,23.3145,23.3304,23.3065,23.3225,60354.0
2015-06-10 14:15:00,29.2,29.21,29.18,29.19,109062.0,23.3225,23.3304,23.3065,23.3145,109062.0
2015-06-10 14:20:00,29.18,29.21,29.18,29.2,122526.0,23.3065,23.3304,23.3065,23.3225,122526.0
2015-06-10 14:25:00,29.2,29.21,29.18,29.2,169324.0,23.3225,23.3304,23.3065,23.3225,169324.0
2015-06-10 14:30:00,29.21,29.22,29.21,29.21,124102.0,23.3304,23.3384,23.3304,23.3304,124102.0
2015-06-10 14:35:00,29.22,29.23,29.2,29.2,373242.0,23.3384,23.3464,23.3225,23.3225,373242.0
2015-06-10 14:40:00,29.21,29.21,29.19,29.2,151052.0,23.3304,23.3304,23.3145,23.3225,151052.0
2015-06-10 14:45:00,29.19,29.21,29.19,29.2,71622.0,23.3145,23.3304,23.3145,23.3225,71622.0
2015-06-10 14:50:00,29.19,29.21,29.18,29.2,140096.0,23.3145,23.3304,23.3065,23.3225,140096.0
2015-06-10 14:55:00,29.21,29.21,29.19,29.21,73952.0,23.3304,23.3304,23.3145,23.3304,73952.0
2015-06-10 15:00:00,29.21,29.21,29.18,29.2,189424.0,23.3304,23.3304,23.3065,23.3225,189424.0
2015-06-10 15:05:00,29.2,29.22,29.18,29.18,226780.0,23.3225,23.3384,23.3065,23.3065,226780.0
2015-06-10 15:10:00,29.18,29.2,29.17,29.18,70398.0,23.3065,23.3225,23.2985,23.3065,70398.0
2015-06-10 15:15:00,29.17,29.18,29.16,29.16,146858.0,23.2985,23.3065,23.2905,23.2905,146858.0
2015-06-10 15:20:00,29.16,29.18,29.16,29.17,236874.0,23.2905,23.3065,23.2905,23.2985,236874.0
2015-06-10 15:25:00,29.17,29.18,29.16,29.17,186846.0,23.2985,23.3065,23.2905,23.2985,186846.0
2015-06-10 15:30:00,29.17,29.18,29.15,29.16,192872.0,23.2985,23.3065,23.2825,23.2905,192872.0
2015-06-10 15:35:00,29.16,29.17,29.13,29.13,151540.0,23.2905,23.2985,23.2665,23.2665,151540.0
2015-06-10 15:40:00,29.14,29.15,29.13,29.15,210058.0,23.2745,23.2825,23.2665,23.2825,210058.0
2015-06-10 15:45:00,29.15,29.18,29.15,29.16,264632.0,23.2825,23.3065,23.2825,23.2905,264632.0
2015-06-10 15:50:00,29.16,29.18,29.14,29.14,354970.0,23.2905,23.3065,23.2745,23.2745,354970.0
2015-06-10 15:55:00,29.15,29.15,29.1,29.1,807776.0,23.2825,23.2825,23.2426,23.2426,807776.0
2015-06-11 09:30:00,29.14,29.2,29.05,29.11,560156.0,23.2745,23.3225,23.2026,23.2506,560156.0
2015-06-11 09:35:00,29.11,29.34,29.11,29.28,600552.0,23.2506,23.4343,23.2506,23.3863,600552.0
2015-06-11 09:40:00,29.28,29.29,29.2,29.25,277384.0,23.3863,23.3943,23.3225,23.3624,277384.0
2015-06-11 09:45:00,29.25,29.27,29.23,29.26,370642.0,23.3624,23.3784,23.3464,23.3704,370642.0
2015-06-11 09:50:00,29.27,29.31,29.26,29.27,560506.0,23.3784,23.4103,23.3704,23.3784,560506.0
2015-06-11 09:55:00,29.27,29.29,29.25,29.25,259508.0,23.3784,23.3943,23.3624,23.3624,259508.0
2015-06-11 10:00:00,29.25,29.28,29.24,29.25,504408.0,23.3624,23.3863,23.3544,23.3624,504408.0
2015-06-11 10:05:00,29.25,29.26,29.23,29.25,447992.0,23.3624,23.3704,23.3464,23.3624,447992.0
2015-06-11 10:10:00,29.25,29.26,29.24,29.25,264348.0,23.3624,23.3704,23.3544,23.3624,264348.0
2015-06-11 10:15:00,29.25,29.26,29.24,29.25,122776.0,23.3624,23.3704,23.3544,23.3624,122776.0
2015-06-11 10:20:00,29.25,29.29,29.23,29.28,248466.0,23.3624,23.3943,23.3464,23.3863,248466.0
2015-06-11 10:25:00,29.28,29.32,29.26,29.32,185244.0,23.3863,23.4183,23.3704,23.4183,185244.0
2015-06-11 10:30:00,29.32,29.33,29.22,29.28,333732.0,23.4183,23.4263,23.3384,23.3863,333732.0
2015-06-11 10:35:00,29.28,29.32,29.27,29.29,544070.0,23.3863,23.4183,23.3784,23.3943,544070.0
2015-06-11 10:40:00,29.3,29.36,29.29,29.33,355222.0,23.4023,23.4502,23.3943,23.4263,355222.0
2015-06-11 10:45:00,29.33,29.39,29.33,29.35,428110.0,23.4263,23.4742,23.4263,23.4423,428110.0
2015-06-11 10:50:00,29.35,29.36,29.33,29.35,251728.0,23.4423,23.4502,23.4263,23.4423,251728.0
2015-06-11 10:55:00,29.34,29.36,29.32,29.32,187972.0,23.4343,23.4502,23.4183,23.4183,187972.0
2015-06-11 11:00:00,29.32,29.33,29.3,29.31,172136.0,23.4183,23.4263,23.4023,23.4103,172136.0
2015-06-11 11:05:00,29.32,29.39,29.31,29.38,189834.0,23.4183,23.4742,23.4103,23.4662,189834.0
2015-06-11 11:10:00,29.38,29.39,29.34,29.34,101108.0,23.4662,23.4742,23.4343,23.4343,101108.0
2015-06-11 11:15:00,29.34,29.36,29.31,29.31,65514.0,23.4343,23.4502,23.4103,23.4103,65514.0
2015-06-11 11:20:00,29.31,29.31,29.3,29.31,254088.0,23.4103,23.4103,23.4023,23.4103,254088.0
2015-06-11 11:25:00,29.31,29.33,29.28,29.32,391020.0,23.4103,23.4263,23.3863,23.4183,391020.0
2015-06-11 11:30:00,29.32,29.33,29.29,29.33,181994.0,23.4183,23.4263,23.3943,23.4263,181994.0
2015-06-11 11:35:00,29.32,29.34,29.32,29.33,182802.0,23.4183,23.4343,23.4183,23.4263,182802.0
2015-06-11 11:40:00,29.33,29.34,29.29,29.29,137216.0,23.4263,23.4343,23.3943,23.3943,137216.0
2015-06-11 11:45:00,29.29,29.3,29.29,29.3,156102.0,23.3943,23.4023,23.3943,23.4023,156102.0
2015-06-11 11:50:00,29.3,29.32,29.29,29.32,228524.0,23.4023,23.4183,23.3943,23.4183,228524.0
2015-06-11 11:55:00,29.31,29.32,29.3,29.31,218026.0,23.4103,23.4183,23.4023,23.4103,218026.0
2015-06-11 12:00:00,29.31,29.32,29.3,29.32,108528.0,23.4103,23.4183,23.4023,23.4183,108528.0
2015-06-11 12:05:00,29.32,29.32,29.29,29.3,184968.0,23.4183,23.4183,23.3943,23.4023,184968.0
2015-06-11 12:10:00,29.29,29.31,29.29,29.31,101964.0,23.3943,23.4103,23.3943,23.4103,101964.0
2015-06-11 12:15:00,29.31,29.32,29.27,29.28,225284.0,23.4103,23.4183,23.3784,23.3863,225284.0
2015-06-11 12:20:00,29.28,29.28,29.25,29.27,183804.0,23.3863,23.3863,23.3624,23.3784,183804.0
2015-06-11 12:25:00,29.27,29.28,29.26,29.27,132796.0,23.3784,23.3863,23.3704,23.3784,132796.0
2015-06-11 12:30:00,29.27,29.27,29.25,29.27,132894.0,23.3784,23.3784,23.3624,23.3784,132894.0
2015-06-11 12:35:00,29.27,29.27,29.25,29.25,96378.0,23.3784,23.3784,23.3624,23.3624,96378.0
2015-06-11 12:40:00,29.25,29.29,29.25,29.28,99020.0,23.3624,23.3943,23.3624,23.3863,99020.0
2015-06-11 12:45:00,29.29,29.29,29.28,29.28,67300.0,23.3943,23.3943,23.3863,23.3863,67300.0
2015-06-11 12:50:00,29.28,29.28,29.27,29.27,90534.0,23.3863,23.3863,23.3784,23.3784,90534.0
2015-06-11 12:55:00,29.27,29.28,29.26,29.28,83952.0,23.3784,23.3863,23.3704,23.3863,83952.0
2015-06-11 13:00:00,29.28,29.29,29.28,29.28,183238.0,23.3863,23.3943,23.3863,23.3863,183238.0
2015-06-11 13:05:00,29.28,29.28,29.27,29.28,132348.0,23.3863,23.3863,23.3784,23.3863,132348.0
2015-06-11 13:10:00,29.28,29.28,29.27,29.28,68374.0,23.3863,23.3863,23.3784,23.3863,68374.0
2015-06-11 13:15:00,29.28,29.29,29.27,29.29,85812.0,23.3863,23.3943,23.3784,23.3943,85812.0
2015-06-11 13:20:00,29.29,29.29,29.26,29.27,230540.0,23.3943,23.3943,23.3704,23.3784,230540.0
2015-06-11 13:25:00,29.27,29.29,29.26,29.29,221112.0,23.3784,23.3943,23.3704,23.3943,221112.0
2015-06-11 13:30:00,29.29,29.3,29.28,29.28,106634.0,23.3943,23.4023,23.3863,23.3863,106634.0
2015-06-11 13:35:00,29.28,29.31,29.28,29.31,119854.0,23.3863,23.4103,23.3863,23.4103,119854.0
2015-06-11 13:40:00,29.31,29.31,29.3,29.3,48090.0,23.4103,23.4103,23.4023,23.4023,48090.0
2015-06-11 13:45:00,29.3,29.38,29.3,29.38,270518.0,23.4023,23.4662,23.4023,23.4662,270518.0
2015-06-11 13:50:00,29.38,29.38,29.3,29.31,317668.0,23.4662,23.4662,23.4023,23.4103,317668.0
2015-06-11 13:55:00,29.3,29.31,29.3,29.31,35712.0,23.4023,23.4103,23.4023,23.4103,35712.0
2015-06-11 14:00:00,29.3,29.32,29.3,29.32,55986.0,23.4023,23.4183,23.4023,23.4183,55986.0
2015-06-11 14:05:00,29.32,29.33,29.3,29.3,109260.0,23.4183,23.4263,23.4023,23.4023,109260.0
2015-06-11 14:10:00,29.3,29.32,29.3,29.31,128470.0,23.4023,23.4183,23.4023,23.4103,128470.0
2015-06-11 14:15:00,29.31,29.34,29.31,29.33,159510.0,23.4103,23.4343,23.4103,23.4263,159510.0
2015-06-11 14:20:00,29.33,29.34,29.31,29.33,106430.0,23.4263,23.4343,23.4103,23.4263,106430.0
2015-06-11 14:25:00,29.33,29.36,29.31,29.36,196184.0,23.4263,23.4502,23.4103,23.4502,196184.0
2015-06-11 14:30:00,29.36,29.36,29.34,29.35,174478.0,23.4502,23.4502,23.4343,23.4423,174478.0
2015-06-11 14:35:00,29.35,29.36,29.34,29.35,144768.0,23.4423,23.4502,23.4343,23.4423,144768.0
2015-06-11 14:40:00,29.34,29.35,29.32,29.33,103524.0,23.4343,23.4423,23.4183,23.4263,103524.0
2015-06-11 14:45:00,29.33,29.34,29.32,29.33,113512.0,23.4263,23.4343,23.4183,23.4263,113512.0
2015-06-11 14:50:00,29.33,29.34,29.32,29.32,216948.0,23.4263,23.4343,23.4183,23.4183,216948.0
2015-06-11 14:55:00,29.32,29.33,29.31,29.32,130086.0,23.4183,23.4263,23.4103,23.4183,130086.0
2015-06-11 15:00:00,29.32,29.33,29.31,29.32,97530.0,23.4183,23.4263,23.4103,23.4183,97530.0
2015-06-11 15:05:00,29.32,29.33,29.3,29.31,284598.0,23.4183,23.4263,23.4023,23.4103,284598.0
2015-06-11 15:10:00,29.31,29.34,29.31,29.34,105494.0,23.4103,23.4343,23.4103,23.4343,105494.0
2015-06-11 15:15:00,29.34,29.34,29.31,29.33,238886.0,23.4343,23.4343,23.4103,23.4263,238886.0
2015-06-11 15:20:00,29.33,29.34,29.32,29.33,212186.0,23.4263,23.4343,23.4183,23.4263,212186.0
2015-06-11 15:25:00,29.33,29.34,29.32,29.34,268820.0,23.4263,23.4343,23.4183,23.4343,268820.0
2015-06-11 15:30:00,29.34,29.36,29.33,29.34,251612.0,23.4343,23.4502,23.4263,23.4343,251612.0
2015-06-11 15:35:00,29.34,29.36,29.33,29.36,438286.0,23.4343,23.4502,23.4263,23.4502,438286.0
2015-06-11 15:40:00,29.36,29.36,29.34,29.35,373920.0,23.4502,23.4502,23.4343,23.4423,373920.0
2015-06-11 15:45:00,29.35,29.39,29.35,29.39,542590.0,23.4423,23.4742,23.4423,23.4742,542590.0
2015-06-11 15:50:00,29.39,29.39,29.33,29.38,1449410.0,23.4742,23.4742,23.4263,23.4662,1449410.0
2015-06-11 15:55:00,29.38,29.4,29.36,29.4,1418710.0,23.4662,23.4822,23.4502,23.4822,1418710.0
2015-06-12 09:30:00,29.2,29.27,29.1,29.24,552860.0,23.3225,23.3784,23.2426,23.3544,552860.0
2015-06-12 09:35:00,29.24,29.25,29.11,29.11,309112.0,23.3544,23.3624,23.2506,23.2506,309112.0
2015-06-12 09:40:00,29.11,29.13,29.03,29.06,211670.0,23.2506,23.2665,23.1867,23.2106,211670.0
2015-06-12 09:45:00,29.06,29.12,29.02,29.11,184608.0,23.2106,23.2586,23.1787,23.2506,184608.0
2015-06-12 09:50:00,29.12,29.13,29.06,29.08,182856.0,23.2586,23.2665,23.2106,23.2266,182856.0
2015-06-12 09:55:00,29.08,29.1,29.06,29.09,247522.0,23.2266,23.2426,23.2106,23.2346,247522.0
2015-06-12 10:00:00,29.09,29.13,29.06,29.11,162060.0,23.2346,23.2665,23.2106,23.2506,162060.0
2015-06-12 10:05:00,29.11,29.12,29.07,29.1,85702.0,23.2506,23.2586,23.2186,23.2426,85702.0
2015-06-12 10:10:00,29.1,29.1,29.05,29.07,202264.0,23.2426,23.2426,23.2026,23.2186,202264.0
2015-06-12 10:15:00,29.06,29.09,29.04,29.07,161160.0,23.2106,23.2346,23.1947,23.2186,161160.0
2015-06-12 10:20:00,29.06,29.1,29.04,29.1,224566.0,23.2106,23.2426,23.1947,23.2426,224566.0
2015-06-12 10:25:00,29.1,29.12,29.09,29.11,132892.0,23.2426,23.2586,23.2346,23.2506,132892.0
2015-06-12 10:30:00,29.11,29.13,29.08,29.09,320160.0,23.2506,23.2665,23.2266,23.2346,320160.0
2015-06-12 10:35:00,29.09,29.1,29.06,29.08,489660.0,23.2346,23.2426,23.2106,23.2266,489660.0
2015-06-12 10:40:00,29.07,29.07,29.04,29.07,92304.0,23.2186,23.2186,23.1947,23.2186,92304.0
2015-06-12 10:45:00,29.06,29.07,29.02,29.05,140692.0,23.2106,23.2186,23.1787,23.2026,140692.0
2015-06-12 10:50:00,29.05,29.09,29.05,29.08,85526.0,23.2026,23.2346,23.2026,23.2266,85526.0
2015-06-12 10:55:00,29.09,29.11,29.06,29.08,160028.0,23.2346,23.2506,23.2106,23.2266,160028.0
2015-06-12 11:00:00,29.07,29.08,29.02,29.08,170104.0,23.2186,23.2266,23.1787,23.2266,170104.0
2015-06-12 11:05:00,29.08,29.08,29.05,29.06,96432.0,23.2266,23.2266,23.2026,23.2106,96432.0
2015-06-12 11:10:00,29.06,29.15,29.05,29.12,184842.0,23.2106,23.2825,23.2026,23.2586,184842.0
2015-06-12 11:15:00,29.12,29.14,29.08,29.11,147006.0,23.2586,23.2745,23.2266,23.2506,147006.0
2015-06-12 11:20:00,29.11,29.16,29.11,29.15,108240.0,23.2506,23.2905,23.2506,23.2825,108240.0
2015-06-12 11:25:00,29.15,29.2,29.15,29.17,193082.0,23.2825,23.3225,23.2825,23.2985,193082.0
2015-06-12 11:30:00,29.18,29.18,29.15,29.17,179194.0,23.3065,23.3065,23.2825,23.2985,179194.0
2015-06-12 11:35:00,29.16,29.17,29.15,29.15,167476.0,23.2905,23.2985,23.2825,23.2825,167476.0
2015-06-12 11:40:00,29.15,29.18,29.15,29.17,188024.0,23.2825,23.3065,23.2825,23.2985,188024.0
2015-06-12 11:45:00,29.17,29.17,29.15,29.16,217284.0,23.2985,23.2985,23.2825,23.2905,217284.0
2015-06-12 11:50:00,29.16,29.2,29.16,29.2,99138.0,23.2905,23.3225,23.2905,23.3225,99138.0
2015-06-12 11:55:00,29.2,29.2,29.16,29.17,192762.0,23.3225,23.3225,23.2905,23.2985,192762.0
2015-06-12 12:00:00,29.17,29.21,29.16,29.2,247998.0,23.2985,23.3304,23.2905,23.3225,247998.0
2015-06-12 12:05:00,29.2,29.22,29.19,29.2,197726.0,23.3225,23.3384,23.3145,23.3225,197726.0
2015-06-12 12:10:00,29.2,29.24,29.18,29.22,225630.0,23.3225,23.3544,23.3065,23.3384,225630.0
2015-06-12 12:15:00,29.22,29.25,29.21,29.25,154856.0,23.3384,23.3624,23.3304,23.3624,154856.0
2015-06-12 12:20:00,29.25,29.25,29.23,29.25,83510.0,23.3624,23.3624,23.3464,23.3624,83510.0
2015-06-12 12:25:00,29.25,29.3,29.25,29.29,167842.0,23.3624,23.4023,23.3624,23.3943,167842.0
2015-06-12 12:30:00,29.29,29.3,29.25,29.25,85176.0,23.3943,23.4023,23.3624,23.3624,85176.0
2015-06-12 12:35:00,29.25,29.25,29.24,29.25,106846.0,23.3624,23.3624,23.3544,23.3624,106846.0
2015-06-12 12:40:00,29.25,29.25,29.21,29.24,116524.0,23.3624,23.3624,23.3304,23.3544,116524.0
2015-06-12 12:45:00,29.24,29.26,29.22,29.22,83092.0,23.3544,23.3704,23.3384,23.3384,83092.0
2015-06-12 12:50:00,29.22,29.23,29.18,29.21,106598.0,23.3384,23.3464,23.3065,23.3304,106598.0
2015-06-12 12:55:00,29.21,29.21,29.18,29.19,73236.0,23.3304,23.3304,23.3065,23.3145,73236.0
2015-06-12 13:00:00,29.19,29.22,29.18,29.21,195164.0,23.3145,23.3384,23.3065,23.3304,195164.0
2015-06-12 13:05:00,29.21,29.21,29.18,29.2,82708.0,23.3304,23.3304,23.3065,23.3225,82708.0
2015-06-12 13:10:00,29.19,29.2,29.17,29.18,62696.0,23.3145,23.3225,23.2985,23.3065,62696.0
2015-06-12 13:15:00,29.18,29.18,29.16,29.17,83540.0,23.3065,23.3065,23.2905,23.2985,83540.0
2015-06-12 13:20:00,29.17,29.17,29.15,29.16,68880.0,23.2985,23.2985,23.2825,23.2905,68880.0
2015-06-12 13:25:00,29.16,29.17,29.14,29.16,59066.0,23.2905,23.2985,23.2745,23.2905,59066.0
2015-06-12 13:30:00,29.16,29.18,29.14,29.16,168276.0,23.2905,23.3065,23.2745,23.2905,168276.0
2015-06-12 13:35:00,29.16,29.17,29.15,29.16,61802.0,23.2905,23.2985,23.2825,23.2905,61802.0
2015-06-12 13:40:00,29.16,29.16,29.12,29.13,122970.0,23.2905,23.2905,23.2586,23.2665,122970.0
2015-06-12 13:45:00,29.13,29.13,29.11,29.11,184598.0,23.2665,23.2665,23.2506,23.2506,184598.0
2015-06-12 13:50:00,29.11,29.14,29.11,29.14,79648.0,23.2506,23.2745,23.2506,23.2745,79648.0
2015-06-12 13:55:00,29.14,29.15,29.14,29.15,102496.0,23.2745,23.2825,23.2745,23.2825,102496.0
2015-06-12 14:00:00,29.15,29.16,29.13,29.15,87150.0,23.2825,23.2905,23.2665,23.2825,87150.0
2015-06-12 14:05:00,29.14,29.15,29.11,29.11,105592.0,23.2745,23.2825,23.2506,23.2506,105592.0
2015-06-12 14:10:00,29.11,29.13,29.11,29.13,130958.0,23.2506,23.2665,23.2506,23.2665,130958.0
2015-06-12 14:15:00,29.13,29.13,29.11,29.12,81338.0,23.2665,23.2665,23.2506,23.2586,81338.0
2015-06-12 14:20:00,29.12,29.13,29.11,29.13,103318.0,23.2586,23.2665,23.2506,23.2665,103318.0
2015-06-12 14:25:00,29.13,29.13,29.11,29.11,80318.0,23.2665,23.2665,23.2506,23.2506,80318.0
2015-06-12 14:30:00,29.11,29.12,29.08,29.09,122688.0,23.2506,23.2586,23.2266,23.2346,122688.0
2015-06-12 14:35:00,29.09,29.09,29.06,29.08,112960.0,23.2346,23.2346,23.2106,23.2266,112960.0
2015-06-12 14:40:00,29.08,29.09,29.08,29.09,71564.0,23.2266,23.2346,23.2266,23.2346,71564.0
2015-06-12 14:45:00,29.08,29.09,29.07,29.09,77714.0,23.2266,23.2346,23.2186,23.2346,77714.0
2015-06-12 14:50:00,29.08,29.1,29.08,29.1,92054.0,23.2266,23.2426,23.2266,23.2426,92054.0
2015-06-12 14:55:00,29.1,29.1,29.08,29.08,84796.0,23.2426,23.2426,23.2266,23.2266,84796.0
2015-06-12 15:00:00,29.08,29.11,29.08,29.11,68446.0,23.2266,23.2506,23.2266,23.2506,68446.0
2015-06-12 15:05:00,29.11,29.11,29.1,29.11,107778.0,23.2506,23.2506,23.2426,23.2506,107778.0
2015-06-12 15:10:00,29.11,29.11,29.1,29.1,85884.0,23.2506,23.2506,23.2426,23.2426,85884.0
2015-06-12 15:15:00,29.11,29.11,29.1,29.11,129220.0,23.2506,23.2506,23.2426,23.2506,129220.0
2015-06-12 15:20:00,29.11,29.15,29.11,29.14,116742.0,23.2506,23.2825,23.2506,23.2745,116742.0
2015-06-12 15:25:00,29.14,29.15,29.14,29.15,143204.0,23.2745,23.2825,23.2745,23.2825,143204.0
2015-06-12 15:30:00,29.15,29.16,29.14,29.15,110866.0,23.2825,23.2905,23.2745,23.2825,110866.0
2015-06-12 15:35:00,29.15,29.16,29.13,29.14,183230.0,23.2825,23.2905,23.2665,23.2745,183230.0
2015-06-12 15:40:00,29.14,29.14,29.13,29.14,99174.0,23.2745,23.2745,23.2665,23.2745,99174.0
2015-06-12 15:45:00,29.14,29.17,29.13,29.15,191596.0,23.2745,23.2985,23.2665,23.2825,191596.0
2015-06-12 15:50:00,29.14,29.16,29.11,29.16,349080.0,23.2745,23.2905,23.2506,23.2905,349080.0
2015-06-12 15:55:00,29.15,29.17,29.13,29.14,469000.0,23.2825,23.2985,23.2665,23.2745,469000.0
2015-06-15 09:30:00,28.93,29.03,28.75,28.77,486916.0,23.1068,23.1867,22.963,22.979,486916.0
2015-06-15 09:35:00,28.77,28.89,28.76,28.85,354042.0,22.979,23.0748,22.971,23.0429,354042.0
2015-06-15 09:40:00,28.84,28.88,28.83,28.83,469946.0,23.0349,23.0669,23.0269,23.0269,469946.0
2015-06-15 09:45:00,28.83,28.86,28.78,28.82,275448.0,23.0269,23.0509,22.987,23.0189,275448.0
2015-06-15 09:50:00,28.82,28.82,28.78,28.81,286940.0,23.0189,23.0189,22.987,23.011,286940.0
2015-06-15 09:55:00,28.81,28.82,28.76,28.82,202800.0,23.011,23.0189,22.971,23.0189,202800.0
2015-06-15 10:00:00,28.81,28.85,28.79,28.81,221354.0,23.011,23.0429,22.995,23.011,221354.0
2015-06-15 10:05:00,28.81,28.83,28.77,28.83,386978.0,23.011,23.0269,22.979,23.0269,386978.0
2015-06-15 10:10:00,28.83,28.84,28.8,28.81,238180.0,23.0269,23.0349,23.003,23.011,238180.0
2015-06-15 10:15:00,28.8,28.84,28.8,28.82,334102.0,23.003,23.0349,23.003,23.0189,334102.0
2015-06-15 10:20:00,28.82,28.84,28.77,28.78,155238.0,23.0189,23.0349,22.979,22.987,155238.0
2015-06-15 10:25:00,28.77,28.82,28.75,28.81,173362.0,22.979,23.0189,22.963,23.011,173362.0
2015-06-15 10:30:00,28.81,28.84,28.79,28.83,278586.0,23.011,23.0349,22.995,23.0269,278586.0
2015-06-15 10:35:00,28.83,28.89,28.82,28.89,206078.0,23.0269,23.0748,23.0189,23.0748,206078.0
2015-06-15 10:40:00,28.89,28.93,28.88,28.92,308346.0,23.0748,23.1068,23.0669,23.0988,308346.0
2015-06-15 10:45:00,28.92,28.96,28.92,28.93,218946.0,23.0988,23.1308,23.0988,23.1068,218946.0
2015-06-15 10:50:00,28.93,28.97,28.93,28.94,241022.0,23.1068,23.1387,23.1068,23.1148,241022.0
2015-06-15 10:55:00,28.95,28.99,28.93,28.98,258830.0,23.1228,23.1547,23.1068,23.1467,258830.0
2015-06-15 11:00:00,28.98,29.05,28.98,29.05,461170.0,23.1467,23.2026,23.1467,23.2026,461170.0
2015-06-15 11:05:00,29.05,29.1,29.04,29.08,260472.0,23.2026,23.2426,23.1947,23.2266,260472.0
2015-06-15 11:10:00,29.08,29.13,29.08,29.12,205064.0,23.2266,23.2665,23.2266,23.2586,205064.0
2015-06-15 11:15:00,29.12,29.14,29.09,29.1,152038.0,23.2586,23.2745,23.2346,23.2426,152038.0
2015-06-15 11:20:00,29.1,29.11,29.06,29.09,214750.0,23.2426,23.2506,23.2106,23.2346,214750.0
2015-06-15 11:25:00,29.09,29.09,29.05,29.06,217790.0,23.2346,23.2346,23.2026,23.2106,217790.0
2015-06-15 11:30:00,29.06,29.1,29.06,29.1,294394.0,23.2106,23.2426,23.2106,23.2426,294394.0
2015-06-15 11:35:00,29.1,29.13,29.1,29.11,195074.0,23.2426,23.2665,23.2426,23.2506,195074.0
2015-06-15 11:40:00,29.11,29.16,29.11,29.13,178944.0,23.2506,23.2905,23.2506,23.2665,178944.0
2015-06-15 11:45:00,29.13,29.13,29.09,29.11,155570.0,23.2665,23.2665,23.2346,23.2506,155570.0
2015-06-15 11:50:00,29.11,29.13,29.1,29.1,103618.0,23.2506,23.2665,23.2426,23.2426,103618.0
2015-06-15 11:55:00,29.1,29.1,29.06,29.08,197428.0,23.2426,23.2426,23.2106,23.2266,197428.0
2015-06-15 12:00:00,29.08,29.1,29.05,29.07,167346.0,23.2266,23.2426,23.2026,23.2186,167346.0
2015-06-15 12:05:00,29.07,29.07,29.05,29.07,143456.0,23.2186,23.2186,23.2026,23.2186,143456.0
2015-06-15 12:10:00,29.07,29.1,29.06,29.1,84024.0,23.2186,23.2426,23.2106,23.2426,84024.0
2015-06-15 12:15:00,29.1,29.11,29.09,29.1,98652.0,23.2426,23.2506,23.2346,23.2426,98652.0
2015-06-15 12:20:00,29.09,29.12,29.09,29.11,135048.0,23.2346,23.2586,23.2346,23.2506,135048.0
2015-06-15 12:25:00,29.1,29.11,29.07,29.08,176626.0,23.2426,23.2506,23.2186,23.2266,176626.0
2015-06-15 12:30:00,29.09,29.11,29.09,29.11,69760.0,23.2346,23.2506,23.2346,23.2506,69760.0
2015-06-15 12:35:00,29.11,29.11,29.08,29.09,148002.0,23.2506,23.2506,23.2266,23.2346,148002.0
2015-06-15 12:40:00,29.09,29.12,29.09,29.11,96460.0,23.2346,23.2586,23.2346,23.2506,96460.0
2015-06-15 12:45:00,29.11,29.16,29.11,29.16,334548.0,23.2506,23.2905,23.2506,23.2905,334548.0
2015-06-15 12:50:00,29.16,29.17,29.14,29.16,151162.0,23.2905,23.2985,23.2745,23.2905,151162.0
2015-06-15 12:55:00,29.17,29.18,29.16,29.17,140258.0,23.2985,23.3065,23.2905,23.2985,140258.0
2015-06-15 13:00:00,29.17,29.22,29.16,29.22,270632.0,23.2985,23.3384,23.2905,23.3384,270632.0
2015-06-15 13:05:00,29.22,29.22,29.2,29.22,200390.0,23.3384,23.3384,23.3225,23.3384,200390.0
2015-06-15 13:10:00,29.22,29.23,29.2,29.23,101434.0,23.3384,23.3464,23.3225,23.3464,101434.0
2015-06-15 13:15:00,29.22,29.25,29.22,29.23,280208.0,23.3384,23.3624,23.3384,23.3464,280208.0
2015-06-15 13:20:00,29.23,29.23,29.2,29.21,146532.0,23.3464,23.3464,23.3225,23.3304,146532.0
2015-06-15 13:25:00,29.21,29.21,29.17,29.19,239994.0,23.3304,23.3304,23.2985,23.3145,239994.0
2015-06-15 13:30:00,29.19,29.2,29.17,29.2,156422.0,23.3145,23.3225,23.2985,23.3225,156422.0
2015-06-15 13:35:00,29.2,29.21,29.16,29.16,106356.0,23.3225,23.3304,23.2905,23.2905,106356.0
2015-06-15 13:40:00,29.16,29.16,29.12,29.15,148488.0,23.2905,23.2905,23.2586,23.2825,148488.0
2015-06-15 13:45:00,29.15,29.17,29.15,29.16,130258.0,23.2825,23.2985,23.2825,23.2905,130258.0
2015-06-15 13:50:00,29.16,29.23,29.12,29.14,442324.0,23.2905,23.3464,23.2586,23.2745,442324.0
2015-06-15 13:55:00,29.14,29.16,29.11,29.16,107986.0,23.2745,23.2905,23.2506,23.2905,107986.0
2015-06-15 14:00:00,29.15,29.18,29.14,29.16,138630.0,23.2825,23.3065,23.2745,23.2905,138630.0
2015-06-15 14:05:00,29.16,29.16,29.13,29.13,73276.0,23.2905,23.2905,23.2665,23.2665,73276.0
2015-06-15 14:10:00,29.14,29.18,29.13,29.17,112848.0,23.2745,23.3065,23.2665,23.2985,112848.0
2015-06-15 14:15:00,29.17,29.2,29.17,29.19,106016.0,23.2985,23.3225,23.2985,23.3145,106016.0
2015-06-15 14:20:00,29.19,29.19,29.17,29.19,79088.0,23.3145,23.3145,23.2985,23.3145,79088.0
2015-06-15 14:25:00,29.18,29.21,29.17,29.21,193984.0,23.3065,23.3304,23.2985,23.3304,193984.0
2015-06-15 14:30:00,29.21,29.21,29.19,29.2,122336.0,23.3304,23.3304,23.3145,23.3225,122336.0
2015-06-15 14:35:00,29.2,29.23,29.19,29.22,187732.0,23.3225,23.3464,23.3145,23.3384,187732.0
2015-06-15 14:40:00,29.22,29.22,29.19,29.21,89668.0,23.3384,23.3384,23.3145,23.3304,89668.0
2015-06-15 14:45:00,29.21,29.26,29.21,29.25,383976.0,23.3304,23.3704,23.3304,23.3624,383976.0
2015-06-15 14:50:00,29.25,29.26,29.21,29.21,201704.0,23.3624,23.3704,23.3304,23.3304,201704.0
2015-06-15 14:55:00,29.21,29.21,29.18,29.2,169596.0,23.3304,23.3304,23.3065,23.3225,169596.0
2015-06-15 15:00:00,29.19,29.2,29.17,29.18,89920.0,23.3145,23.3225,23.2985,23.3065,89920.0
2015-06-15 15:05:00,29.18,29.19,29.16,29.17,229682.0,23.3065,23.3145,23.2905,23.2985,229682.0
2015-06-15 15:10:00,29.16,29.2,29.16,29.2,106974.0,23.2905,23.3225,23.2905,23.3225,106974.0
2015-06-15 15:15:00,29.19,29.2,29.17,29.18,112668.0,23.3145,23.3225,23.2985,23.3065,112668.0
2015-06-15 15:20:00,29.18,29.18,29.16,29.16,121814.0,23.3065,23.3065,23.2905,23.2905,121814.0
2015-06-15 15:25:00,29.16,29.18,29.16,29.17,174534.0,23.2905,23.3065,23.2905,23.2985,174534.0
2015-06-15 15:30:00,29.17,29.19,29.17,29.18,186962.0,23.2985,23.3145,23.2985,23.3065,186962.0
2015-06-15 15:35:00,29.18,29.2,29.17,29.2,207290.0,23.3065,23.3225,23.2985,23.3225,207290.0
2015-06-15 15:40:00,29.2,29.22,29.19,29.22,210210.0,23.3225,23.3384,23.3145,23.3384,210210.0
2015-06-15 15:45:00,29.22,29.22,29.18,29.18,245932.0,23.3384,23.3384,23.3065,23.3065,245932.0
2015-06-15 15:50:00,29.18,29.2,29.17,29.18,467232.0,23.3065,23.3225,23.2985,23.3065,467232.0
2015-06-15 15:55:00,29.18,29.18,29.15,29.18,622660.0,23.3065,23.3065,23.2825,23.3065,622660.0
2015-06-16 09:30:00,29.17,29.17,28.98,29.05,594908.0,23.2985,23.2985,23.1467,23.2026,594908.0
2015-06-16 09:35:00,29.05,29.22,29.05,29.21,360104.0,23.2026,23.3384,23.2026,23.3304,360104.0
2015-06-16 09:40:00,29.21,29.21,29.13,29.14,326314.0,23.3304,23.3304,23.2665,23.2745,326314.0
2015-06-16 09:45:00,29.14,29.15,29.12,29.14,203020.0,23.2745,23.2825,23.2586,23.2745,203020.0
2015-06-16 09:50:00,29.14,29.16,29.11,29.13,164892.0,23.2745,23.2905,23.2506,23.2665,164892.0
2015-06-16 09:55:00,29.13,29.14,29.1,29.1,168030.0,23.2665,23.2745,23.2426,23.2426,168030.0
2015-06-16 10:00:00,29.1,29.13,29.08,29.08,177064.0,23.2426,23.2665,23.2266,23.2266,177064.0
2015-06-16 10:05:00,29.08,29.11,29.07,29.08,203524.0,23.2266,23.2506,23.2186,23.2266,203524.0
2015-06-16 10:10:00,29.08,29.09,29.02,29.05,245370.0,23.2266,23.2346,23.1787,23.2026,245370.0
2015-06-16 10:15:00,29.05,29.11,29.04,29.09,156516.0,23.2026,23.2506,23.1947,23.2346,156516.0
2015-06-16 10:20:00,29.09,29.13,29.08,29.13,167866.0,23.2346,23.2665,23.2266,23.2665,167866.0
2015-06-16 10:25:00,29.13,29.18,29.1,29.17,695526.0,23.2665,23.3065,23.2426,23.2985,695526.0
2015-06-16 10:30:00,29.17,29.18,29.15,29.17,279836.0,23.2985,23.3065,23.2825,23.2985,279836.0
2015-06-16 10:35:00,29.17,29.19,29.16,29.18,235026.0,23.2985,23.3145,23.2905,23.3065,235026.0
2015-06-16 10:40:00,29.19,29.23,29.18,29.21,418794.0,23.3145,23.3464,23.3065,23.3304,418794.0
2015-06-16 10:45:00,29.21,29.25,29.21,29.25,125444.0,23.3304,23.3624,23.3304,23.3624,125444.0
2015-06-16 10:50:00,29.25,29.25,29.2,29.22,161268.0,23.3624,23.3624,23.3225,23.3384,161268.0
2015-06-16 10:55:00,29.22,29.24,29.2,29.24,347836.0,23.3384,23.3544,23.3225,23.3544,347836.0
2015-06-16 11:00:00,29.23,29.25,29.21,29.25,163218.0,23.3464,23.3624,23.3304,23.3624,163218.0
2015-06-16 11:05:00,29.25,29.25,29.22,29.22,76958.0,23.3624,23.3624,23.3384,23.3384,76958.0
2015-06-16 11:10:00,29.22,29.29,29.22,29.28,193754.0,23.3384,23.3943,23.3384,23.3863,193754.0
2015-06-16 11:15:00,29.29,29.3,29.24,29.25,148242.0,23.3943,23.4023,23.3544,23.3624,148242.0
2015-06-16 11:20:00,29.25,29.26,29.22,29.23,99694.0,23.3624,23.3704,23.3384,23.3464,99694.0
2015-06-16 11:25:00,29.23,29.24,29.21,29.21,123166.0,23.3464,23.3544,23.3304,23.3304,123166.0
2015-06-16 11:30:00,29.21,29.22,29.19,29.19,79490.0,23.3304,23.3384,23.3145,23.3145,79490.0
2015-06-16 11:35:00,29.19,29.23,29.18,29.21,158420.0,23.3145,23.3464,23.3065,23.3304,158420.0
2015-06-16 11:40:00,29.21,29.23,29.21,29.21,88332.0,23.3304,23.3464,23.3304,23.3304,88332.0
2015-06-16 11:45:00,29.21,29.23,29.2,29.23,99092.0,23.3304,23.3464,23.3225,23.3464,99092.0
2015-06-16 11:50:00,29.23,29.24,29.2,29.22,78654.0,23.3464,23.3544,23.3225,23.3384,78654.0
2015-06-16 11:55:00,29.22,29.24,29.22,29.23,98508.0,23.3384,23.3544,23.3384,23.3464,98508.0
2015-06-16 12:00:00,29.23,29.24,29.22,29.24,118578.0,23.3464,23.3544,23.3384,23.3544,118578.0
2015-06-16 12:05:00,29.24,29.25,29.21,29.24,407264.0,23.3544,23.3624,23.3304,23.3544,407264.0
2015-06-16 12:10:00,29.24,29.24,29.22,29.23,200302.0,23.3544,23.3544,23.3384,23.3464,200302.0
2015-06-16 12:15:00,29.23,29.28,29.23,29.25,202880.0,23.3464,23.3863,23.3464,23.3624,202880.0
2015-06-16 12:20:00,29.25,29.3,29.25,29.29,165982.0,23.3624,23.4023,23.3624,23.3943,165982.0
2015-06-16 12:25:00,29.29,29.29,29.27,29.29,65590.0,23.3943,23.3943,23.3784,23.3943,65590.0
2015-06-16 12:30:00,29.29,29.32,29.29,29.31,124490.0,23.3943,23.4183,23.3943,23.4103,124490.0
2015-06-16 12:35:00,29.31,29.32,29.31,29.32,115960.0,23.4103,23.4183,23.4103,23.4183,115960.0
2015-06-16 12:40:00,29.32,29.35,29.31,29.35,287336.0,23.4183,23.4423,23.4103,23.4423,287336.0
2015-06-16 12:45:00,29.35,29.36,29.34,29.35,240280.0,23.4423,23.4502,23.4343,23.4423,240280.0
2015-06-16 12:50:00,29.35,29.36,29.33,29.34,235094.0,23.4423,23.4502,23.4263,23.4343,235094.0
2015-06-16 12:55:00,29.34,29.35,29.34,29.34,51184.0,23.4343,23.4423,23.4343,23.4343,51184.0
2015-06-16 13:00:00,29.35,29.36,29.34,29.36,132712.0,23.4423,23.4502,23.4343,23.4502,132712.0
2015-06-16 13:05:00,29.36,29.36,29.34,29.35,312776.0,23.4502,23.4502,23.4343,23.4423,312776.0
2015-06-16 13:10:00,29.35,29.36,29.34,29.36,142082.0,23.4423,23.4502,23.4343,23.4502,142082.0
2015-06-16 13:15:00,29.35,29.35,29.34,29.35,172858.0,23.4423,23.4423,23.4343,23.4423,172858.0
2015-06-16 13:20:00,29.35,29.38,29.35,29.36,81444.0,23.4423,23.4662,23.4423,23.4502,81444.0
2015-06-16 13:25:00,29.36,29.4,29.36,29.36,62286.0,23.4502,23.4822,23.4502,23.4502,62286.0
2015-06-16 13:30:00,29.37,29.41,29.37,29.41,251462.0,23.4582,23.4902,23.4582,23.4902,251462.0
2015-06-16 13:35:00,29.41,29.42,29.38,29.4,210962.0,23.4902,23.4982,23.4662,23.4822,210962.0
2015-06-16 13:40:00,29.39,29.41,29.39,29.41,180606.0,23.4742,23.4902,23.4742,23.4902,180606.0
2015-06-16 13:45:00,29.41,29.42,29.4,29.41,180880.0,23.4902,23.4982,23.4822,23.4902,180880.0
2015-06-16 13:50:00,29.4,29.41,29.39,29.4,57486.0,23.4822,23.4902,23.4742,23.4822,57486.0
2015-06-16 13:55:00,29.4,29.42,29.39,29.41,129610.0,23.4822,23.4982,23.4742,23.4902,129610.0
2015-06-16 14:00:00,29.41,29.43,29.41,29.42,116210.0,23.4902,23.5062,23.4902,23.4982,116210.0
2015-06-16 14:05:00,29.43,29.47,29.42,29.46,223552.0,23.5062,23.5381,23.4982,23.5301,223552.0
2015-06-16 14:10:00,29.46,29.48,29.43,29.43,179568.0,23.5301,23.5461,23.5062,23.5062,179568.0
2015-06-16 14:15:00,29.43,29.46,29.43,29.44,135740.0,23.5062,23.5301,23.5062,23.5141,135740.0
2015-06-16 14:20:00,29.44,29.46,29.43,29.46,128990.0,23.5141,23.5301,23.5062,23.5301,128990.0
2015-06-16 14:25:00,29.46,29.48,29.45,29.46,300932.0,23.5301,23.5461,23.5221,23.5301,300932.0
2015-06-16 14:30:00,29.45,29.48,29.45,29.48,115238.0,23.5221,23.5461,23.5221,23.5461,115238.0
2015-06-16 14:35:00,29.48,29.48,29.45,29.45,145008.0,23.5461,23.5461,23.5221,23.5221,145008.0
2015-06-16 14:40:00,29.45,29.49,29.45,29.49,442510.0,23.5221,23.5541,23.5221,23.5541,442510.0
2015-06-16 14:45:00,29.49,29.49,29.46,29.47,186766.0,23.5541,23.5541,23.5301,23.5381,186766.0
2015-06-16 14:50:00,29.47,29.5,29.45,29.5,289112.0,23.5381,23.5621,23.5221,23.5621,289112.0
2015-06-16 14:55:00,29.5,29.5,29.47,29.48,98610.0,23.5621,23.5621,23.5381,23.5461,98610.0
2015-06-16 15:00:00,29.48,29.52,29.46,29.5,387140.0,23.5461,23.578,23.5301,23.5621,387140.0
2015-06-16 15:05:00,29.5,29.5,29.47,29.49,137958.0,23.5621,23.5621,23.5381,23.5541,137958.0
2015-06-16 15:10:00,29.5,29.5,29.47,29.48,115310.0,23.5621,23.5621,23.5381,23.5461,115310.0
2015-06-16 15:15:00,29.48,29.49,29.47,29.47,90438.0,23.5461,23.5541,23.5381,23.5381,90438.0
2015-06-16 15:20:00,29.47,29.47,29.43,29.47,267654.0,23.5381,23.5381,23.5062,23.5381,267654.0
2015-06-16 15:25:00,29.47,29.47,29.46,29.47,153162.0,23.5381,23.5381,23.5301,23.5381,153162.0
2015-06-16 15:30:00,29.47,29.47,29.44,29.46,165120.0,23.5381,23.5381,23.5141,23.5301,165120.0
2015-06-16 15:35:00,29.46,29.49,29.46,29.48,274876.0,23.5301,23.5541,23.5301,23.5461,274876.0
2015-06-16 15:40:00,29.48,29.48,29.43,29.44,205086.0,23.5461,23.5461,23.5062,23.5141,205086.0
2015-06-16 15:45:00,29.43,29.48,29.43,29.48,295760.0,23.5062,23.5461,23.5062,23.5461,295760.0
2015-06-16 15:50:00,29.48,29.48,29.41,29.43,590826.0,23.5461,23.5461,23.4902,23.5062,590826.0
2015-06-16 15:55:00,29.43,29.45,29.42,29.44,651800.0,23.5062,23.5221,23.4982,23.5141,651800.0
2015-06-17 09:30:00,29.43,29.61,29.43,29.54,834246.0,23.5062,23.6499,23.5062,23.594,834246.0
2015-06-17 09:35:00,29.54,29.58,29.51,29.54,332846.0,23.594,23.626,23.5701,23.594,332846.0
2015-06-17 09:40:00,29.54,29.61,29.53,29.61,196894.0,23.594,23.6499,23.586,23.6499,196894.0
2015-06-17 09:45:00,29.61,29.64,29.58,29.6,289162.0,23.6499,23.6739,23.626,23.6419,289162.0
2015-06-17 09:50:00,29.61,29.61,29.5,29.5,219792.0,23.6499,23.6499,23.5621,23.5621,219792.0
2015-06-17 09:55:00,29.5,29.56,29.5,29.56,292634.0,23.5621,23.61,23.5621,23.61,292634.0
2015-06-17 10:00:00,29.56,29.64,29.56,29.62,198754.0,23.61,23.6739,23.61,23.6579,198754.0
2015-06-17 10:05:00,29.62,29.62,29.6,29.6,149520.0,23.6579,23.6579,23.6419,23.6419,149520.0
2015-06-17 10:10:00,29.6,29.67,29.6,29.67,312762.0,23.6419,23.6978,23.6419,23.6978,312762.0
2015-06-17 10:15:00,29.66,29.68,29.63,29.65,307246.0,23.6899,23.7058,23.6659,23.6819,307246.0
2015-06-17 10:20:00,29.65,29.67,29.61,29.61,184138.0,23.6819,23.6978,23.6499,23.6499,184138.0
2015-06-17 10:25:00,29.61,29.63,29.59,29.59,86312.0,23.6499,23.6659,23.6339,23.6339,86312.0
2015-06-17 10:30:00,29.59,29.61,29.58,29.59,135524.0,23.6339,23.6499,23.626,23.6339,135524.0
2015-06-17 10:35:00,29.59,29.61,29.57,29.58,165500.0,23.6339,23.6499,23.618,23.626,165500.0
2015-06-17 10:40:00,29.58,29.61,29.58,29.59,119220.0,23.626,23.6499,23.626,23.6339,119220.0
2015-06-17 10:45:00,29.59,29.61,29.58,29.6,130508.0,23.6339,23.6499,23.626,23.6419,130508.0
2015-06-17 10:50:00,29.6,29.63,29.6,29.62,194214.0,23.6419,23.6659,23.6419,23.6579,194214.0
2015-06-17 10:55:00,29.61,29.64,29.6,29.64,94832.0,23.6499,23.6739,23.6419,23.6739,94832.0
2015-06-17 11:00:00,29.63,29.64,29.6,29.6,80410.0,23.6659,23.6739,23.6419,23.6419,80410.0
2015-06-17 11:05:00,29.6,29.63,29.6,29.61,176204.0,23.6419,23.6659,23.6419,23.6499,176204.0
2015-06-17 11:10:00,29.61,29.63,29.61,29.63,132834.0,23.6499,23.6659,23.6499,23.6659,132834.0
2015-06-17 11:15:00,29.63,29.64,29.61,29.63,111282.0,23.6659,23.6739,23.6499,23.6659,111282.0
2015-06-17 11:20:00,29.63,29.64,29.61,29.63,105940.0,23.6659,23.6739,23.6499,23.6659,105940.0
2015-06-17 11:25:00,29.63,29.63,29.58,29.59,246772.0,23.6659,23.6659,23.626,23.6339,246772.0
2015-06-17 11:30:00,29.59,29.61,29.58,29.58,202508.0,23.6339,23.6499,23.626,23.626,202508.0
2015-06-17 11:35:00,29.58,29.61,29.58,29.61,232324.0,23.626,23.6499,23.626,23.6499,232324.0
2015-06-17 11:40:00,29.61,29.61,29.59,29.6,118136.0,23.6499,23.6499,23.6339,23.6419,118136.0
2015-06-17 11:45:00,29.6,29.61,29.58,29.61,101218.0,23.6419,23.6499,23.626,23.6499,101218.0
2015-06-17 11:50:00,29.61,29.64,29.6,29.63,182034.0,23.6499,23.6739,23.6419,23.6659,182034.0
2015-06-17 11:55:00,29.63,29.63,29.59,29.61,193728.0,23.6659,23.6659,23.6339,23.6499,193728.0
2015-06-17 12:00:00,29.61,29.61,29.59,29.59,84088.0,23.6499,23.6499,23.6339,23.6339,84088.0
2015-06-17 12:05:00,29.59,29.59,29.55,29.58,112154.0,23.6339,23.6339,23.602,23.626,112154.0
2015-06-17 12:10:00,29.57,29.58,29.57,29.57,101470.0,23.618,23.626,23.618,23.618,101470.0
2015-06-17 12:15:00,29.58,29.58,29.55,29.56,87584.0,23.626,23.626,23.602,23.61,87584.0
2015-06-17 12:20:00,29.55,29.56,29.53,29.55,129030.0,23.602,23.61,23.586,23.602,129030.0
2015-06-17 12:25:00,29.55,29.57,29.55,29.55,57808.0,23.602,23.618,23.602,23.602,57808.0
2015-06-17 12:30:00,29.55,29.56,29.53,29.54,95976.0,23.602,23.61,23.586,23.594,95976.0
2015-06-17 12:35:00,29.54,29.57,29.53,29.55,102604.0,23.594,23.618,23.586,23.602,102604.0
2015-06-17 12:40:00,29.54,29.57,29.54,29.56,222622.0,23.594,23.618,23.594,23.61,222622.0
2015-06-17 12:45:00,29.56,29.57,29.55,29.56,253920.0,23.61,23.618,23.602,23.61,253920.0
2015-06-17 12:50:00,29.55,29.56,29.52,29.53,234162.0,23.602,23.61,23.578,23.586,234162.0
2015-06-17 12:55:00,29.53,29.54,29.5,29.52,171644.0,23.586,23.594,23.5621,23.578,171644.0
2015-06-17 13:00:00,29.52,29.52,29.5,29.52,148834.0,23.578,23.578,23.5621,23.578,148834.0
2015-06-17 13:05:00,29.52,29.52,29.49,29.52,187832.0,23.578,23.578,23.5541,23.578,187832.0
2015-06-17 13:10:00,29.52,29.52,29.49,29.51,242724.0,23.578,23.578,23.5541,23.5701,242724.0
2015-06-17 13:15:00,29.51,29.56,29.5,29.54,108318.0,23.5701,23.61,23.5621,23.594,108318.0
2015-06-17 13:20:00,29.54,29.55,29.52,29.52,217350.0,23.594,23.602,23.578,23.578,217350.0
2015-06-17 13:25:00,29.52,29.53,29.5,29.5,138248.0,23.578,23.586,23.5621,23.5621,138248.0
2015-06-17 13:30:00,29.5,29.53,29.5,29.53,83314.0,23.5621,23.586,23.5621,23.586,83314.0
2015-06-17 13:35:00,29.52,29.53,29.51,29.52,111216.0,23.578,23.586,23.5701,23.578,111216.0
2015-06-17 13:40:00,29.52,29.54,29.51,29.53,158256.0,23.578,23.594,23.5701,23.586,158256.0
2015-06-17 13:45:00,29.53,29.55,29.52,29.53,116660.0,23.586,23.602,23.578,23.586,116660.0
2015-06-17 13:50:00,29.53,29.56,29.53,29.55,97820.0,23.586,23.61,23.586,23.602,97820.0
2015-06-17 13:55:00,29.56,29.59,29.56,29.59,231038.0,23.61,23.6339,23.61,23.6339,231038.0
2015-06-17 14:00:00,29.58,29.75,29.52,29.7,660778.0,23.626,23.7617,23.578,23.7218,660778.0
2015-06-17 14:05:00,29.71,29.73,29.65,29.67,370322.0,23.7298,23.7458,23.6819,23.6978,370322.0
2015-06-17 14:10:00,29.67,29.72,29.66,29.71,173486.0,23.6978,23.7378,23.6899,23.7298,173486.0
2015-06-17 14:15:00,29.71,29.74,29.68,29.7,254728.0,23.7298,23.7538,23.7058,23.7218,254728.0
2015-06-17 14:20:00,29.7,29.71,29.61,29.63,208946.0,23.7218,23.7298,23.6499,23.6659,208946.0
2015-06-17 14:25:00,29.63,29.66,29.61,29.61,159492.0,23.6659,23.6899,23.6499,23.6499,159492.0
2015-06-17 14:30:00,29.61,29.69,29.61,29.68,189674.0,23.6499,23.7138,23.6499,23.7058,189674.0
2015-06-17 14:35:00,29.68,29.73,29.65,29.72,208590.0,23.7058,23.7458,23.6819,23.7378,208590.0
2015-06-17 14:40:00,29.72,29.78,29.72,29.74,483806.0,23.7378,23.7857,23.7378,23.7538,483806.0
2015-06-17 14:45:00,29.75,29.78,29.75,29.75,226402.0,23.7617,23.7857,23.7617,23.7617,226402.0
2015-06-17 14:50:00,29.75,29.82,29.73,29.82,384056.0,23.7617,23.8177,23.7458,23.8177,384056.0
2015-06-17 14:55:00,29.82,29.82,29.77,29.79,221522.0,23.8177,23.8177,23.7777,23.7937,221522.0
2015-06-17 15:00:00,29.79,29.8,29.75,29.75,324468.0,23.7937,23.8017,23.7617,23.7617,324468.0
2015-06-17 15:05:00,29.75,29.77,29.72,29.72,321460.0,23.7617,23.7777,23.7378,23.7378,321460.0
2015-06-17 15:10:00,29.72,29.75,29.7,29.71,430386.0,23.7378,23.7617,23.7218,23.7298,430386.0
2015-06-17 15:15:00,29.71,29.76,29.71,29.75,212836.0,23.7298,23.7697,23.7298,23.7617,212836.0
2015-06-17 15:20:00,29.75,29.79,29.75,29.77,298820.0,23.7617,23.7937,23.7617,23.7777,298820.0
2015-06-17 15:25:00,29.77,29.78,29.75,29.76,203902.0,23.7777,23.7857,23.7617,23.7697,203902.0
2015-06-17 15:30:00,29.76,29.79,29.75,29.75,517998.0,23.7697,23.7937,23.7617,23.7617,517998.0
2015-06-17 15:35:00,29.75,29.78,29.75,29.78,327336.0,23.7617,23.7857,23.7617,23.7857,327336.0
2015-06-17 15:40:00,29.78,29.79,29.77,29.78,640124.0,23.7857,23.7937,23.7777,23.7857,640124.0
2015-06-17 15:45:00,29.78,29.79,29.77,29.78,629854.0,23.7857,23.7937,23.7777,23.7857,629854.0
2015-06-17 15:50:00,29.79,29.8,29.77,29.79,1059696.0,23.7937,23.8017,23.7777,23.7937,1059696.0
2015-06-17 15:55:00,29.79,29.83,29.78,29.82,1795650.0,23.7937,23.8256,23.7857,23.8177,1795650.0
2015-06-18 09:30:00,29.97,30.04,29.93,29.97,572348.0,23.9375,23.9934,23.9055,23.9375,572348.0
2015-06-18 09:35:00,29.97,30.04,29.97,30.04,259724.0,23.9375,23.9934,23.9375,23.9934,259724.0
2015-06-18 09:40:00,30.04,30.04,29.94,29.94,347236.0,23.9934,23.9934,23.9135,23.9135,347236.0
2015-06-18 09:45:00,29.94,30.09,29.93,30.07,530736.0,23.9135,24.0333,23.9055,24.0173,530736.0
2015-06-18 09:50:00,30.07,30.11,30.03,30.07,451198.0,24.0173,24.0493,23.9854,24.0173,451198.0
2015-06-18 09:55:00,30.09,30.09,30.02,30.02,207790.0,24.0333,24.0333,23.9774,23.9774,207790.0
2015-06-18 10:00:00,30.02,30.09,30.02,30.08,285178.0,23.9774,24.0333,23.9774,24.0253,285178.0
2015-06-18 10:05:00,30.08,30.17,30.07,30.15,366056.0,24.0253,24.0972,24.0173,24.0812,366056.0
2015-06-18 10:10:00,30.16,30.16,30.12,30.16,388420.0,24.0892,24.0892,24.0573,24.0892,388420.0
2015-06-18 10:15:00,30.15,30.16,30.13,30.13,524910.0,24.0812,24.0892,24.0653,24.0653,524910.0
2015-06-18 10:20:00,30.13,30.15,30.13,30.14,293034.0,24.0653,24.0812,24.0653,24.0732,293034.0
2015-06-18 10:25:00,30.14,30.16,30.13,30.14,298326.0,24.0732,24.0892,24.0653,24.0732,298326.0
2015-06-18 10:30:00,30.14,30.15,30.12,30.13,503812.0,24.0732,24.0812,24.0573,24.0653,503812.0
2015-06-18 10:35:00,30.13,30.15,30.12,30.15,455780.0,24.0653,24.0812,24.0573,24.0812,455780.0
2015-06-18 10:40:00,30.15,30.18,30.15,30.18,220130.0,24.0812,24.1052,24.0812,24.1052,220130.0
2015-06-18 10:45:00,30.18,30.25,30.18,30.24,469850.0,24.1052,24.1611,24.1052,24.1531,469850.0
2015-06-18 10:50:00,30.24,30.25,30.22,30.24,259212.0,24.1531,24.1611,24.1371,24.1531,259212.0
2015-06-18 10:55:00,30.24,30.28,30.23,30.26,320938.0,24.1531,24.1851,24.1451,24.1691,320938.0
2015-06-18 11:00:00,30.26,30.3,30.24,30.28,251976.0,24.1691,24.201,24.1531,24.1851,251976.0
2015-06-18 11:05:00,30.28,30.28,30.25,30.26,211998.0,24.1851,24.1851,24.1611,24.1691,211998.0
2015-06-18 11:10:00,30.26,30.3,30.25,30.27,241156.0,24.1691,24.201,24.1611,24.1771,241156.0
2015-06-18 11:15:00,30.26,30.29,30.25,30.27,347510.0,24.1691,24.193,24.1611,24.1771,347510.0
2015-06-18 11:20:00,30.27,30.28,30.24,30.25,315542.0,24.1771,24.1851,24.1531,24.1611,315542.0
2015-06-18 11:25:00,30.25,30.27,30.24,30.27,235822.0,24.1611,24.1771,24.1531,24.1771,235822.0
2015-06-18 11:30:00,30.26,30.28,30.25,30.27,167912.0,24.1691,24.1851,24.1611,24.1771,167912.0
2015-06-18 11:35:00,30.26,30.29,30.24,30.27,321834.0,24.1691,24.193,24.1531,24.1771,321834.0
2015-06-18 11:40:00,30.28,30.29,30.25,30.26,678356.0,24.1851,24.193,24.1611,24.1691,678356.0
2015-06-18 11:45:00,30.26,30.29,30.25,30.28,471922.0,24.1691,24.193,24.1611,24.1851,471922.0
2015-06-18 11:50:00,30.28,30.31,30.27,30.3,389212.0,24.1851,24.209,24.1771,24.201,389212.0
2015-06-18 11:55:00,30.3,30.34,30.29,30.32,403868.0,24.201,24.233,24.193,24.217,403868.0
2015-06-18 12:00:00,30.32,30.38,30.31,30.36,294700.0,24.217,24.2649,24.209,24.249,294700.0
2015-06-18 12:05:00,30.36,30.36,30.33,30.34,149572.0,24.249,24.249,24.225,24.233,149572.0
2015-06-18 12:10:00,30.34,30.38,30.31,30.38,417286.0,24.233,24.2649,24.209,24.2649,417286.0
2015-06-18 12:15:00,30.38,30.42,30.36,30.41,385940.0,24.2649,24.2969,24.249,24.2889,385940.0
2015-06-18 12:20:00,30.42,30.43,30.39,30.4,620524.0,24.2969,24.3049,24.2729,24.2809,620524.0
2015-06-18 12:25:00,30.4,30.41,30.38,30.4,299430.0,24.2809,24.2889,24.2649,24.2809,299430.0
2015-06-18 12:30:00,30.4,30.43,30.39,30.42,377334.0,24.2809,24.3049,24.2729,24.2969,377334.0
2015-06-18 12:35:00,30.42,30.43,30.36,30.38,481242.0,24.2969,24.3049,24.249,24.2649,481242.0
2015-06-18 12:40:00,30.38,30.38,30.33,30.34,267650.0,24.2649,24.2649,24.225,24.233,267650.0
2015-06-18 12:45:00,30.34,30.34,30.31,30.31,106616.0,24.233,24.233,24.209,24.209,106616.0
2015-06-18 12:50:00,30.31,30.31,30.28,30.28,171924.0,24.209,24.209,24.1851,24.1851,171924.0
2015-06-18 12:55:00,30.28,30.3,30.28,30.29,344144.0,24.1851,24.201,24.1851,24.193,344144.0
2015-06-18 13:00:00,30.29,30.31,30.28,30.28,319520.0,24.193,24.209,24.1851,24.1851,319520.0
2015-06-18 13:05:00,30.29,30.32,30.28,30.29,247818.0,24.193,24.217,24.1851,24.193,247818.0
2015-06-18 13:10:00,30.29,30.33,30.29,30.32,219486.0,24.193,24.225,24.193,24.217,219486.0
2015-06-18 13:15:00,30.31,30.31,30.29,30.29,105368.0,24.209,24.209,24.193,24.193,105368.0
2015-06-18 13:20:00,30.29,30.3,30.25,30.27,348734.0,24.193,24.201,24.1611,24.1771,348734.0
2015-06-18 13:25:00,30.27,30.28,30.25,30.27,272608.0,24.1771,24.1851,24.1611,24.1771,272608.0
2015-06-18 13:30:00,30.27,30.28,30.24,30.24,311122.0,24.1771,24.1851,24.1531,24.1531,311122.0
2015-06-18 13:35:00,30.24,30.25,30.23,30.23,133132.0,24.1531,24.1611,24.1451,24.1451,133132.0
2015-06-18 13:40:00,30.23,30.24,30.22,30.24,91428.0,24.1451,24.1531,24.1371,24.1531,91428.0
2015-06-18 13:45:00,30.24,30.25,30.21,30.21,290086.0,24.1531,24.1611,24.1292,24.1292,290086.0
2015-06-18 13:50:00,30.22,30.22,30.21,30.22,106320.0,24.1371,24.1371,24.1292,24.1371,106320.0
2015-06-18 13:55:00,30.22,30.22,30.2,30.2,148450.0,24.1371,24.1371,24.1212,24.1212,148450.0
2015-06-18 14:00:00,30.2,30.23,30.19,30.22,160418.0,24.1212,24.1451,24.1132,24.1371,160418.0
2015-06-18 14:05:00,30.22,30.24,30.21,30.21,280702.0,24.1371,24.1531,24.1292,24.1292,280702.0
2015-06-18 14:10:00,30.22,30.23,30.2,30.2,138704.0,24.1371,24.1451,24.1212,24.1212,138704.0
2015-06-18 14:15:00,30.2,30.21,30.2,30.21,159580.0,24.1212,24.1292,24.1212,24.1292,159580.0
2015-06-18 14:20:00,30.22,30.25,30.22,30.24,218384.0,24.1371,24.1611,24.1371,24.1531,218384.0
2015-06-18 14:25:00,30.24,30.24,30.2,30.2,106146.0,24.1531,24.1531,24.1212,24.1212,106146.0
2015-06-18 14:30:00,30.2,30.24,30.2,30.23,248218.0,24.1212,24.1531,24.1212,24.1451,248218.0
2015-06-18 14:35:00,30.23,30.25,30.21,30.24,219872.0,24.1451,24.1611,24.1292,24.1531,219872.0
2015-06-18 14:40:00,30.24,30.25,30.24,30.25,145758.0,24.1531,24.1611,24.1531,24.1611,145758.0
2015-06-18 14:45:00,30.25,30.29,30.25,30.29,132644.0,24.1611,24.193,24.1611,24.193,132644.0
2015-06-18 14:50:00,30.29,30.34,30.28,30.32,217562.0,24.193,24.233,24.1851,24.217,217562.0
2015-06-18 14:55:00,30.32,30.32,30.3,30.31,105000.0,24.217,24.217,24.201,24.209,105000.0
2015-06-18 15:00:00,30.32,30.32,30.29,30.3,195972.0,24.217,24.217,24.193,24.201,195972.0
2015-06-18 15:05:00,30.3,30.32,30.28,30.3,310016.0,24.201,24.217,24.1851,24.201,310016.0
2015-06-18 15:10:00,30.3,30.3,30.27,30.27,266486.0,24.201,24.201,24.1771,24.1771,266486.0
2015-06-18 15:15:00,30.27,30.29,30.25,30.28,257570.0,24.1771,24.193,24.1611,24.1851,257570.0
2015-06-18 15:20:00,30.28,30.29,30.27,30.28,288604.0,24.1851,24.193,24.1771,24.1851,288604.0
2015-06-18 15:25:00,30.28,30.28,30.26,30.27,307520.0,24.1851,24.1851,24.1691,24.1771,307520.0
2015-06-18 15:30:00,30.27,30.29,30.27,30.27,242274.0,24.1771,24.193,24.1771,24.1771,242274.0
2015-06-18 15:35:00,30.27,30.28,30.22,30.22,355294.0,24.1771,24.1851,24.1371,24.1371,355294.0
2015-06-18 15:40:00,30.22,30.26,30.22,30.24,346986.0,24.1371,24.1691,24.1371,24.1531,346986.0
2015-06-18 15:45:00,30.25,30.25,30.22,30.23,388772.0,24.1611,24.1611,24.1371,24.1451,388772.0
2015-06-18 15:50:00,30.23,30.25,30.2,30.25,983264.0,24.1451,24.1611,24.1212,24.1611,983264.0
2015-06-18 15:55:00,30.25,30.27,30.24,30.25,1913246.0,24.1611,24.1771,24.1531,24.1611,1913246.0
2015-06-19 09:30:00,30.18,30.25,30.1,30.11,8010058.0,24.1052,24.1611,24.0413,24.0493,8010058.0
2015-06-19 09:35:00,30.12,30.15,30.09,30.11,390068.0,24.0573,24.0812,24.0333,24.0493,390068.0
2015-06-19 09:40:00,30.11,30.17,30.06,30.11,483578.0,24.0493,24.0972,24.0093,24.0493,483578.0
2015-06-19 09:45:00,30.11,30.13,30.07,30.1,285526.0,24.0493,24.0653,24.0173,24.0413,285526.0
2015-06-19 09:50:00,30.1,30.15,30.1,30.13,304360.0,24.0413,24.0812,24.0413,24.0653,304360.0
2015-06-19 09:55:00,30.13,30.2,30.13,30.17,265606.0,24.0653,24.1212,24.0653,24.0972,265606.0
2015-06-19 10:00:00,30.17,30.25,30.17,30.22,234530.0,24.0972,24.1611,24.0972,24.1371,234530.0
2015-06-19 10:05:00,30.21,30.27,30.2,30.25,219438.0,24.1292,24.1771,24.1212,24.1611,219438.0
2015-06-19 10:10:00,30.25,30.26,30.22,30.22,152492.0,24.1611,24.1691,24.1371,24.1371,152492.0
2015-06-19 10:15:00,30.22,30.23,30.19,30.19,336332.0,24.1371,24.1451,24.1132,24.1132,336332.0
2015-06-19 10:20:00,30.19,30.23,30.18,30.22,193198.0,24.1132,24.1451,24.1052,24.1371,193198.0
2015-06-19 10:25:00,30.22,30.24,30.2,30.24,235428.0,24.1371,24.1531,24.1212,24.1531,235428.0
2015-06-19 10:30:00,30.24,30.25,30.22,30.24,244070.0,24.1531,24.1611,24.1371,24.1531,244070.0
2015-06-19 10:35:00,30.24,30.24,30.2,30.23,382218.0,24.1531,24.1531,24.1212,24.1451,382218.0
2015-06-19 10:40:00,30.23,30.23,30.19,30.2,148124.0,24.1451,24.1451,24.1132,24.1212,148124.0
2015-06-19 10:45:00,30.19,30.21,30.17,30.18,201700.0,24.1132,24.1292,24.0972,24.1052,201700.0
2015-06-19 10:50:00,30.18,30.18,30.15,30.17,194204.0,24.1052,24.1052,24.0812,24.0972,194204.0
2015-06-19 10:55:00,30.17,30.17,30.15,30.15,176336.0,24.0972,24.0972,24.0812,24.0812,176336.0
2015-06-19 11:00:00,30.15,30.17,30.14,30.15,326672.0,24.0812,24.0972,24.0732,24.0812,326672.0
2015-06-19 11:05:00,30.15,30.17,30.15,30.16,173618.0,24.0812,24.0972,24.0812,24.0892,173618.0
2015-06-19 11:10:00,30.16,30.17,30.15,30.17,258508.0,24.0892,24.0972,24.0812,24.0972,258508.0
2015-06-19 11:15:00,30.17,30.17,30.15,30.17,133904.0,24.0972,24.0972,24.0812,24.0972,133904.0
2015-06-19 11:20:00,30.16,30.18,30.15,30.17,147458.0,24.0892,24.1052,24.0812,24.0972,147458.0
2015-06-19 11:25:00,30.17,30.18,30.16,30.18,206436.0,24.0972,24.1052,24.0892,24.1052,206436.0
2015-06-19 11:30:00,30.18,30.19,30.17,30.18,102688.0,24.1052,24.1132,24.0972,24.1052,102688.0
2015-06-19 11:35:00,30.18,30.19,30.15,30.17,130938.0,24.1052,24.1132,24.0812,24.0972,130938.0
2015-06-19 11:40:00,30.17,30.17,30.15,30.15,187110.0,24.0972,24.0972,24.0812,24.0812,187110.0
2015-06-19 11:45:00,30.15,30.16,30.13,30.15,137408.0,24.0812,24.0892,24.0653,24.0812,137408.0
2015-06-19 11:50:00,30.15,30.17,30.15,30.17,125652.0,24.0812,24.0972,24.0812,24.0972,125652.0
2015-06-19 11:55:00,30.16,30.17,30.14,30.16,133884.0,24.0892,24.0972,24.0732,24.0892,133884.0
2015-06-19 12:00:00,30.16,30.18,30.15,30.18,170002.0,24.0892,24.1052,24.0812,24.1052,170002.0
2015-06-19 12:05:00,30.18,30.18,30.15,30.17,134820.0,24.1052,24.1052,24.0812,24.0972,134820.0
2015-06-19 12:10:00,30.17,30.19,30.17,30.18,100620.0,24.0972,24.1132,24.0972,24.1052,100620.0
2015-06-19 12:15:00,30.18,30.2,30.18,30.19,97178.0,24.1052,24.1212,24.1052,24.1132,97178.0
2015-06-19 12:20:00,30.19,30.2,30.18,30.18,144328.0,24.1132,24.1212,24.1052,24.1052,144328.0
2015-06-19 12:25:00,30.18,30.2,30.18,30.18,136154.0,24.1052,24.1212,24.1052,24.1052,136154.0
2015-06-19 12:30:00,30.18,30.21,30.18,30.21,133300.0,24.1052,24.1292,24.1052,24.1292,133300.0
2015-06-19 12:35:00,30.21,30.23,30.21,30.22,140552.0,24.1292,24.1451,24.1292,24.1371,140552.0
2015-06-19 12:40:00,30.22,30.23,30.2,30.22,177062.0,24.1371,24.1451,24.1212,24.1371,177062.0
2015-06-19 12:45:00,30.22,30.24,30.22,30.24,130196.0,24.1371,24.1531,24.1371,24.1531,130196.0
2015-06-19 12:50:00,30.24,30.25,30.22,30.24,131850.0,24.1531,24.1611,24.1371,24.1531,131850.0
2015-06-19 12:55:00,30.24,30.24,30.23,30.24,106714.0,24.1531,24.1531,24.1451,24.1531,106714.0
2015-06-19 13:00:00,30.24,30.26,30.23,30.25,151266.0,24.1531,24.1691,24.1451,24.1611,151266.0
2015-06-19 13:05:00,30.25,30.27,30.24,30.27,131622.0,24.1611,24.1771,24.1531,24.1771,131622.0
2015-06-19 13:10:00,30.27,30.29,30.25,30.28,185388.0,24.1771,24.193,24.1611,24.1851,185388.0
2015-06-19 13:15:00,30.28,30.29,30.27,30.29,128882.0,24.1851,24.193,24.1771,24.193,128882.0
2015-06-19 13:20:00,30.29,30.31,30.27,30.31,220156.0,24.193,24.209,24.1771,24.209,220156.0
2015-06-19 13:25:00,30.31,30.35,30.3,30.35,372420.0,24.209,24.241,24.201,24.241,372420.0
2015-06-19 13:30:00,30.35,30.39,30.35,30.39,258884.0,24.241,24.2729,24.241,24.2729,258884.0
2015-06-19 13:35:00,30.39,30.4,30.38,30.39,199740.0,24.2729,24.2809,24.2649,24.2729,199740.0
2015-06-19 13:40:00,30.39,30.4,30.38,30.38,187452.0,24.2729,24.2809,24.2649,24.2649,187452.0
2015-06-19 13:45:00,30.38,30.42,30.38,30.41,282066.0,24.2649,24.2969,24.2649,24.2889,282066.0
2015-06-19 13:50:00,30.42,30.45,30.41,30.45,317000.0,24.2969,24.3208,24.2889,24.3208,317000.0
2015-06-19 13:55:00,30.44,30.45,30.4,30.41,266260.0,24.3129,24.3208,24.2809,24.2889,266260.0
2015-06-19 14:00:00,30.41,30.43,30.4,30.41,261536.0,24.2889,24.3049,24.2809,24.2889,261536.0
2015-06-19 14:05:00,30.42,30.42,30.39,30.41,294068.0,24.2969,24.2969,24.2729,24.2889,294068.0
2015-06-19 14:10:00,30.41,30.42,30.39,30.41,137754.0,24.2889,24.2969,24.2729,24.2889,137754.0
2015-06-19 14:15:00,30.41,30.41,30.4,30.41,179772.0,24.2889,24.2889,24.2809,24.2889,179772.0
2015-06-19 14:20:00,30.4,30.41,30.37,30.38,192088.0,24.2809,24.2889,24.2569,24.2649,192088.0
2015-06-19 14:25:00,30.38,30.39,30.36,30.37,184084.0,24.2649,24.2729,24.249,24.2569,184084.0
2015-06-19 14:30:00,30.37,30.39,30.35,30.38,243460.0,24.2569,24.2729,24.241,24.2649,243460.0
2015-06-19 14:35:00,30.38,30.38,30.36,30.38,180014.0,24.2649,24.2649,24.249,24.2649,180014.0
2015-06-19 14:40:00,30.38,30.38,30.36,30.37,171258.0,24.2649,24.2649,24.249,24.2569,171258.0
2015-06-19 14:45:00,30.37,30.39,30.36,30.39,400840.0,24.2569,24.2729,24.249,24.2729,400840.0
2015-06-19 14:50:00,30.39,30.39,30.34,30.35,193390.0,24.2729,24.2729,24.233,24.241,193390.0
2015-06-19 14:55:00,30.35,30.37,30.35,30.36,200240.0,24.241,24.2569,24.241,24.249,200240.0
2015-06-19 15:00:00,30.36,30.37,30.35,30.36,232422.0,24.249,24.2569,24.241,24.249,232422.0
2015-06-19 15:05:00,30.36,30.36,30.35,30.36,265644.0,24.249,24.249,24.241,24.249,265644.0
2015-06-19 15:10:00,30.36,30.36,30.31,30.32,353276.0,24.249,24.249,24.209,24.217,353276.0
2015-06-19 15:15:00,30.32,30.35,30.31,30.35,542508.0,24.217,24.241,24.209,24.241,542508.0
2015-06-19 15:20:00,30.35,30.36,30.33,30.33,450198.0,24.241,24.249,24.225,24.225,450198.0
2015-06-19 15:25:00,30.33,30.35,30.32,30.32,243914.0,24.225,24.241,24.217,24.217,243914.0
2015-06-19 15:30:00,30.32,30.33,30.29,30.32,382850.0,24.217,24.225,24.193,24.217,382850.0
2015-06-19 15:35:00,30.33,30.34,30.31,30.32,243166.0,24.225,24.233,24.209,24.217,243166.0
2015-06-19 15:40:00,30.32,30.34,30.3,30.32,340378.0,24.217,24.233,24.201,24.217,340378.0
2015-06-19 15:45:00,30.32,30.34,30.31,30.34,480668.0,24.217,24.233,24.209,24.233,480668.0
2015-06-19 15:50:00,30.34,30.36,30.18,30.31,2072238.0,24.233,24.249,24.1052,24.209,2072238.0
2015-06-19 15:55:00,30.3,30.32,30.27,30.27,2175236.0,24.201,24.217,24.1771,24.1771,2175236.0
2015-06-22 09:30:00,30.34,30.48,30.25,30.43,675630.0,24.233,24.3448,24.1611,24.3049,675630.0
2015-06-22 09:35:00,30.43,30.43,30.34,30.39,222976.0,24.3049,24.3049,24.233,24.2729,222976.0
2015-06-22 09:40:00,30.39,30.42,30.35,30.38,462564.0,24.2729,24.2969,24.241,24.2649,462564.0
2015-06-22 09:45:00,30.38,30.43,30.37,30.38,337846.0,24.2649,24.3049,24.2569,24.2649,337846.0
2015-06-22 09:50:00,30.38,30.43,30.38,30.4,429416.0,24.2649,24.3049,24.2649,24.2809,429416.0
2015-06-22 09:55:00,30.4,30.41,30.37,30.39,468136.0,24.2809,24.2889,24.2569,24.2729,468136.0
2015-06-22 10:00:00,30.39,30.43,30.38,30.4,330464.0,24.2729,24.3049,24.2649,24.2809,330464.0
2015-06-22 10:05:00,30.4,30.5,30.4,30.5,894256.0,24.2809,24.3608,24.2809,24.3608,894256.0
2015-06-22 10:10:00,30.5,30.55,30.47,30.55,301124.0,24.3608,24.4007,24.3368,24.4007,301124.0
2015-06-22 10:15:00,30.55,30.6,30.54,30.56,503880.0,24.4007,24.4407,24.3927,24.4087,503880.0
2015-06-22 10:20:00,30.56,30.58,30.52,30.52,342484.0,24.4087,24.4247,24.3768,24.3768,342484.0
2015-06-22 10:25:00,30.53,30.62,30.45,30.58,2692608.0,24.3847,24.4566,24.3208,24.4247,2692608.0
2015-06-22 10:30:00,30.58,30.61,30.45,30.47,3173580.0,24.4247,24.4486,24.3208,24.3368,3173580.0
2015-06-22 10:35:00,30.47,30.49,30.43,30.47,615798.0,24.3368,24.3528,24.3049,24.3368,615798.0
2015-06-22 10:40:00,30.47,30.5,30.45,30.5,650754.0,24.3368,24.3608,24.3208,24.3608,650754.0
2015-06-22 10:45:00,30.49,30.5,30.42,30.43,320630.0,24.3528,24.3608,24.2969,24.3049,320630.0
2015-06-22 10:50:00,30.43,30.43,30.37,30.39,411672.0,24.3049,24.3049,24.2569,24.2729,411672.0
2015-06-22 10:55:00,30.39,30.44,30.39,30.44,115944.0,24.2729,24.3129,24.2729,24.3129,115944.0
2015-06-22 11:00:00,30.43,30.47,30.43,30.47,527526.0,24.3049,24.3368,24.3049,24.3368,527526.0
2015-06-22 11:05:00,30.47,30.5,30.46,30.5,156690.0,24.3368,24.3608,24.3288,24.3608,156690.0
2015-06-22 11:10:00,30.5,30.5,30.48,30.5,161348.0,24.3608,24.3608,24.3448,24.3608,161348.0
2015-06-22 11:15:00,30.5,30.52,30.5,30.5,244840.0,24.3608,24.3768,24.3608,24.3608,244840.0
2015-06-22 11:20:00,30.5,30.56,30.5,30.55,263002.0,24.3608,24.4087,24.3608,24.4007,263002.0
2015-06-22 11:25:00,30.55,30.55,30.5,30.55,392012.0,24.4007,24.4007,24.3608,24.4007,392012.0
2015-06-22 11:30:00,30.55,30.57,30.53,30.53,273996.0,24.4007,24.4167,24.3847,24.3847,273996.0
2015-06-22 11:35:00,30.54,30.54,30.5,30.5,272774.0,24.3927,24.3927,24.3608,24.3608,272774.0
2015-06-22 11:40:00,30.5,30.51,30.48,30.49,364670.0,24.3608,24.3688,24.3448,24.3528,364670.0
2015-06-22 11:45:00,30.49,30.5,30.49,30.5,177106.0,24.3528,24.3608,24.3528,24.3608,177106.0
2015-06-22 11:50:00,30.5,30.51,30.5,30.51,336742.0,24.3608,24.3688,24.3608,24.3688,336742.0
2015-06-22 11:55:00,30.51,30.51,30.47,30.47,161004.0,24.3688,24.3688,24.3368,24.3368,161004.0
2015-06-22 12:00:00,30.47,30.5,30.45,30.49,162368.0,24.3368,24.3608,24.3208,24.3528,162368.0
2015-06-22 12:05:00,30.49,30.5,30.49,30.5,234036.0,24.3528,24.3608,24.3528,24.3608,234036.0
2015-06-22 12:10:00,30.5,30.52,30.49,30.52,293456.0,24.3608,24.3768,24.3528,24.3768,293456.0
2015-06-22 12:15:00,30.51,30.55,30.51,30.54,402580.0,24.3688,24.4007,24.3688,24.3927,402580.0
2015-06-22 12:20:00,30.54,30.55,30.5,30.5,211704.0,24.3927,24.4007,24.3608,24.3608,211704.0
2015-06-22 12:25:00,30.5,30.51,30.47,30.5,275314.0,24.3608,24.3688,24.3368,24.3608,275314.0
2015-06-22 12:30:00,30.5,30.52,30.5,30.52,139546.0,24.3608,24.3768,24.3608,24.3768,139546.0
2015-06-22 12:35:00,30.52,30.52,30.5,30.5,99608.0,24.3768,24.3768,24.3608,24.3608,99608.0
2015-06-22 12:40:00,30.5,30.53,30.5,30.52,294262.0,24.3608,24.3847,24.3608,24.3768,294262.0
2015-06-22 12:45:00,30.52,30.54,30.52,30.54,328736.0,24.3768,24.3927,24.3768,24.3927,328736.0
2015-06-22 12:50:00,30.54,30.56,30.54,30.56,177626.0,24.3927,24.4087,24.3927,24.4087,177626.0
2015-06-22 12:55:00,30.56,30.61,30.54,30.55,431956.0,24.4087,24.4486,24.3927,24.4007,431956.0
2015-06-22 13:00:00,30.55,30.56,30.54,30.56,101142.0,24.4007,24.4087,24.3927,24.4087,101142.0
2015-06-22 13:05:00,30.56,30.58,30.56,30.57,233602.0,24.4087,24.4247,24.4087,24.4167,233602.0
2015-06-22 13:10:00,30.56,30.57,30.55,30.55,143714.0,24.4087,24.4167,24.4007,24.4007,143714.0
2015-06-22 13:15:00,30.55,30.56,30.54,30.54,127314.0,24.4007,24.4087,24.3927,24.3927,127314.0
2015-06-22 13:20:00,30.54,30.55,30.53,30.54,158188.0,24.3927,24.4007,24.3847,24.3927,158188.0
2015-06-22 13:25:00,30.54,30.55,30.52,30.53,134108.0,24.3927,24.4007,24.3768,24.3847,134108.0
2015-06-22 13:30:00,30.53,30.54,30.52,30.54,174018.0,24.3847,24.3927,24.3768,24.3927,174018.0
2015-06-22 13:35:00,30.54,30.54,30.52,30.52,111080.0,24.3927,24.3927,24.3768,24.3768,111080.0
2015-06-22 13:40:00,30.52,30.55,30.52,30.55,165502.0,24.3768,24.4007,24.3768,24.4007,165502.0
2015-06-22 13:45:00,30.55,30.56,30.53,30.56,193642.0,24.4007,24.4087,24.3847,24.4087,193642.0
2015-06-22 13:50:00,30.56,30.57,30.55,30.56,461932.0,24.4087,24.4167,24.4007,24.4087,461932.0
2015-06-22 13:55:00,30.56,30.57,30.53,30.55,214858.0,24.4087,24.4167,24.3847,24.4007,214858.0
2015-06-22 14:00:00,30.55,30.55,30.52,30.53,134236.0,24.4007,24.4007,24.3768,24.3847,134236.0
2015-06-22 14:05:00,30.53,30.55,30.52,30.55,302528.0,24.3847,24.4007,24.3768,24.4007,302528.0
2015-06-22 14:10:00,30.54,30.55,30.52,30.52,65068.0,24.3927,24.4007,24.3768,24.3768,65068.0
2015-06-22 14:15:00,30.52,30.53,30.51,30.52,132212.0,24.3768,24.3847,24.3688,24.3768,132212.0
2015-06-22 14:20:00,30.51,30.52,30.5,30.5,134396.0,24.3688,24.3768,24.3608,24.3608,134396.0
2015-06-22 14:25:00,30.5,30.51,30.49,30.49,180340.0,24.3608,24.3688,24.3528,24.3528,180340.0
2015-06-22 14:30:00,30.49,30.5,30.46,30.5,183956.0,24.3528,24.3608,24.3288,24.3608,183956.0
2015-06-22 14:35:00,30.5,30.52,30.5,30.5,83338.0,24.3608,24.3768,24.3608,24.3608,83338.0
2015-06-22 14:40:00,30.5,30.5,30.49,30.49,175528.0,24.3608,24.3608,24.3528,24.3528,175528.0
2015-06-22 14:45:00,30.49,30.5,30.48,30.49,144672.0,24.3528,24.3608,24.3448,24.3528,144672.0
2015-06-22 14:50:00,30.48,30.52,30.48,30.51,265770.0,24.3448,24.3768,24.3448,24.3688,265770.0
2015-06-22 14:55:00,30.52,30.53,30.51,30.52,117070.0,24.3768,24.3847,24.3688,24.3768,117070.0
2015-06-22 15:00:00,30.53,30.53,30.51,30.52,241002.0,24.3847,24.3847,24.3688,24.3768,241002.0
2015-06-22 15:05:00,30.51,30.52,30.51,30.52,156264.0,24.3688,24.3768,24.3688,24.3768,156264.0
2015-06-22 15:10:00,30.52,30.53,30.52,30.52,241360.0,24.3768,24.3847,24.3768,24.3768,241360.0
2015-06-22 15:15:00,30.52,30.52,30.5,30.51,309570.0,24.3768,24.3768,24.3608,24.3688,309570.0
2015-06-22 15:20:00,30.51,30.52,30.49,30.51,478558.0,24.3688,24.3768,24.3528,24.3688,478558.0
2015-06-22 15:25:00,30.51,30.51,30.48,30.48,217726.0,24.3688,24.3688,24.3448,24.3448,217726.0
2015-06-22 15:30:00,30.49,30.5,30.48,30.5,245444.0,24.3528,24.3608,24.3448,24.3608,245444.0
2015-06-22 15:35:00,30.5,30.5,30.47,30.47,373560.0,24.3608,24.3608,24.3368,24.3368,373560.0
2015-06-22 15:40:00,30.47,30.5,30.47,30.5,332280.0,24.3368,24.3608,24.3368,24.3608,332280.0
2015-06-22 15:45:00,30.5,30.5,30.47,30.48,396976.0,24.3608,24.3608,24.3368,24.3448,396976.0
2015-06-22 15:50:00,30.48,30.5,30.46,30.49,756626.0,24.3448,24.3608,24.3288,24.3528,756626.0
2015-06-22 15:55:00,30.49,30.5,30.47,30.5,979356.0,24.3528,24.3608,24.3368,24.3608,979356.0
2015-06-23 09:30:00,30.47,30.54,30.31,30.47,527096.0,24.3368,24.3927,24.209,24.3368,527096.0
2015-06-23 09:35:00,30.47,30.53,30.43,30.44,261730.0,24.3368,24.3847,24.3049,24.3129,261730.0
2015-06-23 09:40:00,30.44,30.46,30.4,30.41,246202.0,24.3129,24.3288,24.2809,24.2889,246202.0
2015-06-23 09:45:00,30.41,30.43,30.39,30.4,227706.0,24.2889,24.3049,24.2729,24.2809,227706.0
2015-06-23 09:50:00,30.4,30.4,30.35,30.37,265212.0,24.2809,24.2809,24.241,24.2569,265212.0
2015-06-23 09:55:00,30.36,30.37,30.33,30.33,194314.0,24.249,24.2569,24.225,24.225,194314.0
2015-06-23 10:00:00,30.34,30.34,30.29,30.31,381150.0,24.233,24.233,24.193,24.209,381150.0
2015-06-23 10:05:00,30.31,30.36,30.3,30.31,328594.0,24.209,24.249,24.201,24.209,328594.0
2015-06-23 10:10:00,30.31,30.32,30.28,30.32,330168.0,24.209,24.217,24.1851,24.217,330168.0
2015-06-23 10:15:00,30.31,30.34,30.25,30.25,305068.0,24.209,24.233,24.1611,24.1611,305068.0
2015-06-23 10:20:00,30.26,30.35,30.26,30.35,461482.0,24.1691,24.241,24.1691,24.241,461482.0
2015-06-23 10:25:00,30.35,30.38,30.33,30.37,281806.0,24.241,24.2649,24.225,24.2569,281806.0
2015-06-23 10:30:00,30.36,30.36,30.33,30.34,177434.0,24.249,24.249,24.225,24.233,177434.0
2015-06-23 10:35:00,30.34,30.37,30.33,30.33,221420.0,24.233,24.2569,24.225,24.225,221420.0
2015-06-23 10:40:00,30.33,30.33,30.29,30.3,238682.0,24.225,24.225,24.193,24.201,238682.0
2015-06-23 10:45:00,30.3,30.32,30.29,30.31,287324.0,24.201,24.217,24.193,24.209,287324.0
2015-06-23 10:50:00,30.31,30.32,30.26,30.3,178202.0,24.209,24.217,24.1691,24.201,178202.0
2015-06-23 10:55:00,30.3,30.3,30.25,30.28,219860.0,24.201,24.201,24.1611,24.1851,219860.0
2015-06-23 11:00:00,30.28,30.29,30.25,30.29,205036.0,24.1851,24.193,24.1611,24.193,205036.0
2015-06-23 11:05:00,30.29,30.31,30.28,30.3,226100.0,24.193,24.209,24.1851,24.201,226100.0
2015-06-23 11:10:00,30.29,30.3,30.27,30.28,131192.0,24.193,24.201,24.1771,24.1851,131192.0
2015-06-23 11:15:00,30.28,30.29,30.26,30.29,135628.0,24.1851,24.193,24.1691,24.193,135628.0
2015-06-23 11:20:00,30.29,30.3,30.26,30.26,150154.0,24.193,24.201,24.1691,24.1691,150154.0
2015-06-23 11:25:00,30.26,30.28,30.24,30.25,161844.0,24.1691,24.1851,24.1531,24.1611,161844.0
2015-06-23 11:30:00,30.25,30.25,30.24,30.24,303450.0,24.1611,24.1611,24.1531,24.1531,303450.0
2015-06-23 11:35:00,30.24,30.29,30.24,30.25,137666.0,24.1531,24.193,24.1531,24.1611,137666.0
2015-06-23 11:40:00,30.25,30.27,30.24,30.24,164838.0,24.1611,24.1771,24.1531,24.1531,164838.0
2015-06-23 11:45:00,30.24,30.27,30.23,30.27,195200.0,24.1531,24.1771,24.1451,24.1771,195200.0
2015-06-23 11:50:00,30.27,30.29,30.26,30.29,166862.0,24.1771,24.193,24.1691,24.193,166862.0
2015-06-23 11:55:00,30.29,30.29,30.29,30.29,53674.0,24.193,24.193,24.193,24.193,53674.0
2015-06-23 12:00:00,30.29,30.29,30.27,30.27,143624.0,24.193,24.193,24.1771,24.1771,143624.0
2015-06-23 12:05:00,30.27,30.28,30.23,30.25,164802.0,24.1771,24.1851,24.1451,24.1611,164802.0
2015-06-23 12:10:00,30.24,30.24,30.23,30.23,41182.0,24.1531,24.1531,24.1451,24.1451,41182.0
2015-06-23 12:15:00,30.23,30.27,30.23,30.25,126446.0,24.1451,24.1771,24.1451,24.1611,126446.0
2015-06-23 12:20:00,30.25,30.26,30.23,30.23,51432.0,24.1611,24.1691,24.1451,24.1451,51432.0
2015-06-23 12:25:00,30.23,30.25,30.23,30.24,38902.0,24.1451,24.1611,24.1451,24.1531,38902.0
2015-06-23 12:30:00,30.24,30.25,30.23,30.25,99538.0,24.1531,24.1611,24.1451,24.1611,99538.0
2015-06-23 12:35:00,30.25,30.27,30.25,30.26,98668.0,24.1611,24.1771,24.1611,24.1691,98668.0
2015-06-23 12:40:00,30.25,30.29,30.25,30.28,141582.0,24.1611,24.193,24.1611,24.1851,141582.0
2015-06-23 12:45:00,30.28,30.3,30.28,30.28,169234.0,24.1851,24.201,24.1851,24.1851,169234.0
2015-06-23 12:50:00,30.28,30.29,30.27,30.27,72810.0,24.1851,24.193,24.1771,24.1771,72810.0
2015-06-23 12:55:00,30.27,30.29,30.27,30.27,115706.0,24.1771,24.193,24.1771,24.1771,115706.0
2015-06-23 13:00:00,30.27,30.29,30.26,30.28,139154.0,24.1771,24.193,24.1691,24.1851,139154.0
2015-06-23 13:05:00,30.28,30.28,30.26,30.28,83434.0,24.1851,24.1851,24.1691,24.1851,83434.0
2015-06-23 13:10:00,30.28,30.28,30.27,30.28,44560.0,24.1851,24.1851,24.1771,24.1851,44560.0
2015-06-23 13:15:00,30.28,30.28,30.27,30.28,104710.0,24.1851,24.1851,24.1771,24.1851,104710.0
2015-06-23 13:20:00,30.27,30.29,30.26,30.27,192724.0,24.1771,24.193,24.1691,24.1771,192724.0
2015-06-23 13:25:00,30.27,30.28,30.25,30.25,85666.0,24.1771,24.1851,24.1611,24.1611,85666.0
2015-06-23 13:30:00,30.26,30.27,30.25,30.26,70352.0,24.1691,24.1771,24.1611,24.1691,70352.0
2015-06-23 13:35:00,30.26,30.28,30.25,30.26,121760.0,24.1691,24.1851,24.1611,24.1691,121760.0
2015-06-23 13:40:00,30.26,30.3,30.25,30.3,137946.0,24.1691,24.201,24.1611,24.201,137946.0
2015-06-23 13:45:00,30.3,30.3,30.27,30.3,233262.0,24.201,24.201,24.1771,24.201,233262.0
2015-06-23 13:50:00,30.3,30.31,30.29,30.31,68298.0,24.201,24.209,24.193,24.209,68298.0
2015-06-23 13:55:00,30.31,30.32,30.31,30.31,73630.0,24.209,24.217,24.209,24.209,73630.0
2015-06-23 14:00:00,30.31,30.34,30.31,30.33,319268.0,24.209,24.233,24.209,24.225,319268.0
2015-06-23 14:05:00,30.34,30.35,30.32,30.33,348854.0,24.233,24.241,24.217,24.225,348854.0
2015-06-23 14:10:00,30.33,30.34,30.32,30.33,52144.0,24.225,24.233,24.217,24.225,52144.0
2015-06-23 14:15:00,30.34,30.34,30.32,30.33,284684.0,24.233,24.233,24.217,24.225,284684.0
2015-06-23 14:20:00,30.33,30.35,30.33,30.34,189960.0,24.225,24.241,24.225,24.233,189960.0
2015-06-23 14:25:00,30.34,30.34,30.32,30.33,63344.0,24.233,24.233,24.217,24.225,63344.0
2015-06-23 14:30:00,30.33,30.33,30.3,30.3,63926.0,24.225,24.225,24.201,24.201,63926.0
2015-06-23 14:35:00,30.3,30.34,30.3,30.32,151978.0,24.201,24.233,24.201,24.217,151978.0
2015-06-23 14:40:00,30.33,30.35,30.31,30.35,362432.0,24.225,24.241,24.209,24.241,362432.0
2015-06-23 14:45:00,30.35,30.35,30.34,30.34,69664.0,24.241,24.241,24.233,24.233,69664.0
2015-06-23 14:50:00,30.34,30.35,30.32,30.34,148402.0,24.233,24.241,24.217,24.233,148402.0
2015-06-23 14:55:00,30.34,30.34,30.32,30.32,55420.0,24.233,24.233,24.217,24.217,55420.0
2015-06-23 15:00:00,30.32,30.35,30.32,30.34,126120.0,24.217,24.241,24.217,24.233,126120.0
2015-06-23 15:05:00,30.34,30.34,30.32,30.33,165376.0,24.233,24.233,24.217,24.225,165376.0
2015-06-23 15:10:00,30.33,30.34,30.31,30.32,172070.0,24.225,24.233,24.209,24.217,172070.0
2015-06-23 15:15:00,30.32,30.32,30.31,30.31,95756.0,24.217,24.217,24.209,24.209,95756.0
2015-06-23 15:20:00,30.31,30.36,30.31,30.35,238060.0,24.209,24.249,24.209,24.241,238060.0
2015-06-23 15:25:00,30.35,30.38,30.34,30.38,193820.0,24.241,24.2649,24.233,24.2649,193820.0
2015-06-23 15:30:00,30.38,30.39,30.36,30.37,202722.0,24.2649,24.2729,24.249,24.2569,202722.0
2015-06-23 15:35:00,30.37,30.38,30.36,30.37,242778.0,24.2569,24.2649,24.249,24.2569,242778.0
2015-06-23 15:40:00,30.38,30.38,30.36,30.36,163518.0,24.2649,24.2649,24.249,24.249,163518.0
2015-06-23 15:45:00,30.36,30.39,30.36,30.38,272468.0,24.249,24.2729,24.249,24.2649,272468.0
2015-06-23 15:50:00,30.38,30.39,30.37,30.39,628916.0,24.2649,24.2729,24.2569,24.2729,628916.0
2015-06-23 15:55:00,30.39,30.39,30.37,30.38,588710.0,24.2729,24.2729,24.2569,24.2649,588710.0
2015-06-24 09:30:00,30.4,30.47,30.3,30.44,578688.0,24.2809,24.3368,24.201,24.3129,578688.0
2015-06-24 09:35:00,30.44,30.47,30.42,30.43,330476.0,24.3129,24.3368,24.2969,24.3049,330476.0
2015-06-24 09:40:00,30.43,30.45,30.39,30.44,294304.0,24.3049,24.3208,24.2729,24.3129,294304.0
2015-06-24 09:45:00,30.44,30.44,30.38,30.39,144266.0,24.3129,24.3129,24.2649,24.2729,144266.0
2015-06-24 09:50:00,30.38,30.43,30.38,30.41,254706.0,24.2649,24.3049,24.2649,24.2889,254706.0
2015-06-24 09:55:00,30.41,30.41,30.38,30.4,76842.0,24.2889,24.2889,24.2649,24.2809,76842.0
2015-06-24 10:00:00,30.4,30.42,30.38,30.4,162120.0,24.2809,24.2969,24.2649,24.2809,162120.0
2015-06-24 10:05:00,30.4,30.4,30.36,30.36,141080.0,24.2809,24.2809,24.249,24.249,141080.0
2015-06-24 10:10:00,30.37,30.38,30.35,30.36,108682.0,24.2569,24.2649,24.241,24.249,108682.0
2015-06-24 10:15:00,30.36,30.4,30.35,30.39,235108.0,24.249,24.2809,24.241,24.2729,235108.0
2015-06-24 10:20:00,30.39,30.4,30.36,30.36,153984.0,24.2729,24.2809,24.249,24.249,153984.0
2015-06-24 10:25:00,30.36,30.43,30.36,30.42,246554.0,24.249,24.3049,24.249,24.2969,246554.0
2015-06-24 10:30:00,30.43,30.47,30.42,30.44,211320.0,24.3049,24.3368,24.2969,24.3129,211320.0
2015-06-24 10:35:00,30.44,30.45,30.4,30.41,122124.0,24.3129,24.3208,24.2809,24.2889,122124.0
2015-06-24 10:40:00,30.41,30.47,30.4,30.47,271262.0,24.2889,24.3368,24.2809,24.3368,271262.0
2015-06-24 10:45:00,30.47,30.5,30.46,30.49,436946.0,24.3368,24.3608,24.3288,24.3528,436946.0
2015-06-24 10:50:00,30.49,30.49,30.46,30.47,209832.0,24.3528,24.3528,24.3288,24.3368,209832.0
2015-06-24 10:55:00,30.47,30.48,30.45,30.46,131656.0,24.3368,24.3448,24.3208,24.3288,131656.0
2015-06-24 11:00:00,30.46,30.47,30.39,30.39,144334.0,24.3288,24.3368,24.2729,24.2729,144334.0
2015-06-24 11:05:00,30.39,30.39,30.35,30.35,79014.0,24.2729,24.2729,24.241,24.241,79014.0
2015-06-24 11:10:00,30.35,30.35,30.32,30.32,147944.0,24.241,24.241,24.217,24.217,147944.0
2015-06-24 11:15:00,30.32,30.33,30.3,30.32,119806.0,24.217,24.225,24.201,24.217,119806.0
2015-06-24 11:20:00,30.31,30.32,30.3,30.3,88040.0,24.209,24.217,24.201,24.201,88040.0
2015-06-24 11:25:00,30.3,30.34,30.3,30.32,140732.0,24.201,24.233,24.201,24.217,140732.0
2015-06-24 11:30:00,30.32,30.34,30.31,30.32,158732.0,24.217,24.233,24.209,24.217,158732.0
2015-06-24 11:35:00,30.32,30.35,30.31,30.35,246566.0,24.217,24.241,24.209,24.241,246566.0
2015-06-24 11:40:00,30.35,30.4,30.33,30.4,278594.0,24.241,24.2809,24.225,24.2809,278594.0
2015-06-24 11:45:00,30.39,30.41,30.37,30.4,130842.0,24.2729,24.2889,24.2569,24.2809,130842.0
2015-06-24 11:50:00,30.4,30.42,30.38,30.39,87394.0,24.2809,24.2969,24.2649,24.2729,87394.0
2015-06-24 11:55:00,30.38,30.4,30.34,30.35,88336.0,24.2649,24.2809,24.233,24.241,88336.0
2015-06-24 12:00:00,30.35,30.36,30.33,30.33,137114.0,24.241,24.249,24.225,24.225,137114.0
2015-06-24 12:05:00,30.33,30.36,30.32,30.34,139318.0,24.225,24.249,24.217,24.233,139318.0
2015-06-24 12:10:00,30.34,30.37,30.32,30.36,108212.0,24.233,24.2569,24.217,24.249,108212.0
2015-06-24 12:15:00,30.36,30.36,30.34,30.35,126842.0,24.249,24.249,24.233,24.241,126842.0
2015-06-24 12:20:00,30.35,30.35,30.32,30.34,102978.0,24.241,24.241,24.217,24.233,102978.0
2015-06-24 12:25:00,30.34,30.34,30.27,30.28,85374.0,24.233,24.233,24.1771,24.1851,85374.0
2015-06-24 12:30:00,30.28,30.29,30.27,30.28,57672.0,24.1851,24.193,24.1771,24.1851,57672.0
2015-06-24 12:35:00,30.28,30.31,30.28,30.3,65280.0,24.1851,24.209,24.1851,24.201,65280.0
2015-06-24 12:40:00,30.3,30.3,30.27,30.28,72220.0,24.201,24.201,24.1771,24.1851,72220.0
2015-06-24 12:45:00,30.28,30.3,30.27,30.27,121164.0,24.1851,24.201,24.1771,24.1771,121164.0
2015-06-24 12:50:00,30.27,30.28,30.24,30.25,86282.0,24.1771,24.1851,24.1531,24.1611,86282.0
2015-06-24 12:55:00,30.25,30.28,30.25,30.28,78238.0,24.1611,24.1851,24.1611,24.1851,78238.0
2015-06-24 13:00:00,30.27,30.3,30.27,30.29,126076.0,24.1771,24.201,24.1771,24.193,126076.0
2015-06-24 13:05:00,30.29,30.3,30.28,30.28,52940.0,24.193,24.201,24.1851,24.1851,52940.0
2015-06-24 13:10:00,30.28,30.32,30.27,30.3,216322.0,24.1851,24.217,24.1771,24.201,216322.0
2015-06-24 13:15:00,30.3,30.3,30.27,30.3,92010.0,24.201,24.201,24.1771,24.201,92010.0
2015-06-24 13:20:00,30.3,30.3,30.25,30.25,254438.0,24.201,24.201,24.1611,24.1611,254438.0
2015-06-24 13:25:00,30.25,30.25,30.22,30.25,180998.0,24.1611,24.1611,24.1371,24.1611,180998.0
2015-06-24 13:30:00,30.25,30.25,30.22,30.23,135086.0,24.1611,24.1611,24.1371,24.1451,135086.0
2015-06-24 13:35:00,30.23,30.25,30.22,30.23,111122.0,24.1451,24.1611,24.1371,24.1451,111122.0
2015-06-24 13:40:00,30.22,30.23,30.18,30.2,77928.0,24.1371,24.1451,24.1052,24.1212,77928.0
2015-06-24 13:45:00,30.2,30.23,30.19,30.22,80806.0,24.1212,24.1451,24.1132,24.1371,80806.0
2015-06-24 13:50:00,30.23,30.25,30.22,30.24,145604.0,24.1451,24.1611,24.1371,24.1531,145604.0
2015-06-24 13:55:00,30.24,30.26,30.24,30.26,63410.0,24.1531,24.1691,24.1531,24.1691,63410.0
2015-06-24 14:00:00,30.25,30.26,30.23,30.24,90320.0,24.1611,24.1691,24.1451,24.1531,90320.0
2015-06-24 14:05:00,30.24,30.25,30.23,30.25,180218.0,24.1531,24.1611,24.1451,24.1611,180218.0
2015-06-24 14:10:00,30.25,30.25,30.21,30.22,80078.0,24.1611,24.1611,24.1292,24.1371,80078.0
2015-06-24 14:15:00,30.22,30.22,30.2,30.2,147972.0,24.1371,24.1371,24.1212,24.1212,147972.0
2015-06-24 14:20:00,30.2,30.21,30.19,30.2,105588.0,24.1212,24.1292,24.1132,24.1212,105588.0
2015-06-24 14:25:00,30.2,30.21,30.19,30.2,80302.0,24.1212,24.1292,24.1132,24.1212,80302.0
2015-06-24 14:30:00,30.2,30.21,30.18,30.19,148994.0,24.1212,24.1292,24.1052,24.1132,148994.0
2015-06-24 14:35:00,30.19,30.24,30.18,30.23,159198.0,24.1132,24.1531,24.1052,24.1451,159198.0
2015-06-24 14:40:00,30.23,30.26,30.22,30.26,209584.0,24.1451,24.1691,24.1371,24.1691,209584.0
2015-06-24 14:45:00,30.25,30.26,30.25,30.25,99420.0,24.1611,24.1691,24.1611,24.1611,99420.0
2015-06-24 14:50:00,30.25,30.29,30.25,30.28,93008.0,24.1611,24.193,24.1611,24.1851,93008.0
2015-06-24 14:55:00,30.28,30.29,30.26,30.28,167942.0,24.1851,24.193,24.1691,24.1851,167942.0
2015-06-24 15:00:00,30.28,30.28,30.26,30.27,128734.0,24.1851,24.1851,24.1691,24.1771,128734.0
2015-06-24 15:05:00,30.27,30.27,30.24,30.25,87296.0,24.1771,24.1771,24.1531,24.1611,87296.0
2015-06-24 15:10:00,30.25,30.27,30.23,30.27,124518.0,24.1611,24.1771,24.1451,24.1771,124518.0
2015-06-24 15:15:00,30.27,30.27,30.25,30.25,53844.0,24.1771,24.1771,24.1611,24.1611,53844.0
2015-06-24 15:20:00,30.25,30.27,30.25,30.27,136454.0,24.1611,24.1771,24.1611,24.1771,136454.0
2015-06-24 15:25:00,30.27,30.3,30.27,30.28,133334.0,24.1771,24.201,24.1771,24.1851,133334.0
2015-06-24 15:30:00,30.29,30.3,30.28,30.29,89672.0,24.193,24.201,24.1851,24.193,89672.0
2015-06-24 15:35:00,30.28,30.29,30.25,30.26,198260.0,24.1851,24.193,24.1611,24.1691,198260.0
2015-06-24 15:40:00,30.27,30.28,30.25,30.27,172812.0,24.1771,24.1851,24.1611,24.1771,172812.0
2015-06-24 15:45:00,30.27,30.27,30.22,30.22,191052.0,24.1771,24.1771,24.1371,24.1371,191052.0
2015-06-24 15:50:00,30.22,30.22,30.13,30.2,721568.0,24.1371,24.1371,24.0653,24.1212,721568.0
2015-06-24 15:55:00,30.19,30.21,30.17,30.18,971186.0,24.1132,24.1292,24.0972,24.1052,971186.0
2015-06-25 09:30:00,30.33,30.43,30.23,30.33,746780.0,24.225,24.3049,24.1451,24.225,746780.0
2015-06-25 09:35:00,30.33,30.4,30.31,30.35,410482.0,24.225,24.2809,24.209,24.241,410482.0
2015-06-25 09:40:00,30.35,30.4,30.33,30.36,605508.0,24.241,24.2809,24.225,24.249,605508.0
2015-06-25 09:45:00,30.36,30.38,30.33,30.36,276020.0,24.249,24.2649,24.225,24.249,276020.0
2015-06-25 09:50:00,30.36,30.51,30.36,30.45,510004.0,24.249,24.3688,24.249,24.3208,510004.0
2015-06-25 09:55:00,30.46,30.46,30.41,30.44,223784.0,24.3288,24.3288,24.2889,24.3129,223784.0
2015-06-25 10:00:00,30.45,30.49,30.43,30.49,403964.0,24.3208,24.3528,24.3049,24.3528,403964.0
2015-06-25 10:05:00,30.49,30.5,30.46,30.47,292564.0,24.3528,24.3608,24.3288,24.3368,292564.0
2015-06-25 10:10:00,30.47,30.53,30.46,30.49,367742.0,24.3368,24.3847,24.3288,24.3528,367742.0
2015-06-25 10:15:00,30.49,30.54,30.48,30.53,234678.0,24.3528,24.3927,24.3448,24.3847,234678.0
2015-06-25 10:20:00,30.54,30.55,30.51,30.54,272352.0,24.3927,24.4007,24.3688,24.3927,272352.0
2015-06-25 10:25:00,30.54,30.56,30.53,30.53,259988.0,24.3927,24.4087,24.3847,24.3847,259988.0
2015-06-25 10:30:00,30.52,30.54,30.5,30.5,182756.0,24.3768,24.3927,24.3608,24.3608,182756.0
2015-06-25 10:35:00,30.5,30.52,30.47,30.5,167172.0,24.3608,24.3768,24.3368,24.3608,167172.0
2015-06-25 10:40:00,30.5,30.53,30.49,30.53,164804.0,24.3608,24.3847,24.3528,24.3847,164804.0
2015-06-25 10:45:00,30.53,30.54,30.5,30.54,241510.0,24.3847,24.3927,24.3608,24.3927,241510.0
2015-06-25 10:50:00,30.53,30.56,30.5,30.55,442504.0,24.3847,24.4087,24.3608,24.4007,442504.0
2015-06-25 10:55:00,30.55,30.57,30.53,30.57,430936.0,24.4007,24.4167,24.3847,24.4167,430936.0
2015-06-25 11:00:00,30.57,30.65,30.56,30.65,359188.0,24.4167,24.4806,24.4087,24.4806,359188.0
2015-06-25 11:05:00,30.65,30.68,30.64,30.67,324562.0,24.4806,24.5045,24.4726,24.4966,324562.0
2015-06-25 11:10:00,30.68,30.71,30.67,30.69,229362.0,24.5045,24.5285,24.4966,24.5125,229362.0
2015-06-25 11:15:00,30.69,30.7,30.67,30.67,239208.0,24.5125,24.5205,24.4966,24.4966,239208.0
2015-06-25 11:20:00,30.67,30.7,30.65,30.69,330632.0,24.4966,24.5205,24.4806,24.5125,330632.0
2015-06-25 11:25:00,30.68,30.72,30.68,30.71,444198.0,24.5045,24.5365,24.5045,24.5285,444198.0
2015-06-25 11:30:00,30.71,30.73,30.68,30.71,446972.0,24.5285,24.5445,24.5045,24.5285,446972.0
2015-06-25 11:35:00,30.71,30.73,30.68,30.72,231176.0,24.5285,24.5445,24.5045,24.5365,231176.0
2015-06-25 11:40:00,30.71,30.72,30.68,30.68,132368.0,24.5285,24.5365,24.5045,24.5045,132368.0
2015-06-25 11:45:00,30.68,30.69,30.66,30.67,316936.0,24.5045,24.5125,24.4886,24.4966,316936.0
2015-06-25 11:50:00,30.67,30.71,30.65,30.71,442130.0,24.4966,24.5285,24.4806,24.5285,442130.0
2015-06-25 11:55:00,30.71,30.72,30.68,30.71,245956.0,24.5285,24.5365,24.5045,24.5285,245956.0
2015-06-25 12:00:00,30.71,30.72,30.67,30.68,160326.0,24.5285,24.5365,24.4966,24.5045,160326.0
2015-06-25 12:05:00,30.68,30.71,30.68,30.71,120880.0,24.5045,24.5285,24.5045,24.5285,120880.0
2015-06-25 12:10:00,30.71,30.71,30.68,30.71,261068.0,24.5285,24.5285,24.5045,24.5285,261068.0
2015-06-25 12:15:00,30.71,30.71,30.68,30.7,169644.0,24.5285,24.5285,24.5045,24.5205,169644.0
2015-06-25 12:20:00,30.7,30.7,30.67,30.68,375982.0,24.5205,24.5205,24.4966,24.5045,375982.0
2015-06-25 12:25:00,30.68,30.69,30.65,30.65,286616.0,24.5045,24.5125,24.4806,24.4806,286616.0
2015-06-25 12:30:00,30.65,30.65,30.62,30.64,127808.0,24.4806,24.4806,24.4566,24.4726,127808.0
2015-06-25 12:35:00,30.64,30.65,30.61,30.61,109830.0,24.4726,24.4806,24.4486,24.4486,109830.0
2015-06-25 12:40:00,30.61,30.65,30.61,30.61,227332.0,24.4486,24.4806,24.4486,24.4486,227332.0
2015-06-25 12:45:00,30.61,30.63,30.61,30.61,140146.0,24.4486,24.4646,24.4486,24.4486,140146.0
2015-06-25 12:50:00,30.61,30.64,30.61,30.63,123136.0,24.4486,24.4726,24.4486,24.4646,123136.0
2015-06-25 12:55:00,30.63,30.64,30.6,30.61,139938.0,24.4646,24.4726,24.4407,24.4486,139938.0
2015-06-25 13:00:00,30.6,30.61,30.59,30.59,112660.0,24.4407,24.4486,24.4327,24.4327,112660.0
2015-06-25 13:05:00,30.6,30.61,30.59,30.61,85242.0,24.4407,24.4486,24.4327,24.4486,85242.0
2015-06-25 13:10:00,30.6,30.63,30.6,30.63,144446.0,24.4407,24.4646,24.4407,24.4646,144446.0
2015-06-25 13:15:00,30.63,30.66,30.62,30.65,236308.0,24.4646,24.4886,24.4566,24.4806,236308.0
2015-06-25 13:20:00,30.65,30.65,30.61,30.61,177856.0,24.4806,24.4806,24.4486,24.4486,177856.0
2015-06-25 13:25:00,30.62,30.64,30.61,30.63,160520.0,24.4566,24.4726,24.4486,24.4646,160520.0
2015-06-25 13:30:00,30.63,30.63,30.58,30.58,109312.0,24.4646,24.4646,24.4247,24.4247,109312.0
2015-06-25 13:35:00,30.58,30.59,30.57,30.59,83504.0,24.4247,24.4327,24.4167,24.4327,83504.0
2015-06-25 13:40:00,30.58,30.59,30.57,30.59,82048.0,24.4247,24.4327,24.4167,24.4327,82048.0
2015-06-25 13:45:00,30.59,30.61,30.58,30.61,195614.0,24.4327,24.4486,24.4247,24.4486,195614.0
2015-06-25 13:50:00,30.61,30.61,30.59,30.6,69984.0,24.4486,24.4486,24.4327,24.4407,69984.0
2015-06-25 13:55:00,30.6,30.6,30.57,30.58,214462.0,24.4407,24.4407,24.4167,24.4247,214462.0
2015-06-25 14:00:00,30.58,30.58,30.56,30.58,272660.0,24.4247,24.4247,24.4087,24.4247,272660.0
2015-06-25 14:05:00,30.58,30.58,30.53,30.53,213846.0,24.4247,24.4247,24.3847,24.3847,213846.0
2015-06-25 14:10:00,30.53,30.53,30.47,30.49,190562.0,24.3847,24.3847,24.3368,24.3528,190562.0
2015-06-25 14:15:00,30.49,30.53,30.48,30.53,254956.0,24.3528,24.3847,24.3448,24.3847,254956.0
2015-06-25 14:20:00,30.53,30.53,30.52,30.53,142746.0,24.3847,24.3847,24.3768,24.3847,142746.0
2015-06-25 14:25:00,30.53,30.53,30.47,30.48,254590.0,24.3847,24.3847,24.3368,24.3448,254590.0
2015-06-25 14:30:00,30.48,30.49,30.46,30.48,182136.0,24.3448,24.3528,24.3288,24.3448,182136.0
2015-06-25 14:35:00,30.48,30.49,30.46,30.49,203934.0,24.3448,24.3528,24.3288,24.3528,203934.0
2015-06-25 14:40:00,30.49,30.5,30.48,30.5,206006.0,24.3528,24.3608,24.3448,24.3608,206006.0
2015-06-25 14:45:00,30.5,30.51,30.49,30.49,316724.0,24.3608,24.3688,24.3528,24.3528,316724.0
2015-06-25 14:50:00,30.49,30.5,30.46,30.48,182334.0,24.3528,24.3608,24.3288,24.3448,182334.0
2015-06-25 14:55:00,30.48,30.49,30.46,30.47,154812.0,24.3448,24.3528,24.3288,24.3368,154812.0
2015-06-25 15:00:00,30.47,30.52,30.46,30.51,236728.0,24.3368,24.3768,24.3288,24.3688,236728.0
2015-06-25 15:05:00,30.51,30.54,30.5,30.53,146002.0,24.3688,24.3927,24.3608,24.3847,146002.0
2015-06-25 15:10:00,30.53,30.53,30.5,30.5,187140.0,24.3847,24.3847,24.3608,24.3608,187140.0
2015-06-25 15:15:00,30.5,30.5,30.48,30.49,152868.0,24.3608,24.3608,24.3448,24.3528,152868.0
2015-06-25 15:20:00,30.49,30.52,30.48,30.51,178032.0,24.3528,24.3768,24.3448,24.3688,178032.0
2015-06-25 15:25:00,30.5,30.51,30.48,30.48,140030.0,24.3608,24.3688,24.3448,24.3448,140030.0
2015-06-25 15:30:00,30.48,30.49,30.46,30.46,319632.0,24.3448,24.3528,24.3288,24.3288,319632.0
2015-06-25 15:35:00,30.46,30.48,30.46,30.48,204290.0,24.3288,24.3448,24.3288,24.3448,204290.0
2015-06-25 15:40:00,30.48,30.48,30.46,30.48,365062.0,24.3448,24.3448,24.3288,24.3448,365062.0
2015-06-25 15:45:00,30.48,30.48,30.45,30.48,472906.0,24.3448,24.3448,24.3208,24.3448,472906.0
2015-06-25 15:50:00,30.47,30.49,30.43,30.48,653250.0,24.3368,24.3528,24.3049,24.3448,653250.0
2015-06-25 15:55:00,30.48,30.48,30.43,30.45,1058444.0,24.3448,24.3448,24.3049,24.3208,1058444.0
2015-06-26 09:30:00,30.59,30.67,30.5,30.51,559564.0,24.4327,24.4966,24.3608,24.3688,559564.0
2015-06-26 09:35:00,30.52,30.52,30.41,30.44,432384.0,24.3768,24.3768,24.2889,24.3129,432384.0
2015-06-26 09:40:00,30.45,30.56,30.41,30.5,480490.0,24.3208,24.4087,24.2889,24.3608,480490.0
2015-06-26 09:45:00,30.5,30.55,30.48,30.5,291452.0,24.3608,24.4007,24.3448,24.3608,291452.0
2015-06-26 09:50:00,30.5,30.59,30.5,30.58,233112.0,24.3608,24.4327,24.3608,24.4247,233112.0
2015-06-26 09:55:00,30.57,30.69,30.57,30.67,205134.0,24.4167,24.5125,24.4167,24.4966,205134.0
2015-06-26 10:00:00,30.67,30.71,30.66,30.68,309196.0,24.4966,24.5285,24.4886,24.5045,309196.0
2015-06-26 10:05:00,30.68,30.69,30.63,30.64,598516.0,24.5045,24.5125,24.4646,24.4726,598516.0
2015-06-26 10:10:00,30.64,30.66,30.63,30.64,430478.0,24.4726,24.4886,24.4646,24.4726,430478.0
2015-06-26 10:15:00,30.64,30.68,30.63,30.65,321268.0,24.4726,24.5045,24.4646,24.4806,321268.0
2015-06-26 10:20:00,30.65,30.65,30.61,30.63,188002.0,24.4806,24.4806,24.4486,24.4646,188002.0
2015-06-26 10:25:00,30.64,30.66,30.63,30.64,345236.0,24.4726,24.4886,24.4646,24.4726,345236.0
2015-06-26 10:30:00,30.64,30.65,30.63,30.64,527262.0,24.4726,24.4806,24.4646,24.4726,527262.0
2015-06-26 10:35:00,30.64,30.7,30.64,30.69,271226.0,24.4726,24.5205,24.4726,24.5125,271226.0
2015-06-26 10:40:00,30.7,30.7,30.65,30.65,129700.0,24.5205,24.5205,24.4806,24.4806,129700.0
2015-06-26 10:45:00,30.65,30.67,30.64,30.66,159434.0,24.4806,24.4966,24.4726,24.4886,159434.0
2015-06-26 10:50:00,30.66,30.67,30.65,30.65,105962.0,24.4886,24.4966,24.4806,24.4806,105962.0
2015-06-26 10:55:00,30.65,30.67,30.61,30.64,237684.0,24.4806,24.4966,24.4486,24.4726,237684.0
2015-06-26 11:00:00,30.64,30.65,30.63,30.65,106714.0,24.4726,24.4806,24.4646,24.4806,106714.0
2015-06-26 11:05:00,30.65,30.66,30.61,30.65,332248.0,24.4806,24.4886,24.4486,24.4806,332248.0
2015-06-26 11:10:00,30.65,30.7,30.64,30.69,430290.0,24.4806,24.5205,24.4726,24.5125,430290.0
2015-06-26 11:15:00,30.69,30.73,30.69,30.7,322394.0,24.5125,24.5445,24.5125,24.5205,322394.0
2015-06-26 11:20:00,30.7,30.74,30.7,30.72,609734.0,24.5205,24.5525,24.5205,24.5365,609734.0
2015-06-26 11:25:00,30.72,30.74,30.72,30.73,140162.0,24.5365,24.5525,24.5365,24.5445,140162.0
2015-06-26 11:30:00,30.73,30.77,30.73,30.75,379690.0,24.5445,24.5764,24.5445,24.5605,379690.0
2015-06-26 11:35:00,30.75,30.78,30.75,30.76,180102.0,24.5605,24.5844,24.5605,24.5684,180102.0
2015-06-26 11:40:00,30.77,30.8,30.75,30.78,338026.0,24.5764,24.6004,24.5605,24.5844,338026.0
2015-06-26 11:45:00,30.78,30.8,30.75,30.79,254148.0,24.5844,24.6004,24.5605,24.5924,254148.0
2015-06-26 11:50:00,30.79,30.79,30.75,30.75,201726.0,24.5924,24.5924,24.5605,24.5605,201726.0
2015-06-26 11:55:00,30.76,30.76,30.74,30.75,188124.0,24.5684,24.5684,24.5525,24.5605,188124.0
2015-06-26 12:00:00,30.75,30.77,30.73,30.75,386706.0,24.5605,24.5764,24.5445,24.5605,386706.0
2015-06-26 12:05:00,30.75,30.76,30.74,30.76,246286.0,24.5605,24.5684,24.5525,24.5684,246286.0
2015-06-26 12:10:00,30.75,30.77,30.74,30.77,166608.0,24.5605,24.5764,24.5525,24.5764,166608.0
2015-06-26 12:15:00,30.77,30.8,30.75,30.78,274702.0,24.5764,24.6004,24.5605,24.5844,274702.0
2015-06-26 12:20:00,30.78,30.82,30.75,30.76,307738.0,24.5844,24.6164,24.5605,24.5684,307738.0
2015-06-26 12:25:00,30.75,30.77,30.74,30.76,188990.0,24.5605,24.5764,24.5525,24.5684,188990.0
2015-06-26 12:30:00,30.75,30.76,30.72,30.74,308200.0,24.5605,24.5684,24.5365,24.5525,308200.0
2015-06-26 12:35:00,30.74,30.75,30.73,30.73,216036.0,24.5525,24.5605,24.5445,24.5445,216036.0
2015-06-26 12:40:00,30.73,30.74,30.71,30.74,145568.0,24.5445,24.5525,24.5285,24.5525,145568.0
2015-06-26 12:45:00,30.74,30.74,30.71,30.71,175272.0,24.5525,24.5525,24.5285,24.5285,175272.0
2015-06-26 12:50:00,30.71,30.72,30.63,30.63,240320.0,24.5285,24.5365,24.4646,24.4646,240320.0
2015-06-26 12:55:00,30.63,30.65,30.61,30.61,233036.0,24.4646,24.4806,24.4486,24.4486,233036.0
2015-06-26 13:00:00,30.61,30.65,30.61,30.64,185450.0,24.4486,24.4806,24.4486,24.4726,185450.0
2015-06-26 13:05:00,30.64,30.68,30.63,30.67,216306.0,24.4726,24.5045,24.4646,24.4966,216306.0
2015-06-26 13:10:00,30.67,30.67,30.64,30.65,207374.0,24.4966,24.4966,24.4726,24.4806,207374.0
2015-06-26 13:15:00,30.65,30.67,30.65,30.65,170666.0,24.4806,24.4966,24.4806,24.4806,170666.0
2015-06-26 13:20:00,30.65,30.66,30.61,30.64,197006.0,24.4806,24.4886,24.4486,24.4726,197006.0
2015-06-26 13:25:00,30.64,30.67,30.63,30.66,131266.0,24.4726,24.4966,24.4646,24.4886,131266.0
2015-06-26 13:30:00,30.66,30.67,30.65,30.66,244082.0,24.4886,24.4966,24.4806,24.4886,244082.0
2015-06-26 13:35:00,30.65,30.68,30.65,30.66,151428.0,24.4806,24.5045,24.4806,24.4886,151428.0
2015-06-26 13:40:00,30.67,30.72,30.66,30.7,223096.0,24.4966,24.5365,24.4886,24.5205,223096.0
2015-06-26 13:45:00,30.7,30.7,30.68,30.68,138730.0,24.5205,24.5205,24.5045,24.5045,138730.0
2015-06-26 13:50:00,30.68,30.68,30.66,30.67,116776.0,24.5045,24.5045,24.4886,24.4966,116776.0
2015-06-26 13:55:00,30.67,30.68,30.66,30.66,118746.0,24.4966,24.5045,24.4886,24.4886,118746.0
2015-06-26 14:00:00,30.66,30.68,30.65,30.68,163282.0,24.4886,24.5045,24.4806,24.5045,163282.0
2015-06-26 14:05:00,30.68,30.68,30.64,30.65,222538.0,24.5045,24.5045,24.4726,24.4806,222538.0
2015-06-26 14:10:00,30.64,30.66,30.63,30.63,176832.0,24.4726,24.4886,24.4646,24.4646,176832.0
2015-06-26 14:15:00,30.63,30.64,30.61,30.63,177310.0,24.4646,24.4726,24.4486,24.4646,177310.0
2015-06-26 14:20:00,30.63,30.67,30.63,30.66,122796.0,24.4646,24.4966,24.4646,24.4886,122796.0
2015-06-26 14:25:00,30.66,30.66,30.63,30.66,157836.0,24.4886,24.4886,24.4646,24.4886,157836.0
2015-06-26 14:30:00,30.65,30.67,30.64,30.67,209842.0,24.4806,24.4966,24.4726,24.4966,209842.0
2015-06-26 14:35:00,30.66,30.69,30.66,30.68,241726.0,24.4886,24.5125,24.4886,24.5045,241726.0
2015-06-26 14:40:00,30.69,30.69,30.65,30.66,169040.0,24.5125,24.5125,24.4806,24.4886,169040.0
2015-06-26 14:45:00,30.66,30.68,30.64,30.68,268060.0,24.4886,24.5045,24.4726,24.5045,268060.0
2015-06-26 14:50:00,30.68,30.71,30.68,30.69,309576.0,24.5045,24.5285,24.5045,24.5125,309576.0
2015-06-26 14:55:00,30.69,30.72,30.68,30.68,241638.0,24.5125,24.5365,24.5045,24.5045,241638.0
2015-06-26 15:00:00,30.68,30.73,30.67,30.73,283240.0,24.5045,24.5445,24.4966,24.5445,283240.0
2015-06-26 15:05:00,30.73,30.75,30.71,30.74,377264.0,24.5445,24.5605,24.5285,24.5525,377264.0
2015-06-26 15:10:00,30.74,30.75,30.71,30.71,256906.0,24.5525,24.5605,24.5285,24.5285,256906.0
2015-06-26 15:15:00,30.71,30.74,30.7,30.73,247428.0,24.5285,24.5525,24.5205,24.5445,247428.0
2015-06-26 15:20:00,30.73,30.75,30.73,30.75,399376.0,24.5445,24.5605,24.5445,24.5605,399376.0
2015-06-26 15:25:00,30.75,30.75,30.72,30.74,234226.0,24.5605,24.5605,24.5365,24.5525,234226.0
2015-06-26 15:30:00,30.74,30.75,30.72,30.73,364288.0,24.5525,24.5605,24.5365,24.5445,364288.0
2015-06-26 15:35:00,30.73,30.73,30.67,30.67,374466.0,24.5445,24.5445,24.4966,24.4966,374466.0
2015-06-26 15:40:00,30.66,30.68,30.66,30.68,435896.0,24.4886,24.5045,24.4886,24.5045,435896.0
2015-06-26 15:45:00,30.68,30.68,30.65,30.65,474076.0,24.5045,24.5045,24.4806,24.4806,474076.0
2015-06-26 15:50:00,30.66,30.68,30.61,30.67,1712224.0,24.4886,24.5045,24.4486,24.4966,1712224.0
2015-06-26 15:55:00,30.67,30.68,30.64,30.67,2014390.0,24.4966,24.5045,24.4726,24.4966,2014390.0
2015-06-29 09:30:00,30.32,30.45,30.19,30.38,1526880.0,24.3179,24.4222,24.2137,24.3661,1526880.0
2015-06-29 09:35:00,30.38,30.4,30.29,30.35,733664.0,24.3661,24.3821,24.2939,24.342,733664.0
2015-06-29 09:40:00,30.35,30.38,30.32,30.36,808240.0,24.342,24.3661,24.3179,24.35,808240.0
2015-06-29 09:45:00,30.36,30.52,30.36,30.5,1153356.0,24.35,24.4784,24.35,24.4623,1153356.0
2015-06-29 09:50:00,30.5,30.51,30.44,30.46,705548.0,24.4623,24.4703,24.4142,24.4302,705548.0
2015-06-29 09:55:00,30.46,30.47,30.35,30.4,629068.0,24.4302,24.4383,24.342,24.3821,629068.0
2015-06-29 10:00:00,30.4,30.41,30.36,30.39,354700.0,24.3821,24.3901,24.35,24.3741,354700.0
2015-06-29 10:05:00,30.39,30.42,30.38,30.41,476204.0,24.3741,24.3982,24.3661,24.3901,476204.0
2015-06-29 10:10:00,30.41,30.42,30.33,30.34,527332.0,24.3901,24.3982,24.326,24.334,527332.0
2015-06-29 10:15:00,30.34,30.41,30.33,30.35,523560.0,24.334,24.3901,24.326,24.342,523560.0
2015-06-29 10:20:00,30.35,30.36,30.32,30.35,920148.0,24.342,24.35,24.3179,24.342,920148.0
2015-06-29 10:25:00,30.35,30.35,30.3,30.3,594688.0,24.342,24.342,24.3019,24.3019,594688.0
2015-06-29 10:30:00,30.3,30.31,30.27,30.29,700248.0,24.3019,24.3099,24.2778,24.2939,700248.0
2015-06-29 10:35:00,30.29,30.31,30.27,30.28,626468.0,24.2939,24.3099,24.2778,24.2859,626468.0
2015-06-29 10:40:00,30.28,30.3,30.25,30.27,334772.0,24.2859,24.3019,24.2618,24.2778,334772.0
2015-06-29 10:45:00,30.27,30.33,30.27,30.32,340808.0,24.2778,24.326,24.2778,24.3179,340808.0
2015-06-29 10:50:00,30.31,30.32,30.3,30.3,368868.0,24.3099,24.3179,24.3019,24.3019,368868.0
2015-06-29 10:55:00,30.3,30.3,30.24,30.25,726456.0,24.3019,24.3019,24.2538,24.2618,726456.0
2015-06-29 11:00:00,30.25,30.27,30.22,30.23,816860.0,24.2618,24.2778,24.2377,24.2458,816860.0
2015-06-29 11:05:00,30.23,30.25,30.22,30.23,476188.0,24.2458,24.2618,24.2377,24.2458,476188.0
2015-06-29 11:10:00,30.24,30.28,30.22,30.25,546844.0,24.2538,24.2859,24.2377,24.2618,546844.0
2015-06-29 11:15:00,30.25,30.25,30.23,30.23,293744.0,24.2618,24.2618,24.2458,24.2458,293744.0
2015-06-29 11:20:00,30.23,30.29,30.23,30.28,241776.0,24.2458,24.2939,24.2458,24.2859,241776.0
2015-06-29 11:25:00,30.28,30.29,30.25,30.28,388632.0,24.2859,24.2939,24.2618,24.2859,388632.0
2015-06-29 11:30:00,30.28,30.29,30.24,30.25,367684.0,24.2859,24.2939,24.2538,24.2618,367684.0
2015-06-29 11:35:00,30.26,30.28,30.25,30.25,451092.0,24.2698,24.2859,24.2618,24.2618,451092.0
2015-06-29 11:40:00,30.25,30.28,30.25,30.28,357276.0,24.2618,24.2859,24.2618,24.2859,357276.0
2015-06-29 11:45:00,30.28,30.31,30.28,30.3,390356.0,24.2859,24.3099,24.2859,24.3019,390356.0
2015-06-29 11:50:00,30.3,30.31,30.27,30.29,317416.0,24.3019,24.3099,24.2778,24.2939,317416.0
2015-06-29 11:55:00,30.29,30.3,30.28,30.29,229336.0,24.2939,24.3019,24.2859,24.2939,229336.0
2015-06-29 12:00:00,30.29,30.29,30.26,30.28,291348.0,24.2939,24.2939,24.2698,24.2859,291348.0
2015-06-29 12:05:00,30.28,30.29,30.27,30.28,242440.0,24.2859,24.2939,24.2778,24.2859,242440.0
2015-06-29 12:10:00,30.28,30.28,30.25,30.25,253156.0,24.2859,24.2859,24.2618,24.2618,253156.0
2015-06-29 12:15:00,30.25,30.25,30.21,30.23,395500.0,24.2618,24.2618,24.2297,24.2458,395500.0
2015-06-29 12:20:00,30.23,30.25,30.22,30.22,261420.0,24.2458,24.2618,24.2377,24.2377,261420.0
2015-06-29 12:25:00,30.22,30.25,30.21,30.22,139876.0,24.2377,24.2618,24.2297,24.2377,139876.0
2015-06-29 12:30:00,30.22,30.23,30.17,30.18,239968.0,24.2377,24.2458,24.1976,24.2057,239968.0
2015-06-29 12:35:00,30.18,30.2,30.17,30.17,259400.0,24.2057,24.2217,24.1976,24.1976,259400.0
2015-06-29 12:40:00,30.17,30.2,30.17,30.19,286468.0,24.1976,24.2217,24.1976,24.2137,286468.0
2015-06-29 12:45:00,30.19,30.19,30.18,30.18,96096.0,24.2137,24.2137,24.2057,24.2057,96096.0
2015-06-29 12:50:00,30.18,30.18,30.16,30.18,130992.0,24.2057,24.2057,24.1896,24.2057,130992.0
2015-06-29 12:55:00,30.18,30.19,30.16,30.18,163932.0,24.2057,24.2137,24.1896,24.2057,163932.0
2015-06-29 13:00:00,30.18,30.18,30.14,30.16,216492.0,24.2057,24.2057,24.1736,24.1896,216492.0
2015-06-29 13:05:00,30.15,30.16,30.13,30.14,278048.0,24.1816,24.1896,24.1656,24.1736,278048.0
2015-06-29 13:10:00,30.14,30.14,30.09,30.11,385044.0,24.1736,24.1736,24.1335,24.1495,385044.0
2015-06-29 13:15:00,30.11,30.16,30.11,30.16,198548.0,24.1495,24.1896,24.1495,24.1896,198548.0
2015-06-29 13:20:00,30.15,30.2,30.15,30.18,341472.0,24.1816,24.2217,24.1816,24.2057,341472.0
2015-06-29 13:25:00,30.18,30.21,30.18,30.19,590496.0,24.2057,24.2297,24.2057,24.2137,590496.0
2015-06-29 13:30:00,30.18,30.2,30.14,30.16,447452.0,24.2057,24.2217,24.1736,24.1896,447452.0
2015-06-29 13:35:00,30.15,30.16,30.13,30.14,284740.0,24.1816,24.1896,24.1656,24.1736,284740.0
2015-06-29 13:40:00,30.14,30.14,30.1,30.12,373760.0,24.1736,24.1736,24.1415,24.1575,373760.0
2015-06-29 13:45:00,30.11,30.14,30.11,30.14,166308.0,24.1495,24.1736,24.1495,24.1736,166308.0
2015-06-29 13:50:00,30.13,30.13,30.1,30.11,412956.0,24.1656,24.1656,24.1415,24.1495,412956.0
2015-06-29 13:55:00,30.11,30.14,30.09,30.13,445908.0,24.1495,24.1736,24.1335,24.1656,445908.0
2015-06-29 14:00:00,30.13,30.14,30.11,30.12,288688.0,24.1656,24.1736,24.1495,24.1575,288688.0
2015-06-29 14:05:00,30.12,30.13,30.11,30.11,249628.0,24.1575,24.1656,24.1495,24.1495,249628.0
2015-06-29 14:10:00,30.11,30.13,30.07,30.08,552792.0,24.1495,24.1656,24.1174,24.1255,552792.0
2015-06-29 14:15:00,30.08,30.11,30.05,30.1,204960.0,24.1255,24.1495,24.1014,24.1415,204960.0
2015-06-29 14:20:00,30.1,30.11,30.03,30.04,329840.0,24.1415,24.1495,24.0854,24.0934,329840.0
2015-06-29 14:25:00,30.04,30.05,30.03,30.05,221368.0,24.0934,24.1014,24.0854,24.1014,221368.0
2015-06-29 14:30:00,30.05,30.05,30.01,30.02,273212.0,24.1014,24.1014,24.0693,24.0773,273212.0
2015-06-29 14:35:00,30.02,30.09,30.0,30.09,261572.0,24.0773,24.1335,24.0613,24.1335,261572.0
2015-06-29 14:40:00,30.09,30.13,30.07,30.11,492640.0,24.1335,24.1656,24.1174,24.1495,492640.0
2015-06-29 14:45:00,30.11,30.14,30.09,30.13,654672.0,24.1495,24.1736,24.1335,24.1656,654672.0
2015-06-29 14:50:00,30.13,30.15,30.1,30.11,455216.0,24.1656,24.1816,24.1415,24.1495,455216.0
2015-06-29 14:55:00,30.11,30.11,30.04,30.04,422268.0,24.1495,24.1495,24.0934,24.0934,422268.0
2015-06-29 15:00:00,30.04,30.07,30.03,30.03,428296.0,24.0934,24.1174,24.0854,24.0854,428296.0
2015-06-29 15:05:00,30.04,30.06,30.0,30.0,580304.0,24.0934,24.1094,24.0613,24.0613,580304.0
2015-06-29 15:10:00,30.01,30.06,30.0,30.03,547760.0,24.0693,24.1094,24.0613,24.0854,547760.0
2015-06-29 15:15:00,30.03,30.06,30.0,30.05,398376.0,24.0854,24.1094,24.0613,24.1014,398376.0
2015-06-29 15:20:00,30.05,30.08,30.02,30.06,374372.0,24.1014,24.1255,24.0773,24.1094,374372.0
2015-06-29 15:25:00,30.06,30.06,29.98,29.98,813368.0,24.1094,24.1094,24.0453,24.0453,813368.0
2015-06-29 15:30:00,29.99,30.03,29.97,30.0,958596.0,24.0533,24.0854,24.0372,24.0613,958596.0
2015-06-29 15:35:00,30.0,30.01,29.95,29.98,746600.0,24.0613,24.0693,24.0212,24.0453,746600.0
2015-06-29 15:40:00,29.98,29.99,29.96,29.97,1021312.0,24.0453,24.0533,24.0292,24.0372,1021312.0
2015-06-29 15:45:00,29.97,30.02,29.94,30.02,1269716.0,24.0372,24.0773,24.0132,24.0773,1269716.0
2015-06-29 15:50:00,30.01,30.03,29.99,30.01,1768236.0,24.0693,24.0854,24.0533,24.0693,1768236.0
2015-06-29 15:55:00,30.0,30.02,29.97,30.0,2381388.0,24.0613,24.0773,24.0372,24.0613,2381388.0
2015-06-30 09:30:00,30.29,30.29,29.99,30.05,610838.0,24.2939,24.2939,24.0533,24.1014,610838.0
2015-06-30 09:35:00,30.06,30.08,29.98,30.0,519938.0,24.1094,24.1255,24.0453,24.0613,519938.0
2015-06-30 09:40:00,30.01,30.04,29.99,30.03,388022.0,24.0693,24.0934,24.0533,24.0854,388022.0
2015-06-30 09:45:00,30.03,30.08,29.94,29.97,315706.0,24.0854,24.1255,24.0132,24.0372,315706.0
2015-06-30 09:50:00,29.97,30.02,29.97,29.98,340032.0,24.0372,24.0773,24.0372,24.0453,340032.0
2015-06-30 09:55:00,29.98,29.98,29.9,29.91,385316.0,24.0453,24.0453,23.9811,23.9891,385316.0
2015-06-30 10:00:00,29.91,29.98,29.9,29.95,280816.0,23.9891,24.0453,23.9811,24.0212,280816.0
2015-06-30 10:05:00,29.96,30.03,29.95,30.0,257746.0,24.0292,24.0854,24.0212,24.0613,257746.0
2015-06-30 10:10:00,30.0,30.04,29.98,30.0,413700.0,24.0613,24.0934,24.0453,24.0613,413700.0
2015-06-30 10:15:00,30.0,30.02,29.98,30.0,181756.0,24.0613,24.0773,24.0453,24.0613,181756.0
2015-06-30 10:20:00,30.0,30.0,29.92,29.95,413774.0,24.0613,24.0613,23.9971,24.0212,413774.0
2015-06-30 10:25:00,29.95,30.01,29.94,29.99,202152.0,24.0212,24.0693,24.0132,24.0533,202152.0
2015-06-30 10:30:00,29.98,29.99,29.93,29.93,221490.0,24.0453,24.0533,24.0052,24.0052,221490.0
2015-06-30 10:35:00,29.93,29.95,29.89,29.92,187724.0,24.0052,24.0212,23.9731,23.9971,187724.0
2015-06-30 10:40:00,29.92,29.95,29.91,29.95,345088.0,23.9971,24.0212,23.9891,24.0212,345088.0
2015-06-30 10:45:00,29.95,29.96,29.88,29.9,510414.0,24.0212,24.0292,23.965,23.9811,510414.0
2015-06-30 10:50:00,29.9,29.96,29.87,29.96,261174.0,23.9811,24.0292,23.957,24.0292,261174.0
2015-06-30 10:55:00,29.95,29.99,29.95,29.97,290022.0,24.0212,24.0533,24.0212,24.0372,290022.0
2015-06-30 11:00:00,29.97,29.97,29.93,29.94,334768.0,24.0372,24.0372,24.0052,24.0132,334768.0
2015-06-30 11:05:00,29.94,29.97,29.93,29.96,233306.0,24.0132,24.0372,24.0052,24.0292,233306.0
2015-06-30 11:10:00,29.96,29.97,29.93,29.97,169162.0,24.0292,24.0372,24.0052,24.0372,169162.0
2015-06-30 11:15:00,29.96,30.01,29.96,30.0,276554.0,24.0292,24.0693,24.0292,24.0613,276554.0
2015-06-30 11:20:00,30.0,30.0,29.96,29.97,141452.0,24.0613,24.0613,24.0292,24.0372,141452.0
2015-06-30 11:25:00,29.97,29.99,29.91,29.91,225986.0,24.0372,24.0533,23.9891,23.9891,225986.0
2015-06-30 11:30:00,29.91,29.95,29.88,29.89,260150.0,23.9891,24.0212,23.965,23.9731,260150.0
2015-06-30 11:35:00,29.89,29.93,29.89,29.92,139594.0,23.9731,24.0052,23.9731,23.9971,139594.0
2015-06-30 11:40:00,29.92,29.92,29.89,29.92,151404.0,23.9971,23.9971,23.9731,23.9971,151404.0
2015-06-30 11:45:00,29.92,29.96,29.91,29.96,118572.0,23.9971,24.0292,23.9891,24.0292,118572.0
2015-06-30 11:50:00,29.96,29.96,29.9,29.9,164204.0,24.0292,24.0292,23.9811,23.9811,164204.0
2015-06-30 11:55:00,29.91,29.92,29.89,29.9,183746.0,23.9891,23.9971,23.9731,23.9811,183746.0
2015-06-30 12:00:00,29.91,29.92,29.9,29.9,103098.0,23.9891,23.9971,23.9811,23.9811,103098.0
2015-06-30 12:05:00,29.9,29.93,29.89,29.93,181852.0,23.9811,24.0052,23.9731,24.0052,181852.0
2015-06-30 12:10:00,29.93,29.93,29.9,29.91,71392.0,24.0052,24.0052,23.9811,23.9891,71392.0
2015-06-30 12:15:00,29.91,29.92,29.9,29.91,147004.0,23.9891,23.9971,23.9811,23.9891,147004.0
2015-06-30 12:20:00,29.91,29.91,29.86,29.88,156744.0,23.9891,23.9891,23.949,23.965,156744.0
2015-06-30 12:25:00,29.88,29.9,29.83,29.84,112112.0,23.965,23.9811,23.9249,23.933,112112.0
2015-06-30 12:30:00,29.84,29.88,29.83,29.86,127540.0,23.933,23.965,23.9249,23.949,127540.0
2015-06-30 12:35:00,29.86,29.87,29.84,29.86,93960.0,23.949,23.957,23.933,23.949,93960.0
2015-06-30 12:40:00,29.86,29.89,29.86,29.86,73366.0,23.949,23.9731,23.949,23.949,73366.0
2015-06-30 12:45:00,29.86,29.88,29.84,29.86,75316.0,23.949,23.965,23.933,23.949,75316.0
2015-06-30 12:50:00,29.86,29.9,29.85,29.88,147900.0,23.949,23.9811,23.941,23.965,147900.0
2015-06-30 12:55:00,29.88,29.9,29.86,29.9,254034.0,23.965,23.9811,23.949,23.9811,254034.0
2015-06-30 13:00:00,29.9,29.93,29.88,29.93,241668.0,23.9811,24.0052,23.965,24.0052,241668.0
2015-06-30 13:05:00,29.93,29.93,29.91,29.91,182666.0,24.0052,24.0052,23.9891,23.9891,182666.0
2015-06-30 13:10:00,29.92,29.93,29.91,29.91,126956.0,23.9971,24.0052,23.9891,23.9891,126956.0
2015-06-30 13:15:00,29.91,29.92,29.88,29.92,269686.0,23.9891,23.9971,23.965,23.9971,269686.0
2015-06-30 13:20:00,29.92,29.95,29.9,29.95,167836.0,23.9971,24.0212,23.9811,24.0212,167836.0
2015-06-30 13:25:00,29.95,30.0,29.95,30.0,167978.0,24.0212,24.0613,24.0212,24.0613,167978.0
2015-06-30 13:30:00,30.0,30.01,29.97,30.01,132176.0,24.0613,24.0693,24.0372,24.0693,132176.0
2015-06-30 13:35:00,30.01,30.08,30.0,30.06,241922.0,24.0693,24.1255,24.0613,24.1094,241922.0
2015-06-30 13:40:00,30.06,30.06,30.04,30.05,95162.0,24.1094,24.1094,24.0934,24.1014,95162.0
2015-06-30 13:45:00,30.05,30.07,30.03,30.06,121290.0,24.1014,24.1174,24.0854,24.1094,121290.0
2015-06-30 13:50:00,30.06,30.1,30.06,30.1,132658.0,24.1094,24.1415,24.1094,24.1415,132658.0
2015-06-30 13:55:00,30.1,30.1,30.08,30.08,172664.0,24.1415,24.1415,24.1255,24.1255,172664.0
2015-06-30 14:00:00,30.08,30.09,30.08,30.09,323614.0,24.1255,24.1335,24.1255,24.1335,323614.0
2015-06-30 14:05:00,30.08,30.18,30.07,30.14,281698.0,24.1255,24.2057,24.1174,24.1736,281698.0
2015-06-30 14:10:00,30.15,30.16,30.14,30.15,193722.0,24.1816,24.1896,24.1736,24.1816,193722.0
2015-06-30 14:15:00,30.16,30.16,30.11,30.13,161132.0,24.1896,24.1896,24.1495,24.1656,161132.0
2015-06-30 14:20:00,30.12,30.14,30.09,30.1,165604.0,24.1575,24.1736,24.1335,24.1415,165604.0
2015-06-30 14:25:00,30.1,30.11,30.07,30.09,181344.0,24.1415,24.1495,24.1174,24.1335,181344.0
2015-06-30 14:30:00,30.08,30.1,30.07,30.08,187974.0,24.1255,24.1415,24.1174,24.1255,187974.0
2015-06-30 14:35:00,30.08,30.11,30.07,30.09,117880.0,24.1255,24.1495,24.1174,24.1335,117880.0
2015-06-30 14:40:00,30.08,30.1,30.07,30.09,360072.0,24.1255,24.1415,24.1174,24.1335,360072.0
2015-06-30 14:45:00,30.08,30.09,30.06,30.09,162650.0,24.1255,24.1335,24.1094,24.1335,162650.0
2015-06-30 14:50:00,30.09,30.11,30.09,30.09,321928.0,24.1335,24.1495,24.1335,24.1335,321928.0
2015-06-30 14:55:00,30.09,30.11,30.08,30.1,279644.0,24.1335,24.1495,24.1255,24.1415,279644.0
2015-06-30 15:00:00,30.1,30.1,30.06,30.09,239482.0,24.1415,24.1415,24.1094,24.1335,239482.0
2015-06-30 15:05:00,30.1,30.1,30.07,30.08,305002.0,24.1415,24.1415,24.1174,24.1255,305002.0
2015-06-30 15:10:00,30.08,30.09,30.04,30.05,252332.0,24.1255,24.1335,24.0934,24.1014,252332.0
2015-06-30 15:15:00,30.05,30.1,30.04,30.05,325536.0,24.1014,24.1415,24.0934,24.1014,325536.0
2015-06-30 15:20:00,30.05,30.06,30.02,30.03,201704.0,24.1014,24.1094,24.0773,24.0854,201704.0
2015-06-30 15:25:00,30.03,30.07,30.03,30.07,139604.0,24.0854,24.1174,24.0854,24.1174,139604.0
2015-06-30 15:30:00,30.06,30.11,30.06,30.08,334164.0,24.1094,24.1495,24.1094,24.1255,334164.0
2015-06-30 15:35:00,30.08,30.12,30.08,30.11,437348.0,24.1255,24.1575,24.1255,24.1495,437348.0
2015-06-30 15:40:00,30.11,30.11,30.07,30.08,364930.0,24.1495,24.1495,24.1174,24.1255,364930.0
2015-06-30 15:45:00,30.08,30.15,30.08,30.15,362640.0,24.1255,24.1816,24.1255,24.1816,362640.0
2015-06-30 15:50:00,30.15,30.15,30.03,30.14,959108.0,24.1816,24.1816,24.0854,24.1736,959108.0
2015-06-30 15:55:00,30.14,30.14,30.08,30.08,1725948.0,24.1736,24.1736,24.1255,24.1255,1725948.0
2015-07-01 09:30:00,30.19,30.38,30.19,30.31,1227300.0,24.2137,24.3661,24.2137,24.3099,1227300.0
2015-07-01 09:35:00,30.32,30.48,30.31,30.45,578134.0,24.3179,24.4463,24.3099,24.4222,578134.0
2015-07-01 09:40:00,30.46,30.46,30.38,30.4,341770.0,24.4302,24.4302,24.3661,24.3821,341770.0
2015-07-01 09:45:00,30.4,30.43,30.36,30.43,598838.0,24.3821,24.4062,24.35,24.4062,598838.0
2015-07-01 09:50:00,30.43,30.51,30.43,30.5,498374.0,24.4062,24.4703,24.4062,24.4623,498374.0
2015-07-01 09:55:00,30.5,30.6,30.5,30.58,647604.0,24.4623,24.5425,24.4623,24.5265,647604.0
2015-07-01 10:00:00,30.58,30.65,30.52,30.62,360142.0,24.5265,24.5826,24.4784,24.5586,360142.0
2015-07-01 10:05:00,30.63,30.63,30.59,30.61,331256.0,24.5666,24.5666,24.5345,24.5505,331256.0
2015-07-01 10:10:00,30.61,30.61,30.57,30.6,317042.0,24.5505,24.5505,24.5185,24.5425,317042.0
2015-07-01 10:15:00,30.6,30.61,30.57,30.58,454940.0,24.5425,24.5505,24.5185,24.5265,454940.0
2015-07-01 10:20:00,30.58,30.61,30.56,30.61,348234.0,24.5265,24.5505,24.5104,24.5505,348234.0
2015-07-01 10:25:00,30.61,30.62,30.59,30.61,590532.0,24.5505,24.5586,24.5345,24.5505,590532.0
2015-07-01 10:30:00,30.61,30.62,30.52,30.61,968196.0,24.5505,24.5586,24.4784,24.5505,968196.0
2015-07-01 10:35:00,30.61,30.69,30.61,30.61,579740.0,24.5505,24.6147,24.5505,24.5505,579740.0
2015-07-01 10:40:00,30.61,30.64,30.6,30.63,213218.0,24.5505,24.5746,24.5425,24.5666,213218.0
2015-07-01 10:45:00,30.63,30.68,30.62,30.66,471738.0,24.5666,24.6067,24.5586,24.5906,471738.0
2015-07-01 10:50:00,30.66,30.68,30.63,30.66,310196.0,24.5906,24.6067,24.5666,24.5906,310196.0
2015-07-01 10:55:00,30.66,30.66,30.62,30.65,515062.0,24.5906,24.5906,24.5586,24.5826,515062.0
2015-07-01 11:00:00,30.65,30.69,30.63,30.68,341862.0,24.5826,24.6147,24.5666,24.6067,341862.0
2015-07-01 11:05:00,30.68,30.73,30.68,30.7,488136.0,24.6067,24.6468,24.6067,24.6227,488136.0
2015-07-01 11:10:00,30.7,30.75,30.7,30.74,288182.0,24.6227,24.6628,24.6227,24.6548,288182.0
2015-07-01 11:15:00,30.75,30.81,30.74,30.8,491908.0,24.6628,24.711,24.6548,24.7029,491908.0
2015-07-01 11:20:00,30.8,30.88,30.8,30.83,414700.0,24.7029,24.7671,24.7029,24.727,414700.0
2015-07-01 11:25:00,30.83,30.85,30.79,30.79,547392.0,24.727,24.743,24.6949,24.6949,547392.0
2015-07-01 11:30:00,30.79,30.82,30.74,30.8,1025202.0,24.6949,24.719,24.6548,24.7029,1025202.0
2015-07-01 11:35:00,30.8,30.82,30.76,30.76,309572.0,24.7029,24.719,24.6708,24.6708,309572.0
2015-07-01 11:40:00,30.75,30.82,30.75,30.8,827676.0,24.6628,24.719,24.6628,24.7029,827676.0
2015-07-01 11:45:00,30.8,30.84,30.79,30.83,341334.0,24.7029,24.735,24.6949,24.727,341334.0
2015-07-01 11:50:00,30.84,30.85,30.82,30.84,248108.0,24.735,24.743,24.719,24.735,248108.0
2015-07-01 11:55:00,30.84,30.84,30.79,30.8,209968.0,24.735,24.735,24.6949,24.7029,209968.0
2015-07-01 12:00:00,30.8,30.81,30.77,30.77,195094.0,24.7029,24.711,24.6789,24.6789,195094.0
2015-07-01 12:05:00,30.77,30.79,30.75,30.77,225046.0,24.6789,24.6949,24.6628,24.6789,225046.0
2015-07-01 12:10:00,30.77,30.81,30.75,30.8,263196.0,24.6789,24.711,24.6628,24.7029,263196.0
2015-07-01 12:15:00,30.8,30.84,30.79,30.84,400164.0,24.7029,24.735,24.6949,24.735,400164.0
2015-07-01 12:20:00,30.84,30.84,30.77,30.79,462828.0,24.735,24.735,24.6789,24.6949,462828.0
2015-07-01 12:25:00,30.79,30.82,30.78,30.82,291364.0,24.6949,24.719,24.6869,24.719,291364.0
2015-07-01 12:30:00,30.81,30.84,30.81,30.84,214078.0,24.711,24.735,24.711,24.735,214078.0
2015-07-01 12:35:00,30.84,30.85,30.82,30.84,226358.0,24.735,24.743,24.719,24.735,226358.0
2015-07-01 12:40:00,30.84,30.84,30.8,30.81,301928.0,24.735,24.735,24.7029,24.711,301928.0
2015-07-01 12:45:00,30.81,30.86,30.8,30.85,240866.0,24.711,24.7511,24.7029,24.743,240866.0
2015-07-01 12:50:00,30.84,30.86,30.82,30.84,240354.0,24.735,24.7511,24.719,24.735,240354.0
2015-07-01 12:55:00,30.85,30.86,30.77,30.8,312780.0,24.743,24.7511,24.6789,24.7029,312780.0
2015-07-01 13:00:00,30.8,30.8,30.76,30.8,269776.0,24.7029,24.7029,24.6708,24.7029,269776.0
2015-07-01 13:05:00,30.8,30.82,30.8,30.81,255634.0,24.7029,24.719,24.7029,24.711,255634.0
2015-07-01 13:10:00,30.81,30.83,30.79,30.83,289550.0,24.711,24.727,24.6949,24.727,289550.0
2015-07-01 13:15:00,30.82,30.88,30.82,30.86,182982.0,24.719,24.7671,24.719,24.7511,182982.0
2015-07-01 13:20:00,30.87,30.93,30.86,30.92,316344.0,24.7591,24.8072,24.7511,24.7992,316344.0
2015-07-01 13:25:00,30.92,30.94,30.92,30.92,378028.0,24.7992,24.8152,24.7992,24.7992,378028.0
2015-07-01 13:30:00,30.93,30.95,30.92,30.93,200896.0,24.8072,24.8232,24.7992,24.8072,200896.0
2015-07-01 13:35:00,30.93,30.93,30.89,30.92,157110.0,24.8072,24.8072,24.7751,24.7992,157110.0
2015-07-01 13:40:00,30.92,30.96,30.92,30.95,249050.0,24.7992,24.8313,24.7992,24.8232,249050.0
2015-07-01 13:45:00,30.95,31.02,30.94,31.02,303686.0,24.8232,24.8794,24.8152,24.8794,303686.0
2015-07-01 13:50:00,31.01,31.02,30.99,31.02,944388.0,24.8714,24.8794,24.8553,24.8794,944388.0
2015-07-01 13:55:00,31.02,31.04,31.0,31.0,433826.0,24.8794,24.8954,24.8633,24.8633,433826.0
2015-07-01 14:00:00,31.0,31.02,30.99,31.0,1135938.0,24.8633,24.8794,24.8553,24.8633,1135938.0
2015-07-01 14:05:00,31.0,31.02,30.97,31.0,985754.0,24.8633,24.8794,24.8393,24.8633,985754.0
2015-07-01 14:10:00,31.0,31.0,30.95,30.97,871188.0,24.8633,24.8633,24.8232,24.8393,871188.0
2015-07-01 14:15:00,30.97,30.99,30.95,30.98,880786.0,24.8393,24.8553,24.8232,24.8473,880786.0
2015-07-01 14:20:00,30.98,30.98,30.95,30.96,304274.0,24.8473,24.8473,24.8232,24.8313,304274.0
2015-07-01 14:25:00,30.96,30.99,30.94,30.97,717958.0,24.8313,24.8553,24.8152,24.8393,717958.0
2015-07-01 14:30:00,30.97,30.98,30.94,30.97,408450.0,24.8393,24.8473,24.8152,24.8393,408450.0
2015-07-01 14:35:00,30.97,30.99,30.97,30.98,267052.0,24.8393,24.8553,24.8393,24.8473,267052.0
2015-07-01 14:40:00,30.99,31.0,30.98,30.98,259864.0,24.8553,24.8633,24.8473,24.8473,259864.0
2015-07-01 14:45:00,30.98,31.04,30.98,31.02,382020.0,24.8473,24.8954,24.8473,24.8794,382020.0
2015-07-01 14:50:00,31.01,31.02,30.98,31.0,284882.0,24.8714,24.8794,24.8473,24.8633,284882.0
2015-07-01 14:55:00,31.0,31.02,30.99,31.01,279388.0,24.8633,24.8794,24.8553,24.8714,279388.0
2015-07-01 15:00:00,31.01,31.03,31.0,31.0,649120.0,24.8714,24.8874,24.8633,24.8633,649120.0
2015-07-01 15:05:00,31.0,31.02,30.99,31.02,279574.0,24.8633,24.8794,24.8553,24.8794,279574.0
2015-07-01 15:10:00,31.02,31.07,31.0,31.07,413996.0,24.8794,24.9195,24.8633,24.9195,413996.0
2015-07-01 15:15:00,31.06,31.09,31.05,31.08,517876.0,24.9115,24.9355,24.9034,24.9275,517876.0
2015-07-01 15:20:00,31.08,31.08,31.04,31.08,492430.0,24.9275,24.9275,24.8954,24.9275,492430.0
2015-07-01 15:25:00,31.08,31.09,31.04,31.06,604876.0,24.9275,24.9355,24.8954,24.9115,604876.0
2015-07-01 15:30:00,31.06,31.06,31.03,31.04,377266.0,24.9115,24.9115,24.8874,24.8954,377266.0
2015-07-01 15:35:00,31.04,31.1,31.04,31.1,374796.0,24.8954,24.9435,24.8954,24.9435,374796.0
2015-07-01 15:40:00,31.1,31.1,31.06,31.09,550238.0,24.9435,24.9435,24.9115,24.9355,550238.0
2015-07-01 15:45:00,31.08,31.13,31.08,31.13,537174.0,24.9275,24.9676,24.9275,24.9676,537174.0
2015-07-01 15:50:00,31.13,31.15,31.11,31.14,730026.0,24.9676,24.9836,24.9516,24.9756,730026.0
2015-07-01 15:55:00,31.13,31.16,31.09,31.13,1426380.0,24.9676,24.9917,24.9355,24.9676,1426380.0
2015-07-02 09:30:00,31.14,31.62,31.11,31.56,2142208.0,24.9756,25.3606,24.9516,25.3125,2142208.0
2015-07-02 09:35:00,31.56,31.74,31.55,31.71,1266038.0,25.3125,25.4569,25.3045,25.4328,1266038.0
2015-07-02 09:40:00,31.71,31.78,31.6,31.64,1567210.0,25.4328,25.4889,25.3446,25.3766,1567210.0
2015-07-02 09:45:00,31.64,31.72,31.63,31.7,1616036.0,25.3766,25.4408,25.3686,25.4248,1616036.0
2015-07-02 09:50:00,31.7,31.74,31.21,31.65,2413990.0,25.4248,25.4569,25.0318,25.3847,2413990.0
2015-07-02 09:55:00,31.65,31.68,31.63,31.65,1135102.0,25.3847,25.4087,25.3686,25.3847,1135102.0
2015-07-02 10:00:00,31.65,31.66,31.55,31.6,1202614.0,25.3847,25.3927,25.3045,25.3446,1202614.0
2015-07-02 10:05:00,31.61,31.62,31.51,31.54,628438.0,25.3526,25.3606,25.2724,25.2964,628438.0
2015-07-02 10:10:00,31.53,31.57,31.49,31.49,840352.0,25.2884,25.3205,25.2563,25.2563,840352.0
2015-07-02 10:15:00,31.49,31.53,31.49,31.5,1085566.0,25.2563,25.2884,25.2563,25.2644,1085566.0
2015-07-02 10:20:00,31.5,31.57,31.5,31.5,798802.0,25.2644,25.3205,25.2644,25.2644,798802.0
2015-07-02 10:25:00,31.5,31.53,31.47,31.47,436410.0,25.2644,25.2884,25.2403,25.2403,436410.0
2015-07-02 10:30:00,31.47,31.49,31.43,31.43,566620.0,25.2403,25.2563,25.2082,25.2082,566620.0
2015-07-02 10:35:00,31.43,31.45,31.37,31.38,455792.0,25.2082,25.2243,25.1601,25.1681,455792.0
2015-07-02 10:40:00,31.38,31.42,31.37,31.38,624546.0,25.1681,25.2002,25.1601,25.1681,624546.0
2015-07-02 10:45:00,31.38,31.38,31.3,31.31,663052.0,25.1681,25.1681,25.104,25.112,663052.0
2015-07-02 10:50:00,31.31,31.38,31.3,31.37,478234.0,25.112,25.1681,25.104,25.1601,478234.0
2015-07-02 10:55:00,31.37,31.4,31.36,31.38,302736.0,25.1601,25.1842,25.1521,25.1681,302736.0
2015-07-02 11:00:00,31.38,31.38,31.3,31.3,318674.0,25.1681,25.1681,25.104,25.104,318674.0
2015-07-02 11:05:00,31.3,31.33,31.27,31.28,309970.0,25.104,25.128,25.0799,25.0879,309970.0
2015-07-02 11:10:00,31.28,31.31,31.27,31.28,236046.0,25.0879,25.112,25.0799,25.0879,236046.0
2015-07-02 11:15:00,31.28,31.3,31.28,31.29,261704.0,25.0879,25.104,25.0879,25.0959,261704.0
2015-07-02 11:20:00,31.29,31.31,31.27,31.28,355894.0,25.0959,25.112,25.0799,25.0879,355894.0
2015-07-02 11:25:00,31.28,31.3,31.27,31.27,348070.0,25.0879,25.104,25.0799,25.0799,348070.0
2015-07-02 11:30:00,31.27,31.28,31.25,31.28,375102.0,25.0799,25.0879,25.0638,25.0879,375102.0
2015-07-02 11:35:00,31.28,31.29,31.25,31.25,322772.0,25.0879,25.0959,25.0638,25.0638,322772.0
2015-07-02 11:40:00,31.25,31.27,31.24,31.25,265832.0,25.0638,25.0799,25.0558,25.0638,265832.0
2015-07-02 11:45:00,31.25,31.25,31.22,31.23,227454.0,25.0638,25.0638,25.0398,25.0478,227454.0
2015-07-02 11:50:00,31.24,31.24,31.2,31.21,280926.0,25.0558,25.0558,25.0237,25.0318,280926.0
2015-07-02 11:55:00,31.21,31.23,31.2,31.21,286546.0,25.0318,25.0478,25.0237,25.0318,286546.0
2015-07-02 12:00:00,31.21,31.28,31.21,31.25,612980.0,25.0318,25.0879,25.0318,25.0638,612980.0
2015-07-02 12:05:00,31.25,31.27,31.23,31.24,352734.0,25.0638,25.0799,25.0478,25.0558,352734.0
2015-07-02 12:10:00,31.24,31.25,31.22,31.24,276910.0,25.0558,25.0638,25.0398,25.0558,276910.0
2015-07-02 12:15:00,31.24,31.27,31.22,31.23,304954.0,25.0558,25.0799,25.0398,25.0478,304954.0
2015-07-02 12:20:00,31.23,31.25,31.21,31.21,407386.0,25.0478,25.0638,25.0318,25.0318,407386.0
2015-07-02 12:25:00,31.21,31.23,31.18,31.22,168996.0,25.0318,25.0478,25.0077,25.0398,168996.0
2015-07-02 12:30:00,31.23,31.26,31.22,31.25,250304.0,25.0478,25.0719,25.0398,25.0638,250304.0
2015-07-02 12:35:00,31.25,31.27,31.25,31.25,414126.0,25.0638,25.0799,25.0638,25.0638,414126.0
2015-07-02 12:40:00,31.25,31.25,31.23,31.25,236598.0,25.0638,25.0638,25.0478,25.0638,236598.0
2015-07-02 12:45:00,31.24,31.25,31.21,31.22,120146.0,25.0558,25.0638,25.0318,25.0398,120146.0
2015-07-02 12:50:00,31.21,31.21,31.16,31.16,411428.0,25.0318,25.0318,24.9917,24.9917,411428.0
2015-07-02 12:55:00,31.17,31.18,31.16,31.18,143504.0,24.9997,25.0077,24.9917,25.0077,143504.0
2015-07-02 13:00:00,31.18,31.18,31.15,31.17,169538.0,25.0077,25.0077,24.9836,24.9997,169538.0
2015-07-02 13:05:00,31.17,31.18,31.15,31.18,178250.0,24.9997,25.0077,24.9836,25.0077,178250.0
2015-07-02 13:10:00,31.17,31.18,31.16,31.16,177064.0,24.9997,25.0077,24.9917,24.9917,177064.0
2015-07-02 13:15:00,31.16,31.18,31.15,31.16,148346.0,24.9917,25.0077,24.9836,24.9917,148346.0
2015-07-02 13:20:00,31.16,31.17,31.15,31.17,156474.0,24.9917,24.9997,24.9836,24.9997,156474.0
2015-07-02 13:25:00,31.17,31.18,31.15,31.16,189280.0,24.9997,25.0077,24.9836,24.9917,189280.0
2015-07-02 13:30:00,31.17,31.18,31.16,31.16,110596.0,24.9997,25.0077,24.9917,24.9917,110596.0
2015-07-02 13:35:00,31.17,31.18,31.16,31.16,199592.0,24.9997,25.0077,24.9917,24.9917,199592.0
2015-07-02 13:40:00,31.16,31.18,31.15,31.17,330180.0,24.9917,25.0077,24.9836,24.9997,330180.0
2015-07-02 13:45:00,31.17,31.19,31.17,31.18,395628.0,24.9997,25.0157,24.9997,25.0077,395628.0
2015-07-02 13:50:00,31.18,31.2,31.18,31.18,198188.0,25.0077,25.0237,25.0077,25.0077,198188.0
2015-07-02 13:55:00,31.18,31.18,31.14,31.15,187656.0,25.0077,25.0077,24.9756,24.9836,187656.0
2015-07-02 14:00:00,31.15,31.16,31.14,31.15,216920.0,24.9836,24.9917,24.9756,24.9836,216920.0
2015-07-02 14:05:00,31.15,31.16,31.13,31.13,430630.0,24.9836,24.9917,24.9676,24.9676,430630.0
2015-07-02 14:10:00,31.13,31.13,31.1,31.11,143522.0,24.9676,24.9676,24.9435,24.9516,143522.0
2015-07-02 14:15:00,31.1,31.13,31.09,31.11,96938.0,24.9435,24.9676,24.9355,24.9516,96938.0
2015-07-02 14:20:00,31.11,31.14,31.11,31.11,102388.0,24.9516,24.9756,24.9516,24.9516,102388.0
2015-07-02 14:25:00,31.11,31.12,31.09,31.09,227938.0,24.9516,24.9596,24.9355,24.9355,227938.0
2015-07-02 14:30:00,31.1,31.11,31.09,31.1,115782.0,24.9435,24.9516,24.9355,24.9435,115782.0
2015-07-02 14:35:00,31.1,31.13,31.09,31.12,246014.0,24.9435,24.9676,24.9355,24.9596,246014.0
2015-07-02 14:40:00,31.12,31.13,31.09,31.1,183658.0,24.9596,24.9676,24.9355,24.9435,183658.0
2015-07-02 14:45:00,31.1,31.11,31.1,31.1,208452.0,24.9435,24.9516,24.9435,24.9435,208452.0
2015-07-02 14:50:00,31.1,31.1,31.07,31.07,149376.0,24.9435,24.9435,24.9195,24.9195,149376.0
2015-07-02 14:55:00,31.08,31.13,31.07,31.11,362690.0,24.9275,24.9676,24.9195,24.9516,362690.0
2015-07-02 15:00:00,31.1,31.11,31.08,31.1,173634.0,24.9435,24.9516,24.9275,24.9435,173634.0
2015-07-02 15:05:00,31.1,31.1,31.08,31.08,244930.0,24.9435,24.9435,24.9275,24.9275,244930.0
2015-07-02 15:10:00,31.08,31.09,31.07,31.08,127192.0,24.9275,24.9355,24.9195,24.9275,127192.0
2015-07-02 15:15:00,31.08,31.08,31.06,31.06,334592.0,24.9275,24.9275,24.9115,24.9115,334592.0
2015-07-02 15:20:00,31.07,31.11,31.06,31.11,266246.0,24.9195,24.9516,24.9115,24.9516,266246.0
2015-07-02 15:25:00,31.11,31.16,31.11,31.14,308938.0,24.9516,24.9917,24.9516,24.9756,308938.0
2015-07-02 15:30:00,31.14,31.14,31.09,31.11,262550.0,24.9756,24.9756,24.9355,24.9516,262550.0
2015-07-02 15:35:00,31.11,31.12,31.1,31.11,180832.0,24.9516,24.9596,24.9435,24.9516,180832.0
2015-07-02 15:40:00,31.11,31.13,31.11,31.13,367824.0,24.9516,24.9676,24.9516,24.9676,367824.0
2015-07-02 15:45:00,31.13,31.18,31.13,31.18,690752.0,24.9676,25.0077,24.9676,25.0077,690752.0
2015-07-02 15:50:00,31.18,31.21,31.17,31.21,1034626.0,25.0077,25.0318,24.9997,25.0318,1034626.0
2015-07-02 15:55:00,31.21,31.24,31.16,31.16,1331708.0,25.0318,25.0558,24.9917,24.9917,1331708.0
2015-07-06 09:30:00,30.9,31.15,30.86,31.04,679560.0,24.7831,24.9836,24.7511,24.8954,679560.0
2015-07-06 09:35:00,31.05,31.12,31.03,31.07,371768.0,24.9034,24.9596,24.8874,24.9195,371768.0
2015-07-06 09:40:00,31.07,31.14,31.07,31.1,267864.0,24.9195,24.9756,24.9195,24.9435,267864.0
2015-07-06 09:45:00,31.09,31.11,31.06,31.11,249752.0,24.9355,24.9516,24.9115,24.9516,249752.0
2015-07-06 09:50:00,31.11,31.12,31.06,31.06,504606.0,24.9516,24.9596,24.9115,24.9115,504606.0
2015-07-06 09:55:00,31.06,31.08,31.05,31.07,269402.0,24.9115,24.9275,24.9034,24.9195,269402.0
2015-07-06 10:00:00,31.07,31.13,31.06,31.12,319896.0,24.9195,24.9676,24.9115,24.9596,319896.0
2015-07-06 10:05:00,31.11,31.14,31.1,31.14,234718.0,24.9516,24.9756,24.9435,24.9756,234718.0
2015-07-06 10:10:00,31.13,31.22,31.12,31.2,326312.0,24.9676,25.0398,24.9596,25.0237,326312.0
2015-07-06 10:15:00,31.2,31.21,31.13,31.18,308936.0,25.0237,25.0318,24.9676,25.0077,308936.0
2015-07-06 10:20:00,31.17,31.19,31.16,31.16,285088.0,24.9997,25.0157,24.9917,24.9917,285088.0
2015-07-06 10:25:00,31.16,31.19,31.16,31.18,191034.0,24.9917,25.0157,24.9917,25.0077,191034.0
2015-07-06 10:30:00,31.18,31.23,31.16,31.22,365656.0,25.0077,25.0478,24.9917,25.0398,365656.0
2015-07-06 10:35:00,31.22,31.24,31.2,31.22,305532.0,25.0398,25.0558,25.0237,25.0398,305532.0
2015-07-06 10:40:00,31.22,31.28,31.19,31.27,1093880.0,25.0398,25.0879,25.0157,25.0799,1093880.0
2015-07-06 10:45:00,31.27,31.3,31.24,31.24,295670.0,25.0799,25.104,25.0558,25.0558,295670.0
2015-07-06 10:50:00,31.25,31.25,31.2,31.2,311692.0,25.0638,25.0638,25.0237,25.0237,311692.0
2015-07-06 10:55:00,31.21,31.23,31.2,31.21,418382.0,25.0318,25.0478,25.0237,25.0318,418382.0
2015-07-06 11:00:00,31.21,31.24,31.2,31.24,223300.0,25.0318,25.0558,25.0237,25.0558,223300.0
2015-07-06 11:05:00,31.23,31.24,31.2,31.23,147864.0,25.0478,25.0558,25.0237,25.0478,147864.0
2015-07-06 11:10:00,31.22,31.23,31.19,31.22,273980.0,25.0398,25.0478,25.0157,25.0398,273980.0
2015-07-06 11:15:00,31.22,31.23,31.16,31.18,192500.0,25.0398,25.0478,24.9917,25.0077,192500.0
2015-07-06 11:20:00,31.17,31.19,31.15,31.17,162060.0,24.9997,25.0157,24.9836,24.9997,162060.0
2015-07-06 11:25:00,31.17,31.18,31.15,31.17,250464.0,24.9997,25.0077,24.9836,24.9997,250464.0
2015-07-06 11:30:00,31.18,31.18,31.13,31.18,284532.0,25.0077,25.0077,24.9676,25.0077,284532.0
2015-07-06 11:35:00,31.18,31.22,31.17,31.18,140002.0,25.0077,25.0398,24.9997,25.0077,140002.0
2015-07-06 11:40:00,31.18,31.2,31.17,31.2,196638.0,25.0077,25.0237,24.9997,25.0237,196638.0
2015-07-06 11:45:00,31.2,31.2,31.16,31.18,205700.0,25.0237,25.0237,24.9917,25.0077,205700.0
2015-07-06 11:50:00,31.18,31.18,31.15,31.15,163468.0,25.0077,25.0077,24.9836,24.9836,163468.0
2015-07-06 11:55:00,31.15,31.19,31.15,31.18,236840.0,24.9836,25.0157,24.9836,25.0077,236840.0
2015-07-06 12:00:00,31.18,31.18,31.16,31.18,155862.0,25.0077,25.0077,24.9917,25.0077,155862.0
2015-07-06 12:05:00,31.18,31.19,31.17,31.18,363492.0,25.0077,25.0157,24.9997,25.0077,363492.0
2015-07-06 12:10:00,31.18,31.2,31.18,31.19,136882.0,25.0077,25.0237,25.0077,25.0157,136882.0
2015-07-06 12:15:00,31.19,31.23,31.18,31.22,207754.0,25.0157,25.0478,25.0077,25.0398,207754.0
2015-07-06 12:20:00,31.22,31.23,31.2,31.22,239338.0,25.0398,25.0478,25.0237,25.0398,239338.0
2015-07-06 12:25:00,31.22,31.24,31.21,31.23,283320.0,25.0398,25.0558,25.0318,25.0478,283320.0
2015-07-06 12:30:00,31.23,31.24,31.22,31.23,195846.0,25.0478,25.0558,25.0398,25.0478,195846.0
2015-07-06 12:35:00,31.22,31.23,31.2,31.2,148974.0,25.0398,25.0478,25.0237,25.0237,148974.0
2015-07-06 12:40:00,31.2,31.22,31.18,31.21,138046.0,25.0237,25.0398,25.0077,25.0318,138046.0
2015-07-06 12:45:00,31.21,31.21,31.18,31.21,138310.0,25.0318,25.0318,25.0077,25.0318,138310.0
2015-07-06 12:50:00,31.21,31.22,31.19,31.22,201284.0,25.0318,25.0398,25.0157,25.0398,201284.0
2015-07-06 12:55:00,31.22,31.23,31.2,31.22,121486.0,25.0398,25.0478,25.0237,25.0398,121486.0
2015-07-06 13:00:00,31.22,31.23,31.22,31.23,45574.0,25.0398,25.0478,25.0398,25.0478,45574.0
2015-07-06 13:05:00,31.23,31.24,31.21,31.22,198650.0,25.0478,25.0558,25.0318,25.0398,198650.0
2015-07-06 13:10:00,31.22,31.24,31.21,31.21,275308.0,25.0398,25.0558,25.0318,25.0318,275308.0
2015-07-06 13:15:00,31.22,31.23,31.14,31.15,180404.0,25.0398,25.0478,24.9756,24.9836,180404.0
2015-07-06 13:20:00,31.15,31.16,31.14,31.15,126286.0,24.9836,24.9917,24.9756,24.9836,126286.0
2015-07-06 13:25:00,31.15,31.16,31.14,31.14,121290.0,24.9836,24.9917,24.9756,24.9756,121290.0
2015-07-06 13:30:00,31.15,31.15,31.11,31.13,114954.0,24.9836,24.9836,24.9516,24.9676,114954.0
2015-07-06 13:35:00,31.13,31.15,31.13,31.15,64496.0,24.9676,24.9836,24.9676,24.9836,64496.0
2015-07-06 13:40:00,31.14,31.15,31.11,31.15,168720.0,24.9756,24.9836,24.9516,24.9836,168720.0
2015-07-06 13:45:00,31.15,31.16,31.11,31.15,266292.0,24.9836,24.9917,24.9516,24.9836,266292.0
2015-07-06 13:50:00,31.15,31.16,31.13,31.14,253838.0,24.9836,24.9917,24.9676,24.9756,253838.0
2015-07-06 13:55:00,31.14,31.16,31.11,31.13,159320.0,24.9756,24.9917,24.9516,24.9676,159320.0
2015-07-06 14:00:00,31.13,31.13,31.09,31.11,263474.0,24.9676,24.9676,24.9355,24.9516,263474.0
2015-07-06 14:05:00,31.11,31.13,31.11,31.11,159476.0,24.9516,24.9676,24.9516,24.9516,159476.0
2015-07-06 14:10:00,31.11,31.14,31.11,31.11,86734.0,24.9516,24.9756,24.9516,24.9516,86734.0
2015-07-06 14:15:00,31.11,31.14,31.09,31.14,329386.0,24.9516,24.9756,24.9355,24.9756,329386.0
2015-07-06 14:20:00,31.14,31.14,31.08,31.08,385796.0,24.9756,24.9756,24.9275,24.9275,385796.0
2015-07-06 14:25:00,31.08,31.08,31.02,31.03,228698.0,24.9275,24.9275,24.8794,24.8874,228698.0
2015-07-06 14:30:00,31.02,31.04,31.0,31.02,168438.0,24.8794,24.8954,24.8633,24.8794,168438.0
2015-07-06 14:35:00,31.01,31.02,30.99,31.0,468968.0,24.8714,24.8794,24.8553,24.8633,468968.0
2015-07-06 14:40:00,31.0,31.03,31.0,31.0,185722.0,24.8633,24.8874,24.8633,24.8633,185722.0
2015-07-06 14:45:00,31.0,31.06,31.0,31.03,214748.0,24.8633,24.9115,24.8633,24.8874,214748.0
2015-07-06 14:50:00,31.03,31.05,31.0,31.01,149840.0,24.8874,24.9034,24.8633,24.8714,149840.0
2015-07-06 14:55:00,31.01,31.02,30.99,31.0,122512.0,24.8714,24.8794,24.8553,24.8633,122512.0
2015-07-06 15:00:00,31.0,31.02,30.99,31.0,181696.0,24.8633,24.8794,24.8553,24.8633,181696.0
2015-07-06 15:05:00,31.0,31.02,30.99,31.0,132934.0,24.8633,24.8794,24.8553,24.8633,132934.0
2015-07-06 15:10:00,31.0,31.05,31.0,31.04,192790.0,24.8633,24.9034,24.8633,24.8954,192790.0
2015-07-06 15:15:00,31.04,31.06,31.02,31.03,323358.0,24.8954,24.9115,24.8794,24.8874,323358.0
2015-07-06 15:20:00,31.03,31.07,31.02,31.02,417284.0,24.8874,24.9195,24.8794,24.8794,417284.0
2015-07-06 15:25:00,31.02,31.03,31.01,31.02,198118.0,24.8794,24.8874,24.8714,24.8794,198118.0
2015-07-06 15:30:00,31.02,31.08,31.01,31.06,363610.0,24.8794,24.9275,24.8714,24.9115,363610.0
2015-07-06 15:35:00,31.06,31.08,31.04,31.05,251030.0,24.9115,24.9275,24.8954,24.9034,251030.0
2015-07-06 15:40:00,31.05,31.06,31.02,31.04,330414.0,24.9034,24.9115,24.8794,24.8954,330414.0
2015-07-06 15:45:00,31.03,31.06,31.03,31.05,307626.0,24.8874,24.9115,24.8874,24.9034,307626.0
2015-07-06 15:50:00,31.06,31.08,31.02,31.05,918494.0,24.9115,24.9275,24.8794,24.9034,918494.0
2015-07-06 15:55:00,31.05,31.07,31.02,31.07,1383064.0,24.9034,24.9195,24.8794,24.9195,1383064.0
2015-07-07 09:30:00,31.2,31.23,31.04,31.1,571154.0,25.0237,25.0478,24.8954,24.9435,571154.0
2015-07-07 09:35:00,31.1,31.18,31.08,31.15,487014.0,24.9435,25.0077,24.9275,24.9836,487014.0
2015-07-07 09:40:00,31.15,31.17,31.1,31.15,590380.0,24.9836,24.9997,24.9435,24.9836,590380.0
2015-07-07 09:45:00,31.15,31.2,31.13,31.17,370534.0,24.9836,25.0237,24.9676,24.9997,370534.0
2015-07-07 09:50:00,31.17,31.18,31.14,31.16,270958.0,24.9997,25.0077,24.9756,24.9917,270958.0
2015-07-07 09:55:00,31.15,31.17,31.1,31.12,329686.0,24.9836,24.9997,24.9435,24.9596,329686.0
2015-07-07 10:00:00,31.11,31.12,31.08,31.1,241664.0,24.9516,24.9596,24.9275,24.9435,241664.0
2015-07-07 10:05:00,31.1,31.11,31.06,31.11,468652.0,24.9435,24.9516,24.9115,24.9516,468652.0
2015-07-07 10:10:00,31.1,31.13,31.08,31.08,364148.0,24.9435,24.9676,24.9275,24.9275,364148.0
2015-07-07 10:15:00,31.07,31.08,31.02,31.03,189898.0,24.9195,24.9275,24.8794,24.8874,189898.0
2015-07-07 10:20:00,31.03,31.07,30.97,31.04,394324.0,24.8874,24.9195,24.8393,24.8954,394324.0
2015-07-07 10:25:00,31.04,31.05,30.97,31.0,323910.0,24.8954,24.9034,24.8393,24.8633,323910.0
2015-07-07 10:30:00,31.0,31.02,30.92,30.93,711770.0,24.8633,24.8794,24.7992,24.8072,711770.0
2015-07-07 10:35:00,30.93,30.95,30.86,30.86,539916.0,24.8072,24.8232,24.7511,24.7511,539916.0
2015-07-07 10:40:00,30.86,30.88,30.83,30.85,688940.0,24.7511,24.7671,24.727,24.743,688940.0
2015-07-07 10:45:00,30.85,30.86,30.8,30.81,436448.0,24.743,24.7511,24.7029,24.711,436448.0
2015-07-07 10:50:00,30.81,30.91,30.79,30.9,524492.0,24.711,24.7912,24.6949,24.7831,524492.0
2015-07-07 10:55:00,30.9,30.92,30.86,30.9,417348.0,24.7831,24.7992,24.7511,24.7831,417348.0
2015-07-07 11:00:00,30.9,30.9,30.82,30.83,381328.0,24.7831,24.7831,24.719,24.727,381328.0
2015-07-07 11:05:00,30.83,30.83,30.78,30.81,287694.0,24.727,24.727,24.6869,24.711,287694.0
2015-07-07 11:10:00,30.81,30.86,30.8,30.85,340606.0,24.711,24.7511,24.7029,24.743,340606.0
2015-07-07 11:15:00,30.84,30.87,30.83,30.86,249634.0,24.735,24.7591,24.727,24.7511,249634.0
2015-07-07 11:20:00,30.86,30.86,30.79,30.82,275988.0,24.7511,24.7511,24.6949,24.719,275988.0
2015-07-07 11:25:00,30.82,30.83,30.71,30.73,436868.0,24.719,24.727,24.6307,24.6468,436868.0
2015-07-07 11:30:00,30.73,30.75,30.67,30.68,309142.0,24.6468,24.6628,24.5987,24.6067,309142.0
2015-07-07 11:35:00,30.68,30.78,30.66,30.77,162632.0,24.6067,24.6869,24.5906,24.6789,162632.0
2015-07-07 11:40:00,30.77,30.82,30.77,30.8,418574.0,24.6789,24.719,24.6789,24.7029,418574.0
2015-07-07 11:45:00,30.8,30.81,30.78,30.8,224248.0,24.7029,24.711,24.6869,24.7029,224248.0
2015-07-07 11:50:00,30.8,30.81,30.76,30.76,202140.0,24.7029,24.711,24.6708,24.6708,202140.0
2015-07-07 11:55:00,30.77,30.9,30.77,30.84,275674.0,24.6789,24.7831,24.6789,24.735,275674.0
2015-07-07 12:00:00,30.84,30.84,30.81,30.83,136606.0,24.735,24.735,24.711,24.727,136606.0
2015-07-07 12:05:00,30.83,30.84,30.8,30.83,165756.0,24.727,24.735,24.7029,24.727,165756.0
2015-07-07 12:10:00,30.83,30.83,30.78,30.78,203436.0,24.727,24.727,24.6869,24.6869,203436.0
2015-07-07 12:15:00,30.78,30.81,30.78,30.79,179708.0,24.6869,24.711,24.6869,24.6949,179708.0
2015-07-07 12:20:00,30.79,30.82,30.79,30.81,128966.0,24.6949,24.719,24.6949,24.711,128966.0
2015-07-07 12:25:00,30.81,30.85,30.81,30.81,96992.0,24.711,24.743,24.711,24.711,96992.0
2015-07-07 12:30:00,30.81,30.86,30.8,30.86,113870.0,24.711,24.7511,24.7029,24.7511,113870.0
2015-07-07 12:35:00,30.86,30.89,30.85,30.86,193562.0,24.7511,24.7751,24.743,24.7511,193562.0
2015-07-07 12:40:00,30.86,30.89,30.86,30.88,137932.0,24.7511,24.7751,24.7511,24.7671,137932.0
2015-07-07 12:45:00,30.88,30.91,30.88,30.89,186270.0,24.7671,24.7912,24.7671,24.7751,186270.0
2015-07-07 12:50:00,30.89,30.92,30.87,30.92,144064.0,24.7751,24.7992,24.7591,24.7992,144064.0
2015-07-07 12:55:00,30.92,30.97,30.9,30.94,229144.0,24.7992,24.8393,24.7831,24.8152,229144.0
2015-07-07 13:00:00,30.95,30.95,30.92,30.95,195614.0,24.8232,24.8232,24.7992,24.8232,195614.0
2015-07-07 13:05:00,30.95,30.99,30.93,30.98,204442.0,24.8232,24.8553,24.8072,24.8473,204442.0
2015-07-07 13:10:00,30.98,31.06,30.97,31.05,252324.0,24.8473,24.9115,24.8393,24.9034,252324.0
2015-07-07 13:15:00,31.05,31.05,30.96,30.99,158224.0,24.9034,24.9034,24.8313,24.8553,158224.0
2015-07-07 13:20:00,30.99,31.0,30.93,30.97,230448.0,24.8553,24.8633,24.8072,24.8393,230448.0
2015-07-07 13:25:00,30.98,31.01,30.96,31.01,101688.0,24.8473,24.8714,24.8313,24.8714,101688.0
2015-07-07 13:30:00,31.01,31.02,30.96,30.98,359476.0,24.8714,24.8794,24.8313,24.8473,359476.0
2015-07-07 13:35:00,30.98,31.03,30.97,31.03,87544.0,24.8473,24.8874,24.8393,24.8874,87544.0
2015-07-07 13:40:00,31.03,31.07,31.0,31.06,158068.0,24.8874,24.9195,24.8633,24.9115,158068.0
2015-07-07 13:45:00,31.06,31.07,31.05,31.07,119130.0,24.9115,24.9195,24.9034,24.9195,119130.0
2015-07-07 13:50:00,31.08,31.08,31.03,31.04,194782.0,24.9275,24.9275,24.8874,24.8954,194782.0
2015-07-07 13:55:00,31.04,31.06,31.03,31.04,219758.0,24.8954,24.9115,24.8874,24.8954,219758.0
2015-07-07 14:00:00,31.04,31.08,31.04,31.08,138960.0,24.8954,24.9275,24.8954,24.9275,138960.0
2015-07-07 14:05:00,31.07,31.08,31.04,31.06,165050.0,24.9195,24.9275,24.8954,24.9115,165050.0
2015-07-07 14:10:00,31.06,31.08,31.05,31.06,334866.0,24.9115,24.9275,24.9034,24.9115,334866.0
2015-07-07 14:15:00,31.06,31.09,31.03,31.05,153586.0,24.9115,24.9355,24.8874,24.9034,153586.0
2015-07-07 14:20:00,31.04,31.07,31.03,31.05,114852.0,24.8954,24.9195,24.8874,24.9034,114852.0
2015-07-07 14:25:00,31.06,31.07,31.04,31.05,169556.0,24.9115,24.9195,24.8954,24.9034,169556.0
2015-07-07 14:30:00,31.05,31.09,31.04,31.07,144388.0,24.9034,24.9355,24.8954,24.9195,144388.0
2015-07-07 14:35:00,31.07,31.14,31.07,31.13,124012.0,24.9195,24.9756,24.9195,24.9676,124012.0
2015-07-07 14:40:00,31.13,31.27,31.12,31.25,304252.0,24.9676,25.0799,24.9596,25.0638,304252.0
2015-07-07 14:45:00,31.25,31.25,31.21,31.22,214372.0,25.0638,25.0638,25.0318,25.0398,214372.0
2015-07-07 14:50:00,31.22,31.25,31.21,31.24,160290.0,25.0398,25.0638,25.0318,25.0558,160290.0
2015-07-07 14:55:00,31.24,31.31,31.21,31.3,331166.0,25.0558,25.112,25.0318,25.104,331166.0
2015-07-07 15:00:00,31.3,31.31,31.25,31.28,243732.0,25.104,25.112,25.0638,25.0879,243732.0
2015-07-07 15:05:00,31.28,31.29,31.25,31.26,209564.0,25.0879,25.0959,25.0638,25.0719,209564.0
2015-07-07 15:10:00,31.26,31.27,31.25,31.27,173686.0,25.0719,25.0799,25.0638,25.0799,173686.0
2015-07-07 15:15:00,31.27,31.31,31.26,31.3,256142.0,25.0799,25.112,25.0719,25.104,256142.0
2015-07-07 15:20:00,31.3,31.33,31.29,31.32,349976.0,25.104,25.128,25.0959,25.12,349976.0
2015-07-07 15:25:00,31.32,31.35,31.3,31.31,314550.0,25.12,25.1441,25.104,25.112,314550.0
2015-07-07 15:30:00,31.31,31.36,31.31,31.35,230962.0,25.112,25.1521,25.112,25.1441,230962.0
2015-07-07 15:35:00,31.35,31.36,31.3,31.31,388426.0,25.1441,25.1521,25.104,25.112,388426.0
2015-07-07 15:40:00,31.32,31.32,31.25,31.26,332036.0,25.12,25.12,25.0638,25.0719,332036.0
2015-07-07 15:45:00,31.26,31.28,31.25,31.27,509726.0,25.0719,25.0879,25.0638,25.0799,509726.0
2015-07-07 15:50:00,31.27,31.3,31.2,31.26,1205756.0,25.0799,25.104,25.0237,25.0719,1205756.0
2015-07-07 15:55:00,31.26,31.28,31.25,31.27,1289490.0,25.0719,25.0879,25.0638,25.0799,1289490.0
2015-07-08 09:30:00,31.1,31.14,31.03,31.14,465380.0,24.9435,24.9756,24.8874,24.9756,465380.0
2015-07-08 09:35:00,31.14,31.25,31.13,31.23,469398.0,24.9756,25.0638,24.9676,25.0478,469398.0
2015-07-08 09:40:00,31.23,31.25,31.13,31.17,291768.0,25.0478,25.0638,24.9676,24.9997,291768.0
2015-07-08 09:45:00,31.17,31.18,31.07,31.07,277158.0,24.9997,25.0077,24.9195,24.9195,277158.0
2015-07-08 09:50:00,31.06,31.07,31.02,31.06,142278.0,24.9115,24.9195,24.8794,24.9115,142278.0
2015-07-08 09:55:00,31.06,31.13,31.06,31.11,235074.0,24.9115,24.9676,24.9115,24.9516,235074.0
2015-07-08 10:00:00,31.11,31.13,31.09,31.12,431724.0,24.9516,24.9676,24.9355,24.9596,431724.0
2015-07-08 10:05:00,31.12,31.18,31.1,31.17,280510.0,24.9596,25.0077,24.9435,24.9997,280510.0
2015-07-08 10:10:00,31.18,31.18,31.13,31.17,234500.0,25.0077,25.0077,24.9676,24.9997,234500.0
2015-07-08 10:15:00,31.16,31.22,31.14,31.22,221900.0,24.9917,25.0398,24.9756,25.0398,221900.0
2015-07-08 10:20:00,31.22,31.27,31.2,31.26,483992.0,25.0398,25.0799,25.0237,25.0719,483992.0
2015-07-08 10:25:00,31.26,31.27,31.21,31.23,374504.0,25.0719,25.0799,25.0318,25.0478,374504.0
2015-07-08 10:30:00,31.23,31.24,31.17,31.18,394314.0,25.0478,25.0558,24.9997,25.0077,394314.0
2015-07-08 10:35:00,31.18,31.25,31.17,31.25,404130.0,25.0077,25.0638,24.9997,25.0638,404130.0
2015-07-08 10:40:00,31.25,31.31,31.25,31.28,294120.0,25.0638,25.112,25.0638,25.0879,294120.0
2015-07-08 10:45:00,31.28,31.3,31.25,31.29,291620.0,25.0879,25.104,25.0638,25.0959,291620.0
2015-07-08 10:50:00,31.29,31.36,31.29,31.34,409574.0,25.0959,25.1521,25.0959,25.136,409574.0
2015-07-08 10:55:00,31.34,31.4,31.34,31.38,423178.0,25.136,25.1842,25.136,25.1681,423178.0
2015-07-08 11:00:00,31.39,31.39,31.32,31.34,314464.0,25.1761,25.1761,25.12,25.136,314464.0
2015-07-08 11:05:00,31.34,31.35,31.29,31.3,381696.0,25.136,25.1441,25.0959,25.104,381696.0
2015-07-08 11:10:00,31.3,31.3,31.23,31.24,377040.0,25.104,25.104,25.0478,25.0558,377040.0
2015-07-08 11:15:00,31.24,31.31,31.22,31.3,355358.0,25.0558,25.112,25.0398,25.104,355358.0
2015-07-08 11:20:00,31.3,31.32,31.27,31.27,419630.0,25.104,25.12,25.0799,25.0799,419630.0
2015-07-08 11:25:00,31.27,31.31,31.24,31.27,242194.0,25.0799,25.112,25.0558,25.0799,242194.0
2015-07-08 11:30:00,31.27,31.32,31.26,31.29,224858.0,25.0799,25.12,25.0719,25.0959,224858.0
2015-07-08 11:35:00,31.29,31.31,31.25,31.28,191698.0,25.0959,25.112,25.0638,25.0879,191698.0
2015-07-08 11:40:00,31.28,31.28,31.22,31.26,263740.0,25.0879,25.0879,25.0398,25.0719,263740.0
2015-07-08 11:45:00,31.26,31.28,31.25,31.25,273574.0,25.0719,25.0879,25.0638,25.0638,273574.0
2015-07-08 11:50:00,31.25,31.25,31.18,31.23,174134.0,25.0638,25.0638,25.0077,25.0478,174134.0
2015-07-08 11:55:00,31.22,31.23,31.15,31.21,176318.0,25.0398,25.0478,24.9836,25.0318,176318.0
2015-07-08 12:00:00,31.21,31.26,31.19,31.25,635356.0,25.0318,25.0719,25.0157,25.0638,635356.0
2015-07-08 12:05:00,31.25,31.25,31.2,31.21,269894.0,25.0638,25.0638,25.0237,25.0318,269894.0
2015-07-08 12:10:00,31.21,31.23,31.18,31.22,239086.0,25.0318,25.0478,25.0077,25.0398,239086.0
2015-07-08 12:15:00,31.22,31.23,31.19,31.22,250602.0,25.0398,25.0478,25.0157,25.0398,250602.0
2015-07-08 12:20:00,31.22,31.25,31.2,31.21,205736.0,25.0398,25.0638,25.0237,25.0318,205736.0
2015-07-08 12:25:00,31.2,31.25,31.2,31.25,184106.0,25.0237,25.0638,25.0237,25.0638,184106.0
2015-07-08 12:30:00,31.25,31.25,31.19,31.2,288014.0,25.0638,25.0638,25.0157,25.0237,288014.0
2015-07-08 12:35:00,31.2,31.23,31.2,31.23,230242.0,25.0237,25.0478,25.0237,25.0478,230242.0
2015-07-08 12:40:00,31.23,31.27,31.22,31.25,227266.0,25.0478,25.0799,25.0398,25.0638,227266.0
2015-07-08 12:45:00,31.25,31.3,31.25,31.3,215236.0,25.0638,25.104,25.0638,25.104,215236.0
2015-07-08 12:50:00,31.3,31.3,31.27,31.29,256734.0,25.104,25.104,25.0799,25.0959,256734.0
2015-07-08 12:55:00,31.29,31.36,31.29,31.34,268922.0,25.0959,25.1521,25.0959,25.136,268922.0
2015-07-08 13:00:00,31.34,31.34,31.31,31.32,357308.0,25.136,25.136,25.112,25.12,357308.0
2015-07-08 13:05:00,31.32,31.34,31.31,31.34,160970.0,25.12,25.136,25.112,25.136,160970.0
2015-07-08 13:10:00,31.34,31.38,31.32,31.33,254028.0,25.136,25.1681,25.12,25.128,254028.0
2015-07-08 13:15:00,31.33,31.38,31.32,31.36,257822.0,25.128,25.1681,25.12,25.1521,257822.0
2015-07-08 13:20:00,31.37,31.37,31.33,31.34,440216.0,25.1601,25.1601,25.128,25.136,440216.0
2015-07-08 13:25:00,31.34,31.34,31.29,31.31,454398.0,25.136,25.136,25.0959,25.112,454398.0
2015-07-08 13:30:00,31.31,31.32,31.24,31.25,290260.0,25.112,25.12,25.0558,25.0638,290260.0
2015-07-08 13:35:00,31.25,31.28,31.25,31.27,238696.0,25.0638,25.0879,25.0638,25.0799,238696.0
2015-07-08 13:40:00,31.26,31.3,31.26,31.3,132978.0,25.0719,25.104,25.0719,25.104,132978.0
2015-07-08 13:45:00,31.3,31.3,31.27,31.28,180242.0,25.104,25.104,25.0799,25.0879,180242.0
2015-07-08 13:50:00,31.28,31.29,31.25,31.25,154670.0,25.0879,25.0959,25.0638,25.0638,154670.0
2015-07-08 13:55:00,31.25,31.3,31.25,31.29,177850.0,25.0638,25.104,25.0638,25.0959,177850.0
2015-07-08 14:00:00,31.29,31.29,31.22,31.26,570978.0,25.0959,25.0959,25.0398,25.0719,570978.0
2015-07-08 14:05:00,31.26,31.29,31.17,31.18,491052.0,25.0719,25.0959,24.9997,25.0077,491052.0
2015-07-08 14:10:00,31.18,31.25,31.18,31.23,208352.0,25.0077,25.0638,25.0077,25.0478,208352.0
2015-07-08 14:15:00,31.23,31.27,31.17,31.17,178356.0,25.0478,25.0799,24.9997,24.9997,178356.0
2015-07-08 14:20:00,31.17,31.2,31.16,31.2,171066.0,24.9997,25.0237,24.9917,25.0237,171066.0
2015-07-08 14:25:00,31.2,31.2,31.13,31.13,379080.0,25.0237,25.0237,24.9676,24.9676,379080.0
2015-07-08 14:30:00,31.14,31.14,31.08,31.08,210452.0,24.9756,24.9756,24.9275,24.9275,210452.0
2015-07-08 14:35:00,31.08,31.08,31.0,31.01,452834.0,24.9275,24.9275,24.8633,24.8714,452834.0
2015-07-08 14:40:00,31.01,31.02,30.96,30.97,364900.0,24.8714,24.8794,24.8313,24.8393,364900.0
2015-07-08 14:45:00,30.97,30.99,30.85,30.86,489638.0,24.8393,24.8553,24.743,24.7511,489638.0
2015-07-08 14:50:00,30.86,30.92,30.83,30.92,847068.0,24.7511,24.7992,24.727,24.7992,847068.0
2015-07-08 14:55:00,30.92,30.97,30.88,30.89,438502.0,24.7992,24.8393,24.7671,24.7751,438502.0
2015-07-08 15:00:00,30.89,30.93,30.89,30.89,328842.0,24.7751,24.8072,24.7751,24.7751,328842.0
2015-07-08 15:05:00,30.89,30.96,30.88,30.95,267554.0,24.7751,24.8313,24.7671,24.8232,267554.0
2015-07-08 15:10:00,30.95,30.98,30.95,30.96,491592.0,24.8232,24.8473,24.8232,24.8313,491592.0
2015-07-08 15:15:00,30.96,31.0,30.96,30.97,355190.0,24.8313,24.8633,24.8313,24.8393,355190.0
2015-07-08 15:20:00,30.97,30.97,30.89,30.9,627154.0,24.8393,24.8393,24.7751,24.7831,627154.0
2015-07-08 15:25:00,30.9,30.91,30.81,30.83,624954.0,24.7831,24.7912,24.711,24.727,624954.0
2015-07-08 15:30:00,30.83,30.9,30.83,30.86,507166.0,24.727,24.7831,24.727,24.7511,507166.0
2015-07-08 15:35:00,30.86,30.9,30.82,30.88,489734.0,24.7511,24.7831,24.719,24.7671,489734.0
2015-07-08 15:40:00,30.88,30.93,30.88,30.91,473750.0,24.7671,24.8072,24.7671,24.7912,473750.0
2015-07-08 15:45:00,30.91,30.92,30.86,30.91,510972.0,24.7912,24.7992,24.7511,24.7912,510972.0
2015-07-08 15:50:00,30.91,30.92,30.86,30.89,792664.0,24.7912,24.7992,24.7511,24.7751,792664.0
2015-07-08 15:55:00,30.89,30.9,30.82,30.85,1411488.0,24.7751,24.7831,24.719,24.743,1411488.0
2015-07-09 09:30:00,31.26,31.33,31.15,31.31,436604.0,25.0719,25.128,24.9836,25.112,436604.0
2015-07-09 09:35:00,31.31,31.35,31.29,31.31,582440.0,25.112,25.1441,25.0959,25.112,582440.0
2015-07-09 09:40:00,31.31,31.31,31.21,31.22,458550.0,25.112,25.112,25.0318,25.0398,458550.0
2015-07-09 09:45:00,31.21,31.23,31.14,31.18,456160.0,25.0318,25.0478,24.9756,25.0077,456160.0
2015-07-09 09:50:00,31.18,31.2,31.16,31.16,343582.0,25.0077,25.0237,24.9917,24.9917,343582.0
2015-07-09 09:55:00,31.16,31.17,31.09,31.14,349988.0,24.9917,24.9997,24.9355,24.9756,349988.0
2015-07-09 10:00:00,31.14,31.29,31.13,31.27,371558.0,24.9756,25.0959,24.9676,25.0799,371558.0
2015-07-09 10:05:00,31.27,31.28,31.21,31.23,261708.0,25.0799,25.0879,25.0318,25.0478,261708.0
2015-07-09 10:10:00,31.23,31.25,31.2,31.25,291814.0,25.0478,25.0638,25.0237,25.0638,291814.0
2015-07-09 10:15:00,31.25,31.25,31.21,31.25,385818.0,25.0638,25.0638,25.0318,25.0638,385818.0
2015-07-09 10:20:00,31.25,31.27,31.19,31.19,432464.0,25.0638,25.0799,25.0157,25.0157,432464.0
2015-07-09 10:25:00,31.19,31.21,31.16,31.17,180394.0,25.0157,25.0318,24.9917,24.9997,180394.0
2015-07-09 10:30:00,31.17,31.27,31.17,31.25,331806.0,24.9997,25.0799,24.9997,25.0638,331806.0
2015-07-09 10:35:00,31.25,31.29,31.24,31.29,308482.0,25.0638,25.0959,25.0558,25.0959,308482.0
2015-07-09 10:40:00,31.29,31.32,31.25,31.31,412094.0,25.0959,25.12,25.0638,25.112,412094.0
2015-07-09 10:45:00,31.31,31.31,31.25,31.25,298072.0,25.112,25.112,25.0638,25.0638,298072.0
2015-07-09 10:50:00,31.25,31.28,31.25,31.25,257008.0,25.0638,25.0879,25.0638,25.0638,257008.0
2015-07-09 10:55:00,31.25,31.29,31.24,31.27,240150.0,25.0638,25.0959,25.0558,25.0799,240150.0
2015-07-09 11:00:00,31.27,31.28,31.25,31.25,228864.0,25.0799,25.0879,25.0638,25.0638,228864.0
2015-07-09 11:05:00,31.25,31.28,31.23,31.27,300060.0,25.0638,25.0879,25.0478,25.0799,300060.0
2015-07-09 11:10:00,31.27,31.34,31.26,31.33,223732.0,25.0799,25.136,25.0719,25.128,223732.0
2015-07-09 11:15:00,31.33,31.35,31.31,31.31,262114.0,25.128,25.1441,25.112,25.112,262114.0
2015-07-09 11:20:00,31.31,31.31,31.28,31.29,242222.0,25.112,25.112,25.0879,25.0959,242222.0
2015-07-09 11:25:00,31.29,31.3,31.26,31.27,176228.0,25.0959,25.104,25.0719,25.0799,176228.0
2015-07-09 11:30:00,31.27,31.3,31.26,31.29,173454.0,25.0799,25.104,25.0719,25.0959,173454.0
2015-07-09 11:35:00,31.29,31.31,31.27,31.3,278314.0,25.0959,25.112,25.0799,25.104,278314.0
2015-07-09 11:40:00,31.3,31.31,31.28,31.29,158746.0,25.104,25.112,25.0879,25.0959,158746.0
2015-07-09 11:45:00,31.29,31.29,31.25,31.25,154480.0,25.0959,25.0959,25.0638,25.0638,154480.0
2015-07-09 11:50:00,31.25,31.27,31.24,31.25,163866.0,25.0638,25.0799,25.0558,25.0638,163866.0
2015-07-09 11:55:00,31.25,31.25,31.2,31.2,208174.0,25.0638,25.0638,25.0237,25.0237,208174.0
2015-07-09 12:00:00,31.21,31.24,31.2,31.23,242346.0,25.0318,25.0558,25.0237,25.0478,242346.0
2015-07-09 12:05:00,31.23,31.23,31.17,31.18,288650.0,25.0478,25.0478,24.9997,25.0077,288650.0
2015-07-09 12:10:00,31.18,31.18,31.15,31.17,138576.0,25.0077,25.0077,24.9836,24.9997,138576.0
2015-07-09 12:15:00,31.17,31.18,31.15,31.18,178568.0,24.9997,25.0077,24.9836,25.0077,178568.0
2015-07-09 12:20:00,31.18,31.18,31.15,31.16,93046.0,25.0077,25.0077,24.9836,24.9917,93046.0
2015-07-09 12:25:00,31.15,31.16,31.1,31.1,117438.0,24.9836,24.9917,24.9435,24.9435,117438.0
2015-07-09 12:30:00,31.1,31.13,31.09,31.11,399394.0,24.9435,24.9676,24.9355,24.9516,399394.0
2015-07-09 12:35:00,31.11,31.11,31.08,31.08,102948.0,24.9516,24.9516,24.9275,24.9275,102948.0
2015-07-09 12:40:00,31.08,31.09,31.04,31.05,168900.0,24.9275,24.9355,24.8954,24.9034,168900.0
2015-07-09 12:45:00,31.05,31.11,31.04,31.04,273556.0,24.9034,24.9516,24.8954,24.8954,273556.0
2015-07-09 12:50:00,31.04,31.06,31.04,31.06,184608.0,24.8954,24.9115,24.8954,24.9115,184608.0
2015-07-09 12:55:00,31.07,31.09,31.06,31.08,132848.0,24.9195,24.9355,24.9115,24.9275,132848.0
2015-07-09 13:00:00,31.08,31.09,31.07,31.08,134228.0,24.9275,24.9355,24.9195,24.9275,134228.0
2015-07-09 13:05:00,31.08,31.09,31.06,31.07,188618.0,24.9275,24.9355,24.9115,24.9195,188618.0
2015-07-09 13:10:00,31.07,31.1,31.07,31.09,94980.0,24.9195,24.9435,24.9195,24.9355,94980.0
2015-07-09 13:15:00,31.09,31.1,31.06,31.07,109478.0,24.9355,24.9435,24.9115,24.9195,109478.0
2015-07-09 13:20:00,31.07,31.1,31.06,31.09,106322.0,24.9195,24.9435,24.9115,24.9355,106322.0
2015-07-09 13:25:00,31.09,31.12,31.08,31.08,103506.0,24.9355,24.9596,24.9275,24.9275,103506.0
2015-07-09 13:30:00,31.08,31.11,31.06,31.11,246854.0,24.9275,24.9516,24.9115,24.9516,246854.0
2015-07-09 13:35:00,31.11,31.15,31.1,31.15,164748.0,24.9516,24.9836,24.9435,24.9836,164748.0
2015-07-09 13:40:00,31.15,31.15,31.11,31.11,80698.0,24.9836,24.9836,24.9516,24.9516,80698.0
2015-07-09 13:45:00,31.11,31.12,31.09,31.09,131712.0,24.9516,24.9596,24.9355,24.9355,131712.0
2015-07-09 13:50:00,31.09,31.11,31.05,31.05,158340.0,24.9355,24.9516,24.9034,24.9034,158340.0
2015-07-09 13:55:00,31.05,31.06,31.04,31.05,256184.0,24.9034,24.9115,24.8954,24.9034,256184.0
2015-07-09 14:00:00,31.05,31.08,31.05,31.08,145822.0,24.9034,24.9275,24.9034,24.9275,145822.0
2015-07-09 14:05:00,31.08,31.09,31.07,31.08,100412.0,24.9275,24.9355,24.9195,24.9275,100412.0
2015-07-09 14:10:00,31.07,31.09,31.05,31.06,129410.0,24.9195,24.9355,24.9034,24.9115,129410.0
2015-07-09 14:15:00,31.06,31.07,31.03,31.04,201762.0,24.9115,24.9195,24.8874,24.8954,201762.0
2015-07-09 14:20:00,31.04,31.04,31.0,31.01,287790.0,24.8954,24.8954,24.8633,24.8714,287790.0
2015-07-09 14:25:00,31.01,31.02,30.97,30.99,417378.0,24.8714,24.8794,24.8393,24.8553,417378.0
2015-07-09 14:30:00,30.99,31.0,30.97,30.98,419408.0,24.8553,24.8633,24.8393,24.8473,419408.0
2015-07-09 14:35:00,30.98,31.0,30.95,30.99,424292.0,24.8473,24.8633,24.8232,24.8553,424292.0
2015-07-09 14:40:00,30.98,31.0,30.97,31.0,254132.0,24.8473,24.8633,24.8393,24.8633,254132.0
2015-07-09 14:45:00,31.0,31.02,30.99,31.0,318612.0,24.8633,24.8794,24.8553,24.8633,318612.0
2015-07-09 14:50:00,31.0,31.05,30.99,31.04,208808.0,24.8633,24.9034,24.8553,24.8954,208808.0
2015-07-09 14:55:00,31.03,31.08,31.03,31.06,169084.0,24.8874,24.9275,24.8874,24.9115,169084.0
2015-07-09 15:00:00,31.06,31.08,31.05,31.08,183128.0,24.9115,24.9275,24.9034,24.9275,183128.0
2015-07-09 15:05:00,31.08,31.1,31.06,31.1,216628.0,24.9275,24.9435,24.9115,24.9435,216628.0
2015-07-09 15:10:00,31.1,31.11,31.07,31.09,230666.0,24.9435,24.9516,24.9195,24.9355,230666.0
2015-07-09 15:15:00,31.08,31.09,31.06,31.08,256628.0,24.9275,24.9355,24.9115,24.9275,256628.0
2015-07-09 15:20:00,31.08,31.09,31.06,31.07,229588.0,24.9275,24.9355,24.9115,24.9195,229588.0
2015-07-09 15:25:00,31.07,31.07,31.0,31.0,409748.0,24.9195,24.9195,24.8633,24.8633,409748.0
2015-07-09 15:30:00,31.0,31.03,30.98,30.98,248750.0,24.8633,24.8874,24.8473,24.8473,248750.0
2015-07-09 15:35:00,30.98,31.0,30.96,30.99,343278.0,24.8473,24.8633,24.8313,24.8553,343278.0
2015-07-09 15:40:00,30.99,31.04,30.98,31.02,344998.0,24.8553,24.8954,24.8473,24.8794,344998.0
2015-07-09 15:45:00,31.02,31.08,31.02,31.08,277728.0,24.8794,24.9275,24.8794,24.9275,277728.0
2015-07-09 15:50:00,31.08,31.08,31.04,31.05,378006.0,24.9275,24.9275,24.8954,24.9034,378006.0
2015-07-09 15:55:00,31.05,31.09,31.0,31.0,749350.0,24.9034,24.9355,24.8633,24.8633,749350.0
2015-07-10 09:30:00,31.3,31.46,31.17,31.39,560528.0,25.104,25.2323,24.9997,25.1761,560528.0
2015-07-10 09:35:00,31.39,31.42,31.36,31.4,341124.0,25.1761,25.2002,25.1521,25.1842,341124.0
2015-07-10 09:40:00,31.41,31.47,31.38,31.47,457656.0,25.1922,25.2403,25.1681,25.2403,457656.0
2015-07-10 09:45:00,31.47,31.5,31.44,31.45,327234.0,25.2403,25.2644,25.2162,25.2243,327234.0
2015-07-10 09:50:00,31.45,31.49,31.45,31.47,207106.0,25.2243,25.2563,25.2243,25.2403,207106.0
2015-07-10 09:55:00,31.46,31.47,31.39,31.39,175408.0,25.2323,25.2403,25.1761,25.1761,175408.0
2015-07-10 10:00:00,31.4,31.45,31.39,31.42,302062.0,25.1842,25.2243,25.1761,25.2002,302062.0
2015-07-10 10:05:00,31.42,31.45,31.41,31.43,326356.0,25.2002,25.2243,25.1922,25.2082,326356.0
2015-07-10 10:10:00,31.43,31.45,31.41,31.44,167552.0,25.2082,25.2243,25.1922,25.2162,167552.0
2015-07-10 10:15:00,31.44,31.46,31.4,31.42,312432.0,25.2162,25.2323,25.1842,25.2002,312432.0
2015-07-10 10:20:00,31.42,31.45,31.41,31.43,191864.0,25.2002,25.2243,25.1922,25.2082,191864.0
2015-07-10 10:25:00,31.43,31.43,31.39,31.42,324796.0,25.2082,25.2082,25.1761,25.2002,324796.0
2015-07-10 10:30:00,31.42,31.43,31.4,31.43,218802.0,25.2002,25.2082,25.1842,25.2082,218802.0
2015-07-10 10:35:00,31.43,31.43,31.36,31.37,321906.0,25.2082,25.2082,25.1521,25.1601,321906.0
2015-07-10 10:40:00,31.36,31.39,31.33,31.35,280084.0,25.1521,25.1761,25.128,25.1441,280084.0
2015-07-10 10:45:00,31.36,31.39,31.33,31.39,212630.0,25.1521,25.1761,25.128,25.1761,212630.0
2015-07-10 10:50:00,31.39,31.4,31.38,31.39,238954.0,25.1761,25.1842,25.1681,25.1761,238954.0
2015-07-10 10:55:00,31.4,31.43,31.39,31.41,299742.0,25.1842,25.2082,25.1761,25.1922,299742.0
2015-07-10 11:00:00,31.41,31.48,31.41,31.43,212300.0,25.1922,25.2483,25.1922,25.2082,212300.0
2015-07-10 11:05:00,31.43,31.48,31.43,31.48,174344.0,25.2082,25.2483,25.2082,25.2483,174344.0
2015-07-10 11:10:00,31.47,31.5,31.47,31.48,232308.0,25.2403,25.2644,25.2403,25.2483,232308.0
2015-07-10 11:15:00,31.48,31.5,31.47,31.48,158378.0,25.2483,25.2644,25.2403,25.2483,158378.0
2015-07-10 11:20:00,31.48,31.54,31.48,31.54,218724.0,25.2483,25.2964,25.2483,25.2964,218724.0
2015-07-10 11:25:00,31.53,31.55,31.53,31.54,179106.0,25.2884,25.3045,25.2884,25.2964,179106.0
2015-07-10 11:30:00,31.55,31.56,31.5,31.56,160338.0,25.3045,25.3125,25.2644,25.3125,160338.0
2015-07-10 11:35:00,31.56,31.61,31.56,31.6,311620.0,25.3125,25.3526,25.3125,25.3446,311620.0
2015-07-10 11:40:00,31.6,31.63,31.58,31.63,235424.0,25.3446,25.3686,25.3285,25.3686,235424.0
2015-07-10 11:45:00,31.63,31.64,31.6,31.61,265718.0,25.3686,25.3766,25.3446,25.3526,265718.0
2015-07-10 11:50:00,31.61,31.63,31.59,31.59,131754.0,25.3526,25.3686,25.3365,25.3365,131754.0
2015-07-10 11:55:00,31.59,31.6,31.57,31.57,118192.0,25.3365,25.3446,25.3205,25.3205,118192.0
2015-07-10 12:00:00,31.57,31.61,31.57,31.6,113676.0,25.3205,25.3526,25.3205,25.3446,113676.0
2015-07-10 12:05:00,31.59,31.61,31.59,31.61,100474.0,25.3365,25.3526,25.3365,25.3526,100474.0
2015-07-10 12:10:00,31.61,31.63,31.59,31.59,98364.0,25.3526,25.3686,25.3365,25.3365,98364.0
2015-07-10 12:15:00,31.6,31.6,31.57,31.57,154378.0,25.3446,25.3446,25.3205,25.3205,154378.0
2015-07-10 12:20:00,31.57,31.64,31.57,31.62,134838.0,25.3205,25.3766,25.3205,25.3606,134838.0
2015-07-10 12:25:00,31.63,31.63,31.6,31.61,163108.0,25.3686,25.3686,25.3446,25.3526,163108.0
2015-07-10 12:30:00,31.61,31.62,31.56,31.56,261572.0,25.3526,25.3606,25.3125,25.3125,261572.0
2015-07-10 12:35:00,31.56,31.56,31.52,31.53,138656.0,25.3125,25.3125,25.2804,25.2884,138656.0
2015-07-10 12:40:00,31.53,31.54,31.49,31.52,204182.0,25.2884,25.2964,25.2563,25.2804,204182.0
2015-07-10 12:45:00,31.52,31.56,31.51,31.56,78488.0,25.2804,25.3125,25.2724,25.3125,78488.0
2015-07-10 12:50:00,31.56,31.58,31.55,31.57,90228.0,25.3125,25.3285,25.3045,25.3205,90228.0
2015-07-10 12:55:00,31.58,31.58,31.56,31.57,70920.0,25.3285,25.3285,25.3125,25.3205,70920.0
2015-07-10 13:00:00,31.58,31.59,31.56,31.58,77016.0,25.3285,25.3365,25.3125,25.3285,77016.0
2015-07-10 13:05:00,31.58,31.59,31.56,31.56,94590.0,25.3285,25.3365,25.3125,25.3125,94590.0
2015-07-10 13:10:00,31.56,31.56,31.52,31.52,150982.0,25.3125,25.3125,25.2804,25.2804,150982.0
2015-07-10 13:15:00,31.52,31.53,31.49,31.5,160184.0,25.2804,25.2884,25.2563,25.2644,160184.0
2015-07-10 13:20:00,31.5,31.53,31.5,31.51,152340.0,25.2644,25.2884,25.2644,25.2724,152340.0
2015-07-10 13:25:00,31.52,31.54,31.5,31.53,94256.0,25.2804,25.2964,25.2644,25.2884,94256.0
2015-07-10 13:30:00,31.53,31.55,31.53,31.54,53136.0,25.2884,25.3045,25.2884,25.2964,53136.0
2015-07-10 13:35:00,31.54,31.56,31.54,31.56,51870.0,25.2964,25.3125,25.2964,25.3125,51870.0
2015-07-10 13:40:00,31.56,31.56,31.53,31.55,105140.0,25.3125,25.3125,25.2884,25.3045,105140.0
2015-07-10 13:45:00,31.55,31.55,31.52,31.52,70326.0,25.3045,25.3045,25.2804,25.2804,70326.0
2015-07-10 13:50:00,31.52,31.54,31.51,31.51,59580.0,25.2804,25.2964,25.2724,25.2724,59580.0
2015-07-10 13:55:00,31.51,31.55,31.5,31.55,74396.0,25.2724,25.3045,25.2644,25.3045,74396.0
2015-07-10 14:00:00,31.54,31.57,31.53,31.57,87228.0,25.2964,25.3205,25.2884,25.3205,87228.0
2015-07-10 14:05:00,31.57,31.59,31.55,31.56,134918.0,25.3205,25.3365,25.3045,25.3125,134918.0
2015-07-10 14:10:00,31.56,31.6,31.56,31.58,126892.0,25.3125,25.3446,25.3125,25.3285,126892.0
2015-07-10 14:15:00,31.58,31.6,31.57,31.59,164246.0,25.3285,25.3446,25.3205,25.3365,164246.0
2015-07-10 14:20:00,31.59,31.61,31.58,31.59,193778.0,25.3365,25.3526,25.3285,25.3365,193778.0
2015-07-10 14:25:00,31.58,31.61,31.57,31.59,216756.0,25.3285,25.3526,25.3205,25.3365,216756.0
2015-07-10 14:30:00,31.59,31.63,31.59,31.62,88608.0,25.3365,25.3686,25.3365,25.3606,88608.0
2015-07-10 14:35:00,31.62,31.63,31.59,31.63,257460.0,25.3606,25.3686,25.3365,25.3686,257460.0
2015-07-10 14:40:00,31.63,31.69,31.62,31.68,176758.0,25.3686,25.4167,25.3606,25.4087,176758.0
2015-07-10 14:45:00,31.68,31.71,31.66,31.68,319326.0,25.4087,25.4328,25.3927,25.4087,319326.0
2015-07-10 14:50:00,31.68,31.68,31.67,31.68,281142.0,25.4087,25.4087,25.4007,25.4087,281142.0
2015-07-10 14:55:00,31.68,31.68,31.64,31.64,170398.0,25.4087,25.4087,25.3766,25.3766,170398.0
2015-07-10 15:00:00,31.64,31.65,31.6,31.6,296978.0,25.3766,25.3847,25.3446,25.3446,296978.0
2015-07-10 15:05:00,31.6,31.65,31.6,31.63,123566.0,25.3446,25.3847,25.3446,25.3686,123566.0
2015-07-10 15:10:00,31.63,31.65,31.61,31.65,357232.0,25.3686,25.3847,25.3526,25.3847,357232.0
2015-07-10 15:15:00,31.65,31.68,31.63,31.66,166534.0,25.3847,25.4087,25.3686,25.3927,166534.0
2015-07-10 15:20:00,31.66,31.68,31.65,31.65,295348.0,25.3927,25.4087,25.3847,25.3847,295348.0
2015-07-10 15:25:00,31.65,31.66,31.63,31.63,148838.0,25.3847,25.3927,25.3686,25.3686,148838.0
2015-07-10 15:30:00,31.63,31.65,31.62,31.63,224382.0,25.3686,25.3847,25.3606,25.3686,224382.0
2015-07-10 15:35:00,31.64,31.65,31.61,31.63,203432.0,25.3766,25.3847,25.3526,25.3686,203432.0
2015-07-10 15:40:00,31.63,31.63,31.61,31.61,230490.0,25.3686,25.3686,25.3526,25.3526,230490.0
2015-07-10 15:45:00,31.61,31.65,31.61,31.65,385582.0,25.3526,25.3847,25.3526,25.3847,385582.0
2015-07-10 15:50:00,31.65,31.68,31.64,31.65,469982.0,25.3847,25.4087,25.3766,25.3847,469982.0
2015-07-10 15:55:00,31.65,31.66,31.58,31.59,1328000.0,25.3847,25.3927,25.3285,25.3365,1328000.0
2015-07-13 09:30:00,31.85,31.98,31.85,31.91,696818.0,25.5451,25.6493,25.5451,25.5932,696818.0
2015-07-13 09:35:00,31.91,31.95,31.89,31.93,210676.0,25.5932,25.6253,25.5772,25.6092,210676.0
2015-07-13 09:40:00,31.93,32.01,31.91,31.98,478240.0,25.6092,25.6734,25.5932,25.6493,478240.0
2015-07-13 09:45:00,31.98,32.07,31.98,32.02,428010.0,25.6493,25.7215,25.6493,25.6814,428010.0
2015-07-13 09:50:00,32.02,32.04,31.97,31.97,382854.0,25.6814,25.6975,25.6413,25.6413,382854.0
2015-07-13 09:55:00,31.97,31.99,31.96,31.97,209700.0,25.6413,25.6574,25.6333,25.6413,209700.0
2015-07-13 10:00:00,31.97,32.0,31.94,31.95,263970.0,25.6413,25.6654,25.6173,25.6253,263970.0
2015-07-13 10:05:00,31.95,32.08,31.94,32.06,387204.0,25.6253,25.7295,25.6173,25.7135,387204.0
2015-07-13 10:10:00,32.07,32.12,32.07,32.12,254892.0,25.7215,25.7616,25.7215,25.7616,254892.0
2015-07-13 10:15:00,32.12,32.13,32.09,32.09,296762.0,25.7616,25.7696,25.7376,25.7376,296762.0
2015-07-13 10:20:00,32.09,32.1,32.02,32.02,185998.0,25.7376,25.7456,25.6814,25.6814,185998.0
2015-07-13 10:25:00,32.02,32.06,32.01,32.05,291114.0,25.6814,25.7135,25.6734,25.7055,291114.0
2015-07-13 10:30:00,32.05,32.07,32.01,32.06,329658.0,25.7055,25.7215,25.6734,25.7135,329658.0
2015-07-13 10:35:00,32.05,32.06,32.02,32.02,177084.0,25.7055,25.7135,25.6814,25.6814,177084.0
2015-07-13 10:40:00,32.02,32.06,32.01,32.04,316282.0,25.6814,25.7135,25.6734,25.6975,316282.0
2015-07-13 10:45:00,32.04,32.04,32.01,32.02,196718.0,25.6975,25.6975,25.6734,25.6814,196718.0
2015-07-13 10:50:00,32.01,32.04,32.01,32.02,126246.0,25.6734,25.6975,25.6734,25.6814,126246.0
2015-07-13 10:55:00,32.02,32.05,32.01,32.04,131802.0,25.6814,25.7055,25.6734,25.6975,131802.0
2015-07-13 11:00:00,32.03,32.07,32.02,32.04,236888.0,25.6894,25.7215,25.6814,25.6975,236888.0
2015-07-13 11:05:00,32.04,32.07,32.03,32.05,199948.0,25.6975,25.7215,25.6894,25.7055,199948.0
2015-07-13 11:10:00,32.05,32.06,32.0,32.01,116788.0,25.7055,25.7135,25.6654,25.6734,116788.0
2015-07-13 11:15:00,32.01,32.05,32.0,32.05,188470.0,25.6734,25.7055,25.6654,25.7055,188470.0
2015-07-13 11:20:00,32.04,32.05,31.98,32.01,136826.0,25.6975,25.7055,25.6493,25.6734,136826.0
2015-07-13 11:25:00,32.0,32.02,31.99,32.01,162234.0,25.6654,25.6814,25.6574,25.6734,162234.0
2015-07-13 11:30:00,32.01,32.04,32.0,32.03,206304.0,25.6734,25.6975,25.6654,25.6894,206304.0
2015-07-13 11:35:00,32.04,32.04,32.0,32.0,153086.0,25.6975,25.6975,25.6654,25.6654,153086.0
2015-07-13 11:40:00,32.0,32.01,31.97,32.01,154414.0,25.6654,25.6734,25.6413,25.6734,154414.0
2015-07-13 11:45:00,32.01,32.01,31.98,31.98,113440.0,25.6734,25.6734,25.6493,25.6493,113440.0
2015-07-13 11:50:00,31.99,32.01,31.98,31.99,196622.0,25.6574,25.6734,25.6493,25.6574,196622.0
2015-07-13 11:55:00,31.99,32.01,31.97,32.0,177114.0,25.6574,25.6734,25.6413,25.6654,177114.0
2015-07-13 12:00:00,32.0,32.0,31.96,31.96,121748.0,25.6654,25.6654,25.6333,25.6333,121748.0
2015-07-13 12:05:00,31.96,31.97,31.93,31.93,267268.0,25.6333,25.6413,25.6092,25.6092,267268.0
2015-07-13 12:10:00,31.93,31.96,31.93,31.95,165292.0,25.6092,25.6333,25.6092,25.6253,165292.0
2015-07-13 12:15:00,31.95,31.96,31.92,31.93,108702.0,25.6253,25.6333,25.6012,25.6092,108702.0
2015-07-13 12:20:00,31.93,31.93,31.9,31.92,104754.0,25.6092,25.6092,25.5852,25.6012,104754.0
2015-07-13 12:25:00,31.92,31.93,31.91,31.92,69342.0,25.6012,25.6092,25.5932,25.6012,69342.0
2015-07-13 12:30:00,31.92,31.93,31.91,31.93,109062.0,25.6012,25.6092,25.5932,25.6092,109062.0
2015-07-13 12:35:00,31.93,31.93,31.89,31.9,100042.0,25.6092,25.6092,25.5772,25.5852,100042.0
2015-07-13 12:40:00,31.9,31.91,31.88,31.89,109002.0,25.5852,25.5932,25.5691,25.5772,109002.0
2015-07-13 12:45:00,31.89,31.91,31.89,31.91,126386.0,25.5772,25.5932,25.5772,25.5932,126386.0
2015-07-13 12:50:00,31.91,31.92,31.89,31.9,145450.0,25.5932,25.6012,25.5772,25.5852,145450.0
2015-07-13 12:55:00,31.9,31.91,31.88,31.88,145982.0,25.5852,25.5932,25.5691,25.5691,145982.0
2015-07-13 13:00:00,31.88,31.89,31.87,31.89,102234.0,25.5691,25.5772,25.5611,25.5772,102234.0
2015-07-13 13:05:00,31.89,31.91,31.89,31.89,185540.0,25.5772,25.5932,25.5772,25.5772,185540.0
2015-07-13 13:10:00,31.9,31.91,31.88,31.88,95500.0,25.5852,25.5932,25.5691,25.5691,95500.0
2015-07-13 13:15:00,31.89,31.91,31.88,31.88,156860.0,25.5772,25.5932,25.5691,25.5691,156860.0
2015-07-13 13:20:00,31.88,31.88,31.85,31.88,92158.0,25.5691,25.5691,25.5451,25.5691,92158.0
2015-07-13 13:25:00,31.88,31.89,31.87,31.89,89480.0,25.5691,25.5772,25.5611,25.5772,89480.0
2015-07-13 13:30:00,31.89,31.89,31.85,31.86,154386.0,25.5772,25.5772,25.5451,25.5531,154386.0
2015-07-13 13:35:00,31.86,31.88,31.86,31.86,106016.0,25.5531,25.5691,25.5531,25.5531,106016.0
2015-07-13 13:40:00,31.86,31.86,31.84,31.85,139356.0,25.5531,25.5531,25.5371,25.5451,139356.0
2015-07-13 13:45:00,31.85,31.86,31.83,31.84,119204.0,25.5451,25.5531,25.529,25.5371,119204.0
2015-07-13 13:50:00,31.83,31.85,31.83,31.84,117436.0,25.529,25.5451,25.529,25.5371,117436.0
2015-07-13 13:55:00,31.85,31.87,31.83,31.85,206396.0,25.5451,25.5611,25.529,25.5451,206396.0
2015-07-13 14:00:00,31.84,31.87,31.84,31.86,108150.0,25.5371,25.5611,25.5371,25.5531,108150.0
2015-07-13 14:05:00,31.86,31.87,31.85,31.86,126886.0,25.5531,25.5611,25.5451,25.5531,126886.0
2015-07-13 14:10:00,31.86,31.89,31.86,31.88,73560.0,25.5531,25.5772,25.5531,25.5691,73560.0
2015-07-13 14:15:00,31.88,31.89,31.87,31.89,90990.0,25.5691,25.5772,25.5611,25.5772,90990.0
2015-07-13 14:20:00,31.88,31.91,31.88,31.9,109912.0,25.5691,25.5932,25.5691,25.5852,109912.0
2015-07-13 14:25:00,31.91,31.91,31.88,31.88,112404.0,25.5932,25.5932,25.5691,25.5691,112404.0
2015-07-13 14:30:00,31.89,31.9,31.88,31.89,128344.0,25.5772,25.5852,25.5691,25.5772,128344.0
2015-07-13 14:35:00,31.89,31.89,31.86,31.87,97286.0,25.5772,25.5772,25.5531,25.5611,97286.0
2015-07-13 14:40:00,31.86,31.9,31.86,31.88,158032.0,25.5531,25.5852,25.5531,25.5691,158032.0
2015-07-13 14:45:00,31.89,31.89,31.86,31.86,160834.0,25.5772,25.5772,25.5531,25.5531,160834.0
2015-07-13 14:50:00,31.86,31.89,31.86,31.87,225920.0,25.5531,25.5772,25.5531,25.5611,225920.0
2015-07-13 14:55:00,31.88,31.89,31.85,31.86,323994.0,25.5691,25.5772,25.5451,25.5531,323994.0
2015-07-13 15:00:00,31.86,31.89,31.86,31.89,324092.0,25.5531,25.5772,25.5531,25.5772,324092.0
2015-07-13 15:05:00,31.89,31.9,31.88,31.9,114692.0,25.5772,25.5852,25.5691,25.5852,114692.0
2015-07-13 15:10:00,31.9,31.9,31.87,31.88,169654.0,25.5852,25.5852,25.5611,25.5691,169654.0
2015-07-13 15:15:00,31.88,31.89,31.87,31.88,234922.0,25.5691,25.5772,25.5611,25.5691,234922.0
2015-07-13 15:20:00,31.88,31.88,31.86,31.87,266944.0,25.5691,25.5691,25.5531,25.5611,266944.0
2015-07-13 15:25:00,31.87,31.89,31.86,31.87,221674.0,25.5611,25.5772,25.5531,25.5611,221674.0
2015-07-13 15:30:00,31.87,31.89,31.85,31.86,331074.0,25.5611,25.5772,25.5451,25.5531,331074.0
2015-07-13 15:35:00,31.86,31.89,31.86,31.88,165308.0,25.5531,25.5772,25.5531,25.5691,165308.0
2015-07-13 15:40:00,31.88,31.88,31.85,31.86,227070.0,25.5691,25.5691,25.5451,25.5531,227070.0
2015-07-13 15:45:00,31.86,31.88,31.85,31.87,270392.0,25.5531,25.5691,25.5451,25.5611,270392.0
2015-07-13 15:50:00,31.87,31.9,31.85,31.86,473764.0,25.5611,25.5852,25.5451,25.5531,473764.0
2015-07-13 15:55:00,31.87,31.89,31.84,31.85,959210.0,25.5611,25.5772,25.5371,25.5451,959210.0
2015-07-14 09:30:00,31.93,31.96,31.68,31.79,766316.0,25.6092,25.6333,25.4087,25.497,766316.0
2015-07-14 09:35:00,31.78,31.79,31.64,31.65,402050.0,25.4889,25.497,25.3766,25.3847,402050.0
2015-07-14 09:40:00,31.65,31.65,31.55,31.59,593938.0,25.3847,25.3847,25.3045,25.3365,593938.0
2015-07-14 09:45:00,31.59,31.68,31.59,31.67,203250.0,25.3365,25.4087,25.3365,25.4007,203250.0
2015-07-14 09:50:00,31.68,31.7,31.65,31.67,295254.0,25.4087,25.4248,25.3847,25.4007,295254.0
2015-07-14 09:55:00,31.68,31.68,31.65,31.65,133310.0,25.4087,25.4087,25.3847,25.3847,133310.0
2015-07-14 10:00:00,31.65,31.66,31.61,31.61,197864.0,25.3847,25.3927,25.3526,25.3526,197864.0
2015-07-14 10:05:00,31.61,31.61,31.57,31.59,194800.0,25.3526,25.3526,25.3205,25.3365,194800.0
2015-07-14 10:10:00,31.58,31.59,31.55,31.56,302066.0,25.3285,25.3365,25.3045,25.3125,302066.0
2015-07-14 10:15:00,31.56,31.56,31.53,31.54,463042.0,25.3125,25.3125,25.2884,25.2964,463042.0
2015-07-14 10:20:00,31.54,31.56,31.49,31.5,453836.0,25.2964,25.3125,25.2563,25.2644,453836.0
2015-07-14 10:25:00,31.5,31.51,31.48,31.49,291334.0,25.2644,25.2724,25.2483,25.2563,291334.0
2015-07-14 10:30:00,31.49,31.51,31.49,31.5,324268.0,25.2563,25.2724,25.2563,25.2644,324268.0
2015-07-14 10:35:00,31.5,31.51,31.48,31.48,421894.0,25.2644,25.2724,25.2483,25.2483,421894.0
2015-07-14 10:40:00,31.48,31.48,31.45,31.47,588890.0,25.2483,25.2483,25.2243,25.2403,588890.0
2015-07-14 10:45:00,31.47,31.5,31.47,31.5,301950.0,25.2403,25.2644,25.2403,25.2644,301950.0
2015-07-14 10:50:00,31.5,31.5,31.46,31.48,334192.0,25.2644,25.2644,25.2323,25.2483,334192.0
2015-07-14 10:55:00,31.48,31.5,31.47,31.49,376152.0,25.2483,25.2644,25.2403,25.2563,376152.0
2015-07-14 11:00:00,31.5,31.5,31.46,31.48,268892.0,25.2644,25.2644,25.2323,25.2483,268892.0
2015-07-14 11:05:00,31.48,31.5,31.48,31.5,206404.0,25.2483,25.2644,25.2483,25.2644,206404.0
2015-07-14 11:10:00,31.5,31.53,31.49,31.52,311124.0,25.2644,25.2884,25.2563,25.2804,311124.0
2015-07-14 11:15:00,31.52,31.56,31.5,31.5,314932.0,25.2804,25.3125,25.2644,25.2644,314932.0
2015-07-14 11:20:00,31.5,31.53,31.49,31.5,219226.0,25.2644,25.2884,25.2563,25.2644,219226.0
2015-07-14 11:25:00,31.5,31.54,31.49,31.52,494096.0,25.2644,25.2964,25.2563,25.2804,494096.0
2015-07-14 11:30:00,31.52,31.53,31.5,31.5,253428.0,25.2804,25.2884,25.2644,25.2644,253428.0
2015-07-14 11:35:00,31.5,31.53,31.5,31.52,167318.0,25.2644,25.2884,25.2644,25.2804,167318.0
2015-07-14 11:40:00,31.51,31.53,31.5,31.52,339934.0,25.2724,25.2884,25.2644,25.2804,339934.0
2015-07-14 11:45:00,31.52,31.54,31.52,31.53,162924.0,25.2804,25.2964,25.2804,25.2884,162924.0
2015-07-14 11:50:00,31.53,31.54,31.5,31.5,505434.0,25.2884,25.2964,25.2644,25.2644,505434.0
2015-07-14 11:55:00,31.51,31.51,31.48,31.5,289966.0,25.2724,25.2724,25.2483,25.2644,289966.0
2015-07-14 12:00:00,31.5,31.53,31.5,31.52,179406.0,25.2644,25.2884,25.2644,25.2804,179406.0
2015-07-14 12:05:00,31.52,31.53,31.5,31.52,155416.0,25.2804,25.2884,25.2644,25.2804,155416.0
2015-07-14 12:10:00,31.52,31.52,31.5,31.5,101924.0,25.2804,25.2804,25.2644,25.2644,101924.0
2015-07-14 12:15:00,31.51,31.51,31.49,31.5,137314.0,25.2724,25.2724,25.2563,25.2644,137314.0
2015-07-14 12:20:00,31.5,31.5,31.5,31.5,99176.0,25.2644,25.2644,25.2644,25.2644,99176.0
2015-07-14 12:25:00,31.5,31.51,31.5,31.5,97266.0,25.2644,25.2724,25.2644,25.2644,97266.0
2015-07-14 12:30:00,31.5,31.53,31.5,31.52,98124.0,25.2644,25.2884,25.2644,25.2804,98124.0
2015-07-14 12:35:00,31.52,31.53,31.49,31.5,120626.0,25.2804,25.2884,25.2563,25.2644,120626.0
2015-07-14 12:40:00,31.5,31.5,31.5,31.5,69608.0,25.2644,25.2644,25.2644,25.2644,69608.0
2015-07-14 12:45:00,31.5,31.5,31.49,31.5,175708.0,25.2644,25.2644,25.2563,25.2644,175708.0
2015-07-14 12:50:00,31.5,31.5,31.48,31.49,123556.0,25.2644,25.2644,25.2483,25.2563,123556.0
2015-07-14 12:55:00,31.49,31.5,31.48,31.5,88228.0,25.2563,25.2644,25.2483,25.2644,88228.0
2015-07-14 13:00:00,31.5,31.5,31.49,31.5,191718.0,25.2644,25.2644,25.2563,25.2644,191718.0
2015-07-14 13:05:00,31.5,31.5,31.49,31.5,83966.0,25.2644,25.2644,25.2563,25.2644,83966.0
2015-07-14 13:10:00,31.5,31.5,31.5,31.5,212968.0,25.2644,25.2644,25.2644,25.2644,212968.0
2015-07-14 13:15:00,31.5,31.52,31.5,31.52,80202.0,25.2644,25.2804,25.2644,25.2804,80202.0
2015-07-14 13:20:00,31.52,31.52,31.5,31.52,112752.0,25.2804,25.2804,25.2644,25.2804,112752.0
2015-07-14 13:25:00,31.52,31.52,31.51,31.52,130562.0,25.2804,25.2804,25.2724,25.2804,130562.0
2015-07-14 13:30:00,31.52,31.52,31.5,31.5,116728.0,25.2804,25.2804,25.2644,25.2644,116728.0
2015-07-14 13:35:00,31.5,31.52,31.5,31.52,112346.0,25.2644,25.2804,25.2644,25.2804,112346.0
2015-07-14 13:40:00,31.52,31.52,31.5,31.5,75878.0,25.2804,25.2804,25.2644,25.2644,75878.0
2015-07-14 13:45:00,31.5,31.52,31.5,31.5,143950.0,25.2644,25.2804,25.2644,25.2644,143950.0
2015-07-14 13:50:00,31.5,31.52,31.5,31.52,71030.0,25.2644,25.2804,25.2644,25.2804,71030.0
2015-07-14 13:55:00,31.52,31.54,31.51,31.54,99234.0,25.2804,25.2964,25.2724,25.2964,99234.0
2015-07-14 14:00:00,31.54,31.56,31.54,31.56,67108.0,25.2964,25.3125,25.2964,25.3125,67108.0
2015-07-14 14:05:00,31.56,31.59,31.56,31.58,199964.0,25.3125,25.3365,25.3125,25.3285,199964.0
2015-07-14 14:10:00,31.58,31.59,31.58,31.58,60784.0,25.3285,25.3365,25.3285,25.3285,60784.0
2015-07-14 14:15:00,31.58,31.6,31.58,31.59,79348.0,25.3285,25.3446,25.3285,25.3365,79348.0
2015-07-14 14:20:00,31.59,31.59,31.57,31.57,88328.0,25.3365,25.3365,25.3205,25.3205,88328.0
2015-07-14 14:25:00,31.57,31.59,31.57,31.59,91608.0,25.3205,25.3365,25.3205,25.3365,91608.0
2015-07-14 14:30:00,31.59,31.63,31.59,31.61,108858.0,25.3365,25.3686,25.3365,25.3526,108858.0
2015-07-14 14:35:00,31.61,31.63,31.61,31.62,77312.0,25.3526,25.3686,25.3526,25.3606,77312.0
2015-07-14 14:40:00,31.62,31.62,31.61,31.61,26824.0,25.3606,25.3606,25.3526,25.3526,26824.0
2015-07-14 14:45:00,31.61,31.62,31.59,31.6,92168.0,25.3526,25.3606,25.3365,25.3446,92168.0
2015-07-14 14:50:00,31.59,31.61,31.59,31.61,113712.0,25.3365,25.3526,25.3365,25.3526,113712.0
2015-07-14 14:55:00,31.61,31.62,31.61,31.61,65160.0,25.3526,25.3606,25.3526,25.3526,65160.0
2015-07-14 15:00:00,31.61,31.64,31.61,31.64,205748.0,25.3526,25.3766,25.3526,25.3766,205748.0
2015-07-14 15:05:00,31.64,31.64,31.63,31.63,82170.0,25.3766,25.3766,25.3686,25.3686,82170.0
2015-07-14 15:10:00,31.64,31.64,31.63,31.63,184138.0,25.3766,25.3766,25.3686,25.3686,184138.0
2015-07-14 15:15:00,31.63,31.64,31.63,31.64,116346.0,25.3686,25.3766,25.3686,25.3766,116346.0
2015-07-14 15:20:00,31.64,31.64,31.63,31.64,157672.0,25.3766,25.3766,25.3686,25.3766,157672.0
2015-07-14 15:25:00,31.64,31.66,31.64,31.65,194372.0,25.3766,25.3927,25.3766,25.3847,194372.0
2015-07-14 15:30:00,31.65,31.66,31.63,31.64,165490.0,25.3847,25.3927,25.3686,25.3766,165490.0
2015-07-14 15:35:00,31.64,31.64,31.61,31.62,194500.0,25.3766,25.3766,25.3526,25.3606,194500.0
2015-07-14 15:40:00,31.61,31.65,31.61,31.63,192298.0,25.3526,25.3847,25.3526,25.3686,192298.0
2015-07-14 15:45:00,31.63,31.64,31.61,31.61,230792.0,25.3686,25.3766,25.3526,25.3526,230792.0
2015-07-14 15:50:00,31.62,31.63,31.61,31.61,309960.0,25.3606,25.3686,25.3526,25.3526,309960.0
2015-07-14 15:55:00,31.61,31.64,31.6,31.62,575632.0,25.3526,25.3766,25.3446,25.3606,575632.0
2015-07-15 09:30:00,31.54,31.77,31.52,31.75,658448.0,25.2964,25.4809,25.2804,25.4649,658448.0
2015-07-15 09:35:00,31.74,31.78,31.71,31.75,330826.0,25.4569,25.4889,25.4328,25.4649,330826.0
2015-07-15 09:40:00,31.75,31.77,31.73,31.74,360746.0,25.4649,25.4809,25.4488,25.4569,360746.0
2015-07-15 09:45:00,31.74,31.75,31.69,31.69,359022.0,25.4569,25.4649,25.4167,25.4167,359022.0
2015-07-15 09:50:00,31.69,31.7,31.63,31.68,370034.0,25.4167,25.4248,25.3686,25.4087,370034.0
2015-07-15 09:55:00,31.68,31.71,31.61,31.62,211256.0,25.4087,25.4328,25.3526,25.3606,211256.0
2015-07-15 10:00:00,31.63,31.64,31.61,31.61,183890.0,25.3686,25.3766,25.3526,25.3526,183890.0
2015-07-15 10:05:00,31.61,31.64,31.61,31.63,160618.0,25.3526,25.3766,25.3526,25.3686,160618.0
2015-07-15 10:10:00,31.63,31.64,31.61,31.62,173164.0,25.3686,25.3766,25.3526,25.3606,173164.0
2015-07-15 10:15:00,31.63,31.64,31.61,31.63,199820.0,25.3686,25.3766,25.3526,25.3686,199820.0
2015-07-15 10:20:00,31.63,31.63,31.61,31.63,138456.0,25.3686,25.3686,25.3526,25.3686,138456.0
2015-07-15 10:25:00,31.63,31.63,31.61,31.61,278334.0,25.3686,25.3686,25.3526,25.3526,278334.0
2015-07-15 10:30:00,31.61,31.63,31.61,31.63,217818.0,25.3526,25.3686,25.3526,25.3686,217818.0
2015-07-15 10:35:00,31.63,31.67,31.62,31.67,191418.0,25.3686,25.4007,25.3606,25.4007,191418.0
2015-07-15 10:40:00,31.67,31.7,31.67,31.69,121520.0,25.4007,25.4248,25.4007,25.4167,121520.0
2015-07-15 10:45:00,31.69,31.71,31.68,31.7,167954.0,25.4167,25.4328,25.4087,25.4248,167954.0
2015-07-15 10:50:00,31.7,31.71,31.66,31.66,256642.0,25.4248,25.4328,25.3927,25.3927,256642.0
2015-07-15 10:55:00,31.66,31.7,31.65,31.68,152728.0,25.3927,25.4248,25.3847,25.4087,152728.0
2015-07-15 11:00:00,31.69,31.71,31.68,31.71,144932.0,25.4167,25.4328,25.4087,25.4328,144932.0
2015-07-15 11:05:00,31.71,31.78,31.7,31.75,261442.0,25.4328,25.4889,25.4248,25.4649,261442.0
2015-07-15 11:10:00,31.75,31.77,31.74,31.75,164940.0,25.4649,25.4809,25.4569,25.4649,164940.0
2015-07-15 11:15:00,31.75,31.79,31.75,31.78,253818.0,25.4649,25.497,25.4649,25.4889,253818.0
2015-07-15 11:20:00,31.78,31.81,31.75,31.8,259208.0,25.4889,25.513,25.4649,25.505,259208.0
2015-07-15 11:25:00,31.79,31.82,31.77,31.81,185306.0,25.497,25.521,25.4809,25.513,185306.0
2015-07-15 11:30:00,31.81,31.83,31.81,31.83,130994.0,25.513,25.529,25.513,25.529,130994.0
2015-07-15 11:35:00,31.83,31.84,31.81,31.81,228190.0,25.529,25.5371,25.513,25.513,228190.0
2015-07-15 11:40:00,31.82,31.83,31.81,31.82,145150.0,25.521,25.529,25.513,25.521,145150.0
2015-07-15 11:45:00,31.83,31.83,31.8,31.81,127650.0,25.529,25.529,25.505,25.513,127650.0
2015-07-15 11:50:00,31.81,31.83,31.79,31.82,180226.0,25.513,25.529,25.497,25.521,180226.0
2015-07-15 11:55:00,31.82,31.83,31.8,31.81,124760.0,25.521,25.529,25.505,25.513,124760.0
2015-07-15 12:00:00,31.81,31.83,31.81,31.81,128880.0,25.513,25.529,25.513,25.513,128880.0
2015-07-15 12:05:00,31.81,31.82,31.8,31.81,135578.0,25.513,25.521,25.505,25.513,135578.0
2015-07-15 12:10:00,31.82,31.83,31.79,31.8,86044.0,25.521,25.529,25.497,25.505,86044.0
2015-07-15 12:15:00,31.8,31.81,31.79,31.79,95064.0,25.505,25.513,25.497,25.497,95064.0
2015-07-15 12:20:00,31.79,31.82,31.79,31.82,65654.0,25.497,25.521,25.497,25.521,65654.0
2015-07-15 12:25:00,31.82,31.82,31.81,31.82,55996.0,25.521,25.521,25.513,25.521,55996.0
2015-07-15 12:30:00,31.82,31.85,31.81,31.82,87744.0,25.521,25.5451,25.513,25.521,87744.0
2015-07-15 12:35:00,31.82,31.84,31.82,31.84,51768.0,25.521,25.5371,25.521,25.5371,51768.0
2015-07-15 12:40:00,31.84,31.86,31.84,31.86,95234.0,25.5371,25.5531,25.5371,25.5531,95234.0
2015-07-15 12:45:00,31.86,31.89,31.86,31.88,97824.0,25.5531,25.5772,25.5531,25.5691,97824.0
2015-07-15 12:50:00,31.89,31.89,31.84,31.85,178666.0,25.5772,25.5772,25.5371,25.5451,178666.0
2015-07-15 12:55:00,31.85,31.85,31.83,31.84,69036.0,25.5451,25.5451,25.529,25.5371,69036.0
2015-07-15 13:00:00,31.85,31.85,31.81,31.82,115074.0,25.5451,25.5451,25.513,25.521,115074.0
2015-07-15 13:05:00,31.82,31.85,31.82,31.85,78246.0,25.521,25.5451,25.521,25.5451,78246.0
2015-07-15 13:10:00,31.85,31.86,31.84,31.86,152816.0,25.5451,25.5531,25.5371,25.5531,152816.0
2015-07-15 13:15:00,31.86,31.86,31.84,31.85,91356.0,25.5531,25.5531,25.5371,25.5451,91356.0
2015-07-15 13:20:00,31.84,31.86,31.84,31.86,69244.0,25.5371,25.5531,25.5371,25.5531,69244.0
2015-07-15 13:25:00,31.86,31.86,31.85,31.86,32640.0,25.5531,25.5531,25.5451,25.5531,32640.0
2015-07-15 13:30:00,31.86,31.86,31.83,31.84,115790.0,25.5531,25.5531,25.529,25.5371,115790.0
2015-07-15 13:35:00,31.84,31.86,31.82,31.82,99464.0,25.5371,25.5531,25.521,25.521,99464.0
2015-07-15 13:40:00,31.82,31.85,31.81,31.84,80348.0,25.521,25.5451,25.513,25.5371,80348.0
2015-07-15 13:45:00,31.84,31.85,31.82,31.83,87098.0,25.5371,25.5451,25.521,25.529,87098.0
2015-07-15 13:50:00,31.83,31.84,31.83,31.84,76982.0,25.529,25.5371,25.529,25.5371,76982.0
2015-07-15 13:55:00,31.84,31.85,31.82,31.82,76554.0,25.5371,25.5451,25.521,25.521,76554.0
2015-07-15 14:00:00,31.82,31.84,31.82,31.84,84412.0,25.521,25.5371,25.521,25.5371,84412.0
2015-07-15 14:05:00,31.83,31.85,31.81,31.81,138868.0,25.529,25.5451,25.513,25.513,138868.0
2015-07-15 14:10:00,31.81,31.81,31.8,31.8,205842.0,25.513,25.513,25.505,25.505,205842.0
2015-07-15 14:15:00,31.8,31.81,31.79,31.8,206204.0,25.505,25.513,25.497,25.505,206204.0
2015-07-15 14:20:00,31.8,31.81,31.79,31.8,173174.0,25.505,25.513,25.497,25.505,173174.0
2015-07-15 14:25:00,31.8,31.81,31.79,31.81,172602.0,25.505,25.513,25.497,25.513,172602.0
2015-07-15 14:30:00,31.8,31.83,31.8,31.82,92438.0,25.505,25.529,25.505,25.521,92438.0
2015-07-15 14:35:00,31.81,31.82,31.78,31.78,194974.0,25.513,25.521,25.4889,25.4889,194974.0
2015-07-15 14:40:00,31.79,31.8,31.74,31.75,193788.0,25.497,25.505,25.4569,25.4649,193788.0
2015-07-15 14:45:00,31.75,31.77,31.74,31.75,185080.0,25.4649,25.4809,25.4569,25.4649,185080.0
2015-07-15 14:50:00,31.76,31.79,31.75,31.77,194042.0,25.4729,25.497,25.4649,25.4809,194042.0
2015-07-15 14:55:00,31.77,31.81,31.76,31.81,136906.0,25.4809,25.513,25.4729,25.513,136906.0
2015-07-15 15:00:00,31.8,31.82,31.79,31.81,203752.0,25.505,25.521,25.497,25.513,203752.0
2015-07-15 15:05:00,31.81,31.81,31.79,31.79,134714.0,25.513,25.513,25.497,25.497,134714.0
2015-07-15 15:10:00,31.79,31.81,31.79,31.81,168632.0,25.497,25.513,25.497,25.513,168632.0
2015-07-15 15:15:00,31.81,31.83,31.8,31.83,151520.0,25.513,25.529,25.505,25.529,151520.0
2015-07-15 15:20:00,31.83,31.84,31.81,31.82,163184.0,25.529,25.5371,25.513,25.521,163184.0
2015-07-15 15:25:00,31.82,31.84,31.81,31.83,195366.0,25.521,25.5371,25.513,25.529,195366.0
2015-07-15 15:30:00,31.84,31.88,31.83,31.87,212884.0,25.5371,25.5691,25.529,25.5611,212884.0
2015-07-15 15:35:00,31.87,31.9,31.86,31.86,306606.0,25.5611,25.5852,25.5531,25.5531,306606.0
2015-07-15 15:40:00,31.86,31.86,31.84,31.85,220310.0,25.5531,25.5531,25.5371,25.5451,220310.0
2015-07-15 15:45:00,31.85,31.86,31.84,31.86,249762.0,25.5451,25.5531,25.5371,25.5531,249762.0
2015-07-15 15:50:00,31.86,31.89,31.83,31.87,747434.0,25.5531,25.5772,25.529,25.5611,747434.0
2015-07-15 15:55:00,31.87,31.89,31.82,31.89,1061722.0,25.5611,25.5772,25.521,25.5772,1061722.0
2015-07-16 09:30:00,32.08,32.22,32.01,32.14,565026.0,25.7295,25.8418,25.6734,25.7777,565026.0
2015-07-16 09:35:00,32.14,32.17,32.08,32.1,256450.0,25.7777,25.8017,25.7295,25.7456,256450.0
2015-07-16 09:40:00,32.1,32.18,32.1,32.17,311090.0,25.7456,25.8097,25.7456,25.8017,311090.0
2015-07-16 09:45:00,32.17,32.18,32.12,32.12,213404.0,25.8017,25.8097,25.7616,25.7616,213404.0
2015-07-16 09:50:00,32.12,32.17,32.12,32.15,272942.0,25.7616,25.8017,25.7616,25.7857,272942.0
2015-07-16 09:55:00,32.14,32.15,32.1,32.1,177316.0,25.7777,25.7857,25.7456,25.7456,177316.0
2015-07-16 10:00:00,32.1,32.11,32.07,32.09,169356.0,25.7456,25.7536,25.7215,25.7376,169356.0
2015-07-16 10:05:00,32.09,32.1,32.05,32.06,322472.0,25.7376,25.7456,25.7055,25.7135,322472.0
2015-07-16 10:10:00,32.06,32.1,32.03,32.04,250232.0,25.7135,25.7456,25.6894,25.6975,250232.0
2015-07-16 10:15:00,32.04,32.05,32.01,32.02,239488.0,25.6975,25.7055,25.6734,25.6814,239488.0
2015-07-16 10:20:00,32.02,32.1,32.02,32.09,211482.0,25.6814,25.7456,25.6814,25.7376,211482.0
2015-07-16 10:25:00,32.09,32.1,32.08,32.1,95534.0,25.7376,25.7456,25.7295,25.7456,95534.0
2015-07-16 10:30:00,32.1,32.15,32.1,32.13,147582.0,25.7456,25.7857,25.7456,25.7696,147582.0
2015-07-16 10:35:00,32.13,32.15,32.12,32.15,138318.0,25.7696,25.7857,25.7616,25.7857,138318.0
2015-07-16 10:40:00,32.15,32.16,32.13,32.16,138082.0,25.7857,25.7937,25.7696,25.7937,138082.0
2015-07-16 10:45:00,32.16,32.17,32.14,32.17,135592.0,25.7937,25.8017,25.7777,25.8017,135592.0
2015-07-16 10:50:00,32.17,32.2,32.17,32.17,142858.0,25.8017,25.8258,25.8017,25.8017,142858.0
2015-07-16 10:55:00,32.18,32.19,32.16,32.18,145602.0,25.8097,25.8178,25.7937,25.8097,145602.0
2015-07-16 11:00:00,32.18,32.2,32.17,32.2,108666.0,25.8097,25.8258,25.8017,25.8258,108666.0
2015-07-16 11:05:00,32.2,32.33,32.19,32.24,630348.0,25.8258,25.9301,25.8178,25.8579,630348.0
2015-07-16 11:10:00,32.25,32.26,32.21,32.24,215684.0,25.8659,25.8739,25.8338,25.8579,215684.0
2015-07-16 11:15:00,32.24,32.27,32.23,32.23,135634.0,25.8579,25.8819,25.8499,25.8499,135634.0
2015-07-16 11:20:00,32.23,32.23,32.18,32.19,153634.0,25.8499,25.8499,25.8097,25.8178,153634.0
2015-07-16 11:25:00,32.18,32.23,32.18,32.21,153872.0,25.8097,25.8499,25.8097,25.8338,153872.0
2015-07-16 11:30:00,32.22,32.22,32.19,32.2,172424.0,25.8418,25.8418,25.8178,25.8258,172424.0
2015-07-16 11:35:00,32.2,32.21,32.18,32.2,144336.0,25.8258,25.8338,25.8097,25.8258,144336.0
2015-07-16 11:40:00,32.2,32.21,32.17,32.18,499406.0,25.8258,25.8338,25.8017,25.8097,499406.0
2015-07-16 11:45:00,32.18,32.21,32.17,32.18,407830.0,25.8097,25.8338,25.8017,25.8097,407830.0
2015-07-16 11:50:00,32.18,32.18,32.16,32.17,162258.0,25.8097,25.8097,25.7937,25.8017,162258.0
2015-07-16 11:55:00,32.17,32.17,32.15,32.15,118614.0,25.8017,25.8017,25.7857,25.7857,118614.0
2015-07-16 12:00:00,32.15,32.15,32.12,32.13,177032.0,25.7857,25.7857,25.7616,25.7696,177032.0
2015-07-16 12:05:00,32.13,32.13,32.12,32.12,203480.0,25.7696,25.7696,25.7616,25.7616,203480.0
2015-07-16 12:10:00,32.12,32.13,32.12,32.13,160062.0,25.7616,25.7696,25.7616,25.7696,160062.0
2015-07-16 12:15:00,32.13,32.13,32.12,32.13,177574.0,25.7696,25.7696,25.7616,25.7696,177574.0
2015-07-16 12:20:00,32.13,32.15,32.13,32.15,227214.0,25.7696,25.7857,25.7696,25.7857,227214.0
2015-07-16 12:25:00,32.15,32.16,32.14,32.15,140470.0,25.7857,25.7937,25.7777,25.7857,140470.0
2015-07-16 12:30:00,32.16,32.16,32.14,32.15,117040.0,25.7937,25.7937,25.7777,25.7857,117040.0
2015-07-16 12:35:00,32.15,32.16,32.14,32.15,105784.0,25.7857,25.7937,25.7777,25.7857,105784.0
2015-07-16 12:40:00,32.15,32.16,32.13,32.13,204530.0,25.7857,25.7937,25.7696,25.7696,204530.0
2015-07-16 12:45:00,32.13,32.16,32.13,32.16,160804.0,25.7696,25.7937,25.7696,25.7937,160804.0
2015-07-16 12:50:00,32.16,32.16,32.11,32.12,92914.0,25.7937,25.7937,25.7536,25.7616,92914.0
2015-07-16 12:55:00,32.12,32.13,32.1,32.12,77480.0,25.7616,25.7696,25.7456,25.7616,77480.0
2015-07-16 13:00:00,32.13,32.14,32.12,32.13,69120.0,25.7696,25.7777,25.7616,25.7696,69120.0
2015-07-16 13:05:00,32.14,32.16,32.13,32.14,89238.0,25.7777,25.7937,25.7696,25.7777,89238.0
2015-07-16 13:10:00,32.14,32.15,32.14,32.14,46728.0,25.7777,25.7857,25.7777,25.7777,46728.0
2015-07-16 13:15:00,32.15,32.15,32.1,32.11,143434.0,25.7857,25.7857,25.7456,25.7536,143434.0
2015-07-16 13:20:00,32.11,32.12,32.1,32.12,123816.0,25.7536,25.7616,25.7456,25.7616,123816.0
2015-07-16 13:25:00,32.12,32.13,32.11,32.13,98974.0,25.7616,25.7696,25.7536,25.7696,98974.0
2015-07-16 13:30:00,32.13,32.15,32.12,32.15,94930.0,25.7696,25.7857,25.7616,25.7857,94930.0
2015-07-16 13:35:00,32.15,32.15,32.13,32.15,107606.0,25.7857,25.7857,25.7696,25.7857,107606.0
2015-07-16 13:40:00,32.15,32.15,32.13,32.14,92090.0,25.7857,25.7857,25.7696,25.7777,92090.0
2015-07-16 13:45:00,32.14,32.16,32.14,32.14,99964.0,25.7777,25.7937,25.7777,25.7777,99964.0
2015-07-16 13:50:00,32.14,32.14,32.13,32.13,97926.0,25.7777,25.7777,25.7696,25.7696,97926.0
2015-07-16 13:55:00,32.14,32.15,32.13,32.13,182770.0,25.7777,25.7857,25.7696,25.7696,182770.0
2015-07-16 14:00:00,32.14,32.15,32.11,32.14,237874.0,25.7777,25.7857,25.7536,25.7777,237874.0
2015-07-16 14:05:00,32.15,32.15,32.13,32.13,131956.0,25.7857,25.7857,25.7696,25.7696,131956.0
2015-07-16 14:10:00,32.13,32.13,32.1,32.13,108356.0,25.7696,25.7696,25.7456,25.7696,108356.0
2015-07-16 14:15:00,32.13,32.13,32.1,32.1,94352.0,25.7696,25.7696,25.7456,25.7456,94352.0
2015-07-16 14:20:00,32.1,32.13,32.1,32.11,145914.0,25.7456,25.7696,25.7456,25.7536,145914.0
2015-07-16 14:25:00,32.11,32.14,32.1,32.13,96698.0,25.7536,25.7777,25.7456,25.7696,96698.0
2015-07-16 14:30:00,32.13,32.15,32.12,32.15,192762.0,25.7696,25.7857,25.7616,25.7857,192762.0
2015-07-16 14:35:00,32.15,32.16,32.14,32.15,172092.0,25.7857,25.7937,25.7777,25.7857,172092.0
2015-07-16 14:40:00,32.15,32.17,32.15,32.17,149024.0,25.7857,25.8017,25.7857,25.8017,149024.0
2015-07-16 14:45:00,32.16,32.16,32.13,32.13,123224.0,25.7937,25.7937,25.7696,25.7696,123224.0
2015-07-16 14:50:00,32.14,32.15,32.13,32.13,87154.0,25.7777,25.7857,25.7696,25.7696,87154.0
2015-07-16 14:55:00,32.13,32.15,32.13,32.13,108542.0,25.7696,25.7857,25.7696,25.7696,108542.0
2015-07-16 15:00:00,32.13,32.15,32.12,32.14,156104.0,25.7696,25.7857,25.7616,25.7777,156104.0
2015-07-16 15:05:00,32.13,32.14,32.13,32.13,106152.0,25.7696,25.7777,25.7696,25.7696,106152.0
2015-07-16 15:10:00,32.13,32.16,32.12,32.13,302026.0,25.7696,25.7937,25.7616,25.7696,302026.0
2015-07-16 15:15:00,32.13,32.16,32.13,32.16,196324.0,25.7696,25.7937,25.7696,25.7937,196324.0
2015-07-16 15:20:00,32.16,32.16,32.14,32.15,148246.0,25.7937,25.7937,25.7777,25.7857,148246.0
2015-07-16 15:25:00,32.14,32.17,32.13,32.16,256674.0,25.7777,25.8017,25.7696,25.7937,256674.0
2015-07-16 15:30:00,32.16,32.18,32.15,32.18,288332.0,25.7937,25.8097,25.7857,25.8097,288332.0
2015-07-16 15:35:00,32.18,32.19,32.16,32.16,314540.0,25.8097,25.8178,25.7937,25.7937,314540.0
2015-07-16 15:40:00,32.16,32.16,32.15,32.16,244144.0,25.7937,25.7937,25.7857,25.7937,244144.0
2015-07-16 15:45:00,32.16,32.16,32.13,32.13,298844.0,25.7937,25.7937,25.7696,25.7696,298844.0
2015-07-16 15:50:00,32.13,32.14,32.12,32.13,309002.0,25.7696,25.7777,25.7616,25.7696,309002.0
2015-07-16 15:55:00,32.13,32.17,32.13,32.16,780312.0,25.7696,25.8017,25.7696,25.7937,780312.0
2015-07-17 09:30:00,32.04,32.09,31.81,31.82,1407574.0,25.6975,25.7376,25.513,25.521,1407574.0
2015-07-17 09:35:00,31.82,31.94,31.81,31.91,311180.0,25.521,25.6173,25.513,25.5932,311180.0
2015-07-17 09:40:00,31.91,31.98,31.89,31.95,220290.0,25.5932,25.6493,25.5772,25.6253,220290.0
2015-07-17 09:45:00,31.96,31.97,31.89,31.91,392368.0,25.6333,25.6413,25.5772,25.5932,392368.0
2015-07-17 09:50:00,31.91,31.95,31.87,31.89,338664.0,25.5932,25.6253,25.5611,25.5772,338664.0
2015-07-17 09:55:00,31.89,31.9,31.86,31.88,162194.0,25.5772,25.5852,25.5531,25.5691,162194.0
2015-07-17 10:00:00,31.89,31.9,31.81,31.84,384436.0,25.5772,25.5852,25.513,25.5371,384436.0
2015-07-17 10:05:00,31.84,31.86,31.8,31.83,342168.0,25.5371,25.5531,25.505,25.529,342168.0
2015-07-17 10:10:00,31.83,31.87,31.81,31.86,446182.0,25.529,25.5611,25.513,25.5531,446182.0
2015-07-17 10:15:00,31.85,31.91,31.85,31.87,214310.0,25.5451,25.5932,25.5451,25.5611,214310.0
2015-07-17 10:20:00,31.87,31.91,31.86,31.9,146184.0,25.5611,25.5932,25.5531,25.5852,146184.0
2015-07-17 10:25:00,31.9,31.95,31.89,31.94,500152.0,25.5852,25.6253,25.5772,25.6173,500152.0
2015-07-17 10:30:00,31.94,31.95,31.92,31.95,165306.0,25.6173,25.6253,25.6012,25.6253,165306.0
2015-07-17 10:35:00,31.95,32.0,31.94,31.97,252492.0,25.6253,25.6654,25.6173,25.6413,252492.0
2015-07-17 10:40:00,31.98,32.02,31.97,31.99,283296.0,25.6493,25.6814,25.6413,25.6574,283296.0
2015-07-17 10:45:00,31.99,32.01,31.99,32.0,303698.0,25.6574,25.6734,25.6574,25.6654,303698.0
2015-07-17 10:50:00,31.99,32.0,31.95,31.96,181882.0,25.6574,25.6654,25.6253,25.6333,181882.0
2015-07-17 10:55:00,31.96,31.96,31.93,31.95,161432.0,25.6333,25.6333,25.6092,25.6253,161432.0
2015-07-17 11:00:00,31.95,31.95,31.95,31.95,82174.0,25.6253,25.6253,25.6253,25.6253,82174.0
2015-07-17 11:05:00,31.95,31.97,31.94,31.97,192492.0,25.6253,25.6413,25.6173,25.6413,192492.0
2015-07-17 11:10:00,31.97,31.99,31.95,31.98,194474.0,25.6413,25.6574,25.6253,25.6493,194474.0
2015-07-17 11:15:00,31.97,31.98,31.95,31.96,169840.0,25.6413,25.6493,25.6253,25.6333,169840.0
2015-07-17 11:20:00,31.96,31.96,31.95,31.95,195590.0,25.6333,25.6333,25.6253,25.6253,195590.0
2015-07-17 11:25:00,31.95,31.99,31.95,31.98,185604.0,25.6253,25.6574,25.6253,25.6493,185604.0
2015-07-17 11:30:00,31.99,31.99,31.97,31.98,164408.0,25.6574,25.6574,25.6413,25.6493,164408.0
2015-07-17 11:35:00,31.98,31.98,31.96,31.97,148774.0,25.6493,25.6493,25.6333,25.6413,148774.0
2015-07-17 11:40:00,31.97,31.99,31.96,31.98,194206.0,25.6413,25.6574,25.6333,25.6493,194206.0
2015-07-17 11:45:00,31.98,31.98,31.96,31.96,114830.0,25.6493,25.6493,25.6333,25.6333,114830.0
2015-07-17 11:50:00,31.96,31.97,31.95,31.95,108416.0,25.6333,25.6413,25.6253,25.6253,108416.0
2015-07-17 11:55:00,31.95,31.95,31.92,31.93,167710.0,25.6253,25.6253,25.6012,25.6092,167710.0
2015-07-17 12:00:00,31.93,31.93,31.92,31.93,123402.0,25.6092,25.6092,25.6012,25.6092,123402.0
2015-07-17 12:05:00,31.93,31.95,31.92,31.93,256930.0,25.6092,25.6253,25.6012,25.6092,256930.0
2015-07-17 12:10:00,31.93,31.95,31.92,31.95,173562.0,25.6092,25.6253,25.6012,25.6253,173562.0
2015-07-17 12:15:00,31.95,31.97,31.93,31.96,233858.0,25.6253,25.6413,25.6092,25.6333,233858.0
2015-07-17 12:20:00,31.96,31.96,31.93,31.94,170950.0,25.6333,25.6333,25.6092,25.6173,170950.0
2015-07-17 12:25:00,31.94,31.96,31.93,31.96,146138.0,25.6173,25.6333,25.6092,25.6333,146138.0
2015-07-17 12:30:00,31.97,31.98,31.96,31.98,84146.0,25.6413,25.6493,25.6333,25.6493,84146.0
2015-07-17 12:35:00,31.98,31.98,31.94,31.95,139114.0,25.6493,25.6493,25.6173,25.6253,139114.0
2015-07-17 12:40:00,31.95,31.98,31.93,31.98,108566.0,25.6253,25.6493,25.6092,25.6493,108566.0
2015-07-17 12:45:00,31.98,32.0,31.97,31.99,87348.0,25.6493,25.6654,25.6413,25.6574,87348.0
2015-07-17 12:50:00,31.99,32.04,31.99,32.04,155268.0,25.6574,25.6975,25.6574,25.6975,155268.0
2015-07-17 12:55:00,32.04,32.06,32.03,32.04,186400.0,25.6975,25.7135,25.6894,25.6975,186400.0
2015-07-17 13:00:00,32.04,32.05,32.02,32.04,265288.0,25.6975,25.7055,25.6814,25.6975,265288.0
2015-07-17 13:05:00,32.04,32.05,32.01,32.02,118318.0,25.6975,25.7055,25.6734,25.6814,118318.0
2015-07-17 13:10:00,32.02,32.05,32.02,32.04,87124.0,25.6814,25.7055,25.6814,25.6975,87124.0
2015-07-17 13:15:00,32.04,32.06,32.04,32.05,163118.0,25.6975,25.7135,25.6975,25.7055,163118.0
2015-07-17 13:20:00,32.04,32.1,32.04,32.1,149696.0,25.6975,25.7456,25.6975,25.7456,149696.0
2015-07-17 13:25:00,32.1,32.12,32.09,32.1,178528.0,25.7456,25.7616,25.7376,25.7456,178528.0
2015-07-17 13:30:00,32.1,32.1,32.02,32.04,241648.0,25.7456,25.7456,25.6814,25.6975,241648.0
2015-07-17 13:35:00,32.04,32.05,32.04,32.05,98884.0,25.6975,25.7055,25.6975,25.7055,98884.0
2015-07-17 13:40:00,32.05,32.06,32.04,32.04,100424.0,25.7055,25.7135,25.6975,25.6975,100424.0
2015-07-17 13:45:00,32.04,32.05,32.04,32.04,115194.0,25.6975,25.7055,25.6975,25.6975,115194.0
2015-07-17 13:50:00,32.04,32.04,32.02,32.02,162606.0,25.6975,25.6975,25.6814,25.6814,162606.0
2015-07-17 13:55:00,32.02,32.02,32.0,32.01,105800.0,25.6814,25.6814,25.6654,25.6734,105800.0
2015-07-17 14:00:00,32.01,32.04,32.0,32.03,111974.0,25.6734,25.6975,25.6654,25.6894,111974.0
2015-07-17 14:05:00,32.03,32.07,32.03,32.06,69350.0,25.6894,25.7215,25.6894,25.7135,69350.0
2015-07-17 14:10:00,32.06,32.07,32.06,32.07,88922.0,25.7135,25.7215,25.7135,25.7215,88922.0
2015-07-17 14:15:00,32.07,32.08,32.06,32.08,96726.0,25.7215,25.7295,25.7135,25.7295,96726.0
2015-07-17 14:20:00,32.08,32.13,32.08,32.13,216422.0,25.7295,25.7696,25.7295,25.7696,216422.0
2015-07-17 14:25:00,32.12,32.13,32.1,32.1,192310.0,25.7616,25.7696,25.7456,25.7456,192310.0
2015-07-17 14:30:00,32.1,32.1,32.08,32.1,114200.0,25.7456,25.7456,25.7295,25.7456,114200.0
2015-07-17 14:35:00,32.1,32.1,32.08,32.09,88366.0,25.7456,25.7456,25.7295,25.7376,88366.0
2015-07-17 14:40:00,32.09,32.1,32.08,32.1,171406.0,25.7376,25.7456,25.7295,25.7456,171406.0
2015-07-17 14:45:00,32.1,32.12,32.09,32.09,197064.0,25.7456,25.7616,25.7376,25.7376,197064.0
2015-07-17 14:50:00,32.09,32.11,32.09,32.1,99394.0,25.7376,25.7536,25.7376,25.7456,99394.0
2015-07-17 14:55:00,32.1,32.1,32.08,32.08,109598.0,25.7456,25.7456,25.7295,25.7295,109598.0
2015-07-17 15:00:00,32.08,32.08,32.06,32.06,158370.0,25.7295,25.7295,25.7135,25.7135,158370.0
2015-07-17 15:05:00,32.06,32.06,32.05,32.05,108242.0,25.7135,25.7135,25.7055,25.7055,108242.0
2015-07-17 15:10:00,32.05,32.06,32.03,32.06,185860.0,25.7055,25.7135,25.6894,25.7135,185860.0
2015-07-17 15:15:00,32.06,32.09,32.06,32.08,113104.0,25.7135,25.7376,25.7135,25.7295,113104.0
2015-07-17 15:20:00,32.09,32.1,32.09,32.1,71920.0,25.7376,25.7456,25.7376,25.7456,71920.0
2015-07-17 15:25:00,32.1,32.12,32.08,32.11,168300.0,25.7456,25.7616,25.7295,25.7536,168300.0
2015-07-17 15:30:00,32.1,32.13,32.1,32.13,97568.0,25.7456,25.7696,25.7456,25.7696,97568.0
2015-07-17 15:35:00,32.13,32.14,32.12,32.13,139450.0,25.7696,25.7777,25.7616,25.7696,139450.0
2015-07-17 15:40:00,32.12,32.15,32.12,32.14,221620.0,25.7616,25.7857,25.7616,25.7777,221620.0
2015-07-17 15:45:00,32.14,32.15,32.08,32.13,964346.0,25.7777,25.7857,25.7295,25.7696,964346.0
2015-07-17 15:50:00,32.13,32.15,32.1,32.11,590990.0,25.7696,25.7857,25.7456,25.7536,590990.0
2015-07-17 15:55:00,32.11,32.13,32.1,32.13,1160058.0,25.7536,25.7696,25.7456,25.7696,1160058.0
2015-07-20 09:30:00,32.13,32.15,32.02,32.14,427252.0,25.7696,25.7857,25.6814,25.7777,427252.0
2015-07-20 09:35:00,32.15,32.15,32.05,32.13,157488.0,25.7857,25.7857,25.7055,25.7696,157488.0
2015-07-20 09:40:00,32.13,32.13,32.06,32.07,165552.0,25.7696,25.7696,25.7135,25.7215,165552.0
2015-07-20 09:45:00,32.07,32.07,32.0,32.06,150818.0,25.7215,25.7215,25.6654,25.7135,150818.0
2015-07-20 09:50:00,32.06,32.1,32.06,32.09,115526.0,25.7135,25.7456,25.7135,25.7376,115526.0
2015-07-20 09:55:00,32.1,32.11,32.07,32.09,137040.0,25.7456,25.7536,25.7215,25.7376,137040.0
2015-07-20 10:00:00,32.09,32.09,32.06,32.07,138374.0,25.7376,25.7376,25.7135,25.7215,138374.0
2015-07-20 10:05:00,32.06,32.09,32.05,32.07,97676.0,25.7135,25.7376,25.7055,25.7215,97676.0
2015-07-20 10:10:00,32.07,32.15,32.07,32.13,373924.0,25.7215,25.7857,25.7215,25.7696,373924.0
2015-07-20 10:15:00,32.13,32.15,32.11,32.13,143484.0,25.7696,25.7857,25.7536,25.7696,143484.0
2015-07-20 10:20:00,32.13,32.15,32.12,32.14,78738.0,25.7696,25.7857,25.7616,25.7777,78738.0
2015-07-20 10:25:00,32.15,32.21,32.13,32.19,394522.0,25.7857,25.8338,25.7696,25.8178,394522.0
2015-07-20 10:30:00,32.2,32.2,32.11,32.12,198278.0,25.8258,25.8258,25.7536,25.7616,198278.0
2015-07-20 10:35:00,32.12,32.12,32.1,32.11,179716.0,25.7616,25.7616,25.7456,25.7536,179716.0
2015-07-20 10:40:00,32.11,32.11,32.07,32.07,129924.0,25.7536,25.7536,25.7215,25.7215,129924.0
2015-07-20 10:45:00,32.07,32.08,32.06,32.07,146576.0,25.7215,25.7295,25.7135,25.7215,146576.0
2015-07-20 10:50:00,32.07,32.07,32.05,32.05,135012.0,25.7215,25.7215,25.7055,25.7055,135012.0
2015-07-20 10:55:00,32.05,32.12,32.05,32.1,168080.0,25.7055,25.7616,25.7055,25.7456,168080.0
2015-07-20 11:00:00,32.1,32.13,32.08,32.13,107128.0,25.7456,25.7696,25.7295,25.7696,107128.0
2015-07-20 11:05:00,32.13,32.16,32.13,32.15,167656.0,25.7696,25.7937,25.7696,25.7857,167656.0
2015-07-20 11:10:00,32.16,32.16,32.14,32.15,118308.0,25.7937,25.7937,25.7777,25.7857,118308.0
2015-07-20 11:15:00,32.14,32.16,32.13,32.14,120168.0,25.7777,25.7937,25.7696,25.7777,120168.0
2015-07-20 11:20:00,32.14,32.15,32.12,32.14,99576.0,25.7777,25.7857,25.7616,25.7777,99576.0
2015-07-20 11:25:00,32.15,32.16,32.12,32.12,158542.0,25.7857,25.7937,25.7616,25.7616,158542.0
2015-07-20 11:30:00,32.12,32.13,32.1,32.1,288096.0,25.7616,25.7696,25.7456,25.7456,288096.0
2015-07-20 11:35:00,32.1,32.13,32.1,32.13,144226.0,25.7456,25.7696,25.7456,25.7696,144226.0
2015-07-20 11:40:00,32.13,32.14,32.13,32.13,91938.0,25.7696,25.7777,25.7696,25.7696,91938.0
2015-07-20 11:45:00,32.13,32.15,32.13,32.15,109500.0,25.7696,25.7857,25.7696,25.7857,109500.0
2015-07-20 11:50:00,32.14,32.15,32.12,32.13,104640.0,25.7777,25.7857,25.7616,25.7696,104640.0
2015-07-20 11:55:00,32.13,32.17,32.13,32.15,108774.0,25.7696,25.8017,25.7696,25.7857,108774.0
2015-07-20 12:00:00,32.15,32.18,32.15,32.18,105898.0,25.7857,25.8097,25.7857,25.8097,105898.0
2015-07-20 12:05:00,32.18,32.18,32.16,32.18,125796.0,25.8097,25.8097,25.7937,25.8097,125796.0
2015-07-20 12:10:00,32.18,32.21,32.17,32.21,100748.0,25.8097,25.8338,25.8017,25.8338,100748.0
2015-07-20 12:15:00,32.21,32.21,32.17,32.18,181876.0,25.8338,25.8338,25.8017,25.8097,181876.0
2015-07-20 12:20:00,32.18,32.19,32.16,32.16,148098.0,25.8097,25.8178,25.7937,25.7937,148098.0
2015-07-20 12:25:00,32.16,32.16,32.12,32.13,42366.0,25.7937,25.7937,25.7616,25.7696,42366.0
2015-07-20 12:30:00,32.13,32.16,32.11,32.16,84490.0,25.7696,25.7937,25.7536,25.7937,84490.0
2015-07-20 12:35:00,32.16,32.17,32.14,32.16,92634.0,25.7937,25.8017,25.7777,25.7937,92634.0
2015-07-20 12:40:00,32.16,32.17,32.15,32.17,70006.0,25.7937,25.8017,25.7857,25.8017,70006.0
2015-07-20 12:45:00,32.16,32.16,32.14,32.15,94218.0,25.7937,25.7937,25.7777,25.7857,94218.0
2015-07-20 12:50:00,32.15,32.15,32.12,32.13,139142.0,25.7857,25.7857,25.7616,25.7696,139142.0
2015-07-20 12:55:00,32.13,32.13,32.09,32.1,109056.0,25.7696,25.7696,25.7376,25.7456,109056.0
2015-07-20 13:00:00,32.1,32.13,32.1,32.1,133510.0,25.7456,25.7696,25.7456,25.7456,133510.0
2015-07-20 13:05:00,32.11,32.11,32.09,32.1,102198.0,25.7536,25.7536,25.7376,25.7456,102198.0
2015-07-20 13:10:00,32.1,32.1,32.07,32.08,114242.0,25.7456,25.7456,25.7215,25.7295,114242.0
2015-07-20 13:15:00,32.08,32.09,32.06,32.07,93124.0,25.7295,25.7376,25.7135,25.7215,93124.0
2015-07-20 13:20:00,32.07,32.07,32.05,32.05,125718.0,25.7215,25.7215,25.7055,25.7055,125718.0
2015-07-20 13:25:00,32.05,32.05,32.03,32.05,117460.0,25.7055,25.7055,25.6894,25.7055,117460.0
2015-07-20 13:30:00,32.05,32.05,32.02,32.04,133384.0,25.7055,25.7055,25.6814,25.6975,133384.0
2015-07-20 13:35:00,32.04,32.06,32.04,32.05,123696.0,25.6975,25.7135,25.6975,25.7055,123696.0
2015-07-20 13:40:00,32.05,32.05,32.04,32.05,80620.0,25.7055,25.7055,25.6975,25.7055,80620.0
2015-07-20 13:45:00,32.05,32.05,32.02,32.02,115406.0,25.7055,25.7055,25.6814,25.6814,115406.0
2015-07-20 13:50:00,32.02,32.05,32.02,32.05,59462.0,25.6814,25.7055,25.6814,25.7055,59462.0
2015-07-20 13:55:00,32.05,32.06,32.02,32.03,228146.0,25.7055,25.7135,25.6814,25.6894,228146.0
2015-07-20 14:00:00,32.04,32.05,32.03,32.05,59380.0,25.6975,25.7055,25.6894,25.7055,59380.0
2015-07-20 14:05:00,32.05,32.06,32.04,32.05,119288.0,25.7055,25.7135,25.6975,25.7055,119288.0
2015-07-20 14:10:00,32.05,32.07,32.04,32.07,243798.0,25.7055,25.7215,25.6975,25.7215,243798.0
2015-07-20 14:15:00,32.07,32.09,32.07,32.08,101814.0,25.7215,25.7376,25.7215,25.7295,101814.0
2015-07-20 14:20:00,32.09,32.1,32.09,32.1,77182.0,25.7376,25.7456,25.7376,25.7456,77182.0
2015-07-20 14:25:00,32.1,32.13,32.09,32.12,190964.0,25.7456,25.7696,25.7376,25.7616,190964.0
2015-07-20 14:30:00,32.12,32.15,32.12,32.14,104008.0,25.7616,25.7857,25.7616,25.7777,104008.0
2015-07-20 14:35:00,32.14,32.15,32.12,32.13,66282.0,25.7777,25.7857,25.7616,25.7696,66282.0
2015-07-20 14:40:00,32.12,32.15,32.12,32.13,70780.0,25.7616,25.7857,25.7616,25.7696,70780.0
2015-07-20 14:45:00,32.14,32.16,32.13,32.13,66986.0,25.7777,25.7937,25.7696,25.7696,66986.0
2015-07-20 14:50:00,32.13,32.15,32.13,32.13,43948.0,25.7696,25.7857,25.7696,25.7696,43948.0
2015-07-20 14:55:00,32.13,32.13,32.12,32.13,67232.0,25.7696,25.7696,25.7616,25.7696,67232.0
2015-07-20 15:00:00,32.13,32.13,32.12,32.13,38670.0,25.7696,25.7696,25.7616,25.7696,38670.0
2015-07-20 15:05:00,32.13,32.18,32.13,32.16,141620.0,25.7696,25.8097,25.7696,25.7937,141620.0
2015-07-20 15:10:00,32.16,32.19,32.16,32.18,381936.0,25.7937,25.8178,25.7937,25.8097,381936.0
2015-07-20 15:15:00,32.17,32.17,32.14,32.15,98740.0,25.8017,25.8017,25.7777,25.7857,98740.0
2015-07-20 15:20:00,32.15,32.17,32.14,32.17,76264.0,25.7857,25.8017,25.7777,25.8017,76264.0
2015-07-20 15:25:00,32.17,32.18,32.15,32.17,117002.0,25.8017,25.8097,25.7857,25.8017,117002.0
2015-07-20 15:30:00,32.17,32.18,32.16,32.17,159816.0,25.8017,25.8097,25.7937,25.8017,159816.0
2015-07-20 15:35:00,32.16,32.18,32.15,32.16,192204.0,25.7937,25.8097,25.7857,25.7937,192204.0
2015-07-20 15:40:00,32.16,32.17,32.13,32.15,191564.0,25.7937,25.8017,25.7696,25.7857,191564.0
2015-07-20 15:45:00,32.15,32.17,32.15,32.16,258020.0,25.7857,25.8017,25.7857,25.7937,258020.0
2015-07-20 15:50:00,32.15,32.16,32.13,32.13,197262.0,25.7857,25.7937,25.7696,25.7696,197262.0
2015-07-20 15:55:00,32.13,32.18,32.13,32.16,559094.0,25.7696,25.8097,25.7696,25.7937,559094.0
2015-07-21 09:30:00,32.06,32.13,32.0,32.09,519732.0,25.7135,25.7696,25.6654,25.7376,519732.0
2015-07-21 09:35:00,32.1,32.14,32.05,32.13,201290.0,25.7456,25.7777,25.7055,25.7696,201290.0
2015-07-21 09:40:00,32.13,32.18,32.12,32.15,291286.0,25.7696,25.8097,25.7616,25.7857,291286.0
2015-07-21 09:45:00,32.15,32.18,32.14,32.16,258802.0,25.7857,25.8097,25.7777,25.7937,258802.0
2015-07-21 09:50:00,32.16,32.17,32.09,32.11,173496.0,25.7937,25.8017,25.7376,25.7536,173496.0
2015-07-21 09:55:00,32.11,32.11,32.05,32.08,232318.0,25.7536,25.7536,25.7055,25.7295,232318.0
2015-07-21 10:00:00,32.08,32.11,32.07,32.11,81166.0,25.7295,25.7536,25.7215,25.7536,81166.0
2015-07-21 10:05:00,32.11,32.14,32.1,32.13,128378.0,25.7536,25.7777,25.7456,25.7696,128378.0
2015-07-21 10:10:00,32.13,32.15,32.12,32.14,125280.0,25.7696,25.7857,25.7616,25.7777,125280.0
2015-07-21 10:15:00,32.13,32.14,32.09,32.11,170208.0,25.7696,25.7777,25.7376,25.7536,170208.0
2015-07-21 10:20:00,32.11,32.13,32.1,32.13,189194.0,25.7536,25.7696,25.7456,25.7696,189194.0
2015-07-21 10:25:00,32.13,32.14,32.08,32.1,111738.0,25.7696,25.7777,25.7295,25.7456,111738.0
2015-07-21 10:30:00,32.1,32.13,32.08,32.1,129946.0,25.7456,25.7696,25.7295,25.7456,129946.0
2015-07-21 10:35:00,32.11,32.15,32.1,32.1,305806.0,25.7536,25.7857,25.7456,25.7456,305806.0
2015-07-21 10:40:00,32.1,32.11,32.08,32.09,132306.0,25.7456,25.7536,25.7295,25.7376,132306.0
2015-07-21 10:45:00,32.09,32.13,32.08,32.12,181934.0,25.7376,25.7696,25.7295,25.7616,181934.0
2015-07-21 10:50:00,32.12,32.13,32.1,32.12,238582.0,25.7616,25.7696,25.7456,25.7616,238582.0
2015-07-21 10:55:00,32.11,32.2,32.11,32.17,480260.0,25.7536,25.8258,25.7536,25.8017,480260.0
2015-07-21 11:00:00,32.17,32.18,32.11,32.14,337844.0,25.8017,25.8097,25.7536,25.7777,337844.0
2015-07-21 11:05:00,32.13,32.14,32.08,32.09,194044.0,25.7696,25.7777,25.7295,25.7376,194044.0
2015-07-21 11:10:00,32.1,32.12,32.08,32.1,142104.0,25.7456,25.7616,25.7295,25.7456,142104.0
2015-07-21 11:15:00,32.1,32.11,32.05,32.05,150660.0,25.7456,25.7536,25.7055,25.7055,150660.0
2015-07-21 11:20:00,32.05,32.07,32.04,32.06,254172.0,25.7055,25.7215,25.6975,25.7135,254172.0
2015-07-21 11:25:00,32.06,32.07,32.02,32.03,146154.0,25.7135,25.7215,25.6814,25.6894,146154.0
2015-07-21 11:30:00,32.03,32.04,32.01,32.02,90636.0,25.6894,25.6975,25.6734,25.6814,90636.0
2015-07-21 11:35:00,32.02,32.02,31.99,32.02,121296.0,25.6814,25.6814,25.6574,25.6814,121296.0
2015-07-21 11:40:00,32.02,32.04,32.02,32.03,108584.0,25.6814,25.6975,25.6814,25.6894,108584.0
2015-07-21 11:45:00,32.03,32.04,31.99,31.99,206814.0,25.6894,25.6975,25.6574,25.6574,206814.0
2015-07-21 11:50:00,31.99,32.0,31.96,31.98,142370.0,25.6574,25.6654,25.6333,25.6493,142370.0
2015-07-21 11:55:00,31.97,31.99,31.96,31.97,119424.0,25.6413,25.6574,25.6333,25.6413,119424.0
2015-07-21 12:00:00,31.97,31.98,31.95,31.98,93912.0,25.6413,25.6493,25.6253,25.6493,93912.0
2015-07-21 12:05:00,31.98,32.01,31.98,32.01,170762.0,25.6493,25.6734,25.6493,25.6734,170762.0
2015-07-21 12:10:00,32.0,32.02,31.98,31.98,217078.0,25.6654,25.6814,25.6493,25.6493,217078.0
2015-07-21 12:15:00,31.98,31.99,31.96,31.96,151478.0,25.6493,25.6574,25.6333,25.6333,151478.0
2015-07-21 12:20:00,31.96,31.96,31.93,31.94,126274.0,25.6333,25.6333,25.6092,25.6173,126274.0
2015-07-21 12:25:00,31.95,31.95,31.93,31.95,177408.0,25.6253,25.6253,25.6092,25.6253,177408.0
2015-07-21 12:30:00,31.95,31.97,31.95,31.97,79602.0,25.6253,25.6413,25.6253,25.6413,79602.0
2015-07-21 12:35:00,31.96,31.98,31.96,31.98,77472.0,25.6333,25.6493,25.6333,25.6493,77472.0
2015-07-21 12:40:00,31.97,31.98,31.95,31.98,95448.0,25.6413,25.6493,25.6253,25.6493,95448.0
2015-07-21 12:45:00,31.98,31.98,31.93,31.93,123882.0,25.6493,25.6493,25.6092,25.6092,123882.0
2015-07-21 12:50:00,31.93,31.94,31.92,31.93,159540.0,25.6092,25.6173,25.6012,25.6092,159540.0
2015-07-21 12:55:00,31.94,31.95,31.93,31.95,53356.0,25.6173,25.6253,25.6092,25.6253,53356.0
2015-07-21 13:00:00,31.95,31.95,31.93,31.95,88970.0,25.6253,25.6253,25.6092,25.6253,88970.0
2015-07-21 13:05:00,31.95,31.97,31.93,31.96,81130.0,25.6253,25.6413,25.6092,25.6333,81130.0
2015-07-21 13:10:00,31.96,31.97,31.95,31.97,49048.0,25.6333,25.6413,25.6253,25.6413,49048.0
2015-07-21 13:15:00,31.97,32.0,31.97,31.99,72724.0,25.6413,25.6654,25.6413,25.6574,72724.0
2015-07-21 13:20:00,32.0,32.0,31.98,31.99,57500.0,25.6654,25.6654,25.6493,25.6574,57500.0
2015-07-21 13:25:00,31.99,32.02,31.99,32.02,133022.0,25.6574,25.6814,25.6574,25.6814,133022.0
2015-07-21 13:30:00,32.02,32.05,32.01,32.03,207632.0,25.6814,25.7055,25.6734,25.6894,207632.0
2015-07-21 13:35:00,32.03,32.06,32.02,32.06,144262.0,25.6894,25.7135,25.6814,25.7135,144262.0
2015-07-21 13:40:00,32.06,32.07,32.06,32.07,89492.0,25.7135,25.7215,25.7135,25.7215,89492.0
2015-07-21 13:45:00,32.07,32.09,32.06,32.09,86286.0,25.7215,25.7376,25.7135,25.7376,86286.0
2015-07-21 13:50:00,32.09,32.09,32.07,32.07,160056.0,25.7376,25.7376,25.7215,25.7215,160056.0
2015-07-21 13:55:00,32.07,32.08,32.06,32.07,111364.0,25.7215,25.7295,25.7135,25.7215,111364.0
2015-07-21 14:00:00,32.06,32.07,32.05,32.06,161380.0,25.7135,25.7215,25.7055,25.7135,161380.0
2015-07-21 14:05:00,32.06,32.06,32.05,32.06,59970.0,25.7135,25.7135,25.7055,25.7135,59970.0
2015-07-21 14:10:00,32.05,32.06,32.04,32.05,152662.0,25.7055,25.7135,25.6975,25.7055,152662.0
2015-07-21 14:15:00,32.05,32.08,32.04,32.07,206904.0,25.7055,25.7295,25.6975,25.7215,206904.0
2015-07-21 14:20:00,32.07,32.08,32.06,32.08,383380.0,25.7215,25.7295,25.7135,25.7295,383380.0
2015-07-21 14:25:00,32.07,32.08,32.06,32.07,189454.0,25.7215,25.7295,25.7135,25.7215,189454.0
2015-07-21 14:30:00,32.08,32.08,32.07,32.08,112560.0,25.7295,25.7295,25.7215,25.7295,112560.0
2015-07-21 14:35:00,32.07,32.08,32.05,32.08,109074.0,25.7215,25.7295,25.7055,25.7295,109074.0
2015-07-21 14:40:00,32.08,32.08,32.07,32.07,85174.0,25.7295,25.7295,25.7215,25.7215,85174.0
2015-07-21 14:45:00,32.07,32.08,32.07,32.07,84316.0,25.7215,25.7295,25.7215,25.7215,84316.0
2015-07-21 14:50:00,32.07,32.08,32.03,32.07,178270.0,25.7215,25.7295,25.6894,25.7215,178270.0
2015-07-21 14:55:00,32.07,32.08,32.05,32.07,170374.0,25.7215,25.7295,25.7055,25.7215,170374.0
2015-07-21 15:00:00,32.07,32.08,32.06,32.08,148464.0,25.7215,25.7295,25.7135,25.7295,148464.0
2015-07-21 15:05:00,32.08,32.08,32.05,32.06,236220.0,25.7295,25.7295,25.7055,25.7135,236220.0
2015-07-21 15:10:00,32.06,32.1,32.05,32.1,380710.0,25.7135,25.7456,25.7055,25.7456,380710.0
2015-07-21 15:15:00,32.09,32.13,32.09,32.11,382152.0,25.7376,25.7696,25.7376,25.7536,382152.0
2015-07-21 15:20:00,32.12,32.12,32.09,32.1,130736.0,25.7616,25.7616,25.7376,25.7456,130736.0
2015-07-21 15:25:00,32.09,32.1,32.08,32.1,186556.0,25.7376,25.7456,25.7295,25.7456,186556.0
2015-07-21 15:30:00,32.1,32.12,32.08,32.11,212050.0,25.7456,25.7616,25.7295,25.7536,212050.0
2015-07-21 15:35:00,32.12,32.12,32.1,32.1,251250.0,25.7616,25.7616,25.7456,25.7456,251250.0
2015-07-21 15:40:00,32.1,32.11,32.1,32.1,193640.0,25.7456,25.7536,25.7456,25.7456,193640.0
2015-07-21 15:45:00,32.1,32.15,32.1,32.15,464218.0,25.7456,25.7857,25.7456,25.7857,464218.0
2015-07-21 15:50:00,32.15,32.17,32.13,32.17,656956.0,25.7857,25.8017,25.7696,25.8017,656956.0
2015-07-21 15:55:00,32.17,32.18,32.13,32.14,991984.0,25.8017,25.8097,25.7696,25.7777,991984.0
2015-07-22 09:30:00,32.38,32.49,32.31,32.42,991508.0,25.9702,26.0584,25.914,26.0022,991508.0
2015-07-22 09:35:00,32.41,32.45,32.33,32.33,1421870.0,25.9942,26.0263,25.9301,25.9301,1421870.0
2015-07-22 09:40:00,32.33,32.34,32.24,32.25,687246.0,25.9301,25.9381,25.8579,25.8659,687246.0
2015-07-22 09:45:00,32.26,32.29,32.24,32.29,738388.0,25.8739,25.898,25.8579,25.898,738388.0
2015-07-22 09:50:00,32.29,32.36,32.27,32.35,400304.0,25.898,25.9541,25.8819,25.9461,400304.0
2015-07-22 09:55:00,32.35,32.38,32.32,32.32,320938.0,25.9461,25.9702,25.922,25.922,320938.0
2015-07-22 10:00:00,32.32,32.34,32.29,32.33,578080.0,25.922,25.9381,25.898,25.9301,578080.0
2015-07-22 10:05:00,32.33,32.34,32.3,32.31,119572.0,25.9301,25.9381,25.906,25.914,119572.0
2015-07-22 10:10:00,32.31,32.31,32.27,32.27,115414.0,25.914,25.914,25.8819,25.8819,115414.0
2015-07-22 10:15:00,32.27,32.27,32.24,32.24,121480.0,25.8819,25.8819,25.8579,25.8579,121480.0
2015-07-22 10:20:00,32.24,32.25,32.18,32.19,192314.0,25.8579,25.8659,25.8097,25.8178,192314.0
2015-07-22 10:25:00,32.19,32.2,32.16,32.16,247998.0,25.8178,25.8258,25.7937,25.7937,247998.0
2015-07-22 10:30:00,32.16,32.17,32.15,32.16,196718.0,25.7937,25.8017,25.7857,25.7937,196718.0
2015-07-22 10:35:00,32.16,32.18,32.15,32.17,195136.0,25.7937,25.8097,25.7857,25.8017,195136.0
2015-07-22 10:40:00,32.17,32.19,32.16,32.16,201484.0,25.8017,25.8178,25.7937,25.7937,201484.0
2015-07-22 10:45:00,32.16,32.17,32.15,32.16,119644.0,25.7937,25.8017,25.7857,25.7937,119644.0
2015-07-22 10:50:00,32.16,32.18,32.15,32.16,188694.0,25.7937,25.8097,25.7857,25.7937,188694.0
2015-07-22 10:55:00,32.15,32.17,32.15,32.17,66464.0,25.7857,25.8017,25.7857,25.8017,66464.0
2015-07-22 11:00:00,32.17,32.17,32.13,32.17,95402.0,25.8017,25.8017,25.7696,25.8017,95402.0
2015-07-22 11:05:00,32.17,32.17,32.16,32.16,340986.0,25.8017,25.8017,25.7937,25.7937,340986.0
2015-07-22 11:10:00,32.17,32.17,32.13,32.15,383868.0,25.8017,25.8017,25.7696,25.7857,383868.0
2015-07-22 11:15:00,32.15,32.16,32.13,32.15,73046.0,25.7857,25.7937,25.7696,25.7857,73046.0
2015-07-22 11:20:00,32.14,32.15,32.09,32.1,232314.0,25.7777,25.7857,25.7376,25.7456,232314.0
2015-07-22 11:25:00,32.1,32.1,32.08,32.1,144270.0,25.7456,25.7456,25.7295,25.7456,144270.0
2015-07-22 11:30:00,32.1,32.15,32.1,32.14,102566.0,25.7456,25.7857,25.7456,25.7777,102566.0
2015-07-22 11:35:00,32.14,32.15,32.1,32.1,153616.0,25.7777,25.7857,25.7456,25.7456,153616.0
2015-07-22 11:40:00,32.1,32.13,32.1,32.12,158218.0,25.7456,25.7696,25.7456,25.7616,158218.0
2015-07-22 11:45:00,32.13,32.16,32.12,32.13,147592.0,25.7696,25.7937,25.7616,25.7696,147592.0
2015-07-22 11:50:00,32.13,32.13,32.1,32.12,92382.0,25.7696,25.7696,25.7456,25.7616,92382.0
2015-07-22 11:55:00,32.12,32.15,32.1,32.14,116956.0,25.7616,25.7857,25.7456,25.7777,116956.0
2015-07-22 12:00:00,32.15,32.15,32.12,32.13,131068.0,25.7857,25.7857,25.7616,25.7696,131068.0
2015-07-22 12:05:00,32.12,32.13,32.09,32.09,100924.0,25.7616,25.7696,25.7376,25.7376,100924.0
2015-07-22 12:10:00,32.09,32.1,32.07,32.09,180312.0,25.7376,25.7456,25.7215,25.7376,180312.0
2015-07-22 12:15:00,32.09,32.12,32.08,32.12,135824.0,25.7376,25.7616,25.7295,25.7616,135824.0
2015-07-22 12:20:00,32.12,32.12,32.08,32.1,137830.0,25.7616,25.7616,25.7295,25.7456,137830.0
2015-07-22 12:25:00,32.1,32.12,32.09,32.12,211846.0,25.7456,25.7616,25.7376,25.7616,211846.0
2015-07-22 12:30:00,32.12,32.16,32.12,32.16,154338.0,25.7616,25.7937,25.7616,25.7937,154338.0
2015-07-22 12:35:00,32.16,32.18,32.15,32.16,162100.0,25.7937,25.8097,25.7857,25.7937,162100.0
2015-07-22 12:40:00,32.16,32.18,32.15,32.18,86448.0,25.7937,25.8097,25.7857,25.8097,86448.0
2015-07-22 12:45:00,32.18,32.18,32.15,32.16,145662.0,25.8097,25.8097,25.7857,25.7937,145662.0
2015-07-22 12:50:00,32.16,32.17,32.15,32.15,98410.0,25.7937,25.8017,25.7857,25.7857,98410.0
2015-07-22 12:55:00,32.15,32.17,32.13,32.16,146896.0,25.7857,25.8017,25.7696,25.7937,146896.0
2015-07-22 13:00:00,32.16,32.22,32.15,32.21,203654.0,25.7937,25.8418,25.7857,25.8338,203654.0
2015-07-22 13:05:00,32.21,32.21,32.18,32.21,134028.0,25.8338,25.8338,25.8097,25.8338,134028.0
2015-07-22 13:10:00,32.21,32.21,32.19,32.2,109648.0,25.8338,25.8338,25.8178,25.8258,109648.0
2015-07-22 13:15:00,32.2,32.2,32.17,32.2,174430.0,25.8258,25.8258,25.8017,25.8258,174430.0
2015-07-22 13:20:00,32.2,32.2,32.17,32.2,97324.0,25.8258,25.8258,25.8017,25.8258,97324.0
2015-07-22 13:25:00,32.2,32.2,32.18,32.19,86918.0,25.8258,25.8258,25.8097,25.8178,86918.0
2015-07-22 13:30:00,32.2,32.2,32.18,32.18,379638.0,25.8258,25.8258,25.8097,25.8097,379638.0
2015-07-22 13:35:00,32.18,32.21,32.18,32.21,332944.0,25.8097,25.8338,25.8097,25.8338,332944.0
2015-07-22 13:40:00,32.21,32.21,32.2,32.21,94580.0,25.8338,25.8338,25.8258,25.8338,94580.0
2015-07-22 13:45:00,32.21,32.22,32.2,32.21,186482.0,25.8338,25.8418,25.8258,25.8338,186482.0
2015-07-22 13:50:00,32.21,32.23,32.21,32.22,181424.0,25.8338,25.8499,25.8338,25.8418,181424.0
2015-07-22 13:55:00,32.22,32.23,32.21,32.22,132538.0,25.8418,25.8499,25.8338,25.8418,132538.0
2015-07-22 14:00:00,32.22,32.23,32.21,32.21,121712.0,25.8418,25.8499,25.8338,25.8338,121712.0
2015-07-22 14:05:00,32.21,32.22,32.21,32.21,140912.0,25.8338,25.8418,25.8338,25.8338,140912.0
2015-07-22 14:10:00,32.21,32.24,32.21,32.24,173664.0,25.8338,25.8579,25.8338,25.8579,173664.0
2015-07-22 14:15:00,32.24,32.29,32.24,32.28,231200.0,25.8579,25.898,25.8579,25.89,231200.0
2015-07-22 14:20:00,32.29,32.3,32.25,32.27,198516.0,25.898,25.906,25.8659,25.8819,198516.0
2015-07-22 14:25:00,32.27,32.32,32.27,32.3,236434.0,25.8819,25.922,25.8819,25.906,236434.0
2015-07-22 14:30:00,32.3,32.33,32.3,32.33,214402.0,25.906,25.9301,25.906,25.9301,214402.0
2015-07-22 14:35:00,32.33,32.35,32.32,32.33,227292.0,25.9301,25.9461,25.922,25.9301,227292.0
2015-07-22 14:40:00,32.33,32.36,32.33,32.35,334880.0,25.9301,25.9541,25.9301,25.9461,334880.0
2015-07-22 14:45:00,32.35,32.36,32.34,32.35,243720.0,25.9461,25.9541,25.9381,25.9461,243720.0
2015-07-22 14:50:00,32.36,32.37,32.35,32.35,153108.0,25.9541,25.9621,25.9461,25.9461,153108.0
2015-07-22 14:55:00,32.36,32.37,32.35,32.35,167746.0,25.9541,25.9621,25.9461,25.9461,167746.0
2015-07-22 15:00:00,32.35,32.38,32.35,32.37,214562.0,25.9461,25.9702,25.9461,25.9621,214562.0
2015-07-22 15:05:00,32.37,32.37,32.35,32.35,197112.0,25.9621,25.9621,25.9461,25.9461,197112.0
2015-07-22 15:10:00,32.35,32.35,32.3,32.31,293668.0,25.9461,25.9461,25.906,25.914,293668.0
2015-07-22 15:15:00,32.3,32.3,32.28,32.28,193432.0,25.906,25.906,25.89,25.89,193432.0
2015-07-22 15:20:00,32.28,32.29,32.25,32.26,246028.0,25.89,25.898,25.8659,25.8739,246028.0
2015-07-22 15:25:00,32.26,32.26,32.21,32.22,305156.0,25.8739,25.8739,25.8338,25.8418,305156.0
2015-07-22 15:30:00,32.22,32.23,32.2,32.23,224752.0,25.8418,25.8499,25.8258,25.8499,224752.0
2015-07-22 15:35:00,32.23,32.26,32.21,32.26,415668.0,25.8499,25.8739,25.8338,25.8739,415668.0
2015-07-22 15:40:00,32.26,32.26,32.23,32.25,412754.0,25.8739,25.8739,25.8499,25.8659,412754.0
2015-07-22 15:45:00,32.25,32.31,32.24,32.29,594088.0,25.8659,25.914,25.8579,25.898,594088.0
2015-07-22 15:50:00,32.29,32.31,32.23,32.24,687438.0,25.898,25.914,25.8499,25.8579,687438.0
2015-07-22 15:55:00,32.24,32.3,32.24,32.26,777928.0,25.8579,25.906,25.8579,25.8739,777928.0
2015-07-23 09:30:00,32.44,32.45,31.84,31.89,993448.0,26.0183,26.0263,25.5371,25.5772,993448.0
2015-07-23 09:35:00,31.88,31.94,31.86,31.9,504584.0,25.5691,25.6173,25.5531,25.5852,504584.0
2015-07-23 09:40:00,31.9,31.9,31.64,31.68,1197560.0,25.5852,25.5852,25.3766,25.4087,1197560.0
2015-07-23 09:45:00,31.68,31.71,31.58,31.58,929440.0,25.4087,25.4328,25.3285,25.3285,929440.0
2015-07-23 09:50:00,31.59,31.59,31.45,31.47,1122444.0,25.3365,25.3365,25.2243,25.2403,1122444.0
2015-07-23 09:55:00,31.47,31.56,31.39,31.56,869830.0,25.2403,25.3125,25.1761,25.3125,869830.0
2015-07-23 10:00:00,31.56,31.59,31.49,31.54,791464.0,25.3125,25.3365,25.2563,25.2964,791464.0
2015-07-23 10:05:00,31.54,31.54,31.43,31.47,593854.0,25.2964,25.2964,25.2082,25.2403,593854.0
2015-07-23 10:10:00,31.47,31.5,31.41,31.47,614264.0,25.2403,25.2644,25.1922,25.2403,614264.0
2015-07-23 10:15:00,31.46,31.5,31.46,31.5,815918.0,25.2323,25.2644,25.2323,25.2644,815918.0
2015-07-23 10:20:00,31.5,31.55,31.42,31.42,987006.0,25.2644,25.3045,25.2002,25.2002,987006.0
2015-07-23 10:25:00,31.42,31.43,31.35,31.43,709104.0,25.2002,25.2082,25.1441,25.2082,709104.0
2015-07-23 10:30:00,31.43,31.46,31.39,31.39,540800.0,25.2082,25.2323,25.1761,25.1761,540800.0
2015-07-23 10:35:00,31.4,31.48,31.38,31.44,364260.0,25.1842,25.2483,25.1681,25.2162,364260.0
2015-07-23 10:40:00,31.43,31.5,31.43,31.48,510570.0,25.2082,25.2644,25.2082,25.2483,510570.0
2015-07-23 10:45:00,31.48,31.6,31.47,31.58,735514.0,25.2483,25.3446,25.2403,25.3285,735514.0
2015-07-23 10:50:00,31.58,31.63,31.57,31.59,596470.0,25.3285,25.3686,25.3205,25.3365,596470.0
2015-07-23 10:55:00,31.59,31.59,31.52,31.54,414244.0,25.3365,25.3365,25.2804,25.2964,414244.0
2015-07-23 11:00:00,31.54,31.56,31.52,31.54,304938.0,25.2964,25.3125,25.2804,25.2964,304938.0
2015-07-23 11:05:00,31.55,31.57,31.54,31.55,245040.0,25.3045,25.3205,25.2964,25.3045,245040.0
2015-07-23 11:10:00,31.55,31.55,31.48,31.48,499980.0,25.3045,25.3045,25.2483,25.2483,499980.0
2015-07-23 11:15:00,31.49,31.49,31.42,31.45,452310.0,25.2563,25.2563,25.2002,25.2243,452310.0
2015-07-23 11:20:00,31.45,31.52,31.42,31.49,447628.0,25.2243,25.2804,25.2002,25.2563,447628.0
2015-07-23 11:25:00,31.49,31.5,31.43,31.47,241436.0,25.2563,25.2644,25.2082,25.2403,241436.0
2015-07-23 11:30:00,31.47,31.48,31.46,31.47,184212.0,25.2403,25.2483,25.2323,25.2403,184212.0
2015-07-23 11:35:00,31.47,31.47,31.44,31.46,195786.0,25.2403,25.2403,25.2162,25.2323,195786.0
2015-07-23 11:40:00,31.47,31.48,31.45,31.48,137694.0,25.2403,25.2483,25.2243,25.2483,137694.0
2015-07-23 11:45:00,31.48,31.49,31.43,31.43,204276.0,25.2483,25.2563,25.2082,25.2082,204276.0
2015-07-23 11:50:00,31.43,31.46,31.42,31.44,183698.0,25.2082,25.2323,25.2002,25.2162,183698.0
2015-07-23 11:55:00,31.43,31.49,31.43,31.48,884136.0,25.2082,25.2563,25.2082,25.2483,884136.0
2015-07-23 12:00:00,31.47,31.5,31.47,31.48,508088.0,25.2403,25.2644,25.2403,25.2483,508088.0
2015-07-23 12:05:00,31.49,31.5,31.47,31.48,165596.0,25.2563,25.2644,25.2403,25.2483,165596.0
2015-07-23 12:10:00,31.48,31.5,31.46,31.49,218242.0,25.2483,25.2644,25.2323,25.2563,218242.0
2015-07-23 12:15:00,31.49,31.5,31.47,31.48,172560.0,25.2563,25.2644,25.2403,25.2483,172560.0
2015-07-23 12:20:00,31.49,31.5,31.48,31.49,215892.0,25.2563,25.2644,25.2483,25.2563,215892.0
2015-07-23 12:25:00,31.49,31.5,31.48,31.48,677454.0,25.2563,25.2644,25.2483,25.2483,677454.0
2015-07-23 12:30:00,31.48,31.5,31.48,31.49,959200.0,25.2483,25.2644,25.2483,25.2563,959200.0
2015-07-23 12:35:00,31.49,31.54,31.49,31.52,428082.0,25.2563,25.2964,25.2563,25.2804,428082.0
2015-07-23 12:40:00,31.52,31.57,31.52,31.55,262938.0,25.2804,25.3205,25.2804,25.3045,262938.0
2015-07-23 12:45:00,31.55,31.55,31.5,31.52,187414.0,25.3045,25.3045,25.2644,25.2804,187414.0
2015-07-23 12:50:00,31.52,31.52,31.5,31.52,193672.0,25.2804,25.2804,25.2644,25.2804,193672.0
2015-07-23 12:55:00,31.51,31.52,31.49,31.52,268126.0,25.2724,25.2804,25.2563,25.2804,268126.0
2015-07-23 13:00:00,31.52,31.52,31.5,31.5,255510.0,25.2804,25.2804,25.2644,25.2644,255510.0
2015-07-23 13:05:00,31.5,31.5,31.49,31.5,173140.0,25.2644,25.2644,25.2563,25.2644,173140.0
2015-07-23 13:10:00,31.5,31.52,31.5,31.5,248246.0,25.2644,25.2804,25.2644,25.2644,248246.0
2015-07-23 13:15:00,31.5,31.57,31.5,31.57,243908.0,25.2644,25.3205,25.2644,25.3205,243908.0
2015-07-23 13:20:00,31.56,31.57,31.5,31.54,450798.0,25.3125,25.3205,25.2644,25.2964,450798.0
2015-07-23 13:25:00,31.54,31.54,31.5,31.53,515922.0,25.2964,25.2964,25.2644,25.2884,515922.0
2015-07-23 13:30:00,31.53,31.53,31.49,31.5,546160.0,25.2884,25.2884,25.2563,25.2644,546160.0
2015-07-23 13:35:00,31.5,31.5,31.48,31.48,267496.0,25.2644,25.2644,25.2483,25.2483,267496.0
2015-07-23 13:40:00,31.48,31.5,31.48,31.49,684944.0,25.2483,25.2644,25.2483,25.2563,684944.0
2015-07-23 13:45:00,31.49,31.5,31.48,31.49,672922.0,25.2563,25.2644,25.2483,25.2563,672922.0
2015-07-23 13:50:00,31.49,31.49,31.48,31.49,195202.0,25.2563,25.2563,25.2483,25.2563,195202.0
2015-07-23 13:55:00,31.49,31.5,31.48,31.48,242190.0,25.2563,25.2644,25.2483,25.2483,242190.0
2015-07-23 14:00:00,31.49,31.49,31.47,31.48,129988.0,25.2563,25.2563,25.2403,25.2483,129988.0
2015-07-23 14:05:00,31.48,31.48,31.45,31.46,267200.0,25.2483,25.2483,25.2243,25.2323,267200.0
2015-07-23 14:10:00,31.46,31.47,31.43,31.43,176528.0,25.2323,25.2403,25.2082,25.2082,176528.0
2015-07-23 14:15:00,31.43,31.43,31.37,31.38,316358.0,25.2082,25.2082,25.1601,25.1681,316358.0
2015-07-23 14:20:00,31.37,31.41,31.37,31.39,123330.0,25.1601,25.1922,25.1601,25.1761,123330.0
2015-07-23 14:25:00,31.39,31.43,31.39,31.43,125062.0,25.1761,25.2082,25.1761,25.2082,125062.0
2015-07-23 14:30:00,31.43,31.45,31.41,31.41,207640.0,25.2082,25.2243,25.1922,25.1922,207640.0
2015-07-23 14:35:00,31.42,31.42,31.4,31.41,272832.0,25.2002,25.2002,25.1842,25.1922,272832.0
2015-07-23 14:40:00,31.41,31.41,31.4,31.4,135484.0,25.1922,25.1922,25.1842,25.1842,135484.0
2015-07-23 14:45:00,31.4,31.4,31.38,31.4,368854.0,25.1842,25.1842,25.1681,25.1842,368854.0
2015-07-23 14:50:00,31.4,31.4,31.36,31.37,534886.0,25.1842,25.1842,25.1521,25.1601,534886.0
2015-07-23 14:55:00,31.37,31.38,31.34,31.36,222084.0,25.1601,25.1681,25.136,25.1521,222084.0
2015-07-23 15:00:00,31.36,31.36,31.31,31.34,254834.0,25.1521,25.1521,25.112,25.136,254834.0
2015-07-23 15:05:00,31.34,31.34,31.33,31.34,101468.0,25.136,25.136,25.128,25.136,101468.0
2015-07-23 15:10:00,31.34,31.34,31.21,31.23,499394.0,25.136,25.136,25.0318,25.0478,499394.0
2015-07-23 15:15:00,31.23,31.23,31.2,31.23,386054.0,25.0478,25.0478,25.0237,25.0478,386054.0
2015-07-23 15:20:00,31.23,31.3,31.23,31.28,353792.0,25.0478,25.104,25.0478,25.0879,353792.0
2015-07-23 15:25:00,31.28,31.3,31.28,31.3,371756.0,25.0879,25.104,25.0879,25.104,371756.0
2015-07-23 15:30:00,31.3,31.3,31.2,31.2,566162.0,25.104,25.104,25.0237,25.0237,566162.0
2015-07-23 15:35:00,31.2,31.22,31.18,31.2,519702.0,25.0237,25.0398,25.0077,25.0237,519702.0
2015-07-23 15:40:00,31.2,31.21,31.13,31.14,780702.0,25.0237,25.0318,24.9676,24.9756,780702.0
2015-07-23 15:45:00,31.14,31.24,31.14,31.24,1094032.0,24.9756,25.0558,24.9756,25.0558,1094032.0
2015-07-23 15:50:00,31.24,31.24,31.14,31.15,1050382.0,25.0558,25.0558,24.9756,24.9836,1050382.0
2015-07-23 15:55:00,31.15,31.24,31.12,31.24,2286080.0,24.9836,25.0558,24.9596,25.0558,2286080.0
2015-07-24 09:30:00,31.2,31.45,31.12,31.13,601822.0,25.0237,25.2243,24.9596,24.9676,601822.0
2015-07-24 09:35:00,31.13,31.14,31.06,31.09,387364.0,24.9676,24.9756,24.9115,24.9355,387364.0
2015-07-24 09:40:00,31.08,31.12,31.04,31.09,343324.0,24.9275,24.9596,24.8954,24.9355,343324.0
2015-07-24 09:45:00,31.1,31.3,31.09,31.28,334948.0,24.9435,25.104,24.9355,25.0879,334948.0
2015-07-24 09:50:00,31.29,31.42,31.28,31.42,220150.0,25.0959,25.2002,25.0879,25.2002,220150.0
2015-07-24 09:55:00,31.42,31.44,31.39,31.39,210680.0,25.2002,25.2162,25.1761,25.1761,210680.0
2015-07-24 10:00:00,31.39,31.39,31.31,31.36,213062.0,25.1761,25.1761,25.112,25.1521,213062.0
2015-07-24 10:05:00,31.36,31.42,31.36,31.4,229326.0,25.1521,25.2002,25.1521,25.1842,229326.0
2015-07-24 10:10:00,31.4,31.4,31.36,31.38,190146.0,25.1842,25.1842,25.1521,25.1681,190146.0
2015-07-24 10:15:00,31.39,31.41,31.36,31.39,174432.0,25.1761,25.1922,25.1521,25.1761,174432.0
2015-07-24 10:20:00,31.38,31.4,31.36,31.39,187872.0,25.1681,25.1842,25.1521,25.1761,187872.0
2015-07-24 10:25:00,31.39,31.4,31.36,31.4,192804.0,25.1761,25.1842,25.1521,25.1842,192804.0
2015-07-24 10:30:00,31.4,31.4,31.29,31.3,354728.0,25.1842,25.1842,25.0959,25.104,354728.0
2015-07-24 10:35:00,31.3,31.3,31.25,31.25,336314.0,25.104,25.104,25.0638,25.0638,336314.0
2015-07-24 10:40:00,31.25,31.33,31.25,31.33,301484.0,25.0638,25.128,25.0638,25.128,301484.0
2015-07-24 10:45:00,31.33,31.33,31.29,31.33,232566.0,25.128,25.128,25.0959,25.128,232566.0
2015-07-24 10:50:00,31.33,31.34,31.31,31.32,161506.0,25.128,25.136,25.112,25.12,161506.0
2015-07-24 10:55:00,31.33,31.34,31.28,31.28,171122.0,25.128,25.136,25.0879,25.0879,171122.0
2015-07-24 11:00:00,31.28,31.29,31.27,31.27,229594.0,25.0879,25.0959,25.0799,25.0799,229594.0
2015-07-24 11:05:00,31.27,31.28,31.23,31.24,196638.0,25.0799,25.0879,25.0478,25.0558,196638.0
2015-07-24 11:10:00,31.24,31.24,31.19,31.22,199942.0,25.0558,25.0558,25.0157,25.0398,199942.0
2015-07-24 11:15:00,31.22,31.25,31.21,31.25,187848.0,25.0398,25.0638,25.0318,25.0638,187848.0
2015-07-24 11:20:00,31.24,31.26,31.24,31.25,140982.0,25.0558,25.0719,25.0558,25.0638,140982.0
2015-07-24 11:25:00,31.25,31.25,31.23,31.25,182992.0,25.0638,25.0638,25.0478,25.0638,182992.0
2015-07-24 11:30:00,31.25,31.26,31.22,31.23,123222.0,25.0638,25.0719,25.0398,25.0478,123222.0
2015-07-24 11:35:00,31.24,31.25,31.22,31.24,133122.0,25.0558,25.0638,25.0398,25.0558,133122.0
2015-07-24 11:40:00,31.24,31.24,31.19,31.2,106564.0,25.0558,25.0558,25.0157,25.0237,106564.0
2015-07-24 11:45:00,31.2,31.2,31.14,31.15,138462.0,25.0237,25.0237,24.9756,24.9836,138462.0
2015-07-24 11:50:00,31.16,31.21,31.16,31.21,176246.0,24.9917,25.0318,24.9917,25.0318,176246.0
2015-07-24 11:55:00,31.21,31.21,31.18,31.21,96394.0,25.0318,25.0318,25.0077,25.0318,96394.0
2015-07-24 12:00:00,31.21,31.24,31.21,31.23,110752.0,25.0318,25.0558,25.0318,25.0478,110752.0
2015-07-24 12:05:00,31.23,31.26,31.23,31.25,94942.0,25.0478,25.0719,25.0478,25.0638,94942.0
2015-07-24 12:10:00,31.25,31.25,31.23,31.23,43510.0,25.0638,25.0638,25.0478,25.0478,43510.0
2015-07-24 12:15:00,31.23,31.26,31.22,31.25,229624.0,25.0478,25.0719,25.0398,25.0638,229624.0
2015-07-24 12:20:00,31.25,31.28,31.25,31.28,91896.0,25.0638,25.0879,25.0638,25.0879,91896.0
2015-07-24 12:25:00,31.28,31.28,31.23,31.27,100752.0,25.0879,25.0879,25.0478,25.0799,100752.0
2015-07-24 12:30:00,31.27,31.28,31.23,31.27,93618.0,25.0799,25.0879,25.0478,25.0799,93618.0
2015-07-24 12:35:00,31.27,31.28,31.24,31.24,75846.0,25.0799,25.0879,25.0558,25.0558,75846.0
2015-07-24 12:40:00,31.24,31.24,31.2,31.21,452066.0,25.0558,25.0558,25.0237,25.0318,452066.0
2015-07-24 12:45:00,31.21,31.22,31.15,31.18,119556.0,25.0318,25.0398,24.9836,25.0077,119556.0
2015-07-24 12:50:00,31.18,31.21,31.18,31.18,77506.0,25.0077,25.0318,25.0077,25.0077,77506.0
2015-07-24 12:55:00,31.18,31.19,31.15,31.17,73240.0,25.0077,25.0157,24.9836,24.9997,73240.0
2015-07-24 13:00:00,31.17,31.21,31.16,31.2,89414.0,24.9997,25.0318,24.9917,25.0237,89414.0
2015-07-24 13:05:00,31.2,31.21,31.16,31.17,80328.0,25.0237,25.0318,24.9917,24.9997,80328.0
2015-07-24 13:10:00,31.17,31.18,31.16,31.18,95534.0,24.9997,25.0077,24.9917,25.0077,95534.0
2015-07-24 13:15:00,31.18,31.19,31.17,31.19,115354.0,25.0077,25.0157,24.9997,25.0157,115354.0
2015-07-24 13:20:00,31.18,31.23,31.17,31.22,142534.0,25.0077,25.0478,24.9997,25.0398,142534.0
2015-07-24 13:25:00,31.22,31.23,31.2,31.22,110186.0,25.0398,25.0478,25.0237,25.0398,110186.0
2015-07-24 13:30:00,31.22,31.23,31.21,31.22,154670.0,25.0398,25.0478,25.0318,25.0398,154670.0
2015-07-24 13:35:00,31.22,31.22,31.18,31.18,178088.0,25.0398,25.0398,25.0077,25.0077,178088.0
2015-07-24 13:40:00,31.18,31.18,31.13,31.15,230584.0,25.0077,25.0077,24.9676,24.9836,230584.0
2015-07-24 13:45:00,31.15,31.17,31.13,31.17,224004.0,24.9836,24.9997,24.9676,24.9997,224004.0
2015-07-24 13:50:00,31.17,31.19,31.16,31.18,138212.0,24.9997,25.0157,24.9917,25.0077,138212.0
2015-07-24 13:55:00,31.18,31.18,31.16,31.17,108244.0,25.0077,25.0077,24.9917,24.9997,108244.0
2015-07-24 14:00:00,31.17,31.18,31.13,31.14,145432.0,24.9997,25.0077,24.9676,24.9756,145432.0
2015-07-24 14:05:00,31.14,31.14,31.1,31.11,115266.0,24.9756,24.9756,24.9435,24.9516,115266.0
2015-07-24 14:10:00,31.11,31.16,31.09,31.11,170886.0,24.9516,24.9917,24.9355,24.9516,170886.0
2015-07-24 14:15:00,31.11,31.11,31.05,31.07,293768.0,24.9516,24.9516,24.9034,24.9195,293768.0
2015-07-24 14:20:00,31.06,31.1,31.06,31.09,178284.0,24.9115,24.9435,24.9115,24.9355,178284.0
2015-07-24 14:25:00,31.09,31.09,31.07,31.09,186644.0,24.9355,24.9355,24.9195,24.9355,186644.0
2015-07-24 14:30:00,31.09,31.1,31.06,31.06,142086.0,24.9355,24.9435,24.9115,24.9115,142086.0
2015-07-24 14:35:00,31.06,31.06,31.02,31.03,208176.0,24.9115,24.9115,24.8794,24.8874,208176.0
2015-07-24 14:40:00,31.03,31.06,31.0,31.06,266658.0,24.8874,24.9115,24.8633,24.9115,266658.0
2015-07-24 14:45:00,31.06,31.08,31.03,31.04,245726.0,24.9115,24.9275,24.8874,24.8954,245726.0
2015-07-24 14:50:00,31.05,31.06,31.02,31.03,177958.0,24.9034,24.9115,24.8794,24.8874,177958.0
2015-07-24 14:55:00,31.04,31.09,31.03,31.08,265900.0,24.8954,24.9355,24.8874,24.9275,265900.0
2015-07-24 15:00:00,31.07,31.08,31.02,31.03,444110.0,24.9195,24.9275,24.8794,24.8874,444110.0
2015-07-24 15:05:00,31.03,31.08,31.03,31.07,226484.0,24.8874,24.9275,24.8874,24.9195,226484.0
2015-07-24 15:10:00,31.07,31.08,31.05,31.07,201706.0,24.9195,24.9275,24.9034,24.9195,201706.0
2015-07-24 15:15:00,31.06,31.08,31.04,31.06,171202.0,24.9115,24.9275,24.8954,24.9115,171202.0
2015-07-24 15:20:00,31.06,31.07,31.03,31.05,228048.0,24.9115,24.9195,24.8874,24.9034,228048.0
2015-07-24 15:25:00,31.05,31.05,31.0,31.03,266546.0,24.9034,24.9034,24.8633,24.8874,266546.0
2015-07-24 15:30:00,31.03,31.04,31.02,31.04,307686.0,24.8874,24.8954,24.8794,24.8954,307686.0
2015-07-24 15:35:00,31.04,31.04,30.99,31.02,380040.0,24.8954,24.8954,24.8553,24.8794,380040.0
2015-07-24 15:40:00,31.02,31.05,30.98,31.05,330384.0,24.8794,24.9034,24.8473,24.9034,330384.0
2015-07-24 15:45:00,31.05,31.07,31.02,31.03,413238.0,24.9034,24.9195,24.8794,24.8874,413238.0
2015-07-24 15:50:00,31.03,31.05,31.0,31.03,522732.0,24.8874,24.9034,24.8633,24.8874,522732.0
2015-07-24 15:55:00,31.03,31.1,31.03,31.09,1057272.0,24.8874,24.9435,24.8874,24.9355,1057272.0
2015-07-27 09:30:00,31.13,31.17,30.75,30.75,562410.0,24.9676,24.9997,24.6628,24.6628,562410.0
2015-07-27 09:35:00,30.74,30.74,30.64,30.67,296308.0,24.6548,24.6548,24.5746,24.5987,296308.0
2015-07-27 09:40:00,30.67,30.68,30.47,30.48,570436.0,24.5987,24.6067,24.4383,24.4463,570436.0
2015-07-27 09:45:00,30.49,30.5,30.47,30.5,555068.0,24.4543,24.4623,24.4383,24.4623,555068.0
2015-07-27 09:50:00,30.5,30.51,30.43,30.43,533242.0,24.4623,24.4703,24.4062,24.4062,533242.0
2015-07-27 09:55:00,30.43,30.49,30.43,30.49,526532.0,24.4062,24.4543,24.4062,24.4543,526532.0
2015-07-27 10:00:00,30.49,30.52,30.48,30.52,763930.0,24.4543,24.4784,24.4463,24.4784,763930.0
2015-07-27 10:05:00,30.52,30.54,30.49,30.51,328154.0,24.4784,24.4944,24.4543,24.4703,328154.0
2015-07-27 10:10:00,30.51,30.59,30.51,30.57,329378.0,24.4703,24.5345,24.4703,24.5185,329378.0
2015-07-27 10:15:00,30.57,30.64,30.56,30.61,298734.0,24.5185,24.5746,24.5104,24.5505,298734.0
2015-07-27 10:20:00,30.61,30.61,30.58,30.6,252602.0,24.5505,24.5505,24.5265,24.5425,252602.0
2015-07-27 10:25:00,30.6,30.62,30.58,30.61,263514.0,24.5425,24.5586,24.5265,24.5505,263514.0
2015-07-27 10:30:00,30.61,30.71,30.61,30.7,236116.0,24.5505,24.6307,24.5505,24.6227,236116.0
2015-07-27 10:35:00,30.69,30.74,30.68,30.74,261302.0,24.6147,24.6548,24.6067,24.6548,261302.0
2015-07-27 10:40:00,30.74,30.75,30.74,30.75,268020.0,24.6548,24.6628,24.6548,24.6628,268020.0
2015-07-27 10:45:00,30.75,30.79,30.75,30.76,325288.0,24.6628,24.6949,24.6628,24.6708,325288.0
2015-07-27 10:50:00,30.76,30.77,30.75,30.77,163870.0,24.6708,24.6789,24.6628,24.6789,163870.0
2015-07-27 10:55:00,30.77,30.8,30.75,30.8,190592.0,24.6789,24.7029,24.6628,24.7029,190592.0
2015-07-27 11:00:00,30.8,30.83,30.8,30.82,153438.0,24.7029,24.727,24.7029,24.719,153438.0
2015-07-27 11:05:00,30.83,30.85,30.82,30.83,224038.0,24.727,24.743,24.719,24.727,224038.0
2015-07-27 11:10:00,30.83,30.83,30.78,30.79,195804.0,24.727,24.727,24.6869,24.6949,195804.0
2015-07-27 11:15:00,30.79,30.81,30.78,30.81,318632.0,24.6949,24.711,24.6869,24.711,318632.0
2015-07-27 11:20:00,30.81,30.84,30.79,30.82,387052.0,24.711,24.735,24.6949,24.719,387052.0
2015-07-27 11:25:00,30.82,30.85,30.8,30.8,361234.0,24.719,24.743,24.7029,24.7029,361234.0
2015-07-27 11:30:00,30.81,30.81,30.78,30.78,232456.0,24.711,24.711,24.6869,24.6869,232456.0
2015-07-27 11:35:00,30.78,30.8,30.78,30.79,234128.0,24.6869,24.7029,24.6869,24.6949,234128.0
2015-07-27 11:40:00,30.79,30.82,30.76,30.77,242092.0,24.6949,24.719,24.6708,24.6789,242092.0
2015-07-27 11:45:00,30.78,30.81,30.77,30.78,188790.0,24.6869,24.711,24.6789,24.6869,188790.0
2015-07-27 11:50:00,30.78,30.79,30.75,30.78,405070.0,24.6869,24.6949,24.6628,24.6869,405070.0
2015-07-27 11:55:00,30.79,30.8,30.76,30.79,83024.0,24.6949,24.7029,24.6708,24.6949,83024.0
2015-07-27 12:00:00,30.79,30.8,30.77,30.78,71950.0,24.6949,24.7029,24.6789,24.6869,71950.0
2015-07-27 12:05:00,30.78,30.79,30.75,30.78,224546.0,24.6869,24.6949,24.6628,24.6869,224546.0
2015-07-27 12:10:00,30.78,30.78,30.75,30.75,152302.0,24.6869,24.6869,24.6628,24.6628,152302.0
2015-07-27 12:15:00,30.74,30.75,30.73,30.74,105376.0,24.6548,24.6628,24.6468,24.6548,105376.0
2015-07-27 12:20:00,30.73,30.75,30.72,30.75,154758.0,24.6468,24.6628,24.6388,24.6628,154758.0
2015-07-27 12:25:00,30.75,30.75,30.72,30.73,141378.0,24.6628,24.6628,24.6388,24.6468,141378.0
2015-07-27 12:30:00,30.73,30.75,30.72,30.72,177634.0,24.6468,24.6628,24.6388,24.6388,177634.0
2015-07-27 12:35:00,30.72,30.72,30.7,30.7,90716.0,24.6388,24.6388,24.6227,24.6227,90716.0
2015-07-27 12:40:00,30.7,30.72,30.68,30.69,86106.0,24.6227,24.6388,24.6067,24.6147,86106.0
2015-07-27 12:45:00,30.7,30.7,30.66,30.66,116308.0,24.6227,24.6227,24.5906,24.5906,116308.0
2015-07-27 12:50:00,30.66,30.66,30.64,30.64,126214.0,24.5906,24.5906,24.5746,24.5746,126214.0
2015-07-27 12:55:00,30.64,30.65,30.63,30.64,123898.0,24.5746,24.5826,24.5666,24.5746,123898.0
2015-07-27 13:00:00,30.64,30.67,30.64,30.66,93562.0,24.5746,24.5987,24.5746,24.5906,93562.0
2015-07-27 13:05:00,30.66,30.67,30.65,30.66,76096.0,24.5906,24.5987,24.5826,24.5906,76096.0
2015-07-27 13:10:00,30.66,30.68,30.64,30.67,156642.0,24.5906,24.6067,24.5746,24.5987,156642.0
2015-07-27 13:15:00,30.67,30.68,30.65,30.66,140366.0,24.5987,24.6067,24.5826,24.5906,140366.0
2015-07-27 13:20:00,30.65,30.66,30.63,30.63,122822.0,24.5826,24.5906,24.5666,24.5666,122822.0
2015-07-27 13:25:00,30.63,30.65,30.61,30.63,206826.0,24.5666,24.5826,24.5505,24.5666,206826.0
2015-07-27 13:30:00,30.63,30.65,30.62,30.65,194444.0,24.5666,24.5826,24.5586,24.5826,194444.0
2015-07-27 13:35:00,30.64,30.65,30.61,30.63,147912.0,24.5746,24.5826,24.5505,24.5666,147912.0
2015-07-27 13:40:00,30.63,30.63,30.6,30.63,95470.0,24.5666,24.5666,24.5425,24.5666,95470.0
2015-07-27 13:45:00,30.63,30.63,30.61,30.61,116632.0,24.5666,24.5666,24.5505,24.5505,116632.0
2015-07-27 13:50:00,30.61,30.66,30.61,30.65,154976.0,24.5505,24.5906,24.5505,24.5826,154976.0
2015-07-27 13:55:00,30.66,30.66,30.62,30.63,113422.0,24.5906,24.5906,24.5586,24.5666,113422.0
2015-07-27 14:00:00,30.63,30.65,30.62,30.64,220560.0,24.5666,24.5826,24.5586,24.5746,220560.0
2015-07-27 14:05:00,30.64,30.67,30.64,30.65,120056.0,24.5746,24.5987,24.5746,24.5826,120056.0
2015-07-27 14:10:00,30.65,30.65,30.64,30.65,99938.0,24.5826,24.5826,24.5746,24.5826,99938.0
2015-07-27 14:15:00,30.65,30.68,30.64,30.67,185722.0,24.5826,24.6067,24.5746,24.5987,185722.0
2015-07-27 14:20:00,30.67,30.68,30.63,30.63,117540.0,24.5987,24.6067,24.5666,24.5666,117540.0
2015-07-27 14:25:00,30.63,30.65,30.63,30.64,79866.0,24.5666,24.5826,24.5666,24.5746,79866.0
2015-07-27 14:30:00,30.64,30.64,30.6,30.61,190058.0,24.5746,24.5746,24.5425,24.5505,190058.0
2015-07-27 14:35:00,30.6,30.65,30.59,30.63,197896.0,24.5425,24.5826,24.5345,24.5666,197896.0
2015-07-27 14:40:00,30.63,30.65,30.61,30.63,239150.0,24.5666,24.5826,24.5505,24.5666,239150.0
2015-07-27 14:45:00,30.63,30.66,30.59,30.6,205588.0,24.5666,24.5906,24.5345,24.5425,205588.0
2015-07-27 14:50:00,30.61,30.61,30.56,30.58,446932.0,24.5505,24.5505,24.5104,24.5265,446932.0
2015-07-27 14:55:00,30.58,30.63,30.57,30.63,305032.0,24.5265,24.5666,24.5185,24.5666,305032.0
2015-07-27 15:00:00,30.63,30.63,30.57,30.58,301814.0,24.5666,24.5666,24.5185,24.5265,301814.0
2015-07-27 15:05:00,30.58,30.58,30.54,30.56,315274.0,24.5265,24.5265,24.4944,24.5104,315274.0
2015-07-27 15:10:00,30.56,30.59,30.55,30.59,198036.0,24.5104,24.5345,24.5024,24.5345,198036.0
2015-07-27 15:15:00,30.59,30.6,30.55,30.56,277014.0,24.5345,24.5425,24.5024,24.5104,277014.0
2015-07-27 15:20:00,30.56,30.57,30.55,30.57,162276.0,24.5104,24.5185,24.5024,24.5185,162276.0
2015-07-27 15:25:00,30.57,30.57,30.5,30.5,244506.0,24.5185,24.5185,24.4623,24.4623,244506.0
2015-07-27 15:30:00,30.5,30.54,30.49,30.54,302830.0,24.4623,24.4944,24.4543,24.4944,302830.0
2015-07-27 15:35:00,30.54,30.54,30.5,30.52,358502.0,24.4944,24.4944,24.4623,24.4784,358502.0
2015-07-27 15:40:00,30.52,30.53,30.48,30.48,289452.0,24.4784,24.4864,24.4463,24.4463,289452.0
2015-07-27 15:45:00,30.48,30.54,30.48,30.54,520536.0,24.4463,24.4944,24.4463,24.4944,520536.0
2015-07-27 15:50:00,30.54,30.55,30.5,30.51,516608.0,24.4944,24.5024,24.4623,24.4703,516608.0
2015-07-27 15:55:00,30.51,30.6,30.5,30.56,1199266.0,24.4703,24.5425,24.4623,24.5104,1199266.0
2015-07-28 09:30:00,30.75,30.82,30.57,30.58,548856.0,24.6628,24.719,24.5185,24.5265,548856.0
2015-07-28 09:35:00,30.59,30.65,30.58,30.63,464276.0,24.5345,24.5826,24.5265,24.5666,464276.0
2015-07-28 09:40:00,30.63,30.74,30.61,30.68,355016.0,24.5666,24.6548,24.5505,24.6067,355016.0
2015-07-28 09:45:00,30.68,30.75,30.67,30.73,316938.0,24.6067,24.6628,24.5987,24.6468,316938.0
2015-07-28 09:50:00,30.73,30.84,30.68,30.84,357634.0,24.6468,24.735,24.6067,24.735,357634.0
2015-07-28 09:55:00,30.84,30.88,30.82,30.85,287168.0,24.735,24.7671,24.719,24.743,287168.0
2015-07-28 10:00:00,30.85,30.92,30.83,30.88,392982.0,24.743,24.7992,24.727,24.7671,392982.0
2015-07-28 10:05:00,30.88,30.88,30.81,30.84,199002.0,24.7671,24.7671,24.711,24.735,199002.0
2015-07-28 10:10:00,30.84,30.9,30.83,30.89,185738.0,24.735,24.7831,24.727,24.7751,185738.0
2015-07-28 10:15:00,30.88,30.89,30.84,30.87,358696.0,24.7671,24.7751,24.735,24.7591,358696.0
2015-07-28 10:20:00,30.86,30.9,30.86,30.89,258100.0,24.7511,24.7831,24.7511,24.7751,258100.0
2015-07-28 10:25:00,30.89,30.92,30.87,30.91,326870.0,24.7751,24.7992,24.7591,24.7912,326870.0
2015-07-28 10:30:00,30.91,30.95,30.9,30.93,613854.0,24.7912,24.8232,24.7831,24.8072,613854.0
2015-07-28 10:35:00,30.93,30.98,30.93,30.95,213580.0,24.8072,24.8473,24.8072,24.8232,213580.0
2015-07-28 10:40:00,30.95,30.99,30.94,30.97,161500.0,24.8232,24.8553,24.8152,24.8393,161500.0
2015-07-28 10:45:00,30.98,30.98,30.93,30.93,251180.0,24.8473,24.8473,24.8072,24.8072,251180.0
2015-07-28 10:50:00,30.93,30.94,30.9,30.91,329142.0,24.8072,24.8152,24.7831,24.7912,329142.0
2015-07-28 10:55:00,30.91,30.93,30.89,30.92,163334.0,24.7912,24.8072,24.7751,24.7992,163334.0
2015-07-28 11:00:00,30.92,30.93,30.91,30.93,202530.0,24.7992,24.8072,24.7912,24.8072,202530.0
2015-07-28 11:05:00,30.93,30.95,30.89,30.9,164616.0,24.8072,24.8232,24.7751,24.7831,164616.0
2015-07-28 11:10:00,30.89,30.91,30.88,30.88,145574.0,24.7751,24.7912,24.7671,24.7671,145574.0
2015-07-28 11:15:00,30.88,30.9,30.86,30.9,133248.0,24.7671,24.7831,24.7511,24.7831,133248.0
2015-07-28 11:20:00,30.9,30.92,30.89,30.9,191292.0,24.7831,24.7992,24.7751,24.7831,191292.0
2015-07-28 11:25:00,30.9,30.91,30.89,30.91,192912.0,24.7831,24.7912,24.7751,24.7912,192912.0
2015-07-28 11:30:00,30.92,30.92,30.88,30.89,140878.0,24.7992,24.7992,24.7671,24.7751,140878.0
2015-07-28 11:35:00,30.9,30.9,30.88,30.89,102406.0,24.7831,24.7831,24.7671,24.7751,102406.0
2015-07-28 11:40:00,30.89,30.92,30.89,30.9,135164.0,24.7751,24.7992,24.7751,24.7831,135164.0
2015-07-28 11:45:00,30.9,30.93,30.9,30.93,134830.0,24.7831,24.8072,24.7831,24.8072,134830.0
2015-07-28 11:50:00,30.93,30.96,30.92,30.95,254878.0,24.8072,24.8313,24.7992,24.8232,254878.0
2015-07-28 11:55:00,30.95,30.99,30.94,30.98,287706.0,24.8232,24.8553,24.8152,24.8473,287706.0
2015-07-28 12:00:00,30.99,31.02,30.99,31.0,201042.0,24.8553,24.8794,24.8553,24.8633,201042.0
2015-07-28 12:05:00,31.0,31.02,31.0,31.0,163416.0,24.8633,24.8794,24.8633,24.8633,163416.0
2015-07-28 12:10:00,31.0,31.01,30.98,30.99,148846.0,24.8633,24.8714,24.8473,24.8553,148846.0
2015-07-28 12:15:00,30.98,31.0,30.98,30.99,122070.0,24.8473,24.8633,24.8473,24.8553,122070.0
2015-07-28 12:20:00,30.99,31.0,30.99,30.99,131684.0,24.8553,24.8633,24.8553,24.8553,131684.0
2015-07-28 12:25:00,30.99,30.99,30.98,30.98,67070.0,24.8553,24.8553,24.8473,24.8473,67070.0
2015-07-28 12:30:00,30.98,31.0,30.98,30.98,133400.0,24.8473,24.8633,24.8473,24.8473,133400.0
2015-07-28 12:35:00,30.98,31.0,30.98,30.99,281450.0,24.8473,24.8633,24.8473,24.8553,281450.0
2015-07-28 12:40:00,30.99,31.0,30.99,31.0,458348.0,24.8553,24.8633,24.8553,24.8633,458348.0
2015-07-28 12:45:00,31.0,31.04,31.0,31.0,193650.0,24.8633,24.8954,24.8633,24.8633,193650.0
2015-07-28 12:50:00,31.0,31.0,30.98,30.98,208336.0,24.8633,24.8633,24.8473,24.8473,208336.0
2015-07-28 12:55:00,30.99,31.0,30.98,30.98,240094.0,24.8553,24.8633,24.8473,24.8473,240094.0
2015-07-28 13:00:00,30.98,30.99,30.97,30.98,190334.0,24.8473,24.8553,24.8393,24.8473,190334.0
2015-07-28 13:05:00,30.99,31.06,30.98,31.06,303130.0,24.8553,24.9115,24.8473,24.9115,303130.0
2015-07-28 13:10:00,31.06,31.07,31.05,31.07,490292.0,24.9115,24.9195,24.9034,24.9195,490292.0
2015-07-28 13:15:00,31.07,31.07,31.04,31.04,110246.0,24.9195,24.9195,24.8954,24.8954,110246.0
2015-07-28 13:20:00,31.04,31.07,31.03,31.07,122446.0,24.8954,24.9195,24.8874,24.9195,122446.0
2015-07-28 13:25:00,31.06,31.07,31.05,31.05,165260.0,24.9115,24.9195,24.9034,24.9034,165260.0
2015-07-28 13:30:00,31.05,31.05,31.03,31.04,73222.0,24.9034,24.9034,24.8874,24.8954,73222.0
2015-07-28 13:35:00,31.04,31.06,31.03,31.05,209908.0,24.8954,24.9115,24.8874,24.9034,209908.0
2015-07-28 13:40:00,31.05,31.06,31.04,31.05,191714.0,24.9034,24.9115,24.8954,24.9034,191714.0
2015-07-28 13:45:00,31.05,31.06,31.05,31.05,129924.0,24.9034,24.9115,24.9034,24.9034,129924.0
2015-07-28 13:50:00,31.05,31.05,31.04,31.05,94316.0,24.9034,24.9034,24.8954,24.9034,94316.0
2015-07-28 13:55:00,31.05,31.11,31.05,31.1,310630.0,24.9034,24.9516,24.9034,24.9435,310630.0
2015-07-28 14:00:00,31.1,31.14,31.1,31.11,222166.0,24.9435,24.9756,24.9435,24.9516,222166.0
2015-07-28 14:05:00,31.11,31.16,31.11,31.16,132886.0,24.9516,24.9917,24.9516,24.9917,132886.0
2015-07-28 14:10:00,31.16,31.2,31.15,31.2,175582.0,24.9917,25.0237,24.9836,25.0237,175582.0
2015-07-28 14:15:00,31.2,31.2,31.17,31.18,186654.0,25.0237,25.0237,24.9997,25.0077,186654.0
2015-07-28 14:20:00,31.18,31.23,31.18,31.22,274712.0,25.0077,25.0478,25.0077,25.0398,274712.0
2015-07-28 14:25:00,31.22,31.23,31.17,31.17,220972.0,25.0398,25.0478,24.9997,24.9997,220972.0
2015-07-28 14:30:00,31.17,31.17,31.12,31.13,194644.0,24.9997,24.9997,24.9596,24.9676,194644.0
2015-07-28 14:35:00,31.13,31.14,31.11,31.12,219072.0,24.9676,24.9756,24.9516,24.9596,219072.0
2015-07-28 14:40:00,31.12,31.13,31.1,31.11,152142.0,24.9596,24.9676,24.9435,24.9516,152142.0
2015-07-28 14:45:00,31.1,31.11,31.07,31.09,120620.0,24.9435,24.9516,24.9195,24.9355,120620.0
2015-07-28 14:50:00,31.09,31.11,31.09,31.11,93004.0,24.9355,24.9516,24.9355,24.9516,93004.0
2015-07-28 14:55:00,31.1,31.11,31.09,31.11,125866.0,24.9435,24.9516,24.9355,24.9516,125866.0
2015-07-28 15:00:00,31.11,31.11,31.1,31.1,183318.0,24.9516,24.9516,24.9435,24.9435,183318.0
2015-07-28 15:05:00,31.1,31.13,31.09,31.13,207160.0,24.9435,24.9676,24.9355,24.9676,207160.0
2015-07-28 15:10:00,31.13,31.14,31.1,31.1,282012.0,24.9676,24.9756,24.9435,24.9435,282012.0
2015-07-28 15:15:00,31.1,31.15,31.08,31.15,258400.0,24.9435,24.9836,24.9275,24.9836,258400.0
2015-07-28 15:20:00,31.15,31.15,31.13,31.14,248790.0,24.9836,24.9836,24.9676,24.9756,248790.0
2015-07-28 15:25:00,31.14,31.14,31.11,31.11,356058.0,24.9756,24.9756,24.9516,24.9516,356058.0
2015-07-28 15:30:00,31.11,31.14,31.11,31.13,191848.0,24.9516,24.9756,24.9516,24.9676,191848.0
2015-07-28 15:35:00,31.13,31.16,31.13,31.16,287872.0,24.9676,24.9917,24.9676,24.9917,287872.0
2015-07-28 15:40:00,31.16,31.18,31.15,31.18,258004.0,24.9917,25.0077,24.9836,25.0077,258004.0
2015-07-28 15:45:00,31.17,31.22,31.15,31.21,742004.0,24.9997,25.0398,24.9836,25.0318,742004.0
2015-07-28 15:50:00,31.21,31.21,31.16,31.18,1038418.0,25.0318,25.0318,24.9917,25.0077,1038418.0
2015-07-28 15:55:00,31.18,31.22,31.17,31.21,1438164.0,25.0077,25.0398,24.9997,25.0318,1438164.0
2015-07-29 09:30:00,31.1,31.28,31.1,31.21,409080.0,24.9435,25.0879,24.9435,25.0318,409080.0
2015-07-29 09:35:00,31.21,31.3,31.15,31.3,155842.0,25.0318,25.104,24.9836,25.104,155842.0
2015-07-29 09:40:00,31.3,31.33,31.23,31.26,166516.0,25.104,25.128,25.0478,25.0719,166516.0
2015-07-29 09:45:00,31.26,31.28,31.15,31.15,207480.0,25.0719,25.0879,24.9836,24.9836,207480.0
2015-07-29 09:50:00,31.15,31.18,31.14,31.18,202186.0,24.9836,25.0077,24.9756,25.0077,202186.0
2015-07-29 09:55:00,31.18,31.2,31.16,31.18,147670.0,25.0077,25.0237,24.9917,25.0077,147670.0
2015-07-29 10:00:00,31.18,31.19,31.11,31.15,171332.0,25.0077,25.0157,24.9516,24.9836,171332.0
2015-07-29 10:05:00,31.15,31.16,31.1,31.14,179668.0,24.9836,24.9917,24.9435,24.9756,179668.0
2015-07-29 10:10:00,31.14,31.14,31.08,31.11,115494.0,24.9756,24.9756,24.9275,24.9516,115494.0
2015-07-29 10:15:00,31.11,31.18,31.09,31.17,136872.0,24.9516,25.0077,24.9355,24.9997,136872.0
2015-07-29 10:20:00,31.18,31.21,31.17,31.21,117720.0,25.0077,25.0318,24.9997,25.0318,117720.0
2015-07-29 10:25:00,31.21,31.25,31.18,31.24,168584.0,25.0318,25.0638,25.0077,25.0558,168584.0
2015-07-29 10:30:00,31.24,31.27,31.23,31.24,123662.0,25.0558,25.0799,25.0478,25.0558,123662.0
2015-07-29 10:35:00,31.25,31.26,31.23,31.24,141914.0,25.0638,25.0719,25.0478,25.0558,141914.0
2015-07-29 10:40:00,31.24,31.3,31.24,31.29,124768.0,25.0558,25.104,25.0558,25.0959,124768.0
2015-07-29 10:45:00,31.29,31.29,31.25,31.27,159300.0,25.0959,25.0959,25.0638,25.0799,159300.0
2015-07-29 10:50:00,31.26,31.31,31.26,31.29,170032.0,25.0719,25.112,25.0719,25.0959,170032.0
2015-07-29 10:55:00,31.29,31.3,31.23,31.24,166618.0,25.0959,25.104,25.0478,25.0558,166618.0
2015-07-29 11:00:00,31.23,31.25,31.18,31.19,131114.0,25.0478,25.0638,25.0077,25.0157,131114.0
2015-07-29 11:05:00,31.19,31.2,31.16,31.16,96226.0,25.0157,25.0237,24.9917,24.9917,96226.0
2015-07-29 11:10:00,31.16,31.2,31.16,31.18,103422.0,24.9917,25.0237,24.9917,25.0077,103422.0
2015-07-29 11:15:00,31.18,31.18,31.16,31.16,170382.0,25.0077,25.0077,24.9917,24.9917,170382.0
2015-07-29 11:20:00,31.16,31.22,31.16,31.18,143560.0,24.9917,25.0398,24.9917,25.0077,143560.0
2015-07-29 11:25:00,31.18,31.23,31.18,31.18,110114.0,25.0077,25.0478,25.0077,25.0077,110114.0
2015-07-29 11:30:00,31.19,31.25,31.19,31.23,64504.0,25.0157,25.0638,25.0157,25.0478,64504.0
2015-07-29 11:35:00,31.23,31.27,31.23,31.25,82242.0,25.0478,25.0799,25.0478,25.0638,82242.0
2015-07-29 11:40:00,31.25,31.26,31.22,31.23,105710.0,25.0638,25.0719,25.0398,25.0478,105710.0
2015-07-29 11:45:00,31.23,31.24,31.2,31.2,379014.0,25.0478,25.0558,25.0237,25.0237,379014.0
2015-07-29 11:50:00,31.21,31.22,31.17,31.18,111610.0,25.0318,25.0398,24.9997,25.0077,111610.0
2015-07-29 11:55:00,31.18,31.23,31.18,31.22,84698.0,25.0077,25.0478,25.0077,25.0398,84698.0
2015-07-29 12:00:00,31.22,31.23,31.2,31.21,73788.0,25.0398,25.0478,25.0237,25.0318,73788.0
2015-07-29 12:05:00,31.21,31.22,31.19,31.2,68502.0,25.0318,25.0398,25.0157,25.0237,68502.0
2015-07-29 12:10:00,31.2,31.22,31.2,31.2,56256.0,25.0237,25.0398,25.0237,25.0237,56256.0
2015-07-29 12:15:00,31.2,31.21,31.18,31.2,69800.0,25.0237,25.0318,25.0077,25.0237,69800.0
2015-07-29 12:20:00,31.2,31.2,31.16,31.17,95700.0,25.0237,25.0237,24.9917,24.9997,95700.0
2015-07-29 12:25:00,31.17,31.19,31.16,31.18,49174.0,24.9997,25.0157,24.9917,25.0077,49174.0
2015-07-29 12:30:00,31.19,31.21,31.18,31.18,101726.0,25.0157,25.0318,25.0077,25.0077,101726.0
2015-07-29 12:35:00,31.18,31.19,31.16,31.18,181338.0,25.0077,25.0157,24.9917,25.0077,181338.0
2015-07-29 12:40:00,31.18,31.18,31.15,31.17,100032.0,25.0077,25.0077,24.9836,24.9997,100032.0
2015-07-29 12:45:00,31.17,31.19,31.17,31.18,49534.0,24.9997,25.0157,24.9997,25.0077,49534.0
2015-07-29 12:50:00,31.18,31.19,31.15,31.15,121400.0,25.0077,25.0157,24.9836,24.9836,121400.0
2015-07-29 12:55:00,31.15,31.16,31.1,31.1,191408.0,24.9836,24.9917,24.9435,24.9435,191408.0
2015-07-29 13:00:00,31.1,31.11,31.04,31.05,176136.0,24.9435,24.9516,24.8954,24.9034,176136.0
2015-07-29 13:05:00,31.05,31.08,31.05,31.08,77480.0,24.9034,24.9275,24.9034,24.9275,77480.0
2015-07-29 13:10:00,31.08,31.11,31.07,31.11,83734.0,24.9275,24.9516,24.9195,24.9516,83734.0
2015-07-29 13:15:00,31.11,31.13,31.09,31.11,104124.0,24.9516,24.9676,24.9355,24.9516,104124.0
2015-07-29 13:20:00,31.11,31.12,31.1,31.11,43784.0,24.9516,24.9596,24.9435,24.9516,43784.0
2015-07-29 13:25:00,31.1,31.11,31.07,31.08,58434.0,24.9435,24.9516,24.9195,24.9275,58434.0
2015-07-29 13:30:00,31.08,31.09,31.05,31.07,79350.0,24.9275,24.9355,24.9034,24.9195,79350.0
2015-07-29 13:35:00,31.07,31.09,31.06,31.07,73060.0,24.9195,24.9355,24.9115,24.9195,73060.0
2015-07-29 13:40:00,31.07,31.09,31.05,31.07,148264.0,24.9195,24.9355,24.9034,24.9195,148264.0
2015-07-29 13:45:00,31.08,31.08,31.04,31.05,297146.0,24.9275,24.9275,24.8954,24.9034,297146.0
2015-07-29 13:50:00,31.05,31.06,31.02,31.02,101994.0,24.9034,24.9115,24.8794,24.8794,101994.0
2015-07-29 13:55:00,31.02,31.04,31.01,31.03,211152.0,24.8794,24.8954,24.8714,24.8874,211152.0
2015-07-29 14:00:00,31.03,31.18,31.0,31.01,358276.0,24.8874,25.0077,24.8633,24.8714,358276.0
2015-07-29 14:05:00,31.01,31.07,31.0,31.03,220962.0,24.8714,24.9195,24.8633,24.8874,220962.0
2015-07-29 14:10:00,31.03,31.08,31.0,31.04,187552.0,24.8874,24.9275,24.8633,24.8954,187552.0
2015-07-29 14:15:00,31.05,31.13,31.04,31.12,158800.0,24.9034,24.9676,24.8954,24.9596,158800.0
2015-07-29 14:20:00,31.12,31.13,31.08,31.09,235260.0,24.9596,24.9676,24.9275,24.9355,235260.0
2015-07-29 14:25:00,31.09,31.12,31.08,31.11,320944.0,24.9355,24.9596,24.9275,24.9516,320944.0
2015-07-29 14:30:00,31.11,31.2,31.11,31.18,193944.0,24.9516,25.0237,24.9516,25.0077,193944.0
2015-07-29 14:35:00,31.18,31.2,31.15,31.18,366382.0,25.0077,25.0237,24.9836,25.0077,366382.0
2015-07-29 14:40:00,31.18,31.24,31.17,31.23,255002.0,25.0077,25.0558,24.9997,25.0478,255002.0
2015-07-29 14:45:00,31.22,31.28,31.22,31.25,236226.0,25.0398,25.0879,25.0398,25.0638,236226.0
2015-07-29 14:50:00,31.25,31.29,31.24,31.29,202122.0,25.0638,25.0959,25.0558,25.0959,202122.0
2015-07-29 14:55:00,31.29,31.32,31.28,31.29,184374.0,25.0959,25.12,25.0879,25.0959,184374.0
2015-07-29 15:00:00,31.3,31.3,31.25,31.27,201502.0,25.104,25.104,25.0638,25.0799,201502.0
2015-07-29 15:05:00,31.27,31.28,31.24,31.24,135726.0,25.0799,25.0879,25.0558,25.0558,135726.0
2015-07-29 15:10:00,31.24,31.3,31.24,31.28,184048.0,25.0558,25.104,25.0558,25.0879,184048.0
2015-07-29 15:15:00,31.28,31.29,31.24,31.25,185080.0,25.0879,25.0959,25.0558,25.0638,185080.0
2015-07-29 15:20:00,31.24,31.3,31.24,31.29,198594.0,25.0558,25.104,25.0558,25.0959,198594.0
2015-07-29 15:25:00,31.29,31.34,31.28,31.3,296604.0,25.0959,25.136,25.0879,25.104,296604.0
2015-07-29 15:30:00,31.3,31.31,31.24,31.27,248364.0,25.104,25.112,25.0558,25.0799,248364.0
2015-07-29 15:35:00,31.27,31.27,31.23,31.23,217040.0,25.0799,25.0799,25.0478,25.0478,217040.0
2015-07-29 15:40:00,31.23,31.26,31.23,31.23,253312.0,25.0478,25.0719,25.0478,25.0478,253312.0
2015-07-29 15:45:00,31.23,31.24,31.21,31.22,303548.0,25.0478,25.0558,25.0318,25.0398,303548.0
2015-07-29 15:50:00,31.22,31.28,31.21,31.26,709434.0,25.0398,25.0879,25.0318,25.0719,709434.0
2015-07-29 15:55:00,31.26,31.29,31.24,31.24,1113324.0,25.0719,25.0959,25.0558,25.0558,1113324.0
2015-07-30 09:30:00,31.2,31.33,31.11,31.26,450562.0,25.0237,25.128,24.9516,25.0719,450562.0
2015-07-30 09:35:00,31.25,31.28,31.1,31.14,250260.0,25.0638,25.0879,24.9435,24.9756,250260.0
2015-07-30 09:40:00,31.14,31.14,31.06,31.11,342992.0,24.9756,24.9756,24.9115,24.9516,342992.0
2015-07-30 09:45:00,31.11,31.16,31.08,31.1,331238.0,24.9516,24.9917,24.9275,24.9435,331238.0
2015-07-30 09:50:00,31.1,31.16,31.1,31.14,543112.0,24.9435,24.9917,24.9435,24.9756,543112.0
2015-07-30 09:55:00,31.13,31.14,31.1,31.1,268254.0,24.9676,24.9756,24.9435,24.9435,268254.0
2015-07-30 10:00:00,31.1,31.1,31.03,31.05,218386.0,24.9435,24.9435,24.8874,24.9034,218386.0
2015-07-30 10:05:00,31.05,31.09,31.04,31.04,199462.0,24.9034,24.9355,24.8954,24.8954,199462.0
2015-07-30 10:10:00,31.04,31.08,31.02,31.07,150194.0,24.8954,24.9275,24.8794,24.9195,150194.0
2015-07-30 10:15:00,31.07,31.1,31.07,31.1,135416.0,24.9195,24.9435,24.9195,24.9435,135416.0
2015-07-30 10:20:00,31.09,31.12,31.09,31.11,156468.0,24.9355,24.9596,24.9355,24.9516,156468.0
2015-07-30 10:25:00,31.11,31.14,31.09,31.11,179078.0,24.9516,24.9756,24.9355,24.9516,179078.0
2015-07-30 10:30:00,31.12,31.16,31.11,31.14,250544.0,24.9596,24.9917,24.9516,24.9756,250544.0
2015-07-30 10:35:00,31.14,31.17,31.12,31.13,147306.0,24.9756,24.9997,24.9596,24.9676,147306.0
2015-07-30 10:40:00,31.13,31.13,31.11,31.11,371806.0,24.9676,24.9676,24.9516,24.9516,371806.0
2015-07-30 10:45:00,31.12,31.14,31.1,31.11,148110.0,24.9596,24.9756,24.9435,24.9516,148110.0
2015-07-30 10:50:00,31.11,31.12,31.09,31.11,156020.0,24.9516,24.9596,24.9355,24.9516,156020.0
2015-07-30 10:55:00,31.11,31.13,31.09,31.11,181324.0,24.9516,24.9676,24.9355,24.9516,181324.0
2015-07-30 11:00:00,31.11,31.12,31.06,31.1,1246512.0,24.9516,24.9596,24.9115,24.9435,1246512.0
2015-07-30 11:05:00,31.09,31.1,31.06,31.09,419402.0,24.9355,24.9435,24.9115,24.9355,419402.0
2015-07-30 11:10:00,31.09,31.11,31.06,31.1,315726.0,24.9355,24.9516,24.9115,24.9435,315726.0
2015-07-30 11:15:00,31.1,31.11,31.09,31.1,332390.0,24.9435,24.9516,24.9355,24.9435,332390.0
2015-07-30 11:20:00,31.1,31.17,31.1,31.15,130246.0,24.9435,24.9997,24.9435,24.9836,130246.0
2015-07-30 11:25:00,31.16,31.18,31.14,31.15,213556.0,24.9917,25.0077,24.9756,24.9836,213556.0
2015-07-30 11:30:00,31.15,31.19,31.15,31.18,112150.0,24.9836,25.0157,24.9836,25.0077,112150.0
2015-07-30 11:35:00,31.18,31.22,31.18,31.2,101646.0,25.0077,25.0398,25.0077,25.0237,101646.0
2015-07-30 11:40:00,31.2,31.21,31.18,31.19,252214.0,25.0237,25.0318,25.0077,25.0157,252214.0
2015-07-30 11:45:00,31.2,31.25,31.2,31.24,224872.0,25.0237,25.0638,25.0237,25.0558,224872.0
2015-07-30 11:50:00,31.24,31.25,31.2,31.22,127650.0,25.0558,25.0638,25.0237,25.0398,127650.0
2015-07-30 11:55:00,31.22,31.23,31.18,31.21,300816.0,25.0398,25.0478,25.0077,25.0318,300816.0
2015-07-30 12:00:00,31.2,31.23,31.2,31.2,81140.0,25.0237,25.0478,25.0237,25.0237,81140.0
2015-07-30 12:05:00,31.21,31.21,31.19,31.2,184736.0,25.0318,25.0318,25.0157,25.0237,184736.0
2015-07-30 12:10:00,31.2,31.21,31.17,31.18,257436.0,25.0237,25.0318,24.9997,25.0077,257436.0
2015-07-30 12:15:00,31.19,31.22,31.18,31.19,183370.0,25.0157,25.0398,25.0077,25.0157,183370.0
2015-07-30 12:20:00,31.2,31.21,31.18,31.2,179916.0,25.0237,25.0318,25.0077,25.0237,179916.0
2015-07-30 12:25:00,31.2,31.21,31.18,31.18,179952.0,25.0237,25.0318,25.0077,25.0077,179952.0
2015-07-30 12:30:00,31.18,31.19,31.16,31.16,335498.0,25.0077,25.0157,24.9917,24.9917,335498.0
2015-07-30 12:35:00,31.16,31.17,31.15,31.16,118744.0,24.9917,24.9997,24.9836,24.9917,118744.0
2015-07-30 12:40:00,31.15,31.18,31.15,31.17,122768.0,24.9836,25.0077,24.9836,24.9997,122768.0
2015-07-30 12:45:00,31.17,31.17,31.15,31.16,182190.0,24.9997,24.9997,24.9836,24.9917,182190.0
2015-07-30 12:50:00,31.16,31.18,31.16,31.17,163592.0,24.9917,25.0077,24.9917,24.9997,163592.0
2015-07-30 12:55:00,31.18,31.18,31.16,31.18,247368.0,25.0077,25.0077,24.9917,25.0077,247368.0
2015-07-30 13:00:00,31.18,31.18,31.16,31.16,270588.0,25.0077,25.0077,24.9917,24.9917,270588.0
2015-07-30 13:05:00,31.17,31.2,31.16,31.2,98230.0,24.9997,25.0237,24.9917,25.0237,98230.0
2015-07-30 13:10:00,31.2,31.23,31.19,31.23,150970.0,25.0237,25.0478,25.0157,25.0478,150970.0
2015-07-30 13:15:00,31.23,31.24,31.22,31.23,63736.0,25.0478,25.0558,25.0398,25.0478,63736.0
2015-07-30 13:20:00,31.23,31.23,31.2,31.21,83466.0,25.0478,25.0478,25.0237,25.0318,83466.0
2015-07-30 13:25:00,31.21,31.22,31.2,31.22,116048.0,25.0318,25.0398,25.0237,25.0398,116048.0
2015-07-30 13:30:00,31.22,31.24,31.2,31.2,101466.0,25.0398,25.0558,25.0237,25.0237,101466.0
2015-07-30 13:35:00,31.21,31.21,31.19,31.2,112244.0,25.0318,25.0318,25.0157,25.0237,112244.0
2015-07-30 13:40:00,31.19,31.24,31.18,31.23,166358.0,25.0157,25.0558,25.0077,25.0478,166358.0
2015-07-30 13:45:00,31.23,31.27,31.23,31.26,96996.0,25.0478,25.0799,25.0478,25.0719,96996.0
2015-07-30 13:50:00,31.26,31.28,31.26,31.27,49178.0,25.0719,25.0879,25.0719,25.0799,49178.0
2015-07-30 13:55:00,31.27,31.29,31.25,31.27,141994.0,25.0799,25.0959,25.0638,25.0799,141994.0
2015-07-30 14:00:00,31.27,31.31,31.27,31.3,75482.0,25.0799,25.112,25.0799,25.104,75482.0
2015-07-30 14:05:00,31.3,31.3,31.28,31.29,45244.0,25.104,25.104,25.0879,25.0959,45244.0
2015-07-30 14:10:00,31.29,31.31,31.27,31.27,204070.0,25.0959,25.112,25.0799,25.0799,204070.0
2015-07-30 14:15:00,31.28,31.29,31.27,31.27,196348.0,25.0879,25.0959,25.0799,25.0799,196348.0
2015-07-30 14:20:00,31.27,31.28,31.24,31.24,213910.0,25.0799,25.0879,25.0558,25.0558,213910.0
2015-07-30 14:25:00,31.25,31.25,31.24,31.25,112708.0,25.0638,25.0638,25.0558,25.0638,112708.0
2015-07-30 14:30:00,31.25,31.25,31.24,31.24,92860.0,25.0638,25.0638,25.0558,25.0558,92860.0
2015-07-30 14:35:00,31.24,31.25,31.22,31.23,325526.0,25.0558,25.0638,25.0398,25.0478,325526.0
2015-07-30 14:40:00,31.22,31.23,31.21,31.22,212974.0,25.0398,25.0478,25.0318,25.0398,212974.0
2015-07-30 14:45:00,31.22,31.24,31.2,31.22,394176.0,25.0398,25.0558,25.0237,25.0398,394176.0
2015-07-30 14:50:00,31.22,31.23,31.21,31.22,180930.0,25.0398,25.0478,25.0318,25.0398,180930.0
2015-07-30 14:55:00,31.22,31.25,31.22,31.25,218574.0,25.0398,25.0638,25.0398,25.0638,218574.0
2015-07-30 15:00:00,31.25,31.27,31.24,31.26,201564.0,25.0638,25.0799,25.0558,25.0719,201564.0
2015-07-30 15:05:00,31.25,31.26,31.24,31.24,297792.0,25.0638,25.0719,25.0558,25.0558,297792.0
2015-07-30 15:10:00,31.25,31.25,31.23,31.25,139452.0,25.0638,25.0638,25.0478,25.0638,139452.0
2015-07-30 15:15:00,31.25,31.25,31.23,31.25,317796.0,25.0638,25.0638,25.0478,25.0638,317796.0
2015-07-30 15:20:00,31.25,31.25,31.24,31.24,163210.0,25.0638,25.0638,25.0558,25.0558,163210.0
2015-07-30 15:25:00,31.25,31.27,31.24,31.25,266688.0,25.0638,25.0799,25.0558,25.0638,266688.0
2015-07-30 15:30:00,31.25,31.25,31.23,31.23,202328.0,25.0638,25.0638,25.0478,25.0478,202328.0
2015-07-30 15:35:00,31.23,31.23,31.2,31.23,206688.0,25.0478,25.0478,25.0237,25.0478,206688.0
2015-07-30 15:40:00,31.23,31.23,31.2,31.2,221306.0,25.0478,25.0478,25.0237,25.0237,221306.0
2015-07-30 15:45:00,31.2,31.21,31.19,31.2,308698.0,25.0237,25.0318,25.0157,25.0237,308698.0
2015-07-30 15:50:00,31.2,31.2,31.18,31.2,366856.0,25.0237,25.0237,25.0077,25.0237,366856.0
2015-07-30 15:55:00,31.19,31.2,31.17,31.18,817340.0,25.0157,25.0237,24.9997,25.0077,817340.0
2015-07-31 09:30:00,31.4,31.4,31.22,31.3,619808.0,25.1842,25.1842,25.0398,25.104,619808.0
2015-07-31 09:35:00,31.29,31.35,31.28,31.33,360422.0,25.0959,25.1441,25.0879,25.128,360422.0
2015-07-31 09:40:00,31.32,31.35,31.28,31.32,315758.0,25.12,25.1441,25.0879,25.12,315758.0
2015-07-31 09:45:00,31.32,31.34,31.27,31.29,258216.0,25.12,25.136,25.0799,25.0959,258216.0
2015-07-31 09:50:00,31.29,31.33,31.29,31.31,196848.0,25.0959,25.128,25.0959,25.112,196848.0
2015-07-31 09:55:00,31.32,31.33,31.25,31.26,168640.0,25.12,25.128,25.0638,25.0719,168640.0
2015-07-31 10:00:00,31.26,31.33,31.25,31.31,143860.0,25.0719,25.128,25.0638,25.112,143860.0
2015-07-31 10:05:00,31.31,31.34,31.29,31.34,189592.0,25.112,25.136,25.0959,25.136,189592.0
2015-07-31 10:10:00,31.34,31.38,31.33,31.34,125792.0,25.136,25.1681,25.128,25.136,125792.0
2015-07-31 10:15:00,31.34,31.39,31.34,31.38,107968.0,25.136,25.1761,25.136,25.1681,107968.0
2015-07-31 10:20:00,31.38,31.45,31.38,31.45,226854.0,25.1681,25.2243,25.1681,25.2243,226854.0
2015-07-31 10:25:00,31.45,31.5,31.42,31.42,209086.0,25.2243,25.2644,25.2002,25.2002,209086.0
2015-07-31 10:30:00,31.42,31.45,31.42,31.44,115976.0,25.2002,25.2243,25.2002,25.2162,115976.0
2015-07-31 10:35:00,31.44,31.45,31.39,31.41,162194.0,25.2162,25.2243,25.1761,25.1922,162194.0
2015-07-31 10:40:00,31.41,31.42,31.38,31.38,109652.0,25.1922,25.2002,25.1681,25.1681,109652.0
2015-07-31 10:45:00,31.38,31.42,31.37,31.38,197838.0,25.1681,25.2002,25.1601,25.1681,197838.0
2015-07-31 10:50:00,31.38,31.41,31.36,31.39,177060.0,25.1681,25.1922,25.1521,25.1761,177060.0
2015-07-31 10:55:00,31.39,31.39,31.36,31.36,126412.0,25.1761,25.1761,25.1521,25.1521,126412.0
2015-07-31 11:00:00,31.36,31.36,31.33,31.34,135258.0,25.1521,25.1521,25.128,25.136,135258.0
2015-07-31 11:05:00,31.34,31.38,31.32,31.38,249016.0,25.136,25.1681,25.12,25.1681,249016.0
2015-07-31 11:10:00,31.38,31.38,31.36,31.37,133012.0,25.1681,25.1681,25.1521,25.1601,133012.0
2015-07-31 11:15:00,31.37,31.43,31.37,31.42,220432.0,25.1601,25.2082,25.1601,25.2002,220432.0
2015-07-31 11:20:00,31.42,31.43,31.38,31.4,258258.0,25.2002,25.2082,25.1681,25.1842,258258.0
2015-07-31 11:25:00,31.39,31.47,31.39,31.44,196998.0,25.1761,25.2403,25.1761,25.2162,196998.0
2015-07-31 11:30:00,31.43,31.45,31.42,31.43,204042.0,25.2082,25.2243,25.2002,25.2082,204042.0
2015-07-31 11:35:00,31.42,31.43,31.41,31.42,57566.0,25.2002,25.2082,25.1922,25.2002,57566.0
2015-07-31 11:40:00,31.43,31.44,31.42,31.42,125900.0,25.2082,25.2162,25.2002,25.2002,125900.0
2015-07-31 11:45:00,31.42,31.46,31.42,31.46,127268.0,25.2002,25.2323,25.2002,25.2323,127268.0
2015-07-31 11:50:00,31.46,31.47,31.45,31.45,138382.0,25.2323,25.2403,25.2243,25.2243,138382.0
2015-07-31 11:55:00,31.45,31.46,31.43,31.43,89422.0,25.2243,25.2323,25.2082,25.2082,89422.0
2015-07-31 12:00:00,31.43,31.43,31.42,31.43,133374.0,25.2082,25.2082,25.2002,25.2082,133374.0
2015-07-31 12:05:00,31.43,31.46,31.42,31.45,139676.0,25.2082,25.2323,25.2002,25.2243,139676.0
2015-07-31 12:10:00,31.45,31.5,31.44,31.49,148010.0,25.2243,25.2644,25.2162,25.2563,148010.0
2015-07-31 12:15:00,31.48,31.49,31.44,31.45,183630.0,25.2483,25.2563,25.2162,25.2243,183630.0
2015-07-31 12:20:00,31.44,31.45,31.4,31.43,438548.0,25.2162,25.2243,25.1842,25.2082,438548.0
2015-07-31 12:25:00,31.42,31.47,31.42,31.46,88788.0,25.2002,25.2403,25.2002,25.2323,88788.0
2015-07-31 12:30:00,31.46,31.48,31.46,31.48,65430.0,25.2323,25.2483,25.2323,25.2483,65430.0
2015-07-31 12:35:00,31.48,31.49,31.46,31.48,86958.0,25.2483,25.2563,25.2323,25.2483,86958.0
2015-07-31 12:40:00,31.48,31.5,31.45,31.45,140828.0,25.2483,25.2644,25.2243,25.2243,140828.0
2015-07-31 12:45:00,31.45,31.46,31.44,31.45,67826.0,25.2243,25.2323,25.2162,25.2243,67826.0
2015-07-31 12:50:00,31.45,31.47,31.45,31.47,181988.0,25.2243,25.2403,25.2243,25.2403,181988.0
2015-07-31 12:55:00,31.47,31.48,31.45,31.47,353760.0,25.2403,25.2483,25.2243,25.2403,353760.0
2015-07-31 13:00:00,31.46,31.49,31.46,31.47,151956.0,25.2323,25.2563,25.2323,25.2403,151956.0
2015-07-31 13:05:00,31.47,31.48,31.46,31.48,43916.0,25.2403,25.2483,25.2323,25.2483,43916.0
2015-07-31 13:10:00,31.48,31.48,31.46,31.48,157882.0,25.2483,25.2483,25.2323,25.2483,157882.0
2015-07-31 13:15:00,31.48,31.48,31.47,31.47,41998.0,25.2483,25.2483,25.2403,25.2403,41998.0
2015-07-31 13:20:00,31.47,31.47,31.44,31.45,63538.0,25.2403,25.2403,25.2162,25.2243,63538.0
2015-07-31 13:25:00,31.45,31.46,31.39,31.4,103476.0,25.2243,25.2323,25.1761,25.1842,103476.0
2015-07-31 13:30:00,31.4,31.4,31.35,31.35,183986.0,25.1842,25.1842,25.1441,25.1441,183986.0
2015-07-31 13:35:00,31.34,31.35,31.29,31.3,232022.0,25.136,25.1441,25.0959,25.104,232022.0
2015-07-31 13:40:00,31.3,31.36,31.29,31.36,153810.0,25.104,25.1521,25.0959,25.1521,153810.0
2015-07-31 13:45:00,31.35,31.37,31.35,31.36,112486.0,25.1441,25.1601,25.1441,25.1521,112486.0
2015-07-31 13:50:00,31.36,31.36,31.34,31.35,125152.0,25.1521,25.1521,25.136,25.1441,125152.0
2015-07-31 13:55:00,31.35,31.36,31.34,31.35,127774.0,25.1441,25.1521,25.136,25.1441,127774.0
2015-07-31 14:00:00,31.35,31.37,31.35,31.36,99430.0,25.1441,25.1601,25.1441,25.1521,99430.0
2015-07-31 14:05:00,31.36,31.36,31.35,31.36,94428.0,25.1521,25.1521,25.1441,25.1521,94428.0
2015-07-31 14:10:00,31.36,31.36,31.31,31.33,128304.0,25.1521,25.1521,25.112,25.128,128304.0
2015-07-31 14:15:00,31.33,31.34,31.28,31.28,157866.0,25.128,25.136,25.0879,25.0879,157866.0
2015-07-31 14:20:00,31.28,31.28,31.2,31.22,270148.0,25.0879,25.0879,25.0237,25.0398,270148.0
2015-07-31 14:25:00,31.22,31.26,31.22,31.25,119746.0,25.0398,25.0719,25.0398,25.0638,119746.0
2015-07-31 14:30:00,31.25,31.29,31.25,31.28,193346.0,25.0638,25.0959,25.0638,25.0879,193346.0
2015-07-31 14:35:00,31.27,31.28,31.22,31.24,107550.0,25.0799,25.0879,25.0398,25.0558,107550.0
2015-07-31 14:40:00,31.24,31.24,31.21,31.23,112642.0,25.0558,25.0558,25.0318,25.0478,112642.0
2015-07-31 14:45:00,31.22,31.24,31.2,31.24,223784.0,25.0398,25.0558,25.0237,25.0558,223784.0
2015-07-31 14:50:00,31.24,31.27,31.24,31.27,84772.0,25.0558,25.0799,25.0558,25.0799,84772.0
2015-07-31 14:55:00,31.27,31.28,31.25,31.26,161108.0,25.0799,25.0879,25.0638,25.0719,161108.0
2015-07-31 15:00:00,31.25,31.26,31.24,31.26,143392.0,25.0638,25.0719,25.0558,25.0719,143392.0
2015-07-31 15:05:00,31.25,31.26,31.24,31.24,232796.0,25.0638,25.0719,25.0558,25.0558,232796.0
2015-07-31 15:10:00,31.23,31.25,31.22,31.24,221374.0,25.0478,25.0638,25.0398,25.0558,221374.0
2015-07-31 15:15:00,31.24,31.27,31.24,31.26,204226.0,25.0558,25.0799,25.0558,25.0719,204226.0
2015-07-31 15:20:00,31.27,31.27,31.22,31.23,231264.0,25.0799,25.0799,25.0398,25.0478,231264.0
2015-07-31 15:25:00,31.23,31.25,31.2,31.21,262944.0,25.0478,25.0638,25.0237,25.0318,262944.0
2015-07-31 15:30:00,31.21,31.27,31.21,31.25,170492.0,25.0318,25.0799,25.0318,25.0638,170492.0
2015-07-31 15:35:00,31.26,31.28,31.25,31.26,168634.0,25.0719,25.0879,25.0638,25.0719,168634.0
2015-07-31 15:40:00,31.26,31.27,31.24,31.25,263334.0,25.0719,25.0799,25.0558,25.0638,263334.0
2015-07-31 15:45:00,31.25,31.28,31.2,31.21,580642.0,25.0638,25.0879,25.0237,25.0318,580642.0
2015-07-31 15:50:00,31.2,31.21,31.07,31.21,913336.0,25.0237,25.0318,24.9195,25.0318,913336.0
2015-07-31 15:55:00,31.21,31.25,31.2,31.25,1156024.0,25.0318,25.0638,25.0237,25.0638,1156024.0
2015-08-03 09:30:00,31.4,31.43,31.32,31.33,368912.0,25.1842,25.2082,25.12,25.128,368912.0
2015-08-03 09:35:00,31.33,31.48,31.32,31.48,241680.0,25.128,25.2483,25.12,25.2483,241680.0
2015-08-03 09:40:00,31.47,31.56,31.38,31.51,578372.0,25.2403,25.3125,25.1681,25.2724,578372.0
2015-08-03 09:45:00,31.51,31.53,31.47,31.49,324692.0,25.2724,25.2884,25.2403,25.2563,324692.0
2015-08-03 09:50:00,31.49,31.5,31.4,31.4,318558.0,25.2563,25.2644,25.1842,25.1842,318558.0
2015-08-03 09:55:00,31.4,31.46,31.38,31.44,167548.0,25.1842,25.2323,25.1681,25.2162,167548.0
2015-08-03 10:00:00,31.44,31.48,31.41,31.46,191318.0,25.2162,25.2483,25.1922,25.2323,191318.0
2015-08-03 10:05:00,31.46,31.55,31.45,31.49,240150.0,25.2323,25.3045,25.2243,25.2563,240150.0
2015-08-03 10:10:00,31.49,31.55,31.48,31.48,266788.0,25.2563,25.3045,25.2483,25.2483,266788.0
2015-08-03 10:15:00,31.48,31.52,31.47,31.49,247948.0,25.2483,25.2804,25.2403,25.2563,247948.0
2015-08-03 10:20:00,31.48,31.5,31.47,31.49,251874.0,25.2483,25.2644,25.2403,25.2563,251874.0
2015-08-03 10:25:00,31.49,31.49,31.45,31.45,367708.0,25.2563,25.2563,25.2243,25.2243,367708.0
2015-08-03 10:30:00,31.46,31.47,31.44,31.46,613700.0,25.2323,25.2403,25.2162,25.2323,613700.0
2015-08-03 10:35:00,31.46,31.49,31.44,31.48,218442.0,25.2323,25.2563,25.2162,25.2483,218442.0
2015-08-03 10:40:00,31.48,31.49,31.46,31.47,91208.0,25.2483,25.2563,25.2323,25.2403,91208.0
2015-08-03 10:45:00,31.47,31.48,31.45,31.47,160888.0,25.2403,25.2483,25.2243,25.2403,160888.0
2015-08-03 10:50:00,31.47,31.47,31.45,31.45,145014.0,25.2403,25.2403,25.2243,25.2243,145014.0
2015-08-03 10:55:00,31.45,31.49,31.45,31.46,233478.0,25.2243,25.2563,25.2243,25.2323,233478.0
2015-08-03 11:00:00,31.46,31.48,31.44,31.45,105972.0,25.2323,25.2483,25.2162,25.2243,105972.0
2015-08-03 11:05:00,31.45,31.49,31.45,31.49,148036.0,25.2243,25.2563,25.2243,25.2563,148036.0
2015-08-03 11:10:00,31.48,31.54,31.47,31.54,125282.0,25.2483,25.2964,25.2403,25.2964,125282.0
2015-08-03 11:15:00,31.54,31.57,31.54,31.56,131246.0,25.2964,25.3205,25.2964,25.3125,131246.0
2015-08-03 11:20:00,31.56,31.58,31.54,31.55,252932.0,25.3125,25.3285,25.2964,25.3045,252932.0
2015-08-03 11:25:00,31.55,31.58,31.53,31.57,127354.0,25.3045,25.3285,25.2884,25.3205,127354.0
2015-08-03 11:30:00,31.57,31.61,31.56,31.61,147852.0,25.3205,25.3526,25.3125,25.3526,147852.0
2015-08-03 11:35:00,31.61,31.65,31.6,31.61,186342.0,25.3526,25.3847,25.3446,25.3526,186342.0
2015-08-03 11:40:00,31.61,31.64,31.59,31.63,262742.0,25.3526,25.3766,25.3365,25.3686,262742.0
2015-08-03 11:45:00,31.64,31.66,31.6,31.61,171672.0,25.3766,25.3927,25.3446,25.3526,171672.0
2015-08-03 11:50:00,31.61,31.61,31.57,31.58,50692.0,25.3526,25.3526,25.3205,25.3285,50692.0
2015-08-03 11:55:00,31.58,31.58,31.54,31.55,88400.0,25.3285,25.3285,25.2964,25.3045,88400.0
2015-08-03 12:00:00,31.55,31.56,31.52,31.53,97206.0,25.3045,25.3125,25.2804,25.2884,97206.0
2015-08-03 12:05:00,31.53,31.56,31.52,31.56,123574.0,25.2884,25.3125,25.2804,25.3125,123574.0
2015-08-03 12:10:00,31.55,31.57,31.55,31.57,93236.0,25.3045,25.3205,25.3045,25.3205,93236.0
2015-08-03 12:15:00,31.57,31.57,31.53,31.54,180914.0,25.3205,25.3205,25.2884,25.2964,180914.0
2015-08-03 12:20:00,31.54,31.56,31.49,31.49,294886.0,25.2964,25.3125,25.2563,25.2563,294886.0
2015-08-03 12:25:00,31.49,31.49,31.45,31.46,124980.0,25.2563,25.2563,25.2243,25.2323,124980.0
2015-08-03 12:30:00,31.46,31.46,31.43,31.46,238230.0,25.2323,25.2323,25.2082,25.2323,238230.0
2015-08-03 12:35:00,31.46,31.46,31.43,31.45,165226.0,25.2323,25.2323,25.2082,25.2243,165226.0
2015-08-03 12:40:00,31.45,31.47,31.44,31.47,251046.0,25.2243,25.2403,25.2162,25.2403,251046.0
2015-08-03 12:45:00,31.46,31.46,31.43,31.43,268232.0,25.2323,25.2323,25.2082,25.2082,268232.0
2015-08-03 12:50:00,31.43,31.45,31.42,31.43,156404.0,25.2082,25.2243,25.2002,25.2082,156404.0
2015-08-03 12:55:00,31.43,31.46,31.42,31.45,218270.0,25.2082,25.2323,25.2002,25.2243,218270.0
2015-08-03 13:00:00,31.44,31.46,31.43,31.46,184566.0,25.2162,25.2323,25.2082,25.2323,184566.0
2015-08-03 13:05:00,31.46,31.47,31.42,31.42,151024.0,25.2323,25.2403,25.2002,25.2002,151024.0
2015-08-03 13:10:00,31.42,31.45,31.41,31.43,125436.0,25.2002,25.2243,25.1922,25.2082,125436.0
2015-08-03 13:15:00,31.43,31.44,31.41,31.42,134298.0,25.2082,25.2162,25.1922,25.2002,134298.0
2015-08-03 13:20:00,31.42,31.45,31.4,31.42,82744.0,25.2002,25.2243,25.1842,25.2002,82744.0
2015-08-03 13:25:00,31.42,31.45,31.4,31.43,204486.0,25.2002,25.2243,25.1842,25.2082,204486.0
2015-08-03 13:30:00,31.43,31.43,31.4,31.43,109930.0,25.2082,25.2082,25.1842,25.2082,109930.0
2015-08-03 13:35:00,31.43,31.43,31.4,31.41,73920.0,25.2082,25.2082,25.1842,25.1922,73920.0
2015-08-03 13:40:00,31.4,31.43,31.39,31.42,146110.0,25.1842,25.2082,25.1761,25.2002,146110.0
2015-08-03 13:45:00,31.43,31.44,31.42,31.44,133172.0,25.2082,25.2162,25.2002,25.2162,133172.0
2015-08-03 13:50:00,31.44,31.46,31.43,31.45,142654.0,25.2162,25.2323,25.2082,25.2243,142654.0
2015-08-03 13:55:00,31.45,31.45,31.42,31.43,135360.0,25.2243,25.2243,25.2002,25.2082,135360.0
2015-08-03 14:00:00,31.43,31.43,31.39,31.4,112824.0,25.2082,25.2082,25.1761,25.1842,112824.0
2015-08-03 14:05:00,31.4,31.42,31.38,31.41,297530.0,25.1842,25.2002,25.1681,25.1922,297530.0
2015-08-03 14:10:00,31.41,31.41,31.38,31.39,118270.0,25.1922,25.1922,25.1681,25.1761,118270.0
2015-08-03 14:15:00,31.39,31.43,31.38,31.43,155572.0,25.1761,25.2082,25.1681,25.2082,155572.0
2015-08-03 14:20:00,31.43,31.43,31.41,31.43,48116.0,25.2082,25.2082,25.1922,25.2082,48116.0
2015-08-03 14:25:00,31.43,31.43,31.4,31.41,93788.0,25.2082,25.2082,25.1842,25.1922,93788.0
2015-08-03 14:30:00,31.41,31.45,31.4,31.43,284794.0,25.1922,25.2243,25.1842,25.2082,284794.0
2015-08-03 14:35:00,31.43,31.47,31.43,31.46,167720.0,25.2082,25.2403,25.2082,25.2323,167720.0
2015-08-03 14:40:00,31.46,31.47,31.43,31.43,212332.0,25.2323,25.2403,25.2082,25.2082,212332.0
2015-08-03 14:45:00,31.43,31.43,31.38,31.39,246322.0,25.2082,25.2082,25.1681,25.1761,246322.0
2015-08-03 14:50:00,31.39,31.41,31.37,31.4,230236.0,25.1761,25.1922,25.1601,25.1842,230236.0
2015-08-03 14:55:00,31.4,31.42,31.37,31.42,141534.0,25.1842,25.2002,25.1601,25.2002,141534.0
2015-08-03 15:00:00,31.42,31.43,31.38,31.4,134130.0,25.2002,25.2082,25.1681,25.1842,134130.0
2015-08-03 15:05:00,31.4,31.42,31.39,31.4,155638.0,25.1842,25.2002,25.1761,25.1842,155638.0
2015-08-03 15:10:00,31.4,31.41,31.38,31.39,170662.0,25.1842,25.1922,25.1681,25.1761,170662.0
2015-08-03 15:15:00,31.39,31.4,31.38,31.39,188718.0,25.1761,25.1842,25.1681,25.1761,188718.0
2015-08-03 15:20:00,31.39,31.44,31.39,31.43,314548.0,25.1761,25.2162,25.1761,25.2082,314548.0
2015-08-03 15:25:00,31.43,31.46,31.42,31.46,159390.0,25.2082,25.2323,25.2002,25.2323,159390.0
2015-08-03 15:30:00,31.47,31.49,31.46,31.48,242640.0,25.2403,25.2563,25.2323,25.2483,242640.0
2015-08-03 15:35:00,31.48,31.56,31.48,31.56,347152.0,25.2483,25.3125,25.2483,25.3125,347152.0
2015-08-03 15:40:00,31.56,31.61,31.55,31.6,463252.0,25.3125,25.3526,25.3045,25.3446,463252.0
2015-08-03 15:45:00,31.6,31.61,31.54,31.55,222370.0,25.3446,25.3526,25.2964,25.3045,222370.0
2015-08-03 15:50:00,31.55,31.56,31.53,31.54,375000.0,25.3045,25.3125,25.2884,25.2964,375000.0
2015-08-03 15:55:00,31.53,31.63,31.53,31.61,951642.0,25.2884,25.3686,25.2884,25.3526,951642.0
2015-08-04 09:30:00,31.43,31.6,31.39,31.59,368566.0,25.2082,25.3446,25.1761,25.3365,368566.0
2015-08-04 09:35:00,31.59,31.63,31.53,31.54,98276.0,25.3365,25.3686,25.2884,25.2964,98276.0
2015-08-04 09:40:00,31.54,31.58,31.54,31.56,107670.0,25.2964,25.3285,25.2964,25.3125,107670.0
2015-08-04 09:45:00,31.56,31.61,31.53,31.61,199708.0,25.3125,25.3526,25.2884,25.3526,199708.0
2015-08-04 09:50:00,31.61,31.63,31.59,31.59,199744.0,25.3526,25.3686,25.3365,25.3365,199744.0
2015-08-04 09:55:00,31.6,31.61,31.56,31.6,82966.0,25.3446,25.3526,25.3125,25.3446,82966.0
2015-08-04 10:00:00,31.6,31.61,31.55,31.6,128562.0,25.3446,25.3526,25.3045,25.3446,128562.0
2015-08-04 10:05:00,31.6,31.64,31.6,31.61,130972.0,25.3446,25.3766,25.3446,25.3526,130972.0
2015-08-04 10:10:00,31.61,31.65,31.58,31.63,168030.0,25.3526,25.3847,25.3285,25.3686,168030.0
2015-08-04 10:15:00,31.63,31.65,31.58,31.65,94718.0,25.3686,25.3847,25.3285,25.3847,94718.0
2015-08-04 10:20:00,31.64,31.68,31.61,31.61,207468.0,25.3766,25.4087,25.3526,25.3526,207468.0
2015-08-04 10:25:00,31.61,31.68,31.61,31.66,151564.0,25.3526,25.4087,25.3526,25.3927,151564.0
2015-08-04 10:30:00,31.67,31.67,31.63,31.64,333378.0,25.4007,25.4007,25.3686,25.3766,333378.0
2015-08-04 10:35:00,31.64,31.64,31.6,31.61,118300.0,25.3766,25.3766,25.3446,25.3526,118300.0
2015-08-04 10:40:00,31.6,31.62,31.58,31.6,144302.0,25.3446,25.3606,25.3285,25.3446,144302.0
2015-08-04 10:45:00,31.6,31.62,31.58,31.59,198224.0,25.3446,25.3606,25.3285,25.3365,198224.0
2015-08-04 10:50:00,31.59,31.6,31.53,31.54,106850.0,25.3365,25.3446,25.2884,25.2964,106850.0
2015-08-04 10:55:00,31.54,31.55,31.49,31.5,117612.0,25.2964,25.3045,25.2563,25.2644,117612.0
2015-08-04 11:00:00,31.5,31.5,31.46,31.46,100624.0,25.2644,25.2644,25.2323,25.2323,100624.0
2015-08-04 11:05:00,31.46,31.48,31.45,31.46,112046.0,25.2323,25.2483,25.2243,25.2323,112046.0
2015-08-04 11:10:00,31.46,31.5,31.44,31.5,93706.0,25.2323,25.2644,25.2162,25.2644,93706.0
2015-08-04 11:15:00,31.5,31.5,31.45,31.47,104840.0,25.2644,25.2644,25.2243,25.2403,104840.0
2015-08-04 11:20:00,31.47,31.47,31.45,31.46,67372.0,25.2403,25.2403,25.2243,25.2323,67372.0
2015-08-04 11:25:00,31.46,31.46,31.42,31.44,109052.0,25.2323,25.2323,25.2002,25.2162,109052.0
2015-08-04 11:30:00,31.43,31.45,31.42,31.44,78014.0,25.2082,25.2243,25.2002,25.2162,78014.0
2015-08-04 11:35:00,31.43,31.45,31.42,31.43,65172.0,25.2082,25.2243,25.2002,25.2082,65172.0
2015-08-04 11:40:00,31.43,31.46,31.42,31.42,47840.0,25.2082,25.2323,25.2002,25.2002,47840.0
2015-08-04 11:45:00,31.42,31.42,31.4,31.42,99490.0,25.2002,25.2002,25.1842,25.2002,99490.0
2015-08-04 11:50:00,31.42,31.43,31.4,31.43,103326.0,25.2002,25.2082,25.1842,25.2082,103326.0
2015-08-04 11:55:00,31.43,31.43,31.4,31.42,144200.0,25.2082,25.2082,25.1842,25.2002,144200.0
2015-08-04 12:00:00,31.42,31.43,31.41,31.42,76982.0,25.2002,25.2082,25.1922,25.2002,76982.0
2015-08-04 12:05:00,31.42,31.47,31.42,31.47,142184.0,25.2002,25.2403,25.2002,25.2403,142184.0
2015-08-04 12:10:00,31.47,31.49,31.46,31.48,61794.0,25.2403,25.2563,25.2323,25.2483,61794.0
2015-08-04 12:15:00,31.49,31.49,31.46,31.47,181116.0,25.2563,25.2563,25.2323,25.2403,181116.0
2015-08-04 12:20:00,31.47,31.47,31.44,31.45,141046.0,25.2403,25.2403,25.2162,25.2243,141046.0
2015-08-04 12:25:00,31.45,31.47,31.44,31.45,333440.0,25.2243,25.2403,25.2162,25.2243,333440.0
2015-08-04 12:30:00,31.44,31.46,31.43,31.46,46168.0,25.2162,25.2323,25.2082,25.2323,46168.0
2015-08-04 12:35:00,31.46,31.48,31.45,31.47,44504.0,25.2323,25.2483,25.2243,25.2403,44504.0
2015-08-04 12:40:00,31.47,31.48,31.43,31.44,188932.0,25.2403,25.2483,25.2082,25.2162,188932.0
2015-08-04 12:45:00,31.43,31.45,31.43,31.43,72790.0,25.2082,25.2243,25.2082,25.2082,72790.0
2015-08-04 12:50:00,31.43,31.44,31.42,31.44,127608.0,25.2082,25.2162,25.2002,25.2162,127608.0
2015-08-04 12:55:00,31.43,31.45,31.42,31.43,45594.0,25.2082,25.2243,25.2002,25.2082,45594.0
2015-08-04 13:00:00,31.43,31.43,31.37,31.37,372164.0,25.2082,25.2082,25.1601,25.1601,372164.0
2015-08-04 13:05:00,31.36,31.36,31.34,31.34,49956.0,25.1521,25.1521,25.136,25.136,49956.0
2015-08-04 13:10:00,31.34,31.35,31.31,31.33,60924.0,25.136,25.1441,25.112,25.128,60924.0
2015-08-04 13:15:00,31.32,31.35,31.32,31.35,131148.0,25.12,25.1441,25.12,25.1441,131148.0
2015-08-04 13:20:00,31.35,31.38,31.35,31.36,221132.0,25.1441,25.1681,25.1441,25.1521,221132.0
2015-08-04 13:25:00,31.36,31.36,31.35,31.35,72572.0,25.1521,25.1521,25.1441,25.1441,72572.0
2015-08-04 13:30:00,31.35,31.45,31.35,31.43,118784.0,25.1441,25.2243,25.1441,25.2082,118784.0
2015-08-04 13:35:00,31.43,31.45,31.42,31.43,87574.0,25.2082,25.2243,25.2002,25.2082,87574.0
2015-08-04 13:40:00,31.43,31.43,31.41,31.42,127950.0,25.2082,25.2082,25.1922,25.2002,127950.0
2015-08-04 13:45:00,31.42,31.43,31.36,31.37,95856.0,25.2002,25.2082,25.1521,25.1601,95856.0
2015-08-04 13:50:00,31.37,31.38,31.3,31.31,190964.0,25.1601,25.1681,25.104,25.112,190964.0
2015-08-04 13:55:00,31.3,31.32,31.28,31.31,71014.0,25.104,25.12,25.0879,25.112,71014.0
2015-08-04 14:00:00,31.31,31.33,31.3,31.32,83850.0,25.112,25.128,25.104,25.12,83850.0
2015-08-04 14:05:00,31.32,31.35,31.32,31.33,223348.0,25.12,25.1441,25.12,25.128,223348.0
2015-08-04 14:10:00,31.33,31.35,31.3,31.35,112018.0,25.128,25.1441,25.104,25.1441,112018.0
2015-08-04 14:15:00,31.34,31.36,31.34,31.36,226320.0,25.136,25.1521,25.136,25.1521,226320.0
2015-08-04 14:20:00,31.36,31.38,31.36,31.36,287026.0,25.1521,25.1681,25.1521,25.1521,287026.0
2015-08-04 14:25:00,31.36,31.38,31.36,31.36,171602.0,25.1521,25.1681,25.1521,25.1521,171602.0
2015-08-04 14:30:00,31.36,31.36,31.34,31.34,255226.0,25.1521,25.1521,25.136,25.136,255226.0
2015-08-04 14:35:00,31.34,31.38,31.33,31.37,138978.0,25.136,25.1681,25.128,25.1601,138978.0
2015-08-04 14:40:00,31.38,31.42,31.37,31.4,215758.0,25.1681,25.2002,25.1601,25.1842,215758.0
2015-08-04 14:45:00,31.4,31.46,31.4,31.46,144230.0,25.1842,25.2323,25.1842,25.2323,144230.0
2015-08-04 14:50:00,31.46,31.46,31.42,31.43,124486.0,25.2323,25.2323,25.2002,25.2082,124486.0
2015-08-04 14:55:00,31.43,31.43,31.39,31.42,96772.0,25.2082,25.2082,25.1761,25.2002,96772.0
2015-08-04 15:00:00,31.42,31.45,31.41,31.42,331286.0,25.2002,25.2243,25.1922,25.2002,331286.0
2015-08-04 15:05:00,31.42,31.46,31.4,31.43,221306.0,25.2002,25.2323,25.1842,25.2082,221306.0
2015-08-04 15:10:00,31.43,31.43,31.4,31.4,73462.0,25.2082,25.2082,25.1842,25.1842,73462.0
2015-08-04 15:15:00,31.41,31.43,31.38,31.39,165026.0,25.1922,25.2082,25.1681,25.1761,165026.0
2015-08-04 15:20:00,31.39,31.39,31.36,31.39,172300.0,25.1761,25.1761,25.1521,25.1761,172300.0
2015-08-04 15:25:00,31.4,31.42,31.39,31.4,117954.0,25.1842,25.2002,25.1761,25.1842,117954.0
2015-08-04 15:30:00,31.4,31.43,31.39,31.41,146574.0,25.1842,25.2082,25.1761,25.1922,146574.0
2015-08-04 15:35:00,31.4,31.41,31.38,31.39,79784.0,25.1842,25.1922,25.1681,25.1761,79784.0
2015-08-04 15:40:00,31.38,31.41,31.38,31.39,165858.0,25.1681,25.1922,25.1681,25.1761,165858.0
2015-08-04 15:45:00,31.39,31.39,31.36,31.36,192656.0,25.1761,25.1761,25.1521,25.1521,192656.0
2015-08-04 15:50:00,31.36,31.36,31.31,31.34,773444.0,25.1521,25.1521,25.112,25.136,773444.0
2015-08-04 15:55:00,31.34,31.4,31.31,31.38,959570.0,25.136,25.1842,25.112,25.1681,959570.0
2015-08-05 09:30:00,31.4,31.48,30.81,31.16,1179598.0,25.1842,25.2483,24.711,24.9917,1179598.0
2015-08-05 09:35:00,31.14,31.22,30.95,30.97,659710.0,24.9756,25.0398,24.8232,24.8393,659710.0
2015-08-05 09:40:00,30.98,31.0,30.71,30.73,737424.0,24.8473,24.8633,24.6307,24.6468,737424.0
2015-08-05 09:45:00,30.73,30.81,30.72,30.75,1067220.0,24.6468,24.711,24.6388,24.6628,1067220.0
2015-08-05 09:50:00,30.76,30.77,30.72,30.76,1006818.0,24.6708,24.6789,24.6388,24.6708,1006818.0
2015-08-05 09:55:00,30.76,30.86,30.75,30.85,569806.0,24.6708,24.7511,24.6628,24.743,569806.0
2015-08-05 10:00:00,30.86,30.88,30.77,30.78,508732.0,24.7511,24.7671,24.6789,24.6869,508732.0
2015-08-05 10:05:00,30.78,30.85,30.76,30.85,416012.0,24.6869,24.743,24.6708,24.743,416012.0
2015-08-05 10:10:00,30.85,30.88,30.83,30.86,402878.0,24.743,24.7671,24.727,24.7511,402878.0
2015-08-05 10:15:00,30.86,30.92,30.81,30.91,564272.0,24.7511,24.7992,24.711,24.7912,564272.0
2015-08-05 10:20:00,30.91,31.04,30.88,31.04,1209310.0,24.7912,24.8954,24.7671,24.8954,1209310.0
2015-08-05 10:25:00,31.03,31.07,30.94,30.98,539506.0,24.8874,24.9195,24.8152,24.8473,539506.0
2015-08-05 10:30:00,30.98,31.0,30.88,30.88,180714.0,24.8473,24.8633,24.7671,24.7671,180714.0
2015-08-05 10:35:00,30.88,30.89,30.84,30.84,342566.0,24.7671,24.7751,24.735,24.735,342566.0
2015-08-05 10:40:00,30.84,30.84,30.77,30.79,650504.0,24.735,24.735,24.6789,24.6949,650504.0
2015-08-05 10:45:00,30.79,30.8,30.77,30.78,202804.0,24.6949,24.7029,24.6789,24.6869,202804.0
2015-08-05 10:50:00,30.77,30.79,30.69,30.71,349308.0,24.6789,24.6949,24.6147,24.6307,349308.0
2015-08-05 10:55:00,30.71,30.74,30.66,30.67,321786.0,24.6307,24.6548,24.5906,24.5987,321786.0
2015-08-05 11:00:00,30.67,30.68,30.61,30.63,318664.0,24.5987,24.6067,24.5505,24.5666,318664.0
2015-08-05 11:05:00,30.63,30.63,30.44,30.46,1106560.0,24.5666,24.5666,24.4142,24.4302,1106560.0
2015-08-05 11:10:00,30.46,30.54,30.45,30.53,703620.0,24.4302,24.4944,24.4222,24.4864,703620.0
2015-08-05 11:15:00,30.53,30.57,30.42,30.42,417574.0,24.4864,24.5185,24.3982,24.3982,417574.0
2015-08-05 11:20:00,30.42,30.51,30.41,30.5,296944.0,24.3982,24.4703,24.3901,24.4623,296944.0
2015-08-05 11:25:00,30.5,30.53,30.43,30.43,173770.0,24.4623,24.4864,24.4062,24.4062,173770.0
2015-08-05 11:30:00,30.43,30.43,30.34,30.35,408464.0,24.4062,24.4062,24.334,24.342,408464.0
2015-08-05 11:35:00,30.35,30.37,30.25,30.27,886950.0,24.342,24.3581,24.2618,24.2778,886950.0
2015-08-05 11:40:00,30.28,30.3,30.25,30.25,432336.0,24.2859,24.3019,24.2618,24.2618,432336.0
2015-08-05 11:45:00,30.25,30.25,30.16,30.21,867872.0,24.2618,24.2618,24.1896,24.2297,867872.0
2015-08-05 11:50:00,30.21,30.31,30.21,30.3,533030.0,24.2297,24.3099,24.2297,24.3019,533030.0
2015-08-05 11:55:00,30.3,30.35,30.3,30.33,487530.0,24.3019,24.342,24.3019,24.326,487530.0
2015-08-05 12:00:00,30.33,30.35,30.32,30.32,507288.0,24.326,24.342,24.3179,24.3179,507288.0
2015-08-05 12:05:00,30.32,30.32,30.22,30.23,616866.0,24.3179,24.3179,24.2377,24.2458,616866.0
2015-08-05 12:10:00,30.23,30.23,30.17,30.21,706952.0,24.2458,24.2458,24.1976,24.2297,706952.0
2015-08-05 12:15:00,30.21,30.25,30.2,30.21,352144.0,24.2297,24.2618,24.2217,24.2297,352144.0
2015-08-05 12:20:00,30.21,30.21,30.14,30.14,254450.0,24.2297,24.2297,24.1736,24.1736,254450.0
2015-08-05 12:25:00,30.14,30.15,29.98,30.02,1982282.0,24.1736,24.1816,24.0453,24.0773,1982282.0
2015-08-05 12:30:00,30.02,30.04,29.99,30.0,858076.0,24.0773,24.0934,24.0533,24.0613,858076.0
2015-08-05 12:35:00,30.0,30.04,29.99,30.03,427228.0,24.0613,24.0934,24.0533,24.0854,427228.0
2015-08-05 12:40:00,30.03,30.03,29.93,29.96,588738.0,24.0854,24.0854,24.0052,24.0292,588738.0
2015-08-05 12:45:00,29.96,29.99,29.95,29.97,252308.0,24.0292,24.0533,24.0212,24.0372,252308.0
2015-08-05 12:50:00,29.97,29.98,29.9,29.9,368502.0,24.0372,24.0453,23.9811,23.9811,368502.0
2015-08-05 12:55:00,29.9,30.01,29.88,30.0,1144492.0,23.9811,24.0693,23.965,24.0613,1144492.0
2015-08-05 13:00:00,30.0,30.11,29.99,30.07,874262.0,24.0613,24.1495,24.0533,24.1174,874262.0
2015-08-05 13:05:00,30.07,30.08,30.02,30.05,363196.0,24.1174,24.1255,24.0773,24.1014,363196.0
2015-08-05 13:10:00,30.04,30.08,30.03,30.05,870382.0,24.0934,24.1255,24.0854,24.1014,870382.0
2015-08-05 13:15:00,30.05,30.05,29.98,29.98,317754.0,24.1014,24.1014,24.0453,24.0453,317754.0
2015-08-05 13:20:00,29.98,29.98,29.91,29.93,463084.0,24.0453,24.0453,23.9891,24.0052,463084.0
2015-08-05 13:25:00,29.93,29.94,29.87,29.88,420488.0,24.0052,24.0132,23.957,23.965,420488.0
2015-08-05 13:30:00,29.88,29.89,29.86,29.88,616516.0,23.965,23.9731,23.949,23.965,616516.0
2015-08-05 13:35:00,29.87,29.93,29.87,29.92,839070.0,23.957,24.0052,23.957,23.9971,839070.0
2015-08-05 13:40:00,29.92,29.93,29.89,29.93,757106.0,23.9971,24.0052,23.9731,24.0052,757106.0
2015-08-05 13:45:00,29.93,29.96,29.91,29.93,974268.0,24.0052,24.0292,23.9891,24.0052,974268.0
2015-08-05 13:50:00,29.93,29.93,29.84,29.9,1086918.0,24.0052,24.0052,23.933,23.9811,1086918.0
2015-08-05 13:55:00,29.9,29.92,29.89,29.91,837838.0,23.9811,23.9971,23.9731,23.9891,837838.0
2015-08-05 14:00:00,29.92,29.93,29.89,29.9,511990.0,23.9971,24.0052,23.9731,23.9811,511990.0
2015-08-05 14:05:00,29.9,29.92,29.87,29.88,263232.0,23.9811,23.9971,23.957,23.965,263232.0
2015-08-05 14:10:00,29.88,29.88,29.81,29.86,657980.0,23.965,23.965,23.9089,23.949,657980.0
2015-08-05 14:15:00,29.86,29.9,29.85,29.89,515986.0,23.949,23.9811,23.941,23.9731,515986.0
2015-08-05 14:20:00,29.89,29.93,29.88,29.9,551540.0,23.9731,24.0052,23.965,23.9811,551540.0
2015-08-05 14:25:00,29.9,29.95,29.89,29.92,628512.0,23.9811,24.0212,23.9731,23.9971,628512.0
2015-08-05 14:30:00,29.92,29.97,29.92,29.95,362294.0,23.9971,24.0372,23.9971,24.0212,362294.0
2015-08-05 14:35:00,29.95,29.96,29.9,29.9,431758.0,24.0212,24.0292,23.9811,23.9811,431758.0
2015-08-05 14:40:00,29.9,29.9,29.84,29.86,499482.0,23.9811,23.9811,23.933,23.949,499482.0
2015-08-05 14:45:00,29.86,29.96,29.86,29.95,644294.0,23.949,24.0292,23.949,24.0212,644294.0
2015-08-05 14:50:00,29.94,29.94,29.88,29.89,549804.0,24.0132,24.0132,23.965,23.9731,549804.0
2015-08-05 14:55:00,29.89,29.9,29.86,29.88,704976.0,23.9731,23.9811,23.949,23.965,704976.0
2015-08-05 15:00:00,29.88,29.92,29.87,29.91,483594.0,23.965,23.9971,23.957,23.9891,483594.0
2015-08-05 15:05:00,29.91,29.93,29.91,29.93,735650.0,23.9891,24.0052,23.9891,24.0052,735650.0
2015-08-05 15:10:00,29.93,29.95,29.9,29.91,831746.0,24.0052,24.0212,23.9811,23.9891,831746.0
2015-08-05 15:15:00,29.92,29.92,29.89,29.9,603900.0,23.9971,23.9971,23.9731,23.9811,603900.0
2015-08-05 15:20:00,29.9,29.95,29.9,29.93,1018098.0,23.9811,24.0212,23.9811,24.0052,1018098.0
2015-08-05 15:25:00,29.93,29.94,29.9,29.92,1549502.0,24.0052,24.0132,23.9811,23.9971,1549502.0
2015-08-05 15:30:00,29.91,29.93,29.9,29.9,628140.0,23.9891,24.0052,23.9811,23.9811,628140.0
2015-08-05 15:35:00,29.9,29.92,29.9,29.91,734642.0,23.9811,23.9971,23.9811,23.9891,734642.0
2015-08-05 15:40:00,29.92,29.93,29.9,29.92,711570.0,23.9971,24.0052,23.9811,23.9971,711570.0
2015-08-05 15:45:00,29.92,29.93,29.86,29.86,1193976.0,23.9971,24.0052,23.949,23.949,1193976.0
2015-08-05 15:50:00,29.86,29.87,29.84,29.86,1533928.0,23.949,23.957,23.933,23.949,1533928.0
2015-08-05 15:55:00,29.86,29.95,29.85,29.91,2157522.0,23.949,24.0212,23.941,23.9891,2157522.0
2015-08-06 09:30:00,30.0,30.11,29.91,30.0,1180700.0,24.0613,24.1495,23.9891,24.0613,1180700.0
2015-08-06 09:35:00,30.0,30.0,29.79,29.8,870750.0,24.0613,24.0613,23.8929,23.9009,870750.0
2015-08-06 09:40:00,29.8,29.8,29.51,29.54,1372564.0,23.9009,23.9009,23.6683,23.6924,1372564.0
2015-08-06 09:45:00,29.53,29.54,28.85,29.25,4968976.0,23.6843,23.6924,23.1389,23.4598,4968976.0
2015-08-06 09:50:00,29.25,29.35,29.04,29.3,2364032.0,23.4598,23.54,23.2913,23.4999,2364032.0
2015-08-06 09:55:00,29.3,29.33,29.16,29.25,1368406.0,23.4999,23.5239,23.3876,23.4598,1368406.0
2015-08-06 10:00:00,29.25,29.27,29.21,29.25,895832.0,23.4598,23.4758,23.4277,23.4598,895832.0
2015-08-06 10:05:00,29.25,29.34,29.25,29.25,2203234.0,23.4598,23.5319,23.4598,23.4598,2203234.0
2015-08-06 10:10:00,29.26,29.35,29.06,29.08,1459768.0,23.4678,23.54,23.3074,23.3234,1459768.0
2015-08-06 10:15:00,29.08,29.09,28.89,28.96,1498132.0,23.3234,23.3314,23.171,23.2272,1498132.0
2015-08-06 10:20:00,28.94,29.16,28.94,29.16,1086174.0,23.2111,23.3876,23.2111,23.3876,1086174.0
2015-08-06 10:25:00,29.17,29.22,29.08,29.09,1749528.0,23.3956,23.4357,23.3234,23.3314,1749528.0
2015-08-06 10:30:00,29.09,29.17,29.07,29.17,837482.0,23.3314,23.3956,23.3154,23.3956,837482.0
2015-08-06 10:35:00,29.16,29.18,29.12,29.14,1022830.0,23.3876,23.4036,23.3555,23.3715,1022830.0
2015-08-06 10:40:00,29.14,29.14,29.07,29.08,840820.0,23.3715,23.3715,23.3154,23.3234,840820.0
2015-08-06 10:45:00,29.08,29.11,29.07,29.1,688752.0,23.3234,23.3475,23.3154,23.3395,688752.0
2015-08-06 10:50:00,29.1,29.1,29.0,29.03,878714.0,23.3395,23.3395,23.2593,23.2833,878714.0
2015-08-06 10:55:00,29.03,29.14,29.02,29.1,795646.0,23.2833,23.3715,23.2753,23.3395,795646.0
2015-08-06 11:00:00,29.1,29.2,29.08,29.17,996912.0,23.3395,23.4197,23.3234,23.3956,996912.0
2015-08-06 11:05:00,29.17,29.19,29.04,29.05,1146210.0,23.3956,23.4116,23.2913,23.2994,1146210.0
2015-08-06 11:10:00,29.05,29.06,28.89,28.93,961406.0,23.2994,23.3074,23.171,23.2031,961406.0
2015-08-06 11:15:00,28.93,28.96,28.85,28.92,804836.0,23.2031,23.2272,23.1389,23.1951,804836.0
2015-08-06 11:20:00,28.92,28.96,28.84,28.95,1867892.0,23.1951,23.2272,23.1309,23.2191,1867892.0
2015-08-06 11:25:00,28.95,28.98,28.87,28.9,948858.0,23.2191,23.2432,23.155,23.179,948858.0
2015-08-06 11:30:00,28.9,28.91,28.85,28.85,631790.0,23.179,23.1871,23.1389,23.1389,631790.0
2015-08-06 11:35:00,28.85,28.91,28.85,28.9,924812.0,23.1389,23.1871,23.1389,23.179,924812.0
2015-08-06 11:40:00,28.9,28.98,28.88,28.98,732824.0,23.179,23.2432,23.163,23.2432,732824.0
2015-08-06 11:45:00,28.97,29.06,28.94,29.0,678212.0,23.2352,23.3074,23.2111,23.2593,678212.0
2015-08-06 11:50:00,29.0,29.05,29.0,29.0,480710.0,23.2593,23.2994,23.2593,23.2593,480710.0
2015-08-06 11:55:00,29.0,29.0,28.84,28.85,814000.0,23.2593,23.2593,23.1309,23.1389,814000.0
2015-08-06 12:00:00,28.84,28.91,28.81,28.91,845068.0,23.1309,23.1871,23.1069,23.1871,845068.0
2015-08-06 12:05:00,28.91,28.91,28.85,28.88,529358.0,23.1871,23.1871,23.1389,23.163,529358.0
2015-08-06 12:10:00,28.88,28.88,28.8,28.82,425466.0,23.163,23.163,23.0988,23.1149,425466.0
2015-08-06 12:15:00,28.82,28.92,28.82,28.89,384726.0,23.1149,23.1951,23.1149,23.171,384726.0
2015-08-06 12:20:00,28.89,28.89,28.79,28.8,506644.0,23.171,23.171,23.0908,23.0988,506644.0
2015-08-06 12:25:00,28.8,28.81,28.7,28.71,1036494.0,23.0988,23.1069,23.0186,23.0267,1036494.0
2015-08-06 12:30:00,28.71,28.75,28.65,28.65,1024974.0,23.0267,23.0587,22.9785,22.9785,1024974.0
2015-08-06 12:35:00,28.66,28.73,28.59,28.73,624732.0,22.9866,23.0427,22.9304,23.0427,624732.0
2015-08-06 12:40:00,28.73,28.74,28.68,28.72,545992.0,23.0427,23.0507,23.0026,23.0347,545992.0
2015-08-06 12:45:00,28.72,28.74,28.67,28.72,443250.0,23.0347,23.0507,22.9946,23.0347,443250.0
2015-08-06 12:50:00,28.72,28.78,28.7,28.7,992110.0,23.0347,23.0828,23.0186,23.0186,992110.0
2015-08-06 12:55:00,28.7,28.73,28.68,28.71,703614.0,23.0186,23.0427,23.0026,23.0267,703614.0
2015-08-06 13:00:00,28.7,28.75,28.7,28.72,511112.0,23.0186,23.0587,23.0186,23.0347,511112.0
2015-08-06 13:05:00,28.72,28.84,28.71,28.83,508992.0,23.0347,23.1309,23.0267,23.1229,508992.0
2015-08-06 13:10:00,28.82,28.88,28.79,28.82,708896.0,23.1149,23.163,23.0908,23.1149,708896.0
2015-08-06 13:15:00,28.82,28.88,28.78,28.86,582798.0,23.1149,23.163,23.0828,23.147,582798.0
2015-08-06 13:20:00,28.86,28.94,28.82,28.93,697554.0,23.147,23.2111,23.1149,23.2031,697554.0
2015-08-06 13:25:00,28.93,29.0,28.93,28.98,654804.0,23.2031,23.2593,23.2031,23.2432,654804.0
2015-08-06 13:30:00,28.98,29.11,28.93,29.11,870860.0,23.2432,23.3475,23.2031,23.3475,870860.0
2015-08-06 13:35:00,29.11,29.25,29.11,29.22,1128090.0,23.3475,23.4598,23.3475,23.4357,1128090.0
2015-08-06 13:40:00,29.22,29.23,29.17,29.19,491584.0,23.4357,23.4437,23.3956,23.4116,491584.0
2015-08-06 13:45:00,29.19,29.34,29.18,29.34,500082.0,23.4116,23.5319,23.4036,23.5319,500082.0
2015-08-06 13:50:00,29.34,29.49,29.34,29.48,787268.0,23.5319,23.6523,23.5319,23.6442,787268.0
2015-08-06 13:55:00,29.48,29.52,29.39,29.4,728360.0,23.6442,23.6763,23.572,23.5801,728360.0
2015-08-06 14:00:00,29.4,29.4,29.28,29.3,580094.0,23.5801,23.5801,23.4838,23.4999,580094.0
2015-08-06 14:05:00,29.3,29.33,29.24,29.28,914590.0,23.4999,23.5239,23.4517,23.4838,914590.0
2015-08-06 14:10:00,29.28,29.28,29.23,29.24,534174.0,23.4838,23.4838,23.4437,23.4517,534174.0
2015-08-06 14:15:00,29.24,29.26,29.18,29.21,381668.0,23.4517,23.4678,23.4036,23.4277,381668.0
2015-08-06 14:20:00,29.21,29.23,29.19,29.2,382558.0,23.4277,23.4437,23.4116,23.4197,382558.0
2015-08-06 14:25:00,29.2,29.24,29.2,29.23,364572.0,23.4197,23.4517,23.4197,23.4437,364572.0
2015-08-06 14:30:00,29.23,29.33,29.22,29.33,417426.0,23.4437,23.5239,23.4357,23.5239,417426.0
2015-08-06 14:35:00,29.33,29.36,29.31,29.34,426836.0,23.5239,23.548,23.5079,23.5319,426836.0
2015-08-06 14:40:00,29.34,29.36,29.34,29.35,383508.0,23.5319,23.548,23.5319,23.54,383508.0
2015-08-06 14:45:00,29.35,29.36,29.34,29.35,292770.0,23.54,23.548,23.5319,23.54,292770.0
2015-08-06 14:50:00,29.35,29.41,29.35,29.37,362088.0,23.54,23.5881,23.54,23.556,362088.0
2015-08-06 14:55:00,29.37,29.38,29.3,29.34,373968.0,23.556,23.564,23.4999,23.5319,373968.0
2015-08-06 15:00:00,29.34,29.38,29.34,29.36,222652.0,23.5319,23.564,23.5319,23.548,222652.0
2015-08-06 15:05:00,29.36,29.38,29.34,29.36,375078.0,23.548,23.564,23.5319,23.548,375078.0
2015-08-06 15:10:00,29.36,29.4,29.35,29.38,386764.0,23.548,23.5801,23.54,23.564,386764.0
2015-08-06 15:15:00,29.38,29.39,29.35,29.36,374022.0,23.564,23.572,23.54,23.548,374022.0
2015-08-06 15:20:00,29.36,29.38,29.28,29.28,463626.0,23.548,23.564,23.4838,23.4838,463626.0
2015-08-06 15:25:00,29.29,29.29,29.23,29.25,588512.0,23.4918,23.4918,23.4437,23.4598,588512.0
2015-08-06 15:30:00,29.25,29.33,29.25,29.32,449292.0,23.4598,23.5239,23.4598,23.5159,449292.0
2015-08-06 15:35:00,29.33,29.41,29.32,29.41,427378.0,23.5239,23.5881,23.5159,23.5881,427378.0
2015-08-06 15:40:00,29.41,29.43,29.39,29.39,869800.0,23.5881,23.6041,23.572,23.572,869800.0
2015-08-06 15:45:00,29.39,29.43,29.38,29.4,1041244.0,23.572,23.6041,23.564,23.5801,1041244.0
2015-08-06 15:50:00,29.4,29.42,29.38,29.41,1168860.0,23.5801,23.5961,23.564,23.5881,1168860.0
2015-08-06 15:55:00,29.42,29.42,29.38,29.39,2043862.0,23.5961,23.5961,23.564,23.572,2043862.0
2015-08-07 09:30:00,29.41,29.79,29.36,29.68,1137926.0,23.5881,23.8929,23.548,23.8046,1137926.0
2015-08-07 09:35:00,29.68,29.77,29.63,29.66,394994.0,23.8046,23.8768,23.7645,23.7886,394994.0
2015-08-07 09:40:00,29.66,29.75,29.61,29.73,387830.0,23.7886,23.8608,23.7485,23.8447,387830.0
2015-08-07 09:45:00,29.74,29.75,29.66,29.74,412354.0,23.8528,23.8608,23.7886,23.8528,412354.0
2015-08-07 09:50:00,29.74,29.8,29.68,29.7,521544.0,23.8528,23.9009,23.8046,23.8207,521544.0
2015-08-07 09:55:00,29.7,29.7,29.64,29.67,602792.0,23.8207,23.8207,23.7726,23.7966,602792.0
2015-08-07 10:00:00,29.67,29.67,29.61,29.64,665968.0,23.7966,23.7966,23.7485,23.7726,665968.0
2015-08-07 10:05:00,29.65,29.71,29.6,29.69,345342.0,23.7806,23.8287,23.7405,23.8127,345342.0
2015-08-07 10:10:00,29.69,29.7,29.65,29.66,350236.0,23.8127,23.8207,23.7806,23.7886,350236.0
2015-08-07 10:15:00,29.66,29.66,29.61,29.64,506072.0,23.7886,23.7886,23.7485,23.7726,506072.0
2015-08-07 10:20:00,29.64,29.65,29.55,29.56,489684.0,23.7726,23.7806,23.7004,23.7084,489684.0
2015-08-07 10:25:00,29.56,29.6,29.53,29.57,541968.0,23.7084,23.7405,23.6843,23.7164,541968.0
2015-08-07 10:30:00,29.57,29.65,29.55,29.63,259664.0,23.7164,23.7806,23.7004,23.7645,259664.0
2015-08-07 10:35:00,29.62,29.66,29.61,29.66,307464.0,23.7565,23.7886,23.7485,23.7886,307464.0
2015-08-07 10:40:00,29.65,29.66,29.57,29.6,532942.0,23.7806,23.7886,23.7164,23.7405,532942.0
2015-08-07 10:45:00,29.6,29.65,29.6,29.65,315128.0,23.7405,23.7806,23.7405,23.7806,315128.0
2015-08-07 10:50:00,29.65,29.67,29.6,29.61,270928.0,23.7806,23.7966,23.7405,23.7485,270928.0
2015-08-07 10:55:00,29.6,29.61,29.55,29.55,137748.0,23.7405,23.7485,23.7004,23.7004,137748.0
2015-08-07 11:00:00,29.56,29.56,29.52,29.53,214774.0,23.7084,23.7084,23.6763,23.6843,214774.0
2015-08-07 11:05:00,29.52,29.54,29.44,29.45,335342.0,23.6763,23.6924,23.6122,23.6202,335342.0
2015-08-07 11:10:00,29.45,29.49,29.44,29.46,249020.0,23.6202,23.6523,23.6122,23.6282,249020.0
2015-08-07 11:15:00,29.46,29.49,29.38,29.39,264272.0,23.6282,23.6523,23.564,23.572,264272.0
2015-08-07 11:20:00,29.39,29.44,29.38,29.39,338106.0,23.572,23.6122,23.564,23.572,338106.0
2015-08-07 11:25:00,29.39,29.41,29.36,29.38,249502.0,23.572,23.5881,23.548,23.564,249502.0
2015-08-07 11:30:00,29.37,29.4,29.36,29.39,213420.0,23.556,23.5801,23.548,23.572,213420.0
2015-08-07 11:35:00,29.39,29.43,29.38,29.41,185734.0,23.572,23.6041,23.564,23.5881,185734.0
2015-08-07 11:40:00,29.41,29.49,29.4,29.47,229746.0,23.5881,23.6523,23.5801,23.6362,229746.0
2015-08-07 11:45:00,29.48,29.49,29.44,29.49,439102.0,23.6442,23.6523,23.6122,23.6523,439102.0
2015-08-07 11:50:00,29.48,29.5,29.45,29.48,260892.0,23.6442,23.6603,23.6202,23.6442,260892.0
2015-08-07 11:55:00,29.48,29.52,29.46,29.52,262084.0,23.6442,23.6763,23.6282,23.6763,262084.0
2015-08-07 12:00:00,29.52,29.55,29.51,29.52,331022.0,23.6763,23.7004,23.6683,23.6763,331022.0
2015-08-07 12:05:00,29.52,29.6,29.52,29.59,241826.0,23.6763,23.7405,23.6763,23.7325,241826.0
2015-08-07 12:10:00,29.6,29.6,29.56,29.57,295792.0,23.7405,23.7405,23.7084,23.7164,295792.0
2015-08-07 12:15:00,29.57,29.58,29.49,29.5,572142.0,23.7164,23.7244,23.6523,23.6603,572142.0
2015-08-07 12:20:00,29.5,29.51,29.44,29.51,269182.0,23.6603,23.6683,23.6122,23.6683,269182.0
2015-08-07 12:25:00,29.51,29.52,29.46,29.47,178780.0,23.6683,23.6763,23.6282,23.6362,178780.0
2015-08-07 12:30:00,29.46,29.48,29.43,29.46,226800.0,23.6282,23.6442,23.6041,23.6282,226800.0
2015-08-07 12:35:00,29.46,29.49,29.43,29.49,328306.0,23.6282,23.6523,23.6041,23.6523,328306.0
2015-08-07 12:40:00,29.48,29.51,29.47,29.49,214704.0,23.6442,23.6683,23.6362,23.6523,214704.0
2015-08-07 12:45:00,29.49,29.5,29.43,29.45,189650.0,23.6523,23.6603,23.6041,23.6202,189650.0
2015-08-07 12:50:00,29.45,29.5,29.44,29.49,276604.0,23.6202,23.6603,23.6122,23.6523,276604.0
2015-08-07 12:55:00,29.49,29.49,29.42,29.44,323476.0,23.6523,23.6523,23.5961,23.6122,323476.0
2015-08-07 13:00:00,29.43,29.44,29.36,29.36,378694.0,23.6041,23.6122,23.548,23.548,378694.0
2015-08-07 13:05:00,29.36,29.36,29.33,29.34,243270.0,23.548,23.548,23.5239,23.5319,243270.0
2015-08-07 13:10:00,29.34,29.35,29.29,29.29,217482.0,23.5319,23.54,23.4918,23.4918,217482.0
2015-08-07 13:15:00,29.29,29.3,29.27,29.27,394052.0,23.4918,23.4999,23.4758,23.4758,394052.0
2015-08-07 13:20:00,29.27,29.28,29.21,29.24,367474.0,23.4758,23.4838,23.4277,23.4517,367474.0
2015-08-07 13:25:00,29.24,29.28,29.23,29.25,262760.0,23.4517,23.4838,23.4437,23.4598,262760.0
2015-08-07 13:30:00,29.25,29.26,29.23,29.25,266054.0,23.4598,23.4678,23.4437,23.4598,266054.0
2015-08-07 13:35:00,29.25,29.29,29.24,29.25,178924.0,23.4598,23.4918,23.4517,23.4598,178924.0
2015-08-07 13:40:00,29.25,29.25,29.19,29.19,196938.0,23.4598,23.4598,23.4116,23.4116,196938.0
2015-08-07 13:45:00,29.2,29.25,29.19,29.24,309380.0,23.4197,23.4598,23.4116,23.4517,309380.0
2015-08-07 13:50:00,29.24,29.24,29.2,29.23,171652.0,23.4517,23.4517,23.4197,23.4437,171652.0
2015-08-07 13:55:00,29.23,29.24,29.21,29.21,110988.0,23.4437,23.4517,23.4277,23.4277,110988.0
2015-08-07 14:00:00,29.21,29.22,29.16,29.17,347562.0,23.4277,23.4357,23.3876,23.3956,347562.0
2015-08-07 14:05:00,29.17,29.24,29.17,29.22,202378.0,23.3956,23.4517,23.3956,23.4357,202378.0
2015-08-07 14:10:00,29.22,29.25,29.22,29.25,176312.0,23.4357,23.4598,23.4357,23.4598,176312.0
2015-08-07 14:15:00,29.24,29.25,29.21,29.22,193576.0,23.4517,23.4598,23.4277,23.4357,193576.0
2015-08-07 14:20:00,29.22,29.24,29.22,29.24,95394.0,23.4357,23.4517,23.4357,23.4517,95394.0
2015-08-07 14:25:00,29.24,29.26,29.23,29.25,185654.0,23.4517,23.4678,23.4437,23.4598,185654.0
2015-08-07 14:30:00,29.26,29.3,29.26,29.29,327946.0,23.4678,23.4999,23.4678,23.4918,327946.0
2015-08-07 14:35:00,29.3,29.31,29.28,29.29,265572.0,23.4999,23.5079,23.4838,23.4918,265572.0
2015-08-07 14:40:00,29.29,29.29,29.25,29.28,256570.0,23.4918,23.4918,23.4598,23.4838,256570.0
2015-08-07 14:45:00,29.28,29.33,29.26,29.33,340826.0,23.4838,23.5239,23.4678,23.5239,340826.0
2015-08-07 14:50:00,29.33,29.34,29.29,29.31,424378.0,23.5239,23.5319,23.4918,23.5079,424378.0
2015-08-07 14:55:00,29.31,29.36,29.31,29.35,492666.0,23.5079,23.548,23.5079,23.54,492666.0
2015-08-07 15:00:00,29.35,29.35,29.33,29.34,516738.0,23.54,23.54,23.5239,23.5319,516738.0
2015-08-07 15:05:00,29.34,29.35,29.32,29.32,452794.0,23.5319,23.54,23.5159,23.5159,452794.0
2015-08-07 15:10:00,29.32,29.35,29.32,29.34,294534.0,23.5159,23.54,23.5159,23.5319,294534.0
2015-08-07 15:15:00,29.34,29.36,29.32,29.35,448634.0,23.5319,23.548,23.5159,23.54,448634.0
2015-08-07 15:20:00,29.35,29.41,29.35,29.4,454200.0,23.54,23.5881,23.54,23.5801,454200.0
2015-08-07 15:25:00,29.4,29.45,29.4,29.44,318546.0,23.5801,23.6202,23.5801,23.6122,318546.0
2015-08-07 15:30:00,29.43,29.47,29.42,29.45,572212.0,23.6041,23.6362,23.5961,23.6202,572212.0
2015-08-07 15:35:00,29.45,29.45,29.42,29.42,440088.0,23.6202,23.6202,23.5961,23.5961,440088.0
2015-08-07 15:40:00,29.42,29.43,29.38,29.41,437656.0,23.5961,23.6041,23.564,23.5881,437656.0
2015-08-07 15:45:00,29.41,29.41,29.36,29.36,653762.0,23.5881,23.5881,23.548,23.548,653762.0
2015-08-07 15:50:00,29.36,29.39,29.35,29.39,706348.0,23.548,23.572,23.54,23.572,706348.0
2015-08-07 15:55:00,29.39,29.44,29.38,29.44,930968.0,23.572,23.6122,23.564,23.6122,930968.0
2015-08-10 09:30:00,29.83,29.86,29.7,29.7,590634.0,23.9249,23.949,23.8207,23.8207,590634.0
2015-08-10 09:35:00,29.7,29.74,29.59,29.61,567578.0,23.8207,23.8528,23.7325,23.7485,567578.0
2015-08-10 09:40:00,29.61,29.77,29.61,29.77,513766.0,23.7485,23.8768,23.7485,23.8768,513766.0
2015-08-10 09:45:00,29.77,29.8,29.74,29.74,370996.0,23.8768,23.9009,23.8528,23.8528,370996.0
2015-08-10 09:50:00,29.74,29.78,29.74,29.76,306400.0,23.8528,23.8848,23.8528,23.8688,306400.0
2015-08-10 09:55:00,29.76,29.77,29.71,29.71,236714.0,23.8688,23.8768,23.8287,23.8287,236714.0
2015-08-10 10:00:00,29.71,29.73,29.68,29.71,268740.0,23.8287,23.8447,23.8046,23.8287,268740.0
2015-08-10 10:05:00,29.71,29.73,29.7,29.73,186736.0,23.8287,23.8447,23.8207,23.8447,186736.0
2015-08-10 10:10:00,29.73,29.74,29.71,29.72,185856.0,23.8447,23.8528,23.8287,23.8367,185856.0
2015-08-10 10:15:00,29.73,29.73,29.72,29.73,377330.0,23.8447,23.8447,23.8367,23.8447,377330.0
2015-08-10 10:20:00,29.73,29.82,29.72,29.81,198012.0,23.8447,23.9169,23.8367,23.9089,198012.0
2015-08-10 10:25:00,29.81,29.84,29.78,29.81,260782.0,23.9089,23.933,23.8848,23.9089,260782.0
2015-08-10 10:30:00,29.81,29.86,29.79,29.86,173940.0,23.9089,23.949,23.8929,23.949,173940.0
2015-08-10 10:35:00,29.86,29.89,29.79,29.8,322724.0,23.949,23.9731,23.8929,23.9009,322724.0
2015-08-10 10:40:00,29.8,29.81,29.77,29.8,136438.0,23.9009,23.9089,23.8768,23.9009,136438.0
2015-08-10 10:45:00,29.8,29.81,29.78,29.81,177406.0,23.9009,23.9089,23.8848,23.9089,177406.0
2015-08-10 10:50:00,29.81,29.82,29.77,29.78,134010.0,23.9089,23.9169,23.8768,23.8848,134010.0
2015-08-10 10:55:00,29.78,29.8,29.76,29.8,163810.0,23.8848,23.9009,23.8688,23.9009,163810.0
2015-08-10 11:00:00,29.79,29.82,29.78,29.8,177338.0,23.8929,23.9169,23.8848,23.9009,177338.0
2015-08-10 11:05:00,29.8,29.81,29.78,29.79,119074.0,23.9009,23.9089,23.8848,23.8929,119074.0
2015-08-10 11:10:00,29.79,29.79,29.74,29.75,142838.0,23.8929,23.8929,23.8528,23.8608,142838.0
2015-08-10 11:15:00,29.75,29.78,29.72,29.73,137362.0,23.8608,23.8848,23.8367,23.8447,137362.0
2015-08-10 11:20:00,29.73,29.75,29.72,29.75,149300.0,23.8447,23.8608,23.8367,23.8608,149300.0
2015-08-10 11:25:00,29.75,29.76,29.7,29.72,150924.0,23.8608,23.8688,23.8207,23.8367,150924.0
2015-08-10 11:30:00,29.73,29.73,29.68,29.69,115400.0,23.8447,23.8447,23.8046,23.8127,115400.0
2015-08-10 11:35:00,29.69,29.72,29.68,29.68,142110.0,23.8127,23.8367,23.8046,23.8046,142110.0
2015-08-10 11:40:00,29.68,29.68,29.65,29.67,171480.0,23.8046,23.8046,23.7806,23.7966,171480.0
2015-08-10 11:45:00,29.67,29.68,29.64,29.65,207508.0,23.7966,23.8046,23.7726,23.7806,207508.0
2015-08-10 11:50:00,29.65,29.72,29.64,29.71,171166.0,23.7806,23.8367,23.7726,23.8287,171166.0
2015-08-10 11:55:00,29.71,29.72,29.7,29.71,273304.0,23.8287,23.8367,23.8207,23.8287,273304.0
2015-08-10 12:00:00,29.71,29.71,29.7,29.7,104780.0,23.8287,23.8287,23.8207,23.8207,104780.0
2015-08-10 12:05:00,29.7,29.71,29.68,29.69,159070.0,23.8207,23.8287,23.8046,23.8127,159070.0
2015-08-10 12:10:00,29.7,29.75,29.68,29.74,128702.0,23.8207,23.8608,23.8046,23.8528,128702.0
2015-08-10 12:15:00,29.74,29.75,29.74,29.74,228526.0,23.8528,23.8608,23.8528,23.8528,228526.0
2015-08-10 12:20:00,29.75,29.76,29.73,29.74,141408.0,23.8608,23.8688,23.8447,23.8528,141408.0
2015-08-10 12:25:00,29.73,29.74,29.72,29.72,214754.0,23.8447,23.8528,23.8367,23.8367,214754.0
2015-08-10 12:30:00,29.72,29.74,29.72,29.73,101770.0,23.8367,23.8528,23.8367,23.8447,101770.0
2015-08-10 12:35:00,29.74,29.77,29.73,29.76,178836.0,23.8528,23.8768,23.8447,23.8688,178836.0
2015-08-10 12:40:00,29.76,29.77,29.72,29.74,158046.0,23.8688,23.8768,23.8367,23.8528,158046.0
2015-08-10 12:45:00,29.74,29.78,29.74,29.77,121684.0,23.8528,23.8848,23.8528,23.8768,121684.0
2015-08-10 12:50:00,29.78,29.79,29.77,29.77,220006.0,23.8848,23.8929,23.8768,23.8768,220006.0
2015-08-10 12:55:00,29.77,29.77,29.76,29.76,108526.0,23.8768,23.8768,23.8688,23.8688,108526.0
2015-08-10 13:00:00,29.77,29.8,29.76,29.8,275666.0,23.8768,23.9009,23.8688,23.9009,275666.0
2015-08-10 13:05:00,29.8,29.81,29.78,29.78,173698.0,23.9009,23.9089,23.8848,23.8848,173698.0
2015-08-10 13:10:00,29.78,29.79,29.77,29.79,135222.0,23.8848,23.8929,23.8768,23.8929,135222.0
2015-08-10 13:15:00,29.79,29.79,29.78,29.79,83464.0,23.8929,23.8929,23.8848,23.8929,83464.0
2015-08-10 13:20:00,29.78,29.79,29.77,29.78,120834.0,23.8848,23.8929,23.8768,23.8848,120834.0
2015-08-10 13:25:00,29.78,29.79,29.76,29.77,108602.0,23.8848,23.8929,23.8688,23.8768,108602.0
2015-08-10 13:30:00,29.77,29.78,29.76,29.77,102198.0,23.8768,23.8848,23.8688,23.8768,102198.0
2015-08-10 13:35:00,29.77,29.77,29.71,29.73,142792.0,23.8768,23.8768,23.8287,23.8447,142792.0
2015-08-10 13:40:00,29.73,29.75,29.73,29.74,80562.0,23.8447,23.8608,23.8447,23.8528,80562.0
2015-08-10 13:45:00,29.73,29.74,29.68,29.68,542794.0,23.8447,23.8528,23.8046,23.8046,542794.0
2015-08-10 13:50:00,29.68,29.72,29.68,29.72,296680.0,23.8046,23.8367,23.8046,23.8367,296680.0
2015-08-10 13:55:00,29.72,29.74,29.71,29.74,146062.0,23.8367,23.8528,23.8287,23.8528,146062.0
2015-08-10 14:00:00,29.74,29.75,29.72,29.73,93498.0,23.8528,23.8608,23.8367,23.8447,93498.0
2015-08-10 14:05:00,29.73,29.75,29.71,29.75,287866.0,23.8447,23.8608,23.8287,23.8608,287866.0
2015-08-10 14:10:00,29.75,29.77,29.74,29.76,201694.0,23.8608,23.8768,23.8528,23.8688,201694.0
2015-08-10 14:15:00,29.77,29.79,29.77,29.79,249908.0,23.8768,23.8929,23.8768,23.8929,249908.0
2015-08-10 14:20:00,29.79,29.8,29.77,29.77,154704.0,23.8929,23.9009,23.8768,23.8768,154704.0
2015-08-10 14:25:00,29.77,29.78,29.76,29.77,282614.0,23.8768,23.8848,23.8688,23.8768,282614.0
2015-08-10 14:30:00,29.77,29.79,29.76,29.77,130112.0,23.8768,23.8929,23.8688,23.8768,130112.0
2015-08-10 14:35:00,29.77,29.78,29.74,29.74,378736.0,23.8768,23.8848,23.8528,23.8528,378736.0
2015-08-10 14:40:00,29.75,29.75,29.75,29.75,93342.0,23.8608,23.8608,23.8608,23.8608,93342.0
2015-08-10 14:45:00,29.75,29.77,29.75,29.76,200320.0,23.8608,23.8768,23.8608,23.8688,200320.0
2015-08-10 14:50:00,29.76,29.78,29.75,29.78,393156.0,23.8688,23.8848,23.8608,23.8848,393156.0
2015-08-10 14:55:00,29.78,29.82,29.78,29.81,133610.0,23.8848,23.9169,23.8848,23.9089,133610.0
2015-08-10 15:00:00,29.81,29.81,29.76,29.78,347274.0,23.9089,23.9089,23.8688,23.8848,347274.0
2015-08-10 15:05:00,29.78,29.81,29.78,29.79,161246.0,23.8848,23.9089,23.8848,23.8929,161246.0
2015-08-10 15:10:00,29.79,29.8,29.78,29.79,204086.0,23.8929,23.9009,23.8848,23.8929,204086.0
2015-08-10 15:15:00,29.79,29.81,29.77,29.78,333550.0,23.8929,23.9089,23.8768,23.8848,333550.0
2015-08-10 15:20:00,29.78,29.79,29.77,29.78,346852.0,23.8848,23.8929,23.8768,23.8848,346852.0
2015-08-10 15:25:00,29.78,29.79,29.77,29.79,511928.0,23.8848,23.8929,23.8768,23.8929,511928.0
2015-08-10 15:30:00,29.79,29.79,29.78,29.79,318176.0,23.8929,23.8929,23.8848,23.8929,318176.0
2015-08-10 15:35:00,29.79,29.79,29.75,29.77,357224.0,23.8929,23.8929,23.8608,23.8768,357224.0
2015-08-10 15:40:00,29.77,29.79,29.77,29.78,323042.0,23.8768,23.8929,23.8768,23.8848,323042.0
2015-08-10 15:45:00,29.78,29.78,29.73,29.74,296176.0,23.8848,23.8848,23.8447,23.8528,296176.0
2015-08-10 15:50:00,29.74,29.75,29.72,29.74,586260.0,23.8528,23.8608,23.8367,23.8528,586260.0
2015-08-10 15:55:00,29.74,29.74,29.71,29.73,1067118.0,23.8528,23.8528,23.8287,23.8447,1067118.0
2015-08-11 09:30:00,29.54,29.59,29.41,29.5,349200.0,23.6924,23.7325,23.5881,23.6603,349200.0
2015-08-11 09:35:00,29.5,29.64,29.49,29.56,713682.0,23.6603,23.7726,23.6523,23.7084,713682.0
2015-08-11 09:40:00,29.56,29.64,29.49,29.59,376564.0,23.7084,23.7726,23.6523,23.7325,376564.0
2015-08-11 09:45:00,29.59,29.63,29.53,29.56,540828.0,23.7325,23.7645,23.6843,23.7084,540828.0
2015-08-11 09:50:00,29.55,29.6,29.47,29.52,546254.0,23.7004,23.7405,23.6362,23.6763,546254.0
2015-08-11 09:55:00,29.52,29.56,29.5,29.56,281268.0,23.6763,23.7084,23.6603,23.7084,281268.0
2015-08-11 10:00:00,29.56,29.57,29.53,29.54,441514.0,23.7084,23.7164,23.6843,23.6924,441514.0
2015-08-11 10:05:00,29.54,29.57,29.53,29.54,295068.0,23.6924,23.7164,23.6843,23.6924,295068.0
2015-08-11 10:10:00,29.54,29.58,29.53,29.57,401050.0,23.6924,23.7244,23.6843,23.7164,401050.0
2015-08-11 10:15:00,29.57,29.6,29.55,29.56,264018.0,23.7164,23.7405,23.7004,23.7084,264018.0
2015-08-11 10:20:00,29.56,29.64,29.56,29.63,266050.0,23.7084,23.7726,23.7084,23.7645,266050.0
2015-08-11 10:25:00,29.63,29.68,29.61,29.61,291028.0,23.7645,23.8046,23.7485,23.7485,291028.0
2015-08-11 10:30:00,29.61,29.61,29.58,29.61,297892.0,23.7485,23.7485,23.7244,23.7485,297892.0
2015-08-11 10:35:00,29.61,29.62,29.59,29.61,345098.0,23.7485,23.7565,23.7325,23.7485,345098.0
2015-08-11 10:40:00,29.61,29.65,29.6,29.64,272296.0,23.7485,23.7806,23.7405,23.7726,272296.0
2015-08-11 10:45:00,29.64,29.65,29.58,29.58,263138.0,23.7726,23.7806,23.7244,23.7244,263138.0
2015-08-11 10:50:00,29.58,29.58,29.53,29.55,947850.0,23.7244,23.7244,23.6843,23.7004,947850.0
2015-08-11 10:55:00,29.55,29.59,29.54,29.58,560574.0,23.7004,23.7325,23.6924,23.7244,560574.0
2015-08-11 11:00:00,29.58,29.6,29.54,29.56,464124.0,23.7244,23.7405,23.6924,23.7084,464124.0
2015-08-11 11:05:00,29.55,29.55,29.48,29.53,451936.0,23.7004,23.7004,23.6442,23.6843,451936.0
2015-08-11 11:10:00,29.53,29.56,29.52,29.54,135870.0,23.6843,23.7084,23.6763,23.6924,135870.0
2015-08-11 11:15:00,29.55,29.55,29.51,29.52,281798.0,23.7004,23.7004,23.6683,23.6763,281798.0
2015-08-11 11:20:00,29.52,29.53,29.49,29.53,417848.0,23.6763,23.6843,23.6523,23.6843,417848.0
2015-08-11 11:25:00,29.53,29.55,29.52,29.54,607802.0,23.6843,23.7004,23.6763,23.6924,607802.0
2015-08-11 11:30:00,29.54,29.56,29.53,29.54,241840.0,23.6924,23.7084,23.6843,23.6924,241840.0
2015-08-11 11:35:00,29.53,29.53,29.49,29.5,342456.0,23.6843,23.6843,23.6523,23.6603,342456.0
2015-08-11 11:40:00,29.5,29.5,29.43,29.45,230416.0,23.6603,23.6603,23.6041,23.6202,230416.0
2015-08-11 11:45:00,29.45,29.5,29.36,29.38,291894.0,23.6202,23.6603,23.548,23.564,291894.0
2015-08-11 11:50:00,29.38,29.38,29.33,29.36,255308.0,23.564,23.564,23.5239,23.548,255308.0
2015-08-11 11:55:00,29.35,29.38,29.34,29.37,251300.0,23.54,23.564,23.5319,23.556,251300.0
2015-08-11 12:00:00,29.37,29.41,29.36,29.39,401646.0,23.556,23.5881,23.548,23.572,401646.0
2015-08-11 12:05:00,29.39,29.43,29.38,29.4,310462.0,23.572,23.6041,23.564,23.5801,310462.0
2015-08-11 12:10:00,29.4,29.45,29.36,29.38,373206.0,23.5801,23.6202,23.548,23.564,373206.0
2015-08-11 12:15:00,29.38,29.48,29.38,29.48,530992.0,23.564,23.6442,23.564,23.6442,530992.0
2015-08-11 12:20:00,29.48,29.48,29.41,29.41,398148.0,23.6442,23.6442,23.5881,23.5881,398148.0
2015-08-11 12:25:00,29.42,29.5,29.39,29.5,372062.0,23.5961,23.6603,23.572,23.6603,372062.0
2015-08-11 12:30:00,29.5,29.5,29.46,29.5,164278.0,23.6603,23.6603,23.6282,23.6603,164278.0
2015-08-11 12:35:00,29.5,29.5,29.43,29.46,408076.0,23.6603,23.6603,23.6041,23.6282,408076.0
2015-08-11 12:40:00,29.46,29.49,29.43,29.47,259696.0,23.6282,23.6523,23.6041,23.6362,259696.0
2015-08-11 12:45:00,29.47,29.47,29.44,29.46,120850.0,23.6362,23.6362,23.6122,23.6282,120850.0
2015-08-11 12:50:00,29.45,29.46,29.43,29.44,220058.0,23.6202,23.6282,23.6041,23.6122,220058.0
2015-08-11 12:55:00,29.43,29.44,29.38,29.39,237746.0,23.6041,23.6122,23.564,23.572,237746.0
2015-08-11 13:00:00,29.38,29.41,29.36,29.38,211524.0,23.564,23.5881,23.548,23.564,211524.0
2015-08-11 13:05:00,29.38,29.4,29.34,29.38,192126.0,23.564,23.5801,23.5319,23.564,192126.0
2015-08-11 13:10:00,29.39,29.39,29.32,29.38,326592.0,23.572,23.572,23.5159,23.564,326592.0
2015-08-11 13:15:00,29.38,29.38,29.31,29.32,127880.0,23.564,23.564,23.5079,23.5159,127880.0
2015-08-11 13:20:00,29.32,29.33,29.28,29.32,152468.0,23.5159,23.5239,23.4838,23.5159,152468.0
2015-08-11 13:25:00,29.32,29.33,29.3,29.31,204826.0,23.5159,23.5239,23.4999,23.5079,204826.0
2015-08-11 13:30:00,29.3,29.31,29.28,29.28,921434.0,23.4999,23.5079,23.4838,23.4838,921434.0
2015-08-11 13:35:00,29.28,29.32,29.26,29.29,198338.0,23.4838,23.5159,23.4678,23.4918,198338.0
2015-08-11 13:40:00,29.29,29.3,29.25,29.25,324560.0,23.4918,23.4999,23.4598,23.4598,324560.0
2015-08-11 13:45:00,29.25,29.25,29.22,29.23,202412.0,23.4598,23.4598,23.4357,23.4437,202412.0
2015-08-11 13:50:00,29.23,29.27,29.23,29.27,211094.0,23.4437,23.4758,23.4437,23.4758,211094.0
2015-08-11 13:55:00,29.27,29.27,29.22,29.24,186928.0,23.4758,23.4758,23.4357,23.4517,186928.0
2015-08-11 14:00:00,29.24,29.25,29.22,29.23,139318.0,23.4517,23.4598,23.4357,23.4437,139318.0
2015-08-11 14:05:00,29.22,29.3,29.22,29.29,193914.0,23.4357,23.4999,23.4357,23.4918,193914.0
2015-08-11 14:10:00,29.29,29.3,29.25,29.25,221818.0,23.4918,23.4999,23.4598,23.4598,221818.0
2015-08-11 14:15:00,29.25,29.25,29.22,29.23,149864.0,23.4598,23.4598,23.4357,23.4437,149864.0
2015-08-11 14:20:00,29.23,29.27,29.22,29.25,208816.0,23.4437,23.4758,23.4357,23.4598,208816.0
2015-08-11 14:25:00,29.25,29.31,29.23,29.31,347704.0,23.4598,23.5079,23.4437,23.5079,347704.0
2015-08-11 14:30:00,29.3,29.31,29.26,29.27,591672.0,23.4999,23.5079,23.4678,23.4758,591672.0
2015-08-11 14:35:00,29.27,29.34,29.26,29.34,398490.0,23.4758,23.5319,23.4678,23.5319,398490.0
2015-08-11 14:40:00,29.34,29.35,29.32,29.34,635896.0,23.5319,23.54,23.5159,23.5319,635896.0
2015-08-11 14:45:00,29.34,29.35,29.3,29.31,515648.0,23.5319,23.54,23.4999,23.5079,515648.0
2015-08-11 14:50:00,29.31,29.33,29.29,29.32,243358.0,23.5079,23.5239,23.4918,23.5159,243358.0
2015-08-11 14:55:00,29.32,29.36,29.32,29.35,404950.0,23.5159,23.548,23.5159,23.54,404950.0
2015-08-11 15:00:00,29.34,29.36,29.32,29.35,583686.0,23.5319,23.548,23.5159,23.54,583686.0
2015-08-11 15:05:00,29.35,29.4,29.34,29.38,595896.0,23.54,23.5801,23.5319,23.564,595896.0
2015-08-11 15:10:00,29.39,29.41,29.37,29.41,431774.0,23.572,23.5881,23.556,23.5881,431774.0
2015-08-11 15:15:00,29.41,29.41,29.34,29.37,327420.0,23.5881,23.5881,23.5319,23.556,327420.0
2015-08-11 15:20:00,29.36,29.37,29.34,29.35,198994.0,23.548,23.556,23.5319,23.54,198994.0
2015-08-11 15:25:00,29.35,29.38,29.35,29.38,384172.0,23.54,23.564,23.54,23.564,384172.0
2015-08-11 15:30:00,29.38,29.38,29.34,29.35,556182.0,23.564,23.564,23.5319,23.54,556182.0
2015-08-11 15:35:00,29.36,29.43,29.35,29.43,449480.0,23.548,23.6041,23.54,23.6041,449480.0
2015-08-11 15:40:00,29.42,29.43,29.37,29.39,365002.0,23.5961,23.6041,23.556,23.572,365002.0
2015-08-11 15:45:00,29.39,29.41,29.36,29.37,498052.0,23.572,23.5881,23.548,23.556,498052.0
2015-08-11 15:50:00,29.36,29.4,29.34,29.38,969618.0,23.548,23.5801,23.5319,23.564,969618.0
2015-08-11 15:55:00,29.38,29.43,29.38,29.41,1517600.0,23.564,23.6041,23.564,23.5881,1517600.0
2015-08-12 09:30:00,29.3,29.3,29.09,29.17,652504.0,23.4999,23.4999,23.3314,23.3956,652504.0
2015-08-12 09:35:00,29.17,29.33,29.14,29.32,409986.0,23.3956,23.5239,23.3715,23.5159,409986.0
2015-08-12 09:40:00,29.32,29.34,29.25,29.26,261312.0,23.5159,23.5319,23.4598,23.4678,261312.0
2015-08-12 09:45:00,29.27,29.35,29.25,29.25,300708.0,23.4758,23.54,23.4598,23.4598,300708.0
2015-08-12 09:50:00,29.25,29.32,29.24,29.32,202362.0,23.4598,23.5159,23.4517,23.5159,202362.0
2015-08-12 09:55:00,29.32,29.34,29.23,29.24,269490.0,23.5159,23.5319,23.4437,23.4517,269490.0
2015-08-12 10:00:00,29.24,29.27,29.21,29.25,253872.0,23.4517,23.4758,23.4277,23.4598,253872.0
2015-08-12 10:05:00,29.26,29.28,29.25,29.26,364350.0,23.4678,23.4838,23.4598,23.4678,364350.0
2015-08-12 10:10:00,29.26,29.28,29.25,29.25,270376.0,23.4678,23.4838,23.4598,23.4598,270376.0
2015-08-12 10:15:00,29.25,29.29,29.25,29.29,262452.0,23.4598,23.4918,23.4598,23.4918,262452.0
2015-08-12 10:20:00,29.29,29.29,29.16,29.17,464716.0,23.4918,23.4918,23.3876,23.3956,464716.0
2015-08-12 10:25:00,29.17,29.24,29.15,29.24,488440.0,23.3956,23.4517,23.3796,23.4517,488440.0
2015-08-12 10:30:00,29.23,29.24,29.2,29.24,371150.0,23.4437,23.4517,23.4197,23.4517,371150.0
2015-08-12 10:35:00,29.24,29.28,29.23,29.28,320452.0,23.4517,23.4838,23.4437,23.4838,320452.0
2015-08-12 10:40:00,29.28,29.28,29.23,29.23,215456.0,23.4838,23.4838,23.4437,23.4437,215456.0
2015-08-12 10:45:00,29.23,29.29,29.22,29.25,409994.0,23.4437,23.4918,23.4357,23.4598,409994.0
2015-08-12 10:50:00,29.25,29.27,29.23,29.25,499206.0,23.4598,23.4758,23.4437,23.4598,499206.0
2015-08-12 10:55:00,29.25,29.31,29.25,29.3,251046.0,23.4598,23.5079,23.4598,23.4999,251046.0
2015-08-12 11:00:00,29.3,29.34,29.26,29.27,195060.0,23.4999,23.5319,23.4678,23.4758,195060.0
2015-08-12 11:05:00,29.26,29.29,29.25,29.27,149328.0,23.4678,23.4918,23.4598,23.4758,149328.0
2015-08-12 11:10:00,29.27,29.31,29.25,29.27,549640.0,23.4758,23.5079,23.4598,23.4758,549640.0
2015-08-12 11:15:00,29.26,29.31,29.25,29.25,165494.0,23.4678,23.5079,23.4598,23.4598,165494.0
2015-08-12 11:20:00,29.25,29.25,29.23,29.23,214218.0,23.4598,23.4598,23.4437,23.4437,214218.0
2015-08-12 11:25:00,29.23,29.29,29.21,29.25,143146.0,23.4437,23.4918,23.4277,23.4598,143146.0
2015-08-12 11:30:00,29.25,29.25,29.15,29.15,164350.0,23.4598,23.4598,23.3796,23.3796,164350.0
2015-08-12 11:35:00,29.16,29.16,29.11,29.13,136584.0,23.3876,23.3876,23.3475,23.3635,136584.0
2015-08-12 11:40:00,29.12,29.16,29.12,29.13,125914.0,23.3555,23.3876,23.3555,23.3635,125914.0
2015-08-12 11:45:00,29.12,29.13,29.09,29.12,98590.0,23.3555,23.3635,23.3314,23.3555,98590.0
2015-08-12 11:50:00,29.12,29.14,29.11,29.13,197066.0,23.3555,23.3715,23.3475,23.3635,197066.0
2015-08-12 11:55:00,29.13,29.15,29.12,29.14,229308.0,23.3635,23.3796,23.3555,23.3715,229308.0
2015-08-12 12:00:00,29.14,29.16,29.12,29.14,197094.0,23.3715,23.3876,23.3555,23.3715,197094.0
2015-08-12 12:05:00,29.14,29.15,29.12,29.14,152694.0,23.3715,23.3796,23.3555,23.3715,152694.0
2015-08-12 12:10:00,29.13,29.18,29.13,29.18,245372.0,23.3635,23.4036,23.3635,23.4036,245372.0
2015-08-12 12:15:00,29.18,29.19,29.17,29.18,123740.0,23.4036,23.4116,23.3956,23.4036,123740.0
2015-08-12 12:20:00,29.18,29.24,29.18,29.24,160680.0,23.4036,23.4517,23.4036,23.4517,160680.0
2015-08-12 12:25:00,29.24,29.28,29.22,29.26,144438.0,23.4517,23.4838,23.4357,23.4678,144438.0
2015-08-12 12:30:00,29.25,29.32,29.22,29.31,188434.0,23.4598,23.5159,23.4357,23.5079,188434.0
2015-08-12 12:35:00,29.32,29.38,29.28,29.36,264754.0,23.5159,23.564,23.4838,23.548,264754.0
2015-08-12 12:40:00,29.36,29.4,29.34,29.39,200074.0,23.548,23.5801,23.5319,23.572,200074.0
2015-08-12 12:45:00,29.39,29.42,29.38,29.41,269312.0,23.572,23.5961,23.564,23.5881,269312.0
2015-08-12 12:50:00,29.42,29.42,29.39,29.4,317736.0,23.5961,23.5961,23.572,23.5801,317736.0
2015-08-12 12:55:00,29.4,29.41,29.38,29.41,147752.0,23.5801,23.5881,23.564,23.5881,147752.0
2015-08-12 13:00:00,29.41,29.5,29.41,29.5,246866.0,23.5881,23.6603,23.5881,23.6603,246866.0
2015-08-12 13:05:00,29.5,29.5,29.48,29.49,158534.0,23.6603,23.6603,23.6442,23.6523,158534.0
2015-08-12 13:10:00,29.48,29.5,29.44,29.46,125854.0,23.6442,23.6603,23.6122,23.6282,125854.0
2015-08-12 13:15:00,29.46,29.49,29.45,29.47,157364.0,23.6282,23.6523,23.6202,23.6362,157364.0
2015-08-12 13:20:00,29.47,29.5,29.47,29.49,124694.0,23.6362,23.6603,23.6362,23.6523,124694.0
2015-08-12 13:25:00,29.49,29.5,29.47,29.47,328836.0,23.6523,23.6603,23.6362,23.6362,328836.0
2015-08-12 13:30:00,29.47,29.48,29.43,29.43,148874.0,23.6362,23.6442,23.6041,23.6041,148874.0
2015-08-12 13:35:00,29.43,29.46,29.42,29.46,349186.0,23.6041,23.6282,23.5961,23.6282,349186.0
2015-08-12 13:40:00,29.46,29.49,29.45,29.48,106660.0,23.6282,23.6523,23.6202,23.6442,106660.0
2015-08-12 13:45:00,29.48,29.6,29.48,29.57,291678.0,23.6442,23.7405,23.6442,23.7164,291678.0
2015-08-12 13:50:00,29.57,29.65,29.57,29.64,381756.0,23.7164,23.7806,23.7164,23.7726,381756.0
2015-08-12 13:55:00,29.64,29.65,29.61,29.63,162906.0,23.7726,23.7806,23.7485,23.7645,162906.0
2015-08-12 14:00:00,29.62,29.64,29.6,29.61,271646.0,23.7565,23.7726,23.7405,23.7485,271646.0
2015-08-12 14:05:00,29.61,29.66,29.61,29.64,278752.0,23.7485,23.7886,23.7485,23.7726,278752.0
2015-08-12 14:10:00,29.64,29.68,29.64,29.66,254128.0,23.7726,23.8046,23.7726,23.7886,254128.0
2015-08-12 14:15:00,29.66,29.67,29.63,29.64,171302.0,23.7886,23.7966,23.7645,23.7726,171302.0
2015-08-12 14:20:00,29.64,29.65,29.62,29.64,230682.0,23.7726,23.7806,23.7565,23.7726,230682.0
2015-08-12 14:25:00,29.65,29.65,29.58,29.6,300350.0,23.7806,23.7806,23.7244,23.7405,300350.0
2015-08-12 14:30:00,29.61,29.61,29.57,29.6,347608.0,23.7485,23.7485,23.7164,23.7405,347608.0
2015-08-12 14:35:00,29.6,29.7,29.6,29.69,220026.0,23.7405,23.8207,23.7405,23.8127,220026.0
2015-08-12 14:40:00,29.7,29.71,29.68,29.69,262846.0,23.8207,23.8287,23.8046,23.8127,262846.0
2015-08-12 14:45:00,29.7,29.72,29.68,29.71,359286.0,23.8207,23.8367,23.8046,23.8287,359286.0
2015-08-12 14:50:00,29.71,29.72,29.67,29.72,514942.0,23.8287,23.8367,23.7966,23.8367,514942.0
2015-08-12 14:55:00,29.72,29.73,29.69,29.72,310118.0,23.8367,23.8447,23.8127,23.8367,310118.0
2015-08-12 15:00:00,29.71,29.75,29.71,29.72,586380.0,23.8287,23.8608,23.8287,23.8367,586380.0
2015-08-12 15:05:00,29.72,29.72,29.68,29.72,345002.0,23.8367,23.8367,23.8046,23.8367,345002.0
2015-08-12 15:10:00,29.72,29.75,29.71,29.72,593656.0,23.8367,23.8608,23.8287,23.8367,593656.0
2015-08-12 15:15:00,29.72,29.72,29.69,29.7,464532.0,23.8367,23.8367,23.8127,23.8207,464532.0
2015-08-12 15:20:00,29.7,29.75,29.7,29.74,565740.0,23.8207,23.8608,23.8207,23.8528,565740.0
2015-08-12 15:25:00,29.74,29.77,29.73,29.77,486286.0,23.8528,23.8768,23.8447,23.8768,486286.0
2015-08-12 15:30:00,29.77,29.81,29.75,29.78,734196.0,23.8768,23.9089,23.8608,23.8848,734196.0
2015-08-12 15:35:00,29.78,29.78,29.72,29.74,371004.0,23.8848,23.8848,23.8367,23.8528,371004.0
2015-08-12 15:40:00,29.74,29.75,29.72,29.75,563532.0,23.8528,23.8608,23.8367,23.8608,563532.0
2015-08-12 15:45:00,29.75,29.75,29.71,29.73,419078.0,23.8608,23.8608,23.8287,23.8447,419078.0
2015-08-12 15:50:00,29.73,29.75,29.71,29.71,663570.0,23.8447,23.8608,23.8287,23.8287,663570.0
2015-08-12 15:55:00,29.72,29.74,29.68,29.71,1253782.0,23.8367,23.8528,23.8046,23.8287,1253782.0
2015-08-13 09:30:00,29.73,29.89,29.55,29.86,723502.0,23.8447,23.9731,23.7004,23.949,723502.0
2015-08-13 09:35:00,29.86,29.89,29.8,29.81,548864.0,23.949,23.9731,23.9009,23.9089,548864.0
2015-08-13 09:40:00,29.81,29.87,29.75,29.86,447786.0,23.9089,23.957,23.8608,23.949,447786.0
2015-08-13 09:45:00,29.87,29.88,29.71,29.73,413132.0,23.957,23.965,23.8287,23.8447,413132.0
2015-08-13 09:50:00,29.73,29.84,29.7,29.78,237848.0,23.8447,23.933,23.8207,23.8848,237848.0
2015-08-13 09:55:00,29.78,29.89,29.77,29.8,392130.0,23.8848,23.9731,23.8768,23.9009,392130.0
2015-08-13 10:00:00,29.8,29.86,29.76,29.82,255010.0,23.9009,23.949,23.8688,23.9169,255010.0
2015-08-13 10:05:00,29.82,29.96,29.79,29.95,377782.0,23.9169,24.0292,23.8929,24.0212,377782.0
2015-08-13 10:10:00,29.96,29.97,29.84,29.86,665886.0,24.0292,24.0372,23.933,23.949,665886.0
2015-08-13 10:15:00,29.85,29.86,29.77,29.79,436208.0,23.941,23.949,23.8768,23.8929,436208.0
2015-08-13 10:20:00,29.78,29.84,29.74,29.75,492146.0,23.8848,23.933,23.8528,23.8608,492146.0
2015-08-13 10:25:00,29.75,29.81,29.73,29.78,218782.0,23.8608,23.9089,23.8447,23.8848,218782.0
2015-08-13 10:30:00,29.78,29.84,29.75,29.81,229678.0,23.8848,23.933,23.8608,23.9089,229678.0
2015-08-13 10:35:00,29.81,29.82,29.78,29.81,219924.0,23.9089,23.9169,23.8848,23.9089,219924.0
2015-08-13 10:40:00,29.81,29.88,29.79,29.87,348706.0,23.9089,23.965,23.8929,23.957,348706.0
2015-08-13 10:45:00,29.87,29.87,29.78,29.78,624348.0,23.957,23.957,23.8848,23.8848,624348.0
2015-08-13 10:50:00,29.78,29.82,29.74,29.82,136780.0,23.8848,23.9169,23.8528,23.9169,136780.0
2015-08-13 10:55:00,29.81,29.83,29.77,29.77,204892.0,23.9089,23.9249,23.8768,23.8768,204892.0
2015-08-13 11:00:00,29.77,29.81,29.75,29.77,191098.0,23.8768,23.9089,23.8608,23.8768,191098.0
2015-08-13 11:05:00,29.77,29.78,29.75,29.77,259666.0,23.8768,23.8848,23.8608,23.8768,259666.0
2015-08-13 11:10:00,29.77,29.8,29.76,29.78,98146.0,23.8768,23.9009,23.8688,23.8848,98146.0
2015-08-13 11:15:00,29.79,29.9,29.79,29.88,400026.0,23.8929,23.9811,23.8929,23.965,400026.0
2015-08-13 11:20:00,29.87,29.87,29.82,29.84,218232.0,23.957,23.957,23.9169,23.933,218232.0
2015-08-13 11:25:00,29.84,29.84,29.78,29.78,145522.0,23.933,23.933,23.8848,23.8848,145522.0
2015-08-13 11:30:00,29.79,29.82,29.77,29.82,439238.0,23.8929,23.9169,23.8768,23.9169,439238.0
2015-08-13 11:35:00,29.82,29.86,29.81,29.82,153480.0,23.9169,23.949,23.9089,23.9169,153480.0
2015-08-13 11:40:00,29.82,29.84,29.8,29.83,731216.0,23.9169,23.933,23.9009,23.9249,731216.0
2015-08-13 11:45:00,29.83,29.89,29.81,29.88,311248.0,23.9249,23.9731,23.9089,23.965,311248.0
2015-08-13 11:50:00,29.88,29.9,29.86,29.86,128476.0,23.965,23.9811,23.949,23.949,128476.0
2015-08-13 11:55:00,29.86,29.86,29.79,29.79,541678.0,23.949,23.949,23.8929,23.8929,541678.0
2015-08-13 12:00:00,29.79,29.85,29.79,29.84,564992.0,23.8929,23.941,23.8929,23.933,564992.0
2015-08-13 12:05:00,29.84,29.89,29.84,29.84,318982.0,23.933,23.9731,23.933,23.933,318982.0
2015-08-13 12:10:00,29.84,29.85,29.8,29.8,139440.0,23.933,23.941,23.9009,23.9009,139440.0
2015-08-13 12:15:00,29.8,29.83,29.78,29.82,170138.0,23.9009,23.9249,23.8848,23.9169,170138.0
2015-08-13 12:20:00,29.83,29.85,29.81,29.82,190186.0,23.9249,23.941,23.9089,23.9169,190186.0
2015-08-13 12:25:00,29.82,29.91,29.82,29.9,182986.0,23.9169,23.9891,23.9169,23.9811,182986.0
2015-08-13 12:30:00,29.89,29.95,29.89,29.95,275570.0,23.9731,24.0212,23.9731,24.0212,275570.0
2015-08-13 12:35:00,29.95,29.95,29.91,29.92,358408.0,24.0212,24.0212,23.9891,23.9971,358408.0
2015-08-13 12:40:00,29.92,29.93,29.88,29.9,354832.0,23.9971,24.0052,23.965,23.9811,354832.0
2015-08-13 12:45:00,29.9,29.91,29.88,29.88,333478.0,23.9811,23.9891,23.965,23.965,333478.0
2015-08-13 12:50:00,29.88,29.93,29.87,29.93,326654.0,23.965,24.0052,23.957,24.0052,326654.0
2015-08-13 12:55:00,29.93,29.93,29.89,29.9,103202.0,24.0052,24.0052,23.9731,23.9811,103202.0
2015-08-13 13:00:00,29.89,29.94,29.88,29.93,582146.0,23.9731,24.0132,23.965,24.0052,582146.0
2015-08-13 13:05:00,29.94,29.95,29.93,29.93,147404.0,24.0132,24.0212,24.0052,24.0052,147404.0
2015-08-13 13:10:00,29.93,29.93,29.93,29.93,81236.0,24.0052,24.0052,24.0052,24.0052,81236.0
2015-08-13 13:15:00,29.93,29.95,29.92,29.93,123450.0,24.0052,24.0212,23.9971,24.0052,123450.0
2015-08-13 13:20:00,29.92,29.98,29.92,29.98,93136.0,23.9971,24.0453,23.9971,24.0453,93136.0
2015-08-13 13:25:00,29.98,29.98,29.96,29.97,114330.0,24.0453,24.0453,24.0292,24.0372,114330.0
2015-08-13 13:30:00,29.97,29.97,29.93,29.93,102970.0,24.0372,24.0372,24.0052,24.0052,102970.0
2015-08-13 13:35:00,29.93,29.93,29.91,29.93,113844.0,24.0052,24.0052,23.9891,24.0052,113844.0
2015-08-13 13:40:00,29.93,29.93,29.89,29.89,114720.0,24.0052,24.0052,23.9731,23.9731,114720.0
2015-08-13 13:45:00,29.89,29.91,29.89,29.9,98282.0,23.9731,23.9891,23.9731,23.9811,98282.0
2015-08-13 13:50:00,29.9,29.9,29.86,29.87,126640.0,23.9811,23.9811,23.949,23.957,126640.0
2015-08-13 13:55:00,29.86,29.91,29.86,29.9,249152.0,23.949,23.9891,23.949,23.9811,249152.0
2015-08-13 14:00:00,29.9,29.96,29.89,29.96,243772.0,23.9811,24.0292,23.9731,24.0292,243772.0
2015-08-13 14:05:00,29.96,30.0,29.95,30.0,457230.0,24.0292,24.0613,24.0212,24.0613,457230.0
2015-08-13 14:10:00,30.0,30.02,30.0,30.01,184396.0,24.0613,24.0773,24.0613,24.0693,184396.0
2015-08-13 14:15:00,30.01,30.02,29.98,29.99,316834.0,24.0693,24.0773,24.0453,24.0533,316834.0
2015-08-13 14:20:00,29.99,30.0,29.98,30.0,290546.0,24.0533,24.0613,24.0453,24.0613,290546.0
2015-08-13 14:25:00,30.0,30.03,30.0,30.0,175234.0,24.0613,24.0854,24.0613,24.0613,175234.0
2015-08-13 14:30:00,30.0,30.01,30.0,30.0,273052.0,24.0613,24.0693,24.0613,24.0613,273052.0
2015-08-13 14:35:00,30.0,30.02,30.0,30.0,125628.0,24.0613,24.0773,24.0613,24.0613,125628.0
2015-08-13 14:40:00,30.0,30.0,29.99,30.0,330366.0,24.0613,24.0613,24.0533,24.0613,330366.0
2015-08-13 14:45:00,30.0,30.05,30.0,30.04,384382.0,24.0613,24.1014,24.0613,24.0934,384382.0
2015-08-13 14:50:00,30.05,30.09,30.05,30.06,293534.0,24.1014,24.1335,24.1014,24.1094,293534.0
2015-08-13 14:55:00,30.06,30.09,30.05,30.09,325532.0,24.1094,24.1335,24.1014,24.1335,325532.0
2015-08-13 15:00:00,30.09,30.09,30.06,30.06,218880.0,24.1335,24.1335,24.1094,24.1094,218880.0
2015-08-13 15:05:00,30.06,30.06,30.02,30.03,349480.0,24.1094,24.1094,24.0773,24.0854,349480.0
2015-08-13 15:10:00,30.03,30.05,30.01,30.03,513936.0,24.0854,24.1014,24.0693,24.0854,513936.0
2015-08-13 15:15:00,30.03,30.04,30.0,30.0,474710.0,24.0854,24.0934,24.0613,24.0613,474710.0
2015-08-13 15:20:00,30.0,30.01,29.96,29.96,748890.0,24.0613,24.0693,24.0292,24.0292,748890.0
2015-08-13 15:25:00,29.97,29.97,29.91,29.92,528032.0,24.0372,24.0372,23.9891,23.9971,528032.0
2015-08-13 15:30:00,29.92,29.93,29.85,29.86,303974.0,23.9971,24.0052,23.941,23.949,303974.0
2015-08-13 15:35:00,29.86,29.88,29.83,29.88,333968.0,23.949,23.965,23.9249,23.965,333968.0
2015-08-13 15:40:00,29.88,29.89,29.85,29.86,317296.0,23.965,23.9731,23.941,23.949,317296.0
2015-08-13 15:45:00,29.86,29.89,29.84,29.88,415044.0,23.949,23.9731,23.933,23.965,415044.0
2015-08-13 15:50:00,29.88,29.88,29.82,29.86,617618.0,23.965,23.965,23.9169,23.949,617618.0
2015-08-13 15:55:00,29.85,29.86,29.82,29.83,1000604.0,23.941,23.949,23.9169,23.9249,1000604.0
2015-08-14 09:30:00,29.72,29.82,29.49,29.49,508770.0,23.8367,23.9169,23.6523,23.6523,508770.0
2015-08-14 09:35:00,29.49,29.57,29.49,29.5,501578.0,23.6523,23.7164,23.6523,23.6603,501578.0
2015-08-14 09:40:00,29.5,29.58,29.5,29.53,423014.0,23.6603,23.7244,23.6603,23.6843,423014.0
2015-08-14 09:45:00,29.53,29.64,29.53,29.57,396828.0,23.6843,23.7726,23.6843,23.7164,396828.0
2015-08-14 09:50:00,29.57,29.61,29.55,29.56,567550.0,23.7164,23.7485,23.7004,23.7084,567550.0
2015-08-14 09:55:00,29.57,29.57,29.5,29.5,169354.0,23.7164,23.7164,23.6603,23.6603,169354.0
2015-08-14 10:00:00,29.5,29.53,29.49,29.5,424948.0,23.6603,23.6843,23.6523,23.6603,424948.0
2015-08-14 10:05:00,29.5,29.5,29.39,29.42,388222.0,23.6603,23.6603,23.572,23.5961,388222.0
2015-08-14 10:10:00,29.43,29.49,29.42,29.45,212688.0,23.6041,23.6523,23.5961,23.6202,212688.0
2015-08-14 10:15:00,29.45,29.47,29.43,29.46,181396.0,23.6202,23.6362,23.6041,23.6282,181396.0
2015-08-14 10:20:00,29.46,29.47,29.42,29.45,295068.0,23.6282,23.6362,23.5961,23.6202,295068.0
2015-08-14 10:25:00,29.45,29.49,29.45,29.48,381972.0,23.6202,23.6523,23.6202,23.6442,381972.0
2015-08-14 10:30:00,29.47,29.55,29.47,29.51,234208.0,23.6362,23.7004,23.6362,23.6683,234208.0
2015-08-14 10:35:00,29.5,29.54,29.5,29.54,488836.0,23.6603,23.6924,23.6603,23.6924,488836.0
2015-08-14 10:40:00,29.53,29.57,29.53,29.55,337866.0,23.6843,23.7164,23.6843,23.7004,337866.0
2015-08-14 10:45:00,29.54,29.54,29.43,29.43,384538.0,23.6924,23.6924,23.6041,23.6041,384538.0
2015-08-14 10:50:00,29.43,29.49,29.43,29.46,206002.0,23.6041,23.6523,23.6041,23.6282,206002.0
2015-08-14 10:55:00,29.46,29.54,29.46,29.49,487356.0,23.6282,23.6924,23.6282,23.6523,487356.0
2015-08-14 11:00:00,29.49,29.49,29.42,29.43,233090.0,23.6523,23.6523,23.5961,23.6041,233090.0
2015-08-14 11:05:00,29.43,29.43,29.34,29.38,597458.0,23.6041,23.6041,23.5319,23.564,597458.0
2015-08-14 11:10:00,29.38,29.43,29.37,29.42,192138.0,23.564,23.6041,23.556,23.5961,192138.0
2015-08-14 11:15:00,29.42,29.43,29.38,29.38,559050.0,23.5961,23.6041,23.564,23.564,559050.0
2015-08-14 11:20:00,29.38,29.42,29.38,29.41,219162.0,23.564,23.5961,23.564,23.5881,219162.0
2015-08-14 11:25:00,29.41,29.41,29.36,29.38,249512.0,23.5881,23.5881,23.548,23.564,249512.0
2015-08-14 11:30:00,29.38,29.38,29.32,29.34,337048.0,23.564,23.564,23.5159,23.5319,337048.0
2015-08-14 11:35:00,29.34,29.36,29.32,29.35,354368.0,23.5319,23.548,23.5159,23.54,354368.0
2015-08-14 11:40:00,29.35,29.46,29.35,29.45,311380.0,23.54,23.6282,23.54,23.6202,311380.0
2015-08-14 11:45:00,29.45,29.46,29.41,29.41,154158.0,23.6202,23.6282,23.5881,23.5881,154158.0
2015-08-14 11:50:00,29.41,29.41,29.36,29.38,201462.0,23.5881,23.5881,23.548,23.564,201462.0
2015-08-14 11:55:00,29.38,29.38,29.36,29.36,176940.0,23.564,23.564,23.548,23.548,176940.0
2015-08-14 12:00:00,29.36,29.36,29.32,29.33,136222.0,23.548,23.548,23.5159,23.5239,136222.0
2015-08-14 12:05:00,29.33,29.33,29.29,29.3,135824.0,23.5239,23.5239,23.4918,23.4999,135824.0
2015-08-14 12:10:00,29.3,29.32,29.27,29.28,291028.0,23.4999,23.5159,23.4758,23.4838,291028.0
2015-08-14 12:15:00,29.28,29.29,29.26,29.29,314100.0,23.4838,23.4918,23.4678,23.4918,314100.0
2015-08-14 12:20:00,29.29,29.3,29.26,29.27,199236.0,23.4918,23.4999,23.4678,23.4758,199236.0
2015-08-14 12:25:00,29.27,29.27,29.24,29.25,384782.0,23.4758,23.4758,23.4517,23.4598,384782.0
2015-08-14 12:30:00,29.25,29.29,29.23,29.29,349248.0,23.4598,23.4918,23.4437,23.4918,349248.0
2015-08-14 12:35:00,29.29,29.33,29.29,29.31,300646.0,23.4918,23.5239,23.4918,23.5079,300646.0
2015-08-14 12:40:00,29.31,29.36,29.3,29.36,368474.0,23.5079,23.548,23.4999,23.548,368474.0
2015-08-14 12:45:00,29.36,29.41,29.36,29.36,277212.0,23.548,23.5881,23.548,23.548,277212.0
2015-08-14 12:50:00,29.36,29.36,29.34,29.34,221842.0,23.548,23.548,23.5319,23.5319,221842.0
2015-08-14 12:55:00,29.34,29.36,29.34,29.36,214778.0,23.5319,23.548,23.5319,23.548,214778.0
2015-08-14 13:00:00,29.36,29.42,29.35,29.39,309676.0,23.548,23.5961,23.54,23.572,309676.0
2015-08-14 13:05:00,29.39,29.43,29.38,29.42,355302.0,23.572,23.6041,23.564,23.5961,355302.0
2015-08-14 13:10:00,29.42,29.43,29.41,29.41,243988.0,23.5961,23.6041,23.5881,23.5881,243988.0
2015-08-14 13:15:00,29.42,29.49,29.41,29.47,314162.0,23.5961,23.6523,23.5881,23.6362,314162.0
2015-08-14 13:20:00,29.47,29.49,29.45,29.45,178014.0,23.6362,23.6523,23.6202,23.6202,178014.0
2015-08-14 13:25:00,29.46,29.46,29.44,29.45,125264.0,23.6282,23.6282,23.6122,23.6202,125264.0
2015-08-14 13:30:00,29.45,29.49,29.45,29.47,277658.0,23.6202,23.6523,23.6202,23.6362,277658.0
2015-08-14 13:35:00,29.47,29.48,29.45,29.46,194542.0,23.6362,23.6442,23.6202,23.6282,194542.0
2015-08-14 13:40:00,29.46,29.46,29.42,29.42,199978.0,23.6282,23.6282,23.5961,23.5961,199978.0
2015-08-14 13:45:00,29.42,29.43,29.41,29.41,274996.0,23.5961,23.6041,23.5881,23.5881,274996.0
2015-08-14 13:50:00,29.41,29.42,29.38,29.42,247014.0,23.5881,23.5961,23.564,23.5961,247014.0
2015-08-14 13:55:00,29.42,29.44,29.41,29.43,180464.0,23.5961,23.6122,23.5881,23.6041,180464.0
2015-08-14 14:00:00,29.43,29.47,29.43,29.47,110554.0,23.6041,23.6362,23.6041,23.6362,110554.0
2015-08-14 14:05:00,29.47,29.47,29.42,29.42,221152.0,23.6362,23.6362,23.5961,23.5961,221152.0
2015-08-14 14:10:00,29.42,29.48,29.42,29.46,158128.0,23.5961,23.6442,23.5961,23.6282,158128.0
2015-08-14 14:15:00,29.46,29.46,29.43,29.43,114722.0,23.6282,23.6282,23.6041,23.6041,114722.0
2015-08-14 14:20:00,29.43,29.45,29.41,29.45,198546.0,23.6041,23.6202,23.5881,23.6202,198546.0
2015-08-14 14:25:00,29.44,29.45,29.41,29.41,204060.0,23.6122,23.6202,23.5881,23.5881,204060.0
2015-08-14 14:30:00,29.41,29.41,29.37,29.4,225594.0,23.5881,23.5881,23.556,23.5801,225594.0
2015-08-14 14:35:00,29.4,29.42,29.39,29.42,213396.0,23.5801,23.5961,23.572,23.5961,213396.0
2015-08-14 14:40:00,29.41,29.42,29.38,29.38,121558.0,23.5881,23.5961,23.564,23.564,121558.0
2015-08-14 14:45:00,29.38,29.39,29.35,29.36,229968.0,23.564,23.572,23.54,23.548,229968.0
2015-08-14 14:50:00,29.36,29.36,29.32,29.33,239362.0,23.548,23.548,23.5159,23.5239,239362.0
2015-08-14 14:55:00,29.33,29.38,29.32,29.36,178324.0,23.5239,23.564,23.5159,23.548,178324.0
2015-08-14 15:00:00,29.36,29.43,29.36,29.43,192420.0,23.548,23.6041,23.548,23.6041,192420.0
2015-08-14 15:05:00,29.43,29.44,29.43,29.43,234028.0,23.6041,23.6122,23.6041,23.6041,234028.0
2015-08-14 15:10:00,29.43,29.43,29.4,29.43,234876.0,23.6041,23.6041,23.5801,23.6041,234876.0
2015-08-14 15:15:00,29.43,29.43,29.41,29.42,194906.0,23.6041,23.6041,23.5881,23.5961,194906.0
2015-08-14 15:20:00,29.41,29.47,29.41,29.47,335086.0,23.5881,23.6362,23.5881,23.6362,335086.0
2015-08-14 15:25:00,29.47,29.47,29.42,29.42,276072.0,23.6362,23.6362,23.5961,23.5961,276072.0
2015-08-14 15:30:00,29.42,29.45,29.4,29.43,431192.0,23.5961,23.6202,23.5801,23.6041,431192.0
2015-08-14 15:35:00,29.42,29.46,29.42,29.45,322094.0,23.5961,23.6282,23.5961,23.6202,322094.0
2015-08-14 15:40:00,29.45,29.47,29.43,29.47,245824.0,23.6202,23.6362,23.6041,23.6362,245824.0
2015-08-14 15:45:00,29.47,29.48,29.45,29.46,335950.0,23.6362,23.6442,23.6202,23.6282,335950.0
2015-08-14 15:50:00,29.46,29.48,29.44,29.46,432956.0,23.6282,23.6442,23.6122,23.6282,432956.0
2015-08-14 15:55:00,29.46,29.46,29.43,29.45,822788.0,23.6282,23.6282,23.6041,23.6202,822788.0
2015-08-17 09:30:00,29.38,29.6,29.35,29.5,561496.0,23.564,23.7405,23.54,23.6603,561496.0
2015-08-17 09:35:00,29.5,29.6,29.49,29.59,290332.0,23.6603,23.7405,23.6523,23.7325,290332.0
2015-08-17 09:40:00,29.58,29.58,29.49,29.5,263422.0,23.7244,23.7244,23.6523,23.6603,263422.0
2015-08-17 09:45:00,29.5,29.6,29.49,29.6,338346.0,23.6603,23.7405,23.6523,23.7405,338346.0
2015-08-17 09:50:00,29.59,29.72,29.56,29.66,395512.0,23.7325,23.8367,23.7084,23.7886,395512.0
2015-08-17 09:55:00,29.66,29.79,29.64,29.71,184344.0,23.7886,23.8929,23.7726,23.8287,184344.0
2015-08-17 10:00:00,29.7,29.71,29.62,29.7,235568.0,23.8207,23.8287,23.7565,23.8207,235568.0
2015-08-17 10:05:00,29.7,29.73,29.66,29.69,339320.0,23.8207,23.8447,23.7886,23.8127,339320.0
2015-08-17 10:10:00,29.7,29.72,29.65,29.68,257842.0,23.8207,23.8367,23.7806,23.8046,257842.0
2015-08-17 10:15:00,29.68,29.81,29.67,29.79,305934.0,23.8046,23.9089,23.7966,23.8929,305934.0
2015-08-17 10:20:00,29.79,29.8,29.75,29.75,189804.0,23.8929,23.9009,23.8608,23.8608,189804.0
2015-08-17 10:25:00,29.75,29.75,29.71,29.73,261424.0,23.8608,23.8608,23.8287,23.8447,261424.0
2015-08-17 10:30:00,29.73,29.73,29.7,29.71,225194.0,23.8447,23.8447,23.8207,23.8287,225194.0
2015-08-17 10:35:00,29.71,29.72,29.69,29.7,222986.0,23.8287,23.8367,23.8127,23.8207,222986.0
2015-08-17 10:40:00,29.69,29.7,29.66,29.68,241196.0,23.8127,23.8207,23.7886,23.8046,241196.0
2015-08-17 10:45:00,29.68,29.75,29.68,29.7,379462.0,23.8046,23.8608,23.8046,23.8207,379462.0
2015-08-17 10:50:00,29.7,29.73,29.68,29.73,187616.0,23.8207,23.8447,23.8046,23.8447,187616.0
2015-08-17 10:55:00,29.73,29.77,29.73,29.75,170106.0,23.8447,23.8768,23.8447,23.8608,170106.0
2015-08-17 11:00:00,29.74,29.81,29.74,29.77,170490.0,23.8528,23.9089,23.8528,23.8768,170490.0
2015-08-17 11:05:00,29.78,29.82,29.78,29.82,121288.0,23.8848,23.9169,23.8848,23.9169,121288.0
2015-08-17 11:10:00,29.81,29.83,29.79,29.8,125566.0,23.9089,23.9249,23.8929,23.9009,125566.0
2015-08-17 11:15:00,29.8,29.83,29.8,29.82,175696.0,23.9009,23.9249,23.9009,23.9169,175696.0
2015-08-17 11:20:00,29.83,29.85,29.8,29.83,236902.0,23.9249,23.941,23.9009,23.9249,236902.0
2015-08-17 11:25:00,29.83,29.85,29.81,29.82,148598.0,23.9249,23.941,23.9089,23.9169,148598.0
2015-08-17 11:30:00,29.82,29.82,29.79,29.81,131110.0,23.9169,23.9169,23.8929,23.9089,131110.0
2015-08-17 11:35:00,29.8,29.81,29.78,29.79,143112.0,23.9009,23.9089,23.8848,23.8929,143112.0
2015-08-17 11:40:00,29.8,29.84,29.78,29.84,230618.0,23.9009,23.933,23.8848,23.933,230618.0
2015-08-17 11:45:00,29.84,29.92,29.84,29.92,289114.0,23.933,23.9971,23.933,23.9971,289114.0
2015-08-17 11:50:00,29.91,29.92,29.86,29.86,185388.0,23.9891,23.9971,23.949,23.949,185388.0
2015-08-17 11:55:00,29.86,29.91,29.85,29.9,109764.0,23.949,23.9891,23.941,23.9811,109764.0
2015-08-17 12:00:00,29.9,29.93,29.87,29.89,146176.0,23.9811,24.0052,23.957,23.9731,146176.0
2015-08-17 12:05:00,29.89,29.89,29.85,29.86,125830.0,23.9731,23.9731,23.941,23.949,125830.0
2015-08-17 12:10:00,29.85,29.89,29.84,29.87,158764.0,23.941,23.9731,23.933,23.957,158764.0
2015-08-17 12:15:00,29.86,29.9,29.85,29.85,124780.0,23.949,23.9811,23.941,23.941,124780.0
2015-08-17 12:20:00,29.85,29.88,29.84,29.86,186160.0,23.941,23.965,23.933,23.949,186160.0
2015-08-17 12:25:00,29.86,29.93,29.86,29.9,348376.0,23.949,24.0052,23.949,23.9811,348376.0
2015-08-17 12:30:00,29.9,29.92,29.88,29.91,255806.0,23.9811,23.9971,23.965,23.9891,255806.0
2015-08-17 12:35:00,29.91,29.95,29.9,29.94,375978.0,23.9891,24.0212,23.9811,24.0132,375978.0
2015-08-17 12:40:00,29.94,29.96,29.93,29.95,172718.0,24.0132,24.0292,24.0052,24.0212,172718.0
2015-08-17 12:45:00,29.95,29.98,29.95,29.97,134374.0,24.0212,24.0453,24.0212,24.0372,134374.0
2015-08-17 12:50:00,29.97,29.97,29.92,29.96,149614.0,24.0372,24.0372,23.9971,24.0292,149614.0
2015-08-17 12:55:00,29.96,29.98,29.93,29.98,151862.0,24.0292,24.0453,24.0052,24.0453,151862.0
2015-08-17 13:00:00,29.98,29.98,29.96,29.97,127140.0,24.0453,24.0453,24.0292,24.0372,127140.0
2015-08-17 13:05:00,29.97,29.99,29.96,29.97,142918.0,24.0372,24.0533,24.0292,24.0372,142918.0
2015-08-17 13:10:00,29.97,29.99,29.96,29.96,245088.0,24.0372,24.0533,24.0292,24.0292,245088.0
2015-08-17 13:15:00,29.96,30.0,29.96,29.98,318684.0,24.0292,24.0613,24.0292,24.0453,318684.0
2015-08-17 13:20:00,29.98,29.99,29.97,29.97,234894.0,24.0453,24.0533,24.0372,24.0372,234894.0
2015-08-17 13:25:00,29.97,30.02,29.97,30.02,407188.0,24.0372,24.0773,24.0372,24.0773,407188.0
2015-08-17 13:30:00,30.02,30.02,29.98,29.99,145696.0,24.0773,24.0773,24.0453,24.0533,145696.0
2015-08-17 13:35:00,29.99,30.03,29.99,30.03,242088.0,24.0533,24.0854,24.0533,24.0854,242088.0
2015-08-17 13:40:00,30.04,30.05,30.04,30.04,114880.0,24.0934,24.1014,24.0934,24.0934,114880.0
2015-08-17 13:45:00,30.04,30.07,30.04,30.07,259498.0,24.0934,24.1174,24.0934,24.1174,259498.0
2015-08-17 13:50:00,30.07,30.09,30.06,30.09,248848.0,24.1174,24.1335,24.1094,24.1335,248848.0
2015-08-17 13:55:00,30.08,30.11,30.08,30.08,419646.0,24.1255,24.1495,24.1255,24.1255,419646.0
2015-08-17 14:00:00,30.08,30.11,30.08,30.11,141248.0,24.1255,24.1495,24.1255,24.1495,141248.0
2015-08-17 14:05:00,30.11,30.15,30.07,30.08,362326.0,24.1495,24.1816,24.1174,24.1255,362326.0
2015-08-17 14:10:00,30.08,30.1,30.06,30.07,381712.0,24.1255,24.1415,24.1094,24.1174,381712.0
2015-08-17 14:15:00,30.07,30.08,30.02,30.03,151692.0,24.1174,24.1255,24.0773,24.0854,151692.0
2015-08-17 14:20:00,30.03,30.06,30.02,30.05,146570.0,24.0854,24.1094,24.0773,24.1014,146570.0
2015-08-17 14:25:00,30.05,30.06,30.02,30.06,187274.0,24.1014,24.1094,24.0773,24.1094,187274.0
2015-08-17 14:30:00,30.06,30.12,30.05,30.11,450986.0,24.1094,24.1575,24.1014,24.1495,450986.0
2015-08-17 14:35:00,30.11,30.13,30.08,30.13,313200.0,24.1495,24.1656,24.1255,24.1656,313200.0
2015-08-17 14:40:00,30.13,30.17,30.13,30.16,270368.0,24.1656,24.1976,24.1656,24.1896,270368.0
2015-08-17 14:45:00,30.15,30.17,30.13,30.14,370730.0,24.1816,24.1976,24.1656,24.1736,370730.0
2015-08-17 14:50:00,30.15,30.17,30.14,30.15,480746.0,24.1816,24.1976,24.1736,24.1816,480746.0
2015-08-17 14:55:00,30.15,30.16,30.11,30.13,655186.0,24.1816,24.1896,24.1495,24.1656,655186.0
2015-08-17 15:00:00,30.13,30.13,30.11,30.12,611900.0,24.1656,24.1656,24.1495,24.1575,611900.0
2015-08-17 15:05:00,30.12,30.17,30.11,30.16,473674.0,24.1575,24.1976,24.1495,24.1896,473674.0
2015-08-17 15:10:00,30.16,30.18,30.12,30.15,547626.0,24.1896,24.2057,24.1575,24.1816,547626.0
2015-08-17 15:15:00,30.15,30.15,30.11,30.13,486036.0,24.1816,24.1816,24.1495,24.1656,486036.0
2015-08-17 15:20:00,30.13,30.16,30.11,30.14,498672.0,24.1656,24.1896,24.1495,24.1736,498672.0
2015-08-17 15:25:00,30.14,30.18,30.13,30.18,381846.0,24.1736,24.2057,24.1656,24.2057,381846.0
2015-08-17 15:30:00,30.18,30.23,30.17,30.19,539358.0,24.2057,24.2458,24.1976,24.2137,539358.0
2015-08-17 15:35:00,30.2,30.22,30.16,30.19,649186.0,24.2217,24.2377,24.1896,24.2137,649186.0
2015-08-17 15:40:00,30.19,30.24,30.17,30.18,623562.0,24.2137,24.2538,24.1976,24.2057,623562.0
2015-08-17 15:45:00,30.18,30.24,30.17,30.2,488328.0,24.2057,24.2538,24.1976,24.2217,488328.0
2015-08-17 15:50:00,30.2,30.25,30.19,30.23,983918.0,24.2217,24.2618,24.2137,24.2458,983918.0
2015-08-17 15:55:00,30.23,30.23,30.2,30.21,935450.0,24.2458,24.2458,24.2217,24.2297,935450.0
2015-08-18 09:30:00,30.25,30.35,30.1,30.21,329856.0,24.2618,24.342,24.1415,24.2297,329856.0
2015-08-18 09:35:00,30.21,30.24,30.18,30.18,353804.0,24.2297,24.2538,24.2057,24.2057,353804.0
2015-08-18 09:40:00,30.18,30.22,30.08,30.17,454136.0,24.2057,24.2377,24.1255,24.1976,454136.0
2015-08-18 09:45:00,30.18,30.24,30.17,30.2,363348.0,24.2057,24.2538,24.1976,24.2217,363348.0
2015-08-18 09:50:00,30.2,30.21,30.16,30.18,543746.0,24.2217,24.2297,24.1896,24.2057,543746.0
2015-08-18 09:55:00,30.18,30.22,30.18,30.22,466450.0,24.2057,24.2377,24.2057,24.2377,466450.0
2015-08-18 10:00:00,30.22,30.22,30.17,30.2,303684.0,24.2377,24.2377,24.1976,24.2217,303684.0
2015-08-18 10:05:00,30.2,30.2,30.13,30.18,514354.0,24.2217,24.2217,24.1656,24.2057,514354.0
2015-08-18 10:10:00,30.18,30.18,30.14,30.15,320388.0,24.2057,24.2057,24.1736,24.1816,320388.0
2015-08-18 10:15:00,30.14,30.16,30.13,30.14,141402.0,24.1736,24.1896,24.1656,24.1736,141402.0
2015-08-18 10:20:00,30.15,30.18,30.14,30.14,250178.0,24.1816,24.2057,24.1736,24.1736,250178.0
2015-08-18 10:25:00,30.14,30.14,30.05,30.05,99608.0,24.1736,24.1736,24.1014,24.1014,99608.0
2015-08-18 10:30:00,30.05,30.09,30.05,30.06,229580.0,24.1014,24.1335,24.1014,24.1094,229580.0
2015-08-18 10:35:00,30.06,30.06,30.02,30.03,137374.0,24.1094,24.1094,24.0773,24.0854,137374.0
2015-08-18 10:40:00,30.03,30.07,30.03,30.06,121642.0,24.0854,24.1174,24.0854,24.1094,121642.0
2015-08-18 10:45:00,30.06,30.08,30.02,30.05,308872.0,24.1094,24.1255,24.0773,24.1014,308872.0
2015-08-18 10:50:00,30.05,30.06,30.0,30.02,231956.0,24.1014,24.1094,24.0613,24.0773,231956.0
2015-08-18 10:55:00,30.03,30.08,30.02,30.08,206116.0,24.0854,24.1255,24.0773,24.1255,206116.0
2015-08-18 11:00:00,30.08,30.08,30.03,30.06,154612.0,24.1255,24.1255,24.0854,24.1094,154612.0
2015-08-18 11:05:00,30.06,30.08,30.04,30.08,193346.0,24.1094,24.1255,24.0934,24.1255,193346.0
2015-08-18 11:10:00,30.08,30.08,30.05,30.06,104958.0,24.1255,24.1255,24.1014,24.1094,104958.0
2015-08-18 11:15:00,30.06,30.07,30.02,30.03,159608.0,24.1094,24.1174,24.0773,24.0854,159608.0
2015-08-18 11:20:00,30.02,30.03,29.99,30.0,109286.0,24.0773,24.0854,24.0533,24.0613,109286.0
2015-08-18 11:25:00,30.0,30.0,29.97,29.98,100676.0,24.0613,24.0613,24.0372,24.0453,100676.0
2015-08-18 11:30:00,29.97,29.97,29.93,29.93,129924.0,24.0372,24.0372,24.0052,24.0052,129924.0
2015-08-18 11:35:00,29.93,29.96,29.93,29.95,91070.0,24.0052,24.0292,24.0052,24.0212,91070.0
2015-08-18 11:40:00,29.94,29.96,29.92,29.96,120406.0,24.0132,24.0292,23.9971,24.0292,120406.0
2015-08-18 11:45:00,29.96,29.96,29.93,29.93,88564.0,24.0292,24.0292,24.0052,24.0052,88564.0
2015-08-18 11:50:00,29.93,29.93,29.9,29.91,128170.0,24.0052,24.0052,23.9811,23.9891,128170.0
2015-08-18 11:55:00,29.91,29.93,29.89,29.9,259514.0,23.9891,24.0052,23.9731,23.9811,259514.0
2015-08-18 12:00:00,29.9,29.93,29.89,29.93,120102.0,23.9811,24.0052,23.9731,24.0052,120102.0
2015-08-18 12:05:00,29.92,29.93,29.91,29.92,149212.0,23.9971,24.0052,23.9891,23.9971,149212.0
2015-08-18 12:10:00,29.92,29.93,29.91,29.91,161708.0,23.9971,24.0052,23.9891,23.9891,161708.0
2015-08-18 12:15:00,29.91,29.91,29.9,29.9,138698.0,23.9891,23.9891,23.9811,23.9811,138698.0
2015-08-18 12:20:00,29.9,29.91,29.88,29.89,153106.0,23.9811,23.9891,23.965,23.9731,153106.0
2015-08-18 12:25:00,29.89,29.91,29.87,29.88,251364.0,23.9731,23.9891,23.957,23.965,251364.0
2015-08-18 12:30:00,29.88,29.91,29.86,29.91,113012.0,23.965,23.9891,23.949,23.9891,113012.0
2015-08-18 12:35:00,29.91,29.93,29.88,29.91,515876.0,23.9891,24.0052,23.965,23.9891,515876.0
2015-08-18 12:40:00,29.91,29.91,29.9,29.9,255902.0,23.9891,23.9891,23.9811,23.9811,255902.0
2015-08-18 12:45:00,29.9,29.91,29.88,29.89,109650.0,23.9811,23.9891,23.965,23.9731,109650.0
2015-08-18 12:50:00,29.9,29.91,29.89,29.89,151444.0,23.9811,23.9891,23.9731,23.9731,151444.0
2015-08-18 12:55:00,29.89,29.9,29.87,29.88,162790.0,23.9731,23.9811,23.957,23.965,162790.0
2015-08-18 13:00:00,29.88,29.88,29.84,29.86,109676.0,23.965,23.965,23.933,23.949,109676.0
2015-08-18 13:05:00,29.87,29.88,29.85,29.87,197202.0,23.957,23.965,23.941,23.957,197202.0
2015-08-18 13:10:00,29.86,29.88,29.86,29.86,43600.0,23.949,23.965,23.949,23.949,43600.0
2015-08-18 13:15:00,29.86,29.91,29.86,29.9,96220.0,23.949,23.9891,23.949,23.9811,96220.0
2015-08-18 13:20:00,29.91,29.93,29.9,29.93,63930.0,23.9891,24.0052,23.9811,24.0052,63930.0
2015-08-18 13:25:00,29.93,29.95,29.92,29.94,92072.0,24.0052,24.0212,23.9971,24.0132,92072.0
2015-08-18 13:30:00,29.95,29.96,29.92,29.93,176322.0,24.0212,24.0292,23.9971,24.0052,176322.0
2015-08-18 13:35:00,29.93,29.96,29.92,29.96,99712.0,24.0052,24.0292,23.9971,24.0292,99712.0
2015-08-18 13:40:00,29.96,29.96,29.93,29.93,169208.0,24.0292,24.0292,24.0052,24.0052,169208.0
2015-08-18 13:45:00,29.93,29.93,29.87,29.88,543294.0,24.0052,24.0052,23.957,23.965,543294.0
2015-08-18 13:50:00,29.88,29.92,29.86,29.9,182326.0,23.965,23.9971,23.949,23.9811,182326.0
2015-08-18 13:55:00,29.9,29.92,29.89,29.9,307380.0,23.9811,23.9971,23.9731,23.9811,307380.0
2015-08-18 14:00:00,29.9,29.91,29.89,29.91,280556.0,23.9811,23.9891,23.9731,23.9891,280556.0
2015-08-18 14:05:00,29.9,29.93,29.9,29.93,143782.0,23.9811,24.0052,23.9811,24.0052,143782.0
2015-08-18 14:10:00,29.93,30.0,29.93,30.0,166690.0,24.0052,24.0613,24.0052,24.0613,166690.0
2015-08-18 14:15:00,30.0,30.0,29.98,29.98,102858.0,24.0613,24.0613,24.0453,24.0453,102858.0
2015-08-18 14:20:00,29.98,29.98,29.97,29.97,139054.0,24.0453,24.0453,24.0372,24.0372,139054.0
2015-08-18 14:25:00,29.97,29.97,29.92,29.92,247764.0,24.0372,24.0372,23.9971,23.9971,247764.0
2015-08-18 14:30:00,29.92,29.92,29.89,29.9,651686.0,23.9971,23.9971,23.9731,23.9811,651686.0
2015-08-18 14:35:00,29.9,29.91,29.89,29.9,381622.0,23.9811,23.9891,23.9731,23.9811,381622.0
2015-08-18 14:40:00,29.9,29.9,29.85,29.86,179492.0,23.9811,23.9811,23.941,23.949,179492.0
2015-08-18 14:45:00,29.86,29.89,29.85,29.86,157096.0,23.949,23.9731,23.941,23.949,157096.0
2015-08-18 14:50:00,29.86,29.88,29.84,29.87,260704.0,23.949,23.965,23.933,23.957,260704.0
2015-08-18 14:55:00,29.87,29.88,29.84,29.87,302238.0,23.957,23.965,23.933,23.957,302238.0
2015-08-18 15:00:00,29.87,29.9,29.86,29.86,275944.0,23.957,23.9811,23.949,23.949,275944.0
2015-08-18 15:05:00,29.87,29.87,29.84,29.85,264172.0,23.957,23.957,23.933,23.941,264172.0
2015-08-18 15:10:00,29.85,29.86,29.85,29.86,177132.0,23.941,23.949,23.941,23.949,177132.0
2015-08-18 15:15:00,29.85,29.86,29.85,29.86,329052.0,23.941,23.949,23.941,23.949,329052.0
2015-08-18 15:20:00,29.86,29.88,29.84,29.85,393936.0,23.949,23.965,23.933,23.941,393936.0
2015-08-18 15:25:00,29.85,29.86,29.84,29.86,372048.0,23.941,23.949,23.933,23.949,372048.0
2015-08-18 15:30:00,29.86,29.86,29.83,29.84,354240.0,23.949,23.949,23.9249,23.933,354240.0
2015-08-18 15:35:00,29.84,29.86,29.84,29.85,474340.0,23.933,23.949,23.933,23.941,474340.0
2015-08-18 15:40:00,29.84,29.86,29.82,29.86,508462.0,23.933,23.949,23.9169,23.949,508462.0
2015-08-18 15:45:00,29.85,29.91,29.85,29.88,412624.0,23.941,23.9891,23.941,23.965,412624.0
2015-08-18 15:50:00,29.86,29.88,29.85,29.86,402068.0,23.949,23.965,23.941,23.949,402068.0
2015-08-18 15:55:00,29.86,29.88,29.85,29.85,887330.0,23.949,23.965,23.941,23.941,887330.0
2015-08-19 09:30:00,29.93,30.1,29.93,29.98,1335138.0,24.0052,24.1415,24.0052,24.0453,1335138.0
2015-08-19 09:35:00,29.98,30.16,29.97,30.11,1050286.0,24.0453,24.1896,24.0372,24.1495,1050286.0
2015-08-19 09:40:00,30.11,30.22,30.09,30.13,600430.0,24.1495,24.2377,24.1335,24.1656,600430.0
2015-08-19 09:45:00,30.13,30.17,30.05,30.1,1229524.0,24.1656,24.1976,24.1014,24.1415,1229524.0
2015-08-19 09:50:00,30.1,30.12,30.07,30.12,1320808.0,24.1415,24.1575,24.1174,24.1575,1320808.0
2015-08-19 09:55:00,30.11,30.16,30.1,30.1,732464.0,24.1495,24.1896,24.1415,24.1415,732464.0
2015-08-19 10:00:00,30.1,30.21,30.09,30.18,644866.0,24.1415,24.2297,24.1335,24.2057,644866.0
2015-08-19 10:05:00,30.18,30.26,30.18,30.24,596168.0,24.2057,24.2698,24.2057,24.2538,596168.0
2015-08-19 10:10:00,30.24,30.29,30.24,30.25,364214.0,24.2538,24.2939,24.2538,24.2618,364214.0
2015-08-19 10:15:00,30.25,30.28,30.22,30.28,339756.0,24.2618,24.2859,24.2377,24.2859,339756.0
2015-08-19 10:20:00,30.28,30.29,30.25,30.28,275460.0,24.2859,24.2939,24.2618,24.2859,275460.0
2015-08-19 10:25:00,30.28,30.36,30.27,30.29,346132.0,24.2859,24.35,24.2778,24.2939,346132.0
2015-08-19 10:30:00,30.29,30.31,30.27,30.3,340102.0,24.2939,24.3099,24.2778,24.3019,340102.0
2015-08-19 10:35:00,30.29,30.31,30.26,30.27,653622.0,24.2939,24.3099,24.2698,24.2778,653622.0
2015-08-19 10:40:00,30.27,30.28,30.2,30.23,648342.0,24.2778,24.2859,24.2217,24.2458,648342.0
2015-08-19 10:45:00,30.23,30.25,30.2,30.23,403776.0,24.2458,24.2618,24.2217,24.2458,403776.0
2015-08-19 10:50:00,30.23,30.24,30.12,30.12,539128.0,24.2458,24.2538,24.1575,24.1575,539128.0
2015-08-19 10:55:00,30.13,30.15,30.12,30.15,316710.0,24.1656,24.1816,24.1575,24.1816,316710.0
2015-08-19 11:00:00,30.16,30.22,30.16,30.17,314486.0,24.1896,24.2377,24.1896,24.1976,314486.0
2015-08-19 11:05:00,30.17,30.18,30.13,30.14,309024.0,24.1976,24.2057,24.1656,24.1736,309024.0
2015-08-19 11:10:00,30.13,30.16,30.1,30.11,239348.0,24.1656,24.1896,24.1415,24.1495,239348.0
2015-08-19 11:15:00,30.11,30.15,30.09,30.1,397448.0,24.1495,24.1816,24.1335,24.1415,397448.0
2015-08-19 11:20:00,30.09,30.11,30.08,30.11,236344.0,24.1335,24.1495,24.1255,24.1495,236344.0
2015-08-19 11:25:00,30.1,30.11,30.09,30.11,375796.0,24.1415,24.1495,24.1335,24.1495,375796.0
2015-08-19 11:30:00,30.11,30.13,30.1,30.11,202596.0,24.1495,24.1656,24.1415,24.1495,202596.0
2015-08-19 11:35:00,30.1,30.15,30.1,30.14,316916.0,24.1415,24.1816,24.1415,24.1736,316916.0
2015-08-19 11:40:00,30.14,30.15,30.11,30.11,196846.0,24.1736,24.1816,24.1495,24.1495,196846.0
2015-08-19 11:45:00,30.12,30.15,30.03,30.04,620446.0,24.1575,24.1816,24.0854,24.0934,620446.0
2015-08-19 11:50:00,30.04,30.05,30.0,30.05,488336.0,24.0934,24.1014,24.0613,24.1014,488336.0
2015-08-19 11:55:00,30.05,30.08,30.04,30.04,151808.0,24.1014,24.1255,24.0934,24.0934,151808.0
2015-08-19 12:00:00,30.04,30.08,30.02,30.02,215632.0,24.0934,24.1255,24.0773,24.0773,215632.0
2015-08-19 12:05:00,30.03,30.06,30.02,30.05,118862.0,24.0854,24.1094,24.0773,24.1014,118862.0
2015-08-19 12:10:00,30.05,30.09,30.05,30.08,235298.0,24.1014,24.1335,24.1014,24.1255,235298.0
2015-08-19 12:15:00,30.08,30.08,30.05,30.06,178728.0,24.1255,24.1255,24.1014,24.1094,178728.0
2015-08-19 12:20:00,30.06,30.09,30.04,30.06,131652.0,24.1094,24.1335,24.0934,24.1094,131652.0
2015-08-19 12:25:00,30.07,30.09,30.05,30.07,112548.0,24.1174,24.1335,24.1014,24.1174,112548.0
2015-08-19 12:30:00,30.07,30.1,30.06,30.06,192458.0,24.1174,24.1415,24.1094,24.1094,192458.0
2015-08-19 12:35:00,30.06,30.06,30.03,30.05,199626.0,24.1094,24.1094,24.0854,24.1014,199626.0
2015-08-19 12:40:00,30.05,30.08,30.05,30.08,287050.0,24.1014,24.1255,24.1014,24.1255,287050.0
2015-08-19 12:45:00,30.08,30.08,30.01,30.01,86184.0,24.1255,24.1255,24.0693,24.0693,86184.0
2015-08-19 12:50:00,30.01,30.03,29.99,30.02,111102.0,24.0693,24.0854,24.0533,24.0773,111102.0
2015-08-19 12:55:00,30.02,30.03,29.98,29.98,81438.0,24.0773,24.0854,24.0453,24.0453,81438.0
2015-08-19 13:00:00,29.98,30.0,29.95,29.97,130384.0,24.0453,24.0613,24.0212,24.0372,130384.0
2015-08-19 13:05:00,29.97,29.98,29.93,29.95,214196.0,24.0372,24.0453,24.0052,24.0212,214196.0
2015-08-19 13:10:00,29.95,30.03,29.94,29.97,392792.0,24.0212,24.0854,24.0132,24.0372,392792.0
2015-08-19 13:15:00,29.97,30.01,29.97,30.0,119176.0,24.0372,24.0693,24.0372,24.0613,119176.0
2015-08-19 13:20:00,30.0,30.04,30.0,30.04,219086.0,24.0613,24.0934,24.0613,24.0934,219086.0
2015-08-19 13:25:00,30.03,30.06,29.99,29.99,168684.0,24.0854,24.1094,24.0533,24.0533,168684.0
2015-08-19 13:30:00,29.99,30.0,29.98,30.0,138400.0,24.0533,24.0613,24.0453,24.0613,138400.0
2015-08-19 13:35:00,30.0,30.02,29.97,30.0,262962.0,24.0613,24.0773,24.0372,24.0613,262962.0
2015-08-19 13:40:00,30.0,30.13,29.99,30.13,286582.0,24.0613,24.1656,24.0533,24.1656,286582.0
2015-08-19 13:45:00,30.11,30.16,30.09,30.11,418308.0,24.1495,24.1896,24.1335,24.1495,418308.0
2015-08-19 13:50:00,30.11,30.14,30.08,30.1,371336.0,24.1495,24.1736,24.1255,24.1415,371336.0
2015-08-19 13:55:00,30.09,30.1,30.02,30.02,164032.0,24.1335,24.1415,24.0773,24.0773,164032.0
2015-08-19 14:00:00,30.03,30.11,30.01,30.09,259164.0,24.0854,24.1495,24.0693,24.1335,259164.0
2015-08-19 14:05:00,30.09,30.18,30.07,30.17,407564.0,24.1335,24.2057,24.1174,24.1976,407564.0
2015-08-19 14:10:00,30.17,30.25,30.16,30.22,279968.0,24.1976,24.2618,24.1896,24.2377,279968.0
2015-08-19 14:15:00,30.23,30.23,30.19,30.21,447776.0,24.2458,24.2458,24.2137,24.2297,447776.0
2015-08-19 14:20:00,30.21,30.22,30.19,30.2,228000.0,24.2297,24.2377,24.2137,24.2217,228000.0
2015-08-19 14:25:00,30.2,30.2,30.14,30.16,219312.0,24.2217,24.2217,24.1736,24.1896,219312.0
2015-08-19 14:30:00,30.16,30.18,30.12,30.15,345668.0,24.1896,24.2057,24.1575,24.1816,345668.0
2015-08-19 14:35:00,30.15,30.18,30.15,30.16,221940.0,24.1816,24.2057,24.1816,24.1896,221940.0
2015-08-19 14:40:00,30.16,30.16,30.09,30.09,192668.0,24.1896,24.1896,24.1335,24.1335,192668.0
2015-08-19 14:45:00,30.09,30.1,30.08,30.09,227978.0,24.1335,24.1415,24.1255,24.1335,227978.0
2015-08-19 14:50:00,30.09,30.1,30.04,30.05,177518.0,24.1335,24.1415,24.0934,24.1014,177518.0
2015-08-19 14:55:00,30.05,30.05,29.97,29.97,331602.0,24.1014,24.1014,24.0372,24.0372,331602.0
2015-08-19 15:00:00,29.97,29.97,29.93,29.94,292230.0,24.0372,24.0372,24.0052,24.0132,292230.0
2015-08-19 15:05:00,29.94,30.02,29.93,30.02,259906.0,24.0132,24.0773,24.0052,24.0773,259906.0
2015-08-19 15:10:00,30.01,30.02,29.98,30.0,230794.0,24.0693,24.0773,24.0453,24.0613,230794.0
2015-08-19 15:15:00,30.0,30.02,29.97,30.0,336470.0,24.0613,24.0773,24.0372,24.0613,336470.0
2015-08-19 15:20:00,30.0,30.06,29.99,30.02,265674.0,24.0613,24.1094,24.0533,24.0773,265674.0
2015-08-19 15:25:00,30.02,30.02,29.98,29.99,209876.0,24.0773,24.0773,24.0453,24.0533,209876.0
2015-08-19 15:30:00,29.99,30.07,29.99,30.03,277106.0,24.0533,24.1174,24.0533,24.0854,277106.0
2015-08-19 15:35:00,30.03,30.04,29.98,30.01,335678.0,24.0854,24.0934,24.0453,24.0693,335678.0
2015-08-19 15:40:00,30.01,30.07,30.0,30.02,314250.0,24.0693,24.1174,24.0613,24.0773,314250.0
2015-08-19 15:45:00,30.02,30.07,30.01,30.04,481722.0,24.0773,24.1174,24.0693,24.0934,481722.0
2015-08-19 15:50:00,30.04,30.04,29.99,30.01,880708.0,24.0934,24.0934,24.0533,24.0693,880708.0
2015-08-19 15:55:00,30.02,30.03,29.96,29.96,878100.0,24.0773,24.0854,24.0292,24.0292,878100.0
2015-08-20 09:30:00,29.54,29.58,29.4,29.43,678418.0,23.6924,23.7244,23.5801,23.6041,678418.0
2015-08-20 09:35:00,29.43,29.63,29.42,29.6,637308.0,23.6041,23.7645,23.5961,23.7405,637308.0
2015-08-20 09:40:00,29.61,29.68,29.58,29.61,311494.0,23.7485,23.8046,23.7244,23.7485,311494.0
2015-08-20 09:45:00,29.61,29.64,29.49,29.56,832512.0,23.7485,23.7726,23.6523,23.7084,832512.0
2015-08-20 09:50:00,29.55,29.55,29.46,29.48,299878.0,23.7004,23.7004,23.6282,23.6442,299878.0
2015-08-20 09:55:00,29.48,29.5,29.36,29.38,333086.0,23.6442,23.6603,23.548,23.564,333086.0
2015-08-20 10:00:00,29.39,29.46,29.3,29.31,463896.0,23.572,23.6282,23.4999,23.5079,463896.0
2015-08-20 10:05:00,29.31,29.43,29.29,29.43,900680.0,23.5079,23.6041,23.4918,23.6041,900680.0
2015-08-20 10:10:00,29.43,29.48,29.36,29.4,599816.0,23.6041,23.6442,23.548,23.5801,599816.0
2015-08-20 10:15:00,29.4,29.4,29.31,29.33,475018.0,23.5801,23.5801,23.5079,23.5239,475018.0
2015-08-20 10:20:00,29.33,29.34,29.22,29.23,637950.0,23.5239,23.5319,23.4357,23.4437,637950.0
2015-08-20 10:25:00,29.23,29.32,29.21,29.27,426718.0,23.4437,23.5159,23.4277,23.4758,426718.0
2015-08-20 10:30:00,29.27,29.33,29.25,29.32,374396.0,23.4758,23.5239,23.4598,23.5159,374396.0
2015-08-20 10:35:00,29.31,29.35,29.26,29.34,231982.0,23.5079,23.54,23.4678,23.5319,231982.0
2015-08-20 10:40:00,29.34,29.34,29.31,29.31,221302.0,23.5319,23.5319,23.5079,23.5079,221302.0
2015-08-20 10:45:00,29.31,29.36,29.28,29.34,277266.0,23.5079,23.548,23.4838,23.5319,277266.0
2015-08-20 10:50:00,29.34,29.36,29.31,29.35,268388.0,23.5319,23.548,23.5079,23.54,268388.0
2015-08-20 10:55:00,29.35,29.36,29.31,29.33,246440.0,23.54,23.548,23.5079,23.5239,246440.0
2015-08-20 11:00:00,29.34,29.38,29.31,29.36,234088.0,23.5319,23.564,23.5079,23.548,234088.0
2015-08-20 11:05:00,29.35,29.36,29.24,29.24,296930.0,23.54,23.548,23.4517,23.4517,296930.0
2015-08-20 11:10:00,29.24,29.25,29.2,29.22,561646.0,23.4517,23.4598,23.4197,23.4357,561646.0
2015-08-20 11:15:00,29.22,29.25,29.2,29.21,230026.0,23.4357,23.4598,23.4197,23.4277,230026.0
2015-08-20 11:20:00,29.21,29.26,29.2,29.26,234640.0,23.4277,23.4678,23.4197,23.4678,234640.0
2015-08-20 11:25:00,29.26,29.33,29.25,29.31,451378.0,23.4678,23.5239,23.4598,23.5079,451378.0
2015-08-20 11:30:00,29.31,29.31,29.24,29.25,526926.0,23.5079,23.5079,23.4517,23.4598,526926.0
2015-08-20 11:35:00,29.25,29.25,29.2,29.21,370008.0,23.4598,23.4598,23.4197,23.4277,370008.0
2015-08-20 11:40:00,29.21,29.22,29.2,29.21,396294.0,23.4277,23.4357,23.4197,23.4277,396294.0
2015-08-20 11:45:00,29.21,29.24,29.21,29.23,500460.0,23.4277,23.4517,23.4277,23.4437,500460.0
2015-08-20 11:50:00,29.23,29.24,29.19,29.2,257734.0,23.4437,23.4517,23.4116,23.4197,257734.0
2015-08-20 11:55:00,29.2,29.23,29.17,29.22,372784.0,23.4197,23.4437,23.3956,23.4357,372784.0
2015-08-20 12:00:00,29.22,29.23,29.18,29.19,539938.0,23.4357,23.4437,23.4036,23.4116,539938.0
2015-08-20 12:05:00,29.19,29.19,29.15,29.17,457740.0,23.4116,23.4116,23.3796,23.3956,457740.0
2015-08-20 12:10:00,29.17,29.17,29.14,29.14,302786.0,23.3956,23.3956,23.3715,23.3715,302786.0
2015-08-20 12:15:00,29.14,29.14,29.08,29.11,224438.0,23.3715,23.3715,23.3234,23.3475,224438.0
2015-08-20 12:20:00,29.11,29.14,29.09,29.11,558252.0,23.3475,23.3715,23.3314,23.3475,558252.0
2015-08-20 12:25:00,29.11,29.14,29.09,29.13,238694.0,23.3475,23.3715,23.3314,23.3635,238694.0
2015-08-20 12:30:00,29.13,29.16,29.11,29.14,384318.0,23.3635,23.3876,23.3475,23.3715,384318.0
2015-08-20 12:35:00,29.14,29.17,29.13,29.16,294748.0,23.3715,23.3956,23.3635,23.3876,294748.0
2015-08-20 12:40:00,29.16,29.17,29.14,29.14,174536.0,23.3876,23.3956,23.3715,23.3715,174536.0
2015-08-20 12:45:00,29.14,29.16,29.11,29.13,226208.0,23.3715,23.3876,23.3475,23.3635,226208.0
2015-08-20 12:50:00,29.13,29.13,29.09,29.1,174490.0,23.3635,23.3635,23.3314,23.3395,174490.0
2015-08-20 12:55:00,29.09,29.1,29.03,29.08,208472.0,23.3314,23.3395,23.2833,23.3234,208472.0
2015-08-20 13:00:00,29.08,29.09,29.05,29.07,237114.0,23.3234,23.3314,23.2994,23.3154,237114.0
2015-08-20 13:05:00,29.07,29.11,29.06,29.1,156850.0,23.3154,23.3475,23.3074,23.3395,156850.0
2015-08-20 13:10:00,29.1,29.1,29.06,29.09,602588.0,23.3395,23.3395,23.3074,23.3314,602588.0
2015-08-20 13:15:00,29.09,29.16,29.08,29.16,202000.0,23.3314,23.3876,23.3234,23.3876,202000.0
2015-08-20 13:20:00,29.15,29.18,29.15,29.15,203266.0,23.3796,23.4036,23.3796,23.3796,203266.0
2015-08-20 13:25:00,29.15,29.2,29.12,29.2,353460.0,23.3796,23.4197,23.3555,23.4197,353460.0
2015-08-20 13:30:00,29.2,29.23,29.16,29.17,245888.0,23.4197,23.4437,23.3876,23.3956,245888.0
2015-08-20 13:35:00,29.18,29.22,29.16,29.2,233158.0,23.4036,23.4357,23.3876,23.4197,233158.0
2015-08-20 13:40:00,29.19,29.25,29.16,29.24,484616.0,23.4116,23.4598,23.3876,23.4517,484616.0
2015-08-20 13:45:00,29.24,29.25,29.2,29.25,337122.0,23.4517,23.4598,23.4197,23.4598,337122.0
2015-08-20 13:50:00,29.25,29.3,29.25,29.28,492828.0,23.4598,23.4999,23.4598,23.4838,492828.0
2015-08-20 13:55:00,29.28,29.28,29.23,29.24,170644.0,23.4838,23.4838,23.4437,23.4517,170644.0
2015-08-20 14:00:00,29.24,29.25,29.18,29.18,170222.0,23.4517,23.4598,23.4036,23.4036,170222.0
2015-08-20 14:05:00,29.18,29.19,29.15,29.16,268228.0,23.4036,23.4116,23.3796,23.3876,268228.0
2015-08-20 14:10:00,29.16,29.17,29.15,29.15,178866.0,23.3876,23.3956,23.3796,23.3796,178866.0
2015-08-20 14:15:00,29.15,29.18,29.11,29.18,274100.0,23.3796,23.4036,23.3475,23.4036,274100.0
2015-08-20 14:20:00,29.18,29.24,29.17,29.23,293530.0,23.4036,23.4517,23.3956,23.4437,293530.0
2015-08-20 14:25:00,29.23,29.23,29.18,29.18,293110.0,23.4437,23.4437,23.4036,23.4036,293110.0
2015-08-20 14:30:00,29.18,29.2,29.16,29.19,418136.0,23.4036,23.4197,23.3876,23.4116,418136.0
2015-08-20 14:35:00,29.2,29.23,29.18,29.21,367368.0,23.4197,23.4437,23.4036,23.4277,367368.0
2015-08-20 14:40:00,29.21,29.25,29.21,29.25,424928.0,23.4277,23.4598,23.4277,23.4598,424928.0
2015-08-20 14:45:00,29.25,29.25,29.21,29.24,287166.0,23.4598,23.4598,23.4277,23.4517,287166.0
2015-08-20 14:50:00,29.24,29.3,29.23,29.28,459598.0,23.4517,23.4999,23.4437,23.4838,459598.0
2015-08-20 14:55:00,29.28,29.28,29.18,29.2,950708.0,23.4838,23.4838,23.4036,23.4197,950708.0
2015-08-20 15:00:00,29.21,29.24,29.19,29.22,677850.0,23.4277,23.4517,23.4116,23.4357,677850.0
2015-08-20 15:05:00,29.22,29.24,29.2,29.24,607710.0,23.4357,23.4517,23.4197,23.4517,607710.0
2015-08-20 15:10:00,29.24,29.25,29.23,29.25,500186.0,23.4517,23.4598,23.4437,23.4598,500186.0
2015-08-20 15:15:00,29.25,29.25,29.22,29.22,513388.0,23.4598,23.4598,23.4357,23.4357,513388.0
2015-08-20 15:20:00,29.22,29.25,29.22,29.24,435888.0,23.4357,23.4598,23.4357,23.4517,435888.0
2015-08-20 15:25:00,29.24,29.27,29.24,29.27,418156.0,23.4517,23.4758,23.4517,23.4758,418156.0
2015-08-20 15:30:00,29.27,29.31,29.26,29.28,458716.0,23.4758,23.5079,23.4678,23.4838,458716.0
2015-08-20 15:35:00,29.29,29.33,29.28,29.29,491470.0,23.4918,23.5239,23.4838,23.4918,491470.0
2015-08-20 15:40:00,29.29,29.36,29.25,29.34,685910.0,23.4918,23.548,23.4598,23.5319,685910.0
2015-08-20 15:45:00,29.35,29.35,29.23,29.24,789390.0,23.54,23.54,23.4437,23.4517,789390.0
2015-08-20 15:50:00,29.24,29.24,29.15,29.21,1379048.0,23.4517,23.4517,23.3796,23.4277,1379048.0
2015-08-20 15:55:00,29.21,29.24,29.17,29.2,1825458.0,23.4277,23.4517,23.3956,23.4197,1825458.0
2015-08-21 09:30:00,28.92,29.0,28.78,29.0,2331148.0,23.1951,23.2593,23.0828,23.2593,2331148.0
2015-08-21 09:35:00,29.0,29.04,28.89,28.89,699872.0,23.2593,23.2913,23.171,23.171,699872.0
2015-08-21 09:40:00,28.89,28.89,28.66,28.67,643098.0,23.171,23.171,22.9866,22.9946,643098.0
2015-08-21 09:45:00,28.67,28.78,28.61,28.78,386072.0,22.9946,23.0828,22.9465,23.0828,386072.0
2015-08-21 09:50:00,28.78,29.02,28.77,29.0,647312.0,23.0828,23.2753,23.0748,23.2593,647312.0
2015-08-21 09:55:00,29.0,29.03,28.95,29.02,176066.0,23.2593,23.2833,23.2191,23.2753,176066.0
2015-08-21 10:00:00,29.01,29.01,28.95,28.98,378196.0,23.2673,23.2673,23.2191,23.2432,378196.0
2015-08-21 10:05:00,28.98,29.0,28.95,28.96,640340.0,23.2432,23.2593,23.2191,23.2272,640340.0
2015-08-21 10:10:00,28.96,28.96,28.89,28.9,688962.0,23.2272,23.2272,23.171,23.179,688962.0
2015-08-21 10:15:00,28.91,28.98,28.91,28.97,225878.0,23.1871,23.2432,23.1871,23.2352,225878.0
2015-08-21 10:20:00,28.96,28.98,28.93,28.95,345204.0,23.2272,23.2432,23.2031,23.2191,345204.0
2015-08-21 10:25:00,28.95,28.98,28.9,28.95,247510.0,23.2191,23.2432,23.179,23.2191,247510.0
2015-08-21 10:30:00,28.95,28.97,28.9,28.9,188244.0,23.2191,23.2352,23.179,23.179,188244.0
2015-08-21 10:35:00,28.9,28.91,28.79,28.85,423342.0,23.179,23.1871,23.0908,23.1389,423342.0
2015-08-21 10:40:00,28.84,28.88,28.83,28.85,238464.0,23.1309,23.163,23.1229,23.1389,238464.0
2015-08-21 10:45:00,28.85,28.88,28.77,28.81,815694.0,23.1389,23.163,23.0748,23.1069,815694.0
2015-08-21 10:50:00,28.81,28.88,28.8,28.85,742638.0,23.1069,23.163,23.0988,23.1389,742638.0
2015-08-21 10:55:00,28.85,28.88,28.81,28.88,353698.0,23.1389,23.163,23.1069,23.163,353698.0
2015-08-21 11:00:00,28.88,28.91,28.85,28.89,344884.0,23.163,23.1871,23.1389,23.171,344884.0
2015-08-21 11:05:00,28.89,28.91,28.85,28.86,432790.0,23.171,23.1871,23.1389,23.147,432790.0
2015-08-21 11:10:00,28.86,28.86,28.68,28.71,495118.0,23.147,23.147,23.0026,23.0267,495118.0
2015-08-21 11:15:00,28.72,28.74,28.69,28.7,515024.0,23.0347,23.0507,23.0106,23.0186,515024.0
2015-08-21 11:20:00,28.7,28.7,28.61,28.64,645816.0,23.0186,23.0186,22.9465,22.9705,645816.0
2015-08-21 11:25:00,28.64,28.68,28.62,28.64,457000.0,22.9705,23.0026,22.9545,22.9705,457000.0
2015-08-21 11:30:00,28.64,28.68,28.61,28.61,410736.0,22.9705,23.0026,22.9465,22.9465,410736.0
2015-08-21 11:35:00,28.61,28.61,28.49,28.5,670686.0,22.9465,22.9465,22.8502,22.8582,670686.0
2015-08-21 11:40:00,28.51,28.65,28.49,28.61,257334.0,22.8663,22.9785,22.8502,22.9465,257334.0
2015-08-21 11:45:00,28.61,28.65,28.58,28.65,293498.0,22.9465,22.9785,22.9224,22.9785,293498.0
2015-08-21 11:50:00,28.65,28.68,28.62,28.67,250502.0,22.9785,23.0026,22.9545,22.9946,250502.0
2015-08-21 11:55:00,28.67,28.7,28.65,28.67,316310.0,22.9946,23.0186,22.9785,22.9946,316310.0
2015-08-21 12:00:00,28.67,28.73,28.66,28.72,410142.0,22.9946,23.0427,22.9866,23.0347,410142.0
2015-08-21 12:05:00,28.72,28.77,28.68,28.75,360872.0,23.0347,23.0748,23.0026,23.0587,360872.0
2015-08-21 12:10:00,28.75,28.8,28.69,28.7,321916.0,23.0587,23.0988,23.0106,23.0186,321916.0
2015-08-21 12:15:00,28.71,28.77,28.7,28.77,574838.0,23.0267,23.0748,23.0186,23.0748,574838.0
2015-08-21 12:20:00,28.77,28.77,28.68,28.74,484408.0,23.0748,23.0748,23.0026,23.0507,484408.0
2015-08-21 12:25:00,28.74,28.76,28.72,28.75,182680.0,23.0507,23.0668,23.0347,23.0587,182680.0
2015-08-21 12:30:00,28.75,28.78,28.73,28.77,263340.0,23.0587,23.0828,23.0427,23.0748,263340.0
2015-08-21 12:35:00,28.77,28.79,28.74,28.75,235276.0,23.0748,23.0908,23.0507,23.0587,235276.0
2015-08-21 12:40:00,28.75,28.76,28.71,28.74,689732.0,23.0587,23.0668,23.0267,23.0507,689732.0
2015-08-21 12:45:00,28.74,28.78,28.72,28.76,223842.0,23.0507,23.0828,23.0347,23.0668,223842.0
2015-08-21 12:50:00,28.76,28.76,28.72,28.75,321222.0,23.0668,23.0668,23.0347,23.0587,321222.0
2015-08-21 12:55:00,28.74,28.75,28.71,28.71,420308.0,23.0507,23.0587,23.0267,23.0267,420308.0
2015-08-21 13:00:00,28.72,28.75,28.71,28.74,560462.0,23.0347,23.0587,23.0267,23.0507,560462.0
2015-08-21 13:05:00,28.74,28.74,28.71,28.71,319960.0,23.0507,23.0507,23.0267,23.0267,319960.0
2015-08-21 13:10:00,28.71,28.75,28.7,28.75,352058.0,23.0267,23.0587,23.0186,23.0587,352058.0
2015-08-21 13:15:00,28.75,28.77,28.73,28.75,172966.0,23.0587,23.0748,23.0427,23.0587,172966.0
2015-08-21 13:20:00,28.75,28.83,28.74,28.82,218730.0,23.0587,23.1229,23.0507,23.1149,218730.0
2015-08-21 13:25:00,28.82,28.86,28.79,28.85,186840.0,23.1149,23.147,23.0908,23.1389,186840.0
2015-08-21 13:30:00,28.85,28.85,28.77,28.83,252040.0,23.1389,23.1389,23.0748,23.1229,252040.0
2015-08-21 13:35:00,28.83,28.86,28.8,28.84,261016.0,23.1229,23.147,23.0988,23.1309,261016.0
2015-08-21 13:40:00,28.83,28.86,28.82,28.84,324104.0,23.1229,23.147,23.1149,23.1309,324104.0
2015-08-21 13:45:00,28.84,28.84,28.8,28.81,265936.0,23.1309,23.1309,23.0988,23.1069,265936.0
2015-08-21 13:50:00,28.81,28.83,28.76,28.8,328266.0,23.1069,23.1229,23.0668,23.0988,328266.0
2015-08-21 13:55:00,28.8,28.81,28.78,28.8,496366.0,23.0988,23.1069,23.0828,23.0988,496366.0
2015-08-21 14:00:00,28.81,28.86,28.8,28.84,455984.0,23.1069,23.147,23.0988,23.1309,455984.0
2015-08-21 14:05:00,28.84,28.86,28.8,28.84,224224.0,23.1309,23.147,23.0988,23.1309,224224.0
2015-08-21 14:10:00,28.84,28.86,28.8,28.84,233280.0,23.1309,23.147,23.0988,23.1309,233280.0
2015-08-21 14:15:00,28.84,28.86,28.77,28.79,315316.0,23.1309,23.147,23.0748,23.0908,315316.0
2015-08-21 14:20:00,28.79,28.81,28.72,28.76,336098.0,23.0908,23.1069,23.0347,23.0668,336098.0
2015-08-21 14:25:00,28.76,28.77,28.74,28.75,250042.0,23.0668,23.0748,23.0507,23.0587,250042.0
2015-08-21 14:30:00,28.76,28.8,28.75,28.77,239364.0,23.0668,23.0988,23.0587,23.0748,239364.0
2015-08-21 14:35:00,28.77,28.77,28.73,28.77,564390.0,23.0748,23.0748,23.0427,23.0748,564390.0
2015-08-21 14:40:00,28.77,28.77,28.7,28.71,222184.0,23.0748,23.0748,23.0186,23.0267,222184.0
2015-08-21 14:45:00,28.71,28.72,28.67,28.67,492800.0,23.0267,23.0347,22.9946,22.9946,492800.0
2015-08-21 14:50:00,28.67,28.68,28.61,28.68,383046.0,22.9946,23.0026,22.9465,23.0026,383046.0
2015-08-21 14:55:00,28.67,28.71,28.66,28.66,304996.0,22.9946,23.0267,22.9866,22.9866,304996.0
2015-08-21 15:00:00,28.66,28.68,28.64,28.66,257448.0,22.9866,23.0026,22.9705,22.9866,257448.0
2015-08-21 15:05:00,28.67,28.68,28.61,28.61,335526.0,22.9946,23.0026,22.9465,22.9465,335526.0
2015-08-21 15:10:00,28.61,28.61,28.5,28.5,480558.0,22.9465,22.9465,22.8582,22.8582,480558.0
2015-08-21 15:15:00,28.5,28.57,28.44,28.55,717988.0,22.8582,22.9144,22.8101,22.8983,717988.0
2015-08-21 15:20:00,28.55,28.59,28.5,28.58,487332.0,22.8983,22.9304,22.8582,22.9224,487332.0
2015-08-21 15:25:00,28.57,28.58,28.47,28.51,561120.0,22.9144,22.9224,22.8342,22.8663,561120.0
2015-08-21 15:30:00,28.52,28.52,28.35,28.36,825940.0,22.8743,22.8743,22.7379,22.7459,825940.0
2015-08-21 15:35:00,28.36,28.4,28.3,28.36,914064.0,22.7459,22.778,22.6978,22.7459,914064.0
2015-08-21 15:40:00,28.36,28.47,28.36,28.46,840516.0,22.7459,22.8342,22.7459,22.8261,840516.0
2015-08-21 15:45:00,28.45,28.5,28.43,28.49,852944.0,22.8181,22.8582,22.8021,22.8502,852944.0
2015-08-21 15:50:00,28.49,28.54,28.43,28.49,1904180.0,22.8502,22.8903,22.8021,22.8502,1904180.0
2015-08-21 15:55:00,28.49,28.51,28.41,28.42,2823746.0,22.8502,22.8663,22.786,22.7941,2823746.0
2015-08-24 09:30:00,26.68,26.96,25.0,26.93,1998096.0,21.3985,21.6231,20.0511,21.599,1998096.0
2015-08-24 09:35:00,26.91,27.48,26.9,27.43,784546.0,21.583,22.0401,21.575,22.0,784546.0
2015-08-24 09:40:00,27.42,27.82,27.35,27.82,875792.0,21.992,22.3128,21.9359,22.3128,875792.0
2015-08-24 09:45:00,27.81,27.81,27.64,27.66,874236.0,22.3048,22.3048,22.1685,22.1845,874236.0
2015-08-24 09:50:00,27.66,27.68,27.16,27.32,793496.0,22.1845,22.2006,21.7835,21.9118,793496.0
2015-08-24 09:55:00,27.32,27.41,26.94,27.1,793518.0,21.9118,21.984,21.607,21.7354,793518.0
2015-08-24 10:00:00,27.1,27.35,27.05,27.34,1036598.0,21.7354,21.9359,21.6953,21.9279,1036598.0
2015-08-24 10:05:00,27.34,27.57,27.33,27.42,1058822.0,21.9279,22.1123,21.9198,21.992,1058822.0
2015-08-24 10:10:00,27.43,27.5,27.39,27.42,877840.0,22.0,22.0562,21.968,21.992,877840.0
2015-08-24 10:15:00,27.42,27.79,27.41,27.63,1214930.0,21.992,22.2888,21.984,22.1605,1214930.0
2015-08-24 10:20:00,27.63,27.96,27.63,27.96,767274.0,22.1605,22.4251,22.1605,22.4251,767274.0
2015-08-24 10:25:00,27.96,28.04,27.88,28.0,858958.0,22.4251,22.4893,22.361,22.4572,858958.0
2015-08-24 10:30:00,28.0,28.0,27.63,27.63,1230512.0,22.4572,22.4572,22.1605,22.1605,1230512.0
2015-08-24 10:35:00,27.63,27.9,27.63,27.81,454424.0,22.1605,22.377,22.1605,22.3048,454424.0
2015-08-24 10:40:00,27.81,27.85,27.63,27.73,511648.0,22.3048,22.3369,22.1605,22.2407,511648.0
2015-08-24 10:45:00,27.73,27.82,27.72,27.76,353960.0,22.2407,22.3128,22.2326,22.2647,353960.0
2015-08-24 10:50:00,27.76,27.83,27.74,27.82,459782.0,22.2647,22.3209,22.2487,22.3128,459782.0
2015-08-24 10:55:00,27.83,27.83,27.69,27.78,379328.0,22.3209,22.3209,22.2086,22.2808,379328.0
2015-08-24 11:00:00,27.78,27.8,27.63,27.68,406814.0,22.2808,22.2968,22.1605,22.2006,406814.0
2015-08-24 11:05:00,27.68,27.68,27.53,27.55,463638.0,22.2006,22.2006,22.0802,22.0963,463638.0
2015-08-24 11:10:00,27.55,27.57,27.49,27.57,401976.0,22.0963,22.1123,22.0482,22.1123,401976.0
2015-08-24 11:15:00,27.57,27.61,27.54,27.61,427428.0,22.1123,22.1444,22.0883,22.1444,427428.0
2015-08-24 11:20:00,27.61,27.63,27.53,27.56,338606.0,22.1444,22.1605,22.0802,22.1043,338606.0
2015-08-24 11:25:00,27.56,27.68,27.55,27.67,328900.0,22.1043,22.2006,22.0963,22.1925,328900.0
2015-08-24 11:30:00,27.67,27.67,27.62,27.66,339496.0,22.1925,22.1925,22.1524,22.1845,339496.0
2015-08-24 11:35:00,27.66,27.78,27.65,27.78,383996.0,22.1845,22.2808,22.1765,22.2808,383996.0
2015-08-24 11:40:00,27.77,27.8,27.75,27.79,424248.0,22.2727,22.2968,22.2567,22.2888,424248.0
2015-08-24 11:45:00,27.79,27.82,27.78,27.81,425704.0,22.2888,22.3128,22.2808,22.3048,425704.0
2015-08-24 11:50:00,27.81,28.04,27.81,28.03,412964.0,22.3048,22.4893,22.3048,22.4813,412964.0
2015-08-24 11:55:00,28.03,28.03,27.98,27.99,289176.0,22.4813,22.4813,22.4412,22.4492,289176.0
2015-08-24 12:00:00,27.99,27.99,27.83,27.83,260292.0,22.4492,22.4492,22.3209,22.3209,260292.0
2015-08-24 12:05:00,27.84,27.93,27.78,27.91,379138.0,22.3289,22.4011,22.2808,22.385,379138.0
2015-08-24 12:10:00,27.91,28.03,27.89,28.01,1007330.0,22.385,22.4813,22.369,22.4652,1007330.0
2015-08-24 12:15:00,28.02,28.06,28.0,28.04,434600.0,22.4732,22.5053,22.4572,22.4893,434600.0
2015-08-24 12:20:00,28.04,28.08,28.03,28.08,785982.0,22.4893,22.5214,22.4813,22.5214,785982.0
2015-08-24 12:25:00,28.08,28.08,28.04,28.04,337654.0,22.5214,22.5214,22.4893,22.4893,337654.0
2015-08-24 12:30:00,28.04,28.06,28.0,28.05,509028.0,22.4893,22.5053,22.4572,22.4973,509028.0
2015-08-24 12:35:00,28.05,28.15,28.05,28.11,325918.0,22.4973,22.5775,22.4973,22.5454,325918.0
2015-08-24 12:40:00,28.11,28.11,28.09,28.1,325898.0,22.5454,22.5454,22.5294,22.5374,325898.0
2015-08-24 12:45:00,28.1,28.1,28.0,28.0,592412.0,22.5374,22.5374,22.4572,22.4572,592412.0
2015-08-24 12:50:00,28.0,28.09,28.0,28.05,500550.0,22.4572,22.5294,22.4572,22.4973,500550.0
2015-08-24 12:55:00,28.05,28.08,27.98,27.99,348206.0,22.4973,22.5214,22.4412,22.4492,348206.0
2015-08-24 13:00:00,27.98,28.05,27.98,28.04,265984.0,22.4412,22.4973,22.4412,22.4893,265984.0
2015-08-24 13:05:00,28.03,28.11,28.01,28.11,309734.0,22.4813,22.5454,22.4652,22.5454,309734.0
2015-08-24 13:10:00,28.11,28.14,28.08,28.08,384158.0,22.5454,22.5695,22.5214,22.5214,384158.0
2015-08-24 13:15:00,28.08,28.15,28.07,28.13,405114.0,22.5214,22.5775,22.5134,22.5615,405114.0
2015-08-24 13:20:00,28.13,28.13,27.99,28.0,399420.0,22.5615,22.5615,22.4492,22.4572,399420.0
2015-08-24 13:25:00,28.0,28.01,27.94,28.0,641320.0,22.4572,22.4652,22.4091,22.4572,641320.0
2015-08-24 13:30:00,28.0,28.0,27.91,27.92,190658.0,22.4572,22.4572,22.385,22.393,190658.0
2015-08-24 13:35:00,27.92,27.95,27.83,27.83,325230.0,22.393,22.4171,22.3209,22.3209,325230.0
2015-08-24 13:40:00,27.83,27.87,27.79,27.85,317746.0,22.3209,22.3529,22.2888,22.3369,317746.0
2015-08-24 13:45:00,27.85,27.92,27.84,27.89,386410.0,22.3369,22.393,22.3289,22.369,386410.0
2015-08-24 13:50:00,27.89,27.89,27.75,27.75,226826.0,22.369,22.369,22.2567,22.2567,226826.0
2015-08-24 13:55:00,27.75,27.75,27.6,27.6,444984.0,22.2567,22.2567,22.1364,22.1364,444984.0
2015-08-24 14:00:00,27.6,27.63,27.57,27.61,409944.0,22.1364,22.1605,22.1123,22.1444,409944.0
2015-08-24 14:05:00,27.61,27.62,27.5,27.52,282948.0,22.1444,22.1524,22.0562,22.0722,282948.0
2015-08-24 14:10:00,27.52,27.57,27.5,27.5,454886.0,22.0722,22.1123,22.0562,22.0562,454886.0
2015-08-24 14:15:00,27.5,27.65,27.48,27.65,465972.0,22.0562,22.1765,22.0401,22.1765,465972.0
2015-08-24 14:20:00,27.66,27.75,27.61,27.61,566168.0,22.1845,22.2567,22.1444,22.1444,566168.0
2015-08-24 14:25:00,27.61,27.61,27.56,27.57,228650.0,22.1444,22.1444,22.1043,22.1123,228650.0
2015-08-24 14:30:00,27.57,27.6,27.56,27.58,218350.0,22.1123,22.1364,22.1043,22.1204,218350.0
2015-08-24 14:35:00,27.59,27.63,27.59,27.61,351472.0,22.1284,22.1605,22.1284,22.1444,351472.0
2015-08-24 14:40:00,27.61,27.61,27.51,27.51,442938.0,22.1444,22.1444,22.0642,22.0642,442938.0
2015-08-24 14:45:00,27.51,27.52,27.44,27.45,446716.0,22.0642,22.0722,22.0081,22.0161,446716.0
2015-08-24 14:50:00,27.45,27.46,27.22,27.22,497130.0,22.0161,22.0241,21.8316,21.8316,497130.0
2015-08-24 14:55:00,27.21,27.26,27.15,27.16,617460.0,21.8236,21.8637,21.7755,21.7835,617460.0
2015-08-24 15:00:00,27.16,27.2,27.05,27.18,680152.0,21.7835,21.8156,21.6953,21.7995,680152.0
2015-08-24 15:05:00,27.18,27.32,27.18,27.31,652358.0,21.7995,21.9118,21.7995,21.9038,652358.0
2015-08-24 15:10:00,27.31,27.32,27.17,27.23,775812.0,21.9038,21.9118,21.7915,21.8396,775812.0
2015-08-24 15:15:00,27.23,27.23,27.05,27.06,568302.0,21.8396,21.8396,21.6953,21.7033,568302.0
2015-08-24 15:20:00,27.07,27.15,27.06,27.15,939362.0,21.7113,21.7755,21.7033,21.7755,939362.0
2015-08-24 15:25:00,27.15,27.25,27.13,27.17,752088.0,21.7755,21.8557,21.7594,21.7915,752088.0
2015-08-24 15:30:00,27.18,27.18,27.11,27.18,831526.0,21.7995,21.7995,21.7434,21.7995,831526.0
2015-08-24 15:35:00,27.17,27.47,27.17,27.47,585490.0,21.7915,22.0321,21.7915,22.0321,585490.0
2015-08-24 15:40:00,27.47,27.68,27.42,27.67,1035028.0,22.0321,22.2006,21.992,22.1925,1035028.0
2015-08-24 15:45:00,27.68,27.86,27.59,27.6,889238.0,22.2006,22.3449,22.1284,22.1364,889238.0
2015-08-24 15:50:00,27.59,27.6,27.48,27.54,1008882.0,22.1284,22.1364,22.0401,22.0883,1008882.0
2015-08-24 15:55:00,27.54,27.55,27.2,27.21,1760258.0,22.0883,22.0963,21.8156,21.8236,1760258.0
2015-08-25 09:30:00,27.93,28.0,27.52,27.63,1558688.0,22.4011,22.4572,22.0722,22.1605,1558688.0
2015-08-25 09:35:00,27.63,27.73,27.52,27.58,483982.0,22.1605,22.2407,22.0722,22.1204,483982.0
2015-08-25 09:40:00,27.57,27.66,27.39,27.42,798730.0,22.1123,22.1845,21.968,21.992,798730.0
2015-08-25 09:45:00,27.42,27.67,27.41,27.6,374024.0,21.992,22.1925,21.984,22.1364,374024.0
2015-08-25 09:50:00,27.6,27.82,27.6,27.75,635468.0,22.1364,22.3128,22.1364,22.2567,635468.0
2015-08-25 09:55:00,27.75,27.81,27.67,27.72,410104.0,22.2567,22.3048,22.1925,22.2326,410104.0
2015-08-25 10:00:00,27.72,27.78,27.6,27.74,344586.0,22.2326,22.2808,22.1364,22.2487,344586.0
2015-08-25 10:05:00,27.74,27.76,27.6,27.71,409468.0,22.2487,22.2647,22.1364,22.2246,409468.0
2015-08-25 10:10:00,27.71,27.82,27.65,27.8,455496.0,22.2246,22.3128,22.1765,22.2968,455496.0
2015-08-25 10:15:00,27.79,27.86,27.68,27.7,320224.0,22.2888,22.3449,22.2006,22.2166,320224.0
2015-08-25 10:20:00,27.69,27.71,27.62,27.63,327328.0,22.2086,22.2246,22.1524,22.1605,327328.0
2015-08-25 10:25:00,27.63,27.67,27.6,27.66,472036.0,22.1605,22.1925,22.1364,22.1845,472036.0
2015-08-25 10:30:00,27.66,27.68,27.6,27.65,263024.0,22.1845,22.2006,22.1364,22.1765,263024.0
2015-08-25 10:35:00,27.65,27.68,27.6,27.67,274850.0,22.1765,22.2006,22.1364,22.1925,274850.0
2015-08-25 10:40:00,27.67,27.73,27.67,27.7,257868.0,22.1925,22.2407,22.1925,22.2166,257868.0
2015-08-25 10:45:00,27.7,27.71,27.64,27.66,258410.0,22.2166,22.2246,22.1685,22.1845,258410.0
2015-08-25 10:50:00,27.66,27.69,27.64,27.68,243936.0,22.1845,22.2086,22.1685,22.2006,243936.0
2015-08-25 10:55:00,27.67,27.68,27.65,27.67,273770.0,22.1925,22.2006,22.1765,22.1925,273770.0
2015-08-25 11:00:00,27.67,27.74,27.67,27.71,281748.0,22.1925,22.2487,22.1925,22.2246,281748.0
2015-08-25 11:05:00,27.7,27.75,27.67,27.75,173464.0,22.2166,22.2567,22.1925,22.2567,173464.0
2015-08-25 11:10:00,27.75,27.83,27.75,27.82,301664.0,22.2567,22.3209,22.2567,22.3128,301664.0
2015-08-25 11:15:00,27.82,27.84,27.81,27.81,231894.0,22.3128,22.3289,22.3048,22.3048,231894.0
2015-08-25 11:20:00,27.81,27.93,27.81,27.85,266086.0,22.3048,22.4011,22.3048,22.3369,266086.0
2015-08-25 11:25:00,27.85,27.85,27.8,27.8,195262.0,22.3369,22.3369,22.2968,22.2968,195262.0
2015-08-25 11:30:00,27.8,27.8,27.69,27.78,302338.0,22.2968,22.2968,22.2086,22.2808,302338.0
2015-08-25 11:35:00,27.78,27.82,27.75,27.78,171668.0,22.2808,22.3128,22.2567,22.2808,171668.0
2015-08-25 11:40:00,27.78,27.8,27.71,27.75,255858.0,22.2808,22.2968,22.2246,22.2567,255858.0
2015-08-25 11:45:00,27.75,27.84,27.74,27.84,121412.0,22.2567,22.3289,22.2487,22.3289,121412.0
2015-08-25 11:50:00,27.84,27.86,27.76,27.77,215680.0,22.3289,22.3449,22.2647,22.2727,215680.0
2015-08-25 11:55:00,27.77,27.77,27.71,27.71,129814.0,22.2727,22.2727,22.2246,22.2246,129814.0
2015-08-25 12:00:00,27.71,27.73,27.68,27.7,188648.0,22.2246,22.2407,22.2006,22.2166,188648.0
2015-08-25 12:05:00,27.69,27.73,27.66,27.68,144378.0,22.2086,22.2407,22.1845,22.2006,144378.0
2015-08-25 12:10:00,27.68,27.72,27.68,27.72,139430.0,22.2006,22.2326,22.2006,22.2326,139430.0
2015-08-25 12:15:00,27.72,27.72,27.64,27.69,182922.0,22.2326,22.2326,22.1685,22.2086,182922.0
2015-08-25 12:20:00,27.68,27.75,27.68,27.72,139636.0,22.2006,22.2567,22.2006,22.2326,139636.0
2015-08-25 12:25:00,27.72,27.77,27.71,27.77,423534.0,22.2326,22.2727,22.2246,22.2727,423534.0
2015-08-25 12:30:00,27.77,27.78,27.75,27.78,182610.0,22.2727,22.2808,22.2567,22.2808,182610.0
2015-08-25 12:35:00,27.78,27.78,27.73,27.75,205386.0,22.2808,22.2808,22.2407,22.2567,205386.0
2015-08-25 12:40:00,27.75,27.78,27.75,27.78,119396.0,22.2567,22.2808,22.2567,22.2808,119396.0
2015-08-25 12:45:00,27.78,27.79,27.73,27.74,126228.0,22.2808,22.2888,22.2407,22.2487,126228.0
2015-08-25 12:50:00,27.74,27.75,27.72,27.72,115632.0,22.2487,22.2567,22.2326,22.2326,115632.0
2015-08-25 12:55:00,27.72,27.74,27.68,27.68,161670.0,22.2326,22.2487,22.2006,22.2006,161670.0
2015-08-25 13:00:00,27.68,27.69,27.62,27.68,185392.0,22.2006,22.2086,22.1524,22.2006,185392.0
2015-08-25 13:05:00,27.68,27.71,27.68,27.68,140936.0,22.2006,22.2246,22.2006,22.2006,140936.0
2015-08-25 13:10:00,27.68,27.69,27.62,27.64,115966.0,22.2006,22.2086,22.1524,22.1685,115966.0
2015-08-25 13:15:00,27.64,27.66,27.6,27.61,175566.0,22.1685,22.1845,22.1364,22.1444,175566.0
2015-08-25 13:20:00,27.61,27.64,27.58,27.63,247594.0,22.1444,22.1685,22.1204,22.1605,247594.0
2015-08-25 13:25:00,27.63,27.64,27.47,27.49,487906.0,22.1605,22.1685,22.0321,22.0482,487906.0
2015-08-25 13:30:00,27.49,27.57,27.49,27.56,475698.0,22.0482,22.1123,22.0482,22.1043,475698.0
2015-08-25 13:35:00,27.56,27.61,27.56,27.6,325716.0,22.1043,22.1444,22.1043,22.1364,325716.0
2015-08-25 13:40:00,27.6,27.61,27.53,27.53,472762.0,22.1364,22.1444,22.0802,22.0802,472762.0
2015-08-25 13:45:00,27.53,27.59,27.52,27.58,219736.0,22.0802,22.1284,22.0722,22.1204,219736.0
2015-08-25 13:50:00,27.58,27.64,27.58,27.63,227352.0,22.1204,22.1685,22.1204,22.1605,227352.0
2015-08-25 13:55:00,27.63,27.67,27.63,27.66,133264.0,22.1605,22.1925,22.1605,22.1845,133264.0
2015-08-25 14:00:00,27.66,27.66,27.51,27.54,425116.0,22.1845,22.1845,22.0642,22.0883,425116.0
2015-08-25 14:05:00,27.53,27.58,27.53,27.54,294152.0,22.0802,22.1204,22.0802,22.0883,294152.0
2015-08-25 14:10:00,27.53,27.56,27.5,27.51,245410.0,22.0802,22.1043,22.0562,22.0642,245410.0
2015-08-25 14:15:00,27.51,27.59,27.5,27.58,310488.0,22.0642,22.1284,22.0562,22.1204,310488.0
2015-08-25 14:20:00,27.58,27.63,27.55,27.6,449456.0,22.1204,22.1605,22.0963,22.1364,449456.0
2015-08-25 14:25:00,27.6,27.62,27.58,27.61,390068.0,22.1364,22.1524,22.1204,22.1444,390068.0
2015-08-25 14:30:00,27.61,27.68,27.61,27.68,287562.0,22.1444,22.2006,22.1444,22.2006,287562.0
2015-08-25 14:35:00,27.67,27.67,27.59,27.61,216298.0,22.1925,22.1925,22.1284,22.1444,216298.0
2015-08-25 14:40:00,27.61,27.68,27.61,27.65,180066.0,22.1444,22.2006,22.1444,22.1765,180066.0
2015-08-25 14:45:00,27.65,27.78,27.64,27.78,237702.0,22.1765,22.2808,22.1685,22.2808,237702.0
2015-08-25 14:50:00,27.78,27.81,27.75,27.76,220448.0,22.2808,22.3048,22.2567,22.2647,220448.0
2015-08-25 14:55:00,27.77,27.83,27.76,27.8,186238.0,22.2727,22.3209,22.2647,22.2968,186238.0
2015-08-25 15:00:00,27.8,27.83,27.78,27.78,257584.0,22.2968,22.3209,22.2808,22.2808,257584.0
2015-08-25 15:05:00,27.78,27.78,27.69,27.7,347074.0,22.2808,22.2808,22.2086,22.2166,347074.0
2015-08-25 15:10:00,27.7,27.7,27.66,27.66,331604.0,22.2166,22.2166,22.1845,22.1845,331604.0
2015-08-25 15:15:00,27.66,27.66,27.55,27.55,399798.0,22.1845,22.1845,22.0963,22.0963,399798.0
2015-08-25 15:20:00,27.55,27.55,27.42,27.44,609572.0,22.0963,22.0963,21.992,22.0081,609572.0
2015-08-25 15:25:00,27.44,27.5,27.38,27.42,477452.0,22.0081,22.0562,21.9599,21.992,477452.0
2015-08-25 15:30:00,27.42,27.43,27.3,27.39,576292.0,21.992,22.0,21.8958,21.968,576292.0
2015-08-25 15:35:00,27.39,27.43,27.3,27.31,528374.0,21.968,22.0,21.8958,21.9038,528374.0
2015-08-25 15:40:00,27.31,27.4,27.26,27.31,600532.0,21.9038,21.976,21.8637,21.9038,600532.0
2015-08-25 15:45:00,27.31,27.31,27.14,27.19,776598.0,21.9038,21.9038,21.7675,21.8076,776598.0
2015-08-25 15:50:00,27.2,27.27,27.05,27.26,1460684.0,21.8156,21.8717,21.6953,21.8637,1460684.0
2015-08-25 15:55:00,27.26,27.26,26.92,26.93,1832986.0,21.8637,21.8637,21.591,21.599,1832986.0
2015-08-26 09:30:00,27.59,27.62,27.45,27.52,835146.0,22.1284,22.1524,22.0161,22.0722,835146.0
2015-08-26 09:35:00,27.53,27.53,27.36,27.45,465506.0,22.0802,22.0802,21.9439,22.0161,465506.0
2015-08-26 09:40:00,27.45,27.49,27.27,27.37,584694.0,22.0161,22.0482,21.8717,21.9519,584694.0
2015-08-26 09:45:00,27.37,27.5,27.35,27.49,460490.0,21.9519,22.0562,21.9359,22.0482,460490.0
2015-08-26 09:50:00,27.5,27.5,27.3,27.35,450818.0,22.0562,22.0562,21.8958,21.9359,450818.0
2015-08-26 09:55:00,27.36,27.45,27.34,27.37,249254.0,21.9439,22.0161,21.9279,21.9519,249254.0
2015-08-26 10:00:00,27.36,27.43,27.31,27.43,440314.0,21.9439,22.0,21.9038,22.0,440314.0
2015-08-26 10:05:00,27.42,27.47,27.36,27.4,322280.0,21.992,22.0321,21.9439,21.976,322280.0
2015-08-26 10:10:00,27.4,27.43,27.29,27.39,321216.0,21.976,22.0,21.8878,21.968,321216.0
2015-08-26 10:15:00,27.39,27.39,27.09,27.14,752320.0,21.968,21.968,21.7273,21.7675,752320.0
2015-08-26 10:20:00,27.14,27.25,27.11,27.21,377190.0,21.7675,21.8557,21.7434,21.8236,377190.0
2015-08-26 10:25:00,27.21,27.32,27.2,27.27,351722.0,21.8236,21.9118,21.8156,21.8717,351722.0
2015-08-26 10:30:00,27.27,27.45,27.22,27.43,403722.0,21.8717,22.0161,21.8316,22.0,403722.0
2015-08-26 10:35:00,27.43,27.45,27.29,27.33,317548.0,22.0,22.0161,21.8878,21.9198,317548.0
2015-08-26 10:40:00,27.33,27.33,27.23,27.31,411750.0,21.9198,21.9198,21.8396,21.9038,411750.0
2015-08-26 10:45:00,27.31,27.32,27.17,27.25,224048.0,21.9038,21.9118,21.7915,21.8557,224048.0
2015-08-26 10:50:00,27.25,27.41,27.22,27.41,306800.0,21.8557,21.984,21.8316,21.984,306800.0
2015-08-26 10:55:00,27.4,27.41,27.26,27.29,305120.0,21.976,21.984,21.8637,21.8878,305120.0
2015-08-26 11:00:00,27.29,27.31,27.2,27.27,338858.0,21.8878,21.9038,21.8156,21.8717,338858.0
2015-08-26 11:05:00,27.27,27.32,27.24,27.24,265340.0,21.8717,21.9118,21.8477,21.8477,265340.0
2015-08-26 11:10:00,27.24,27.28,27.18,27.25,288700.0,21.8477,21.8797,21.7995,21.8557,288700.0
2015-08-26 11:15:00,27.24,27.34,27.24,27.33,221386.0,21.8477,21.9279,21.8477,21.9198,221386.0
2015-08-26 11:20:00,27.33,27.38,27.29,27.3,341328.0,21.9198,21.9599,21.8878,21.8958,341328.0
2015-08-26 11:25:00,27.3,27.36,27.26,27.28,639800.0,21.8958,21.9439,21.8637,21.8797,639800.0
2015-08-26 11:30:00,27.28,27.32,27.13,27.14,359828.0,21.8797,21.9118,21.7594,21.7675,359828.0
2015-08-26 11:35:00,27.14,27.14,27.03,27.04,368708.0,21.7675,21.7675,21.6792,21.6872,368708.0
2015-08-26 11:40:00,27.04,27.15,27.02,27.13,473540.0,21.6872,21.7755,21.6712,21.7594,473540.0
2015-08-26 11:45:00,27.13,27.18,27.06,27.14,303024.0,21.7594,21.7995,21.7033,21.7675,303024.0
2015-08-26 11:50:00,27.14,27.2,27.1,27.11,347184.0,21.7675,21.8156,21.7354,21.7434,347184.0
2015-08-26 11:55:00,27.1,27.14,27.07,27.11,224060.0,21.7354,21.7675,21.7113,21.7434,224060.0
2015-08-26 12:00:00,27.11,27.11,27.06,27.08,198206.0,21.7434,21.7434,21.7033,21.7193,198206.0
2015-08-26 12:05:00,27.08,27.13,27.03,27.09,205308.0,21.7193,21.7594,21.6792,21.7273,205308.0
2015-08-26 12:10:00,27.09,27.13,27.07,27.13,241452.0,21.7273,21.7594,21.7113,21.7594,241452.0
2015-08-26 12:15:00,27.13,27.18,27.1,27.15,174608.0,21.7594,21.7995,21.7354,21.7755,174608.0
2015-08-26 12:20:00,27.15,27.17,27.05,27.07,181394.0,21.7755,21.7915,21.6953,21.7113,181394.0
2015-08-26 12:25:00,27.07,27.1,27.02,27.06,193328.0,21.7113,21.7354,21.6712,21.7033,193328.0
2015-08-26 12:30:00,27.05,27.06,26.96,26.96,327716.0,21.6953,21.7033,21.6231,21.6231,327716.0
2015-08-26 12:35:00,26.96,27.04,26.96,26.98,170236.0,21.6231,21.6872,21.6231,21.6391,170236.0
2015-08-26 12:40:00,26.98,27.0,26.95,26.97,158420.0,21.6391,21.6552,21.6151,21.6311,158420.0
2015-08-26 12:45:00,26.97,27.05,26.94,27.03,153592.0,21.6311,21.6953,21.607,21.6792,153592.0
2015-08-26 12:50:00,27.02,27.1,26.98,27.09,179586.0,21.6712,21.7354,21.6391,21.7273,179586.0
2015-08-26 12:55:00,27.09,27.16,27.07,27.16,176948.0,21.7273,21.7835,21.7113,21.7835,176948.0
2015-08-26 13:00:00,27.17,27.23,27.13,27.18,271164.0,21.7915,21.8396,21.7594,21.7995,271164.0
2015-08-26 13:05:00,27.18,27.22,27.1,27.13,135974.0,21.7995,21.8316,21.7354,21.7594,135974.0
2015-08-26 13:10:00,27.14,27.18,27.07,27.11,145970.0,21.7675,21.7995,21.7113,21.7434,145970.0
2015-08-26 13:15:00,27.11,27.16,27.1,27.13,148812.0,21.7434,21.7835,21.7354,21.7594,148812.0
2015-08-26 13:20:00,27.13,27.25,27.13,27.22,195578.0,21.7594,21.8557,21.7594,21.8316,195578.0
2015-08-26 13:25:00,27.22,27.28,27.2,27.28,204288.0,21.8316,21.8797,21.8156,21.8797,204288.0
2015-08-26 13:30:00,27.28,27.29,27.22,27.29,195766.0,21.8797,21.8878,21.8316,21.8878,195766.0
2015-08-26 13:35:00,27.29,27.39,27.27,27.37,283242.0,21.8878,21.968,21.8717,21.9519,283242.0
2015-08-26 13:40:00,27.36,27.38,27.29,27.31,181116.0,21.9439,21.9599,21.8878,21.9038,181116.0
2015-08-26 13:45:00,27.31,27.35,27.27,27.3,183574.0,21.9038,21.9359,21.8717,21.8958,183574.0
2015-08-26 13:50:00,27.3,27.36,27.29,27.36,221706.0,21.8958,21.9439,21.8878,21.9439,221706.0
2015-08-26 13:55:00,27.36,27.4,27.31,27.38,212654.0,21.9439,21.976,21.9038,21.9599,212654.0
2015-08-26 14:00:00,27.38,27.39,27.27,27.29,200182.0,21.9599,21.968,21.8717,21.8878,200182.0
2015-08-26 14:05:00,27.29,27.34,27.28,27.32,201586.0,21.8878,21.9279,21.8797,21.9118,201586.0
2015-08-26 14:10:00,27.33,27.35,27.25,27.26,214354.0,21.9198,21.9359,21.8557,21.8637,214354.0
2015-08-26 14:15:00,27.26,27.29,27.21,27.24,403328.0,21.8637,21.8878,21.8236,21.8477,403328.0
2015-08-26 14:20:00,27.24,27.27,27.21,27.23,263962.0,21.8477,21.8717,21.8236,21.8396,263962.0
2015-08-26 14:25:00,27.23,27.27,27.21,27.25,224492.0,21.8396,21.8717,21.8236,21.8557,224492.0
2015-08-26 14:30:00,27.25,27.28,27.2,27.27,292458.0,21.8557,21.8797,21.8156,21.8717,292458.0
2015-08-26 14:35:00,27.27,27.37,27.26,27.36,274812.0,21.8717,21.9519,21.8637,21.9439,274812.0
2015-08-26 14:40:00,27.36,27.45,27.36,27.42,220848.0,21.9439,22.0161,21.9439,21.992,220848.0
2015-08-26 14:45:00,27.42,27.5,27.4,27.43,288978.0,21.992,22.0562,21.976,22.0,288978.0
2015-08-26 14:50:00,27.43,27.48,27.42,27.43,210354.0,22.0,22.0401,21.992,22.0,210354.0
2015-08-26 14:55:00,27.43,27.47,27.38,27.45,262980.0,22.0,22.0321,21.9599,22.0161,262980.0
2015-08-26 15:00:00,27.45,27.46,27.4,27.42,238030.0,22.0161,22.0241,21.976,21.992,238030.0
2015-08-26 15:05:00,27.42,27.61,27.41,27.58,346444.0,21.992,22.1444,21.984,22.1204,346444.0
2015-08-26 15:10:00,27.58,27.68,27.58,27.63,466634.0,22.1204,22.2006,22.1204,22.1605,466634.0
2015-08-26 15:15:00,27.63,27.68,27.57,27.68,355448.0,22.1605,22.2006,22.1123,22.2006,355448.0
2015-08-26 15:20:00,27.68,27.76,27.62,27.65,892406.0,22.2006,22.2647,22.1524,22.1765,892406.0
2015-08-26 15:25:00,27.65,27.67,27.58,27.58,263578.0,22.1765,22.1925,22.1204,22.1204,263578.0
2015-08-26 15:30:00,27.58,27.67,27.58,27.66,550460.0,22.1204,22.1925,22.1204,22.1845,550460.0
2015-08-26 15:35:00,27.66,27.66,27.54,27.54,729528.0,22.1845,22.1845,22.0883,22.0883,729528.0
2015-08-26 15:40:00,27.55,27.77,27.53,27.73,546398.0,22.0963,22.2727,22.0802,22.2407,546398.0
2015-08-26 15:45:00,27.73,27.77,27.64,27.65,554990.0,22.2407,22.2727,22.1685,22.1765,554990.0
2015-08-26 15:50:00,27.65,27.75,27.65,27.74,934404.0,22.1765,22.2567,22.1765,22.2487,934404.0
2015-08-26 15:55:00,27.74,27.74,27.63,27.68,1641940.0,22.2487,22.2487,22.1605,22.2006,1641940.0
2015-08-27 09:30:00,27.95,28.0,27.81,27.93,765294.0,22.4171,22.4572,22.3048,22.4011,765294.0
2015-08-27 09:35:00,27.92,28.05,27.89,28.04,548006.0,22.393,22.4973,22.369,22.4893,548006.0
2015-08-27 09:40:00,28.04,28.2,28.03,28.18,523420.0,22.4893,22.6176,22.4813,22.6016,523420.0
2015-08-27 09:45:00,28.18,28.22,28.08,28.13,523370.0,22.6016,22.6337,22.5214,22.5615,523370.0
2015-08-27 09:50:00,28.13,28.17,28.02,28.04,365808.0,22.5615,22.5936,22.4732,22.4893,365808.0
2015-08-27 09:55:00,28.04,28.12,27.96,28.11,281898.0,22.4893,22.5535,22.4251,22.5454,281898.0
2015-08-27 10:00:00,28.11,28.21,28.03,28.16,449290.0,22.5454,22.6256,22.4813,22.5855,449290.0
2015-08-27 10:05:00,28.16,28.2,28.1,28.2,379286.0,22.5855,22.6176,22.5374,22.6176,379286.0
2015-08-27 10:10:00,28.21,28.21,28.12,28.13,427324.0,22.6256,22.6256,22.5535,22.5615,427324.0
2015-08-27 10:15:00,28.13,28.16,28.04,28.14,338110.0,22.5615,22.5855,22.4893,22.5695,338110.0
2015-08-27 10:20:00,28.14,28.18,28.1,28.18,221780.0,22.5695,22.6016,22.5374,22.6016,221780.0
2015-08-27 10:25:00,28.18,28.18,28.13,28.14,253720.0,22.6016,22.6016,22.5615,22.5695,253720.0
2015-08-27 10:30:00,28.14,28.15,28.08,28.11,419350.0,22.5695,22.5775,22.5214,22.5454,419350.0
2015-08-27 10:35:00,28.12,28.14,28.08,28.11,275260.0,22.5535,22.5695,22.5214,22.5454,275260.0
2015-08-27 10:40:00,28.11,28.16,28.1,28.14,225268.0,22.5454,22.5855,22.5374,22.5695,225268.0
2015-08-27 10:45:00,28.14,28.23,28.13,28.2,353300.0,22.5695,22.6417,22.5615,22.6176,353300.0
2015-08-27 10:50:00,28.21,28.21,28.15,28.18,200036.0,22.6256,22.6256,22.5775,22.6016,200036.0
2015-08-27 10:55:00,28.18,28.21,28.15,28.21,273892.0,22.6016,22.6256,22.5775,22.6256,273892.0
2015-08-27 11:00:00,28.21,28.27,28.18,28.23,260260.0,22.6256,22.6738,22.6016,22.6417,260260.0
2015-08-27 11:05:00,28.24,28.32,28.23,28.26,275248.0,22.6497,22.7139,22.6417,22.6657,275248.0
2015-08-27 11:10:00,28.26,28.33,28.24,28.3,211844.0,22.6657,22.7219,22.6497,22.6978,211844.0
2015-08-27 11:15:00,28.3,28.31,28.23,28.23,260890.0,22.6978,22.7058,22.6417,22.6417,260890.0
2015-08-27 11:20:00,28.23,28.27,28.2,28.25,256674.0,22.6417,22.6738,22.6176,22.6577,256674.0
2015-08-27 11:25:00,28.25,28.27,28.21,28.25,187534.0,22.6577,22.6738,22.6256,22.6577,187534.0
2015-08-27 11:30:00,28.25,28.27,28.23,28.25,350246.0,22.6577,22.6738,22.6417,22.6577,350246.0
2015-08-27 11:35:00,28.25,28.25,28.19,28.2,164952.0,22.6577,22.6577,22.6096,22.6176,164952.0
2015-08-27 11:40:00,28.2,28.25,28.2,28.23,141462.0,22.6176,22.6577,22.6176,22.6417,141462.0
2015-08-27 11:45:00,28.24,28.26,28.21,28.25,177456.0,22.6497,22.6657,22.6256,22.6577,177456.0
2015-08-27 11:50:00,28.26,28.29,28.25,28.28,162186.0,22.6657,22.6898,22.6577,22.6818,162186.0
2015-08-27 11:55:00,28.29,28.29,28.24,28.27,194840.0,22.6898,22.6898,22.6497,22.6738,194840.0
2015-08-27 12:00:00,28.27,28.29,28.24,28.29,143732.0,22.6738,22.6898,22.6497,22.6898,143732.0
2015-08-27 12:05:00,28.28,28.4,28.28,28.33,300456.0,22.6818,22.778,22.6818,22.7219,300456.0
2015-08-27 12:10:00,28.34,28.34,28.28,28.3,102950.0,22.7299,22.7299,22.6818,22.6978,102950.0
2015-08-27 12:15:00,28.3,28.34,28.29,28.33,156004.0,22.6978,22.7299,22.6898,22.7219,156004.0
2015-08-27 12:20:00,28.33,28.35,28.31,28.34,145134.0,22.7219,22.7379,22.7058,22.7299,145134.0
2015-08-27 12:25:00,28.34,28.36,28.31,28.34,100682.0,22.7299,22.7459,22.7058,22.7299,100682.0
2015-08-27 12:30:00,28.35,28.42,28.34,28.39,239408.0,22.7379,22.7941,22.7299,22.77,239408.0
2015-08-27 12:35:00,28.39,28.39,28.35,28.38,139946.0,22.77,22.77,22.7379,22.762,139946.0
2015-08-27 12:40:00,28.38,28.39,28.3,28.3,316284.0,22.762,22.77,22.6978,22.6978,316284.0
2015-08-27 12:45:00,28.3,28.43,28.29,28.34,525076.0,22.6978,22.8021,22.6898,22.7299,525076.0
2015-08-27 12:50:00,28.35,28.42,28.35,28.41,151972.0,22.7379,22.7941,22.7379,22.786,151972.0
2015-08-27 12:55:00,28.41,28.41,28.36,28.4,143912.0,22.786,22.786,22.7459,22.778,143912.0
2015-08-27 13:00:00,28.4,28.41,28.35,28.36,138520.0,22.778,22.786,22.7379,22.7459,138520.0
2015-08-27 13:05:00,28.35,28.36,28.33,28.33,224098.0,22.7379,22.7459,22.7219,22.7219,224098.0
2015-08-27 13:10:00,28.33,28.34,28.29,28.29,198604.0,22.7219,22.7299,22.6898,22.6898,198604.0
2015-08-27 13:15:00,28.3,28.31,28.25,28.26,413964.0,22.6978,22.7058,22.6577,22.6657,413964.0
2015-08-27 13:20:00,28.26,28.32,28.25,28.29,205944.0,22.6657,22.7139,22.6577,22.6898,205944.0
2015-08-27 13:25:00,28.29,28.31,28.27,28.28,177622.0,22.6898,22.7058,22.6738,22.6818,177622.0
2015-08-27 13:30:00,28.28,28.29,28.25,28.25,219616.0,22.6818,22.6898,22.6577,22.6577,219616.0
2015-08-27 13:35:00,28.25,28.25,28.21,28.21,275664.0,22.6577,22.6577,22.6256,22.6256,275664.0
2015-08-27 13:40:00,28.21,28.25,28.21,28.25,189774.0,22.6256,22.6577,22.6256,22.6577,189774.0
2015-08-27 13:45:00,28.25,28.25,28.17,28.21,248072.0,22.6577,22.6577,22.5936,22.6256,248072.0
2015-08-27 13:50:00,28.21,28.22,28.17,28.2,152212.0,22.6256,22.6337,22.5936,22.6176,152212.0
2015-08-27 13:55:00,28.21,28.24,28.18,28.24,407790.0,22.6256,22.6497,22.6016,22.6497,407790.0
2015-08-27 14:00:00,28.25,28.25,28.22,28.23,251440.0,22.6577,22.6577,22.6337,22.6417,251440.0
2015-08-27 14:05:00,28.23,28.23,28.18,28.18,137038.0,22.6417,22.6417,22.6016,22.6016,137038.0
2015-08-27 14:10:00,28.18,28.21,28.17,28.18,156816.0,22.6016,22.6256,22.5936,22.6016,156816.0
2015-08-27 14:15:00,28.18,28.18,28.09,28.11,300200.0,22.6016,22.6016,22.5294,22.5454,300200.0
2015-08-27 14:20:00,28.11,28.14,28.09,28.11,238682.0,22.5454,22.5695,22.5294,22.5454,238682.0
2015-08-27 14:25:00,28.11,28.13,27.95,28.0,411116.0,22.5454,22.5615,22.4171,22.4572,411116.0
2015-08-27 14:30:00,28.0,28.07,27.97,28.0,368878.0,22.4572,22.5134,22.4331,22.4572,368878.0
2015-08-27 14:35:00,28.0,28.1,28.0,28.09,349544.0,22.4572,22.5374,22.4572,22.5294,349544.0
2015-08-27 14:40:00,28.09,28.1,28.0,28.0,445312.0,22.5294,22.5374,22.4572,22.4572,445312.0
2015-08-27 14:45:00,28.0,28.07,27.95,27.95,337204.0,22.4572,22.5134,22.4171,22.4171,337204.0
2015-08-27 14:50:00,27.96,28.03,27.93,27.99,306864.0,22.4251,22.4813,22.4011,22.4492,306864.0
2015-08-27 14:55:00,27.98,28.0,27.83,27.85,429540.0,22.4412,22.4572,22.3209,22.3369,429540.0
2015-08-27 15:00:00,27.85,27.93,27.79,27.79,555882.0,22.3369,22.4011,22.2888,22.2888,555882.0
2015-08-27 15:05:00,27.79,27.92,27.73,27.9,657222.0,22.2888,22.393,22.2407,22.377,657222.0
2015-08-27 15:10:00,27.9,27.96,27.85,27.93,1059898.0,22.377,22.4251,22.3369,22.4011,1059898.0
2015-08-27 15:15:00,27.93,28.02,27.88,28.0,624162.0,22.4011,22.4732,22.361,22.4572,624162.0
2015-08-27 15:20:00,28.0,28.0,27.92,27.95,479418.0,22.4572,22.4572,22.393,22.4171,479418.0
2015-08-27 15:25:00,27.95,28.13,27.9,28.11,757926.0,22.4171,22.5615,22.377,22.5454,757926.0
2015-08-27 15:30:00,28.11,28.2,28.04,28.17,694936.0,22.5454,22.6176,22.4893,22.5936,694936.0
2015-08-27 15:35:00,28.18,28.18,28.07,28.11,432406.0,22.6016,22.6016,22.5134,22.5454,432406.0
2015-08-27 15:40:00,28.11,28.22,28.09,28.22,561866.0,22.5454,22.6337,22.5294,22.6337,561866.0
2015-08-27 15:45:00,28.22,28.29,28.21,28.27,617432.0,22.6337,22.6898,22.6256,22.6738,617432.0
2015-08-27 15:50:00,28.27,28.33,28.24,28.31,799320.0,22.6738,22.7219,22.6497,22.7058,799320.0
2015-08-27 15:55:00,28.31,28.4,28.31,28.39,1444620.0,22.7058,22.778,22.7058,22.77,1444620.0
2015-08-28 09:30:00,28.3,28.38,28.21,28.32,584484.0,22.6978,22.762,22.6256,22.7139,584484.0
2015-08-28 09:35:00,28.32,28.36,28.26,28.35,324380.0,22.7139,22.7459,22.6657,22.7379,324380.0
2015-08-28 09:40:00,28.35,28.36,28.2,28.24,269334.0,22.7379,22.7459,22.6176,22.6497,269334.0
2015-08-28 09:45:00,28.24,28.24,28.17,28.2,246922.0,22.6497,22.6497,22.5936,22.6176,246922.0
2015-08-28 09:50:00,28.2,28.32,28.19,28.25,196170.0,22.6176,22.7139,22.6096,22.6577,196170.0
2015-08-28 09:55:00,28.25,28.35,28.2,28.32,234366.0,22.6577,22.7379,22.6176,22.7139,234366.0
2015-08-28 10:00:00,28.31,28.36,28.27,28.28,330932.0,22.7058,22.7459,22.6738,22.6818,330932.0
2015-08-28 10:05:00,28.28,28.31,28.15,28.18,375802.0,22.6818,22.7058,22.5775,22.6016,375802.0
2015-08-28 10:10:00,28.18,28.25,28.13,28.16,237540.0,22.6016,22.6577,22.5615,22.5855,237540.0
2015-08-28 10:15:00,28.16,28.25,28.16,28.21,197114.0,22.5855,22.6577,22.5855,22.6256,197114.0
2015-08-28 10:20:00,28.21,28.25,28.16,28.25,187242.0,22.6256,22.6577,22.5855,22.6577,187242.0
2015-08-28 10:25:00,28.25,28.35,28.25,28.32,230356.0,22.6577,22.7379,22.6577,22.7139,230356.0
2015-08-28 10:30:00,28.32,28.35,28.3,28.35,316548.0,22.7139,22.7379,22.6978,22.7379,316548.0
2015-08-28 10:35:00,28.34,28.34,28.25,28.28,284484.0,22.7299,22.7299,22.6577,22.6818,284484.0
2015-08-28 10:40:00,28.27,28.27,28.22,28.25,214312.0,22.6738,22.6738,22.6337,22.6577,214312.0
2015-08-28 10:45:00,28.25,28.27,28.18,28.21,165240.0,22.6577,22.6738,22.6016,22.6256,165240.0
2015-08-28 10:50:00,28.21,28.24,28.18,28.23,281716.0,22.6256,22.6497,22.6016,22.6417,281716.0
2015-08-28 10:55:00,28.24,28.3,28.24,28.29,151262.0,22.6497,22.6978,22.6497,22.6898,151262.0
2015-08-28 11:00:00,28.28,28.34,28.28,28.32,134780.0,22.6818,22.7299,22.6818,22.7139,134780.0
2015-08-28 11:05:00,28.32,28.34,28.29,28.31,152966.0,22.7139,22.7299,22.6898,22.7058,152966.0
2015-08-28 11:10:00,28.31,28.34,28.29,28.32,153868.0,22.7058,22.7299,22.6898,22.7139,153868.0
2015-08-28 11:15:00,28.32,28.35,28.32,28.34,205302.0,22.7139,22.7379,22.7139,22.7299,205302.0
2015-08-28 11:20:00,28.35,28.35,28.33,28.34,206008.0,22.7379,22.7379,22.7219,22.7299,206008.0
2015-08-28 11:25:00,28.34,28.42,28.34,28.41,308916.0,22.7299,22.7941,22.7299,22.786,308916.0
2015-08-28 11:30:00,28.41,28.42,28.38,28.42,246974.0,22.786,22.7941,22.762,22.7941,246974.0
2015-08-28 11:35:00,28.41,28.42,28.36,28.36,1611266.0,22.786,22.7941,22.7459,22.7459,1611266.0
2015-08-28 11:40:00,28.36,28.38,28.26,28.28,744062.0,22.7459,22.762,22.6657,22.6818,744062.0
2015-08-28 11:45:00,28.28,28.29,28.25,28.25,353770.0,22.6818,22.6898,22.6577,22.6577,353770.0
2015-08-28 11:50:00,28.25,28.3,28.21,28.21,180538.0,22.6577,22.6978,22.6256,22.6256,180538.0
2015-08-28 11:55:00,28.21,28.23,28.14,28.22,277390.0,22.6256,22.6417,22.5695,22.6337,277390.0
2015-08-28 12:00:00,28.22,28.26,28.2,28.25,106376.0,22.6337,22.6657,22.6176,22.6577,106376.0
2015-08-28 12:05:00,28.24,28.25,28.2,28.2,134244.0,22.6497,22.6577,22.6176,22.6176,134244.0
2015-08-28 12:10:00,28.2,28.22,28.15,28.18,177630.0,22.6176,22.6337,22.5775,22.6016,177630.0
2015-08-28 12:15:00,28.18,28.22,28.17,28.2,182682.0,22.6016,22.6337,22.5936,22.6176,182682.0
2015-08-28 12:20:00,28.2,28.22,28.16,28.18,155802.0,22.6176,22.6337,22.5855,22.6016,155802.0
2015-08-28 12:25:00,28.18,28.22,28.16,28.18,128118.0,22.6016,22.6337,22.5855,22.6016,128118.0
2015-08-28 12:30:00,28.18,28.25,28.18,28.22,256084.0,22.6016,22.6577,22.6016,22.6337,256084.0
2015-08-28 12:35:00,28.22,28.24,28.18,28.18,256296.0,22.6337,22.6497,22.6016,22.6016,256296.0
2015-08-28 12:40:00,28.18,28.21,28.15,28.16,218922.0,22.6016,22.6256,22.5775,22.5855,218922.0
2015-08-28 12:45:00,28.16,28.17,28.1,28.16,212438.0,22.5855,22.5936,22.5374,22.5855,212438.0
2015-08-28 12:50:00,28.16,28.18,28.16,28.16,177296.0,22.5855,22.6016,22.5855,22.5855,177296.0
2015-08-28 12:55:00,28.16,28.17,28.13,28.14,210178.0,22.5855,22.5936,22.5615,22.5695,210178.0
2015-08-28 13:00:00,28.15,28.16,28.13,28.14,124908.0,22.5775,22.5855,22.5615,22.5695,124908.0
2015-08-28 13:05:00,28.14,28.22,28.14,28.22,95876.0,22.5695,22.6337,22.5695,22.6337,95876.0
2015-08-28 13:10:00,28.22,28.25,28.21,28.24,134664.0,22.6337,22.6577,22.6256,22.6497,134664.0
2015-08-28 13:15:00,28.24,28.26,28.23,28.25,91512.0,22.6497,22.6657,22.6417,22.6577,91512.0
2015-08-28 13:20:00,28.26,28.28,28.25,28.25,143002.0,22.6657,22.6818,22.6577,22.6577,143002.0
2015-08-28 13:25:00,28.25,28.26,28.17,28.17,178678.0,22.6577,22.6657,22.5936,22.5936,178678.0
2015-08-28 13:30:00,28.17,28.21,28.17,28.18,108644.0,22.5936,22.6256,22.5936,22.6016,108644.0
2015-08-28 13:35:00,28.18,28.18,28.11,28.11,240412.0,22.6016,22.6016,22.5454,22.5454,240412.0
2015-08-28 13:40:00,28.11,28.16,28.09,28.16,126962.0,22.5454,22.5855,22.5294,22.5855,126962.0
2015-08-28 13:45:00,28.16,28.2,28.15,28.16,119836.0,22.5855,22.6176,22.5775,22.5855,119836.0
2015-08-28 13:50:00,28.16,28.22,28.16,28.18,115236.0,22.5855,22.6337,22.5855,22.6016,115236.0
2015-08-28 13:55:00,28.18,28.22,28.16,28.17,147262.0,22.6016,22.6337,22.5855,22.5936,147262.0
2015-08-28 14:00:00,28.17,28.23,28.15,28.22,148780.0,22.5936,22.6417,22.5775,22.6337,148780.0
2015-08-28 14:05:00,28.22,28.27,28.22,28.25,129138.0,22.6337,22.6738,22.6337,22.6577,129138.0
2015-08-28 14:10:00,28.25,28.27,28.23,28.24,129530.0,22.6577,22.6738,22.6417,22.6497,129530.0
2015-08-28 14:15:00,28.24,28.26,28.2,28.22,178494.0,22.6497,22.6657,22.6176,22.6337,178494.0
2015-08-28 14:20:00,28.23,28.27,28.23,28.26,133300.0,22.6417,22.6738,22.6417,22.6657,133300.0
2015-08-28 14:25:00,28.25,28.27,28.22,28.26,127964.0,22.6577,22.6738,22.6337,22.6657,127964.0
2015-08-28 14:30:00,28.27,28.3,28.24,28.24,148082.0,22.6738,22.6978,22.6497,22.6497,148082.0
2015-08-28 14:35:00,28.24,28.29,28.2,28.28,174542.0,22.6497,22.6898,22.6176,22.6818,174542.0
2015-08-28 14:40:00,28.28,28.3,28.26,28.28,129098.0,22.6818,22.6978,22.6657,22.6818,129098.0
2015-08-28 14:45:00,28.28,28.38,28.28,28.33,216784.0,22.6818,22.762,22.6818,22.7219,216784.0
2015-08-28 14:50:00,28.33,28.35,28.28,28.32,154560.0,22.7219,22.7379,22.6818,22.7139,154560.0
2015-08-28 14:55:00,28.31,28.34,28.3,28.33,130784.0,22.7058,22.7299,22.6978,22.7219,130784.0
2015-08-28 15:00:00,28.34,28.34,28.25,28.29,211882.0,22.7299,22.7299,22.6577,22.6898,211882.0
2015-08-28 15:05:00,28.29,28.36,28.27,28.35,395924.0,22.6898,22.7459,22.6738,22.7379,395924.0
2015-08-28 15:10:00,28.35,28.35,28.28,28.29,323352.0,22.7379,22.7379,22.6818,22.6898,323352.0
2015-08-28 15:15:00,28.29,28.34,28.26,28.29,182154.0,22.6898,22.7299,22.6657,22.6898,182154.0
2015-08-28 15:20:00,28.29,28.3,28.25,28.26,240982.0,22.6898,22.6978,22.6577,22.6657,240982.0
2015-08-28 15:25:00,28.26,28.31,28.23,28.28,229674.0,22.6657,22.7058,22.6417,22.6818,229674.0
2015-08-28 15:30:00,28.28,28.29,28.24,28.25,313596.0,22.6818,22.6898,22.6497,22.6577,313596.0
2015-08-28 15:35:00,28.25,28.27,28.2,28.24,323562.0,22.6577,22.6738,22.6176,22.6497,323562.0
2015-08-28 15:40:00,28.24,28.29,28.21,28.27,304508.0,22.6497,22.6898,22.6256,22.6738,304508.0
2015-08-28 15:45:00,28.27,28.31,28.24,28.26,375042.0,22.6738,22.7058,22.6497,22.6657,375042.0
2015-08-28 15:50:00,28.26,28.42,28.26,28.34,623286.0,22.6657,22.7941,22.6657,22.7299,623286.0
2015-08-28 15:55:00,28.34,28.41,28.34,28.38,822754.0,22.7299,22.786,22.7299,22.762,822754.0
2015-08-31 09:30:00,28.36,28.36,28.11,28.11,484942.0,22.7459,22.7459,22.5454,22.5454,484942.0
2015-08-31 09:35:00,28.11,28.18,28.1,28.11,271750.0,22.5454,22.6016,22.5374,22.5454,271750.0
2015-08-31 09:40:00,28.12,28.17,28.11,28.17,141674.0,22.5535,22.5936,22.5454,22.5936,141674.0
2015-08-31 09:45:00,28.17,28.18,28.08,28.11,373758.0,22.5936,22.6016,22.5214,22.5454,373758.0
2015-08-31 09:50:00,28.1,28.18,28.08,28.17,314680.0,22.5374,22.6016,22.5214,22.5936,314680.0
2015-08-31 09:55:00,28.17,28.18,28.08,28.08,218472.0,22.5936,22.6016,22.5214,22.5214,218472.0
2015-08-31 10:00:00,28.09,28.09,28.04,28.04,207484.0,22.5294,22.5294,22.4893,22.4893,207484.0
2015-08-31 10:05:00,28.04,28.05,27.99,28.02,321078.0,22.4893,22.4973,22.4492,22.4732,321078.0
2015-08-31 10:10:00,28.02,28.05,28.0,28.04,327402.0,22.4732,22.4973,22.4572,22.4893,327402.0
2015-08-31 10:15:00,28.04,28.06,28.0,28.02,438922.0,22.4893,22.5053,22.4572,22.4732,438922.0
2015-08-31 10:20:00,28.01,28.05,27.98,28.05,247020.0,22.4652,22.4973,22.4412,22.4973,247020.0
2015-08-31 10:25:00,28.05,28.08,28.02,28.05,190758.0,22.4973,22.5214,22.4732,22.4973,190758.0
2015-08-31 10:30:00,28.05,28.08,28.04,28.08,130938.0,22.4973,22.5214,22.4893,22.5214,130938.0
2015-08-31 10:35:00,28.08,28.16,28.07,28.16,189972.0,22.5214,22.5855,22.5134,22.5855,189972.0
2015-08-31 10:40:00,28.16,28.18,28.13,28.14,216720.0,22.5855,22.6016,22.5615,22.5695,216720.0
2015-08-31 10:45:00,28.14,28.18,28.11,28.14,197468.0,22.5695,22.6016,22.5454,22.5695,197468.0
2015-08-31 10:50:00,28.14,28.2,28.13,28.19,168992.0,22.5695,22.6176,22.5615,22.6096,168992.0
2015-08-31 10:55:00,28.19,28.21,28.17,28.18,181758.0,22.6096,22.6256,22.5936,22.6016,181758.0
2015-08-31 11:00:00,28.17,28.18,28.1,28.1,308448.0,22.5936,22.6016,22.5374,22.5374,308448.0
2015-08-31 11:05:00,28.1,28.12,28.04,28.1,363310.0,22.5374,22.5535,22.4893,22.5374,363310.0
2015-08-31 11:10:00,28.1,28.18,28.08,28.18,175854.0,22.5374,22.6016,22.5214,22.6016,175854.0
2015-08-31 11:15:00,28.18,28.24,28.17,28.22,192222.0,22.6016,22.6497,22.5936,22.6337,192222.0
2015-08-31 11:20:00,28.22,28.24,28.18,28.21,124506.0,22.6337,22.6497,22.6016,22.6256,124506.0
2015-08-31 11:25:00,28.21,28.25,28.2,28.24,168766.0,22.6256,22.6577,22.6176,22.6497,168766.0
2015-08-31 11:30:00,28.24,28.25,28.23,28.24,136254.0,22.6497,22.6577,22.6417,22.6497,136254.0
2015-08-31 11:35:00,28.24,28.27,28.22,28.27,189568.0,22.6497,22.6738,22.6337,22.6738,189568.0
2015-08-31 11:40:00,28.27,28.37,28.27,28.36,215204.0,22.6738,22.754,22.6738,22.7459,215204.0
2015-08-31 11:45:00,28.36,28.38,28.31,28.35,138930.0,22.7459,22.762,22.7058,22.7379,138930.0
2015-08-31 11:50:00,28.34,28.35,28.28,28.3,118394.0,22.7299,22.7379,22.6818,22.6978,118394.0
2015-08-31 11:55:00,28.29,28.3,28.24,28.29,160634.0,22.6898,22.6978,22.6497,22.6898,160634.0
2015-08-31 12:00:00,28.29,28.33,28.28,28.33,199774.0,22.6898,22.7219,22.6818,22.7219,199774.0
2015-08-31 12:05:00,28.33,28.33,28.27,28.27,87598.0,22.7219,22.7219,22.6738,22.6738,87598.0
2015-08-31 12:10:00,28.27,28.28,28.23,28.25,306698.0,22.6738,22.6818,22.6417,22.6577,306698.0
2015-08-31 12:15:00,28.25,28.29,28.25,28.29,68556.0,22.6577,22.6898,22.6577,22.6898,68556.0
2015-08-31 12:20:00,28.28,28.3,28.25,28.27,91622.0,22.6818,22.6978,22.6577,22.6738,91622.0
2015-08-31 12:25:00,28.27,28.33,28.27,28.31,83062.0,22.6738,22.7219,22.6738,22.7058,83062.0
2015-08-31 12:30:00,28.31,28.33,28.26,28.26,73796.0,22.7058,22.7219,22.6657,22.6657,73796.0
2015-08-31 12:35:00,28.26,28.29,28.25,28.29,120036.0,22.6657,22.6898,22.6577,22.6898,120036.0
2015-08-31 12:40:00,28.29,28.3,28.25,28.29,75186.0,22.6898,22.6978,22.6577,22.6898,75186.0
2015-08-31 12:45:00,28.3,28.3,28.25,28.26,82404.0,22.6978,22.6978,22.6577,22.6657,82404.0
2015-08-31 12:50:00,28.26,28.28,28.25,28.27,109890.0,22.6657,22.6818,22.6577,22.6738,109890.0
2015-08-31 12:55:00,28.27,28.28,28.24,28.24,138490.0,22.6738,22.6818,22.6497,22.6497,138490.0
2015-08-31 13:00:00,28.24,28.25,28.21,28.22,79420.0,22.6497,22.6577,22.6256,22.6337,79420.0
2015-08-31 13:05:00,28.22,28.28,28.22,28.27,102376.0,22.6337,22.6818,22.6337,22.6738,102376.0
2015-08-31 13:10:00,28.27,28.28,28.25,28.26,95538.0,22.6738,22.6818,22.6577,22.6657,95538.0
2015-08-31 13:15:00,28.26,28.28,28.25,28.27,94232.0,22.6657,22.6818,22.6577,22.6738,94232.0
2015-08-31 13:20:00,28.27,28.27,28.21,28.23,101186.0,22.6738,22.6738,22.6256,22.6417,101186.0
2015-08-31 13:25:00,28.23,28.25,28.22,28.24,77416.0,22.6417,22.6577,22.6337,22.6497,77416.0
2015-08-31 13:30:00,28.24,28.24,28.17,28.18,149018.0,22.6497,22.6497,22.5936,22.6016,149018.0
2015-08-31 13:35:00,28.18,28.21,28.17,28.21,73104.0,22.6016,22.6256,22.5936,22.6256,73104.0
2015-08-31 13:40:00,28.21,28.23,28.19,28.22,90820.0,22.6256,22.6417,22.6096,22.6337,90820.0
2015-08-31 13:45:00,28.22,28.22,28.18,28.18,93172.0,22.6337,22.6337,22.6016,22.6016,93172.0
2015-08-31 13:50:00,28.18,28.21,28.17,28.2,87460.0,22.6016,22.6256,22.5936,22.6176,87460.0
2015-08-31 13:55:00,28.2,28.2,28.18,28.18,81242.0,22.6176,22.6176,22.6016,22.6016,81242.0
2015-08-31 14:00:00,28.19,28.25,28.19,28.23,123582.0,22.6096,22.6577,22.6096,22.6417,123582.0
2015-08-31 14:05:00,28.22,28.23,28.16,28.16,169714.0,22.6337,22.6417,22.5855,22.5855,169714.0
2015-08-31 14:10:00,28.16,28.16,28.1,28.11,250674.0,22.5855,22.5855,22.5374,22.5454,250674.0
2015-08-31 14:15:00,28.11,28.13,28.07,28.09,247718.0,22.5454,22.5615,22.5134,22.5294,247718.0
2015-08-31 14:20:00,28.09,28.15,28.09,28.15,117056.0,22.5294,22.5775,22.5294,22.5775,117056.0
2015-08-31 14:25:00,28.15,28.17,28.13,28.15,132268.0,22.5775,22.5936,22.5615,22.5775,132268.0
2015-08-31 14:30:00,28.15,28.17,28.12,28.15,113174.0,22.5775,22.5936,22.5535,22.5775,113174.0
2015-08-31 14:35:00,28.15,28.15,28.09,28.1,148578.0,22.5775,22.5775,22.5294,22.5374,148578.0
2015-08-31 14:40:00,28.1,28.1,28.08,28.09,183378.0,22.5374,22.5374,22.5214,22.5294,183378.0
2015-08-31 14:45:00,28.09,28.09,28.05,28.07,222964.0,22.5294,22.5294,22.4973,22.5134,222964.0
2015-08-31 14:50:00,28.07,28.07,28.02,28.02,356578.0,22.5134,22.5134,22.4732,22.4732,356578.0
2015-08-31 14:55:00,28.02,28.04,28.0,28.03,171980.0,22.4732,22.4893,22.4572,22.4813,171980.0
2015-08-31 15:00:00,28.03,28.12,28.02,28.1,280756.0,22.4813,22.5535,22.4732,22.5374,280756.0
2015-08-31 15:05:00,28.1,28.15,28.08,28.14,217822.0,22.5374,22.5775,22.5214,22.5695,217822.0
2015-08-31 15:10:00,28.14,28.16,28.13,28.15,212930.0,22.5695,22.5855,22.5615,22.5775,212930.0
2015-08-31 15:15:00,28.15,28.16,28.11,28.13,350360.0,22.5775,22.5855,22.5454,22.5615,350360.0
2015-08-31 15:20:00,28.12,28.13,28.07,28.12,320238.0,22.5535,22.5615,22.5134,22.5535,320238.0
2015-08-31 15:25:00,28.12,28.14,28.11,28.14,463362.0,22.5535,22.5695,22.5454,22.5695,463362.0
2015-08-31 15:30:00,28.13,28.25,28.13,28.22,486108.0,22.5615,22.6577,22.5615,22.6337,486108.0
2015-08-31 15:35:00,28.22,28.23,28.14,28.14,315040.0,22.6337,22.6417,22.5695,22.5695,315040.0
2015-08-31 15:40:00,28.15,28.23,28.14,28.23,340356.0,22.5775,22.6417,22.5695,22.6417,340356.0
2015-08-31 15:45:00,28.23,28.25,28.19,28.21,437006.0,22.6417,22.6577,22.6096,22.6256,437006.0
2015-08-31 15:50:00,28.21,28.25,28.21,28.25,579926.0,22.6256,22.6577,22.6256,22.6577,579926.0
2015-08-31 15:55:00,28.25,28.25,28.16,28.16,1037412.0,22.6577,22.6577,22.5855,22.5855,1037412.0
2015-09-01 09:30:00,27.51,27.7,27.5,27.6,664102.0,22.0642,22.2166,22.0562,22.1364,664102.0
2015-09-01 09:35:00,27.6,27.82,27.58,27.79,552812.0,22.1364,22.3128,22.1204,22.2888,552812.0
2015-09-01 09:40:00,27.79,27.84,27.75,27.82,396684.0,22.2888,22.3289,22.2567,22.3128,396684.0
2015-09-01 09:45:00,27.82,27.97,27.82,27.92,606540.0,22.3128,22.4331,22.3128,22.393,606540.0
2015-09-01 09:50:00,27.92,27.97,27.84,27.88,355120.0,22.393,22.4331,22.3289,22.361,355120.0
2015-09-01 09:55:00,27.89,27.92,27.8,27.91,284796.0,22.369,22.393,22.2968,22.385,284796.0
2015-09-01 10:00:00,27.9,27.91,27.75,27.77,436476.0,22.377,22.385,22.2567,22.2727,436476.0
2015-09-01 10:05:00,27.77,27.84,27.75,27.84,453702.0,22.2727,22.3289,22.2567,22.3289,453702.0
2015-09-01 10:10:00,27.84,27.86,27.75,27.77,304568.0,22.3289,22.3449,22.2567,22.2727,304568.0
2015-09-01 10:15:00,27.77,27.86,27.76,27.77,591654.0,22.2727,22.3449,22.2647,22.2727,591654.0
2015-09-01 10:20:00,27.77,27.83,27.75,27.82,294420.0,22.2727,22.3209,22.2567,22.3128,294420.0
2015-09-01 10:25:00,27.82,28.05,27.82,28.05,480414.0,22.3128,22.4973,22.3128,22.4973,480414.0
2015-09-01 10:30:00,28.05,28.05,27.95,28.01,247490.0,22.4973,22.4973,22.4171,22.4652,247490.0
2015-09-01 10:35:00,28.0,28.08,28.0,28.01,383652.0,22.4572,22.5214,22.4572,22.4652,383652.0
2015-09-01 10:40:00,28.01,28.02,27.89,27.9,269414.0,22.4652,22.4732,22.369,22.377,269414.0
2015-09-01 10:45:00,27.9,27.92,27.83,27.88,269832.0,22.377,22.393,22.3209,22.361,269832.0
2015-09-01 10:50:00,27.88,27.92,27.85,27.86,548124.0,22.361,22.393,22.3369,22.3449,548124.0
2015-09-01 10:55:00,27.86,27.92,27.84,27.89,211788.0,22.3449,22.393,22.3289,22.369,211788.0
2015-09-01 11:00:00,27.9,27.93,27.84,27.88,222826.0,22.377,22.4011,22.3289,22.361,222826.0
2015-09-01 11:05:00,27.88,27.97,27.86,27.96,171568.0,22.361,22.4331,22.3449,22.4251,171568.0
2015-09-01 11:10:00,27.96,27.98,27.93,27.95,196758.0,22.4251,22.4412,22.4011,22.4171,196758.0
2015-09-01 11:15:00,27.95,27.99,27.92,27.95,216184.0,22.4171,22.4492,22.393,22.4171,216184.0
2015-09-01 11:20:00,27.95,28.0,27.93,27.97,232602.0,22.4171,22.4572,22.4011,22.4331,232602.0
2015-09-01 11:25:00,27.97,27.97,27.85,27.86,207506.0,22.4331,22.4331,22.3369,22.3449,207506.0
2015-09-01 11:30:00,27.86,27.88,27.79,27.86,231148.0,22.3449,22.361,22.2888,22.3449,231148.0
2015-09-01 11:35:00,27.85,27.9,27.81,27.86,250056.0,22.3369,22.377,22.3048,22.3449,250056.0
2015-09-01 11:40:00,27.86,27.9,27.83,27.87,391198.0,22.3449,22.377,22.3209,22.3529,391198.0
2015-09-01 11:45:00,27.88,27.9,27.84,27.86,346506.0,22.361,22.377,22.3289,22.3449,346506.0
2015-09-01 11:50:00,27.86,27.9,27.85,27.88,202246.0,22.3449,22.377,22.3369,22.361,202246.0
2015-09-01 11:55:00,27.88,27.89,27.85,27.86,276218.0,22.361,22.369,22.3369,22.3449,276218.0
2015-09-01 12:00:00,27.86,27.91,27.8,27.8,408144.0,22.3449,22.385,22.2968,22.2968,408144.0
2015-09-01 12:05:00,27.81,27.81,27.77,27.77,117562.0,22.3048,22.3048,22.2727,22.2727,117562.0
2015-09-01 12:10:00,27.77,27.81,27.75,27.79,176370.0,22.2727,22.3048,22.2567,22.2888,176370.0
2015-09-01 12:15:00,27.79,27.84,27.79,27.84,164586.0,22.2888,22.3289,22.2888,22.3289,164586.0
2015-09-01 12:20:00,27.83,27.84,27.79,27.83,121978.0,22.3209,22.3289,22.2888,22.3209,121978.0
2015-09-01 12:25:00,27.82,27.83,27.75,27.75,130064.0,22.3128,22.3209,22.2567,22.2567,130064.0
2015-09-01 12:30:00,27.75,27.79,27.73,27.79,236196.0,22.2567,22.2888,22.2407,22.2888,236196.0
2015-09-01 12:35:00,27.78,27.79,27.73,27.74,149518.0,22.2808,22.2888,22.2407,22.2487,149518.0
2015-09-01 12:40:00,27.74,27.75,27.67,27.74,401860.0,22.2487,22.2567,22.1925,22.2487,401860.0
2015-09-01 12:45:00,27.74,27.75,27.72,27.74,253142.0,22.2487,22.2567,22.2326,22.2487,253142.0
2015-09-01 12:50:00,27.74,27.75,27.68,27.75,154936.0,22.2487,22.2567,22.2006,22.2567,154936.0
2015-09-01 12:55:00,27.75,27.77,27.71,27.75,300182.0,22.2567,22.2727,22.2246,22.2567,300182.0
2015-09-01 13:00:00,27.75,27.85,27.73,27.84,265644.0,22.2567,22.3369,22.2407,22.3289,265644.0
2015-09-01 13:05:00,27.84,27.84,27.73,27.74,262966.0,22.3289,22.3289,22.2407,22.2487,262966.0
2015-09-01 13:10:00,27.73,27.76,27.68,27.7,196014.0,22.2407,22.2647,22.2006,22.2166,196014.0
2015-09-01 13:15:00,27.69,27.77,27.68,27.72,169766.0,22.2086,22.2727,22.2006,22.2326,169766.0
2015-09-01 13:20:00,27.71,27.75,27.68,27.75,148924.0,22.2246,22.2567,22.2006,22.2567,148924.0
2015-09-01 13:25:00,27.75,27.85,27.74,27.83,192798.0,22.2567,22.3369,22.2487,22.3209,192798.0
2015-09-01 13:30:00,27.83,27.85,27.77,27.78,172474.0,22.3209,22.3369,22.2727,22.2808,172474.0
2015-09-01 13:35:00,27.79,27.79,27.7,27.71,163918.0,22.2888,22.2888,22.2166,22.2246,163918.0
2015-09-01 13:40:00,27.72,27.74,27.67,27.73,214746.0,22.2326,22.2487,22.1925,22.2407,214746.0
2015-09-01 13:45:00,27.73,27.75,27.72,27.73,120610.0,22.2407,22.2567,22.2326,22.2407,120610.0
2015-09-01 13:50:00,27.73,27.76,27.73,27.74,249818.0,22.2407,22.2647,22.2407,22.2487,249818.0
2015-09-01 13:55:00,27.74,27.74,27.7,27.73,144540.0,22.2487,22.2487,22.2166,22.2407,144540.0
2015-09-01 14:00:00,27.73,27.74,27.63,27.65,243200.0,22.2407,22.2487,22.1605,22.1765,243200.0
2015-09-01 14:05:00,27.65,27.71,27.65,27.65,305040.0,22.1765,22.2246,22.1765,22.1765,305040.0
2015-09-01 14:10:00,27.65,27.68,27.64,27.67,250204.0,22.1765,22.2006,22.1685,22.1925,250204.0
2015-09-01 14:15:00,27.67,27.68,27.57,27.57,197854.0,22.1925,22.2006,22.1123,22.1123,197854.0
2015-09-01 14:20:00,27.57,27.66,27.56,27.63,165120.0,22.1123,22.1845,22.1043,22.1605,165120.0
2015-09-01 14:25:00,27.63,27.64,27.58,27.59,204756.0,22.1605,22.1685,22.1204,22.1284,204756.0
2015-09-01 14:30:00,27.59,27.68,27.57,27.65,437666.0,22.1284,22.2006,22.1123,22.1765,437666.0
2015-09-01 14:35:00,27.65,27.66,27.61,27.65,763034.0,22.1765,22.1845,22.1444,22.1765,763034.0
2015-09-01 14:40:00,27.66,27.67,27.63,27.63,426032.0,22.1845,22.1925,22.1605,22.1605,426032.0
2015-09-01 14:45:00,27.63,27.64,27.57,27.59,234824.0,22.1605,22.1685,22.1123,22.1284,234824.0
2015-09-01 14:50:00,27.59,27.68,27.57,27.59,246440.0,22.1284,22.2006,22.1123,22.1284,246440.0
2015-09-01 14:55:00,27.59,27.64,27.58,27.59,181074.0,22.1284,22.1685,22.1204,22.1284,181074.0
2015-09-01 15:00:00,27.59,27.64,27.55,27.58,319018.0,22.1284,22.1685,22.0963,22.1204,319018.0
2015-09-01 15:05:00,27.58,27.65,27.54,27.61,348732.0,22.1204,22.1765,22.0883,22.1444,348732.0
2015-09-01 15:10:00,27.61,27.65,27.58,27.64,375876.0,22.1444,22.1765,22.1204,22.1685,375876.0
2015-09-01 15:15:00,27.64,27.73,27.62,27.64,813736.0,22.1685,22.2407,22.1524,22.1685,813736.0
2015-09-01 15:20:00,27.65,27.67,27.6,27.65,386560.0,22.1765,22.1925,22.1364,22.1765,386560.0
2015-09-01 15:25:00,27.65,27.66,27.54,27.57,439048.0,22.1765,22.1845,22.0883,22.1123,439048.0
2015-09-01 15:30:00,27.57,27.59,27.55,27.58,367286.0,22.1123,22.1284,22.0963,22.1204,367286.0
2015-09-01 15:35:00,27.58,27.58,27.5,27.51,422596.0,22.1204,22.1204,22.0562,22.0642,422596.0
2015-09-01 15:40:00,27.52,27.52,27.4,27.49,735774.0,22.0722,22.0722,21.976,22.0482,735774.0
2015-09-01 15:45:00,27.48,27.55,27.43,27.5,891848.0,22.0401,22.0963,22.0,22.0562,891848.0
2015-09-01 15:50:00,27.5,27.56,27.48,27.52,1378872.0,22.0562,22.1043,22.0401,22.0722,1378872.0
2015-09-01 15:55:00,27.52,27.63,27.49,27.51,2174068.0,22.0722,22.1605,22.0482,22.0642,2174068.0
2015-09-02 09:30:00,27.99,28.0,27.91,27.93,1802154.0,22.4492,22.4572,22.385,22.4011,1802154.0
2015-09-02 09:35:00,27.92,28.09,27.91,28.05,736874.0,22.393,22.5294,22.385,22.4973,736874.0
2015-09-02 09:40:00,28.05,28.05,27.92,27.95,357308.0,22.4973,22.4973,22.393,22.4171,357308.0
2015-09-02 09:45:00,27.95,27.96,27.84,27.95,465836.0,22.4171,22.4251,22.3289,22.4171,465836.0
2015-09-02 09:50:00,27.96,28.0,27.91,28.0,501474.0,22.4251,22.4572,22.385,22.4572,501474.0
2015-09-02 09:55:00,28.0,28.0,27.89,27.91,206846.0,22.4572,22.4572,22.369,22.385,206846.0
2015-09-02 10:00:00,27.9,27.98,27.9,27.92,220552.0,22.377,22.4412,22.377,22.393,220552.0
2015-09-02 10:05:00,27.92,27.98,27.92,27.93,384718.0,22.393,22.4412,22.393,22.4011,384718.0
2015-09-02 10:10:00,27.93,27.96,27.89,27.91,663212.0,22.4011,22.4251,22.369,22.385,663212.0
2015-09-02 10:15:00,27.91,27.94,27.89,27.89,1010346.0,22.385,22.4091,22.369,22.369,1010346.0
2015-09-02 10:20:00,27.89,27.93,27.85,27.93,388840.0,22.369,22.4011,22.3369,22.4011,388840.0
2015-09-02 10:25:00,27.93,27.94,27.84,27.85,223264.0,22.4011,22.4091,22.3289,22.3369,223264.0
2015-09-02 10:30:00,27.84,27.84,27.79,27.83,187490.0,22.3289,22.3289,22.2888,22.3209,187490.0
2015-09-02 10:35:00,27.83,27.86,27.82,27.83,214700.0,22.3209,22.3449,22.3128,22.3209,214700.0
2015-09-02 10:40:00,27.83,27.86,27.82,27.85,265678.0,22.3209,22.3449,22.3128,22.3369,265678.0
2015-09-02 10:45:00,27.84,27.85,27.79,27.8,663302.0,22.3289,22.3369,22.2888,22.2968,663302.0
2015-09-02 10:50:00,27.81,27.86,27.8,27.82,164738.0,22.3048,22.3449,22.2968,22.3128,164738.0
2015-09-02 10:55:00,27.82,27.94,27.82,27.94,314496.0,22.3128,22.4091,22.3128,22.4091,314496.0
2015-09-02 11:00:00,27.94,27.97,27.88,27.89,375982.0,22.4091,22.4331,22.361,22.369,375982.0
2015-09-02 11:05:00,27.9,27.92,27.86,27.88,229752.0,22.377,22.393,22.3449,22.361,229752.0
2015-09-02 11:10:00,27.88,27.89,27.85,27.85,148024.0,22.361,22.369,22.3369,22.3369,148024.0
2015-09-02 11:15:00,27.85,27.86,27.79,27.83,204668.0,22.3369,22.3449,22.2888,22.3209,204668.0
2015-09-02 11:20:00,27.83,27.91,27.82,27.9,160286.0,22.3209,22.385,22.3128,22.377,160286.0
2015-09-02 11:25:00,27.9,27.91,27.84,27.85,173464.0,22.377,22.385,22.3289,22.3369,173464.0
2015-09-02 11:30:00,27.85,27.87,27.79,27.79,193492.0,22.3369,22.3529,22.2888,22.2888,193492.0
2015-09-02 11:35:00,27.79,27.79,27.7,27.74,739642.0,22.2888,22.2888,22.2166,22.2487,739642.0
2015-09-02 11:40:00,27.73,27.77,27.72,27.73,329498.0,22.2407,22.2727,22.2326,22.2407,329498.0
2015-09-02 11:45:00,27.73,27.75,27.67,27.67,201992.0,22.2407,22.2567,22.1925,22.1925,201992.0
2015-09-02 11:50:00,27.67,27.67,27.63,27.66,269790.0,22.1925,22.1925,22.1605,22.1845,269790.0
2015-09-02 11:55:00,27.66,27.7,27.63,27.7,138838.0,22.1845,22.2166,22.1605,22.2166,138838.0
2015-09-02 12:00:00,27.7,27.71,27.67,27.68,141894.0,22.2166,22.2246,22.1925,22.2006,141894.0
2015-09-02 12:05:00,27.68,27.72,27.65,27.71,153388.0,22.2006,22.2326,22.1765,22.2246,153388.0
2015-09-02 12:10:00,27.72,27.73,27.68,27.73,198386.0,22.2326,22.2407,22.2006,22.2407,198386.0
2015-09-02 12:15:00,27.73,27.75,27.72,27.75,150118.0,22.2407,22.2567,22.2326,22.2567,150118.0
2015-09-02 12:20:00,27.75,27.78,27.74,27.77,140868.0,22.2567,22.2808,22.2487,22.2727,140868.0
2015-09-02 12:25:00,27.77,27.77,27.73,27.74,688788.0,22.2727,22.2727,22.2407,22.2487,688788.0
2015-09-02 12:30:00,27.74,27.79,27.73,27.75,433318.0,22.2487,22.2888,22.2407,22.2567,433318.0
2015-09-02 12:35:00,27.75,27.8,27.75,27.78,261608.0,22.2567,22.2968,22.2567,22.2808,261608.0
2015-09-02 12:40:00,27.78,27.84,27.77,27.83,191552.0,22.2808,22.3289,22.2727,22.3209,191552.0
2015-09-02 12:45:00,27.83,27.86,27.79,27.85,167528.0,22.3209,22.3449,22.2888,22.3369,167528.0
2015-09-02 12:50:00,27.85,27.85,27.79,27.8,162746.0,22.3369,22.3369,22.2888,22.2968,162746.0
2015-09-02 12:55:00,27.8,27.88,27.79,27.83,379466.0,22.2968,22.361,22.2888,22.3209,379466.0
2015-09-02 13:00:00,27.83,27.85,27.78,27.8,259060.0,22.3209,22.3369,22.2808,22.2968,259060.0
2015-09-02 13:05:00,27.8,27.81,27.75,27.8,564484.0,22.2968,22.3048,22.2567,22.2968,564484.0
2015-09-02 13:10:00,27.8,27.83,27.79,27.82,252242.0,22.2968,22.3209,22.2888,22.3128,252242.0
2015-09-02 13:15:00,27.82,27.84,27.8,27.83,321896.0,22.3128,22.3289,22.2968,22.3209,321896.0
2015-09-02 13:20:00,27.83,27.9,27.82,27.84,370892.0,22.3209,22.377,22.3128,22.3289,370892.0
2015-09-02 13:25:00,27.84,27.86,27.83,27.86,229244.0,22.3289,22.3449,22.3209,22.3449,229244.0
2015-09-02 13:30:00,27.86,27.86,27.83,27.84,198372.0,22.3449,22.3449,22.3209,22.3289,198372.0
2015-09-02 13:35:00,27.84,27.86,27.82,27.83,170900.0,22.3289,22.3449,22.3128,22.3209,170900.0
2015-09-02 13:40:00,27.83,27.86,27.83,27.85,176800.0,22.3209,22.3449,22.3209,22.3369,176800.0
2015-09-02 13:45:00,27.85,27.88,27.85,27.86,213938.0,22.3369,22.361,22.3369,22.3449,213938.0
2015-09-02 13:50:00,27.85,27.86,27.81,27.83,658698.0,22.3369,22.3449,22.3048,22.3209,658698.0
2015-09-02 13:55:00,27.83,27.87,27.82,27.83,416904.0,22.3209,22.3529,22.3128,22.3209,416904.0
2015-09-02 14:00:00,27.83,27.86,27.79,27.84,263044.0,22.3209,22.3449,22.2888,22.3289,263044.0
2015-09-02 14:05:00,27.85,27.93,27.84,27.89,205858.0,22.3369,22.4011,22.3289,22.369,205858.0
2015-09-02 14:10:00,27.89,27.98,27.89,27.95,438032.0,22.369,22.4412,22.369,22.4171,438032.0
2015-09-02 14:15:00,27.96,27.97,27.92,27.93,280192.0,22.4251,22.4331,22.393,22.4011,280192.0
2015-09-02 14:20:00,27.92,27.93,27.9,27.92,191320.0,22.393,22.4011,22.377,22.393,191320.0
2015-09-02 14:25:00,27.92,27.94,27.85,27.86,229032.0,22.393,22.4091,22.3369,22.3449,229032.0
2015-09-02 14:30:00,27.87,27.89,27.83,27.89,117196.0,22.3529,22.369,22.3209,22.369,117196.0
2015-09-02 14:35:00,27.89,27.92,27.83,27.84,209704.0,22.369,22.393,22.3209,22.3289,209704.0
2015-09-02 14:40:00,27.84,27.86,27.79,27.8,168784.0,22.3289,22.3449,22.2888,22.2968,168784.0
2015-09-02 14:45:00,27.8,27.81,27.75,27.78,297760.0,22.2968,22.3048,22.2567,22.2808,297760.0
2015-09-02 14:50:00,27.77,27.86,27.77,27.83,131536.0,22.2727,22.3449,22.2727,22.3209,131536.0
2015-09-02 14:55:00,27.83,27.84,27.79,27.84,161458.0,22.3209,22.3289,22.2888,22.3289,161458.0
2015-09-02 15:00:00,27.84,27.92,27.83,27.85,255034.0,22.3289,22.393,22.3209,22.3369,255034.0
2015-09-02 15:05:00,27.85,27.86,27.81,27.81,677758.0,22.3369,22.3449,22.3048,22.3048,677758.0
2015-09-02 15:10:00,27.82,27.83,27.75,27.76,332554.0,22.3128,22.3209,22.2567,22.2647,332554.0
2015-09-02 15:15:00,27.76,27.78,27.71,27.75,345932.0,22.2647,22.2808,22.2246,22.2567,345932.0
2015-09-02 15:20:00,27.75,27.79,27.73,27.75,326156.0,22.2567,22.2888,22.2407,22.2567,326156.0
2015-09-02 15:25:00,27.75,27.83,27.75,27.82,469058.0,22.2567,22.3209,22.2567,22.3128,469058.0
2015-09-02 15:30:00,27.82,27.86,27.8,27.83,333044.0,22.3128,22.3449,22.2968,22.3209,333044.0
2015-09-02 15:35:00,27.83,27.89,27.83,27.86,408894.0,22.3209,22.369,22.3209,22.3449,408894.0
2015-09-02 15:40:00,27.86,27.89,27.84,27.85,558474.0,22.3449,22.369,22.3289,22.3369,558474.0
2015-09-02 15:45:00,27.86,27.89,27.82,27.82,505072.0,22.3449,22.369,22.3128,22.3128,505072.0
2015-09-02 15:50:00,27.83,27.91,27.82,27.86,1252922.0,22.3209,22.385,22.3128,22.3449,1252922.0
2015-09-02 15:55:00,27.86,27.95,27.84,27.94,2216612.0,22.3449,22.4171,22.3289,22.4091,2216612.0
2015-09-03 09:30:00,28.09,28.24,28.06,28.23,542420.0,22.5294,22.6497,22.5053,22.6417,542420.0
2015-09-03 09:35:00,28.23,28.32,28.2,28.21,591410.0,22.6417,22.7139,22.6176,22.6256,591410.0
2015-09-03 09:40:00,28.2,28.27,28.18,28.22,299148.0,22.6176,22.6738,22.6016,22.6337,299148.0
2015-09-03 09:45:00,28.22,28.34,28.22,28.31,449752.0,22.6337,22.7299,22.6337,22.7058,449752.0
2015-09-03 09:50:00,28.31,28.43,28.31,28.35,602038.0,22.7058,22.8021,22.7058,22.7379,602038.0
2015-09-03 09:55:00,28.35,28.39,28.26,28.27,187916.0,22.7379,22.77,22.6657,22.6738,187916.0
2015-09-03 10:00:00,28.28,28.34,28.21,28.24,234280.0,22.6818,22.7299,22.6256,22.6497,234280.0
2015-09-03 10:05:00,28.24,28.29,28.22,28.28,128418.0,22.6497,22.6898,22.6337,22.6818,128418.0
2015-09-03 10:10:00,28.28,28.28,28.24,28.27,168116.0,22.6818,22.6818,22.6497,22.6738,168116.0
2015-09-03 10:15:00,28.27,28.31,28.25,28.3,306202.0,22.6738,22.7058,22.6577,22.6978,306202.0
2015-09-03 10:20:00,28.31,28.32,28.25,28.28,245736.0,22.7058,22.7139,22.6577,22.6818,245736.0
2015-09-03 10:25:00,28.28,28.33,28.27,28.31,553924.0,22.6818,22.7219,22.6738,22.7058,553924.0
2015-09-03 10:30:00,28.31,28.32,28.28,28.28,211276.0,22.7058,22.7139,22.6818,22.6818,211276.0
2015-09-03 10:35:00,28.28,28.35,28.27,28.33,166692.0,22.6818,22.7379,22.6738,22.7219,166692.0
2015-09-03 10:40:00,28.34,28.38,28.34,28.36,153602.0,22.7299,22.762,22.7299,22.7459,153602.0
2015-09-03 10:45:00,28.36,28.38,28.34,28.38,116668.0,22.7459,22.762,22.7299,22.762,116668.0
2015-09-03 10:50:00,28.37,28.44,28.37,28.4,431788.0,22.754,22.8101,22.754,22.778,431788.0
2015-09-03 10:55:00,28.4,28.4,28.36,28.4,115336.0,22.778,22.778,22.7459,22.778,115336.0
2015-09-03 11:00:00,28.4,28.42,28.36,28.4,176220.0,22.778,22.7941,22.7459,22.778,176220.0
2015-09-03 11:05:00,28.4,28.42,28.36,28.36,272020.0,22.778,22.7941,22.7459,22.7459,272020.0
2015-09-03 11:10:00,28.36,28.37,28.27,28.29,366806.0,22.7459,22.754,22.6738,22.6898,366806.0
2015-09-03 11:15:00,28.29,28.35,28.28,28.35,329636.0,22.6898,22.7379,22.6818,22.7379,329636.0
2015-09-03 11:20:00,28.35,28.35,28.28,28.31,255790.0,22.7379,22.7379,22.6818,22.7058,255790.0
2015-09-03 11:25:00,28.31,28.34,28.3,28.34,283986.0,22.7058,22.7299,22.6978,22.7299,283986.0
2015-09-03 11:30:00,28.34,28.34,28.28,28.3,214432.0,22.7299,22.7299,22.6818,22.6978,214432.0
2015-09-03 11:35:00,28.3,28.34,28.28,28.3,187784.0,22.6978,22.7299,22.6818,22.6978,187784.0
2015-09-03 11:40:00,28.3,28.34,28.3,28.33,226396.0,22.6978,22.7299,22.6978,22.7219,226396.0
2015-09-03 11:45:00,28.33,28.37,28.32,28.33,306436.0,22.7219,22.754,22.7139,22.7219,306436.0
2015-09-03 11:50:00,28.33,28.33,28.27,28.29,121172.0,22.7219,22.7219,22.6738,22.6898,121172.0
2015-09-03 11:55:00,28.3,28.32,28.28,28.32,144816.0,22.6978,22.7139,22.6818,22.7139,144816.0
2015-09-03 12:00:00,28.32,28.33,28.3,28.33,186868.0,22.7139,22.7219,22.6978,22.7219,186868.0
2015-09-03 12:05:00,28.33,28.36,28.33,28.34,153260.0,22.7219,22.7459,22.7219,22.7299,153260.0
2015-09-03 12:10:00,28.34,28.35,28.3,28.32,185196.0,22.7299,22.7379,22.6978,22.7139,185196.0
2015-09-03 12:15:00,28.32,28.36,28.32,28.35,76568.0,22.7139,22.7459,22.7139,22.7379,76568.0
2015-09-03 12:20:00,28.35,28.38,28.33,28.35,95868.0,22.7379,22.762,22.7219,22.7379,95868.0
2015-09-03 12:25:00,28.34,28.35,28.3,28.31,149092.0,22.7299,22.7379,22.6978,22.7058,149092.0
2015-09-03 12:30:00,28.31,28.33,28.25,28.25,541778.0,22.7058,22.7219,22.6577,22.6577,541778.0
2015-09-03 12:35:00,28.25,28.29,28.24,28.25,174986.0,22.6577,22.6898,22.6497,22.6577,174986.0
2015-09-03 12:40:00,28.25,28.28,28.24,28.28,281210.0,22.6577,22.6818,22.6497,22.6818,281210.0
2015-09-03 12:45:00,28.28,28.31,28.27,28.3,262358.0,22.6818,22.7058,22.6738,22.6978,262358.0
2015-09-03 12:50:00,28.3,28.31,28.25,28.28,198868.0,22.6978,22.7058,22.6577,22.6818,198868.0
2015-09-03 12:55:00,28.28,28.29,28.24,28.27,144018.0,22.6818,22.6898,22.6497,22.6738,144018.0
2015-09-03 13:00:00,28.27,28.28,28.23,28.24,146462.0,22.6738,22.6818,22.6417,22.6497,146462.0
2015-09-03 13:05:00,28.23,28.24,28.13,28.17,213108.0,22.6417,22.6497,22.5615,22.5936,213108.0
2015-09-03 13:10:00,28.17,28.18,28.13,28.18,125608.0,22.5936,22.6016,22.5615,22.6016,125608.0
2015-09-03 13:15:00,28.18,28.21,28.17,28.2,249366.0,22.6016,22.6256,22.5936,22.6176,249366.0
2015-09-03 13:20:00,28.2,28.21,28.14,28.15,217748.0,22.6176,22.6256,22.5695,22.5775,217748.0
2015-09-03 13:25:00,28.15,28.18,28.14,28.15,238066.0,22.5775,22.6016,22.5695,22.5775,238066.0
2015-09-03 13:30:00,28.15,28.18,28.12,28.18,247708.0,22.5775,22.6016,22.5535,22.6016,247708.0
2015-09-03 13:35:00,28.18,28.18,28.13,28.15,126432.0,22.6016,22.6016,22.5615,22.5775,126432.0
2015-09-03 13:40:00,28.15,28.15,28.11,28.14,177346.0,22.5775,22.5775,22.5454,22.5695,177346.0
2015-09-03 13:45:00,28.14,28.18,28.14,28.18,162460.0,22.5695,22.6016,22.5695,22.6016,162460.0
2015-09-03 13:50:00,28.18,28.18,28.08,28.14,198300.0,22.6016,22.6016,22.5214,22.5695,198300.0
2015-09-03 13:55:00,28.14,28.14,28.08,28.08,129384.0,22.5695,22.5695,22.5214,22.5214,129384.0
2015-09-03 14:00:00,28.08,28.11,28.05,28.11,133146.0,22.5214,22.5454,22.4973,22.5454,133146.0
2015-09-03 14:05:00,28.11,28.14,28.04,28.04,184792.0,22.5454,22.5695,22.4893,22.4893,184792.0
2015-09-03 14:10:00,28.05,28.08,28.04,28.05,142724.0,22.4973,22.5214,22.4893,22.4973,142724.0
2015-09-03 14:15:00,28.05,28.09,28.05,28.08,132450.0,22.4973,22.5294,22.4973,22.5214,132450.0
2015-09-03 14:20:00,28.08,28.09,28.04,28.08,196862.0,22.5214,22.5294,22.4893,22.5214,196862.0
2015-09-03 14:25:00,28.08,28.11,28.08,28.11,210932.0,22.5214,22.5454,22.5214,22.5454,210932.0
2015-09-03 14:30:00,28.11,28.16,28.1,28.13,177536.0,22.5454,22.5855,22.5374,22.5615,177536.0
2015-09-03 14:35:00,28.13,28.18,28.11,28.18,160328.0,22.5615,22.6016,22.5454,22.6016,160328.0
2015-09-03 14:40:00,28.18,28.23,28.16,28.22,185020.0,22.6016,22.6417,22.5855,22.6337,185020.0
2015-09-03 14:45:00,28.22,28.22,28.18,28.18,95094.0,22.6337,22.6337,22.6016,22.6016,95094.0
2015-09-03 14:50:00,28.18,28.2,28.16,28.16,211570.0,22.6016,22.6176,22.5855,22.5855,211570.0
2015-09-03 14:55:00,28.16,28.17,28.11,28.16,220786.0,22.5855,22.5936,22.5454,22.5855,220786.0
2015-09-03 15:00:00,28.16,28.19,28.16,28.17,140164.0,22.5855,22.6096,22.5855,22.5936,140164.0
2015-09-03 15:05:00,28.17,28.18,28.09,28.11,293192.0,22.5936,22.6016,22.5294,22.5454,293192.0
2015-09-03 15:10:00,28.11,28.18,28.11,28.17,187830.0,22.5454,22.6016,22.5454,22.5936,187830.0
2015-09-03 15:15:00,28.17,28.18,28.13,28.14,178086.0,22.5936,22.6016,22.5615,22.5695,178086.0
2015-09-03 15:20:00,28.14,28.17,28.12,28.12,212418.0,22.5695,22.5936,22.5535,22.5535,212418.0
2015-09-03 15:25:00,28.11,28.13,28.08,28.09,246000.0,22.5454,22.5615,22.5214,22.5294,246000.0
2015-09-03 15:30:00,28.08,28.11,28.06,28.1,184572.0,22.5214,22.5454,22.5053,22.5374,184572.0
2015-09-03 15:35:00,28.1,28.1,28.01,28.06,391802.0,22.5374,22.5374,22.4652,22.5053,391802.0
2015-09-03 15:40:00,28.05,28.1,28.01,28.08,315396.0,22.4973,22.5374,22.4652,22.5214,315396.0
2015-09-03 15:45:00,28.08,28.19,28.08,28.13,424176.0,22.5214,22.6096,22.5214,22.5615,424176.0
2015-09-03 15:50:00,28.13,28.18,28.1,28.17,1016828.0,22.5615,22.6016,22.5374,22.5936,1016828.0
2015-09-03 15:55:00,28.17,28.2,28.1,28.11,1482560.0,22.5936,22.6176,22.5374,22.5454,1482560.0
2015-09-04 09:30:00,27.71,27.82,27.67,27.8,591146.0,22.2246,22.3128,22.1925,22.2968,591146.0
2015-09-04 09:35:00,27.8,27.89,27.77,27.77,430836.0,22.2968,22.369,22.2727,22.2727,430836.0
2015-09-04 09:40:00,27.78,27.82,27.74,27.79,482716.0,22.2808,22.3128,22.2487,22.2888,482716.0
2015-09-04 09:45:00,27.79,27.82,27.68,27.71,394382.0,22.2888,22.3128,22.2006,22.2246,394382.0
2015-09-04 09:50:00,27.71,27.71,27.6,27.65,387176.0,22.2246,22.2246,22.1364,22.1765,387176.0
2015-09-04 09:55:00,27.65,27.68,27.62,27.67,240630.0,22.1765,22.2006,22.1524,22.1925,240630.0
2015-09-04 10:00:00,27.67,27.73,27.61,27.72,218318.0,22.1925,22.2407,22.1444,22.2326,218318.0
2015-09-04 10:05:00,27.72,27.79,27.7,27.78,275978.0,22.2326,22.2888,22.2166,22.2808,275978.0
2015-09-04 10:10:00,27.79,27.8,27.74,27.8,402416.0,22.2888,22.2968,22.2487,22.2968,402416.0
2015-09-04 10:15:00,27.8,27.86,27.76,27.79,254822.0,22.2968,22.3449,22.2647,22.2888,254822.0
2015-09-04 10:20:00,27.79,27.88,27.77,27.85,202644.0,22.2888,22.361,22.2727,22.3369,202644.0
2015-09-04 10:25:00,27.85,27.9,27.81,27.89,227344.0,22.3369,22.377,22.3048,22.369,227344.0
2015-09-04 10:30:00,27.89,27.95,27.89,27.92,138230.0,22.369,22.4171,22.369,22.393,138230.0
2015-09-04 10:35:00,27.92,27.93,27.87,27.91,177396.0,22.393,22.4011,22.3529,22.385,177396.0
2015-09-04 10:40:00,27.91,27.93,27.86,27.88,153948.0,22.385,22.4011,22.3449,22.361,153948.0
2015-09-04 10:45:00,27.88,27.89,27.83,27.83,212462.0,22.361,22.369,22.3209,22.3209,212462.0
2015-09-04 10:50:00,27.83,27.88,27.81,27.87,123202.0,22.3209,22.361,22.3048,22.3529,123202.0
2015-09-04 10:55:00,27.86,27.86,27.8,27.86,143926.0,22.3449,22.3449,22.2968,22.3449,143926.0
2015-09-04 11:00:00,27.86,27.89,27.82,27.82,133110.0,22.3449,22.369,22.3128,22.3128,133110.0
2015-09-04 11:05:00,27.81,27.84,27.81,27.82,149210.0,22.3048,22.3289,22.3048,22.3128,149210.0
2015-09-04 11:10:00,27.82,27.84,27.8,27.84,110146.0,22.3128,22.3289,22.2968,22.3289,110146.0
2015-09-04 11:15:00,27.85,27.86,27.84,27.85,207136.0,22.3369,22.3449,22.3289,22.3369,207136.0
2015-09-04 11:20:00,27.85,27.85,27.8,27.83,182882.0,22.3369,22.3369,22.2968,22.3209,182882.0
2015-09-04 11:25:00,27.83,27.88,27.8,27.86,453286.0,22.3209,22.361,22.2968,22.3449,453286.0
2015-09-04 11:30:00,27.86,27.87,27.8,27.83,279364.0,22.3449,22.3529,22.2968,22.3209,279364.0
2015-09-04 11:35:00,27.83,27.86,27.81,27.84,199296.0,22.3209,22.3449,22.3048,22.3289,199296.0
2015-09-04 11:40:00,27.84,27.85,27.83,27.83,131622.0,22.3289,22.3369,22.3209,22.3209,131622.0
2015-09-04 11:45:00,27.83,27.86,27.82,27.86,190786.0,22.3209,22.3449,22.3128,22.3449,190786.0
2015-09-04 11:50:00,27.86,27.9,27.86,27.87,405490.0,22.3449,22.377,22.3449,22.3529,405490.0
2015-09-04 11:55:00,27.87,27.91,27.86,27.89,210594.0,22.3529,22.385,22.3449,22.369,210594.0
2015-09-04 12:00:00,27.89,27.89,27.82,27.84,182662.0,22.369,22.369,22.3128,22.3289,182662.0
2015-09-04 12:05:00,27.84,27.85,27.8,27.83,173892.0,22.3289,22.3369,22.2968,22.3209,173892.0
2015-09-04 12:10:00,27.83,27.83,27.75,27.77,129736.0,22.3209,22.3209,22.2567,22.2727,129736.0
2015-09-04 12:15:00,27.77,27.82,27.77,27.77,125312.0,22.2727,22.3128,22.2727,22.2727,125312.0
2015-09-04 12:20:00,27.77,27.78,27.75,27.75,125310.0,22.2727,22.2808,22.2567,22.2567,125310.0
2015-09-04 12:25:00,27.75,27.75,27.7,27.71,157424.0,22.2567,22.2567,22.2166,22.2246,157424.0
2015-09-04 12:30:00,27.71,27.74,27.67,27.74,218098.0,22.2246,22.2487,22.1925,22.2487,218098.0
2015-09-04 12:35:00,27.74,27.74,27.7,27.71,102404.0,22.2487,22.2487,22.2166,22.2246,102404.0
2015-09-04 12:40:00,27.71,27.71,27.66,27.68,116942.0,22.2246,22.2246,22.1845,22.2006,116942.0
2015-09-04 12:45:00,27.67,27.71,27.65,27.7,164500.0,22.1925,22.2246,22.1765,22.2166,164500.0
2015-09-04 12:50:00,27.69,27.72,27.68,27.69,106286.0,22.2086,22.2326,22.2006,22.2086,106286.0
2015-09-04 12:55:00,27.68,27.68,27.63,27.63,163624.0,22.2006,22.2006,22.1605,22.1605,163624.0
2015-09-04 13:00:00,27.64,27.67,27.61,27.64,283302.0,22.1685,22.1925,22.1444,22.1685,283302.0
2015-09-04 13:05:00,27.64,27.68,27.62,27.66,136908.0,22.1685,22.2006,22.1524,22.1845,136908.0
2015-09-04 13:10:00,27.65,27.69,27.62,27.63,148020.0,22.1765,22.2086,22.1524,22.1605,148020.0
2015-09-04 13:15:00,27.63,27.66,27.61,27.63,192380.0,22.1605,22.1845,22.1444,22.1605,192380.0
2015-09-04 13:20:00,27.63,27.64,27.61,27.63,271058.0,22.1605,22.1685,22.1444,22.1605,271058.0
2015-09-04 13:25:00,27.63,27.67,27.63,27.67,173458.0,22.1605,22.1925,22.1605,22.1925,173458.0
2015-09-04 13:30:00,27.67,27.72,27.64,27.72,247332.0,22.1925,22.2326,22.1685,22.2326,247332.0
2015-09-04 13:35:00,27.72,27.77,27.71,27.75,244348.0,22.2326,22.2727,22.2246,22.2567,244348.0
2015-09-04 13:40:00,27.75,27.76,27.71,27.73,267826.0,22.2567,22.2647,22.2246,22.2407,267826.0
2015-09-04 13:45:00,27.73,27.75,27.73,27.73,134542.0,22.2407,22.2567,22.2407,22.2407,134542.0
2015-09-04 13:50:00,27.73,27.77,27.73,27.75,132126.0,22.2407,22.2727,22.2407,22.2567,132126.0
2015-09-04 13:55:00,27.75,27.76,27.73,27.73,180378.0,22.2567,22.2647,22.2407,22.2407,180378.0
2015-09-04 14:00:00,27.73,27.74,27.7,27.72,156324.0,22.2407,22.2487,22.2166,22.2326,156324.0
2015-09-04 14:05:00,27.72,27.73,27.68,27.69,206376.0,22.2326,22.2407,22.2006,22.2086,206376.0
2015-09-04 14:10:00,27.7,27.74,27.68,27.73,116466.0,22.2166,22.2487,22.2006,22.2407,116466.0
2015-09-04 14:15:00,27.73,27.74,27.7,27.71,182306.0,22.2407,22.2487,22.2166,22.2246,182306.0
2015-09-04 14:20:00,27.71,27.74,27.68,27.69,176796.0,22.2246,22.2487,22.2006,22.2086,176796.0
2015-09-04 14:25:00,27.69,27.74,27.68,27.74,155280.0,22.2086,22.2487,22.2006,22.2487,155280.0
2015-09-04 14:30:00,27.74,27.75,27.71,27.72,147270.0,22.2487,22.2567,22.2246,22.2326,147270.0
2015-09-04 14:35:00,27.72,27.75,27.7,27.75,208374.0,22.2326,22.2567,22.2166,22.2567,208374.0
2015-09-04 14:40:00,27.75,27.8,27.75,27.8,188922.0,22.2567,22.2968,22.2567,22.2968,188922.0
2015-09-04 14:45:00,27.8,27.83,27.79,27.8,203674.0,22.2968,22.3209,22.2888,22.2968,203674.0
2015-09-04 14:50:00,27.81,27.82,27.77,27.78,157940.0,22.3048,22.3128,22.2727,22.2808,157940.0
2015-09-04 14:55:00,27.78,27.81,27.77,27.81,136052.0,22.2808,22.3048,22.2727,22.3048,136052.0
2015-09-04 15:00:00,27.81,27.86,27.81,27.84,300410.0,22.3048,22.3449,22.3048,22.3289,300410.0
2015-09-04 15:05:00,27.84,27.87,27.83,27.83,206788.0,22.3289,22.3529,22.3209,22.3209,206788.0
2015-09-04 15:10:00,27.83,27.84,27.8,27.82,251462.0,22.3209,22.3289,22.2968,22.3128,251462.0
2015-09-04 15:15:00,27.83,27.86,27.81,27.83,255252.0,22.3209,22.3449,22.3048,22.3209,255252.0
2015-09-04 15:20:00,27.83,27.85,27.79,27.81,249012.0,22.3209,22.3369,22.2888,22.3048,249012.0
2015-09-04 15:25:00,27.81,27.85,27.78,27.85,273910.0,22.3048,22.3369,22.2808,22.3369,273910.0
2015-09-04 15:30:00,27.85,27.94,27.82,27.91,377062.0,22.3369,22.4091,22.3128,22.385,377062.0
2015-09-04 15:35:00,27.91,27.96,27.9,27.92,496340.0,22.385,22.4251,22.377,22.393,496340.0
2015-09-04 15:40:00,27.92,27.98,27.91,27.95,518760.0,22.393,22.4412,22.385,22.4171,518760.0
2015-09-04 15:45:00,27.95,28.03,27.94,28.0,499540.0,22.4171,22.4813,22.4091,22.4572,499540.0
2015-09-04 15:50:00,28.0,28.03,27.92,27.97,819096.0,22.4572,22.4813,22.393,22.4331,819096.0
2015-09-04 15:55:00,27.97,28.0,27.88,27.89,1061088.0,22.4331,22.4572,22.361,22.369,1061088.0
2015-09-08 09:30:00,28.36,28.4,28.29,28.33,738058.0,22.7459,22.778,22.6898,22.7219,738058.0
2015-09-08 09:35:00,28.33,28.38,28.27,28.37,451254.0,22.7219,22.762,22.6738,22.754,451254.0
2015-09-08 09:40:00,28.37,28.54,28.36,28.47,309054.0,22.754,22.8903,22.7459,22.8342,309054.0
2015-09-08 09:45:00,28.47,28.49,28.43,28.46,231990.0,22.8342,22.8502,22.8021,22.8261,231990.0
2015-09-08 09:50:00,28.46,28.49,28.39,28.39,315334.0,22.8261,22.8502,22.77,22.77,315334.0
2015-09-08 09:55:00,28.39,28.4,28.32,28.34,428058.0,22.77,22.778,22.7139,22.7299,428058.0
2015-09-08 10:00:00,28.35,28.36,28.3,28.36,304380.0,22.7379,22.7459,22.6978,22.7459,304380.0
2015-09-08 10:05:00,28.36,28.4,28.34,28.36,568006.0,22.7459,22.778,22.7299,22.7459,568006.0
2015-09-08 10:10:00,28.35,28.41,28.35,28.41,284020.0,22.7379,22.786,22.7379,22.786,284020.0
2015-09-08 10:15:00,28.41,28.42,28.38,28.39,628094.0,22.786,22.7941,22.762,22.77,628094.0
2015-09-08 10:20:00,28.39,28.4,28.36,28.38,233932.0,22.77,22.778,22.7459,22.762,233932.0
2015-09-08 10:25:00,28.38,28.43,28.37,28.41,294052.0,22.762,22.8021,22.754,22.786,294052.0
2015-09-08 10:30:00,28.41,28.41,28.36,28.38,463510.0,22.786,22.786,22.7459,22.762,463510.0
2015-09-08 10:35:00,28.38,28.38,28.33,28.34,683566.0,22.762,22.762,22.7219,22.7299,683566.0
2015-09-08 10:40:00,28.34,28.34,28.25,28.25,316494.0,22.7299,22.7299,22.6577,22.6577,316494.0
2015-09-08 10:45:00,28.25,28.29,28.25,28.28,227740.0,22.6577,22.6898,22.6577,22.6818,227740.0
2015-09-08 10:50:00,28.28,28.28,28.24,28.25,215272.0,22.6818,22.6818,22.6497,22.6577,215272.0
2015-09-08 10:55:00,28.25,28.34,28.24,28.34,181508.0,22.6577,22.7299,22.6497,22.7299,181508.0
2015-09-08 11:00:00,28.33,28.33,28.29,28.31,110770.0,22.7219,22.7219,22.6898,22.7058,110770.0
2015-09-08 11:05:00,28.31,28.31,28.26,28.28,81334.0,22.7058,22.7058,22.6657,22.6818,81334.0
2015-09-08 11:10:00,28.29,28.33,28.29,28.29,83738.0,22.6898,22.7219,22.6898,22.6898,83738.0
2015-09-08 11:15:00,28.3,28.33,28.27,28.28,110070.0,22.6978,22.7219,22.6738,22.6818,110070.0
2015-09-08 11:20:00,28.29,28.32,28.27,28.31,99836.0,22.6898,22.7139,22.6738,22.7058,99836.0
2015-09-08 11:25:00,28.31,28.31,28.28,28.29,83966.0,22.7058,22.7058,22.6818,22.6898,83966.0
2015-09-08 11:30:00,28.29,28.29,28.25,28.28,120944.0,22.6898,22.6898,22.6577,22.6818,120944.0
2015-09-08 11:35:00,28.28,28.31,28.27,28.29,140140.0,22.6818,22.7058,22.6738,22.6898,140140.0
2015-09-08 11:40:00,28.28,28.31,28.27,28.31,209006.0,22.6818,22.7058,22.6738,22.7058,209006.0
2015-09-08 11:45:00,28.31,28.31,28.27,28.28,91844.0,22.7058,22.7058,22.6738,22.6818,91844.0
2015-09-08 11:50:00,28.28,28.28,28.25,28.26,127300.0,22.6818,22.6818,22.6577,22.6657,127300.0
2015-09-08 11:55:00,28.26,28.28,28.25,28.28,104758.0,22.6657,22.6818,22.6577,22.6818,104758.0
2015-09-08 12:00:00,28.27,28.3,28.25,28.29,78446.0,22.6738,22.6978,22.6577,22.6898,78446.0
2015-09-08 12:05:00,28.29,28.31,28.29,28.3,135880.0,22.6898,22.7058,22.6898,22.6978,135880.0
2015-09-08 12:10:00,28.3,28.33,28.3,28.32,85816.0,22.6978,22.7219,22.6978,22.7139,85816.0
2015-09-08 12:15:00,28.32,28.36,28.32,28.35,91986.0,22.7139,22.7459,22.7139,22.7379,91986.0
2015-09-08 12:20:00,28.35,28.39,28.35,28.38,116408.0,22.7379,22.77,22.7379,22.762,116408.0
2015-09-08 12:25:00,28.38,28.43,28.38,28.42,126930.0,22.762,22.8021,22.762,22.7941,126930.0
2015-09-08 12:30:00,28.42,28.43,28.38,28.4,82688.0,22.7941,22.8021,22.762,22.778,82688.0
2015-09-08 12:35:00,28.4,28.42,28.38,28.38,98844.0,22.778,22.7941,22.762,22.762,98844.0
2015-09-08 12:40:00,28.38,28.38,28.36,28.37,92140.0,22.762,22.762,22.7459,22.754,92140.0
2015-09-08 12:45:00,28.37,28.38,28.36,28.37,96512.0,22.754,22.762,22.7459,22.754,96512.0
2015-09-08 12:50:00,28.36,28.39,28.36,28.38,90352.0,22.7459,22.77,22.7459,22.762,90352.0
2015-09-08 12:55:00,28.38,28.39,28.35,28.36,111636.0,22.762,22.77,22.7379,22.7459,111636.0
2015-09-08 13:00:00,28.36,28.38,28.34,28.34,151562.0,22.7459,22.762,22.7299,22.7299,151562.0
2015-09-08 13:05:00,28.34,28.34,28.29,28.29,99346.0,22.7299,22.7299,22.6898,22.6898,99346.0
2015-09-08 13:10:00,28.29,28.3,28.27,28.27,78478.0,22.6898,22.6978,22.6738,22.6738,78478.0
2015-09-08 13:15:00,28.27,28.29,28.25,28.26,105704.0,22.6738,22.6898,22.6577,22.6657,105704.0
2015-09-08 13:20:00,28.25,28.27,28.25,28.26,193442.0,22.6577,22.6738,22.6577,22.6657,193442.0
2015-09-08 13:25:00,28.27,28.28,28.25,28.27,84568.0,22.6738,22.6818,22.6577,22.6738,84568.0
2015-09-08 13:30:00,28.28,28.28,28.25,28.28,96568.0,22.6818,22.6818,22.6577,22.6818,96568.0
2015-09-08 13:35:00,28.28,28.31,28.27,28.31,124648.0,22.6818,22.7058,22.6738,22.7058,124648.0
2015-09-08 13:40:00,28.31,28.35,28.31,28.33,102308.0,22.7058,22.7379,22.7058,22.7219,102308.0
2015-09-08 13:45:00,28.33,28.36,28.33,28.36,112520.0,22.7219,22.7459,22.7219,22.7459,112520.0
2015-09-08 13:50:00,28.36,28.36,28.33,28.34,119330.0,22.7459,22.7459,22.7219,22.7299,119330.0
2015-09-08 13:55:00,28.35,28.38,28.34,28.38,145698.0,22.7379,22.762,22.7299,22.762,145698.0
2015-09-08 14:00:00,28.38,28.39,28.36,28.38,117042.0,22.762,22.77,22.7459,22.762,117042.0
2015-09-08 14:05:00,28.38,28.38,28.36,28.38,103416.0,22.762,22.762,22.7459,22.762,103416.0
2015-09-08 14:10:00,28.38,28.38,28.34,28.35,123894.0,22.762,22.762,22.7299,22.7379,123894.0
2015-09-08 14:15:00,28.35,28.39,28.35,28.38,177206.0,22.7379,22.77,22.7379,22.762,177206.0
2015-09-08 14:20:00,28.39,28.4,28.38,28.39,84630.0,22.77,22.778,22.762,22.77,84630.0
2015-09-08 14:25:00,28.39,28.41,28.39,28.41,127000.0,22.77,22.786,22.77,22.786,127000.0
2015-09-08 14:30:00,28.41,28.42,28.39,28.4,199186.0,22.786,22.7941,22.77,22.778,199186.0
2015-09-08 14:35:00,28.4,28.43,28.39,28.4,416328.0,22.778,22.8021,22.77,22.778,416328.0
2015-09-08 14:40:00,28.4,28.42,28.39,28.41,170600.0,22.778,22.7941,22.77,22.786,170600.0
2015-09-08 14:45:00,28.41,28.45,28.41,28.43,194262.0,22.786,22.8181,22.786,22.8021,194262.0
2015-09-08 14:50:00,28.43,28.43,28.41,28.41,156018.0,22.8021,22.8021,22.786,22.786,156018.0
2015-09-08 14:55:00,28.41,28.41,28.37,28.4,207910.0,22.786,22.786,22.754,22.778,207910.0
2015-09-08 15:00:00,28.4,28.44,28.39,28.43,134876.0,22.778,22.8101,22.77,22.8021,134876.0
2015-09-08 15:05:00,28.43,28.43,28.41,28.43,126336.0,22.8021,22.8021,22.786,22.8021,126336.0
2015-09-08 15:10:00,28.43,28.45,28.42,28.42,266702.0,22.8021,22.8181,22.7941,22.7941,266702.0
2015-09-08 15:15:00,28.42,28.43,28.4,28.43,190032.0,22.7941,22.8021,22.778,22.8021,190032.0
2015-09-08 15:20:00,28.43,28.43,28.39,28.4,337122.0,22.8021,22.8021,22.77,22.778,337122.0
2015-09-08 15:25:00,28.4,28.46,28.4,28.45,225590.0,22.778,22.8261,22.778,22.8181,225590.0
2015-09-08 15:30:00,28.46,28.49,28.45,28.48,227476.0,22.8261,22.8502,22.8181,22.8422,227476.0
2015-09-08 15:35:00,28.48,28.51,28.47,28.5,394642.0,22.8422,22.8663,22.8342,22.8582,394642.0
2015-09-08 15:40:00,28.5,28.52,28.49,28.49,366284.0,22.8582,22.8743,22.8502,22.8502,366284.0
2015-09-08 15:45:00,28.49,28.53,28.48,28.53,391600.0,22.8502,22.8823,22.8422,22.8823,391600.0
2015-09-08 15:50:00,28.53,28.56,28.5,28.56,726274.0,22.8823,22.9064,22.8582,22.9064,726274.0
2015-09-08 15:55:00,28.55,28.58,28.54,28.55,1160554.0,22.8983,22.9224,22.8903,22.8983,1160554.0
2015-09-09 09:30:00,28.96,28.96,28.74,28.79,423018.0,23.2272,23.2272,23.0507,23.0908,423018.0
2015-09-09 09:35:00,28.79,28.86,28.75,28.75,234320.0,23.0908,23.147,23.0587,23.0587,234320.0
2015-09-09 09:40:00,28.75,28.87,28.75,28.86,513776.0,23.0587,23.155,23.0587,23.147,513776.0
2015-09-09 09:45:00,28.86,28.91,28.82,28.9,498032.0,23.147,23.1871,23.1149,23.179,498032.0
2015-09-09 09:50:00,28.9,28.96,28.85,28.95,914516.0,23.179,23.2272,23.1389,23.2191,914516.0
2015-09-09 09:55:00,28.95,28.95,28.88,28.93,212468.0,23.2191,23.2191,23.163,23.2031,212468.0
2015-09-09 10:00:00,28.93,28.93,28.84,28.86,234922.0,23.2031,23.2031,23.1309,23.147,234922.0
2015-09-09 10:05:00,28.86,28.88,28.85,28.88,325090.0,23.147,23.163,23.1389,23.163,325090.0
2015-09-09 10:10:00,28.88,28.9,28.86,28.88,193522.0,23.163,23.179,23.147,23.163,193522.0
2015-09-09 10:15:00,28.88,28.88,28.85,28.86,374098.0,23.163,23.163,23.1389,23.147,374098.0
2015-09-09 10:20:00,28.85,28.89,28.85,28.88,314262.0,23.1389,23.171,23.1389,23.163,314262.0
2015-09-09 10:25:00,28.88,28.9,28.85,28.86,428178.0,23.163,23.179,23.1389,23.147,428178.0
2015-09-09 10:30:00,28.86,28.88,28.85,28.88,270240.0,23.147,23.163,23.1389,23.163,270240.0
2015-09-09 10:35:00,28.87,28.88,28.85,28.86,573090.0,23.155,23.163,23.1389,23.147,573090.0
2015-09-09 10:40:00,28.86,28.88,28.84,28.88,442586.0,23.147,23.163,23.1309,23.163,442586.0
2015-09-09 10:45:00,28.88,28.9,28.86,28.89,167082.0,23.163,23.179,23.147,23.171,167082.0
2015-09-09 10:50:00,28.89,28.89,28.81,28.83,253702.0,23.171,23.171,23.1069,23.1229,253702.0
2015-09-09 10:55:00,28.83,28.88,28.83,28.86,379248.0,23.1229,23.163,23.1229,23.147,379248.0
2015-09-09 11:00:00,28.86,28.88,28.83,28.88,293066.0,23.147,23.163,23.1229,23.163,293066.0
2015-09-09 11:05:00,28.88,28.88,28.83,28.86,274188.0,23.163,23.163,23.1229,23.147,274188.0
2015-09-09 11:10:00,28.86,28.9,28.86,28.9,148504.0,23.147,23.179,23.147,23.179,148504.0
2015-09-09 11:15:00,28.9,28.9,28.88,28.88,184518.0,23.179,23.179,23.163,23.163,184518.0
2015-09-09 11:20:00,28.88,28.9,28.87,28.9,238872.0,23.163,23.179,23.155,23.179,238872.0
2015-09-09 11:25:00,28.9,28.9,28.87,28.88,214936.0,23.179,23.179,23.155,23.163,214936.0
2015-09-09 11:30:00,28.88,28.93,28.88,28.91,106138.0,23.163,23.2031,23.163,23.1871,106138.0
2015-09-09 11:35:00,28.91,28.92,28.88,28.88,187042.0,23.1871,23.1951,23.163,23.163,187042.0
2015-09-09 11:40:00,28.88,28.89,28.85,28.88,281710.0,23.163,23.171,23.1389,23.163,281710.0
2015-09-09 11:45:00,28.87,28.9,28.86,28.89,161482.0,23.155,23.179,23.147,23.171,161482.0
2015-09-09 11:50:00,28.89,28.91,28.86,28.91,99048.0,23.171,23.1871,23.147,23.1871,99048.0
2015-09-09 11:55:00,28.91,28.93,28.89,28.9,155720.0,23.1871,23.2031,23.171,23.179,155720.0
2015-09-09 12:00:00,28.9,28.92,28.89,28.9,151050.0,23.179,23.1951,23.171,23.179,151050.0
2015-09-09 12:05:00,28.9,28.98,28.9,28.98,184904.0,23.179,23.2432,23.179,23.2432,184904.0
2015-09-09 12:10:00,28.97,28.99,28.96,28.98,178764.0,23.2352,23.2512,23.2272,23.2432,178764.0
2015-09-09 12:15:00,28.98,29.08,28.98,29.07,489062.0,23.2432,23.3234,23.2432,23.3154,489062.0
2015-09-09 12:20:00,29.07,29.09,29.02,29.02,238214.0,23.3154,23.3314,23.2753,23.2753,238214.0
2015-09-09 12:25:00,29.02,29.04,29.0,29.04,177316.0,23.2753,23.2913,23.2593,23.2913,177316.0
2015-09-09 12:30:00,29.04,29.05,29.0,29.0,185182.0,23.2913,23.2994,23.2593,23.2593,185182.0
2015-09-09 12:35:00,29.0,29.01,28.97,29.0,363886.0,23.2593,23.2673,23.2352,23.2593,363886.0
2015-09-09 12:40:00,28.99,29.0,28.97,29.0,255582.0,23.2512,23.2593,23.2352,23.2593,255582.0
2015-09-09 12:45:00,29.0,29.02,28.99,28.99,446540.0,23.2593,23.2753,23.2512,23.2512,446540.0
2015-09-09 12:50:00,29.0,29.0,28.96,28.96,370034.0,23.2593,23.2593,23.2272,23.2272,370034.0
2015-09-09 12:55:00,28.96,28.96,28.92,28.93,213454.0,23.2272,23.2272,23.1951,23.2031,213454.0
2015-09-09 13:00:00,28.93,28.93,28.9,28.92,352636.0,23.2031,23.2031,23.179,23.1951,352636.0
2015-09-09 13:05:00,28.91,28.93,28.9,28.92,115292.0,23.1871,23.2031,23.179,23.1951,115292.0
2015-09-09 13:10:00,28.92,28.93,28.9,28.93,134394.0,23.1951,23.2031,23.179,23.2031,134394.0
2015-09-09 13:15:00,28.93,28.97,28.92,28.96,114616.0,23.2031,23.2352,23.1951,23.2272,114616.0
2015-09-09 13:20:00,28.96,28.96,28.93,28.93,162350.0,23.2272,23.2272,23.2031,23.2031,162350.0
2015-09-09 13:25:00,28.93,28.93,28.88,28.89,252124.0,23.2031,23.2031,23.163,23.171,252124.0
2015-09-09 13:30:00,28.88,28.88,28.83,28.86,356546.0,23.163,23.163,23.1229,23.147,356546.0
2015-09-09 13:35:00,28.86,28.86,28.79,28.8,663374.0,23.147,23.147,23.0908,23.0988,663374.0
2015-09-09 13:40:00,28.8,28.85,28.8,28.85,306540.0,23.0988,23.1389,23.0988,23.1389,306540.0
2015-09-09 13:45:00,28.84,28.85,28.82,28.83,144680.0,23.1309,23.1389,23.1149,23.1229,144680.0
2015-09-09 13:50:00,28.83,28.83,28.79,28.8,404868.0,23.1229,23.1229,23.0908,23.0988,404868.0
2015-09-09 13:55:00,28.8,28.81,28.74,28.75,507936.0,23.0988,23.1069,23.0507,23.0587,507936.0
2015-09-09 14:00:00,28.75,28.76,28.71,28.75,249442.0,23.0587,23.0668,23.0267,23.0587,249442.0
2015-09-09 14:05:00,28.75,28.77,28.71,28.75,135602.0,23.0587,23.0748,23.0267,23.0587,135602.0
2015-09-09 14:10:00,28.75,28.78,28.75,28.78,195488.0,23.0587,23.0828,23.0587,23.0828,195488.0
2015-09-09 14:15:00,28.78,28.78,28.73,28.75,179782.0,23.0828,23.0828,23.0427,23.0587,179782.0
2015-09-09 14:20:00,28.74,28.75,28.68,28.72,120674.0,23.0507,23.0587,23.0026,23.0347,120674.0
2015-09-09 14:25:00,28.72,28.75,28.71,28.75,254868.0,23.0347,23.0587,23.0267,23.0587,254868.0
2015-09-09 14:30:00,28.75,28.75,28.67,28.67,82246.0,23.0587,23.0587,22.9946,22.9946,82246.0
2015-09-09 14:35:00,28.67,28.7,28.64,28.64,102494.0,22.9946,23.0186,22.9705,22.9705,102494.0
2015-09-09 14:40:00,28.64,28.65,28.59,28.61,230220.0,22.9705,22.9785,22.9304,22.9465,230220.0
2015-09-09 14:45:00,28.61,28.62,28.59,28.59,205188.0,22.9465,22.9545,22.9304,22.9304,205188.0
2015-09-09 14:50:00,28.59,28.62,28.59,28.6,173892.0,22.9304,22.9545,22.9304,22.9384,173892.0
2015-09-09 14:55:00,28.61,28.61,28.59,28.59,150982.0,22.9465,22.9465,22.9304,22.9304,150982.0
2015-09-09 15:00:00,28.58,28.65,28.55,28.64,238778.0,22.9224,22.9785,22.8983,22.9705,238778.0
2015-09-09 15:05:00,28.64,28.64,28.6,28.6,232472.0,22.9705,22.9705,22.9384,22.9384,232472.0
2015-09-09 15:10:00,28.6,28.61,28.56,28.61,256462.0,22.9384,22.9465,22.9064,22.9465,256462.0
2015-09-09 15:15:00,28.61,28.66,28.57,28.63,277996.0,22.9465,22.9866,22.9144,22.9625,277996.0
2015-09-09 15:20:00,28.63,28.63,28.6,28.63,197188.0,22.9625,22.9625,22.9384,22.9625,197188.0
2015-09-09 15:25:00,28.62,28.63,28.52,28.54,268882.0,22.9545,22.9625,22.8743,22.8903,268882.0
2015-09-09 15:30:00,28.54,28.54,28.46,28.49,262424.0,22.8903,22.8903,22.8261,22.8502,262424.0
2015-09-09 15:35:00,28.48,28.49,28.43,28.43,264472.0,22.8422,22.8502,22.8021,22.8021,264472.0
2015-09-09 15:40:00,28.43,28.43,28.35,28.35,368062.0,22.8021,22.8021,22.7379,22.7379,368062.0
2015-09-09 15:45:00,28.35,28.39,28.29,28.32,559952.0,22.7379,22.77,22.6898,22.7139,559952.0
2015-09-09 15:50:00,28.32,28.34,28.28,28.29,561390.0,22.7139,22.7299,22.6818,22.6898,561390.0
2015-09-09 15:55:00,28.29,28.36,28.28,28.34,758670.0,22.6898,22.7459,22.6818,22.7299,758670.0
2015-09-10 09:30:00,28.25,28.32,28.15,28.15,500450.0,22.6577,22.7139,22.5775,22.5775,500450.0
2015-09-10 09:35:00,28.14,28.18,28.0,28.08,753546.0,22.5695,22.6016,22.4572,22.5214,753546.0
2015-09-10 09:40:00,28.08,28.13,28.01,28.1,515078.0,22.5214,22.5615,22.4652,22.5374,515078.0
2015-09-10 09:45:00,28.1,28.18,28.09,28.15,397858.0,22.5374,22.6016,22.5294,22.5775,397858.0
2015-09-10 09:50:00,28.15,28.16,28.05,28.11,496494.0,22.5775,22.5855,22.4973,22.5454,496494.0
2015-09-10 09:55:00,28.11,28.15,28.08,28.11,297676.0,22.5454,22.5775,22.5214,22.5454,297676.0
2015-09-10 10:00:00,28.11,28.17,28.1,28.14,231080.0,22.5454,22.5936,22.5374,22.5695,231080.0
2015-09-10 10:05:00,28.13,28.21,28.13,28.16,183302.0,22.5615,22.6256,22.5615,22.5855,183302.0
2015-09-10 10:10:00,28.16,28.17,28.11,28.16,153634.0,22.5855,22.5936,22.5454,22.5855,153634.0
2015-09-10 10:15:00,28.16,28.21,28.15,28.21,233684.0,22.5855,22.6256,22.5775,22.6256,233684.0
2015-09-10 10:20:00,28.21,28.27,28.2,28.21,206000.0,22.6256,22.6738,22.6176,22.6256,206000.0
2015-09-10 10:25:00,28.21,28.23,28.19,28.23,197580.0,22.6256,22.6417,22.6096,22.6417,197580.0
2015-09-10 10:30:00,28.23,28.31,28.23,28.3,196078.0,22.6417,22.7058,22.6417,22.6978,196078.0
2015-09-10 10:35:00,28.31,28.38,28.3,28.36,259916.0,22.7058,22.762,22.6978,22.7459,259916.0
2015-09-10 10:40:00,28.36,28.4,28.35,28.38,597692.0,22.7459,22.778,22.7379,22.762,597692.0
2015-09-10 10:45:00,28.38,28.42,28.36,28.42,167470.0,22.762,22.7941,22.7459,22.7941,167470.0
2015-09-10 10:50:00,28.42,28.47,28.39,28.4,150792.0,22.7941,22.8342,22.77,22.778,150792.0
2015-09-10 10:55:00,28.4,28.42,28.34,28.35,224754.0,22.778,22.7941,22.7299,22.7379,224754.0
2015-09-10 11:00:00,28.35,28.36,28.25,28.27,291488.0,22.7379,22.7459,22.6577,22.6738,291488.0
2015-09-10 11:05:00,28.27,28.29,28.22,28.22,238240.0,22.6738,22.6898,22.6337,22.6337,238240.0
2015-09-10 11:10:00,28.22,28.22,28.15,28.15,331740.0,22.6337,22.6337,22.5775,22.5775,331740.0
2015-09-10 11:15:00,28.15,28.16,28.1,28.13,257136.0,22.5775,22.5855,22.5374,22.5615,257136.0
2015-09-10 11:20:00,28.13,28.17,28.08,28.17,198276.0,22.5615,22.5936,22.5214,22.5936,198276.0
2015-09-10 11:25:00,28.16,28.21,28.13,28.21,136986.0,22.5855,22.6256,22.5615,22.6256,136986.0
2015-09-10 11:30:00,28.21,28.23,28.18,28.2,105610.0,22.6256,22.6417,22.6016,22.6176,105610.0
2015-09-10 11:35:00,28.2,28.28,28.2,28.27,93036.0,22.6176,22.6818,22.6176,22.6738,93036.0
2015-09-10 11:40:00,28.27,28.29,28.23,28.27,180118.0,22.6738,22.6898,22.6417,22.6738,180118.0
2015-09-10 11:45:00,28.27,28.3,28.27,28.28,294370.0,22.6738,22.6978,22.6738,22.6818,294370.0
2015-09-10 11:50:00,28.28,28.31,28.27,28.3,795900.0,22.6818,22.7058,22.6738,22.6978,795900.0
2015-09-10 11:55:00,28.3,28.35,28.29,28.3,160456.0,22.6978,22.7379,22.6898,22.6978,160456.0
2015-09-10 12:00:00,28.3,28.33,28.29,28.33,70424.0,22.6978,22.7219,22.6898,22.7219,70424.0
2015-09-10 12:05:00,28.32,28.37,28.31,28.36,303340.0,22.7139,22.754,22.7058,22.7459,303340.0
2015-09-10 12:10:00,28.36,28.37,28.33,28.34,88552.0,22.7459,22.754,22.7219,22.7299,88552.0
2015-09-10 12:15:00,28.34,28.36,28.3,28.31,119416.0,22.7299,22.7459,22.6978,22.7058,119416.0
2015-09-10 12:20:00,28.31,28.35,28.29,28.29,96730.0,22.7058,22.7379,22.6898,22.6898,96730.0
2015-09-10 12:25:00,28.29,28.32,28.25,28.27,108882.0,22.6898,22.7139,22.6577,22.6738,108882.0
2015-09-10 12:30:00,28.27,28.3,28.25,28.3,80698.0,22.6738,22.6978,22.6577,22.6978,80698.0
2015-09-10 12:35:00,28.29,28.34,28.29,28.34,69438.0,22.6898,22.7299,22.6898,22.7299,69438.0
2015-09-10 12:40:00,28.34,28.36,28.33,28.33,122656.0,22.7299,22.7459,22.7219,22.7219,122656.0
2015-09-10 12:45:00,28.33,28.35,28.31,28.33,324872.0,22.7219,22.7379,22.7058,22.7219,324872.0
2015-09-10 12:50:00,28.33,28.34,28.32,28.32,89864.0,22.7219,22.7299,22.7139,22.7139,89864.0
2015-09-10 12:55:00,28.32,28.32,28.25,28.27,180634.0,22.7139,22.7139,22.6577,22.6738,180634.0
2015-09-10 13:00:00,28.27,28.27,28.23,28.23,122418.0,22.6738,22.6738,22.6417,22.6417,122418.0
2015-09-10 13:05:00,28.23,28.25,28.21,28.22,255568.0,22.6417,22.6577,22.6256,22.6337,255568.0
2015-09-10 13:10:00,28.22,28.27,28.2,28.2,240792.0,22.6337,22.6738,22.6176,22.6176,240792.0
2015-09-10 13:15:00,28.2,28.23,28.19,28.2,111616.0,22.6176,22.6417,22.6096,22.6176,111616.0
2015-09-10 13:20:00,28.21,28.29,28.19,28.29,89182.0,22.6256,22.6898,22.6096,22.6898,89182.0
2015-09-10 13:25:00,28.29,28.36,28.28,28.34,199176.0,22.6898,22.7459,22.6818,22.7299,199176.0
2015-09-10 13:30:00,28.35,28.4,28.3,28.4,384212.0,22.7379,22.778,22.6978,22.778,384212.0
2015-09-10 13:35:00,28.4,28.47,28.39,28.43,233608.0,22.778,22.8342,22.77,22.8021,233608.0
2015-09-10 13:40:00,28.43,28.44,28.39,28.4,122968.0,22.8021,22.8101,22.77,22.778,122968.0
2015-09-10 13:45:00,28.4,28.4,28.36,28.39,93956.0,22.778,22.778,22.7459,22.77,93956.0
2015-09-10 13:50:00,28.39,28.41,28.35,28.36,116774.0,22.77,22.786,22.7379,22.7459,116774.0
2015-09-10 13:55:00,28.35,28.4,28.35,28.39,77552.0,22.7379,22.778,22.7379,22.77,77552.0
2015-09-10 14:00:00,28.39,28.44,28.38,28.41,378800.0,22.77,22.8101,22.762,22.786,378800.0
2015-09-10 14:05:00,28.41,28.42,28.4,28.4,62450.0,22.786,22.7941,22.778,22.778,62450.0
2015-09-10 14:10:00,28.4,28.45,28.4,28.43,114632.0,22.778,22.8181,22.778,22.8021,114632.0
2015-09-10 14:15:00,28.43,28.43,28.36,28.37,169808.0,22.8021,22.8021,22.7459,22.754,169808.0
2015-09-10 14:20:00,28.37,28.41,28.35,28.4,77216.0,22.754,22.786,22.7379,22.778,77216.0
2015-09-10 14:25:00,28.39,28.4,28.36,28.38,108616.0,22.77,22.778,22.7459,22.762,108616.0
2015-09-10 14:30:00,28.38,28.41,28.36,28.36,165476.0,22.762,22.786,22.7459,22.7459,165476.0
2015-09-10 14:35:00,28.36,28.37,28.34,28.36,121052.0,22.7459,22.754,22.7299,22.7459,121052.0
2015-09-10 14:40:00,28.35,28.42,28.35,28.36,113450.0,22.7379,22.7941,22.7379,22.7459,113450.0
2015-09-10 14:45:00,28.36,28.38,28.33,28.33,182670.0,22.7459,22.762,22.7219,22.7219,182670.0
2015-09-10 14:50:00,28.34,28.35,28.31,28.35,162676.0,22.7299,22.7379,22.7058,22.7379,162676.0
2015-09-10 14:55:00,28.35,28.35,28.27,28.27,141688.0,22.7379,22.7379,22.6738,22.6738,141688.0
2015-09-10 15:00:00,28.27,28.3,28.25,28.27,168944.0,22.6738,22.6978,22.6577,22.6738,168944.0
2015-09-10 15:05:00,28.27,28.32,28.27,28.3,177984.0,22.6738,22.7139,22.6738,22.6978,177984.0
2015-09-10 15:10:00,28.3,28.33,28.27,28.3,204854.0,22.6978,22.7219,22.6738,22.6978,204854.0
2015-09-10 15:15:00,28.3,28.35,28.26,28.28,264598.0,22.6978,22.7379,22.6657,22.6818,264598.0
2015-09-10 15:20:00,28.28,28.31,28.25,28.26,373278.0,22.6818,22.7058,22.6577,22.6657,373278.0
2015-09-10 15:25:00,28.26,28.29,28.23,28.27,340338.0,22.6657,22.6898,22.6417,22.6738,340338.0
2015-09-10 15:30:00,28.27,28.27,28.21,28.25,504888.0,22.6738,22.6738,22.6256,22.6577,504888.0
2015-09-10 15:35:00,28.25,28.29,28.21,28.25,285330.0,22.6577,22.6898,22.6256,22.6577,285330.0
2015-09-10 15:40:00,28.25,28.27,28.21,28.27,393802.0,22.6577,22.6738,22.6256,22.6738,393802.0
2015-09-10 15:45:00,28.27,28.29,28.22,28.28,435770.0,22.6738,22.6898,22.6337,22.6818,435770.0
2015-09-10 15:50:00,28.28,28.29,28.22,28.25,825712.0,22.6818,22.6898,22.6337,22.6577,825712.0
2015-09-10 15:55:00,28.25,28.31,28.25,28.28,747490.0,22.6577,22.7058,22.6577,22.6818,747490.0
2015-09-11 09:30:00,28.13,28.24,28.13,28.19,327638.0,22.5615,22.6497,22.5615,22.6096,327638.0
2015-09-11 09:35:00,28.19,28.24,28.16,28.18,210112.0,22.6096,22.6497,22.5855,22.6016,210112.0
2015-09-11 09:40:00,28.18,28.21,28.16,28.19,299140.0,22.6016,22.6256,22.5855,22.6096,299140.0
2015-09-11 09:45:00,28.19,28.22,28.11,28.12,393914.0,22.6096,22.6337,22.5454,22.5535,393914.0
2015-09-11 09:50:00,28.12,28.14,28.07,28.08,290314.0,22.5535,22.5695,22.5134,22.5214,290314.0
2015-09-11 09:55:00,28.07,28.1,28.04,28.1,436550.0,22.5134,22.5374,22.4893,22.5374,436550.0
2015-09-11 10:00:00,28.09,28.09,27.97,27.99,417742.0,22.5294,22.5294,22.4331,22.4492,417742.0
2015-09-11 10:05:00,27.98,28.02,27.98,28.02,360606.0,22.4412,22.4732,22.4412,22.4732,360606.0
2015-09-11 10:10:00,28.02,28.05,28.0,28.0,103768.0,22.4732,22.4973,22.4572,22.4572,103768.0
2015-09-11 10:15:00,28.01,28.11,27.99,28.1,165570.0,22.4652,22.5454,22.4492,22.5374,165570.0
2015-09-11 10:20:00,28.1,28.16,28.1,28.15,135904.0,22.5374,22.5855,22.5374,22.5775,135904.0
2015-09-11 10:25:00,28.16,28.18,28.13,28.18,252054.0,22.5855,22.6016,22.5615,22.6016,252054.0
2015-09-11 10:30:00,28.18,28.25,28.18,28.24,225140.0,22.6016,22.6577,22.6016,22.6497,225140.0
2015-09-11 10:35:00,28.24,28.25,28.18,28.25,209014.0,22.6497,22.6577,22.6016,22.6577,209014.0
2015-09-11 10:40:00,28.25,28.32,28.24,28.3,199378.0,22.6577,22.7139,22.6497,22.6978,199378.0
2015-09-11 10:45:00,28.3,28.31,28.21,28.22,221618.0,22.6978,22.7058,22.6256,22.6337,221618.0
2015-09-11 10:50:00,28.22,28.23,28.18,28.18,151450.0,22.6337,22.6417,22.6016,22.6016,151450.0
2015-09-11 10:55:00,28.18,28.18,28.14,28.15,267736.0,22.6016,22.6016,22.5695,22.5775,267736.0
2015-09-11 11:00:00,28.15,28.15,28.11,28.14,146124.0,22.5775,22.5775,22.5454,22.5695,146124.0
2015-09-11 11:05:00,28.14,28.16,28.12,28.13,88986.0,22.5695,22.5855,22.5535,22.5615,88986.0
2015-09-11 11:10:00,28.14,28.14,28.1,28.13,105374.0,22.5695,22.5695,22.5374,22.5615,105374.0
2015-09-11 11:15:00,28.13,28.14,28.07,28.11,134874.0,22.5615,22.5695,22.5134,22.5454,134874.0
2015-09-11 11:20:00,28.11,28.13,28.1,28.11,125886.0,22.5454,22.5615,22.5374,22.5454,125886.0
2015-09-11 11:25:00,28.11,28.17,28.11,28.16,64094.0,22.5454,22.5936,22.5454,22.5855,64094.0
2015-09-11 11:30:00,28.16,28.17,28.09,28.1,106858.0,22.5855,22.5936,22.5294,22.5374,106858.0
2015-09-11 11:35:00,28.1,28.13,28.09,28.13,143144.0,22.5374,22.5615,22.5294,22.5615,143144.0
2015-09-11 11:40:00,28.13,28.15,28.12,28.14,99316.0,22.5615,22.5775,22.5535,22.5695,99316.0
2015-09-11 11:45:00,28.14,28.14,28.1,28.11,200302.0,22.5695,22.5695,22.5374,22.5454,200302.0
2015-09-11 11:50:00,28.1,28.16,28.1,28.13,314062.0,22.5374,22.5855,22.5374,22.5615,314062.0
2015-09-11 11:55:00,28.13,28.16,28.12,28.13,228452.0,22.5615,22.5855,22.5535,22.5615,228452.0
2015-09-11 12:00:00,28.13,28.22,28.12,28.2,497354.0,22.5615,22.6337,22.5535,22.6176,497354.0
2015-09-11 12:05:00,28.2,28.23,28.18,28.19,160072.0,22.6176,22.6417,22.6016,22.6096,160072.0
2015-09-11 12:10:00,28.18,28.21,28.18,28.2,281890.0,22.6016,22.6256,22.6016,22.6176,281890.0
2015-09-11 12:15:00,28.2,28.2,28.16,28.17,201062.0,22.6176,22.6176,22.5855,22.5936,201062.0
2015-09-11 12:20:00,28.17,28.18,28.15,28.18,125344.0,22.5936,22.6016,22.5775,22.6016,125344.0
2015-09-11 12:25:00,28.18,28.18,28.15,28.16,154300.0,22.6016,22.6016,22.5775,22.5855,154300.0
2015-09-11 12:30:00,28.17,28.19,28.16,28.18,160058.0,22.5936,22.6096,22.5855,22.6016,160058.0
2015-09-11 12:35:00,28.18,28.18,28.14,28.14,313982.0,22.6016,22.6016,22.5695,22.5695,313982.0
2015-09-11 12:40:00,28.14,28.15,28.13,28.14,147008.0,22.5695,22.5775,22.5615,22.5695,147008.0
2015-09-11 12:45:00,28.14,28.21,28.14,28.21,212904.0,22.5695,22.6256,22.5695,22.6256,212904.0
2015-09-11 12:50:00,28.21,28.25,28.21,28.22,153768.0,22.6256,22.6577,22.6256,22.6337,153768.0
2015-09-11 12:55:00,28.22,28.23,28.18,28.18,73740.0,22.6337,22.6417,22.6016,22.6016,73740.0
2015-09-11 13:00:00,28.19,28.2,28.18,28.18,143178.0,22.6096,22.6176,22.6016,22.6016,143178.0
2015-09-11 13:05:00,28.18,28.18,28.14,28.14,156118.0,22.6016,22.6016,22.5695,22.5695,156118.0
2015-09-11 13:10:00,28.15,28.15,28.13,28.14,395816.0,22.5775,22.5775,22.5615,22.5695,395816.0
2015-09-11 13:15:00,28.13,28.13,28.11,28.11,109134.0,22.5615,22.5615,22.5454,22.5454,109134.0
2015-09-11 13:20:00,28.11,28.11,28.06,28.07,268870.0,22.5454,22.5454,22.5053,22.5134,268870.0
2015-09-11 13:25:00,28.07,28.1,28.06,28.09,125094.0,22.5134,22.5374,22.5053,22.5294,125094.0
2015-09-11 13:30:00,28.09,28.1,28.05,28.09,119596.0,22.5294,22.5374,22.4973,22.5294,119596.0
2015-09-11 13:35:00,28.08,28.09,28.06,28.08,65612.0,22.5214,22.5294,22.5053,22.5214,65612.0
2015-09-11 13:40:00,28.08,28.11,28.06,28.1,80980.0,22.5214,22.5454,22.5053,22.5374,80980.0
2015-09-11 13:45:00,28.11,28.11,28.08,28.09,172492.0,22.5454,22.5454,22.5214,22.5294,172492.0
2015-09-11 13:50:00,28.1,28.1,28.08,28.09,167972.0,22.5374,22.5374,22.5214,22.5294,167972.0
2015-09-11 13:55:00,28.09,28.11,28.08,28.1,130624.0,22.5294,22.5454,22.5214,22.5374,130624.0
2015-09-11 14:00:00,28.09,28.1,28.07,28.08,74738.0,22.5294,22.5374,22.5134,22.5214,74738.0
2015-09-11 14:05:00,28.08,28.08,28.05,28.08,123170.0,22.5214,22.5214,22.4973,22.5214,123170.0
2015-09-11 14:10:00,28.08,28.09,28.07,28.07,89912.0,22.5214,22.5294,22.5134,22.5134,89912.0
2015-09-11 14:15:00,28.07,28.1,28.07,28.08,95462.0,22.5134,22.5374,22.5134,22.5214,95462.0
2015-09-11 14:20:00,28.09,28.13,28.08,28.13,137408.0,22.5294,22.5615,22.5214,22.5615,137408.0
2015-09-11 14:25:00,28.13,28.13,28.1,28.11,88074.0,22.5615,22.5615,22.5374,22.5454,88074.0
2015-09-11 14:30:00,28.1,28.14,28.1,28.13,156768.0,22.5374,22.5695,22.5374,22.5615,156768.0
2015-09-11 14:35:00,28.13,28.17,28.13,28.14,177454.0,22.5615,22.5936,22.5615,22.5695,177454.0
2015-09-11 14:40:00,28.15,28.15,28.1,28.11,209964.0,22.5775,22.5775,22.5374,22.5454,209964.0
2015-09-11 14:45:00,28.11,28.13,28.11,28.13,133912.0,22.5454,22.5615,22.5454,22.5615,133912.0
2015-09-11 14:50:00,28.13,28.13,28.08,28.12,130152.0,22.5615,22.5615,22.5214,22.5535,130152.0
2015-09-11 14:55:00,28.12,28.13,28.1,28.12,110016.0,22.5535,22.5615,22.5374,22.5535,110016.0
2015-09-11 15:00:00,28.12,28.18,28.12,28.16,172824.0,22.5535,22.6016,22.5535,22.5855,172824.0
2015-09-11 15:05:00,28.16,28.21,28.15,28.18,305924.0,22.5855,22.6256,22.5775,22.6016,305924.0
2015-09-11 15:10:00,28.16,28.18,28.16,28.17,223972.0,22.5855,22.6016,22.5855,22.5936,223972.0
2015-09-11 15:15:00,28.17,28.18,28.15,28.15,299988.0,22.5936,22.6016,22.5775,22.5775,299988.0
2015-09-11 15:20:00,28.15,28.15,28.09,28.1,495430.0,22.5775,22.5775,22.5294,22.5374,495430.0
2015-09-11 15:25:00,28.1,28.13,28.1,28.13,229864.0,22.5374,22.5615,22.5374,22.5615,229864.0
2015-09-11 15:30:00,28.13,28.13,28.1,28.11,301900.0,22.5615,22.5615,22.5374,22.5454,301900.0
2015-09-11 15:35:00,28.11,28.14,28.11,28.14,267808.0,22.5454,22.5695,22.5454,22.5695,267808.0
2015-09-11 15:40:00,28.15,28.15,28.13,28.14,310676.0,22.5775,22.5775,22.5615,22.5695,310676.0
2015-09-11 15:45:00,28.14,28.17,28.13,28.14,556922.0,22.5695,22.5936,22.5615,22.5695,556922.0
2015-09-11 15:50:00,28.15,28.21,28.14,28.18,723454.0,22.5775,22.6256,22.5695,22.6016,723454.0
2015-09-11 15:55:00,28.18,28.21,28.18,28.2,1025726.0,22.6016,22.6256,22.6016,22.6176,1025726.0
2015-09-14 09:30:00,28.35,28.35,28.08,28.11,503164.0,22.7379,22.7379,22.5214,22.5454,503164.0
2015-09-14 09:35:00,28.11,28.17,28.03,28.1,430072.0,22.5454,22.5936,22.4813,22.5374,430072.0
2015-09-14 09:40:00,28.1,28.11,28.03,28.03,317762.0,22.5374,22.5454,22.4813,22.4813,317762.0
2015-09-14 09:45:00,28.04,28.04,27.97,27.97,210944.0,22.4893,22.4893,22.4331,22.4331,210944.0
2015-09-14 09:50:00,27.97,28.03,27.95,28.03,329648.0,22.4331,22.4813,22.4171,22.4813,329648.0
2015-09-14 09:55:00,28.03,28.05,28.0,28.03,224280.0,22.4813,22.4973,22.4572,22.4813,224280.0
2015-09-14 10:00:00,28.02,28.04,28.0,28.01,229614.0,22.4732,22.4893,22.4572,22.4652,229614.0
2015-09-14 10:05:00,28.02,28.05,28.0,28.02,269426.0,22.4732,22.4973,22.4572,22.4732,269426.0
2015-09-14 10:10:00,28.02,28.03,28.0,28.02,297252.0,22.4732,22.4813,22.4572,22.4732,297252.0
2015-09-14 10:15:00,28.02,28.05,28.0,28.0,238668.0,22.4732,22.4973,22.4572,22.4572,238668.0
2015-09-14 10:20:00,28.0,28.0,27.97,27.98,241812.0,22.4572,22.4572,22.4331,22.4412,241812.0
2015-09-14 10:25:00,27.98,27.98,27.93,27.95,172452.0,22.4412,22.4412,22.4011,22.4171,172452.0
2015-09-14 10:30:00,27.95,28.0,27.94,28.0,205612.0,22.4171,22.4572,22.4091,22.4572,205612.0
2015-09-14 10:35:00,28.0,28.06,27.98,28.05,263948.0,22.4572,22.5053,22.4412,22.4973,263948.0
2015-09-14 10:40:00,28.05,28.07,28.03,28.06,248568.0,22.4973,22.5134,22.4813,22.5053,248568.0
2015-09-14 10:45:00,28.06,28.06,28.0,28.0,250442.0,22.5053,22.5053,22.4572,22.4572,250442.0
2015-09-14 10:50:00,28.0,28.0,27.93,27.96,315278.0,22.4572,22.4572,22.4011,22.4251,315278.0
2015-09-14 10:55:00,27.96,27.96,27.92,27.93,186134.0,22.4251,22.4251,22.393,22.4011,186134.0
2015-09-14 11:00:00,27.93,28.0,27.93,27.99,140860.0,22.4011,22.4572,22.4011,22.4492,140860.0
2015-09-14 11:05:00,27.99,28.01,27.97,27.98,116884.0,22.4492,22.4652,22.4331,22.4412,116884.0
2015-09-14 11:10:00,27.98,27.98,27.95,27.96,156498.0,22.4412,22.4412,22.4171,22.4251,156498.0
2015-09-14 11:15:00,27.96,27.96,27.93,27.95,234434.0,22.4251,22.4251,22.4011,22.4171,234434.0
2015-09-14 11:20:00,27.95,27.95,27.9,27.93,195352.0,22.4171,22.4171,22.377,22.4011,195352.0
2015-09-14 11:25:00,27.93,27.93,27.91,27.93,281954.0,22.4011,22.4011,22.385,22.4011,281954.0
2015-09-14 11:30:00,27.93,27.93,27.91,27.92,161732.0,22.4011,22.4011,22.385,22.393,161732.0
2015-09-14 11:35:00,27.91,27.94,27.91,27.93,187846.0,22.385,22.4091,22.385,22.4011,187846.0
2015-09-14 11:40:00,27.92,27.96,27.92,27.95,206154.0,22.393,22.4251,22.393,22.4171,206154.0
2015-09-14 11:45:00,27.95,27.95,27.92,27.92,197702.0,22.4171,22.4171,22.393,22.393,197702.0
2015-09-14 11:50:00,27.92,27.97,27.92,27.95,201544.0,22.393,22.4331,22.393,22.4171,201544.0
2015-09-14 11:55:00,27.96,27.97,27.95,27.96,257314.0,22.4251,22.4331,22.4171,22.4251,257314.0
2015-09-14 12:00:00,27.95,27.97,27.95,27.96,128268.0,22.4171,22.4331,22.4171,22.4251,128268.0
2015-09-14 12:05:00,27.96,27.99,27.94,27.99,148716.0,22.4251,22.4492,22.4091,22.4492,148716.0
2015-09-14 12:10:00,27.99,27.99,27.94,27.98,131460.0,22.4492,22.4492,22.4091,22.4412,131460.0
2015-09-14 12:15:00,27.98,28.0,27.97,27.97,120772.0,22.4412,22.4572,22.4331,22.4331,120772.0
2015-09-14 12:20:00,27.97,27.99,27.96,27.99,198344.0,22.4331,22.4492,22.4251,22.4492,198344.0
2015-09-14 12:25:00,27.99,28.0,27.98,27.99,155682.0,22.4492,22.4572,22.4412,22.4492,155682.0
2015-09-14 12:30:00,28.0,28.01,27.97,27.98,248720.0,22.4572,22.4652,22.4331,22.4412,248720.0
2015-09-14 12:35:00,27.98,27.99,27.96,27.97,113988.0,22.4412,22.4492,22.4251,22.4331,113988.0
2015-09-14 12:40:00,27.97,27.98,27.95,27.95,91684.0,22.4331,22.4412,22.4171,22.4171,91684.0
2015-09-14 12:45:00,27.95,27.98,27.93,27.95,94072.0,22.4171,22.4412,22.4011,22.4171,94072.0
2015-09-14 12:50:00,27.95,27.95,27.93,27.93,102076.0,22.4171,22.4171,22.4011,22.4011,102076.0
2015-09-14 12:55:00,27.93,27.94,27.9,27.92,151614.0,22.4011,22.4091,22.377,22.393,151614.0
2015-09-14 13:00:00,27.92,27.93,27.9,27.91,87932.0,22.393,22.4011,22.377,22.385,87932.0
2015-09-14 13:05:00,27.91,27.94,27.9,27.93,158278.0,22.385,22.4091,22.377,22.4011,158278.0
2015-09-14 13:10:00,27.93,27.95,27.93,27.93,150016.0,22.4011,22.4171,22.4011,22.4011,150016.0
2015-09-14 13:15:00,27.93,27.98,27.93,27.97,101900.0,22.4011,22.4412,22.4011,22.4331,101900.0
2015-09-14 13:20:00,27.97,27.99,27.96,27.98,93418.0,22.4331,22.4492,22.4251,22.4412,93418.0
2015-09-14 13:25:00,27.98,27.98,27.96,27.96,85262.0,22.4412,22.4412,22.4251,22.4251,85262.0
2015-09-14 13:30:00,27.96,27.99,27.95,27.96,227848.0,22.4251,22.4492,22.4171,22.4251,227848.0
2015-09-14 13:35:00,27.96,27.99,27.95,27.98,133650.0,22.4251,22.4492,22.4171,22.4412,133650.0
2015-09-14 13:40:00,27.98,28.02,27.98,28.02,170714.0,22.4412,22.4732,22.4412,22.4732,170714.0
2015-09-14 13:45:00,28.02,28.03,28.0,28.03,127306.0,22.4732,22.4813,22.4572,22.4813,127306.0
2015-09-14 13:50:00,28.03,28.04,28.0,28.02,125620.0,22.4813,22.4893,22.4572,22.4732,125620.0
2015-09-14 13:55:00,28.02,28.05,28.0,28.05,125072.0,22.4732,22.4973,22.4572,22.4973,125072.0
2015-09-14 14:00:00,28.05,28.06,28.03,28.03,81012.0,22.4973,22.5053,22.4813,22.4813,81012.0
2015-09-14 14:05:00,28.03,28.04,28.01,28.04,225072.0,22.4813,22.4893,22.4652,22.4893,225072.0
2015-09-14 14:10:00,28.04,28.06,28.03,28.06,88750.0,22.4893,22.5053,22.4813,22.5053,88750.0
2015-09-14 14:15:00,28.06,28.07,28.04,28.06,123338.0,22.5053,22.5134,22.4893,22.5053,123338.0
2015-09-14 14:20:00,28.06,28.08,28.05,28.06,114554.0,22.5053,22.5214,22.4973,22.5053,114554.0
2015-09-14 14:25:00,28.06,28.07,28.04,28.05,162532.0,22.5053,22.5134,22.4893,22.4973,162532.0
2015-09-14 14:30:00,28.04,28.06,28.03,28.03,132690.0,22.4893,22.5053,22.4813,22.4813,132690.0
2015-09-14 14:35:00,28.03,28.06,28.03,28.05,115494.0,22.4813,22.5053,22.4813,22.4973,115494.0
2015-09-14 14:40:00,28.05,28.1,28.04,28.1,232936.0,22.4973,22.5374,22.4893,22.5374,232936.0
2015-09-14 14:45:00,28.1,28.11,28.09,28.09,369884.0,22.5374,22.5454,22.5294,22.5294,369884.0
2015-09-14 14:50:00,28.09,28.11,28.06,28.09,186280.0,22.5294,22.5454,22.5053,22.5294,186280.0
2015-09-14 14:55:00,28.09,28.12,28.08,28.11,186136.0,22.5294,22.5535,22.5214,22.5454,186136.0
2015-09-14 15:00:00,28.11,28.11,28.09,28.09,164078.0,22.5454,22.5454,22.5294,22.5294,164078.0
2015-09-14 15:05:00,28.09,28.09,28.07,28.08,208156.0,22.5294,22.5294,22.5134,22.5214,208156.0
2015-09-14 15:10:00,28.08,28.14,28.08,28.13,261450.0,22.5214,22.5695,22.5214,22.5615,261450.0
2015-09-14 15:15:00,28.13,28.15,28.11,28.11,208572.0,22.5615,22.5775,22.5454,22.5454,208572.0
2015-09-14 15:20:00,28.11,28.15,28.1,28.13,263508.0,22.5454,22.5775,22.5374,22.5615,263508.0
2015-09-14 15:25:00,28.13,28.13,28.1,28.12,226206.0,22.5615,22.5615,22.5374,22.5535,226206.0
2015-09-14 15:30:00,28.12,28.14,28.1,28.11,194228.0,22.5535,22.5695,22.5374,22.5454,194228.0
2015-09-14 15:35:00,28.11,28.11,28.07,28.08,244510.0,22.5454,22.5454,22.5134,22.5214,244510.0
2015-09-14 15:40:00,28.08,28.11,28.07,28.1,230798.0,22.5214,22.5454,22.5134,22.5374,230798.0
2015-09-14 15:45:00,28.09,28.12,28.09,28.1,287420.0,22.5294,22.5535,22.5294,22.5374,287420.0
2015-09-14 15:50:00,28.1,28.12,28.09,28.09,377172.0,22.5374,22.5535,22.5294,22.5294,377172.0
2015-09-14 15:55:00,28.1,28.15,28.09,28.13,515192.0,22.5374,22.5775,22.5294,22.5615,515192.0
2015-09-15 09:30:00,28.1,28.4,28.05,28.12,279328.0,22.5374,22.778,22.4973,22.5535,279328.0
2015-09-15 09:35:00,28.12,28.14,28.06,28.09,148702.0,22.5535,22.5695,22.5053,22.5294,148702.0
2015-09-15 09:40:00,28.08,28.08,27.94,28.0,440038.0,22.5214,22.5214,22.4091,22.4572,440038.0
2015-09-15 09:45:00,28.0,28.03,27.96,28.02,177662.0,22.4572,22.4813,22.4251,22.4732,177662.0
2015-09-15 09:50:00,28.03,28.06,28.01,28.05,252030.0,22.4813,22.5053,22.4652,22.4973,252030.0
2015-09-15 09:55:00,28.05,28.08,28.03,28.07,327292.0,22.4973,22.5214,22.4813,22.5134,327292.0
2015-09-15 10:00:00,28.07,28.13,28.06,28.1,345504.0,22.5134,22.5615,22.5053,22.5374,345504.0
2015-09-15 10:05:00,28.11,28.12,28.1,28.11,132784.0,22.5454,22.5535,22.5374,22.5454,132784.0
2015-09-15 10:10:00,28.11,28.16,28.11,28.14,177210.0,22.5454,22.5855,22.5454,22.5695,177210.0
2015-09-15 10:15:00,28.14,28.18,28.13,28.17,202438.0,22.5695,22.6016,22.5615,22.5936,202438.0
2015-09-15 10:20:00,28.17,28.22,28.16,28.18,150188.0,22.5936,22.6337,22.5855,22.6016,150188.0
2015-09-15 10:25:00,28.18,28.18,28.17,28.18,199972.0,22.6016,22.6016,22.5936,22.6016,199972.0
2015-09-15 10:30:00,28.18,28.31,28.18,28.29,297934.0,22.6016,22.7058,22.6016,22.6898,297934.0
2015-09-15 10:35:00,28.29,28.31,28.25,28.26,277326.0,22.6898,22.7058,22.6577,22.6657,277326.0
2015-09-15 10:40:00,28.26,28.32,28.25,28.31,199678.0,22.6657,22.7139,22.6577,22.7058,199678.0
2015-09-15 10:45:00,28.31,28.39,28.31,28.33,301416.0,22.7058,22.77,22.7058,22.7219,301416.0
2015-09-15 10:50:00,28.33,28.38,28.32,28.37,167148.0,22.7219,22.762,22.7139,22.754,167148.0
2015-09-15 10:55:00,28.38,28.39,28.33,28.34,143494.0,22.762,22.77,22.7219,22.7299,143494.0
2015-09-15 11:00:00,28.34,28.35,28.29,28.31,266396.0,22.7299,22.7379,22.6898,22.7058,266396.0
2015-09-15 11:05:00,28.31,28.31,28.25,28.27,143704.0,22.7058,22.7058,22.6577,22.6738,143704.0
2015-09-15 11:10:00,28.27,28.3,28.25,28.28,126214.0,22.6738,22.6978,22.6577,22.6818,126214.0
2015-09-15 11:15:00,28.28,28.28,28.25,28.25,147850.0,22.6818,22.6818,22.6577,22.6577,147850.0
2015-09-15 11:20:00,28.25,28.26,28.22,28.24,213092.0,22.6577,22.6657,22.6337,22.6497,213092.0
2015-09-15 11:25:00,28.25,28.27,28.23,28.25,65176.0,22.6577,22.6738,22.6417,22.6577,65176.0
2015-09-15 11:30:00,28.25,28.28,28.22,28.23,71720.0,22.6577,22.6818,22.6337,22.6417,71720.0
2015-09-15 11:35:00,28.23,28.23,28.22,28.22,106780.0,22.6417,22.6417,22.6337,22.6337,106780.0
2015-09-15 11:40:00,28.22,28.3,28.21,28.29,153518.0,22.6337,22.6978,22.6256,22.6898,153518.0
2015-09-15 11:45:00,28.29,28.29,28.26,28.27,135188.0,22.6898,22.6898,22.6657,22.6738,135188.0
2015-09-15 11:50:00,28.27,28.27,28.24,28.25,73068.0,22.6738,22.6738,22.6497,22.6577,73068.0
2015-09-15 11:55:00,28.25,28.28,28.25,28.27,116562.0,22.6577,22.6818,22.6577,22.6738,116562.0
2015-09-15 12:00:00,28.28,28.29,28.27,28.28,99718.0,22.6818,22.6898,22.6738,22.6818,99718.0
2015-09-15 12:05:00,28.29,28.29,28.27,28.28,98396.0,22.6898,22.6898,22.6738,22.6818,98396.0
2015-09-15 12:10:00,28.28,28.3,28.27,28.3,144692.0,22.6818,22.6978,22.6738,22.6978,144692.0
2015-09-15 12:15:00,28.3,28.31,28.29,28.3,148854.0,22.6978,22.7058,22.6898,22.6978,148854.0
2015-09-15 12:20:00,28.3,28.32,28.3,28.31,110532.0,22.6978,22.7139,22.6978,22.7058,110532.0
2015-09-15 12:25:00,28.32,28.34,28.31,28.33,70106.0,22.7139,22.7299,22.7058,22.7219,70106.0
2015-09-15 12:30:00,28.33,28.33,28.31,28.33,86006.0,22.7219,22.7219,22.7058,22.7219,86006.0
2015-09-15 12:35:00,28.32,28.33,28.32,28.33,127300.0,22.7139,22.7219,22.7139,22.7219,127300.0
2015-09-15 12:40:00,28.33,28.33,28.31,28.32,126644.0,22.7219,22.7219,22.7058,22.7139,126644.0
2015-09-15 12:45:00,28.32,28.36,28.31,28.35,68294.0,22.7139,22.7459,22.7058,22.7379,68294.0
2015-09-15 12:50:00,28.36,28.37,28.35,28.35,113364.0,22.7459,22.754,22.7379,22.7379,113364.0
2015-09-15 12:55:00,28.35,28.36,28.33,28.33,66002.0,22.7379,22.7459,22.7219,22.7219,66002.0
2015-09-15 13:00:00,28.33,28.33,28.29,28.3,106516.0,22.7219,22.7219,22.6898,22.6978,106516.0
2015-09-15 13:05:00,28.3,28.33,28.3,28.32,71376.0,22.6978,22.7219,22.6978,22.7139,71376.0
2015-09-15 13:10:00,28.31,28.33,28.3,28.33,77340.0,22.7058,22.7219,22.6978,22.7219,77340.0
2015-09-15 13:15:00,28.33,28.39,28.33,28.38,192620.0,22.7219,22.77,22.7219,22.762,192620.0
2015-09-15 13:20:00,28.38,28.39,28.37,28.38,135658.0,22.762,22.77,22.754,22.762,135658.0
2015-09-15 13:25:00,28.38,28.43,28.37,28.41,194508.0,22.762,22.8021,22.754,22.786,194508.0
2015-09-15 13:30:00,28.41,28.46,28.41,28.44,257790.0,22.786,22.8261,22.786,22.8101,257790.0
2015-09-15 13:35:00,28.43,28.43,28.42,28.43,101584.0,22.8021,22.8021,22.7941,22.8021,101584.0
2015-09-15 13:40:00,28.42,28.47,28.42,28.45,119622.0,22.7941,22.8342,22.7941,22.8181,119622.0
2015-09-15 13:45:00,28.45,28.46,28.43,28.43,71086.0,22.8181,22.8261,22.8021,22.8021,71086.0
2015-09-15 13:50:00,28.43,28.43,28.4,28.41,109226.0,22.8021,22.8021,22.778,22.786,109226.0
2015-09-15 13:55:00,28.4,28.43,28.4,28.43,125862.0,22.778,22.8021,22.778,22.8021,125862.0
2015-09-15 14:00:00,28.43,28.47,28.43,28.46,97220.0,22.8021,22.8342,22.8021,22.8261,97220.0
2015-09-15 14:05:00,28.45,28.49,28.44,28.49,79804.0,22.8181,22.8502,22.8101,22.8502,79804.0
2015-09-15 14:10:00,28.49,28.52,28.47,28.48,189312.0,22.8502,22.8743,22.8342,22.8422,189312.0
2015-09-15 14:15:00,28.47,28.5,28.46,28.5,119406.0,22.8342,22.8582,22.8261,22.8582,119406.0
2015-09-15 14:20:00,28.49,28.5,28.47,28.5,110992.0,22.8502,22.8582,22.8342,22.8582,110992.0
2015-09-15 14:25:00,28.5,28.5,28.48,28.5,97382.0,22.8582,22.8582,22.8422,22.8582,97382.0
2015-09-15 14:30:00,28.5,28.51,28.49,28.51,137782.0,22.8582,22.8663,22.8502,22.8663,137782.0
2015-09-15 14:35:00,28.51,28.53,28.5,28.53,147822.0,22.8663,22.8823,22.8582,22.8823,147822.0
2015-09-15 14:40:00,28.53,28.55,28.51,28.51,138040.0,22.8823,22.8983,22.8663,22.8663,138040.0
2015-09-15 14:45:00,28.51,28.55,28.5,28.53,184156.0,22.8663,22.8983,22.8582,22.8823,184156.0
2015-09-15 14:50:00,28.53,28.54,28.49,28.52,90240.0,22.8823,22.8903,22.8502,22.8743,90240.0
2015-09-15 14:55:00,28.52,28.57,28.51,28.56,134104.0,22.8743,22.9144,22.8663,22.9064,134104.0
2015-09-15 15:00:00,28.57,28.6,28.55,28.56,177116.0,22.9144,22.9384,22.8983,22.9064,177116.0
2015-09-15 15:05:00,28.56,28.6,28.56,28.6,225702.0,22.9064,22.9384,22.9064,22.9384,225702.0
2015-09-15 15:10:00,28.6,28.63,28.6,28.61,209414.0,22.9384,22.9625,22.9384,22.9465,209414.0
2015-09-15 15:15:00,28.62,28.63,28.58,28.59,458722.0,22.9545,22.9625,22.9224,22.9304,458722.0
2015-09-15 15:20:00,28.6,28.6,28.57,28.6,158750.0,22.9384,22.9384,22.9144,22.9384,158750.0
2015-09-15 15:25:00,28.6,28.64,28.6,28.64,220340.0,22.9384,22.9705,22.9384,22.9705,220340.0
2015-09-15 15:30:00,28.64,28.64,28.59,28.61,310706.0,22.9705,22.9705,22.9304,22.9465,310706.0
2015-09-15 15:35:00,28.61,28.61,28.56,28.56,265102.0,22.9465,22.9465,22.9064,22.9064,265102.0
2015-09-15 15:40:00,28.56,28.59,28.56,28.57,344030.0,22.9064,22.9304,22.9064,22.9144,344030.0
2015-09-15 15:45:00,28.57,28.6,28.54,28.56,547508.0,22.9144,22.9384,22.8903,22.9064,547508.0
2015-09-15 15:50:00,28.56,28.6,28.54,28.59,486754.0,22.9064,22.9384,22.8903,22.9304,486754.0
2015-09-15 15:55:00,28.59,28.62,28.57,28.57,1057210.0,22.9304,22.9545,22.9144,22.9144,1057210.0
2015-09-16 09:30:00,28.61,28.86,28.52,28.8,511402.0,22.9465,23.147,22.8743,23.0988,511402.0
2015-09-16 09:35:00,28.8,28.81,28.72,28.76,256766.0,23.0988,23.1069,23.0347,23.0668,256766.0
2015-09-16 09:40:00,28.76,28.77,28.66,28.68,409574.0,23.0668,23.0748,22.9866,23.0026,409574.0
2015-09-16 09:45:00,28.68,28.72,28.64,28.65,364718.0,23.0026,23.0347,22.9705,22.9785,364718.0
2015-09-16 09:50:00,28.65,28.67,28.61,28.65,414114.0,22.9785,22.9946,22.9465,22.9785,414114.0
2015-09-16 09:55:00,28.65,28.65,28.58,28.61,381528.0,22.9785,22.9785,22.9224,22.9465,381528.0
2015-09-16 10:00:00,28.6,28.61,28.54,28.56,428920.0,22.9384,22.9465,22.8903,22.9064,428920.0
2015-09-16 10:05:00,28.56,28.63,28.55,28.58,237002.0,22.9064,22.9625,22.8983,22.9224,237002.0
2015-09-16 10:10:00,28.59,28.59,28.54,28.55,222612.0,22.9304,22.9304,22.8903,22.8983,222612.0
2015-09-16 10:15:00,28.55,28.55,28.49,28.49,262418.0,22.8983,22.8983,22.8502,22.8502,262418.0
2015-09-16 10:20:00,28.49,28.51,28.49,28.5,293752.0,22.8502,22.8663,22.8502,22.8582,293752.0
2015-09-16 10:25:00,28.5,28.52,28.49,28.5,449250.0,22.8582,22.8743,22.8502,22.8582,449250.0
2015-09-16 10:30:00,28.5,28.54,28.5,28.53,360318.0,22.8582,22.8903,22.8582,22.8823,360318.0
2015-09-16 10:35:00,28.53,28.56,28.53,28.56,157850.0,22.8823,22.9064,22.8823,22.9064,157850.0
2015-09-16 10:40:00,28.56,28.61,28.55,28.6,339016.0,22.9064,22.9465,22.8983,22.9384,339016.0
2015-09-16 10:45:00,28.59,28.68,28.59,28.67,206474.0,22.9304,23.0026,22.9304,22.9946,206474.0
2015-09-16 10:50:00,28.67,28.69,28.66,28.68,237090.0,22.9946,23.0106,22.9866,23.0026,237090.0
2015-09-16 10:55:00,28.68,28.71,28.67,28.7,141244.0,23.0026,23.0267,22.9946,23.0186,141244.0
2015-09-16 11:00:00,28.7,28.7,28.67,28.69,198796.0,23.0186,23.0186,22.9946,23.0106,198796.0
2015-09-16 11:05:00,28.69,28.74,28.69,28.74,184160.0,23.0106,23.0507,23.0106,23.0507,184160.0
2015-09-16 11:10:00,28.74,28.82,28.74,28.79,323282.0,23.0507,23.1149,23.0507,23.0908,323282.0
2015-09-16 11:15:00,28.79,28.82,28.77,28.81,452606.0,23.0908,23.1149,23.0748,23.1069,452606.0
2015-09-16 11:20:00,28.81,28.86,28.81,28.83,400130.0,23.1069,23.147,23.1069,23.1229,400130.0
2015-09-16 11:25:00,28.83,28.84,28.82,28.83,141154.0,23.1229,23.1309,23.1149,23.1229,141154.0
2015-09-16 11:30:00,28.83,28.84,28.75,28.77,146630.0,23.1229,23.1309,23.0587,23.0748,146630.0
2015-09-16 11:35:00,28.77,28.8,28.77,28.8,142390.0,23.0748,23.0988,23.0748,23.0988,142390.0
2015-09-16 11:40:00,28.8,28.81,28.8,28.8,115154.0,23.0988,23.1069,23.0988,23.0988,115154.0
2015-09-16 11:45:00,28.8,28.85,28.8,28.85,94090.0,23.0988,23.1389,23.0988,23.1389,94090.0
2015-09-16 11:50:00,28.85,28.86,28.82,28.86,247842.0,23.1389,23.147,23.1149,23.147,247842.0
2015-09-16 11:55:00,28.86,28.9,28.86,28.86,164192.0,23.147,23.179,23.147,23.147,164192.0
2015-09-16 12:00:00,28.86,28.91,28.85,28.85,169390.0,23.147,23.1871,23.1389,23.1389,169390.0
2015-09-16 12:05:00,28.85,28.85,28.82,28.83,134112.0,23.1389,23.1389,23.1149,23.1229,134112.0
2015-09-16 12:10:00,28.83,28.84,28.81,28.83,98056.0,23.1229,23.1309,23.1069,23.1229,98056.0
2015-09-16 12:15:00,28.83,28.86,28.82,28.86,97956.0,23.1229,23.147,23.1149,23.147,97956.0
2015-09-16 12:20:00,28.86,28.9,28.85,28.88,168328.0,23.147,23.179,23.1389,23.163,168328.0
2015-09-16 12:25:00,28.88,28.88,28.86,28.86,117294.0,23.163,23.163,23.147,23.147,117294.0
2015-09-16 12:30:00,28.87,28.92,28.86,28.92,225208.0,23.155,23.1951,23.147,23.1951,225208.0
2015-09-16 12:35:00,28.92,28.95,28.91,28.95,203308.0,23.1951,23.2191,23.1871,23.2191,203308.0
2015-09-16 12:40:00,28.95,28.96,28.93,28.94,190542.0,23.2191,23.2272,23.2031,23.2111,190542.0
2015-09-16 12:45:00,28.94,28.98,28.94,28.98,203738.0,23.2111,23.2432,23.2111,23.2432,203738.0
2015-09-16 12:50:00,28.98,29.01,28.98,29.0,467534.0,23.2432,23.2673,23.2432,23.2593,467534.0
2015-09-16 12:55:00,29.0,29.04,29.0,29.0,343004.0,23.2593,23.2913,23.2593,23.2593,343004.0
2015-09-16 13:00:00,29.0,29.01,28.99,29.0,282144.0,23.2593,23.2673,23.2512,23.2593,282144.0
2015-09-16 13:05:00,29.0,29.02,29.0,29.01,169040.0,23.2593,23.2753,23.2593,23.2673,169040.0
2015-09-16 13:10:00,29.0,29.01,29.0,29.0,220726.0,23.2593,23.2673,23.2593,23.2593,220726.0
2015-09-16 13:15:00,29.0,29.0,28.95,28.95,185630.0,23.2593,23.2593,23.2191,23.2191,185630.0
2015-09-16 13:20:00,28.95,28.95,28.9,28.91,132078.0,23.2191,23.2191,23.179,23.1871,132078.0
2015-09-16 13:25:00,28.91,28.93,28.86,28.86,185274.0,23.1871,23.2031,23.147,23.147,185274.0
2015-09-16 13:30:00,28.86,28.9,28.86,28.89,122570.0,23.147,23.179,23.147,23.171,122570.0
2015-09-16 13:35:00,28.89,28.91,28.88,28.88,166728.0,23.171,23.1871,23.163,23.163,166728.0
2015-09-16 13:40:00,28.89,28.93,28.88,28.92,175036.0,23.171,23.2031,23.163,23.1951,175036.0
2015-09-16 13:45:00,28.92,28.93,28.91,28.92,162770.0,23.1951,23.2031,23.1871,23.1951,162770.0
2015-09-16 13:50:00,28.92,28.97,28.92,28.97,202712.0,23.1951,23.2352,23.1951,23.2352,202712.0
2015-09-16 13:55:00,28.96,28.96,28.93,28.94,130534.0,23.2272,23.2272,23.2031,23.2111,130534.0
2015-09-16 14:00:00,28.93,28.94,28.89,28.9,159188.0,23.2031,23.2111,23.171,23.179,159188.0
2015-09-16 14:05:00,28.9,28.91,28.89,28.91,151628.0,23.179,23.1871,23.171,23.1871,151628.0
2015-09-16 14:10:00,28.9,28.91,28.86,28.86,169518.0,23.179,23.1871,23.147,23.147,169518.0
2015-09-16 14:15:00,28.86,28.86,28.83,28.85,214866.0,23.147,23.147,23.1229,23.1389,214866.0
2015-09-16 14:20:00,28.85,28.86,28.78,28.78,218588.0,23.1389,23.147,23.0828,23.0828,218588.0
2015-09-16 14:25:00,28.79,28.79,28.75,28.78,295216.0,23.0908,23.0908,23.0587,23.0828,295216.0
2015-09-16 14:30:00,28.77,28.79,28.77,28.79,270608.0,23.0748,23.0908,23.0748,23.0908,270608.0
2015-09-16 14:35:00,28.78,28.81,28.75,28.75,774526.0,23.0828,23.1069,23.0587,23.0587,774526.0
2015-09-16 14:40:00,28.75,28.81,28.75,28.81,181004.0,23.0587,23.1069,23.0587,23.1069,181004.0
2015-09-16 14:45:00,28.81,28.84,28.81,28.82,167704.0,23.1069,23.1309,23.1069,23.1149,167704.0
2015-09-16 14:50:00,28.82,28.85,28.82,28.84,127422.0,23.1149,23.1389,23.1149,23.1309,127422.0
2015-09-16 14:55:00,28.84,28.9,28.84,28.87,212544.0,23.1309,23.179,23.1309,23.155,212544.0
2015-09-16 15:00:00,28.88,28.89,28.85,28.86,1185554.0,23.163,23.171,23.1389,23.147,1185554.0
2015-09-16 15:05:00,28.86,28.89,28.86,28.86,168392.0,23.147,23.171,23.147,23.147,168392.0
2015-09-16 15:10:00,28.86,28.9,28.83,28.84,272440.0,23.147,23.179,23.1229,23.1309,272440.0
2015-09-16 15:15:00,28.84,28.86,28.83,28.84,263130.0,23.1309,23.147,23.1229,23.1309,263130.0
2015-09-16 15:20:00,28.84,28.88,28.84,28.86,382752.0,23.1309,23.163,23.1309,23.147,382752.0
2015-09-16 15:25:00,28.86,28.86,28.83,28.86,239530.0,23.147,23.147,23.1229,23.147,239530.0
2015-09-16 15:30:00,28.86,28.9,28.86,28.9,278492.0,23.147,23.179,23.147,23.179,278492.0
2015-09-16 15:35:00,28.9,28.93,28.89,28.91,356130.0,23.179,23.2031,23.171,23.1871,356130.0
2015-09-16 15:40:00,28.91,28.93,28.89,28.9,399898.0,23.1871,23.2031,23.171,23.179,399898.0
2015-09-16 15:45:00,28.9,28.9,28.86,28.89,328834.0,23.179,23.179,23.147,23.171,328834.0
2015-09-16 15:50:00,28.89,28.91,28.86,28.9,673958.0,23.171,23.1871,23.147,23.179,673958.0
2015-09-16 15:55:00,28.9,28.91,28.86,28.88,994062.0,23.179,23.1871,23.147,23.163,994062.0
2015-09-17 09:30:00,29.09,29.24,28.88,29.22,761890.0,23.3314,23.4517,23.163,23.4357,761890.0
2015-09-17 09:35:00,29.22,29.23,29.11,29.11,488562.0,23.4357,23.4437,23.3475,23.3475,488562.0
2015-09-17 09:40:00,29.12,29.2,29.1,29.18,240482.0,23.3555,23.4197,23.3395,23.4036,240482.0
2015-09-17 09:45:00,29.17,29.28,29.14,29.28,426238.0,23.3956,23.4838,23.3715,23.4838,426238.0
2015-09-17 09:50:00,29.29,29.31,29.2,29.24,337050.0,23.4918,23.5079,23.4197,23.4517,337050.0
2015-09-17 09:55:00,29.24,29.33,29.22,29.28,500346.0,23.4517,23.5239,23.4357,23.4838,500346.0
2015-09-17 10:00:00,29.28,29.35,29.22,29.34,628546.0,23.4838,23.54,23.4357,23.5319,628546.0
2015-09-17 10:05:00,29.34,29.38,29.31,29.33,590904.0,23.5319,23.564,23.5079,23.5239,590904.0
2015-09-17 10:10:00,29.33,29.33,29.28,29.33,515556.0,23.5239,23.5239,23.4838,23.5239,515556.0
2015-09-17 10:15:00,29.33,29.39,29.32,29.35,342412.0,23.5239,23.572,23.5159,23.54,342412.0
2015-09-17 10:20:00,29.35,29.4,29.29,29.3,657444.0,23.54,23.5801,23.4918,23.4999,657444.0
2015-09-17 10:25:00,29.29,29.3,29.23,29.24,312864.0,23.4918,23.4999,23.4437,23.4517,312864.0
2015-09-17 10:30:00,29.24,29.25,29.21,29.24,243268.0,23.4517,23.4598,23.4277,23.4517,243268.0
2015-09-17 10:35:00,29.24,29.25,29.2,29.24,263956.0,23.4517,23.4598,23.4197,23.4517,263956.0
2015-09-17 10:40:00,29.24,29.28,29.24,29.26,198106.0,23.4517,23.4838,23.4517,23.4678,198106.0
2015-09-17 10:45:00,29.25,29.29,29.24,29.29,97740.0,23.4598,23.4918,23.4517,23.4918,97740.0
2015-09-17 10:50:00,29.29,29.3,29.26,29.28,158966.0,23.4918,23.4999,23.4678,23.4838,158966.0
2015-09-17 10:55:00,29.28,29.29,29.25,29.27,237370.0,23.4838,23.4918,23.4598,23.4758,237370.0
2015-09-17 11:00:00,29.27,29.28,29.25,29.28,141008.0,23.4758,23.4838,23.4598,23.4838,141008.0
2015-09-17 11:05:00,29.28,29.31,29.27,29.28,178972.0,23.4838,23.5079,23.4758,23.4838,178972.0
2015-09-17 11:10:00,29.28,29.3,29.27,29.28,170426.0,23.4838,23.4999,23.4758,23.4838,170426.0
2015-09-17 11:15:00,29.28,29.29,29.24,29.24,222624.0,23.4838,23.4918,23.4517,23.4517,222624.0
2015-09-17 11:20:00,29.24,29.25,29.21,29.23,244716.0,23.4517,23.4598,23.4277,23.4437,244716.0
2015-09-17 11:25:00,29.23,29.24,29.18,29.22,210400.0,23.4437,23.4517,23.4036,23.4357,210400.0
2015-09-17 11:30:00,29.23,29.24,29.21,29.22,122996.0,23.4437,23.4517,23.4277,23.4357,122996.0
2015-09-17 11:35:00,29.22,29.22,29.16,29.18,156150.0,23.4357,23.4357,23.3876,23.4036,156150.0
2015-09-17 11:40:00,29.18,29.2,29.15,29.18,185186.0,23.4036,23.4197,23.3796,23.4036,185186.0
2015-09-17 11:45:00,29.18,29.2,29.16,29.18,148530.0,23.4036,23.4197,23.3876,23.4036,148530.0
2015-09-17 11:50:00,29.18,29.21,29.18,29.19,157320.0,23.4036,23.4277,23.4036,23.4116,157320.0
2015-09-17 11:55:00,29.19,29.2,29.17,29.2,131254.0,23.4116,23.4197,23.3956,23.4197,131254.0
2015-09-17 12:00:00,29.19,29.2,29.15,29.17,164754.0,23.4116,23.4197,23.3796,23.3956,164754.0
2015-09-17 12:05:00,29.16,29.18,29.15,29.15,102052.0,23.3876,23.4036,23.3796,23.3796,102052.0
2015-09-17 12:10:00,29.15,29.21,29.14,29.19,171778.0,23.3796,23.4277,23.3715,23.4116,171778.0
2015-09-17 12:15:00,29.19,29.24,29.19,29.2,193606.0,23.4116,23.4517,23.4116,23.4197,193606.0
2015-09-17 12:20:00,29.2,29.23,29.2,29.23,157044.0,23.4197,23.4437,23.4197,23.4437,157044.0
2015-09-17 12:25:00,29.23,29.24,29.2,29.24,134552.0,23.4437,23.4517,23.4197,23.4517,134552.0
2015-09-17 12:30:00,29.23,29.26,29.21,29.23,137340.0,23.4437,23.4678,23.4277,23.4437,137340.0
2015-09-17 12:35:00,29.23,29.25,29.22,29.23,219662.0,23.4437,23.4598,23.4357,23.4437,219662.0
2015-09-17 12:40:00,29.24,29.24,29.22,29.23,162550.0,23.4517,23.4517,23.4357,23.4437,162550.0
2015-09-17 12:45:00,29.23,29.27,29.23,29.27,197108.0,23.4437,23.4758,23.4437,23.4758,197108.0
2015-09-17 12:50:00,29.27,29.29,29.25,29.28,178100.0,23.4758,23.4918,23.4598,23.4838,178100.0
2015-09-17 12:55:00,29.28,29.28,29.25,29.27,284670.0,23.4838,23.4838,23.4598,23.4758,284670.0
2015-09-17 13:00:00,29.27,29.27,29.25,29.27,109106.0,23.4758,23.4758,23.4598,23.4758,109106.0
2015-09-17 13:05:00,29.27,29.32,29.27,29.31,225738.0,23.4758,23.5159,23.4758,23.5079,225738.0
2015-09-17 13:10:00,29.3,29.32,29.3,29.31,131294.0,23.4999,23.5159,23.4999,23.5079,131294.0
2015-09-17 13:15:00,29.31,29.35,29.31,29.34,237104.0,23.5079,23.54,23.5079,23.5319,237104.0
2015-09-17 13:20:00,29.34,29.36,29.33,29.33,129636.0,23.5319,23.548,23.5239,23.5239,129636.0
2015-09-17 13:25:00,29.34,29.39,29.34,29.36,230392.0,23.5319,23.572,23.5319,23.548,230392.0
2015-09-17 13:30:00,29.36,29.38,29.36,29.38,182600.0,23.548,23.564,23.548,23.564,182600.0
2015-09-17 13:35:00,29.38,29.38,29.34,29.34,142322.0,23.564,23.564,23.5319,23.5319,142322.0
2015-09-17 13:40:00,29.34,29.36,29.33,29.33,120956.0,23.5319,23.548,23.5239,23.5239,120956.0
2015-09-17 13:45:00,29.34,29.35,29.31,29.32,154956.0,23.5319,23.54,23.5079,23.5159,154956.0
2015-09-17 13:50:00,29.32,29.33,29.27,29.31,233968.0,23.5159,23.5239,23.4758,23.5079,233968.0
2015-09-17 13:55:00,29.3,29.35,29.29,29.34,191636.0,23.4999,23.54,23.4918,23.5319,191636.0
2015-09-17 14:00:00,29.35,29.49,29.02,29.08,453098.0,23.54,23.6523,23.2753,23.3234,453098.0
2015-09-17 14:05:00,29.09,29.3,29.08,29.27,632398.0,23.3314,23.4999,23.3234,23.4758,632398.0
2015-09-17 14:10:00,29.28,29.38,29.24,29.24,335922.0,23.4838,23.564,23.4517,23.4517,335922.0
2015-09-17 14:15:00,29.24,29.36,29.22,29.25,250580.0,23.4517,23.548,23.4357,23.4598,250580.0
2015-09-17 14:20:00,29.25,29.3,29.21,29.27,231256.0,23.4598,23.4999,23.4277,23.4758,231256.0
2015-09-17 14:25:00,29.28,29.31,29.21,29.21,192596.0,23.4838,23.5079,23.4277,23.4277,192596.0
2015-09-17 14:30:00,29.21,29.36,29.21,29.36,538378.0,23.4277,23.548,23.4277,23.548,538378.0
2015-09-17 14:35:00,29.36,29.43,29.35,29.36,803428.0,23.548,23.6041,23.54,23.548,803428.0
2015-09-17 14:40:00,29.36,29.52,29.35,29.5,393544.0,23.548,23.6763,23.54,23.6603,393544.0
2015-09-17 14:45:00,29.5,29.64,29.5,29.6,817882.0,23.6603,23.7726,23.6603,23.7405,817882.0
2015-09-17 14:50:00,29.61,29.62,29.54,29.55,411910.0,23.7485,23.7565,23.6924,23.7004,411910.0
2015-09-17 14:55:00,29.55,29.58,29.52,29.57,486968.0,23.7004,23.7244,23.6763,23.7164,486968.0
2015-09-17 15:00:00,29.58,29.62,29.57,29.59,471140.0,23.7244,23.7565,23.7164,23.7325,471140.0
2015-09-17 15:05:00,29.59,29.59,29.48,29.49,648478.0,23.7325,23.7325,23.6442,23.6523,648478.0
2015-09-17 15:10:00,29.49,29.53,29.41,29.42,511064.0,23.6523,23.6843,23.5881,23.5961,511064.0
2015-09-17 15:15:00,29.42,29.45,29.38,29.43,517428.0,23.5961,23.6202,23.564,23.6041,517428.0
2015-09-17 15:20:00,29.43,29.43,29.21,29.33,667764.0,23.6041,23.6041,23.4277,23.5239,667764.0
2015-09-17 15:25:00,29.33,29.38,29.29,29.36,386074.0,23.5239,23.564,23.4918,23.548,386074.0
2015-09-17 15:30:00,29.36,29.4,29.31,29.37,552310.0,23.548,23.5801,23.5079,23.556,552310.0
2015-09-17 15:35:00,29.36,29.37,29.26,29.32,512550.0,23.548,23.556,23.4678,23.5159,512550.0
2015-09-17 15:40:00,29.32,29.36,29.28,29.33,545364.0,23.5159,23.548,23.4838,23.5239,545364.0
2015-09-17 15:45:00,29.33,29.36,29.29,29.31,517348.0,23.5239,23.548,23.4918,23.5079,517348.0
2015-09-17 15:50:00,29.31,29.31,29.18,29.2,994976.0,23.5079,23.5079,23.4036,23.4197,994976.0
2015-09-17 15:55:00,29.19,29.25,29.18,29.24,1129996.0,23.4116,23.4598,23.4036,23.4517,1129996.0
2015-09-18 09:30:00,28.75,29.0,28.71,28.92,7789578.0,23.0587,23.2593,23.0267,23.1951,7789578.0
2015-09-18 09:35:00,28.92,28.93,28.84,28.89,401324.0,23.1951,23.2031,23.1309,23.171,401324.0
2015-09-18 09:40:00,28.9,28.99,28.89,28.96,298754.0,23.179,23.2512,23.171,23.2272,298754.0
2015-09-18 09:45:00,28.96,29.02,28.88,28.89,422258.0,23.2272,23.2753,23.163,23.171,422258.0
2015-09-18 09:50:00,28.89,28.9,28.83,28.83,313760.0,23.171,23.179,23.1229,23.1229,313760.0
2015-09-18 09:55:00,28.83,28.87,28.73,28.73,438188.0,23.1229,23.155,23.0427,23.0427,438188.0
2015-09-18 10:00:00,28.72,28.88,28.72,28.87,486398.0,23.0347,23.163,23.0347,23.155,486398.0
2015-09-18 10:05:00,28.87,28.99,28.86,28.94,320376.0,23.155,23.2512,23.147,23.2111,320376.0
2015-09-18 10:10:00,28.94,28.98,28.94,28.96,290514.0,23.2111,23.2432,23.2111,23.2272,290514.0
2015-09-18 10:15:00,28.96,28.96,28.86,28.87,248030.0,23.2272,23.2272,23.147,23.155,248030.0
2015-09-18 10:20:00,28.86,28.89,28.85,28.88,264046.0,23.147,23.171,23.1389,23.163,264046.0
2015-09-18 10:25:00,28.89,28.96,28.88,28.9,245502.0,23.171,23.2272,23.163,23.179,245502.0
2015-09-18 10:30:00,28.89,28.91,28.86,28.87,343784.0,23.171,23.1871,23.147,23.155,343784.0
2015-09-18 10:35:00,28.87,28.87,28.8,28.82,374408.0,23.155,23.155,23.0988,23.1149,374408.0
2015-09-18 10:40:00,28.81,28.85,28.78,28.84,487558.0,23.1069,23.1389,23.0828,23.1309,487558.0
2015-09-18 10:45:00,28.84,28.86,28.83,28.85,726430.0,23.1309,23.147,23.1229,23.1389,726430.0
2015-09-18 10:50:00,28.85,28.89,28.85,28.86,234258.0,23.1389,23.171,23.1389,23.147,234258.0
2015-09-18 10:55:00,28.86,28.9,28.85,28.9,337072.0,23.147,23.179,23.1389,23.179,337072.0
2015-09-18 11:00:00,28.9,28.95,28.88,28.91,300832.0,23.179,23.2191,23.163,23.1871,300832.0
2015-09-18 11:05:00,28.92,28.97,28.91,28.93,279748.0,23.1951,23.2352,23.1871,23.2031,279748.0
2015-09-18 11:10:00,28.93,28.97,28.91,28.95,605364.0,23.2031,23.2352,23.1871,23.2191,605364.0
2015-09-18 11:15:00,28.94,28.97,28.89,28.96,292238.0,23.2111,23.2352,23.171,23.2272,292238.0
2015-09-18 11:20:00,28.97,29.02,28.96,29.0,189234.0,23.2352,23.2753,23.2272,23.2593,189234.0
2015-09-18 11:25:00,29.0,29.08,28.99,29.03,483440.0,23.2593,23.3234,23.2512,23.2833,483440.0
2015-09-18 11:30:00,29.03,29.07,29.0,29.05,416802.0,23.2833,23.3154,23.2593,23.2994,416802.0
2015-09-18 11:35:00,29.05,29.13,29.01,29.13,315714.0,23.2994,23.3635,23.2673,23.3635,315714.0
2015-09-18 11:40:00,29.13,29.18,29.07,29.16,317972.0,23.3635,23.4036,23.3154,23.3876,317972.0
2015-09-18 11:45:00,29.16,29.25,29.15,29.23,1416194.0,23.3876,23.4598,23.3796,23.4437,1416194.0
2015-09-18 11:50:00,29.24,29.24,29.14,29.16,233886.0,23.4517,23.4517,23.3715,23.3876,233886.0
2015-09-18 11:55:00,29.16,29.2,29.14,29.17,236400.0,23.3876,23.4197,23.3715,23.3956,236400.0
2015-09-18 12:00:00,29.17,29.19,29.15,29.18,187120.0,23.3956,23.4116,23.3796,23.4036,187120.0
2015-09-18 12:05:00,29.19,29.21,29.14,29.17,349894.0,23.4116,23.4277,23.3715,23.3956,349894.0
2015-09-18 12:10:00,29.16,29.17,29.08,29.11,376834.0,23.3876,23.3956,23.3234,23.3475,376834.0
2015-09-18 12:15:00,29.11,29.11,29.06,29.07,182296.0,23.3475,23.3475,23.3074,23.3154,182296.0
2015-09-18 12:20:00,29.07,29.07,29.01,29.02,323450.0,23.3154,23.3154,23.2673,23.2753,323450.0
2015-09-18 12:25:00,29.02,29.08,29.02,29.06,307114.0,23.2753,23.3234,23.2753,23.3074,307114.0
2015-09-18 12:30:00,29.05,29.05,28.99,29.0,232884.0,23.2994,23.2994,23.2512,23.2593,232884.0
2015-09-18 12:35:00,29.0,29.04,29.0,29.02,222878.0,23.2593,23.2913,23.2593,23.2753,222878.0
2015-09-18 12:40:00,29.02,29.02,28.93,28.93,316466.0,23.2753,23.2753,23.2031,23.2031,316466.0
2015-09-18 12:45:00,28.93,29.03,28.93,29.02,220342.0,23.2031,23.2833,23.2031,23.2753,220342.0
2015-09-18 12:50:00,29.02,29.08,29.01,29.07,231216.0,23.2753,23.3234,23.2673,23.3154,231216.0
2015-09-18 12:55:00,29.07,29.1,29.05,29.09,250114.0,23.3154,23.3395,23.2994,23.3314,250114.0
2015-09-18 13:00:00,29.09,29.14,29.05,29.11,266222.0,23.3314,23.3715,23.2994,23.3475,266222.0
2015-09-18 13:05:00,29.11,29.12,29.09,29.1,225386.0,23.3475,23.3555,23.3314,23.3395,225386.0
2015-09-18 13:10:00,29.1,29.14,29.06,29.07,295166.0,23.3395,23.3715,23.3074,23.3154,295166.0
2015-09-18 13:15:00,29.07,29.07,29.04,29.05,168438.0,23.3154,23.3154,23.2913,23.2994,168438.0
2015-09-18 13:20:00,29.05,29.06,28.98,28.98,241120.0,23.2994,23.3074,23.2432,23.2432,241120.0
2015-09-18 13:25:00,28.98,29.0,28.95,28.98,253392.0,23.2432,23.2593,23.2191,23.2432,253392.0
2015-09-18 13:30:00,28.99,29.0,28.95,28.97,314244.0,23.2512,23.2593,23.2191,23.2352,314244.0
2015-09-18 13:35:00,28.97,28.97,28.86,28.88,457478.0,23.2352,23.2352,23.147,23.163,457478.0
2015-09-18 13:40:00,28.88,28.92,28.88,28.91,370070.0,23.163,23.1951,23.163,23.1871,370070.0
2015-09-18 13:45:00,28.91,28.91,28.84,28.86,548662.0,23.1871,23.1871,23.1309,23.147,548662.0
2015-09-18 13:50:00,28.86,28.86,28.8,28.81,437322.0,23.147,23.147,23.0988,23.1069,437322.0
2015-09-18 13:55:00,28.81,28.82,28.77,28.8,394256.0,23.1069,23.1149,23.0748,23.0988,394256.0
2015-09-18 14:00:00,28.8,28.82,28.78,28.82,268684.0,23.0988,23.1149,23.0828,23.1149,268684.0
2015-09-18 14:05:00,28.82,28.88,28.81,28.85,187734.0,23.1149,23.163,23.1069,23.1389,187734.0
2015-09-18 14:10:00,28.85,28.88,28.82,28.86,137368.0,23.1389,23.163,23.1149,23.147,137368.0
2015-09-18 14:15:00,28.86,28.91,28.85,28.87,260448.0,23.147,23.1871,23.1389,23.155,260448.0
2015-09-18 14:20:00,28.87,28.93,28.86,28.93,170820.0,23.155,23.2031,23.147,23.2031,170820.0
2015-09-18 14:25:00,28.93,28.93,28.9,28.92,151916.0,23.2031,23.2031,23.179,23.1951,151916.0
2015-09-18 14:30:00,28.92,28.92,28.9,28.92,194108.0,23.1951,23.1951,23.179,23.1951,194108.0
2015-09-18 14:35:00,28.92,28.92,28.88,28.91,206376.0,23.1951,23.1951,23.163,23.1871,206376.0
2015-09-18 14:40:00,28.91,28.95,28.9,28.92,271482.0,23.1871,23.2191,23.179,23.1951,271482.0
2015-09-18 14:45:00,28.93,28.93,28.88,28.89,268148.0,23.2031,23.2031,23.163,23.171,268148.0
2015-09-18 14:50:00,28.89,28.89,28.81,28.82,356730.0,23.171,23.171,23.1069,23.1149,356730.0
2015-09-18 14:55:00,28.82,28.88,28.82,28.87,336428.0,23.1149,23.163,23.1149,23.155,336428.0
2015-09-18 15:00:00,28.87,28.9,28.85,28.85,358404.0,23.155,23.179,23.1389,23.1389,358404.0
2015-09-18 15:05:00,28.85,28.85,28.79,28.79,308994.0,23.1389,23.1389,23.0908,23.0908,308994.0
2015-09-18 15:10:00,28.8,28.84,28.8,28.84,265440.0,23.0988,23.1309,23.0988,23.1309,265440.0
2015-09-18 15:15:00,28.84,28.85,28.79,28.8,448314.0,23.1309,23.1389,23.0908,23.0988,448314.0
2015-09-18 15:20:00,28.8,28.82,28.76,28.81,381320.0,23.0988,23.1149,23.0668,23.1069,381320.0
2015-09-18 15:25:00,28.81,28.82,28.77,28.79,677826.0,23.1069,23.1149,23.0748,23.0908,677826.0
2015-09-18 15:30:00,28.79,28.81,28.76,28.78,658968.0,23.0908,23.1069,23.0668,23.0828,658968.0
2015-09-18 15:35:00,28.78,28.78,28.73,28.73,879924.0,23.0828,23.0828,23.0427,23.0427,879924.0
2015-09-18 15:40:00,28.73,28.74,28.66,28.66,655738.0,23.0427,23.0507,22.9866,22.9866,655738.0
2015-09-18 15:45:00,28.66,28.72,28.65,28.68,1093402.0,22.9866,23.0347,22.9785,23.0026,1093402.0
2015-09-18 15:50:00,28.68,28.73,28.59,28.61,3474592.0,23.0026,23.0427,22.9304,22.9465,3474592.0
2015-09-18 15:55:00,28.61,28.66,28.57,28.63,6746040.0,22.9465,22.9866,22.9144,22.9625,6746040.0
2015-09-21 09:30:00,28.81,28.93,28.72,28.73,629688.0,23.1069,23.2031,23.0347,23.0427,629688.0
2015-09-21 09:35:00,28.73,28.8,28.67,28.72,627252.0,23.0427,23.0988,22.9946,23.0347,627252.0
2015-09-21 09:40:00,28.72,28.8,28.7,28.79,485096.0,23.0347,23.0988,23.0186,23.0908,485096.0
2015-09-21 09:45:00,28.79,28.86,28.79,28.82,370448.0,23.0908,23.147,23.0908,23.1149,370448.0
2015-09-21 09:50:00,28.82,28.85,28.79,28.81,469042.0,23.1149,23.1389,23.0908,23.1069,469042.0
2015-09-21 09:55:00,28.81,28.85,28.81,28.81,475256.0,23.1069,23.1389,23.1069,23.1069,475256.0
2015-09-21 10:00:00,28.82,28.82,28.75,28.76,310754.0,23.1149,23.1149,23.0587,23.0668,310754.0
2015-09-21 10:05:00,28.76,28.81,28.75,28.79,470346.0,23.0668,23.1069,23.0587,23.0908,470346.0
2015-09-21 10:10:00,28.79,28.82,28.78,28.8,369658.0,23.0908,23.1149,23.0828,23.0988,369658.0
2015-09-21 10:15:00,28.8,28.84,28.77,28.83,358754.0,23.0988,23.1309,23.0748,23.1229,358754.0
2015-09-21 10:20:00,28.83,28.87,28.82,28.86,299566.0,23.1229,23.155,23.1149,23.147,299566.0
2015-09-21 10:25:00,28.86,28.87,28.84,28.84,435526.0,23.147,23.155,23.1309,23.1309,435526.0
2015-09-21 10:30:00,28.85,28.94,28.84,28.9,380276.0,23.1389,23.2111,23.1309,23.179,380276.0
2015-09-21 10:35:00,28.9,28.98,28.9,28.93,308298.0,23.179,23.2432,23.179,23.2031,308298.0
2015-09-21 10:40:00,28.93,28.98,28.93,28.93,215776.0,23.2031,23.2432,23.2031,23.2031,215776.0
2015-09-21 10:45:00,28.94,28.96,28.93,28.94,216916.0,23.2111,23.2272,23.2031,23.2111,216916.0
2015-09-21 10:50:00,28.94,29.0,28.93,28.98,183774.0,23.2111,23.2593,23.2031,23.2432,183774.0
2015-09-21 10:55:00,28.98,29.04,28.98,29.02,291294.0,23.2432,23.2913,23.2432,23.2753,291294.0
2015-09-21 11:00:00,29.02,29.04,29.01,29.03,267732.0,23.2753,23.2913,23.2673,23.2833,267732.0
2015-09-21 11:05:00,29.03,29.07,29.02,29.05,145882.0,23.2833,23.3154,23.2753,23.2994,145882.0
2015-09-21 11:10:00,29.05,29.07,29.02,29.03,293582.0,23.2994,23.3154,23.2753,23.2833,293582.0
2015-09-21 11:15:00,29.03,29.07,29.02,29.07,372876.0,23.2833,23.3154,23.2753,23.3154,372876.0
2015-09-21 11:20:00,29.06,29.11,29.06,29.11,341290.0,23.3074,23.3475,23.3074,23.3475,341290.0
2015-09-21 11:25:00,29.11,29.13,29.06,29.06,303466.0,23.3475,23.3635,23.3074,23.3074,303466.0
2015-09-21 11:30:00,29.06,29.11,29.03,29.04,475964.0,23.3074,23.3475,23.2833,23.2913,475964.0
2015-09-21 11:35:00,29.04,29.05,29.0,29.03,295252.0,23.2913,23.2994,23.2593,23.2833,295252.0
2015-09-21 11:40:00,29.02,29.04,29.01,29.04,187568.0,23.2753,23.2913,23.2673,23.2913,187568.0
2015-09-21 11:45:00,29.04,29.04,28.99,29.02,297730.0,23.2913,23.2913,23.2512,23.2753,297730.0
2015-09-21 11:50:00,29.02,29.07,29.02,29.04,213808.0,23.2753,23.3154,23.2753,23.2913,213808.0
2015-09-21 11:55:00,29.04,29.04,29.0,29.02,168808.0,23.2913,23.2913,23.2593,23.2753,168808.0
2015-09-21 12:00:00,29.02,29.02,28.92,28.93,183462.0,23.2753,23.2753,23.1951,23.2031,183462.0
2015-09-21 12:05:00,28.93,28.93,28.88,28.9,193712.0,23.2031,23.2031,23.163,23.179,193712.0
2015-09-21 12:10:00,28.9,28.93,28.89,28.93,204746.0,23.179,23.2031,23.171,23.2031,204746.0
2015-09-21 12:15:00,28.93,28.95,28.92,28.93,132180.0,23.2031,23.2191,23.1951,23.2031,132180.0
2015-09-21 12:20:00,28.93,28.98,28.93,28.96,102028.0,23.2031,23.2432,23.2031,23.2272,102028.0
2015-09-21 12:25:00,28.96,28.99,28.95,28.98,111722.0,23.2272,23.2512,23.2191,23.2432,111722.0
2015-09-21 12:30:00,28.97,28.98,28.91,28.94,96312.0,23.2352,23.2432,23.1871,23.2111,96312.0
2015-09-21 12:35:00,28.93,28.94,28.91,28.94,156778.0,23.2031,23.2111,23.1871,23.2111,156778.0
2015-09-21 12:40:00,28.93,28.97,28.93,28.97,77500.0,23.2031,23.2352,23.2031,23.2352,77500.0
2015-09-21 12:45:00,28.97,28.97,28.94,28.94,108066.0,23.2352,23.2352,23.2111,23.2111,108066.0
2015-09-21 12:50:00,28.93,28.95,28.85,28.88,259298.0,23.2031,23.2191,23.1389,23.163,259298.0
2015-09-21 12:55:00,28.88,28.92,28.84,28.9,193756.0,23.163,23.1951,23.1309,23.179,193756.0
2015-09-21 13:00:00,28.89,28.9,28.86,28.89,99620.0,23.171,23.179,23.147,23.171,99620.0
2015-09-21 13:05:00,28.89,28.91,28.87,28.88,103276.0,23.171,23.1871,23.155,23.163,103276.0
2015-09-21 13:10:00,28.88,28.88,28.85,28.88,110706.0,23.163,23.163,23.1389,23.163,110706.0
2015-09-21 13:15:00,28.88,28.93,28.87,28.91,141098.0,23.163,23.2031,23.155,23.1871,141098.0
2015-09-21 13:20:00,28.91,28.94,28.91,28.93,127972.0,23.1871,23.2111,23.1871,23.2031,127972.0
2015-09-21 13:25:00,28.93,28.95,28.92,28.93,195278.0,23.2031,23.2191,23.1951,23.2031,195278.0
2015-09-21 13:30:00,28.93,28.94,28.91,28.93,96710.0,23.2031,23.2111,23.1871,23.2031,96710.0
2015-09-21 13:35:00,28.93,28.99,28.93,28.98,166316.0,23.2031,23.2512,23.2031,23.2432,166316.0
2015-09-21 13:40:00,28.98,29.0,28.97,29.0,194414.0,23.2432,23.2593,23.2352,23.2593,194414.0
2015-09-21 13:45:00,28.99,29.0,28.93,28.95,140506.0,23.2512,23.2593,23.2031,23.2191,140506.0
2015-09-21 13:50:00,28.94,28.95,28.92,28.95,145602.0,23.2111,23.2191,23.1951,23.2191,145602.0
2015-09-21 13:55:00,28.94,28.94,28.9,28.91,161946.0,23.2111,23.2111,23.179,23.1871,161946.0
2015-09-21 14:00:00,28.91,28.95,28.91,28.94,149550.0,23.1871,23.2191,23.1871,23.2111,149550.0
2015-09-21 14:05:00,28.95,28.95,28.9,28.9,194150.0,23.2191,23.2191,23.179,23.179,194150.0
2015-09-21 14:10:00,28.91,28.92,28.87,28.89,197894.0,23.1871,23.1951,23.155,23.171,197894.0
2015-09-21 14:15:00,28.88,28.92,28.87,28.89,143554.0,23.163,23.1951,23.155,23.171,143554.0
2015-09-21 14:20:00,28.89,28.93,28.89,28.91,204116.0,23.171,23.2031,23.171,23.1871,204116.0
2015-09-21 14:25:00,28.92,28.93,28.89,28.89,248960.0,23.1951,23.2031,23.171,23.171,248960.0
2015-09-21 14:30:00,28.89,28.93,28.87,28.93,148980.0,23.171,23.2031,23.155,23.2031,148980.0
2015-09-21 14:35:00,28.93,28.98,28.93,28.98,213890.0,23.2031,23.2432,23.2031,23.2432,213890.0
2015-09-21 14:40:00,28.98,28.98,28.95,28.95,125630.0,23.2432,23.2432,23.2191,23.2191,125630.0
2015-09-21 14:45:00,28.95,28.98,28.93,28.98,291418.0,23.2191,23.2432,23.2031,23.2432,291418.0
2015-09-21 14:50:00,28.98,29.04,28.98,29.03,349252.0,23.2432,23.2913,23.2432,23.2833,349252.0
2015-09-21 14:55:00,29.03,29.04,28.99,29.0,300434.0,23.2833,23.2913,23.2512,23.2593,300434.0
2015-09-21 15:00:00,29.0,29.0,28.96,28.97,464338.0,23.2593,23.2593,23.2272,23.2352,464338.0
2015-09-21 15:05:00,28.97,28.97,28.94,28.97,334436.0,23.2352,23.2352,23.2111,23.2352,334436.0
2015-09-21 15:10:00,28.97,28.99,28.96,28.97,311818.0,23.2352,23.2512,23.2272,23.2352,311818.0
2015-09-21 15:15:00,28.97,28.97,28.94,28.95,590590.0,23.2352,23.2352,23.2111,23.2191,590590.0
2015-09-21 15:20:00,28.95,28.96,28.92,28.92,368270.0,23.2191,23.2272,23.1951,23.1951,368270.0
2015-09-21 15:25:00,28.93,28.95,28.91,28.94,298690.0,23.2031,23.2191,23.1871,23.2111,298690.0
2015-09-21 15:30:00,28.94,28.96,28.88,28.89,454710.0,23.2111,23.2272,23.163,23.171,454710.0
2015-09-21 15:35:00,28.89,28.89,28.86,28.86,317164.0,23.171,23.171,23.147,23.147,317164.0
2015-09-21 15:40:00,28.86,28.89,28.85,28.89,361546.0,23.147,23.171,23.1389,23.171,361546.0
2015-09-21 15:45:00,28.88,28.94,28.88,28.93,553338.0,23.163,23.2111,23.163,23.2031,553338.0
2015-09-21 15:50:00,28.93,28.93,28.89,28.9,819552.0,23.2031,23.2031,23.171,23.179,819552.0
2015-09-21 15:55:00,28.9,28.95,28.89,28.95,1510410.0,23.179,23.2191,23.171,23.2191,1510410.0
2015-09-22 09:30:00,28.63,28.68,28.5,28.66,356656.0,22.9625,23.0026,22.8582,22.9866,356656.0
2015-09-22 09:35:00,28.66,28.75,28.6,28.69,255786.0,22.9866,23.0587,22.9384,23.0106,255786.0
2015-09-22 09:40:00,28.69,28.79,28.68,28.77,373330.0,23.0106,23.0908,23.0026,23.0748,373330.0
2015-09-22 09:45:00,28.76,28.77,28.72,28.72,318666.0,23.0668,23.0748,23.0347,23.0347,318666.0
2015-09-22 09:50:00,28.72,28.74,28.67,28.73,214572.0,23.0347,23.0507,22.9946,23.0427,214572.0
2015-09-22 09:55:00,28.72,28.77,28.71,28.71,163118.0,23.0347,23.0748,23.0267,23.0267,163118.0
2015-09-22 10:00:00,28.71,28.84,28.7,28.83,252510.0,23.0267,23.1309,23.0186,23.1229,252510.0
2015-09-22 10:05:00,28.83,28.84,28.79,28.82,161656.0,23.1229,23.1309,23.0908,23.1149,161656.0
2015-09-22 10:10:00,28.82,28.82,28.75,28.77,165916.0,23.1149,23.1149,23.0587,23.0748,165916.0
2015-09-22 10:15:00,28.76,28.78,28.74,28.77,228830.0,23.0668,23.0828,23.0507,23.0748,228830.0
2015-09-22 10:20:00,28.77,28.79,28.74,28.74,450090.0,23.0748,23.0908,23.0507,23.0507,450090.0
2015-09-22 10:25:00,28.74,28.74,28.69,28.73,131360.0,23.0507,23.0507,23.0106,23.0427,131360.0
2015-09-22 10:30:00,28.72,28.72,28.66,28.67,159838.0,23.0347,23.0347,22.9866,22.9946,159838.0
2015-09-22 10:35:00,28.67,28.68,28.61,28.61,186150.0,22.9946,23.0026,22.9465,22.9465,186150.0
2015-09-22 10:40:00,28.61,28.61,28.56,28.56,152502.0,22.9465,22.9465,22.9064,22.9064,152502.0
2015-09-22 10:45:00,28.56,28.56,28.5,28.5,221242.0,22.9064,22.9064,22.8582,22.8582,221242.0
2015-09-22 10:50:00,28.5,28.54,28.49,28.52,338070.0,22.8582,22.8903,22.8502,22.8743,338070.0
2015-09-22 10:55:00,28.52,28.53,28.47,28.48,221612.0,22.8743,22.8823,22.8342,22.8422,221612.0
2015-09-22 11:00:00,28.49,28.52,28.47,28.49,204538.0,22.8502,22.8743,22.8342,22.8502,204538.0
2015-09-22 11:05:00,28.49,28.52,28.47,28.47,167488.0,22.8502,22.8743,22.8342,22.8342,167488.0
2015-09-22 11:10:00,28.47,28.55,28.46,28.5,369598.0,22.8342,22.8983,22.8261,22.8582,369598.0
2015-09-22 11:15:00,28.5,28.55,28.48,28.53,265410.0,22.8582,22.8983,22.8422,22.8823,265410.0
2015-09-22 11:20:00,28.53,28.54,28.47,28.49,224040.0,22.8823,22.8903,22.8342,22.8502,224040.0
2015-09-22 11:25:00,28.48,28.5,28.45,28.45,141886.0,22.8422,22.8582,22.8181,22.8181,141886.0
2015-09-22 11:30:00,28.45,28.5,28.44,28.46,232218.0,22.8181,22.8582,22.8101,22.8261,232218.0
2015-09-22 11:35:00,28.47,28.48,28.43,28.43,195508.0,22.8342,22.8422,22.8021,22.8021,195508.0
2015-09-22 11:40:00,28.43,28.49,28.43,28.48,243784.0,22.8021,22.8502,22.8021,22.8422,243784.0
2015-09-22 11:45:00,28.47,28.52,28.46,28.52,166504.0,22.8342,22.8743,22.8261,22.8743,166504.0
2015-09-22 11:50:00,28.52,28.53,28.49,28.49,122262.0,22.8743,22.8823,22.8502,22.8502,122262.0
2015-09-22 11:55:00,28.5,28.51,28.48,28.48,90232.0,22.8582,22.8663,22.8422,22.8422,90232.0
2015-09-22 12:00:00,28.49,28.49,28.43,28.46,216176.0,22.8502,22.8502,22.8021,22.8261,216176.0
2015-09-22 12:05:00,28.46,28.56,28.46,28.54,136384.0,22.8261,22.9064,22.8261,22.8903,136384.0
2015-09-22 12:10:00,28.54,28.56,28.52,28.52,115534.0,22.8903,22.9064,22.8743,22.8743,115534.0
2015-09-22 12:15:00,28.52,28.54,28.49,28.5,127488.0,22.8743,22.8903,22.8502,22.8582,127488.0
2015-09-22 12:20:00,28.5,28.53,28.48,28.49,100380.0,22.8582,22.8823,22.8422,22.8502,100380.0
2015-09-22 12:25:00,28.49,28.5,28.43,28.46,79674.0,22.8502,22.8582,22.8021,22.8261,79674.0
2015-09-22 12:30:00,28.46,28.47,28.43,28.45,97250.0,22.8261,22.8342,22.8021,22.8181,97250.0
2015-09-22 12:35:00,28.45,28.5,28.44,28.5,78722.0,22.8181,22.8582,22.8101,22.8582,78722.0
2015-09-22 12:40:00,28.5,28.52,28.49,28.51,71016.0,22.8582,22.8743,22.8502,22.8663,71016.0
2015-09-22 12:45:00,28.5,28.5,28.45,28.45,99244.0,22.8582,22.8582,22.8181,22.8181,99244.0
2015-09-22 12:50:00,28.45,28.46,28.38,28.4,263678.0,22.8181,22.8261,22.762,22.778,263678.0
2015-09-22 12:55:00,28.4,28.43,28.39,28.4,77424.0,22.778,22.8021,22.77,22.778,77424.0
2015-09-22 13:00:00,28.4,28.49,28.39,28.48,93568.0,22.778,22.8502,22.77,22.8422,93568.0
2015-09-22 13:05:00,28.48,28.5,28.46,28.46,79172.0,22.8422,22.8582,22.8261,22.8261,79172.0
2015-09-22 13:10:00,28.46,28.49,28.46,28.48,87044.0,22.8261,22.8502,22.8261,22.8422,87044.0
2015-09-22 13:15:00,28.48,28.49,28.46,28.49,73654.0,22.8422,22.8502,22.8261,22.8502,73654.0
2015-09-22 13:20:00,28.49,28.49,28.46,28.49,117284.0,22.8502,22.8502,22.8261,22.8502,117284.0
2015-09-22 13:25:00,28.49,28.49,28.43,28.45,114102.0,22.8502,22.8502,22.8021,22.8181,114102.0
2015-09-22 13:30:00,28.45,28.48,28.44,28.47,86608.0,22.8181,22.8422,22.8101,22.8342,86608.0
2015-09-22 13:35:00,28.47,28.5,28.46,28.5,278576.0,22.8342,22.8582,22.8261,22.8582,278576.0
2015-09-22 13:40:00,28.5,28.56,28.5,28.56,187758.0,22.8582,22.9064,22.8582,22.9064,187758.0
2015-09-22 13:45:00,28.56,28.57,28.55,28.56,163072.0,22.9064,22.9144,22.8983,22.9064,163072.0
2015-09-22 13:50:00,28.56,28.56,28.53,28.56,287832.0,22.9064,22.9064,22.8823,22.9064,287832.0
2015-09-22 13:55:00,28.56,28.61,28.56,28.61,215820.0,22.9064,22.9465,22.9064,22.9465,215820.0
2015-09-22 14:00:00,28.6,28.61,28.55,28.61,184606.0,22.9384,22.9465,22.8983,22.9465,184606.0
2015-09-22 14:05:00,28.61,28.61,28.57,28.6,327186.0,22.9465,22.9465,22.9144,22.9384,327186.0
2015-09-22 14:10:00,28.59,28.61,28.56,28.61,156374.0,22.9304,22.9465,22.9064,22.9465,156374.0
2015-09-22 14:15:00,28.61,28.63,28.61,28.63,201618.0,22.9465,22.9625,22.9465,22.9625,201618.0
2015-09-22 14:20:00,28.63,28.64,28.59,28.59,111230.0,22.9625,22.9705,22.9304,22.9304,111230.0
2015-09-22 14:25:00,28.6,28.64,28.59,28.63,160588.0,22.9384,22.9705,22.9304,22.9625,160588.0
2015-09-22 14:30:00,28.63,28.67,28.61,28.66,376150.0,22.9625,22.9946,22.9465,22.9866,376150.0
2015-09-22 14:35:00,28.66,28.72,28.65,28.69,360748.0,22.9866,23.0347,22.9785,23.0106,360748.0
2015-09-22 14:40:00,28.69,28.71,28.68,28.7,218228.0,23.0106,23.0267,23.0026,23.0186,218228.0
2015-09-22 14:45:00,28.7,28.71,28.67,28.68,298900.0,23.0186,23.0267,22.9946,23.0026,298900.0
2015-09-22 14:50:00,28.68,28.71,28.67,28.71,220470.0,23.0026,23.0267,22.9946,23.0267,220470.0
2015-09-22 14:55:00,28.71,28.78,28.68,28.77,253952.0,23.0267,23.0828,23.0026,23.0748,253952.0
2015-09-22 15:00:00,28.77,28.77,28.74,28.76,176842.0,23.0748,23.0748,23.0507,23.0668,176842.0
2015-09-22 15:05:00,28.77,28.79,28.73,28.76,196382.0,23.0748,23.0908,23.0427,23.0668,196382.0
2015-09-22 15:10:00,28.77,28.77,28.72,28.75,194080.0,23.0748,23.0748,23.0347,23.0587,194080.0
2015-09-22 15:15:00,28.75,28.77,28.74,28.75,223702.0,23.0587,23.0748,23.0507,23.0587,223702.0
2015-09-22 15:20:00,28.75,28.78,28.73,28.76,262798.0,23.0587,23.0828,23.0427,23.0668,262798.0
2015-09-22 15:25:00,28.76,28.83,28.75,28.82,258246.0,23.0668,23.1229,23.0587,23.1149,258246.0
2015-09-22 15:30:00,28.82,28.86,28.81,28.86,301070.0,23.1149,23.147,23.1069,23.147,301070.0
2015-09-22 15:35:00,28.86,28.92,28.85,28.91,542104.0,23.147,23.1951,23.1389,23.1871,542104.0
2015-09-22 15:40:00,28.91,28.93,28.85,28.86,452730.0,23.1871,23.2031,23.1389,23.147,452730.0
2015-09-22 15:45:00,28.86,28.89,28.85,28.88,307206.0,23.147,23.171,23.1389,23.163,307206.0
2015-09-22 15:50:00,28.87,28.88,28.84,28.87,323276.0,23.155,23.163,23.1309,23.155,323276.0
2015-09-22 15:55:00,28.87,28.92,28.86,28.86,767984.0,23.155,23.1951,23.147,23.147,767984.0
2015-09-23 09:30:00,29.08,29.11,28.79,28.91,262118.0,23.3234,23.3475,23.0908,23.1871,262118.0
2015-09-23 09:35:00,28.91,28.96,28.89,28.89,250346.0,23.1871,23.2272,23.171,23.171,250346.0
2015-09-23 09:40:00,28.9,28.95,28.9,28.95,95532.0,23.179,23.2191,23.179,23.2191,95532.0
2015-09-23 09:45:00,28.95,28.95,28.86,28.86,139934.0,23.2191,23.2191,23.147,23.147,139934.0
2015-09-23 09:50:00,28.86,28.89,28.83,28.89,88090.0,23.147,23.171,23.1229,23.171,88090.0
2015-09-23 09:55:00,28.89,28.92,28.85,28.91,78042.0,23.171,23.1951,23.1389,23.1871,78042.0
2015-09-23 10:00:00,28.9,28.92,28.87,28.9,103634.0,23.179,23.1951,23.155,23.179,103634.0
2015-09-23 10:05:00,28.9,28.92,28.86,28.86,104976.0,23.179,23.1951,23.147,23.147,104976.0
2015-09-23 10:10:00,28.86,28.87,28.83,28.84,77212.0,23.147,23.155,23.1229,23.1309,77212.0
2015-09-23 10:15:00,28.85,28.88,28.82,28.85,119964.0,23.1389,23.163,23.1149,23.1389,119964.0
2015-09-23 10:20:00,28.85,28.85,28.78,28.81,121800.0,23.1389,23.1389,23.0828,23.1069,121800.0
2015-09-23 10:25:00,28.8,28.82,28.77,28.77,166658.0,23.0988,23.1149,23.0748,23.0748,166658.0
2015-09-23 10:30:00,28.77,28.79,28.77,28.79,124106.0,23.0748,23.0908,23.0748,23.0908,124106.0
2015-09-23 10:35:00,28.79,28.82,28.75,28.77,184964.0,23.0908,23.1149,23.0587,23.0748,184964.0
2015-09-23 10:40:00,28.77,28.78,28.72,28.73,104096.0,23.0748,23.0828,23.0347,23.0427,104096.0
2015-09-23 10:45:00,28.73,28.8,28.72,28.79,235340.0,23.0427,23.0988,23.0347,23.0908,235340.0
2015-09-23 10:50:00,28.8,28.83,28.79,28.82,250576.0,23.0988,23.1229,23.0908,23.1149,250576.0
2015-09-23 10:55:00,28.82,28.82,28.79,28.81,131198.0,23.1149,23.1149,23.0908,23.1069,131198.0
2015-09-23 11:00:00,28.81,28.83,28.8,28.82,197182.0,23.1069,23.1229,23.0988,23.1149,197182.0
2015-09-23 11:05:00,28.82,28.82,28.8,28.82,160644.0,23.1149,23.1149,23.0988,23.1149,160644.0
2015-09-23 11:10:00,28.82,28.82,28.76,28.79,418450.0,23.1149,23.1149,23.0668,23.0908,418450.0
2015-09-23 11:15:00,28.79,28.8,28.75,28.75,186956.0,23.0908,23.0988,23.0587,23.0587,186956.0
2015-09-23 11:20:00,28.75,28.75,28.68,28.71,165334.0,23.0587,23.0587,23.0026,23.0267,165334.0
2015-09-23 11:25:00,28.71,28.71,28.61,28.61,261656.0,23.0267,23.0267,22.9465,22.9465,261656.0
2015-09-23 11:30:00,28.62,28.64,28.59,28.63,264730.0,22.9545,22.9705,22.9304,22.9625,264730.0
2015-09-23 11:35:00,28.63,28.68,28.63,28.65,94114.0,22.9625,23.0026,22.9625,22.9785,94114.0
2015-09-23 11:40:00,28.66,28.68,28.61,28.63,98250.0,22.9866,23.0026,22.9465,22.9625,98250.0
2015-09-23 11:45:00,28.62,28.66,28.61,28.65,108628.0,22.9545,22.9866,22.9465,22.9785,108628.0
2015-09-23 11:50:00,28.66,28.67,28.62,28.63,62658.0,22.9866,22.9946,22.9545,22.9625,62658.0
2015-09-23 11:55:00,28.64,28.65,28.63,28.63,63842.0,22.9705,22.9785,22.9625,22.9625,63842.0
2015-09-23 12:00:00,28.63,28.64,28.61,28.61,83974.0,22.9625,22.9705,22.9465,22.9465,83974.0
2015-09-23 12:05:00,28.61,28.61,28.58,28.6,99868.0,22.9465,22.9465,22.9224,22.9384,99868.0
2015-09-23 12:10:00,28.6,28.62,28.59,28.61,87242.0,22.9384,22.9545,22.9304,22.9465,87242.0
2015-09-23 12:15:00,28.61,28.61,28.57,28.58,179602.0,22.9465,22.9465,22.9144,22.9224,179602.0
2015-09-23 12:20:00,28.58,28.58,28.55,28.57,122980.0,22.9224,22.9224,22.8983,22.9144,122980.0
2015-09-23 12:25:00,28.57,28.58,28.57,28.58,97108.0,22.9144,22.9224,22.9144,22.9224,97108.0
2015-09-23 12:30:00,28.58,28.59,28.57,28.58,126990.0,22.9224,22.9304,22.9144,22.9224,126990.0
2015-09-23 12:35:00,28.58,28.58,28.56,28.56,93344.0,22.9224,22.9224,22.9064,22.9064,93344.0
2015-09-23 12:40:00,28.57,28.58,28.56,28.58,63708.0,22.9144,22.9224,22.9064,22.9224,63708.0
2015-09-23 12:45:00,28.58,28.58,28.56,28.57,94218.0,22.9224,22.9224,22.9064,22.9144,94218.0
2015-09-23 12:50:00,28.57,28.61,28.57,28.6,120500.0,22.9144,22.9465,22.9144,22.9384,120500.0
2015-09-23 12:55:00,28.6,28.6,28.58,28.59,132120.0,22.9384,22.9384,22.9224,22.9304,132120.0
2015-09-23 13:00:00,28.58,28.59,28.55,28.56,122364.0,22.9224,22.9304,22.8983,22.9064,122364.0
2015-09-23 13:05:00,28.56,28.61,28.55,28.6,124874.0,22.9064,22.9465,22.8983,22.9384,124874.0
2015-09-23 13:10:00,28.6,28.61,28.59,28.61,117430.0,22.9384,22.9465,22.9304,22.9465,117430.0
2015-09-23 13:15:00,28.61,28.61,28.59,28.59,137334.0,22.9465,22.9465,22.9304,22.9304,137334.0
2015-09-23 13:20:00,28.59,28.6,28.55,28.56,160584.0,22.9304,22.9384,22.8983,22.9064,160584.0
2015-09-23 13:25:00,28.56,28.58,28.54,28.55,184296.0,22.9064,22.9224,22.8903,22.8983,184296.0
2015-09-23 13:30:00,28.55,28.58,28.55,28.58,111302.0,22.8983,22.9224,22.8983,22.9224,111302.0
2015-09-23 13:35:00,28.58,28.61,28.57,28.6,99918.0,22.9224,22.9465,22.9144,22.9384,99918.0
2015-09-23 13:40:00,28.61,28.7,28.6,28.68,210312.0,22.9465,23.0186,22.9384,23.0026,210312.0
2015-09-23 13:45:00,28.68,28.71,28.67,28.68,145838.0,23.0026,23.0267,22.9946,23.0026,145838.0
2015-09-23 13:50:00,28.67,28.7,28.67,28.68,180222.0,22.9946,23.0186,22.9946,23.0026,180222.0
2015-09-23 13:55:00,28.68,28.68,28.66,28.68,168544.0,23.0026,23.0026,22.9866,23.0026,168544.0
2015-09-23 14:00:00,28.68,28.71,28.67,28.71,226594.0,23.0026,23.0267,22.9946,23.0267,226594.0
2015-09-23 14:05:00,28.72,28.77,28.72,28.75,205588.0,23.0347,23.0748,23.0347,23.0587,205588.0
2015-09-23 14:10:00,28.75,28.77,28.74,28.74,93228.0,23.0587,23.0748,23.0507,23.0507,93228.0
2015-09-23 14:15:00,28.74,28.75,28.73,28.73,60446.0,23.0507,23.0587,23.0427,23.0427,60446.0
2015-09-23 14:20:00,28.73,28.74,28.68,28.71,95600.0,23.0427,23.0507,23.0026,23.0267,95600.0
2015-09-23 14:25:00,28.72,28.74,28.71,28.72,101754.0,23.0347,23.0507,23.0267,23.0347,101754.0
2015-09-23 14:30:00,28.72,28.74,28.71,28.74,79472.0,23.0347,23.0507,23.0267,23.0507,79472.0
2015-09-23 14:35:00,28.73,28.74,28.68,28.68,98416.0,23.0427,23.0507,23.0026,23.0026,98416.0
2015-09-23 14:40:00,28.68,28.68,28.66,28.67,99342.0,23.0026,23.0026,22.9866,22.9946,99342.0
2015-09-23 14:45:00,28.67,28.7,28.64,28.7,125152.0,22.9946,23.0186,22.9705,23.0186,125152.0
2015-09-23 14:50:00,28.7,28.71,28.66,28.66,193584.0,23.0186,23.0267,22.9866,22.9866,193584.0
2015-09-23 14:55:00,28.66,28.69,28.65,28.67,236096.0,22.9866,23.0106,22.9785,22.9946,236096.0
2015-09-23 15:00:00,28.67,28.69,28.64,28.67,182248.0,22.9946,23.0106,22.9705,22.9946,182248.0
2015-09-23 15:05:00,28.67,28.69,28.66,28.69,174876.0,22.9946,23.0106,22.9866,23.0106,174876.0
2015-09-23 15:10:00,28.69,28.7,28.66,28.66,152896.0,23.0106,23.0186,22.9866,22.9866,152896.0
2015-09-23 15:15:00,28.66,28.71,28.66,28.71,166500.0,22.9866,23.0267,22.9866,23.0267,166500.0
2015-09-23 15:20:00,28.7,28.73,28.68,28.7,211276.0,23.0186,23.0427,23.0026,23.0186,211276.0
2015-09-23 15:25:00,28.7,28.72,28.68,28.71,152782.0,23.0186,23.0347,23.0026,23.0267,152782.0
2015-09-23 15:30:00,28.71,28.73,28.68,28.73,166876.0,23.0267,23.0427,23.0026,23.0427,166876.0
2015-09-23 15:35:00,28.73,28.73,28.7,28.72,142318.0,23.0427,23.0427,23.0186,23.0347,142318.0
2015-09-23 15:40:00,28.72,28.74,28.72,28.72,181210.0,23.0347,23.0507,23.0347,23.0347,181210.0
2015-09-23 15:45:00,28.72,28.75,28.72,28.75,169104.0,23.0347,23.0587,23.0347,23.0587,169104.0
2015-09-23 15:50:00,28.74,28.77,28.71,28.71,297794.0,23.0507,23.0748,23.0267,23.0267,297794.0
2015-09-23 15:55:00,28.71,28.72,28.68,28.69,487256.0,23.0267,23.0347,23.0026,23.0106,487256.0
2015-09-24 09:30:00,28.5,28.64,28.45,28.55,333628.0,22.8582,22.9705,22.8181,22.8983,333628.0
2015-09-24 09:35:00,28.55,28.55,28.43,28.43,143920.0,22.8983,22.8983,22.8021,22.8021,143920.0
2015-09-24 09:40:00,28.43,28.43,28.36,28.42,177648.0,22.8021,22.8021,22.7459,22.7941,177648.0
2015-09-24 09:45:00,28.42,28.42,28.28,28.3,172342.0,22.7941,22.7941,22.6818,22.6978,172342.0
2015-09-24 09:50:00,28.3,28.3,28.18,28.23,576078.0,22.6978,22.6978,22.6016,22.6417,576078.0
2015-09-24 09:55:00,28.23,28.25,28.2,28.24,228898.0,22.6417,22.6577,22.6176,22.6497,228898.0
2015-09-24 10:00:00,28.24,28.28,28.2,28.23,255772.0,22.6497,22.6818,22.6176,22.6417,255772.0
2015-09-24 10:05:00,28.23,28.27,28.21,28.24,323294.0,22.6417,22.6738,22.6256,22.6497,323294.0
2015-09-24 10:10:00,28.25,28.28,28.23,28.25,282202.0,22.6577,22.6818,22.6417,22.6577,282202.0
2015-09-24 10:15:00,28.25,28.28,28.22,28.28,206950.0,22.6577,22.6818,22.6337,22.6818,206950.0
2015-09-24 10:20:00,28.28,28.28,28.19,28.25,165178.0,22.6818,22.6818,22.6096,22.6577,165178.0
2015-09-24 10:25:00,28.25,28.25,28.21,28.22,156382.0,22.6577,22.6577,22.6256,22.6337,156382.0
2015-09-24 10:30:00,28.22,28.25,28.21,28.23,243144.0,22.6337,22.6577,22.6256,22.6417,243144.0
2015-09-24 10:35:00,28.23,28.23,28.18,28.2,190946.0,22.6417,22.6417,22.6016,22.6176,190946.0
2015-09-24 10:40:00,28.2,28.2,28.15,28.17,143640.0,22.6176,22.6176,22.5775,22.5936,143640.0
2015-09-24 10:45:00,28.17,28.2,28.15,28.18,113012.0,22.5936,22.6176,22.5775,22.6016,113012.0
2015-09-24 10:50:00,28.18,28.2,28.18,28.18,163928.0,22.6016,22.6176,22.6016,22.6016,163928.0
2015-09-24 10:55:00,28.18,28.2,28.13,28.14,154406.0,22.6016,22.6176,22.5615,22.5695,154406.0
2015-09-24 11:00:00,28.14,28.14,28.1,28.11,216714.0,22.5695,22.5695,22.5374,22.5454,216714.0
2015-09-24 11:05:00,28.11,28.12,28.07,28.11,415450.0,22.5454,22.5535,22.5134,22.5454,415450.0
2015-09-24 11:10:00,28.1,28.11,28.08,28.1,227612.0,22.5374,22.5454,22.5214,22.5374,227612.0
2015-09-24 11:15:00,28.1,28.14,28.09,28.11,254156.0,22.5374,22.5695,22.5294,22.5454,254156.0
2015-09-24 11:20:00,28.1,28.14,28.1,28.14,184896.0,22.5374,22.5695,22.5374,22.5695,184896.0
2015-09-24 11:25:00,28.14,28.17,28.13,28.13,238862.0,22.5695,22.5936,22.5615,22.5615,238862.0
2015-09-24 11:30:00,28.13,28.21,28.13,28.18,153882.0,22.5615,22.6256,22.5615,22.6016,153882.0
2015-09-24 11:35:00,28.18,28.18,28.11,28.13,261942.0,22.6016,22.6016,22.5454,22.5615,261942.0
2015-09-24 11:40:00,28.12,28.17,28.08,28.16,178674.0,22.5535,22.5936,22.5214,22.5855,178674.0
2015-09-24 11:45:00,28.16,28.17,28.07,28.08,158908.0,22.5855,22.5936,22.5134,22.5214,158908.0
2015-09-24 11:50:00,28.08,28.08,28.01,28.02,348550.0,22.5214,22.5214,22.4652,22.4732,348550.0
2015-09-24 11:55:00,28.02,28.07,28.0,28.06,629924.0,22.4732,22.5134,22.4572,22.5053,629924.0
2015-09-24 12:00:00,28.06,28.06,28.0,28.06,225936.0,22.5053,22.5053,22.4572,22.5053,225936.0
2015-09-24 12:05:00,28.06,28.09,28.05,28.09,131400.0,22.5053,22.5294,22.4973,22.5294,131400.0
2015-09-24 12:10:00,28.09,28.11,28.07,28.09,101442.0,22.5294,22.5454,22.5134,22.5294,101442.0
2015-09-24 12:15:00,28.1,28.11,28.08,28.1,226460.0,22.5374,22.5454,22.5214,22.5374,226460.0
2015-09-24 12:20:00,28.1,28.13,28.09,28.13,196884.0,22.5374,22.5615,22.5294,22.5615,196884.0
2015-09-24 12:25:00,28.13,28.19,28.11,28.18,109360.0,22.5615,22.6096,22.5454,22.6016,109360.0
2015-09-24 12:30:00,28.18,28.27,28.18,28.25,253676.0,22.6016,22.6738,22.6016,22.6577,253676.0
2015-09-24 12:35:00,28.24,28.25,28.21,28.22,163062.0,22.6497,22.6577,22.6256,22.6337,163062.0
2015-09-24 12:40:00,28.22,28.22,28.13,28.13,354940.0,22.6337,22.6337,22.5615,22.5615,354940.0
2015-09-24 12:45:00,28.13,28.13,28.06,28.08,328160.0,22.5615,22.5615,22.5053,22.5214,328160.0
2015-09-24 12:50:00,28.08,28.08,28.03,28.05,305560.0,22.5214,22.5214,22.4813,22.4973,305560.0
2015-09-24 12:55:00,28.05,28.07,28.03,28.06,235704.0,22.4973,22.5134,22.4813,22.5053,235704.0
2015-09-24 13:00:00,28.06,28.11,28.06,28.08,128170.0,22.5053,22.5454,22.5053,22.5214,128170.0
2015-09-24 13:05:00,28.09,28.1,28.06,28.08,108590.0,22.5294,22.5374,22.5053,22.5214,108590.0
2015-09-24 13:10:00,28.07,28.15,28.06,28.15,149608.0,22.5134,22.5775,22.5053,22.5775,149608.0
2015-09-24 13:15:00,28.15,28.16,28.09,28.1,148280.0,22.5775,22.5855,22.5294,22.5374,148280.0
2015-09-24 13:20:00,28.1,28.13,28.1,28.11,105576.0,22.5374,22.5615,22.5374,22.5454,105576.0
2015-09-24 13:25:00,28.1,28.1,28.07,28.1,96864.0,22.5374,22.5374,22.5134,22.5374,96864.0
2015-09-24 13:30:00,28.1,28.13,28.06,28.13,97960.0,22.5374,22.5615,22.5053,22.5615,97960.0
2015-09-24 13:35:00,28.12,28.16,28.11,28.13,101008.0,22.5535,22.5855,22.5454,22.5615,101008.0
2015-09-24 13:40:00,28.13,28.15,28.11,28.14,116360.0,22.5615,22.5775,22.5454,22.5695,116360.0
2015-09-24 13:45:00,28.14,28.18,28.12,28.17,134302.0,22.5695,22.6016,22.5535,22.5936,134302.0
2015-09-24 13:50:00,28.17,28.2,28.16,28.17,235342.0,22.5936,22.6176,22.5855,22.5936,235342.0
2015-09-24 13:55:00,28.16,28.18,28.12,28.13,99294.0,22.5855,22.6016,22.5535,22.5615,99294.0
2015-09-24 14:00:00,28.13,28.13,28.1,28.1,89592.0,22.5615,22.5615,22.5374,22.5374,89592.0
2015-09-24 14:05:00,28.1,28.13,28.1,28.12,128842.0,22.5374,22.5615,22.5374,22.5535,128842.0
2015-09-24 14:10:00,28.12,28.14,28.1,28.11,108060.0,22.5535,22.5695,22.5374,22.5454,108060.0
2015-09-24 14:15:00,28.11,28.19,28.11,28.17,126796.0,22.5454,22.6096,22.5454,22.5936,126796.0
2015-09-24 14:20:00,28.18,28.26,28.18,28.24,238996.0,22.6016,22.6657,22.6016,22.6497,238996.0
2015-09-24 14:25:00,28.23,28.27,28.21,28.23,190202.0,22.6417,22.6738,22.6256,22.6417,190202.0
2015-09-24 14:30:00,28.23,28.23,28.18,28.21,155400.0,22.6417,22.6417,22.6016,22.6256,155400.0
2015-09-24 14:35:00,28.21,28.25,28.2,28.25,127268.0,22.6256,22.6577,22.6176,22.6577,127268.0
2015-09-24 14:40:00,28.25,28.28,28.23,28.27,212742.0,22.6577,22.6818,22.6417,22.6738,212742.0
2015-09-24 14:45:00,28.27,28.4,28.27,28.39,229794.0,22.6738,22.778,22.6738,22.77,229794.0
2015-09-24 14:50:00,28.39,28.43,28.38,28.41,195600.0,22.77,22.8021,22.762,22.786,195600.0
2015-09-24 14:55:00,28.42,28.48,28.4,28.4,391944.0,22.7941,22.8422,22.778,22.778,391944.0
2015-09-24 15:00:00,28.4,28.48,28.39,28.42,298800.0,22.778,22.8422,22.77,22.7941,298800.0
2015-09-24 15:05:00,28.42,28.45,28.33,28.37,317898.0,22.7941,22.8181,22.7219,22.754,317898.0
2015-09-24 15:10:00,28.36,28.43,28.32,28.41,372760.0,22.7459,22.8021,22.7139,22.786,372760.0
2015-09-24 15:15:00,28.41,28.47,28.4,28.46,448906.0,22.786,22.8342,22.778,22.8261,448906.0
2015-09-24 15:20:00,28.47,28.49,28.44,28.44,259694.0,22.8342,22.8502,22.8101,22.8101,259694.0
2015-09-24 15:25:00,28.44,28.51,28.43,28.48,297468.0,22.8101,22.8663,22.8021,22.8422,297468.0
2015-09-24 15:30:00,28.48,28.5,28.42,28.43,212110.0,22.8422,22.8582,22.7941,22.8021,212110.0
2015-09-24 15:35:00,28.43,28.43,28.38,28.4,221680.0,22.8021,22.8021,22.762,22.778,221680.0
2015-09-24 15:40:00,28.4,28.48,28.39,28.43,294034.0,22.778,22.8422,22.77,22.8021,294034.0
2015-09-24 15:45:00,28.43,28.44,28.39,28.42,298300.0,22.8021,22.8101,22.77,22.7941,298300.0
2015-09-24 15:50:00,28.41,28.42,28.34,28.38,390178.0,22.786,22.7941,22.7299,22.762,390178.0
2015-09-24 15:55:00,28.38,28.46,28.36,28.41,915210.0,22.762,22.8261,22.7459,22.786,915210.0
2015-09-25 09:30:00,28.73,28.77,28.51,28.53,742952.0,23.0427,23.0748,22.8663,22.8823,742952.0
2015-09-25 09:35:00,28.53,28.6,28.49,28.57,262258.0,22.8823,22.9384,22.8502,22.9144,262258.0
2015-09-25 09:40:00,28.56,28.61,28.53,28.56,220216.0,22.9064,22.9465,22.8823,22.9064,220216.0
2015-09-25 09:45:00,28.56,28.6,28.54,28.59,271928.0,22.9064,22.9384,22.8903,22.9304,271928.0
2015-09-25 09:50:00,28.59,28.67,28.59,28.66,454604.0,22.9304,22.9946,22.9304,22.9866,454604.0
2015-09-25 09:55:00,28.66,28.68,28.64,28.67,212024.0,22.9866,23.0026,22.9705,22.9946,212024.0
2015-09-25 10:00:00,28.67,28.7,28.6,28.61,247056.0,22.9946,23.0186,22.9384,22.9465,247056.0
2015-09-25 10:05:00,28.61,28.62,28.59,28.61,325928.0,22.9465,22.9545,22.9304,22.9465,325928.0
2015-09-25 10:10:00,28.6,28.61,28.59,28.6,258104.0,22.9384,22.9465,22.9304,22.9384,258104.0
2015-09-25 10:15:00,28.61,28.61,28.58,28.6,163236.0,22.9465,22.9465,22.9224,22.9384,163236.0
2015-09-25 10:20:00,28.6,28.64,28.58,28.58,129560.0,22.9384,22.9705,22.9224,22.9224,129560.0
2015-09-25 10:25:00,28.57,28.6,28.55,28.56,200014.0,22.9144,22.9384,22.8983,22.9064,200014.0
2015-09-25 10:30:00,28.56,28.57,28.52,28.53,302028.0,22.9064,22.9144,22.8743,22.8823,302028.0
2015-09-25 10:35:00,28.53,28.58,28.52,28.57,368438.0,22.8823,22.9224,22.8743,22.9144,368438.0
2015-09-25 10:40:00,28.57,28.57,28.53,28.57,136188.0,22.9144,22.9144,22.8823,22.9144,136188.0
2015-09-25 10:45:00,28.57,28.59,28.56,28.57,197238.0,22.9144,22.9304,22.9064,22.9144,197238.0
2015-09-25 10:50:00,28.58,28.59,28.56,28.58,143836.0,22.9224,22.9304,22.9064,22.9224,143836.0
2015-09-25 10:55:00,28.58,28.59,28.56,28.58,306288.0,22.9224,22.9304,22.9064,22.9224,306288.0
2015-09-25 11:00:00,28.58,28.58,28.54,28.54,243370.0,22.9224,22.9224,22.8903,22.8903,243370.0
2015-09-25 11:05:00,28.54,28.57,28.5,28.56,309008.0,22.8903,22.9144,22.8582,22.9064,309008.0
2015-09-25 11:10:00,28.56,28.61,28.56,28.6,171466.0,22.9064,22.9465,22.9064,22.9384,171466.0
2015-09-25 11:15:00,28.59,28.61,28.54,28.54,164188.0,22.9304,22.9465,22.8903,22.8903,164188.0
2015-09-25 11:20:00,28.54,28.55,28.51,28.54,141584.0,22.8903,22.8983,22.8663,22.8903,141584.0
2015-09-25 11:25:00,28.54,28.54,28.49,28.5,194064.0,22.8903,22.8903,22.8502,22.8582,194064.0
2015-09-25 11:30:00,28.5,28.55,28.47,28.53,177364.0,22.8582,22.8983,22.8342,22.8823,177364.0
2015-09-25 11:35:00,28.53,28.54,28.5,28.5,93930.0,22.8823,22.8903,22.8582,22.8582,93930.0
2015-09-25 11:40:00,28.5,28.52,28.47,28.5,144810.0,22.8582,22.8743,22.8342,22.8582,144810.0
2015-09-25 11:45:00,28.5,28.55,28.49,28.53,142506.0,22.8582,22.8983,22.8502,22.8823,142506.0
2015-09-25 11:50:00,28.53,28.58,28.53,28.57,95418.0,22.8823,22.9224,22.8823,22.9144,95418.0
2015-09-25 11:55:00,28.57,28.59,28.55,28.56,167894.0,22.9144,22.9304,22.8983,22.9064,167894.0
2015-09-25 12:00:00,28.56,28.56,28.52,28.52,159850.0,22.9064,22.9064,22.8743,22.8743,159850.0
2015-09-25 12:05:00,28.52,28.57,28.52,28.57,147124.0,22.8743,22.9144,22.8743,22.9144,147124.0
2015-09-25 12:10:00,28.57,28.59,28.55,28.59,98718.0,22.9144,22.9304,22.8983,22.9304,98718.0
2015-09-25 12:15:00,28.58,28.59,28.52,28.52,91554.0,22.9224,22.9304,22.8743,22.8743,91554.0
2015-09-25 12:20:00,28.52,28.55,28.49,28.55,139682.0,22.8743,22.8983,22.8502,22.8983,139682.0
2015-09-25 12:25:00,28.55,28.59,28.54,28.59,132438.0,22.8983,22.9304,22.8903,22.9304,132438.0
2015-09-25 12:30:00,28.59,28.62,28.58,28.61,196346.0,22.9304,22.9545,22.9224,22.9465,196346.0
2015-09-25 12:35:00,28.6,28.61,28.58,28.59,140600.0,22.9384,22.9465,22.9224,22.9304,140600.0
2015-09-25 12:40:00,28.59,28.61,28.58,28.6,133226.0,22.9304,22.9465,22.9224,22.9384,133226.0
2015-09-25 12:45:00,28.61,28.61,28.56,28.57,205116.0,22.9465,22.9465,22.9064,22.9144,205116.0
2015-09-25 12:50:00,28.57,28.61,28.56,28.61,443932.0,22.9144,22.9465,22.9064,22.9465,443932.0
2015-09-25 12:55:00,28.61,28.64,28.6,28.6,176254.0,22.9465,22.9705,22.9384,22.9384,176254.0
2015-09-25 13:00:00,28.6,28.64,28.59,28.63,311512.0,22.9384,22.9705,22.9304,22.9625,311512.0
2015-09-25 13:05:00,28.63,28.67,28.6,28.66,191444.0,22.9625,22.9946,22.9384,22.9866,191444.0
2015-09-25 13:10:00,28.66,28.68,28.65,28.65,227350.0,22.9866,23.0026,22.9785,22.9785,227350.0
2015-09-25 13:15:00,28.65,28.66,28.64,28.65,209446.0,22.9785,22.9866,22.9705,22.9785,209446.0
2015-09-25 13:20:00,28.65,28.67,28.64,28.64,211166.0,22.9785,22.9946,22.9705,22.9705,211166.0
2015-09-25 13:25:00,28.64,28.65,28.62,28.64,132634.0,22.9705,22.9785,22.9545,22.9705,132634.0
2015-09-25 13:30:00,28.64,28.65,28.62,28.64,125860.0,22.9705,22.9785,22.9545,22.9705,125860.0
2015-09-25 13:35:00,28.64,28.65,28.6,28.63,117192.0,22.9705,22.9785,22.9384,22.9625,117192.0
2015-09-25 13:40:00,28.64,28.64,28.6,28.64,143806.0,22.9705,22.9705,22.9384,22.9705,143806.0
2015-09-25 13:45:00,28.65,28.65,28.6,28.61,230492.0,22.9785,22.9785,22.9384,22.9465,230492.0
2015-09-25 13:50:00,28.61,28.64,28.61,28.64,211900.0,22.9465,22.9705,22.9465,22.9705,211900.0
2015-09-25 13:55:00,28.64,28.64,28.61,28.63,143484.0,22.9705,22.9705,22.9465,22.9625,143484.0
2015-09-25 14:00:00,28.62,28.68,28.62,28.66,159292.0,22.9545,23.0026,22.9545,22.9866,159292.0
2015-09-25 14:05:00,28.66,28.68,28.64,28.65,247612.0,22.9866,23.0026,22.9705,22.9785,247612.0
2015-09-25 14:10:00,28.65,28.65,28.59,28.59,223756.0,22.9785,22.9785,22.9304,22.9304,223756.0
2015-09-25 14:15:00,28.59,28.6,28.54,28.55,243118.0,22.9304,22.9384,22.8903,22.8983,243118.0
2015-09-25 14:20:00,28.54,28.57,28.5,28.52,301600.0,22.8903,22.9144,22.8582,22.8743,301600.0
2015-09-25 14:25:00,28.52,28.53,28.45,28.47,259720.0,22.8743,22.8823,22.8181,22.8342,259720.0
2015-09-25 14:30:00,28.47,28.47,28.38,28.42,417570.0,22.8342,22.8342,22.762,22.7941,417570.0
2015-09-25 14:35:00,28.42,28.46,28.39,28.39,314400.0,22.7941,22.8261,22.77,22.77,314400.0
2015-09-25 14:40:00,28.39,28.39,28.31,28.31,309062.0,22.77,22.77,22.7058,22.7058,309062.0
2015-09-25 14:45:00,28.31,28.36,28.27,28.28,310134.0,22.7058,22.7459,22.6738,22.6818,310134.0
2015-09-25 14:50:00,28.28,28.3,28.24,28.3,304380.0,22.6818,22.6978,22.6497,22.6978,304380.0
2015-09-25 14:55:00,28.3,28.32,28.27,28.29,345778.0,22.6978,22.7139,22.6738,22.6898,345778.0
2015-09-25 15:00:00,28.29,28.29,28.18,28.2,360340.0,22.6898,22.6898,22.6016,22.6176,360340.0
2015-09-25 15:05:00,28.2,28.2,28.11,28.13,546016.0,22.6176,22.6176,22.5454,22.5615,546016.0
2015-09-25 15:10:00,28.12,28.16,28.08,28.09,363742.0,22.5535,22.5855,22.5214,22.5294,363742.0
2015-09-25 15:15:00,28.09,28.15,28.09,28.12,241078.0,22.5294,22.5775,22.5294,22.5535,241078.0
2015-09-25 15:20:00,28.12,28.18,28.11,28.17,348252.0,22.5535,22.6016,22.5454,22.5936,348252.0
2015-09-25 15:25:00,28.17,28.25,28.14,28.21,448194.0,22.5936,22.6577,22.5695,22.6256,448194.0
2015-09-25 15:30:00,28.21,28.27,28.18,28.25,351144.0,22.6256,22.6738,22.6016,22.6577,351144.0
2015-09-25 15:35:00,28.25,28.28,28.21,28.23,361964.0,22.6577,22.6818,22.6256,22.6417,361964.0
2015-09-25 15:40:00,28.24,28.3,28.21,28.29,368696.0,22.6497,22.6978,22.6256,22.6898,368696.0
2015-09-25 15:45:00,28.3,28.34,28.25,28.31,453674.0,22.6978,22.7299,22.6577,22.7058,453674.0
2015-09-25 15:50:00,28.31,28.31,28.22,28.25,544574.0,22.7058,22.7058,22.6337,22.6577,544574.0
2015-09-25 15:55:00,28.25,28.31,28.24,28.28,955864.0,22.6577,22.7058,22.6497,22.6818,955864.0
2015-09-28 09:30:00,28.27,28.27,27.75,28.0,2468464.0,22.6738,22.6738,22.2567,22.4572,2468464.0
2015-09-28 09:35:00,28.01,28.12,27.93,28.11,595388.0,22.4652,22.5535,22.4011,22.5454,595388.0
2015-09-28 09:40:00,28.11,28.26,28.11,28.25,890528.0,22.5454,22.6657,22.5454,22.6577,890528.0
2015-09-28 09:45:00,28.24,28.25,28.17,28.22,897144.0,22.6497,22.6577,22.5936,22.6337,897144.0
2015-09-28 09:50:00,28.21,28.25,28.2,28.21,964812.0,22.6256,22.6577,22.6176,22.6256,964812.0
2015-09-28 09:55:00,28.21,28.22,28.14,28.16,820776.0,22.6256,22.6337,22.5695,22.5855,820776.0
2015-09-28 10:00:00,28.16,28.16,28.07,28.08,590876.0,22.5855,22.5855,22.5134,22.5214,590876.0
2015-09-28 10:05:00,28.07,28.13,28.04,28.08,890688.0,22.5134,22.5615,22.4893,22.5214,890688.0
2015-09-28 10:10:00,28.09,28.1,27.96,27.97,892072.0,22.5294,22.5374,22.4251,22.4331,892072.0
2015-09-28 10:15:00,27.96,28.0,27.9,27.99,534496.0,22.4251,22.4572,22.377,22.4492,534496.0
2015-09-28 10:20:00,27.99,27.99,27.93,27.96,549176.0,22.4492,22.4492,22.4011,22.4251,549176.0
2015-09-28 10:25:00,27.96,27.97,27.91,27.96,706328.0,22.4251,22.4331,22.385,22.4251,706328.0
2015-09-28 10:30:00,27.97,27.97,27.91,27.96,666928.0,22.4331,22.4331,22.385,22.4251,666928.0
2015-09-28 10:35:00,27.96,27.98,27.92,27.93,547188.0,22.4251,22.4412,22.393,22.4011,547188.0
2015-09-28 10:40:00,27.93,27.98,27.92,27.96,530568.0,22.4011,22.4412,22.393,22.4251,530568.0
2015-09-28 10:45:00,27.96,27.96,27.87,27.88,418428.0,22.4251,22.4251,22.3529,22.361,418428.0
2015-09-28 10:50:00,27.88,27.9,27.84,27.89,573492.0,22.361,22.377,22.3289,22.369,573492.0
2015-09-28 10:55:00,27.89,27.93,27.89,27.91,470420.0,22.369,22.4011,22.369,22.385,470420.0
2015-09-28 11:00:00,27.91,27.91,27.87,27.88,709800.0,22.385,22.385,22.3529,22.361,709800.0
2015-09-28 11:05:00,27.88,27.9,27.84,27.85,450228.0,22.361,22.377,22.3289,22.3369,450228.0
2015-09-28 11:10:00,27.85,27.86,27.84,27.84,337408.0,22.3369,22.3449,22.3289,22.3289,337408.0
2015-09-28 11:15:00,27.84,27.86,27.82,27.82,375404.0,22.3289,22.3449,22.3128,22.3128,375404.0
2015-09-28 11:20:00,27.82,27.86,27.82,27.83,315520.0,22.3128,22.3449,22.3128,22.3209,315520.0
2015-09-28 11:25:00,27.83,27.83,27.75,27.78,343556.0,22.3209,22.3209,22.2567,22.2808,343556.0
2015-09-28 11:30:00,27.78,27.83,27.77,27.77,294844.0,22.2808,22.3209,22.2727,22.2727,294844.0
2015-09-28 11:35:00,27.77,27.81,27.75,27.77,1844816.0,22.2727,22.3048,22.2567,22.2727,1844816.0
2015-09-28 11:40:00,27.77,27.77,27.75,27.75,717940.0,22.2727,22.2727,22.2567,22.2567,717940.0
2015-09-28 11:45:00,27.75,27.77,27.73,27.75,944888.0,22.2567,22.2727,22.2407,22.2567,944888.0
2015-09-28 11:50:00,27.75,27.79,27.74,27.79,724908.0,22.2567,22.2888,22.2487,22.2888,724908.0
2015-09-28 11:55:00,27.78,27.8,27.74,27.74,470120.0,22.2808,22.2968,22.2487,22.2487,470120.0
2015-09-28 12:00:00,27.75,27.77,27.74,27.76,709340.0,22.2567,22.2727,22.2487,22.2647,709340.0
2015-09-28 12:05:00,27.76,27.76,27.73,27.74,425424.0,22.2647,22.2647,22.2407,22.2487,425424.0
2015-09-28 12:10:00,27.75,27.78,27.72,27.78,1179288.0,22.2567,22.2808,22.2326,22.2808,1179288.0
2015-09-28 12:15:00,27.78,27.78,27.75,27.77,519764.0,22.2808,22.2808,22.2567,22.2727,519764.0
2015-09-28 12:20:00,27.76,27.77,27.74,27.75,645340.0,22.2647,22.2727,22.2487,22.2567,645340.0
2015-09-28 12:25:00,27.75,27.76,27.74,27.75,314896.0,22.2567,22.2647,22.2487,22.2567,314896.0
2015-09-28 12:30:00,27.75,27.75,27.7,27.71,507368.0,22.2567,22.2567,22.2166,22.2246,507368.0
2015-09-28 12:35:00,27.7,27.71,27.68,27.68,453380.0,22.2166,22.2246,22.2006,22.2006,453380.0
2015-09-28 12:40:00,27.68,27.68,27.66,27.66,463276.0,22.2006,22.2006,22.1845,22.1845,463276.0
2015-09-28 12:45:00,27.66,27.66,27.64,27.65,598664.0,22.1845,22.1845,22.1685,22.1765,598664.0
2015-09-28 12:50:00,27.64,27.66,27.62,27.64,882416.0,22.1685,22.1845,22.1524,22.1685,882416.0
2015-09-28 12:55:00,27.64,27.68,27.61,27.64,593772.0,22.1685,22.2006,22.1444,22.1685,593772.0
2015-09-28 13:00:00,27.64,27.65,27.61,27.61,778464.0,22.1685,22.1765,22.1444,22.1444,778464.0
2015-09-28 13:05:00,27.62,27.67,27.61,27.66,1271436.0,22.1524,22.1925,22.1444,22.1845,1271436.0
2015-09-28 13:10:00,27.67,27.68,27.64,27.65,701372.0,22.1925,22.2006,22.1685,22.1765,701372.0
2015-09-28 13:15:00,27.65,27.66,27.63,27.65,331176.0,22.1765,22.1845,22.1605,22.1765,331176.0
2015-09-28 13:20:00,27.65,27.68,27.64,27.68,457772.0,22.1765,22.2006,22.1685,22.2006,457772.0
2015-09-28 13:25:00,27.68,27.68,27.65,27.66,520404.0,22.2006,22.2006,22.1765,22.1845,520404.0
2015-09-28 13:30:00,27.66,27.68,27.64,27.67,1056756.0,22.1845,22.2006,22.1685,22.1925,1056756.0
2015-09-28 13:35:00,27.67,27.73,27.66,27.73,526952.0,22.1925,22.2407,22.1845,22.2407,526952.0
2015-09-28 13:40:00,27.72,27.72,27.68,27.69,543472.0,22.2326,22.2326,22.2006,22.2086,543472.0
2015-09-28 13:45:00,27.69,27.75,27.68,27.71,732232.0,22.2086,22.2567,22.2006,22.2246,732232.0
2015-09-28 13:50:00,27.71,27.72,27.68,27.7,564216.0,22.2246,22.2326,22.2006,22.2166,564216.0
2015-09-28 13:55:00,27.7,27.72,27.65,27.66,721664.0,22.2166,22.2326,22.1765,22.1845,721664.0
2015-09-28 14:00:00,27.66,27.67,27.61,27.61,533568.0,22.1845,22.1925,22.1444,22.1444,533568.0
2015-09-28 14:05:00,27.61,27.61,27.56,27.59,693400.0,22.1444,22.1444,22.1043,22.1284,693400.0
2015-09-28 14:10:00,27.59,27.59,27.5,27.52,743504.0,22.1284,22.1284,22.0562,22.0722,743504.0
2015-09-28 14:15:00,27.52,27.52,27.46,27.49,604372.0,22.0722,22.0722,22.0241,22.0482,604372.0
2015-09-28 14:20:00,27.49,27.5,27.47,27.5,311808.0,22.0482,22.0562,22.0321,22.0562,311808.0
2015-09-28 14:25:00,27.5,27.53,27.49,27.52,394156.0,22.0562,22.0802,22.0482,22.0722,394156.0
2015-09-28 14:30:00,27.52,27.56,27.51,27.55,362468.0,22.0722,22.1043,22.0642,22.0963,362468.0
2015-09-28 14:35:00,27.55,27.6,27.53,27.6,655864.0,22.0963,22.1364,22.0802,22.1364,655864.0
2015-09-28 14:40:00,27.59,27.63,27.57,27.63,696680.0,22.1284,22.1605,22.1123,22.1605,696680.0
2015-09-28 14:45:00,27.63,27.64,27.57,27.57,551352.0,22.1605,22.1685,22.1123,22.1123,551352.0
2015-09-28 14:50:00,27.58,27.58,27.49,27.5,483848.0,22.1204,22.1204,22.0482,22.0562,483848.0
2015-09-28 14:55:00,27.5,27.53,27.46,27.48,614324.0,22.0562,22.0802,22.0241,22.0401,614324.0
2015-09-28 15:00:00,27.48,27.48,27.4,27.43,1069004.0,22.0401,22.0401,21.976,22.0,1069004.0
2015-09-28 15:05:00,27.43,27.43,27.35,27.36,802128.0,22.0,22.0,21.9359,21.9439,802128.0
2015-09-28 15:10:00,27.36,27.36,27.34,27.35,1102136.0,21.9439,21.9439,21.9279,21.9359,1102136.0
2015-09-28 15:15:00,27.35,27.39,27.33,27.39,1107688.0,21.9359,21.968,21.9198,21.968,1107688.0
2015-09-28 15:20:00,27.38,27.42,27.36,27.38,1156808.0,21.9599,21.992,21.9439,21.9599,1156808.0
2015-09-28 15:25:00,27.38,27.4,27.36,27.38,940556.0,21.9599,21.976,21.9439,21.9599,940556.0
2015-09-28 15:30:00,27.38,27.45,27.38,27.43,1320600.0,21.9599,22.0161,21.9599,22.0,1320600.0
2015-09-28 15:35:00,27.43,27.52,27.43,27.43,1236060.0,22.0,22.0722,22.0,22.0,1236060.0
2015-09-28 15:40:00,27.43,27.47,27.41,27.42,1193468.0,22.0,22.0321,21.984,21.992,1193468.0
2015-09-28 15:45:00,27.42,27.45,27.39,27.42,1346404.0,21.992,22.0161,21.968,21.992,1346404.0
2015-09-28 15:50:00,27.42,27.46,27.42,27.45,2105460.0,21.992,22.0241,21.992,22.0161,2105460.0
2015-09-28 15:55:00,27.45,27.46,27.37,27.4,2664868.0,22.0161,22.0241,21.9519,21.976,2664868.0
2015-09-29 09:30:00,27.58,27.67,27.43,27.64,635544.0,22.1204,22.1925,22.0,22.1685,635544.0
2015-09-29 09:35:00,27.64,27.65,27.53,27.6,836554.0,22.1685,22.1765,22.0802,22.1364,836554.0
2015-09-29 09:40:00,27.6,27.6,27.45,27.47,598156.0,22.1364,22.1364,22.0161,22.0321,598156.0
2015-09-29 09:45:00,27.47,27.48,27.39,27.43,574782.0,22.0321,22.0401,21.968,22.0,574782.0
2015-09-29 09:50:00,27.42,27.52,27.4,27.5,481722.0,21.992,22.0722,21.976,22.0562,481722.0
2015-09-29 09:55:00,27.5,27.59,27.5,27.55,460442.0,22.0562,22.1284,22.0562,22.0963,460442.0
2015-09-29 10:00:00,27.55,27.64,27.53,27.54,786614.0,22.0963,22.1685,22.0802,22.0883,786614.0
2015-09-29 10:05:00,27.54,27.61,27.54,27.56,399886.0,22.0883,22.1444,22.0883,22.1043,399886.0
2015-09-29 10:10:00,27.56,27.66,27.56,27.65,273282.0,22.1043,22.1845,22.1043,22.1765,273282.0
2015-09-29 10:15:00,27.65,27.74,27.64,27.73,450898.0,22.1765,22.2487,22.1685,22.2407,450898.0
2015-09-29 10:20:00,27.73,27.81,27.73,27.77,666066.0,22.2407,22.3048,22.2407,22.2727,666066.0
2015-09-29 10:25:00,27.77,27.84,27.77,27.83,306504.0,22.2727,22.3289,22.2727,22.3209,306504.0
2015-09-29 10:30:00,27.84,27.86,27.79,27.83,285948.0,22.3289,22.3449,22.2888,22.3209,285948.0
2015-09-29 10:35:00,27.83,27.83,27.76,27.81,170928.0,22.3209,22.3209,22.2647,22.3048,170928.0
2015-09-29 10:40:00,27.81,27.82,27.77,27.77,337598.0,22.3048,22.3128,22.2727,22.2727,337598.0
2015-09-29 10:45:00,27.78,27.8,27.72,27.72,442564.0,22.2808,22.2968,22.2326,22.2326,442564.0
2015-09-29 10:50:00,27.73,27.75,27.71,27.74,1557396.0,22.2407,22.2567,22.2246,22.2487,1557396.0
2015-09-29 10:55:00,27.75,27.75,27.72,27.74,342080.0,22.2567,22.2567,22.2326,22.2487,342080.0
2015-09-29 11:00:00,27.74,27.75,27.72,27.74,330736.0,22.2487,22.2567,22.2326,22.2487,330736.0
2015-09-29 11:05:00,27.74,27.75,27.68,27.69,268756.0,22.2487,22.2567,22.2006,22.2086,268756.0
2015-09-29 11:10:00,27.7,27.71,27.67,27.71,208890.0,22.2166,22.2246,22.1925,22.2246,208890.0
2015-09-29 11:15:00,27.7,27.71,27.67,27.68,157310.0,22.2166,22.2246,22.1925,22.2006,157310.0
2015-09-29 11:20:00,27.68,27.68,27.64,27.67,161370.0,22.2006,22.2006,22.1685,22.1925,161370.0
2015-09-29 11:25:00,27.67,27.72,27.65,27.68,171388.0,22.1925,22.2326,22.1765,22.2006,171388.0
2015-09-29 11:30:00,27.68,27.7,27.6,27.61,208752.0,22.2006,22.2166,22.1364,22.1444,208752.0
2015-09-29 11:35:00,27.61,27.71,27.58,27.68,233832.0,22.1444,22.2246,22.1204,22.2006,233832.0
2015-09-29 11:40:00,27.7,27.73,27.68,27.73,223610.0,22.2166,22.2407,22.2006,22.2407,223610.0
2015-09-29 11:45:00,27.73,27.79,27.71,27.78,331866.0,22.2407,22.2888,22.2246,22.2808,331866.0
2015-09-29 11:50:00,27.78,27.86,27.78,27.83,238850.0,22.2808,22.3449,22.2808,22.3209,238850.0
2015-09-29 11:55:00,27.83,27.84,27.77,27.77,129850.0,22.3209,22.3289,22.2727,22.2727,129850.0
2015-09-29 12:00:00,27.77,27.78,27.73,27.76,129896.0,22.2727,22.2808,22.2407,22.2647,129896.0
2015-09-29 12:05:00,27.76,27.8,27.75,27.77,154762.0,22.2647,22.2968,22.2567,22.2727,154762.0
2015-09-29 12:10:00,27.77,27.77,27.7,27.74,158840.0,22.2727,22.2727,22.2166,22.2487,158840.0
2015-09-29 12:15:00,27.74,27.78,27.73,27.74,148472.0,22.2487,22.2808,22.2407,22.2487,148472.0
2015-09-29 12:20:00,27.74,27.74,27.67,27.69,306430.0,22.2487,22.2487,22.1925,22.2086,306430.0
2015-09-29 12:25:00,27.7,27.74,27.68,27.71,356390.0,22.2166,22.2487,22.2006,22.2246,356390.0
2015-09-29 12:30:00,27.72,27.74,27.68,27.74,109654.0,22.2326,22.2487,22.2006,22.2487,109654.0
2015-09-29 12:35:00,27.74,27.74,27.67,27.68,134346.0,22.2487,22.2487,22.1925,22.2006,134346.0
2015-09-29 12:40:00,27.68,27.68,27.64,27.67,91700.0,22.2006,22.2006,22.1685,22.1925,91700.0
2015-09-29 12:45:00,27.68,27.68,27.62,27.67,120270.0,22.2006,22.2006,22.1524,22.1925,120270.0
2015-09-29 12:50:00,27.67,27.7,27.62,27.7,123274.0,22.1925,22.2166,22.1524,22.2166,123274.0
2015-09-29 12:55:00,27.69,27.7,27.65,27.66,116576.0,22.2086,22.2166,22.1765,22.1845,116576.0
2015-09-29 13:00:00,27.66,27.69,27.65,27.67,211640.0,22.1845,22.2086,22.1765,22.1925,211640.0
2015-09-29 13:05:00,27.67,27.71,27.66,27.68,231814.0,22.1925,22.2246,22.1845,22.2006,231814.0
2015-09-29 13:10:00,27.67,27.7,27.65,27.7,154210.0,22.1925,22.2166,22.1765,22.2166,154210.0
2015-09-29 13:15:00,27.69,27.71,27.66,27.7,281220.0,22.2086,22.2246,22.1845,22.2166,281220.0
2015-09-29 13:20:00,27.71,27.73,27.7,27.71,196658.0,22.2246,22.2407,22.2166,22.2246,196658.0
2015-09-29 13:25:00,27.71,27.78,27.71,27.75,326862.0,22.2246,22.2808,22.2246,22.2567,326862.0
2015-09-29 13:30:00,27.75,27.81,27.75,27.79,318450.0,22.2567,22.3048,22.2567,22.2888,318450.0
2015-09-29 13:35:00,27.79,27.8,27.72,27.74,374256.0,22.2888,22.2968,22.2326,22.2487,374256.0
2015-09-29 13:40:00,27.75,27.8,27.75,27.79,145434.0,22.2567,22.2968,22.2567,22.2888,145434.0
2015-09-29 13:45:00,27.79,27.8,27.75,27.75,200634.0,22.2888,22.2968,22.2567,22.2567,200634.0
2015-09-29 13:50:00,27.75,27.75,27.71,27.71,134778.0,22.2567,22.2567,22.2246,22.2246,134778.0
2015-09-29 13:55:00,27.72,27.75,27.72,27.74,131606.0,22.2326,22.2567,22.2326,22.2487,131606.0
2015-09-29 14:00:00,27.73,27.74,27.68,27.7,264288.0,22.2407,22.2487,22.2006,22.2166,264288.0
2015-09-29 14:05:00,27.7,27.71,27.68,27.7,101248.0,22.2166,22.2246,22.2006,22.2166,101248.0
2015-09-29 14:10:00,27.7,27.73,27.68,27.7,90742.0,22.2166,22.2407,22.2006,22.2166,90742.0
2015-09-29 14:15:00,27.7,27.72,27.67,27.71,94172.0,22.2166,22.2326,22.1925,22.2246,94172.0
2015-09-29 14:20:00,27.72,27.73,27.68,27.68,147452.0,22.2326,22.2407,22.2006,22.2006,147452.0
2015-09-29 14:25:00,27.69,27.75,27.68,27.74,194788.0,22.2086,22.2567,22.2006,22.2487,194788.0
2015-09-29 14:30:00,27.74,27.75,27.7,27.71,167454.0,22.2487,22.2567,22.2166,22.2246,167454.0
2015-09-29 14:35:00,27.71,27.71,27.66,27.7,111756.0,22.2246,22.2246,22.1845,22.2166,111756.0
2015-09-29 14:40:00,27.7,27.71,27.67,27.68,120970.0,22.2166,22.2246,22.1925,22.2006,120970.0
2015-09-29 14:45:00,27.68,27.68,27.61,27.61,130470.0,22.2006,22.2006,22.1444,22.1444,130470.0
2015-09-29 14:50:00,27.61,27.64,27.6,27.63,157094.0,22.1444,22.1685,22.1364,22.1605,157094.0
2015-09-29 14:55:00,27.64,27.65,27.6,27.6,119560.0,22.1685,22.1765,22.1364,22.1364,119560.0
2015-09-29 15:00:00,27.6,27.61,27.5,27.55,629544.0,22.1364,22.1444,22.0562,22.0963,629544.0
2015-09-29 15:05:00,27.55,27.57,27.52,27.52,304224.0,22.0963,22.1123,22.0722,22.0722,304224.0
2015-09-29 15:10:00,27.52,27.56,27.5,27.54,225590.0,22.0722,22.1043,22.0562,22.0883,225590.0
2015-09-29 15:15:00,27.54,27.57,27.5,27.52,228122.0,22.0883,22.1123,22.0562,22.0722,228122.0
2015-09-29 15:20:00,27.52,27.52,27.43,27.46,473062.0,22.0722,22.0722,22.0,22.0241,473062.0
2015-09-29 15:25:00,27.45,27.46,27.4,27.41,313974.0,22.0161,22.0241,21.976,21.984,313974.0
2015-09-29 15:30:00,27.41,27.5,27.41,27.43,430618.0,21.984,22.0562,21.984,22.0,430618.0
2015-09-29 15:35:00,27.43,27.51,27.41,27.47,529916.0,22.0,22.0642,21.984,22.0321,529916.0
2015-09-29 15:40:00,27.47,27.49,27.43,27.47,321212.0,22.0321,22.0482,22.0,22.0321,321212.0
2015-09-29 15:45:00,27.47,27.56,27.43,27.55,372714.0,22.0321,22.1043,22.0,22.0963,372714.0
2015-09-29 15:50:00,27.55,27.6,27.52,27.57,809570.0,22.0963,22.1364,22.0722,22.1123,809570.0
2015-09-29 15:55:00,27.57,27.64,27.56,27.57,1282772.0,22.1123,22.1685,22.1043,22.1123,1282772.0
2015-09-30 09:30:00,27.81,27.91,27.77,27.89,493100.0,22.3048,22.385,22.2727,22.369,493100.0
2015-09-30 09:35:00,27.9,28.12,27.89,28.11,559192.0,22.377,22.5535,22.369,22.5454,559192.0
2015-09-30 09:40:00,28.11,28.21,28.11,28.16,491982.0,22.5454,22.6256,22.5454,22.5855,491982.0
2015-09-30 09:45:00,28.16,28.17,28.08,28.1,393816.0,22.5855,22.5936,22.5214,22.5374,393816.0
2015-09-30 09:50:00,28.11,28.16,28.09,28.15,348090.0,22.5454,22.5855,22.5294,22.5775,348090.0
2015-09-30 09:55:00,28.15,28.17,28.11,28.16,165062.0,22.5775,22.5936,22.5454,22.5855,165062.0
2015-09-30 10:00:00,28.15,28.18,28.13,28.14,179846.0,22.5775,22.6016,22.5615,22.5695,179846.0
2015-09-30 10:05:00,28.14,28.23,28.12,28.17,465992.0,22.5695,22.6417,22.5535,22.5936,465992.0
2015-09-30 10:10:00,28.17,28.17,28.11,28.14,338532.0,22.5936,22.5936,22.5454,22.5695,338532.0
2015-09-30 10:15:00,28.14,28.15,28.11,28.14,209152.0,22.5695,22.5775,22.5454,22.5695,209152.0
2015-09-30 10:20:00,28.14,28.17,28.13,28.16,220492.0,22.5695,22.5936,22.5615,22.5855,220492.0
2015-09-30 10:25:00,28.16,28.16,28.14,28.15,353988.0,22.5855,22.5855,22.5695,22.5775,353988.0
2015-09-30 10:30:00,28.14,28.16,28.11,28.13,419960.0,22.5695,22.5855,22.5454,22.5615,419960.0
2015-09-30 10:35:00,28.13,28.18,28.13,28.18,286560.0,22.5615,22.6016,22.5615,22.6016,286560.0
2015-09-30 10:40:00,28.18,28.25,28.18,28.22,118246.0,22.6016,22.6577,22.6016,22.6337,118246.0
2015-09-30 10:45:00,28.22,28.23,28.2,28.22,109776.0,22.6337,22.6417,22.6176,22.6337,109776.0
2015-09-30 10:50:00,28.22,28.22,28.16,28.16,88768.0,22.6337,22.6337,22.5855,22.5855,88768.0
2015-09-30 10:55:00,28.16,28.18,28.14,28.17,172472.0,22.5855,22.6016,22.5695,22.5936,172472.0
2015-09-30 11:00:00,28.16,28.18,28.14,28.15,200214.0,22.5855,22.6016,22.5695,22.5775,200214.0
2015-09-30 11:05:00,28.15,28.16,28.15,28.15,307050.0,22.5775,22.5855,22.5775,22.5775,307050.0
2015-09-30 11:10:00,28.16,28.25,28.15,28.25,127162.0,22.5855,22.6577,22.5775,22.6577,127162.0
2015-09-30 11:15:00,28.25,28.25,28.22,28.25,119690.0,22.6577,22.6577,22.6337,22.6577,119690.0
2015-09-30 11:20:00,28.25,28.27,28.22,28.24,216976.0,22.6577,22.6738,22.6337,22.6497,216976.0
2015-09-30 11:25:00,28.24,28.31,28.24,28.28,191152.0,22.6497,22.7058,22.6497,22.6818,191152.0
2015-09-30 11:30:00,28.28,28.33,28.27,28.32,149194.0,22.6818,22.7219,22.6738,22.7139,149194.0
2015-09-30 11:35:00,28.32,28.33,28.26,28.26,144130.0,22.7139,22.7219,22.6657,22.6657,144130.0
2015-09-30 11:40:00,28.26,28.28,28.17,28.18,148468.0,22.6657,22.6818,22.5936,22.6016,148468.0
2015-09-30 11:45:00,28.17,28.2,28.17,28.19,110510.0,22.5936,22.6176,22.5936,22.6096,110510.0
2015-09-30 11:50:00,28.19,28.2,28.18,28.2,255762.0,22.6096,22.6176,22.6016,22.6176,255762.0
2015-09-30 11:55:00,28.19,28.21,28.16,28.21,127444.0,22.6096,22.6256,22.5855,22.6256,127444.0
2015-09-30 12:00:00,28.21,28.23,28.2,28.21,78976.0,22.6256,22.6417,22.6176,22.6256,78976.0
2015-09-30 12:05:00,28.2,28.21,28.14,28.15,281418.0,22.6176,22.6256,22.5695,22.5775,281418.0
2015-09-30 12:10:00,28.15,28.15,28.12,28.12,107316.0,22.5775,22.5775,22.5535,22.5535,107316.0
2015-09-30 12:15:00,28.13,28.13,28.11,28.12,101776.0,22.5615,22.5615,22.5454,22.5535,101776.0
2015-09-30 12:20:00,28.12,28.13,28.09,28.11,99156.0,22.5535,22.5615,22.5294,22.5454,99156.0
2015-09-30 12:25:00,28.11,28.15,28.1,28.14,106588.0,22.5454,22.5775,22.5374,22.5695,106588.0
2015-09-30 12:30:00,28.14,28.14,28.1,28.13,87778.0,22.5695,22.5695,22.5374,22.5615,87778.0
2015-09-30 12:35:00,28.13,28.15,28.12,28.13,80696.0,22.5615,22.5775,22.5535,22.5615,80696.0
2015-09-30 12:40:00,28.13,28.17,28.11,28.17,145458.0,22.5615,22.5936,22.5454,22.5936,145458.0
2015-09-30 12:45:00,28.17,28.17,28.07,28.08,245368.0,22.5936,22.5936,22.5134,22.5214,245368.0
2015-09-30 12:50:00,28.09,28.12,28.07,28.12,382672.0,22.5294,22.5535,22.5134,22.5535,382672.0
2015-09-30 12:55:00,28.13,28.16,28.12,28.14,188202.0,22.5615,22.5855,22.5535,22.5695,188202.0
2015-09-30 13:00:00,28.14,28.16,28.13,28.14,175980.0,22.5695,22.5855,22.5615,22.5695,175980.0
2015-09-30 13:05:00,28.14,28.15,28.1,28.1,174650.0,22.5695,22.5775,22.5374,22.5374,174650.0
2015-09-30 13:10:00,28.1,28.12,28.08,28.08,99310.0,22.5374,22.5535,22.5214,22.5214,99310.0
2015-09-30 13:15:00,28.08,28.17,28.08,28.17,123302.0,22.5214,22.5936,22.5214,22.5936,123302.0
2015-09-30 13:20:00,28.17,28.18,28.15,28.17,72214.0,22.5936,22.6016,22.5775,22.5936,72214.0
2015-09-30 13:25:00,28.17,28.19,28.15,28.18,95752.0,22.5936,22.6096,22.5775,22.6016,95752.0
2015-09-30 13:30:00,28.18,28.21,28.16,28.17,99716.0,22.6016,22.6256,22.5855,22.5936,99716.0
2015-09-30 13:35:00,28.18,28.21,28.16,28.2,153860.0,22.6016,22.6256,22.5855,22.6176,153860.0
2015-09-30 13:40:00,28.2,28.3,28.2,28.3,197146.0,22.6176,22.6978,22.6176,22.6978,197146.0
2015-09-30 13:45:00,28.3,28.31,28.26,28.27,171870.0,22.6978,22.7058,22.6657,22.6738,171870.0
2015-09-30 13:50:00,28.27,28.32,28.24,28.31,199892.0,22.6738,22.7139,22.6497,22.7058,199892.0
2015-09-30 13:55:00,28.31,28.33,28.3,28.31,321010.0,22.7058,22.7219,22.6978,22.7058,321010.0
2015-09-30 14:00:00,28.31,28.32,28.25,28.27,157168.0,22.7058,22.7139,22.6577,22.6738,157168.0
2015-09-30 14:05:00,28.26,28.3,28.25,28.26,132810.0,22.6657,22.6978,22.6577,22.6657,132810.0
2015-09-30 14:10:00,28.25,28.3,28.25,28.29,220668.0,22.6577,22.6978,22.6577,22.6898,220668.0
2015-09-30 14:15:00,28.29,28.34,28.29,28.34,251102.0,22.6898,22.7299,22.6898,22.7299,251102.0
2015-09-30 14:20:00,28.34,28.36,28.31,28.36,130250.0,22.7299,22.7459,22.7058,22.7459,130250.0
2015-09-30 14:25:00,28.36,28.37,28.33,28.34,115938.0,22.7459,22.754,22.7219,22.7299,115938.0
2015-09-30 14:30:00,28.34,28.36,28.25,28.25,135008.0,22.7299,22.7459,22.6577,22.6577,135008.0
2015-09-30 14:35:00,28.25,28.27,28.23,28.24,189826.0,22.6577,22.6738,22.6417,22.6497,189826.0
2015-09-30 14:40:00,28.23,28.31,28.23,28.3,123972.0,22.6417,22.7058,22.6417,22.6978,123972.0
2015-09-30 14:45:00,28.3,28.34,28.26,28.32,160060.0,22.6978,22.7299,22.6657,22.7139,160060.0
2015-09-30 14:50:00,28.32,28.33,28.27,28.3,157642.0,22.7139,22.7219,22.6738,22.6978,157642.0
2015-09-30 14:55:00,28.3,28.37,28.29,28.36,192084.0,22.6978,22.754,22.6898,22.7459,192084.0
2015-09-30 15:00:00,28.36,28.4,28.34,28.34,355082.0,22.7459,22.778,22.7299,22.7299,355082.0
2015-09-30 15:05:00,28.34,28.36,28.3,28.33,218364.0,22.7299,22.7459,22.6978,22.7219,218364.0
2015-09-30 15:10:00,28.33,28.35,28.3,28.33,150712.0,22.7219,22.7379,22.6978,22.7219,150712.0
2015-09-30 15:15:00,28.33,28.33,28.29,28.32,225266.0,22.7219,22.7219,22.6898,22.7139,225266.0
2015-09-30 15:20:00,28.32,28.36,28.31,28.32,309626.0,22.7139,22.7459,22.7058,22.7139,309626.0
2015-09-30 15:25:00,28.31,28.36,28.31,28.36,348580.0,22.7058,22.7459,22.7058,22.7459,348580.0
2015-09-30 15:30:00,28.36,28.43,28.35,28.43,501526.0,22.7459,22.8021,22.7379,22.8021,501526.0
2015-09-30 15:35:00,28.43,28.45,28.36,28.38,323126.0,22.8021,22.8181,22.7459,22.762,323126.0
2015-09-30 15:40:00,28.38,28.42,28.36,28.4,314280.0,22.762,22.7941,22.7459,22.778,314280.0
2015-09-30 15:45:00,28.4,28.44,28.38,28.42,407334.0,22.778,22.8101,22.762,22.7941,407334.0
2015-09-30 15:50:00,28.42,28.47,28.42,28.47,730432.0,22.7941,22.8342,22.7941,22.8342,730432.0
2015-09-30 15:55:00,28.47,28.49,28.4,28.42,1471948.0,22.8342,22.8502,22.778,22.7941,1471948.0
2015-10-01 09:30:00,28.76,28.86,28.63,28.68,676756.0,23.0668,23.147,22.9625,23.0026,676756.0
2015-10-01 09:35:00,28.68,28.68,28.52,28.57,364798.0,23.0026,23.0026,22.8743,22.9144,364798.0
2015-10-01 09:40:00,28.56,28.63,28.53,28.61,373746.0,22.9064,22.9625,22.8823,22.9465,373746.0
2015-10-01 09:45:00,28.61,28.61,28.48,28.5,523144.0,22.9465,22.9465,22.8422,22.8582,523144.0
2015-10-01 09:50:00,28.5,28.52,28.45,28.49,437010.0,22.8582,22.8743,22.8181,22.8502,437010.0
2015-10-01 09:55:00,28.49,28.56,28.49,28.52,606090.0,22.8502,22.9064,22.8502,22.8743,606090.0
2015-10-01 10:00:00,28.52,28.52,28.4,28.48,623040.0,22.8743,22.8743,22.778,22.8422,623040.0
2015-10-01 10:05:00,28.48,28.56,28.47,28.54,402208.0,22.8422,22.9064,22.8342,22.8903,402208.0
2015-10-01 10:10:00,28.53,28.56,28.5,28.55,258252.0,22.8823,22.9064,22.8582,22.8983,258252.0
2015-10-01 10:15:00,28.55,28.62,28.55,28.59,191538.0,22.8983,22.9545,22.8983,22.9304,191538.0
2015-10-01 10:20:00,28.59,28.6,28.53,28.53,257572.0,22.9304,22.9384,22.8823,22.8823,257572.0
2015-10-01 10:25:00,28.54,28.67,28.5,28.65,272484.0,22.8903,22.9946,22.8582,22.9785,272484.0
2015-10-01 10:30:00,28.66,28.68,28.61,28.61,268228.0,22.9866,23.0026,22.9465,22.9465,268228.0
2015-10-01 10:35:00,28.61,28.67,28.6,28.65,689838.0,22.9465,22.9946,22.9384,22.9785,689838.0
2015-10-01 10:40:00,28.65,28.77,28.64,28.73,664908.0,22.9785,23.0748,22.9705,23.0427,664908.0
2015-10-01 10:45:00,28.73,28.81,28.73,28.78,203074.0,23.0427,23.1069,23.0427,23.0828,203074.0
2015-10-01 10:50:00,28.78,28.8,28.66,28.67,168642.0,23.0828,23.0988,22.9866,22.9946,168642.0
2015-10-01 10:55:00,28.67,28.69,28.64,28.65,177202.0,22.9946,23.0106,22.9705,22.9785,177202.0
2015-10-01 11:00:00,28.65,28.65,28.6,28.65,166720.0,22.9785,22.9785,22.9384,22.9785,166720.0
2015-10-01 11:05:00,28.65,28.68,28.59,28.65,157576.0,22.9785,23.0026,22.9304,22.9785,157576.0
2015-10-01 11:10:00,28.65,28.68,28.61,28.61,128068.0,22.9785,23.0026,22.9465,22.9465,128068.0
2015-10-01 11:15:00,28.61,28.63,28.5,28.52,312358.0,22.9465,22.9625,22.8582,22.8743,312358.0
2015-10-01 11:20:00,28.52,28.6,28.48,28.57,323750.0,22.8743,22.9384,22.8422,22.9144,323750.0
2015-10-01 11:25:00,28.57,28.63,28.56,28.57,241696.0,22.9144,22.9625,22.9064,22.9144,241696.0
2015-10-01 11:30:00,28.57,28.61,28.54,28.55,171668.0,22.9144,22.9465,22.8903,22.8983,171668.0
2015-10-01 11:35:00,28.55,28.61,28.55,28.6,157832.0,22.8983,22.9465,22.8983,22.9384,157832.0
2015-10-01 11:40:00,28.6,28.61,28.53,28.61,232476.0,22.9384,22.9465,22.8823,22.9465,232476.0
2015-10-01 11:45:00,28.61,28.63,28.55,28.63,283722.0,22.9465,22.9625,22.8983,22.9625,283722.0
2015-10-01 11:50:00,28.63,28.64,28.57,28.57,273180.0,22.9625,22.9705,22.9144,22.9144,273180.0
2015-10-01 11:55:00,28.58,28.59,28.51,28.55,201482.0,22.9224,22.9304,22.8663,22.8983,201482.0
2015-10-01 12:00:00,28.54,28.54,28.49,28.5,158052.0,22.8903,22.8903,22.8502,22.8582,158052.0
2015-10-01 12:05:00,28.5,28.5,28.43,28.45,132396.0,22.8582,22.8582,22.8021,22.8181,132396.0
2015-10-01 12:10:00,28.45,28.49,28.44,28.48,114576.0,22.8181,22.8502,22.8101,22.8422,114576.0
2015-10-01 12:15:00,28.47,28.47,28.44,28.47,99180.0,22.8342,22.8342,22.8101,22.8342,99180.0
2015-10-01 12:20:00,28.47,28.5,28.46,28.47,157356.0,22.8342,22.8582,22.8261,22.8342,157356.0
2015-10-01 12:25:00,28.47,28.5,28.44,28.49,306646.0,22.8342,22.8582,22.8101,22.8502,306646.0
2015-10-01 12:30:00,28.49,28.51,28.48,28.51,105300.0,22.8502,22.8663,22.8422,22.8663,105300.0
2015-10-01 12:35:00,28.51,28.52,28.48,28.51,109806.0,22.8663,22.8743,22.8422,22.8663,109806.0
2015-10-01 12:40:00,28.51,28.52,28.49,28.49,89656.0,22.8663,22.8743,22.8502,22.8502,89656.0
2015-10-01 12:45:00,28.49,28.49,28.43,28.44,111328.0,22.8502,22.8502,22.8021,22.8101,111328.0
2015-10-01 12:50:00,28.44,28.45,28.42,28.43,109506.0,22.8101,22.8181,22.7941,22.8021,109506.0
2015-10-01 12:55:00,28.43,28.46,28.43,28.44,123084.0,22.8021,22.8261,22.8021,22.8101,123084.0
2015-10-01 13:00:00,28.44,28.44,28.35,28.37,163224.0,22.8101,22.8101,22.7379,22.754,163224.0
2015-10-01 13:05:00,28.38,28.4,28.36,28.37,148634.0,22.762,22.778,22.7459,22.754,148634.0
2015-10-01 13:10:00,28.37,28.38,28.33,28.33,131148.0,22.754,22.762,22.7219,22.7219,131148.0
2015-10-01 13:15:00,28.33,28.38,28.33,28.36,188322.0,22.7219,22.762,22.7219,22.7459,188322.0
2015-10-01 13:20:00,28.36,28.36,28.28,28.3,213066.0,22.7459,22.7459,22.6818,22.6978,213066.0
2015-10-01 13:25:00,28.3,28.35,28.28,28.3,149008.0,22.6978,22.7379,22.6818,22.6978,149008.0
2015-10-01 13:30:00,28.3,28.34,28.29,28.33,172710.0,22.6978,22.7299,22.6898,22.7219,172710.0
2015-10-01 13:35:00,28.32,28.33,28.31,28.31,234836.0,22.7139,22.7219,22.7058,22.7058,234836.0
2015-10-01 13:40:00,28.31,28.32,28.27,28.3,133506.0,22.7058,22.7139,22.6738,22.6978,133506.0
2015-10-01 13:45:00,28.3,28.33,28.29,28.33,187458.0,22.6978,22.7219,22.6898,22.7219,187458.0
2015-10-01 13:50:00,28.32,28.33,28.27,28.32,251104.0,22.7139,22.7219,22.6738,22.7139,251104.0
2015-10-01 13:55:00,28.32,28.32,28.29,28.3,510892.0,22.7139,22.7139,22.6898,22.6978,510892.0
2015-10-01 14:00:00,28.3,28.31,28.26,28.28,280446.0,22.6978,22.7058,22.6657,22.6818,280446.0
2015-10-01 14:05:00,28.28,28.43,28.27,28.42,278288.0,22.6818,22.8021,22.6738,22.7941,278288.0
2015-10-01 14:10:00,28.42,28.47,28.41,28.43,204572.0,22.7941,22.8342,22.786,22.8021,204572.0
2015-10-01 14:15:00,28.43,28.5,28.42,28.49,251472.0,22.8021,22.8582,22.7941,22.8502,251472.0
2015-10-01 14:20:00,28.49,28.5,28.46,28.48,250926.0,22.8502,22.8582,22.8261,22.8422,250926.0
2015-10-01 14:25:00,28.48,28.51,28.45,28.5,150170.0,22.8422,22.8663,22.8181,22.8582,150170.0
2015-10-01 14:30:00,28.5,28.58,28.5,28.52,269436.0,22.8582,22.9224,22.8582,22.8743,269436.0
2015-10-01 14:35:00,28.52,28.57,28.51,28.57,296336.0,22.8743,22.9144,22.8663,22.9144,296336.0
2015-10-01 14:40:00,28.57,28.6,28.56,28.57,215112.0,22.9144,22.9384,22.9064,22.9144,215112.0
2015-10-01 14:45:00,28.57,28.6,28.54,28.55,217048.0,22.9144,22.9384,22.8903,22.8983,217048.0
2015-10-01 14:50:00,28.55,28.58,28.53,28.58,166394.0,22.8983,22.9224,22.8823,22.9224,166394.0
2015-10-01 14:55:00,28.58,28.66,28.58,28.61,230026.0,22.9224,22.9866,22.9224,22.9465,230026.0
2015-10-01 15:00:00,28.63,28.67,28.62,28.63,169646.0,22.9625,22.9946,22.9545,22.9625,169646.0
2015-10-01 15:05:00,28.63,28.63,28.58,28.6,145672.0,22.9625,22.9625,22.9224,22.9384,145672.0
2015-10-01 15:10:00,28.6,28.65,28.59,28.65,133160.0,22.9384,22.9785,22.9304,22.9785,133160.0
2015-10-01 15:15:00,28.65,28.65,28.61,28.62,128404.0,22.9785,22.9785,22.9465,22.9545,128404.0
2015-10-01 15:20:00,28.61,28.62,28.57,28.6,139828.0,22.9465,22.9545,22.9144,22.9384,139828.0
2015-10-01 15:25:00,28.61,28.63,28.57,28.58,187028.0,22.9465,22.9625,22.9144,22.9224,187028.0
2015-10-01 15:30:00,28.59,28.61,28.57,28.6,222340.0,22.9304,22.9465,22.9144,22.9384,222340.0
2015-10-01 15:35:00,28.6,28.6,28.52,28.55,403850.0,22.9384,22.9384,22.8743,22.8983,403850.0
2015-10-01 15:40:00,28.55,28.58,28.54,28.58,303670.0,22.8983,22.9224,22.8903,22.9224,303670.0
2015-10-01 15:45:00,28.58,28.67,28.58,28.66,365080.0,22.9224,22.9946,22.9224,22.9866,365080.0
2015-10-01 15:50:00,28.66,28.69,28.65,28.67,551546.0,22.9866,23.0106,22.9785,22.9946,551546.0
2015-10-01 15:55:00,28.67,28.71,28.67,28.7,1062934.0,22.9946,23.0267,22.9946,23.0186,1062934.0
2015-10-02 09:30:00,28.42,28.46,28.28,28.43,541072.0,22.7941,22.8261,22.6818,22.8021,541072.0
2015-10-02 09:35:00,28.42,28.5,28.4,28.45,260104.0,22.7941,22.8582,22.778,22.8181,260104.0
2015-10-02 09:40:00,28.45,28.5,28.4,28.4,187644.0,22.8181,22.8582,22.778,22.778,187644.0
2015-10-02 09:45:00,28.41,28.42,28.3,28.36,287676.0,22.786,22.7941,22.6978,22.7459,287676.0
2015-10-02 09:50:00,28.36,28.39,28.3,28.39,187350.0,22.7459,22.77,22.6978,22.77,187350.0
2015-10-02 09:55:00,28.39,28.48,28.38,28.47,194090.0,22.77,22.8422,22.762,22.8342,194090.0
2015-10-02 10:00:00,28.46,28.47,28.36,28.36,244442.0,22.8261,22.8342,22.7459,22.7459,244442.0
2015-10-02 10:05:00,28.35,28.38,28.33,28.38,164550.0,22.7379,22.762,22.7219,22.762,164550.0
2015-10-02 10:10:00,28.38,28.41,28.36,28.4,123356.0,22.762,22.786,22.7459,22.778,123356.0
2015-10-02 10:15:00,28.4,28.47,28.38,28.39,232702.0,22.778,22.8342,22.762,22.77,232702.0
2015-10-02 10:20:00,28.39,28.41,28.36,28.36,169534.0,22.77,22.786,22.7459,22.7459,169534.0
2015-10-02 10:25:00,28.36,28.36,28.28,28.29,248778.0,22.7459,22.7459,22.6818,22.6898,248778.0
2015-10-02 10:30:00,28.29,28.34,28.29,28.34,176580.0,22.6898,22.7299,22.6898,22.7299,176580.0
2015-10-02 10:35:00,28.35,28.42,28.32,28.41,148378.0,22.7379,22.7941,22.7139,22.786,148378.0
2015-10-02 10:40:00,28.41,28.46,28.41,28.44,186674.0,22.786,22.8261,22.786,22.8101,186674.0
2015-10-02 10:45:00,28.43,28.46,28.42,28.46,167702.0,22.8021,22.8261,22.7941,22.8261,167702.0
2015-10-02 10:50:00,28.46,28.49,28.43,28.48,202908.0,22.8261,22.8502,22.8021,22.8422,202908.0
2015-10-02 10:55:00,28.48,28.56,28.48,28.56,291978.0,22.8422,22.9064,22.8422,22.9064,291978.0
2015-10-02 11:00:00,28.56,28.59,28.54,28.58,246614.0,22.9064,22.9304,22.8903,22.9224,246614.0
2015-10-02 11:05:00,28.59,28.64,28.58,28.63,239076.0,22.9304,22.9705,22.9224,22.9625,239076.0
2015-10-02 11:10:00,28.63,28.65,28.55,28.55,173286.0,22.9625,22.9785,22.8983,22.8983,173286.0
2015-10-02 11:15:00,28.56,28.56,28.53,28.55,114286.0,22.9064,22.9064,22.8823,22.8983,114286.0
2015-10-02 11:20:00,28.56,28.57,28.52,28.53,120926.0,22.9064,22.9144,22.8743,22.8823,120926.0
2015-10-02 11:25:00,28.52,28.57,28.52,28.57,198408.0,22.8743,22.9144,22.8743,22.9144,198408.0
2015-10-02 11:30:00,28.57,28.64,28.56,28.63,199322.0,22.9144,22.9705,22.9064,22.9625,199322.0
2015-10-02 11:35:00,28.63,28.65,28.57,28.57,134614.0,22.9625,22.9785,22.9144,22.9144,134614.0
2015-10-02 11:40:00,28.57,28.57,28.54,28.56,121534.0,22.9144,22.9144,22.8903,22.9064,121534.0
2015-10-02 11:45:00,28.56,28.6,28.55,28.58,121848.0,22.9064,22.9384,22.8983,22.9224,121848.0
2015-10-02 11:50:00,28.58,28.6,28.55,28.59,152586.0,22.9224,22.9384,22.8983,22.9304,152586.0
2015-10-02 11:55:00,28.59,28.61,28.57,28.58,139190.0,22.9304,22.9465,22.9144,22.9224,139190.0
2015-10-02 12:00:00,28.58,28.62,28.58,28.61,152142.0,22.9224,22.9545,22.9224,22.9465,152142.0
2015-10-02 12:05:00,28.61,28.65,28.61,28.64,122800.0,22.9465,22.9785,22.9465,22.9705,122800.0
2015-10-02 12:10:00,28.64,28.68,28.64,28.67,246042.0,22.9705,23.0026,22.9705,22.9946,246042.0
2015-10-02 12:15:00,28.68,28.7,28.65,28.67,113416.0,23.0026,23.0186,22.9785,22.9946,113416.0
2015-10-02 12:20:00,28.67,28.7,28.65,28.67,107680.0,22.9946,23.0186,22.9785,22.9946,107680.0
2015-10-02 12:25:00,28.67,28.73,28.66,28.73,102492.0,22.9946,23.0427,22.9866,23.0427,102492.0
2015-10-02 12:30:00,28.73,28.84,28.73,28.79,339496.0,23.0427,23.1309,23.0427,23.0908,339496.0
2015-10-02 12:35:00,28.79,28.79,28.7,28.7,181712.0,23.0908,23.0908,23.0186,23.0186,181712.0
2015-10-02 12:40:00,28.7,28.74,28.7,28.74,150794.0,23.0186,23.0507,23.0186,23.0507,150794.0
2015-10-02 12:45:00,28.74,28.8,28.74,28.78,207900.0,23.0507,23.0988,23.0507,23.0828,207900.0
2015-10-02 12:50:00,28.78,28.83,28.77,28.8,378104.0,23.0828,23.1229,23.0748,23.0988,378104.0
2015-10-02 12:55:00,28.79,28.8,28.75,28.75,124516.0,23.0908,23.0988,23.0587,23.0587,124516.0
2015-10-02 13:00:00,28.75,28.82,28.75,28.79,166400.0,23.0587,23.1149,23.0587,23.0908,166400.0
2015-10-02 13:05:00,28.79,28.86,28.78,28.85,158718.0,23.0908,23.147,23.0828,23.1389,158718.0
2015-10-02 13:10:00,28.85,28.9,28.84,28.89,205984.0,23.1389,23.179,23.1309,23.171,205984.0
2015-10-02 13:15:00,28.9,28.91,28.81,28.81,237874.0,23.179,23.1871,23.1069,23.1069,237874.0
2015-10-02 13:20:00,28.82,28.84,28.79,28.8,115432.0,23.1149,23.1309,23.0908,23.0988,115432.0
2015-10-02 13:25:00,28.8,28.86,28.79,28.84,149232.0,23.0988,23.147,23.0908,23.1309,149232.0
2015-10-02 13:30:00,28.84,28.88,28.84,28.86,127292.0,23.1309,23.163,23.1309,23.147,127292.0
2015-10-02 13:35:00,28.86,28.89,28.83,28.83,146534.0,23.147,23.171,23.1229,23.1229,146534.0
2015-10-02 13:40:00,28.84,28.86,28.81,28.85,158424.0,23.1309,23.147,23.1069,23.1389,158424.0
2015-10-02 13:45:00,28.85,28.91,28.84,28.9,108914.0,23.1389,23.1871,23.1309,23.179,108914.0
2015-10-02 13:50:00,28.9,28.93,28.9,28.9,109390.0,23.179,23.2031,23.179,23.179,109390.0
2015-10-02 13:55:00,28.9,28.93,28.87,28.88,132674.0,23.179,23.2031,23.155,23.163,132674.0
2015-10-02 14:00:00,28.88,28.88,28.83,28.86,238650.0,23.163,23.163,23.1229,23.147,238650.0
2015-10-02 14:05:00,28.86,28.95,28.86,28.95,151686.0,23.147,23.2191,23.147,23.2191,151686.0
2015-10-02 14:10:00,28.95,28.95,28.87,28.88,154878.0,23.2191,23.2191,23.155,23.163,154878.0
2015-10-02 14:15:00,28.88,28.91,28.86,28.9,108652.0,23.163,23.1871,23.147,23.179,108652.0
2015-10-02 14:20:00,28.9,28.95,28.88,28.95,131202.0,23.179,23.2191,23.163,23.2191,131202.0
2015-10-02 14:25:00,28.95,29.0,28.93,28.97,153224.0,23.2191,23.2593,23.2031,23.2352,153224.0
2015-10-02 14:30:00,28.97,29.0,28.96,28.97,124044.0,23.2352,23.2593,23.2272,23.2352,124044.0
2015-10-02 14:35:00,28.97,28.98,28.95,28.97,123830.0,23.2352,23.2432,23.2191,23.2352,123830.0
2015-10-02 14:40:00,28.98,28.99,28.92,28.95,141310.0,23.2432,23.2512,23.1951,23.2191,141310.0
2015-10-02 14:45:00,28.95,28.96,28.93,28.95,113656.0,23.2191,23.2272,23.2031,23.2191,113656.0
2015-10-02 14:50:00,28.95,28.96,28.9,28.93,166428.0,23.2191,23.2272,23.179,23.2031,166428.0
2015-10-02 14:55:00,28.93,28.94,28.9,28.9,159102.0,23.2031,23.2111,23.179,23.179,159102.0
2015-10-02 15:00:00,28.91,28.97,28.89,28.96,223368.0,23.1871,23.2352,23.171,23.2272,223368.0
2015-10-02 15:05:00,28.96,29.05,28.96,29.05,331048.0,23.2272,23.2994,23.2272,23.2994,331048.0
2015-10-02 15:10:00,29.04,29.08,29.03,29.08,317050.0,23.2913,23.3234,23.2833,23.3234,317050.0
2015-10-02 15:15:00,29.08,29.16,29.08,29.15,407774.0,23.3234,23.3876,23.3234,23.3796,407774.0
2015-10-02 15:20:00,29.15,29.2,29.14,29.18,464820.0,23.3796,23.4197,23.3715,23.4036,464820.0
2015-10-02 15:25:00,29.18,29.22,29.15,29.22,536120.0,23.4036,23.4357,23.3796,23.4357,536120.0
2015-10-02 15:30:00,29.22,29.26,29.21,29.25,581348.0,23.4357,23.4678,23.4277,23.4598,581348.0
2015-10-02 15:35:00,29.25,29.3,29.23,29.28,596556.0,23.4598,23.4999,23.4437,23.4838,596556.0
2015-10-02 15:40:00,29.28,29.3,29.28,29.28,583692.0,23.4838,23.4999,23.4838,23.4838,583692.0
2015-10-02 15:45:00,29.28,29.35,29.28,29.35,689764.0,23.4838,23.54,23.4838,23.54,689764.0
2015-10-02 15:50:00,29.35,29.35,29.3,29.34,911124.0,23.54,23.54,23.4999,23.5319,911124.0
2015-10-02 15:55:00,29.34,29.38,29.3,29.37,1333936.0,23.5319,23.564,23.4999,23.556,1333936.0
2015-10-05 09:30:00,29.57,29.68,29.55,29.61,418376.0,23.8159,23.9045,23.7998,23.8481,418376.0
2015-10-05 09:35:00,29.62,29.66,29.52,29.59,317544.0,23.8561,23.8884,23.7756,23.832,317544.0
2015-10-05 09:40:00,29.58,29.59,29.45,29.48,212938.0,23.8239,23.832,23.7192,23.7434,212938.0
2015-10-05 09:45:00,29.48,29.53,29.48,29.52,238664.0,23.7434,23.7836,23.7434,23.7756,238664.0
2015-10-05 09:50:00,29.52,29.57,29.49,29.52,304406.0,23.7756,23.8159,23.7514,23.7756,304406.0
2015-10-05 09:55:00,29.52,29.57,29.5,29.57,189968.0,23.7756,23.8159,23.7595,23.8159,189968.0
2015-10-05 10:00:00,29.57,29.57,29.46,29.47,145928.0,23.8159,23.8159,23.7273,23.7353,145928.0
2015-10-05 10:05:00,29.46,29.55,29.44,29.53,225790.0,23.7273,23.7998,23.7112,23.7836,225790.0
2015-10-05 10:10:00,29.53,29.63,29.53,29.61,189246.0,23.7836,23.8642,23.7836,23.8481,189246.0
2015-10-05 10:15:00,29.61,29.64,29.58,29.59,208118.0,23.8481,23.8722,23.8239,23.832,208118.0
2015-10-05 10:20:00,29.59,29.63,29.58,29.62,152590.0,23.832,23.8642,23.8239,23.8561,152590.0
2015-10-05 10:25:00,29.62,29.66,29.61,29.64,211208.0,23.8561,23.8884,23.8481,23.8722,211208.0
2015-10-05 10:30:00,29.64,29.66,29.62,29.64,286352.0,23.8722,23.8884,23.8561,23.8722,286352.0
2015-10-05 10:35:00,29.64,29.64,29.57,29.59,232260.0,23.8722,23.8722,23.8159,23.832,232260.0
2015-10-05 10:40:00,29.59,29.6,29.56,29.58,480606.0,23.832,23.84,23.8078,23.8239,480606.0
2015-10-05 10:45:00,29.58,29.58,29.55,29.55,165074.0,23.8239,23.8239,23.7998,23.7998,165074.0
2015-10-05 10:50:00,29.55,29.57,29.54,29.55,198652.0,23.7998,23.8159,23.7917,23.7998,198652.0
2015-10-05 10:55:00,29.55,29.57,29.53,29.56,140982.0,23.7998,23.8159,23.7836,23.8078,140982.0
2015-10-05 11:00:00,29.56,29.59,29.55,29.59,127796.0,23.8078,23.832,23.7998,23.832,127796.0
2015-10-05 11:05:00,29.59,29.61,29.58,29.59,217232.0,23.832,23.8481,23.8239,23.832,217232.0
2015-10-05 11:10:00,29.59,29.61,29.58,29.58,164790.0,23.832,23.8481,23.8239,23.8239,164790.0
2015-10-05 11:15:00,29.59,29.61,29.56,29.6,310468.0,23.832,23.8481,23.8078,23.84,310468.0
2015-10-05 11:20:00,29.6,29.6,29.57,29.59,121086.0,23.84,23.84,23.8159,23.832,121086.0
2015-10-05 11:25:00,29.59,29.59,29.56,29.57,142420.0,23.832,23.832,23.8078,23.8159,142420.0
2015-10-05 11:30:00,29.57,29.59,29.56,29.58,111662.0,23.8159,23.832,23.8078,23.8239,111662.0
2015-10-05 11:35:00,29.57,29.59,29.55,29.55,180068.0,23.8159,23.832,23.7998,23.7998,180068.0
2015-10-05 11:40:00,29.55,29.58,29.55,29.57,95470.0,23.7998,23.8239,23.7998,23.8159,95470.0
2015-10-05 11:45:00,29.57,29.59,29.55,29.59,175790.0,23.8159,23.832,23.7998,23.832,175790.0
2015-10-05 11:50:00,29.59,29.65,29.59,29.63,149546.0,23.832,23.8803,23.832,23.8642,149546.0
2015-10-05 11:55:00,29.63,29.67,29.61,29.66,119076.0,23.8642,23.8964,23.8481,23.8884,119076.0
2015-10-05 12:00:00,29.66,29.66,29.63,29.65,90606.0,23.8884,23.8884,23.8642,23.8803,90606.0
2015-10-05 12:05:00,29.65,29.7,29.64,29.66,90826.0,23.8803,23.9206,23.8722,23.8884,90826.0
2015-10-05 12:10:00,29.66,29.66,29.64,29.65,109132.0,23.8884,23.8884,23.8722,23.8803,109132.0
2015-10-05 12:15:00,29.65,29.66,29.62,29.63,167022.0,23.8803,23.8884,23.8561,23.8642,167022.0
2015-10-05 12:20:00,29.64,29.65,29.61,29.65,180708.0,23.8722,23.8803,23.8481,23.8803,180708.0
2015-10-05 12:25:00,29.65,29.7,29.64,29.67,106308.0,23.8803,23.9206,23.8722,23.8964,106308.0
2015-10-05 12:30:00,29.67,29.72,29.67,29.71,66388.0,23.8964,23.9367,23.8964,23.9286,66388.0
2015-10-05 12:35:00,29.71,29.71,29.68,29.7,74286.0,23.9286,23.9286,23.9045,23.9206,74286.0
2015-10-05 12:40:00,29.7,29.71,29.69,29.71,66908.0,23.9206,23.9286,23.9125,23.9286,66908.0
2015-10-05 12:45:00,29.72,29.73,29.69,29.71,90114.0,23.9367,23.9447,23.9125,23.9286,90114.0
2015-10-05 12:50:00,29.71,29.71,29.68,29.69,87176.0,23.9286,23.9286,23.9045,23.9125,87176.0
2015-10-05 12:55:00,29.69,29.7,29.67,29.68,83910.0,23.9125,23.9206,23.8964,23.9045,83910.0
2015-10-05 13:00:00,29.68,29.7,29.67,29.68,61714.0,23.9045,23.9206,23.8964,23.9045,61714.0
2015-10-05 13:05:00,29.68,29.68,29.67,29.68,120404.0,23.9045,23.9045,23.8964,23.9045,120404.0
2015-10-05 13:10:00,29.68,29.73,29.68,29.71,121716.0,23.9045,23.9447,23.9045,23.9286,121716.0
2015-10-05 13:15:00,29.72,29.75,29.71,29.74,84314.0,23.9367,23.9608,23.9286,23.9528,84314.0
2015-10-05 13:20:00,29.74,29.77,29.74,29.77,135158.0,23.9528,23.9769,23.9528,23.9769,135158.0
2015-10-05 13:25:00,29.77,29.78,29.75,29.75,66026.0,23.9769,23.985,23.9608,23.9608,66026.0
2015-10-05 13:30:00,29.76,29.76,29.72,29.74,103384.0,23.9689,23.9689,23.9367,23.9528,103384.0
2015-10-05 13:35:00,29.74,29.75,29.7,29.7,144134.0,23.9528,23.9608,23.9206,23.9206,144134.0
2015-10-05 13:40:00,29.7,29.7,29.67,29.68,246488.0,23.9206,23.9206,23.8964,23.9045,246488.0
2015-10-05 13:45:00,29.68,29.73,29.68,29.73,120348.0,23.9045,23.9447,23.9045,23.9447,120348.0
2015-10-05 13:50:00,29.73,29.73,29.7,29.72,207254.0,23.9447,23.9447,23.9206,23.9367,207254.0
2015-10-05 13:55:00,29.72,29.73,29.7,29.72,220654.0,23.9367,23.9447,23.9206,23.9367,220654.0
2015-10-05 14:00:00,29.72,29.75,29.71,29.71,93930.0,23.9367,23.9608,23.9286,23.9286,93930.0
2015-10-05 14:05:00,29.71,29.75,29.7,29.74,86594.0,23.9286,23.9608,23.9206,23.9528,86594.0
2015-10-05 14:10:00,29.74,29.75,29.72,29.74,73774.0,23.9528,23.9608,23.9367,23.9528,73774.0
2015-10-05 14:15:00,29.74,29.78,29.74,29.78,108904.0,23.9528,23.985,23.9528,23.985,108904.0
2015-10-05 14:20:00,29.78,29.79,29.76,29.78,116912.0,23.985,23.9931,23.9689,23.985,116912.0
2015-10-05 14:25:00,29.78,29.81,29.77,29.79,109288.0,23.985,24.0092,23.9769,23.9931,109288.0
2015-10-05 14:30:00,29.79,29.86,29.79,29.83,210612.0,23.9931,24.0494,23.9931,24.0253,210612.0
2015-10-05 14:35:00,29.83,29.83,29.78,29.8,165650.0,24.0253,24.0253,23.985,24.0011,165650.0
2015-10-05 14:40:00,29.8,29.81,29.75,29.76,137524.0,24.0011,24.0092,23.9608,23.9689,137524.0
2015-10-05 14:45:00,29.76,29.76,29.74,29.75,176870.0,23.9689,23.9689,23.9528,23.9608,176870.0
2015-10-05 14:50:00,29.75,29.76,29.73,29.74,128762.0,23.9608,23.9689,23.9447,23.9528,128762.0
2015-10-05 14:55:00,29.74,29.75,29.73,29.75,191024.0,23.9528,23.9608,23.9447,23.9608,191024.0
2015-10-05 15:00:00,29.75,29.77,29.75,29.77,259970.0,23.9608,23.9769,23.9608,23.9769,259970.0
2015-10-05 15:05:00,29.77,29.8,29.75,29.8,212494.0,23.9769,24.0011,23.9608,24.0011,212494.0
2015-10-05 15:10:00,29.8,29.8,29.75,29.77,264794.0,24.0011,24.0011,23.9608,23.9769,264794.0
2015-10-05 15:15:00,29.78,29.79,29.77,29.77,218448.0,23.985,23.9931,23.9769,23.9769,218448.0
2015-10-05 15:20:00,29.78,29.82,29.77,29.8,254748.0,23.985,24.0172,23.9769,24.0011,254748.0
2015-10-05 15:25:00,29.8,29.81,29.79,29.8,267722.0,24.0011,24.0092,23.9931,24.0011,267722.0
2015-10-05 15:30:00,29.8,29.85,29.79,29.83,278166.0,24.0011,24.0414,23.9931,24.0253,278166.0
2015-10-05 15:35:00,29.83,29.84,29.79,29.82,279096.0,24.0253,24.0333,23.9931,24.0172,279096.0
2015-10-05 15:40:00,29.81,29.82,29.78,29.79,265224.0,24.0092,24.0172,23.985,23.9931,265224.0
2015-10-05 15:45:00,29.79,29.84,29.78,29.81,312512.0,23.9931,24.0333,23.985,24.0092,312512.0
2015-10-05 15:50:00,29.81,29.85,29.8,29.81,702872.0,24.0092,24.0414,24.0011,24.0092,702872.0
2015-10-05 15:55:00,29.81,29.83,29.79,29.81,998446.0,24.0092,24.0253,23.9931,24.0092,998446.0
2015-10-06 09:30:00,29.7,29.72,29.12,29.63,378424.0,23.9206,23.9367,23.4534,23.8642,378424.0
2015-10-06 09:35:00,29.64,29.66,29.52,29.64,441528.0,23.8722,23.8884,23.7756,23.8722,441528.0
2015-10-06 09:40:00,29.64,29.75,29.61,29.73,188508.0,23.8722,23.9608,23.8481,23.9447,188508.0
2015-10-06 09:45:00,29.74,29.85,29.74,29.85,151084.0,23.9528,24.0414,23.9528,24.0414,151084.0
2015-10-06 09:50:00,29.85,29.9,29.84,29.89,133864.0,24.0414,24.0816,24.0333,24.0736,133864.0
2015-10-06 09:55:00,29.89,29.94,29.86,29.92,244628.0,24.0736,24.1139,24.0494,24.0978,244628.0
2015-10-06 10:00:00,29.92,29.92,29.79,29.81,178070.0,24.0978,24.0978,23.9931,24.0092,178070.0
2015-10-06 10:05:00,29.81,29.83,29.79,29.81,166946.0,24.0092,24.0253,23.9931,24.0092,166946.0
2015-10-06 10:10:00,29.8,29.81,29.73,29.73,182594.0,24.0011,24.0092,23.9447,23.9447,182594.0
2015-10-06 10:15:00,29.73,29.73,29.68,29.71,150034.0,23.9447,23.9447,23.9045,23.9286,150034.0
2015-10-06 10:20:00,29.71,29.74,29.68,29.73,124298.0,23.9286,23.9528,23.9045,23.9447,124298.0
2015-10-06 10:25:00,29.72,29.75,29.69,29.7,590472.0,23.9367,23.9608,23.9125,23.9206,590472.0
2015-10-06 10:30:00,29.7,29.72,29.65,29.67,190876.0,23.9206,23.9367,23.8803,23.8964,190876.0
2015-10-06 10:35:00,29.67,29.7,29.62,29.7,252676.0,23.8964,23.9206,23.8561,23.9206,252676.0
2015-10-06 10:40:00,29.7,29.72,29.65,29.66,97174.0,23.9206,23.9367,23.8803,23.8884,97174.0
2015-10-06 10:45:00,29.66,29.7,29.66,29.68,204254.0,23.8884,23.9206,23.8884,23.9045,204254.0
2015-10-06 10:50:00,29.68,29.73,29.68,29.71,337032.0,23.9045,23.9447,23.9045,23.9286,337032.0
2015-10-06 10:55:00,29.71,29.71,29.68,29.68,211122.0,23.9286,23.9286,23.9045,23.9045,211122.0
2015-10-06 11:00:00,29.68,29.72,29.67,29.71,149090.0,23.9045,23.9367,23.8964,23.9286,149090.0
2015-10-06 11:05:00,29.71,29.73,29.68,29.73,113028.0,23.9286,23.9447,23.9045,23.9447,113028.0
2015-10-06 11:10:00,29.73,29.73,29.66,29.68,93288.0,23.9447,23.9447,23.8884,23.9045,93288.0
2015-10-06 11:15:00,29.69,29.77,29.68,29.77,137354.0,23.9125,23.9769,23.9045,23.9769,137354.0
2015-10-06 11:20:00,29.76,29.78,29.73,29.74,94662.0,23.9689,23.985,23.9447,23.9528,94662.0
2015-10-06 11:25:00,29.74,29.74,29.7,29.71,102196.0,23.9528,23.9528,23.9206,23.9286,102196.0
2015-10-06 11:30:00,29.72,29.73,29.69,29.72,135756.0,23.9367,23.9447,23.9125,23.9367,135756.0
2015-10-06 11:35:00,29.72,29.73,29.65,29.68,143574.0,23.9367,23.9447,23.8803,23.9045,143574.0
2015-10-06 11:40:00,29.68,29.7,29.66,29.7,176770.0,23.9045,23.9206,23.8884,23.9206,176770.0
2015-10-06 11:45:00,29.69,29.73,29.68,29.68,267982.0,23.9125,23.9447,23.9045,23.9045,267982.0
2015-10-06 11:50:00,29.68,29.7,29.65,29.68,257186.0,23.9045,23.9206,23.8803,23.9045,257186.0
2015-10-06 11:55:00,29.68,29.7,29.64,29.65,255142.0,23.9045,23.9206,23.8722,23.8803,255142.0
2015-10-06 12:00:00,29.64,29.7,29.64,29.68,164956.0,23.8722,23.9206,23.8722,23.9045,164956.0
2015-10-06 12:05:00,29.68,29.7,29.67,29.69,146878.0,23.9045,23.9206,23.8964,23.9125,146878.0
2015-10-06 12:10:00,29.68,29.7,29.65,29.67,155888.0,23.9045,23.9206,23.8803,23.8964,155888.0
2015-10-06 12:15:00,29.66,29.67,29.61,29.62,153154.0,23.8884,23.8964,23.8481,23.8561,153154.0
2015-10-06 12:20:00,29.63,29.63,29.58,29.58,329606.0,23.8642,23.8642,23.8239,23.8239,329606.0
2015-10-06 12:25:00,29.58,29.6,29.52,29.52,257212.0,23.8239,23.84,23.7756,23.7756,257212.0
2015-10-06 12:30:00,29.52,29.54,29.48,29.5,363218.0,23.7756,23.7917,23.7434,23.7595,363218.0
2015-10-06 12:35:00,29.49,29.5,29.44,29.47,388420.0,23.7514,23.7595,23.7112,23.7353,388420.0
2015-10-06 12:40:00,29.46,29.5,29.43,29.5,105376.0,23.7273,23.7595,23.7031,23.7595,105376.0
2015-10-06 12:45:00,29.5,29.54,29.48,29.52,169466.0,23.7595,23.7917,23.7434,23.7756,169466.0
2015-10-06 12:50:00,29.52,29.53,29.5,29.52,117844.0,23.7756,23.7836,23.7595,23.7756,117844.0
2015-10-06 12:55:00,29.52,29.53,29.49,29.52,93566.0,23.7756,23.7836,23.7514,23.7756,93566.0
2015-10-06 13:00:00,29.52,29.52,29.44,29.44,119458.0,23.7756,23.7756,23.7112,23.7112,119458.0
2015-10-06 13:05:00,29.44,29.45,29.43,29.44,223530.0,23.7112,23.7192,23.7031,23.7112,223530.0
2015-10-06 13:10:00,29.44,29.5,29.44,29.5,257236.0,23.7112,23.7595,23.7112,23.7595,257236.0
2015-10-06 13:15:00,29.49,29.54,29.48,29.5,147366.0,23.7514,23.7917,23.7434,23.7595,147366.0
2015-10-06 13:20:00,29.5,29.53,29.49,29.5,138586.0,23.7595,23.7836,23.7514,23.7595,138586.0
2015-10-06 13:25:00,29.5,29.53,29.48,29.5,154938.0,23.7595,23.7836,23.7434,23.7595,154938.0
2015-10-06 13:30:00,29.5,29.5,29.47,29.48,120072.0,23.7595,23.7595,23.7353,23.7434,120072.0
2015-10-06 13:35:00,29.48,29.5,29.48,29.49,101530.0,23.7434,23.7595,23.7434,23.7514,101530.0
2015-10-06 13:40:00,29.49,29.49,29.45,29.45,81128.0,23.7514,23.7514,23.7192,23.7192,81128.0
2015-10-06 13:45:00,29.45,29.46,29.42,29.43,146808.0,23.7192,23.7273,23.6951,23.7031,146808.0
2015-10-06 13:50:00,29.44,29.48,29.43,29.47,111308.0,23.7112,23.7434,23.7031,23.7353,111308.0
2015-10-06 13:55:00,29.47,29.49,29.46,29.48,120596.0,23.7353,23.7514,23.7273,23.7434,120596.0
2015-10-06 14:00:00,29.47,29.5,29.44,29.44,228848.0,23.7353,23.7595,23.7112,23.7112,228848.0
2015-10-06 14:05:00,29.44,29.46,29.43,29.43,123968.0,23.7112,23.7273,23.7031,23.7031,123968.0
2015-10-06 14:10:00,29.43,29.5,29.43,29.5,191662.0,23.7031,23.7595,23.7031,23.7595,191662.0
2015-10-06 14:15:00,29.5,29.54,29.49,29.54,182582.0,23.7595,23.7917,23.7514,23.7917,182582.0
2015-10-06 14:20:00,29.54,29.54,29.5,29.51,186928.0,23.7917,23.7917,23.7595,23.7675,186928.0
2015-10-06 14:25:00,29.5,29.52,29.46,29.52,162234.0,23.7595,23.7756,23.7273,23.7756,162234.0
2015-10-06 14:30:00,29.52,29.55,29.49,29.52,156966.0,23.7756,23.7998,23.7514,23.7756,156966.0
2015-10-06 14:35:00,29.51,29.53,29.5,29.52,150630.0,23.7675,23.7836,23.7595,23.7756,150630.0
2015-10-06 14:40:00,29.52,29.52,29.49,29.49,127384.0,23.7756,23.7756,23.7514,23.7514,127384.0
2015-10-06 14:45:00,29.49,29.55,29.47,29.54,160474.0,23.7514,23.7998,23.7353,23.7917,160474.0
2015-10-06 14:50:00,29.54,29.56,29.49,29.49,179768.0,23.7917,23.8078,23.7514,23.7514,179768.0
2015-10-06 14:55:00,29.49,29.49,29.43,29.45,234382.0,23.7514,23.7514,23.7031,23.7192,234382.0
2015-10-06 15:00:00,29.44,29.52,29.43,29.52,226130.0,23.7112,23.7756,23.7031,23.7756,226130.0
2015-10-06 15:05:00,29.51,29.52,29.49,29.5,144394.0,23.7675,23.7756,23.7514,23.7595,144394.0
2015-10-06 15:10:00,29.5,29.5,29.44,29.46,169928.0,23.7595,23.7595,23.7112,23.7273,169928.0
2015-10-06 15:15:00,29.46,29.5,29.43,29.48,176274.0,23.7273,23.7595,23.7031,23.7434,176274.0
2015-10-06 15:20:00,29.48,29.5,29.44,29.48,421628.0,23.7434,23.7595,23.7112,23.7434,421628.0
2015-10-06 15:25:00,29.48,29.5,29.45,29.49,236048.0,23.7434,23.7595,23.7192,23.7514,236048.0
2015-10-06 15:30:00,29.49,29.55,29.49,29.53,315496.0,23.7514,23.7998,23.7514,23.7836,315496.0
2015-10-06 15:35:00,29.53,29.54,29.47,29.49,238170.0,23.7836,23.7917,23.7353,23.7514,238170.0
2015-10-06 15:40:00,29.49,29.5,29.43,29.45,396160.0,23.7514,23.7595,23.7031,23.7192,396160.0
2015-10-06 15:45:00,29.45,29.48,29.43,29.43,348196.0,23.7192,23.7434,23.7031,23.7031,348196.0
2015-10-06 15:50:00,29.43,29.47,29.42,29.47,600832.0,23.7031,23.7353,23.6951,23.7353,600832.0
2015-10-06 15:55:00,29.46,29.5,29.45,29.49,655052.0,23.7273,23.7595,23.7192,23.7514,655052.0
2015-10-07 09:30:00,29.67,29.88,29.67,29.74,274844.0,23.8964,24.0655,23.8964,23.9528,274844.0
2015-10-07 09:35:00,29.72,29.82,29.71,29.8,305990.0,23.9367,24.0172,23.9286,24.0011,305990.0
2015-10-07 09:40:00,29.8,29.83,29.69,29.72,260844.0,24.0011,24.0253,23.9125,23.9367,260844.0
2015-10-07 09:45:00,29.73,29.81,29.73,29.81,256870.0,23.9447,24.0092,23.9447,24.0092,256870.0
2015-10-07 09:50:00,29.82,29.85,29.77,29.79,204352.0,24.0172,24.0414,23.9769,23.9931,204352.0
2015-10-07 09:55:00,29.79,29.86,29.77,29.84,354874.0,23.9931,24.0494,23.9769,24.0333,354874.0
2015-10-07 10:00:00,29.84,29.89,29.84,29.86,183382.0,24.0333,24.0736,24.0333,24.0494,183382.0
2015-10-07 10:05:00,29.86,29.88,29.84,29.88,161190.0,24.0494,24.0655,24.0333,24.0655,161190.0
2015-10-07 10:10:00,29.88,29.95,29.88,29.93,211248.0,24.0655,24.1219,24.0655,24.1058,211248.0
2015-10-07 10:15:00,29.94,30.0,29.93,29.96,410858.0,24.1139,24.1622,24.1058,24.13,410858.0
2015-10-07 10:20:00,29.96,29.97,29.93,29.96,195290.0,24.13,24.138,24.1058,24.13,195290.0
2015-10-07 10:25:00,29.96,29.98,29.95,29.97,210012.0,24.13,24.1461,24.1219,24.138,210012.0
2015-10-07 10:30:00,29.97,29.99,29.9,29.91,194258.0,24.138,24.1541,24.0816,24.0897,194258.0
2015-10-07 10:35:00,29.91,29.91,29.86,29.86,126850.0,24.0897,24.0897,24.0494,24.0494,126850.0
2015-10-07 10:40:00,29.86,29.88,29.84,29.87,311182.0,24.0494,24.0655,24.0333,24.0575,311182.0
2015-10-07 10:45:00,29.88,29.89,29.83,29.84,179786.0,24.0655,24.0736,24.0253,24.0333,179786.0
2015-10-07 10:50:00,29.84,29.86,29.75,29.85,191270.0,24.0333,24.0494,23.9608,24.0414,191270.0
2015-10-07 10:55:00,29.85,29.88,29.77,29.78,100126.0,24.0414,24.0655,23.9769,23.985,100126.0
2015-10-07 11:00:00,29.77,29.8,29.76,29.78,207126.0,23.9769,24.0011,23.9689,23.985,207126.0
2015-10-07 11:05:00,29.78,29.78,29.68,29.71,198912.0,23.985,23.985,23.9045,23.9286,198912.0
2015-10-07 11:10:00,29.71,29.71,29.63,29.64,154542.0,23.9286,23.9286,23.8642,23.8722,154542.0
2015-10-07 11:15:00,29.63,29.64,29.58,29.61,253136.0,23.8642,23.8722,23.8239,23.8481,253136.0
2015-10-07 11:20:00,29.61,29.63,29.57,29.57,159804.0,23.8481,23.8642,23.8159,23.8159,159804.0
2015-10-07 11:25:00,29.57,29.57,29.52,29.54,197810.0,23.8159,23.8159,23.7756,23.7917,197810.0
2015-10-07 11:30:00,29.53,29.63,29.52,29.63,230572.0,23.7836,23.8642,23.7756,23.8642,230572.0
2015-10-07 11:35:00,29.63,29.67,29.61,29.64,244554.0,23.8642,23.8964,23.8481,23.8722,244554.0
2015-10-07 11:40:00,29.64,29.64,29.58,29.59,201460.0,23.8722,23.8722,23.8239,23.832,201460.0
2015-10-07 11:45:00,29.58,29.61,29.56,29.59,95302.0,23.8239,23.8481,23.8078,23.832,95302.0
2015-10-07 11:50:00,29.59,29.65,29.59,29.64,135644.0,23.832,23.8803,23.832,23.8722,135644.0
2015-10-07 11:55:00,29.65,29.68,29.64,29.66,133758.0,23.8803,23.9045,23.8722,23.8884,133758.0
2015-10-07 12:00:00,29.67,29.68,29.63,29.63,90666.0,23.8964,23.9045,23.8642,23.8642,90666.0
2015-10-07 12:05:00,29.63,29.65,29.58,29.58,80312.0,23.8642,23.8803,23.8239,23.8239,80312.0
2015-10-07 12:10:00,29.58,29.62,29.57,29.57,105862.0,23.8239,23.8561,23.8159,23.8159,105862.0
2015-10-07 12:15:00,29.57,29.63,29.56,29.63,94748.0,23.8159,23.8642,23.8078,23.8642,94748.0
2015-10-07 12:20:00,29.63,29.64,29.58,29.58,144692.0,23.8642,23.8722,23.8239,23.8239,144692.0
2015-10-07 12:25:00,29.57,29.57,29.52,29.55,117332.0,23.8159,23.8159,23.7756,23.7998,117332.0
2015-10-07 12:30:00,29.55,29.58,29.54,29.56,67308.0,23.7998,23.8239,23.7917,23.8078,67308.0
2015-10-07 12:35:00,29.56,29.58,29.54,29.56,75374.0,23.8078,23.8239,23.7917,23.8078,75374.0
2015-10-07 12:40:00,29.55,29.62,29.53,29.61,188168.0,23.7998,23.8561,23.7836,23.8481,188168.0
2015-10-07 12:45:00,29.61,29.61,29.58,29.6,125062.0,23.8481,23.8481,23.8239,23.84,125062.0
2015-10-07 12:50:00,29.6,29.61,29.53,29.55,103408.0,23.84,23.8481,23.7836,23.7998,103408.0
2015-10-07 12:55:00,29.55,29.6,29.54,29.58,241400.0,23.7998,23.84,23.7917,23.8239,241400.0
2015-10-07 13:00:00,29.59,29.6,29.55,29.56,248544.0,23.832,23.84,23.7998,23.8078,248544.0
2015-10-07 13:05:00,29.56,29.6,29.56,29.6,123076.0,23.8078,23.84,23.8078,23.84,123076.0
2015-10-07 13:10:00,29.6,29.65,29.6,29.61,319590.0,23.84,23.8803,23.84,23.8481,319590.0
2015-10-07 13:15:00,29.62,29.62,29.59,29.59,123584.0,23.8561,23.8561,23.832,23.832,123584.0
2015-10-07 13:20:00,29.58,29.61,29.57,29.61,89106.0,23.8239,23.8481,23.8159,23.8481,89106.0
2015-10-07 13:25:00,29.61,29.64,29.59,29.61,60342.0,23.8481,23.8722,23.832,23.8481,60342.0
2015-10-07 13:30:00,29.61,29.68,29.61,29.66,124742.0,23.8481,23.9045,23.8481,23.8884,124742.0
2015-10-07 13:35:00,29.66,29.68,29.64,29.66,152300.0,23.8884,23.9045,23.8722,23.8884,152300.0
2015-10-07 13:40:00,29.66,29.72,29.65,29.71,218552.0,23.8884,23.9367,23.8803,23.9286,218552.0
2015-10-07 13:45:00,29.71,29.75,29.69,29.74,123400.0,23.9286,23.9608,23.9125,23.9528,123400.0
2015-10-07 13:50:00,29.74,29.76,29.72,29.75,187838.0,23.9528,23.9689,23.9367,23.9608,187838.0
2015-10-07 13:55:00,29.75,29.78,29.72,29.73,277162.0,23.9608,23.985,23.9367,23.9447,277162.0
2015-10-07 14:00:00,29.73,29.8,29.72,29.79,162570.0,23.9447,24.0011,23.9367,23.9931,162570.0
2015-10-07 14:05:00,29.79,29.79,29.75,29.75,81942.0,23.9931,23.9931,23.9608,23.9608,81942.0
2015-10-07 14:10:00,29.75,29.75,29.71,29.72,120666.0,23.9608,23.9608,23.9286,23.9367,120666.0
2015-10-07 14:15:00,29.72,29.75,29.72,29.74,122146.0,23.9367,23.9608,23.9367,23.9528,122146.0
2015-10-07 14:20:00,29.74,29.75,29.7,29.75,207130.0,23.9528,23.9608,23.9206,23.9608,207130.0
2015-10-07 14:25:00,29.74,29.78,29.73,29.78,132920.0,23.9528,23.985,23.9447,23.985,132920.0
2015-10-07 14:30:00,29.77,29.81,29.73,29.74,133908.0,23.9769,24.0092,23.9447,23.9528,133908.0
2015-10-07 14:35:00,29.74,29.77,29.7,29.74,133600.0,23.9528,23.9769,23.9206,23.9528,133600.0
2015-10-07 14:40:00,29.74,29.77,29.74,29.76,100062.0,23.9528,23.9769,23.9528,23.9689,100062.0
2015-10-07 14:45:00,29.76,29.78,29.72,29.73,103640.0,23.9689,23.985,23.9367,23.9447,103640.0
2015-10-07 14:50:00,29.73,29.75,29.7,29.75,152076.0,23.9447,23.9608,23.9206,23.9608,152076.0
2015-10-07 14:55:00,29.75,29.78,29.74,29.74,120768.0,23.9608,23.985,23.9528,23.9528,120768.0
2015-10-07 15:00:00,29.74,29.78,29.72,29.75,123854.0,23.9528,23.985,23.9367,23.9608,123854.0
2015-10-07 15:05:00,29.75,29.78,29.74,29.75,135430.0,23.9608,23.985,23.9528,23.9608,135430.0
2015-10-07 15:10:00,29.75,29.8,29.75,29.77,142770.0,23.9608,24.0011,23.9608,23.9769,142770.0
2015-10-07 15:15:00,29.77,29.83,29.75,29.81,182902.0,23.9769,24.0253,23.9608,24.0092,182902.0
2015-10-07 15:20:00,29.81,29.81,29.75,29.78,151846.0,24.0092,24.0092,23.9608,23.985,151846.0
2015-10-07 15:25:00,29.78,29.8,29.75,29.76,184678.0,23.985,24.0011,23.9608,23.9689,184678.0
2015-10-07 15:30:00,29.77,29.8,29.76,29.78,150556.0,23.9769,24.0011,23.9689,23.985,150556.0
2015-10-07 15:35:00,29.78,29.82,29.77,29.81,244586.0,23.985,24.0172,23.9769,24.0092,244586.0
2015-10-07 15:40:00,29.81,29.84,29.79,29.82,372348.0,24.0092,24.0333,23.9931,24.0172,372348.0
2015-10-07 15:45:00,29.81,29.81,29.75,29.77,322434.0,24.0092,24.0092,23.9608,23.9769,322434.0
2015-10-07 15:50:00,29.77,29.81,29.77,29.8,299270.0,23.9769,24.0092,23.9769,24.0011,299270.0
2015-10-07 15:55:00,29.8,29.85,29.8,29.85,642554.0,24.0011,24.0414,24.0011,24.0414,642554.0
2015-10-08 09:30:00,29.7,29.86,29.53,29.83,285266.0,23.9206,24.0494,23.7836,24.0253,285266.0
2015-10-08 09:35:00,29.82,29.84,29.74,29.83,109582.0,24.0172,24.0333,23.9528,24.0253,109582.0
2015-10-08 09:40:00,29.83,29.88,29.83,29.86,238108.0,24.0253,24.0655,24.0253,24.0494,238108.0
2015-10-08 09:45:00,29.86,29.99,29.86,29.98,313636.0,24.0494,24.1541,24.0494,24.1461,313636.0
2015-10-08 09:50:00,29.98,30.07,29.96,29.97,497814.0,24.1461,24.2186,24.13,24.138,497814.0
2015-10-08 09:55:00,29.97,30.02,29.92,29.93,195084.0,24.138,24.1783,24.0978,24.1058,195084.0
2015-10-08 10:00:00,29.93,30.01,29.91,30.0,172404.0,24.1058,24.1702,24.0897,24.1622,172404.0
2015-10-08 10:05:00,30.0,30.0,29.96,29.98,173280.0,24.1622,24.1622,24.13,24.1461,173280.0
2015-10-08 10:10:00,29.97,29.98,29.92,29.94,194006.0,24.138,24.1461,24.0978,24.1139,194006.0
2015-10-08 10:15:00,29.94,29.96,29.93,29.93,156576.0,24.1139,24.13,24.1058,24.1058,156576.0
2015-10-08 10:20:00,29.93,29.93,29.89,29.92,161576.0,24.1058,24.1058,24.0736,24.0978,161576.0
2015-10-08 10:25:00,29.92,29.95,29.92,29.93,157766.0,24.0978,24.1219,24.0978,24.1058,157766.0
2015-10-08 10:30:00,29.93,29.96,29.91,29.93,226374.0,24.1058,24.13,24.0897,24.1058,226374.0
2015-10-08 10:35:00,29.93,29.96,29.88,29.89,282574.0,24.1058,24.13,24.0655,24.0736,282574.0
2015-10-08 10:40:00,29.89,29.9,29.88,29.89,170666.0,24.0736,24.0816,24.0655,24.0736,170666.0
2015-10-08 10:45:00,29.89,29.93,29.88,29.89,198596.0,24.0736,24.1058,24.0655,24.0736,198596.0
2015-10-08 10:50:00,29.89,29.91,29.88,29.88,267478.0,24.0736,24.0897,24.0655,24.0655,267478.0
2015-10-08 10:55:00,29.88,29.95,29.87,29.95,171060.0,24.0655,24.1219,24.0575,24.1219,171060.0
2015-10-08 11:00:00,29.94,29.98,29.9,29.96,397850.0,24.1139,24.1461,24.0816,24.13,397850.0
2015-10-08 11:05:00,29.96,29.98,29.94,29.96,192670.0,24.13,24.1461,24.1139,24.13,192670.0
2015-10-08 11:10:00,29.97,30.0,29.96,29.98,229610.0,24.138,24.1622,24.13,24.1461,229610.0
2015-10-08 11:15:00,29.98,30.02,29.98,30.0,189576.0,24.1461,24.1783,24.1461,24.1622,189576.0
2015-10-08 11:20:00,30.0,30.02,29.98,29.99,250520.0,24.1622,24.1783,24.1461,24.1541,250520.0
2015-10-08 11:25:00,29.99,30.02,29.99,30.0,245060.0,24.1541,24.1783,24.1541,24.1622,245060.0
2015-10-08 11:30:00,30.0,30.07,30.0,30.05,254278.0,24.1622,24.2186,24.1622,24.2025,254278.0
2015-10-08 11:35:00,30.05,30.05,30.0,30.0,149344.0,24.2025,24.2025,24.1622,24.1622,149344.0
2015-10-08 11:40:00,30.0,30.06,29.99,30.05,118728.0,24.1622,24.2105,24.1541,24.2025,118728.0
2015-10-08 11:45:00,30.05,30.06,30.03,30.03,102758.0,24.2025,24.2105,24.1864,24.1864,102758.0
2015-10-08 11:50:00,30.03,30.09,30.03,30.08,190120.0,24.1864,24.2347,24.1864,24.2266,190120.0
2015-10-08 11:55:00,30.08,30.13,30.08,30.11,138358.0,24.2266,24.2669,24.2266,24.2508,138358.0
2015-10-08 12:00:00,30.11,30.14,30.09,30.1,159002.0,24.2508,24.2749,24.2347,24.2427,159002.0
2015-10-08 12:05:00,30.1,30.11,30.05,30.07,183258.0,24.2427,24.2508,24.2025,24.2186,183258.0
2015-10-08 12:10:00,30.06,30.09,30.06,30.07,77158.0,24.2105,24.2347,24.2105,24.2186,77158.0
2015-10-08 12:15:00,30.06,30.13,30.06,30.11,126914.0,24.2105,24.2669,24.2105,24.2508,126914.0
2015-10-08 12:20:00,30.11,30.15,30.11,30.14,187582.0,24.2508,24.283,24.2508,24.2749,187582.0
2015-10-08 12:25:00,30.13,30.15,30.08,30.09,146984.0,24.2669,24.283,24.2266,24.2347,146984.0
2015-10-08 12:30:00,30.09,30.11,30.08,30.11,113850.0,24.2347,24.2508,24.2266,24.2508,113850.0
2015-10-08 12:35:00,30.11,30.12,30.1,30.1,113716.0,24.2508,24.2588,24.2427,24.2427,113716.0
2015-10-08 12:40:00,30.1,30.12,30.07,30.08,131510.0,24.2427,24.2588,24.2186,24.2266,131510.0
2015-10-08 12:45:00,30.09,30.09,30.04,30.06,271792.0,24.2347,24.2347,24.1944,24.2105,271792.0
2015-10-08 12:50:00,30.06,30.08,30.04,30.04,98564.0,24.2105,24.2266,24.1944,24.1944,98564.0
2015-10-08 12:55:00,30.04,30.05,29.98,29.98,172694.0,24.1944,24.2025,24.1461,24.1461,172694.0
2015-10-08 13:00:00,29.98,30.02,29.97,29.97,104846.0,24.1461,24.1783,24.138,24.138,104846.0
2015-10-08 13:05:00,29.97,30.0,29.95,29.95,78558.0,24.138,24.1622,24.1219,24.1219,78558.0
2015-10-08 13:10:00,29.95,29.96,29.93,29.93,93074.0,24.1219,24.13,24.1058,24.1058,93074.0
2015-10-08 13:15:00,29.93,29.97,29.93,29.96,93356.0,24.1058,24.138,24.1058,24.13,93356.0
2015-10-08 13:20:00,29.96,29.99,29.96,29.97,86960.0,24.13,24.1541,24.13,24.138,86960.0
2015-10-08 13:25:00,29.97,29.99,29.96,29.96,109778.0,24.138,24.1541,24.13,24.13,109778.0
2015-10-08 13:30:00,29.96,29.99,29.96,29.99,59548.0,24.13,24.1541,24.13,24.1541,59548.0
2015-10-08 13:35:00,29.99,29.99,29.97,29.98,61916.0,24.1541,24.1541,24.138,24.1461,61916.0
2015-10-08 13:40:00,29.98,30.0,29.97,29.99,149092.0,24.1461,24.1622,24.138,24.1541,149092.0
2015-10-08 13:45:00,29.99,30.0,29.98,29.98,100394.0,24.1541,24.1622,24.1461,24.1461,100394.0
2015-10-08 13:50:00,29.98,30.0,29.98,30.0,116334.0,24.1461,24.1622,24.1461,24.1622,116334.0
2015-10-08 13:55:00,30.01,30.08,30.0,30.08,309276.0,24.1702,24.2266,24.1622,24.2266,309276.0
2015-10-08 14:00:00,30.08,30.23,30.08,30.14,700076.0,24.2266,24.3474,24.2266,24.2749,700076.0
2015-10-08 14:05:00,30.14,30.16,30.04,30.11,275468.0,24.2749,24.2911,24.1944,24.2508,275468.0
2015-10-08 14:10:00,30.11,30.16,30.11,30.14,416744.0,24.2508,24.2911,24.2508,24.2749,416744.0
2015-10-08 14:15:00,30.15,30.18,30.1,30.14,210756.0,24.283,24.3072,24.2427,24.2749,210756.0
2015-10-08 14:20:00,30.14,30.18,30.09,30.17,300508.0,24.2749,24.3072,24.2347,24.2991,300508.0
2015-10-08 14:25:00,30.17,30.21,30.13,30.2,211670.0,24.2991,24.3313,24.2669,24.3233,211670.0
2015-10-08 14:30:00,30.2,30.3,30.18,30.3,620860.0,24.3233,24.4038,24.3072,24.4038,620860.0
2015-10-08 14:35:00,30.31,30.31,30.25,30.3,178938.0,24.4119,24.4119,24.3635,24.4038,178938.0
2015-10-08 14:40:00,30.29,30.32,30.28,30.3,206670.0,24.3958,24.4199,24.3877,24.4038,206670.0
2015-10-08 14:45:00,30.3,30.31,30.27,30.31,241450.0,24.4038,24.4119,24.3796,24.4119,241450.0
2015-10-08 14:50:00,30.31,30.36,30.31,30.34,343574.0,24.4119,24.4521,24.4119,24.436,343574.0
2015-10-08 14:55:00,30.34,30.43,30.33,30.39,514134.0,24.436,24.5085,24.428,24.4763,514134.0
2015-10-08 15:00:00,30.39,30.47,30.37,30.45,423942.0,24.4763,24.5407,24.4602,24.5246,423942.0
2015-10-08 15:05:00,30.45,30.49,30.42,30.49,419822.0,24.5246,24.5568,24.5005,24.5568,419822.0
2015-10-08 15:10:00,30.48,30.5,30.43,30.47,280454.0,24.5488,24.5649,24.5085,24.5407,280454.0
2015-10-08 15:15:00,30.47,30.5,30.46,30.5,322058.0,24.5407,24.5649,24.5327,24.5649,322058.0
2015-10-08 15:20:00,30.5,30.5,30.39,30.4,867596.0,24.5649,24.5649,24.4763,24.4844,867596.0
2015-10-08 15:25:00,30.4,30.44,30.4,30.44,351384.0,24.4844,24.5166,24.4844,24.5166,351384.0
2015-10-08 15:30:00,30.44,30.46,30.39,30.39,605466.0,24.5166,24.5327,24.4763,24.4763,605466.0
2015-10-08 15:35:00,30.39,30.4,30.34,30.36,686200.0,24.4763,24.4844,24.436,24.4521,686200.0
2015-10-08 15:40:00,30.36,30.45,30.35,30.45,702982.0,24.4521,24.5246,24.4441,24.5246,702982.0
2015-10-08 15:45:00,30.46,30.54,30.45,30.49,826970.0,24.5327,24.5971,24.5246,24.5568,826970.0
2015-10-08 15:50:00,30.48,30.5,30.45,30.48,1595108.0,24.5488,24.5649,24.5246,24.5488,1595108.0
2015-10-08 15:55:00,30.47,30.52,30.46,30.5,1400838.0,24.5407,24.581,24.5327,24.5649,1400838.0
2015-10-09 09:30:00,30.47,30.61,30.42,30.55,480984.0,24.5407,24.6535,24.5005,24.6052,480984.0
2015-10-09 09:35:00,30.54,30.56,30.44,30.46,148936.0,24.5971,24.6132,24.5166,24.5327,148936.0
2015-10-09 09:40:00,30.45,30.58,30.44,30.58,383624.0,24.5246,24.6293,24.5166,24.6293,383624.0
2015-10-09 09:45:00,30.59,30.61,30.5,30.52,372068.0,24.6374,24.6535,24.5649,24.581,372068.0
2015-10-09 09:50:00,30.52,30.52,30.43,30.43,250632.0,24.581,24.581,24.5085,24.5085,250632.0
2015-10-09 09:55:00,30.43,30.49,30.39,30.46,317672.0,24.5085,24.5568,24.4763,24.5327,317672.0
2015-10-09 10:00:00,30.47,30.5,30.46,30.48,187720.0,24.5407,24.5649,24.5327,24.5488,187720.0
2015-10-09 10:05:00,30.48,30.49,30.43,30.45,178976.0,24.5488,24.5568,24.5085,24.5246,178976.0
2015-10-09 10:10:00,30.46,30.46,30.33,30.33,401804.0,24.5327,24.5327,24.428,24.428,401804.0
2015-10-09 10:15:00,30.32,30.36,30.3,30.33,144140.0,24.4199,24.4521,24.4038,24.428,144140.0
2015-10-09 10:20:00,30.33,30.36,30.31,30.33,138254.0,24.428,24.4521,24.4119,24.428,138254.0
2015-10-09 10:25:00,30.33,30.34,30.27,30.27,409420.0,24.428,24.436,24.3796,24.3796,409420.0
2015-10-09 10:30:00,30.27,30.31,30.25,30.26,401958.0,24.3796,24.4119,24.3635,24.3716,401958.0
2015-10-09 10:35:00,30.26,30.31,30.25,30.31,300802.0,24.3716,24.4119,24.3635,24.4119,300802.0
2015-10-09 10:40:00,30.31,30.34,30.27,30.29,389278.0,24.4119,24.436,24.3796,24.3958,389278.0
2015-10-09 10:45:00,30.29,30.33,30.28,30.31,157612.0,24.3958,24.428,24.3877,24.4119,157612.0
2015-10-09 10:50:00,30.31,30.32,30.28,30.29,107776.0,24.4119,24.4199,24.3877,24.3958,107776.0
2015-10-09 10:55:00,30.3,30.39,30.3,30.38,107660.0,24.4038,24.4763,24.4038,24.4682,107660.0
2015-10-09 11:00:00,30.38,30.41,30.31,30.33,153522.0,24.4682,24.4924,24.4119,24.428,153522.0
2015-10-09 11:05:00,30.33,30.33,30.25,30.3,110778.0,24.428,24.428,24.3635,24.4038,110778.0
2015-10-09 11:10:00,30.3,30.32,30.25,30.27,169574.0,24.4038,24.4199,24.3635,24.3796,169574.0
2015-10-09 11:15:00,30.27,30.28,30.24,30.25,223780.0,24.3796,24.3877,24.3555,24.3635,223780.0
2015-10-09 11:20:00,30.25,30.27,30.24,30.25,160580.0,24.3635,24.3796,24.3555,24.3635,160580.0
2015-10-09 11:25:00,30.25,30.28,30.23,30.28,178360.0,24.3635,24.3877,24.3474,24.3877,178360.0
2015-10-09 11:30:00,30.28,30.3,30.24,30.25,120802.0,24.3877,24.4038,24.3555,24.3635,120802.0
2015-10-09 11:35:00,30.25,30.25,30.22,30.24,103548.0,24.3635,24.3635,24.3394,24.3555,103548.0
2015-10-09 11:40:00,30.24,30.25,30.2,30.22,104788.0,24.3555,24.3635,24.3233,24.3394,104788.0
2015-10-09 11:45:00,30.22,30.26,30.21,30.23,173106.0,24.3394,24.3716,24.3313,24.3474,173106.0
2015-10-09 11:50:00,30.24,30.25,30.18,30.18,221582.0,24.3555,24.3635,24.3072,24.3072,221582.0
2015-10-09 11:55:00,30.18,30.22,30.18,30.18,92516.0,24.3072,24.3394,24.3072,24.3072,92516.0
2015-10-09 12:00:00,30.18,30.25,30.18,30.23,201252.0,24.3072,24.3635,24.3072,24.3474,201252.0
2015-10-09 12:05:00,30.23,30.24,30.2,30.21,62862.0,24.3474,24.3555,24.3233,24.3313,62862.0
2015-10-09 12:10:00,30.2,30.22,30.2,30.21,174446.0,24.3233,24.3394,24.3233,24.3313,174446.0
2015-10-09 12:15:00,30.21,30.22,30.18,30.2,133058.0,24.3313,24.3394,24.3072,24.3233,133058.0
2015-10-09 12:20:00,30.21,30.21,30.16,30.18,147536.0,24.3313,24.3313,24.2911,24.3072,147536.0
2015-10-09 12:25:00,30.18,30.21,30.18,30.2,173550.0,24.3072,24.3313,24.3072,24.3233,173550.0
2015-10-09 12:30:00,30.2,30.2,30.11,30.14,260536.0,24.3233,24.3233,24.2508,24.2749,260536.0
2015-10-09 12:35:00,30.13,30.16,30.12,30.14,297812.0,24.2669,24.2911,24.2588,24.2749,297812.0
2015-10-09 12:40:00,30.14,30.14,30.09,30.11,318170.0,24.2749,24.2749,24.2347,24.2508,318170.0
2015-10-09 12:45:00,30.11,30.16,30.09,30.16,189420.0,24.2508,24.2911,24.2347,24.2911,189420.0
2015-10-09 12:50:00,30.16,30.17,30.15,30.17,93076.0,24.2911,24.2991,24.283,24.2991,93076.0
2015-10-09 12:55:00,30.17,30.18,30.14,30.15,117476.0,24.2991,24.3072,24.2749,24.283,117476.0
2015-10-09 13:00:00,30.15,30.16,30.13,30.15,111814.0,24.283,24.2911,24.2669,24.283,111814.0
2015-10-09 13:05:00,30.15,30.15,30.11,30.11,180884.0,24.283,24.283,24.2508,24.2508,180884.0
2015-10-09 13:10:00,30.11,30.12,30.07,30.09,130396.0,24.2508,24.2588,24.2186,24.2347,130396.0
2015-10-09 13:15:00,30.09,30.12,30.08,30.12,124570.0,24.2347,24.2588,24.2266,24.2588,124570.0
2015-10-09 13:20:00,30.11,30.14,30.11,30.14,42836.0,24.2508,24.2749,24.2508,24.2749,42836.0
2015-10-09 13:25:00,30.14,30.16,30.13,30.14,106488.0,24.2749,24.2911,24.2669,24.2749,106488.0
2015-10-09 13:30:00,30.13,30.16,30.12,30.15,138010.0,24.2669,24.2911,24.2588,24.283,138010.0
2015-10-09 13:35:00,30.15,30.16,30.13,30.13,183436.0,24.283,24.2911,24.2669,24.2669,183436.0
2015-10-09 13:40:00,30.13,30.16,30.11,30.15,135484.0,24.2669,24.2911,24.2508,24.283,135484.0
2015-10-09 13:45:00,30.15,30.16,30.14,30.16,153624.0,24.283,24.2911,24.2749,24.2911,153624.0
2015-10-09 13:50:00,30.15,30.16,30.11,30.13,96016.0,24.283,24.2911,24.2508,24.2669,96016.0
2015-10-09 13:55:00,30.12,30.14,30.11,30.12,87092.0,24.2588,24.2749,24.2508,24.2588,87092.0
2015-10-09 14:00:00,30.12,30.14,30.1,30.11,98714.0,24.2588,24.2749,24.2427,24.2508,98714.0
2015-10-09 14:05:00,30.11,30.13,30.11,30.11,111546.0,24.2508,24.2669,24.2508,24.2508,111546.0
2015-10-09 14:10:00,30.11,30.13,30.11,30.11,139420.0,24.2508,24.2669,24.2508,24.2508,139420.0
2015-10-09 14:15:00,30.11,30.13,30.1,30.1,88092.0,24.2508,24.2669,24.2427,24.2427,88092.0
2015-10-09 14:20:00,30.11,30.13,30.09,30.12,146484.0,24.2508,24.2669,24.2347,24.2588,146484.0
2015-10-09 14:25:00,30.12,30.13,30.11,30.11,168610.0,24.2588,24.2669,24.2508,24.2508,168610.0
2015-10-09 14:30:00,30.11,30.12,30.1,30.11,90728.0,24.2508,24.2588,24.2427,24.2508,90728.0
2015-10-09 14:35:00,30.11,30.13,30.11,30.13,218408.0,24.2508,24.2669,24.2508,24.2669,218408.0
2015-10-09 14:40:00,30.13,30.13,30.08,30.08,188580.0,24.2669,24.2669,24.2266,24.2266,188580.0
2015-10-09 14:45:00,30.08,30.14,30.08,30.14,294086.0,24.2266,24.2749,24.2266,24.2749,294086.0
2015-10-09 14:50:00,30.14,30.19,30.13,30.19,271568.0,24.2749,24.3152,24.2669,24.3152,271568.0
2015-10-09 14:55:00,30.19,30.2,30.17,30.2,142292.0,24.3152,24.3233,24.2991,24.3233,142292.0
2015-10-09 15:00:00,30.21,30.21,30.18,30.2,123086.0,24.3313,24.3313,24.3072,24.3233,123086.0
2015-10-09 15:05:00,30.2,30.24,30.19,30.24,270180.0,24.3233,24.3555,24.3152,24.3555,270180.0
2015-10-09 15:10:00,30.23,30.24,30.21,30.22,204882.0,24.3474,24.3555,24.3313,24.3394,204882.0
2015-10-09 15:15:00,30.22,30.24,30.21,30.22,255424.0,24.3394,24.3555,24.3313,24.3394,255424.0
2015-10-09 15:20:00,30.22,30.24,30.21,30.23,146384.0,24.3394,24.3555,24.3313,24.3474,146384.0
2015-10-09 15:25:00,30.23,30.23,30.2,30.21,176026.0,24.3474,24.3474,24.3233,24.3313,176026.0
2015-10-09 15:30:00,30.22,30.25,30.21,30.24,249902.0,24.3394,24.3635,24.3313,24.3555,249902.0
2015-10-09 15:35:00,30.25,30.25,30.23,30.24,195634.0,24.3635,24.3635,24.3474,24.3555,195634.0
2015-10-09 15:40:00,30.24,30.28,30.23,30.28,256318.0,24.3555,24.3877,24.3474,24.3877,256318.0
2015-10-09 15:45:00,30.28,30.29,30.25,30.27,312882.0,24.3877,24.3958,24.3635,24.3796,312882.0
2015-10-09 15:50:00,30.27,30.28,30.22,30.22,472542.0,24.3796,24.3877,24.3394,24.3394,472542.0
2015-10-09 15:55:00,30.23,30.25,30.21,30.24,695024.0,24.3474,24.3635,24.3313,24.3555,695024.0
2015-10-12 09:30:00,30.31,30.54,30.2,30.48,463522.0,24.4119,24.5971,24.3233,24.5488,463522.0
2015-10-12 09:35:00,30.49,30.5,30.36,30.42,276200.0,24.5568,24.5649,24.4521,24.5005,276200.0
2015-10-12 09:40:00,30.41,30.42,30.25,30.3,182372.0,24.4924,24.5005,24.3635,24.4038,182372.0
2015-10-12 09:45:00,30.3,30.38,30.29,30.35,121434.0,24.4038,24.4682,24.3958,24.4441,121434.0
2015-10-12 09:50:00,30.34,30.38,30.33,30.36,123598.0,24.436,24.4682,24.428,24.4521,123598.0
2015-10-12 09:55:00,30.36,30.4,30.36,30.38,323224.0,24.4521,24.4844,24.4521,24.4682,323224.0
2015-10-12 10:00:00,30.37,30.38,30.3,30.32,215910.0,24.4602,24.4682,24.4038,24.4199,215910.0
2015-10-12 10:05:00,30.31,30.32,30.22,30.23,255470.0,24.4119,24.4199,24.3394,24.3474,255470.0
2015-10-12 10:10:00,30.23,30.25,30.23,30.25,204712.0,24.3474,24.3635,24.3474,24.3635,204712.0
2015-10-12 10:15:00,30.25,30.25,30.14,30.17,270962.0,24.3635,24.3635,24.2749,24.2991,270962.0
2015-10-12 10:20:00,30.17,30.23,30.17,30.18,140234.0,24.2991,24.3474,24.2991,24.3072,140234.0
2015-10-12 10:25:00,30.18,30.22,30.18,30.21,151306.0,24.3072,24.3394,24.3072,24.3313,151306.0
2015-10-12 10:30:00,30.21,30.23,30.2,30.22,148898.0,24.3313,24.3474,24.3233,24.3394,148898.0
2015-10-12 10:35:00,30.22,30.25,30.21,30.22,280512.0,24.3394,24.3635,24.3313,24.3394,280512.0
2015-10-12 10:40:00,30.23,30.24,30.22,30.23,185014.0,24.3474,24.3555,24.3394,24.3474,185014.0
2015-10-12 10:45:00,30.23,30.25,30.18,30.22,136242.0,24.3474,24.3635,24.3072,24.3394,136242.0
2015-10-12 10:50:00,30.22,30.25,30.2,30.21,99984.0,24.3394,24.3635,24.3233,24.3313,99984.0
2015-10-12 10:55:00,30.21,30.22,30.18,30.2,181520.0,24.3313,24.3394,24.3072,24.3233,181520.0
2015-10-12 11:00:00,30.2,30.24,30.2,30.22,107268.0,24.3233,24.3555,24.3233,24.3394,107268.0
2015-10-12 11:05:00,30.22,30.27,30.21,30.26,123580.0,24.3394,24.3796,24.3313,24.3716,123580.0
2015-10-12 11:10:00,30.26,30.28,30.25,30.25,109648.0,24.3716,24.3877,24.3635,24.3635,109648.0
2015-10-12 11:15:00,30.26,30.26,30.24,30.25,89118.0,24.3716,24.3716,24.3555,24.3635,89118.0
2015-10-12 11:20:00,30.25,30.25,30.23,30.25,67196.0,24.3635,24.3635,24.3474,24.3635,67196.0
2015-10-12 11:25:00,30.25,30.29,30.25,30.28,75422.0,24.3635,24.3958,24.3635,24.3877,75422.0
2015-10-12 11:30:00,30.28,30.3,30.27,30.28,80848.0,24.3877,24.4038,24.3796,24.3877,80848.0
2015-10-12 11:35:00,30.28,30.28,30.26,30.27,72170.0,24.3877,24.3877,24.3716,24.3796,72170.0
2015-10-12 11:40:00,30.27,30.33,30.25,30.31,158816.0,24.3796,24.428,24.3635,24.4119,158816.0
2015-10-12 11:45:00,30.31,30.31,30.26,30.28,80104.0,24.4119,24.4119,24.3716,24.3877,80104.0
2015-10-12 11:50:00,30.27,30.31,30.27,30.31,264636.0,24.3796,24.4119,24.3796,24.4119,264636.0
2015-10-12 11:55:00,30.31,30.34,30.3,30.34,57500.0,24.4119,24.436,24.4038,24.436,57500.0
2015-10-12 12:00:00,30.34,30.36,30.32,30.35,70000.0,24.436,24.4521,24.4199,24.4441,70000.0
2015-10-12 12:05:00,30.35,30.35,30.32,30.32,48334.0,24.4441,24.4441,24.4199,24.4199,48334.0
2015-10-12 12:10:00,30.32,30.33,30.31,30.31,67628.0,24.4199,24.428,24.4119,24.4119,67628.0
2015-10-12 12:15:00,30.31,30.32,30.29,30.3,68916.0,24.4119,24.4199,24.3958,24.4038,68916.0
2015-10-12 12:20:00,30.29,30.3,30.28,30.29,104960.0,24.3958,24.4038,24.3877,24.3958,104960.0
2015-10-12 12:25:00,30.29,30.31,30.28,30.31,74674.0,24.3958,24.4119,24.3877,24.4119,74674.0
2015-10-12 12:30:00,30.31,30.32,30.29,30.31,47638.0,24.4119,24.4199,24.3958,24.4119,47638.0
2015-10-12 12:35:00,30.31,30.32,30.29,30.31,156848.0,24.4119,24.4199,24.3958,24.4119,156848.0
2015-10-12 12:40:00,30.31,30.31,30.28,30.3,42190.0,24.4119,24.4119,24.3877,24.4038,42190.0
2015-10-12 12:45:00,30.3,30.32,30.29,30.3,76250.0,24.4038,24.4199,24.3958,24.4038,76250.0
2015-10-12 12:50:00,30.29,30.32,30.28,30.29,115466.0,24.3958,24.4199,24.3877,24.3958,115466.0
2015-10-12 12:55:00,30.29,30.3,30.27,30.28,148022.0,24.3958,24.4038,24.3796,24.3877,148022.0
2015-10-12 13:00:00,30.28,30.28,30.25,30.25,72882.0,24.3877,24.3877,24.3635,24.3635,72882.0
2015-10-12 13:05:00,30.25,30.26,30.22,30.23,184234.0,24.3635,24.3716,24.3394,24.3474,184234.0
2015-10-12 13:10:00,30.22,30.23,30.21,30.23,120476.0,24.3394,24.3474,24.3313,24.3474,120476.0
2015-10-12 13:15:00,30.22,30.23,30.2,30.21,202298.0,24.3394,24.3474,24.3233,24.3313,202298.0
2015-10-12 13:20:00,30.22,30.23,30.21,30.21,182026.0,24.3394,24.3474,24.3313,24.3313,182026.0
2015-10-12 13:25:00,30.21,30.21,30.2,30.21,55870.0,24.3313,24.3313,24.3233,24.3313,55870.0
2015-10-12 13:30:00,30.2,30.23,30.2,30.22,139216.0,24.3233,24.3474,24.3233,24.3394,139216.0
2015-10-12 13:35:00,30.22,30.23,30.2,30.2,144704.0,24.3394,24.3474,24.3233,24.3233,144704.0
2015-10-12 13:40:00,30.2,30.2,30.16,30.17,203902.0,24.3233,24.3233,24.2911,24.2991,203902.0
2015-10-12 13:45:00,30.16,30.18,30.15,30.18,84984.0,24.2911,24.3072,24.283,24.3072,84984.0
2015-10-12 13:50:00,30.18,30.18,30.14,30.16,110856.0,24.3072,24.3072,24.2749,24.2911,110856.0
2015-10-12 13:55:00,30.16,30.18,30.16,30.17,132448.0,24.2911,24.3072,24.2911,24.2991,132448.0
2015-10-12 14:00:00,30.17,30.17,30.15,30.16,122226.0,24.2991,24.2991,24.283,24.2911,122226.0
2015-10-12 14:05:00,30.16,30.19,30.16,30.18,119872.0,24.2911,24.3152,24.2911,24.3072,119872.0
2015-10-12 14:10:00,30.18,30.18,30.16,30.16,114184.0,24.3072,24.3072,24.2911,24.2911,114184.0
2015-10-12 14:15:00,30.16,30.17,30.13,30.14,145056.0,24.2911,24.2991,24.2669,24.2749,145056.0
2015-10-12 14:20:00,30.14,30.15,30.13,30.14,131702.0,24.2749,24.283,24.2669,24.2749,131702.0
2015-10-12 14:25:00,30.14,30.14,30.11,30.13,125872.0,24.2749,24.2749,24.2508,24.2669,125872.0
2015-10-12 14:30:00,30.13,30.16,30.1,30.14,206470.0,24.2669,24.2911,24.2427,24.2749,206470.0
2015-10-12 14:35:00,30.14,30.15,30.13,30.14,151506.0,24.2749,24.283,24.2669,24.2749,151506.0
2015-10-12 14:40:00,30.14,30.14,30.13,30.14,117096.0,24.2749,24.2749,24.2669,24.2749,117096.0
2015-10-12 14:45:00,30.14,30.15,30.11,30.15,159034.0,24.2749,24.283,24.2508,24.283,159034.0
2015-10-12 14:50:00,30.15,30.16,30.14,30.14,96908.0,24.283,24.2911,24.2749,24.2749,96908.0
2015-10-12 14:55:00,30.14,30.15,30.11,30.13,147742.0,24.2749,24.283,24.2508,24.2669,147742.0
2015-10-12 15:00:00,30.13,30.16,30.11,30.12,120746.0,24.2669,24.2911,24.2508,24.2588,120746.0
2015-10-12 15:05:00,30.12,30.14,30.11,30.12,206558.0,24.2588,24.2749,24.2508,24.2588,206558.0
2015-10-12 15:10:00,30.12,30.14,30.11,30.11,140378.0,24.2588,24.2749,24.2508,24.2508,140378.0
2015-10-12 15:15:00,30.11,30.13,30.11,30.11,341862.0,24.2508,24.2669,24.2508,24.2508,341862.0
2015-10-12 15:20:00,30.11,30.13,30.11,30.13,185618.0,24.2508,24.2669,24.2508,24.2669,185618.0
2015-10-12 15:25:00,30.13,30.14,30.11,30.14,272164.0,24.2669,24.2749,24.2508,24.2749,272164.0
2015-10-12 15:30:00,30.14,30.18,30.13,30.17,327102.0,24.2749,24.3072,24.2669,24.2991,327102.0
2015-10-12 15:35:00,30.17,30.18,30.15,30.16,367678.0,24.2991,24.3072,24.283,24.2911,367678.0
2015-10-12 15:40:00,30.16,30.17,30.11,30.13,264924.0,24.2911,24.2991,24.2508,24.2669,264924.0
2015-10-12 15:45:00,30.13,30.16,30.11,30.11,369444.0,24.2669,24.2911,24.2508,24.2508,369444.0
2015-10-12 15:50:00,30.11,30.14,30.11,30.13,643516.0,24.2508,24.2749,24.2508,24.2669,643516.0
2015-10-12 15:55:00,30.13,30.14,30.11,30.13,710472.0,24.2669,24.2749,24.2508,24.2669,710472.0
2015-10-13 09:30:00,30.07,30.11,29.92,30.01,390508.0,24.2186,24.2508,24.0978,24.1702,390508.0
2015-10-13 09:35:00,30.02,30.04,30.0,30.03,241528.0,24.1783,24.1944,24.1622,24.1864,241528.0
2015-10-13 09:40:00,30.04,30.11,30.01,30.11,226230.0,24.1944,24.2508,24.1702,24.2508,226230.0
2015-10-13 09:45:00,30.11,30.13,30.1,30.13,138792.0,24.2508,24.2669,24.2427,24.2669,138792.0
2015-10-13 09:50:00,30.13,30.15,30.11,30.13,177534.0,24.2669,24.283,24.2508,24.2669,177534.0
2015-10-13 09:55:00,30.13,30.16,30.1,30.16,102982.0,24.2669,24.2911,24.2427,24.2911,102982.0
2015-10-13 10:00:00,30.16,30.28,30.12,30.28,227318.0,24.2911,24.3877,24.2588,24.3877,227318.0
2015-10-13 10:05:00,30.28,30.29,30.23,30.25,96948.0,24.3877,24.3958,24.3474,24.3635,96948.0
2015-10-13 10:10:00,30.26,30.29,30.23,30.28,96104.0,24.3716,24.3958,24.3474,24.3877,96104.0
2015-10-13 10:15:00,30.27,30.28,30.24,30.25,89818.0,24.3796,24.3877,24.3555,24.3635,89818.0
2015-10-13 10:20:00,30.25,30.28,30.25,30.25,152454.0,24.3635,24.3877,24.3635,24.3635,152454.0
2015-10-13 10:25:00,30.25,30.28,30.25,30.27,116826.0,24.3635,24.3877,24.3635,24.3796,116826.0
2015-10-13 10:30:00,30.27,30.36,30.27,30.31,152418.0,24.3796,24.4521,24.3796,24.4119,152418.0
2015-10-13 10:35:00,30.32,30.32,30.25,30.27,132078.0,24.4199,24.4199,24.3635,24.3796,132078.0
2015-10-13 10:40:00,30.27,30.29,30.27,30.28,163308.0,24.3796,24.3958,24.3796,24.3877,163308.0
2015-10-13 10:45:00,30.28,30.28,30.25,30.25,204016.0,24.3877,24.3877,24.3635,24.3635,204016.0
2015-10-13 10:50:00,30.25,30.28,30.24,30.25,139948.0,24.3635,24.3877,24.3555,24.3635,139948.0
2015-10-13 10:55:00,30.24,30.35,30.24,30.34,286838.0,24.3555,24.4441,24.3555,24.436,286838.0
2015-10-13 11:00:00,30.34,30.35,30.31,30.34,74604.0,24.436,24.4441,24.4119,24.436,74604.0
2015-10-13 11:05:00,30.34,30.36,30.33,30.33,110168.0,24.436,24.4521,24.428,24.428,110168.0
2015-10-13 11:10:00,30.33,30.36,30.31,30.34,182110.0,24.428,24.4521,24.4119,24.436,182110.0
2015-10-13 11:15:00,30.34,30.34,30.32,30.32,78326.0,24.436,24.436,24.4199,24.4199,78326.0
2015-10-13 11:20:00,30.32,30.38,30.32,30.36,233798.0,24.4199,24.4682,24.4199,24.4521,233798.0
2015-10-13 11:25:00,30.36,30.38,30.35,30.37,103476.0,24.4521,24.4682,24.4441,24.4602,103476.0
2015-10-13 11:30:00,30.37,30.4,30.36,30.36,116768.0,24.4602,24.4844,24.4521,24.4521,116768.0
2015-10-13 11:35:00,30.36,30.39,30.35,30.39,150136.0,24.4521,24.4763,24.4441,24.4763,150136.0
2015-10-13 11:40:00,30.39,30.41,30.38,30.41,167616.0,24.4763,24.4924,24.4682,24.4924,167616.0
2015-10-13 11:45:00,30.4,30.42,30.39,30.4,111928.0,24.4844,24.5005,24.4763,24.4844,111928.0
2015-10-13 11:50:00,30.39,30.39,30.33,30.33,219010.0,24.4763,24.4763,24.428,24.428,219010.0
2015-10-13 11:55:00,30.33,30.33,30.3,30.31,103760.0,24.428,24.428,24.4038,24.4119,103760.0
2015-10-13 12:00:00,30.31,30.32,30.28,30.28,266366.0,24.4119,24.4199,24.3877,24.3877,266366.0
2015-10-13 12:05:00,30.28,30.29,30.26,30.27,141544.0,24.3877,24.3958,24.3716,24.3796,141544.0
2015-10-13 12:10:00,30.27,30.28,30.25,30.25,118146.0,24.3796,24.3877,24.3635,24.3635,118146.0
2015-10-13 12:15:00,30.25,30.29,30.25,30.26,134510.0,24.3635,24.3958,24.3635,24.3716,134510.0
2015-10-13 12:20:00,30.25,30.27,30.24,30.27,83176.0,24.3635,24.3796,24.3555,24.3796,83176.0
2015-10-13 12:25:00,30.27,30.27,30.25,30.25,49330.0,24.3796,24.3796,24.3635,24.3635,49330.0
2015-10-13 12:30:00,30.25,30.29,30.25,30.28,106354.0,24.3635,24.3958,24.3635,24.3877,106354.0
2015-10-13 12:35:00,30.28,30.31,30.27,30.3,64994.0,24.3877,24.4119,24.3796,24.4038,64994.0
2015-10-13 12:40:00,30.31,30.31,30.28,30.28,37548.0,24.4119,24.4119,24.3877,24.3877,37548.0
2015-10-13 12:45:00,30.28,30.29,30.22,30.22,190840.0,24.3877,24.3958,24.3394,24.3394,190840.0
2015-10-13 12:50:00,30.22,30.25,30.22,30.23,52894.0,24.3394,24.3635,24.3394,24.3474,52894.0
2015-10-13 12:55:00,30.23,30.24,30.16,30.18,165914.0,24.3474,24.3555,24.2911,24.3072,165914.0
2015-10-13 13:00:00,30.18,30.22,30.16,30.22,78726.0,24.3072,24.3394,24.2911,24.3394,78726.0
2015-10-13 13:05:00,30.22,30.22,30.19,30.21,59452.0,24.3394,24.3394,24.3152,24.3313,59452.0
2015-10-13 13:10:00,30.21,30.24,30.2,30.23,81032.0,24.3313,24.3555,24.3233,24.3474,81032.0
2015-10-13 13:15:00,30.23,30.25,30.23,30.25,50836.0,24.3474,24.3635,24.3474,24.3635,50836.0
2015-10-13 13:20:00,30.25,30.25,30.23,30.24,42174.0,24.3635,24.3635,24.3474,24.3555,42174.0
2015-10-13 13:25:00,30.24,30.25,30.23,30.25,84718.0,24.3555,24.3635,24.3474,24.3635,84718.0
2015-10-13 13:30:00,30.24,30.25,30.2,30.21,56134.0,24.3555,24.3635,24.3233,24.3313,56134.0
2015-10-13 13:35:00,30.21,30.23,30.17,30.21,99298.0,24.3313,24.3474,24.2991,24.3313,99298.0
2015-10-13 13:40:00,30.21,30.21,30.18,30.18,71070.0,24.3313,24.3313,24.3072,24.3072,71070.0
2015-10-13 13:45:00,30.18,30.21,30.18,30.21,78828.0,24.3072,24.3313,24.3072,24.3313,78828.0
2015-10-13 13:50:00,30.21,30.21,30.18,30.18,46948.0,24.3313,24.3313,24.3072,24.3072,46948.0
2015-10-13 13:55:00,30.18,30.19,30.15,30.17,94880.0,24.3072,24.3152,24.283,24.2991,94880.0
2015-10-13 14:00:00,30.17,30.18,30.12,30.18,85222.0,24.2991,24.3072,24.2588,24.3072,85222.0
2015-10-13 14:05:00,30.18,30.23,30.16,30.21,204886.0,24.3072,24.3474,24.2911,24.3313,204886.0
2015-10-13 14:10:00,30.22,30.24,30.21,30.23,216150.0,24.3394,24.3555,24.3313,24.3474,216150.0
2015-10-13 14:15:00,30.23,30.24,30.21,30.23,112096.0,24.3474,24.3555,24.3313,24.3474,112096.0
2015-10-13 14:20:00,30.23,30.24,30.19,30.2,88224.0,24.3474,24.3555,24.3152,24.3233,88224.0
2015-10-13 14:25:00,30.19,30.2,30.17,30.19,99952.0,24.3152,24.3233,24.2991,24.3152,99952.0
2015-10-13 14:30:00,30.19,30.2,30.17,30.18,135074.0,24.3152,24.3233,24.2991,24.3072,135074.0
2015-10-13 14:35:00,30.18,30.18,30.15,30.17,136360.0,24.3072,24.3072,24.283,24.2991,136360.0
2015-10-13 14:40:00,30.17,30.18,30.15,30.16,115946.0,24.2991,24.3072,24.283,24.2911,115946.0
2015-10-13 14:45:00,30.16,30.18,30.16,30.17,134504.0,24.2911,24.3072,24.2911,24.2991,134504.0
2015-10-13 14:50:00,30.17,30.18,30.15,30.17,147526.0,24.2991,24.3072,24.283,24.2991,147526.0
2015-10-13 14:55:00,30.17,30.19,30.17,30.18,113216.0,24.2991,24.3152,24.2991,24.3072,113216.0
2015-10-13 15:00:00,30.18,30.19,30.17,30.18,163088.0,24.3072,24.3152,24.2991,24.3072,163088.0
2015-10-13 15:05:00,30.18,30.18,30.14,30.15,172626.0,24.3072,24.3072,24.2749,24.283,172626.0
2015-10-13 15:10:00,30.15,30.17,30.13,30.15,151452.0,24.283,24.2991,24.2669,24.283,151452.0
2015-10-13 15:15:00,30.15,30.15,30.11,30.11,177834.0,24.283,24.283,24.2508,24.2508,177834.0
2015-10-13 15:20:00,30.11,30.12,30.09,30.1,221578.0,24.2508,24.2588,24.2347,24.2427,221578.0
2015-10-13 15:25:00,30.1,30.14,30.07,30.14,191334.0,24.2427,24.2749,24.2186,24.2749,191334.0
2015-10-13 15:30:00,30.14,30.16,30.11,30.11,160586.0,24.2749,24.2911,24.2508,24.2508,160586.0
2015-10-13 15:35:00,30.11,30.11,30.08,30.09,188574.0,24.2508,24.2508,24.2266,24.2347,188574.0
2015-10-13 15:40:00,30.08,30.1,30.07,30.07,268310.0,24.2266,24.2427,24.2186,24.2186,268310.0
2015-10-13 15:45:00,30.08,30.11,30.07,30.08,288410.0,24.2266,24.2508,24.2186,24.2266,288410.0
2015-10-13 15:50:00,30.08,30.1,30.06,30.08,363430.0,24.2266,24.2427,24.2105,24.2266,363430.0
2015-10-13 15:55:00,30.08,30.1,30.06,30.08,874568.0,24.2266,24.2427,24.2105,24.2266,874568.0
2015-10-14 09:30:00,30.1,30.13,29.97,30.03,277978.0,24.2427,24.2669,24.138,24.1864,277978.0
2015-10-14 09:35:00,30.03,30.1,30.02,30.09,147380.0,24.1864,24.2427,24.1783,24.2347,147380.0
2015-10-14 09:40:00,30.09,30.13,30.07,30.1,158814.0,24.2347,24.2669,24.2186,24.2427,158814.0
2015-10-14 09:45:00,30.1,30.18,30.07,30.18,187830.0,24.2427,24.3072,24.2186,24.3072,187830.0
2015-10-14 09:50:00,30.18,30.18,30.13,30.13,210312.0,24.3072,24.3072,24.2669,24.2669,210312.0
2015-10-14 09:55:00,30.14,30.21,30.13,30.18,94296.0,24.2749,24.3313,24.2669,24.3072,94296.0
2015-10-14 10:00:00,30.18,30.18,30.11,30.15,222574.0,24.3072,24.3072,24.2508,24.283,222574.0
2015-10-14 10:05:00,30.15,30.18,30.1,30.12,214108.0,24.283,24.3072,24.2427,24.2588,214108.0
2015-10-14 10:10:00,30.11,30.12,30.08,30.09,113566.0,24.2508,24.2588,24.2266,24.2347,113566.0
2015-10-14 10:15:00,30.09,30.1,30.07,30.07,73106.0,24.2347,24.2427,24.2186,24.2186,73106.0
2015-10-14 10:20:00,30.08,30.11,30.06,30.09,149128.0,24.2266,24.2508,24.2105,24.2347,149128.0
2015-10-14 10:25:00,30.1,30.11,30.07,30.1,97974.0,24.2427,24.2508,24.2186,24.2427,97974.0
2015-10-14 10:30:00,30.1,30.1,30.06,30.09,64194.0,24.2427,24.2427,24.2105,24.2347,64194.0
2015-10-14 10:35:00,30.09,30.09,30.03,30.04,130546.0,24.2347,24.2347,24.1864,24.1944,130546.0
2015-10-14 10:40:00,30.04,30.06,30.02,30.04,77670.0,24.1944,24.2105,24.1783,24.1944,77670.0
2015-10-14 10:45:00,30.04,30.05,29.99,30.03,163806.0,24.1944,24.2025,24.1541,24.1864,163806.0
2015-10-14 10:50:00,30.03,30.07,30.02,30.07,87144.0,24.1864,24.2186,24.1783,24.2186,87144.0
2015-10-14 10:55:00,30.07,30.09,30.04,30.07,74564.0,24.2186,24.2347,24.1944,24.2186,74564.0
2015-10-14 11:00:00,30.07,30.1,30.05,30.09,123800.0,24.2186,24.2427,24.2025,24.2347,123800.0
2015-10-14 11:05:00,30.09,30.09,30.05,30.07,148438.0,24.2347,24.2347,24.2025,24.2186,148438.0
2015-10-14 11:10:00,30.07,30.08,30.04,30.05,158636.0,24.2186,24.2266,24.1944,24.2025,158636.0
2015-10-14 11:15:00,30.05,30.08,30.03,30.04,109606.0,24.2025,24.2266,24.1864,24.1944,109606.0
2015-10-14 11:20:00,30.04,30.07,30.03,30.07,59520.0,24.1944,24.2186,24.1864,24.2186,59520.0
2015-10-14 11:25:00,30.07,30.09,30.06,30.06,119928.0,24.2186,24.2347,24.2105,24.2105,119928.0
2015-10-14 11:30:00,30.06,30.06,29.98,30.0,199022.0,24.2105,24.2105,24.1461,24.1622,199022.0
2015-10-14 11:35:00,30.0,30.0,29.96,29.98,536644.0,24.1622,24.1622,24.13,24.1461,536644.0
2015-10-14 11:40:00,29.98,29.99,29.96,29.99,558650.0,24.1461,24.1541,24.13,24.1541,558650.0
2015-10-14 11:45:00,29.99,30.0,29.94,29.96,171152.0,24.1541,24.1622,24.1139,24.13,171152.0
2015-10-14 11:50:00,29.96,29.98,29.96,29.97,104682.0,24.13,24.1461,24.13,24.138,104682.0
2015-10-14 11:55:00,29.97,30.03,29.96,29.99,426236.0,24.138,24.1864,24.13,24.1541,426236.0
2015-10-14 12:00:00,29.99,30.01,29.97,29.97,398490.0,24.1541,24.1702,24.138,24.138,398490.0
2015-10-14 12:05:00,29.97,29.98,29.91,29.92,91824.0,24.138,24.1461,24.0897,24.0978,91824.0
2015-10-14 12:10:00,29.92,29.96,29.92,29.96,72450.0,24.0978,24.13,24.0978,24.13,72450.0
2015-10-14 12:15:00,29.96,30.02,29.96,30.02,156006.0,24.13,24.1783,24.13,24.1783,156006.0
2015-10-14 12:20:00,30.02,30.09,30.02,30.09,146382.0,24.1783,24.2347,24.1783,24.2347,146382.0
2015-10-14 12:25:00,30.09,30.1,30.08,30.08,151084.0,24.2347,24.2427,24.2266,24.2266,151084.0
2015-10-14 12:30:00,30.09,30.1,30.05,30.08,191464.0,24.2347,24.2427,24.2025,24.2266,191464.0
2015-10-14 12:35:00,30.08,30.09,30.06,30.09,99524.0,24.2266,24.2347,24.2105,24.2347,99524.0
2015-10-14 12:40:00,30.09,30.15,30.08,30.12,161728.0,24.2347,24.283,24.2266,24.2588,161728.0
2015-10-14 12:45:00,30.12,30.16,30.11,30.14,157356.0,24.2588,24.2911,24.2508,24.2749,157356.0
2015-10-14 12:50:00,30.14,30.16,30.14,30.14,153088.0,24.2749,24.2911,24.2749,24.2749,153088.0
2015-10-14 12:55:00,30.14,30.15,30.11,30.12,70198.0,24.2749,24.283,24.2508,24.2588,70198.0
2015-10-14 13:00:00,30.13,30.14,30.07,30.07,131430.0,24.2669,24.2749,24.2186,24.2186,131430.0
2015-10-14 13:05:00,30.07,30.1,30.05,30.1,146802.0,24.2186,24.2427,24.2025,24.2427,146802.0
2015-10-14 13:10:00,30.1,30.1,30.07,30.1,101748.0,24.2427,24.2427,24.2186,24.2427,101748.0
2015-10-14 13:15:00,30.1,30.15,30.07,30.08,106978.0,24.2427,24.283,24.2186,24.2266,106978.0
2015-10-14 13:20:00,30.07,30.09,30.04,30.09,159016.0,24.2186,24.2347,24.1944,24.2347,159016.0
2015-10-14 13:25:00,30.09,30.09,30.05,30.08,98844.0,24.2347,24.2347,24.2025,24.2266,98844.0
2015-10-14 13:30:00,30.08,30.11,30.06,30.1,175958.0,24.2266,24.2508,24.2105,24.2427,175958.0
2015-10-14 13:35:00,30.11,30.18,30.11,30.18,173364.0,24.2508,24.3072,24.2508,24.3072,173364.0
2015-10-14 13:40:00,30.18,30.18,30.14,30.16,154568.0,24.3072,24.3072,24.2749,24.2911,154568.0
2015-10-14 13:45:00,30.16,30.2,30.16,30.19,361982.0,24.2911,24.3233,24.2911,24.3152,361982.0
2015-10-14 13:50:00,30.19,30.2,30.16,30.18,220674.0,24.3152,24.3233,24.2911,24.3072,220674.0
2015-10-14 13:55:00,30.18,30.19,30.17,30.18,97584.0,24.3072,24.3152,24.2991,24.3072,97584.0
2015-10-14 14:00:00,30.18,30.23,30.18,30.18,179448.0,24.3072,24.3474,24.3072,24.3072,179448.0
2015-10-14 14:05:00,30.18,30.18,30.13,30.14,583850.0,24.3072,24.3072,24.2669,24.2749,583850.0
2015-10-14 14:10:00,30.14,30.19,30.13,30.17,237548.0,24.2749,24.3152,24.2669,24.2991,237548.0
2015-10-14 14:15:00,30.17,30.17,30.13,30.13,159928.0,24.2991,24.2991,24.2669,24.2669,159928.0
2015-10-14 14:20:00,30.13,30.17,30.13,30.15,137126.0,24.2669,24.2991,24.2669,24.283,137126.0
2015-10-14 14:25:00,30.15,30.16,30.03,30.04,164456.0,24.283,24.2911,24.1864,24.1944,164456.0
2015-10-14 14:30:00,30.03,30.06,30.02,30.06,239324.0,24.1864,24.2105,24.1783,24.2105,239324.0
2015-10-14 14:35:00,30.06,30.07,30.0,30.03,482576.0,24.2105,24.2186,24.1622,24.1864,482576.0
2015-10-14 14:40:00,30.03,30.05,30.02,30.04,179958.0,24.1864,24.2025,24.1783,24.1944,179958.0
2015-10-14 14:45:00,30.04,30.07,30.03,30.07,317260.0,24.1944,24.2186,24.1864,24.2186,317260.0
2015-10-14 14:50:00,30.07,30.08,30.05,30.07,126524.0,24.2186,24.2266,24.2025,24.2186,126524.0
2015-10-14 14:55:00,30.07,30.1,30.06,30.09,284696.0,24.2186,24.2427,24.2105,24.2347,284696.0
2015-10-14 15:00:00,30.09,30.11,30.08,30.09,479098.0,24.2347,24.2508,24.2266,24.2347,479098.0
2015-10-14 15:05:00,30.09,30.09,30.04,30.06,307386.0,24.2347,24.2347,24.1944,24.2105,307386.0
2015-10-14 15:10:00,30.05,30.08,30.04,30.05,140070.0,24.2025,24.2266,24.1944,24.2025,140070.0
2015-10-14 15:15:00,30.05,30.06,30.0,30.0,242620.0,24.2025,24.2105,24.1622,24.1622,242620.0
2015-10-14 15:20:00,30.0,30.02,29.98,30.02,407954.0,24.1622,24.1783,24.1461,24.1783,407954.0
2015-10-14 15:25:00,30.02,30.02,29.96,29.99,290634.0,24.1783,24.1783,24.13,24.1541,290634.0
2015-10-14 15:30:00,29.99,30.0,29.95,29.96,532556.0,24.1541,24.1622,24.1219,24.13,532556.0
2015-10-14 15:35:00,29.96,30.0,29.95,29.98,353170.0,24.13,24.1622,24.1219,24.1461,353170.0
2015-10-14 15:40:00,29.98,30.02,29.97,30.0,171972.0,24.1461,24.1783,24.138,24.1622,171972.0
2015-10-14 15:45:00,30.0,30.02,29.98,29.99,265452.0,24.1622,24.1783,24.1461,24.1541,265452.0
2015-10-14 15:50:00,29.99,30.02,29.96,29.97,609878.0,24.1541,24.1783,24.13,24.138,609878.0
2015-10-14 15:55:00,29.97,30.02,29.96,29.97,941396.0,24.138,24.1783,24.13,24.138,941396.0
2015-10-15 09:30:00,30.27,30.29,30.03,30.11,596864.0,24.3796,24.3958,24.1864,24.2508,596864.0
2015-10-15 09:35:00,30.11,30.17,30.08,30.11,152942.0,24.2508,24.2991,24.2266,24.2508,152942.0
2015-10-15 09:40:00,30.13,30.18,30.11,30.13,165820.0,24.2669,24.3072,24.2508,24.2669,165820.0
2015-10-15 09:45:00,30.13,30.2,30.06,30.09,365706.0,24.2669,24.3233,24.2105,24.2347,365706.0
2015-10-15 09:50:00,30.09,30.14,30.06,30.1,119234.0,24.2347,24.2749,24.2105,24.2427,119234.0
2015-10-15 09:55:00,30.09,30.15,30.08,30.14,83862.0,24.2347,24.283,24.2266,24.2749,83862.0
2015-10-15 10:00:00,30.14,30.17,30.1,30.11,119882.0,24.2749,24.2991,24.2427,24.2508,119882.0
2015-10-15 10:05:00,30.11,30.15,30.07,30.1,230584.0,24.2508,24.283,24.2186,24.2427,230584.0
2015-10-15 10:10:00,30.1,30.14,30.09,30.12,116018.0,24.2427,24.2749,24.2347,24.2588,116018.0
2015-10-15 10:15:00,30.13,30.14,30.09,30.13,121346.0,24.2669,24.2749,24.2347,24.2669,121346.0
2015-10-15 10:20:00,30.13,30.14,30.09,30.1,93480.0,24.2669,24.2749,24.2347,24.2427,93480.0
2015-10-15 10:25:00,30.09,30.11,30.08,30.11,115562.0,24.2347,24.2508,24.2266,24.2508,115562.0
2015-10-15 10:30:00,30.11,30.17,30.07,30.16,140826.0,24.2508,24.2991,24.2186,24.2911,140826.0
2015-10-15 10:35:00,30.17,30.18,30.11,30.13,460926.0,24.2991,24.3072,24.2508,24.2669,460926.0
2015-10-15 10:40:00,30.13,30.21,30.12,30.18,169902.0,24.2669,24.3313,24.2588,24.3072,169902.0
2015-10-15 10:45:00,30.18,30.2,30.15,30.2,107568.0,24.3072,24.3233,24.283,24.3233,107568.0
2015-10-15 10:50:00,30.21,30.22,30.19,30.2,71174.0,24.3313,24.3394,24.3152,24.3233,71174.0
2015-10-15 10:55:00,30.2,30.21,30.17,30.19,63726.0,24.3233,24.3313,24.2991,24.3152,63726.0
2015-10-15 11:00:00,30.18,30.2,30.17,30.2,82162.0,24.3072,24.3233,24.2991,24.3233,82162.0
2015-10-15 11:05:00,30.2,30.22,30.17,30.18,114082.0,24.3233,24.3394,24.2991,24.3072,114082.0
2015-10-15 11:10:00,30.18,30.2,30.15,30.16,130698.0,24.3072,24.3233,24.283,24.2911,130698.0
2015-10-15 11:15:00,30.16,30.17,30.11,30.11,154444.0,24.2911,24.2991,24.2508,24.2508,154444.0
2015-10-15 11:20:00,30.11,30.12,30.09,30.09,80280.0,24.2508,24.2588,24.2347,24.2347,80280.0
2015-10-15 11:25:00,30.1,30.14,30.1,30.13,77332.0,24.2427,24.2749,24.2427,24.2669,77332.0
2015-10-15 11:30:00,30.13,30.18,30.12,30.15,85728.0,24.2669,24.3072,24.2588,24.283,85728.0
2015-10-15 11:35:00,30.16,30.21,30.15,30.2,205146.0,24.2911,24.3313,24.283,24.3233,205146.0
2015-10-15 11:40:00,30.2,30.2,30.15,30.17,112560.0,24.3233,24.3233,24.283,24.2991,112560.0
2015-10-15 11:45:00,30.17,30.18,30.14,30.14,134150.0,24.2991,24.3072,24.2749,24.2749,134150.0
2015-10-15 11:50:00,30.14,30.14,30.1,30.12,89416.0,24.2749,24.2749,24.2427,24.2588,89416.0
2015-10-15 11:55:00,30.11,30.13,30.09,30.13,112996.0,24.2508,24.2669,24.2347,24.2669,112996.0
2015-10-15 12:00:00,30.13,30.17,30.11,30.16,88626.0,24.2669,24.2991,24.2508,24.2911,88626.0
2015-10-15 12:05:00,30.15,30.17,30.15,30.17,42652.0,24.283,24.2991,24.283,24.2991,42652.0
2015-10-15 12:10:00,30.18,30.2,30.15,30.18,48982.0,24.3072,24.3233,24.283,24.3072,48982.0
2015-10-15 12:15:00,30.19,30.2,30.18,30.2,43424.0,24.3152,24.3233,24.3072,24.3233,43424.0
2015-10-15 12:20:00,30.21,30.25,30.2,30.2,122612.0,24.3313,24.3635,24.3233,24.3233,122612.0
2015-10-15 12:25:00,30.2,30.26,30.2,30.26,84296.0,24.3233,24.3716,24.3233,24.3716,84296.0
2015-10-15 12:30:00,30.27,30.27,30.21,30.21,70326.0,24.3796,24.3796,24.3313,24.3313,70326.0
2015-10-15 12:35:00,30.22,30.22,30.18,30.22,96740.0,24.3394,24.3394,24.3072,24.3394,96740.0
2015-10-15 12:40:00,30.22,30.29,30.21,30.28,79838.0,24.3394,24.3958,24.3313,24.3877,79838.0
2015-10-15 12:45:00,30.28,30.29,30.25,30.29,88892.0,24.3877,24.3958,24.3635,24.3958,88892.0
2015-10-15 12:50:00,30.29,30.3,30.24,30.25,134988.0,24.3958,24.4038,24.3555,24.3635,134988.0
2015-10-15 12:55:00,30.25,30.27,30.25,30.25,82376.0,24.3635,24.3796,24.3635,24.3635,82376.0
2015-10-15 13:00:00,30.25,30.29,30.25,30.29,134386.0,24.3635,24.3958,24.3635,24.3958,134386.0
2015-10-15 13:05:00,30.29,30.33,30.29,30.32,102662.0,24.3958,24.428,24.3958,24.4199,102662.0
2015-10-15 13:10:00,30.33,30.33,30.3,30.31,73638.0,24.428,24.428,24.4038,24.4119,73638.0
2015-10-15 13:15:00,30.32,30.34,30.31,30.33,73292.0,24.4199,24.436,24.4119,24.428,73292.0
2015-10-15 13:20:00,30.33,30.36,30.33,30.35,81826.0,24.428,24.4521,24.428,24.4441,81826.0
2015-10-15 13:25:00,30.35,30.36,30.33,30.34,134836.0,24.4441,24.4521,24.428,24.436,134836.0
2015-10-15 13:30:00,30.34,30.34,30.31,30.31,67244.0,24.436,24.436,24.4119,24.4119,67244.0
2015-10-15 13:35:00,30.31,30.34,30.31,30.33,74836.0,24.4119,24.436,24.4119,24.428,74836.0
2015-10-15 13:40:00,30.33,30.33,30.3,30.32,71842.0,24.428,24.428,24.4038,24.4199,71842.0
2015-10-15 13:45:00,30.32,30.33,30.3,30.3,65464.0,24.4199,24.428,24.4038,24.4038,65464.0
2015-10-15 13:50:00,30.31,30.33,30.3,30.33,85638.0,24.4119,24.428,24.4038,24.428,85638.0
2015-10-15 13:55:00,30.33,30.33,30.3,30.3,85178.0,24.428,24.428,24.4038,24.4038,85178.0
2015-10-15 14:00:00,30.3,30.33,30.3,30.31,64434.0,24.4038,24.428,24.4038,24.4119,64434.0
2015-10-15 14:05:00,30.32,30.34,30.31,30.33,61782.0,24.4199,24.436,24.4119,24.428,61782.0
2015-10-15 14:10:00,30.33,30.36,30.32,30.35,101720.0,24.428,24.4521,24.4199,24.4441,101720.0
2015-10-15 14:15:00,30.35,30.36,30.34,30.36,98332.0,24.4441,24.4521,24.436,24.4521,98332.0
2015-10-15 14:20:00,30.36,30.38,30.35,30.36,59486.0,24.4521,24.4682,24.4441,24.4521,59486.0
2015-10-15 14:25:00,30.36,30.36,30.33,30.34,74954.0,24.4521,24.4521,24.428,24.436,74954.0
2015-10-15 14:30:00,30.35,30.38,30.33,30.37,100484.0,24.4441,24.4682,24.428,24.4602,100484.0
2015-10-15 14:35:00,30.37,30.4,30.36,30.4,225196.0,24.4602,24.4844,24.4521,24.4844,225196.0
2015-10-15 14:40:00,30.4,30.43,30.38,30.41,144048.0,24.4844,24.5085,24.4682,24.4924,144048.0
2015-10-15 14:45:00,30.42,30.43,30.4,30.4,82546.0,24.5005,24.5085,24.4844,24.4844,82546.0
2015-10-15 14:50:00,30.41,30.43,30.4,30.43,192580.0,24.4924,24.5085,24.4844,24.5085,192580.0
2015-10-15 14:55:00,30.43,30.46,30.43,30.43,118086.0,24.5085,24.5327,24.5085,24.5085,118086.0
2015-10-15 15:00:00,30.43,30.45,30.42,30.45,225926.0,24.5085,24.5246,24.5005,24.5246,225926.0
2015-10-15 15:05:00,30.45,30.46,30.42,30.43,156448.0,24.5246,24.5327,24.5005,24.5085,156448.0
2015-10-15 15:10:00,30.43,30.46,30.43,30.45,186336.0,24.5085,24.5327,24.5085,24.5246,186336.0
2015-10-15 15:15:00,30.45,30.5,30.45,30.49,194438.0,24.5246,24.5649,24.5246,24.5568,194438.0
2015-10-15 15:20:00,30.5,30.53,30.46,30.47,257828.0,24.5649,24.5891,24.5327,24.5407,257828.0
2015-10-15 15:25:00,30.46,30.47,30.43,30.47,223086.0,24.5327,24.5407,24.5085,24.5407,223086.0
2015-10-15 15:30:00,30.46,30.5,30.45,30.49,186654.0,24.5327,24.5649,24.5246,24.5568,186654.0
2015-10-15 15:35:00,30.49,30.51,30.48,30.5,262894.0,24.5568,24.5729,24.5488,24.5649,262894.0
2015-10-15 15:40:00,30.5,30.51,30.45,30.5,335346.0,24.5649,24.5729,24.5246,24.5649,335346.0
2015-10-15 15:45:00,30.5,30.5,30.49,30.49,250948.0,24.5649,24.5649,24.5568,24.5568,250948.0
2015-10-15 15:50:00,30.5,30.53,30.49,30.53,377758.0,24.5649,24.5891,24.5568,24.5891,377758.0
2015-10-15 15:55:00,30.53,30.54,30.5,30.5,462412.0,24.5891,24.5971,24.5649,24.5649,462412.0
2015-10-16 09:30:00,30.61,30.68,30.42,30.46,1686574.0,24.6535,24.7099,24.5005,24.5327,1686574.0
2015-10-16 09:35:00,30.46,30.57,30.45,30.56,284654.0,24.5327,24.6213,24.5246,24.6132,284654.0
2015-10-16 09:40:00,30.56,30.56,30.43,30.43,238972.0,24.6132,24.6132,24.5085,24.5085,238972.0
2015-10-16 09:45:00,30.43,30.48,30.43,30.46,134280.0,24.5085,24.5488,24.5085,24.5327,134280.0
2015-10-16 09:50:00,30.46,30.48,30.43,30.43,119860.0,24.5327,24.5488,24.5085,24.5085,119860.0
2015-10-16 09:55:00,30.43,30.45,30.41,30.41,120040.0,24.5085,24.5246,24.4924,24.4924,120040.0
2015-10-16 10:00:00,30.41,30.45,30.4,30.44,107406.0,24.4924,24.5246,24.4844,24.5166,107406.0
2015-10-16 10:05:00,30.43,30.45,30.41,30.42,57046.0,24.5085,24.5246,24.4924,24.5005,57046.0
2015-10-16 10:10:00,30.42,30.45,30.41,30.43,116004.0,24.5005,24.5246,24.4924,24.5085,116004.0
2015-10-16 10:15:00,30.43,30.44,30.41,30.42,125038.0,24.5085,24.5166,24.4924,24.5005,125038.0
2015-10-16 10:20:00,30.42,30.45,30.42,30.45,102594.0,24.5005,24.5246,24.5005,24.5246,102594.0
2015-10-16 10:25:00,30.45,30.45,30.42,30.43,84386.0,24.5246,24.5246,24.5005,24.5085,84386.0
2015-10-16 10:30:00,30.43,30.47,30.42,30.45,90096.0,24.5085,24.5407,24.5005,24.5246,90096.0
2015-10-16 10:35:00,30.45,30.48,30.43,30.47,203930.0,24.5246,24.5488,24.5085,24.5407,203930.0
2015-10-16 10:40:00,30.47,30.47,30.45,30.47,81256.0,24.5407,24.5407,24.5246,24.5407,81256.0
2015-10-16 10:45:00,30.47,30.5,30.46,30.47,146066.0,24.5407,24.5649,24.5327,24.5407,146066.0
2015-10-16 10:50:00,30.47,30.48,30.45,30.47,82602.0,24.5407,24.5488,24.5246,24.5407,82602.0
2015-10-16 10:55:00,30.47,30.5,30.46,30.49,110826.0,24.5407,24.5649,24.5327,24.5568,110826.0
2015-10-16 11:00:00,30.49,30.51,30.48,30.48,91546.0,24.5568,24.5729,24.5488,24.5488,91546.0
2015-10-16 11:05:00,30.48,30.49,30.46,30.49,111126.0,24.5488,24.5568,24.5327,24.5568,111126.0
2015-10-16 11:10:00,30.49,30.5,30.48,30.5,95572.0,24.5568,24.5649,24.5488,24.5649,95572.0
2015-10-16 11:15:00,30.5,30.52,30.49,30.5,150820.0,24.5649,24.581,24.5568,24.5649,150820.0
2015-10-16 11:20:00,30.5,30.5,30.47,30.49,163378.0,24.5649,24.5649,24.5407,24.5568,163378.0
2015-10-16 11:25:00,30.49,30.52,30.48,30.49,66972.0,24.5568,24.581,24.5488,24.5568,66972.0
2015-10-16 11:30:00,30.5,30.53,30.5,30.52,47546.0,24.5649,24.5891,24.5649,24.581,47546.0
2015-10-16 11:35:00,30.52,30.53,30.5,30.53,60630.0,24.581,24.5891,24.5649,24.5891,60630.0
2015-10-16 11:40:00,30.53,30.54,30.52,30.52,74920.0,24.5891,24.5971,24.581,24.581,74920.0
2015-10-16 11:45:00,30.52,30.53,30.48,30.5,197056.0,24.581,24.5891,24.5488,24.5649,197056.0
2015-10-16 11:50:00,30.5,30.52,30.49,30.5,136532.0,24.5649,24.581,24.5568,24.5649,136532.0
2015-10-16 11:55:00,30.5,30.5,30.48,30.5,88702.0,24.5649,24.5649,24.5488,24.5649,88702.0
2015-10-16 12:00:00,30.5,30.5,30.48,30.5,43248.0,24.5649,24.5649,24.5488,24.5649,43248.0
2015-10-16 12:05:00,30.5,30.52,30.48,30.49,80838.0,24.5649,24.581,24.5488,24.5568,80838.0
2015-10-16 12:10:00,30.49,30.5,30.46,30.46,85464.0,24.5568,24.5649,24.5327,24.5327,85464.0
2015-10-16 12:15:00,30.46,30.5,30.44,30.49,67760.0,24.5327,24.5649,24.5166,24.5568,67760.0
2015-10-16 12:20:00,30.49,30.49,30.46,30.46,56920.0,24.5568,24.5568,24.5327,24.5327,56920.0
2015-10-16 12:25:00,30.46,30.46,30.43,30.43,63330.0,24.5327,24.5327,24.5085,24.5085,63330.0
2015-10-16 12:30:00,30.44,30.47,30.43,30.46,87096.0,24.5166,24.5407,24.5085,24.5327,87096.0
2015-10-16 12:35:00,30.46,30.48,30.45,30.48,56074.0,24.5327,24.5488,24.5246,24.5488,56074.0
2015-10-16 12:40:00,30.47,30.47,30.44,30.44,36516.0,24.5407,24.5407,24.5166,24.5166,36516.0
2015-10-16 12:45:00,30.45,30.46,30.43,30.46,85504.0,24.5246,24.5327,24.5085,24.5327,85504.0
2015-10-16 12:50:00,30.46,30.47,30.45,30.45,39562.0,24.5327,24.5407,24.5246,24.5246,39562.0
2015-10-16 12:55:00,30.46,30.48,30.45,30.47,46430.0,24.5327,24.5488,24.5246,24.5407,46430.0
2015-10-16 13:00:00,30.47,30.48,30.45,30.46,61046.0,24.5407,24.5488,24.5246,24.5327,61046.0
2015-10-16 13:05:00,30.45,30.46,30.43,30.45,78068.0,24.5246,24.5327,24.5085,24.5246,78068.0
2015-10-16 13:10:00,30.45,30.48,30.44,30.46,60458.0,24.5246,24.5488,24.5166,24.5327,60458.0
2015-10-16 13:15:00,30.46,30.46,30.45,30.46,63208.0,24.5327,24.5327,24.5246,24.5327,63208.0
2015-10-16 13:20:00,30.46,30.48,30.46,30.47,117206.0,24.5327,24.5488,24.5327,24.5407,117206.0
2015-10-16 13:25:00,30.47,30.47,30.44,30.45,88876.0,24.5407,24.5407,24.5166,24.5246,88876.0
2015-10-16 13:30:00,30.45,30.45,30.43,30.43,47162.0,24.5246,24.5246,24.5085,24.5085,47162.0
2015-10-16 13:35:00,30.43,30.47,30.43,30.46,52556.0,24.5085,24.5407,24.5085,24.5327,52556.0
2015-10-16 13:40:00,30.46,30.46,30.43,30.43,73400.0,24.5327,24.5327,24.5085,24.5085,73400.0
2015-10-16 13:45:00,30.43,30.43,30.42,30.43,107224.0,24.5085,24.5085,24.5005,24.5085,107224.0
2015-10-16 13:50:00,30.43,30.45,30.42,30.43,63804.0,24.5085,24.5246,24.5005,24.5085,63804.0
2015-10-16 13:55:00,30.43,30.45,30.42,30.42,84500.0,24.5085,24.5246,24.5005,24.5005,84500.0
2015-10-16 14:00:00,30.43,30.43,30.41,30.43,69172.0,24.5085,24.5085,24.4924,24.5085,69172.0
2015-10-16 14:05:00,30.42,30.44,30.41,30.43,86948.0,24.5005,24.5166,24.4924,24.5085,86948.0
2015-10-16 14:10:00,30.43,30.45,30.43,30.45,55486.0,24.5085,24.5246,24.5085,24.5246,55486.0
2015-10-16 14:15:00,30.45,30.47,30.45,30.46,67610.0,24.5246,24.5407,24.5246,24.5327,67610.0
2015-10-16 14:20:00,30.46,30.48,30.45,30.48,128416.0,24.5327,24.5488,24.5246,24.5488,128416.0
2015-10-16 14:25:00,30.48,30.5,30.48,30.5,176462.0,24.5488,24.5649,24.5488,24.5649,176462.0
2015-10-16 14:30:00,30.5,30.52,30.5,30.52,170914.0,24.5649,24.581,24.5649,24.581,170914.0
2015-10-16 14:35:00,30.52,30.56,30.52,30.55,226930.0,24.581,24.6132,24.581,24.6052,226930.0
2015-10-16 14:40:00,30.56,30.58,30.55,30.58,214920.0,24.6132,24.6293,24.6052,24.6293,214920.0
2015-10-16 14:45:00,30.58,30.58,30.52,30.53,118730.0,24.6293,24.6293,24.581,24.5891,118730.0
2015-10-16 14:50:00,30.52,30.55,30.52,30.53,166918.0,24.581,24.6052,24.581,24.5891,166918.0
2015-10-16 14:55:00,30.53,30.58,30.53,30.57,127700.0,24.5891,24.6293,24.5891,24.6213,127700.0
2015-10-16 15:00:00,30.57,30.6,30.57,30.57,142744.0,24.6213,24.6454,24.6213,24.6213,142744.0
2015-10-16 15:05:00,30.58,30.58,30.54,30.54,77022.0,24.6293,24.6293,24.5971,24.5971,77022.0
2015-10-16 15:10:00,30.54,30.56,30.53,30.55,105692.0,24.5971,24.6132,24.5891,24.6052,105692.0
2015-10-16 15:15:00,30.56,30.59,30.56,30.58,109562.0,24.6132,24.6374,24.6132,24.6293,109562.0
2015-10-16 15:20:00,30.58,30.6,30.58,30.58,103518.0,24.6293,24.6454,24.6293,24.6293,103518.0
2015-10-16 15:25:00,30.58,30.59,30.56,30.56,153768.0,24.6293,24.6374,24.6132,24.6132,153768.0
2015-10-16 15:30:00,30.56,30.61,30.56,30.61,131250.0,24.6132,24.6535,24.6132,24.6535,131250.0
2015-10-16 15:35:00,30.61,30.62,30.6,30.61,149664.0,24.6535,24.6615,24.6454,24.6535,149664.0
2015-10-16 15:40:00,30.61,30.63,30.6,30.63,211914.0,24.6535,24.6696,24.6454,24.6696,211914.0
2015-10-16 15:45:00,30.63,30.63,30.6,30.61,171798.0,24.6696,24.6696,24.6454,24.6535,171798.0
2015-10-16 15:50:00,30.62,30.65,30.61,30.65,396086.0,24.6615,24.6857,24.6535,24.6857,396086.0
2015-10-16 15:55:00,30.65,30.68,30.64,30.66,613094.0,24.6857,24.7099,24.6776,24.6938,613094.0
2015-10-19 09:30:00,30.58,30.64,30.47,30.61,338914.0,24.6293,24.6776,24.5407,24.6535,338914.0
2015-10-19 09:35:00,30.61,30.68,30.6,30.67,186814.0,24.6535,24.7099,24.6454,24.7018,186814.0
2015-10-19 09:40:00,30.67,30.7,30.58,30.58,273998.0,24.7018,24.726,24.6293,24.6293,273998.0
2015-10-19 09:45:00,30.59,30.66,30.58,30.65,142238.0,24.6374,24.6938,24.6293,24.6857,142238.0
2015-10-19 09:50:00,30.65,30.66,30.55,30.56,180644.0,24.6857,24.6938,24.6052,24.6132,180644.0
2015-10-19 09:55:00,30.56,30.61,30.55,30.61,181656.0,24.6132,24.6535,24.6052,24.6535,181656.0
2015-10-19 10:00:00,30.61,30.61,30.57,30.6,188986.0,24.6535,24.6535,24.6213,24.6454,188986.0
2015-10-19 10:05:00,30.59,30.6,30.57,30.59,117508.0,24.6374,24.6454,24.6213,24.6374,117508.0
2015-10-19 10:10:00,30.59,30.71,30.56,30.7,113802.0,24.6374,24.734,24.6132,24.726,113802.0
2015-10-19 10:15:00,30.71,30.72,30.64,30.65,231328.0,24.734,24.7421,24.6776,24.6857,231328.0
2015-10-19 10:20:00,30.66,30.68,30.64,30.65,86506.0,24.6938,24.7099,24.6776,24.6857,86506.0
2015-10-19 10:25:00,30.64,30.66,30.63,30.64,88808.0,24.6776,24.6938,24.6696,24.6776,88808.0
2015-10-19 10:30:00,30.64,30.67,30.62,30.66,96254.0,24.6776,24.7018,24.6615,24.6938,96254.0
2015-10-19 10:35:00,30.65,30.71,30.65,30.71,95794.0,24.6857,24.734,24.6857,24.734,95794.0
2015-10-19 10:40:00,30.71,30.72,30.68,30.72,193888.0,24.734,24.7421,24.7099,24.7421,193888.0
2015-10-19 10:45:00,30.71,30.73,30.67,30.67,156896.0,24.734,24.7501,24.7018,24.7018,156896.0
2015-10-19 10:50:00,30.67,30.69,30.67,30.69,90420.0,24.7018,24.7179,24.7018,24.7179,90420.0
2015-10-19 10:55:00,30.69,30.73,30.68,30.73,81384.0,24.7179,24.7501,24.7099,24.7501,81384.0
2015-10-19 11:00:00,30.72,30.73,30.68,30.71,97648.0,24.7421,24.7501,24.7099,24.734,97648.0
2015-10-19 11:05:00,30.72,30.74,30.7,30.73,148034.0,24.7421,24.7582,24.726,24.7501,148034.0
2015-10-19 11:10:00,30.73,30.75,30.72,30.75,96740.0,24.7501,24.7662,24.7421,24.7662,96740.0
2015-10-19 11:15:00,30.75,30.78,30.74,30.74,142940.0,24.7662,24.7904,24.7582,24.7582,142940.0
2015-10-19 11:20:00,30.75,30.76,30.73,30.75,74028.0,24.7662,24.7743,24.7501,24.7662,74028.0
2015-10-19 11:25:00,30.75,30.76,30.74,30.74,100016.0,24.7662,24.7743,24.7582,24.7582,100016.0
2015-10-19 11:30:00,30.75,30.77,30.74,30.77,224068.0,24.7662,24.7824,24.7582,24.7824,224068.0
2015-10-19 11:35:00,30.77,30.78,30.74,30.75,133834.0,24.7824,24.7904,24.7582,24.7662,133834.0
2015-10-19 11:40:00,30.75,30.78,30.73,30.74,279036.0,24.7662,24.7904,24.7501,24.7582,279036.0
2015-10-19 11:45:00,30.74,30.75,30.74,30.75,131904.0,24.7582,24.7662,24.7582,24.7662,131904.0
2015-10-19 11:50:00,30.75,30.79,30.74,30.77,163324.0,24.7662,24.7985,24.7582,24.7824,163324.0
2015-10-19 11:55:00,30.77,30.77,30.74,30.75,196442.0,24.7824,24.7824,24.7582,24.7662,196442.0
2015-10-19 12:00:00,30.75,30.78,30.75,30.75,113102.0,24.7662,24.7904,24.7662,24.7662,113102.0
2015-10-19 12:05:00,30.75,30.77,30.74,30.77,87160.0,24.7662,24.7824,24.7582,24.7824,87160.0
2015-10-19 12:10:00,30.77,30.78,30.75,30.77,89652.0,24.7824,24.7904,24.7662,24.7824,89652.0
2015-10-19 12:15:00,30.76,30.77,30.74,30.74,56920.0,24.7743,24.7824,24.7582,24.7582,56920.0
2015-10-19 12:20:00,30.75,30.75,30.73,30.75,147136.0,24.7662,24.7662,24.7501,24.7662,147136.0
2015-10-19 12:25:00,30.75,30.78,30.75,30.77,77186.0,24.7662,24.7904,24.7662,24.7824,77186.0
2015-10-19 12:30:00,30.78,30.79,30.77,30.78,72944.0,24.7904,24.7985,24.7824,24.7904,72944.0
2015-10-19 12:35:00,30.78,30.8,30.77,30.79,87128.0,24.7904,24.8065,24.7824,24.7985,87128.0
2015-10-19 12:40:00,30.8,30.8,30.78,30.8,106472.0,24.8065,24.8065,24.7904,24.8065,106472.0
2015-10-19 12:45:00,30.8,30.81,30.75,30.75,77986.0,24.8065,24.8146,24.7662,24.7662,77986.0
2015-10-19 12:50:00,30.75,30.77,30.74,30.74,116444.0,24.7662,24.7824,24.7582,24.7582,116444.0
2015-10-19 12:55:00,30.74,30.75,30.73,30.75,174638.0,24.7582,24.7662,24.7501,24.7662,174638.0
2015-10-19 13:00:00,30.75,30.77,30.74,30.76,77600.0,24.7662,24.7824,24.7582,24.7743,77600.0
2015-10-19 13:05:00,30.75,30.77,30.72,30.72,98144.0,24.7662,24.7824,24.7421,24.7421,98144.0
2015-10-19 13:10:00,30.72,30.74,30.68,30.7,135452.0,24.7421,24.7582,24.7099,24.726,135452.0
2015-10-19 13:15:00,30.7,30.73,30.68,30.69,187516.0,24.726,24.7501,24.7099,24.7179,187516.0
2015-10-19 13:20:00,30.69,30.72,30.68,30.72,110900.0,24.7179,24.7421,24.7099,24.7421,110900.0
2015-10-19 13:25:00,30.72,30.73,30.71,30.72,112398.0,24.7421,24.7501,24.734,24.7421,112398.0
2015-10-19 13:30:00,30.71,30.73,30.69,30.72,232250.0,24.734,24.7501,24.7179,24.7421,232250.0
2015-10-19 13:35:00,30.72,30.74,30.7,30.73,101792.0,24.7421,24.7582,24.726,24.7501,101792.0
2015-10-19 13:40:00,30.73,30.74,30.71,30.71,74820.0,24.7501,24.7582,24.734,24.734,74820.0
2015-10-19 13:45:00,30.71,30.74,30.71,30.73,74638.0,24.734,24.7582,24.734,24.7501,74638.0
2015-10-19 13:50:00,30.73,30.75,30.71,30.75,53138.0,24.7501,24.7662,24.734,24.7662,53138.0
2015-10-19 13:55:00,30.74,30.75,30.73,30.74,146162.0,24.7582,24.7662,24.7501,24.7582,146162.0
2015-10-19 14:00:00,30.74,30.75,30.7,30.72,79966.0,24.7582,24.7662,24.726,24.7421,79966.0
2015-10-19 14:05:00,30.72,30.74,30.7,30.72,91074.0,24.7421,24.7582,24.726,24.7421,91074.0
2015-10-19 14:10:00,30.71,30.74,30.7,30.73,95032.0,24.734,24.7582,24.726,24.7501,95032.0
2015-10-19 14:15:00,30.74,30.74,30.7,30.7,102928.0,24.7582,24.7582,24.726,24.726,102928.0
2015-10-19 14:20:00,30.7,30.71,30.68,30.71,75210.0,24.726,24.734,24.7099,24.734,75210.0
2015-10-19 14:25:00,30.7,30.71,30.7,30.7,116760.0,24.726,24.734,24.726,24.726,116760.0
2015-10-19 14:30:00,30.7,30.72,30.69,30.7,109862.0,24.726,24.7421,24.7179,24.726,109862.0
2015-10-19 14:35:00,30.7,30.72,30.7,30.71,160752.0,24.726,24.7421,24.726,24.734,160752.0
2015-10-19 14:40:00,30.71,30.72,30.7,30.72,95032.0,24.734,24.7421,24.726,24.7421,95032.0
2015-10-19 14:45:00,30.72,30.73,30.69,30.69,60688.0,24.7421,24.7501,24.7179,24.7179,60688.0
2015-10-19 14:50:00,30.69,30.74,30.68,30.71,79266.0,24.7179,24.7582,24.7099,24.734,79266.0
2015-10-19 14:55:00,30.72,30.73,30.7,30.7,123770.0,24.7421,24.7501,24.726,24.726,123770.0
2015-10-19 15:00:00,30.71,30.73,30.7,30.73,197856.0,24.734,24.7501,24.726,24.7501,197856.0
2015-10-19 15:05:00,30.72,30.74,30.71,30.74,195346.0,24.7421,24.7582,24.734,24.7582,195346.0
2015-10-19 15:10:00,30.74,30.75,30.73,30.73,131528.0,24.7582,24.7662,24.7501,24.7501,131528.0
2015-10-19 15:15:00,30.73,30.75,30.73,30.74,83430.0,24.7501,24.7662,24.7501,24.7582,83430.0
2015-10-19 15:20:00,30.74,30.75,30.73,30.75,85588.0,24.7582,24.7662,24.7501,24.7662,85588.0
2015-10-19 15:25:00,30.75,30.76,30.74,30.74,171750.0,24.7662,24.7743,24.7582,24.7582,171750.0
2015-10-19 15:30:00,30.74,30.75,30.72,30.73,136710.0,24.7582,24.7662,24.7421,24.7501,136710.0
2015-10-19 15:35:00,30.73,30.76,30.72,30.75,222358.0,24.7501,24.7743,24.7421,24.7662,222358.0
2015-10-19 15:40:00,30.75,30.78,30.74,30.78,175872.0,24.7662,24.7904,24.7582,24.7904,175872.0
2015-10-19 15:45:00,30.78,30.78,30.74,30.74,250608.0,24.7904,24.7904,24.7582,24.7582,250608.0
2015-10-19 15:50:00,30.74,30.75,30.73,30.75,265084.0,24.7582,24.7662,24.7501,24.7662,265084.0
2015-10-19 15:55:00,30.75,30.79,30.73,30.79,521212.0,24.7662,24.7985,24.7501,24.7985,521212.0
2015-10-20 09:30:00,30.6,30.79,30.6,30.65,332204.0,24.6454,24.7985,24.6454,24.6857,332204.0
2015-10-20 09:35:00,30.65,30.71,30.61,30.69,268564.0,24.6857,24.734,24.6535,24.7179,268564.0
2015-10-20 09:40:00,30.68,30.72,30.65,30.72,254078.0,24.7099,24.7421,24.6857,24.7421,254078.0
2015-10-20 09:45:00,30.73,30.78,30.7,30.74,150350.0,24.7501,24.7904,24.726,24.7582,150350.0
2015-10-20 09:50:00,30.75,30.81,30.75,30.8,257764.0,24.7662,24.8146,24.7662,24.8065,257764.0
2015-10-20 09:55:00,30.81,30.82,30.8,30.8,177356.0,24.8146,24.8226,24.8065,24.8065,177356.0
2015-10-20 10:00:00,30.8,30.81,30.76,30.79,165350.0,24.8065,24.8146,24.7743,24.7985,165350.0
2015-10-20 10:05:00,30.79,30.84,30.77,30.83,342564.0,24.7985,24.8387,24.7824,24.8307,342564.0
2015-10-20 10:10:00,30.84,30.85,30.78,30.79,143052.0,24.8387,24.8468,24.7904,24.7985,143052.0
2015-10-20 10:15:00,30.79,30.79,30.75,30.78,145434.0,24.7985,24.7985,24.7662,24.7904,145434.0
2015-10-20 10:20:00,30.78,30.81,30.76,30.78,128592.0,24.7904,24.8146,24.7743,24.7904,128592.0
2015-10-20 10:25:00,30.78,30.79,30.72,30.75,234666.0,24.7904,24.7985,24.7421,24.7662,234666.0
2015-10-20 10:30:00,30.75,30.79,30.75,30.79,135554.0,24.7662,24.7985,24.7662,24.7985,135554.0
2015-10-20 10:35:00,30.79,30.8,30.77,30.8,167676.0,24.7985,24.8065,24.7824,24.8065,167676.0
2015-10-20 10:40:00,30.8,30.84,30.78,30.82,135780.0,24.8065,24.8387,24.7904,24.8226,135780.0
2015-10-20 10:45:00,30.82,30.88,30.82,30.87,130622.0,24.8226,24.8709,24.8226,24.8629,130622.0
2015-10-20 10:50:00,30.88,30.9,30.87,30.9,166458.0,24.8709,24.8871,24.8629,24.8871,166458.0
2015-10-20 10:55:00,30.9,30.9,30.86,30.89,156434.0,24.8871,24.8871,24.8548,24.879,156434.0
2015-10-20 11:00:00,30.89,30.89,30.85,30.85,91826.0,24.879,24.879,24.8468,24.8468,91826.0
2015-10-20 11:05:00,30.86,30.86,30.81,30.83,95816.0,24.8548,24.8548,24.8146,24.8307,95816.0
2015-10-20 11:10:00,30.83,30.84,30.78,30.8,106102.0,24.8307,24.8387,24.7904,24.8065,106102.0
2015-10-20 11:15:00,30.79,30.8,30.74,30.78,74410.0,24.7985,24.8065,24.7582,24.7904,74410.0
2015-10-20 11:20:00,30.79,30.82,30.78,30.82,138550.0,24.7985,24.8226,24.7904,24.8226,138550.0
2015-10-20 11:25:00,30.82,30.83,30.81,30.83,69192.0,24.8226,24.8307,24.8146,24.8307,69192.0
2015-10-20 11:30:00,30.83,30.84,30.82,30.83,312912.0,24.8307,24.8387,24.8226,24.8307,312912.0
2015-10-20 11:35:00,30.83,30.84,30.79,30.83,174860.0,24.8307,24.8387,24.7985,24.8307,174860.0
2015-10-20 11:40:00,30.83,30.86,30.81,30.82,79986.0,24.8307,24.8548,24.8146,24.8226,79986.0
2015-10-20 11:45:00,30.82,30.85,30.82,30.84,73432.0,24.8226,24.8468,24.8226,24.8387,73432.0
2015-10-20 11:50:00,30.84,30.87,30.78,30.78,77606.0,24.8387,24.8629,24.7904,24.7904,77606.0
2015-10-20 11:55:00,30.78,30.81,30.76,30.78,163192.0,24.7904,24.8146,24.7743,24.7904,163192.0
2015-10-20 12:00:00,30.78,30.8,30.76,30.77,91558.0,24.7904,24.8065,24.7743,24.7824,91558.0
2015-10-20 12:05:00,30.77,30.81,30.77,30.8,109732.0,24.7824,24.8146,24.7824,24.8065,109732.0
2015-10-20 12:10:00,30.8,30.8,30.78,30.78,80476.0,24.8065,24.8065,24.7904,24.7904,80476.0
2015-10-20 12:15:00,30.78,30.8,30.75,30.75,72312.0,24.7904,24.8065,24.7662,24.7662,72312.0
2015-10-20 12:20:00,30.75,30.77,30.73,30.73,60898.0,24.7662,24.7824,24.7501,24.7501,60898.0
2015-10-20 12:25:00,30.73,30.79,30.72,30.79,55344.0,24.7501,24.7985,24.7421,24.7985,55344.0
2015-10-20 12:30:00,30.79,30.79,30.77,30.78,59686.0,24.7985,24.7985,24.7824,24.7904,59686.0
2015-10-20 12:35:00,30.78,30.81,30.75,30.81,73354.0,24.7904,24.8146,24.7662,24.8146,73354.0
2015-10-20 12:40:00,30.81,30.83,30.79,30.82,113850.0,24.8146,24.8307,24.7985,24.8226,113850.0
2015-10-20 12:45:00,30.82,30.84,30.82,30.83,53010.0,24.8226,24.8387,24.8226,24.8307,53010.0
2015-10-20 12:50:00,30.83,30.84,30.8,30.81,74158.0,24.8307,24.8387,24.8065,24.8146,74158.0
2015-10-20 12:55:00,30.8,30.8,30.75,30.8,79162.0,24.8065,24.8065,24.7662,24.8065,79162.0
2015-10-20 13:00:00,30.8,30.8,30.77,30.79,121154.0,24.8065,24.8065,24.7824,24.7985,121154.0
2015-10-20 13:05:00,30.79,30.81,30.74,30.75,91456.0,24.7985,24.8146,24.7582,24.7662,91456.0
2015-10-20 13:10:00,30.76,30.83,30.76,30.82,69608.0,24.7743,24.8307,24.7743,24.8226,69608.0
2015-10-20 13:15:00,30.82,30.86,30.82,30.83,87590.0,24.8226,24.8548,24.8226,24.8307,87590.0
2015-10-20 13:20:00,30.83,30.86,30.83,30.83,96010.0,24.8307,24.8548,24.8307,24.8307,96010.0
2015-10-20 13:25:00,30.83,30.88,30.83,30.88,179502.0,24.8307,24.8709,24.8307,24.8709,179502.0
2015-10-20 13:30:00,30.88,30.89,30.85,30.87,177890.0,24.8709,24.879,24.8468,24.8629,177890.0
2015-10-20 13:35:00,30.87,30.87,30.82,30.82,102860.0,24.8629,24.8629,24.8226,24.8226,102860.0
2015-10-20 13:40:00,30.82,30.83,30.77,30.78,185226.0,24.8226,24.8307,24.7824,24.7904,185226.0
2015-10-20 13:45:00,30.78,30.79,30.77,30.78,90558.0,24.7904,24.7985,24.7824,24.7904,90558.0
2015-10-20 13:50:00,30.78,30.79,30.75,30.78,72482.0,24.7904,24.7985,24.7662,24.7904,72482.0
2015-10-20 13:55:00,30.78,30.79,30.75,30.75,114584.0,24.7904,24.7985,24.7662,24.7662,114584.0
2015-10-20 14:00:00,30.75,30.77,30.73,30.75,229940.0,24.7662,24.7824,24.7501,24.7662,229940.0
2015-10-20 14:05:00,30.75,30.75,30.72,30.72,82702.0,24.7662,24.7662,24.7421,24.7421,82702.0
2015-10-20 14:10:00,30.72,30.75,30.72,30.75,150576.0,24.7421,24.7662,24.7421,24.7662,150576.0
2015-10-20 14:15:00,30.75,30.77,30.74,30.77,70738.0,24.7662,24.7824,24.7582,24.7824,70738.0
2015-10-20 14:20:00,30.77,30.77,30.75,30.76,90916.0,24.7824,24.7824,24.7662,24.7743,90916.0
2015-10-20 14:25:00,30.76,30.79,30.74,30.78,89862.0,24.7743,24.7985,24.7582,24.7904,89862.0
2015-10-20 14:30:00,30.78,30.79,30.78,30.78,103058.0,24.7904,24.7985,24.7904,24.7904,103058.0
2015-10-20 14:35:00,30.78,30.79,30.74,30.75,131018.0,24.7904,24.7985,24.7582,24.7662,131018.0
2015-10-20 14:40:00,30.75,30.78,30.75,30.78,115910.0,24.7662,24.7904,24.7662,24.7904,115910.0
2015-10-20 14:45:00,30.78,30.81,30.77,30.81,108442.0,24.7904,24.8146,24.7824,24.8146,108442.0
2015-10-20 14:50:00,30.8,30.85,30.8,30.84,201616.0,24.8065,24.8468,24.8065,24.8387,201616.0
2015-10-20 14:55:00,30.84,30.86,30.84,30.85,111578.0,24.8387,24.8548,24.8387,24.8468,111578.0
2015-10-20 15:00:00,30.85,30.86,30.83,30.83,130454.0,24.8468,24.8548,24.8307,24.8307,130454.0
2015-10-20 15:05:00,30.83,30.84,30.82,30.82,112038.0,24.8307,24.8387,24.8226,24.8226,112038.0
2015-10-20 15:10:00,30.82,30.83,30.81,30.81,135406.0,24.8226,24.8307,24.8146,24.8146,135406.0
2015-10-20 15:15:00,30.8,30.81,30.78,30.78,139636.0,24.8065,24.8146,24.7904,24.7904,139636.0
2015-10-20 15:20:00,30.78,30.83,30.78,30.82,132092.0,24.7904,24.8307,24.7904,24.8226,132092.0
2015-10-20 15:25:00,30.82,30.82,30.78,30.79,199368.0,24.8226,24.8226,24.7904,24.7985,199368.0
2015-10-20 15:30:00,30.8,30.81,30.77,30.77,104212.0,24.8065,24.8146,24.7824,24.7824,104212.0
2015-10-20 15:35:00,30.78,30.81,30.77,30.8,141698.0,24.7904,24.8146,24.7824,24.8065,141698.0
2015-10-20 15:40:00,30.8,30.8,30.77,30.78,131880.0,24.8065,24.8065,24.7824,24.7904,131880.0
2015-10-20 15:45:00,30.78,30.8,30.75,30.77,186062.0,24.7904,24.8065,24.7662,24.7824,186062.0
2015-10-20 15:50:00,30.77,30.77,30.73,30.74,401384.0,24.7824,24.7824,24.7501,24.7582,401384.0
2015-10-20 15:55:00,30.74,30.79,30.74,30.78,474358.0,24.7582,24.7985,24.7582,24.7904,474358.0
2015-10-21 09:30:00,30.89,31.0,30.79,30.88,306064.0,24.879,24.9676,24.7985,24.8709,306064.0
2015-10-21 09:35:00,30.88,30.88,30.81,30.82,214904.0,24.8709,24.8709,24.8146,24.8226,214904.0
2015-10-21 09:40:00,30.82,30.9,30.81,30.88,231952.0,24.8226,24.8871,24.8146,24.8709,231952.0
2015-10-21 09:45:00,30.88,30.9,30.83,30.85,243192.0,24.8709,24.8871,24.8307,24.8468,243192.0
2015-10-21 09:50:00,30.84,30.86,30.79,30.8,176378.0,24.8387,24.8548,24.7985,24.8065,176378.0
2015-10-21 09:55:00,30.8,30.83,30.77,30.8,229026.0,24.8065,24.8307,24.7824,24.8065,229026.0
2015-10-21 10:00:00,30.8,30.85,30.76,30.84,305638.0,24.8065,24.8468,24.7743,24.8387,305638.0
2015-10-21 10:05:00,30.84,30.87,30.81,30.85,230612.0,24.8387,24.8629,24.8146,24.8468,230612.0
2015-10-21 10:10:00,30.85,30.86,30.83,30.83,229724.0,24.8468,24.8548,24.8307,24.8307,229724.0
2015-10-21 10:15:00,30.83,30.84,30.79,30.8,272800.0,24.8307,24.8387,24.7985,24.8065,272800.0
2015-10-21 10:20:00,30.8,30.81,30.75,30.8,207020.0,24.8065,24.8146,24.7662,24.8065,207020.0
2015-10-21 10:25:00,30.81,30.82,30.75,30.79,158578.0,24.8146,24.8226,24.7662,24.7985,158578.0
2015-10-21 10:30:00,30.79,30.8,30.75,30.77,139312.0,24.7985,24.8065,24.7662,24.7824,139312.0
2015-10-21 10:35:00,30.77,30.8,30.75,30.78,131186.0,24.7824,24.8065,24.7662,24.7904,131186.0
2015-10-21 10:40:00,30.79,30.84,30.79,30.83,123768.0,24.7985,24.8387,24.7985,24.8307,123768.0
2015-10-21 10:45:00,30.83,30.84,30.81,30.81,282112.0,24.8307,24.8387,24.8146,24.8146,282112.0
2015-10-21 10:50:00,30.81,30.82,30.78,30.79,136640.0,24.8146,24.8226,24.7904,24.7985,136640.0
2015-10-21 10:55:00,30.79,30.84,30.79,30.82,138512.0,24.7985,24.8387,24.7985,24.8226,138512.0
2015-10-21 11:00:00,30.82,30.86,30.82,30.83,102282.0,24.8226,24.8548,24.8226,24.8307,102282.0
2015-10-21 11:05:00,30.84,30.84,30.79,30.79,117306.0,24.8387,24.8387,24.7985,24.7985,117306.0
2015-10-21 11:10:00,30.8,30.81,30.78,30.8,70856.0,24.8065,24.8146,24.7904,24.8065,70856.0
2015-10-21 11:15:00,30.8,30.85,30.78,30.84,115772.0,24.8065,24.8468,24.7904,24.8387,115772.0
2015-10-21 11:20:00,30.84,30.86,30.82,30.85,108782.0,24.8387,24.8548,24.8226,24.8468,108782.0
2015-10-21 11:25:00,30.84,30.85,30.83,30.84,110428.0,24.8387,24.8468,24.8307,24.8387,110428.0
2015-10-21 11:30:00,30.84,30.87,30.83,30.86,163998.0,24.8387,24.8629,24.8307,24.8548,163998.0
2015-10-21 11:35:00,30.86,30.86,30.84,30.86,158260.0,24.8548,24.8548,24.8387,24.8548,158260.0
2015-10-21 11:40:00,30.86,30.87,30.84,30.86,88930.0,24.8548,24.8629,24.8387,24.8548,88930.0
2015-10-21 11:45:00,30.86,30.9,30.85,30.9,75264.0,24.8548,24.8871,24.8468,24.8871,75264.0
2015-10-21 11:50:00,30.89,30.93,30.88,30.93,83268.0,24.879,24.9112,24.8709,24.9112,83268.0
2015-10-21 11:55:00,30.93,30.94,30.92,30.93,165464.0,24.9112,24.9193,24.9032,24.9112,165464.0
2015-10-21 12:00:00,30.92,30.95,30.92,30.92,120390.0,24.9032,24.9273,24.9032,24.9032,120390.0
2015-10-21 12:05:00,30.93,30.95,30.92,30.94,77962.0,24.9112,24.9273,24.9032,24.9193,77962.0
2015-10-21 12:10:00,30.93,30.99,30.93,30.99,143566.0,24.9112,24.9595,24.9112,24.9595,143566.0
2015-10-21 12:15:00,30.99,30.99,30.92,30.93,82824.0,24.9595,24.9595,24.9032,24.9112,82824.0
2015-10-21 12:20:00,30.93,30.97,30.93,30.96,75136.0,24.9112,24.9434,24.9112,24.9354,75136.0
2015-10-21 12:25:00,30.96,30.97,30.93,30.96,61852.0,24.9354,24.9434,24.9112,24.9354,61852.0
2015-10-21 12:30:00,30.96,30.99,30.95,30.97,180432.0,24.9354,24.9595,24.9273,24.9434,180432.0
2015-10-21 12:35:00,30.97,31.0,30.96,30.98,330434.0,24.9434,24.9676,24.9354,24.9515,330434.0
2015-10-21 12:40:00,30.98,30.98,30.93,30.95,86104.0,24.9515,24.9515,24.9112,24.9273,86104.0
2015-10-21 12:45:00,30.95,30.96,30.91,30.94,114138.0,24.9273,24.9354,24.8951,24.9193,114138.0
2015-10-21 12:50:00,30.94,30.94,30.91,30.92,96464.0,24.9193,24.9193,24.8951,24.9032,96464.0
2015-10-21 12:55:00,30.92,30.93,30.87,30.88,84958.0,24.9032,24.9112,24.8629,24.8709,84958.0
2015-10-21 13:00:00,30.87,30.88,30.77,30.78,125466.0,24.8629,24.8709,24.7824,24.7904,125466.0
2015-10-21 13:05:00,30.78,30.8,30.73,30.75,124806.0,24.7904,24.8065,24.7501,24.7662,124806.0
2015-10-21 13:10:00,30.75,30.76,30.73,30.75,94744.0,24.7662,24.7743,24.7501,24.7662,94744.0
2015-10-21 13:15:00,30.74,30.75,30.72,30.72,257906.0,24.7582,24.7662,24.7421,24.7421,257906.0
2015-10-21 13:20:00,30.72,30.74,30.7,30.74,101058.0,24.7421,24.7582,24.726,24.7582,101058.0
2015-10-21 13:25:00,30.73,30.74,30.61,30.61,247254.0,24.7501,24.7582,24.6535,24.6535,247254.0
2015-10-21 13:30:00,30.61,30.67,30.59,30.66,271846.0,24.6535,24.7018,24.6374,24.6938,271846.0
2015-10-21 13:35:00,30.66,30.67,30.63,30.64,110374.0,24.6938,24.7018,24.6696,24.6776,110374.0
2015-10-21 13:40:00,30.65,30.71,30.64,30.68,134446.0,24.6857,24.734,24.6776,24.7099,134446.0
2015-10-21 13:45:00,30.69,30.71,30.67,30.71,325424.0,24.7179,24.734,24.7018,24.734,325424.0
2015-10-21 13:50:00,30.7,30.72,30.7,30.7,134860.0,24.726,24.7421,24.726,24.726,134860.0
2015-10-21 13:55:00,30.7,30.71,30.68,30.69,308976.0,24.726,24.734,24.7099,24.7179,308976.0
2015-10-21 14:00:00,30.68,30.7,30.64,30.65,115510.0,24.7099,24.726,24.6776,24.6857,115510.0
2015-10-21 14:05:00,30.65,30.68,30.63,30.67,96894.0,24.6857,24.7099,24.6696,24.7018,96894.0
2015-10-21 14:10:00,30.67,30.67,30.64,30.65,130996.0,24.7018,24.7018,24.6776,24.6857,130996.0
2015-10-21 14:15:00,30.65,30.65,30.6,30.6,197782.0,24.6857,24.6857,24.6454,24.6454,197782.0
2015-10-21 14:20:00,30.6,30.61,30.55,30.58,316250.0,24.6454,24.6535,24.6052,24.6293,316250.0
2015-10-21 14:25:00,30.58,30.6,30.57,30.59,118216.0,24.6293,24.6454,24.6213,24.6374,118216.0
2015-10-21 14:30:00,30.58,30.61,30.58,30.61,137374.0,24.6293,24.6535,24.6293,24.6535,137374.0
2015-10-21 14:35:00,30.61,30.68,30.6,30.68,453412.0,24.6535,24.7099,24.6454,24.7099,453412.0
2015-10-21 14:40:00,30.69,30.72,30.68,30.72,82452.0,24.7179,24.7421,24.7099,24.7421,82452.0
2015-10-21 14:45:00,30.72,30.74,30.7,30.74,133170.0,24.7421,24.7582,24.726,24.7582,133170.0
2015-10-21 14:50:00,30.74,30.75,30.72,30.73,127152.0,24.7582,24.7662,24.7421,24.7501,127152.0
2015-10-21 14:55:00,30.74,30.75,30.72,30.73,92372.0,24.7582,24.7662,24.7421,24.7501,92372.0
2015-10-21 15:00:00,30.74,30.77,30.73,30.77,124796.0,24.7582,24.7824,24.7501,24.7824,124796.0
2015-10-21 15:05:00,30.77,30.79,30.76,30.78,139762.0,24.7824,24.7985,24.7743,24.7904,139762.0
2015-10-21 15:10:00,30.78,30.78,30.72,30.73,383130.0,24.7904,24.7904,24.7421,24.7501,383130.0
2015-10-21 15:15:00,30.73,30.73,30.65,30.67,257288.0,24.7501,24.7501,24.6857,24.7018,257288.0
2015-10-21 15:20:00,30.66,30.68,30.65,30.67,301188.0,24.6938,24.7099,24.6857,24.7018,301188.0
2015-10-21 15:25:00,30.67,30.69,30.66,30.67,207074.0,24.7018,24.7179,24.6938,24.7018,207074.0
2015-10-21 15:30:00,30.67,30.67,30.64,30.65,160562.0,24.7018,24.7018,24.6776,24.6857,160562.0
2015-10-21 15:35:00,30.65,30.66,30.6,30.64,197658.0,24.6857,24.6938,24.6454,24.6776,197658.0
2015-10-21 15:40:00,30.64,30.64,30.56,30.58,245584.0,24.6776,24.6776,24.6132,24.6293,245584.0
2015-10-21 15:45:00,30.58,30.6,30.54,30.58,307386.0,24.6293,24.6454,24.5971,24.6293,307386.0
2015-10-21 15:50:00,30.59,30.59,30.54,30.56,356020.0,24.6374,24.6374,24.5971,24.6132,356020.0
2015-10-21 15:55:00,30.55,30.57,30.53,30.55,615646.0,24.6052,24.6213,24.5891,24.6052,615646.0
2015-10-22 09:30:00,30.61,30.81,30.59,30.77,349418.0,24.6535,24.8146,24.6374,24.7824,349418.0
2015-10-22 09:35:00,30.77,30.78,30.71,30.77,244696.0,24.7824,24.7904,24.734,24.7824,244696.0
2015-10-22 09:40:00,30.78,30.81,30.73,30.79,321208.0,24.7904,24.8146,24.7501,24.7985,321208.0
2015-10-22 09:45:00,30.8,30.82,30.77,30.81,218870.0,24.8065,24.8226,24.7824,24.8146,218870.0
2015-10-22 09:50:00,30.81,30.82,30.76,30.81,352680.0,24.8146,24.8226,24.7743,24.8146,352680.0
2015-10-22 09:55:00,30.81,30.84,30.8,30.83,291300.0,24.8146,24.8387,24.8065,24.8307,291300.0
2015-10-22 10:00:00,30.83,30.85,30.8,30.81,153236.0,24.8307,24.8468,24.8065,24.8146,153236.0
2015-10-22 10:05:00,30.8,30.83,30.78,30.8,246234.0,24.8065,24.8307,24.7904,24.8065,246234.0
2015-10-22 10:10:00,30.8,30.82,30.78,30.82,118788.0,24.8065,24.8226,24.7904,24.8226,118788.0
2015-10-22 10:15:00,30.82,30.83,30.8,30.83,520692.0,24.8226,24.8307,24.8065,24.8307,520692.0
2015-10-22 10:20:00,30.83,30.86,30.82,30.86,159416.0,24.8307,24.8548,24.8226,24.8548,159416.0
2015-10-22 10:25:00,30.86,30.86,30.82,30.86,130622.0,24.8548,24.8548,24.8226,24.8548,130622.0
2015-10-22 10:30:00,30.86,30.86,30.8,30.83,317406.0,24.8548,24.8548,24.8065,24.8307,317406.0
2015-10-22 10:35:00,30.83,30.86,30.81,30.82,123730.0,24.8307,24.8548,24.8146,24.8226,123730.0
2015-10-22 10:40:00,30.82,30.85,30.81,30.84,192196.0,24.8226,24.8468,24.8146,24.8387,192196.0
2015-10-22 10:45:00,30.84,30.86,30.82,30.86,189454.0,24.8387,24.8548,24.8226,24.8548,189454.0
2015-10-22 10:50:00,30.86,30.88,30.85,30.87,207424.0,24.8548,24.8709,24.8468,24.8629,207424.0
2015-10-22 10:55:00,30.87,30.89,30.86,30.88,229602.0,24.8629,24.879,24.8548,24.8709,229602.0
2015-10-22 11:00:00,30.88,30.88,30.85,30.86,327532.0,24.8709,24.8709,24.8468,24.8548,327532.0
2015-10-22 11:05:00,30.85,30.89,30.84,30.87,256386.0,24.8468,24.879,24.8387,24.8629,256386.0
2015-10-22 11:10:00,30.87,30.89,30.86,30.88,100648.0,24.8629,24.879,24.8548,24.8709,100648.0
2015-10-22 11:15:00,30.88,30.89,30.85,30.86,122958.0,24.8709,24.879,24.8468,24.8548,122958.0
2015-10-22 11:20:00,30.86,30.86,30.84,30.85,91898.0,24.8548,24.8548,24.8387,24.8468,91898.0
2015-10-22 11:25:00,30.85,30.86,30.84,30.86,222670.0,24.8468,24.8548,24.8387,24.8548,222670.0
2015-10-22 11:30:00,30.86,30.86,30.84,30.85,126010.0,24.8548,24.8548,24.8387,24.8468,126010.0
2015-10-22 11:35:00,30.85,30.91,30.84,30.9,227442.0,24.8468,24.8951,24.8387,24.8871,227442.0
2015-10-22 11:40:00,30.9,30.9,30.87,30.89,242084.0,24.8871,24.8871,24.8629,24.879,242084.0
2015-10-22 11:45:00,30.89,30.91,30.86,30.88,223318.0,24.879,24.8951,24.8548,24.8709,223318.0
2015-10-22 11:50:00,30.88,30.89,30.86,30.86,201420.0,24.8709,24.879,24.8548,24.8548,201420.0
2015-10-22 11:55:00,30.86,30.89,30.86,30.88,177556.0,24.8548,24.879,24.8548,24.8709,177556.0
2015-10-22 12:00:00,30.89,30.91,30.88,30.9,80760.0,24.879,24.8951,24.8709,24.8871,80760.0
2015-10-22 12:05:00,30.91,30.91,30.88,30.88,174254.0,24.8951,24.8951,24.8709,24.8709,174254.0
2015-10-22 12:10:00,30.88,30.89,30.86,30.88,162496.0,24.8709,24.879,24.8548,24.8709,162496.0
2015-10-22 12:15:00,30.88,30.88,30.84,30.84,96582.0,24.8709,24.8709,24.8387,24.8387,96582.0
2015-10-22 12:20:00,30.84,30.89,30.83,30.86,216424.0,24.8387,24.879,24.8307,24.8548,216424.0
2015-10-22 12:25:00,30.87,30.94,30.87,30.93,242402.0,24.8629,24.9193,24.8629,24.9112,242402.0
2015-10-22 12:30:00,30.93,30.94,30.91,30.92,295992.0,24.9112,24.9193,24.8951,24.9032,295992.0
2015-10-22 12:35:00,30.92,30.95,30.9,30.94,91604.0,24.9032,24.9273,24.8871,24.9193,91604.0
2015-10-22 12:40:00,30.94,31.0,30.94,30.99,116044.0,24.9193,24.9676,24.9193,24.9595,116044.0
2015-10-22 12:45:00,30.99,30.99,30.97,30.99,82902.0,24.9595,24.9595,24.9434,24.9595,82902.0
2015-10-22 12:50:00,30.99,30.99,30.94,30.98,276402.0,24.9595,24.9595,24.9193,24.9515,276402.0
2015-10-22 12:55:00,30.98,30.98,30.97,30.97,191348.0,24.9515,24.9515,24.9434,24.9434,191348.0
2015-10-22 13:00:00,30.97,30.98,30.97,30.97,96398.0,24.9434,24.9515,24.9434,24.9434,96398.0
2015-10-22 13:05:00,30.97,30.98,30.96,30.97,134188.0,24.9434,24.9515,24.9354,24.9434,134188.0
2015-10-22 13:10:00,30.97,30.98,30.94,30.97,141132.0,24.9434,24.9515,24.9193,24.9434,141132.0
2015-10-22 13:15:00,30.98,30.98,30.94,30.95,122166.0,24.9515,24.9515,24.9193,24.9273,122166.0
2015-10-22 13:20:00,30.95,30.96,30.93,30.95,173832.0,24.9273,24.9354,24.9112,24.9273,173832.0
2015-10-22 13:25:00,30.95,30.95,30.92,30.93,146204.0,24.9273,24.9273,24.9032,24.9112,146204.0
2015-10-22 13:30:00,30.93,30.93,30.91,30.92,116904.0,24.9112,24.9112,24.8951,24.9032,116904.0
2015-10-22 13:35:00,30.92,30.93,30.91,30.92,70382.0,24.9032,24.9112,24.8951,24.9032,70382.0
2015-10-22 13:40:00,30.93,30.93,30.9,30.91,114294.0,24.9112,24.9112,24.8871,24.8951,114294.0
2015-10-22 13:45:00,30.91,30.93,30.89,30.9,65626.0,24.8951,24.9112,24.879,24.8871,65626.0
2015-10-22 13:50:00,30.9,30.93,30.9,30.91,98624.0,24.8871,24.9112,24.8871,24.8951,98624.0
2015-10-22 13:55:00,30.91,30.93,30.9,30.92,83748.0,24.8951,24.9112,24.8871,24.9032,83748.0
2015-10-22 14:00:00,30.92,30.93,30.9,30.91,153786.0,24.9032,24.9112,24.8871,24.8951,153786.0
2015-10-22 14:05:00,30.9,30.91,30.86,30.88,146802.0,24.8871,24.8951,24.8548,24.8709,146802.0
2015-10-22 14:10:00,30.88,30.88,30.85,30.86,175862.0,24.8709,24.8709,24.8468,24.8548,175862.0
2015-10-22 14:15:00,30.86,30.89,30.84,30.86,133188.0,24.8548,24.879,24.8387,24.8548,133188.0
2015-10-22 14:20:00,30.86,30.92,30.84,30.9,132136.0,24.8548,24.9032,24.8387,24.8871,132136.0
2015-10-22 14:25:00,30.91,30.93,30.9,30.91,148034.0,24.8951,24.9112,24.8871,24.8951,148034.0
2015-10-22 14:30:00,30.91,30.91,30.86,30.86,135674.0,24.8951,24.8951,24.8548,24.8548,135674.0
2015-10-22 14:35:00,30.86,30.89,30.86,30.87,196070.0,24.8548,24.879,24.8548,24.8629,196070.0
2015-10-22 14:40:00,30.87,30.89,30.85,30.86,202252.0,24.8629,24.879,24.8468,24.8548,202252.0
2015-10-22 14:45:00,30.86,30.88,30.85,30.86,317026.0,24.8548,24.8709,24.8468,24.8548,317026.0
2015-10-22 14:50:00,30.86,30.88,30.84,30.85,395452.0,24.8548,24.8709,24.8387,24.8468,395452.0
2015-10-22 14:55:00,30.85,30.86,30.83,30.85,259824.0,24.8468,24.8548,24.8307,24.8468,259824.0
2015-10-22 15:00:00,30.85,30.86,30.84,30.85,242572.0,24.8468,24.8548,24.8387,24.8468,242572.0
2015-10-22 15:05:00,30.85,30.85,30.79,30.8,178056.0,24.8468,24.8468,24.7985,24.8065,178056.0
2015-10-22 15:10:00,30.8,30.82,30.79,30.81,223410.0,24.8065,24.8226,24.7985,24.8146,223410.0
2015-10-22 15:15:00,30.81,30.83,30.8,30.81,368026.0,24.8146,24.8307,24.8065,24.8146,368026.0
2015-10-22 15:20:00,30.81,30.82,30.8,30.81,267776.0,24.8146,24.8226,24.8065,24.8146,267776.0
2015-10-22 15:25:00,30.81,30.83,30.78,30.82,377146.0,24.8146,24.8307,24.7904,24.8226,377146.0
2015-10-22 15:30:00,30.82,30.83,30.79,30.79,317494.0,24.8226,24.8307,24.7985,24.7985,317494.0
2015-10-22 15:35:00,30.79,30.8,30.78,30.79,255196.0,24.7985,24.8065,24.7904,24.7985,255196.0
2015-10-22 15:40:00,30.79,30.81,30.78,30.81,272856.0,24.7985,24.8146,24.7904,24.8146,272856.0
2015-10-22 15:45:00,30.81,30.83,30.77,30.8,371088.0,24.8146,24.8307,24.7824,24.8065,371088.0
2015-10-22 15:50:00,30.8,30.86,30.79,30.8,649666.0,24.8065,24.8548,24.7985,24.8065,649666.0
2015-10-22 15:55:00,30.8,30.85,30.8,30.84,1057052.0,24.8065,24.8468,24.8065,24.8387,1057052.0
2015-10-23 09:30:00,31.1,31.1,30.8,30.89,746078.0,25.0481,25.0481,24.8065,24.879,746078.0
2015-10-23 09:35:00,30.88,30.96,30.86,30.96,466372.0,24.8709,24.9354,24.8548,24.9354,466372.0
2015-10-23 09:40:00,30.96,30.97,30.93,30.95,327222.0,24.9354,24.9434,24.9112,24.9273,327222.0
2015-10-23 09:45:00,30.95,30.95,30.89,30.93,168560.0,24.9273,24.9273,24.879,24.9112,168560.0
2015-10-23 09:50:00,30.93,31.01,30.93,30.99,328734.0,24.9112,24.9756,24.9112,24.9595,328734.0
2015-10-23 09:55:00,30.99,31.04,30.98,31.02,223168.0,24.9595,24.9998,24.9515,24.9837,223168.0
2015-10-23 10:00:00,31.02,31.03,30.93,31.0,177344.0,24.9837,24.9918,24.9112,24.9676,177344.0
2015-10-23 10:05:00,31.0,31.03,30.95,30.98,122162.0,24.9676,24.9918,24.9273,24.9515,122162.0
2015-10-23 10:10:00,30.98,31.02,30.94,30.98,124156.0,24.9515,24.9837,24.9193,24.9515,124156.0
2015-10-23 10:15:00,30.97,30.98,30.95,30.97,122952.0,24.9434,24.9515,24.9273,24.9434,122952.0
2015-10-23 10:20:00,30.98,31.05,30.96,31.0,187558.0,24.9515,25.0079,24.9354,24.9676,187558.0
2015-10-23 10:25:00,31.0,31.0,30.96,30.97,150458.0,24.9676,24.9676,24.9354,24.9434,150458.0
2015-10-23 10:30:00,30.97,31.0,30.96,30.97,202100.0,24.9434,24.9676,24.9354,24.9434,202100.0
2015-10-23 10:35:00,30.97,30.98,30.95,30.96,183876.0,24.9434,24.9515,24.9273,24.9354,183876.0
2015-10-23 10:40:00,30.96,30.99,30.94,30.98,267838.0,24.9354,24.9595,24.9193,24.9515,267838.0
2015-10-23 10:45:00,30.97,30.98,30.92,30.93,192324.0,24.9434,24.9515,24.9032,24.9112,192324.0
2015-10-23 10:50:00,30.93,30.93,30.9,30.91,164074.0,24.9112,24.9112,24.8871,24.8951,164074.0
2015-10-23 10:55:00,30.91,30.93,30.87,30.93,102306.0,24.8951,24.9112,24.8629,24.9112,102306.0
2015-10-23 11:00:00,30.92,30.94,30.9,30.92,171828.0,24.9032,24.9193,24.8871,24.9032,171828.0
2015-10-23 11:05:00,30.92,30.93,30.9,30.92,133376.0,24.9032,24.9112,24.8871,24.9032,133376.0
2015-10-23 11:10:00,30.91,30.93,30.88,30.9,96100.0,24.8951,24.9112,24.8709,24.8871,96100.0
2015-10-23 11:15:00,30.9,30.93,30.86,30.92,134578.0,24.8871,24.9112,24.8548,24.9032,134578.0
2015-10-23 11:20:00,30.91,30.91,30.88,30.88,139284.0,24.8951,24.8951,24.8709,24.8709,139284.0
2015-10-23 11:25:00,30.88,30.88,30.84,30.86,301598.0,24.8709,24.8709,24.8387,24.8548,301598.0
2015-10-23 11:30:00,30.86,30.91,30.85,30.89,501966.0,24.8548,24.8951,24.8468,24.879,501966.0
2015-10-23 11:35:00,30.89,30.89,30.85,30.87,77246.0,24.879,24.879,24.8468,24.8629,77246.0
2015-10-23 11:40:00,30.88,30.93,30.87,30.93,125874.0,24.8709,24.9112,24.8629,24.9112,125874.0
2015-10-23 11:45:00,30.93,30.94,30.91,30.93,73428.0,24.9112,24.9193,24.8951,24.9112,73428.0
2015-10-23 11:50:00,30.93,30.96,30.91,30.93,77770.0,24.9112,24.9354,24.8951,24.9112,77770.0
2015-10-23 11:55:00,30.94,30.95,30.88,30.89,141580.0,24.9193,24.9273,24.8709,24.879,141580.0
2015-10-23 12:00:00,30.9,30.91,30.86,30.9,163224.0,24.8871,24.8951,24.8548,24.8871,163224.0
2015-10-23 12:05:00,30.9,30.96,30.9,30.93,121494.0,24.8871,24.9354,24.8871,24.9112,121494.0
2015-10-23 12:10:00,30.93,30.93,30.91,30.91,107190.0,24.9112,24.9112,24.8951,24.8951,107190.0
2015-10-23 12:15:00,30.92,30.93,30.9,30.92,158482.0,24.9032,24.9112,24.8871,24.9032,158482.0
2015-10-23 12:20:00,30.92,30.94,30.92,30.94,365000.0,24.9032,24.9193,24.9032,24.9193,365000.0
2015-10-23 12:25:00,30.94,30.99,30.93,30.98,202592.0,24.9193,24.9595,24.9112,24.9515,202592.0
2015-10-23 12:30:00,30.98,31.0,30.96,30.98,214436.0,24.9515,24.9676,24.9354,24.9515,214436.0
2015-10-23 12:35:00,30.97,30.98,30.94,30.95,111632.0,24.9434,24.9515,24.9193,24.9273,111632.0
2015-10-23 12:40:00,30.95,30.96,30.92,30.95,90882.0,24.9273,24.9354,24.9032,24.9273,90882.0
2015-10-23 12:45:00,30.95,30.96,30.93,30.95,171622.0,24.9273,24.9354,24.9112,24.9273,171622.0
2015-10-23 12:50:00,30.95,30.95,30.92,30.93,77228.0,24.9273,24.9273,24.9032,24.9112,77228.0
2015-10-23 12:55:00,30.93,30.95,30.92,30.95,117256.0,24.9112,24.9273,24.9032,24.9273,117256.0
2015-10-23 13:00:00,30.95,30.95,30.89,30.93,71948.0,24.9273,24.9273,24.879,24.9112,71948.0
2015-10-23 13:05:00,30.93,30.95,30.9,30.93,76316.0,24.9112,24.9273,24.8871,24.9112,76316.0
2015-10-23 13:10:00,30.93,30.95,30.93,30.94,88314.0,24.9112,24.9273,24.9112,24.9193,88314.0
2015-10-23 13:15:00,30.95,30.96,30.93,30.94,70160.0,24.9273,24.9354,24.9112,24.9193,70160.0
2015-10-23 13:20:00,30.94,30.97,30.93,30.95,140376.0,24.9193,24.9434,24.9112,24.9273,140376.0
2015-10-23 13:25:00,30.95,31.02,30.95,31.01,91272.0,24.9273,24.9837,24.9273,24.9756,91272.0
2015-10-23 13:30:00,31.02,31.02,30.98,31.0,249640.0,24.9837,24.9837,24.9515,24.9676,249640.0
2015-10-23 13:35:00,31.0,31.01,30.99,31.0,132518.0,24.9676,24.9756,24.9595,24.9676,132518.0
2015-10-23 13:40:00,31.0,31.0,30.98,30.98,136410.0,24.9676,24.9676,24.9515,24.9515,136410.0
2015-10-23 13:45:00,30.98,31.0,30.98,31.0,189348.0,24.9515,24.9676,24.9515,24.9676,189348.0
2015-10-23 13:50:00,31.0,31.0,30.98,30.98,146056.0,24.9676,24.9676,24.9515,24.9515,146056.0
2015-10-23 13:55:00,30.98,30.99,30.97,30.98,68858.0,24.9515,24.9595,24.9434,24.9515,68858.0
2015-10-23 14:00:00,30.99,31.0,30.97,31.0,128106.0,24.9595,24.9676,24.9434,24.9676,128106.0
2015-10-23 14:05:00,31.0,31.0,30.98,30.98,183324.0,24.9676,24.9676,24.9515,24.9515,183324.0
2015-10-23 14:10:00,30.98,31.0,30.95,30.96,370146.0,24.9515,24.9676,24.9273,24.9354,370146.0
2015-10-23 14:15:00,30.96,31.0,30.96,31.0,112216.0,24.9354,24.9676,24.9354,24.9676,112216.0
2015-10-23 14:20:00,31.0,31.0,30.97,30.99,217076.0,24.9676,24.9676,24.9434,24.9595,217076.0
2015-10-23 14:25:00,31.0,31.0,30.97,30.98,326714.0,24.9676,24.9676,24.9434,24.9515,326714.0
2015-10-23 14:30:00,30.97,31.03,30.97,31.01,184484.0,24.9434,24.9918,24.9434,24.9756,184484.0
2015-10-23 14:35:00,31.01,31.02,31.0,31.0,305322.0,24.9756,24.9837,24.9676,24.9676,305322.0
2015-10-23 14:40:00,31.0,31.02,31.0,31.0,329268.0,24.9676,24.9837,24.9676,24.9676,329268.0
2015-10-23 14:45:00,31.0,31.01,30.99,31.0,219100.0,24.9676,24.9756,24.9595,24.9676,219100.0
2015-10-23 14:50:00,31.0,31.0,30.97,30.99,247072.0,24.9676,24.9676,24.9434,24.9595,247072.0
2015-10-23 14:55:00,30.99,30.99,30.96,30.97,332702.0,24.9595,24.9595,24.9354,24.9434,332702.0
2015-10-23 15:00:00,30.97,31.0,30.96,30.98,248554.0,24.9434,24.9676,24.9354,24.9515,248554.0
2015-10-23 15:05:00,30.98,30.98,30.94,30.95,305506.0,24.9515,24.9515,24.9193,24.9273,305506.0
2015-10-23 15:10:00,30.95,30.99,30.95,30.97,283600.0,24.9273,24.9595,24.9273,24.9434,283600.0
2015-10-23 15:15:00,30.97,31.0,30.97,31.0,252964.0,24.9434,24.9676,24.9434,24.9676,252964.0
2015-10-23 15:20:00,31.0,31.0,30.95,30.96,335862.0,24.9676,24.9676,24.9273,24.9354,335862.0
2015-10-23 15:25:00,30.96,30.97,30.92,30.95,128564.0,24.9354,24.9434,24.9032,24.9273,128564.0
2015-10-23 15:30:00,30.95,30.97,30.93,30.96,140144.0,24.9273,24.9434,24.9112,24.9354,140144.0
2015-10-23 15:35:00,30.96,30.98,30.93,30.96,226040.0,24.9354,24.9515,24.9112,24.9354,226040.0
2015-10-23 15:40:00,30.97,30.99,30.96,30.97,311646.0,24.9434,24.9595,24.9354,24.9434,311646.0
2015-10-23 15:45:00,30.97,31.01,30.96,30.99,259228.0,24.9434,24.9756,24.9354,24.9595,259228.0
2015-10-23 15:50:00,30.99,31.02,30.99,31.0,411812.0,24.9595,24.9837,24.9595,24.9676,411812.0
2015-10-23 15:55:00,31.0,31.03,30.98,30.99,1243906.0,24.9676,24.9918,24.9515,24.9595,1243906.0
2015-10-26 09:30:00,31.03,31.07,30.89,31.01,669020.0,24.9918,25.024,24.879,24.9756,669020.0
2015-10-26 09:35:00,31.02,31.02,30.9,30.97,747380.0,24.9837,24.9837,24.8871,24.9434,747380.0
2015-10-26 09:40:00,30.96,30.99,30.93,30.98,374420.0,24.9354,24.9595,24.9112,24.9515,374420.0
2015-10-26 09:45:00,30.98,31.0,30.96,30.98,510098.0,24.9515,24.9676,24.9354,24.9515,510098.0
2015-10-26 09:50:00,30.99,31.0,30.97,31.0,269894.0,24.9595,24.9676,24.9434,24.9676,269894.0
2015-10-26 09:55:00,31.0,31.03,30.98,31.03,293460.0,24.9676,24.9918,24.9515,24.9918,293460.0
2015-10-26 10:00:00,31.03,31.09,31.02,31.09,400830.0,24.9918,25.0401,24.9837,25.0401,400830.0
2015-10-26 10:05:00,31.1,31.16,31.08,31.13,385592.0,25.0481,25.0965,25.032,25.0723,385592.0
2015-10-26 10:10:00,31.13,31.14,31.09,31.13,276274.0,25.0723,25.0804,25.0401,25.0723,276274.0
2015-10-26 10:15:00,31.13,31.13,31.1,31.11,211644.0,25.0723,25.0723,25.0481,25.0562,211644.0
2015-10-26 10:20:00,31.11,31.12,31.04,31.05,237352.0,25.0562,25.0642,24.9998,25.0079,237352.0
2015-10-26 10:25:00,31.06,31.08,31.03,31.06,320644.0,25.0159,25.032,24.9918,25.0159,320644.0
2015-10-26 10:30:00,31.06,31.14,31.05,31.12,416470.0,25.0159,25.0804,25.0079,25.0642,416470.0
2015-10-26 10:35:00,31.12,31.13,31.08,31.11,365262.0,25.0642,25.0723,25.032,25.0562,365262.0
2015-10-26 10:40:00,31.11,31.23,31.1,31.18,426320.0,25.0562,25.1528,25.0481,25.1126,426320.0
2015-10-26 10:45:00,31.18,31.23,31.17,31.18,353972.0,25.1126,25.1528,25.1045,25.1126,353972.0
2015-10-26 10:50:00,31.18,31.18,31.13,31.14,218976.0,25.1126,25.1126,25.0723,25.0804,218976.0
2015-10-26 10:55:00,31.14,31.16,31.11,31.11,196024.0,25.0804,25.0965,25.0562,25.0562,196024.0
2015-10-26 11:00:00,31.11,31.11,31.09,31.11,205756.0,25.0562,25.0562,25.0401,25.0562,205756.0
2015-10-26 11:05:00,31.11,31.17,31.11,31.15,224802.0,25.0562,25.1045,25.0562,25.0884,224802.0
2015-10-26 11:10:00,31.15,31.17,31.14,31.17,165324.0,25.0884,25.1045,25.0804,25.1045,165324.0
2015-10-26 11:15:00,31.17,31.17,31.14,31.16,191090.0,25.1045,25.1045,25.0804,25.0965,191090.0
2015-10-26 11:20:00,31.15,31.17,31.12,31.16,202238.0,25.0884,25.1045,25.0642,25.0965,202238.0
2015-10-26 11:25:00,31.15,31.18,31.13,31.13,139642.0,25.0884,25.1126,25.0723,25.0723,139642.0
2015-10-26 11:30:00,31.13,31.15,31.13,31.14,176246.0,25.0723,25.0884,25.0723,25.0804,176246.0
2015-10-26 11:35:00,31.14,31.18,31.13,31.16,160812.0,25.0804,25.1126,25.0723,25.0965,160812.0
2015-10-26 11:40:00,31.16,31.18,31.14,31.14,205692.0,25.0965,25.1126,25.0804,25.0804,205692.0
2015-10-26 11:45:00,31.14,31.15,31.11,31.11,126754.0,25.0804,25.0884,25.0562,25.0562,126754.0
2015-10-26 11:50:00,31.11,31.14,31.11,31.11,136856.0,25.0562,25.0804,25.0562,25.0562,136856.0
2015-10-26 11:55:00,31.12,31.14,31.1,31.11,126494.0,25.0642,25.0804,25.0481,25.0562,126494.0
2015-10-26 12:00:00,31.11,31.14,31.1,31.13,153522.0,25.0562,25.0804,25.0481,25.0723,153522.0
2015-10-26 12:05:00,31.13,31.14,31.1,31.11,184506.0,25.0723,25.0804,25.0481,25.0562,184506.0
2015-10-26 12:10:00,31.11,31.13,31.11,31.11,56138.0,25.0562,25.0723,25.0562,25.0562,56138.0
2015-10-26 12:15:00,31.11,31.12,31.1,31.11,102876.0,25.0562,25.0642,25.0481,25.0562,102876.0
2015-10-26 12:20:00,31.11,31.13,31.11,31.13,158366.0,25.0562,25.0723,25.0562,25.0723,158366.0
2015-10-26 12:25:00,31.12,31.15,31.12,31.14,94756.0,25.0642,25.0884,25.0642,25.0804,94756.0
2015-10-26 12:30:00,31.14,31.14,31.11,31.11,124132.0,25.0804,25.0804,25.0562,25.0562,124132.0
2015-10-26 12:35:00,31.11,31.12,31.09,31.09,171964.0,25.0562,25.0642,25.0401,25.0401,171964.0
2015-10-26 12:40:00,31.09,31.11,31.09,31.1,167332.0,25.0401,25.0562,25.0401,25.0481,167332.0
2015-10-26 12:45:00,31.09,31.1,31.04,31.08,195128.0,25.0401,25.0481,24.9998,25.032,195128.0
2015-10-26 12:50:00,31.08,31.09,31.03,31.03,226446.0,25.032,25.0401,24.9918,24.9918,226446.0
2015-10-26 12:55:00,31.03,31.06,31.03,31.06,114254.0,24.9918,25.0159,24.9918,25.0159,114254.0
2015-10-26 13:00:00,31.06,31.06,31.03,31.06,129544.0,25.0159,25.0159,24.9918,25.0159,129544.0
2015-10-26 13:05:00,31.06,31.08,31.05,31.05,136560.0,25.0159,25.032,25.0079,25.0079,136560.0
2015-10-26 13:10:00,31.06,31.11,31.06,31.09,143794.0,25.0159,25.0562,25.0159,25.0401,143794.0
2015-10-26 13:15:00,31.09,31.1,31.08,31.09,135840.0,25.0401,25.0481,25.032,25.0401,135840.0
2015-10-26 13:20:00,31.08,31.09,31.08,31.08,80924.0,25.032,25.0401,25.032,25.032,80924.0
2015-10-26 13:25:00,31.08,31.09,31.08,31.08,126720.0,25.032,25.0401,25.032,25.032,126720.0
2015-10-26 13:30:00,31.08,31.1,31.08,31.1,347692.0,25.032,25.0481,25.032,25.0481,347692.0
2015-10-26 13:35:00,31.1,31.11,31.1,31.11,152018.0,25.0481,25.0562,25.0481,25.0562,152018.0
2015-10-26 13:40:00,31.11,31.13,31.1,31.11,234142.0,25.0562,25.0723,25.0481,25.0562,234142.0
2015-10-26 13:45:00,31.11,31.13,31.11,31.11,73512.0,25.0562,25.0723,25.0562,25.0562,73512.0
2015-10-26 13:50:00,31.11,31.11,31.09,31.1,134756.0,25.0562,25.0562,25.0401,25.0481,134756.0
2015-10-26 13:55:00,31.1,31.11,31.1,31.1,64100.0,25.0481,25.0562,25.0481,25.0481,64100.0
2015-10-26 14:00:00,31.1,31.11,31.1,31.11,131190.0,25.0481,25.0562,25.0481,25.0562,131190.0
2015-10-26 14:05:00,31.11,31.11,31.1,31.11,123904.0,25.0562,25.0562,25.0481,25.0562,123904.0
2015-10-26 14:10:00,31.1,31.11,31.07,31.09,374412.0,25.0481,25.0562,25.024,25.0401,374412.0
2015-10-26 14:15:00,31.08,31.09,31.08,31.08,156038.0,25.032,25.0401,25.032,25.032,156038.0
2015-10-26 14:20:00,31.09,31.09,31.06,31.08,161986.0,25.0401,25.0401,25.0159,25.032,161986.0
2015-10-26 14:25:00,31.08,31.08,31.05,31.07,219246.0,25.032,25.032,25.0079,25.024,219246.0
2015-10-26 14:30:00,31.07,31.07,31.06,31.06,119688.0,25.024,25.024,25.0159,25.0159,119688.0
2015-10-26 14:35:00,31.06,31.07,31.06,31.07,111092.0,25.0159,25.024,25.0159,25.024,111092.0
2015-10-26 14:40:00,31.07,31.08,31.06,31.07,201352.0,25.024,25.032,25.0159,25.024,201352.0
2015-10-26 14:45:00,31.07,31.09,31.06,31.06,165402.0,25.024,25.0401,25.0159,25.0159,165402.0
2015-10-26 14:50:00,31.07,31.07,31.05,31.06,138312.0,25.024,25.024,25.0079,25.0159,138312.0
2015-10-26 14:55:00,31.06,31.08,31.04,31.08,305820.0,25.0159,25.032,24.9998,25.032,305820.0
2015-10-26 15:00:00,31.08,31.09,31.07,31.07,131176.0,25.032,25.0401,25.024,25.024,131176.0
2015-10-26 15:05:00,31.07,31.08,31.04,31.06,241142.0,25.024,25.032,24.9998,25.0159,241142.0
2015-10-26 15:10:00,31.06,31.06,31.0,31.0,311326.0,25.0159,25.0159,24.9676,24.9676,311326.0
2015-10-26 15:15:00,31.0,31.04,30.97,31.04,303212.0,24.9676,24.9998,24.9434,24.9998,303212.0
2015-10-26 15:20:00,31.04,31.05,31.02,31.04,246546.0,24.9998,25.0079,24.9837,24.9998,246546.0
2015-10-26 15:25:00,31.04,31.07,31.04,31.06,248768.0,24.9998,25.024,24.9998,25.0159,248768.0
2015-10-26 15:30:00,31.05,31.1,31.05,31.1,284694.0,25.0079,25.0481,25.0079,25.0481,284694.0
2015-10-26 15:35:00,31.1,31.15,31.1,31.14,257988.0,25.0481,25.0884,25.0481,25.0804,257988.0
2015-10-26 15:40:00,31.14,31.14,31.04,31.08,373920.0,25.0804,25.0804,24.9998,25.032,373920.0
2015-10-26 15:45:00,31.08,31.08,31.03,31.06,373800.0,25.032,25.032,24.9918,25.0159,373800.0
2015-10-26 15:50:00,31.06,31.09,31.06,31.09,540318.0,25.0159,25.0401,25.0159,25.0401,540318.0
2015-10-26 15:55:00,31.08,31.13,31.06,31.08,925946.0,25.032,25.0723,25.0159,25.032,925946.0
2015-10-27 09:30:00,31.18,31.25,30.91,31.05,1648324.0,25.1126,25.1689,24.8951,25.0079,1648324.0
2015-10-27 09:35:00,31.03,31.05,30.76,30.93,1183848.0,24.9918,25.0079,24.7743,24.9112,1183848.0
2015-10-27 09:40:00,30.93,30.96,30.88,30.93,723084.0,24.9112,24.9354,24.8709,24.9112,723084.0
2015-10-27 09:45:00,30.93,30.96,30.89,30.91,513236.0,24.9112,24.9354,24.879,24.8951,513236.0
2015-10-27 09:50:00,30.91,30.96,30.88,30.95,715748.0,24.8951,24.9354,24.8709,24.9273,715748.0
2015-10-27 09:55:00,30.96,30.96,30.71,30.74,998284.0,24.9354,24.9354,24.734,24.7582,998284.0
2015-10-27 10:00:00,30.73,30.8,30.73,30.75,245740.0,24.7501,24.8065,24.7501,24.7662,245740.0
2015-10-27 10:05:00,30.75,30.75,29.85,30.23,2290572.0,24.7662,24.7662,24.0414,24.3474,2290572.0
2015-10-27 10:10:00,30.22,30.4,30.11,30.23,1470108.0,24.3394,24.4844,24.2508,24.3474,1470108.0
2015-10-27 10:15:00,30.22,30.37,30.2,30.33,897778.0,24.3394,24.4602,24.3233,24.428,897778.0
2015-10-27 10:20:00,30.33,30.42,30.23,30.4,674724.0,24.428,24.5005,24.3474,24.4844,674724.0
2015-10-27 10:25:00,30.4,30.44,30.36,30.43,347590.0,24.4844,24.5166,24.4521,24.5085,347590.0
2015-10-27 10:30:00,30.44,30.55,30.43,30.55,475880.0,24.5166,24.6052,24.5085,24.6052,475880.0
2015-10-27 10:35:00,30.56,30.63,30.56,30.63,333144.0,24.6132,24.6696,24.6132,24.6696,333144.0
2015-10-27 10:40:00,30.63,30.73,30.63,30.7,461446.0,24.6696,24.7501,24.6696,24.726,461446.0
2015-10-27 10:45:00,30.7,30.71,30.65,30.67,260780.0,24.726,24.734,24.6857,24.7018,260780.0
2015-10-27 10:50:00,30.67,30.77,30.67,30.7,393760.0,24.7018,24.7824,24.7018,24.726,393760.0
2015-10-27 10:55:00,30.7,30.71,30.59,30.63,285918.0,24.726,24.734,24.6374,24.6696,285918.0
2015-10-27 11:00:00,30.63,30.72,30.63,30.7,220178.0,24.6696,24.7421,24.6696,24.726,220178.0
2015-10-27 11:05:00,30.7,30.71,30.62,30.65,343818.0,24.726,24.734,24.6615,24.6857,343818.0
2015-10-27 11:10:00,30.65,30.69,30.63,30.67,373426.0,24.6857,24.7179,24.6696,24.7018,373426.0
2015-10-27 11:15:00,30.67,30.76,30.67,30.75,350990.0,24.7018,24.7743,24.7018,24.7662,350990.0
2015-10-27 11:20:00,30.76,30.77,30.68,30.73,482174.0,24.7743,24.7824,24.7099,24.7501,482174.0
2015-10-27 11:25:00,30.72,30.76,30.72,30.75,553384.0,24.7421,24.7743,24.7421,24.7662,553384.0
2015-10-27 11:30:00,30.75,30.98,30.75,30.89,677660.0,24.7662,24.9515,24.7662,24.879,677660.0
2015-10-27 11:35:00,30.89,30.92,30.85,30.85,213374.0,24.879,24.9032,24.8468,24.8468,213374.0
2015-10-27 11:40:00,30.85,30.9,30.85,30.88,248324.0,24.8468,24.8871,24.8468,24.8709,248324.0
2015-10-27 11:45:00,30.88,30.88,30.83,30.83,132960.0,24.8709,24.8709,24.8307,24.8307,132960.0
2015-10-27 11:50:00,30.83,30.83,30.75,30.75,230050.0,24.8307,24.8307,24.7662,24.7662,230050.0
2015-10-27 11:55:00,30.75,30.77,30.72,30.74,152066.0,24.7662,24.7824,24.7421,24.7582,152066.0
2015-10-27 12:00:00,30.74,30.74,30.72,30.72,404868.0,24.7582,24.7582,24.7421,24.7421,404868.0
2015-10-27 12:05:00,30.72,30.72,30.67,30.71,295396.0,24.7421,24.7421,24.7018,24.734,295396.0
2015-10-27 12:10:00,30.72,30.78,30.71,30.73,125462.0,24.7421,24.7904,24.734,24.7501,125462.0
2015-10-27 12:15:00,30.73,30.76,30.72,30.75,348270.0,24.7501,24.7743,24.7421,24.7662,348270.0
2015-10-27 12:20:00,30.75,30.75,30.73,30.75,263932.0,24.7662,24.7662,24.7501,24.7662,263932.0
2015-10-27 12:25:00,30.75,30.77,30.74,30.74,165048.0,24.7662,24.7824,24.7582,24.7582,165048.0
2015-10-27 12:30:00,30.74,30.74,30.68,30.68,120378.0,24.7582,24.7582,24.7099,24.7099,120378.0
2015-10-27 12:35:00,30.68,30.72,30.68,30.69,139660.0,24.7099,24.7421,24.7099,24.7179,139660.0
2015-10-27 12:40:00,30.7,30.7,30.67,30.68,273938.0,24.726,24.726,24.7018,24.7099,273938.0
2015-10-27 12:45:00,30.67,30.75,30.67,30.75,152866.0,24.7018,24.7662,24.7018,24.7662,152866.0
2015-10-27 12:50:00,30.75,30.75,30.72,30.72,83140.0,24.7662,24.7662,24.7421,24.7421,83140.0
2015-10-27 12:55:00,30.71,30.73,30.67,30.68,96408.0,24.734,24.7501,24.7018,24.7099,96408.0
2015-10-27 13:00:00,30.68,30.7,30.67,30.68,134510.0,24.7099,24.726,24.7018,24.7099,134510.0
2015-10-27 13:05:00,30.68,30.7,30.68,30.7,138882.0,24.7099,24.726,24.7099,24.726,138882.0
2015-10-27 13:10:00,30.7,30.72,30.67,30.68,212086.0,24.726,24.7421,24.7018,24.7099,212086.0
2015-10-27 13:15:00,30.68,30.73,30.68,30.72,100452.0,24.7099,24.7501,24.7099,24.7421,100452.0
2015-10-27 13:20:00,30.72,30.75,30.7,30.72,80750.0,24.7421,24.7662,24.726,24.7421,80750.0
2015-10-27 13:25:00,30.72,30.74,30.71,30.73,93904.0,24.7421,24.7582,24.734,24.7501,93904.0
2015-10-27 13:30:00,30.73,30.75,30.7,30.75,175554.0,24.7501,24.7662,24.726,24.7662,175554.0
2015-10-27 13:35:00,30.74,30.75,30.73,30.74,65138.0,24.7582,24.7662,24.7501,24.7582,65138.0
2015-10-27 13:40:00,30.74,30.76,30.72,30.75,91090.0,24.7582,24.7743,24.7421,24.7662,91090.0
2015-10-27 13:45:00,30.75,30.76,30.75,30.75,124912.0,24.7662,24.7743,24.7662,24.7662,124912.0
2015-10-27 13:50:00,30.75,30.75,30.72,30.75,153982.0,24.7662,24.7662,24.7421,24.7662,153982.0
2015-10-27 13:55:00,30.75,30.77,30.73,30.77,64954.0,24.7662,24.7824,24.7501,24.7824,64954.0
2015-10-27 14:00:00,30.77,30.78,30.76,30.77,134794.0,24.7824,24.7904,24.7743,24.7824,134794.0
2015-10-27 14:05:00,30.77,30.77,30.73,30.74,137964.0,24.7824,24.7824,24.7501,24.7582,137964.0
2015-10-27 14:10:00,30.74,30.76,30.72,30.75,130996.0,24.7582,24.7743,24.7421,24.7662,130996.0
2015-10-27 14:15:00,30.75,30.77,30.72,30.72,211144.0,24.7662,24.7824,24.7421,24.7421,211144.0
2015-10-27 14:20:00,30.72,30.74,30.68,30.68,100438.0,24.7421,24.7582,24.7099,24.7099,100438.0
2015-10-27 14:25:00,30.68,30.73,30.68,30.71,90900.0,24.7099,24.7501,24.7099,24.734,90900.0
2015-10-27 14:30:00,30.71,30.72,30.69,30.7,143656.0,24.734,24.7421,24.7179,24.726,143656.0
2015-10-27 14:35:00,30.7,30.74,30.69,30.7,113066.0,24.726,24.7582,24.7179,24.726,113066.0
2015-10-27 14:40:00,30.7,30.71,30.59,30.6,247630.0,24.726,24.734,24.6374,24.6454,247630.0
2015-10-27 14:45:00,30.6,30.63,30.58,30.63,193494.0,24.6454,24.6696,24.6293,24.6696,193494.0
2015-10-27 14:50:00,30.63,30.69,30.61,30.68,139642.0,24.6696,24.7179,24.6535,24.7099,139642.0
2015-10-27 14:55:00,30.68,30.7,30.6,30.63,194468.0,24.7099,24.726,24.6454,24.6696,194468.0
2015-10-27 15:00:00,30.64,30.67,30.64,30.65,165660.0,24.6776,24.7018,24.6776,24.6857,165660.0
2015-10-27 15:05:00,30.65,30.7,30.65,30.66,159126.0,24.6857,24.726,24.6857,24.6938,159126.0
2015-10-27 15:10:00,30.66,30.7,30.66,30.7,186596.0,24.6938,24.726,24.6938,24.726,186596.0
2015-10-27 15:15:00,30.7,30.71,30.66,30.66,220938.0,24.726,24.734,24.6938,24.6938,220938.0
2015-10-27 15:20:00,30.66,30.71,30.66,30.68,196252.0,24.6938,24.734,24.6938,24.7099,196252.0
2015-10-27 15:25:00,30.68,30.71,30.68,30.68,150950.0,24.7099,24.734,24.7099,24.7099,150950.0
2015-10-27 15:30:00,30.68,30.73,30.67,30.72,279604.0,24.7099,24.7501,24.7018,24.7421,279604.0
2015-10-27 15:35:00,30.72,30.73,30.7,30.72,259742.0,24.7421,24.7501,24.726,24.7421,259742.0
2015-10-27 15:40:00,30.72,30.74,30.71,30.71,303680.0,24.7421,24.7582,24.734,24.734,303680.0
2015-10-27 15:45:00,30.71,30.74,30.71,30.74,284760.0,24.734,24.7582,24.734,24.7582,284760.0
2015-10-27 15:50:00,30.74,30.75,30.71,30.75,359392.0,24.7582,24.7662,24.734,24.7662,359392.0
2015-10-27 15:55:00,30.75,30.78,30.73,30.77,870150.0,24.7662,24.7904,24.7501,24.7824,870150.0
2015-10-28 09:30:00,30.93,30.95,30.7,30.73,559304.0,24.9112,24.9273,24.726,24.7501,559304.0
2015-10-28 09:35:00,30.74,30.77,30.66,30.72,461256.0,24.7582,24.7824,24.6938,24.7421,461256.0
2015-10-28 09:40:00,30.72,30.76,30.68,30.75,650996.0,24.7421,24.7743,24.7099,24.7662,650996.0
2015-10-28 09:45:00,30.75,30.83,30.73,30.83,467800.0,24.7662,24.8307,24.7501,24.8307,467800.0
2015-10-28 09:50:00,30.83,30.94,30.81,30.93,343028.0,24.8307,24.9193,24.8146,24.9112,343028.0
2015-10-28 09:55:00,30.93,30.99,30.91,30.99,583864.0,24.9112,24.9595,24.8951,24.9595,583864.0
2015-10-28 10:00:00,30.99,31.05,30.96,30.98,562068.0,24.9595,25.0079,24.9354,24.9515,562068.0
2015-10-28 10:05:00,30.98,31.18,30.98,31.05,1055372.0,24.9515,25.1126,24.9515,25.0079,1055372.0
2015-10-28 10:10:00,31.05,31.08,31.02,31.02,478776.0,25.0079,25.032,24.9837,24.9837,478776.0
2015-10-28 10:15:00,31.01,31.06,30.93,30.95,612788.0,24.9756,25.0159,24.9112,24.9273,612788.0
2015-10-28 10:20:00,30.95,30.98,30.93,30.98,557168.0,24.9273,24.9515,24.9112,24.9515,557168.0
2015-10-28 10:25:00,30.98,31.02,30.98,31.0,565888.0,24.9515,24.9837,24.9515,24.9676,565888.0
2015-10-28 10:30:00,31.0,31.05,30.98,31.05,518720.0,24.9676,25.0079,24.9515,25.0079,518720.0
2015-10-28 10:35:00,31.05,31.06,31.02,31.06,379924.0,25.0079,25.0159,24.9837,25.0159,379924.0
2015-10-28 10:40:00,31.06,31.15,31.06,31.14,738116.0,25.0159,25.0884,25.0159,25.0804,738116.0
2015-10-28 10:45:00,31.14,31.22,31.14,31.22,301336.0,25.0804,25.1448,25.0804,25.1448,301336.0
2015-10-28 10:50:00,31.23,31.28,31.2,31.28,428628.0,25.1528,25.1931,25.1287,25.1931,428628.0
2015-10-28 10:55:00,31.28,31.29,31.21,31.24,457868.0,25.1931,25.2012,25.1367,25.1609,457868.0
2015-10-28 11:00:00,31.23,31.23,31.17,31.18,420032.0,25.1528,25.1528,25.1045,25.1126,420032.0
2015-10-28 11:05:00,31.18,31.18,31.09,31.11,435356.0,25.1126,25.1126,25.0401,25.0562,435356.0
2015-10-28 11:10:00,31.11,31.11,31.03,31.08,461824.0,25.0562,25.0562,24.9918,25.032,461824.0
2015-10-28 11:15:00,31.07,31.09,31.02,31.04,441444.0,25.024,25.0401,24.9837,24.9998,441444.0
2015-10-28 11:20:00,31.04,31.04,31.0,31.0,337480.0,24.9998,24.9998,24.9676,24.9676,337480.0
2015-10-28 11:25:00,31.0,31.0,30.95,30.95,228368.0,24.9676,24.9676,24.9273,24.9273,228368.0
2015-10-28 11:30:00,30.96,30.97,30.92,30.94,401848.0,24.9354,24.9434,24.9032,24.9193,401848.0
2015-10-28 11:35:00,30.95,31.0,30.94,30.94,330008.0,24.9273,24.9676,24.9193,24.9193,330008.0
2015-10-28 11:40:00,30.94,30.97,30.93,30.94,314712.0,24.9193,24.9434,24.9112,24.9193,314712.0
2015-10-28 11:45:00,30.95,31.0,30.93,30.99,507872.0,24.9273,24.9676,24.9112,24.9595,507872.0
2015-10-28 11:50:00,30.99,31.0,30.96,30.99,251580.0,24.9595,24.9676,24.9354,24.9595,251580.0
2015-10-28 11:55:00,30.99,31.03,30.98,31.02,331872.0,24.9595,24.9918,24.9515,24.9837,331872.0
2015-10-28 12:00:00,31.03,31.05,31.0,31.0,349468.0,24.9918,25.0079,24.9676,24.9676,349468.0
2015-10-28 12:05:00,31.01,31.05,31.0,31.03,1335596.0,24.9756,25.0079,24.9676,24.9918,1335596.0
2015-10-28 12:10:00,31.03,31.03,30.97,31.01,424364.0,24.9918,24.9918,24.9434,24.9756,424364.0
2015-10-28 12:15:00,31.0,31.02,30.96,30.99,487512.0,24.9676,24.9837,24.9354,24.9595,487512.0
2015-10-28 12:20:00,30.99,31.0,30.96,30.96,220676.0,24.9595,24.9676,24.9354,24.9354,220676.0
2015-10-28 12:25:00,30.96,31.01,30.95,31.0,655512.0,24.9354,24.9756,24.9273,24.9676,655512.0
2015-10-28 12:30:00,31.0,31.03,30.99,31.01,510168.0,24.9676,24.9918,24.9595,24.9756,510168.0
2015-10-28 12:35:00,31.01,31.01,30.98,30.99,256904.0,24.9756,24.9756,24.9515,24.9595,256904.0
2015-10-28 12:40:00,30.99,31.01,30.97,30.98,1109092.0,24.9595,24.9756,24.9434,24.9515,1109092.0
2015-10-28 12:45:00,30.98,31.0,30.94,30.96,631300.0,24.9515,24.9676,24.9193,24.9354,631300.0
2015-10-28 12:50:00,30.96,30.97,30.95,30.95,701088.0,24.9354,24.9434,24.9273,24.9273,701088.0
2015-10-28 12:55:00,30.96,30.96,30.9,30.93,1146868.0,24.9354,24.9354,24.8871,24.9112,1146868.0
2015-10-28 13:00:00,30.93,30.96,30.92,30.92,231648.0,24.9112,24.9354,24.9032,24.9032,231648.0
2015-10-28 13:05:00,30.93,30.97,30.91,30.97,230572.0,24.9112,24.9434,24.8951,24.9434,230572.0
2015-10-28 13:10:00,30.97,30.97,30.95,30.95,145052.0,24.9434,24.9434,24.9273,24.9273,145052.0
2015-10-28 13:15:00,30.95,30.96,30.93,30.93,226704.0,24.9273,24.9354,24.9112,24.9112,226704.0
2015-10-28 13:20:00,30.93,30.98,30.91,30.93,660992.0,24.9112,24.9515,24.8951,24.9112,660992.0
2015-10-28 13:25:00,30.93,30.93,30.9,30.9,288916.0,24.9112,24.9112,24.8871,24.8871,288916.0
2015-10-28 13:30:00,30.9,30.91,30.84,30.84,289724.0,24.8871,24.8951,24.8387,24.8387,289724.0
2015-10-28 13:35:00,30.84,30.88,30.84,30.88,280152.0,24.8387,24.8709,24.8387,24.8709,280152.0
2015-10-28 13:40:00,30.88,30.89,30.85,30.88,188128.0,24.8709,24.879,24.8468,24.8709,188128.0
2015-10-28 13:45:00,30.88,30.92,30.87,30.9,213468.0,24.8709,24.9032,24.8629,24.8871,213468.0
2015-10-28 13:50:00,30.9,30.91,30.86,30.87,197668.0,24.8871,24.8951,24.8548,24.8629,197668.0
2015-10-28 13:55:00,30.87,30.99,30.87,30.97,307460.0,24.8629,24.9595,24.8629,24.9434,307460.0
2015-10-28 14:00:00,30.96,30.96,30.67,30.71,732740.0,24.9354,24.9354,24.7018,24.734,732740.0
2015-10-28 14:05:00,30.71,30.78,30.63,30.72,497136.0,24.734,24.7904,24.6696,24.7421,497136.0
2015-10-28 14:10:00,30.73,30.73,30.57,30.62,711620.0,24.7501,24.7501,24.6213,24.6615,711620.0
2015-10-28 14:15:00,30.61,30.63,30.52,30.59,536116.0,24.6535,24.6696,24.581,24.6374,536116.0
2015-10-28 14:20:00,30.59,30.65,30.56,30.61,413860.0,24.6374,24.6857,24.6132,24.6535,413860.0
2015-10-28 14:25:00,30.61,30.68,30.59,30.64,331232.0,24.6535,24.7099,24.6374,24.6776,331232.0
2015-10-28 14:30:00,30.64,30.64,30.56,30.59,502496.0,24.6776,24.6776,24.6132,24.6374,502496.0
2015-10-28 14:35:00,30.58,30.59,30.54,30.57,385268.0,24.6293,24.6374,24.5971,24.6213,385268.0
2015-10-28 14:40:00,30.57,30.62,30.56,30.57,374904.0,24.6213,24.6615,24.6132,24.6213,374904.0
2015-10-28 14:45:00,30.57,30.67,30.56,30.63,448768.0,24.6213,24.7018,24.6132,24.6696,448768.0
2015-10-28 14:50:00,30.62,30.74,30.59,30.71,403592.0,24.6615,24.7582,24.6374,24.734,403592.0
2015-10-28 14:55:00,30.71,30.73,30.67,30.73,364556.0,24.734,24.7501,24.7018,24.7501,364556.0
2015-10-28 15:00:00,30.73,30.78,30.67,30.75,439448.0,24.7501,24.7904,24.7018,24.7662,439448.0
2015-10-28 15:05:00,30.75,30.83,30.75,30.79,450532.0,24.7662,24.8307,24.7662,24.7985,450532.0
2015-10-28 15:10:00,30.79,30.81,30.77,30.81,333020.0,24.7985,24.8146,24.7824,24.8146,333020.0
2015-10-28 15:15:00,30.81,30.83,30.78,30.78,361208.0,24.8146,24.8307,24.7904,24.7904,361208.0
2015-10-28 15:20:00,30.78,30.78,30.73,30.77,479776.0,24.7904,24.7904,24.7501,24.7824,479776.0
2015-10-28 15:25:00,30.77,30.84,30.77,30.83,424988.0,24.7824,24.8387,24.7824,24.8307,424988.0
2015-10-28 15:30:00,30.83,30.89,30.83,30.85,539636.0,24.8307,24.879,24.8307,24.8468,539636.0
2015-10-28 15:35:00,30.84,30.9,30.83,30.89,609920.0,24.8387,24.8871,24.8307,24.879,609920.0
2015-10-28 15:40:00,30.88,30.97,30.88,30.96,619136.0,24.8709,24.9434,24.8709,24.9354,619136.0
2015-10-28 15:45:00,30.96,31.0,30.96,30.99,867588.0,24.9354,24.9676,24.9354,24.9595,867588.0
2015-10-28 15:50:00,30.99,31.0,30.93,30.95,1084456.0,24.9595,24.9676,24.9112,24.9273,1084456.0
2015-10-28 15:55:00,30.96,30.99,30.94,30.97,1331140.0,24.9354,24.9595,24.9193,24.9434,1331140.0
2015-10-29 09:30:00,31.05,31.05,30.91,30.99,224640.0,25.0079,25.0079,24.8951,24.9595,224640.0
2015-10-29 09:35:00,30.99,31.11,30.97,31.09,259148.0,24.9595,25.0562,24.9434,25.0401,259148.0
2015-10-29 09:40:00,31.1,31.16,31.06,31.11,271344.0,25.0481,25.0965,25.0159,25.0562,271344.0
2015-10-29 09:45:00,31.12,31.25,31.11,31.23,179812.0,25.0642,25.1689,25.0562,25.1528,179812.0
2015-10-29 09:50:00,31.22,31.24,31.2,31.22,385784.0,25.1448,25.1609,25.1287,25.1448,385784.0
2015-10-29 09:55:00,31.22,31.28,31.2,31.27,522814.0,25.1448,25.1931,25.1287,25.1851,522814.0
2015-10-29 10:00:00,31.28,31.28,31.23,31.25,236848.0,25.1931,25.1931,25.1528,25.1689,236848.0
2015-10-29 10:05:00,31.25,31.3,31.25,31.3,224052.0,25.1689,25.2092,25.1689,25.2092,224052.0
2015-10-29 10:10:00,31.3,31.37,31.3,31.34,332256.0,25.2092,25.2656,25.2092,25.2414,332256.0
2015-10-29 10:15:00,31.34,31.34,31.26,31.28,341502.0,25.2414,25.2414,25.177,25.1931,341502.0
2015-10-29 10:20:00,31.28,31.32,31.23,31.24,270586.0,25.1931,25.2253,25.1528,25.1609,270586.0
2015-10-29 10:25:00,31.24,31.27,31.22,31.23,328560.0,25.1609,25.1851,25.1448,25.1528,328560.0
2015-10-29 10:30:00,31.23,31.32,31.23,31.31,290520.0,25.1528,25.2253,25.1528,25.2173,290520.0
2015-10-29 10:35:00,31.31,31.45,31.31,31.43,456482.0,25.2173,25.33,25.2173,25.3139,456482.0
2015-10-29 10:40:00,31.43,31.48,31.42,31.45,540264.0,25.3139,25.3542,25.3059,25.33,540264.0
2015-10-29 10:45:00,31.45,31.45,31.38,31.38,278058.0,25.33,25.33,25.2737,25.2737,278058.0
2015-10-29 10:50:00,31.38,31.44,31.38,31.42,239096.0,25.2737,25.322,25.2737,25.3059,239096.0
2015-10-29 10:55:00,31.41,31.45,31.38,31.38,172898.0,25.2978,25.33,25.2737,25.2737,172898.0
2015-10-29 11:00:00,31.36,31.36,31.31,31.33,140064.0,25.2575,25.2575,25.2173,25.2334,140064.0
2015-10-29 11:05:00,31.33,31.4,31.33,31.4,136242.0,25.2334,25.2898,25.2334,25.2898,136242.0
2015-10-29 11:10:00,31.4,31.43,31.39,31.39,171280.0,25.2898,25.3139,25.2817,25.2817,171280.0
2015-10-29 11:15:00,31.39,31.41,31.37,31.41,90696.0,25.2817,25.2978,25.2656,25.2978,90696.0
2015-10-29 11:20:00,31.41,31.43,31.39,31.42,207394.0,25.2978,25.3139,25.2817,25.3059,207394.0
2015-10-29 11:25:00,31.42,31.47,31.4,31.43,285294.0,25.3059,25.3461,25.2898,25.3139,285294.0
2015-10-29 11:30:00,31.43,31.46,31.42,31.44,182180.0,25.3139,25.3381,25.3059,25.322,182180.0
2015-10-29 11:35:00,31.45,31.48,31.44,31.47,416170.0,25.33,25.3542,25.322,25.3461,416170.0
2015-10-29 11:40:00,31.47,31.53,31.47,31.49,320052.0,25.3461,25.3945,25.3461,25.3622,320052.0
2015-10-29 11:45:00,31.5,31.56,31.5,31.5,170900.0,25.3703,25.4186,25.3703,25.3703,170900.0
2015-10-29 11:50:00,31.5,31.52,31.5,31.5,169598.0,25.3703,25.3864,25.3703,25.3703,169598.0
2015-10-29 11:55:00,31.5,31.52,31.49,31.52,192416.0,25.3703,25.3864,25.3622,25.3864,192416.0
2015-10-29 12:00:00,31.52,31.54,31.49,31.51,119222.0,25.3864,25.4025,25.3622,25.3784,119222.0
2015-10-29 12:05:00,31.51,31.53,31.49,31.5,134242.0,25.3784,25.3945,25.3622,25.3703,134242.0
2015-10-29 12:10:00,31.49,31.5,31.42,31.43,134462.0,25.3622,25.3703,25.3059,25.3139,134462.0
2015-10-29 12:15:00,31.43,31.44,31.41,31.43,77816.0,25.3139,25.322,25.2978,25.3139,77816.0
2015-10-29 12:20:00,31.44,31.5,31.43,31.48,313700.0,25.322,25.3703,25.3139,25.3542,313700.0
2015-10-29 12:25:00,31.48,31.54,31.48,31.53,141748.0,25.3542,25.4025,25.3542,25.3945,141748.0
2015-10-29 12:30:00,31.52,31.53,31.47,31.48,66290.0,25.3864,25.3945,25.3461,25.3542,66290.0
2015-10-29 12:35:00,31.48,31.54,31.48,31.53,117098.0,25.3542,25.4025,25.3542,25.3945,117098.0
2015-10-29 12:40:00,31.53,31.53,31.5,31.52,89066.0,25.3945,25.3945,25.3703,25.3864,89066.0
2015-10-29 12:45:00,31.51,31.52,31.46,31.49,118684.0,25.3784,25.3864,25.3381,25.3622,118684.0
2015-10-29 12:50:00,31.49,31.49,31.43,31.46,69032.0,25.3622,25.3622,25.3139,25.3381,69032.0
2015-10-29 12:55:00,31.46,31.49,31.45,31.48,103716.0,25.3381,25.3622,25.33,25.3542,103716.0
2015-10-29 13:00:00,31.48,31.49,31.43,31.45,58500.0,25.3542,25.3622,25.3139,25.33,58500.0
2015-10-29 13:05:00,31.45,31.47,31.44,31.47,64364.0,25.33,25.3461,25.322,25.3461,64364.0
2015-10-29 13:10:00,31.47,31.47,31.43,31.46,134400.0,25.3461,25.3461,25.3139,25.3381,134400.0
2015-10-29 13:15:00,31.46,31.47,31.45,31.46,58578.0,25.3381,25.3461,25.33,25.3381,58578.0
2015-10-29 13:20:00,31.46,31.47,31.43,31.43,48484.0,25.3381,25.3461,25.3139,25.3139,48484.0
2015-10-29 13:25:00,31.43,31.46,31.43,31.43,80442.0,25.3139,25.3381,25.3139,25.3139,80442.0
2015-10-29 13:30:00,31.43,31.45,31.41,31.42,92420.0,25.3139,25.33,25.2978,25.3059,92420.0
2015-10-29 13:35:00,31.41,31.43,31.4,31.43,122500.0,25.2978,25.3139,25.2898,25.3139,122500.0
2015-10-29 13:40:00,31.43,31.48,31.42,31.46,167484.0,25.3139,25.3542,25.3059,25.3381,167484.0
2015-10-29 13:45:00,31.46,31.48,31.45,31.46,102368.0,25.3381,25.3542,25.33,25.3381,102368.0
2015-10-29 13:50:00,31.46,31.46,31.43,31.45,83792.0,25.3381,25.3381,25.3139,25.33,83792.0
2015-10-29 13:55:00,31.45,31.47,31.43,31.46,130028.0,25.33,25.3461,25.3139,25.3381,130028.0
2015-10-29 14:00:00,31.46,31.49,31.46,31.48,92798.0,25.3381,25.3622,25.3381,25.3542,92798.0
2015-10-29 14:05:00,31.49,31.52,31.46,31.48,99684.0,25.3622,25.3864,25.3381,25.3542,99684.0
2015-10-29 14:10:00,31.47,31.47,31.45,31.46,122342.0,25.3461,25.3461,25.33,25.3381,122342.0
2015-10-29 14:15:00,31.46,31.49,31.43,31.46,369192.0,25.3381,25.3622,25.3139,25.3381,369192.0
2015-10-29 14:20:00,31.46,31.52,31.45,31.5,134144.0,25.3381,25.3864,25.33,25.3703,134144.0
2015-10-29 14:25:00,31.5,31.51,31.49,31.5,74428.0,25.3703,25.3784,25.3622,25.3703,74428.0
2015-10-29 14:30:00,31.5,31.51,31.49,31.49,69868.0,25.3703,25.3784,25.3622,25.3622,69868.0
2015-10-29 14:35:00,31.49,31.5,31.49,31.5,69812.0,25.3622,25.3703,25.3622,25.3703,69812.0
2015-10-29 14:40:00,31.49,31.5,31.49,31.5,135186.0,25.3622,25.3703,25.3622,25.3703,135186.0
2015-10-29 14:45:00,31.49,31.51,31.48,31.51,137396.0,25.3622,25.3784,25.3542,25.3784,137396.0
2015-10-29 14:50:00,31.51,31.54,31.5,31.53,185132.0,25.3784,25.4025,25.3703,25.3945,185132.0
2015-10-29 14:55:00,31.53,31.55,31.52,31.54,140194.0,25.3945,25.4106,25.3864,25.4025,140194.0
2015-10-29 15:00:00,31.54,31.55,31.5,31.52,234152.0,25.4025,25.4106,25.3703,25.3864,234152.0
2015-10-29 15:05:00,31.52,31.53,31.5,31.52,119748.0,25.3864,25.3945,25.3703,25.3864,119748.0
2015-10-29 15:10:00,31.52,31.52,31.5,31.51,210820.0,25.3864,25.3864,25.3703,25.3784,210820.0
2015-10-29 15:15:00,31.51,31.55,31.5,31.54,178710.0,25.3784,25.4106,25.3703,25.4025,178710.0
2015-10-29 15:20:00,31.54,31.54,31.52,31.54,115960.0,25.4025,25.4025,25.3864,25.4025,115960.0
2015-10-29 15:25:00,31.54,31.55,31.52,31.55,192498.0,25.4025,25.4106,25.3864,25.4106,192498.0
2015-10-29 15:30:00,31.54,31.56,31.52,31.52,170352.0,25.4025,25.4186,25.3864,25.3864,170352.0
2015-10-29 15:35:00,31.52,31.56,31.5,31.55,325894.0,25.3864,25.4186,25.3703,25.4106,325894.0
2015-10-29 15:40:00,31.55,31.65,31.55,31.64,367408.0,25.4106,25.4911,25.4106,25.4831,367408.0
2015-10-29 15:45:00,31.64,31.64,31.58,31.58,499796.0,25.4831,25.4831,25.4347,25.4347,499796.0
2015-10-29 15:50:00,31.58,31.58,31.54,31.55,347396.0,25.4347,25.4347,25.4025,25.4106,347396.0
2015-10-29 15:55:00,31.55,31.55,31.51,31.54,562578.0,25.4106,25.4106,25.3784,25.4025,562578.0
2015-10-30 09:30:00,31.56,31.62,31.39,31.46,386318.0,25.4186,25.4669,25.2817,25.3381,386318.0
2015-10-30 09:35:00,31.46,31.52,31.46,31.5,168954.0,25.3381,25.3864,25.3381,25.3703,168954.0
2015-10-30 09:40:00,31.5,31.56,31.49,31.55,469824.0,25.3703,25.4186,25.3622,25.4106,469824.0
2015-10-30 09:45:00,31.55,31.57,31.5,31.52,459612.0,25.4106,25.4267,25.3703,25.3864,459612.0
2015-10-30 09:50:00,31.52,31.53,31.42,31.43,151588.0,25.3864,25.3945,25.3059,25.3139,151588.0
2015-10-30 09:55:00,31.43,31.47,31.39,31.47,182480.0,25.3139,25.3461,25.2817,25.3461,182480.0
2015-10-30 10:00:00,31.47,31.5,31.4,31.42,219090.0,25.3461,25.3703,25.2898,25.3059,219090.0
2015-10-30 10:05:00,31.41,31.43,31.36,31.36,319430.0,25.2978,25.3139,25.2575,25.2575,319430.0
2015-10-30 10:10:00,31.37,31.4,31.35,31.39,250372.0,25.2656,25.2898,25.2495,25.2817,250372.0
2015-10-30 10:15:00,31.4,31.41,31.36,31.41,209530.0,25.2898,25.2978,25.2575,25.2978,209530.0
2015-10-30 10:20:00,31.41,31.43,31.41,31.42,128844.0,25.2978,25.3139,25.2978,25.3059,128844.0
2015-10-30 10:25:00,31.42,31.42,31.33,31.34,223414.0,25.3059,25.3059,25.2334,25.2414,223414.0
2015-10-30 10:30:00,31.35,31.4,31.34,31.39,102396.0,25.2495,25.2898,25.2414,25.2817,102396.0
2015-10-30 10:35:00,31.4,31.4,31.35,31.35,143530.0,25.2898,25.2898,25.2495,25.2495,143530.0
2015-10-30 10:40:00,31.35,31.38,31.35,31.38,141876.0,25.2495,25.2737,25.2495,25.2737,141876.0
2015-10-30 10:45:00,31.38,31.38,31.36,31.36,195154.0,25.2737,25.2737,25.2575,25.2575,195154.0
2015-10-30 10:50:00,31.36,31.38,31.36,31.37,213102.0,25.2575,25.2737,25.2575,25.2656,213102.0
2015-10-30 10:55:00,31.37,31.38,31.3,31.32,156866.0,25.2656,25.2737,25.2092,25.2253,156866.0
2015-10-30 11:00:00,31.33,31.35,31.32,31.34,92752.0,25.2334,25.2495,25.2253,25.2414,92752.0
2015-10-30 11:05:00,31.34,31.38,31.34,31.38,173926.0,25.2414,25.2737,25.2414,25.2737,173926.0
2015-10-30 11:10:00,31.38,31.38,31.36,31.36,151742.0,25.2737,25.2737,25.2575,25.2575,151742.0
2015-10-30 11:15:00,31.36,31.36,31.32,31.35,153408.0,25.2575,25.2575,25.2253,25.2495,153408.0
2015-10-30 11:20:00,31.35,31.38,31.33,31.38,131864.0,25.2495,25.2737,25.2334,25.2737,131864.0
2015-10-30 11:25:00,31.38,31.39,31.35,31.39,114522.0,25.2737,25.2817,25.2495,25.2817,114522.0
2015-10-30 11:30:00,31.39,31.46,31.39,31.46,137146.0,25.2817,25.3381,25.2817,25.3381,137146.0
2015-10-30 11:35:00,31.46,31.5,31.46,31.5,306988.0,25.3381,25.3703,25.3381,25.3703,306988.0
2015-10-30 11:40:00,31.5,31.52,31.47,31.48,151604.0,25.3703,25.3864,25.3461,25.3542,151604.0
2015-10-30 11:45:00,31.48,31.52,31.47,31.52,123936.0,25.3542,25.3864,25.3461,25.3864,123936.0
2015-10-30 11:50:00,31.52,31.56,31.51,31.55,211642.0,25.3864,25.4186,25.3784,25.4106,211642.0
2015-10-30 11:55:00,31.55,31.58,31.55,31.58,163350.0,25.4106,25.4347,25.4106,25.4347,163350.0
2015-10-30 12:00:00,31.57,31.58,31.5,31.51,162844.0,25.4267,25.4347,25.3703,25.3784,162844.0
2015-10-30 12:05:00,31.5,31.55,31.5,31.55,156140.0,25.3703,25.4106,25.3703,25.4106,156140.0
2015-10-30 12:10:00,31.55,31.57,31.54,31.56,185206.0,25.4106,25.4267,25.4025,25.4186,185206.0
2015-10-30 12:15:00,31.57,31.61,31.56,31.61,215352.0,25.4267,25.4589,25.4186,25.4589,215352.0
2015-10-30 12:20:00,31.6,31.64,31.6,31.63,148244.0,25.4508,25.4831,25.4508,25.475,148244.0
2015-10-30 12:25:00,31.63,31.63,31.57,31.57,105796.0,25.475,25.475,25.4267,25.4267,105796.0
2015-10-30 12:30:00,31.57,31.61,31.57,31.61,109518.0,25.4267,25.4589,25.4267,25.4589,109518.0
2015-10-30 12:35:00,31.61,31.64,31.61,31.64,84470.0,25.4589,25.4831,25.4589,25.4831,84470.0
2015-10-30 12:40:00,31.64,31.66,31.64,31.66,190940.0,25.4831,25.4992,25.4831,25.4992,190940.0
2015-10-30 12:45:00,31.66,31.66,31.61,31.63,264182.0,25.4992,25.4992,25.4589,25.475,264182.0
2015-10-30 12:50:00,31.63,31.66,31.59,31.66,135190.0,25.475,25.4992,25.4428,25.4992,135190.0
2015-10-30 12:55:00,31.66,31.69,31.64,31.64,164390.0,25.4992,25.5233,25.4831,25.4831,164390.0
2015-10-30 13:00:00,31.64,31.66,31.63,31.66,82912.0,25.4831,25.4992,25.475,25.4992,82912.0
2015-10-30 13:05:00,31.66,31.67,31.62,31.63,100512.0,25.4992,25.5072,25.4669,25.475,100512.0
2015-10-30 13:10:00,31.63,31.64,31.62,31.63,89350.0,25.475,25.4831,25.4669,25.475,89350.0
2015-10-30 13:15:00,31.63,31.63,31.6,31.61,89694.0,25.475,25.475,25.4508,25.4589,89694.0
2015-10-30 13:20:00,31.61,31.62,31.59,31.6,101618.0,25.4589,25.4669,25.4428,25.4508,101618.0
2015-10-30 13:25:00,31.6,31.6,31.57,31.57,161278.0,25.4508,25.4508,25.4267,25.4267,161278.0
2015-10-30 13:30:00,31.57,31.58,31.56,31.57,88714.0,25.4267,25.4347,25.4186,25.4267,88714.0
2015-10-30 13:35:00,31.56,31.58,31.56,31.57,130904.0,25.4186,25.4347,25.4186,25.4267,130904.0
2015-10-30 13:40:00,31.57,31.59,31.53,31.53,181610.0,25.4267,25.4428,25.3945,25.3945,181610.0
2015-10-30 13:45:00,31.53,31.56,31.52,31.53,222252.0,25.3945,25.4186,25.3864,25.3945,222252.0
2015-10-30 13:50:00,31.52,31.54,31.49,31.51,146964.0,25.3864,25.4025,25.3622,25.3784,146964.0
2015-10-30 13:55:00,31.51,31.52,31.5,31.52,172876.0,25.3784,25.3864,25.3703,25.3864,172876.0
2015-10-30 14:00:00,31.52,31.53,31.49,31.5,208160.0,25.3864,25.3945,25.3622,25.3703,208160.0
2015-10-30 14:05:00,31.5,31.5,31.48,31.49,115422.0,25.3703,25.3703,25.3542,25.3622,115422.0
2015-10-30 14:10:00,31.49,31.54,31.49,31.5,135462.0,25.3622,25.4025,25.3622,25.3703,135462.0
2015-10-30 14:15:00,31.5,31.51,31.5,31.5,92480.0,25.3703,25.3784,25.3703,25.3703,92480.0
2015-10-30 14:20:00,31.5,31.5,31.48,31.49,98768.0,25.3703,25.3703,25.3542,25.3622,98768.0
2015-10-30 14:25:00,31.49,31.5,31.48,31.49,81402.0,25.3622,25.3703,25.3542,25.3622,81402.0
2015-10-30 14:30:00,31.49,31.51,31.46,31.51,151858.0,25.3622,25.3784,25.3381,25.3784,151858.0
2015-10-30 14:35:00,31.51,31.53,31.47,31.47,123048.0,25.3784,25.3945,25.3461,25.3461,123048.0
2015-10-30 14:40:00,31.47,31.5,31.47,31.49,140314.0,25.3461,25.3703,25.3461,25.3622,140314.0
2015-10-30 14:45:00,31.49,31.5,31.43,31.43,180320.0,25.3622,25.3703,25.3139,25.3139,180320.0
2015-10-30 14:50:00,31.43,31.47,31.43,31.46,126608.0,25.3139,25.3461,25.3139,25.3381,126608.0
2015-10-30 14:55:00,31.47,31.47,31.41,31.42,205652.0,25.3461,25.3461,25.2978,25.3059,205652.0
2015-10-30 15:00:00,31.42,31.42,31.38,31.4,226790.0,25.3059,25.3059,25.2737,25.2898,226790.0
2015-10-30 15:05:00,31.39,31.4,31.36,31.39,170302.0,25.2817,25.2898,25.2575,25.2817,170302.0
2015-10-30 15:10:00,31.39,31.4,31.36,31.39,207408.0,25.2817,25.2898,25.2575,25.2817,207408.0
2015-10-30 15:15:00,31.4,31.44,31.39,31.42,182846.0,25.2898,25.322,25.2817,25.3059,182846.0
2015-10-30 15:20:00,31.42,31.44,31.38,31.38,226750.0,25.3059,25.322,25.2737,25.2737,226750.0
2015-10-30 15:25:00,31.38,31.39,31.33,31.34,282462.0,25.2737,25.2817,25.2334,25.2414,282462.0
2015-10-30 15:30:00,31.33,31.42,31.32,31.41,319800.0,25.2334,25.3059,25.2253,25.2978,319800.0
2015-10-30 15:35:00,31.41,31.43,31.38,31.42,363720.0,25.2978,25.3139,25.2737,25.3059,363720.0
2015-10-30 15:40:00,31.42,31.43,31.36,31.38,412530.0,25.3059,25.3139,25.2575,25.2737,412530.0
2015-10-30 15:45:00,31.38,31.43,31.38,31.4,552528.0,25.2737,25.3139,25.2737,25.2898,552528.0
2015-10-30 15:50:00,31.4,31.4,31.34,31.35,965574.0,25.2898,25.2898,25.2414,25.2495,965574.0
2015-10-30 15:55:00,31.35,31.35,31.3,31.31,1321140.0,25.2495,25.2495,25.2092,25.2173,1321140.0
2015-11-02 09:30:00,31.32,31.37,31.25,31.35,280154.0,25.2253,25.2656,25.1689,25.2495,280154.0
2015-11-02 09:35:00,31.36,31.39,31.35,31.36,186388.0,25.2575,25.2817,25.2495,25.2575,186388.0
2015-11-02 09:40:00,31.36,31.38,31.25,31.26,164286.0,25.2575,25.2737,25.1689,25.177,164286.0
2015-11-02 09:45:00,31.25,31.32,31.25,31.29,174924.0,25.1689,25.2253,25.1689,25.2012,174924.0
2015-11-02 09:50:00,31.29,31.32,31.26,31.28,214462.0,25.2012,25.2253,25.177,25.1931,214462.0
2015-11-02 09:55:00,31.28,31.32,31.27,31.3,181634.0,25.1931,25.2253,25.1851,25.2092,181634.0
2015-11-02 10:00:00,31.31,31.31,31.27,31.3,213072.0,25.2173,25.2173,25.1851,25.2092,213072.0
2015-11-02 10:05:00,31.3,31.31,31.26,31.28,218942.0,25.2092,25.2173,25.177,25.1931,218942.0
2015-11-02 10:10:00,31.28,31.31,31.28,31.3,235954.0,25.1931,25.2173,25.1931,25.2092,235954.0
2015-11-02 10:15:00,31.3,31.34,31.28,31.34,155422.0,25.2092,25.2414,25.1931,25.2414,155422.0
2015-11-02 10:20:00,31.34,31.42,31.34,31.41,196194.0,25.2414,25.3059,25.2414,25.2978,196194.0
2015-11-02 10:25:00,31.41,31.43,31.39,31.41,163982.0,25.2978,25.3139,25.2817,25.2978,163982.0
2015-11-02 10:30:00,31.39,31.4,31.33,31.33,148024.0,25.2817,25.2898,25.2334,25.2334,148024.0
2015-11-02 10:35:00,31.33,31.34,31.32,31.33,119990.0,25.2334,25.2414,25.2253,25.2334,119990.0
2015-11-02 10:40:00,31.33,31.39,31.31,31.39,248502.0,25.2334,25.2817,25.2173,25.2817,248502.0
2015-11-02 10:45:00,31.39,31.46,31.39,31.43,132500.0,25.2817,25.3381,25.2817,25.3139,132500.0
2015-11-02 10:50:00,31.43,31.46,31.43,31.45,111378.0,25.3139,25.3381,25.3139,25.33,111378.0
2015-11-02 10:55:00,31.45,31.46,31.42,31.46,176932.0,25.33,25.3381,25.3059,25.3381,176932.0
2015-11-02 11:00:00,31.45,31.52,31.43,31.5,105884.0,25.33,25.3864,25.3139,25.3703,105884.0
2015-11-02 11:05:00,31.5,31.57,31.49,31.55,172940.0,25.3703,25.4267,25.3622,25.4106,172940.0
2015-11-02 11:10:00,31.55,31.55,31.51,31.54,161802.0,25.4106,25.4106,25.3784,25.4025,161802.0
2015-11-02 11:15:00,31.54,31.56,31.53,31.54,151382.0,25.4025,25.4186,25.3945,25.4025,151382.0
2015-11-02 11:20:00,31.54,31.55,31.52,31.53,151556.0,25.4025,25.4106,25.3864,25.3945,151556.0
2015-11-02 11:25:00,31.52,31.55,31.52,31.54,151902.0,25.3864,25.4106,25.3864,25.4025,151902.0
2015-11-02 11:30:00,31.55,31.57,31.54,31.57,120638.0,25.4106,25.4267,25.4025,25.4267,120638.0
2015-11-02 11:35:00,31.57,31.57,31.54,31.54,228590.0,25.4267,25.4267,25.4025,25.4025,228590.0
2015-11-02 11:40:00,31.54,31.54,31.5,31.5,144708.0,25.4025,25.4025,25.3703,25.3703,144708.0
2015-11-02 11:45:00,31.5,31.52,31.5,31.51,93310.0,25.3703,25.3864,25.3703,25.3784,93310.0
2015-11-02 11:50:00,31.51,31.51,31.5,31.5,113572.0,25.3784,25.3784,25.3703,25.3703,113572.0
2015-11-02 11:55:00,31.5,31.53,31.5,31.53,136172.0,25.3703,25.3945,25.3703,25.3945,136172.0
2015-11-02 12:00:00,31.53,31.56,31.53,31.56,205152.0,25.3945,25.4186,25.3945,25.4186,205152.0
2015-11-02 12:05:00,31.56,31.57,31.55,31.55,190804.0,25.4186,25.4267,25.4106,25.4106,190804.0
2015-11-02 12:10:00,31.55,31.57,31.54,31.56,235406.0,25.4106,25.4267,25.4025,25.4186,235406.0
2015-11-02 12:15:00,31.56,31.59,31.56,31.59,165754.0,25.4186,25.4428,25.4186,25.4428,165754.0
2015-11-02 12:20:00,31.59,31.63,31.59,31.6,163710.0,25.4428,25.475,25.4428,25.4508,163710.0
2015-11-02 12:25:00,31.6,31.63,31.6,31.61,90844.0,25.4508,25.475,25.4508,25.4589,90844.0
2015-11-02 12:30:00,31.61,31.61,31.57,31.58,126556.0,25.4589,25.4589,25.4267,25.4347,126556.0
2015-11-02 12:35:00,31.58,31.58,31.58,31.58,68468.0,25.4347,25.4347,25.4347,25.4347,68468.0
2015-11-02 12:40:00,31.58,31.58,31.53,31.53,165550.0,25.4347,25.4347,25.3945,25.3945,165550.0
2015-11-02 12:45:00,31.53,31.55,31.52,31.53,217946.0,25.3945,25.4106,25.3864,25.3945,217946.0
2015-11-02 12:50:00,31.53,31.55,31.53,31.55,119044.0,25.3945,25.4106,25.3945,25.4106,119044.0
2015-11-02 12:55:00,31.55,31.55,31.53,31.54,191358.0,25.4106,25.4106,25.3945,25.4025,191358.0
2015-11-02 13:00:00,31.54,31.55,31.53,31.55,163690.0,25.4025,25.4106,25.3945,25.4106,163690.0
2015-11-02 13:05:00,31.55,31.55,31.53,31.54,120676.0,25.4106,25.4106,25.3945,25.4025,120676.0
2015-11-02 13:10:00,31.54,31.54,31.5,31.5,215338.0,25.4025,25.4025,25.3703,25.3703,215338.0
2015-11-02 13:15:00,31.5,31.5,31.47,31.48,90664.0,25.3703,25.3703,25.3461,25.3542,90664.0
2015-11-02 13:20:00,31.48,31.48,31.45,31.46,119150.0,25.3542,25.3542,25.33,25.3381,119150.0
2015-11-02 13:25:00,31.46,31.49,31.45,31.48,111786.0,25.3381,25.3622,25.33,25.3542,111786.0
2015-11-02 13:30:00,31.48,31.49,31.46,31.46,142102.0,25.3542,25.3622,25.3381,25.3381,142102.0
2015-11-02 13:35:00,31.46,31.48,31.45,31.46,115150.0,25.3381,25.3542,25.33,25.3381,115150.0
2015-11-02 13:40:00,31.46,31.47,31.44,31.47,74698.0,25.3381,25.3461,25.322,25.3461,74698.0
2015-11-02 13:45:00,31.47,31.47,31.43,31.44,68636.0,25.3461,25.3461,25.3139,25.322,68636.0
2015-11-02 13:50:00,31.43,31.44,31.41,31.43,117960.0,25.3139,25.322,25.2978,25.3139,117960.0
2015-11-02 13:55:00,31.43,31.44,31.41,31.43,104030.0,25.3139,25.322,25.2978,25.3139,104030.0
2015-11-02 14:00:00,31.43,31.45,31.42,31.42,80856.0,25.3139,25.33,25.3059,25.3059,80856.0
2015-11-02 14:05:00,31.43,31.43,31.41,31.42,121292.0,25.3139,25.3139,25.2978,25.3059,121292.0
2015-11-02 14:10:00,31.42,31.43,31.41,31.42,104324.0,25.3059,25.3139,25.2978,25.3059,104324.0
2015-11-02 14:15:00,31.42,31.44,31.41,31.42,88506.0,25.3059,25.322,25.2978,25.3059,88506.0
2015-11-02 14:20:00,31.42,31.43,31.42,31.43,86686.0,25.3059,25.3139,25.3059,25.3139,86686.0
2015-11-02 14:25:00,31.43,31.43,31.39,31.4,258946.0,25.3139,25.3139,25.2817,25.2898,258946.0
2015-11-02 14:30:00,31.4,31.43,31.39,31.42,103366.0,25.2898,25.3139,25.2817,25.3059,103366.0
2015-11-02 14:35:00,31.42,31.43,31.4,31.41,79928.0,25.3059,25.3139,25.2898,25.2978,79928.0
2015-11-02 14:40:00,31.4,31.42,31.39,31.4,125768.0,25.2898,25.3059,25.2817,25.2898,125768.0
2015-11-02 14:45:00,31.39,31.4,31.33,31.34,191470.0,25.2817,25.2898,25.2334,25.2414,191470.0
2015-11-02 14:50:00,31.34,31.38,31.34,31.38,163272.0,25.2414,25.2737,25.2414,25.2737,163272.0
2015-11-02 14:55:00,31.37,31.38,31.34,31.36,269760.0,25.2656,25.2737,25.2414,25.2575,269760.0
2015-11-02 15:00:00,31.36,31.39,31.36,31.37,159236.0,25.2575,25.2817,25.2575,25.2656,159236.0
2015-11-02 15:05:00,31.36,31.38,31.34,31.35,271684.0,25.2575,25.2737,25.2414,25.2495,271684.0
2015-11-02 15:10:00,31.35,31.38,31.33,31.35,282078.0,25.2495,25.2737,25.2334,25.2495,282078.0
2015-11-02 15:15:00,31.34,31.36,31.31,31.36,147590.0,25.2414,25.2575,25.2173,25.2575,147590.0
2015-11-02 15:20:00,31.35,31.39,31.34,31.35,187530.0,25.2495,25.2817,25.2414,25.2495,187530.0
2015-11-02 15:25:00,31.35,31.39,31.34,31.38,135372.0,25.2495,25.2817,25.2414,25.2737,135372.0
2015-11-02 15:30:00,31.38,31.4,31.36,31.38,144564.0,25.2737,25.2898,25.2575,25.2737,144564.0
2015-11-02 15:35:00,31.38,31.4,31.36,31.37,138976.0,25.2737,25.2898,25.2575,25.2656,138976.0
2015-11-02 15:40:00,31.37,31.42,31.36,31.4,182132.0,25.2656,25.3059,25.2575,25.2898,182132.0
2015-11-02 15:45:00,31.4,31.41,31.34,31.34,260606.0,25.2898,25.2978,25.2414,25.2414,260606.0
2015-11-02 15:50:00,31.35,31.38,31.34,31.36,300020.0,25.2495,25.2737,25.2414,25.2575,300020.0
2015-11-02 15:55:00,31.37,31.37,31.34,31.36,482452.0,25.2656,25.2656,25.2414,25.2575,482452.0
2015-11-03 09:30:00,31.22,31.37,31.16,31.18,340952.0,25.1448,25.2656,25.0965,25.1126,340952.0
2015-11-03 09:35:00,31.18,31.19,31.1,31.1,227676.0,25.1126,25.1206,25.0481,25.0481,227676.0
2015-11-03 09:40:00,31.11,31.14,31.05,31.1,330016.0,25.0562,25.0804,25.0079,25.0481,330016.0
2015-11-03 09:45:00,31.1,31.18,31.07,31.17,372910.0,25.0481,25.1126,25.024,25.1045,372910.0
2015-11-03 09:50:00,31.17,31.21,31.13,31.15,210450.0,25.1045,25.1367,25.0723,25.0884,210450.0
2015-11-03 09:55:00,31.15,31.23,31.15,31.22,148810.0,25.0884,25.1528,25.0884,25.1448,148810.0
2015-11-03 10:00:00,31.23,31.25,31.17,31.19,1015514.0,25.1528,25.1689,25.1045,25.1206,1015514.0
2015-11-03 10:05:00,31.19,31.2,31.16,31.2,301890.0,25.1206,25.1287,25.0965,25.1287,301890.0
2015-11-03 10:10:00,31.19,31.2,31.1,31.12,206748.0,25.1206,25.1287,25.0481,25.0642,206748.0
2015-11-03 10:15:00,31.11,31.16,31.11,31.16,146260.0,25.0562,25.0965,25.0562,25.0965,146260.0
2015-11-03 10:20:00,31.16,31.16,31.1,31.1,190116.0,25.0965,25.0965,25.0481,25.0481,190116.0
2015-11-03 10:25:00,31.1,31.11,31.03,31.06,169964.0,25.0481,25.0562,24.9918,25.0159,169964.0
2015-11-03 10:30:00,31.05,31.06,30.99,31.01,385916.0,25.0079,25.0159,24.9595,24.9756,385916.0
2015-11-03 10:35:00,31.01,31.06,31.0,31.02,185408.0,24.9756,25.0159,24.9676,24.9837,185408.0
2015-11-03 10:40:00,31.02,31.03,31.0,31.0,173318.0,24.9837,24.9918,24.9676,24.9676,173318.0
2015-11-03 10:45:00,31.0,31.05,31.0,31.05,230868.0,24.9676,25.0079,24.9676,25.0079,230868.0
2015-11-03 10:50:00,31.05,31.08,31.04,31.08,118054.0,25.0079,25.032,24.9998,25.032,118054.0
2015-11-03 10:55:00,31.08,31.08,31.0,31.03,278912.0,25.032,25.032,24.9676,24.9918,278912.0
2015-11-03 11:00:00,31.03,31.06,31.03,31.05,148212.0,24.9918,25.0159,24.9918,25.0079,148212.0
2015-11-03 11:05:00,31.05,31.11,31.04,31.11,325992.0,25.0079,25.0562,24.9998,25.0562,325992.0
2015-11-03 11:10:00,31.11,31.13,31.06,31.11,369840.0,25.0562,25.0723,25.0159,25.0562,369840.0
2015-11-03 11:15:00,31.1,31.13,31.09,31.13,141508.0,25.0481,25.0723,25.0401,25.0723,141508.0
2015-11-03 11:20:00,31.13,31.13,31.11,31.11,135412.0,25.0723,25.0723,25.0562,25.0562,135412.0
2015-11-03 11:25:00,31.11,31.16,31.11,31.15,237344.0,25.0562,25.0965,25.0562,25.0884,237344.0
2015-11-03 11:30:00,31.14,31.15,31.13,31.14,104198.0,25.0804,25.0884,25.0723,25.0804,104198.0
2015-11-03 11:35:00,31.14,31.2,31.14,31.18,133394.0,25.0804,25.1287,25.0804,25.1126,133394.0
2015-11-03 11:40:00,31.18,31.21,31.18,31.19,64328.0,25.1126,25.1367,25.1126,25.1206,64328.0
2015-11-03 11:45:00,31.2,31.2,31.17,31.18,62886.0,25.1287,25.1287,25.1045,25.1126,62886.0
2015-11-03 11:50:00,31.18,31.19,31.16,31.19,91812.0,25.1126,25.1206,25.0965,25.1206,91812.0
2015-11-03 11:55:00,31.19,31.21,31.18,31.2,95688.0,25.1206,25.1367,25.1126,25.1287,95688.0
2015-11-03 12:00:00,31.19,31.22,31.18,31.2,80008.0,25.1206,25.1448,25.1126,25.1287,80008.0
2015-11-03 12:05:00,31.2,31.2,31.17,31.18,75666.0,25.1287,25.1287,25.1045,25.1126,75666.0
2015-11-03 12:10:00,31.18,31.18,31.15,31.16,104708.0,25.1126,25.1126,25.0884,25.0965,104708.0
2015-11-03 12:15:00,31.16,31.16,31.12,31.12,83972.0,25.0965,25.0965,25.0642,25.0642,83972.0
2015-11-03 12:20:00,31.13,31.16,31.12,31.13,69176.0,25.0723,25.0965,25.0642,25.0723,69176.0
2015-11-03 12:25:00,31.13,31.16,31.12,31.14,106958.0,25.0723,25.0965,25.0642,25.0804,106958.0
2015-11-03 12:30:00,31.14,31.16,31.13,31.15,58472.0,25.0804,25.0965,25.0723,25.0884,58472.0
2015-11-03 12:35:00,31.15,31.17,31.14,31.14,69672.0,25.0884,25.1045,25.0804,25.0804,69672.0
2015-11-03 12:40:00,31.14,31.18,31.13,31.16,79688.0,25.0804,25.1126,25.0723,25.0965,79688.0
2015-11-03 12:45:00,31.16,31.2,31.16,31.17,53440.0,25.0965,25.1287,25.0965,25.1045,53440.0
2015-11-03 12:50:00,31.17,31.22,31.17,31.22,57886.0,25.1045,25.1448,25.1045,25.1448,57886.0
2015-11-03 12:55:00,31.22,31.26,31.21,31.23,115292.0,25.1448,25.177,25.1367,25.1528,115292.0
2015-11-03 13:00:00,31.23,31.27,31.23,31.26,80790.0,25.1528,25.1851,25.1528,25.177,80790.0
2015-11-03 13:05:00,31.26,31.27,31.24,31.25,85962.0,25.177,25.1851,25.1609,25.1689,85962.0
2015-11-03 13:10:00,31.25,31.27,31.22,31.23,114604.0,25.1689,25.1851,25.1448,25.1528,114604.0
2015-11-03 13:15:00,31.23,31.24,31.21,31.21,102038.0,25.1528,25.1609,25.1367,25.1367,102038.0
2015-11-03 13:20:00,31.21,31.24,31.2,31.21,179736.0,25.1367,25.1609,25.1287,25.1367,179736.0
2015-11-03 13:25:00,31.21,31.23,31.2,31.23,174498.0,25.1367,25.1528,25.1287,25.1528,174498.0
2015-11-03 13:30:00,31.22,31.23,31.2,31.2,206102.0,25.1448,25.1528,25.1287,25.1287,206102.0
2015-11-03 13:35:00,31.2,31.23,31.2,31.23,101318.0,25.1287,25.1528,25.1287,25.1528,101318.0
2015-11-03 13:40:00,31.23,31.29,31.22,31.26,87746.0,25.1528,25.2012,25.1448,25.177,87746.0
2015-11-03 13:45:00,31.26,31.28,31.24,31.27,74422.0,25.177,25.1931,25.1609,25.1851,74422.0
2015-11-03 13:50:00,31.27,31.27,31.22,31.23,70302.0,25.1851,25.1851,25.1448,25.1528,70302.0
2015-11-03 13:55:00,31.23,31.23,31.21,31.23,82626.0,25.1528,25.1528,25.1367,25.1528,82626.0
2015-11-03 14:00:00,31.23,31.25,31.23,31.25,55004.0,25.1528,25.1689,25.1528,25.1689,55004.0
2015-11-03 14:05:00,31.25,31.28,31.25,31.27,155768.0,25.1689,25.1931,25.1689,25.1851,155768.0
2015-11-03 14:10:00,31.27,31.29,31.26,31.28,102742.0,25.1851,25.2012,25.177,25.1931,102742.0
2015-11-03 14:15:00,31.28,31.3,31.25,31.25,71984.0,25.1931,25.2092,25.1689,25.1689,71984.0
2015-11-03 14:20:00,31.25,31.29,31.25,31.27,131108.0,25.1689,25.2012,25.1689,25.1851,131108.0
2015-11-03 14:25:00,31.27,31.32,31.27,31.3,230388.0,25.1851,25.2253,25.1851,25.2092,230388.0
2015-11-03 14:30:00,31.3,31.31,31.29,31.31,95702.0,25.2092,25.2173,25.2012,25.2173,95702.0
2015-11-03 14:35:00,31.32,31.33,31.3,31.3,92986.0,25.2253,25.2334,25.2092,25.2092,92986.0
2015-11-03 14:40:00,31.3,31.31,31.29,31.31,116386.0,25.2092,25.2173,25.2012,25.2173,116386.0
2015-11-03 14:45:00,31.3,31.32,31.29,31.31,128206.0,25.2092,25.2253,25.2012,25.2173,128206.0
2015-11-03 14:50:00,31.31,31.35,31.31,31.33,117992.0,25.2173,25.2495,25.2173,25.2334,117992.0
2015-11-03 14:55:00,31.33,31.35,31.32,31.32,202476.0,25.2334,25.2495,25.2253,25.2253,202476.0
2015-11-03 15:00:00,31.32,31.32,31.27,31.28,120314.0,25.2253,25.2253,25.1851,25.1931,120314.0
2015-11-03 15:05:00,31.28,31.3,31.25,31.27,114290.0,25.1931,25.2092,25.1689,25.1851,114290.0
2015-11-03 15:10:00,31.27,31.29,31.27,31.27,125162.0,25.1851,25.2012,25.1851,25.1851,125162.0
2015-11-03 15:15:00,31.27,31.28,31.25,31.27,224404.0,25.1851,25.1931,25.1689,25.1851,224404.0
2015-11-03 15:20:00,31.27,31.28,31.24,31.26,191424.0,25.1851,25.1931,25.1609,25.177,191424.0
2015-11-03 15:25:00,31.26,31.28,31.25,31.26,180088.0,25.177,25.1931,25.1689,25.177,180088.0
2015-11-03 15:30:00,31.26,31.3,31.25,31.29,237250.0,25.177,25.2092,25.1689,25.2012,237250.0
2015-11-03 15:35:00,31.29,31.3,31.25,31.25,224486.0,25.2012,25.2092,25.1689,25.1689,224486.0
2015-11-03 15:40:00,31.25,31.27,31.24,31.24,296420.0,25.1689,25.1851,25.1609,25.1609,296420.0
2015-11-03 15:45:00,31.25,31.26,31.22,31.22,274018.0,25.1689,25.177,25.1448,25.1448,274018.0
2015-11-03 15:50:00,31.22,31.28,31.21,31.25,376848.0,25.1448,25.1931,25.1367,25.1689,376848.0
2015-11-03 15:55:00,31.25,31.3,31.23,31.29,595162.0,25.1689,25.2092,25.1528,25.2012,595162.0
2015-11-04 09:30:00,31.25,31.4,31.25,31.36,278210.0,25.1689,25.2898,25.1689,25.2575,278210.0
2015-11-04 09:35:00,31.36,31.43,31.32,31.4,212086.0,25.2575,25.3139,25.2253,25.2898,212086.0
2015-11-04 09:40:00,31.4,31.43,31.38,31.39,217534.0,25.2898,25.3139,25.2737,25.2817,217534.0
2015-11-04 09:45:00,31.4,31.42,31.34,31.36,194388.0,25.2898,25.3059,25.2414,25.2575,194388.0
2015-11-04 09:50:00,31.35,31.43,31.34,31.41,357016.0,25.2495,25.3139,25.2414,25.2978,357016.0
2015-11-04 09:55:00,31.41,31.46,31.39,31.44,225484.0,25.2978,25.3381,25.2817,25.322,225484.0
2015-11-04 10:00:00,31.44,31.48,31.39,31.47,199008.0,25.322,25.3542,25.2817,25.3461,199008.0
2015-11-04 10:05:00,31.47,31.52,31.47,31.5,167050.0,25.3461,25.3864,25.3461,25.3703,167050.0
2015-11-04 10:10:00,31.5,31.51,31.45,31.46,116086.0,25.3703,25.3784,25.33,25.3381,116086.0
2015-11-04 10:15:00,31.46,31.49,31.45,31.47,151030.0,25.3381,25.3622,25.33,25.3461,151030.0
2015-11-04 10:20:00,31.47,31.48,31.44,31.46,207138.0,25.3461,25.3542,25.322,25.3381,207138.0
2015-11-04 10:25:00,31.46,31.47,31.43,31.45,203634.0,25.3381,25.3461,25.3139,25.33,203634.0
2015-11-04 10:30:00,31.46,31.48,31.44,31.48,188098.0,25.3381,25.3542,25.322,25.3542,188098.0
2015-11-04 10:35:00,31.48,31.48,31.25,31.28,773054.0,25.3542,25.3542,25.1689,25.1931,773054.0
2015-11-04 10:40:00,31.27,31.36,31.25,31.32,810806.0,25.1851,25.2575,25.1689,25.2253,810806.0
2015-11-04 10:45:00,31.32,31.48,31.29,31.47,583444.0,25.2253,25.3542,25.2012,25.3461,583444.0
2015-11-04 10:50:00,31.47,31.47,31.2,31.23,282856.0,25.3461,25.3461,25.1287,25.1528,282856.0
2015-11-04 10:55:00,31.23,31.29,31.15,31.23,488614.0,25.1528,25.2012,25.0884,25.1528,488614.0
2015-11-04 11:00:00,31.23,31.29,31.17,31.23,272396.0,25.1528,25.2012,25.1045,25.1528,272396.0
2015-11-04 11:05:00,31.22,31.23,31.06,31.06,482310.0,25.1448,25.1528,25.0159,25.0159,482310.0
2015-11-04 11:10:00,31.06,31.09,30.99,31.0,428800.0,25.0159,25.0401,24.9595,24.9676,428800.0
2015-11-04 11:15:00,31.0,31.13,30.93,31.13,467542.0,24.9676,25.0723,24.9112,25.0723,467542.0
2015-11-04 11:20:00,31.13,31.13,30.93,30.97,371830.0,25.0723,25.0723,24.9112,24.9434,371830.0
2015-11-04 11:25:00,30.97,30.98,30.88,30.9,376990.0,24.9434,24.9515,24.8709,24.8871,376990.0
2015-11-04 11:30:00,30.9,31.0,30.86,30.99,417912.0,24.8871,24.9676,24.8548,24.9595,417912.0
2015-11-04 11:35:00,30.98,30.99,30.91,30.94,195142.0,24.9515,24.9595,24.8951,24.9193,195142.0
2015-11-04 11:40:00,30.93,30.98,30.92,30.95,135438.0,24.9112,24.9515,24.9032,24.9273,135438.0
2015-11-04 11:45:00,30.95,31.0,30.92,31.0,146854.0,24.9273,24.9676,24.9032,24.9676,146854.0
2015-11-04 11:50:00,31.0,31.01,30.97,31.0,105288.0,24.9676,24.9756,24.9434,24.9676,105288.0
2015-11-04 11:55:00,31.0,31.0,30.89,30.93,234184.0,24.9676,24.9676,24.879,24.9112,234184.0
2015-11-04 12:00:00,30.93,30.95,30.9,30.95,120806.0,24.9112,24.9273,24.8871,24.9273,120806.0
2015-11-04 12:05:00,30.96,30.96,30.87,30.91,284240.0,24.9354,24.9354,24.8629,24.8951,284240.0
2015-11-04 12:10:00,30.92,30.94,30.91,30.93,101838.0,24.9032,24.9193,24.8951,24.9112,101838.0
2015-11-04 12:15:00,30.93,30.93,30.88,30.92,142640.0,24.9112,24.9112,24.8709,24.9032,142640.0
2015-11-04 12:20:00,30.92,30.92,30.88,30.9,121942.0,24.9032,24.9032,24.8709,24.8871,121942.0
2015-11-04 12:25:00,30.9,30.96,30.9,30.93,130710.0,24.8871,24.9354,24.8871,24.9112,130710.0
2015-11-04 12:30:00,30.93,30.95,30.91,30.93,80306.0,24.9112,24.9273,24.8951,24.9112,80306.0
2015-11-04 12:35:00,30.93,30.95,30.91,30.95,80412.0,24.9112,24.9273,24.8951,24.9273,80412.0
2015-11-04 12:40:00,30.95,30.95,30.89,30.89,189180.0,24.9273,24.9273,24.879,24.879,189180.0
2015-11-04 12:45:00,30.88,30.89,30.83,30.84,162622.0,24.8709,24.879,24.8307,24.8387,162622.0
2015-11-04 12:50:00,30.84,30.84,30.8,30.82,291330.0,24.8387,24.8387,24.8065,24.8226,291330.0
2015-11-04 12:55:00,30.83,30.85,30.8,30.85,103074.0,24.8307,24.8468,24.8065,24.8468,103074.0
2015-11-04 13:00:00,30.85,30.86,30.78,30.79,159848.0,24.8468,24.8548,24.7904,24.7985,159848.0
2015-11-04 13:05:00,30.79,30.83,30.7,30.71,326838.0,24.7985,24.8307,24.726,24.734,326838.0
2015-11-04 13:10:00,30.7,30.73,30.66,30.68,251590.0,24.726,24.7501,24.6938,24.7099,251590.0
2015-11-04 13:15:00,30.68,30.69,30.62,30.64,459748.0,24.7099,24.7179,24.6615,24.6776,459748.0
2015-11-04 13:20:00,30.64,30.65,30.58,30.61,401366.0,24.6776,24.6857,24.6293,24.6535,401366.0
2015-11-04 13:25:00,30.61,30.67,30.6,30.67,189918.0,24.6535,24.7018,24.6454,24.7018,189918.0
2015-11-04 13:30:00,30.67,30.71,30.67,30.71,284670.0,24.7018,24.734,24.7018,24.734,284670.0
2015-11-04 13:35:00,30.71,30.73,30.7,30.72,162340.0,24.734,24.7501,24.726,24.7421,162340.0
2015-11-04 13:40:00,30.72,30.85,30.72,30.83,246002.0,24.7421,24.8468,24.7421,24.8307,246002.0
2015-11-04 13:45:00,30.83,30.83,30.73,30.74,261908.0,24.8307,24.8307,24.7501,24.7582,261908.0
2015-11-04 13:50:00,30.74,30.81,30.73,30.81,222052.0,24.7582,24.8146,24.7501,24.8146,222052.0
2015-11-04 13:55:00,30.82,30.88,30.8,30.88,207386.0,24.8226,24.8709,24.8065,24.8709,207386.0
2015-11-04 14:00:00,30.88,30.9,30.84,30.85,208988.0,24.8709,24.8871,24.8387,24.8468,208988.0
2015-11-04 14:05:00,30.85,30.91,30.84,30.86,253698.0,24.8468,24.8951,24.8387,24.8548,253698.0
2015-11-04 14:10:00,30.86,30.89,30.85,30.86,136450.0,24.8548,24.879,24.8468,24.8548,136450.0
2015-11-04 14:15:00,30.86,30.89,30.85,30.86,156326.0,24.8548,24.879,24.8468,24.8548,156326.0
2015-11-04 14:20:00,30.86,30.86,30.78,30.79,206300.0,24.8548,24.8548,24.7904,24.7985,206300.0
2015-11-04 14:25:00,30.79,30.81,30.76,30.81,129966.0,24.7985,24.8146,24.7743,24.8146,129966.0
2015-11-04 14:30:00,30.81,30.85,30.8,30.84,208944.0,24.8146,24.8468,24.8065,24.8387,208944.0
2015-11-04 14:35:00,30.84,30.9,30.84,30.85,317308.0,24.8387,24.8871,24.8387,24.8468,317308.0
2015-11-04 14:40:00,30.85,30.86,30.81,30.82,329328.0,24.8468,24.8548,24.8146,24.8226,329328.0
2015-11-04 14:45:00,30.82,30.83,30.79,30.81,174224.0,24.8226,24.8307,24.7985,24.8146,174224.0
2015-11-04 14:50:00,30.81,30.81,30.77,30.77,178030.0,24.8146,24.8146,24.7824,24.7824,178030.0
2015-11-04 14:55:00,30.77,30.81,30.76,30.8,152224.0,24.7824,24.8146,24.7743,24.8065,152224.0
2015-11-04 15:00:00,30.8,30.81,30.7,30.71,306218.0,24.8065,24.8146,24.726,24.734,306218.0
2015-11-04 15:05:00,30.71,30.73,30.68,30.7,354228.0,24.734,24.7501,24.7099,24.726,354228.0
2015-11-04 15:10:00,30.7,30.77,30.67,30.74,307248.0,24.726,24.7824,24.7018,24.7582,307248.0
2015-11-04 15:15:00,30.75,30.76,30.71,30.75,299124.0,24.7662,24.7743,24.734,24.7662,299124.0
2015-11-04 15:20:00,30.75,30.78,30.73,30.75,340796.0,24.7662,24.7904,24.7501,24.7662,340796.0
2015-11-04 15:25:00,30.75,30.77,30.71,30.71,313170.0,24.7662,24.7824,24.734,24.734,313170.0
2015-11-04 15:30:00,30.71,30.71,30.67,30.68,458894.0,24.734,24.734,24.7018,24.7099,458894.0
2015-11-04 15:35:00,30.67,30.71,30.67,30.68,370594.0,24.7018,24.734,24.7018,24.7099,370594.0
2015-11-04 15:40:00,30.68,30.71,30.63,30.63,533194.0,24.7099,24.734,24.6696,24.6696,533194.0
2015-11-04 15:45:00,30.63,30.68,30.63,30.65,471274.0,24.6696,24.7099,24.6696,24.6857,471274.0
2015-11-04 15:50:00,30.66,30.68,30.64,30.65,866238.0,24.6938,24.7099,24.6776,24.6857,866238.0
2015-11-04 15:55:00,30.65,30.73,30.65,30.72,1375422.0,24.6857,24.7501,24.6857,24.7421,1375422.0
2015-11-05 09:30:00,30.78,30.8,30.66,30.71,311518.0,24.7904,24.8065,24.6938,24.734,311518.0
2015-11-05 09:35:00,30.72,30.76,30.65,30.74,395304.0,24.7421,24.7743,24.6857,24.7582,395304.0
2015-11-05 09:40:00,30.74,30.77,30.68,30.71,244326.0,24.7582,24.7824,24.7099,24.734,244326.0
2015-11-05 09:45:00,30.71,30.83,30.71,30.79,249282.0,24.734,24.8307,24.734,24.7985,249282.0
2015-11-05 09:50:00,30.8,30.81,30.73,30.77,616418.0,24.8065,24.8146,24.7501,24.7824,616418.0
2015-11-05 09:55:00,30.78,30.79,30.75,30.78,333926.0,24.7904,24.7985,24.7662,24.7904,333926.0
2015-11-05 10:00:00,30.78,30.86,30.77,30.82,255682.0,24.7904,24.8548,24.7824,24.8226,255682.0
2015-11-05 10:05:00,30.82,30.82,30.75,30.78,163072.0,24.8226,24.8226,24.7662,24.7904,163072.0
2015-11-05 10:10:00,30.77,30.78,30.75,30.75,540724.0,24.7824,24.7904,24.7662,24.7662,540724.0
2015-11-05 10:15:00,30.76,30.77,30.72,30.75,198212.0,24.7743,24.7824,24.7421,24.7662,198212.0
2015-11-05 10:20:00,30.75,30.75,30.7,30.71,299914.0,24.7662,24.7662,24.726,24.734,299914.0
2015-11-05 10:25:00,30.71,30.71,30.63,30.66,316734.0,24.734,24.734,24.6696,24.6938,316734.0
2015-11-05 10:30:00,30.66,30.66,30.57,30.59,268222.0,24.6938,24.6938,24.6213,24.6374,268222.0
2015-11-05 10:35:00,30.59,30.64,30.55,30.64,373214.0,24.6374,24.6776,24.6052,24.6776,373214.0
2015-11-05 10:40:00,30.64,30.65,30.6,30.63,184298.0,24.6776,24.6857,24.6454,24.6696,184298.0
2015-11-05 10:45:00,30.63,30.64,30.59,30.59,132016.0,24.6696,24.6776,24.6374,24.6374,132016.0
2015-11-05 10:50:00,30.59,30.6,30.55,30.55,302682.0,24.6374,24.6454,24.6052,24.6052,302682.0
2015-11-05 10:55:00,30.55,30.58,30.5,30.55,285600.0,24.6052,24.6293,24.5649,24.6052,285600.0
2015-11-05 11:00:00,30.55,30.6,30.54,30.6,238568.0,24.6052,24.6454,24.5971,24.6454,238568.0
2015-11-05 11:05:00,30.6,30.61,30.56,30.6,240794.0,24.6454,24.6535,24.6132,24.6454,240794.0
2015-11-05 11:10:00,30.6,30.67,30.59,30.67,126534.0,24.6454,24.7018,24.6374,24.7018,126534.0
2015-11-05 11:15:00,30.67,30.71,30.66,30.67,133512.0,24.7018,24.734,24.6938,24.7018,133512.0
2015-11-05 11:20:00,30.67,30.72,30.67,30.7,123776.0,24.7018,24.7421,24.7018,24.726,123776.0
2015-11-05 11:25:00,30.7,30.71,30.68,30.7,75282.0,24.726,24.734,24.7099,24.726,75282.0
2015-11-05 11:30:00,30.7,30.7,30.67,30.67,96020.0,24.726,24.726,24.7018,24.7018,96020.0
2015-11-05 11:35:00,30.67,30.68,30.64,30.66,75092.0,24.7018,24.7099,24.6776,24.6938,75092.0
2015-11-05 11:40:00,30.66,30.73,30.65,30.73,112818.0,24.6938,24.7501,24.6857,24.7501,112818.0
2015-11-05 11:45:00,30.73,30.78,30.73,30.75,104972.0,24.7501,24.7904,24.7501,24.7662,104972.0
2015-11-05 11:50:00,30.75,30.78,30.75,30.76,71048.0,24.7662,24.7904,24.7662,24.7743,71048.0
2015-11-05 11:55:00,30.77,30.81,30.77,30.81,177646.0,24.7824,24.8146,24.7824,24.8146,177646.0
2015-11-05 12:00:00,30.81,30.84,30.8,30.82,97702.0,24.8146,24.8387,24.8065,24.8226,97702.0
2015-11-05 12:05:00,30.83,30.89,30.82,30.86,113422.0,24.8307,24.879,24.8226,24.8548,113422.0
2015-11-05 12:10:00,30.86,30.88,30.83,30.85,86890.0,24.8548,24.8709,24.8307,24.8468,86890.0
2015-11-05 12:15:00,30.85,30.87,30.83,30.85,67088.0,24.8468,24.8629,24.8307,24.8468,67088.0
2015-11-05 12:20:00,30.84,30.86,30.84,30.86,75348.0,24.8387,24.8548,24.8387,24.8548,75348.0
2015-11-05 12:25:00,30.85,30.88,30.85,30.86,110930.0,24.8468,24.8709,24.8468,24.8548,110930.0
2015-11-05 12:30:00,30.86,30.87,30.84,30.86,89692.0,24.8548,24.8629,24.8387,24.8548,89692.0
2015-11-05 12:35:00,30.86,30.86,30.83,30.85,78374.0,24.8548,24.8548,24.8307,24.8468,78374.0
2015-11-05 12:40:00,30.85,30.88,30.85,30.86,91850.0,24.8468,24.8709,24.8468,24.8548,91850.0
2015-11-05 12:45:00,30.86,30.88,30.84,30.87,80970.0,24.8548,24.8709,24.8387,24.8629,80970.0
2015-11-05 12:50:00,30.88,30.89,30.85,30.88,80872.0,24.8709,24.879,24.8468,24.8709,80872.0
2015-11-05 12:55:00,30.88,30.91,30.86,30.91,120696.0,24.8709,24.8951,24.8548,24.8951,120696.0
2015-11-05 13:00:00,30.91,30.91,30.89,30.9,65984.0,24.8951,24.8951,24.879,24.8871,65984.0
2015-11-05 13:05:00,30.9,30.93,30.89,30.91,86188.0,24.8871,24.9112,24.879,24.8951,86188.0
2015-11-05 13:10:00,30.92,30.92,30.89,30.9,61914.0,24.9032,24.9032,24.879,24.8871,61914.0
2015-11-05 13:15:00,30.9,30.92,30.88,30.89,55154.0,24.8871,24.9032,24.8709,24.879,55154.0
2015-11-05 13:20:00,30.89,30.9,30.85,30.88,72002.0,24.879,24.8871,24.8468,24.8709,72002.0
2015-11-05 13:25:00,30.89,30.89,30.86,30.86,85970.0,24.879,24.879,24.8548,24.8548,85970.0
2015-11-05 13:30:00,30.86,30.9,30.86,30.88,84952.0,24.8548,24.8871,24.8548,24.8709,84952.0
2015-11-05 13:35:00,30.89,30.9,30.88,30.9,76036.0,24.879,24.8871,24.8709,24.8871,76036.0
2015-11-05 13:40:00,30.9,30.92,30.88,30.89,300610.0,24.8871,24.9032,24.8709,24.879,300610.0
2015-11-05 13:45:00,30.89,30.89,30.85,30.86,143490.0,24.879,24.879,24.8468,24.8548,143490.0
2015-11-05 13:50:00,30.86,30.87,30.84,30.86,231988.0,24.8548,24.8629,24.8387,24.8548,231988.0
2015-11-05 13:55:00,30.87,30.89,30.87,30.88,208174.0,24.8629,24.879,24.8629,24.8709,208174.0
2015-11-05 14:00:00,30.89,30.94,30.89,30.93,203092.0,24.879,24.9193,24.879,24.9112,203092.0
2015-11-05 14:05:00,30.93,30.94,30.88,30.89,170102.0,24.9112,24.9193,24.8709,24.879,170102.0
2015-11-05 14:10:00,30.89,30.89,30.86,30.88,210540.0,24.879,24.879,24.8548,24.8709,210540.0
2015-11-05 14:15:00,30.88,30.92,30.86,30.86,215476.0,24.8709,24.9032,24.8548,24.8548,215476.0
2015-11-05 14:20:00,30.86,30.86,30.83,30.86,118746.0,24.8548,24.8548,24.8307,24.8548,118746.0
2015-11-05 14:25:00,30.86,30.87,30.84,30.84,111756.0,24.8548,24.8629,24.8387,24.8387,111756.0
2015-11-05 14:30:00,30.84,30.86,30.83,30.85,175514.0,24.8387,24.8548,24.8307,24.8468,175514.0
2015-11-05 14:35:00,30.84,30.85,30.8,30.83,121846.0,24.8387,24.8468,24.8065,24.8307,121846.0
2015-11-05 14:40:00,30.83,30.9,30.82,30.89,104492.0,24.8307,24.8871,24.8226,24.879,104492.0
2015-11-05 14:45:00,30.89,30.9,30.86,30.88,181628.0,24.879,24.8871,24.8548,24.8709,181628.0
2015-11-05 14:50:00,30.88,30.91,30.86,30.86,112710.0,24.8709,24.8951,24.8548,24.8548,112710.0
2015-11-05 14:55:00,30.86,30.9,30.86,30.9,96698.0,24.8548,24.8871,24.8548,24.8871,96698.0
2015-11-05 15:00:00,30.9,30.9,30.85,30.86,295476.0,24.8871,24.8871,24.8468,24.8548,295476.0
2015-11-05 15:05:00,30.86,30.94,30.86,30.94,307900.0,24.8548,24.9193,24.8548,24.9193,307900.0
2015-11-05 15:10:00,30.94,30.94,30.84,30.84,248556.0,24.9193,24.9193,24.8387,24.8387,248556.0
2015-11-05 15:15:00,30.84,30.91,30.83,30.9,333546.0,24.8387,24.8951,24.8307,24.8871,333546.0
2015-11-05 15:20:00,30.9,30.91,30.89,30.89,281956.0,24.8871,24.8951,24.879,24.879,281956.0
2015-11-05 15:25:00,30.89,30.96,30.89,30.93,252530.0,24.879,24.9354,24.879,24.9112,252530.0
2015-11-05 15:30:00,30.93,30.95,30.92,30.93,194114.0,24.9112,24.9273,24.9032,24.9112,194114.0
2015-11-05 15:35:00,30.92,30.93,30.91,30.93,246696.0,24.9032,24.9112,24.8951,24.9112,246696.0
2015-11-05 15:40:00,30.93,30.93,30.91,30.93,259164.0,24.9112,24.9112,24.8951,24.9112,259164.0
2015-11-05 15:45:00,30.93,30.96,30.9,30.92,355646.0,24.9112,24.9354,24.8871,24.9032,355646.0
2015-11-05 15:50:00,30.92,30.96,30.91,30.95,457966.0,24.9032,24.9354,24.8951,24.9273,457966.0
2015-11-05 15:55:00,30.95,30.95,30.89,30.91,610310.0,24.9273,24.9273,24.879,24.8951,610310.0
2015-11-06 09:30:00,30.81,30.9,30.75,30.8,555594.0,24.8146,24.8871,24.7662,24.8065,555594.0
2015-11-06 09:35:00,30.8,30.89,30.79,30.83,351428.0,24.8065,24.879,24.7985,24.8307,351428.0
2015-11-06 09:40:00,30.83,30.87,30.8,30.8,497312.0,24.8307,24.8629,24.8065,24.8065,497312.0
2015-11-06 09:45:00,30.8,30.82,30.73,30.77,239590.0,24.8065,24.8226,24.7501,24.7824,239590.0
2015-11-06 09:50:00,30.77,30.79,30.69,30.7,247220.0,24.7824,24.7985,24.7179,24.726,247220.0
2015-11-06 09:55:00,30.7,30.71,30.66,30.68,234262.0,24.726,24.734,24.6938,24.7099,234262.0
2015-11-06 10:00:00,30.68,30.71,30.64,30.65,205324.0,24.7099,24.734,24.6776,24.6857,205324.0
2015-11-06 10:05:00,30.65,30.68,30.6,30.67,238904.0,24.6857,24.7099,24.6454,24.7018,238904.0
2015-11-06 10:10:00,30.66,30.72,30.66,30.72,166702.0,24.6938,24.7421,24.6938,24.7421,166702.0
2015-11-06 10:15:00,30.71,30.71,30.67,30.68,230716.0,24.734,24.734,24.7018,24.7099,230716.0
2015-11-06 10:20:00,30.68,30.71,30.63,30.66,241850.0,24.7099,24.734,24.6696,24.6938,241850.0
2015-11-06 10:25:00,30.66,30.7,30.64,30.67,252270.0,24.6938,24.726,24.6776,24.7018,252270.0
2015-11-06 10:30:00,30.67,30.74,30.66,30.71,165792.0,24.7018,24.7582,24.6938,24.734,165792.0
2015-11-06 10:35:00,30.71,30.74,30.7,30.72,255156.0,24.734,24.7582,24.726,24.7421,255156.0
2015-11-06 10:40:00,30.73,30.8,30.72,30.77,246112.0,24.7501,24.8065,24.7421,24.7824,246112.0
2015-11-06 10:45:00,30.77,30.79,30.75,30.75,178426.0,24.7824,24.7985,24.7662,24.7662,178426.0
2015-11-06 10:50:00,30.75,30.82,30.75,30.81,126656.0,24.7662,24.8226,24.7662,24.8146,126656.0
2015-11-06 10:55:00,30.8,30.82,30.74,30.75,334156.0,24.8065,24.8226,24.7582,24.7662,334156.0
2015-11-06 11:00:00,30.75,30.75,30.68,30.68,114794.0,24.7662,24.7662,24.7099,24.7099,114794.0
2015-11-06 11:05:00,30.68,30.75,30.67,30.74,72564.0,24.7099,24.7662,24.7018,24.7582,72564.0
2015-11-06 11:10:00,30.74,30.75,30.71,30.75,149954.0,24.7582,24.7662,24.734,24.7662,149954.0
2015-11-06 11:15:00,30.75,30.75,30.7,30.7,233918.0,24.7662,24.7662,24.726,24.726,233918.0
2015-11-06 11:20:00,30.7,30.71,30.63,30.64,454838.0,24.726,24.734,24.6696,24.6776,454838.0
2015-11-06 11:25:00,30.64,30.67,30.62,30.66,178010.0,24.6776,24.7018,24.6615,24.6938,178010.0
2015-11-06 11:30:00,30.67,30.7,30.66,30.68,182150.0,24.7018,24.726,24.6938,24.7099,182150.0
2015-11-06 11:35:00,30.68,30.72,30.61,30.61,307596.0,24.7099,24.7421,24.6535,24.6535,307596.0
2015-11-06 11:40:00,30.61,30.63,30.56,30.57,195704.0,24.6535,24.6696,24.6132,24.6213,195704.0
2015-11-06 11:45:00,30.57,30.61,30.56,30.58,226254.0,24.6213,24.6535,24.6132,24.6293,226254.0
2015-11-06 11:50:00,30.58,30.6,30.56,30.57,117780.0,24.6293,24.6454,24.6132,24.6213,117780.0
2015-11-06 11:55:00,30.57,30.57,30.48,30.49,353582.0,24.6213,24.6213,24.5488,24.5568,353582.0
2015-11-06 12:00:00,30.49,30.54,30.48,30.5,229866.0,24.5568,24.5971,24.5488,24.5649,229866.0
2015-11-06 12:05:00,30.5,30.59,30.48,30.56,151634.0,24.5649,24.6374,24.5488,24.6132,151634.0
2015-11-06 12:10:00,30.56,30.61,30.56,30.58,321254.0,24.6132,24.6535,24.6132,24.6293,321254.0
2015-11-06 12:15:00,30.58,30.61,30.58,30.58,127024.0,24.6293,24.6535,24.6293,24.6293,127024.0
2015-11-06 12:20:00,30.58,30.58,30.52,30.55,83644.0,24.6293,24.6293,24.581,24.6052,83644.0
2015-11-06 12:25:00,30.55,30.55,30.52,30.55,183300.0,24.6052,24.6052,24.581,24.6052,183300.0
2015-11-06 12:30:00,30.55,30.55,30.48,30.49,342424.0,24.6052,24.6052,24.5488,24.5568,342424.0
2015-11-06 12:35:00,30.49,30.49,30.43,30.45,472634.0,24.5568,24.5568,24.5085,24.5246,472634.0
2015-11-06 12:40:00,30.45,30.47,30.42,30.47,383116.0,24.5246,24.5407,24.5005,24.5407,383116.0
2015-11-06 12:45:00,30.47,30.52,30.47,30.5,105432.0,24.5407,24.581,24.5407,24.5649,105432.0
2015-11-06 12:50:00,30.5,30.5,30.48,30.49,220166.0,24.5649,24.5649,24.5488,24.5568,220166.0
2015-11-06 12:55:00,30.49,30.54,30.48,30.54,179568.0,24.5568,24.5971,24.5488,24.5971,179568.0
2015-11-06 13:00:00,30.54,30.54,30.5,30.51,207814.0,24.5971,24.5971,24.5649,24.5729,207814.0
2015-11-06 13:05:00,30.51,30.53,30.48,30.5,126764.0,24.5729,24.5891,24.5488,24.5649,126764.0
2015-11-06 13:10:00,30.5,30.55,30.5,30.54,90244.0,24.5649,24.6052,24.5649,24.5971,90244.0
2015-11-06 13:15:00,30.54,30.55,30.51,30.51,64760.0,24.5971,24.6052,24.5729,24.5729,64760.0
2015-11-06 13:20:00,30.52,30.53,30.49,30.5,225560.0,24.581,24.5891,24.5568,24.5649,225560.0
2015-11-06 13:25:00,30.5,30.52,30.49,30.5,73804.0,24.5649,24.581,24.5568,24.5649,73804.0
2015-11-06 13:30:00,30.5,30.53,30.48,30.48,118588.0,24.5649,24.5891,24.5488,24.5488,118588.0
2015-11-06 13:35:00,30.48,30.49,30.45,30.46,89462.0,24.5488,24.5568,24.5246,24.5327,89462.0
2015-11-06 13:40:00,30.46,30.49,30.46,30.46,290616.0,24.5327,24.5568,24.5327,24.5327,290616.0
2015-11-06 13:45:00,30.46,30.47,30.43,30.46,317034.0,24.5327,24.5407,24.5085,24.5327,317034.0
2015-11-06 13:50:00,30.47,30.52,30.46,30.5,126910.0,24.5407,24.581,24.5327,24.5649,126910.0
2015-11-06 13:55:00,30.5,30.56,30.5,30.56,131840.0,24.5649,24.6132,24.5649,24.6132,131840.0
2015-11-06 14:00:00,30.56,30.59,30.52,30.59,181044.0,24.6132,24.6374,24.581,24.6374,181044.0
2015-11-06 14:05:00,30.59,30.61,30.57,30.6,214920.0,24.6374,24.6535,24.6213,24.6454,214920.0
2015-11-06 14:10:00,30.6,30.61,30.55,30.56,214756.0,24.6454,24.6535,24.6052,24.6132,214756.0
2015-11-06 14:15:00,30.56,30.56,30.52,30.53,210428.0,24.6132,24.6132,24.581,24.5891,210428.0
2015-11-06 14:20:00,30.54,30.57,30.53,30.54,163042.0,24.5971,24.6213,24.5891,24.5971,163042.0
2015-11-06 14:25:00,30.54,30.55,30.53,30.53,327350.0,24.5971,24.6052,24.5891,24.5891,327350.0
2015-11-06 14:30:00,30.53,30.55,30.52,30.53,292406.0,24.5891,24.6052,24.581,24.5891,292406.0
2015-11-06 14:35:00,30.54,30.59,30.53,30.58,180508.0,24.5971,24.6374,24.5891,24.6293,180508.0
2015-11-06 14:40:00,30.58,30.6,30.56,30.59,254548.0,24.6293,24.6454,24.6132,24.6374,254548.0
2015-11-06 14:45:00,30.59,30.59,30.56,30.57,278962.0,24.6374,24.6374,24.6132,24.6213,278962.0
2015-11-06 14:50:00,30.58,30.59,30.56,30.58,80170.0,24.6293,24.6374,24.6132,24.6293,80170.0
2015-11-06 14:55:00,30.58,30.59,30.56,30.58,253412.0,24.6293,24.6374,24.6132,24.6293,253412.0
2015-11-06 15:00:00,30.58,30.6,30.57,30.6,143304.0,24.6293,24.6454,24.6213,24.6454,143304.0
2015-11-06 15:05:00,30.6,30.63,30.58,30.61,300568.0,24.6454,24.6696,24.6293,24.6535,300568.0
2015-11-06 15:10:00,30.61,30.63,30.59,30.6,217760.0,24.6535,24.6696,24.6374,24.6454,217760.0
2015-11-06 15:15:00,30.6,30.62,30.6,30.61,180208.0,24.6454,24.6615,24.6454,24.6535,180208.0
2015-11-06 15:20:00,30.61,30.63,30.61,30.63,196480.0,24.6535,24.6696,24.6535,24.6696,196480.0
2015-11-06 15:25:00,30.63,30.63,30.57,30.59,341568.0,24.6696,24.6696,24.6213,24.6374,341568.0
2015-11-06 15:30:00,30.59,30.67,30.59,30.67,236884.0,24.6374,24.7018,24.6374,24.7018,236884.0
2015-11-06 15:35:00,30.67,30.68,30.63,30.64,191224.0,24.7018,24.7099,24.6696,24.6776,191224.0
2015-11-06 15:40:00,30.64,30.68,30.63,30.67,301400.0,24.6776,24.7099,24.6696,24.7018,301400.0
2015-11-06 15:45:00,30.67,30.75,30.66,30.74,1017402.0,24.7018,24.7662,24.6938,24.7582,1017402.0
2015-11-06 15:50:00,30.74,30.82,30.73,30.76,1463268.0,24.7582,24.8226,24.7501,24.7743,1463268.0
2015-11-06 15:55:00,30.76,30.82,30.75,30.82,2079482.0,24.7743,24.8226,24.7662,24.8226,2079482.0
2015-11-09 09:30:00,30.61,30.75,30.56,30.71,215922.0,24.6535,24.7662,24.6132,24.734,215922.0
2015-11-09 09:35:00,30.71,30.73,30.64,30.66,130644.0,24.734,24.7501,24.6776,24.6938,130644.0
2015-11-09 09:40:00,30.67,30.67,30.56,30.57,275334.0,24.7018,24.7018,24.6132,24.6213,275334.0
2015-11-09 09:45:00,30.58,30.62,30.57,30.59,192372.0,24.6293,24.6615,24.6213,24.6374,192372.0
2015-11-09 09:50:00,30.6,30.63,30.57,30.63,133740.0,24.6454,24.6696,24.6213,24.6696,133740.0
2015-11-09 09:55:00,30.63,30.65,30.58,30.6,99068.0,24.6696,24.6857,24.6293,24.6454,99068.0
2015-11-09 10:00:00,30.6,30.61,30.59,30.6,91034.0,24.6454,24.6535,24.6374,24.6454,91034.0
2015-11-09 10:05:00,30.6,30.6,30.56,30.6,190228.0,24.6454,24.6454,24.6132,24.6454,190228.0
2015-11-09 10:10:00,30.6,30.61,30.58,30.61,97602.0,24.6454,24.6535,24.6293,24.6535,97602.0
2015-11-09 10:15:00,30.61,30.65,30.61,30.61,177626.0,24.6535,24.6857,24.6535,24.6535,177626.0
2015-11-09 10:20:00,30.61,30.61,30.58,30.58,163600.0,24.6535,24.6535,24.6293,24.6293,163600.0
2015-11-09 10:25:00,30.58,30.59,30.57,30.57,172316.0,24.6293,24.6374,24.6213,24.6213,172316.0
2015-11-09 10:30:00,30.57,30.57,30.55,30.57,114396.0,24.6213,24.6213,24.6052,24.6213,114396.0
2015-11-09 10:35:00,30.57,30.59,30.55,30.59,147754.0,24.6213,24.6374,24.6052,24.6374,147754.0
2015-11-09 10:40:00,30.59,30.6,30.55,30.6,147358.0,24.6374,24.6454,24.6052,24.6454,147358.0
2015-11-09 10:45:00,30.6,30.6,30.57,30.59,80564.0,24.6454,24.6454,24.6213,24.6374,80564.0
2015-11-09 10:50:00,30.58,30.58,30.53,30.56,105808.0,24.6293,24.6293,24.5891,24.6132,105808.0
2015-11-09 10:55:00,30.56,30.57,30.53,30.54,136716.0,24.6132,24.6213,24.5891,24.5971,136716.0
2015-11-09 11:00:00,30.54,30.54,30.49,30.5,116494.0,24.5971,24.5971,24.5568,24.5649,116494.0
2015-11-09 11:05:00,30.5,30.5,30.42,30.43,285672.0,24.5649,24.5649,24.5005,24.5085,285672.0
2015-11-09 11:10:00,30.43,30.48,30.43,30.45,113926.0,24.5085,24.5488,24.5085,24.5246,113926.0
2015-11-09 11:15:00,30.45,30.45,30.41,30.45,133062.0,24.5246,24.5246,24.4924,24.5246,133062.0
2015-11-09 11:20:00,30.44,30.44,30.39,30.4,126092.0,24.5166,24.5166,24.4763,24.4844,126092.0
2015-11-09 11:25:00,30.4,30.4,30.36,30.36,238800.0,24.4844,24.4844,24.4521,24.4521,238800.0
2015-11-09 11:30:00,30.36,30.37,30.34,30.36,198278.0,24.4521,24.4602,24.436,24.4521,198278.0
2015-11-09 11:35:00,30.36,30.37,30.31,30.35,432000.0,24.4521,24.4602,24.4119,24.4441,432000.0
2015-11-09 11:40:00,30.35,30.36,30.3,30.31,274246.0,24.4441,24.4521,24.4038,24.4119,274246.0
2015-11-09 11:45:00,30.31,30.31,30.25,30.27,216140.0,24.4119,24.4119,24.3635,24.3796,216140.0
2015-11-09 11:50:00,30.27,30.27,30.24,30.25,219550.0,24.3796,24.3796,24.3555,24.3635,219550.0
2015-11-09 11:55:00,30.25,30.27,30.24,30.25,107934.0,24.3635,24.3796,24.3555,24.3635,107934.0
2015-11-09 12:00:00,30.25,30.29,30.24,30.29,135616.0,24.3635,24.3958,24.3555,24.3958,135616.0
2015-11-09 12:05:00,30.3,30.32,30.28,30.32,76034.0,24.4038,24.4199,24.3877,24.4199,76034.0
2015-11-09 12:10:00,30.32,30.34,30.3,30.33,89918.0,24.4199,24.436,24.4038,24.428,89918.0
2015-11-09 12:15:00,30.33,30.35,30.31,30.35,71428.0,24.428,24.4441,24.4119,24.4441,71428.0
2015-11-09 12:20:00,30.35,30.36,30.32,30.34,84612.0,24.4441,24.4521,24.4199,24.436,84612.0
2015-11-09 12:25:00,30.34,30.38,30.33,30.37,95834.0,24.436,24.4682,24.428,24.4602,95834.0
2015-11-09 12:30:00,30.36,30.39,30.35,30.38,96228.0,24.4521,24.4763,24.4441,24.4682,96228.0
2015-11-09 12:35:00,30.37,30.42,30.37,30.42,55114.0,24.4602,24.5005,24.4602,24.5005,55114.0
2015-11-09 12:40:00,30.42,30.46,30.4,30.45,99640.0,24.5005,24.5327,24.4844,24.5246,99640.0
2015-11-09 12:45:00,30.45,30.46,30.42,30.45,403358.0,24.5246,24.5327,24.5005,24.5246,403358.0
2015-11-09 12:50:00,30.45,30.48,30.44,30.47,301018.0,24.5246,24.5488,24.5166,24.5407,301018.0
2015-11-09 12:55:00,30.48,30.48,30.45,30.47,99762.0,24.5488,24.5488,24.5246,24.5407,99762.0
2015-11-09 13:00:00,30.47,30.49,30.44,30.46,82734.0,24.5407,24.5568,24.5166,24.5327,82734.0
2015-11-09 13:05:00,30.46,30.49,30.43,30.46,100102.0,24.5327,24.5568,24.5085,24.5327,100102.0
2015-11-09 13:10:00,30.46,30.47,30.43,30.43,74930.0,24.5327,24.5407,24.5085,24.5085,74930.0
2015-11-09 13:15:00,30.43,30.45,30.42,30.45,70832.0,24.5085,24.5246,24.5005,24.5246,70832.0
2015-11-09 13:20:00,30.45,30.47,30.43,30.47,61988.0,24.5246,24.5407,24.5085,24.5407,61988.0
2015-11-09 13:25:00,30.47,30.49,30.46,30.47,86960.0,24.5407,24.5568,24.5327,24.5407,86960.0
2015-11-09 13:30:00,30.47,30.5,30.43,30.43,91556.0,24.5407,24.5649,24.5085,24.5085,91556.0
2015-11-09 13:35:00,30.44,30.5,30.43,30.5,108180.0,24.5166,24.5649,24.5085,24.5649,108180.0
2015-11-09 13:40:00,30.5,30.53,30.49,30.51,67026.0,24.5649,24.5891,24.5568,24.5729,67026.0
2015-11-09 13:45:00,30.51,30.52,30.5,30.51,78370.0,24.5729,24.581,24.5649,24.5729,78370.0
2015-11-09 13:50:00,30.5,30.51,30.47,30.49,105364.0,24.5649,24.5729,24.5407,24.5568,105364.0
2015-11-09 13:55:00,30.49,30.5,30.47,30.5,97396.0,24.5568,24.5649,24.5407,24.5649,97396.0
2015-11-09 14:00:00,30.5,30.5,30.48,30.5,112126.0,24.5649,24.5649,24.5488,24.5649,112126.0
2015-11-09 14:05:00,30.51,30.56,30.5,30.56,200410.0,24.5729,24.6132,24.5649,24.6132,200410.0
2015-11-09 14:10:00,30.56,30.58,30.51,30.52,110314.0,24.6132,24.6293,24.5729,24.581,110314.0
2015-11-09 14:15:00,30.52,30.53,30.5,30.52,159438.0,24.581,24.5891,24.5649,24.581,159438.0
2015-11-09 14:20:00,30.52,30.56,30.52,30.53,91476.0,24.581,24.6132,24.581,24.5891,91476.0
2015-11-09 14:25:00,30.52,30.58,30.52,30.58,144302.0,24.581,24.6293,24.581,24.6293,144302.0
2015-11-09 14:30:00,30.58,30.61,30.56,30.61,169272.0,24.6293,24.6535,24.6132,24.6535,169272.0
2015-11-09 14:35:00,30.61,30.63,30.55,30.56,201452.0,24.6535,24.6696,24.6052,24.6132,201452.0
2015-11-09 14:40:00,30.56,30.57,30.55,30.56,127918.0,24.6132,24.6213,24.6052,24.6132,127918.0
2015-11-09 14:45:00,30.56,30.57,30.54,30.54,175942.0,24.6132,24.6213,24.5971,24.5971,175942.0
2015-11-09 14:50:00,30.55,30.57,30.55,30.55,108866.0,24.6052,24.6213,24.6052,24.6052,108866.0
2015-11-09 14:55:00,30.55,30.58,30.55,30.55,169044.0,24.6052,24.6293,24.6052,24.6052,169044.0
2015-11-09 15:00:00,30.55,30.58,30.54,30.58,159428.0,24.6052,24.6293,24.5971,24.6293,159428.0
2015-11-09 15:05:00,30.58,30.58,30.55,30.57,181552.0,24.6293,24.6293,24.6052,24.6213,181552.0
2015-11-09 15:10:00,30.57,30.59,30.56,30.57,189748.0,24.6213,24.6374,24.6132,24.6213,189748.0
2015-11-09 15:15:00,30.57,30.58,30.54,30.56,290090.0,24.6213,24.6293,24.5971,24.6132,290090.0
2015-11-09 15:20:00,30.56,30.59,30.55,30.59,204486.0,24.6132,24.6374,24.6052,24.6374,204486.0
2015-11-09 15:25:00,30.6,30.63,30.59,30.61,143346.0,24.6454,24.6696,24.6374,24.6535,143346.0
2015-11-09 15:30:00,30.61,30.63,30.59,30.62,197820.0,24.6535,24.6696,24.6374,24.6615,197820.0
2015-11-09 15:35:00,30.62,30.66,30.61,30.65,192142.0,24.6615,24.6938,24.6535,24.6857,192142.0
2015-11-09 15:40:00,30.65,30.71,30.64,30.69,199220.0,24.6857,24.734,24.6776,24.7179,199220.0
2015-11-09 15:45:00,30.69,30.75,30.68,30.75,300646.0,24.7179,24.7662,24.7099,24.7662,300646.0
2015-11-09 15:50:00,30.75,30.75,30.7,30.72,383060.0,24.7662,24.7662,24.726,24.7421,383060.0
2015-11-09 15:55:00,30.72,30.72,30.67,30.68,688270.0,24.7421,24.7421,24.7018,24.7099,688270.0
2015-11-10 09:30:00,30.64,30.82,30.58,30.8,249932.0,24.6776,24.8226,24.6293,24.8065,249932.0
2015-11-10 09:35:00,30.79,30.84,30.72,30.82,168448.0,24.7985,24.8387,24.7421,24.8226,168448.0
2015-11-10 09:40:00,30.82,30.89,30.71,30.72,171874.0,24.8226,24.879,24.734,24.7421,171874.0
2015-11-10 09:45:00,30.72,30.83,30.69,30.82,139312.0,24.7421,24.8307,24.7179,24.8226,139312.0
2015-11-10 09:50:00,30.82,30.9,30.81,30.89,120344.0,24.8226,24.8871,24.8146,24.879,120344.0
2015-11-10 09:55:00,30.89,30.93,30.89,30.9,71468.0,24.879,24.9112,24.879,24.8871,71468.0
2015-11-10 10:00:00,30.91,30.91,30.8,30.82,113274.0,24.8951,24.8951,24.8065,24.8226,113274.0
2015-11-10 10:05:00,30.82,30.83,30.72,30.73,108644.0,24.8226,24.8307,24.7421,24.7501,108644.0
2015-11-10 10:10:00,30.73,30.78,30.72,30.76,65952.0,24.7501,24.7904,24.7421,24.7743,65952.0
2015-11-10 10:15:00,30.76,30.78,30.71,30.72,73592.0,24.7743,24.7904,24.734,24.7421,73592.0
2015-11-10 10:20:00,30.72,30.72,30.65,30.7,114176.0,24.7421,24.7421,24.6857,24.726,114176.0
2015-11-10 10:25:00,30.71,30.77,30.7,30.76,96324.0,24.734,24.7824,24.726,24.7743,96324.0
2015-11-10 10:30:00,30.76,30.8,30.75,30.78,79926.0,24.7743,24.8065,24.7662,24.7904,79926.0
2015-11-10 10:35:00,30.78,30.86,30.78,30.85,113548.0,24.7904,24.8548,24.7904,24.8468,113548.0
2015-11-10 10:40:00,30.86,30.88,30.85,30.85,112120.0,24.8548,24.8709,24.8468,24.8468,112120.0
2015-11-10 10:45:00,30.85,30.87,30.84,30.87,136192.0,24.8468,24.8629,24.8387,24.8629,136192.0
2015-11-10 10:50:00,30.88,30.92,30.86,30.92,98692.0,24.8709,24.9032,24.8548,24.9032,98692.0
2015-11-10 10:55:00,30.92,30.96,30.91,30.96,95126.0,24.9032,24.9354,24.8951,24.9354,95126.0
2015-11-10 11:00:00,30.96,31.0,30.95,30.97,111952.0,24.9354,24.9676,24.9273,24.9434,111952.0
2015-11-10 11:05:00,30.97,30.98,30.92,30.92,288642.0,24.9434,24.9515,24.9032,24.9032,288642.0
2015-11-10 11:10:00,30.92,30.95,30.88,30.89,150728.0,24.9032,24.9273,24.8709,24.879,150728.0
2015-11-10 11:15:00,30.89,30.92,30.85,30.88,75344.0,24.879,24.9032,24.8468,24.8709,75344.0
2015-11-10 11:20:00,30.87,30.9,30.85,30.86,289224.0,24.8629,24.8871,24.8468,24.8548,289224.0
2015-11-10 11:25:00,30.85,30.86,30.8,30.82,118682.0,24.8468,24.8548,24.8065,24.8226,118682.0
2015-11-10 11:30:00,30.82,30.84,30.8,30.81,166500.0,24.8226,24.8387,24.8065,24.8146,166500.0
2015-11-10 11:35:00,30.81,30.82,30.78,30.78,106124.0,24.8146,24.8226,24.7904,24.7904,106124.0
2015-11-10 11:40:00,30.78,30.88,30.77,30.86,93948.0,24.7904,24.8709,24.7824,24.8548,93948.0
2015-11-10 11:45:00,30.86,30.9,30.86,30.87,50250.0,24.8548,24.8871,24.8548,24.8629,50250.0
2015-11-10 11:50:00,30.88,30.89,30.83,30.84,56868.0,24.8709,24.879,24.8307,24.8387,56868.0
2015-11-10 11:55:00,30.85,30.87,30.83,30.86,98328.0,24.8468,24.8629,24.8307,24.8548,98328.0
2015-11-10 12:00:00,30.86,30.88,30.85,30.88,191238.0,24.8548,24.8709,24.8468,24.8709,191238.0
2015-11-10 12:05:00,30.89,30.91,30.88,30.9,383858.0,24.879,24.8951,24.8709,24.8871,383858.0
2015-11-10 12:10:00,30.89,30.93,30.89,30.93,395832.0,24.879,24.9112,24.879,24.9112,395832.0
2015-11-10 12:15:00,30.93,30.93,30.91,30.91,112122.0,24.9112,24.9112,24.8951,24.8951,112122.0
2015-11-10 12:20:00,30.92,30.93,30.9,30.92,96130.0,24.9032,24.9112,24.8871,24.9032,96130.0
2015-11-10 12:25:00,30.92,30.93,30.89,30.89,59670.0,24.9032,24.9112,24.879,24.879,59670.0
2015-11-10 12:30:00,30.89,30.89,30.84,30.85,96590.0,24.879,24.879,24.8387,24.8468,96590.0
2015-11-10 12:35:00,30.85,30.89,30.84,30.88,62246.0,24.8468,24.879,24.8387,24.8709,62246.0
2015-11-10 12:40:00,30.88,30.88,30.84,30.86,94290.0,24.8709,24.8709,24.8387,24.8548,94290.0
2015-11-10 12:45:00,30.86,30.86,30.83,30.83,53492.0,24.8548,24.8548,24.8307,24.8307,53492.0
2015-11-10 12:50:00,30.84,30.85,30.82,30.85,47996.0,24.8387,24.8468,24.8226,24.8468,47996.0
2015-11-10 12:55:00,30.85,30.85,30.8,30.8,54274.0,24.8468,24.8468,24.8065,24.8065,54274.0
2015-11-10 13:00:00,30.8,30.81,30.78,30.79,89690.0,24.8065,24.8146,24.7904,24.7985,89690.0
2015-11-10 13:05:00,30.79,30.81,30.74,30.75,228802.0,24.7985,24.8146,24.7582,24.7662,228802.0
2015-11-10 13:10:00,30.75,30.78,30.75,30.77,303186.0,24.7662,24.7904,24.7662,24.7824,303186.0
2015-11-10 13:15:00,30.77,30.8,30.74,30.75,338544.0,24.7824,24.8065,24.7582,24.7662,338544.0
2015-11-10 13:20:00,30.75,30.75,30.69,30.71,79502.0,24.7662,24.7662,24.7179,24.734,79502.0
2015-11-10 13:25:00,30.71,30.77,30.69,30.77,139578.0,24.734,24.7824,24.7179,24.7824,139578.0
2015-11-10 13:30:00,30.77,30.79,30.75,30.78,117634.0,24.7824,24.7985,24.7662,24.7904,117634.0
2015-11-10 13:35:00,30.77,30.78,30.75,30.75,200718.0,24.7824,24.7904,24.7662,24.7662,200718.0
2015-11-10 13:40:00,30.75,30.77,30.73,30.74,80438.0,24.7662,24.7824,24.7501,24.7582,80438.0
2015-11-10 13:45:00,30.74,30.76,30.72,30.73,170766.0,24.7582,24.7743,24.7421,24.7501,170766.0
2015-11-10 13:50:00,30.74,30.79,30.74,30.78,73738.0,24.7582,24.7985,24.7582,24.7904,73738.0
2015-11-10 13:55:00,30.78,30.78,30.75,30.77,77640.0,24.7904,24.7904,24.7662,24.7824,77640.0
2015-11-10 14:00:00,30.78,30.8,30.75,30.77,491184.0,24.7904,24.8065,24.7662,24.7824,491184.0
2015-11-10 14:05:00,30.77,30.8,30.75,30.78,164968.0,24.7824,24.8065,24.7662,24.7904,164968.0
2015-11-10 14:10:00,30.78,30.82,30.78,30.81,199502.0,24.7904,24.8226,24.7904,24.8146,199502.0
2015-11-10 14:15:00,30.81,30.82,30.78,30.78,251180.0,24.8146,24.8226,24.7904,24.7904,251180.0
2015-11-10 14:20:00,30.78,30.8,30.78,30.79,57558.0,24.7904,24.8065,24.7904,24.7985,57558.0
2015-11-10 14:25:00,30.79,30.83,30.79,30.82,51664.0,24.7985,24.8307,24.7985,24.8226,51664.0
2015-11-10 14:30:00,30.82,30.87,30.82,30.86,118516.0,24.8226,24.8629,24.8226,24.8548,118516.0
2015-11-10 14:35:00,30.86,30.89,30.85,30.89,156046.0,24.8548,24.879,24.8468,24.879,156046.0
2015-11-10 14:40:00,30.89,30.91,30.87,30.89,441020.0,24.879,24.8951,24.8629,24.879,441020.0
2015-11-10 14:45:00,30.9,30.91,30.86,30.88,218308.0,24.8871,24.8951,24.8548,24.8709,218308.0
2015-11-10 14:50:00,30.88,30.9,30.85,30.86,263722.0,24.8709,24.8871,24.8468,24.8548,263722.0
2015-11-10 14:55:00,30.86,30.88,30.86,30.87,425694.0,24.8548,24.8709,24.8548,24.8629,425694.0
2015-11-10 15:00:00,30.86,30.88,30.85,30.85,157966.0,24.8548,24.8709,24.8468,24.8468,157966.0
2015-11-10 15:05:00,30.85,30.86,30.84,30.86,108460.0,24.8468,24.8548,24.8387,24.8548,108460.0
2015-11-10 15:10:00,30.86,30.86,30.84,30.85,129102.0,24.8548,24.8548,24.8387,24.8468,129102.0
2015-11-10 15:15:00,30.85,30.86,30.8,30.8,134882.0,24.8468,24.8548,24.8065,24.8065,134882.0
2015-11-10 15:20:00,30.81,30.81,30.78,30.79,161086.0,24.8146,24.8146,24.7904,24.7985,161086.0
2015-11-10 15:25:00,30.79,30.81,30.78,30.8,200858.0,24.7985,24.8146,24.7904,24.8065,200858.0
2015-11-10 15:30:00,30.8,30.83,30.79,30.8,156382.0,24.8065,24.8307,24.7985,24.8065,156382.0
2015-11-10 15:35:00,30.8,30.81,30.77,30.78,143262.0,24.8065,24.8146,24.7824,24.7904,143262.0
2015-11-10 15:40:00,30.78,30.81,30.78,30.81,279320.0,24.7904,24.8146,24.7904,24.8146,279320.0
2015-11-10 15:45:00,30.81,30.81,30.78,30.8,296810.0,24.8146,24.8146,24.7904,24.8065,296810.0
2015-11-10 15:50:00,30.8,30.8,30.66,30.74,777196.0,24.8065,24.8065,24.6938,24.7582,777196.0
2015-11-10 15:55:00,30.74,30.8,30.72,30.8,986914.0,24.7582,24.8065,24.7421,24.8065,986914.0
2015-11-11 09:30:00,30.91,30.91,30.71,30.75,238458.0,24.8951,24.8951,24.734,24.7662,238458.0
2015-11-11 09:35:00,30.75,30.87,30.75,30.83,145514.0,24.7662,24.8629,24.7662,24.8307,145514.0
2015-11-11 09:40:00,30.83,30.88,30.81,30.83,164680.0,24.8307,24.8709,24.8146,24.8307,164680.0
2015-11-11 09:45:00,30.83,30.83,30.78,30.79,123224.0,24.8307,24.8307,24.7904,24.7985,123224.0
2015-11-11 09:50:00,30.79,30.82,30.77,30.79,139842.0,24.7985,24.8226,24.7824,24.7985,139842.0
2015-11-11 09:55:00,30.79,30.8,30.74,30.74,102742.0,24.7985,24.8065,24.7582,24.7582,102742.0
2015-11-11 10:00:00,30.75,30.76,30.7,30.71,207778.0,24.7662,24.7743,24.726,24.734,207778.0
2015-11-11 10:05:00,30.71,30.73,30.68,30.69,80086.0,24.734,24.7501,24.7099,24.7179,80086.0
2015-11-11 10:10:00,30.69,30.72,30.66,30.67,125840.0,24.7179,24.7421,24.6938,24.7018,125840.0
2015-11-11 10:15:00,30.67,30.73,30.65,30.72,99282.0,24.7018,24.7501,24.6857,24.7421,99282.0
2015-11-11 10:20:00,30.72,30.73,30.7,30.7,138986.0,24.7421,24.7501,24.726,24.726,138986.0
2015-11-11 10:25:00,30.7,30.72,30.68,30.71,52962.0,24.726,24.7421,24.7099,24.734,52962.0
2015-11-11 10:30:00,30.7,30.73,30.7,30.71,136548.0,24.726,24.7501,24.726,24.734,136548.0
2015-11-11 10:35:00,30.71,30.71,30.66,30.68,73136.0,24.734,24.734,24.6938,24.7099,73136.0
2015-11-11 10:40:00,30.68,30.68,30.65,30.67,78376.0,24.7099,24.7099,24.6857,24.7018,78376.0
2015-11-11 10:45:00,30.67,30.71,30.64,30.69,148104.0,24.7018,24.734,24.6776,24.7179,148104.0
2015-11-11 10:50:00,30.68,30.71,30.67,30.68,115294.0,24.7099,24.734,24.7018,24.7099,115294.0
2015-11-11 10:55:00,30.68,30.7,30.65,30.67,43504.0,24.7099,24.726,24.6857,24.7018,43504.0
2015-11-11 11:00:00,30.67,30.68,30.63,30.67,72626.0,24.7018,24.7099,24.6696,24.7018,72626.0
2015-11-11 11:05:00,30.67,30.7,30.65,30.66,79276.0,24.7018,24.726,24.6857,24.6938,79276.0
2015-11-11 11:10:00,30.66,30.67,30.63,30.65,89692.0,24.6938,24.7018,24.6696,24.6857,89692.0
2015-11-11 11:15:00,30.64,30.69,30.64,30.69,61128.0,24.6776,24.7179,24.6776,24.7179,61128.0
2015-11-11 11:20:00,30.69,30.7,30.67,30.68,96478.0,24.7179,24.726,24.7018,24.7099,96478.0
2015-11-11 11:25:00,30.68,30.71,30.68,30.69,55146.0,24.7099,24.734,24.7099,24.7179,55146.0
2015-11-11 11:30:00,30.69,30.71,30.68,30.68,94758.0,24.7179,24.734,24.7099,24.7099,94758.0
2015-11-11 11:35:00,30.68,30.7,30.68,30.69,178704.0,24.7099,24.726,24.7099,24.7179,178704.0
2015-11-11 11:40:00,30.69,30.71,30.68,30.69,72876.0,24.7179,24.734,24.7099,24.7179,72876.0
2015-11-11 11:45:00,30.69,30.72,30.68,30.71,94920.0,24.7179,24.7421,24.7099,24.734,94920.0
2015-11-11 11:50:00,30.71,30.75,30.7,30.74,184248.0,24.734,24.7662,24.726,24.7582,184248.0
2015-11-11 11:55:00,30.75,30.75,30.68,30.7,92348.0,24.7662,24.7662,24.7099,24.726,92348.0
2015-11-11 12:00:00,30.7,30.7,30.66,30.66,71974.0,24.726,24.726,24.6938,24.6938,71974.0
2015-11-11 12:05:00,30.67,30.7,30.65,30.69,101018.0,24.7018,24.726,24.6857,24.7179,101018.0
2015-11-11 12:10:00,30.69,30.7,30.67,30.68,37460.0,24.7179,24.726,24.7018,24.7099,37460.0
2015-11-11 12:15:00,30.69,30.71,30.68,30.68,49998.0,24.7179,24.734,24.7099,24.7099,49998.0
2015-11-11 12:20:00,30.68,30.79,30.68,30.79,88396.0,24.7099,24.7985,24.7099,24.7985,88396.0
2015-11-11 12:25:00,30.8,30.82,30.78,30.81,145682.0,24.8065,24.8226,24.7904,24.8146,145682.0
2015-11-11 12:30:00,30.81,30.85,30.81,30.85,137122.0,24.8146,24.8468,24.8146,24.8468,137122.0
2015-11-11 12:35:00,30.85,30.87,30.84,30.85,184394.0,24.8468,24.8629,24.8387,24.8468,184394.0
2015-11-11 12:40:00,30.85,30.88,30.84,30.85,152964.0,24.8468,24.8709,24.8387,24.8468,152964.0
2015-11-11 12:45:00,30.86,30.86,30.83,30.84,46720.0,24.8548,24.8548,24.8307,24.8387,46720.0
2015-11-11 12:50:00,30.84,30.84,30.81,30.82,40528.0,24.8387,24.8387,24.8146,24.8226,40528.0
2015-11-11 12:55:00,30.83,30.84,30.82,30.82,112636.0,24.8307,24.8387,24.8226,24.8226,112636.0
2015-11-11 13:00:00,30.82,30.86,30.82,30.84,277956.0,24.8226,24.8548,24.8226,24.8387,277956.0
2015-11-11 13:05:00,30.85,30.85,30.8,30.81,57872.0,24.8468,24.8468,24.8065,24.8146,57872.0
2015-11-11 13:10:00,30.81,30.83,30.8,30.81,149868.0,24.8146,24.8307,24.8065,24.8146,149868.0
2015-11-11 13:15:00,30.81,30.82,30.8,30.8,42982.0,24.8146,24.8226,24.8065,24.8065,42982.0
2015-11-11 13:20:00,30.8,30.83,30.8,30.81,92224.0,24.8065,24.8307,24.8065,24.8146,92224.0
2015-11-11 13:25:00,30.8,30.81,30.79,30.8,116960.0,24.8065,24.8146,24.7985,24.8065,116960.0
2015-11-11 13:30:00,30.79,30.8,30.75,30.75,52684.0,24.7985,24.8065,24.7662,24.7662,52684.0
2015-11-11 13:35:00,30.75,30.75,30.72,30.73,78590.0,24.7662,24.7662,24.7421,24.7501,78590.0
2015-11-11 13:40:00,30.73,30.75,30.72,30.74,69204.0,24.7501,24.7662,24.7421,24.7582,69204.0
2015-11-11 13:45:00,30.75,30.75,30.73,30.75,73570.0,24.7662,24.7662,24.7501,24.7662,73570.0
2015-11-11 13:50:00,30.75,30.78,30.75,30.77,126844.0,24.7662,24.7904,24.7662,24.7824,126844.0
2015-11-11 13:55:00,30.77,30.78,30.75,30.75,102554.0,24.7824,24.7904,24.7662,24.7662,102554.0
2015-11-11 14:00:00,30.75,30.77,30.73,30.75,111156.0,24.7662,24.7824,24.7501,24.7662,111156.0
2015-11-11 14:05:00,30.74,30.79,30.73,30.77,59918.0,24.7582,24.7985,24.7501,24.7824,59918.0
2015-11-11 14:10:00,30.76,30.78,30.75,30.76,188078.0,24.7743,24.7904,24.7662,24.7743,188078.0
2015-11-11 14:15:00,30.76,30.77,30.75,30.76,161090.0,24.7743,24.7824,24.7662,24.7743,161090.0
2015-11-11 14:20:00,30.76,30.77,30.75,30.76,117118.0,24.7743,24.7824,24.7662,24.7743,117118.0
2015-11-11 14:25:00,30.76,30.79,30.75,30.79,117850.0,24.7743,24.7985,24.7662,24.7985,117850.0
2015-11-11 14:30:00,30.79,30.83,30.79,30.83,65186.0,24.7985,24.8307,24.7985,24.8307,65186.0
2015-11-11 14:35:00,30.83,30.86,30.82,30.83,46384.0,24.8307,24.8548,24.8226,24.8307,46384.0
2015-11-11 14:40:00,30.83,30.84,30.8,30.83,182366.0,24.8307,24.8387,24.8065,24.8307,182366.0
2015-11-11 14:45:00,30.82,30.84,30.81,30.82,138944.0,24.8226,24.8387,24.8146,24.8226,138944.0
2015-11-11 14:50:00,30.83,30.85,30.83,30.84,50708.0,24.8307,24.8468,24.8307,24.8387,50708.0
2015-11-11 14:55:00,30.84,30.84,30.78,30.78,69134.0,24.8387,24.8387,24.7904,24.7904,69134.0
2015-11-11 15:00:00,30.78,30.8,30.76,30.77,61890.0,24.7904,24.8065,24.7743,24.7824,61890.0
2015-11-11 15:05:00,30.77,30.8,30.76,30.77,113098.0,24.7824,24.8065,24.7743,24.7824,113098.0
2015-11-11 15:10:00,30.77,30.81,30.77,30.8,110412.0,24.7824,24.8146,24.7824,24.8065,110412.0
2015-11-11 15:15:00,30.8,30.81,30.78,30.78,113278.0,24.8065,24.8146,24.7904,24.7904,113278.0
2015-11-11 15:20:00,30.79,30.81,30.77,30.8,165746.0,24.7985,24.8146,24.7824,24.8065,165746.0
2015-11-11 15:25:00,30.8,30.82,30.79,30.81,104104.0,24.8065,24.8226,24.7985,24.8146,104104.0
2015-11-11 15:30:00,30.81,30.82,30.79,30.8,283744.0,24.8146,24.8226,24.7985,24.8065,283744.0
2015-11-11 15:35:00,30.8,30.82,30.78,30.79,204558.0,24.8065,24.8226,24.7904,24.7985,204558.0
2015-11-11 15:40:00,30.79,30.8,30.78,30.79,342194.0,24.7985,24.8065,24.7904,24.7985,342194.0
2015-11-11 15:45:00,30.79,30.8,30.75,30.75,178620.0,24.7985,24.8065,24.7662,24.7662,178620.0
2015-11-11 15:50:00,30.75,30.82,30.75,30.81,478034.0,24.7662,24.8226,24.7662,24.8146,478034.0
2015-11-11 15:55:00,30.81,30.82,30.75,30.77,616804.0,24.8146,24.8226,24.7662,24.7824,616804.0
2015-11-12 09:30:00,30.68,30.81,30.55,30.59,586516.0,24.7099,24.8146,24.6052,24.6374,586516.0
2015-11-12 09:35:00,30.59,30.71,30.56,30.67,265648.0,24.6374,24.734,24.6132,24.7018,265648.0
2015-11-12 09:40:00,30.68,30.7,30.64,30.65,312100.0,24.7099,24.726,24.6776,24.6857,312100.0
2015-11-12 09:45:00,30.65,30.73,30.64,30.72,229548.0,24.6857,24.7501,24.6776,24.7421,229548.0
2015-11-12 09:50:00,30.72,30.74,30.68,30.74,245516.0,24.7421,24.7582,24.7099,24.7582,245516.0
2015-11-12 09:55:00,30.74,30.78,30.72,30.77,166910.0,24.7582,24.7904,24.7421,24.7824,166910.0
2015-11-12 10:00:00,30.77,30.78,30.72,30.72,350838.0,24.7824,24.7904,24.7421,24.7421,350838.0
2015-11-12 10:05:00,30.72,30.75,30.68,30.74,115430.0,24.7421,24.7662,24.7099,24.7582,115430.0
2015-11-12 10:10:00,30.74,30.77,30.72,30.74,173604.0,24.7582,24.7824,24.7421,24.7582,173604.0
2015-11-12 10:15:00,30.74,30.79,30.71,30.79,142654.0,24.7582,24.7985,24.734,24.7985,142654.0
2015-11-12 10:20:00,30.79,30.79,30.75,30.78,121754.0,24.7985,24.7985,24.7662,24.7904,121754.0
2015-11-12 10:25:00,30.77,30.79,30.75,30.77,160258.0,24.7824,24.7985,24.7662,24.7824,160258.0
2015-11-12 10:30:00,30.78,30.79,30.75,30.79,163994.0,24.7904,24.7985,24.7662,24.7985,163994.0
2015-11-12 10:35:00,30.78,30.8,30.75,30.8,134904.0,24.7904,24.8065,24.7662,24.8065,134904.0
2015-11-12 10:40:00,30.8,30.86,30.79,30.84,111484.0,24.8065,24.8548,24.7985,24.8387,111484.0
2015-11-12 10:45:00,30.84,30.88,30.84,30.86,285904.0,24.8387,24.8709,24.8387,24.8548,285904.0
2015-11-12 10:50:00,30.87,30.9,30.86,30.89,162018.0,24.8629,24.8871,24.8548,24.879,162018.0
2015-11-12 10:55:00,30.89,30.99,30.89,30.99,271598.0,24.879,24.9595,24.879,24.9595,271598.0
2015-11-12 11:00:00,30.99,31.01,30.98,30.99,258078.0,24.9595,24.9756,24.9515,24.9595,258078.0
2015-11-12 11:05:00,30.99,31.03,30.98,31.03,139532.0,24.9595,24.9918,24.9515,24.9918,139532.0
2015-11-12 11:10:00,31.03,31.06,30.98,30.99,178346.0,24.9918,25.0159,24.9515,24.9595,178346.0
2015-11-12 11:15:00,31.0,31.0,30.95,30.96,86932.0,24.9676,24.9676,24.9273,24.9354,86932.0
2015-11-12 11:20:00,30.96,30.96,30.93,30.95,171390.0,24.9354,24.9354,24.9112,24.9273,171390.0
2015-11-12 11:25:00,30.95,30.96,30.93,30.93,126672.0,24.9273,24.9354,24.9112,24.9112,126672.0
2015-11-12 11:30:00,30.93,30.94,30.85,30.85,106256.0,24.9112,24.9193,24.8468,24.8468,106256.0
2015-11-12 11:35:00,30.85,30.88,30.83,30.86,129156.0,24.8468,24.8709,24.8307,24.8548,129156.0
2015-11-12 11:40:00,30.86,30.9,30.86,30.88,158712.0,24.8548,24.8871,24.8548,24.8709,158712.0
2015-11-12 11:45:00,30.88,30.88,30.83,30.86,133084.0,24.8709,24.8709,24.8307,24.8548,133084.0
2015-11-12 11:50:00,30.86,30.88,30.83,30.87,67878.0,24.8548,24.8709,24.8307,24.8629,67878.0
2015-11-12 11:55:00,30.86,30.92,30.86,30.91,95874.0,24.8548,24.9032,24.8548,24.8951,95874.0
2015-11-12 12:00:00,30.91,30.92,30.9,30.9,116298.0,24.8951,24.9032,24.8871,24.8871,116298.0
2015-11-12 12:05:00,30.9,30.91,30.86,30.86,66634.0,24.8871,24.8951,24.8548,24.8548,66634.0
2015-11-12 12:10:00,30.86,30.86,30.81,30.84,87008.0,24.8548,24.8548,24.8146,24.8387,87008.0
2015-11-12 12:15:00,30.83,30.83,30.78,30.81,98436.0,24.8307,24.8307,24.7904,24.8146,98436.0
2015-11-12 12:20:00,30.81,30.83,30.8,30.8,94544.0,24.8146,24.8307,24.8065,24.8065,94544.0
2015-11-12 12:25:00,30.8,30.84,30.8,30.83,69286.0,24.8065,24.8387,24.8065,24.8307,69286.0
2015-11-12 12:30:00,30.82,30.84,30.81,30.84,69294.0,24.8226,24.8387,24.8146,24.8387,69294.0
2015-11-12 12:35:00,30.84,30.86,30.83,30.84,119580.0,24.8387,24.8548,24.8307,24.8387,119580.0
2015-11-12 12:40:00,30.84,30.86,30.82,30.84,66778.0,24.8387,24.8548,24.8226,24.8387,66778.0
2015-11-12 12:45:00,30.84,30.87,30.83,30.86,61036.0,24.8387,24.8629,24.8307,24.8548,61036.0
2015-11-12 12:50:00,30.86,30.91,30.86,30.89,95548.0,24.8548,24.8951,24.8548,24.879,95548.0
2015-11-12 12:55:00,30.89,30.91,30.88,30.9,123556.0,24.879,24.8951,24.8709,24.8871,123556.0
2015-11-12 13:00:00,30.9,30.91,30.89,30.89,99574.0,24.8871,24.8951,24.879,24.879,99574.0
2015-11-12 13:05:00,30.89,30.9,30.87,30.88,55952.0,24.879,24.8871,24.8629,24.8709,55952.0
2015-11-12 13:10:00,30.88,30.93,30.88,30.92,60490.0,24.8709,24.9112,24.8709,24.9032,60490.0
2015-11-12 13:15:00,30.92,30.97,30.91,30.96,111042.0,24.9032,24.9434,24.8951,24.9354,111042.0
2015-11-12 13:20:00,30.96,30.98,30.95,30.96,167266.0,24.9354,24.9515,24.9273,24.9354,167266.0
2015-11-12 13:25:00,30.96,30.96,30.93,30.95,118122.0,24.9354,24.9354,24.9112,24.9273,118122.0
2015-11-12 13:30:00,30.96,30.96,30.93,30.96,164658.0,24.9354,24.9354,24.9112,24.9354,164658.0
2015-11-12 13:35:00,30.96,30.96,30.93,30.95,125726.0,24.9354,24.9354,24.9112,24.9273,125726.0
2015-11-12 13:40:00,30.96,30.96,30.92,30.92,91812.0,24.9354,24.9354,24.9032,24.9032,91812.0
2015-11-12 13:45:00,30.92,30.93,30.89,30.91,88374.0,24.9032,24.9112,24.879,24.8951,88374.0
2015-11-12 13:50:00,30.91,30.93,30.9,30.92,75462.0,24.8951,24.9112,24.8871,24.9032,75462.0
2015-11-12 13:55:00,30.92,30.96,30.92,30.94,59926.0,24.9032,24.9354,24.9032,24.9193,59926.0
2015-11-12 14:00:00,30.95,30.95,30.92,30.93,186874.0,24.9273,24.9273,24.9032,24.9112,186874.0
2015-11-12 14:05:00,30.92,30.94,30.91,30.93,114326.0,24.9032,24.9193,24.8951,24.9112,114326.0
2015-11-12 14:10:00,30.93,30.93,30.89,30.92,100890.0,24.9112,24.9112,24.879,24.9032,100890.0
2015-11-12 14:15:00,30.92,30.92,30.89,30.89,74814.0,24.9032,24.9032,24.879,24.879,74814.0
2015-11-12 14:20:00,30.89,30.89,30.86,30.88,118326.0,24.879,24.879,24.8548,24.8709,118326.0
2015-11-12 14:25:00,30.88,30.93,30.86,30.93,112262.0,24.8709,24.9112,24.8548,24.9112,112262.0
2015-11-12 14:30:00,30.92,30.93,30.91,30.92,115736.0,24.9032,24.9112,24.8951,24.9032,115736.0
2015-11-12 14:35:00,30.91,30.93,30.9,30.91,138628.0,24.8951,24.9112,24.8871,24.8951,138628.0
2015-11-12 14:40:00,30.92,30.93,30.9,30.93,134262.0,24.9032,24.9112,24.8871,24.9112,134262.0
2015-11-12 14:45:00,30.93,30.93,30.88,30.9,124888.0,24.9112,24.9112,24.8709,24.8871,124888.0
2015-11-12 14:50:00,30.9,30.9,30.82,30.83,105242.0,24.8871,24.8871,24.8226,24.8307,105242.0
2015-11-12 14:55:00,30.82,30.84,30.8,30.8,321002.0,24.8226,24.8387,24.8065,24.8065,321002.0
2015-11-12 15:00:00,30.8,30.83,30.79,30.82,230880.0,24.8065,24.8307,24.7985,24.8226,230880.0
2015-11-12 15:05:00,30.82,30.86,30.81,30.85,132094.0,24.8226,24.8548,24.8146,24.8468,132094.0
2015-11-12 15:10:00,30.85,30.86,30.79,30.84,143386.0,24.8468,24.8548,24.7985,24.8387,143386.0
2015-11-12 15:15:00,30.84,30.88,30.83,30.87,182648.0,24.8387,24.8709,24.8307,24.8629,182648.0
2015-11-12 15:20:00,30.86,30.87,30.83,30.85,154102.0,24.8548,24.8629,24.8307,24.8468,154102.0
2015-11-12 15:25:00,30.85,30.86,30.84,30.84,136616.0,24.8468,24.8548,24.8387,24.8387,136616.0
2015-11-12 15:30:00,30.85,30.85,30.79,30.8,174054.0,24.8468,24.8468,24.7985,24.8065,174054.0
2015-11-12 15:35:00,30.8,30.81,30.79,30.8,139986.0,24.8065,24.8146,24.7985,24.8065,139986.0
2015-11-12 15:40:00,30.8,30.8,30.75,30.79,246730.0,24.8065,24.8065,24.7662,24.7985,246730.0
2015-11-12 15:45:00,30.79,30.81,30.76,30.76,277736.0,24.7985,24.8146,24.7743,24.7743,277736.0
2015-11-12 15:50:00,30.75,30.77,30.73,30.73,384070.0,24.7662,24.7824,24.7501,24.7501,384070.0
2015-11-12 15:55:00,30.74,30.75,30.73,30.75,580354.0,24.7582,24.7662,24.7501,24.7662,580354.0
2015-11-13 09:30:00,30.65,30.75,30.55,30.75,264038.0,24.6857,24.7662,24.6052,24.7662,264038.0
2015-11-13 09:35:00,30.75,30.82,30.74,30.81,262926.0,24.7662,24.8226,24.7582,24.8146,262926.0
2015-11-13 09:40:00,30.81,30.83,30.77,30.78,261320.0,24.8146,24.8307,24.7824,24.7904,261320.0
2015-11-13 09:45:00,30.77,30.86,30.77,30.84,357488.0,24.7824,24.8548,24.7824,24.8387,357488.0
2015-11-13 09:50:00,30.84,30.85,30.69,30.69,146086.0,24.8387,24.8468,24.7179,24.7179,146086.0
2015-11-13 09:55:00,30.68,30.68,30.6,30.61,214604.0,24.7099,24.7099,24.6454,24.6535,214604.0
2015-11-13 10:00:00,30.61,30.63,30.46,30.5,168778.0,24.6535,24.6696,24.5327,24.5649,168778.0
2015-11-13 10:05:00,30.5,30.5,30.46,30.48,122556.0,24.5649,24.5649,24.5327,24.5488,122556.0
2015-11-13 10:10:00,30.48,30.52,30.46,30.46,135236.0,24.5488,24.581,24.5327,24.5327,135236.0
2015-11-13 10:15:00,30.46,30.47,30.42,30.42,171876.0,24.5327,24.5407,24.5005,24.5005,171876.0
2015-11-13 10:20:00,30.43,30.45,30.42,30.43,128334.0,24.5085,24.5246,24.5005,24.5085,128334.0
2015-11-13 10:25:00,30.43,30.43,30.4,30.4,104892.0,24.5085,24.5085,24.4844,24.4844,104892.0
2015-11-13 10:30:00,30.39,30.4,30.34,30.36,128730.0,24.4763,24.4844,24.436,24.4521,128730.0
2015-11-13 10:35:00,30.36,30.4,30.36,30.36,114878.0,24.4521,24.4844,24.4521,24.4521,114878.0
2015-11-13 10:40:00,30.36,30.41,30.35,30.36,144248.0,24.4521,24.4924,24.4441,24.4521,144248.0
2015-11-13 10:45:00,30.36,30.41,30.34,30.41,85080.0,24.4521,24.4924,24.436,24.4924,85080.0
2015-11-13 10:50:00,30.41,30.42,30.36,30.36,76572.0,24.4924,24.5005,24.4521,24.4521,76572.0
2015-11-13 10:55:00,30.36,30.41,30.36,30.4,161084.0,24.4521,24.4924,24.4521,24.4844,161084.0
2015-11-13 11:00:00,30.4,30.4,30.34,30.37,152182.0,24.4844,24.4844,24.436,24.4602,152182.0
2015-11-13 11:05:00,30.37,30.4,30.36,30.4,82526.0,24.4602,24.4844,24.4521,24.4844,82526.0
2015-11-13 11:10:00,30.4,30.4,30.33,30.33,67936.0,24.4844,24.4844,24.428,24.428,67936.0
2015-11-13 11:15:00,30.33,30.33,30.25,30.29,113250.0,24.428,24.428,24.3635,24.3958,113250.0
2015-11-13 11:20:00,30.29,30.39,30.27,30.39,148950.0,24.3958,24.4763,24.3796,24.4763,148950.0
2015-11-13 11:25:00,30.39,30.4,30.36,30.36,77832.0,24.4763,24.4844,24.4521,24.4521,77832.0
2015-11-13 11:30:00,30.36,30.4,30.35,30.39,158558.0,24.4521,24.4844,24.4441,24.4763,158558.0
2015-11-13 11:35:00,30.4,30.41,30.36,30.36,85188.0,24.4844,24.4924,24.4521,24.4521,85188.0
2015-11-13 11:40:00,30.36,30.39,30.35,30.38,138546.0,24.4521,24.4763,24.4441,24.4682,138546.0
2015-11-13 11:45:00,30.38,30.41,30.36,30.36,88884.0,24.4682,24.4924,24.4521,24.4521,88884.0
2015-11-13 11:50:00,30.36,30.41,30.35,30.4,125132.0,24.4521,24.4924,24.4441,24.4844,125132.0
2015-11-13 11:55:00,30.4,30.41,30.37,30.4,88604.0,24.4844,24.4924,24.4602,24.4844,88604.0
2015-11-13 12:00:00,30.4,30.41,30.38,30.4,130768.0,24.4844,24.4924,24.4682,24.4844,130768.0
2015-11-13 12:05:00,30.4,30.41,30.37,30.4,76962.0,24.4844,24.4924,24.4602,24.4844,76962.0
2015-11-13 12:10:00,30.4,30.46,30.4,30.46,131558.0,24.4844,24.5327,24.4844,24.5327,131558.0
2015-11-13 12:15:00,30.46,30.5,30.44,30.47,95348.0,24.5327,24.5649,24.5166,24.5407,95348.0
2015-11-13 12:20:00,30.48,30.5,30.43,30.43,69620.0,24.5488,24.5649,24.5085,24.5085,69620.0
2015-11-13 12:25:00,30.43,30.43,30.39,30.39,119234.0,24.5085,24.5085,24.4763,24.4763,119234.0
2015-11-13 12:30:00,30.4,30.4,30.38,30.39,64376.0,24.4844,24.4844,24.4682,24.4763,64376.0
2015-11-13 12:35:00,30.39,30.39,30.35,30.36,90824.0,24.4763,24.4763,24.4441,24.4521,90824.0
2015-11-13 12:40:00,30.36,30.36,30.32,30.33,126018.0,24.4521,24.4521,24.4199,24.428,126018.0
2015-11-13 12:45:00,30.33,30.33,30.3,30.32,77046.0,24.428,24.428,24.4038,24.4199,77046.0
2015-11-13 12:50:00,30.32,30.34,30.3,30.3,60598.0,24.4199,24.436,24.4038,24.4038,60598.0
2015-11-13 12:55:00,30.3,30.33,30.3,30.32,77860.0,24.4038,24.428,24.4038,24.4199,77860.0
2015-11-13 13:00:00,30.33,30.35,30.32,30.35,73090.0,24.428,24.4441,24.4199,24.4441,73090.0
2015-11-13 13:05:00,30.34,30.35,30.28,30.29,73522.0,24.436,24.4441,24.3877,24.3958,73522.0
2015-11-13 13:10:00,30.29,30.3,30.27,30.29,102782.0,24.3958,24.4038,24.3796,24.3958,102782.0
2015-11-13 13:15:00,30.29,30.32,30.27,30.31,93914.0,24.3958,24.4199,24.3796,24.4119,93914.0
2015-11-13 13:20:00,30.31,30.31,30.26,30.28,177702.0,24.4119,24.4119,24.3716,24.3877,177702.0
2015-11-13 13:25:00,30.28,30.29,30.27,30.29,111152.0,24.3877,24.3958,24.3796,24.3958,111152.0
2015-11-13 13:30:00,30.29,30.33,30.29,30.31,164630.0,24.3958,24.428,24.3958,24.4119,164630.0
2015-11-13 13:35:00,30.31,30.32,30.27,30.29,188472.0,24.4119,24.4199,24.3796,24.3958,188472.0
2015-11-13 13:40:00,30.29,30.32,30.28,30.3,118444.0,24.3958,24.4199,24.3877,24.4038,118444.0
2015-11-13 13:45:00,30.3,30.34,30.3,30.31,81238.0,24.4038,24.436,24.4038,24.4119,81238.0
2015-11-13 13:50:00,30.32,30.35,30.31,30.33,58096.0,24.4199,24.4441,24.4119,24.428,58096.0
2015-11-13 13:55:00,30.32,30.32,30.27,30.29,132436.0,24.4199,24.4199,24.3796,24.3958,132436.0
2015-11-13 14:00:00,30.29,30.32,30.28,30.31,115828.0,24.3958,24.4199,24.3877,24.4119,115828.0
2015-11-13 14:05:00,30.31,30.31,30.23,30.24,168490.0,24.4119,24.4119,24.3474,24.3555,168490.0
2015-11-13 14:10:00,30.24,30.28,30.21,30.26,135342.0,24.3555,24.3877,24.3313,24.3716,135342.0
2015-11-13 14:15:00,30.25,30.27,30.24,30.24,129952.0,24.3635,24.3796,24.3555,24.3555,129952.0
2015-11-13 14:20:00,30.24,30.27,30.24,30.25,75686.0,24.3555,24.3796,24.3555,24.3635,75686.0
2015-11-13 14:25:00,30.25,30.25,30.23,30.24,76838.0,24.3635,24.3635,24.3474,24.3555,76838.0
2015-11-13 14:30:00,30.23,30.28,30.23,30.27,116392.0,24.3474,24.3877,24.3474,24.3796,116392.0
2015-11-13 14:35:00,30.27,30.29,30.27,30.28,171742.0,24.3796,24.3958,24.3796,24.3877,171742.0
2015-11-13 14:40:00,30.28,30.31,30.27,30.31,121550.0,24.3877,24.4119,24.3796,24.4119,121550.0
2015-11-13 14:45:00,30.31,30.31,30.23,30.25,155928.0,24.4119,24.4119,24.3474,24.3635,155928.0
2015-11-13 14:50:00,30.24,30.27,30.17,30.18,204338.0,24.3555,24.3796,24.2991,24.3072,204338.0
2015-11-13 14:55:00,30.18,30.21,30.17,30.21,257058.0,24.3072,24.3313,24.2991,24.3313,257058.0
2015-11-13 15:00:00,30.2,30.25,30.18,30.24,171516.0,24.3233,24.3635,24.3072,24.3555,171516.0
2015-11-13 15:05:00,30.23,30.28,30.22,30.28,163254.0,24.3474,24.3877,24.3394,24.3877,163254.0
2015-11-13 15:10:00,30.28,30.28,30.25,30.28,156220.0,24.3877,24.3877,24.3635,24.3877,156220.0
2015-11-13 15:15:00,30.28,30.28,30.21,30.21,191988.0,24.3877,24.3877,24.3313,24.3313,191988.0
2015-11-13 15:20:00,30.21,30.21,30.11,30.15,353356.0,24.3313,24.3313,24.2508,24.283,353356.0
2015-11-13 15:25:00,30.15,30.18,30.13,30.13,185956.0,24.283,24.3072,24.2669,24.2669,185956.0
2015-11-13 15:30:00,30.13,30.18,30.09,30.11,344214.0,24.2669,24.3072,24.2347,24.2508,344214.0
2015-11-13 15:35:00,30.11,30.15,30.11,30.13,204418.0,24.2508,24.283,24.2508,24.2669,204418.0
2015-11-13 15:40:00,30.13,30.15,30.09,30.1,567432.0,24.2669,24.283,24.2347,24.2427,567432.0
2015-11-13 15:45:00,30.1,30.14,30.1,30.12,362272.0,24.2427,24.2749,24.2427,24.2588,362272.0
2015-11-13 15:50:00,30.13,30.16,30.12,30.16,608004.0,24.2669,24.2911,24.2588,24.2911,608004.0
2015-11-13 15:55:00,30.16,30.18,30.09,30.11,920750.0,24.2911,24.3072,24.2347,24.2508,920750.0
2015-11-16 09:30:00,30.23,30.23,30.08,30.16,340080.0,24.3474,24.3474,24.2266,24.2911,340080.0
2015-11-16 09:35:00,30.18,30.21,30.11,30.2,254236.0,24.3072,24.3313,24.2508,24.3233,254236.0
2015-11-16 09:40:00,30.2,30.25,30.19,30.25,339042.0,24.3233,24.3635,24.3152,24.3635,339042.0
2015-11-16 09:45:00,30.25,30.32,30.23,30.27,257832.0,24.3635,24.4199,24.3474,24.3796,257832.0
2015-11-16 09:50:00,30.28,30.31,30.25,30.25,258786.0,24.3877,24.4119,24.3635,24.3635,258786.0
2015-11-16 09:55:00,30.25,30.32,30.25,30.25,232928.0,24.3635,24.4199,24.3635,24.3635,232928.0
2015-11-16 10:00:00,30.26,30.28,30.17,30.22,203644.0,24.3716,24.3877,24.2991,24.3394,203644.0
2015-11-16 10:05:00,30.21,30.24,30.18,30.2,165558.0,24.3313,24.3555,24.3072,24.3233,165558.0
2015-11-16 10:10:00,30.2,30.27,30.17,30.27,155460.0,24.3233,24.3796,24.2991,24.3796,155460.0
2015-11-16 10:15:00,30.28,30.3,30.25,30.3,177980.0,24.3877,24.4038,24.3635,24.4038,177980.0
2015-11-16 10:20:00,30.3,30.36,30.27,30.33,177178.0,24.4038,24.4521,24.3796,24.428,177178.0
2015-11-16 10:25:00,30.33,30.33,30.27,30.29,64216.0,24.428,24.428,24.3796,24.3958,64216.0
2015-11-16 10:30:00,30.28,30.3,30.27,30.29,98062.0,24.3877,24.4038,24.3796,24.3958,98062.0
2015-11-16 10:35:00,30.29,30.3,30.24,30.24,109500.0,24.3958,24.4038,24.3555,24.3555,109500.0
2015-11-16 10:40:00,30.24,30.24,30.2,30.21,90822.0,24.3555,24.3555,24.3233,24.3313,90822.0
2015-11-16 10:45:00,30.21,30.25,30.21,30.22,110152.0,24.3313,24.3635,24.3313,24.3394,110152.0
2015-11-16 10:50:00,30.22,30.23,30.2,30.22,119104.0,24.3394,24.3474,24.3233,24.3394,119104.0
2015-11-16 10:55:00,30.22,30.22,30.16,30.17,98938.0,24.3394,24.3394,24.2911,24.2991,98938.0
2015-11-16 11:00:00,30.17,30.22,30.17,30.17,119220.0,24.2991,24.3394,24.2991,24.2991,119220.0
2015-11-16 11:05:00,30.17,30.19,30.15,30.15,119016.0,24.2991,24.3152,24.283,24.283,119016.0
2015-11-16 11:10:00,30.15,30.19,30.12,30.14,118262.0,24.283,24.3152,24.2588,24.2749,118262.0
2015-11-16 11:15:00,30.15,30.2,30.14,30.18,67760.0,24.283,24.3233,24.2749,24.3072,67760.0
2015-11-16 11:20:00,30.18,30.23,30.17,30.2,67694.0,24.3072,24.3474,24.2991,24.3233,67694.0
2015-11-16 11:25:00,30.2,30.21,30.17,30.19,138506.0,24.3233,24.3313,24.2991,24.3152,138506.0
2015-11-16 11:30:00,30.19,30.24,30.19,30.22,136898.0,24.3152,24.3555,24.3152,24.3394,136898.0
2015-11-16 11:35:00,30.21,30.24,30.2,30.2,284694.0,24.3313,24.3555,24.3233,24.3233,284694.0
2015-11-16 11:40:00,30.2,30.25,30.19,30.24,125808.0,24.3233,24.3635,24.3152,24.3555,125808.0
2015-11-16 11:45:00,30.24,30.29,30.23,30.28,155468.0,24.3555,24.3958,24.3474,24.3877,155468.0
2015-11-16 11:50:00,30.28,30.31,30.27,30.31,125964.0,24.3877,24.4119,24.3796,24.4119,125964.0
2015-11-16 11:55:00,30.31,30.33,30.21,30.25,190710.0,24.4119,24.428,24.3313,24.3635,190710.0
2015-11-16 12:00:00,30.25,30.29,30.25,30.28,82738.0,24.3635,24.3958,24.3635,24.3877,82738.0
2015-11-16 12:05:00,30.28,30.29,30.25,30.29,81800.0,24.3877,24.3958,24.3635,24.3958,81800.0
2015-11-16 12:10:00,30.29,30.3,30.24,30.27,78720.0,24.3958,24.4038,24.3555,24.3796,78720.0
2015-11-16 12:15:00,30.27,30.31,30.26,30.28,77340.0,24.3796,24.4119,24.3716,24.3877,77340.0
2015-11-16 12:20:00,30.29,30.35,30.29,30.34,74430.0,24.3958,24.4441,24.3958,24.436,74430.0
2015-11-16 12:25:00,30.34,30.36,30.33,30.36,154370.0,24.436,24.4521,24.428,24.4521,154370.0
2015-11-16 12:30:00,30.36,30.41,30.35,30.38,109190.0,24.4521,24.4924,24.4441,24.4682,109190.0
2015-11-16 12:35:00,30.38,30.39,30.35,30.36,180060.0,24.4682,24.4763,24.4441,24.4521,180060.0
2015-11-16 12:40:00,30.36,30.4,30.36,30.38,92254.0,24.4521,24.4844,24.4521,24.4682,92254.0
2015-11-16 12:45:00,30.39,30.39,30.35,30.36,99904.0,24.4763,24.4763,24.4441,24.4521,99904.0
2015-11-16 12:50:00,30.36,30.37,30.32,30.33,42030.0,24.4521,24.4602,24.4199,24.428,42030.0
2015-11-16 12:55:00,30.33,30.36,30.3,30.35,210022.0,24.428,24.4521,24.4038,24.4441,210022.0
2015-11-16 13:00:00,30.34,30.4,30.34,30.39,87598.0,24.436,24.4844,24.436,24.4763,87598.0
2015-11-16 13:05:00,30.39,30.42,30.36,30.4,123274.0,24.4763,24.5005,24.4521,24.4844,123274.0
2015-11-16 13:10:00,30.4,30.44,30.4,30.42,152736.0,24.4844,24.5166,24.4844,24.5005,152736.0
2015-11-16 13:15:00,30.42,30.45,30.41,30.43,89702.0,24.5005,24.5246,24.4924,24.5085,89702.0
2015-11-16 13:20:00,30.43,30.48,30.43,30.48,124850.0,24.5085,24.5488,24.5085,24.5488,124850.0
2015-11-16 13:25:00,30.48,30.49,30.44,30.45,150018.0,24.5488,24.5568,24.5166,24.5246,150018.0
2015-11-16 13:30:00,30.45,30.49,30.43,30.45,120682.0,24.5246,24.5568,24.5085,24.5246,120682.0
2015-11-16 13:35:00,30.45,30.47,30.44,30.46,73466.0,24.5246,24.5407,24.5166,24.5327,73466.0
2015-11-16 13:40:00,30.46,30.48,30.43,30.45,171670.0,24.5327,24.5488,24.5085,24.5246,171670.0
2015-11-16 13:45:00,30.45,30.5,30.44,30.49,146384.0,24.5246,24.5649,24.5166,24.5568,146384.0
2015-11-16 13:50:00,30.49,30.51,30.47,30.51,107598.0,24.5568,24.5729,24.5407,24.5729,107598.0
2015-11-16 13:55:00,30.51,30.51,30.46,30.49,77032.0,24.5729,24.5729,24.5327,24.5568,77032.0
2015-11-16 14:00:00,30.49,30.51,30.47,30.48,97782.0,24.5568,24.5729,24.5407,24.5488,97782.0
2015-11-16 14:05:00,30.48,30.51,30.46,30.51,212354.0,24.5488,24.5729,24.5327,24.5729,212354.0
2015-11-16 14:10:00,30.5,30.56,30.49,30.56,208642.0,24.5649,24.6132,24.5568,24.6132,208642.0
2015-11-16 14:15:00,30.56,30.57,30.53,30.57,129722.0,24.6132,24.6213,24.5891,24.6213,129722.0
2015-11-16 14:20:00,30.57,30.58,30.55,30.57,135480.0,24.6213,24.6293,24.6052,24.6213,135480.0
2015-11-16 14:25:00,30.57,30.57,30.54,30.56,106426.0,24.6213,24.6213,24.5971,24.6132,106426.0
2015-11-16 14:30:00,30.56,30.59,30.56,30.59,169020.0,24.6132,24.6374,24.6132,24.6374,169020.0
2015-11-16 14:35:00,30.59,30.6,30.55,30.56,136538.0,24.6374,24.6454,24.6052,24.6132,136538.0
2015-11-16 14:40:00,30.57,30.6,30.56,30.57,142848.0,24.6213,24.6454,24.6132,24.6213,142848.0
2015-11-16 14:45:00,30.57,30.57,30.52,30.54,127714.0,24.6213,24.6213,24.581,24.5971,127714.0
2015-11-16 14:50:00,30.54,30.54,30.5,30.54,69072.0,24.5971,24.5971,24.5649,24.5971,69072.0
2015-11-16 14:55:00,30.54,30.55,30.51,30.55,95260.0,24.5971,24.6052,24.5729,24.6052,95260.0
2015-11-16 15:00:00,30.55,30.59,30.54,30.57,249034.0,24.6052,24.6374,24.5971,24.6213,249034.0
2015-11-16 15:05:00,30.57,30.61,30.57,30.6,150500.0,24.6213,24.6535,24.6213,24.6454,150500.0
2015-11-16 15:10:00,30.6,30.66,30.6,30.66,150936.0,24.6454,24.6938,24.6454,24.6938,150936.0
2015-11-16 15:15:00,30.65,30.67,30.62,30.63,227970.0,24.6857,24.7018,24.6615,24.6696,227970.0
2015-11-16 15:20:00,30.63,30.68,30.62,30.68,158280.0,24.6696,24.7099,24.6615,24.7099,158280.0
2015-11-16 15:25:00,30.68,30.71,30.67,30.68,147052.0,24.7099,24.734,24.7018,24.7099,147052.0
2015-11-16 15:30:00,30.68,30.7,30.66,30.67,128246.0,24.7099,24.726,24.6938,24.7018,128246.0
2015-11-16 15:35:00,30.67,30.7,30.64,30.66,184844.0,24.7018,24.726,24.6776,24.6938,184844.0
2015-11-16 15:40:00,30.66,30.67,30.62,30.64,211186.0,24.6938,24.7018,24.6615,24.6776,211186.0
2015-11-16 15:45:00,30.64,30.66,30.61,30.63,441050.0,24.6776,24.6938,24.6535,24.6696,441050.0
2015-11-16 15:50:00,30.63,30.67,30.61,30.66,570264.0,24.6696,24.7018,24.6535,24.6938,570264.0
2015-11-16 15:55:00,30.66,30.68,30.65,30.68,837252.0,24.6938,24.7099,24.6857,24.7099,837252.0
2015-11-17 09:30:00,30.47,30.55,30.32,30.34,393338.0,24.5407,24.6052,24.4199,24.436,393338.0
2015-11-17 09:35:00,30.33,30.51,30.31,30.48,296804.0,24.428,24.5729,24.4119,24.5488,296804.0
2015-11-17 09:40:00,30.47,30.5,30.41,30.5,214228.0,24.5407,24.5649,24.4924,24.5649,214228.0
2015-11-17 09:45:00,30.5,30.5,30.43,30.47,365556.0,24.5649,24.5649,24.5085,24.5407,365556.0
2015-11-17 09:50:00,30.46,30.6,30.45,30.56,274068.0,24.5327,24.6454,24.5246,24.6132,274068.0
2015-11-17 09:55:00,30.56,30.59,30.52,30.53,98680.0,24.6132,24.6374,24.581,24.5891,98680.0
2015-11-17 10:00:00,30.53,30.54,30.5,30.5,252878.0,24.5891,24.5971,24.5649,24.5649,252878.0
2015-11-17 10:05:00,30.51,30.54,30.5,30.52,124992.0,24.5729,24.5971,24.5649,24.581,124992.0
2015-11-17 10:10:00,30.52,30.56,30.5,30.53,156492.0,24.581,24.6132,24.5649,24.5891,156492.0
2015-11-17 10:15:00,30.53,30.55,30.5,30.52,206118.0,24.5891,24.6052,24.5649,24.581,206118.0
2015-11-17 10:20:00,30.52,30.63,30.5,30.61,202766.0,24.581,24.6696,24.5649,24.6535,202766.0
2015-11-17 10:25:00,30.61,30.61,30.52,30.58,139316.0,24.6535,24.6535,24.581,24.6293,139316.0
2015-11-17 10:30:00,30.58,30.61,30.56,30.6,85626.0,24.6293,24.6535,24.6132,24.6454,85626.0
2015-11-17 10:35:00,30.59,30.63,30.55,30.58,370778.0,24.6374,24.6696,24.6052,24.6293,370778.0
2015-11-17 10:40:00,30.57,30.61,30.56,30.6,132504.0,24.6213,24.6535,24.6132,24.6454,132504.0
2015-11-17 10:45:00,30.6,30.63,30.59,30.63,176164.0,24.6454,24.6696,24.6374,24.6696,176164.0
2015-11-17 10:50:00,30.61,30.62,30.59,30.6,109976.0,24.6535,24.6615,24.6374,24.6454,109976.0
2015-11-17 10:55:00,30.6,30.61,30.59,30.6,199906.0,24.6454,24.6535,24.6374,24.6454,199906.0
2015-11-17 11:00:00,30.6,30.61,30.58,30.59,120804.0,24.6454,24.6535,24.6293,24.6374,120804.0
2015-11-17 11:05:00,30.59,30.6,30.57,30.6,87198.0,24.6374,24.6454,24.6213,24.6454,87198.0
2015-11-17 11:10:00,30.59,30.61,30.57,30.58,51702.0,24.6374,24.6535,24.6213,24.6293,51702.0
2015-11-17 11:15:00,30.58,30.6,30.56,30.57,90396.0,24.6293,24.6454,24.6132,24.6213,90396.0
2015-11-17 11:20:00,30.57,30.6,30.57,30.6,53290.0,24.6213,24.6454,24.6213,24.6454,53290.0
2015-11-17 11:25:00,30.6,30.61,30.59,30.61,128802.0,24.6454,24.6535,24.6374,24.6535,128802.0
2015-11-17 11:30:00,30.61,30.64,30.6,30.63,168888.0,24.6535,24.6776,24.6454,24.6696,168888.0
2015-11-17 11:35:00,30.63,30.63,30.59,30.6,82268.0,24.6696,24.6696,24.6374,24.6454,82268.0
2015-11-17 11:40:00,30.6,30.64,30.6,30.63,66694.0,24.6454,24.6776,24.6454,24.6696,66694.0
2015-11-17 11:45:00,30.63,30.64,30.6,30.61,62932.0,24.6696,24.6776,24.6454,24.6535,62932.0
2015-11-17 11:50:00,30.62,30.64,30.61,30.61,90776.0,24.6615,24.6776,24.6535,24.6535,90776.0
2015-11-17 11:55:00,30.61,30.66,30.6,30.65,87356.0,24.6535,24.6938,24.6454,24.6857,87356.0
2015-11-17 12:00:00,30.66,30.7,30.66,30.68,77978.0,24.6938,24.726,24.6938,24.7099,77978.0
2015-11-17 12:05:00,30.7,30.71,30.68,30.7,68964.0,24.726,24.734,24.7099,24.726,68964.0
2015-11-17 12:10:00,30.7,30.72,30.69,30.71,49700.0,24.726,24.7421,24.7179,24.734,49700.0
2015-11-17 12:15:00,30.71,30.75,30.7,30.73,115442.0,24.734,24.7662,24.726,24.7501,115442.0
2015-11-17 12:20:00,30.73,30.74,30.68,30.68,155874.0,24.7501,24.7582,24.7099,24.7099,155874.0
2015-11-17 12:25:00,30.69,30.73,30.68,30.68,50364.0,24.7179,24.7501,24.7099,24.7099,50364.0
2015-11-17 12:30:00,30.68,30.71,30.67,30.68,62498.0,24.7099,24.734,24.7018,24.7099,62498.0
2015-11-17 12:35:00,30.68,30.68,30.65,30.68,83716.0,24.7099,24.7099,24.6857,24.7099,83716.0
2015-11-17 12:40:00,30.67,30.68,30.65,30.67,76428.0,24.7018,24.7099,24.6857,24.7018,76428.0
2015-11-17 12:45:00,30.66,30.68,30.65,30.67,50230.0,24.6938,24.7099,24.6857,24.7018,50230.0
2015-11-17 12:50:00,30.67,30.69,30.65,30.65,109192.0,24.7018,24.7179,24.6857,24.6857,109192.0
2015-11-17 12:55:00,30.65,30.67,30.64,30.67,42638.0,24.6857,24.7018,24.6776,24.7018,42638.0
2015-11-17 13:00:00,30.67,30.7,30.65,30.7,74812.0,24.7018,24.726,24.6857,24.726,74812.0
2015-11-17 13:05:00,30.7,30.71,30.67,30.67,51320.0,24.726,24.734,24.7018,24.7018,51320.0
2015-11-17 13:10:00,30.68,30.72,30.66,30.71,131446.0,24.7099,24.7421,24.6938,24.734,131446.0
2015-11-17 13:15:00,30.71,30.72,30.67,30.68,165012.0,24.734,24.7421,24.7018,24.7099,165012.0
2015-11-17 13:20:00,30.68,30.69,30.67,30.67,108748.0,24.7099,24.7179,24.7018,24.7018,108748.0
2015-11-17 13:25:00,30.67,30.67,30.61,30.63,78942.0,24.7018,24.7018,24.6535,24.6696,78942.0
2015-11-17 13:30:00,30.63,30.63,30.59,30.62,151740.0,24.6696,24.6696,24.6374,24.6615,151740.0
2015-11-17 13:35:00,30.63,30.64,30.61,30.62,65154.0,24.6696,24.6776,24.6535,24.6615,65154.0
2015-11-17 13:40:00,30.62,30.64,30.61,30.63,113324.0,24.6615,24.6776,24.6535,24.6696,113324.0
2015-11-17 13:45:00,30.63,30.64,30.61,30.63,55084.0,24.6696,24.6776,24.6535,24.6696,55084.0
2015-11-17 13:50:00,30.63,30.63,30.61,30.63,49382.0,24.6696,24.6696,24.6535,24.6696,49382.0
2015-11-17 13:55:00,30.63,30.67,30.61,30.67,68714.0,24.6696,24.7018,24.6535,24.7018,68714.0
2015-11-17 14:00:00,30.67,30.68,30.65,30.68,81298.0,24.7018,24.7099,24.6857,24.7099,81298.0
2015-11-17 14:05:00,30.67,30.73,30.67,30.71,235258.0,24.7018,24.7501,24.7018,24.734,235258.0
2015-11-17 14:10:00,30.71,30.71,30.68,30.68,108066.0,24.734,24.734,24.7099,24.7099,108066.0
2015-11-17 14:15:00,30.68,30.69,30.65,30.65,66102.0,24.7099,24.7179,24.6857,24.6857,66102.0
2015-11-17 14:20:00,30.65,30.65,30.61,30.61,161586.0,24.6857,24.6857,24.6535,24.6535,161586.0
2015-11-17 14:25:00,30.61,30.61,30.54,30.55,91340.0,24.6535,24.6535,24.5971,24.6052,91340.0
2015-11-17 14:30:00,30.54,30.54,30.52,30.53,146050.0,24.5971,24.5971,24.581,24.5891,146050.0
2015-11-17 14:35:00,30.53,30.54,30.52,30.54,127328.0,24.5891,24.5971,24.581,24.5971,127328.0
2015-11-17 14:40:00,30.54,30.56,30.5,30.5,146288.0,24.5971,24.6132,24.5649,24.5649,146288.0
2015-11-17 14:45:00,30.5,30.55,30.49,30.54,183776.0,24.5649,24.6052,24.5568,24.5971,183776.0
2015-11-17 14:50:00,30.54,30.56,30.5,30.52,97288.0,24.5971,24.6132,24.5649,24.581,97288.0
2015-11-17 14:55:00,30.51,30.56,30.5,30.55,233278.0,24.5729,24.6132,24.5649,24.6052,233278.0
2015-11-17 15:00:00,30.55,30.56,30.49,30.5,135650.0,24.6052,24.6132,24.5568,24.5649,135650.0
2015-11-17 15:05:00,30.5,30.54,30.49,30.49,115914.0,24.5649,24.5971,24.5568,24.5568,115914.0
2015-11-17 15:10:00,30.5,30.52,30.48,30.49,207186.0,24.5649,24.581,24.5488,24.5568,207186.0
2015-11-17 15:15:00,30.49,30.51,30.49,30.5,170252.0,24.5568,24.5729,24.5568,24.5649,170252.0
2015-11-17 15:20:00,30.5,30.57,30.5,30.5,319920.0,24.5649,24.6213,24.5649,24.5649,319920.0
2015-11-17 15:25:00,30.5,30.53,30.5,30.53,247716.0,24.5649,24.5891,24.5649,24.5891,247716.0
2015-11-17 15:30:00,30.53,30.56,30.51,30.54,283588.0,24.5891,24.6132,24.5729,24.5971,283588.0
2015-11-17 15:35:00,30.54,30.55,30.52,30.53,190372.0,24.5971,24.6052,24.581,24.5891,190372.0
2015-11-17 15:40:00,30.53,30.6,30.53,30.58,348682.0,24.5891,24.6454,24.5891,24.6293,348682.0
2015-11-17 15:45:00,30.58,30.61,30.55,30.56,386828.0,24.6293,24.6535,24.6052,24.6132,386828.0
2015-11-17 15:50:00,30.56,30.58,30.52,30.57,704742.0,24.6132,24.6293,24.581,24.6213,704742.0
2015-11-17 15:55:00,30.57,30.6,30.53,30.56,1437632.0,24.6213,24.6454,24.5891,24.6132,1437632.0
2015-11-18 09:30:00,30.58,30.67,30.54,30.6,206384.0,24.6293,24.7018,24.5971,24.6454,206384.0
2015-11-18 09:35:00,30.59,30.64,30.54,30.58,197714.0,24.6374,24.6776,24.5971,24.6293,197714.0
2015-11-18 09:40:00,30.57,30.58,30.52,30.52,231008.0,24.6213,24.6293,24.581,24.581,231008.0
2015-11-18 09:45:00,30.53,30.58,30.52,30.56,223490.0,24.5891,24.6293,24.581,24.6132,223490.0
2015-11-18 09:50:00,30.56,30.68,30.56,30.65,173876.0,24.6132,24.7099,24.6132,24.6857,173876.0
2015-11-18 09:55:00,30.65,30.68,30.61,30.64,149624.0,24.6857,24.7099,24.6535,24.6776,149624.0
2015-11-18 10:00:00,30.65,30.74,30.64,30.68,171742.0,24.6857,24.7582,24.6776,24.7099,171742.0
2015-11-18 10:05:00,30.68,30.73,30.66,30.71,82742.0,24.7099,24.7501,24.6938,24.734,82742.0
2015-11-18 10:10:00,30.71,30.71,30.66,30.68,91156.0,24.734,24.734,24.6938,24.7099,91156.0
2015-11-18 10:15:00,30.68,30.7,30.65,30.7,178656.0,24.7099,24.726,24.6857,24.726,178656.0
2015-11-18 10:20:00,30.7,30.78,30.69,30.74,119610.0,24.726,24.7904,24.7179,24.7582,119610.0
2015-11-18 10:25:00,30.74,30.76,30.67,30.71,176360.0,24.7582,24.7743,24.7018,24.734,176360.0
2015-11-18 10:30:00,30.7,30.71,30.65,30.65,133388.0,24.726,24.734,24.6857,24.6857,133388.0
2015-11-18 10:35:00,30.64,30.65,30.61,30.64,171348.0,24.6776,24.6857,24.6535,24.6776,171348.0
2015-11-18 10:40:00,30.64,30.68,30.63,30.68,95058.0,24.6776,24.7099,24.6696,24.7099,95058.0
2015-11-18 10:45:00,30.68,30.71,30.66,30.68,74058.0,24.7099,24.734,24.6938,24.7099,74058.0
2015-11-18 10:50:00,30.68,30.73,30.66,30.73,89712.0,24.7099,24.7501,24.6938,24.7501,89712.0
2015-11-18 10:55:00,30.72,30.75,30.72,30.75,129898.0,24.7421,24.7662,24.7421,24.7662,129898.0
2015-11-18 11:00:00,30.75,30.75,30.71,30.74,96178.0,24.7662,24.7662,24.734,24.7582,96178.0
2015-11-18 11:05:00,30.74,30.76,30.71,30.74,108450.0,24.7582,24.7743,24.734,24.7582,108450.0
2015-11-18 11:10:00,30.75,30.79,30.74,30.78,139164.0,24.7662,24.7985,24.7582,24.7904,139164.0
2015-11-18 11:15:00,30.78,30.81,30.75,30.75,280664.0,24.7904,24.8146,24.7662,24.7662,280664.0
2015-11-18 11:20:00,30.75,30.81,30.75,30.79,105586.0,24.7662,24.8146,24.7662,24.7985,105586.0
2015-11-18 11:25:00,30.79,30.83,30.77,30.82,100318.0,24.7985,24.8307,24.7824,24.8226,100318.0
2015-11-18 11:30:00,30.82,30.84,30.79,30.81,94632.0,24.8226,24.8387,24.7985,24.8146,94632.0
2015-11-18 11:35:00,30.81,30.86,30.8,30.86,179320.0,24.8146,24.8548,24.8065,24.8548,179320.0
2015-11-18 11:40:00,30.86,30.86,30.83,30.86,124154.0,24.8548,24.8548,24.8307,24.8548,124154.0
2015-11-18 11:45:00,30.86,30.92,30.86,30.9,171942.0,24.8548,24.9032,24.8548,24.8871,171942.0
2015-11-18 11:50:00,30.9,30.91,30.86,30.89,116316.0,24.8871,24.8951,24.8548,24.879,116316.0
2015-11-18 11:55:00,30.89,30.93,30.88,30.93,134306.0,24.879,24.9112,24.8709,24.9112,134306.0
2015-11-18 12:00:00,30.92,30.93,30.88,30.91,163736.0,24.9032,24.9112,24.8709,24.8951,163736.0
2015-11-18 12:05:00,30.9,30.94,30.9,30.92,183320.0,24.8871,24.9193,24.8871,24.9032,183320.0
2015-11-18 12:10:00,30.92,30.96,30.92,30.96,97654.0,24.9032,24.9354,24.9032,24.9354,97654.0
2015-11-18 12:15:00,30.96,31.0,30.94,30.98,176694.0,24.9354,24.9676,24.9193,24.9515,176694.0
2015-11-18 12:20:00,30.98,31.0,30.97,30.99,145018.0,24.9515,24.9676,24.9434,24.9595,145018.0
2015-11-18 12:25:00,30.99,31.0,30.95,31.0,82442.0,24.9595,24.9676,24.9273,24.9676,82442.0
2015-11-18 12:30:00,31.0,31.0,30.95,30.97,120796.0,24.9676,24.9676,24.9273,24.9434,120796.0
2015-11-18 12:35:00,30.97,30.97,30.92,30.93,90984.0,24.9434,24.9434,24.9032,24.9112,90984.0
2015-11-18 12:40:00,30.92,30.92,30.89,30.9,85106.0,24.9032,24.9032,24.879,24.8871,85106.0
2015-11-18 12:45:00,30.9,30.93,30.89,30.93,98552.0,24.8871,24.9112,24.879,24.9112,98552.0
2015-11-18 12:50:00,30.93,30.93,30.91,30.93,79762.0,24.9112,24.9112,24.8951,24.9112,79762.0
2015-11-18 12:55:00,30.94,30.95,30.93,30.93,76888.0,24.9193,24.9273,24.9112,24.9112,76888.0
2015-11-18 13:00:00,30.93,30.95,30.93,30.93,118996.0,24.9112,24.9273,24.9112,24.9112,118996.0
2015-11-18 13:05:00,30.93,30.96,30.93,30.96,59628.0,24.9112,24.9354,24.9112,24.9354,59628.0
2015-11-18 13:10:00,30.96,30.97,30.93,30.93,79034.0,24.9354,24.9434,24.9112,24.9112,79034.0
2015-11-18 13:15:00,30.93,30.95,30.9,30.93,74928.0,24.9112,24.9273,24.8871,24.9112,74928.0
2015-11-18 13:20:00,30.93,30.94,30.92,30.94,128006.0,24.9112,24.9193,24.9032,24.9193,128006.0
2015-11-18 13:25:00,30.95,30.95,30.93,30.95,128652.0,24.9273,24.9273,24.9112,24.9273,128652.0
2015-11-18 13:30:00,30.95,30.96,30.9,30.9,83764.0,24.9273,24.9354,24.8871,24.8871,83764.0
2015-11-18 13:35:00,30.9,30.93,30.89,30.91,136696.0,24.8871,24.9112,24.879,24.8951,136696.0
2015-11-18 13:40:00,30.91,30.95,30.91,30.92,188634.0,24.8951,24.9273,24.8951,24.9032,188634.0
2015-11-18 13:45:00,30.92,30.95,30.92,30.93,106268.0,24.9032,24.9273,24.9032,24.9112,106268.0
2015-11-18 13:50:00,30.93,30.94,30.9,30.91,91458.0,24.9112,24.9193,24.8871,24.8951,91458.0
2015-11-18 13:55:00,30.91,30.95,30.91,30.93,110930.0,24.8951,24.9273,24.8951,24.9112,110930.0
2015-11-18 14:00:00,30.93,31.0,30.9,30.95,295806.0,24.9112,24.9676,24.8871,24.9273,295806.0
2015-11-18 14:05:00,30.95,31.05,30.94,31.02,218042.0,24.9273,25.0079,24.9193,24.9837,218042.0
2015-11-18 14:10:00,31.02,31.11,31.02,31.08,219906.0,24.9837,25.0562,24.9837,25.032,219906.0
2015-11-18 14:15:00,31.08,31.09,31.03,31.04,166578.0,25.032,25.0401,24.9918,24.9998,166578.0
2015-11-18 14:20:00,31.04,31.08,31.04,31.06,199318.0,24.9998,25.032,24.9998,25.0159,199318.0
2015-11-18 14:25:00,31.06,31.09,31.03,31.07,148662.0,25.0159,25.0401,24.9918,25.024,148662.0
2015-11-18 14:30:00,31.08,31.08,31.02,31.03,198414.0,25.032,25.032,24.9837,24.9918,198414.0
2015-11-18 14:35:00,31.04,31.07,31.03,31.06,228862.0,24.9998,25.024,24.9918,25.0159,228862.0
2015-11-18 14:40:00,31.06,31.1,31.06,31.08,231998.0,25.0159,25.0481,25.0159,25.032,231998.0
2015-11-18 14:45:00,31.07,31.12,31.07,31.12,217158.0,25.024,25.0642,25.024,25.0642,217158.0
2015-11-18 14:50:00,31.12,31.15,31.11,31.14,291802.0,25.0642,25.0884,25.0562,25.0804,291802.0
2015-11-18 14:55:00,31.14,31.16,31.11,31.16,228824.0,25.0804,25.0965,25.0562,25.0965,228824.0
2015-11-18 15:00:00,31.16,31.18,31.15,31.16,277042.0,25.0965,25.1126,25.0884,25.0965,277042.0
2015-11-18 15:05:00,31.16,31.18,31.14,31.15,231250.0,25.0965,25.1126,25.0804,25.0884,231250.0
2015-11-18 15:10:00,31.15,31.16,31.13,31.16,267838.0,25.0884,25.0965,25.0723,25.0965,267838.0
2015-11-18 15:15:00,31.17,31.2,31.16,31.19,349706.0,25.1045,25.1287,25.0965,25.1206,349706.0
2015-11-18 15:20:00,31.19,31.24,31.18,31.23,294808.0,25.1206,25.1609,25.1126,25.1528,294808.0
2015-11-18 15:25:00,31.23,31.25,31.21,31.22,299100.0,25.1528,25.1689,25.1367,25.1448,299100.0
2015-11-18 15:30:00,31.22,31.25,31.21,31.25,358134.0,25.1448,25.1689,25.1367,25.1689,358134.0
2015-11-18 15:35:00,31.25,31.28,31.24,31.27,471458.0,25.1689,25.1931,25.1609,25.1851,471458.0
2015-11-18 15:40:00,31.27,31.3,31.25,31.25,387296.0,25.1851,25.2092,25.1689,25.1689,387296.0
2015-11-18 15:45:00,31.25,31.28,31.24,31.28,375552.0,25.1689,25.1931,25.1609,25.1931,375552.0
2015-11-18 15:50:00,31.28,31.31,31.26,31.31,776264.0,25.1931,25.2173,25.177,25.2173,776264.0
2015-11-18 15:55:00,31.31,31.32,31.28,31.28,926694.0,25.2173,25.2253,25.1931,25.1931,926694.0
2015-11-19 09:30:00,31.25,31.5,31.11,31.43,421392.0,25.1689,25.3703,25.0562,25.3139,421392.0
2015-11-19 09:35:00,31.42,31.47,31.36,31.39,207924.0,25.3059,25.3461,25.2575,25.2817,207924.0
2015-11-19 09:40:00,31.39,31.42,31.31,31.36,258354.0,25.2817,25.3059,25.2173,25.2575,258354.0
2015-11-19 09:45:00,31.36,31.38,31.3,31.31,251764.0,25.2575,25.2737,25.2092,25.2173,251764.0
2015-11-19 09:50:00,31.31,31.34,31.29,31.32,252680.0,25.2173,25.2414,25.2012,25.2253,252680.0
2015-11-19 09:55:00,31.32,31.35,31.29,31.35,218056.0,25.2253,25.2495,25.2012,25.2495,218056.0
2015-11-19 10:00:00,31.34,31.36,31.29,31.31,287582.0,25.2414,25.2575,25.2012,25.2173,287582.0
2015-11-19 10:05:00,31.31,31.36,31.29,31.36,267362.0,25.2173,25.2575,25.2012,25.2575,267362.0
2015-11-19 10:10:00,31.36,31.42,31.36,31.37,164680.0,25.2575,25.3059,25.2575,25.2656,164680.0
2015-11-19 10:15:00,31.37,31.38,31.28,31.29,121492.0,25.2656,25.2737,25.1931,25.2012,121492.0
2015-11-19 10:20:00,31.29,31.3,31.25,31.28,107652.0,25.2012,25.2092,25.1689,25.1931,107652.0
2015-11-19 10:25:00,31.28,31.31,31.25,31.29,78146.0,25.1931,25.2173,25.1689,25.2012,78146.0
2015-11-19 10:30:00,31.29,31.33,31.27,31.27,154084.0,25.2012,25.2334,25.1851,25.1851,154084.0
2015-11-19 10:35:00,31.27,31.31,31.25,31.3,95710.0,25.1851,25.2173,25.1689,25.2092,95710.0
2015-11-19 10:40:00,31.29,31.32,31.26,31.28,109052.0,25.2012,25.2253,25.177,25.1931,109052.0
2015-11-19 10:45:00,31.28,31.28,31.24,31.27,111848.0,25.1931,25.1931,25.1609,25.1851,111848.0
2015-11-19 10:50:00,31.28,31.28,31.22,31.24,199480.0,25.1931,25.1931,25.1448,25.1609,199480.0
2015-11-19 10:55:00,31.23,31.25,31.22,31.25,90060.0,25.1528,25.1689,25.1448,25.1689,90060.0
2015-11-19 11:00:00,31.25,31.28,31.23,31.28,84802.0,25.1689,25.1931,25.1528,25.1931,84802.0
2015-11-19 11:05:00,31.28,31.33,31.27,31.3,99254.0,25.1931,25.2334,25.1851,25.2092,99254.0
2015-11-19 11:10:00,31.3,31.34,31.3,31.34,183224.0,25.2092,25.2414,25.2092,25.2414,183224.0
2015-11-19 11:15:00,31.34,31.36,31.31,31.31,133494.0,25.2414,25.2575,25.2173,25.2173,133494.0
2015-11-19 11:20:00,31.31,31.33,31.29,31.31,260054.0,25.2173,25.2334,25.2012,25.2173,260054.0
2015-11-19 11:25:00,31.31,31.33,31.29,31.32,211470.0,25.2173,25.2334,25.2012,25.2253,211470.0
2015-11-19 11:30:00,31.32,31.32,31.28,31.28,107300.0,25.2253,25.2253,25.1931,25.1931,107300.0
2015-11-19 11:35:00,31.29,31.29,31.25,31.26,211152.0,25.2012,25.2012,25.1689,25.177,211152.0
2015-11-19 11:40:00,31.25,31.28,31.24,31.25,131052.0,25.1689,25.1931,25.1609,25.1689,131052.0
2015-11-19 11:45:00,31.25,31.29,31.24,31.25,81416.0,25.1689,25.2012,25.1609,25.1689,81416.0
2015-11-19 11:50:00,31.25,31.27,31.23,31.27,110318.0,25.1689,25.1851,25.1528,25.1851,110318.0
2015-11-19 11:55:00,31.27,31.33,31.25,31.31,71714.0,25.1851,25.2334,25.1689,25.2173,71714.0
2015-11-19 12:00:00,31.31,31.33,31.29,31.33,61988.0,25.2173,25.2334,25.2012,25.2334,61988.0
2015-11-19 12:05:00,31.32,31.33,31.29,31.29,67774.0,25.2253,25.2334,25.2012,25.2012,67774.0
2015-11-19 12:10:00,31.29,31.32,31.29,31.3,62590.0,25.2012,25.2253,25.2012,25.2092,62590.0
2015-11-19 12:15:00,31.3,31.32,31.29,31.3,67400.0,25.2092,25.2253,25.2012,25.2092,67400.0
2015-11-19 12:20:00,31.3,31.31,31.27,31.28,51178.0,25.2092,25.2173,25.1851,25.1931,51178.0
2015-11-19 12:25:00,31.27,31.3,31.27,31.29,49724.0,25.1851,25.2092,25.1851,25.2012,49724.0
2015-11-19 12:30:00,31.29,31.31,31.28,31.29,78602.0,25.2012,25.2173,25.1931,25.2012,78602.0
2015-11-19 12:35:00,31.29,31.3,31.28,31.3,88952.0,25.2012,25.2092,25.1931,25.2092,88952.0
2015-11-19 12:40:00,31.3,31.31,31.28,31.31,75428.0,25.2092,25.2173,25.1931,25.2173,75428.0
2015-11-19 12:45:00,31.31,31.33,31.29,31.3,60218.0,25.2173,25.2334,25.2012,25.2092,60218.0
2015-11-19 12:50:00,31.3,31.34,31.3,31.34,37976.0,25.2092,25.2414,25.2092,25.2414,37976.0
2015-11-19 12:55:00,31.33,31.39,31.32,31.38,158368.0,25.2334,25.2817,25.2253,25.2737,158368.0
2015-11-19 13:00:00,31.37,31.38,31.32,31.33,194872.0,25.2656,25.2737,25.2253,25.2334,194872.0
2015-11-19 13:05:00,31.34,31.35,31.31,31.33,115550.0,25.2414,25.2495,25.2173,25.2334,115550.0
2015-11-19 13:10:00,31.33,31.35,31.32,31.35,59918.0,25.2334,25.2495,25.2253,25.2495,59918.0
2015-11-19 13:15:00,31.35,31.36,31.33,31.33,143458.0,25.2495,25.2575,25.2334,25.2334,143458.0
2015-11-19 13:20:00,31.33,31.34,31.31,31.32,122058.0,25.2334,25.2414,25.2173,25.2253,122058.0
2015-11-19 13:25:00,31.32,31.33,31.3,31.31,140940.0,25.2253,25.2334,25.2092,25.2173,140940.0
2015-11-19 13:30:00,31.3,31.3,31.28,31.28,136006.0,25.2092,25.2092,25.1931,25.1931,136006.0
2015-11-19 13:35:00,31.28,31.29,31.25,31.29,171354.0,25.1931,25.2012,25.1689,25.2012,171354.0
2015-11-19 13:40:00,31.28,31.31,31.28,31.3,71166.0,25.1931,25.2173,25.1931,25.2092,71166.0
2015-11-19 13:45:00,31.3,31.32,31.28,31.28,55090.0,25.2092,25.2253,25.1931,25.1931,55090.0
2015-11-19 13:50:00,31.28,31.3,31.27,31.3,45538.0,25.1931,25.2092,25.1851,25.2092,45538.0
2015-11-19 13:55:00,31.3,31.33,31.29,31.3,136276.0,25.2092,25.2334,25.2012,25.2092,136276.0
2015-11-19 14:00:00,31.3,31.31,31.25,31.26,66238.0,25.2092,25.2173,25.1689,25.177,66238.0
2015-11-19 14:05:00,31.25,31.3,31.25,31.26,64634.0,25.1689,25.2092,25.1689,25.177,64634.0
2015-11-19 14:10:00,31.25,31.26,31.23,31.24,120498.0,25.1689,25.177,25.1528,25.1609,120498.0
2015-11-19 14:15:00,31.24,31.26,31.23,31.24,120434.0,25.1609,25.177,25.1528,25.1609,120434.0
2015-11-19 14:20:00,31.24,31.28,31.24,31.27,115492.0,25.1609,25.1931,25.1609,25.1851,115492.0
2015-11-19 14:25:00,31.27,31.29,31.26,31.27,77952.0,25.1851,25.2012,25.177,25.1851,77952.0
2015-11-19 14:30:00,31.27,31.29,31.27,31.27,51194.0,25.1851,25.2012,25.1851,25.1851,51194.0
2015-11-19 14:35:00,31.27,31.28,31.23,31.24,190584.0,25.1851,25.1931,25.1528,25.1609,190584.0
2015-11-19 14:40:00,31.24,31.24,31.2,31.21,89612.0,25.1609,25.1609,25.1287,25.1367,89612.0
2015-11-19 14:45:00,31.21,31.22,31.18,31.2,147120.0,25.1367,25.1448,25.1126,25.1287,147120.0
2015-11-19 14:50:00,31.2,31.25,31.2,31.25,58036.0,25.1287,25.1689,25.1287,25.1689,58036.0
2015-11-19 14:55:00,31.25,31.26,31.22,31.23,169282.0,25.1689,25.177,25.1448,25.1528,169282.0
2015-11-19 15:00:00,31.23,31.24,31.2,31.22,160084.0,25.1528,25.1609,25.1287,25.1448,160084.0
2015-11-19 15:05:00,31.22,31.23,31.17,31.21,125254.0,25.1448,25.1528,25.1045,25.1367,125254.0
2015-11-19 15:10:00,31.21,31.22,31.18,31.18,330994.0,25.1367,25.1448,25.1126,25.1126,330994.0
2015-11-19 15:15:00,31.18,31.24,31.18,31.24,123048.0,25.1126,25.1609,25.1126,25.1609,123048.0
2015-11-19 15:20:00,31.24,31.28,31.23,31.27,173156.0,25.1609,25.1931,25.1528,25.1851,173156.0
2015-11-19 15:25:00,31.28,31.28,31.25,31.27,143856.0,25.1931,25.1931,25.1689,25.1851,143856.0
2015-11-19 15:30:00,31.28,31.29,31.25,31.25,152578.0,25.1931,25.2012,25.1689,25.1689,152578.0
2015-11-19 15:35:00,31.26,31.28,31.25,31.27,199060.0,25.177,25.1931,25.1689,25.1851,199060.0
2015-11-19 15:40:00,31.28,31.29,31.27,31.28,758140.0,25.1931,25.2012,25.1851,25.1931,758140.0
2015-11-19 15:45:00,31.28,31.3,31.25,31.26,433452.0,25.1931,25.2092,25.1689,25.177,433452.0
2015-11-19 15:50:00,31.26,31.32,31.25,31.32,591568.0,25.177,25.2253,25.1689,25.2253,591568.0
2015-11-19 15:55:00,31.32,31.35,31.3,31.31,1138534.0,25.2253,25.2495,25.2092,25.2173,1138534.0
2015-11-20 09:30:00,31.56,31.56,31.35,31.48,1484462.0,25.4186,25.4186,25.2495,25.3542,1484462.0
2015-11-20 09:35:00,31.46,31.49,31.41,31.47,266500.0,25.3381,25.3622,25.2978,25.3461,266500.0
2015-11-20 09:40:00,31.48,31.55,31.47,31.53,312504.0,25.3542,25.4106,25.3461,25.3945,312504.0
2015-11-20 09:45:00,31.52,31.56,31.5,31.52,224408.0,25.3864,25.4186,25.3703,25.3864,224408.0
2015-11-20 09:50:00,31.52,31.58,31.52,31.53,360294.0,25.3864,25.4347,25.3864,25.3945,360294.0
2015-11-20 09:55:00,31.53,31.58,31.51,31.56,728076.0,25.3945,25.4347,25.3784,25.4186,728076.0
2015-11-20 10:00:00,31.56,31.57,31.53,31.54,464222.0,25.4186,25.4267,25.3945,25.4025,464222.0
2015-11-20 10:05:00,31.54,31.56,31.54,31.56,168544.0,25.4025,25.4186,25.4025,25.4186,168544.0
2015-11-20 10:10:00,31.56,31.61,31.55,31.59,381202.0,25.4186,25.4589,25.4106,25.4428,381202.0
2015-11-20 10:15:00,31.59,31.6,31.57,31.57,107636.0,25.4428,25.4508,25.4267,25.4267,107636.0
2015-11-20 10:20:00,31.57,31.58,31.55,31.58,120668.0,25.4267,25.4347,25.4106,25.4347,120668.0
2015-11-20 10:25:00,31.58,31.58,31.53,31.54,91102.0,25.4347,25.4347,25.3945,25.4025,91102.0
2015-11-20 10:30:00,31.54,31.58,31.52,31.53,206062.0,25.4025,25.4347,25.3864,25.3945,206062.0
2015-11-20 10:35:00,31.53,31.54,31.48,31.53,165956.0,25.3945,25.4025,25.3542,25.3945,165956.0
2015-11-20 10:40:00,31.53,31.54,31.43,31.45,172780.0,25.3945,25.4025,25.3139,25.33,172780.0
2015-11-20 10:45:00,31.44,31.45,31.42,31.42,96404.0,25.322,25.33,25.3059,25.3059,96404.0
2015-11-20 10:50:00,31.43,31.43,31.38,31.38,124226.0,25.3139,25.3139,25.2737,25.2737,124226.0
2015-11-20 10:55:00,31.38,31.39,31.31,31.31,106162.0,25.2737,25.2817,25.2173,25.2173,106162.0
2015-11-20 11:00:00,31.31,31.32,31.29,31.32,176592.0,25.2173,25.2253,25.2012,25.2253,176592.0
2015-11-20 11:05:00,31.32,31.36,31.31,31.35,144536.0,25.2253,25.2575,25.2173,25.2495,144536.0
2015-11-20 11:10:00,31.35,31.36,31.34,31.35,182264.0,25.2495,25.2575,25.2414,25.2495,182264.0
2015-11-20 11:15:00,31.35,31.36,31.34,31.34,92450.0,25.2495,25.2575,25.2414,25.2414,92450.0
2015-11-20 11:20:00,31.34,31.35,31.32,31.34,88544.0,25.2414,25.2495,25.2253,25.2414,88544.0
2015-11-20 11:25:00,31.33,31.34,31.32,31.33,137966.0,25.2334,25.2414,25.2253,25.2334,137966.0
2015-11-20 11:30:00,31.33,31.33,31.29,31.3,224028.0,25.2334,25.2334,25.2012,25.2092,224028.0
2015-11-20 11:35:00,31.3,31.31,31.26,31.28,96672.0,25.2092,25.2173,25.177,25.1931,96672.0
2015-11-20 11:40:00,31.27,31.31,31.27,31.31,96786.0,25.1851,25.2173,25.1851,25.2173,96786.0
2015-11-20 11:45:00,31.31,31.33,31.3,31.3,92894.0,25.2173,25.2334,25.2092,25.2092,92894.0
2015-11-20 11:50:00,31.3,31.31,31.25,31.27,148842.0,25.2092,25.2173,25.1689,25.1851,148842.0
2015-11-20 11:55:00,31.27,31.33,31.26,31.33,150100.0,25.1851,25.2334,25.177,25.2334,150100.0
2015-11-20 12:00:00,31.33,31.36,31.33,31.36,135078.0,25.2334,25.2575,25.2334,25.2575,135078.0
2015-11-20 12:05:00,31.36,31.4,31.35,31.4,115930.0,25.2575,25.2898,25.2495,25.2898,115930.0
2015-11-20 12:10:00,31.4,31.4,31.37,31.39,189014.0,25.2898,25.2898,25.2656,25.2817,189014.0
2015-11-20 12:15:00,31.39,31.4,31.37,31.38,159470.0,25.2817,25.2898,25.2656,25.2737,159470.0
2015-11-20 12:20:00,31.38,31.39,31.36,31.38,102226.0,25.2737,25.2817,25.2575,25.2737,102226.0
2015-11-20 12:25:00,31.38,31.4,31.38,31.39,102516.0,25.2737,25.2898,25.2737,25.2817,102516.0
2015-11-20 12:30:00,31.4,31.41,31.38,31.4,107166.0,25.2898,25.2978,25.2737,25.2898,107166.0
2015-11-20 12:35:00,31.41,31.41,31.39,31.4,65210.0,25.2978,25.2978,25.2817,25.2898,65210.0
2015-11-20 12:40:00,31.4,31.43,31.4,31.43,88738.0,25.2898,25.3139,25.2898,25.3139,88738.0
2015-11-20 12:45:00,31.43,31.43,31.38,31.38,90640.0,25.3139,25.3139,25.2737,25.2737,90640.0
2015-11-20 12:50:00,31.38,31.41,31.38,31.4,164044.0,25.2737,25.2978,25.2737,25.2898,164044.0
2015-11-20 12:55:00,31.4,31.4,31.34,31.35,161746.0,25.2898,25.2898,25.2414,25.2495,161746.0
2015-11-20 13:00:00,31.35,31.4,31.35,31.39,110954.0,25.2495,25.2898,25.2495,25.2817,110954.0
2015-11-20 13:05:00,31.38,31.41,31.36,31.39,126712.0,25.2737,25.2978,25.2575,25.2817,126712.0
2015-11-20 13:10:00,31.39,31.4,31.36,31.38,167412.0,25.2817,25.2898,25.2575,25.2737,167412.0
2015-11-20 13:15:00,31.37,31.39,31.36,31.39,51960.0,25.2656,25.2817,25.2575,25.2817,51960.0
2015-11-20 13:20:00,31.39,31.39,31.34,31.35,160770.0,25.2817,25.2817,25.2414,25.2495,160770.0
2015-11-20 13:25:00,31.34,31.36,31.33,31.34,115464.0,25.2414,25.2575,25.2334,25.2414,115464.0
2015-11-20 13:30:00,31.34,31.34,31.31,31.34,141446.0,25.2414,25.2414,25.2173,25.2414,141446.0
2015-11-20 13:35:00,31.33,31.34,31.3,31.34,136998.0,25.2334,25.2414,25.2092,25.2414,136998.0
2015-11-20 13:40:00,31.34,31.36,31.32,31.33,57028.0,25.2414,25.2575,25.2253,25.2334,57028.0
2015-11-20 13:45:00,31.33,31.36,31.33,31.36,61156.0,25.2334,25.2575,25.2334,25.2575,61156.0
2015-11-20 13:50:00,31.36,31.37,31.34,31.35,200570.0,25.2575,25.2656,25.2414,25.2495,200570.0
2015-11-20 13:55:00,31.35,31.39,31.34,31.38,298296.0,25.2495,25.2817,25.2414,25.2737,298296.0
2015-11-20 14:00:00,31.37,31.39,31.36,31.38,54682.0,25.2656,25.2817,25.2575,25.2737,54682.0
2015-11-20 14:05:00,31.39,31.42,31.39,31.42,66860.0,25.2817,25.3059,25.2817,25.3059,66860.0
2015-11-20 14:10:00,31.42,31.42,31.36,31.37,115840.0,25.3059,25.3059,25.2575,25.2656,115840.0
2015-11-20 14:15:00,31.36,31.4,31.36,31.4,84932.0,25.2575,25.2898,25.2575,25.2898,84932.0
2015-11-20 14:20:00,31.4,31.41,31.39,31.4,148186.0,25.2898,25.2978,25.2817,25.2898,148186.0
2015-11-20 14:25:00,31.4,31.42,31.39,31.4,89790.0,25.2898,25.3059,25.2817,25.2898,89790.0
2015-11-20 14:30:00,31.4,31.41,31.39,31.4,128248.0,25.2898,25.2978,25.2817,25.2898,128248.0
2015-11-20 14:35:00,31.4,31.41,31.39,31.4,132164.0,25.2898,25.2978,25.2817,25.2898,132164.0
2015-11-20 14:40:00,31.4,31.4,31.38,31.4,87010.0,25.2898,25.2898,25.2737,25.2898,87010.0
2015-11-20 14:45:00,31.4,31.43,31.39,31.43,58378.0,25.2898,25.3139,25.2817,25.3139,58378.0
2015-11-20 14:50:00,31.43,31.43,31.4,31.42,81484.0,25.3139,25.3139,25.2898,25.3059,81484.0
2015-11-20 14:55:00,31.42,31.42,31.34,31.35,114224.0,25.3059,25.3059,25.2414,25.2495,114224.0
2015-11-20 15:00:00,31.35,31.38,31.34,31.35,171378.0,25.2495,25.2737,25.2414,25.2495,171378.0
2015-11-20 15:05:00,31.35,31.38,31.35,31.37,192662.0,25.2495,25.2737,25.2495,25.2656,192662.0
2015-11-20 15:10:00,31.37,31.41,31.36,31.4,115636.0,25.2656,25.2978,25.2575,25.2898,115636.0
2015-11-20 15:15:00,31.4,31.41,31.38,31.4,104642.0,25.2898,25.2978,25.2737,25.2898,104642.0
2015-11-20 15:20:00,31.4,31.42,31.39,31.42,99592.0,25.2898,25.3059,25.2817,25.3059,99592.0
2015-11-20 15:25:00,31.42,31.43,31.41,31.43,291460.0,25.3059,25.3139,25.2978,25.3139,291460.0
2015-11-20 15:30:00,31.43,31.43,31.41,31.42,164486.0,25.3139,25.3139,25.2978,25.3059,164486.0
2015-11-20 15:35:00,31.42,31.49,31.42,31.45,458538.0,25.3059,25.3622,25.3059,25.33,458538.0
2015-11-20 15:40:00,31.45,31.46,31.44,31.45,189880.0,25.33,25.3381,25.322,25.33,189880.0
2015-11-20 15:45:00,31.45,31.46,31.43,31.43,272364.0,25.33,25.3381,25.3139,25.3139,272364.0
2015-11-20 15:50:00,31.43,31.46,31.42,31.42,567624.0,25.3139,25.3381,25.3059,25.3059,567624.0
2015-11-20 15:55:00,31.43,31.47,31.43,31.45,956022.0,25.3139,25.3461,25.3139,25.33,956022.0
2015-11-23 09:30:00,31.31,31.45,31.3,31.41,215318.0,25.2173,25.33,25.2092,25.2978,215318.0
2015-11-23 09:35:00,31.4,31.42,31.35,31.4,139530.0,25.2898,25.3059,25.2495,25.2898,139530.0
2015-11-23 09:40:00,31.41,31.49,31.41,31.46,117914.0,25.2978,25.3622,25.2978,25.3381,117914.0
2015-11-23 09:45:00,31.45,31.48,31.45,31.47,129904.0,25.33,25.3542,25.33,25.3461,129904.0
2015-11-23 09:50:00,31.47,31.48,31.42,31.43,120894.0,25.3461,25.3542,25.3059,25.3139,120894.0
2015-11-23 09:55:00,31.43,31.43,31.32,31.32,100922.0,25.3139,25.3139,25.2253,25.2253,100922.0
2015-11-23 10:00:00,31.32,31.36,31.31,31.32,254940.0,25.2253,25.2575,25.2173,25.2253,254940.0
2015-11-23 10:05:00,31.32,31.37,31.32,31.36,230610.0,25.2253,25.2656,25.2253,25.2575,230610.0
2015-11-23 10:10:00,31.36,31.36,31.31,31.35,252030.0,25.2575,25.2575,25.2173,25.2495,252030.0
2015-11-23 10:15:00,31.35,31.42,31.34,31.41,168862.0,25.2495,25.3059,25.2414,25.2978,168862.0
2015-11-23 10:20:00,31.41,31.43,31.35,31.38,89702.0,25.2978,25.3139,25.2495,25.2737,89702.0
2015-11-23 10:25:00,31.38,31.39,31.29,31.33,122934.0,25.2737,25.2817,25.2012,25.2334,122934.0
2015-11-23 10:30:00,31.34,31.35,31.3,31.31,163400.0,25.2414,25.2495,25.2092,25.2173,163400.0
2015-11-23 10:35:00,31.31,31.35,31.31,31.33,184730.0,25.2173,25.2495,25.2173,25.2334,184730.0
2015-11-23 10:40:00,31.32,31.34,31.3,31.34,180430.0,25.2253,25.2414,25.2092,25.2414,180430.0
2015-11-23 10:45:00,31.34,31.36,31.31,31.35,169372.0,25.2414,25.2575,25.2173,25.2495,169372.0
2015-11-23 10:50:00,31.35,31.35,31.28,31.29,114808.0,25.2495,25.2495,25.1931,25.2012,114808.0
2015-11-23 10:55:00,31.29,31.3,31.27,31.27,122402.0,25.2012,25.2092,25.1851,25.1851,122402.0
2015-11-23 11:00:00,31.27,31.29,31.25,31.26,169596.0,25.1851,25.2012,25.1689,25.177,169596.0
2015-11-23 11:05:00,31.26,31.27,31.23,31.25,144196.0,25.177,25.1851,25.1528,25.1689,144196.0
2015-11-23 11:10:00,31.25,31.28,31.25,31.27,124734.0,25.1689,25.1931,25.1689,25.1851,124734.0
2015-11-23 11:15:00,31.26,31.28,31.23,31.24,200512.0,25.177,25.1931,25.1528,25.1609,200512.0
2015-11-23 11:20:00,31.24,31.24,31.21,31.23,61940.0,25.1609,25.1609,25.1367,25.1528,61940.0
2015-11-23 11:25:00,31.23,31.24,31.21,31.23,49064.0,25.1528,25.1609,25.1367,25.1528,49064.0
2015-11-23 11:30:00,31.23,31.25,31.22,31.22,168720.0,25.1528,25.1689,25.1448,25.1448,168720.0
2015-11-23 11:35:00,31.22,31.22,31.18,31.2,136530.0,25.1448,25.1448,25.1126,25.1287,136530.0
2015-11-23 11:40:00,31.2,31.24,31.2,31.24,85516.0,25.1287,25.1609,25.1287,25.1609,85516.0
2015-11-23 11:45:00,31.24,31.24,31.2,31.2,134262.0,25.1609,25.1609,25.1287,25.1287,134262.0
2015-11-23 11:50:00,31.2,31.23,31.2,31.22,61096.0,25.1287,25.1528,25.1287,25.1448,61096.0
2015-11-23 11:55:00,31.22,31.23,31.21,31.22,52334.0,25.1448,25.1528,25.1367,25.1448,52334.0
2015-11-23 12:00:00,31.21,31.25,31.19,31.24,96422.0,25.1367,25.1689,25.1206,25.1609,96422.0
2015-11-23 12:05:00,31.24,31.25,31.21,31.22,67830.0,25.1609,25.1689,25.1367,25.1448,67830.0
2015-11-23 12:10:00,31.22,31.23,31.2,31.23,43954.0,25.1448,25.1528,25.1287,25.1528,43954.0
2015-11-23 12:15:00,31.23,31.23,31.18,31.18,53166.0,25.1528,25.1528,25.1126,25.1126,53166.0
2015-11-23 12:20:00,31.18,31.18,31.14,31.15,45362.0,25.1126,25.1126,25.0804,25.0884,45362.0
2015-11-23 12:25:00,31.15,31.21,31.15,31.17,73490.0,25.0884,25.1367,25.0884,25.1045,73490.0
2015-11-23 12:30:00,31.16,31.17,31.13,31.15,81606.0,25.0965,25.1045,25.0723,25.0884,81606.0
2015-11-23 12:35:00,31.15,31.16,31.12,31.14,56654.0,25.0884,25.0965,25.0642,25.0804,56654.0
2015-11-23 12:40:00,31.14,31.15,31.13,31.15,75824.0,25.0804,25.0884,25.0723,25.0884,75824.0
2015-11-23 12:45:00,31.15,31.16,31.11,31.11,70684.0,25.0884,25.0965,25.0562,25.0562,70684.0
2015-11-23 12:50:00,31.11,31.15,31.11,31.14,61404.0,25.0562,25.0884,25.0562,25.0804,61404.0
2015-11-23 12:55:00,31.14,31.15,31.13,31.14,48000.0,25.0804,25.0884,25.0723,25.0804,48000.0
2015-11-23 13:00:00,31.13,31.16,31.13,31.16,60510.0,25.0723,25.0965,25.0723,25.0965,60510.0
2015-11-23 13:05:00,31.16,31.18,31.15,31.17,170210.0,25.0965,25.1126,25.0884,25.1045,170210.0
2015-11-23 13:10:00,31.18,31.2,31.15,31.15,271386.0,25.1126,25.1287,25.0884,25.0884,271386.0
2015-11-23 13:15:00,31.15,31.16,31.13,31.13,262964.0,25.0884,25.0965,25.0723,25.0723,262964.0
2015-11-23 13:20:00,31.13,31.16,31.13,31.13,136816.0,25.0723,25.0965,25.0723,25.0723,136816.0
2015-11-23 13:25:00,31.13,31.15,31.11,31.13,112878.0,25.0723,25.0884,25.0562,25.0723,112878.0
2015-11-23 13:30:00,31.14,31.14,31.11,31.12,218012.0,25.0804,25.0804,25.0562,25.0642,218012.0
2015-11-23 13:35:00,31.13,31.2,31.13,31.2,122616.0,25.0723,25.1287,25.0723,25.1287,122616.0
2015-11-23 13:40:00,31.2,31.2,31.18,31.19,83526.0,25.1287,25.1287,25.1126,25.1206,83526.0
2015-11-23 13:45:00,31.2,31.2,31.15,31.16,121224.0,25.1287,25.1287,25.0884,25.0965,121224.0
2015-11-23 13:50:00,31.16,31.17,31.15,31.17,110018.0,25.0965,25.1045,25.0884,25.1045,110018.0
2015-11-23 13:55:00,31.17,31.18,31.11,31.11,54076.0,25.1045,25.1126,25.0562,25.0562,54076.0
2015-11-23 14:00:00,31.11,31.12,31.06,31.07,108096.0,25.0562,25.0642,25.0159,25.024,108096.0
2015-11-23 14:05:00,31.07,31.08,31.05,31.06,79406.0,25.024,25.032,25.0079,25.0159,79406.0
2015-11-23 14:10:00,31.06,31.07,31.04,31.04,82360.0,25.0159,25.024,24.9998,24.9998,82360.0
2015-11-23 14:15:00,31.04,31.05,31.02,31.02,117846.0,24.9998,25.0079,24.9837,24.9837,117846.0
2015-11-23 14:20:00,31.02,31.02,30.99,31.0,95468.0,24.9837,24.9837,24.9595,24.9676,95468.0
2015-11-23 14:25:00,31.0,31.0,30.96,30.96,145022.0,24.9676,24.9676,24.9354,24.9354,145022.0
2015-11-23 14:30:00,30.96,30.98,30.95,30.97,121994.0,24.9354,24.9515,24.9273,24.9434,121994.0
2015-11-23 14:35:00,30.96,30.97,30.93,30.95,106134.0,24.9354,24.9434,24.9112,24.9273,106134.0
2015-11-23 14:40:00,30.95,30.96,30.92,30.93,80418.0,24.9273,24.9354,24.9032,24.9112,80418.0
2015-11-23 14:45:00,30.93,30.98,30.93,30.96,80786.0,24.9112,24.9515,24.9112,24.9354,80786.0
2015-11-23 14:50:00,30.97,31.0,30.96,30.99,66052.0,24.9434,24.9676,24.9354,24.9595,66052.0
2015-11-23 14:55:00,30.99,31.04,30.99,31.02,75160.0,24.9595,24.9998,24.9595,24.9837,75160.0
2015-11-23 15:00:00,31.01,31.03,30.99,30.99,70476.0,24.9756,24.9918,24.9595,24.9595,70476.0
2015-11-23 15:05:00,30.99,31.02,30.99,31.02,94464.0,24.9595,24.9837,24.9595,24.9837,94464.0
2015-11-23 15:10:00,31.02,31.04,31.0,31.03,119860.0,24.9837,24.9998,24.9676,24.9918,119860.0
2015-11-23 15:15:00,31.03,31.06,31.02,31.05,85582.0,24.9918,25.0159,24.9837,25.0079,85582.0
2015-11-23 15:20:00,31.06,31.08,31.05,31.07,63024.0,25.0159,25.032,25.0079,25.024,63024.0
2015-11-23 15:25:00,31.07,31.07,31.05,31.07,82382.0,25.024,25.024,25.0079,25.024,82382.0
2015-11-23 15:30:00,31.07,31.1,31.07,31.08,88758.0,25.024,25.0481,25.024,25.032,88758.0
2015-11-23 15:35:00,31.08,31.08,31.05,31.05,89478.0,25.032,25.032,25.0079,25.0079,89478.0
2015-11-23 15:40:00,31.05,31.07,31.05,31.05,124762.0,25.0079,25.024,25.0079,25.0079,124762.0
2015-11-23 15:45:00,31.05,31.06,31.03,31.03,139276.0,25.0079,25.0159,24.9918,24.9918,139276.0
2015-11-23 15:50:00,31.03,31.08,31.02,31.07,374118.0,24.9918,25.032,24.9837,25.024,374118.0
2015-11-23 15:55:00,31.07,31.08,31.05,31.06,460724.0,25.024,25.032,25.0079,25.0159,460724.0
2015-11-24 09:30:00,30.86,30.97,30.79,30.86,239498.0,24.8548,24.9434,24.7985,24.8548,239498.0
2015-11-24 09:35:00,30.85,30.87,30.8,30.83,158230.0,24.8468,24.8629,24.8065,24.8307,158230.0
2015-11-24 09:40:00,30.84,30.85,30.76,30.8,189910.0,24.8387,24.8468,24.7743,24.8065,189910.0
2015-11-24 09:45:00,30.79,30.82,30.7,30.71,210516.0,24.7985,24.8226,24.726,24.734,210516.0
2015-11-24 09:50:00,30.71,30.75,30.64,30.69,212274.0,24.734,24.7662,24.6776,24.7179,212274.0
2015-11-24 09:55:00,30.68,30.7,30.59,30.6,278286.0,24.7099,24.726,24.6374,24.6454,278286.0
2015-11-24 10:00:00,30.6,30.64,30.56,30.62,233844.0,24.6454,24.6776,24.6132,24.6615,233844.0
2015-11-24 10:05:00,30.61,30.65,30.61,30.61,199042.0,24.6535,24.6857,24.6535,24.6535,199042.0
2015-11-24 10:10:00,30.62,30.63,30.57,30.59,268396.0,24.6615,24.6696,24.6213,24.6374,268396.0
2015-11-24 10:15:00,30.59,30.61,30.58,30.61,287648.0,24.6374,24.6535,24.6293,24.6535,287648.0
2015-11-24 10:20:00,30.61,30.66,30.6,30.65,206166.0,24.6535,24.6938,24.6454,24.6857,206166.0
2015-11-24 10:25:00,30.65,30.67,30.64,30.65,130222.0,24.6857,24.7018,24.6776,24.6857,130222.0
2015-11-24 10:30:00,30.65,30.66,30.59,30.6,158700.0,24.6857,24.6938,24.6374,24.6454,158700.0
2015-11-24 10:35:00,30.59,30.61,30.57,30.6,127894.0,24.6374,24.6535,24.6213,24.6454,127894.0
2015-11-24 10:40:00,30.6,30.64,30.59,30.63,192378.0,24.6454,24.6776,24.6374,24.6696,192378.0
2015-11-24 10:45:00,30.63,30.67,30.61,30.65,225478.0,24.6696,24.7018,24.6535,24.6857,225478.0
2015-11-24 10:50:00,30.65,30.67,30.63,30.64,200932.0,24.6857,24.7018,24.6696,24.6776,200932.0
2015-11-24 10:55:00,30.64,30.66,30.62,30.63,185990.0,24.6776,24.6938,24.6615,24.6696,185990.0
2015-11-24 11:00:00,30.64,30.66,30.62,30.66,157714.0,24.6776,24.6938,24.6615,24.6938,157714.0
2015-11-24 11:05:00,30.66,30.71,30.66,30.71,134604.0,24.6938,24.734,24.6938,24.734,134604.0
2015-11-24 11:10:00,30.71,30.72,30.69,30.71,124212.0,24.734,24.7421,24.7179,24.734,124212.0
2015-11-24 11:15:00,30.71,30.72,30.68,30.7,110998.0,24.734,24.7421,24.7099,24.726,110998.0
2015-11-24 11:20:00,30.7,30.75,30.69,30.75,102052.0,24.726,24.7662,24.7179,24.7662,102052.0
2015-11-24 11:25:00,30.75,30.81,30.74,30.81,201488.0,24.7662,24.8146,24.7582,24.8146,201488.0
2015-11-24 11:30:00,30.81,30.86,30.81,30.85,138774.0,24.8146,24.8548,24.8146,24.8468,138774.0
2015-11-24 11:35:00,30.86,30.86,30.81,30.81,115602.0,24.8548,24.8548,24.8146,24.8146,115602.0
2015-11-24 11:40:00,30.81,30.83,30.8,30.83,113172.0,24.8146,24.8307,24.8065,24.8307,113172.0
2015-11-24 11:45:00,30.83,30.85,30.82,30.83,163302.0,24.8307,24.8468,24.8226,24.8307,163302.0
2015-11-24 11:50:00,30.83,30.83,30.78,30.78,231200.0,24.8307,24.8307,24.7904,24.7904,231200.0
2015-11-24 11:55:00,30.78,30.79,30.75,30.75,206018.0,24.7904,24.7985,24.7662,24.7662,206018.0
2015-11-24 12:00:00,30.75,30.86,30.75,30.84,261806.0,24.7662,24.8548,24.7662,24.8387,261806.0
2015-11-24 12:05:00,30.84,30.85,30.78,30.78,103424.0,24.8387,24.8468,24.7904,24.7904,103424.0
2015-11-24 12:10:00,30.78,30.8,30.74,30.74,258430.0,24.7904,24.8065,24.7582,24.7582,258430.0
2015-11-24 12:15:00,30.74,30.75,30.72,30.72,107204.0,24.7582,24.7662,24.7421,24.7421,107204.0
2015-11-24 12:20:00,30.72,30.74,30.7,30.72,137852.0,24.7421,24.7582,24.726,24.7421,137852.0
2015-11-24 12:25:00,30.73,30.75,30.72,30.74,92442.0,24.7501,24.7662,24.7421,24.7582,92442.0
2015-11-24 12:30:00,30.74,30.76,30.71,30.76,81276.0,24.7582,24.7743,24.734,24.7743,81276.0
2015-11-24 12:35:00,30.75,30.75,30.73,30.75,84176.0,24.7662,24.7662,24.7501,24.7662,84176.0
2015-11-24 12:40:00,30.75,30.75,30.65,30.72,961336.0,24.7662,24.7662,24.6857,24.7421,961336.0
2015-11-24 12:45:00,30.72,30.74,30.63,30.66,441232.0,24.7421,24.7582,24.6696,24.6938,441232.0
2015-11-24 12:50:00,30.67,30.75,30.66,30.74,215564.0,24.7018,24.7662,24.6938,24.7582,215564.0
2015-11-24 12:55:00,30.74,30.75,30.72,30.75,199052.0,24.7582,24.7662,24.7421,24.7662,199052.0
2015-11-24 13:00:00,30.75,30.82,30.75,30.81,212868.0,24.7662,24.8226,24.7662,24.8146,212868.0
2015-11-24 13:05:00,30.81,30.82,30.79,30.82,103604.0,24.8146,24.8226,24.7985,24.8226,103604.0
2015-11-24 13:10:00,30.82,30.82,30.8,30.82,63904.0,24.8226,24.8226,24.8065,24.8226,63904.0
2015-11-24 13:15:00,30.81,30.82,30.78,30.79,127042.0,24.8146,24.8226,24.7904,24.7985,127042.0
2015-11-24 13:20:00,30.78,30.84,30.78,30.81,205328.0,24.7904,24.8387,24.7904,24.8146,205328.0
2015-11-24 13:25:00,30.81,30.85,30.81,30.84,132412.0,24.8146,24.8468,24.8146,24.8387,132412.0
2015-11-24 13:30:00,30.84,30.88,30.84,30.88,194228.0,24.8387,24.8709,24.8387,24.8709,194228.0
2015-11-24 13:35:00,30.88,30.88,30.86,30.87,133766.0,24.8709,24.8709,24.8548,24.8629,133766.0
2015-11-24 13:40:00,30.88,30.9,30.86,30.89,85532.0,24.8709,24.8871,24.8548,24.879,85532.0
2015-11-24 13:45:00,30.88,30.89,30.84,30.85,136926.0,24.8709,24.879,24.8387,24.8468,136926.0
2015-11-24 13:50:00,30.86,30.86,30.83,30.85,99554.0,24.8548,24.8548,24.8307,24.8468,99554.0
2015-11-24 13:55:00,30.85,30.85,30.82,30.84,101532.0,24.8468,24.8468,24.8226,24.8387,101532.0
2015-11-24 14:00:00,30.83,30.86,30.83,30.86,131564.0,24.8307,24.8548,24.8307,24.8548,131564.0
2015-11-24 14:05:00,30.86,30.91,30.86,30.88,156386.0,24.8548,24.8951,24.8548,24.8709,156386.0
2015-11-24 14:10:00,30.88,30.88,30.78,30.79,131726.0,24.8709,24.8709,24.7904,24.7985,131726.0
2015-11-24 14:15:00,30.79,30.8,30.76,30.78,96420.0,24.7985,24.8065,24.7743,24.7904,96420.0
2015-11-24 14:20:00,30.79,30.79,30.74,30.74,131750.0,24.7985,24.7985,24.7582,24.7582,131750.0
2015-11-24 14:25:00,30.75,30.78,30.73,30.74,104660.0,24.7662,24.7904,24.7501,24.7582,104660.0
2015-11-24 14:30:00,30.74,30.77,30.71,30.77,139208.0,24.7582,24.7824,24.734,24.7824,139208.0
2015-11-24 14:35:00,30.77,30.8,30.75,30.79,125016.0,24.7824,24.8065,24.7662,24.7985,125016.0
2015-11-24 14:40:00,30.79,30.81,30.79,30.79,71812.0,24.7985,24.8146,24.7985,24.7985,71812.0
2015-11-24 14:45:00,30.79,30.82,30.79,30.8,94576.0,24.7985,24.8226,24.7985,24.8065,94576.0
2015-11-24 14:50:00,30.79,30.82,30.79,30.81,113740.0,24.7985,24.8226,24.7985,24.8146,113740.0
2015-11-24 14:55:00,30.81,30.82,30.81,30.82,72428.0,24.8146,24.8226,24.8146,24.8226,72428.0
2015-11-24 15:00:00,30.82,30.82,30.75,30.75,151056.0,24.8226,24.8226,24.7662,24.7662,151056.0
2015-11-24 15:05:00,30.76,30.82,30.75,30.81,174604.0,24.7743,24.8226,24.7662,24.8146,174604.0
2015-11-24 15:10:00,30.81,30.85,30.81,30.84,131258.0,24.8146,24.8468,24.8146,24.8387,131258.0
2015-11-24 15:15:00,30.84,30.88,30.84,30.85,208714.0,24.8387,24.8709,24.8387,24.8468,208714.0
2015-11-24 15:20:00,30.85,30.86,30.82,30.83,175528.0,24.8468,24.8548,24.8226,24.8307,175528.0
2015-11-24 15:25:00,30.83,30.85,30.79,30.79,241914.0,24.8307,24.8468,24.7985,24.7985,241914.0
2015-11-24 15:30:00,30.79,30.8,30.77,30.79,245768.0,24.7985,24.8065,24.7824,24.7985,245768.0
2015-11-24 15:35:00,30.79,30.8,30.77,30.78,187340.0,24.7985,24.8065,24.7824,24.7904,187340.0
2015-11-24 15:40:00,30.78,30.83,30.78,30.83,153158.0,24.7904,24.8307,24.7904,24.8307,153158.0
2015-11-24 15:45:00,30.82,30.82,30.77,30.78,314554.0,24.8226,24.8226,24.7824,24.7904,314554.0
2015-11-24 15:50:00,30.78,30.81,30.75,30.81,563104.0,24.7904,24.8146,24.7662,24.8146,563104.0
2015-11-24 15:55:00,30.8,30.84,30.8,30.84,711506.0,24.8065,24.8387,24.8065,24.8387,711506.0
2015-11-25 09:30:00,30.77,30.9,30.66,30.84,287434.0,24.7824,24.8871,24.6938,24.8387,287434.0
2015-11-25 09:35:00,30.84,30.89,30.84,30.87,75506.0,24.8387,24.879,24.8387,24.8629,75506.0
2015-11-25 09:40:00,30.86,30.88,30.84,30.84,156066.0,24.8548,24.8709,24.8387,24.8387,156066.0
2015-11-25 09:45:00,30.84,30.87,30.83,30.85,159318.0,24.8387,24.8629,24.8307,24.8468,159318.0
2015-11-25 09:50:00,30.86,30.86,30.78,30.79,294770.0,24.8548,24.8548,24.7904,24.7985,294770.0
2015-11-25 09:55:00,30.79,30.81,30.77,30.79,136272.0,24.7985,24.8146,24.7824,24.7985,136272.0
2015-11-25 10:00:00,30.8,30.82,30.77,30.8,109380.0,24.8065,24.8226,24.7824,24.8065,109380.0
2015-11-25 10:05:00,30.8,30.81,30.72,30.73,125072.0,24.8065,24.8146,24.7421,24.7501,125072.0
2015-11-25 10:10:00,30.73,30.73,30.69,30.71,122214.0,24.7501,24.7501,24.7179,24.734,122214.0
2015-11-25 10:15:00,30.71,30.73,30.7,30.71,191498.0,24.734,24.7501,24.726,24.734,191498.0
2015-11-25 10:20:00,30.71,30.71,30.65,30.65,189254.0,24.734,24.734,24.6857,24.6857,189254.0
2015-11-25 10:25:00,30.65,30.66,30.63,30.64,174090.0,24.6857,24.6938,24.6696,24.6776,174090.0
2015-11-25 10:30:00,30.64,30.7,30.63,30.7,201850.0,24.6776,24.726,24.6696,24.726,201850.0
2015-11-25 10:35:00,30.7,30.71,30.68,30.68,253964.0,24.726,24.734,24.7099,24.7099,253964.0
2015-11-25 10:40:00,30.68,30.7,30.66,30.67,131444.0,24.7099,24.726,24.6938,24.7018,131444.0
2015-11-25 10:45:00,30.67,30.69,30.67,30.68,259308.0,24.7018,24.7179,24.7018,24.7099,259308.0
2015-11-25 10:50:00,30.68,30.71,30.67,30.67,174970.0,24.7099,24.734,24.7018,24.7018,174970.0
2015-11-25 10:55:00,30.67,30.67,30.62,30.63,102382.0,24.7018,24.7018,24.6615,24.6696,102382.0
2015-11-25 11:00:00,30.63,30.63,30.58,30.59,189318.0,24.6696,24.6696,24.6293,24.6374,189318.0
2015-11-25 11:05:00,30.59,30.61,30.58,30.61,155072.0,24.6374,24.6535,24.6293,24.6535,155072.0
2015-11-25 11:10:00,30.61,30.61,30.55,30.56,175716.0,24.6535,24.6535,24.6052,24.6132,175716.0
2015-11-25 11:15:00,30.56,30.59,30.55,30.58,134290.0,24.6132,24.6374,24.6052,24.6293,134290.0
2015-11-25 11:20:00,30.57,30.61,30.57,30.61,167754.0,24.6213,24.6535,24.6213,24.6535,167754.0
2015-11-25 11:25:00,30.61,30.65,30.58,30.59,100712.0,24.6535,24.6857,24.6293,24.6374,100712.0
2015-11-25 11:30:00,30.59,30.61,30.58,30.6,117376.0,24.6374,24.6535,24.6293,24.6454,117376.0
2015-11-25 11:35:00,30.6,30.6,30.58,30.59,101888.0,24.6454,24.6454,24.6293,24.6374,101888.0
2015-11-25 11:40:00,30.59,30.59,30.57,30.58,78956.0,24.6374,24.6374,24.6213,24.6293,78956.0
2015-11-25 11:45:00,30.58,30.58,30.55,30.56,88098.0,24.6293,24.6293,24.6052,24.6132,88098.0
2015-11-25 11:50:00,30.56,30.59,30.54,30.58,195532.0,24.6132,24.6374,24.5971,24.6293,195532.0
2015-11-25 11:55:00,30.58,30.6,30.58,30.6,80848.0,24.6293,24.6454,24.6293,24.6454,80848.0
2015-11-25 12:00:00,30.6,30.63,30.59,30.63,165764.0,24.6454,24.6696,24.6374,24.6696,165764.0
2015-11-25 12:05:00,30.63,30.65,30.62,30.65,113020.0,24.6696,24.6857,24.6615,24.6857,113020.0
2015-11-25 12:10:00,30.65,30.65,30.63,30.65,70964.0,24.6857,24.6857,24.6696,24.6857,70964.0
2015-11-25 12:15:00,30.65,30.67,30.65,30.66,100362.0,24.6857,24.7018,24.6857,24.6938,100362.0
2015-11-25 12:20:00,30.66,30.72,30.66,30.72,131500.0,24.6938,24.7421,24.6938,24.7421,131500.0
2015-11-25 12:25:00,30.72,30.73,30.7,30.71,156416.0,24.7421,24.7501,24.726,24.734,156416.0
2015-11-25 12:30:00,30.71,30.73,30.69,30.72,50304.0,24.734,24.7501,24.7179,24.7421,50304.0
2015-11-25 12:35:00,30.71,30.73,30.7,30.72,87270.0,24.734,24.7501,24.726,24.7421,87270.0
2015-11-25 12:40:00,30.72,30.73,30.71,30.71,74810.0,24.7421,24.7501,24.734,24.734,74810.0
2015-11-25 12:45:00,30.7,30.72,30.68,30.7,48618.0,24.726,24.7421,24.7099,24.726,48618.0
2015-11-25 12:50:00,30.7,30.72,30.7,30.72,46332.0,24.726,24.7421,24.726,24.7421,46332.0
2015-11-25 12:55:00,30.72,30.73,30.69,30.69,73340.0,24.7421,24.7501,24.7179,24.7179,73340.0
2015-11-25 13:00:00,30.69,30.7,30.69,30.7,98528.0,24.7179,24.726,24.7179,24.726,98528.0
2015-11-25 13:05:00,30.7,30.7,30.66,30.67,152522.0,24.726,24.726,24.6938,24.7018,152522.0
2015-11-25 13:10:00,30.67,30.68,30.65,30.66,122468.0,24.7018,24.7099,24.6857,24.6938,122468.0
2015-11-25 13:15:00,30.66,30.66,30.63,30.64,124562.0,24.6938,24.6938,24.6696,24.6776,124562.0
2015-11-25 13:20:00,30.65,30.66,30.63,30.64,75110.0,24.6857,24.6938,24.6696,24.6776,75110.0
2015-11-25 13:25:00,30.64,30.67,30.63,30.66,57620.0,24.6776,24.7018,24.6696,24.6938,57620.0
2015-11-25 13:30:00,30.67,30.69,30.66,30.68,56966.0,24.7018,24.7179,24.6938,24.7099,56966.0
2015-11-25 13:35:00,30.68,30.68,30.67,30.67,64480.0,24.7099,24.7099,24.7018,24.7018,64480.0
2015-11-25 13:40:00,30.67,30.68,30.64,30.66,64986.0,24.7018,24.7099,24.6776,24.6938,64986.0
2015-11-25 13:45:00,30.65,30.66,30.64,30.65,57650.0,24.6857,24.6938,24.6776,24.6857,57650.0
2015-11-25 13:50:00,30.65,30.67,30.65,30.65,56034.0,24.6857,24.7018,24.6857,24.6857,56034.0
2015-11-25 13:55:00,30.65,30.67,30.65,30.65,47720.0,24.6857,24.7018,24.6857,24.6857,47720.0
2015-11-25 14:00:00,30.66,30.68,30.66,30.66,43846.0,24.6938,24.7099,24.6938,24.6938,43846.0
2015-11-25 14:05:00,30.66,30.68,30.66,30.68,68930.0,24.6938,24.7099,24.6938,24.7099,68930.0
2015-11-25 14:10:00,30.68,30.68,30.67,30.67,75848.0,24.7099,24.7099,24.7018,24.7018,75848.0
2015-11-25 14:15:00,30.67,30.68,30.65,30.67,178930.0,24.7018,24.7099,24.6857,24.7018,178930.0
2015-11-25 14:20:00,30.67,30.68,30.64,30.65,375784.0,24.7018,24.7099,24.6776,24.6857,375784.0
2015-11-25 14:25:00,30.64,30.65,30.63,30.63,255774.0,24.6776,24.6857,24.6696,24.6696,255774.0
2015-11-25 14:30:00,30.63,30.64,30.62,30.62,110240.0,24.6696,24.6776,24.6615,24.6615,110240.0
2015-11-25 14:35:00,30.62,30.68,30.62,30.67,72824.0,24.6615,24.7099,24.6615,24.7018,72824.0
2015-11-25 14:40:00,30.68,30.7,30.67,30.67,77306.0,24.7099,24.726,24.7018,24.7018,77306.0
2015-11-25 14:45:00,30.67,30.7,30.67,30.7,98906.0,24.7018,24.726,24.7018,24.726,98906.0
2015-11-25 14:50:00,30.7,30.71,30.68,30.71,141256.0,24.726,24.734,24.7099,24.734,141256.0
2015-11-25 14:55:00,30.71,30.72,30.68,30.72,114396.0,24.734,24.7421,24.7099,24.7421,114396.0
2015-11-25 15:00:00,30.72,30.73,30.72,30.73,89432.0,24.7421,24.7501,24.7421,24.7501,89432.0
2015-11-25 15:05:00,30.73,30.75,30.72,30.75,96438.0,24.7501,24.7662,24.7421,24.7662,96438.0
2015-11-25 15:10:00,30.75,30.77,30.74,30.77,157086.0,24.7662,24.7824,24.7582,24.7824,157086.0
2015-11-25 15:15:00,30.76,30.77,30.74,30.75,114854.0,24.7743,24.7824,24.7582,24.7662,114854.0
2015-11-25 15:20:00,30.75,30.8,30.75,30.8,95386.0,24.7662,24.8065,24.7662,24.8065,95386.0
2015-11-25 15:25:00,30.8,30.82,30.78,30.82,123290.0,24.8065,24.8226,24.7904,24.8226,123290.0
2015-11-25 15:30:00,30.81,30.82,30.77,30.78,94222.0,24.8146,24.8226,24.7824,24.7904,94222.0
2015-11-25 15:35:00,30.78,30.79,30.77,30.78,157732.0,24.7904,24.7985,24.7824,24.7904,157732.0
2015-11-25 15:40:00,30.78,30.8,30.77,30.79,185966.0,24.7904,24.8065,24.7824,24.7985,185966.0
2015-11-25 15:45:00,30.79,30.8,30.74,30.74,183360.0,24.7985,24.8065,24.7582,24.7582,183360.0
2015-11-25 15:50:00,30.74,30.74,30.67,30.68,388590.0,24.7582,24.7582,24.7018,24.7099,388590.0
2015-11-25 15:55:00,30.68,30.71,30.68,30.7,449664.0,24.7099,24.734,24.7099,24.726,449664.0
2015-11-27 09:30:00,30.66,30.78,30.55,30.74,296780.0,24.6938,24.7904,24.6052,24.7582,296780.0
2015-11-27 09:35:00,30.75,30.75,30.68,30.73,145624.0,24.7662,24.7662,24.7099,24.7501,145624.0
2015-11-27 09:40:00,30.73,30.74,30.66,30.72,209372.0,24.7501,24.7582,24.6938,24.7421,209372.0
2015-11-27 09:45:00,30.71,30.71,30.61,30.65,167156.0,24.734,24.734,24.6535,24.6857,167156.0
2015-11-27 09:50:00,30.65,30.65,30.56,30.56,194662.0,24.6857,24.6857,24.6132,24.6132,194662.0
2015-11-27 09:55:00,30.56,30.59,30.53,30.56,123922.0,24.6132,24.6374,24.5891,24.6132,123922.0
2015-11-27 10:00:00,30.57,30.57,30.52,30.56,115486.0,24.6213,24.6213,24.581,24.6132,115486.0
2015-11-27 10:05:00,30.56,30.58,30.54,30.57,176154.0,24.6132,24.6293,24.5971,24.6213,176154.0
2015-11-27 10:10:00,30.56,30.56,30.52,30.55,103722.0,24.6132,24.6132,24.581,24.6052,103722.0
2015-11-27 10:15:00,30.55,30.56,30.52,30.56,91814.0,24.6052,24.6132,24.581,24.6132,91814.0
2015-11-27 10:20:00,30.56,30.61,30.56,30.58,85224.0,24.6132,24.6535,24.6132,24.6293,85224.0
2015-11-27 10:25:00,30.59,30.61,30.57,30.6,51894.0,24.6374,24.6535,24.6213,24.6454,51894.0
2015-11-27 10:30:00,30.6,30.64,30.6,30.63,86162.0,24.6454,24.6776,24.6454,24.6696,86162.0
2015-11-27 10:35:00,30.63,30.66,30.62,30.63,58492.0,24.6696,24.6938,24.6615,24.6696,58492.0
2015-11-27 10:40:00,30.62,30.65,30.61,30.65,61578.0,24.6615,24.6857,24.6535,24.6857,61578.0
2015-11-27 10:45:00,30.65,30.68,30.65,30.66,56414.0,24.6857,24.7099,24.6857,24.6938,56414.0
2015-11-27 10:50:00,30.66,30.68,30.66,30.68,60132.0,24.6938,24.7099,24.6938,24.7099,60132.0
2015-11-27 10:55:00,30.68,30.69,30.65,30.65,57222.0,24.7099,24.7179,24.6857,24.6857,57222.0
2015-11-27 11:00:00,30.66,30.71,30.66,30.71,70500.0,24.6938,24.734,24.6938,24.734,70500.0
2015-11-27 11:05:00,30.71,30.73,30.71,30.72,66958.0,24.734,24.7501,24.734,24.7421,66958.0
2015-11-27 11:10:00,30.71,30.73,30.71,30.71,68610.0,24.734,24.7501,24.734,24.734,68610.0
2015-11-27 11:15:00,30.72,30.73,30.7,30.72,43986.0,24.7421,24.7501,24.726,24.7421,43986.0
2015-11-27 11:20:00,30.72,30.75,30.71,30.72,56538.0,24.7421,24.7662,24.734,24.7421,56538.0
2015-11-27 11:25:00,30.72,30.75,30.72,30.75,65022.0,24.7421,24.7662,24.7421,24.7662,65022.0
2015-11-27 11:30:00,30.75,30.8,30.75,30.79,82198.0,24.7662,24.8065,24.7662,24.7985,82198.0
2015-11-27 11:35:00,30.78,30.83,30.78,30.82,33990.0,24.7904,24.8307,24.7904,24.8226,33990.0
2015-11-27 11:40:00,30.83,30.85,30.82,30.85,82780.0,24.8307,24.8468,24.8226,24.8468,82780.0
2015-11-27 11:45:00,30.84,30.85,30.83,30.84,73832.0,24.8387,24.8468,24.8307,24.8387,73832.0
2015-11-27 11:50:00,30.84,30.86,30.83,30.84,72406.0,24.8387,24.8548,24.8307,24.8387,72406.0
2015-11-27 11:55:00,30.84,30.85,30.83,30.85,67202.0,24.8387,24.8468,24.8307,24.8468,67202.0
2015-11-27 12:00:00,30.84,30.84,30.81,30.83,69892.0,24.8387,24.8387,24.8146,24.8307,69892.0
2015-11-27 12:05:00,30.84,30.85,30.82,30.85,31494.0,24.8387,24.8468,24.8226,24.8468,31494.0
2015-11-27 12:10:00,30.85,30.86,30.83,30.83,53216.0,24.8468,24.8548,24.8307,24.8307,53216.0
2015-11-27 12:15:00,30.83,30.86,30.83,30.86,72756.0,24.8307,24.8548,24.8307,24.8548,72756.0
2015-11-27 12:20:00,30.86,30.91,30.86,30.91,149342.0,24.8548,24.8951,24.8548,24.8951,149342.0
2015-11-27 12:25:00,30.91,30.91,30.89,30.89,82862.0,24.8951,24.8951,24.879,24.879,82862.0
2015-11-27 12:30:00,30.89,30.9,30.86,30.86,65150.0,24.879,24.8871,24.8548,24.8548,65150.0
2015-11-27 12:35:00,30.86,30.86,30.84,30.85,73074.0,24.8548,24.8548,24.8387,24.8468,73074.0
2015-11-27 12:40:00,30.84,30.88,30.84,30.86,52788.0,24.8387,24.8709,24.8387,24.8548,52788.0
2015-11-27 12:45:00,30.86,30.91,30.86,30.89,112302.0,24.8548,24.8951,24.8548,24.879,112302.0
2015-11-27 12:50:00,30.9,30.9,30.81,30.82,284210.0,24.8871,24.8871,24.8146,24.8226,284210.0
2015-11-27 12:55:00,30.82,30.82,30.78,30.8,270674.0,24.8226,24.8226,24.7904,24.8065,270674.0
2015-11-30 09:30:00,30.78,30.83,30.72,30.75,320856.0,24.7904,24.8307,24.7421,24.7662,320856.0
2015-11-30 09:35:00,30.76,30.8,30.68,30.68,171080.0,24.7743,24.8065,24.7099,24.7099,171080.0
2015-11-30 09:40:00,30.68,30.71,30.66,30.66,108152.0,24.7099,24.734,24.6938,24.6938,108152.0
2015-11-30 09:45:00,30.66,30.7,30.59,30.6,182786.0,24.6938,24.726,24.6374,24.6454,182786.0
2015-11-30 09:50:00,30.6,30.6,30.5,30.55,141540.0,24.6454,24.6454,24.5649,24.6052,141540.0
2015-11-30 09:55:00,30.55,30.56,30.5,30.52,95954.0,24.6052,24.6132,24.5649,24.581,95954.0
2015-11-30 10:00:00,30.51,30.56,30.46,30.46,348472.0,24.5729,24.6132,24.5327,24.5327,348472.0
2015-11-30 10:05:00,30.46,30.54,30.46,30.54,265890.0,24.5327,24.5971,24.5327,24.5971,265890.0
2015-11-30 10:10:00,30.54,30.61,30.52,30.59,243520.0,24.5971,24.6535,24.581,24.6374,243520.0
2015-11-30 10:15:00,30.59,30.59,30.5,30.5,203646.0,24.6374,24.6374,24.5649,24.5649,203646.0
2015-11-30 10:20:00,30.5,30.56,30.5,30.55,175906.0,24.5649,24.6132,24.5649,24.6052,175906.0
2015-11-30 10:25:00,30.55,30.58,30.54,30.58,153772.0,24.6052,24.6293,24.5971,24.6293,153772.0
2015-11-30 10:30:00,30.58,30.61,30.57,30.6,399682.0,24.6293,24.6535,24.6213,24.6454,399682.0
2015-11-30 10:35:00,30.6,30.61,30.53,30.55,151416.0,24.6454,24.6535,24.5891,24.6052,151416.0
2015-11-30 10:40:00,30.55,30.67,30.55,30.66,172372.0,24.6052,24.7018,24.6052,24.6938,172372.0
2015-11-30 10:45:00,30.66,30.66,30.62,30.65,349506.0,24.6938,24.6938,24.6615,24.6857,349506.0
2015-11-30 10:50:00,30.65,30.65,30.59,30.6,73806.0,24.6857,24.6857,24.6374,24.6454,73806.0
2015-11-30 10:55:00,30.6,30.6,30.52,30.53,89730.0,24.6454,24.6454,24.581,24.5891,89730.0
2015-11-30 11:00:00,30.52,30.55,30.5,30.55,115518.0,24.581,24.6052,24.5649,24.6052,115518.0
2015-11-30 11:05:00,30.55,30.61,30.55,30.6,137846.0,24.6052,24.6535,24.6052,24.6454,137846.0
2015-11-30 11:10:00,30.6,30.62,30.59,30.61,99842.0,24.6454,24.6615,24.6374,24.6535,99842.0
2015-11-30 11:15:00,30.61,30.62,30.59,30.6,110086.0,24.6535,24.6615,24.6374,24.6454,110086.0
2015-11-30 11:20:00,30.6,30.6,30.58,30.58,118684.0,24.6454,24.6454,24.6293,24.6293,118684.0
2015-11-30 11:25:00,30.59,30.59,30.52,30.52,149340.0,24.6374,24.6374,24.581,24.581,149340.0
2015-11-30 11:30:00,30.52,30.53,30.5,30.5,107182.0,24.581,24.5891,24.5649,24.5649,107182.0
2015-11-30 11:35:00,30.5,30.52,30.49,30.5,112858.0,24.5649,24.581,24.5568,24.5649,112858.0
2015-11-30 11:40:00,30.5,30.51,30.49,30.51,120026.0,24.5649,24.5729,24.5568,24.5729,120026.0
2015-11-30 11:45:00,30.5,30.51,30.48,30.48,140062.0,24.5649,24.5729,24.5488,24.5488,140062.0
2015-11-30 11:50:00,30.48,30.5,30.47,30.5,127560.0,24.5488,24.5649,24.5407,24.5649,127560.0
2015-11-30 11:55:00,30.5,30.51,30.49,30.51,130458.0,24.5649,24.5729,24.5568,24.5729,130458.0
2015-11-30 12:00:00,30.5,30.52,30.5,30.52,136356.0,24.5649,24.581,24.5649,24.581,136356.0
2015-11-30 12:05:00,30.52,30.54,30.51,30.53,213840.0,24.581,24.5971,24.5729,24.5891,213840.0
2015-11-30 12:10:00,30.53,30.55,30.5,30.53,119070.0,24.5891,24.6052,24.5649,24.5891,119070.0
2015-11-30 12:15:00,30.53,30.57,30.51,30.56,109984.0,24.5891,24.6213,24.5729,24.6132,109984.0
2015-11-30 12:20:00,30.56,30.57,30.55,30.57,96648.0,24.6132,24.6213,24.6052,24.6213,96648.0
2015-11-30 12:25:00,30.58,30.58,30.56,30.57,116076.0,24.6293,24.6293,24.6132,24.6213,116076.0
2015-11-30 12:30:00,30.57,30.59,30.56,30.59,72814.0,24.6213,24.6374,24.6132,24.6374,72814.0
2015-11-30 12:35:00,30.59,30.6,30.58,30.58,139310.0,24.6374,24.6454,24.6293,24.6293,139310.0
2015-11-30 12:40:00,30.58,30.61,30.57,30.61,79334.0,24.6293,24.6535,24.6213,24.6535,79334.0
2015-11-30 12:45:00,30.6,30.64,30.6,30.63,77978.0,24.6454,24.6776,24.6454,24.6696,77978.0
2015-11-30 12:50:00,30.62,30.66,30.62,30.65,112326.0,24.6615,24.6938,24.6615,24.6857,112326.0
2015-11-30 12:55:00,30.66,30.66,30.6,30.6,175902.0,24.6938,24.6938,24.6454,24.6454,175902.0
2015-11-30 13:00:00,30.6,30.62,30.59,30.6,64406.0,24.6454,24.6615,24.6374,24.6454,64406.0
2015-11-30 13:05:00,30.6,30.6,30.55,30.55,28542.0,24.6454,24.6454,24.6052,24.6052,28542.0
2015-11-30 13:10:00,30.55,30.57,30.55,30.56,55960.0,24.6052,24.6213,24.6052,24.6132,55960.0
2015-11-30 13:15:00,30.56,30.59,30.56,30.58,53328.0,24.6132,24.6374,24.6132,24.6293,53328.0
2015-11-30 13:20:00,30.58,30.59,30.57,30.59,50646.0,24.6293,24.6374,24.6213,24.6374,50646.0
2015-11-30 13:25:00,30.6,30.64,30.6,30.63,57170.0,24.6454,24.6776,24.6454,24.6696,57170.0
2015-11-30 13:30:00,30.63,30.63,30.61,30.61,96034.0,24.6696,24.6696,24.6535,24.6535,96034.0
2015-11-30 13:35:00,30.61,30.63,30.6,30.61,65492.0,24.6535,24.6696,24.6454,24.6535,65492.0
2015-11-30 13:40:00,30.61,30.61,30.6,30.61,52308.0,24.6535,24.6535,24.6454,24.6535,52308.0
2015-11-30 13:45:00,30.61,30.64,30.6,30.63,270732.0,24.6535,24.6776,24.6454,24.6696,270732.0
2015-11-30 13:50:00,30.63,30.65,30.62,30.63,102412.0,24.6696,24.6857,24.6615,24.6696,102412.0
2015-11-30 13:55:00,30.63,30.66,30.63,30.64,119110.0,24.6696,24.6938,24.6696,24.6776,119110.0
2015-11-30 14:00:00,30.64,30.66,30.64,30.65,96860.0,24.6776,24.6938,24.6776,24.6857,96860.0
2015-11-30 14:05:00,30.65,30.66,30.63,30.64,107888.0,24.6857,24.6938,24.6696,24.6776,107888.0
2015-11-30 14:10:00,30.64,30.64,30.6,30.61,76474.0,24.6776,24.6776,24.6454,24.6535,76474.0
2015-11-30 14:15:00,30.61,30.63,30.61,30.61,75564.0,24.6535,24.6696,24.6535,24.6535,75564.0
2015-11-30 14:20:00,30.61,30.61,30.59,30.61,61814.0,24.6535,24.6535,24.6374,24.6535,61814.0
2015-11-30 14:25:00,30.61,30.61,30.58,30.59,51908.0,24.6535,24.6535,24.6293,24.6374,51908.0
2015-11-30 14:30:00,30.59,30.62,30.58,30.61,88604.0,24.6374,24.6615,24.6293,24.6535,88604.0
2015-11-30 14:35:00,30.61,30.63,30.6,30.6,44336.0,24.6535,24.6696,24.6454,24.6454,44336.0
2015-11-30 14:40:00,30.6,30.61,30.58,30.6,52520.0,24.6454,24.6535,24.6293,24.6454,52520.0
2015-11-30 14:45:00,30.6,30.61,30.58,30.6,57312.0,24.6454,24.6535,24.6293,24.6454,57312.0
2015-11-30 14:50:00,30.6,30.61,30.56,30.58,83340.0,24.6454,24.6535,24.6132,24.6293,83340.0
2015-11-30 14:55:00,30.58,30.59,30.54,30.55,66530.0,24.6293,24.6374,24.5971,24.6052,66530.0
2015-11-30 15:00:00,30.55,30.55,30.51,30.52,113562.0,24.6052,24.6052,24.5729,24.581,113562.0
2015-11-30 15:05:00,30.52,30.54,30.5,30.54,80004.0,24.581,24.5971,24.5649,24.5971,80004.0
2015-11-30 15:10:00,30.54,30.54,30.52,30.52,82968.0,24.5971,24.5971,24.581,24.581,82968.0
2015-11-30 15:15:00,30.52,30.54,30.48,30.49,133648.0,24.581,24.5971,24.5488,24.5568,133648.0
2015-11-30 15:20:00,30.48,30.5,30.47,30.47,140610.0,24.5488,24.5649,24.5407,24.5407,140610.0
2015-11-30 15:25:00,30.47,30.48,30.45,30.47,132194.0,24.5407,24.5488,24.5246,24.5407,132194.0
2015-11-30 15:30:00,30.47,30.5,30.46,30.5,181228.0,24.5407,24.5649,24.5327,24.5649,181228.0
2015-11-30 15:35:00,30.49,30.51,30.49,30.49,148192.0,24.5568,24.5729,24.5568,24.5568,148192.0
2015-11-30 15:40:00,30.5,30.51,30.49,30.49,542840.0,24.5649,24.5729,24.5568,24.5568,542840.0
2015-11-30 15:45:00,30.49,30.51,30.47,30.5,323882.0,24.5568,24.5729,24.5407,24.5649,323882.0
2015-11-30 15:50:00,30.5,30.51,30.34,30.48,1341510.0,24.5649,24.5729,24.436,24.5488,1341510.0
2015-11-30 15:55:00,30.47,30.5,30.45,30.47,1401568.0,24.5407,24.5649,24.5246,24.5407,1401568.0
2015-12-01 09:30:00,30.73,30.74,30.62,30.64,458472.0,24.7501,24.7582,24.6615,24.6776,458472.0
2015-12-01 09:35:00,30.63,30.7,30.62,30.68,202568.0,24.6696,24.726,24.6615,24.7099,202568.0
2015-12-01 09:40:00,30.68,30.73,30.68,30.73,165462.0,24.7099,24.7501,24.7099,24.7501,165462.0
2015-12-01 09:45:00,30.73,30.78,30.69,30.78,221638.0,24.7501,24.7904,24.7179,24.7904,221638.0
2015-12-01 09:50:00,30.78,30.84,30.77,30.81,188654.0,24.7904,24.8387,24.7824,24.8146,188654.0
2015-12-01 09:55:00,30.81,30.81,30.77,30.78,221538.0,24.8146,24.8146,24.7824,24.7904,221538.0
2015-12-01 10:00:00,30.78,30.85,30.76,30.83,197360.0,24.7904,24.8468,24.7743,24.8307,197360.0
2015-12-01 10:05:00,30.83,30.86,30.82,30.84,173660.0,24.8307,24.8548,24.8226,24.8387,173660.0
2015-12-01 10:10:00,30.84,30.85,30.82,30.83,157626.0,24.8387,24.8468,24.8226,24.8307,157626.0
2015-12-01 10:15:00,30.83,30.83,30.72,30.75,272550.0,24.8307,24.8307,24.7421,24.7662,272550.0
2015-12-01 10:20:00,30.75,30.77,30.71,30.73,252408.0,24.7662,24.7824,24.734,24.7501,252408.0
2015-12-01 10:25:00,30.73,30.73,30.71,30.71,193994.0,24.7501,24.7501,24.734,24.734,193994.0
2015-12-01 10:30:00,30.71,30.73,30.7,30.71,175064.0,24.734,24.7501,24.726,24.734,175064.0
2015-12-01 10:35:00,30.71,30.76,30.7,30.76,149462.0,24.734,24.7743,24.726,24.7743,149462.0
2015-12-01 10:40:00,30.77,30.79,30.73,30.77,212710.0,24.7824,24.7985,24.7501,24.7824,212710.0
2015-12-01 10:45:00,30.77,30.83,30.77,30.81,144908.0,24.7824,24.8307,24.7824,24.8146,144908.0
2015-12-01 10:50:00,30.82,30.83,30.8,30.81,142304.0,24.8226,24.8307,24.8065,24.8146,142304.0
2015-12-01 10:55:00,30.81,30.82,30.81,30.81,56436.0,24.8146,24.8226,24.8146,24.8146,56436.0
2015-12-01 11:00:00,30.81,30.82,30.8,30.8,101814.0,24.8146,24.8226,24.8065,24.8065,101814.0
2015-12-01 11:05:00,30.8,30.8,30.74,30.75,310812.0,24.8065,24.8065,24.7582,24.7662,310812.0
2015-12-01 11:10:00,30.75,30.75,30.73,30.75,138310.0,24.7662,24.7662,24.7501,24.7662,138310.0
2015-12-01 11:15:00,30.75,30.76,30.74,30.75,99094.0,24.7662,24.7743,24.7582,24.7662,99094.0
2015-12-01 11:20:00,30.75,30.78,30.74,30.76,176858.0,24.7662,24.7904,24.7582,24.7743,176858.0
2015-12-01 11:25:00,30.77,30.77,30.74,30.75,97264.0,24.7824,24.7824,24.7582,24.7662,97264.0
2015-12-01 11:30:00,30.75,30.77,30.73,30.74,96300.0,24.7662,24.7824,24.7501,24.7582,96300.0
2015-12-01 11:35:00,30.74,30.75,30.7,30.71,106212.0,24.7582,24.7662,24.726,24.734,106212.0
2015-12-01 11:40:00,30.71,30.75,30.7,30.74,375560.0,24.734,24.7662,24.726,24.7582,375560.0
2015-12-01 11:45:00,30.74,30.75,30.73,30.74,160566.0,24.7582,24.7662,24.7501,24.7582,160566.0
2015-12-01 11:50:00,30.75,30.75,30.72,30.73,75422.0,24.7662,24.7662,24.7421,24.7501,75422.0
2015-12-01 11:55:00,30.72,30.75,30.7,30.75,105694.0,24.7421,24.7662,24.726,24.7662,105694.0
2015-12-01 12:00:00,30.75,30.75,30.73,30.74,104262.0,24.7662,24.7662,24.7501,24.7582,104262.0
2015-12-01 12:05:00,30.73,30.75,30.73,30.75,68670.0,24.7501,24.7662,24.7501,24.7662,68670.0
2015-12-01 12:10:00,30.75,30.75,30.73,30.74,70496.0,24.7662,24.7662,24.7501,24.7582,70496.0
2015-12-01 12:15:00,30.75,30.75,30.74,30.74,45234.0,24.7662,24.7662,24.7582,24.7582,45234.0
2015-12-01 12:20:00,30.75,30.76,30.74,30.75,422168.0,24.7662,24.7743,24.7582,24.7662,422168.0
2015-12-01 12:25:00,30.75,30.76,30.73,30.73,150286.0,24.7662,24.7743,24.7501,24.7501,150286.0
2015-12-01 12:30:00,30.73,30.75,30.72,30.73,48432.0,24.7501,24.7662,24.7421,24.7501,48432.0
2015-12-01 12:35:00,30.73,30.74,30.71,30.72,93002.0,24.7501,24.7582,24.734,24.7421,93002.0
2015-12-01 12:40:00,30.72,30.74,30.72,30.74,73680.0,24.7421,24.7582,24.7421,24.7582,73680.0
2015-12-01 12:45:00,30.74,30.74,30.73,30.74,44170.0,24.7582,24.7582,24.7501,24.7582,44170.0
2015-12-01 12:50:00,30.74,30.74,30.72,30.73,76794.0,24.7582,24.7582,24.7421,24.7501,76794.0
2015-12-01 12:55:00,30.74,30.75,30.72,30.73,48448.0,24.7582,24.7662,24.7421,24.7501,48448.0
2015-12-01 13:00:00,30.73,30.73,30.69,30.7,48394.0,24.7501,24.7501,24.7179,24.726,48394.0
2015-12-01 13:05:00,30.7,30.71,30.69,30.69,115620.0,24.726,24.734,24.7179,24.7179,115620.0
2015-12-01 13:10:00,30.69,30.72,30.68,30.71,105214.0,24.7179,24.7421,24.7099,24.734,105214.0
2015-12-01 13:15:00,30.71,30.73,30.71,30.72,125508.0,24.734,24.7501,24.734,24.7421,125508.0
2015-12-01 13:20:00,30.72,30.76,30.72,30.74,102576.0,24.7421,24.7743,24.7421,24.7582,102576.0
2015-12-01 13:25:00,30.74,30.75,30.72,30.74,66568.0,24.7582,24.7662,24.7421,24.7582,66568.0
2015-12-01 13:30:00,30.73,30.73,30.68,30.7,91764.0,24.7501,24.7501,24.7099,24.726,91764.0
2015-12-01 13:35:00,30.7,30.72,30.68,30.72,95368.0,24.726,24.7421,24.7099,24.7421,95368.0
2015-12-01 13:40:00,30.72,30.74,30.72,30.74,46914.0,24.7421,24.7582,24.7421,24.7582,46914.0
2015-12-01 13:45:00,30.74,30.75,30.73,30.75,55218.0,24.7582,24.7662,24.7501,24.7662,55218.0
2015-12-01 13:50:00,30.75,30.77,30.75,30.77,60352.0,24.7662,24.7824,24.7662,24.7824,60352.0
2015-12-01 13:55:00,30.77,30.78,30.75,30.75,136972.0,24.7824,24.7904,24.7662,24.7662,136972.0
2015-12-01 14:00:00,30.75,30.78,30.74,30.78,67434.0,24.7662,24.7904,24.7582,24.7904,67434.0
2015-12-01 14:05:00,30.77,30.79,30.77,30.78,59576.0,24.7824,24.7985,24.7824,24.7904,59576.0
2015-12-01 14:10:00,30.78,30.79,30.78,30.79,70790.0,24.7904,24.7985,24.7904,24.7985,70790.0
2015-12-01 14:15:00,30.78,30.83,30.78,30.82,54818.0,24.7904,24.8307,24.7904,24.8226,54818.0
2015-12-01 14:20:00,30.82,30.85,30.82,30.83,107068.0,24.8226,24.8468,24.8226,24.8307,107068.0
2015-12-01 14:25:00,30.83,30.84,30.82,30.83,64236.0,24.8307,24.8387,24.8226,24.8307,64236.0
2015-12-01 14:30:00,30.83,30.83,30.8,30.8,81128.0,24.8307,24.8307,24.8065,24.8065,81128.0
2015-12-01 14:35:00,30.8,30.8,30.77,30.78,174770.0,24.8065,24.8065,24.7824,24.7904,174770.0
2015-12-01 14:40:00,30.77,30.82,30.77,30.82,61182.0,24.7824,24.8226,24.7824,24.8226,61182.0
2015-12-01 14:45:00,30.82,30.84,30.81,30.83,71024.0,24.8226,24.8387,24.8146,24.8307,71024.0
2015-12-01 14:50:00,30.83,30.84,30.82,30.83,74494.0,24.8307,24.8387,24.8226,24.8307,74494.0
2015-12-01 14:55:00,30.83,30.84,30.81,30.82,151216.0,24.8307,24.8387,24.8146,24.8226,151216.0
2015-12-01 15:00:00,30.82,30.82,30.8,30.81,103368.0,24.8226,24.8226,24.8065,24.8146,103368.0
2015-12-01 15:05:00,30.82,30.85,30.81,30.85,99766.0,24.8226,24.8468,24.8146,24.8468,99766.0
2015-12-01 15:10:00,30.85,30.85,30.84,30.85,45872.0,24.8468,24.8468,24.8387,24.8468,45872.0
2015-12-01 15:15:00,30.85,30.86,30.82,30.83,228232.0,24.8468,24.8548,24.8226,24.8307,228232.0
2015-12-01 15:20:00,30.83,30.83,30.8,30.83,104504.0,24.8307,24.8307,24.8065,24.8307,104504.0
2015-12-01 15:25:00,30.83,30.86,30.82,30.86,141812.0,24.8307,24.8548,24.8226,24.8548,141812.0
2015-12-01 15:30:00,30.86,30.88,30.83,30.88,175844.0,24.8548,24.8709,24.8307,24.8709,175844.0
2015-12-01 15:35:00,30.87,30.88,30.86,30.86,127084.0,24.8629,24.8709,24.8548,24.8548,127084.0
2015-12-01 15:40:00,30.86,30.88,30.85,30.87,179502.0,24.8548,24.8709,24.8468,24.8629,179502.0
2015-12-01 15:45:00,30.87,30.88,30.84,30.86,241542.0,24.8629,24.8709,24.8387,24.8548,241542.0
2015-12-01 15:50:00,30.85,30.86,30.83,30.84,490108.0,24.8468,24.8548,24.8307,24.8387,490108.0
2015-12-01 15:55:00,30.84,30.89,30.84,30.88,912956.0,24.8387,24.879,24.8387,24.8709,912956.0
2015-12-02 09:30:00,30.77,30.87,30.74,30.79,172388.0,24.7824,24.8629,24.7582,24.7985,172388.0
2015-12-02 09:35:00,30.78,30.8,30.73,30.74,113656.0,24.7904,24.8065,24.7501,24.7582,113656.0
2015-12-02 09:40:00,30.74,30.82,30.73,30.77,417716.0,24.7582,24.8226,24.7501,24.7824,417716.0
2015-12-02 09:45:00,30.78,30.82,30.75,30.79,237466.0,24.7904,24.8226,24.7662,24.7985,237466.0
2015-12-02 09:50:00,30.79,30.84,30.74,30.74,346000.0,24.7985,24.8387,24.7582,24.7582,346000.0
2015-12-02 09:55:00,30.74,30.79,30.74,30.79,160698.0,24.7582,24.7985,24.7582,24.7985,160698.0
2015-12-02 10:00:00,30.78,30.83,30.78,30.8,205132.0,24.7904,24.8307,24.7904,24.8065,205132.0
2015-12-02 10:05:00,30.8,30.8,30.77,30.78,170760.0,24.8065,24.8065,24.7824,24.7904,170760.0
2015-12-02 10:10:00,30.77,30.78,30.73,30.76,81642.0,24.7824,24.7904,24.7501,24.7743,81642.0
2015-12-02 10:15:00,30.76,30.82,30.75,30.8,92452.0,24.7743,24.8226,24.7662,24.8065,92452.0
2015-12-02 10:20:00,30.79,30.8,30.74,30.77,66376.0,24.7985,24.8065,24.7582,24.7824,66376.0
2015-12-02 10:25:00,30.77,30.77,30.72,30.73,93056.0,24.7824,24.7824,24.7421,24.7501,93056.0
2015-12-02 10:30:00,30.73,30.73,30.7,30.71,89416.0,24.7501,24.7501,24.726,24.734,89416.0
2015-12-02 10:35:00,30.71,30.73,30.71,30.73,91808.0,24.734,24.7501,24.734,24.7501,91808.0
2015-12-02 10:40:00,30.73,30.74,30.71,30.73,148950.0,24.7501,24.7582,24.734,24.7501,148950.0
2015-12-02 10:45:00,30.73,30.75,30.7,30.7,298790.0,24.7501,24.7662,24.726,24.726,298790.0
2015-12-02 10:50:00,30.7,30.71,30.66,30.68,190310.0,24.726,24.734,24.6938,24.7099,190310.0
2015-12-02 10:55:00,30.68,30.7,30.63,30.66,184354.0,24.7099,24.726,24.6696,24.6938,184354.0
2015-12-02 11:00:00,30.66,30.66,30.61,30.66,166992.0,24.6938,24.6938,24.6535,24.6938,166992.0
2015-12-02 11:05:00,30.65,30.65,30.61,30.64,149146.0,24.6857,24.6857,24.6535,24.6776,149146.0
2015-12-02 11:10:00,30.64,30.66,30.62,30.64,90316.0,24.6776,24.6938,24.6615,24.6776,90316.0
2015-12-02 11:15:00,30.64,30.64,30.59,30.61,141906.0,24.6776,24.6776,24.6374,24.6535,141906.0
2015-12-02 11:20:00,30.61,30.61,30.58,30.59,89838.0,24.6535,24.6535,24.6293,24.6374,89838.0
2015-12-02 11:25:00,30.59,30.6,30.57,30.57,92710.0,24.6374,24.6454,24.6213,24.6213,92710.0
2015-12-02 11:30:00,30.57,30.58,30.53,30.53,126538.0,24.6213,24.6293,24.5891,24.5891,126538.0
2015-12-02 11:35:00,30.53,30.57,30.52,30.54,95106.0,24.5891,24.6213,24.581,24.5971,95106.0
2015-12-02 11:40:00,30.54,30.55,30.52,30.53,62016.0,24.5971,24.6052,24.581,24.5891,62016.0
2015-12-02 11:45:00,30.53,30.53,30.5,30.51,326526.0,24.5891,24.5891,24.5649,24.5729,326526.0
2015-12-02 11:50:00,30.51,30.51,30.47,30.48,103352.0,24.5729,24.5729,24.5407,24.5488,103352.0
2015-12-02 11:55:00,30.47,30.48,30.43,30.45,217950.0,24.5407,24.5488,24.5085,24.5246,217950.0
2015-12-02 12:00:00,30.45,30.46,30.44,30.45,190010.0,24.5246,24.5327,24.5166,24.5246,190010.0
2015-12-02 12:05:00,30.45,30.46,30.43,30.43,131500.0,24.5246,24.5327,24.5085,24.5085,131500.0
2015-12-02 12:10:00,30.43,30.44,30.4,30.43,166962.0,24.5085,24.5166,24.4844,24.5085,166962.0
2015-12-02 12:15:00,30.43,30.46,30.43,30.46,88352.0,24.5085,24.5327,24.5085,24.5327,88352.0
2015-12-02 12:20:00,30.46,30.48,30.46,30.46,95816.0,24.5327,24.5488,24.5327,24.5327,95816.0
2015-12-02 12:25:00,30.46,30.5,30.44,30.49,126354.0,24.5327,24.5649,24.5166,24.5568,126354.0
2015-12-02 12:30:00,30.49,30.49,30.45,30.46,170546.0,24.5568,24.5568,24.5246,24.5327,170546.0
2015-12-02 12:35:00,30.46,30.46,30.43,30.45,165020.0,24.5327,24.5327,24.5085,24.5246,165020.0
2015-12-02 12:40:00,30.45,30.46,30.43,30.43,114602.0,24.5246,24.5327,24.5085,24.5085,114602.0
2015-12-02 12:45:00,30.43,30.46,30.43,30.45,118100.0,24.5085,24.5327,24.5085,24.5246,118100.0
2015-12-02 12:50:00,30.45,30.46,30.42,30.42,86348.0,24.5246,24.5327,24.5005,24.5005,86348.0
2015-12-02 12:55:00,30.42,30.43,30.39,30.4,81446.0,24.5005,24.5085,24.4763,24.4844,81446.0
2015-12-02 13:00:00,30.4,30.41,30.38,30.4,306976.0,24.4844,24.4924,24.4682,24.4844,306976.0
2015-12-02 13:05:00,30.39,30.42,30.39,30.42,88404.0,24.4763,24.5005,24.4763,24.5005,88404.0
2015-12-02 13:10:00,30.42,30.43,30.41,30.43,138694.0,24.5005,24.5085,24.4924,24.5085,138694.0
2015-12-02 13:15:00,30.43,30.44,30.42,30.42,155006.0,24.5085,24.5166,24.5005,24.5005,155006.0
2015-12-02 13:20:00,30.42,30.43,30.41,30.42,73082.0,24.5005,24.5085,24.4924,24.5005,73082.0
2015-12-02 13:25:00,30.42,30.45,30.41,30.44,90746.0,24.5005,24.5246,24.4924,24.5166,90746.0
2015-12-02 13:30:00,30.44,30.45,30.4,30.4,82254.0,24.5166,24.5246,24.4844,24.4844,82254.0
2015-12-02 13:35:00,30.41,30.42,30.4,30.4,95988.0,24.4924,24.5005,24.4844,24.4844,95988.0
2015-12-02 13:40:00,30.4,30.42,30.38,30.41,76810.0,24.4844,24.5005,24.4682,24.4924,76810.0
2015-12-02 13:45:00,30.41,30.43,30.4,30.43,68022.0,24.4924,24.5085,24.4844,24.5085,68022.0
2015-12-02 13:50:00,30.42,30.43,30.4,30.41,126256.0,24.5005,24.5085,24.4844,24.4924,126256.0
2015-12-02 13:55:00,30.42,30.43,30.41,30.43,91228.0,24.5005,24.5085,24.4924,24.5085,91228.0
2015-12-02 14:00:00,30.43,30.43,30.36,30.38,173370.0,24.5085,24.5085,24.4521,24.4682,173370.0
2015-12-02 14:05:00,30.38,30.39,30.33,30.36,90590.0,24.4682,24.4763,24.428,24.4521,90590.0
2015-12-02 14:10:00,30.36,30.36,30.31,30.31,222038.0,24.4521,24.4521,24.4119,24.4119,222038.0
2015-12-02 14:15:00,30.31,30.31,30.25,30.26,235760.0,24.4119,24.4119,24.3635,24.3716,235760.0
2015-12-02 14:20:00,30.25,30.31,30.25,30.29,173812.0,24.3635,24.4119,24.3635,24.3958,173812.0
2015-12-02 14:25:00,30.29,30.29,30.24,30.26,133632.0,24.3958,24.3958,24.3555,24.3716,133632.0
2015-12-02 14:30:00,30.27,30.28,30.25,30.28,277976.0,24.3796,24.3877,24.3635,24.3877,277976.0
2015-12-02 14:35:00,30.28,30.33,30.27,30.29,164662.0,24.3877,24.428,24.3796,24.3958,164662.0
2015-12-02 14:40:00,30.29,30.31,30.26,30.27,230396.0,24.3958,24.4119,24.3716,24.3796,230396.0
2015-12-02 14:45:00,30.28,30.28,30.22,30.25,286748.0,24.3877,24.3877,24.3394,24.3635,286748.0
2015-12-02 14:50:00,30.24,30.3,30.23,30.27,141374.0,24.3555,24.4038,24.3474,24.3796,141374.0
2015-12-02 14:55:00,30.27,30.27,30.23,30.24,237322.0,24.3796,24.3796,24.3474,24.3555,237322.0
2015-12-02 15:00:00,30.24,30.31,30.23,30.28,318764.0,24.3555,24.4119,24.3474,24.3877,318764.0
2015-12-02 15:05:00,30.28,30.29,30.27,30.29,162912.0,24.3877,24.3958,24.3796,24.3958,162912.0
2015-12-02 15:10:00,30.29,30.3,30.24,30.25,290384.0,24.3958,24.4038,24.3555,24.3635,290384.0
2015-12-02 15:15:00,30.25,30.28,30.24,30.27,152160.0,24.3635,24.3877,24.3555,24.3796,152160.0
2015-12-02 15:20:00,30.27,30.3,30.25,30.3,184882.0,24.3796,24.4038,24.3635,24.4038,184882.0
2015-12-02 15:25:00,30.3,30.31,30.28,30.29,210390.0,24.4038,24.4119,24.3877,24.3958,210390.0
2015-12-02 15:30:00,30.29,30.3,30.27,30.29,234840.0,24.3958,24.4038,24.3796,24.3958,234840.0
2015-12-02 15:35:00,30.28,30.29,30.23,30.24,315898.0,24.3877,24.3958,24.3474,24.3555,315898.0
2015-12-02 15:40:00,30.24,30.27,30.23,30.24,282228.0,24.3555,24.3796,24.3474,24.3555,282228.0
2015-12-02 15:45:00,30.24,30.26,30.18,30.19,425904.0,24.3555,24.3716,24.3072,24.3152,425904.0
2015-12-02 15:50:00,30.18,30.22,30.17,30.22,508272.0,24.3072,24.3394,24.2991,24.3394,508272.0
2015-12-02 15:55:00,30.21,30.26,30.18,30.25,1056938.0,24.3313,24.3716,24.3072,24.3635,1056938.0
2015-12-03 09:30:00,30.18,30.41,30.13,30.22,298438.0,24.3072,24.4924,24.2669,24.3394,298438.0
2015-12-03 09:35:00,30.21,30.26,30.08,30.09,311370.0,24.3313,24.3716,24.2266,24.2347,311370.0
2015-12-03 09:40:00,30.1,30.13,30.07,30.11,165328.0,24.2427,24.2669,24.2186,24.2508,165328.0
2015-12-03 09:45:00,30.11,30.11,29.99,30.0,283576.0,24.2508,24.2508,24.1541,24.1622,283576.0
2015-12-03 09:50:00,30.0,30.11,29.99,30.1,293188.0,24.1622,24.2508,24.1541,24.2427,293188.0
2015-12-03 09:55:00,30.1,30.11,30.03,30.04,254086.0,24.2427,24.2508,24.1864,24.1944,254086.0
2015-12-03 10:00:00,30.04,30.05,29.95,29.96,392268.0,24.1944,24.2025,24.1219,24.13,392268.0
2015-12-03 10:05:00,29.96,30.0,29.94,29.99,433234.0,24.13,24.1622,24.1139,24.1541,433234.0
2015-12-03 10:10:00,30.0,30.05,30.0,30.05,506064.0,24.1622,24.2025,24.1622,24.2025,506064.0
2015-12-03 10:15:00,30.05,30.1,30.04,30.06,413038.0,24.2025,24.2427,24.1944,24.2105,413038.0
2015-12-03 10:20:00,30.06,30.07,30.01,30.07,212560.0,24.2105,24.2186,24.1702,24.2186,212560.0
2015-12-03 10:25:00,30.07,30.09,30.05,30.07,266302.0,24.2186,24.2347,24.2025,24.2186,266302.0
2015-12-03 10:30:00,30.07,30.07,30.02,30.07,238686.0,24.2186,24.2186,24.1783,24.2186,238686.0
2015-12-03 10:35:00,30.07,30.07,30.0,30.0,232078.0,24.2186,24.2186,24.1622,24.1622,232078.0
2015-12-03 10:40:00,30.0,30.06,30.0,30.05,158828.0,24.1622,24.2105,24.1622,24.2025,158828.0
2015-12-03 10:45:00,30.05,30.1,30.02,30.09,304030.0,24.2025,24.2427,24.1783,24.2347,304030.0
2015-12-03 10:50:00,30.08,30.1,30.05,30.09,241892.0,24.2266,24.2427,24.2025,24.2347,241892.0
2015-12-03 10:55:00,30.09,30.1,30.06,30.07,227522.0,24.2347,24.2427,24.2105,24.2186,227522.0
2015-12-03 11:00:00,30.06,30.11,30.06,30.1,214296.0,24.2105,24.2508,24.2105,24.2427,214296.0
2015-12-03 11:05:00,30.1,30.16,30.09,30.16,198494.0,24.2427,24.2911,24.2347,24.2911,198494.0
2015-12-03 11:10:00,30.16,30.25,30.16,30.24,199624.0,24.2911,24.3635,24.2911,24.3555,199624.0
2015-12-03 11:15:00,30.25,30.25,30.19,30.2,163154.0,24.3635,24.3635,24.3152,24.3233,163154.0
2015-12-03 11:20:00,30.2,30.2,30.15,30.16,141216.0,24.3233,24.3233,24.283,24.2911,141216.0
2015-12-03 11:25:00,30.16,30.16,30.13,30.15,153426.0,24.2911,24.2911,24.2669,24.283,153426.0
2015-12-03 11:30:00,30.15,30.16,30.08,30.08,142624.0,24.283,24.2911,24.2266,24.2266,142624.0
2015-12-03 11:35:00,30.08,30.08,30.04,30.06,111090.0,24.2266,24.2266,24.1944,24.2105,111090.0
2015-12-03 11:40:00,30.06,30.07,30.04,30.04,88186.0,24.2105,24.2186,24.1944,24.1944,88186.0
2015-12-03 11:45:00,30.04,30.06,30.0,30.01,172476.0,24.1944,24.2105,24.1622,24.1702,172476.0
2015-12-03 11:50:00,30.0,30.03,30.0,30.0,98582.0,24.1622,24.1864,24.1622,24.1622,98582.0
2015-12-03 11:55:00,30.0,30.03,30.0,30.0,332764.0,24.1622,24.1864,24.1622,24.1622,332764.0
2015-12-03 12:00:00,30.0,30.03,29.98,29.98,227096.0,24.1622,24.1864,24.1461,24.1461,227096.0
2015-12-03 12:05:00,29.99,30.0,29.95,29.95,354062.0,24.1541,24.1622,24.1219,24.1219,354062.0
2015-12-03 12:10:00,29.95,29.97,29.94,29.95,399204.0,24.1219,24.138,24.1139,24.1219,399204.0
2015-12-03 12:15:00,29.95,29.96,29.91,29.94,312654.0,24.1219,24.13,24.0897,24.1139,312654.0
2015-12-03 12:20:00,29.93,29.93,29.91,29.92,248930.0,24.1058,24.1058,24.0897,24.0978,248930.0
2015-12-03 12:25:00,29.92,29.93,29.85,29.86,200828.0,24.0978,24.1058,24.0414,24.0494,200828.0
2015-12-03 12:30:00,29.86,29.9,29.85,29.87,325808.0,24.0494,24.0816,24.0414,24.0575,325808.0
2015-12-03 12:35:00,29.87,29.91,29.87,29.9,164006.0,24.0575,24.0897,24.0575,24.0816,164006.0
2015-12-03 12:40:00,29.9,29.95,29.9,29.93,156852.0,24.0816,24.1219,24.0816,24.1058,156852.0
2015-12-03 12:45:00,29.93,29.95,29.91,29.92,165246.0,24.1058,24.1219,24.0897,24.0978,165246.0
2015-12-03 12:50:00,29.92,29.95,29.92,29.95,228426.0,24.0978,24.1219,24.0978,24.1219,228426.0
2015-12-03 12:55:00,29.94,29.95,29.84,29.85,266786.0,24.1139,24.1219,24.0333,24.0414,266786.0
2015-12-03 13:00:00,29.85,29.85,29.79,29.81,173754.0,24.0414,24.0414,23.9931,24.0092,173754.0
2015-12-03 13:05:00,29.81,29.83,29.79,29.82,156496.0,24.0092,24.0253,23.9931,24.0172,156496.0
2015-12-03 13:10:00,29.82,29.89,29.81,29.88,214276.0,24.0172,24.0736,24.0092,24.0655,214276.0
2015-12-03 13:15:00,29.88,29.93,29.88,29.93,135634.0,24.0655,24.1058,24.0655,24.1058,135634.0
2015-12-03 13:20:00,29.93,29.99,29.93,29.98,196458.0,24.1058,24.1541,24.1058,24.1461,196458.0
2015-12-03 13:25:00,29.98,29.98,29.95,29.97,64122.0,24.1461,24.1461,24.1219,24.138,64122.0
2015-12-03 13:30:00,29.97,29.97,29.92,29.92,229236.0,24.138,24.138,24.0978,24.0978,229236.0
2015-12-03 13:35:00,29.92,29.92,29.88,29.89,137648.0,24.0978,24.0978,24.0655,24.0736,137648.0
2015-12-03 13:40:00,29.88,29.93,29.88,29.91,140088.0,24.0655,24.1058,24.0655,24.0897,140088.0
2015-12-03 13:45:00,29.91,29.91,29.81,29.81,179964.0,24.0897,24.0897,24.0092,24.0092,179964.0
2015-12-03 13:50:00,29.81,29.82,29.78,29.8,134242.0,24.0092,24.0172,23.985,24.0011,134242.0
2015-12-03 13:55:00,29.8,29.8,29.78,29.79,105404.0,24.0011,24.0011,23.985,23.9931,105404.0
2015-12-03 14:00:00,29.79,29.83,29.78,29.82,278054.0,23.9931,24.0253,23.985,24.0172,278054.0
2015-12-03 14:05:00,29.81,29.85,29.79,29.84,196176.0,24.0092,24.0414,23.9931,24.0333,196176.0
2015-12-03 14:10:00,29.84,29.89,29.83,29.88,172114.0,24.0333,24.0736,24.0253,24.0655,172114.0
2015-12-03 14:15:00,29.88,29.9,29.88,29.89,145550.0,24.0655,24.0816,24.0655,24.0736,145550.0
2015-12-03 14:20:00,29.89,29.9,29.82,29.83,217800.0,24.0736,24.0816,24.0172,24.0253,217800.0
2015-12-03 14:25:00,29.83,29.86,29.8,29.81,392694.0,24.0253,24.0494,24.0011,24.0092,392694.0
2015-12-03 14:30:00,29.81,29.81,29.75,29.77,284392.0,24.0092,24.0092,23.9608,23.9769,284392.0
2015-12-03 14:35:00,29.77,29.79,29.73,29.74,248816.0,23.9769,23.9931,23.9447,23.9528,248816.0
2015-12-03 14:40:00,29.74,29.74,29.66,29.7,357438.0,23.9528,23.9528,23.8884,23.9206,357438.0
2015-12-03 14:45:00,29.69,29.73,29.67,29.71,226500.0,23.9125,23.9447,23.8964,23.9286,226500.0
2015-12-03 14:50:00,29.71,29.78,29.71,29.78,177036.0,23.9286,23.985,23.9286,23.985,177036.0
2015-12-03 14:55:00,29.78,29.84,29.77,29.83,241364.0,23.985,24.0333,23.9769,24.0253,241364.0
2015-12-03 15:00:00,29.83,29.85,29.81,29.84,144934.0,24.0253,24.0414,24.0092,24.0333,144934.0
2015-12-03 15:05:00,29.84,29.84,29.77,29.79,180372.0,24.0333,24.0333,23.9769,23.9931,180372.0
2015-12-03 15:10:00,29.79,29.8,29.76,29.77,126026.0,23.9931,24.0011,23.9689,23.9769,126026.0
2015-12-03 15:15:00,29.77,29.78,29.73,29.73,219438.0,23.9769,23.985,23.9447,23.9447,219438.0
2015-12-03 15:20:00,29.74,29.78,29.71,29.78,231026.0,23.9528,23.985,23.9286,23.985,231026.0
2015-12-03 15:25:00,29.78,29.78,29.73,29.74,181130.0,23.985,23.985,23.9447,23.9528,181130.0
2015-12-03 15:30:00,29.74,29.75,29.68,29.73,190498.0,23.9528,23.9608,23.9045,23.9447,190498.0
2015-12-03 15:35:00,29.73,29.84,29.71,29.83,267502.0,23.9447,24.0333,23.9286,24.0253,267502.0
2015-12-03 15:40:00,29.83,29.83,29.78,29.79,251382.0,24.0253,24.0253,23.985,23.9931,251382.0
2015-12-03 15:45:00,29.79,29.82,29.77,29.82,311998.0,23.9931,24.0172,23.9769,24.0172,311998.0
2015-12-03 15:50:00,29.82,29.83,29.75,29.81,920880.0,24.0172,24.0253,23.9608,24.0092,920880.0
2015-12-03 15:55:00,29.81,29.83,29.76,29.82,952640.0,24.0092,24.0253,23.9689,24.0172,952640.0
2015-12-04 09:30:00,29.82,29.99,29.79,29.88,488188.0,24.0172,24.1541,23.9931,24.0655,488188.0
2015-12-04 09:35:00,29.89,29.89,29.75,29.76,260710.0,24.0736,24.0736,23.9608,23.9689,260710.0
2015-12-04 09:40:00,29.76,29.86,29.75,29.85,237924.0,23.9689,24.0494,23.9608,24.0414,237924.0
2015-12-04 09:45:00,29.85,29.99,29.84,29.97,413600.0,24.0414,24.1541,24.0333,24.138,413600.0
2015-12-04 09:50:00,29.96,30.04,29.95,30.04,520672.0,24.13,24.1944,24.1219,24.1944,520672.0
2015-12-04 09:55:00,30.04,30.08,29.99,30.0,221202.0,24.1944,24.2266,24.1541,24.1622,221202.0
2015-12-04 10:00:00,30.0,30.05,29.97,30.02,228788.0,24.1622,24.2025,24.138,24.1783,228788.0
2015-12-04 10:05:00,30.02,30.02,29.98,30.0,222380.0,24.1783,24.1783,24.1461,24.1622,222380.0
2015-12-04 10:10:00,30.0,30.04,29.98,30.04,245964.0,24.1622,24.1944,24.1461,24.1944,245964.0
2015-12-04 10:15:00,30.04,30.04,30.0,30.03,219912.0,24.1944,24.1944,24.1622,24.1864,219912.0
2015-12-04 10:20:00,30.03,30.05,29.99,30.02,246928.0,24.1864,24.2025,24.1541,24.1783,246928.0
2015-12-04 10:25:00,30.02,30.09,30.02,30.08,206462.0,24.1783,24.2347,24.1783,24.2266,206462.0
2015-12-04 10:30:00,30.08,30.08,30.04,30.06,339680.0,24.2266,24.2266,24.1944,24.2105,339680.0
2015-12-04 10:35:00,30.07,30.15,30.06,30.15,157792.0,24.2186,24.283,24.2105,24.283,157792.0
2015-12-04 10:40:00,30.15,30.15,30.11,30.13,143640.0,24.283,24.283,24.2508,24.2669,143640.0
2015-12-04 10:45:00,30.13,30.15,30.09,30.11,125202.0,24.2669,24.283,24.2347,24.2508,125202.0
2015-12-04 10:50:00,30.12,30.14,30.11,30.13,138982.0,24.2588,24.2749,24.2508,24.2669,138982.0
2015-12-04 10:55:00,30.13,30.15,30.1,30.14,237116.0,24.2669,24.283,24.2427,24.2749,237116.0
2015-12-04 11:00:00,30.14,30.16,30.12,30.14,139014.0,24.2749,24.2911,24.2588,24.2749,139014.0
2015-12-04 11:05:00,30.14,30.18,30.14,30.17,253152.0,24.2749,24.3072,24.2749,24.2991,253152.0
2015-12-04 11:10:00,30.16,30.2,30.15,30.17,166646.0,24.2911,24.3233,24.283,24.2991,166646.0
2015-12-04 11:15:00,30.17,30.18,30.11,30.13,270238.0,24.2991,24.3072,24.2508,24.2669,270238.0
2015-12-04 11:20:00,30.13,30.16,30.11,30.16,172034.0,24.2669,24.2911,24.2508,24.2911,172034.0
2015-12-04 11:25:00,30.16,30.18,30.11,30.11,178204.0,24.2911,24.3072,24.2508,24.2508,178204.0
2015-12-04 11:30:00,30.11,30.14,30.1,30.13,112628.0,24.2508,24.2749,24.2427,24.2669,112628.0
2015-12-04 11:35:00,30.13,30.18,30.13,30.17,124270.0,24.2669,24.3072,24.2669,24.2991,124270.0
2015-12-04 11:40:00,30.17,30.17,30.13,30.15,84962.0,24.2991,24.2991,24.2669,24.283,84962.0
2015-12-04 11:45:00,30.15,30.16,30.1,30.1,202224.0,24.283,24.2911,24.2427,24.2427,202224.0
2015-12-04 11:50:00,30.11,30.14,30.1,30.11,111314.0,24.2508,24.2749,24.2427,24.2508,111314.0
2015-12-04 11:55:00,30.11,30.13,30.09,30.1,149232.0,24.2508,24.2669,24.2347,24.2427,149232.0
2015-12-04 12:00:00,30.1,30.11,30.07,30.07,137492.0,24.2427,24.2508,24.2186,24.2186,137492.0
2015-12-04 12:05:00,30.07,30.11,30.05,30.07,167484.0,24.2186,24.2508,24.2025,24.2186,167484.0
2015-12-04 12:10:00,30.07,30.1,30.07,30.09,82072.0,24.2186,24.2427,24.2186,24.2347,82072.0
2015-12-04 12:15:00,30.09,30.1,30.04,30.05,87892.0,24.2347,24.2427,24.1944,24.2025,87892.0
2015-12-04 12:20:00,30.05,30.09,30.05,30.09,74218.0,24.2025,24.2347,24.2025,24.2347,74218.0
2015-12-04 12:25:00,30.09,30.11,30.07,30.08,164554.0,24.2347,24.2508,24.2186,24.2266,164554.0
2015-12-04 12:30:00,30.08,30.19,30.08,30.18,155188.0,24.2266,24.3152,24.2266,24.3072,155188.0
2015-12-04 12:35:00,30.18,30.24,30.18,30.24,230014.0,24.3072,24.3555,24.3072,24.3555,230014.0
2015-12-04 12:40:00,30.24,30.27,30.22,30.25,134154.0,24.3555,24.3796,24.3394,24.3635,134154.0
2015-12-04 12:45:00,30.25,30.3,30.25,30.29,138542.0,24.3635,24.4038,24.3635,24.3958,138542.0
2015-12-04 12:50:00,30.29,30.35,30.29,30.32,131978.0,24.3958,24.4441,24.3958,24.4199,131978.0
2015-12-04 12:55:00,30.32,30.34,30.3,30.32,132820.0,24.4199,24.436,24.4038,24.4199,132820.0
2015-12-04 13:00:00,30.33,30.36,30.31,30.33,142892.0,24.428,24.4521,24.4119,24.428,142892.0
2015-12-04 13:05:00,30.33,30.4,30.33,30.39,211912.0,24.428,24.4844,24.428,24.4763,211912.0
2015-12-04 13:10:00,30.39,30.45,30.37,30.42,330850.0,24.4763,24.5246,24.4602,24.5005,330850.0
2015-12-04 13:15:00,30.42,30.43,30.39,30.4,144490.0,24.5005,24.5085,24.4763,24.4844,144490.0
2015-12-04 13:20:00,30.39,30.41,30.38,30.38,106682.0,24.4763,24.4924,24.4682,24.4682,106682.0
2015-12-04 13:25:00,30.38,30.42,30.38,30.41,193962.0,24.4682,24.5005,24.4682,24.4924,193962.0
2015-12-04 13:30:00,30.41,30.42,30.35,30.35,216784.0,24.4924,24.5005,24.4441,24.4441,216784.0
2015-12-04 13:35:00,30.35,30.37,30.34,30.37,173468.0,24.4441,24.4602,24.436,24.4602,173468.0
2015-12-04 13:40:00,30.36,30.42,30.36,30.41,141836.0,24.4521,24.5005,24.4521,24.4924,141836.0
2015-12-04 13:45:00,30.41,30.41,30.36,30.4,120804.0,24.4924,24.4924,24.4521,24.4844,120804.0
2015-12-04 13:50:00,30.4,30.45,30.4,30.45,164008.0,24.4844,24.5246,24.4844,24.5246,164008.0
2015-12-04 13:55:00,30.45,30.47,30.43,30.44,139264.0,24.5246,24.5407,24.5085,24.5166,139264.0
2015-12-04 14:00:00,30.44,30.45,30.41,30.43,221912.0,24.5166,24.5246,24.4924,24.5085,221912.0
2015-12-04 14:05:00,30.43,30.43,30.42,30.43,130336.0,24.5085,24.5085,24.5005,24.5085,130336.0
2015-12-04 14:10:00,30.42,30.43,30.4,30.4,93092.0,24.5005,24.5085,24.4844,24.4844,93092.0
2015-12-04 14:15:00,30.41,30.41,30.36,30.36,163118.0,24.4924,24.4924,24.4521,24.4521,163118.0
2015-12-04 14:20:00,30.36,30.37,30.33,30.33,175636.0,24.4521,24.4602,24.428,24.428,175636.0
2015-12-04 14:25:00,30.33,30.35,30.32,30.35,278054.0,24.428,24.4441,24.4199,24.4441,278054.0
2015-12-04 14:30:00,30.35,30.35,30.32,30.33,325398.0,24.4441,24.4441,24.4199,24.428,325398.0
2015-12-04 14:35:00,30.33,30.35,30.31,30.35,163570.0,24.428,24.4441,24.4119,24.4441,163570.0
2015-12-04 14:40:00,30.35,30.43,30.35,30.43,177754.0,24.4441,24.5085,24.4441,24.5085,177754.0
2015-12-04 14:45:00,30.43,30.48,30.41,30.46,161744.0,24.5085,24.5488,24.4924,24.5327,161744.0
2015-12-04 14:50:00,30.46,30.5,30.46,30.5,240884.0,24.5327,24.5649,24.5327,24.5649,240884.0
2015-12-04 14:55:00,30.5,30.5,30.47,30.5,187428.0,24.5649,24.5649,24.5407,24.5649,187428.0
2015-12-04 15:00:00,30.5,30.5,30.48,30.49,387640.0,24.5649,24.5649,24.5488,24.5568,387640.0
2015-12-04 15:05:00,30.48,30.54,30.47,30.54,235056.0,24.5488,24.5971,24.5407,24.5971,235056.0
2015-12-04 15:10:00,30.54,30.54,30.5,30.51,265126.0,24.5971,24.5971,24.5649,24.5729,265126.0
2015-12-04 15:15:00,30.51,30.51,30.48,30.48,229336.0,24.5729,24.5729,24.5488,24.5488,229336.0
2015-12-04 15:20:00,30.48,30.5,30.46,30.46,249880.0,24.5488,24.5649,24.5327,24.5327,249880.0
2015-12-04 15:25:00,30.46,30.5,30.45,30.49,270884.0,24.5327,24.5649,24.5246,24.5568,270884.0
2015-12-04 15:30:00,30.48,30.49,30.43,30.45,415608.0,24.5488,24.5568,24.5085,24.5246,415608.0
2015-12-04 15:35:00,30.45,30.46,30.4,30.41,287722.0,24.5246,24.5327,24.4844,24.4924,287722.0
2015-12-04 15:40:00,30.42,30.45,30.39,30.39,1025696.0,24.5005,24.5246,24.4763,24.4763,1025696.0
2015-12-04 15:45:00,30.39,30.4,30.37,30.38,420904.0,24.4763,24.4844,24.4602,24.4682,420904.0
2015-12-04 15:50:00,30.37,30.45,30.37,30.39,768556.0,24.4602,24.5246,24.4602,24.4763,768556.0
2015-12-04 15:55:00,30.39,30.39,30.36,30.36,1186074.0,24.4763,24.4763,24.4521,24.4521,1186074.0
2015-12-07 09:30:00,30.29,30.48,30.27,30.35,295704.0,24.3958,24.5488,24.3796,24.4441,295704.0
2015-12-07 09:35:00,30.36,30.38,30.26,30.29,366874.0,24.4521,24.4682,24.3716,24.3958,366874.0
2015-12-07 09:40:00,30.29,30.29,30.19,30.24,129096.0,24.3958,24.3958,24.3152,24.3555,129096.0
2015-12-07 09:45:00,30.24,30.28,30.22,30.23,108504.0,24.3555,24.3877,24.3394,24.3474,108504.0
2015-12-07 09:50:00,30.22,30.23,30.16,30.2,86174.0,24.3394,24.3474,24.2911,24.3233,86174.0
2015-12-07 09:55:00,30.2,30.25,30.18,30.21,88708.0,24.3233,24.3635,24.3072,24.3313,88708.0
2015-12-07 10:00:00,30.21,30.27,30.19,30.23,121302.0,24.3313,24.3796,24.3152,24.3474,121302.0
2015-12-07 10:05:00,30.23,30.24,30.21,30.23,72078.0,24.3474,24.3555,24.3313,24.3474,72078.0
2015-12-07 10:10:00,30.23,30.23,30.16,30.17,84722.0,24.3474,24.3474,24.2911,24.2991,84722.0
2015-12-07 10:15:00,30.16,30.18,30.16,30.18,63134.0,24.2911,24.3072,24.2911,24.3072,63134.0
2015-12-07 10:20:00,30.17,30.17,30.13,30.17,138492.0,24.2991,24.2991,24.2669,24.2991,138492.0
2015-12-07 10:25:00,30.17,30.17,30.11,30.13,272734.0,24.2991,24.2991,24.2508,24.2669,272734.0
2015-12-07 10:30:00,30.13,30.13,30.06,30.08,150104.0,24.2669,24.2669,24.2105,24.2266,150104.0
2015-12-07 10:35:00,30.08,30.09,30.05,30.08,91066.0,24.2266,24.2347,24.2025,24.2266,91066.0
2015-12-07 10:40:00,30.08,30.08,30.02,30.03,100870.0,24.2266,24.2266,24.1783,24.1864,100870.0
2015-12-07 10:45:00,30.03,30.04,29.98,30.0,470400.0,24.1864,24.1944,24.1461,24.1622,470400.0
2015-12-07 10:50:00,30.0,30.01,29.96,30.0,208422.0,24.1622,24.1702,24.13,24.1622,208422.0
2015-12-07 10:55:00,30.0,30.03,29.98,30.01,155808.0,24.1622,24.1864,24.1461,24.1702,155808.0
2015-12-07 11:00:00,30.02,30.04,30.0,30.0,349114.0,24.1783,24.1944,24.1622,24.1622,349114.0
2015-12-07 11:05:00,30.02,30.08,29.99,30.08,383976.0,24.1783,24.2266,24.1541,24.2266,383976.0
2015-12-07 11:10:00,30.08,30.08,30.03,30.03,172532.0,24.2266,24.2266,24.1864,24.1864,172532.0
2015-12-07 11:15:00,30.03,30.05,30.0,30.04,102262.0,24.1864,24.2025,24.1622,24.1944,102262.0
2015-12-07 11:20:00,30.04,30.06,30.0,30.01,150364.0,24.1944,24.2105,24.1622,24.1702,150364.0
2015-12-07 11:25:00,30.0,30.02,29.98,30.0,174238.0,24.1622,24.1783,24.1461,24.1622,174238.0
2015-12-07 11:30:00,30.0,30.03,29.99,30.03,191618.0,24.1622,24.1864,24.1541,24.1864,191618.0
2015-12-07 11:35:00,30.03,30.1,30.02,30.1,101266.0,24.1864,24.2427,24.1783,24.2427,101266.0
2015-12-07 11:40:00,30.1,30.14,30.09,30.13,151920.0,24.2427,24.2749,24.2347,24.2669,151920.0
2015-12-07 11:45:00,30.14,30.14,30.1,30.14,137838.0,24.2749,24.2749,24.2427,24.2749,137838.0
2015-12-07 11:50:00,30.14,30.16,30.13,30.15,132038.0,24.2749,24.2911,24.2669,24.283,132038.0
2015-12-07 11:55:00,30.16,30.16,30.12,30.13,156468.0,24.2911,24.2911,24.2588,24.2669,156468.0
2015-12-07 12:00:00,30.13,30.14,30.12,30.13,163672.0,24.2669,24.2749,24.2588,24.2669,163672.0
2015-12-07 12:05:00,30.13,30.16,30.1,30.1,120124.0,24.2669,24.2911,24.2427,24.2427,120124.0
2015-12-07 12:10:00,30.1,30.13,30.1,30.11,62292.0,24.2427,24.2669,24.2427,24.2508,62292.0
2015-12-07 12:15:00,30.11,30.14,30.11,30.13,76182.0,24.2508,24.2749,24.2508,24.2669,76182.0
2015-12-07 12:20:00,30.14,30.14,30.07,30.08,269112.0,24.2749,24.2749,24.2186,24.2266,269112.0
2015-12-07 12:25:00,30.07,30.08,30.05,30.07,153726.0,24.2186,24.2266,24.2025,24.2186,153726.0
2015-12-07 12:30:00,30.07,30.07,30.02,30.03,117382.0,24.2186,24.2186,24.1783,24.1864,117382.0
2015-12-07 12:35:00,30.03,30.04,30.02,30.03,67020.0,24.1864,24.1944,24.1783,24.1864,67020.0
2015-12-07 12:40:00,30.03,30.03,29.98,29.99,109398.0,24.1864,24.1864,24.1461,24.1541,109398.0
2015-12-07 12:45:00,29.99,30.01,29.98,29.98,137588.0,24.1541,24.1702,24.1461,24.1461,137588.0
2015-12-07 12:50:00,29.98,30.0,29.96,29.97,86140.0,24.1461,24.1622,24.13,24.138,86140.0
2015-12-07 12:55:00,29.97,30.0,29.95,30.0,79014.0,24.138,24.1622,24.1219,24.1622,79014.0
2015-12-07 13:00:00,30.0,30.0,29.96,29.97,48550.0,24.1622,24.1622,24.13,24.138,48550.0
2015-12-07 13:05:00,29.97,30.07,29.96,30.06,131840.0,24.138,24.2186,24.13,24.2105,131840.0
2015-12-07 13:10:00,30.06,30.06,29.97,29.98,86626.0,24.2105,24.2105,24.138,24.1461,86626.0
2015-12-07 13:15:00,29.98,30.01,29.97,30.0,96102.0,24.1461,24.1702,24.138,24.1622,96102.0
2015-12-07 13:20:00,30.0,30.03,29.98,30.02,145314.0,24.1622,24.1864,24.1461,24.1783,145314.0
2015-12-07 13:25:00,30.02,30.06,30.0,30.04,102498.0,24.1783,24.2105,24.1622,24.1944,102498.0
2015-12-07 13:30:00,30.04,30.07,30.02,30.06,168944.0,24.1944,24.2186,24.1783,24.2105,168944.0
2015-12-07 13:35:00,30.06,30.09,30.05,30.07,176552.0,24.2105,24.2347,24.2025,24.2186,176552.0
2015-12-07 13:40:00,30.06,30.06,30.0,30.01,69990.0,24.2105,24.2105,24.1622,24.1702,69990.0
2015-12-07 13:45:00,30.01,30.01,29.96,29.96,64910.0,24.1702,24.1702,24.13,24.13,64910.0
2015-12-07 13:50:00,29.96,29.98,29.94,29.95,42536.0,24.13,24.1461,24.1139,24.1219,42536.0
2015-12-07 13:55:00,29.94,30.04,29.93,30.04,68346.0,24.1139,24.1944,24.1058,24.1944,68346.0
2015-12-07 14:00:00,30.04,30.05,30.0,30.05,65512.0,24.1944,24.2025,24.1622,24.2025,65512.0
2015-12-07 14:05:00,30.05,30.11,30.05,30.1,188482.0,24.2025,24.2508,24.2025,24.2427,188482.0
2015-12-07 14:10:00,30.1,30.1,30.07,30.08,90586.0,24.2427,24.2427,24.2186,24.2266,90586.0
2015-12-07 14:15:00,30.08,30.08,30.04,30.06,54734.0,24.2266,24.2266,24.1944,24.2105,54734.0
2015-12-07 14:20:00,30.06,30.08,30.02,30.03,62946.0,24.2105,24.2266,24.1783,24.1864,62946.0
2015-12-07 14:25:00,30.03,30.05,30.02,30.04,108818.0,24.1864,24.2025,24.1783,24.1944,108818.0
2015-12-07 14:30:00,30.04,30.08,30.0,30.0,96642.0,24.1944,24.2266,24.1622,24.1622,96642.0
2015-12-07 14:35:00,30.01,30.03,30.0,30.03,48184.0,24.1702,24.1864,24.1622,24.1864,48184.0
2015-12-07 14:40:00,30.02,30.03,29.99,30.0,105820.0,24.1783,24.1864,24.1541,24.1622,105820.0
2015-12-07 14:45:00,30.0,30.03,29.98,30.0,71984.0,24.1622,24.1864,24.1461,24.1622,71984.0
2015-12-07 14:50:00,30.0,30.03,29.99,30.03,96284.0,24.1622,24.1864,24.1541,24.1864,96284.0
2015-12-07 14:55:00,30.02,30.03,29.96,29.97,179452.0,24.1783,24.1864,24.13,24.138,179452.0
2015-12-07 15:00:00,29.97,29.99,29.95,29.96,122828.0,24.138,24.1541,24.1219,24.13,122828.0
2015-12-07 15:05:00,29.96,30.0,29.93,29.99,111916.0,24.13,24.1622,24.1058,24.1541,111916.0
2015-12-07 15:10:00,29.98,29.99,29.96,29.97,98990.0,24.1461,24.1541,24.13,24.138,98990.0
2015-12-07 15:15:00,29.97,30.0,29.94,30.0,106276.0,24.138,24.1622,24.1139,24.1622,106276.0
2015-12-07 15:20:00,30.0,30.05,30.0,30.04,128368.0,24.1622,24.2025,24.1622,24.1944,128368.0
2015-12-07 15:25:00,30.04,30.09,30.04,30.08,158126.0,24.1944,24.2347,24.1944,24.2266,158126.0
2015-12-07 15:30:00,30.08,30.11,30.08,30.08,234382.0,24.2266,24.2508,24.2266,24.2266,234382.0
2015-12-07 15:35:00,30.08,30.08,30.03,30.05,137530.0,24.2266,24.2266,24.1864,24.2025,137530.0
2015-12-07 15:40:00,30.05,30.12,30.05,30.11,154360.0,24.2025,24.2588,24.2025,24.2508,154360.0
2015-12-07 15:45:00,30.11,30.18,30.11,30.17,205704.0,24.2508,24.3072,24.2508,24.2991,205704.0
2015-12-07 15:50:00,30.17,30.21,30.15,30.2,392252.0,24.2991,24.3313,24.283,24.3233,392252.0
2015-12-07 15:55:00,30.2,30.21,30.15,30.18,699438.0,24.3233,24.3313,24.283,24.3072,699438.0
2015-12-08 09:30:00,30.1,30.14,29.89,29.99,401746.0,24.2427,24.2749,24.0736,24.1541,401746.0
2015-12-08 09:35:00,29.98,30.01,29.91,29.92,255894.0,24.1461,24.1702,24.0897,24.0978,255894.0
2015-12-08 09:40:00,29.92,29.92,29.83,29.85,424776.0,24.0978,24.0978,24.0253,24.0414,424776.0
2015-12-08 09:45:00,29.85,29.9,29.79,29.81,1473206.0,24.0414,24.0816,23.9931,24.0092,1473206.0
2015-12-08 09:50:00,29.8,29.8,29.7,29.7,523644.0,24.0011,24.0011,23.9206,23.9206,523644.0
2015-12-08 09:55:00,29.7,29.7,29.53,29.54,496462.0,23.9206,23.9206,23.7836,23.7917,496462.0
2015-12-08 10:00:00,29.55,29.68,29.53,29.64,265798.0,23.7998,23.9045,23.7836,23.8722,265798.0
2015-12-08 10:05:00,29.63,29.73,29.63,29.71,308910.0,23.8642,23.9447,23.8642,23.9286,308910.0
2015-12-08 10:10:00,29.71,29.74,29.66,29.71,455650.0,23.9286,23.9528,23.8884,23.9286,455650.0
2015-12-08 10:15:00,29.71,29.72,29.59,29.59,318052.0,23.9286,23.9367,23.832,23.832,318052.0
2015-12-08 10:20:00,29.59,29.59,29.46,29.46,439874.0,23.832,23.832,23.7273,23.7273,439874.0
2015-12-08 10:25:00,29.46,29.46,29.41,29.43,780710.0,23.7273,23.7273,23.687,23.7031,780710.0
2015-12-08 10:30:00,29.42,29.51,29.39,29.5,844496.0,23.6951,23.7675,23.6709,23.7595,844496.0
2015-12-08 10:35:00,29.5,29.68,29.49,29.66,1471170.0,23.7595,23.9045,23.7514,23.8884,1471170.0
2015-12-08 10:40:00,29.66,29.78,29.66,29.78,405226.0,23.8884,23.985,23.8884,23.985,405226.0
2015-12-08 10:45:00,29.78,29.89,29.78,29.84,605886.0,23.985,24.0736,23.985,24.0333,605886.0
2015-12-08 10:50:00,29.84,29.84,29.71,29.72,325374.0,24.0333,24.0333,23.9286,23.9367,325374.0
2015-12-08 10:55:00,29.73,29.83,29.72,29.83,195978.0,23.9447,24.0253,23.9367,24.0253,195978.0
2015-12-08 11:00:00,29.83,29.98,29.81,29.97,265152.0,24.0253,24.1461,24.0092,24.138,265152.0
2015-12-08 11:05:00,29.97,30.01,29.93,29.99,161482.0,24.138,24.1702,24.1058,24.1541,161482.0
2015-12-08 11:10:00,30.0,30.03,29.93,30.02,235156.0,24.1622,24.1864,24.1058,24.1783,235156.0
2015-12-08 11:15:00,30.02,30.04,29.96,30.02,161516.0,24.1783,24.1944,24.13,24.1783,161516.0
2015-12-08 11:20:00,30.03,30.11,30.01,30.03,228792.0,24.1864,24.2508,24.1702,24.1864,228792.0
2015-12-08 11:25:00,30.02,30.06,29.99,30.0,236044.0,24.1783,24.2105,24.1541,24.1622,236044.0
2015-12-08 11:30:00,30.0,30.05,29.99,30.02,201300.0,24.1622,24.2025,24.1541,24.1783,201300.0
2015-12-08 11:35:00,30.02,30.02,29.95,29.98,146244.0,24.1783,24.1783,24.1219,24.1461,146244.0
2015-12-08 11:40:00,29.97,30.02,29.97,30.0,166394.0,24.138,24.1783,24.138,24.1622,166394.0
2015-12-08 11:45:00,30.0,30.0,29.97,29.98,247148.0,24.1622,24.1622,24.138,24.1461,247148.0
2015-12-08 11:50:00,29.98,29.98,29.9,29.97,143760.0,24.1461,24.1461,24.0816,24.138,143760.0
2015-12-08 11:55:00,29.98,30.02,29.97,30.02,86962.0,24.1461,24.1783,24.138,24.1783,86962.0
2015-12-08 12:00:00,30.01,30.02,29.95,29.95,113686.0,24.1702,24.1783,24.1219,24.1219,113686.0
2015-12-08 12:05:00,29.95,30.0,29.94,29.99,96594.0,24.1219,24.1622,24.1139,24.1541,96594.0
2015-12-08 12:10:00,29.99,30.0,29.96,29.96,85964.0,24.1541,24.1622,24.13,24.13,85964.0
2015-12-08 12:15:00,29.96,29.97,29.92,29.93,107822.0,24.13,24.138,24.0978,24.1058,107822.0
2015-12-08 12:20:00,29.93,29.97,29.92,29.97,99268.0,24.1058,24.138,24.0978,24.138,99268.0
2015-12-08 12:25:00,29.97,30.0,29.97,30.0,90794.0,24.138,24.1622,24.138,24.1622,90794.0
2015-12-08 12:30:00,29.99,29.99,29.91,29.93,179454.0,24.1541,24.1541,24.0897,24.1058,179454.0
2015-12-08 12:35:00,29.93,29.95,29.93,29.94,164842.0,24.1058,24.1219,24.1058,24.1139,164842.0
2015-12-08 12:40:00,29.94,29.95,29.9,29.9,130114.0,24.1139,24.1219,24.0816,24.0816,130114.0
2015-12-08 12:45:00,29.9,29.91,29.83,29.85,214212.0,24.0816,24.0897,24.0253,24.0414,214212.0
2015-12-08 12:50:00,29.85,29.97,29.85,29.97,98848.0,24.0414,24.138,24.0414,24.138,98848.0
2015-12-08 12:55:00,29.97,29.97,29.93,29.96,120912.0,24.138,24.138,24.1058,24.13,120912.0
2015-12-08 13:00:00,29.97,30.0,29.94,29.98,128866.0,24.138,24.1622,24.1139,24.1461,128866.0
2015-12-08 13:05:00,29.98,29.99,29.96,29.98,93230.0,24.1461,24.1541,24.13,24.1461,93230.0
2015-12-08 13:10:00,29.98,30.0,29.96,29.98,139766.0,24.1461,24.1622,24.13,24.1461,139766.0
2015-12-08 13:15:00,29.98,29.98,29.95,29.95,89934.0,24.1461,24.1461,24.1219,24.1219,89934.0
2015-12-08 13:20:00,29.95,29.96,29.92,29.93,126154.0,24.1219,24.13,24.0978,24.1058,126154.0
2015-12-08 13:25:00,29.93,29.98,29.92,29.98,310040.0,24.1058,24.1461,24.0978,24.1461,310040.0
2015-12-08 13:30:00,29.98,30.07,29.98,30.06,160634.0,24.1461,24.2186,24.1461,24.2105,160634.0
2015-12-08 13:35:00,30.06,30.1,30.06,30.08,459774.0,24.2105,24.2427,24.2105,24.2266,459774.0
2015-12-08 13:40:00,30.08,30.11,30.07,30.11,385834.0,24.2266,24.2508,24.2186,24.2508,385834.0
2015-12-08 13:45:00,30.11,30.11,30.07,30.08,178760.0,24.2508,24.2508,24.2186,24.2266,178760.0
2015-12-08 13:50:00,30.08,30.14,30.06,30.14,185586.0,24.2266,24.2749,24.2105,24.2749,185586.0
2015-12-08 13:55:00,30.14,30.14,30.07,30.09,263384.0,24.2749,24.2749,24.2186,24.2347,263384.0
2015-12-08 14:00:00,30.08,30.09,30.03,30.06,280430.0,24.2266,24.2347,24.1864,24.2105,280430.0
2015-12-08 14:05:00,30.07,30.08,30.04,30.06,255468.0,24.2186,24.2266,24.1944,24.2105,255468.0
2015-12-08 14:10:00,30.06,30.11,30.05,30.1,245706.0,24.2105,24.2508,24.2025,24.2427,245706.0
2015-12-08 14:15:00,30.1,30.11,30.08,30.1,108556.0,24.2427,24.2508,24.2266,24.2427,108556.0
2015-12-08 14:20:00,30.09,30.09,30.04,30.05,87164.0,24.2347,24.2347,24.1944,24.2025,87164.0
2015-12-08 14:25:00,30.04,30.04,30.0,30.02,74834.0,24.1944,24.1944,24.1622,24.1783,74834.0
2015-12-08 14:30:00,30.02,30.03,29.93,29.93,233682.0,24.1783,24.1864,24.1058,24.1058,233682.0
2015-12-08 14:35:00,29.94,29.96,29.92,29.93,267696.0,24.1139,24.13,24.0978,24.1058,267696.0
2015-12-08 14:40:00,29.92,29.92,29.84,29.86,312016.0,24.0978,24.0978,24.0333,24.0494,312016.0
2015-12-08 14:45:00,29.86,29.93,29.86,29.88,195816.0,24.0494,24.1058,24.0494,24.0655,195816.0
2015-12-08 14:50:00,29.88,29.89,29.86,29.86,148682.0,24.0655,24.0736,24.0494,24.0494,148682.0
2015-12-08 14:55:00,29.86,29.88,29.79,29.79,306826.0,24.0494,24.0655,23.9931,23.9931,306826.0
2015-12-08 15:00:00,29.79,29.88,29.76,29.78,416200.0,23.9931,24.0655,23.9689,23.985,416200.0
2015-12-08 15:05:00,29.78,29.83,29.78,29.8,347542.0,23.985,24.0253,23.985,24.0011,347542.0
2015-12-08 15:10:00,29.8,29.81,29.74,29.74,211824.0,24.0011,24.0092,23.9528,23.9528,211824.0
2015-12-08 15:15:00,29.75,29.75,29.68,29.68,403714.0,23.9608,23.9608,23.9045,23.9045,403714.0
2015-12-08 15:20:00,29.68,29.7,29.66,29.68,426632.0,23.9045,23.9206,23.8884,23.9045,426632.0
2015-12-08 15:25:00,29.68,29.69,29.62,29.63,599012.0,23.9045,23.9125,23.8561,23.8642,599012.0
2015-12-08 15:30:00,29.63,29.68,29.61,29.67,473168.0,23.8642,23.9045,23.8481,23.8964,473168.0
2015-12-08 15:35:00,29.66,29.69,29.65,29.68,340996.0,23.8884,23.9125,23.8803,23.9045,340996.0
2015-12-08 15:40:00,29.68,29.79,29.66,29.79,620486.0,23.9045,23.9931,23.8884,23.9931,620486.0
2015-12-08 15:45:00,29.79,29.8,29.75,29.79,369848.0,23.9931,24.0011,23.9608,23.9931,369848.0
2015-12-08 15:50:00,29.79,29.83,29.79,29.81,647580.0,23.9931,24.0253,23.9931,24.0092,647580.0
2015-12-08 15:55:00,29.81,29.82,29.75,29.77,919494.0,24.0092,24.0172,23.9608,23.9769,919494.0
2015-12-09 09:30:00,29.61,29.69,29.53,29.62,573260.0,23.8481,23.9125,23.7836,23.8561,573260.0
2015-12-09 09:35:00,29.62,29.76,29.61,29.71,310426.0,23.8561,23.9689,23.8481,23.9286,310426.0
2015-12-09 09:40:00,29.72,29.74,29.67,29.67,186216.0,23.9367,23.9528,23.8964,23.8964,186216.0
2015-12-09 09:45:00,29.66,29.7,29.63,29.68,294336.0,23.8884,23.9206,23.8642,23.9045,294336.0
2015-12-09 09:50:00,29.68,29.7,29.6,29.6,188242.0,23.9045,23.9206,23.84,23.84,188242.0
2015-12-09 09:55:00,29.6,29.61,29.5,29.5,501362.0,23.84,23.8481,23.7595,23.7595,501362.0
2015-12-09 10:00:00,29.51,29.58,29.5,29.55,405114.0,23.7675,23.8239,23.7595,23.7998,405114.0
2015-12-09 10:05:00,29.55,29.62,29.54,29.61,582008.0,23.7998,23.8561,23.7917,23.8481,582008.0
2015-12-09 10:10:00,29.61,29.72,29.61,29.65,403648.0,23.8481,23.9367,23.8481,23.8803,403648.0
2015-12-09 10:15:00,29.65,29.68,29.61,29.66,377766.0,23.8803,23.9045,23.8481,23.8884,377766.0
2015-12-09 10:20:00,29.66,29.69,29.61,29.61,259368.0,23.8884,23.9125,23.8481,23.8481,259368.0
2015-12-09 10:25:00,29.61,29.65,29.61,29.62,239108.0,23.8481,23.8803,23.8481,23.8561,239108.0
2015-12-09 10:30:00,29.63,29.77,29.63,29.74,385056.0,23.8642,23.9769,23.8642,23.9528,385056.0
2015-12-09 10:35:00,29.74,29.77,29.72,29.73,212524.0,23.9528,23.9769,23.9367,23.9447,212524.0
2015-12-09 10:40:00,29.73,29.75,29.72,29.74,241922.0,23.9447,23.9608,23.9367,23.9528,241922.0
2015-12-09 10:45:00,29.75,29.78,29.72,29.73,169550.0,23.9608,23.985,23.9367,23.9447,169550.0
2015-12-09 10:50:00,29.73,29.74,29.69,29.71,212462.0,23.9447,23.9528,23.9125,23.9286,212462.0
2015-12-09 10:55:00,29.71,29.75,29.7,29.71,357700.0,23.9286,23.9608,23.9206,23.9286,357700.0
2015-12-09 11:00:00,29.71,29.72,29.63,29.66,323694.0,23.9286,23.9367,23.8642,23.8884,323694.0
2015-12-09 11:05:00,29.66,29.69,29.61,29.61,161518.0,23.8884,23.9125,23.8481,23.8481,161518.0
2015-12-09 11:10:00,29.61,29.63,29.56,29.56,194100.0,23.8481,23.8642,23.8078,23.8078,194100.0
2015-12-09 11:15:00,29.56,29.58,29.49,29.49,261664.0,23.8078,23.8239,23.7514,23.7514,261664.0
2015-12-09 11:20:00,29.49,29.65,29.45,29.45,194234.0,23.7514,23.8803,23.7192,23.7192,194234.0
2015-12-09 11:25:00,29.45,29.46,29.4,29.42,183276.0,23.7192,23.7273,23.6789,23.6951,183276.0
2015-12-09 11:30:00,29.42,29.45,29.4,29.41,360184.0,23.6951,23.7192,23.6789,23.687,360184.0
2015-12-09 11:35:00,29.4,29.49,29.39,29.47,160146.0,23.6789,23.7514,23.6709,23.7353,160146.0
2015-12-09 11:40:00,29.48,29.49,29.4,29.4,185636.0,23.7434,23.7514,23.6789,23.6789,185636.0
2015-12-09 11:45:00,29.4,29.4,29.29,29.32,203804.0,23.6789,23.6789,23.5904,23.6145,203804.0
2015-12-09 11:50:00,29.32,29.36,29.31,29.35,162782.0,23.6145,23.6467,23.6065,23.6387,162782.0
2015-12-09 11:55:00,29.35,29.37,29.32,29.35,176472.0,23.6387,23.6548,23.6145,23.6387,176472.0
2015-12-09 12:00:00,29.35,29.43,29.35,29.4,289350.0,23.6387,23.7031,23.6387,23.6789,289350.0
2015-12-09 12:05:00,29.4,29.42,29.37,29.39,169662.0,23.6789,23.6951,23.6548,23.6709,169662.0
2015-12-09 12:10:00,29.39,29.41,29.36,29.36,129170.0,23.6709,23.687,23.6467,23.6467,129170.0
2015-12-09 12:15:00,29.36,29.39,29.31,29.31,123570.0,23.6467,23.6709,23.6065,23.6065,123570.0
2015-12-09 12:20:00,29.31,29.32,29.25,29.29,263512.0,23.6065,23.6145,23.5581,23.5904,263512.0
2015-12-09 12:25:00,29.29,29.3,29.22,29.23,252288.0,23.5904,23.5984,23.534,23.542,252288.0
2015-12-09 12:30:00,29.23,29.23,29.13,29.16,328354.0,23.542,23.542,23.4615,23.4856,328354.0
2015-12-09 12:35:00,29.16,29.17,29.1,29.1,252182.0,23.4856,23.4937,23.4373,23.4373,252182.0
2015-12-09 12:40:00,29.1,29.13,29.06,29.12,263012.0,23.4373,23.4615,23.4051,23.4534,263012.0
2015-12-09 12:45:00,29.11,29.15,29.11,29.11,195594.0,23.4454,23.4776,23.4454,23.4454,195594.0
2015-12-09 12:50:00,29.11,29.14,29.08,29.1,247442.0,23.4454,23.4695,23.4212,23.4373,247442.0
2015-12-09 12:55:00,29.1,29.1,29.05,29.07,252336.0,23.4373,23.4373,23.3971,23.4132,252336.0
2015-12-09 13:00:00,29.07,29.21,29.05,29.18,225792.0,23.4132,23.5259,23.3971,23.5018,225792.0
2015-12-09 13:05:00,29.18,29.18,29.04,29.14,174922.0,23.5018,23.5018,23.389,23.4695,174922.0
2015-12-09 13:10:00,29.14,29.18,29.11,29.16,167428.0,23.4695,23.5018,23.4454,23.4856,167428.0
2015-12-09 13:15:00,29.16,29.22,29.14,29.16,217354.0,23.4856,23.534,23.4695,23.4856,217354.0
2015-12-09 13:20:00,29.16,29.18,29.11,29.18,534252.0,23.4856,23.5018,23.4454,23.5018,534252.0
2015-12-09 13:25:00,29.17,29.19,29.12,29.19,308404.0,23.4937,23.5098,23.4534,23.5098,308404.0
2015-12-09 13:30:00,29.19,29.22,29.17,29.22,499194.0,23.5098,23.534,23.4937,23.534,499194.0
2015-12-09 13:35:00,29.22,29.23,29.18,29.21,1115964.0,23.534,23.542,23.5018,23.5259,1115964.0
2015-12-09 13:40:00,29.21,29.25,29.15,29.16,185208.0,23.5259,23.5581,23.4776,23.4856,185208.0
2015-12-09 13:45:00,29.16,29.2,29.14,29.19,154742.0,23.4856,23.5179,23.4695,23.5098,154742.0
2015-12-09 13:50:00,29.18,29.25,29.18,29.23,374908.0,23.5018,23.5581,23.5018,23.542,374908.0
2015-12-09 13:55:00,29.23,29.24,29.18,29.19,215314.0,23.542,23.5501,23.5018,23.5098,215314.0
2015-12-09 14:00:00,29.19,29.2,29.16,29.2,174040.0,23.5098,23.5179,23.4856,23.5179,174040.0
2015-12-09 14:05:00,29.19,29.22,29.19,29.19,109666.0,23.5098,23.534,23.5098,23.5098,109666.0
2015-12-09 14:10:00,29.18,29.23,29.18,29.23,138984.0,23.5018,23.542,23.5018,23.542,138984.0
2015-12-09 14:15:00,29.23,29.25,29.21,29.23,139176.0,23.542,23.5581,23.5259,23.542,139176.0
2015-12-09 14:20:00,29.22,29.23,29.14,29.15,167656.0,23.534,23.542,23.4695,23.4776,167656.0
2015-12-09 14:25:00,29.15,29.16,29.1,29.14,169866.0,23.4776,23.4856,23.4373,23.4695,169866.0
2015-12-09 14:30:00,29.14,29.16,29.13,29.15,139330.0,23.4695,23.4856,23.4615,23.4776,139330.0
2015-12-09 14:35:00,29.14,29.18,29.13,29.17,127464.0,23.4695,23.5018,23.4615,23.4937,127464.0
2015-12-09 14:40:00,29.18,29.2,29.16,29.17,176422.0,23.5018,23.5179,23.4856,23.4937,176422.0
2015-12-09 14:45:00,29.17,29.17,29.1,29.11,196924.0,23.4937,23.4937,23.4373,23.4454,196924.0
2015-12-09 14:50:00,29.11,29.14,29.1,29.14,113380.0,23.4454,23.4695,23.4373,23.4695,113380.0
2015-12-09 14:55:00,29.14,29.14,29.08,29.09,187522.0,23.4695,23.4695,23.4212,23.4293,187522.0
2015-12-09 15:00:00,29.09,29.21,29.08,29.19,207584.0,23.4293,23.5259,23.4212,23.5098,207584.0
2015-12-09 15:05:00,29.18,29.18,29.14,29.18,158808.0,23.5018,23.5018,23.4695,23.5018,158808.0
2015-12-09 15:10:00,29.18,29.18,29.14,29.15,183770.0,23.5018,23.5018,23.4695,23.4776,183770.0
2015-12-09 15:15:00,29.15,29.16,29.11,29.13,243230.0,23.4776,23.4856,23.4454,23.4615,243230.0
2015-12-09 15:20:00,29.13,29.25,29.13,29.22,225620.0,23.4615,23.5581,23.4615,23.534,225620.0
2015-12-09 15:25:00,29.22,29.26,29.21,29.23,271332.0,23.534,23.5662,23.5259,23.542,271332.0
2015-12-09 15:30:00,29.23,29.29,29.22,29.25,250342.0,23.542,23.5904,23.534,23.5581,250342.0
2015-12-09 15:35:00,29.25,29.32,29.24,29.27,522782.0,23.5581,23.6145,23.5501,23.5742,522782.0
2015-12-09 15:40:00,29.27,29.31,29.27,29.28,437758.0,23.5742,23.6065,23.5742,23.5823,437758.0
2015-12-09 15:45:00,29.27,29.29,29.2,29.2,433250.0,23.5742,23.5904,23.5179,23.5179,433250.0
2015-12-09 15:50:00,29.2,29.25,29.2,29.25,495130.0,23.5179,23.5581,23.5179,23.5581,495130.0
2015-12-09 15:55:00,29.25,29.31,29.24,29.3,889492.0,23.5581,23.6065,23.5501,23.5984,889492.0
2015-12-10 09:30:00,29.1,29.48,29.1,29.44,443780.0,23.4373,23.7434,23.4373,23.7112,443780.0
2015-12-10 09:35:00,29.43,29.57,29.4,29.53,433786.0,23.7031,23.8159,23.6789,23.7836,433786.0
2015-12-10 09:40:00,29.53,29.65,29.5,29.65,264766.0,23.7836,23.8803,23.7595,23.8803,264766.0
2015-12-10 09:45:00,29.65,29.72,29.64,29.64,359990.0,23.8803,23.9367,23.8722,23.8722,359990.0
2015-12-10 09:50:00,29.64,29.66,29.6,29.64,470784.0,23.8722,23.8884,23.84,23.8722,470784.0
2015-12-10 09:55:00,29.64,29.66,29.59,29.61,308998.0,23.8722,23.8884,23.832,23.8481,308998.0
2015-12-10 10:00:00,29.61,29.7,29.61,29.61,339614.0,23.8481,23.9206,23.8481,23.8481,339614.0
2015-12-10 10:05:00,29.62,29.62,29.48,29.5,369924.0,23.8561,23.8561,23.7434,23.7595,369924.0
2015-12-10 10:10:00,29.5,29.51,29.44,29.5,223740.0,23.7595,23.7675,23.7112,23.7595,223740.0
2015-12-10 10:15:00,29.5,29.61,29.49,29.58,239002.0,23.7595,23.8481,23.7514,23.8239,239002.0
2015-12-10 10:20:00,29.59,29.61,29.58,29.59,677710.0,23.832,23.8481,23.8239,23.832,677710.0
2015-12-10 10:25:00,29.59,29.65,29.58,29.63,321016.0,23.832,23.8803,23.8239,23.8642,321016.0
2015-12-10 10:30:00,29.63,29.66,29.6,29.61,196998.0,23.8642,23.8884,23.84,23.8481,196998.0
2015-12-10 10:35:00,29.61,29.75,29.53,29.74,623314.0,23.8481,23.9608,23.7836,23.9528,623314.0
2015-12-10 10:40:00,29.74,29.83,29.74,29.82,429778.0,23.9528,24.0253,23.9528,24.0172,429778.0
2015-12-10 10:45:00,29.82,29.83,29.79,29.82,260374.0,24.0172,24.0253,23.9931,24.0172,260374.0
2015-12-10 10:50:00,29.82,29.83,29.8,29.82,133032.0,24.0172,24.0253,24.0011,24.0172,133032.0
2015-12-10 10:55:00,29.83,29.83,29.78,29.8,219396.0,24.0253,24.0253,23.985,24.0011,219396.0
2015-12-10 11:00:00,29.79,29.86,29.79,29.85,230482.0,23.9931,24.0494,23.9931,24.0414,230482.0
2015-12-10 11:05:00,29.85,29.88,29.81,29.82,199224.0,24.0414,24.0655,24.0092,24.0172,199224.0
2015-12-10 11:10:00,29.82,29.87,29.81,29.84,173550.0,24.0172,24.0575,24.0092,24.0333,173550.0
2015-12-10 11:15:00,29.84,29.88,29.83,29.86,151234.0,24.0333,24.0655,24.0253,24.0494,151234.0
2015-12-10 11:20:00,29.86,29.93,29.86,29.88,154208.0,24.0494,24.1058,24.0494,24.0655,154208.0
2015-12-10 11:25:00,29.89,29.93,29.87,29.88,134486.0,24.0736,24.1058,24.0575,24.0655,134486.0
2015-12-10 11:30:00,29.87,29.87,29.81,29.84,213248.0,24.0575,24.0575,24.0092,24.0333,213248.0
2015-12-10 11:35:00,29.84,29.88,29.84,29.88,112112.0,24.0333,24.0655,24.0333,24.0655,112112.0
2015-12-10 11:40:00,29.88,29.9,29.86,29.87,145492.0,24.0655,24.0816,24.0494,24.0575,145492.0
2015-12-10 11:45:00,29.88,29.89,29.83,29.87,156592.0,24.0655,24.0736,24.0253,24.0575,156592.0
2015-12-10 11:50:00,29.87,29.9,29.86,29.87,258560.0,24.0575,24.0816,24.0494,24.0575,258560.0
2015-12-10 11:55:00,29.86,29.9,29.83,29.87,263026.0,24.0494,24.0816,24.0253,24.0575,263026.0
2015-12-10 12:00:00,29.86,29.9,29.84,29.86,490970.0,24.0494,24.0816,24.0333,24.0494,490970.0
2015-12-10 12:05:00,29.86,29.86,29.8,29.83,276482.0,24.0494,24.0494,24.0011,24.0253,276482.0
2015-12-10 12:10:00,29.83,29.83,29.76,29.77,405066.0,24.0253,24.0253,23.9689,23.9769,405066.0
2015-12-10 12:15:00,29.77,29.81,29.76,29.79,163058.0,23.9769,24.0092,23.9689,23.9931,163058.0
2015-12-10 12:20:00,29.79,29.85,29.78,29.83,111656.0,23.9931,24.0414,23.985,24.0253,111656.0
2015-12-10 12:25:00,29.83,29.85,29.83,29.83,76490.0,24.0253,24.0414,24.0253,24.0253,76490.0
2015-12-10 12:30:00,29.83,29.85,29.81,29.83,150078.0,24.0253,24.0414,24.0092,24.0253,150078.0
2015-12-10 12:35:00,29.84,29.88,29.83,29.85,141016.0,24.0333,24.0655,24.0253,24.0414,141016.0
2015-12-10 12:40:00,29.85,29.91,29.85,29.9,149770.0,24.0414,24.0897,24.0414,24.0816,149770.0
2015-12-10 12:45:00,29.9,29.91,29.86,29.89,136360.0,24.0816,24.0897,24.0494,24.0736,136360.0
2015-12-10 12:50:00,29.89,29.91,29.86,29.91,107004.0,24.0736,24.0897,24.0494,24.0897,107004.0
2015-12-10 12:55:00,29.91,29.97,29.91,29.93,265976.0,24.0897,24.138,24.0897,24.1058,265976.0
2015-12-10 13:00:00,29.94,29.95,29.89,29.9,147774.0,24.1139,24.1219,24.0736,24.0816,147774.0
2015-12-10 13:05:00,29.9,29.91,29.86,29.9,324280.0,24.0816,24.0897,24.0494,24.0816,324280.0
2015-12-10 13:10:00,29.9,29.91,29.83,29.85,113472.0,24.0816,24.0897,24.0253,24.0414,113472.0
2015-12-10 13:15:00,29.85,29.9,29.83,29.89,172056.0,24.0414,24.0816,24.0253,24.0736,172056.0
2015-12-10 13:20:00,29.89,29.95,29.89,29.89,165822.0,24.0736,24.1219,24.0736,24.0736,165822.0
2015-12-10 13:25:00,29.89,29.9,29.84,29.84,95300.0,24.0736,24.0816,24.0333,24.0333,95300.0
2015-12-10 13:30:00,29.84,29.89,29.83,29.86,136520.0,24.0333,24.0736,24.0253,24.0494,136520.0
2015-12-10 13:35:00,29.86,29.9,29.85,29.9,101726.0,24.0494,24.0816,24.0414,24.0816,101726.0
2015-12-10 13:40:00,29.89,29.9,29.84,29.86,83716.0,24.0736,24.0816,24.0333,24.0494,83716.0
2015-12-10 13:45:00,29.86,29.89,29.85,29.89,94324.0,24.0494,24.0736,24.0414,24.0736,94324.0
2015-12-10 13:50:00,29.89,29.93,29.88,29.93,177622.0,24.0736,24.1058,24.0655,24.1058,177622.0
2015-12-10 13:55:00,29.93,29.95,29.92,29.93,182474.0,24.1058,24.1219,24.0978,24.1058,182474.0
2015-12-10 14:00:00,29.92,30.0,29.92,30.0,439034.0,24.0978,24.1622,24.0978,24.1622,439034.0
2015-12-10 14:05:00,30.0,30.01,29.98,30.01,258190.0,24.1622,24.1702,24.1461,24.1702,258190.0
2015-12-10 14:10:00,30.02,30.02,29.98,30.0,249668.0,24.1783,24.1783,24.1461,24.1622,249668.0
2015-12-10 14:15:00,30.0,30.04,30.0,30.02,178802.0,24.1622,24.1944,24.1622,24.1783,178802.0
2015-12-10 14:20:00,30.02,30.06,30.02,30.06,137792.0,24.1783,24.2105,24.1783,24.2105,137792.0
2015-12-10 14:25:00,30.06,30.13,30.06,30.11,199534.0,24.2105,24.2669,24.2105,24.2508,199534.0
2015-12-10 14:30:00,30.11,30.14,30.05,30.06,182848.0,24.2508,24.2749,24.2025,24.2105,182848.0
2015-12-10 14:35:00,30.06,30.08,30.03,30.04,198038.0,24.2105,24.2266,24.1864,24.1944,198038.0
2015-12-10 14:40:00,30.04,30.11,30.04,30.11,240580.0,24.1944,24.2508,24.1944,24.2508,240580.0
2015-12-10 14:45:00,30.11,30.12,30.07,30.07,144766.0,24.2508,24.2588,24.2186,24.2186,144766.0
2015-12-10 14:50:00,30.07,30.08,30.03,30.05,170236.0,24.2186,24.2266,24.1864,24.2025,170236.0
2015-12-10 14:55:00,30.05,30.07,30.04,30.05,159106.0,24.2025,24.2186,24.1944,24.2025,159106.0
2015-12-10 15:00:00,30.05,30.06,29.98,29.99,389428.0,24.2025,24.2105,24.1461,24.1541,389428.0
2015-12-10 15:05:00,29.99,29.99,29.96,29.97,162294.0,24.1541,24.1541,24.13,24.138,162294.0
2015-12-10 15:10:00,29.97,29.98,29.91,29.91,393582.0,24.138,24.1461,24.0897,24.0897,393582.0
2015-12-10 15:15:00,29.91,29.95,29.88,29.9,513756.0,24.0897,24.1219,24.0655,24.0816,513756.0
2015-12-10 15:20:00,29.9,29.9,29.87,29.88,330824.0,24.0816,24.0816,24.0575,24.0655,330824.0
2015-12-10 15:25:00,29.88,29.88,29.82,29.83,614986.0,24.0655,24.0655,24.0172,24.0253,614986.0
2015-12-10 15:30:00,29.83,29.86,29.82,29.86,362150.0,24.0253,24.0494,24.0172,24.0494,362150.0
2015-12-10 15:35:00,29.85,29.87,29.83,29.84,241080.0,24.0414,24.0575,24.0253,24.0333,241080.0
2015-12-10 15:40:00,29.84,29.89,29.82,29.83,402084.0,24.0333,24.0736,24.0172,24.0253,402084.0
2015-12-10 15:45:00,29.83,29.86,29.82,29.84,414186.0,24.0253,24.0494,24.0172,24.0333,414186.0
2015-12-10 15:50:00,29.84,29.85,29.81,29.84,707552.0,24.0333,24.0414,24.0092,24.0333,707552.0
2015-12-10 15:55:00,29.84,29.86,29.81,29.84,1048654.0,24.0333,24.0494,24.0092,24.0333,1048654.0
2015-12-11 09:30:00,29.43,29.49,29.3,29.49,727378.0,23.7031,23.7514,23.5984,23.7514,727378.0
2015-12-11 09:35:00,29.49,29.62,29.48,29.53,622206.0,23.7514,23.8561,23.7434,23.7836,622206.0
2015-12-11 09:40:00,29.53,29.64,29.5,29.64,412594.0,23.7836,23.8722,23.7595,23.8722,412594.0
2015-12-11 09:45:00,29.63,29.63,29.53,29.55,483750.0,23.8642,23.8642,23.7836,23.7998,483750.0
2015-12-11 09:50:00,29.56,29.56,29.49,29.5,467532.0,23.8078,23.8078,23.7514,23.7595,467532.0
2015-12-11 09:55:00,29.5,29.55,29.5,29.52,188630.0,23.7595,23.7998,23.7595,23.7756,188630.0
2015-12-11 10:00:00,29.51,29.65,29.47,29.65,293700.0,23.7675,23.8803,23.7353,23.8803,293700.0
2015-12-11 10:05:00,29.64,29.72,29.64,29.72,610110.0,23.8722,23.9367,23.8722,23.9367,610110.0
2015-12-11 10:10:00,29.72,29.78,29.68,29.71,330804.0,23.9367,23.985,23.9045,23.9286,330804.0
2015-12-11 10:15:00,29.72,29.72,29.61,29.64,296406.0,23.9367,23.9367,23.8481,23.8722,296406.0
2015-12-11 10:20:00,29.64,29.66,29.62,29.66,296870.0,23.8722,23.8884,23.8561,23.8884,296870.0
2015-12-11 10:25:00,29.66,29.74,29.65,29.72,199846.0,23.8884,23.9528,23.8803,23.9367,199846.0
2015-12-11 10:30:00,29.72,29.79,29.72,29.74,517578.0,23.9367,23.9931,23.9367,23.9528,517578.0
2015-12-11 10:35:00,29.75,29.75,29.65,29.67,344414.0,23.9608,23.9608,23.8803,23.8964,344414.0
2015-12-11 10:40:00,29.67,29.72,29.64,29.64,217610.0,23.8964,23.9367,23.8722,23.8722,217610.0
2015-12-11 10:45:00,29.64,29.65,29.62,29.63,414898.0,23.8722,23.8803,23.8561,23.8642,414898.0
2015-12-11 10:50:00,29.63,29.64,29.6,29.63,673114.0,23.8642,23.8722,23.84,23.8642,673114.0
2015-12-11 10:55:00,29.63,29.63,29.59,29.61,478712.0,23.8642,23.8642,23.832,23.8481,478712.0
2015-12-11 11:00:00,29.61,29.61,29.52,29.53,531616.0,23.8481,23.8481,23.7756,23.7836,531616.0
2015-12-11 11:05:00,29.52,29.61,29.52,29.6,349244.0,23.7756,23.8481,23.7756,23.84,349244.0
2015-12-11 11:10:00,29.6,29.61,29.55,29.59,258894.0,23.84,23.8481,23.7998,23.832,258894.0
2015-12-11 11:15:00,29.59,29.64,29.56,29.64,301606.0,23.832,23.8722,23.8078,23.8722,301606.0
2015-12-11 11:20:00,29.64,29.64,29.56,29.57,214776.0,23.8722,23.8722,23.8078,23.8159,214776.0
2015-12-11 11:25:00,29.57,29.57,29.5,29.51,376862.0,23.8159,23.8159,23.7595,23.7675,376862.0
2015-12-11 11:30:00,29.51,29.51,29.49,29.49,237262.0,23.7675,23.7675,23.7514,23.7514,237262.0
2015-12-11 11:35:00,29.48,29.51,29.45,29.48,239214.0,23.7434,23.7675,23.7192,23.7434,239214.0
2015-12-11 11:40:00,29.48,29.51,29.47,29.49,181754.0,23.7434,23.7675,23.7353,23.7514,181754.0
2015-12-11 11:45:00,29.49,29.49,29.44,29.45,262594.0,23.7514,23.7514,23.7112,23.7192,262594.0
2015-12-11 11:50:00,29.44,29.45,29.4,29.42,162348.0,23.7112,23.7192,23.6789,23.6951,162348.0
2015-12-11 11:55:00,29.41,29.41,29.35,29.35,248776.0,23.687,23.687,23.6387,23.6387,248776.0
2015-12-11 12:00:00,29.36,29.37,29.32,29.34,286006.0,23.6467,23.6548,23.6145,23.6306,286006.0
2015-12-11 12:05:00,29.33,29.34,29.21,29.22,253028.0,23.6226,23.6306,23.5259,23.534,253028.0
2015-12-11 12:10:00,29.21,29.24,29.18,29.2,207412.0,23.5259,23.5501,23.5018,23.5179,207412.0
2015-12-11 12:15:00,29.2,29.2,29.11,29.16,252706.0,23.5179,23.5179,23.4454,23.4856,252706.0
2015-12-11 12:20:00,29.16,29.19,29.11,29.14,205706.0,23.4856,23.5098,23.4454,23.4695,205706.0
2015-12-11 12:25:00,29.15,29.15,29.04,29.07,859256.0,23.4776,23.4776,23.389,23.4132,859256.0
2015-12-11 12:30:00,29.07,29.08,29.03,29.06,315498.0,23.4132,23.4212,23.3809,23.4051,315498.0
2015-12-11 12:35:00,29.06,29.11,29.06,29.1,582578.0,23.4051,23.4454,23.4051,23.4373,582578.0
2015-12-11 12:40:00,29.1,29.15,29.1,29.15,1174308.0,23.4373,23.4776,23.4373,23.4776,1174308.0
2015-12-11 12:45:00,29.15,29.17,29.14,29.15,302356.0,23.4776,23.4937,23.4695,23.4776,302356.0
2015-12-11 12:50:00,29.15,29.16,29.04,29.06,317908.0,23.4776,23.4856,23.389,23.4051,317908.0
2015-12-11 12:55:00,29.06,29.13,29.06,29.13,204762.0,23.4051,23.4615,23.4051,23.4615,204762.0
2015-12-11 13:00:00,29.13,29.16,29.11,29.13,241284.0,23.4615,23.4856,23.4454,23.4615,241284.0
2015-12-11 13:05:00,29.13,29.14,29.1,29.11,213746.0,23.4615,23.4695,23.4373,23.4454,213746.0
2015-12-11 13:10:00,29.11,29.15,29.1,29.15,262602.0,23.4454,23.4776,23.4373,23.4776,262602.0
2015-12-11 13:15:00,29.14,29.18,29.12,29.17,485222.0,23.4695,23.5018,23.4534,23.4937,485222.0
2015-12-11 13:20:00,29.17,29.18,29.15,29.15,472842.0,23.4937,23.5018,23.4776,23.4776,472842.0
2015-12-11 13:25:00,29.15,29.15,29.12,29.13,542114.0,23.4776,23.4776,23.4534,23.4615,542114.0
2015-12-11 13:30:00,29.12,29.16,29.12,29.16,361012.0,23.4534,23.4856,23.4534,23.4856,361012.0
2015-12-11 13:35:00,29.16,29.18,29.15,29.16,129808.0,23.4856,23.5018,23.4776,23.4856,129808.0
2015-12-11 13:40:00,29.16,29.2,29.11,29.16,242644.0,23.4856,23.5179,23.4454,23.4856,242644.0
2015-12-11 13:45:00,29.16,29.19,29.14,29.15,192574.0,23.4856,23.5098,23.4695,23.4776,192574.0
2015-12-11 13:50:00,29.15,29.19,29.14,29.16,157468.0,23.4776,23.5098,23.4695,23.4856,157468.0
2015-12-11 13:55:00,29.15,29.18,29.13,29.13,174222.0,23.4776,23.5018,23.4615,23.4615,174222.0
2015-12-11 14:00:00,29.14,29.19,29.13,29.16,364164.0,23.4695,23.5098,23.4615,23.4856,364164.0
2015-12-11 14:05:00,29.16,29.17,29.14,29.15,148404.0,23.4856,23.4937,23.4695,23.4776,148404.0
2015-12-11 14:10:00,29.15,29.2,29.15,29.18,247636.0,23.4776,23.5179,23.4776,23.5018,247636.0
2015-12-11 14:15:00,29.18,29.25,29.17,29.22,511964.0,23.5018,23.5581,23.4937,23.534,511964.0
2015-12-11 14:20:00,29.22,29.22,29.12,29.13,271470.0,23.534,23.534,23.4534,23.4615,271470.0
2015-12-11 14:25:00,29.13,29.14,29.11,29.11,145274.0,23.4615,23.4695,23.4454,23.4454,145274.0
2015-12-11 14:30:00,29.11,29.15,29.09,29.13,190514.0,23.4454,23.4776,23.4293,23.4615,190514.0
2015-12-11 14:35:00,29.13,29.17,29.12,29.17,121296.0,23.4615,23.4937,23.4534,23.4937,121296.0
2015-12-11 14:40:00,29.17,29.2,29.14,29.18,248876.0,23.4937,23.5179,23.4695,23.5018,248876.0
2015-12-11 14:45:00,29.18,29.19,29.17,29.18,206140.0,23.5018,23.5098,23.4937,23.5018,206140.0
2015-12-11 14:50:00,29.18,29.22,29.17,29.22,359366.0,23.5018,23.534,23.4937,23.534,359366.0
2015-12-11 14:55:00,29.22,29.22,29.16,29.16,179106.0,23.534,23.534,23.4856,23.4856,179106.0
2015-12-11 15:00:00,29.16,29.18,29.15,29.15,227220.0,23.4856,23.5018,23.4776,23.4776,227220.0
2015-12-11 15:05:00,29.15,29.15,29.06,29.07,217306.0,23.4776,23.4776,23.4051,23.4132,217306.0
2015-12-11 15:10:00,29.07,29.1,29.05,29.07,272538.0,23.4132,23.4373,23.3971,23.4132,272538.0
2015-12-11 15:15:00,29.07,29.09,29.02,29.02,309940.0,23.4132,23.4293,23.3729,23.3729,309940.0
2015-12-11 15:20:00,29.02,29.02,28.98,28.99,427182.0,23.3729,23.3729,23.3407,23.3487,427182.0
2015-12-11 15:25:00,29.0,29.06,28.99,29.05,389970.0,23.3568,23.4051,23.3487,23.3971,389970.0
2015-12-11 15:30:00,29.05,29.07,29.01,29.07,383482.0,23.3971,23.4132,23.3648,23.4132,383482.0
2015-12-11 15:35:00,29.07,29.1,29.02,29.02,434916.0,23.4132,23.4373,23.3729,23.3729,434916.0
2015-12-11 15:40:00,29.03,29.07,29.0,29.04,356256.0,23.3809,23.4132,23.3568,23.389,356256.0
2015-12-11 15:45:00,29.05,29.11,29.03,29.06,661000.0,23.3971,23.4454,23.3809,23.4051,661000.0
2015-12-11 15:50:00,29.06,29.08,28.98,28.99,1258776.0,23.4051,23.4212,23.3407,23.3487,1258776.0
2015-12-11 15:55:00,28.99,29.02,28.97,28.99,1864336.0,23.3487,23.3729,23.3326,23.3487,1864336.0
2015-12-14 09:30:00,28.94,28.96,28.37,28.68,1691826.0,23.3085,23.3246,22.8494,23.0991,1691826.0
2015-12-14 09:35:00,28.68,28.85,28.68,28.78,869018.0,23.0991,23.236,23.0991,23.1796,869018.0
2015-12-14 09:40:00,28.78,28.94,28.74,28.81,655982.0,23.1796,23.3085,23.1474,23.2038,655982.0
2015-12-14 09:45:00,28.81,28.81,28.62,28.68,681028.0,23.2038,23.2038,23.0507,23.0991,681028.0
2015-12-14 09:50:00,28.68,28.73,28.62,28.65,480490.0,23.0991,23.1393,23.0507,23.0749,480490.0
2015-12-14 09:55:00,28.65,28.71,28.6,28.63,638904.0,23.0749,23.1232,23.0346,23.0588,638904.0
2015-12-14 10:00:00,28.63,28.75,28.63,28.71,1199244.0,23.0588,23.1554,23.0588,23.1232,1199244.0
2015-12-14 10:05:00,28.71,28.75,28.7,28.71,527248.0,23.1232,23.1554,23.1152,23.1232,527248.0
2015-12-14 10:10:00,28.71,28.71,28.55,28.56,987792.0,23.1232,23.1232,22.9944,23.0024,987792.0
2015-12-14 10:15:00,28.56,28.75,28.48,28.48,1618172.0,23.0024,23.1554,22.938,22.938,1618172.0
2015-12-14 10:20:00,28.48,28.48,28.38,28.42,488502.0,22.938,22.938,22.8574,22.8896,488502.0
2015-12-14 10:25:00,28.42,28.45,28.32,28.35,679186.0,22.8896,22.9138,22.8091,22.8333,679186.0
2015-12-14 10:30:00,28.35,28.5,28.34,28.48,440848.0,22.8333,22.9541,22.8252,22.938,440848.0
2015-12-14 10:35:00,28.48,28.54,28.46,28.5,408418.0,22.938,22.9863,22.9219,22.9541,408418.0
2015-12-14 10:40:00,28.5,28.52,28.46,28.5,426062.0,22.9541,22.9702,22.9219,22.9541,426062.0
2015-12-14 10:45:00,28.5,28.5,28.4,28.4,454780.0,22.9541,22.9541,22.8735,22.8735,454780.0
2015-12-14 10:50:00,28.41,28.41,28.32,28.34,539170.0,22.8816,22.8816,22.8091,22.8252,539170.0
2015-12-14 10:55:00,28.34,28.5,28.34,28.5,629624.0,22.8252,22.9541,22.8252,22.9541,629624.0
2015-12-14 11:00:00,28.5,28.5,28.32,28.4,636744.0,22.9541,22.9541,22.8091,22.8735,636744.0
2015-12-14 11:05:00,28.4,28.4,28.33,28.33,495498.0,22.8735,22.8735,22.8172,22.8172,495498.0
2015-12-14 11:10:00,28.33,28.41,28.31,28.41,701792.0,22.8172,22.8816,22.8011,22.8816,701792.0
2015-12-14 11:15:00,28.4,28.41,28.26,28.29,333832.0,22.8735,22.8816,22.7608,22.7849,333832.0
2015-12-14 11:20:00,28.29,28.36,28.29,28.32,268330.0,22.7849,22.8413,22.7849,22.8091,268330.0
2015-12-14 11:25:00,28.32,28.33,28.27,28.27,302416.0,22.8091,22.8172,22.7688,22.7688,302416.0
2015-12-14 11:30:00,28.27,28.27,28.21,28.21,437596.0,22.7688,22.7688,22.7205,22.7205,437596.0
2015-12-14 11:35:00,28.21,28.25,28.15,28.18,452382.0,22.7205,22.7527,22.6722,22.6963,452382.0
2015-12-14 11:40:00,28.18,28.27,28.15,28.23,441102.0,22.6963,22.7688,22.6722,22.7366,441102.0
2015-12-14 11:45:00,28.23,28.23,28.15,28.15,658254.0,22.7366,22.7366,22.6722,22.6722,658254.0
2015-12-14 11:50:00,28.15,28.22,28.1,28.21,442130.0,22.6722,22.7286,22.6319,22.7205,442130.0
2015-12-14 11:55:00,28.21,28.29,28.21,28.27,483256.0,22.7205,22.7849,22.7205,22.7688,483256.0
2015-12-14 12:00:00,28.27,28.33,28.26,28.28,276508.0,22.7688,22.8172,22.7608,22.7769,276508.0
2015-12-14 12:05:00,28.28,28.34,28.22,28.33,238486.0,22.7769,22.8252,22.7286,22.8172,238486.0
2015-12-14 12:10:00,28.33,28.39,28.32,28.32,298086.0,22.8172,22.8655,22.8091,22.8091,298086.0
2015-12-14 12:15:00,28.32,28.41,28.31,28.39,613368.0,22.8091,22.8816,22.8011,22.8655,613368.0
2015-12-14 12:20:00,28.39,28.39,28.31,28.34,503026.0,22.8655,22.8655,22.8011,22.8252,503026.0
2015-12-14 12:25:00,28.34,28.41,28.33,28.37,810626.0,22.8252,22.8816,22.8172,22.8494,810626.0
2015-12-14 12:30:00,28.37,28.45,28.36,28.4,624468.0,22.8494,22.9138,22.8413,22.8735,624468.0
2015-12-14 12:35:00,28.41,28.43,28.37,28.38,359444.0,22.8816,22.8977,22.8494,22.8574,359444.0
2015-12-14 12:40:00,28.37,28.39,28.33,28.34,510096.0,22.8494,22.8655,22.8172,22.8252,510096.0
2015-12-14 12:45:00,28.34,28.41,28.33,28.39,603436.0,22.8252,22.8816,22.8172,22.8655,603436.0
2015-12-14 12:50:00,28.39,28.47,28.36,28.47,584832.0,22.8655,22.9299,22.8413,22.9299,584832.0
2015-12-14 12:55:00,28.47,28.53,28.47,28.5,594288.0,22.9299,22.9782,22.9299,22.9541,594288.0
2015-12-14 13:00:00,28.5,28.53,28.47,28.48,500756.0,22.9541,22.9782,22.9299,22.938,500756.0
2015-12-14 13:05:00,28.48,28.5,28.45,28.48,433066.0,22.938,22.9541,22.9138,22.938,433066.0
2015-12-14 13:10:00,28.48,28.51,28.42,28.43,436774.0,22.938,22.9621,22.8896,22.8977,436774.0
2015-12-14 13:15:00,28.43,28.5,28.41,28.49,416658.0,22.8977,22.9541,22.8816,22.946,416658.0
2015-12-14 13:20:00,28.49,28.5,28.44,28.45,404136.0,22.946,22.9541,22.9058,22.9138,404136.0
2015-12-14 13:25:00,28.45,28.5,28.42,28.47,440266.0,22.9138,22.9541,22.8896,22.9299,440266.0
2015-12-14 13:30:00,28.47,28.52,28.45,28.52,398930.0,22.9299,22.9702,22.9138,22.9702,398930.0
2015-12-14 13:35:00,28.52,28.52,28.4,28.41,407266.0,22.9702,22.9702,22.8735,22.8816,407266.0
2015-12-14 13:40:00,28.4,28.45,28.39,28.43,334794.0,22.8735,22.9138,22.8655,22.8977,334794.0
2015-12-14 13:45:00,28.43,28.48,28.39,28.47,353518.0,22.8977,22.938,22.8655,22.9299,353518.0
2015-12-14 13:50:00,28.47,28.47,28.42,28.45,339856.0,22.9299,22.9299,22.8896,22.9138,339856.0
2015-12-14 13:55:00,28.45,28.48,28.42,28.48,361988.0,22.9138,22.938,22.8896,22.938,361988.0
2015-12-14 14:00:00,28.48,28.49,28.43,28.48,357902.0,22.938,22.946,22.8977,22.938,357902.0
2015-12-14 14:05:00,28.48,28.52,28.45,28.49,512252.0,22.938,22.9702,22.9138,22.946,512252.0
2015-12-14 14:10:00,28.49,28.53,28.47,28.48,485860.0,22.946,22.9782,22.9299,22.938,485860.0
2015-12-14 14:15:00,28.48,28.5,28.43,28.5,446568.0,22.938,22.9541,22.8977,22.9541,446568.0
2015-12-14 14:20:00,28.49,28.5,28.47,28.49,487604.0,22.946,22.9541,22.9299,22.946,487604.0
2015-12-14 14:25:00,28.49,28.5,28.45,28.47,576450.0,22.946,22.9541,22.9138,22.9299,576450.0
2015-12-14 14:30:00,28.47,28.5,28.46,28.5,505054.0,22.9299,22.9541,22.9219,22.9541,505054.0
2015-12-14 14:35:00,28.5,28.53,28.49,28.53,465020.0,22.9541,22.9782,22.946,22.9782,465020.0
2015-12-14 14:40:00,28.53,28.53,28.49,28.5,474930.0,22.9782,22.9782,22.946,22.9541,474930.0
2015-12-14 14:45:00,28.5,28.58,28.5,28.58,479112.0,22.9541,23.0185,22.9541,23.0185,479112.0
2015-12-14 14:50:00,28.58,28.71,28.56,28.7,645620.0,23.0185,23.1232,23.0024,23.1152,645620.0
2015-12-14 14:55:00,28.7,28.7,28.6,28.61,538444.0,23.1152,23.1152,23.0346,23.0427,538444.0
2015-12-14 15:00:00,28.61,28.62,28.56,28.57,512780.0,23.0427,23.0507,23.0024,23.0105,512780.0
2015-12-14 15:05:00,28.57,28.6,28.55,28.59,601238.0,23.0105,23.0346,22.9944,23.0266,601238.0
2015-12-14 15:10:00,28.59,28.61,28.57,28.59,579030.0,23.0266,23.0427,23.0105,23.0266,579030.0
2015-12-14 15:15:00,28.59,28.63,28.57,28.61,544754.0,23.0266,23.0588,23.0105,23.0427,544754.0
2015-12-14 15:20:00,28.61,28.61,28.55,28.55,685512.0,23.0427,23.0427,22.9944,22.9944,685512.0
2015-12-14 15:25:00,28.55,28.55,28.5,28.52,623356.0,22.9944,22.9944,22.9541,22.9702,623356.0
2015-12-14 15:30:00,28.52,28.57,28.5,28.5,741288.0,22.9702,23.0105,22.9541,22.9541,741288.0
2015-12-14 15:35:00,28.5,28.54,28.49,28.53,984010.0,22.9541,22.9863,22.946,22.9782,984010.0
2015-12-14 15:40:00,28.53,28.53,28.5,28.51,749294.0,22.9782,22.9782,22.9541,22.9621,749294.0
2015-12-14 15:45:00,28.51,28.63,28.5,28.63,778056.0,22.9621,23.0588,22.9541,23.0588,778056.0
2015-12-14 15:50:00,28.62,28.67,28.62,28.67,1439086.0,23.0507,23.091,23.0507,23.091,1439086.0
2015-12-14 15:55:00,28.67,28.7,28.63,28.68,1851352.0,23.091,23.1152,23.0588,23.0991,1851352.0
2015-12-15 09:30:00,29.03,29.15,28.77,29.08,484430.0,23.3809,23.4776,23.1715,23.4212,484430.0
2015-12-15 09:35:00,29.1,29.3,29.07,29.29,458666.0,23.4373,23.5984,23.4132,23.5904,458666.0
2015-12-15 09:40:00,29.29,29.41,29.29,29.4,603444.0,23.5904,23.687,23.5904,23.6789,603444.0
2015-12-15 09:45:00,29.4,29.54,29.4,29.52,511248.0,23.6789,23.7917,23.6789,23.7756,511248.0
2015-12-15 09:50:00,29.53,29.57,29.42,29.48,439652.0,23.7836,23.8159,23.6951,23.7434,439652.0
2015-12-15 09:55:00,29.48,29.52,29.42,29.49,476176.0,23.7434,23.7756,23.6951,23.7514,476176.0
2015-12-15 10:00:00,29.49,29.53,29.44,29.45,296496.0,23.7514,23.7836,23.7112,23.7192,296496.0
2015-12-15 10:05:00,29.45,29.52,29.44,29.51,311526.0,23.7192,23.7756,23.7112,23.7675,311526.0
2015-12-15 10:10:00,29.52,29.57,29.5,29.56,308486.0,23.7756,23.8159,23.7595,23.8078,308486.0
2015-12-15 10:15:00,29.55,29.56,29.4,29.4,406054.0,23.7998,23.8078,23.6789,23.6789,406054.0
2015-12-15 10:20:00,29.4,29.47,29.37,29.45,281698.0,23.6789,23.7353,23.6548,23.7192,281698.0
2015-12-15 10:25:00,29.45,29.48,29.43,29.43,294972.0,23.7192,23.7434,23.7031,23.7031,294972.0
2015-12-15 10:30:00,29.43,29.43,29.33,29.34,389254.0,23.7031,23.7031,23.6226,23.6306,389254.0
2015-12-15 10:35:00,29.34,29.36,29.32,29.36,318472.0,23.6306,23.6467,23.6145,23.6467,318472.0
2015-12-15 10:40:00,29.36,29.36,29.28,29.3,883316.0,23.6467,23.6467,23.5823,23.5984,883316.0
2015-12-15 10:45:00,29.3,29.31,29.27,29.29,756284.0,23.5984,23.6065,23.5742,23.5904,756284.0
2015-12-15 10:50:00,29.29,29.29,29.24,29.27,560970.0,23.5904,23.5904,23.5501,23.5742,560970.0
2015-12-15 10:55:00,29.27,29.27,29.22,29.22,213638.0,23.5742,23.5742,23.534,23.534,213638.0
2015-12-15 11:00:00,29.22,29.22,29.18,29.19,404678.0,23.534,23.534,23.5018,23.5098,404678.0
2015-12-15 11:05:00,29.2,29.25,29.19,29.2,197788.0,23.5179,23.5581,23.5098,23.5179,197788.0
2015-12-15 11:10:00,29.2,29.21,29.15,29.18,443110.0,23.5179,23.5259,23.4776,23.5018,443110.0
2015-12-15 11:15:00,29.18,29.25,29.17,29.24,303864.0,23.5018,23.5581,23.4937,23.5501,303864.0
2015-12-15 11:20:00,29.24,29.24,29.15,29.18,247786.0,23.5501,23.5501,23.4776,23.5018,247786.0
2015-12-15 11:25:00,29.18,29.23,29.18,29.22,237760.0,23.5018,23.542,23.5018,23.534,237760.0
2015-12-15 11:30:00,29.22,29.24,29.2,29.22,237922.0,23.534,23.5501,23.5179,23.534,237922.0
2015-12-15 11:35:00,29.22,29.23,29.18,29.18,182820.0,23.534,23.542,23.5018,23.5018,182820.0
2015-12-15 11:40:00,29.18,29.18,29.13,29.14,394512.0,23.5018,23.5018,23.4615,23.4695,394512.0
2015-12-15 11:45:00,29.14,29.15,29.06,29.07,220960.0,23.4695,23.4776,23.4051,23.4132,220960.0
2015-12-15 11:50:00,29.07,29.18,29.07,29.17,188678.0,23.4132,23.5018,23.4132,23.4937,188678.0
2015-12-15 11:55:00,29.17,29.17,29.09,29.1,224336.0,23.4937,23.4937,23.4293,23.4373,224336.0
2015-12-15 12:00:00,29.1,29.17,29.1,29.16,159500.0,23.4373,23.4937,23.4373,23.4856,159500.0
2015-12-15 12:05:00,29.17,29.21,29.16,29.18,198486.0,23.4937,23.5259,23.4856,23.5018,198486.0
2015-12-15 12:10:00,29.18,29.19,29.11,29.13,346858.0,23.5018,23.5098,23.4454,23.4615,346858.0
2015-12-15 12:15:00,29.13,29.17,29.11,29.14,300578.0,23.4615,23.4937,23.4454,23.4695,300578.0
2015-12-15 12:20:00,29.14,29.18,29.11,29.15,390128.0,23.4695,23.5018,23.4454,23.4776,390128.0
2015-12-15 12:25:00,29.15,29.16,29.12,29.14,312850.0,23.4776,23.4856,23.4534,23.4695,312850.0
2015-12-15 12:30:00,29.14,29.22,29.14,29.18,594820.0,23.4695,23.534,23.4695,23.5018,594820.0
2015-12-15 12:35:00,29.19,29.21,29.15,29.21,816698.0,23.5098,23.5259,23.4776,23.5259,816698.0
2015-12-15 12:40:00,29.21,29.21,29.12,29.13,389314.0,23.5259,23.5259,23.4534,23.4615,389314.0
2015-12-15 12:45:00,29.13,29.14,29.1,29.13,172822.0,23.4615,23.4695,23.4373,23.4615,172822.0
2015-12-15 12:50:00,29.13,29.13,29.1,29.13,156604.0,23.4615,23.4615,23.4373,23.4615,156604.0
2015-12-15 12:55:00,29.13,29.15,29.11,29.15,206866.0,23.4615,23.4776,23.4454,23.4776,206866.0
2015-12-15 13:00:00,29.15,29.16,29.11,29.11,225360.0,23.4776,23.4856,23.4454,23.4454,225360.0
2015-12-15 13:05:00,29.12,29.16,29.11,29.13,307630.0,23.4534,23.4856,23.4454,23.4615,307630.0
2015-12-15 13:10:00,29.12,29.13,29.1,29.11,215866.0,23.4534,23.4615,23.4373,23.4454,215866.0
2015-12-15 13:15:00,29.11,29.13,29.09,29.1,293652.0,23.4454,23.4615,23.4293,23.4373,293652.0
2015-12-15 13:20:00,29.1,29.13,29.09,29.12,444120.0,23.4373,23.4615,23.4293,23.4534,444120.0
2015-12-15 13:25:00,29.12,29.14,29.11,29.11,187386.0,23.4534,23.4695,23.4454,23.4454,187386.0
2015-12-15 13:30:00,29.11,29.15,29.1,29.11,263440.0,23.4454,23.4776,23.4373,23.4454,263440.0
2015-12-15 13:35:00,29.11,29.14,29.1,29.12,327830.0,23.4454,23.4695,23.4373,23.4534,327830.0
2015-12-15 13:40:00,29.11,29.13,29.09,29.12,520784.0,23.4454,23.4615,23.4293,23.4534,520784.0
2015-12-15 13:45:00,29.12,29.13,29.11,29.13,417154.0,23.4534,23.4615,23.4454,23.4615,417154.0
2015-12-15 13:50:00,29.13,29.16,29.12,29.15,479688.0,23.4615,23.4856,23.4534,23.4776,479688.0
2015-12-15 13:55:00,29.15,29.17,29.13,29.14,434188.0,23.4776,23.4937,23.4615,23.4695,434188.0
2015-12-15 14:00:00,29.14,29.17,29.13,29.15,358148.0,23.4695,23.4937,23.4615,23.4776,358148.0
2015-12-15 14:05:00,29.15,29.2,29.15,29.17,609428.0,23.4776,23.5179,23.4776,23.4937,609428.0
2015-12-15 14:10:00,29.17,29.2,29.15,29.18,535136.0,23.4937,23.5179,23.4776,23.5018,535136.0
2015-12-15 14:15:00,29.18,29.23,29.17,29.18,344524.0,23.5018,23.542,23.4937,23.5018,344524.0
2015-12-15 14:20:00,29.19,29.21,29.16,29.17,173920.0,23.5098,23.5259,23.4856,23.4937,173920.0
2015-12-15 14:25:00,29.18,29.18,29.1,29.1,249596.0,23.5018,23.5018,23.4373,23.4373,249596.0
2015-12-15 14:30:00,29.1,29.14,29.1,29.11,590530.0,23.4373,23.4695,23.4373,23.4454,590530.0
2015-12-15 14:35:00,29.11,29.14,29.11,29.11,258868.0,23.4454,23.4695,23.4454,23.4454,258868.0
2015-12-15 14:40:00,29.11,29.13,29.11,29.11,169646.0,23.4454,23.4615,23.4454,23.4454,169646.0
2015-12-15 14:45:00,29.11,29.13,29.09,29.09,199778.0,23.4454,23.4615,23.4293,23.4293,199778.0
2015-12-15 14:50:00,29.09,29.12,29.09,29.11,396294.0,23.4293,23.4534,23.4293,23.4454,396294.0
2015-12-15 14:55:00,29.11,29.12,29.07,29.1,305264.0,23.4454,23.4534,23.4132,23.4373,305264.0
2015-12-15 15:00:00,29.1,29.11,29.07,29.07,355850.0,23.4373,23.4454,23.4132,23.4132,355850.0
2015-12-15 15:05:00,29.07,29.08,29.01,29.05,312036.0,23.4132,23.4212,23.3648,23.3971,312036.0
2015-12-15 15:10:00,29.05,29.05,29.01,29.02,293760.0,23.3971,23.3971,23.3648,23.3729,293760.0
2015-12-15 15:15:00,29.02,29.02,28.98,29.02,319008.0,23.3729,23.3729,23.3407,23.3729,319008.0
2015-12-15 15:20:00,29.02,29.03,28.97,28.97,342154.0,23.3729,23.3809,23.3326,23.3326,342154.0
2015-12-15 15:25:00,28.97,29.02,28.97,28.97,300948.0,23.3326,23.3729,23.3326,23.3326,300948.0
2015-12-15 15:30:00,28.97,28.98,28.9,28.9,699654.0,23.3326,23.3407,23.2762,23.2762,699654.0
2015-12-15 15:35:00,28.9,28.94,28.88,28.93,696524.0,23.2762,23.3085,23.2601,23.3004,696524.0
2015-12-15 15:40:00,28.93,28.96,28.93,28.96,437810.0,23.3004,23.3246,23.3004,23.3246,437810.0
2015-12-15 15:45:00,28.95,29.0,28.94,28.95,575156.0,23.3165,23.3568,23.3085,23.3165,575156.0
2015-12-15 15:50:00,28.96,28.96,28.88,28.9,1141850.0,23.3246,23.3246,23.2601,23.2762,1141850.0
2015-12-15 15:55:00,28.9,28.92,28.87,28.88,1570684.0,23.2762,23.2924,23.2521,23.2601,1570684.0
2015-12-16 09:30:00,29.12,29.25,28.96,29.04,375748.0,23.4534,23.5581,23.3246,23.389,375748.0
2015-12-16 09:35:00,29.04,29.1,28.96,28.97,228220.0,23.389,23.4373,23.3246,23.3326,228220.0
2015-12-16 09:40:00,28.97,29.06,28.96,28.98,279294.0,23.3326,23.4051,23.3246,23.3407,279294.0
2015-12-16 09:45:00,28.98,29.02,28.91,28.93,194730.0,23.3407,23.3729,23.2843,23.3004,194730.0
2015-12-16 09:50:00,28.93,28.96,28.91,28.93,374782.0,23.3004,23.3246,23.2843,23.3004,374782.0
2015-12-16 09:55:00,28.93,29.02,28.93,28.95,227986.0,23.3004,23.3729,23.3004,23.3165,227986.0
2015-12-16 10:00:00,28.94,29.05,28.93,29.05,163856.0,23.3085,23.3971,23.3004,23.3971,163856.0
2015-12-16 10:05:00,29.05,29.06,28.97,28.99,137454.0,23.3971,23.4051,23.3326,23.3487,137454.0
2015-12-16 10:10:00,28.99,29.03,28.99,29.0,128796.0,23.3487,23.3809,23.3487,23.3568,128796.0
2015-12-16 10:15:00,29.0,29.06,29.0,29.05,144536.0,23.3568,23.4051,23.3568,23.3971,144536.0
2015-12-16 10:20:00,29.06,29.08,29.03,29.07,158290.0,23.4051,23.4212,23.3809,23.4132,158290.0
2015-12-16 10:25:00,29.07,29.08,29.01,29.01,125442.0,23.4132,23.4212,23.3648,23.3648,125442.0
2015-12-16 10:30:00,29.01,29.05,29.0,29.0,199590.0,23.3648,23.3971,23.3568,23.3568,199590.0
2015-12-16 10:35:00,29.0,29.01,28.97,29.0,223882.0,23.3568,23.3648,23.3326,23.3568,223882.0
2015-12-16 10:40:00,29.0,29.12,29.0,29.12,232458.0,23.3568,23.4534,23.3568,23.4534,232458.0
2015-12-16 10:45:00,29.12,29.13,29.06,29.06,204728.0,23.4534,23.4615,23.4051,23.4051,204728.0
2015-12-16 10:50:00,29.06,29.06,29.0,29.0,187194.0,23.4051,23.4051,23.3568,23.3568,187194.0
2015-12-16 10:55:00,29.0,29.08,29.0,29.05,181266.0,23.3568,23.4212,23.3568,23.3971,181266.0
2015-12-16 11:00:00,29.05,29.07,29.02,29.03,359586.0,23.3971,23.4132,23.3729,23.3809,359586.0
2015-12-16 11:05:00,29.02,29.06,29.02,29.05,343606.0,23.3729,23.4051,23.3729,23.3971,343606.0
2015-12-16 11:10:00,29.05,29.08,29.03,29.08,296170.0,23.3971,23.4212,23.3809,23.4212,296170.0
2015-12-16 11:15:00,29.08,29.1,29.08,29.09,200792.0,23.4212,23.4373,23.4212,23.4293,200792.0
2015-12-16 11:20:00,29.09,29.12,29.05,29.1,292072.0,23.4293,23.4534,23.3971,23.4373,292072.0
2015-12-16 11:25:00,29.09,29.11,29.08,29.09,156122.0,23.4293,23.4454,23.4212,23.4293,156122.0
2015-12-16 11:30:00,29.09,29.11,29.08,29.11,315810.0,23.4293,23.4454,23.4212,23.4454,315810.0
2015-12-16 11:35:00,29.11,29.11,29.06,29.07,138286.0,23.4454,23.4454,23.4051,23.4132,138286.0
2015-12-16 11:40:00,29.07,29.07,29.02,29.02,109862.0,23.4132,23.4132,23.3729,23.3729,109862.0
2015-12-16 11:45:00,29.02,29.06,29.02,29.06,118586.0,23.3729,23.4051,23.3729,23.4051,118586.0
2015-12-16 11:50:00,29.07,29.07,29.03,29.03,370012.0,23.4132,23.4132,23.3809,23.3809,370012.0
2015-12-16 11:55:00,29.03,29.04,29.02,29.03,125430.0,23.3809,23.389,23.3729,23.3809,125430.0
2015-12-16 12:00:00,29.03,29.08,29.03,29.07,78504.0,23.3809,23.4212,23.3809,23.4132,78504.0
2015-12-16 12:05:00,29.07,29.07,29.05,29.07,64324.0,23.4132,23.4132,23.3971,23.4132,64324.0
2015-12-16 12:10:00,29.07,29.11,29.06,29.09,84260.0,23.4132,23.4454,23.4051,23.4293,84260.0
2015-12-16 12:15:00,29.09,29.1,29.05,29.05,116826.0,23.4293,23.4373,23.3971,23.3971,116826.0
2015-12-16 12:20:00,29.05,29.09,29.05,29.08,117322.0,23.3971,23.4293,23.3971,23.4212,117322.0
2015-12-16 12:25:00,29.08,29.1,29.05,29.08,118342.0,23.4212,23.4373,23.3971,23.4212,118342.0
2015-12-16 12:30:00,29.08,29.09,29.05,29.08,123586.0,23.4212,23.4293,23.3971,23.4212,123586.0
2015-12-16 12:35:00,29.08,29.09,29.07,29.08,318648.0,23.4212,23.4293,23.4132,23.4212,318648.0
2015-12-16 12:40:00,29.08,29.09,29.05,29.05,131324.0,23.4212,23.4293,23.3971,23.3971,131324.0
2015-12-16 12:45:00,29.05,29.1,29.05,29.06,177756.0,23.3971,23.4373,23.3971,23.4051,177756.0
2015-12-16 12:50:00,29.06,29.07,29.02,29.03,176064.0,23.4051,23.4132,23.3729,23.3809,176064.0
2015-12-16 12:55:00,29.03,29.05,29.02,29.05,180642.0,23.3809,23.3971,23.3729,23.3971,180642.0
2015-12-16 13:00:00,29.05,29.08,29.02,29.07,298780.0,23.3971,23.4212,23.3729,23.4132,298780.0
2015-12-16 13:05:00,29.07,29.1,29.06,29.07,295890.0,23.4132,23.4373,23.4051,23.4132,295890.0
2015-12-16 13:10:00,29.07,29.09,29.05,29.06,226332.0,23.4132,23.4293,23.3971,23.4051,226332.0
2015-12-16 13:15:00,29.06,29.1,29.05,29.08,324084.0,23.4051,23.4373,23.3971,23.4212,324084.0
2015-12-16 13:20:00,29.08,29.11,29.07,29.08,345836.0,23.4212,23.4454,23.4132,23.4212,345836.0
2015-12-16 13:25:00,29.08,29.08,29.05,29.08,331968.0,23.4212,23.4212,23.3971,23.4212,331968.0
2015-12-16 13:30:00,29.08,29.08,29.04,29.06,469254.0,23.4212,23.4212,23.389,23.4051,469254.0
2015-12-16 13:35:00,29.06,29.07,29.05,29.06,350556.0,23.4051,23.4132,23.3971,23.4051,350556.0
2015-12-16 13:40:00,29.06,29.06,29.04,29.06,387624.0,23.4051,23.4051,23.389,23.4051,387624.0
2015-12-16 13:45:00,29.06,29.15,29.04,29.15,357816.0,23.4051,23.4776,23.389,23.4776,357816.0
2015-12-16 13:50:00,29.15,29.18,29.11,29.11,368762.0,23.4776,23.5018,23.4454,23.4454,368762.0
2015-12-16 13:55:00,29.11,29.2,29.08,29.2,333246.0,23.4454,23.5179,23.4212,23.5179,333246.0
2015-12-16 14:00:00,29.2,29.24,28.95,29.17,462694.0,23.5179,23.5501,23.3165,23.4937,462694.0
2015-12-16 14:05:00,29.18,29.3,29.18,29.25,388586.0,23.5018,23.5984,23.5018,23.5581,388586.0
2015-12-16 14:10:00,29.25,29.25,29.11,29.15,435584.0,23.5581,23.5581,23.4454,23.4776,435584.0
2015-12-16 14:15:00,29.15,29.24,29.11,29.14,463784.0,23.4776,23.5501,23.4454,23.4695,463784.0
2015-12-16 14:20:00,29.13,29.22,29.11,29.18,457594.0,23.4615,23.534,23.4454,23.5018,457594.0
2015-12-16 14:25:00,29.18,29.18,29.1,29.13,411966.0,23.5018,23.5018,23.4373,23.4615,411966.0
2015-12-16 14:30:00,29.13,29.18,29.08,29.16,433104.0,23.4615,23.5018,23.4212,23.4856,433104.0
2015-12-16 14:35:00,29.16,29.22,29.14,29.16,376392.0,23.4856,23.534,23.4695,23.4856,376392.0
2015-12-16 14:40:00,29.16,29.18,29.12,29.18,390860.0,23.4856,23.5018,23.4534,23.5018,390860.0
2015-12-16 14:45:00,29.18,29.23,29.14,29.22,468452.0,23.5018,23.542,23.4695,23.534,468452.0
2015-12-16 14:50:00,29.21,29.28,29.2,29.27,414532.0,23.5259,23.5823,23.5179,23.5742,414532.0
2015-12-16 14:55:00,29.28,29.4,29.28,29.35,658746.0,23.5823,23.6789,23.5823,23.6387,658746.0
2015-12-16 15:00:00,29.35,29.39,29.3,29.3,565904.0,23.6387,23.6709,23.5984,23.5984,565904.0
2015-12-16 15:05:00,29.3,29.31,29.23,29.23,487526.0,23.5984,23.6065,23.542,23.542,487526.0
2015-12-16 15:10:00,29.23,29.25,29.21,29.21,607698.0,23.542,23.5581,23.5259,23.5259,607698.0
2015-12-16 15:15:00,29.21,29.22,29.18,29.2,574194.0,23.5259,23.534,23.5018,23.5179,574194.0
2015-12-16 15:20:00,29.2,29.25,29.2,29.24,519722.0,23.5179,23.5581,23.5179,23.5501,519722.0
2015-12-16 15:25:00,29.24,29.25,29.19,29.25,644878.0,23.5501,23.5581,23.5098,23.5581,644878.0
2015-12-16 15:30:00,29.25,29.3,29.25,29.3,466288.0,23.5581,23.5984,23.5581,23.5984,466288.0
2015-12-16 15:35:00,29.3,29.4,29.3,29.38,719596.0,23.5984,23.6789,23.5984,23.6628,719596.0
2015-12-16 15:40:00,29.38,29.42,29.36,29.36,607318.0,23.6628,23.6951,23.6467,23.6467,607318.0
2015-12-16 15:45:00,29.36,29.41,29.34,29.4,762438.0,23.6467,23.687,23.6306,23.6789,762438.0
2015-12-16 15:50:00,29.4,29.43,29.39,29.39,747138.0,23.6789,23.7031,23.6709,23.6709,747138.0
2015-12-16 15:55:00,29.39,29.39,29.34,29.35,1210314.0,23.6709,23.6709,23.6306,23.6387,1210314.0
2015-12-17 09:30:00,29.25,29.41,29.22,29.3,456514.0,23.5581,23.687,23.534,23.5984,456514.0
2015-12-17 09:35:00,29.31,29.33,29.25,29.26,190402.0,23.6065,23.6226,23.5581,23.5662,190402.0
2015-12-17 09:40:00,29.27,29.35,29.25,29.27,126486.0,23.5742,23.6387,23.5581,23.5742,126486.0
2015-12-17 09:45:00,29.27,29.29,29.22,29.25,136252.0,23.5742,23.5904,23.534,23.5581,136252.0
2015-12-17 09:50:00,29.25,29.27,29.17,29.27,135804.0,23.5581,23.5742,23.4937,23.5742,135804.0
2015-12-17 09:55:00,29.27,29.28,29.22,29.22,140638.0,23.5742,23.5823,23.534,23.534,140638.0
2015-12-17 10:00:00,29.23,29.29,29.2,29.29,132238.0,23.542,23.5904,23.5179,23.5904,132238.0
2015-12-17 10:05:00,29.28,29.31,29.25,29.29,334820.0,23.5823,23.6065,23.5581,23.5904,334820.0
2015-12-17 10:10:00,29.29,29.33,29.25,29.31,246796.0,23.5904,23.6226,23.5581,23.6065,246796.0
2015-12-17 10:15:00,29.31,29.31,29.18,29.21,386230.0,23.6065,23.6065,23.5018,23.5259,386230.0
2015-12-17 10:20:00,29.21,29.27,29.17,29.17,151902.0,23.5259,23.5742,23.4937,23.4937,151902.0
2015-12-17 10:25:00,29.17,29.27,29.17,29.27,149916.0,23.4937,23.5742,23.4937,23.5742,149916.0
2015-12-17 10:30:00,29.27,29.29,29.16,29.18,176494.0,23.5742,23.5904,23.4856,23.5018,176494.0
2015-12-17 10:35:00,29.18,29.2,29.14,29.19,141472.0,23.5018,23.5179,23.4695,23.5098,141472.0
2015-12-17 10:40:00,29.18,29.18,29.13,29.13,204262.0,23.5018,23.5018,23.4615,23.4615,204262.0
2015-12-17 10:45:00,29.13,29.14,29.03,29.05,228424.0,23.4615,23.4695,23.3809,23.3971,228424.0
2015-12-17 10:50:00,29.05,29.07,28.99,29.0,181072.0,23.3971,23.4132,23.3487,23.3568,181072.0
2015-12-17 10:55:00,29.0,29.06,29.0,29.04,162774.0,23.3568,23.4051,23.3568,23.389,162774.0
2015-12-17 11:00:00,29.04,29.08,29.01,29.04,96804.0,23.389,23.4212,23.3648,23.389,96804.0
2015-12-17 11:05:00,29.05,29.07,29.0,29.03,103430.0,23.3971,23.4132,23.3568,23.3809,103430.0
2015-12-17 11:10:00,29.03,29.08,29.02,29.02,133448.0,23.3809,23.4212,23.3729,23.3729,133448.0
2015-12-17 11:15:00,29.02,29.02,28.95,28.96,165876.0,23.3729,23.3729,23.3165,23.3246,165876.0
2015-12-17 11:20:00,28.96,28.97,28.89,28.93,160928.0,23.3246,23.3326,23.2682,23.3004,160928.0
2015-12-17 11:25:00,28.93,28.98,28.91,28.97,161566.0,23.3004,23.3407,23.2843,23.3326,161566.0
2015-12-17 11:30:00,28.97,28.97,28.93,28.95,116488.0,23.3326,23.3326,23.3004,23.3165,116488.0
2015-12-17 11:35:00,28.95,29.01,28.93,28.99,162386.0,23.3165,23.3648,23.3004,23.3487,162386.0
2015-12-17 11:40:00,28.99,29.0,28.93,28.94,96448.0,23.3487,23.3568,23.3004,23.3085,96448.0
2015-12-17 11:45:00,28.94,28.97,28.93,28.96,107180.0,23.3085,23.3326,23.3004,23.3246,107180.0
2015-12-17 11:50:00,28.96,28.98,28.93,28.97,151378.0,23.3246,23.3407,23.3004,23.3326,151378.0
2015-12-17 11:55:00,28.97,28.97,28.91,28.93,152126.0,23.3326,23.3326,23.2843,23.3004,152126.0
2015-12-17 12:00:00,28.93,28.94,28.89,28.89,149048.0,23.3004,23.3085,23.2682,23.2682,149048.0
2015-12-17 12:05:00,28.89,28.91,28.88,28.9,291176.0,23.2682,23.2843,23.2601,23.2762,291176.0
2015-12-17 12:10:00,28.9,28.96,28.9,28.95,322152.0,23.2762,23.3246,23.2762,23.3165,322152.0
2015-12-17 12:15:00,28.95,28.96,28.92,28.93,205028.0,23.3165,23.3246,23.2924,23.3004,205028.0
2015-12-17 12:20:00,28.93,28.94,28.91,28.93,139636.0,23.3004,23.3085,23.2843,23.3004,139636.0
2015-12-17 12:25:00,28.93,28.93,28.9,28.92,136508.0,23.3004,23.3004,23.2762,23.2924,136508.0
2015-12-17 12:30:00,28.92,28.98,28.92,28.98,186268.0,23.2924,23.3407,23.2924,23.3407,186268.0
2015-12-17 12:35:00,28.98,28.98,28.9,28.93,227622.0,23.3407,23.3407,23.2762,23.3004,227622.0
2015-12-17 12:40:00,28.93,28.93,28.87,28.89,153674.0,23.3004,23.3004,23.2521,23.2682,153674.0
2015-12-17 12:45:00,28.89,28.92,28.87,28.9,300716.0,23.2682,23.2924,23.2521,23.2762,300716.0
2015-12-17 12:50:00,28.9,28.94,28.89,28.94,109258.0,23.2762,23.3085,23.2682,23.3085,109258.0
2015-12-17 12:55:00,28.95,28.96,28.9,28.95,94528.0,23.3165,23.3246,23.2762,23.3165,94528.0
2015-12-17 13:00:00,28.95,29.0,28.95,28.97,142934.0,23.3165,23.3568,23.3165,23.3326,142934.0
2015-12-17 13:05:00,28.97,29.0,28.96,28.99,105094.0,23.3326,23.3568,23.3246,23.3487,105094.0
2015-12-17 13:10:00,28.99,29.01,28.97,29.01,165088.0,23.3487,23.3648,23.3326,23.3648,165088.0
2015-12-17 13:15:00,29.0,29.02,29.0,29.0,185148.0,23.3568,23.3729,23.3568,23.3568,185148.0
2015-12-17 13:20:00,29.0,29.06,28.98,29.05,111424.0,23.3568,23.4051,23.3407,23.3971,111424.0
2015-12-17 13:25:00,29.06,29.06,29.03,29.05,151068.0,23.4051,23.4051,23.3809,23.3971,151068.0
2015-12-17 13:30:00,29.04,29.04,29.0,29.01,211686.0,23.389,23.389,23.3568,23.3648,211686.0
2015-12-17 13:35:00,29.02,29.08,29.01,29.08,161250.0,23.3729,23.4212,23.3648,23.4212,161250.0
2015-12-17 13:40:00,29.08,29.13,29.08,29.12,94424.0,23.4212,23.4615,23.4212,23.4534,94424.0
2015-12-17 13:45:00,29.12,29.15,29.11,29.11,167314.0,23.4534,23.4776,23.4454,23.4454,167314.0
2015-12-17 13:50:00,29.11,29.15,29.11,29.13,99496.0,23.4454,23.4776,23.4454,23.4615,99496.0
2015-12-17 13:55:00,29.14,29.16,29.13,29.14,128782.0,23.4695,23.4856,23.4615,23.4695,128782.0
2015-12-17 14:00:00,29.14,29.15,29.1,29.11,110198.0,23.4695,23.4776,23.4373,23.4454,110198.0
2015-12-17 14:05:00,29.11,29.13,29.04,29.06,154766.0,23.4454,23.4615,23.389,23.4051,154766.0
2015-12-17 14:10:00,29.05,29.05,29.0,29.05,116316.0,23.3971,23.3971,23.3568,23.3971,116316.0
2015-12-17 14:15:00,29.04,29.08,29.02,29.06,107066.0,23.389,23.4212,23.3729,23.4051,107066.0
2015-12-17 14:20:00,29.06,29.06,29.04,29.06,140822.0,23.4051,23.4051,23.389,23.4051,140822.0
2015-12-17 14:25:00,29.06,29.07,29.0,29.02,135410.0,23.4051,23.4132,23.3568,23.3729,135410.0
2015-12-17 14:30:00,29.02,29.02,28.99,28.99,155570.0,23.3729,23.3729,23.3487,23.3487,155570.0
2015-12-17 14:35:00,28.99,29.0,28.96,28.97,240290.0,23.3487,23.3568,23.3246,23.3326,240290.0
2015-12-17 14:40:00,28.97,28.97,28.91,28.93,168718.0,23.3326,23.3326,23.2843,23.3004,168718.0
2015-12-17 14:45:00,28.93,28.93,28.86,28.87,203058.0,23.3004,23.3004,23.244,23.2521,203058.0
2015-12-17 14:50:00,28.88,28.88,28.84,28.85,203938.0,23.2601,23.2601,23.2279,23.236,203938.0
2015-12-17 14:55:00,28.85,28.9,28.84,28.89,220230.0,23.236,23.2762,23.2279,23.2682,220230.0
2015-12-17 15:00:00,28.89,28.91,28.88,28.9,273170.0,23.2682,23.2843,23.2601,23.2762,273170.0
2015-12-17 15:05:00,28.9,28.9,28.85,28.86,213892.0,23.2762,23.2762,23.236,23.244,213892.0
2015-12-17 15:10:00,28.86,28.9,28.84,28.85,515578.0,23.244,23.2762,23.2279,23.236,515578.0
2015-12-17 15:15:00,28.85,28.87,28.81,28.82,231506.0,23.236,23.2521,23.2038,23.2118,231506.0
2015-12-17 15:20:00,28.82,28.83,28.77,28.82,271400.0,23.2118,23.2199,23.1715,23.2118,271400.0
2015-12-17 15:25:00,28.82,28.83,28.8,28.82,334334.0,23.2118,23.2199,23.1957,23.2118,334334.0
2015-12-17 15:30:00,28.82,28.89,28.8,28.89,301838.0,23.2118,23.2682,23.1957,23.2682,301838.0
2015-12-17 15:35:00,28.88,28.91,28.86,28.86,357270.0,23.2601,23.2843,23.244,23.244,357270.0
2015-12-17 15:40:00,28.86,28.9,28.84,28.86,418128.0,23.244,23.2762,23.2279,23.244,418128.0
2015-12-17 15:45:00,28.85,28.86,28.81,28.82,385728.0,23.236,23.244,23.2038,23.2118,385728.0
2015-12-17 15:50:00,28.81,28.84,28.78,28.78,402512.0,23.2038,23.2279,23.1796,23.1796,402512.0
2015-12-17 15:55:00,28.78,28.78,28.7,28.71,1322528.0,23.1796,23.1796,23.1152,23.1232,1322528.0
2015-12-18 09:30:00,28.5,28.61,28.35,28.56,6950560.0,22.9541,23.0427,22.8333,23.0024,6950560.0
2015-12-18 09:35:00,28.55,28.55,28.47,28.48,466210.0,22.9944,22.9944,22.9299,22.938,466210.0
2015-12-18 09:40:00,28.48,28.5,28.4,28.47,305022.0,22.938,22.9541,22.8735,22.9299,305022.0
2015-12-18 09:45:00,28.47,28.5,28.41,28.49,654730.0,22.9299,22.9541,22.8816,22.946,654730.0
2015-12-18 09:50:00,28.49,28.5,28.42,28.5,268698.0,22.946,22.9541,22.8896,22.9541,268698.0
2015-12-18 09:55:00,28.5,28.5,28.45,28.47,379692.0,22.9541,22.9541,22.9138,22.9299,379692.0
2015-12-18 10:00:00,28.47,28.47,28.39,28.4,265712.0,22.9299,22.9299,22.8655,22.8735,265712.0
2015-12-18 10:05:00,28.4,28.43,28.36,28.36,315062.0,22.8735,22.8977,22.8413,22.8413,315062.0
2015-12-18 10:10:00,28.36,28.37,28.29,28.34,364170.0,22.8413,22.8494,22.7849,22.8252,364170.0
2015-12-18 10:15:00,28.34,28.39,28.3,28.31,277532.0,22.8252,22.8655,22.793,22.8011,277532.0
2015-12-18 10:20:00,28.31,28.42,28.31,28.4,152282.0,22.8011,22.8896,22.8011,22.8735,152282.0
2015-12-18 10:25:00,28.4,28.41,28.35,28.35,120794.0,22.8735,22.8816,22.8333,22.8333,120794.0
2015-12-18 10:30:00,28.35,28.38,28.27,28.33,229604.0,22.8333,22.8574,22.7688,22.8172,229604.0
2015-12-18 10:35:00,28.33,28.36,28.3,28.33,148020.0,22.8172,22.8413,22.793,22.8172,148020.0
2015-12-18 10:40:00,28.33,28.36,28.29,28.33,363364.0,22.8172,22.8413,22.7849,22.8172,363364.0
2015-12-18 10:45:00,28.33,28.4,28.33,28.35,224970.0,22.8172,22.8735,22.8172,22.8333,224970.0
2015-12-18 10:50:00,28.36,28.43,28.36,28.41,255440.0,22.8413,22.8977,22.8413,22.8816,255440.0
2015-12-18 10:55:00,28.41,28.49,28.4,28.49,238758.0,22.8816,22.946,22.8735,22.946,238758.0
2015-12-18 11:00:00,28.49,28.5,28.43,28.48,189420.0,22.946,22.9541,22.8977,22.938,189420.0
2015-12-18 11:05:00,28.48,28.48,28.44,28.45,184974.0,22.938,22.938,22.9058,22.9138,184974.0
2015-12-18 11:10:00,28.44,28.48,28.44,28.46,164410.0,22.9058,22.938,22.9058,22.9219,164410.0
2015-12-18 11:15:00,28.46,28.49,28.44,28.46,257464.0,22.9219,22.946,22.9058,22.9219,257464.0
2015-12-18 11:20:00,28.46,28.48,28.44,28.47,187848.0,22.9219,22.938,22.9058,22.9299,187848.0
2015-12-18 11:25:00,28.47,28.5,28.45,28.46,235312.0,22.9299,22.9541,22.9138,22.9219,235312.0
2015-12-18 11:30:00,28.46,28.49,28.44,28.46,115396.0,22.9219,22.946,22.9058,22.9219,115396.0
2015-12-18 11:35:00,28.46,28.5,28.42,28.5,135112.0,22.9219,22.9541,22.8896,22.9541,135112.0
2015-12-18 11:40:00,28.5,28.5,28.42,28.43,211512.0,22.9541,22.9541,22.8896,22.8977,211512.0
2015-12-18 11:45:00,28.43,28.44,28.41,28.43,175984.0,22.8977,22.9058,22.8816,22.8977,175984.0
2015-12-18 11:50:00,28.43,28.46,28.37,28.38,533966.0,22.8977,22.9219,22.8494,22.8574,533966.0
2015-12-18 11:55:00,28.38,28.4,28.34,28.36,173838.0,22.8574,22.8735,22.8252,22.8413,173838.0
2015-12-18 12:00:00,28.36,28.39,28.35,28.39,109782.0,22.8413,22.8655,22.8333,22.8655,109782.0
2015-12-18 12:05:00,28.38,28.43,28.38,28.4,152410.0,22.8574,22.8977,22.8574,22.8735,152410.0
2015-12-18 12:10:00,28.41,28.42,28.38,28.39,177616.0,22.8816,22.8896,22.8574,22.8655,177616.0
2015-12-18 12:15:00,28.4,28.43,28.28,28.3,403580.0,22.8735,22.8977,22.7769,22.793,403580.0
2015-12-18 12:20:00,28.3,28.33,28.29,28.3,270578.0,22.793,22.8172,22.7849,22.793,270578.0
2015-12-18 12:25:00,28.3,28.34,28.29,28.34,274820.0,22.793,22.8252,22.7849,22.8252,274820.0
2015-12-18 12:30:00,28.34,28.34,28.25,28.25,214844.0,22.8252,22.8252,22.7527,22.7527,214844.0
2015-12-18 12:35:00,28.25,28.25,28.18,28.23,145884.0,22.7527,22.7527,22.6963,22.7366,145884.0
2015-12-18 12:40:00,28.24,28.27,28.23,28.26,86492.0,22.7447,22.7688,22.7366,22.7608,86492.0
2015-12-18 12:45:00,28.26,28.32,28.25,28.3,285654.0,22.7608,22.8091,22.7527,22.793,285654.0
2015-12-18 12:50:00,28.3,28.31,28.27,28.29,149436.0,22.793,22.8011,22.7688,22.7849,149436.0
2015-12-18 12:55:00,28.29,28.29,28.24,28.24,103664.0,22.7849,22.7849,22.7447,22.7447,103664.0
2015-12-18 13:00:00,28.24,28.29,28.24,28.26,201140.0,22.7447,22.7849,22.7447,22.7608,201140.0
2015-12-18 13:05:00,28.25,28.33,28.25,28.31,193598.0,22.7527,22.8172,22.7527,22.8011,193598.0
2015-12-18 13:10:00,28.31,28.31,28.25,28.27,118242.0,22.8011,22.8011,22.7527,22.7688,118242.0
2015-12-18 13:15:00,28.27,28.31,28.25,28.29,347702.0,22.7688,22.8011,22.7527,22.7849,347702.0
2015-12-18 13:20:00,28.29,28.33,28.27,28.31,427764.0,22.7849,22.8172,22.7688,22.8011,427764.0
2015-12-18 13:25:00,28.3,28.34,28.3,28.32,125000.0,22.793,22.8252,22.793,22.8091,125000.0
2015-12-18 13:30:00,28.32,28.37,28.31,28.36,149990.0,22.8091,22.8494,22.8011,22.8413,149990.0
2015-12-18 13:35:00,28.36,28.37,28.32,28.32,186894.0,22.8413,22.8494,22.8091,22.8091,186894.0
2015-12-18 13:40:00,28.33,28.4,28.32,28.39,141708.0,22.8172,22.8735,22.8091,22.8655,141708.0
2015-12-18 13:45:00,28.38,28.39,28.35,28.36,129336.0,22.8574,22.8655,22.8333,22.8413,129336.0
2015-12-18 13:50:00,28.36,28.41,28.36,28.36,187374.0,22.8413,22.8816,22.8413,22.8413,187374.0
2015-12-18 13:55:00,28.35,28.41,28.35,28.38,192800.0,22.8333,22.8816,22.8333,22.8574,192800.0
2015-12-18 14:00:00,28.38,28.42,28.35,28.36,170106.0,22.8574,22.8896,22.8333,22.8413,170106.0
2015-12-18 14:05:00,28.36,28.41,28.36,28.4,125040.0,22.8413,22.8816,22.8413,22.8735,125040.0
2015-12-18 14:10:00,28.41,28.45,28.39,28.41,234440.0,22.8816,22.9138,22.8655,22.8816,234440.0
2015-12-18 14:15:00,28.4,28.41,28.36,28.39,172412.0,22.8735,22.8816,22.8413,22.8655,172412.0
2015-12-18 14:20:00,28.39,28.45,28.39,28.45,156958.0,22.8655,22.9138,22.8655,22.9138,156958.0
2015-12-18 14:25:00,28.45,28.46,28.43,28.43,218564.0,22.9138,22.9219,22.8977,22.8977,218564.0
2015-12-18 14:30:00,28.43,28.44,28.4,28.42,196930.0,22.8977,22.9058,22.8735,22.8896,196930.0
2015-12-18 14:35:00,28.42,28.45,28.41,28.41,190450.0,22.8896,22.9138,22.8816,22.8816,190450.0
2015-12-18 14:40:00,28.41,28.41,28.33,28.34,323364.0,22.8816,22.8816,22.8172,22.8252,323364.0
2015-12-18 14:45:00,28.35,28.36,28.33,28.35,331728.0,22.8333,22.8413,22.8172,22.8333,331728.0
2015-12-18 14:50:00,28.35,28.4,28.34,28.37,337652.0,22.8333,22.8735,22.8252,22.8494,337652.0
2015-12-18 14:55:00,28.37,28.38,28.34,28.34,241926.0,22.8494,22.8574,22.8252,22.8252,241926.0
2015-12-18 15:00:00,28.34,28.39,28.33,28.34,321180.0,22.8252,22.8655,22.8172,22.8252,321180.0
2015-12-18 15:05:00,28.34,28.36,28.33,28.34,347274.0,22.8252,22.8413,22.8172,22.8252,347274.0
2015-12-18 15:10:00,28.34,28.34,28.25,28.25,303506.0,22.8252,22.8252,22.7527,22.7527,303506.0
2015-12-18 15:15:00,28.26,28.27,28.21,28.25,408086.0,22.7608,22.7688,22.7205,22.7527,408086.0
2015-12-18 15:20:00,28.25,28.25,28.16,28.22,571994.0,22.7527,22.7527,22.6802,22.7286,571994.0
2015-12-18 15:25:00,28.22,28.26,28.19,28.21,504094.0,22.7286,22.7608,22.7044,22.7205,504094.0
2015-12-18 15:30:00,28.21,28.31,28.21,28.31,448976.0,22.7205,22.8011,22.7205,22.8011,448976.0
2015-12-18 15:35:00,28.3,28.36,28.3,28.32,374166.0,22.793,22.8413,22.793,22.8091,374166.0
2015-12-18 15:40:00,28.31,28.34,28.3,28.34,317694.0,22.8011,22.8252,22.793,22.8252,317694.0
2015-12-18 15:45:00,28.34,28.34,28.28,28.28,468940.0,22.8252,22.8252,22.7769,22.7769,468940.0
2015-12-18 15:50:00,28.28,28.33,28.25,28.25,774016.0,22.7769,22.8172,22.7527,22.7527,774016.0
2015-12-18 15:55:00,28.25,28.25,28.18,28.18,1894640.0,22.7527,22.7527,22.6963,22.6963,1894640.0
2015-12-21 09:30:00,28.41,28.42,28.28,28.32,428376.0,22.8816,22.8896,22.7769,22.8091,428376.0
2015-12-21 09:35:00,28.31,28.33,28.12,28.13,410406.0,22.8011,22.8172,22.648,22.6561,410406.0
2015-12-21 09:40:00,28.13,28.14,28.06,28.08,550574.0,22.6561,22.6641,22.5997,22.6158,550574.0
2015-12-21 09:45:00,28.08,28.08,27.97,27.97,755336.0,22.6158,22.6158,22.5272,22.5272,755336.0
2015-12-21 09:50:00,27.97,27.98,27.82,27.82,764368.0,22.5272,22.5353,22.4064,22.4064,764368.0
2015-12-21 09:55:00,27.82,27.82,27.73,27.75,688490.0,22.4064,22.4064,22.3339,22.35,688490.0
2015-12-21 10:00:00,27.75,27.85,27.7,27.75,522108.0,22.35,22.4306,22.3098,22.35,522108.0
2015-12-21 10:05:00,27.75,27.83,27.72,27.78,589284.0,22.35,22.4145,22.3259,22.3742,589284.0
2015-12-21 10:10:00,27.78,27.83,27.75,27.82,454768.0,22.3742,22.4145,22.35,22.4064,454768.0
2015-12-21 10:15:00,27.82,27.88,27.8,27.83,381836.0,22.4064,22.4547,22.3903,22.4145,381836.0
2015-12-21 10:20:00,27.83,27.88,27.8,27.86,422550.0,22.4145,22.4547,22.3903,22.4386,422550.0
2015-12-21 10:25:00,27.86,27.91,27.82,27.89,310580.0,22.4386,22.4789,22.4064,22.4628,310580.0
2015-12-21 10:30:00,27.89,27.93,27.88,27.91,259780.0,22.4628,22.495,22.4547,22.4789,259780.0
2015-12-21 10:35:00,27.91,27.93,27.88,27.9,447688.0,22.4789,22.495,22.4547,22.4708,447688.0
2015-12-21 10:40:00,27.9,27.96,27.86,27.96,243870.0,22.4708,22.5192,22.4386,22.5192,243870.0
2015-12-21 10:45:00,27.96,27.96,27.86,27.86,281480.0,22.5192,22.5192,22.4386,22.4386,281480.0
2015-12-21 10:50:00,27.86,27.91,27.84,27.89,198276.0,22.4386,22.4789,22.4225,22.4628,198276.0
2015-12-21 10:55:00,27.89,27.96,27.89,27.95,211940.0,22.4628,22.5192,22.4628,22.5111,211940.0
2015-12-21 11:00:00,27.95,27.98,27.92,27.97,188488.0,22.5111,22.5353,22.4869,22.5272,188488.0
2015-12-21 11:05:00,27.97,27.98,27.94,27.97,164092.0,22.5272,22.5353,22.5031,22.5272,164092.0
2015-12-21 11:10:00,27.97,27.99,27.93,27.93,178132.0,22.5272,22.5433,22.495,22.495,178132.0
2015-12-21 11:15:00,27.93,27.97,27.93,27.96,168324.0,22.495,22.5272,22.495,22.5192,168324.0
2015-12-21 11:20:00,27.96,27.99,27.94,27.95,122180.0,22.5192,22.5433,22.5031,22.5111,122180.0
2015-12-21 11:25:00,27.94,27.95,27.88,27.92,167712.0,22.5031,22.5111,22.4547,22.4869,167712.0
2015-12-21 11:30:00,27.93,27.93,27.79,27.82,270348.0,22.495,22.495,22.3822,22.4064,270348.0
2015-12-21 11:35:00,27.82,27.82,27.76,27.77,239902.0,22.4064,22.4064,22.3581,22.3661,239902.0
2015-12-21 11:40:00,27.77,27.81,27.74,27.8,274720.0,22.3661,22.3983,22.342,22.3903,274720.0
2015-12-21 11:45:00,27.8,27.84,27.76,27.77,193294.0,22.3903,22.4225,22.3581,22.3661,193294.0
2015-12-21 11:50:00,27.77,27.81,27.77,27.77,141962.0,22.3661,22.3983,22.3661,22.3661,141962.0
2015-12-21 11:55:00,27.77,27.86,27.76,27.85,158652.0,22.3661,22.4386,22.3581,22.4306,158652.0
2015-12-21 12:00:00,27.85,27.85,27.75,27.76,224206.0,22.4306,22.4306,22.35,22.3581,224206.0
2015-12-21 12:05:00,27.76,27.83,27.75,27.78,370578.0,22.3581,22.4145,22.35,22.3742,370578.0
2015-12-21 12:10:00,27.78,27.79,27.75,27.77,214854.0,22.3742,22.3822,22.35,22.3661,214854.0
2015-12-21 12:15:00,27.77,27.79,27.74,27.75,263144.0,22.3661,22.3822,22.342,22.35,263144.0
2015-12-21 12:20:00,27.75,27.8,27.74,27.8,177060.0,22.35,22.3903,22.342,22.3903,177060.0
2015-12-21 12:25:00,27.79,27.79,27.74,27.74,139594.0,22.3822,22.3822,22.342,22.342,139594.0
2015-12-21 12:30:00,27.74,27.8,27.74,27.77,198522.0,22.342,22.3903,22.342,22.3661,198522.0
2015-12-21 12:35:00,27.77,27.82,27.75,27.75,259914.0,22.3661,22.4064,22.35,22.35,259914.0
2015-12-21 12:40:00,27.76,27.78,27.75,27.77,237978.0,22.3581,22.3742,22.35,22.3661,237978.0
2015-12-21 12:45:00,27.77,27.82,27.77,27.8,148866.0,22.3661,22.4064,22.3661,22.3903,148866.0
2015-12-21 12:50:00,27.8,27.88,27.8,27.86,156940.0,22.3903,22.4547,22.3903,22.4386,156940.0
2015-12-21 12:55:00,27.86,27.92,27.86,27.89,178078.0,22.4386,22.4869,22.4386,22.4628,178078.0
2015-12-21 13:00:00,27.89,27.92,27.88,27.9,232248.0,22.4628,22.4869,22.4547,22.4708,232248.0
2015-12-21 13:05:00,27.9,27.91,27.88,27.9,189866.0,22.4708,22.4789,22.4547,22.4708,189866.0
2015-12-21 13:10:00,27.9,27.94,27.89,27.93,167068.0,22.4708,22.5031,22.4628,22.495,167068.0
2015-12-21 13:15:00,27.93,27.93,27.89,27.9,175822.0,22.495,22.495,22.4628,22.4708,175822.0
2015-12-21 13:20:00,27.9,27.93,27.88,27.89,332086.0,22.4708,22.495,22.4547,22.4628,332086.0
2015-12-21 13:25:00,27.89,27.93,27.89,27.93,209024.0,22.4628,22.495,22.4628,22.495,209024.0
2015-12-21 13:30:00,27.93,27.95,27.9,27.93,232902.0,22.495,22.5111,22.4708,22.495,232902.0
2015-12-21 13:35:00,27.93,28.0,27.92,27.99,229222.0,22.495,22.5514,22.4869,22.5433,229222.0
2015-12-21 13:40:00,27.98,27.99,27.96,27.96,161834.0,22.5353,22.5433,22.5192,22.5192,161834.0
2015-12-21 13:45:00,27.96,27.99,27.95,27.97,187366.0,22.5192,22.5433,22.5111,22.5272,187366.0
2015-12-21 13:50:00,27.97,28.02,27.95,28.0,731244.0,22.5272,22.5675,22.5111,22.5514,731244.0
2015-12-21 13:55:00,28.0,28.03,27.99,27.99,313448.0,22.5514,22.5755,22.5433,22.5433,313448.0
2015-12-21 14:00:00,28.0,28.04,27.99,28.02,254166.0,22.5514,22.5836,22.5433,22.5675,254166.0
2015-12-21 14:05:00,28.02,28.06,28.02,28.04,273762.0,22.5675,22.5997,22.5675,22.5836,273762.0
2015-12-21 14:10:00,28.04,28.06,28.03,28.05,367462.0,22.5836,22.5997,22.5755,22.5916,367462.0
2015-12-21 14:15:00,28.06,28.07,28.02,28.06,247198.0,22.5997,22.6078,22.5675,22.5997,247198.0
2015-12-21 14:20:00,28.06,28.11,28.05,28.08,312938.0,22.5997,22.64,22.5916,22.6158,312938.0
2015-12-21 14:25:00,28.08,28.11,28.05,28.1,312682.0,22.6158,22.64,22.5916,22.6319,312682.0
2015-12-21 14:30:00,28.1,28.11,28.09,28.11,429210.0,22.6319,22.64,22.6239,22.64,429210.0
2015-12-21 14:35:00,28.11,28.15,28.11,28.15,285646.0,22.64,22.6722,22.64,22.6722,285646.0
2015-12-21 14:40:00,28.15,28.15,28.11,28.14,259722.0,22.6722,22.6722,22.64,22.6641,259722.0
2015-12-21 14:45:00,28.14,28.15,28.12,28.13,225958.0,22.6641,22.6722,22.648,22.6561,225958.0
2015-12-21 14:50:00,28.13,28.15,28.11,28.13,195778.0,22.6561,22.6722,22.64,22.6561,195778.0
2015-12-21 14:55:00,28.13,28.14,28.11,28.13,230502.0,22.6561,22.6641,22.64,22.6561,230502.0
2015-12-21 15:00:00,28.13,28.16,28.11,28.14,304476.0,22.6561,22.6802,22.64,22.6641,304476.0
2015-12-21 15:05:00,28.15,28.15,28.11,28.11,394318.0,22.6722,22.6722,22.64,22.64,394318.0
2015-12-21 15:10:00,28.11,28.14,28.1,28.11,468954.0,22.64,22.6641,22.6319,22.64,468954.0
2015-12-21 15:15:00,28.11,28.11,28.09,28.1,251648.0,22.64,22.64,22.6239,22.6319,251648.0
2015-12-21 15:20:00,28.1,28.11,28.07,28.08,467146.0,22.6319,22.64,22.6078,22.6158,467146.0
2015-12-21 15:25:00,28.08,28.11,28.07,28.11,347548.0,22.6158,22.64,22.6078,22.64,347548.0
2015-12-21 15:30:00,28.1,28.17,28.1,28.15,311194.0,22.6319,22.6883,22.6319,22.6722,311194.0
2015-12-21 15:35:00,28.14,28.18,28.09,28.17,372098.0,22.6641,22.6963,22.6239,22.6883,372098.0
2015-12-21 15:40:00,28.17,28.18,28.12,28.14,267726.0,22.6883,22.6963,22.648,22.6641,267726.0
2015-12-21 15:45:00,28.13,28.21,28.13,28.21,475246.0,22.6561,22.7205,22.6561,22.7205,475246.0
2015-12-21 15:50:00,28.21,28.22,28.17,28.2,505444.0,22.7205,22.7286,22.6883,22.7125,505444.0
2015-12-21 15:55:00,28.2,28.25,28.2,28.23,930832.0,22.7125,22.7527,22.7125,22.7366,930832.0
2015-12-22 09:30:00,28.57,28.65,28.5,28.65,512012.0,23.0105,23.0749,22.9541,23.0749,512012.0
2015-12-22 09:35:00,28.65,28.73,28.59,28.61,729816.0,23.0749,23.1393,23.0266,23.0427,729816.0
2015-12-22 09:40:00,28.61,28.61,28.49,28.5,530478.0,23.0427,23.0427,22.946,22.9541,530478.0
2015-12-22 09:45:00,28.5,28.55,28.48,28.52,309782.0,22.9541,22.9944,22.938,22.9702,309782.0
2015-12-22 09:50:00,28.51,28.57,28.49,28.57,281836.0,22.9621,23.0105,22.946,23.0105,281836.0
2015-12-22 09:55:00,28.57,28.63,28.56,28.6,270610.0,23.0105,23.0588,23.0024,23.0346,270610.0
2015-12-22 10:00:00,28.6,28.64,28.57,28.59,236816.0,23.0346,23.0668,23.0105,23.0266,236816.0
2015-12-22 10:05:00,28.59,28.6,28.54,28.58,172076.0,23.0266,23.0346,22.9863,23.0185,172076.0
2015-12-22 10:10:00,28.58,28.61,28.57,28.58,180508.0,23.0185,23.0427,23.0105,23.0185,180508.0
2015-12-22 10:15:00,28.57,28.61,28.54,28.59,538266.0,23.0105,23.0427,22.9863,23.0266,538266.0
2015-12-22 10:20:00,28.6,28.75,28.58,28.74,337460.0,23.0346,23.1554,23.0185,23.1474,337460.0
2015-12-22 10:25:00,28.74,28.76,28.68,28.68,419542.0,23.1474,23.1635,23.0991,23.0991,419542.0
2015-12-22 10:30:00,28.69,28.69,28.61,28.61,181228.0,23.1071,23.1071,23.0427,23.0427,181228.0
2015-12-22 10:35:00,28.61,28.69,28.61,28.66,313056.0,23.0427,23.1071,23.0427,23.0829,313056.0
2015-12-22 10:40:00,28.66,28.7,28.65,28.66,153964.0,23.0829,23.1152,23.0749,23.0829,153964.0
2015-12-22 10:45:00,28.66,28.66,28.6,28.6,123392.0,23.0829,23.0829,23.0346,23.0346,123392.0
2015-12-22 10:50:00,28.6,28.63,28.57,28.61,250928.0,23.0346,23.0588,23.0105,23.0427,250928.0
2015-12-22 10:55:00,28.61,28.61,28.58,28.6,163796.0,23.0427,23.0427,23.0185,23.0346,163796.0
2015-12-22 11:00:00,28.59,28.63,28.58,28.61,241398.0,23.0266,23.0588,23.0185,23.0427,241398.0
2015-12-22 11:05:00,28.61,28.64,28.6,28.61,148458.0,23.0427,23.0668,23.0346,23.0427,148458.0
2015-12-22 11:10:00,28.61,28.66,28.6,28.63,256214.0,23.0427,23.0829,23.0346,23.0588,256214.0
2015-12-22 11:15:00,28.63,28.63,28.6,28.6,286898.0,23.0588,23.0588,23.0346,23.0346,286898.0
2015-12-22 11:20:00,28.6,28.61,28.57,28.58,378026.0,23.0346,23.0427,23.0105,23.0185,378026.0
2015-12-22 11:25:00,28.58,28.58,28.5,28.55,297998.0,23.0185,23.0185,22.9541,22.9944,297998.0
2015-12-22 11:30:00,28.54,28.56,28.49,28.5,80608.0,22.9863,23.0024,22.946,22.9541,80608.0
2015-12-22 11:35:00,28.5,28.57,28.49,28.56,147172.0,22.9541,23.0105,22.946,23.0024,147172.0
2015-12-22 11:40:00,28.56,28.58,28.54,28.57,248454.0,23.0024,23.0185,22.9863,23.0105,248454.0
2015-12-22 11:45:00,28.58,28.6,28.55,28.55,113610.0,23.0185,23.0346,22.9944,22.9944,113610.0
2015-12-22 11:50:00,28.55,28.56,28.51,28.52,136894.0,22.9944,23.0024,22.9621,22.9702,136894.0
2015-12-22 11:55:00,28.52,28.53,28.49,28.49,88290.0,22.9702,22.9782,22.946,22.946,88290.0
2015-12-22 12:00:00,28.5,28.5,28.42,28.45,166558.0,22.9541,22.9541,22.8896,22.9138,166558.0
2015-12-22 12:05:00,28.44,28.44,28.42,28.43,136700.0,22.9058,22.9058,22.8896,22.8977,136700.0
2015-12-22 12:10:00,28.43,28.43,28.39,28.41,162298.0,22.8977,22.8977,22.8655,22.8816,162298.0
2015-12-22 12:15:00,28.41,28.43,28.38,28.41,184984.0,22.8816,22.8977,22.8574,22.8816,184984.0
2015-12-22 12:20:00,28.41,28.43,28.39,28.43,115740.0,22.8816,22.8977,22.8655,22.8977,115740.0
2015-12-22 12:25:00,28.43,28.46,28.42,28.43,170774.0,22.8977,22.9219,22.8896,22.8977,170774.0
2015-12-22 12:30:00,28.43,28.5,28.43,28.5,141784.0,22.8977,22.9541,22.8977,22.9541,141784.0
2015-12-22 12:35:00,28.5,28.54,28.49,28.5,108324.0,22.9541,22.9863,22.946,22.9541,108324.0
2015-12-22 12:40:00,28.5,28.51,28.49,28.49,103842.0,22.9541,22.9621,22.946,22.946,103842.0
2015-12-22 12:45:00,28.49,28.51,28.48,28.5,116840.0,22.946,22.9621,22.938,22.9541,116840.0
2015-12-22 12:50:00,28.5,28.56,28.5,28.54,116044.0,22.9541,23.0024,22.9541,22.9863,116044.0
2015-12-22 12:55:00,28.54,28.58,28.53,28.57,66700.0,22.9863,23.0185,22.9782,23.0105,66700.0
2015-12-22 13:00:00,28.57,28.59,28.56,28.57,90922.0,23.0105,23.0266,23.0024,23.0105,90922.0
2015-12-22 13:05:00,28.57,28.58,28.55,28.56,135836.0,23.0105,23.0185,22.9944,23.0024,135836.0
2015-12-22 13:10:00,28.56,28.57,28.53,28.54,125656.0,23.0024,23.0105,22.9782,22.9863,125656.0
2015-12-22 13:15:00,28.54,28.56,28.53,28.54,97428.0,22.9863,23.0024,22.9782,22.9863,97428.0
2015-12-22 13:20:00,28.54,28.57,28.53,28.55,104780.0,22.9863,23.0105,22.9782,22.9944,104780.0
2015-12-22 13:25:00,28.55,28.57,28.54,28.57,87548.0,22.9944,23.0105,22.9863,23.0105,87548.0
2015-12-22 13:30:00,28.57,28.57,28.5,28.5,198442.0,23.0105,23.0105,22.9541,22.9541,198442.0
2015-12-22 13:35:00,28.5,28.52,28.5,28.51,178682.0,22.9541,22.9702,22.9541,22.9621,178682.0
2015-12-22 13:40:00,28.52,28.52,28.46,28.47,145262.0,22.9702,22.9702,22.9219,22.9299,145262.0
2015-12-22 13:45:00,28.47,28.53,28.47,28.52,124840.0,22.9299,22.9782,22.9299,22.9702,124840.0
2015-12-22 13:50:00,28.52,28.53,28.49,28.53,147168.0,22.9702,22.9782,22.946,22.9782,147168.0
2015-12-22 13:55:00,28.53,28.55,28.52,28.53,98408.0,22.9782,22.9944,22.9702,22.9782,98408.0
2015-12-22 14:00:00,28.53,28.54,28.5,28.52,141856.0,22.9782,22.9863,22.9541,22.9702,141856.0
2015-12-22 14:05:00,28.52,28.55,28.52,28.54,93678.0,22.9702,22.9944,22.9702,22.9863,93678.0
2015-12-22 14:10:00,28.54,28.6,28.54,28.58,97642.0,22.9863,23.0346,22.9863,23.0185,97642.0
2015-12-22 14:15:00,28.58,28.59,28.56,28.56,87720.0,23.0185,23.0266,23.0024,23.0024,87720.0
2015-12-22 14:20:00,28.56,28.6,28.56,28.57,146036.0,23.0024,23.0346,23.0024,23.0105,146036.0
2015-12-22 14:25:00,28.57,28.6,28.56,28.58,142544.0,23.0105,23.0346,23.0024,23.0185,142544.0
2015-12-22 14:30:00,28.58,28.58,28.53,28.54,207972.0,23.0185,23.0185,22.9782,22.9863,207972.0
2015-12-22 14:35:00,28.54,28.55,28.52,28.52,88888.0,22.9863,22.9944,22.9702,22.9702,88888.0
2015-12-22 14:40:00,28.52,28.54,28.5,28.51,143910.0,22.9702,22.9863,22.9541,22.9621,143910.0
2015-12-22 14:45:00,28.51,28.51,28.47,28.48,151110.0,22.9621,22.9621,22.9299,22.938,151110.0
2015-12-22 14:50:00,28.48,28.5,28.46,28.46,165698.0,22.938,22.9541,22.9219,22.9219,165698.0
2015-12-22 14:55:00,28.45,28.5,28.45,28.5,147126.0,22.9138,22.9541,22.9138,22.9541,147126.0
2015-12-22 15:00:00,28.5,28.53,28.49,28.53,144286.0,22.9541,22.9782,22.946,22.9782,144286.0
2015-12-22 15:05:00,28.53,28.54,28.5,28.52,152696.0,22.9782,22.9863,22.9541,22.9702,152696.0
2015-12-22 15:10:00,28.52,28.53,28.5,28.53,165436.0,22.9702,22.9782,22.9541,22.9782,165436.0
2015-12-22 15:15:00,28.53,28.58,28.53,28.57,150096.0,22.9782,23.0185,22.9782,23.0105,150096.0
2015-12-22 15:20:00,28.57,28.61,28.56,28.61,216172.0,23.0105,23.0427,23.0024,23.0427,216172.0
2015-12-22 15:25:00,28.6,28.65,28.6,28.61,184614.0,23.0346,23.0749,23.0346,23.0427,184614.0
2015-12-22 15:30:00,28.61,28.62,28.57,28.61,235764.0,23.0427,23.0507,23.0105,23.0427,235764.0
2015-12-22 15:35:00,28.61,28.61,28.55,28.59,263312.0,23.0427,23.0427,22.9944,23.0266,263312.0
2015-12-22 15:40:00,28.59,28.59,28.49,28.51,398960.0,23.0266,23.0266,22.946,22.9621,398960.0
2015-12-22 15:45:00,28.51,28.51,28.43,28.43,540526.0,22.9621,22.9621,22.8977,22.8977,540526.0
2015-12-22 15:50:00,28.43,28.47,28.43,28.46,772408.0,22.8977,22.9299,22.8977,22.9219,772408.0
2015-12-22 15:55:00,28.46,28.46,28.42,28.45,1040552.0,22.9219,22.9219,22.8896,22.9138,1040552.0
2015-12-23 09:30:00,28.55,28.63,28.45,28.5,225160.0,22.9944,23.0588,22.9138,22.9541,225160.0
2015-12-23 09:35:00,28.49,28.56,28.46,28.51,133434.0,22.946,23.0024,22.9219,22.9621,133434.0
2015-12-23 09:40:00,28.51,28.59,28.49,28.52,169648.0,22.9621,23.0266,22.946,22.9702,169648.0
2015-12-23 09:45:00,28.52,28.52,28.43,28.43,163550.0,22.9702,22.9702,22.8977,22.8977,163550.0
2015-12-23 09:50:00,28.44,28.52,28.43,28.51,154798.0,22.9058,22.9702,22.8977,22.9621,154798.0
2015-12-23 09:55:00,28.51,28.58,28.5,28.57,76684.0,22.9621,23.0185,22.9541,23.0105,76684.0
2015-12-23 10:00:00,28.58,28.59,28.55,28.59,120388.0,23.0185,23.0266,22.9944,23.0266,120388.0
2015-12-23 10:05:00,28.59,28.6,28.5,28.51,95754.0,23.0266,23.0346,22.9541,22.9621,95754.0
2015-12-23 10:10:00,28.51,28.59,28.51,28.57,121314.0,22.9621,23.0266,22.9621,23.0105,121314.0
2015-12-23 10:15:00,28.57,28.59,28.54,28.57,141256.0,23.0105,23.0266,22.9863,23.0105,141256.0
2015-12-23 10:20:00,28.57,28.6,28.52,28.52,114174.0,23.0105,23.0346,22.9702,22.9702,114174.0
2015-12-23 10:25:00,28.52,28.54,28.5,28.53,86484.0,22.9702,22.9863,22.9541,22.9782,86484.0
2015-12-23 10:30:00,28.52,28.55,28.5,28.52,164066.0,22.9702,22.9944,22.9541,22.9702,164066.0
2015-12-23 10:35:00,28.53,28.54,28.51,28.53,125286.0,22.9782,22.9863,22.9621,22.9782,125286.0
2015-12-23 10:40:00,28.53,28.56,28.53,28.56,115384.0,22.9782,23.0024,22.9782,23.0024,115384.0
2015-12-23 10:45:00,28.55,28.57,28.54,28.56,137616.0,22.9944,23.0105,22.9863,23.0024,137616.0
2015-12-23 10:50:00,28.56,28.58,28.55,28.57,96052.0,23.0024,23.0185,22.9944,23.0105,96052.0
2015-12-23 10:55:00,28.57,28.61,28.56,28.6,136752.0,23.0105,23.0427,23.0024,23.0346,136752.0
2015-12-23 11:00:00,28.6,28.61,28.57,28.58,102958.0,23.0346,23.0427,23.0105,23.0185,102958.0
2015-12-23 11:05:00,28.58,28.59,28.56,28.59,73086.0,23.0185,23.0266,23.0024,23.0266,73086.0
2015-12-23 11:10:00,28.59,28.6,28.58,28.6,89064.0,23.0266,23.0346,23.0185,23.0346,89064.0
2015-12-23 11:15:00,28.6,28.63,28.59,28.63,140662.0,23.0346,23.0588,23.0266,23.0588,140662.0
2015-12-23 11:20:00,28.63,28.63,28.61,28.61,208556.0,23.0588,23.0588,23.0427,23.0427,208556.0
2015-12-23 11:25:00,28.61,28.61,28.58,28.58,80540.0,23.0427,23.0427,23.0185,23.0185,80540.0
2015-12-23 11:30:00,28.59,28.6,28.57,28.6,109026.0,23.0266,23.0346,23.0105,23.0346,109026.0
2015-12-23 11:35:00,28.59,28.61,28.59,28.6,85518.0,23.0266,23.0427,23.0266,23.0346,85518.0
2015-12-23 11:40:00,28.6,28.63,28.6,28.6,159512.0,23.0346,23.0588,23.0346,23.0346,159512.0
2015-12-23 11:45:00,28.6,28.61,28.57,28.58,116800.0,23.0346,23.0427,23.0105,23.0185,116800.0
2015-12-23 11:50:00,28.57,28.58,28.54,28.54,76882.0,23.0105,23.0185,22.9863,22.9863,76882.0
2015-12-23 11:55:00,28.54,28.61,28.54,28.61,111550.0,22.9863,23.0427,22.9863,23.0427,111550.0
2015-12-23 12:00:00,28.6,28.61,28.58,28.59,120506.0,23.0346,23.0427,23.0185,23.0266,120506.0
2015-12-23 12:05:00,28.59,28.61,28.57,28.58,119116.0,23.0266,23.0427,23.0105,23.0185,119116.0
2015-12-23 12:10:00,28.58,28.59,28.56,28.57,170948.0,23.0185,23.0266,23.0024,23.0105,170948.0
2015-12-23 12:15:00,28.57,28.58,28.54,28.54,133882.0,23.0105,23.0185,22.9863,22.9863,133882.0
2015-12-23 12:20:00,28.54,28.55,28.52,28.53,170022.0,22.9863,22.9944,22.9702,22.9782,170022.0
2015-12-23 12:25:00,28.53,28.56,28.53,28.54,88254.0,22.9782,23.0024,22.9782,22.9863,88254.0
2015-12-23 12:30:00,28.54,28.55,28.5,28.52,67016.0,22.9863,22.9944,22.9541,22.9702,67016.0
2015-12-23 12:35:00,28.52,28.53,28.51,28.51,58748.0,22.9702,22.9782,22.9621,22.9621,58748.0
2015-12-23 12:40:00,28.51,28.56,28.51,28.53,119654.0,22.9621,23.0024,22.9621,22.9782,119654.0
2015-12-23 12:45:00,28.53,28.57,28.52,28.57,84990.0,22.9782,23.0105,22.9702,23.0105,84990.0
2015-12-23 12:50:00,28.57,28.58,28.54,28.56,169266.0,23.0105,23.0185,22.9863,23.0024,169266.0
2015-12-23 12:55:00,28.56,28.56,28.54,28.54,96312.0,23.0024,23.0024,22.9863,22.9863,96312.0
2015-12-23 13:00:00,28.54,28.56,28.53,28.54,71352.0,22.9863,23.0024,22.9782,22.9863,71352.0
2015-12-23 13:05:00,28.54,28.55,28.54,28.54,58778.0,22.9863,22.9944,22.9863,22.9863,58778.0
2015-12-23 13:10:00,28.54,28.55,28.53,28.55,41814.0,22.9863,22.9944,22.9782,22.9944,41814.0
2015-12-23 13:15:00,28.55,28.55,28.52,28.54,38648.0,22.9944,22.9944,22.9702,22.9863,38648.0
2015-12-23 13:20:00,28.54,28.56,28.53,28.53,45168.0,22.9863,23.0024,22.9782,22.9782,45168.0
2015-12-23 13:25:00,28.53,28.54,28.53,28.54,38632.0,22.9782,22.9863,22.9782,22.9863,38632.0
2015-12-23 13:30:00,28.54,28.54,28.53,28.53,47730.0,22.9863,22.9863,22.9782,22.9782,47730.0
2015-12-23 13:35:00,28.54,28.54,28.49,28.49,71994.0,22.9863,22.9863,22.946,22.946,71994.0
2015-12-23 13:40:00,28.49,28.55,28.45,28.55,306996.0,22.946,22.9944,22.9138,22.9944,306996.0
2015-12-23 13:45:00,28.54,28.56,28.52,28.52,49366.0,22.9863,23.0024,22.9702,22.9702,49366.0
2015-12-23 13:50:00,28.52,28.52,28.48,28.51,131334.0,22.9702,22.9702,22.938,22.9621,131334.0
2015-12-23 13:55:00,28.52,28.55,28.51,28.53,46434.0,22.9702,22.9944,22.9621,22.9782,46434.0
2015-12-23 14:00:00,28.53,28.54,28.51,28.52,54536.0,22.9782,22.9863,22.9621,22.9702,54536.0
2015-12-23 14:05:00,28.52,28.52,28.49,28.5,129446.0,22.9702,22.9702,22.946,22.9541,129446.0
2015-12-23 14:10:00,28.5,28.53,28.48,28.5,103142.0,22.9541,22.9782,22.938,22.9541,103142.0
2015-12-23 14:15:00,28.5,28.54,28.49,28.53,113326.0,22.9541,22.9863,22.946,22.9782,113326.0
2015-12-23 14:20:00,28.53,28.54,28.49,28.54,256064.0,22.9782,22.9863,22.946,22.9863,256064.0
2015-12-23 14:25:00,28.54,28.54,28.48,28.49,186054.0,22.9863,22.9863,22.938,22.946,186054.0
2015-12-23 14:30:00,28.49,28.54,28.49,28.53,118192.0,22.946,22.9863,22.946,22.9782,118192.0
2015-12-23 14:35:00,28.53,28.55,28.52,28.54,91946.0,22.9782,22.9944,22.9702,22.9863,91946.0
2015-12-23 14:40:00,28.54,28.56,28.52,28.52,87110.0,22.9863,23.0024,22.9702,22.9702,87110.0
2015-12-23 14:45:00,28.52,28.55,28.51,28.55,67612.0,22.9702,22.9944,22.9621,22.9944,67612.0
2015-12-23 14:50:00,28.55,28.55,28.54,28.55,54120.0,22.9944,22.9944,22.9863,22.9944,54120.0
2015-12-23 14:55:00,28.54,28.55,28.52,28.55,146358.0,22.9863,22.9944,22.9702,22.9944,146358.0
2015-12-23 15:00:00,28.55,28.55,28.54,28.54,52880.0,22.9944,22.9944,22.9863,22.9863,52880.0
2015-12-23 15:05:00,28.54,28.54,28.49,28.5,281102.0,22.9863,22.9863,22.946,22.9541,281102.0
2015-12-23 15:10:00,28.49,28.5,28.48,28.5,104332.0,22.946,22.9541,22.938,22.9541,104332.0
2015-12-23 15:15:00,28.5,28.56,28.49,28.55,620140.0,22.9541,23.0024,22.946,22.9944,620140.0
2015-12-23 15:20:00,28.55,28.56,28.51,28.53,211050.0,22.9944,23.0024,22.9621,22.9782,211050.0
2015-12-23 15:25:00,28.53,28.54,28.52,28.52,73796.0,22.9782,22.9863,22.9702,22.9702,73796.0
2015-12-23 15:30:00,28.51,28.56,28.51,28.56,195932.0,22.9621,23.0024,22.9621,23.0024,195932.0
2015-12-23 15:35:00,28.56,28.56,28.52,28.54,292072.0,23.0024,23.0024,22.9702,22.9863,292072.0
2015-12-23 15:40:00,28.54,28.57,28.54,28.57,169920.0,22.9863,23.0105,22.9863,23.0105,169920.0
2015-12-23 15:45:00,28.56,28.58,28.54,28.54,181030.0,23.0024,23.0185,22.9863,22.9863,181030.0
2015-12-23 15:50:00,28.54,28.56,28.52,28.56,398002.0,22.9863,23.0024,22.9702,23.0024,398002.0
2015-12-23 15:55:00,28.56,28.61,28.55,28.59,733580.0,23.0024,23.0427,22.9944,23.0266,733580.0
2015-12-24 09:30:00,28.72,28.77,28.57,28.72,446380.0,23.1313,23.1715,23.0105,23.1313,446380.0
2015-12-24 09:35:00,28.73,28.73,28.66,28.67,222120.0,23.1393,23.1393,23.0829,23.091,222120.0
2015-12-24 09:40:00,28.66,28.68,28.66,28.66,111044.0,23.0829,23.0991,23.0829,23.0829,111044.0
2015-12-24 09:45:00,28.67,28.68,28.58,28.62,193980.0,23.091,23.0991,23.0185,23.0507,193980.0
2015-12-24 09:50:00,28.62,28.68,28.61,28.64,264552.0,23.0507,23.0991,23.0427,23.0668,264552.0
2015-12-24 09:55:00,28.64,28.71,28.64,28.69,286372.0,23.0668,23.1232,23.0668,23.1071,286372.0
2015-12-24 10:00:00,28.7,28.7,28.65,28.65,282800.0,23.1152,23.1152,23.0749,23.0749,282800.0
2015-12-24 10:05:00,28.65,28.68,28.65,28.67,280080.0,23.0749,23.0991,23.0749,23.091,280080.0
2015-12-24 10:10:00,28.67,28.7,28.66,28.68,317336.0,23.091,23.1152,23.0829,23.0991,317336.0
2015-12-24 10:15:00,28.68,28.75,28.66,28.74,323076.0,23.0991,23.1554,23.0829,23.1474,323076.0
2015-12-24 10:20:00,28.74,28.74,28.68,28.69,195284.0,23.1474,23.1474,23.0991,23.1071,195284.0
2015-12-24 10:25:00,28.69,28.73,28.68,28.7,219012.0,23.1071,23.1393,23.0991,23.1152,219012.0
2015-12-24 10:30:00,28.7,28.71,28.68,28.7,302492.0,23.1152,23.1232,23.0991,23.1152,302492.0
2015-12-24 10:35:00,28.7,28.71,28.68,28.68,157496.0,23.1152,23.1232,23.0991,23.0991,157496.0
2015-12-24 10:40:00,28.68,28.69,28.68,28.69,161252.0,23.0991,23.1071,23.0991,23.1071,161252.0
2015-12-24 10:45:00,28.69,28.7,28.68,28.68,220668.0,23.1071,23.1152,23.0991,23.0991,220668.0
2015-12-24 10:50:00,28.68,28.71,28.68,28.71,184536.0,23.0991,23.1232,23.0991,23.1232,184536.0
2015-12-24 10:55:00,28.71,28.71,28.69,28.7,366644.0,23.1232,23.1232,23.1071,23.1152,366644.0
2015-12-24 11:00:00,28.7,28.71,28.66,28.68,204408.0,23.1152,23.1232,23.0829,23.0991,204408.0
2015-12-24 11:05:00,28.68,28.69,28.66,28.68,168708.0,23.0991,23.1071,23.0829,23.0991,168708.0
2015-12-24 11:10:00,28.68,28.69,28.66,28.67,333596.0,23.0991,23.1071,23.0829,23.091,333596.0
2015-12-24 11:15:00,28.67,28.68,28.66,28.68,167820.0,23.091,23.0991,23.0829,23.0991,167820.0
2015-12-24 11:20:00,28.68,28.69,28.66,28.67,214388.0,23.0991,23.1071,23.0829,23.091,214388.0
2015-12-24 11:25:00,28.67,28.7,28.67,28.7,179832.0,23.091,23.1152,23.091,23.1152,179832.0
2015-12-24 11:30:00,28.7,28.72,28.68,28.7,229528.0,23.1152,23.1313,23.0991,23.1152,229528.0
2015-12-24 11:35:00,28.7,28.72,28.68,28.72,157692.0,23.1152,23.1313,23.0991,23.1313,157692.0
2015-12-24 11:40:00,28.72,28.74,28.71,28.74,182044.0,23.1313,23.1474,23.1232,23.1474,182044.0
2015-12-24 11:45:00,28.74,28.75,28.73,28.75,165664.0,23.1474,23.1554,23.1393,23.1554,165664.0
2015-12-24 11:50:00,28.75,28.77,28.73,28.74,238580.0,23.1554,23.1715,23.1393,23.1474,238580.0
2015-12-24 11:55:00,28.73,28.75,28.72,28.74,170124.0,23.1393,23.1554,23.1313,23.1474,170124.0
2015-12-24 12:00:00,28.74,28.74,28.7,28.7,165172.0,23.1474,23.1474,23.1152,23.1152,165172.0
2015-12-24 12:05:00,28.7,28.72,28.69,28.69,139848.0,23.1152,23.1313,23.1071,23.1071,139848.0
2015-12-24 12:10:00,28.69,28.71,28.68,28.7,144088.0,23.1071,23.1232,23.0991,23.1152,144088.0
2015-12-24 12:15:00,28.7,28.71,28.69,28.7,172076.0,23.1152,23.1232,23.1071,23.1152,172076.0
2015-12-24 12:20:00,28.7,28.7,28.66,28.67,114872.0,23.1152,23.1152,23.0829,23.091,114872.0
2015-12-24 12:25:00,28.66,28.68,28.65,28.65,151988.0,23.0829,23.0991,23.0749,23.0749,151988.0
2015-12-24 12:30:00,28.65,28.66,28.64,28.65,218728.0,23.0749,23.0829,23.0668,23.0749,218728.0
2015-12-24 12:35:00,28.65,28.67,28.64,28.67,232568.0,23.0749,23.091,23.0668,23.091,232568.0
2015-12-24 12:40:00,28.67,28.67,28.65,28.67,238116.0,23.091,23.091,23.0749,23.091,238116.0
2015-12-24 12:45:00,28.67,28.69,28.66,28.68,348268.0,23.091,23.1071,23.0829,23.0991,348268.0
2015-12-24 12:50:00,28.68,28.68,28.67,28.68,475656.0,23.0991,23.0991,23.091,23.0991,475656.0
2015-12-24 12:55:00,28.68,28.73,28.65,28.65,1274008.0,23.0991,23.1393,23.0749,23.0749,1274008.0
2015-12-28 09:30:00,28.56,28.63,28.51,28.6,164346.0,23.0024,23.0588,22.9621,23.0346,164346.0
2015-12-28 09:35:00,28.6,28.64,28.59,28.63,115328.0,23.0346,23.0668,23.0266,23.0588,115328.0
2015-12-28 09:40:00,28.63,28.67,28.61,28.65,237884.0,23.0588,23.091,23.0427,23.0749,237884.0
2015-12-28 09:45:00,28.65,28.73,28.65,28.71,169060.0,23.0749,23.1393,23.0749,23.1232,169060.0
2015-12-28 09:50:00,28.71,28.72,28.65,28.65,86352.0,23.1232,23.1313,23.0749,23.0749,86352.0
2015-12-28 09:55:00,28.64,28.68,28.63,28.67,93414.0,23.0668,23.0991,23.0588,23.091,93414.0
2015-12-28 10:00:00,28.67,28.67,28.52,28.53,158422.0,23.091,23.091,22.9702,22.9782,158422.0
2015-12-28 10:05:00,28.52,28.55,28.52,28.54,96246.0,22.9702,22.9944,22.9702,22.9863,96246.0
2015-12-28 10:10:00,28.54,28.56,28.51,28.53,130142.0,22.9863,23.0024,22.9621,22.9782,130142.0
2015-12-28 10:15:00,28.53,28.56,28.5,28.5,74024.0,22.9782,23.0024,22.9541,22.9541,74024.0
2015-12-28 10:20:00,28.5,28.55,28.5,28.53,114672.0,22.9541,22.9944,22.9541,22.9782,114672.0
2015-12-28 10:25:00,28.53,28.53,28.49,28.52,61662.0,22.9782,22.9782,22.946,22.9702,61662.0
2015-12-28 10:30:00,28.52,28.55,28.49,28.55,462428.0,22.9702,22.9944,22.946,22.9944,462428.0
2015-12-28 10:35:00,28.54,28.58,28.54,28.56,123384.0,22.9863,23.0185,22.9863,23.0024,123384.0
2015-12-28 10:40:00,28.57,28.59,28.55,28.55,83170.0,23.0105,23.0266,22.9944,22.9944,83170.0
2015-12-28 10:45:00,28.55,28.55,28.46,28.47,68948.0,22.9944,22.9944,22.9219,22.9299,68948.0
2015-12-28 10:50:00,28.46,28.46,28.43,28.43,57852.0,22.9219,22.9219,22.8977,22.8977,57852.0
2015-12-28 10:55:00,28.43,28.43,28.41,28.41,116266.0,22.8977,22.8977,22.8816,22.8816,116266.0
2015-12-28 11:00:00,28.41,28.43,28.39,28.4,90878.0,22.8816,22.8977,22.8655,22.8735,90878.0
2015-12-28 11:05:00,28.41,28.43,28.4,28.41,144874.0,22.8816,22.8977,22.8735,22.8816,144874.0
2015-12-28 11:10:00,28.41,28.43,28.4,28.43,98236.0,22.8816,22.8977,22.8735,22.8977,98236.0
2015-12-28 11:15:00,28.43,28.45,28.43,28.45,107762.0,22.8977,22.9138,22.8977,22.9138,107762.0
2015-12-28 11:20:00,28.45,28.45,28.42,28.43,105434.0,22.9138,22.9138,22.8896,22.8977,105434.0
2015-12-28 11:25:00,28.43,28.43,28.38,28.39,69736.0,22.8977,22.8977,22.8574,22.8655,69736.0
2015-12-28 11:30:00,28.38,28.41,28.36,28.38,75190.0,22.8574,22.8816,22.8413,22.8574,75190.0
2015-12-28 11:35:00,28.38,28.41,28.37,28.4,90020.0,22.8574,22.8816,22.8494,22.8735,90020.0
2015-12-28 11:40:00,28.4,28.46,28.4,28.46,113380.0,22.8735,22.9219,22.8735,22.9219,113380.0
2015-12-28 11:45:00,28.46,28.47,28.45,28.46,177652.0,22.9219,22.9299,22.9138,22.9219,177652.0
2015-12-28 11:50:00,28.45,28.47,28.43,28.45,106880.0,22.9138,22.9299,22.8977,22.9138,106880.0
2015-12-28 11:55:00,28.46,28.48,28.43,28.43,88398.0,22.9219,22.938,22.8977,22.8977,88398.0
2015-12-28 12:00:00,28.43,28.47,28.43,28.47,51928.0,22.8977,22.9299,22.8977,22.9299,51928.0
2015-12-28 12:05:00,28.47,28.48,28.46,28.48,42314.0,22.9299,22.938,22.9219,22.938,42314.0
2015-12-28 12:10:00,28.47,28.48,28.45,28.45,76470.0,22.9299,22.938,22.9138,22.9138,76470.0
2015-12-28 12:15:00,28.44,28.46,28.42,28.46,64430.0,22.9058,22.9219,22.8896,22.9219,64430.0
2015-12-28 12:20:00,28.46,28.46,28.42,28.43,66746.0,22.9219,22.9219,22.8896,22.8977,66746.0
2015-12-28 12:25:00,28.43,28.46,28.43,28.46,387322.0,22.8977,22.9219,22.8977,22.9219,387322.0
2015-12-28 12:30:00,28.46,28.47,28.43,28.46,49768.0,22.9219,22.9299,22.8977,22.9219,49768.0
2015-12-28 12:35:00,28.45,28.46,28.44,28.45,53376.0,22.9138,22.9219,22.9058,22.9138,53376.0
2015-12-28 12:40:00,28.45,28.48,28.44,28.47,52726.0,22.9138,22.938,22.9058,22.9299,52726.0
2015-12-28 12:45:00,28.47,28.49,28.47,28.49,23326.0,22.9299,22.946,22.9299,22.946,23326.0
2015-12-28 12:50:00,28.49,28.5,28.48,28.48,58232.0,22.946,22.9541,22.938,22.938,58232.0
2015-12-28 12:55:00,28.48,28.48,28.45,28.46,50802.0,22.938,22.938,22.9138,22.9219,50802.0
2015-12-28 13:00:00,28.46,28.48,28.46,28.48,73424.0,22.9219,22.938,22.9219,22.938,73424.0
2015-12-28 13:05:00,28.48,28.49,28.47,28.49,52928.0,22.938,22.946,22.9299,22.946,52928.0
2015-12-28 13:10:00,28.48,28.54,28.48,28.54,62134.0,22.938,22.9863,22.938,22.9863,62134.0
2015-12-28 13:15:00,28.54,28.56,28.53,28.56,55494.0,22.9863,23.0024,22.9782,23.0024,55494.0
2015-12-28 13:20:00,28.57,28.57,28.53,28.55,60598.0,23.0105,23.0105,22.9782,22.9944,60598.0
2015-12-28 13:25:00,28.55,28.57,28.54,28.54,60262.0,22.9944,23.0105,22.9863,22.9863,60262.0
2015-12-28 13:30:00,28.54,28.59,28.54,28.57,119412.0,22.9863,23.0266,22.9863,23.0105,119412.0
2015-12-28 13:35:00,28.58,28.58,28.54,28.56,68024.0,23.0185,23.0185,22.9863,23.0024,68024.0
2015-12-28 13:40:00,28.56,28.57,28.52,28.53,97370.0,23.0024,23.0105,22.9702,22.9782,97370.0
2015-12-28 13:45:00,28.54,28.55,28.53,28.54,76506.0,22.9863,22.9944,22.9782,22.9863,76506.0
2015-12-28 13:50:00,28.54,28.56,28.52,28.53,105574.0,22.9863,23.0024,22.9702,22.9782,105574.0
2015-12-28 13:55:00,28.53,28.54,28.5,28.51,53990.0,22.9782,22.9863,22.9541,22.9621,53990.0
2015-12-28 14:00:00,28.51,28.53,28.5,28.52,89186.0,22.9621,22.9782,22.9541,22.9702,89186.0
2015-12-28 14:05:00,28.52,28.54,28.51,28.51,68266.0,22.9702,22.9863,22.9621,22.9621,68266.0
2015-12-28 14:10:00,28.52,28.52,28.5,28.5,88674.0,22.9702,22.9702,22.9541,22.9541,88674.0
2015-12-28 14:15:00,28.5,28.53,28.49,28.53,56318.0,22.9541,22.9782,22.946,22.9782,56318.0
2015-12-28 14:20:00,28.53,28.54,28.52,28.53,49048.0,22.9782,22.9863,22.9702,22.9782,49048.0
2015-12-28 14:25:00,28.53,28.58,28.53,28.56,81632.0,22.9782,23.0185,22.9782,23.0024,81632.0
2015-12-28 14:30:00,28.56,28.58,28.56,28.56,91434.0,23.0024,23.0185,23.0024,23.0024,91434.0
2015-12-28 14:35:00,28.56,28.58,28.55,28.56,98084.0,23.0024,23.0185,22.9944,23.0024,98084.0
2015-12-28 14:40:00,28.56,28.57,28.56,28.56,67924.0,23.0024,23.0105,23.0024,23.0024,67924.0
2015-12-28 14:45:00,28.56,28.59,28.55,28.59,117504.0,23.0024,23.0266,22.9944,23.0266,117504.0
2015-12-28 14:50:00,28.59,28.6,28.59,28.6,57940.0,23.0266,23.0346,23.0266,23.0346,57940.0
2015-12-28 14:55:00,28.61,28.61,28.59,28.6,139116.0,23.0427,23.0427,23.0266,23.0346,139116.0
2015-12-28 15:00:00,28.6,28.61,28.59,28.6,116250.0,23.0346,23.0427,23.0266,23.0346,116250.0
2015-12-28 15:05:00,28.6,28.6,28.58,28.6,83628.0,23.0346,23.0346,23.0185,23.0346,83628.0
2015-12-28 15:10:00,28.6,28.61,28.6,28.61,129366.0,23.0346,23.0427,23.0346,23.0427,129366.0
2015-12-28 15:15:00,28.61,28.61,28.57,28.57,151700.0,23.0427,23.0427,23.0105,23.0105,151700.0
2015-12-28 15:20:00,28.57,28.61,28.57,28.61,92738.0,23.0105,23.0427,23.0105,23.0427,92738.0
2015-12-28 15:25:00,28.61,28.62,28.59,28.61,111698.0,23.0427,23.0507,23.0266,23.0427,111698.0
2015-12-28 15:30:00,28.61,28.61,28.58,28.61,144144.0,23.0427,23.0427,23.0185,23.0427,144144.0
2015-12-28 15:35:00,28.61,28.61,28.59,28.6,110452.0,23.0427,23.0427,23.0266,23.0346,110452.0
2015-12-28 15:40:00,28.6,28.62,28.59,28.59,108986.0,23.0346,23.0507,23.0266,23.0266,108986.0
2015-12-28 15:45:00,28.59,28.59,28.57,28.58,151156.0,23.0266,23.0266,23.0105,23.0185,151156.0
2015-12-28 15:50:00,28.58,28.6,28.58,28.59,160624.0,23.0185,23.0346,23.0185,23.0266,160624.0
2015-12-28 15:55:00,28.59,28.6,28.57,28.59,347168.0,23.0266,23.0346,23.0105,23.0266,347168.0
2015-12-29 09:30:00,28.75,28.89,28.68,28.86,225812.0,23.1554,23.2682,23.0991,23.244,225812.0
2015-12-29 09:35:00,28.87,28.91,28.85,28.91,227182.0,23.2521,23.2843,23.236,23.2843,227182.0
2015-12-29 09:40:00,28.91,28.93,28.85,28.9,230868.0,23.2843,23.3004,23.236,23.2762,230868.0
2015-12-29 09:45:00,28.9,28.95,28.84,28.91,191812.0,23.2762,23.3165,23.2279,23.2843,191812.0
2015-12-29 09:50:00,28.91,28.95,28.9,28.93,146008.0,23.2843,23.3165,23.2762,23.3004,146008.0
2015-12-29 09:55:00,28.93,28.95,28.9,28.95,152598.0,23.3004,23.3165,23.2762,23.3165,152598.0
2015-12-29 10:00:00,28.95,28.96,28.92,28.95,184968.0,23.3165,23.3246,23.2924,23.3165,184968.0
2015-12-29 10:05:00,28.95,28.97,28.88,28.89,133436.0,23.3165,23.3326,23.2601,23.2682,133436.0
2015-12-29 10:10:00,28.89,28.9,28.83,28.84,130606.0,23.2682,23.2762,23.2199,23.2279,130606.0
2015-12-29 10:15:00,28.85,28.86,28.82,28.83,99008.0,23.236,23.244,23.2118,23.2199,99008.0
2015-12-29 10:20:00,28.83,28.86,28.8,28.84,105936.0,23.2199,23.244,23.1957,23.2279,105936.0
2015-12-29 10:25:00,28.84,28.85,28.82,28.83,71162.0,23.2279,23.236,23.2118,23.2199,71162.0
2015-12-29 10:30:00,28.83,28.85,28.83,28.84,92114.0,23.2199,23.236,23.2199,23.2279,92114.0
2015-12-29 10:35:00,28.84,28.86,28.83,28.83,86416.0,23.2279,23.244,23.2199,23.2199,86416.0
2015-12-29 10:40:00,28.83,28.86,28.83,28.86,73162.0,23.2199,23.244,23.2199,23.244,73162.0
2015-12-29 10:45:00,28.86,28.86,28.83,28.83,69834.0,23.244,23.244,23.2199,23.2199,69834.0
2015-12-29 10:50:00,28.83,28.84,28.79,28.81,62598.0,23.2199,23.2279,23.1876,23.2038,62598.0
2015-12-29 10:55:00,28.81,28.82,28.75,28.76,268158.0,23.2038,23.2118,23.1554,23.1635,268158.0
2015-12-29 11:00:00,28.76,28.8,28.76,28.79,142198.0,23.1635,23.1957,23.1635,23.1876,142198.0
2015-12-29 11:05:00,28.79,28.8,28.74,28.77,215716.0,23.1876,23.1957,23.1474,23.1715,215716.0
2015-12-29 11:10:00,28.77,28.79,28.75,28.77,78342.0,23.1715,23.1876,23.1554,23.1715,78342.0
2015-12-29 11:15:00,28.77,28.8,28.76,28.79,151804.0,23.1715,23.1957,23.1635,23.1876,151804.0
2015-12-29 11:20:00,28.8,28.81,28.8,28.8,102752.0,23.1957,23.2038,23.1957,23.1957,102752.0
2015-12-29 11:25:00,28.8,28.8,28.74,28.74,131024.0,23.1957,23.1957,23.1474,23.1474,131024.0
2015-12-29 11:30:00,28.74,28.78,28.73,28.78,89532.0,23.1474,23.1796,23.1393,23.1796,89532.0
2015-12-29 11:35:00,28.78,28.78,28.71,28.74,80886.0,23.1796,23.1796,23.1232,23.1474,80886.0
2015-12-29 11:40:00,28.74,28.74,28.69,28.71,156040.0,23.1474,23.1474,23.1071,23.1232,156040.0
2015-12-29 11:45:00,28.72,28.74,28.7,28.74,208960.0,23.1313,23.1474,23.1152,23.1474,208960.0
2015-12-29 11:50:00,28.73,28.75,28.73,28.73,315154.0,23.1393,23.1554,23.1393,23.1393,315154.0
2015-12-29 11:55:00,28.74,28.75,28.72,28.72,67660.0,23.1474,23.1554,23.1313,23.1313,67660.0
2015-12-29 12:00:00,28.72,28.72,28.68,28.71,118794.0,23.1313,23.1313,23.0991,23.1232,118794.0
2015-12-29 12:05:00,28.71,28.75,28.71,28.73,99142.0,23.1232,23.1554,23.1232,23.1393,99142.0
2015-12-29 12:10:00,28.73,28.73,28.7,28.72,70410.0,23.1393,23.1393,23.1152,23.1313,70410.0
2015-12-29 12:15:00,28.72,28.72,28.71,28.72,92028.0,23.1313,23.1313,23.1232,23.1313,92028.0
2015-12-29 12:20:00,28.73,28.75,28.72,28.73,121586.0,23.1393,23.1554,23.1313,23.1393,121586.0
2015-12-29 12:25:00,28.73,28.74,28.71,28.71,117168.0,23.1393,23.1474,23.1232,23.1232,117168.0
2015-12-29 12:30:00,28.72,28.72,28.69,28.71,71036.0,23.1313,23.1313,23.1071,23.1232,71036.0
2015-12-29 12:35:00,28.71,28.71,28.68,28.69,82878.0,23.1232,23.1232,23.0991,23.1071,82878.0
2015-12-29 12:40:00,28.7,28.72,28.68,28.72,86938.0,23.1152,23.1313,23.0991,23.1313,86938.0
2015-12-29 12:45:00,28.72,28.72,28.66,28.66,93960.0,23.1313,23.1313,23.0829,23.0829,93960.0
2015-12-29 12:50:00,28.66,28.68,28.65,28.68,66218.0,23.0829,23.0991,23.0749,23.0991,66218.0
2015-12-29 12:55:00,28.68,28.74,28.68,28.74,64582.0,23.0991,23.1474,23.0991,23.1474,64582.0
2015-12-29 13:00:00,28.73,28.73,28.72,28.72,44680.0,23.1393,23.1393,23.1313,23.1313,44680.0
2015-12-29 13:05:00,28.72,28.74,28.71,28.72,59264.0,23.1313,23.1474,23.1232,23.1313,59264.0
2015-12-29 13:10:00,28.72,28.73,28.7,28.72,51252.0,23.1313,23.1393,23.1152,23.1313,51252.0
2015-12-29 13:15:00,28.72,28.75,28.72,28.75,50806.0,23.1313,23.1554,23.1313,23.1554,50806.0
2015-12-29 13:20:00,28.75,28.78,28.75,28.77,67208.0,23.1554,23.1796,23.1554,23.1715,67208.0
2015-12-29 13:25:00,28.77,28.78,28.75,28.77,82258.0,23.1715,23.1796,23.1554,23.1715,82258.0
2015-12-29 13:30:00,28.77,28.78,28.75,28.76,80488.0,23.1715,23.1796,23.1554,23.1635,80488.0
2015-12-29 13:35:00,28.76,28.78,28.76,28.77,47530.0,23.1635,23.1796,23.1635,23.1715,47530.0
2015-12-29 13:40:00,28.76,28.79,28.76,28.78,94760.0,23.1635,23.1876,23.1635,23.1796,94760.0
2015-12-29 13:45:00,28.78,28.78,28.75,28.78,90498.0,23.1796,23.1796,23.1554,23.1796,90498.0
2015-12-29 13:50:00,28.79,28.81,28.78,28.79,73556.0,23.1876,23.2038,23.1796,23.1876,73556.0
2015-12-29 13:55:00,28.79,28.83,28.79,28.8,180282.0,23.1876,23.2199,23.1876,23.1957,180282.0
2015-12-29 14:00:00,28.79,28.8,28.78,28.79,70948.0,23.1876,23.1957,23.1796,23.1876,70948.0
2015-12-29 14:05:00,28.8,28.83,28.78,28.79,138782.0,23.1957,23.2199,23.1796,23.1876,138782.0
2015-12-29 14:10:00,28.79,28.8,28.78,28.78,94682.0,23.1876,23.1957,23.1796,23.1796,94682.0
2015-12-29 14:15:00,28.77,28.8,28.76,28.8,64668.0,23.1715,23.1957,23.1635,23.1957,64668.0
2015-12-29 14:20:00,28.8,28.85,28.79,28.85,118708.0,23.1957,23.236,23.1876,23.236,118708.0
2015-12-29 14:25:00,28.85,28.86,28.82,28.85,156704.0,23.236,23.244,23.2118,23.236,156704.0
2015-12-29 14:30:00,28.85,28.85,28.8,28.8,69156.0,23.236,23.236,23.1957,23.1957,69156.0
2015-12-29 14:35:00,28.8,28.8,28.77,28.8,46762.0,23.1957,23.1957,23.1715,23.1957,46762.0
2015-12-29 14:40:00,28.8,28.82,28.79,28.81,80084.0,23.1957,23.2118,23.1876,23.2038,80084.0
2015-12-29 14:45:00,28.81,28.82,28.81,28.82,41742.0,23.2038,23.2118,23.2038,23.2118,41742.0
2015-12-29 14:50:00,28.82,28.82,28.81,28.82,81038.0,23.2118,23.2118,23.2038,23.2118,81038.0
2015-12-29 14:55:00,28.82,28.83,28.81,28.82,100172.0,23.2118,23.2199,23.2038,23.2118,100172.0
2015-12-29 15:00:00,28.82,28.83,28.8,28.83,76114.0,23.2118,23.2199,23.1957,23.2199,76114.0
2015-12-29 15:05:00,28.83,28.86,28.82,28.85,79640.0,23.2199,23.244,23.2118,23.236,79640.0
2015-12-29 15:10:00,28.85,28.85,28.82,28.84,70076.0,23.236,23.236,23.2118,23.2279,70076.0
2015-12-29 15:15:00,28.83,28.88,28.83,28.86,110516.0,23.2199,23.2601,23.2199,23.244,110516.0
2015-12-29 15:20:00,28.86,28.87,28.83,28.83,97712.0,23.244,23.2521,23.2199,23.2199,97712.0
2015-12-29 15:25:00,28.83,28.84,28.81,28.81,169946.0,23.2199,23.2279,23.2038,23.2038,169946.0
2015-12-29 15:30:00,28.81,28.83,28.77,28.78,168466.0,23.2038,23.2199,23.1715,23.1796,168466.0
2015-12-29 15:35:00,28.78,28.78,28.75,28.75,110252.0,23.1796,23.1796,23.1554,23.1554,110252.0
2015-12-29 15:40:00,28.75,28.78,28.75,28.78,157368.0,23.1554,23.1796,23.1554,23.1796,157368.0
2015-12-29 15:45:00,28.78,28.79,28.75,28.77,198782.0,23.1796,23.1876,23.1554,23.1715,198782.0
2015-12-29 15:50:00,28.78,28.8,28.77,28.79,320654.0,23.1796,23.1957,23.1715,23.1876,320654.0
2015-12-29 15:55:00,28.79,28.82,28.77,28.78,624002.0,23.1876,23.2118,23.1715,23.1796,624002.0
2015-12-30 09:30:00,28.75,28.78,28.65,28.71,221474.0,23.1554,23.1796,23.0749,23.1232,221474.0
2015-12-30 09:35:00,28.72,28.73,28.63,28.63,53562.0,23.1313,23.1393,23.0588,23.0588,53562.0
2015-12-30 09:40:00,28.63,28.66,28.61,28.61,107546.0,23.0588,23.0829,23.0427,23.0427,107546.0
2015-12-30 09:45:00,28.61,28.62,28.56,28.57,120108.0,23.0427,23.0507,23.0024,23.0105,120108.0
2015-12-30 09:50:00,28.56,28.6,28.54,28.6,75036.0,23.0024,23.0346,22.9863,23.0346,75036.0
2015-12-30 09:55:00,28.6,28.6,28.56,28.59,60350.0,23.0346,23.0346,23.0024,23.0266,60350.0
2015-12-30 10:00:00,28.6,28.61,28.57,28.61,51570.0,23.0346,23.0427,23.0105,23.0427,51570.0
2015-12-30 10:05:00,28.61,28.63,28.6,28.63,96462.0,23.0427,23.0588,23.0346,23.0588,96462.0
2015-12-30 10:10:00,28.63,28.65,28.61,28.61,121970.0,23.0588,23.0749,23.0427,23.0427,121970.0
2015-12-30 10:15:00,28.61,28.67,28.61,28.61,142070.0,23.0427,23.091,23.0427,23.0427,142070.0
2015-12-30 10:20:00,28.61,28.61,28.58,28.59,92766.0,23.0427,23.0427,23.0185,23.0266,92766.0
2015-12-30 10:25:00,28.59,28.61,28.58,28.6,78686.0,23.0266,23.0427,23.0185,23.0346,78686.0
2015-12-30 10:30:00,28.59,28.62,28.59,28.61,85122.0,23.0266,23.0507,23.0266,23.0427,85122.0
2015-12-30 10:35:00,28.61,28.61,28.6,28.61,50830.0,23.0427,23.0427,23.0346,23.0427,50830.0
2015-12-30 10:40:00,28.61,28.64,28.61,28.64,96334.0,23.0427,23.0668,23.0427,23.0668,96334.0
2015-12-30 10:45:00,28.64,28.64,28.61,28.61,69232.0,23.0668,23.0668,23.0427,23.0427,69232.0
2015-12-30 10:50:00,28.61,28.65,28.61,28.65,75402.0,23.0427,23.0749,23.0427,23.0749,75402.0
2015-12-30 10:55:00,28.64,28.64,28.59,28.6,44892.0,23.0668,23.0668,23.0266,23.0346,44892.0
2015-12-30 11:00:00,28.6,28.61,28.59,28.6,227858.0,23.0346,23.0427,23.0266,23.0346,227858.0
2015-12-30 11:05:00,28.61,28.63,28.6,28.61,65086.0,23.0427,23.0588,23.0346,23.0427,65086.0
2015-12-30 11:10:00,28.61,28.61,28.57,28.58,74722.0,23.0427,23.0427,23.0105,23.0185,74722.0
2015-12-30 11:15:00,28.58,28.59,28.54,28.54,105078.0,23.0185,23.0266,22.9863,22.9863,105078.0
2015-12-30 11:20:00,28.55,28.56,28.54,28.54,74870.0,22.9944,23.0024,22.9863,22.9863,74870.0
2015-12-30 11:25:00,28.54,28.58,28.54,28.58,68496.0,22.9863,23.0185,22.9863,23.0185,68496.0
2015-12-30 11:30:00,28.58,28.58,28.52,28.54,81028.0,23.0185,23.0185,22.9702,22.9863,81028.0
2015-12-30 11:35:00,28.54,28.55,28.51,28.53,116094.0,22.9863,22.9944,22.9621,22.9782,116094.0
2015-12-30 11:40:00,28.54,28.55,28.51,28.51,72122.0,22.9863,22.9944,22.9621,22.9621,72122.0
2015-12-30 11:45:00,28.51,28.52,28.5,28.52,84948.0,22.9621,22.9702,22.9541,22.9702,84948.0
2015-12-30 11:50:00,28.52,28.54,28.5,28.51,188852.0,22.9702,22.9863,22.9541,22.9621,188852.0
2015-12-30 11:55:00,28.51,28.52,28.48,28.49,267558.0,22.9621,22.9702,22.938,22.946,267558.0
2015-12-30 12:00:00,28.49,28.53,28.49,28.5,202036.0,22.946,22.9782,22.946,22.9541,202036.0
2015-12-30 12:05:00,28.5,28.53,28.49,28.51,250994.0,22.9541,22.9782,22.946,22.9621,250994.0
2015-12-30 12:10:00,28.5,28.53,28.5,28.53,79800.0,22.9541,22.9782,22.9541,22.9782,79800.0
2015-12-30 12:15:00,28.52,28.54,28.52,28.52,104540.0,22.9702,22.9863,22.9702,22.9702,104540.0
2015-12-30 12:20:00,28.52,28.52,28.5,28.5,54092.0,22.9702,22.9702,22.9541,22.9541,54092.0
2015-12-30 12:25:00,28.5,28.52,28.5,28.5,114570.0,22.9541,22.9702,22.9541,22.9541,114570.0
2015-12-30 12:30:00,28.51,28.52,28.5,28.52,66286.0,22.9621,22.9702,22.9541,22.9702,66286.0
2015-12-30 12:35:00,28.51,28.52,28.5,28.51,66666.0,22.9621,22.9702,22.9541,22.9621,66666.0
2015-12-30 12:40:00,28.5,28.52,28.49,28.5,66412.0,22.9541,22.9702,22.946,22.9541,66412.0
2015-12-30 12:45:00,28.5,28.51,28.5,28.5,38936.0,22.9541,22.9621,22.9541,22.9541,38936.0
2015-12-30 12:50:00,28.5,28.51,28.5,28.5,44906.0,22.9541,22.9621,22.9541,22.9541,44906.0
2015-12-30 12:55:00,28.5,28.52,28.5,28.52,56984.0,22.9541,22.9702,22.9541,22.9702,56984.0
2015-12-30 13:00:00,28.52,28.52,28.5,28.51,329376.0,22.9702,22.9702,22.9541,22.9621,329376.0
2015-12-30 13:05:00,28.52,28.53,28.5,28.51,41536.0,22.9702,22.9782,22.9541,22.9621,41536.0
2015-12-30 13:10:00,28.52,28.52,28.5,28.5,57452.0,22.9702,22.9702,22.9541,22.9541,57452.0
2015-12-30 13:15:00,28.5,28.53,28.5,28.53,222520.0,22.9541,22.9782,22.9541,22.9782,222520.0
2015-12-30 13:20:00,28.53,28.53,28.5,28.52,58840.0,22.9782,22.9782,22.9541,22.9702,58840.0
2015-12-30 13:25:00,28.52,28.54,28.52,28.54,50972.0,22.9702,22.9863,22.9702,22.9863,50972.0
2015-12-30 13:30:00,28.54,28.56,28.54,28.56,76958.0,22.9863,23.0024,22.9863,23.0024,76958.0
2015-12-30 13:35:00,28.56,28.56,28.54,28.55,108586.0,23.0024,23.0024,22.9863,22.9944,108586.0
2015-12-30 13:40:00,28.55,28.57,28.51,28.57,131362.0,22.9944,23.0105,22.9621,23.0105,131362.0
2015-12-30 13:45:00,28.57,28.57,28.55,28.55,115676.0,23.0105,23.0105,22.9944,22.9944,115676.0
2015-12-30 13:50:00,28.55,28.55,28.52,28.53,43468.0,22.9944,22.9944,22.9702,22.9782,43468.0
2015-12-30 13:55:00,28.53,28.53,28.52,28.52,135828.0,22.9782,22.9782,22.9702,22.9702,135828.0
2015-12-30 14:00:00,28.52,28.52,28.5,28.5,121126.0,22.9702,22.9702,22.9541,22.9541,121126.0
2015-12-30 14:05:00,28.5,28.5,28.49,28.5,124088.0,22.9541,22.9541,22.946,22.9541,124088.0
2015-12-30 14:10:00,28.5,28.51,28.5,28.51,114292.0,22.9541,22.9621,22.9541,22.9621,114292.0
2015-12-30 14:15:00,28.51,28.53,28.5,28.52,252520.0,22.9621,22.9782,22.9541,22.9702,252520.0
2015-12-30 14:20:00,28.52,28.54,28.5,28.51,117712.0,22.9702,22.9863,22.9541,22.9621,117712.0
2015-12-30 14:25:00,28.51,28.53,28.5,28.52,59222.0,22.9621,22.9782,22.9541,22.9702,59222.0
2015-12-30 14:30:00,28.52,28.52,28.5,28.51,113440.0,22.9702,22.9702,22.9541,22.9621,113440.0
2015-12-30 14:35:00,28.51,28.51,28.49,28.5,101296.0,22.9621,22.9621,22.946,22.9541,101296.0
2015-12-30 14:40:00,28.5,28.51,28.48,28.48,126126.0,22.9541,22.9621,22.938,22.938,126126.0
2015-12-30 14:45:00,28.49,28.51,28.48,28.51,77680.0,22.946,22.9621,22.938,22.9621,77680.0
2015-12-30 14:50:00,28.51,28.52,28.48,28.49,69288.0,22.9621,22.9702,22.938,22.946,69288.0
2015-12-30 14:55:00,28.49,28.5,28.47,28.48,66992.0,22.946,22.9541,22.9299,22.938,66992.0
2015-12-30 15:00:00,28.48,28.48,28.47,28.48,391804.0,22.938,22.938,22.9299,22.938,391804.0
2015-12-30 15:05:00,28.47,28.48,28.47,28.47,200104.0,22.9299,22.938,22.9299,22.9299,200104.0
2015-12-30 15:10:00,28.47,28.48,28.47,28.48,127240.0,22.9299,22.938,22.9299,22.938,127240.0
2015-12-30 15:15:00,28.48,28.49,28.46,28.47,83490.0,22.938,22.946,22.9219,22.9299,83490.0
2015-12-30 15:20:00,28.46,28.47,28.45,28.47,155948.0,22.9219,22.9299,22.9138,22.9299,155948.0
2015-12-30 15:25:00,28.47,28.47,28.45,28.45,252580.0,22.9299,22.9299,22.9138,22.9138,252580.0
2015-12-30 15:30:00,28.45,28.45,28.36,28.39,225214.0,22.9138,22.9138,22.8413,22.8655,225214.0
2015-12-30 15:35:00,28.39,28.42,28.35,28.41,172616.0,22.8655,22.8896,22.8333,22.8816,172616.0
2015-12-30 15:40:00,28.41,28.42,28.38,28.4,294834.0,22.8816,22.8896,22.8574,22.8735,294834.0
2015-12-30 15:45:00,28.4,28.41,28.39,28.4,282170.0,22.8735,22.8816,22.8655,22.8735,282170.0
2015-12-30 15:50:00,28.4,28.41,28.36,28.37,361266.0,22.8735,22.8816,22.8413,22.8494,361266.0
2015-12-30 15:55:00,28.37,28.38,28.34,28.36,959262.0,22.8494,22.8574,22.8252,22.8413,959262.0
2015-12-31 09:30:00,28.27,28.28,28.1,28.25,311802.0,22.7688,22.7769,22.6319,22.7527,311802.0
2015-12-31 09:35:00,28.24,28.35,28.24,28.29,114642.0,22.7447,22.8333,22.7447,22.7849,114642.0
2015-12-31 09:40:00,28.28,28.32,28.24,28.25,65540.0,22.7769,22.8091,22.7447,22.7527,65540.0
2015-12-31 09:45:00,28.25,28.31,28.25,28.31,161256.0,22.7527,22.8011,22.7527,22.8011,161256.0
2015-12-31 09:50:00,28.31,28.31,28.25,28.28,207246.0,22.8011,22.8011,22.7527,22.7769,207246.0
2015-12-31 09:55:00,28.28,28.34,28.27,28.3,153406.0,22.7769,22.8252,22.7688,22.793,153406.0
2015-12-31 10:00:00,28.29,28.32,28.29,28.3,117412.0,22.7849,22.8091,22.7849,22.793,117412.0
2015-12-31 10:05:00,28.3,28.31,28.27,28.31,67384.0,22.793,22.8011,22.7688,22.8011,67384.0
2015-12-31 10:10:00,28.32,28.36,28.31,28.33,118480.0,22.8091,22.8413,22.8011,22.8172,118480.0
2015-12-31 10:15:00,28.33,28.35,28.32,28.35,187820.0,22.8172,22.8333,22.8091,22.8333,187820.0
2015-12-31 10:20:00,28.35,28.38,28.33,28.38,264812.0,22.8333,22.8574,22.8172,22.8574,264812.0
2015-12-31 10:25:00,28.38,28.39,28.33,28.37,216588.0,22.8574,22.8655,22.8172,22.8494,216588.0
2015-12-31 10:30:00,28.36,28.38,28.31,28.33,163708.0,22.8413,22.8574,22.8011,22.8172,163708.0
2015-12-31 10:35:00,28.33,28.35,28.32,28.35,100950.0,22.8172,22.8333,22.8091,22.8333,100950.0
2015-12-31 10:40:00,28.35,28.35,28.32,28.32,178692.0,22.8333,22.8333,22.8091,22.8091,178692.0
2015-12-31 10:45:00,28.32,28.36,28.32,28.36,102804.0,22.8091,22.8413,22.8091,22.8413,102804.0
2015-12-31 10:50:00,28.36,28.36,28.31,28.31,137590.0,22.8413,22.8413,22.8011,22.8011,137590.0
2015-12-31 10:55:00,28.31,28.32,28.28,28.29,137206.0,22.8011,22.8091,22.7769,22.7849,137206.0
2015-12-31 11:00:00,28.29,28.33,28.29,28.3,198496.0,22.7849,22.8172,22.7849,22.793,198496.0
2015-12-31 11:05:00,28.3,28.3,28.28,28.28,181738.0,22.793,22.793,22.7769,22.7769,181738.0
2015-12-31 11:10:00,28.28,28.28,28.26,28.28,107440.0,22.7769,22.7769,22.7608,22.7769,107440.0
2015-12-31 11:15:00,28.27,28.29,28.26,28.27,175950.0,22.7688,22.7849,22.7608,22.7688,175950.0
2015-12-31 11:20:00,28.27,28.27,28.25,28.26,195756.0,22.7688,22.7688,22.7527,22.7608,195756.0
2015-12-31 11:25:00,28.26,28.31,28.25,28.29,123496.0,22.7608,22.8011,22.7527,22.7849,123496.0
2015-12-31 11:30:00,28.3,28.31,28.27,28.31,81962.0,22.793,22.8011,22.7688,22.8011,81962.0
2015-12-31 11:35:00,28.3,28.34,28.3,28.34,93302.0,22.793,22.8252,22.793,22.8252,93302.0
2015-12-31 11:40:00,28.34,28.36,28.33,28.36,86858.0,22.8252,22.8413,22.8172,22.8413,86858.0
2015-12-31 11:45:00,28.36,28.42,28.35,28.41,118212.0,22.8413,22.8896,22.8333,22.8816,118212.0
2015-12-31 11:50:00,28.41,28.43,28.4,28.43,98708.0,22.8816,22.8977,22.8735,22.8977,98708.0
2015-12-31 11:55:00,28.43,28.48,28.43,28.48,100076.0,22.8977,22.938,22.8977,22.938,100076.0
2015-12-31 12:00:00,28.48,28.48,28.45,28.47,136304.0,22.938,22.938,22.9138,22.9299,136304.0
2015-12-31 12:05:00,28.47,28.5,28.46,28.5,106098.0,22.9299,22.9541,22.9219,22.9541,106098.0
2015-12-31 12:10:00,28.5,28.5,28.46,28.47,102432.0,22.9541,22.9541,22.9219,22.9299,102432.0
2015-12-31 12:15:00,28.47,28.5,28.46,28.49,67846.0,22.9299,22.9541,22.9219,22.946,67846.0
2015-12-31 12:20:00,28.5,28.53,28.49,28.52,102576.0,22.9541,22.9782,22.946,22.9702,102576.0
2015-12-31 12:25:00,28.51,28.52,28.48,28.51,121226.0,22.9621,22.9702,22.938,22.9621,121226.0
2015-12-31 12:30:00,28.51,28.52,28.48,28.48,109176.0,22.9621,22.9702,22.938,22.938,109176.0
2015-12-31 12:35:00,28.48,28.53,28.48,28.53,45166.0,22.938,22.9782,22.938,22.9782,45166.0
2015-12-31 12:40:00,28.53,28.58,28.53,28.58,158476.0,22.9782,23.0185,22.9782,23.0185,158476.0
2015-12-31 12:45:00,28.58,28.6,28.54,28.55,112794.0,23.0185,23.0346,22.9863,22.9944,112794.0
2015-12-31 12:50:00,28.55,28.59,28.54,28.59,65554.0,22.9944,23.0266,22.9863,23.0266,65554.0
2015-12-31 12:55:00,28.58,28.59,28.54,28.54,103582.0,23.0185,23.0266,22.9863,22.9863,103582.0
2015-12-31 13:00:00,28.54,28.56,28.51,28.52,88216.0,22.9863,23.0024,22.9621,22.9702,88216.0
2015-12-31 13:05:00,28.52,28.52,28.44,28.45,115074.0,22.9702,22.9702,22.9058,22.9138,115074.0
2015-12-31 13:10:00,28.44,28.48,28.43,28.47,200500.0,22.9058,22.938,22.8977,22.9299,200500.0
2015-12-31 13:15:00,28.46,28.49,28.44,28.47,69318.0,22.9219,22.946,22.9058,22.9299,69318.0
2015-12-31 13:20:00,28.47,28.49,28.46,28.49,75496.0,22.9299,22.946,22.9219,22.946,75496.0
2015-12-31 13:25:00,28.49,28.49,28.46,28.47,81146.0,22.946,22.946,22.9219,22.9299,81146.0
2015-12-31 13:30:00,28.47,28.47,28.46,28.47,114394.0,22.9299,22.9299,22.9219,22.9299,114394.0
2015-12-31 13:35:00,28.47,28.5,28.47,28.49,77158.0,22.9299,22.9541,22.9299,22.946,77158.0
2015-12-31 13:40:00,28.49,28.54,28.48,28.54,142306.0,22.946,22.9863,22.938,22.9863,142306.0
2015-12-31 13:45:00,28.54,28.57,28.54,28.57,139206.0,22.9863,23.0105,22.9863,23.0105,139206.0
2015-12-31 13:50:00,28.56,28.58,28.55,28.57,130070.0,23.0024,23.0185,22.9944,23.0105,130070.0
2015-12-31 13:55:00,28.57,28.58,28.54,28.54,201934.0,23.0105,23.0185,22.9863,22.9863,201934.0
2015-12-31 14:00:00,28.54,28.55,28.53,28.54,185536.0,22.9863,22.9944,22.9782,22.9863,185536.0
2015-12-31 14:05:00,28.54,28.55,28.47,28.48,134992.0,22.9863,22.9944,22.9299,22.938,134992.0
2015-12-31 14:10:00,28.48,28.48,28.44,28.45,80702.0,22.938,22.938,22.9058,22.9138,80702.0
2015-12-31 14:15:00,28.45,28.45,28.43,28.45,113138.0,22.9138,22.9138,22.8977,22.9138,113138.0
2015-12-31 14:20:00,28.45,28.45,28.37,28.39,120450.0,22.9138,22.9138,22.8494,22.8655,120450.0
2015-12-31 14:25:00,28.39,28.4,28.36,28.4,219324.0,22.8655,22.8735,22.8413,22.8735,219324.0
2015-12-31 14:30:00,28.4,28.4,28.35,28.37,126622.0,22.8735,22.8735,22.8333,22.8494,126622.0
2015-12-31 14:35:00,28.38,28.38,28.33,28.34,127222.0,22.8574,22.8574,22.8172,22.8252,127222.0
2015-12-31 14:40:00,28.34,28.37,28.34,28.36,88838.0,22.8252,22.8494,22.8252,22.8413,88838.0
2015-12-31 14:45:00,28.36,28.4,28.35,28.38,94466.0,22.8413,22.8735,22.8333,22.8574,94466.0
2015-12-31 14:50:00,28.38,28.39,28.35,28.36,99032.0,22.8574,22.8655,22.8333,22.8413,99032.0
2015-12-31 14:55:00,28.36,28.4,28.36,28.37,111832.0,22.8413,22.8735,22.8413,22.8494,111832.0
2015-12-31 15:00:00,28.37,28.38,28.35,28.36,96240.0,22.8494,22.8574,22.8333,22.8413,96240.0
2015-12-31 15:05:00,28.36,28.36,28.31,28.33,131424.0,22.8413,22.8413,22.8011,22.8172,131424.0
2015-12-31 15:10:00,28.33,28.34,28.3,28.31,164436.0,22.8172,22.8252,22.793,22.8011,164436.0
2015-12-31 15:15:00,28.31,28.34,28.31,28.33,166918.0,22.8011,22.8252,22.8011,22.8172,166918.0
2015-12-31 15:20:00,28.33,28.35,28.32,28.35,145326.0,22.8172,22.8333,22.8091,22.8333,145326.0
2015-12-31 15:25:00,28.34,28.35,28.32,28.32,176248.0,22.8252,22.8333,22.8091,22.8091,176248.0
2015-12-31 15:30:00,28.33,28.39,28.32,28.39,170512.0,22.8172,22.8655,22.8091,22.8655,170512.0
2015-12-31 15:35:00,28.39,28.4,28.35,28.35,267174.0,22.8655,22.8735,22.8333,22.8333,267174.0
2015-12-31 15:40:00,28.35,28.35,28.3,28.31,246010.0,22.8333,22.8333,22.793,22.8011,246010.0
2015-12-31 15:45:00,28.31,28.32,28.29,28.3,282036.0,22.8011,22.8091,22.7849,22.793,282036.0
2015-12-31 15:50:00,28.3,28.3,28.27,28.27,443060.0,22.793,22.793,22.7688,22.7688,443060.0
2015-12-31 15:55:00,28.27,28.28,28.21,28.22,934106.0,22.7688,22.7769,22.7205,22.7286,934106.0
2016-01-04 09:30:00,27.56,27.6,27.43,27.55,623294.0,22.2967,22.3291,22.1916,22.2886,623294.0
2016-01-04 09:35:00,27.55,27.61,27.53,27.6,412378.0,22.2886,22.3372,22.2725,22.3291,412378.0
2016-01-04 09:40:00,27.6,27.61,27.5,27.52,677540.0,22.3291,22.3372,22.2482,22.2644,677540.0
2016-01-04 09:45:00,27.52,27.55,27.48,27.53,527048.0,22.2644,22.2886,22.232,22.2725,527048.0
2016-01-04 09:50:00,27.53,27.65,27.53,27.63,319528.0,22.2725,22.3695,22.2725,22.3534,319528.0
2016-01-04 09:55:00,27.63,27.64,27.58,27.62,307156.0,22.3534,22.3615,22.3129,22.3453,307156.0
2016-01-04 10:00:00,27.61,27.61,27.47,27.5,392152.0,22.3372,22.3372,22.2239,22.2482,392152.0
2016-01-04 10:05:00,27.5,27.57,27.49,27.57,232590.0,22.2482,22.3048,22.2401,22.3048,232590.0
2016-01-04 10:10:00,27.57,27.66,27.56,27.65,259496.0,22.3048,22.3776,22.2967,22.3695,259496.0
2016-01-04 10:15:00,27.66,27.7,27.64,27.69,193622.0,22.3776,22.41,22.3615,22.4019,193622.0
2016-01-04 10:20:00,27.68,27.71,27.63,27.66,233342.0,22.3938,22.4181,22.3534,22.3776,233342.0
2016-01-04 10:25:00,27.65,27.66,27.6,27.61,369288.0,22.3695,22.3776,22.3291,22.3372,369288.0
2016-01-04 10:30:00,27.61,27.61,27.57,27.58,175648.0,22.3372,22.3372,22.3048,22.3129,175648.0
2016-01-04 10:35:00,27.58,27.61,27.56,27.61,202626.0,22.3129,22.3372,22.2967,22.3372,202626.0
2016-01-04 10:40:00,27.61,27.63,27.57,27.62,302766.0,22.3372,22.3534,22.3048,22.3453,302766.0
2016-01-04 10:45:00,27.61,27.64,27.6,27.63,160800.0,22.3372,22.3615,22.3291,22.3534,160800.0
2016-01-04 10:50:00,27.63,27.64,27.59,27.6,323618.0,22.3534,22.3615,22.321,22.3291,323618.0
2016-01-04 10:55:00,27.59,27.6,27.52,27.53,252986.0,22.321,22.3291,22.2644,22.2725,252986.0
2016-01-04 11:00:00,27.52,27.54,27.49,27.5,465466.0,22.2644,22.2806,22.2401,22.2482,465466.0
2016-01-04 11:05:00,27.5,27.55,27.48,27.53,406606.0,22.2482,22.2886,22.232,22.2725,406606.0
2016-01-04 11:10:00,27.53,27.53,27.49,27.52,170722.0,22.2725,22.2725,22.2401,22.2644,170722.0
2016-01-04 11:15:00,27.52,27.56,27.5,27.56,392390.0,22.2644,22.2967,22.2482,22.2967,392390.0
2016-01-04 11:20:00,27.56,27.57,27.53,27.56,154330.0,22.2967,22.3048,22.2725,22.2967,154330.0
2016-01-04 11:25:00,27.56,27.64,27.54,27.61,402000.0,22.2967,22.3615,22.2806,22.3372,402000.0
2016-01-04 11:30:00,27.61,27.64,27.6,27.64,385214.0,22.3372,22.3615,22.3291,22.3615,385214.0
2016-01-04 11:35:00,27.64,27.64,27.57,27.63,215296.0,22.3615,22.3615,22.3048,22.3534,215296.0
2016-01-04 11:40:00,27.62,27.65,27.61,27.63,186538.0,22.3453,22.3695,22.3372,22.3534,186538.0
2016-01-04 11:45:00,27.63,27.66,27.6,27.65,198152.0,22.3534,22.3776,22.3291,22.3695,198152.0
2016-01-04 11:50:00,27.66,27.68,27.63,27.67,117768.0,22.3776,22.3938,22.3534,22.3857,117768.0
2016-01-04 11:55:00,27.66,27.67,27.61,27.63,141736.0,22.3776,22.3857,22.3372,22.3534,141736.0
2016-01-04 12:00:00,27.64,27.64,27.58,27.6,153540.0,22.3615,22.3615,22.3129,22.3291,153540.0
2016-01-04 12:05:00,27.6,27.66,27.59,27.63,185264.0,22.3291,22.3776,22.321,22.3534,185264.0
2016-01-04 12:10:00,27.63,27.64,27.58,27.59,157792.0,22.3534,22.3615,22.3129,22.321,157792.0
2016-01-04 12:15:00,27.6,27.62,27.58,27.59,261030.0,22.3291,22.3453,22.3129,22.321,261030.0
2016-01-04 12:20:00,27.59,27.63,27.58,27.6,178612.0,22.321,22.3534,22.3129,22.3291,178612.0
2016-01-04 12:25:00,27.6,27.66,27.59,27.63,432464.0,22.3291,22.3776,22.321,22.3534,432464.0
2016-01-04 12:30:00,27.63,27.63,27.6,27.62,222636.0,22.3534,22.3534,22.3291,22.3453,222636.0
2016-01-04 12:35:00,27.62,27.63,27.6,27.61,123152.0,22.3453,22.3534,22.3291,22.3372,123152.0
2016-01-04 12:40:00,27.61,27.68,27.6,27.68,142876.0,22.3372,22.3938,22.3291,22.3938,142876.0
2016-01-04 12:45:00,27.68,27.7,27.67,27.68,113312.0,22.3938,22.41,22.3857,22.3938,113312.0
2016-01-04 12:50:00,27.68,27.75,27.68,27.75,197628.0,22.3938,22.4504,22.3938,22.4504,197628.0
2016-01-04 12:55:00,27.75,27.75,27.7,27.71,159838.0,22.4504,22.4504,22.41,22.4181,159838.0
2016-01-04 13:00:00,27.71,27.75,27.7,27.75,173498.0,22.4181,22.4504,22.41,22.4504,173498.0
2016-01-04 13:05:00,27.75,27.79,27.74,27.79,132088.0,22.4504,22.4828,22.4424,22.4828,132088.0
2016-01-04 13:10:00,27.79,27.79,27.76,27.77,128568.0,22.4828,22.4828,22.4585,22.4666,128568.0
2016-01-04 13:15:00,27.77,27.8,27.75,27.76,204268.0,22.4666,22.4909,22.4504,22.4585,204268.0
2016-01-04 13:20:00,27.76,27.77,27.73,27.74,252528.0,22.4585,22.4666,22.4343,22.4424,252528.0
2016-01-04 13:25:00,27.73,27.75,27.72,27.75,141186.0,22.4343,22.4504,22.4262,22.4504,141186.0
2016-01-04 13:30:00,27.74,27.77,27.73,27.76,123778.0,22.4424,22.4666,22.4343,22.4585,123778.0
2016-01-04 13:35:00,27.76,27.78,27.73,27.76,227788.0,22.4585,22.4747,22.4343,22.4585,227788.0
2016-01-04 13:40:00,27.77,27.77,27.72,27.72,226916.0,22.4666,22.4666,22.4262,22.4262,226916.0
2016-01-04 13:45:00,27.72,27.75,27.72,27.74,157382.0,22.4262,22.4504,22.4262,22.4424,157382.0
2016-01-04 13:50:00,27.74,27.77,27.74,27.75,174020.0,22.4424,22.4666,22.4424,22.4504,174020.0
2016-01-04 13:55:00,27.75,27.77,27.69,27.71,200550.0,22.4504,22.4666,22.4019,22.4181,200550.0
2016-01-04 14:00:00,27.71,27.71,27.66,27.66,155520.0,22.4181,22.4181,22.3776,22.3776,155520.0
2016-01-04 14:05:00,27.66,27.68,27.62,27.68,209310.0,22.3776,22.3938,22.3453,22.3938,209310.0
2016-01-04 14:10:00,27.68,27.68,27.65,27.67,194528.0,22.3938,22.3938,22.3695,22.3857,194528.0
2016-01-04 14:15:00,27.67,27.72,27.65,27.72,141106.0,22.3857,22.4262,22.3695,22.4262,141106.0
2016-01-04 14:20:00,27.72,27.73,27.7,27.72,115662.0,22.4262,22.4343,22.41,22.4262,115662.0
2016-01-04 14:25:00,27.71,27.72,27.7,27.7,123152.0,22.4181,22.4262,22.41,22.41,123152.0
2016-01-04 14:30:00,27.7,27.71,27.65,27.65,233512.0,22.41,22.4181,22.3695,22.3695,233512.0
2016-01-04 14:35:00,27.65,27.68,27.65,27.68,225470.0,22.3695,22.3938,22.3695,22.3938,225470.0
2016-01-04 14:40:00,27.68,27.68,27.66,27.68,131100.0,22.3938,22.3938,22.3776,22.3938,131100.0
2016-01-04 14:45:00,27.68,27.7,27.64,27.67,217150.0,22.3938,22.41,22.3615,22.3857,217150.0
2016-01-04 14:50:00,27.68,27.69,27.63,27.65,182264.0,22.3938,22.4019,22.3534,22.3695,182264.0
2016-01-04 14:55:00,27.65,27.67,27.63,27.67,187080.0,22.3695,22.3857,22.3534,22.3857,187080.0
2016-01-04 15:00:00,27.67,27.67,27.61,27.61,280948.0,22.3857,22.3857,22.3372,22.3372,280948.0
2016-01-04 15:05:00,27.61,27.61,27.58,27.59,173234.0,22.3372,22.3372,22.3129,22.321,173234.0
2016-01-04 15:10:00,27.59,27.61,27.57,27.6,277388.0,22.321,22.3372,22.3048,22.3291,277388.0
2016-01-04 15:15:00,27.6,27.61,27.58,27.61,274596.0,22.3291,22.3372,22.3129,22.3372,274596.0
2016-01-04 15:20:00,27.6,27.6,27.57,27.58,431496.0,22.3291,22.3291,22.3048,22.3129,431496.0
2016-01-04 15:25:00,27.58,27.6,27.56,27.59,241888.0,22.3129,22.3291,22.2967,22.321,241888.0
2016-01-04 15:30:00,27.59,27.64,27.59,27.63,272384.0,22.321,22.3615,22.321,22.3534,272384.0
2016-01-04 15:35:00,27.63,27.63,27.6,27.63,331286.0,22.3534,22.3534,22.3291,22.3534,331286.0
2016-01-04 15:40:00,27.64,27.72,27.62,27.71,376644.0,22.3615,22.4262,22.3453,22.4181,376644.0
2016-01-04 15:45:00,27.71,27.82,27.7,27.81,542852.0,22.4181,22.5071,22.41,22.499,542852.0
2016-01-04 15:50:00,27.81,27.81,27.75,27.75,674262.0,22.499,22.499,22.4504,22.4504,674262.0
2016-01-04 15:55:00,27.75,27.83,27.75,27.82,1236534.0,22.4504,22.5152,22.4504,22.5071,1236534.0
2016-01-05 09:30:00,27.92,27.96,27.81,27.92,472316.0,22.588,22.6203,22.499,22.588,472316.0
2016-01-05 09:35:00,27.92,27.93,27.84,27.85,197230.0,22.588,22.5961,22.5233,22.5314,197230.0
2016-01-05 09:40:00,27.85,27.93,27.83,27.91,408484.0,22.5314,22.5961,22.5152,22.5799,408484.0
2016-01-05 09:45:00,27.92,27.93,27.82,27.83,215810.0,22.588,22.5961,22.5071,22.5152,215810.0
2016-01-05 09:50:00,27.84,27.86,27.8,27.81,360646.0,22.5233,22.5394,22.4909,22.499,360646.0
2016-01-05 09:55:00,27.81,27.83,27.8,27.81,295694.0,22.499,22.5152,22.4909,22.499,295694.0
2016-01-05 10:00:00,27.81,27.83,27.74,27.74,323986.0,22.499,22.5152,22.4424,22.4424,323986.0
2016-01-05 10:05:00,27.74,27.83,27.74,27.81,359960.0,22.4424,22.5152,22.4424,22.499,359960.0
2016-01-05 10:10:00,27.81,27.85,27.81,27.85,284428.0,22.499,22.5314,22.499,22.5314,284428.0
2016-01-05 10:15:00,27.85,27.87,27.83,27.86,243436.0,22.5314,22.5475,22.5152,22.5394,243436.0
2016-01-05 10:20:00,27.86,27.87,27.83,27.86,397856.0,22.5394,22.5475,22.5152,22.5394,397856.0
2016-01-05 10:25:00,27.85,27.85,27.79,27.82,234122.0,22.5314,22.5314,22.4828,22.5071,234122.0
2016-01-05 10:30:00,27.82,27.85,27.81,27.81,272916.0,22.5071,22.5314,22.499,22.499,272916.0
2016-01-05 10:35:00,27.81,27.89,27.8,27.89,245826.0,22.499,22.5637,22.4909,22.5637,245826.0
2016-01-05 10:40:00,27.89,27.92,27.88,27.91,182176.0,22.5637,22.588,22.5556,22.5799,182176.0
2016-01-05 10:45:00,27.9,27.92,27.86,27.91,190646.0,22.5718,22.588,22.5394,22.5799,190646.0
2016-01-05 10:50:00,27.91,27.98,27.91,27.96,184192.0,22.5799,22.6365,22.5799,22.6203,184192.0
2016-01-05 10:55:00,27.96,27.98,27.95,27.97,231800.0,22.6203,22.6365,22.6123,22.6284,231800.0
2016-01-05 11:00:00,27.96,27.97,27.93,27.93,204170.0,22.6203,22.6284,22.5961,22.5961,204170.0
2016-01-05 11:05:00,27.93,27.94,27.91,27.91,176826.0,22.5961,22.6042,22.5799,22.5799,176826.0
2016-01-05 11:10:00,27.91,27.93,27.9,27.92,277974.0,22.5799,22.5961,22.5718,22.588,277974.0
2016-01-05 11:15:00,27.92,27.92,27.88,27.88,194458.0,22.588,22.588,22.5556,22.5556,194458.0
2016-01-05 11:20:00,27.89,27.91,27.88,27.9,297866.0,22.5637,22.5799,22.5556,22.5718,297866.0
2016-01-05 11:25:00,27.9,27.94,27.89,27.91,136550.0,22.5718,22.6042,22.5637,22.5799,136550.0
2016-01-05 11:30:00,27.91,28.0,27.9,28.0,267150.0,22.5799,22.6527,22.5718,22.6527,267150.0
2016-01-05 11:35:00,28.0,28.03,27.99,28.01,277454.0,22.6527,22.677,22.6446,22.6608,277454.0
2016-01-05 11:40:00,28.0,28.02,28.0,28.0,256384.0,22.6527,22.6689,22.6527,22.6527,256384.0
2016-01-05 11:45:00,28.0,28.0,27.97,27.99,245310.0,22.6527,22.6527,22.6284,22.6446,245310.0
2016-01-05 11:50:00,27.99,28.0,27.95,27.95,229374.0,22.6446,22.6527,22.6123,22.6123,229374.0
2016-01-05 11:55:00,27.95,27.99,27.95,27.95,276142.0,22.6123,22.6446,22.6123,22.6123,276142.0
2016-01-05 12:00:00,27.96,27.96,27.86,27.86,344142.0,22.6203,22.6203,22.5394,22.5394,344142.0
2016-01-05 12:05:00,27.86,27.9,27.86,27.86,267502.0,22.5394,22.5718,22.5394,22.5394,267502.0
2016-01-05 12:10:00,27.86,27.88,27.84,27.85,279420.0,22.5394,22.5556,22.5233,22.5314,279420.0
2016-01-05 12:15:00,27.85,27.86,27.81,27.85,151016.0,22.5314,22.5394,22.499,22.5314,151016.0
2016-01-05 12:20:00,27.85,27.86,27.84,27.84,118518.0,22.5314,22.5394,22.5233,22.5233,118518.0
2016-01-05 12:25:00,27.84,27.86,27.82,27.84,153906.0,22.5233,22.5394,22.5071,22.5233,153906.0
2016-01-05 12:30:00,27.84,27.85,27.82,27.83,154170.0,22.5233,22.5314,22.5071,22.5152,154170.0
2016-01-05 12:35:00,27.82,27.86,27.81,27.85,127328.0,22.5071,22.5394,22.499,22.5314,127328.0
2016-01-05 12:40:00,27.85,27.85,27.8,27.83,105762.0,22.5314,22.5314,22.4909,22.5152,105762.0
2016-01-05 12:45:00,27.83,27.83,27.79,27.8,113376.0,22.5152,22.5152,22.4828,22.4909,113376.0
2016-01-05 12:50:00,27.79,27.81,27.78,27.8,129596.0,22.4828,22.499,22.4747,22.4909,129596.0
2016-01-05 12:55:00,27.8,27.82,27.78,27.82,128104.0,22.4909,22.5071,22.4747,22.5071,128104.0
2016-01-05 13:00:00,27.81,27.85,27.8,27.85,116048.0,22.499,22.5314,22.4909,22.5314,116048.0
2016-01-05 13:05:00,27.86,27.87,27.82,27.83,93506.0,22.5394,22.5475,22.5071,22.5152,93506.0
2016-01-05 13:10:00,27.83,27.86,27.83,27.84,97786.0,22.5152,22.5394,22.5152,22.5233,97786.0
2016-01-05 13:15:00,27.84,27.86,27.83,27.85,167082.0,22.5233,22.5394,22.5152,22.5314,167082.0
2016-01-05 13:20:00,27.85,27.86,27.83,27.85,187382.0,22.5314,22.5394,22.5152,22.5314,187382.0
2016-01-05 13:25:00,27.85,27.86,27.84,27.86,75012.0,22.5314,22.5394,22.5233,22.5394,75012.0
2016-01-05 13:30:00,27.86,27.87,27.84,27.85,223152.0,22.5394,22.5475,22.5233,22.5314,223152.0
2016-01-05 13:35:00,27.85,27.86,27.83,27.85,121932.0,22.5314,22.5394,22.5152,22.5314,121932.0
2016-01-05 13:40:00,27.85,27.91,27.84,27.9,287358.0,22.5314,22.5799,22.5233,22.5718,287358.0
2016-01-05 13:45:00,27.91,27.93,27.9,27.92,144594.0,22.5799,22.5961,22.5718,22.588,144594.0
2016-01-05 13:50:00,27.93,27.95,27.93,27.94,260896.0,22.5961,22.6123,22.5961,22.6042,260896.0
2016-01-05 13:55:00,27.94,27.97,27.93,27.93,108050.0,22.6042,22.6284,22.5961,22.5961,108050.0
2016-01-05 14:00:00,27.93,27.94,27.92,27.92,151604.0,22.5961,22.6042,22.588,22.588,151604.0
2016-01-05 14:05:00,27.92,27.93,27.91,27.93,110852.0,22.588,22.5961,22.5799,22.5961,110852.0
2016-01-05 14:10:00,27.93,27.98,27.92,27.95,131716.0,22.5961,22.6365,22.588,22.6123,131716.0
2016-01-05 14:15:00,27.95,27.98,27.93,27.97,133420.0,22.6123,22.6365,22.5961,22.6284,133420.0
2016-01-05 14:20:00,27.97,28.02,27.97,28.0,530574.0,22.6284,22.6689,22.6284,22.6527,530574.0
2016-01-05 14:25:00,28.0,28.02,27.98,27.98,356136.0,22.6527,22.6689,22.6365,22.6365,356136.0
2016-01-05 14:30:00,27.98,27.99,27.93,27.93,337922.0,22.6365,22.6446,22.5961,22.5961,337922.0
2016-01-05 14:35:00,27.93,27.97,27.93,27.97,228342.0,22.5961,22.6284,22.5961,22.6284,228342.0
2016-01-05 14:40:00,27.97,27.97,27.93,27.95,245236.0,22.6284,22.6284,22.5961,22.6123,245236.0
2016-01-05 14:45:00,27.95,27.97,27.93,27.97,236404.0,22.6123,22.6284,22.5961,22.6284,236404.0
2016-01-05 14:50:00,27.97,27.98,27.95,27.98,983890.0,22.6284,22.6365,22.6123,22.6365,983890.0
2016-01-05 14:55:00,27.98,27.99,27.96,27.98,1140346.0,22.6365,22.6446,22.6203,22.6365,1140346.0
2016-01-05 15:00:00,27.98,27.98,27.91,27.91,306272.0,22.6365,22.6365,22.5799,22.5799,306272.0
2016-01-05 15:05:00,27.91,27.91,27.86,27.89,439800.0,22.5799,22.5799,22.5394,22.5637,439800.0
2016-01-05 15:10:00,27.89,27.93,27.87,27.93,277048.0,22.5637,22.5961,22.5475,22.5961,277048.0
2016-01-05 15:15:00,27.93,27.93,27.83,27.85,351334.0,22.5961,22.5961,22.5152,22.5314,351334.0
2016-01-05 15:20:00,27.85,27.85,27.81,27.83,556144.0,22.5314,22.5314,22.499,22.5152,556144.0
2016-01-05 15:25:00,27.83,27.9,27.82,27.89,307130.0,22.5152,22.5718,22.5071,22.5637,307130.0
2016-01-05 15:30:00,27.88,27.9,27.86,27.87,477036.0,22.5556,22.5718,22.5394,22.5475,477036.0
2016-01-05 15:35:00,27.88,27.9,27.84,27.88,360096.0,22.5556,22.5718,22.5233,22.5556,360096.0
2016-01-05 15:40:00,27.88,27.96,27.88,27.91,394414.0,22.5556,22.6203,22.5556,22.5799,394414.0
2016-01-05 15:45:00,27.91,27.93,27.88,27.92,315466.0,22.5799,22.5961,22.5556,22.588,315466.0
2016-01-05 15:50:00,27.92,27.92,27.87,27.88,577860.0,22.588,22.588,22.5475,22.5556,577860.0
2016-01-05 15:55:00,27.88,27.91,27.82,27.83,1706194.0,22.5556,22.5799,22.5071,22.5152,1706194.0
2016-01-06 09:30:00,27.46,27.58,27.38,27.49,538410.0,22.2158,22.3129,22.1511,22.2401,538410.0
2016-01-06 09:35:00,27.49,27.66,27.47,27.66,854266.0,22.2401,22.3776,22.2239,22.3776,854266.0
2016-01-06 09:40:00,27.66,27.69,27.59,27.68,230754.0,22.3776,22.4019,22.321,22.3938,230754.0
2016-01-06 09:45:00,27.68,27.77,27.67,27.72,338732.0,22.3938,22.4666,22.3857,22.4262,338732.0
2016-01-06 09:50:00,27.72,27.83,27.72,27.8,247168.0,22.4262,22.5152,22.4262,22.4909,247168.0
2016-01-06 09:55:00,27.8,27.81,27.62,27.64,239364.0,22.4909,22.499,22.3453,22.3615,239364.0
2016-01-06 10:00:00,27.64,27.65,27.56,27.56,322992.0,22.3615,22.3695,22.2967,22.2967,322992.0
2016-01-06 10:05:00,27.56,27.6,27.54,27.59,145156.0,22.2967,22.3291,22.2806,22.321,145156.0
2016-01-06 10:10:00,27.59,27.59,27.52,27.56,211204.0,22.321,22.321,22.2644,22.2967,211204.0
2016-01-06 10:15:00,27.56,27.56,27.54,27.55,148678.0,22.2967,22.2967,22.2806,22.2886,148678.0
2016-01-06 10:20:00,27.56,27.58,27.55,27.56,364878.0,22.2967,22.3129,22.2886,22.2967,364878.0
2016-01-06 10:25:00,27.57,27.58,27.54,27.54,316540.0,22.3048,22.3129,22.2806,22.2806,316540.0
2016-01-06 10:30:00,27.54,27.54,27.52,27.54,265982.0,22.2806,22.2806,22.2644,22.2806,265982.0
2016-01-06 10:35:00,27.53,27.56,27.5,27.51,327152.0,22.2725,22.2967,22.2482,22.2563,327152.0
2016-01-06 10:40:00,27.5,27.6,27.5,27.58,387448.0,22.2482,22.3291,22.2482,22.3129,387448.0
2016-01-06 10:45:00,27.58,27.6,27.55,27.6,208042.0,22.3129,22.3291,22.2886,22.3291,208042.0
2016-01-06 10:50:00,27.6,27.66,27.6,27.64,211638.0,22.3291,22.3776,22.3291,22.3615,211638.0
2016-01-06 10:55:00,27.64,27.74,27.64,27.74,187548.0,22.3615,22.4424,22.3615,22.4424,187548.0
2016-01-06 11:00:00,27.74,27.78,27.73,27.78,548646.0,22.4424,22.4747,22.4343,22.4747,548646.0
2016-01-06 11:05:00,27.78,27.78,27.7,27.71,223418.0,22.4747,22.4747,22.41,22.4181,223418.0
2016-01-06 11:10:00,27.71,27.75,27.7,27.75,118114.0,22.4181,22.4504,22.41,22.4504,118114.0
2016-01-06 11:15:00,27.75,27.78,27.71,27.76,85266.0,22.4504,22.4747,22.4181,22.4585,85266.0
2016-01-06 11:20:00,27.77,27.8,27.75,27.76,326058.0,22.4666,22.4909,22.4504,22.4585,326058.0
2016-01-06 11:25:00,27.76,27.77,27.71,27.72,132260.0,22.4585,22.4666,22.4181,22.4262,132260.0
2016-01-06 11:30:00,27.72,27.73,27.69,27.71,109368.0,22.4262,22.4343,22.4019,22.4181,109368.0
2016-01-06 11:35:00,27.7,27.71,27.66,27.69,153392.0,22.41,22.4181,22.3776,22.4019,153392.0
2016-01-06 11:40:00,27.7,27.72,27.66,27.67,255382.0,22.41,22.4262,22.3776,22.3857,255382.0
2016-01-06 11:45:00,27.67,27.68,27.65,27.68,114382.0,22.3857,22.3938,22.3695,22.3938,114382.0
2016-01-06 11:50:00,27.67,27.68,27.64,27.65,121746.0,22.3857,22.3938,22.3615,22.3695,121746.0
2016-01-06 11:55:00,27.65,27.65,27.61,27.63,184518.0,22.3695,22.3695,22.3372,22.3534,184518.0
2016-01-06 12:00:00,27.64,27.64,27.62,27.63,138514.0,22.3615,22.3615,22.3453,22.3534,138514.0
2016-01-06 12:05:00,27.63,27.64,27.58,27.61,165834.0,22.3534,22.3615,22.3129,22.3372,165834.0
2016-01-06 12:10:00,27.61,27.61,27.58,27.59,95044.0,22.3372,22.3372,22.3129,22.321,95044.0
2016-01-06 12:15:00,27.59,27.61,27.59,27.61,98660.0,22.321,22.3372,22.321,22.3372,98660.0
2016-01-06 12:20:00,27.61,27.64,27.61,27.64,93100.0,22.3372,22.3615,22.3372,22.3615,93100.0
2016-01-06 12:25:00,27.64,27.66,27.57,27.59,220750.0,22.3615,22.3776,22.3048,22.321,220750.0
2016-01-06 12:30:00,27.59,27.59,27.56,27.58,139538.0,22.321,22.321,22.2967,22.3129,139538.0
2016-01-06 12:35:00,27.58,27.65,27.57,27.63,199622.0,22.3129,22.3695,22.3048,22.3534,199622.0
2016-01-06 12:40:00,27.63,27.63,27.58,27.58,58062.0,22.3534,22.3534,22.3129,22.3129,58062.0
2016-01-06 12:45:00,27.59,27.61,27.57,27.58,75556.0,22.321,22.3372,22.3048,22.3129,75556.0
2016-01-06 12:50:00,27.58,27.59,27.55,27.58,121638.0,22.3129,22.321,22.2886,22.3129,121638.0
2016-01-06 12:55:00,27.58,27.59,27.57,27.58,67144.0,22.3129,22.321,22.3048,22.3129,67144.0
2016-01-06 13:00:00,27.58,27.59,27.57,27.59,88098.0,22.3129,22.321,22.3048,22.321,88098.0
2016-01-06 13:05:00,27.59,27.59,27.57,27.58,159414.0,22.321,22.321,22.3048,22.3129,159414.0
2016-01-06 13:10:00,27.58,27.59,27.55,27.57,172954.0,22.3129,22.321,22.2886,22.3048,172954.0
2016-01-06 13:15:00,27.57,27.58,27.56,27.58,165556.0,22.3048,22.3129,22.2967,22.3129,165556.0
2016-01-06 13:20:00,27.58,27.6,27.57,27.6,112052.0,22.3129,22.3291,22.3048,22.3291,112052.0
2016-01-06 13:25:00,27.61,27.62,27.6,27.61,219086.0,22.3372,22.3453,22.3291,22.3372,219086.0
2016-01-06 13:30:00,27.61,27.63,27.59,27.6,126126.0,22.3372,22.3534,22.321,22.3291,126126.0
2016-01-06 13:35:00,27.6,27.64,27.6,27.61,116814.0,22.3291,22.3615,22.3291,22.3372,116814.0
2016-01-06 13:40:00,27.61,27.61,27.59,27.6,109898.0,22.3372,22.3372,22.321,22.3291,109898.0
2016-01-06 13:45:00,27.6,27.6,27.59,27.6,144470.0,22.3291,22.3291,22.321,22.3291,144470.0
2016-01-06 13:50:00,27.6,27.6,27.59,27.6,219882.0,22.3291,22.3291,22.321,22.3291,219882.0
2016-01-06 13:55:00,27.6,27.61,27.58,27.58,199366.0,22.3291,22.3372,22.3129,22.3129,199366.0
2016-01-06 14:00:00,27.58,27.65,27.57,27.64,222704.0,22.3129,22.3695,22.3048,22.3615,222704.0
2016-01-06 14:05:00,27.64,27.68,27.59,27.68,145002.0,22.3615,22.3938,22.321,22.3938,145002.0
2016-01-06 14:10:00,27.67,27.67,27.61,27.63,194466.0,22.3857,22.3857,22.3372,22.3534,194466.0
2016-01-06 14:15:00,27.64,27.65,27.63,27.64,155912.0,22.3615,22.3695,22.3534,22.3615,155912.0
2016-01-06 14:20:00,27.64,27.64,27.6,27.62,109934.0,22.3615,22.3615,22.3291,22.3453,109934.0
2016-01-06 14:25:00,27.62,27.64,27.59,27.61,147996.0,22.3453,22.3615,22.321,22.3372,147996.0
2016-01-06 14:30:00,27.61,27.63,27.6,27.61,312816.0,22.3372,22.3534,22.3291,22.3372,312816.0
2016-01-06 14:35:00,27.61,27.64,27.6,27.6,136688.0,22.3372,22.3615,22.3291,22.3291,136688.0
2016-01-06 14:40:00,27.6,27.61,27.56,27.59,370946.0,22.3291,22.3372,22.2967,22.321,370946.0
2016-01-06 14:45:00,27.59,27.6,27.54,27.54,332212.0,22.321,22.3291,22.2806,22.2806,332212.0
2016-01-06 14:50:00,27.54,27.55,27.5,27.54,259720.0,22.2806,22.2886,22.2482,22.2806,259720.0
2016-01-06 14:55:00,27.54,27.54,27.52,27.53,273738.0,22.2806,22.2806,22.2644,22.2725,273738.0
2016-01-06 15:00:00,27.53,27.54,27.5,27.5,628458.0,22.2725,22.2806,22.2482,22.2482,628458.0
2016-01-06 15:05:00,27.5,27.55,27.5,27.54,219160.0,22.2482,22.2886,22.2482,22.2806,219160.0
2016-01-06 15:10:00,27.54,27.58,27.54,27.58,219788.0,22.2806,22.3129,22.2806,22.3129,219788.0
2016-01-06 15:15:00,27.57,27.59,27.55,27.58,208066.0,22.3048,22.321,22.2886,22.3129,208066.0
2016-01-06 15:20:00,27.59,27.6,27.57,27.59,210356.0,22.321,22.3291,22.3048,22.321,210356.0
2016-01-06 15:25:00,27.58,27.61,27.57,27.6,377088.0,22.3129,22.3372,22.3048,22.3291,377088.0
2016-01-06 15:30:00,27.6,27.64,27.6,27.63,440160.0,22.3291,22.3615,22.3291,22.3534,440160.0
2016-01-06 15:35:00,27.63,27.65,27.62,27.65,278360.0,22.3534,22.3695,22.3453,22.3695,278360.0
2016-01-06 15:40:00,27.65,27.65,27.61,27.63,322966.0,22.3695,22.3695,22.3372,22.3534,322966.0
2016-01-06 15:45:00,27.63,27.64,27.6,27.61,403816.0,22.3534,22.3615,22.3291,22.3372,403816.0
2016-01-06 15:50:00,27.61,27.61,27.54,27.58,510068.0,22.3372,22.3372,22.2806,22.3129,510068.0
2016-01-06 15:55:00,27.57,27.63,27.56,27.61,1098326.0,22.3048,22.3534,22.2967,22.3372,1098326.0
2016-01-07 09:30:00,27.04,27.18,26.89,27.08,1111134.0,21.876,21.9893,21.7547,21.9084,1111134.0
2016-01-07 09:35:00,27.08,27.25,27.04,27.24,632552.0,21.9084,22.0459,21.876,22.0378,632552.0
2016-01-07 09:40:00,27.25,27.3,27.18,27.18,481404.0,22.0459,22.0864,21.9893,21.9893,481404.0
2016-01-07 09:45:00,27.18,27.32,27.17,27.32,258830.0,21.9893,22.1026,21.9812,22.1026,258830.0
2016-01-07 09:50:00,27.31,27.33,27.24,27.25,573372.0,22.0945,22.1107,22.0378,22.0459,573372.0
2016-01-07 09:55:00,27.25,27.36,27.25,27.36,336456.0,22.0459,22.1349,22.0459,22.1349,336456.0
2016-01-07 10:00:00,27.36,27.4,27.31,27.32,505264.0,22.1349,22.1673,22.0945,22.1026,505264.0
2016-01-07 10:05:00,27.32,27.34,27.29,27.32,397550.0,22.1026,22.1187,22.0783,22.1026,397550.0
2016-01-07 10:10:00,27.32,27.41,27.31,27.41,329662.0,22.1026,22.1754,22.0945,22.1754,329662.0
2016-01-07 10:15:00,27.41,27.43,27.38,27.4,211568.0,22.1754,22.1916,22.1511,22.1673,211568.0
2016-01-07 10:20:00,27.4,27.43,27.36,27.39,358990.0,22.1673,22.1916,22.1349,22.1592,358990.0
2016-01-07 10:25:00,27.39,27.49,27.39,27.42,226260.0,22.1592,22.2401,22.1592,22.1835,226260.0
2016-01-07 10:30:00,27.43,27.53,27.43,27.5,400418.0,22.1916,22.2725,22.1916,22.2482,400418.0
2016-01-07 10:35:00,27.51,27.55,27.48,27.53,448718.0,22.2563,22.2886,22.232,22.2725,448718.0
2016-01-07 10:40:00,27.54,27.55,27.5,27.53,298940.0,22.2806,22.2886,22.2482,22.2725,298940.0
2016-01-07 10:45:00,27.53,27.59,27.53,27.57,330880.0,22.2725,22.321,22.2725,22.3048,330880.0
2016-01-07 10:50:00,27.58,27.6,27.57,27.58,237234.0,22.3129,22.3291,22.3048,22.3129,237234.0
2016-01-07 10:55:00,27.58,27.6,27.56,27.57,655000.0,22.3129,22.3291,22.2967,22.3048,655000.0
2016-01-07 11:00:00,27.57,27.58,27.55,27.57,290956.0,22.3048,22.3129,22.2886,22.3048,290956.0
2016-01-07 11:05:00,27.58,27.6,27.55,27.56,207138.0,22.3129,22.3291,22.2886,22.2967,207138.0
2016-01-07 11:10:00,27.55,27.56,27.5,27.53,427906.0,22.2886,22.2967,22.2482,22.2725,427906.0
2016-01-07 11:15:00,27.53,27.57,27.5,27.57,166680.0,22.2725,22.3048,22.2482,22.3048,166680.0
2016-01-07 11:20:00,27.57,27.57,27.54,27.57,252424.0,22.3048,22.3048,22.2806,22.3048,252424.0
2016-01-07 11:25:00,27.57,27.6,27.56,27.57,144334.0,22.3048,22.3291,22.2967,22.3048,144334.0
2016-01-07 11:30:00,27.57,27.61,27.56,27.59,165710.0,22.3048,22.3372,22.2967,22.321,165710.0
2016-01-07 11:35:00,27.59,27.64,27.58,27.61,154424.0,22.321,22.3615,22.3129,22.3372,154424.0
2016-01-07 11:40:00,27.61,27.64,27.59,27.61,156652.0,22.3372,22.3615,22.321,22.3372,156652.0
2016-01-07 11:45:00,27.61,27.62,27.55,27.58,409390.0,22.3372,22.3453,22.2886,22.3129,409390.0
2016-01-07 11:50:00,27.59,27.64,27.58,27.58,225636.0,22.321,22.3615,22.3129,22.3129,225636.0
2016-01-07 11:55:00,27.58,27.6,27.57,27.59,207714.0,22.3129,22.3291,22.3048,22.321,207714.0
2016-01-07 12:00:00,27.59,27.6,27.57,27.59,266272.0,22.321,22.3291,22.3048,22.321,266272.0
2016-01-07 12:05:00,27.59,27.62,27.58,27.58,378884.0,22.321,22.3453,22.3129,22.3129,378884.0
2016-01-07 12:10:00,27.58,27.61,27.58,27.61,221882.0,22.3129,22.3372,22.3129,22.3372,221882.0
2016-01-07 12:15:00,27.6,27.68,27.6,27.61,350412.0,22.3291,22.3938,22.3291,22.3372,350412.0
2016-01-07 12:20:00,27.61,27.64,27.6,27.62,163992.0,22.3372,22.3615,22.3291,22.3453,163992.0
2016-01-07 12:25:00,27.63,27.65,27.61,27.61,109406.0,22.3534,22.3695,22.3372,22.3372,109406.0
2016-01-07 12:30:00,27.61,27.67,27.6,27.66,179680.0,22.3372,22.3857,22.3291,22.3776,179680.0
2016-01-07 12:35:00,27.66,27.66,27.6,27.61,389934.0,22.3776,22.3776,22.3291,22.3372,389934.0
2016-01-07 12:40:00,27.6,27.63,27.6,27.63,212992.0,22.3291,22.3534,22.3291,22.3534,212992.0
2016-01-07 12:45:00,27.63,27.68,27.63,27.67,278596.0,22.3534,22.3938,22.3534,22.3857,278596.0
2016-01-07 12:50:00,27.67,27.68,27.63,27.64,325300.0,22.3857,22.3938,22.3534,22.3615,325300.0
2016-01-07 12:55:00,27.64,27.66,27.61,27.62,163950.0,22.3615,22.3776,22.3372,22.3453,163950.0
2016-01-07 13:00:00,27.62,27.64,27.6,27.63,204840.0,22.3453,22.3615,22.3291,22.3534,204840.0
2016-01-07 13:05:00,27.63,27.63,27.52,27.53,181926.0,22.3534,22.3534,22.2644,22.2725,181926.0
2016-01-07 13:10:00,27.53,27.53,27.46,27.5,248848.0,22.2725,22.2725,22.2158,22.2482,248848.0
2016-01-07 13:15:00,27.5,27.51,27.43,27.43,365444.0,22.2482,22.2563,22.1916,22.1916,365444.0
2016-01-07 13:20:00,27.43,27.46,27.4,27.46,263340.0,22.1916,22.2158,22.1673,22.2158,263340.0
2016-01-07 13:25:00,27.46,27.52,27.46,27.51,289482.0,22.2158,22.2644,22.2158,22.2563,289482.0
2016-01-07 13:30:00,27.5,27.51,27.44,27.48,379540.0,22.2482,22.2563,22.1996,22.232,379540.0
2016-01-07 13:35:00,27.48,27.49,27.36,27.39,288220.0,22.232,22.2401,22.1349,22.1592,288220.0
2016-01-07 13:40:00,27.39,27.41,27.34,27.41,283094.0,22.1592,22.1754,22.1187,22.1754,283094.0
2016-01-07 13:45:00,27.41,27.46,27.39,27.45,231028.0,22.1754,22.2158,22.1592,22.2077,231028.0
2016-01-07 13:50:00,27.45,27.46,27.42,27.45,164674.0,22.2077,22.2158,22.1835,22.2077,164674.0
2016-01-07 13:55:00,27.45,27.46,27.4,27.41,240158.0,22.2077,22.2158,22.1673,22.1754,240158.0
2016-01-07 14:00:00,27.41,27.43,27.37,27.4,235408.0,22.1754,22.1916,22.143,22.1673,235408.0
2016-01-07 14:05:00,27.4,27.42,27.36,27.39,202986.0,22.1673,22.1835,22.1349,22.1592,202986.0
2016-01-07 14:10:00,27.4,27.42,27.36,27.36,159250.0,22.1673,22.1835,22.1349,22.1349,159250.0
2016-01-07 14:15:00,27.36,27.4,27.33,27.39,235518.0,22.1349,22.1673,22.1107,22.1592,235518.0
2016-01-07 14:20:00,27.39,27.41,27.36,27.36,267628.0,22.1592,22.1754,22.1349,22.1349,267628.0
2016-01-07 14:25:00,27.36,27.39,27.31,27.33,234412.0,22.1349,22.1592,22.0945,22.1107,234412.0
2016-01-07 14:30:00,27.32,27.35,27.28,27.31,277618.0,22.1026,22.1268,22.0702,22.0945,277618.0
2016-01-07 14:35:00,27.32,27.38,27.3,27.38,242154.0,22.1026,22.1511,22.0864,22.1511,242154.0
2016-01-07 14:40:00,27.38,27.4,27.34,27.4,215608.0,22.1511,22.1673,22.1187,22.1673,215608.0
2016-01-07 14:45:00,27.4,27.42,27.38,27.42,328788.0,22.1673,22.1835,22.1511,22.1835,328788.0
2016-01-07 14:50:00,27.42,27.43,27.37,27.4,328658.0,22.1835,22.1916,22.143,22.1673,328658.0
2016-01-07 14:55:00,27.4,27.45,27.36,27.36,508752.0,22.1673,22.2077,22.1349,22.1349,508752.0
2016-01-07 15:00:00,27.36,27.39,27.33,27.38,1171486.0,22.1349,22.1592,22.1107,22.1511,1171486.0
2016-01-07 15:05:00,27.38,27.48,27.38,27.48,650602.0,22.1511,22.232,22.1511,22.232,650602.0
2016-01-07 15:10:00,27.48,27.5,27.46,27.5,522238.0,22.232,22.2482,22.2158,22.2482,522238.0
2016-01-07 15:15:00,27.5,27.54,27.45,27.54,517228.0,22.2482,22.2806,22.2077,22.2806,517228.0
2016-01-07 15:20:00,27.54,27.54,27.43,27.46,339586.0,22.2806,22.2806,22.1916,22.2158,339586.0
2016-01-07 15:25:00,27.46,27.47,27.39,27.39,298784.0,22.2158,22.2239,22.1592,22.1592,298784.0
2016-01-07 15:30:00,27.39,27.46,27.38,27.46,570622.0,22.1592,22.2158,22.1511,22.2158,570622.0
2016-01-07 15:35:00,27.46,27.47,27.4,27.43,392542.0,22.2158,22.2239,22.1673,22.1916,392542.0
2016-01-07 15:40:00,27.43,27.45,27.38,27.38,342128.0,22.1916,22.2077,22.1511,22.1511,342128.0
2016-01-07 15:45:00,27.37,27.49,27.37,27.43,401618.0,22.143,22.2401,22.143,22.1916,401618.0
2016-01-07 15:50:00,27.43,27.45,27.37,27.38,912324.0,22.1916,22.2077,22.143,22.1511,912324.0
2016-01-07 15:55:00,27.39,27.43,27.31,27.31,1628104.0,22.1592,22.1916,22.0945,22.0945,1628104.0
2016-01-08 09:30:00,27.43,27.71,27.43,27.65,1003924.0,22.1916,22.4181,22.1916,22.3695,1003924.0
2016-01-08 09:35:00,27.65,27.8,27.64,27.75,694366.0,22.3695,22.4909,22.3615,22.4504,694366.0
2016-01-08 09:40:00,27.75,27.79,27.7,27.73,348794.0,22.4504,22.4828,22.41,22.4343,348794.0
2016-01-08 09:45:00,27.74,27.91,27.73,27.91,670922.0,22.4424,22.5799,22.4343,22.5799,670922.0
2016-01-08 09:50:00,27.91,27.96,27.88,27.9,725028.0,22.5799,22.6203,22.5556,22.5718,725028.0
2016-01-08 09:55:00,27.91,28.02,27.91,28.02,426576.0,22.5799,22.6689,22.5799,22.6689,426576.0
2016-01-08 10:00:00,28.02,28.02,27.83,27.85,762952.0,22.6689,22.6689,22.5152,22.5314,762952.0
2016-01-08 10:05:00,27.84,27.86,27.8,27.81,429680.0,22.5233,22.5394,22.4909,22.499,429680.0
2016-01-08 10:10:00,27.81,27.83,27.74,27.78,351876.0,22.499,22.5152,22.4424,22.4747,351876.0
2016-01-08 10:15:00,27.78,27.84,27.78,27.81,217932.0,22.4747,22.5233,22.4747,22.499,217932.0
2016-01-08 10:20:00,27.81,27.83,27.76,27.82,222106.0,22.499,22.5152,22.4585,22.5071,222106.0
2016-01-08 10:25:00,27.82,27.9,27.8,27.86,235028.0,22.5071,22.5718,22.4909,22.5394,235028.0
2016-01-08 10:30:00,27.86,27.9,27.86,27.88,217698.0,22.5394,22.5718,22.5394,22.5556,217698.0
2016-01-08 10:35:00,27.88,27.88,27.75,27.8,193464.0,22.5556,22.5556,22.4504,22.4909,193464.0
2016-01-08 10:40:00,27.8,27.85,27.76,27.82,186014.0,22.4909,22.5314,22.4585,22.5071,186014.0
2016-01-08 10:45:00,27.81,27.9,27.81,27.84,186224.0,22.499,22.5718,22.499,22.5233,186224.0
2016-01-08 10:50:00,27.83,27.84,27.71,27.72,152464.0,22.5152,22.5233,22.4181,22.4262,152464.0
2016-01-08 10:55:00,27.72,27.78,27.69,27.7,189840.0,22.4262,22.4747,22.4019,22.41,189840.0
2016-01-08 11:00:00,27.7,27.75,27.7,27.7,172574.0,22.41,22.4504,22.41,22.41,172574.0
2016-01-08 11:05:00,27.7,27.74,27.67,27.72,173200.0,22.41,22.4424,22.3857,22.4262,173200.0
2016-01-08 11:10:00,27.72,27.72,27.65,27.66,151132.0,22.4262,22.4262,22.3695,22.3776,151132.0
2016-01-08 11:15:00,27.66,27.68,27.64,27.65,145722.0,22.3776,22.3938,22.3615,22.3695,145722.0
2016-01-08 11:20:00,27.65,27.68,27.62,27.66,121244.0,22.3695,22.3938,22.3453,22.3776,121244.0
2016-01-08 11:25:00,27.66,27.66,27.59,27.61,160600.0,22.3776,22.3776,22.321,22.3372,160600.0
2016-01-08 11:30:00,27.61,27.61,27.48,27.49,336670.0,22.3372,22.3372,22.232,22.2401,336670.0
2016-01-08 11:35:00,27.49,27.57,27.47,27.56,242876.0,22.2401,22.3048,22.2239,22.2967,242876.0
2016-01-08 11:40:00,27.55,27.59,27.52,27.59,320808.0,22.2886,22.321,22.2644,22.321,320808.0
2016-01-08 11:45:00,27.59,27.65,27.58,27.65,168666.0,22.321,22.3695,22.3129,22.3695,168666.0
2016-01-08 11:50:00,27.65,27.73,27.63,27.71,167786.0,22.3695,22.4343,22.3534,22.4181,167786.0
2016-01-08 11:55:00,27.72,27.73,27.67,27.68,223772.0,22.4262,22.4343,22.3857,22.3938,223772.0
2016-01-08 12:00:00,27.68,27.72,27.67,27.69,184106.0,22.3938,22.4262,22.3857,22.4019,184106.0
2016-01-08 12:05:00,27.7,27.79,27.7,27.77,134690.0,22.41,22.4828,22.41,22.4666,134690.0
2016-01-08 12:10:00,27.77,27.78,27.74,27.78,129940.0,22.4666,22.4747,22.4424,22.4747,129940.0
2016-01-08 12:15:00,27.78,27.86,27.77,27.81,281194.0,22.4747,22.5394,22.4666,22.499,281194.0
2016-01-08 12:20:00,27.82,27.84,27.8,27.82,122576.0,22.5071,22.5233,22.4909,22.5071,122576.0
2016-01-08 12:25:00,27.82,27.84,27.8,27.83,119472.0,22.5071,22.5233,22.4909,22.5152,119472.0
2016-01-08 12:30:00,27.84,27.84,27.78,27.81,142226.0,22.5233,22.5233,22.4747,22.499,142226.0
2016-01-08 12:35:00,27.81,27.86,27.77,27.77,192604.0,22.499,22.5394,22.4666,22.4666,192604.0
2016-01-08 12:40:00,27.77,27.78,27.74,27.78,173286.0,22.4666,22.4747,22.4424,22.4747,173286.0
2016-01-08 12:45:00,27.78,27.82,27.77,27.79,145410.0,22.4747,22.5071,22.4666,22.4828,145410.0
2016-01-08 12:50:00,27.79,27.79,27.74,27.77,115056.0,22.4828,22.4828,22.4424,22.4666,115056.0
2016-01-08 12:55:00,27.76,27.76,27.72,27.72,159148.0,22.4585,22.4585,22.4262,22.4262,159148.0
2016-01-08 13:00:00,27.72,27.74,27.68,27.68,252962.0,22.4262,22.4424,22.3938,22.3938,252962.0
2016-01-08 13:05:00,27.68,27.68,27.61,27.66,199764.0,22.3938,22.3938,22.3372,22.3776,199764.0
2016-01-08 13:10:00,27.65,27.67,27.61,27.67,136040.0,22.3695,22.3857,22.3372,22.3857,136040.0
2016-01-08 13:15:00,27.67,27.72,27.65,27.7,97826.0,22.3857,22.4262,22.3695,22.41,97826.0
2016-01-08 13:20:00,27.7,27.73,27.65,27.66,110638.0,22.41,22.4343,22.3695,22.3776,110638.0
2016-01-08 13:25:00,27.66,27.7,27.63,27.68,109958.0,22.3776,22.41,22.3534,22.3938,109958.0
2016-01-08 13:30:00,27.68,27.72,27.67,27.69,99558.0,22.3938,22.4262,22.3857,22.4019,99558.0
2016-01-08 13:35:00,27.69,27.75,27.69,27.72,172978.0,22.4019,22.4504,22.4019,22.4262,172978.0
2016-01-08 13:40:00,27.72,27.72,27.68,27.68,105456.0,22.4262,22.4262,22.3938,22.3938,105456.0
2016-01-08 13:45:00,27.68,27.68,27.63,27.63,157218.0,22.3938,22.3938,22.3534,22.3534,157218.0
2016-01-08 13:50:00,27.63,27.66,27.63,27.64,124050.0,22.3534,22.3776,22.3534,22.3615,124050.0
2016-01-08 13:55:00,27.64,27.66,27.63,27.65,240228.0,22.3615,22.3776,22.3534,22.3695,240228.0
2016-01-08 14:00:00,27.65,27.69,27.65,27.66,253662.0,22.3695,22.4019,22.3695,22.3776,253662.0
2016-01-08 14:05:00,27.67,27.67,27.61,27.63,151212.0,22.3857,22.3857,22.3372,22.3534,151212.0
2016-01-08 14:10:00,27.63,27.63,27.55,27.6,215784.0,22.3534,22.3534,22.2886,22.3291,215784.0
2016-01-08 14:15:00,27.59,27.61,27.55,27.58,183236.0,22.321,22.3372,22.2886,22.3129,183236.0
2016-01-08 14:20:00,27.57,27.58,27.49,27.5,288264.0,22.3048,22.3129,22.2401,22.2482,288264.0
2016-01-08 14:25:00,27.5,27.53,27.47,27.5,289750.0,22.2482,22.2725,22.2239,22.2482,289750.0
2016-01-08 14:30:00,27.49,27.54,27.48,27.49,251672.0,22.2401,22.2806,22.232,22.2401,251672.0
2016-01-08 14:35:00,27.49,27.51,27.46,27.48,190132.0,22.2401,22.2563,22.2158,22.232,190132.0
2016-01-08 14:40:00,27.48,27.56,27.45,27.56,146392.0,22.232,22.2967,22.2077,22.2967,146392.0
2016-01-08 14:45:00,27.56,27.56,27.52,27.53,147446.0,22.2967,22.2967,22.2644,22.2725,147446.0
2016-01-08 14:50:00,27.53,27.59,27.53,27.57,646464.0,22.2725,22.321,22.2725,22.3048,646464.0
2016-01-08 14:55:00,27.57,27.57,27.53,27.55,346420.0,22.3048,22.3048,22.2725,22.2886,346420.0
2016-01-08 15:00:00,27.55,27.58,27.52,27.55,355490.0,22.2886,22.3129,22.2644,22.2886,355490.0
2016-01-08 15:05:00,27.55,27.56,27.52,27.53,298712.0,22.2886,22.2967,22.2644,22.2725,298712.0
2016-01-08 15:10:00,27.53,27.55,27.49,27.53,333296.0,22.2725,22.2886,22.2401,22.2725,333296.0
2016-01-08 15:15:00,27.53,27.59,27.53,27.54,244606.0,22.2725,22.321,22.2725,22.2806,244606.0
2016-01-08 15:20:00,27.53,27.57,27.52,27.55,258990.0,22.2725,22.3048,22.2644,22.2886,258990.0
2016-01-08 15:25:00,27.55,27.58,27.49,27.5,291456.0,22.2886,22.3129,22.2401,22.2482,291456.0
2016-01-08 15:30:00,27.5,27.5,27.45,27.48,521166.0,22.2482,22.2482,22.2077,22.232,521166.0
2016-01-08 15:35:00,27.48,27.48,27.41,27.44,366944.0,22.232,22.232,22.1754,22.1996,366944.0
2016-01-08 15:40:00,27.43,27.47,27.4,27.45,523950.0,22.1916,22.2239,22.1673,22.2077,523950.0
2016-01-08 15:45:00,27.45,27.45,27.36,27.36,553050.0,22.2077,22.2077,22.1349,22.1349,553050.0
2016-01-08 15:50:00,27.36,27.41,27.32,27.33,618664.0,22.1349,22.1754,22.1026,22.1107,618664.0
2016-01-08 15:55:00,27.33,27.36,27.29,27.33,1433220.0,22.1107,22.1349,22.0783,22.1107,1433220.0
2016-01-11 09:30:00,27.5,27.53,27.39,27.5,463126.0,22.2482,22.2725,22.1592,22.2482,463126.0
2016-01-11 09:35:00,27.5,27.51,27.44,27.49,258992.0,22.2482,22.2563,22.1996,22.2401,258992.0
2016-01-11 09:40:00,27.49,27.5,27.4,27.47,155374.0,22.2401,22.2482,22.1673,22.2239,155374.0
2016-01-11 09:45:00,27.47,27.5,27.43,27.43,214186.0,22.2239,22.2482,22.1916,22.1916,214186.0
2016-01-11 09:50:00,27.43,27.44,27.41,27.43,151092.0,22.1916,22.1996,22.1754,22.1916,151092.0
2016-01-11 09:55:00,27.43,27.44,27.41,27.43,250418.0,22.1916,22.1996,22.1754,22.1916,250418.0
2016-01-11 10:00:00,27.43,27.47,27.38,27.39,236702.0,22.1916,22.2239,22.1511,22.1592,236702.0
2016-01-11 10:05:00,27.39,27.42,27.36,27.42,152824.0,22.1592,22.1835,22.1349,22.1835,152824.0
2016-01-11 10:10:00,27.42,27.43,27.38,27.4,249342.0,22.1835,22.1916,22.1511,22.1673,249342.0
2016-01-11 10:15:00,27.4,27.4,27.32,27.36,179510.0,22.1673,22.1673,22.1026,22.1349,179510.0
2016-01-11 10:20:00,27.36,27.46,27.36,27.45,207172.0,22.1349,22.2158,22.1349,22.2077,207172.0
2016-01-11 10:25:00,27.45,27.45,27.39,27.4,169704.0,22.2077,22.2077,22.1592,22.1673,169704.0
2016-01-11 10:30:00,27.39,27.5,27.39,27.49,165620.0,22.1592,22.2482,22.1592,22.2401,165620.0
2016-01-11 10:35:00,27.5,27.53,27.48,27.49,121184.0,22.2482,22.2725,22.232,22.2401,121184.0
2016-01-11 10:40:00,27.49,27.54,27.45,27.54,170086.0,22.2401,22.2806,22.2077,22.2806,170086.0
2016-01-11 10:45:00,27.54,27.54,27.43,27.45,171894.0,22.2806,22.2806,22.1916,22.2077,171894.0
2016-01-11 10:50:00,27.45,27.47,27.36,27.36,201000.0,22.2077,22.2239,22.1349,22.1349,201000.0
2016-01-11 10:55:00,27.36,27.38,27.3,27.32,270060.0,22.1349,22.1511,22.0864,22.1026,270060.0
2016-01-11 11:00:00,27.32,27.32,27.27,27.27,218662.0,22.1026,22.1026,22.0621,22.0621,218662.0
2016-01-11 11:05:00,27.27,27.28,27.2,27.24,201898.0,22.0621,22.0702,22.0055,22.0378,201898.0
2016-01-11 11:10:00,27.24,27.28,27.24,27.28,122964.0,22.0378,22.0702,22.0378,22.0702,122964.0
2016-01-11 11:15:00,27.28,27.34,27.27,27.31,86162.0,22.0702,22.1187,22.0621,22.0945,86162.0
2016-01-11 11:20:00,27.3,27.31,27.25,27.29,110038.0,22.0864,22.0945,22.0459,22.0783,110038.0
2016-01-11 11:25:00,27.28,27.32,27.26,27.31,122756.0,22.0702,22.1026,22.054,22.0945,122756.0
2016-01-11 11:30:00,27.31,27.32,27.27,27.3,146070.0,22.0945,22.1026,22.0621,22.0864,146070.0
2016-01-11 11:35:00,27.3,27.38,27.29,27.34,220630.0,22.0864,22.1511,22.0783,22.1187,220630.0
2016-01-11 11:40:00,27.34,27.41,27.34,27.36,142626.0,22.1187,22.1754,22.1187,22.1349,142626.0
2016-01-11 11:45:00,27.36,27.48,27.36,27.48,303950.0,22.1349,22.232,22.1349,22.232,303950.0
2016-01-11 11:50:00,27.48,27.52,27.45,27.5,205040.0,22.232,22.2644,22.2077,22.2482,205040.0
2016-01-11 11:55:00,27.49,27.51,27.47,27.49,315424.0,22.2401,22.2563,22.2239,22.2401,315424.0
2016-01-11 12:00:00,27.49,27.5,27.43,27.43,323688.0,22.2401,22.2482,22.1916,22.1916,323688.0
2016-01-11 12:05:00,27.43,27.44,27.41,27.42,348072.0,22.1916,22.1996,22.1754,22.1835,348072.0
2016-01-11 12:10:00,27.41,27.43,27.38,27.38,124136.0,22.1754,22.1916,22.1511,22.1511,124136.0
2016-01-11 12:15:00,27.37,27.37,27.29,27.29,121240.0,22.143,22.143,22.0783,22.0783,121240.0
2016-01-11 12:20:00,27.3,27.31,27.25,27.29,142890.0,22.0864,22.0945,22.0459,22.0783,142890.0
2016-01-11 12:25:00,27.28,27.3,27.23,27.25,117220.0,22.0702,22.0864,22.0298,22.0459,117220.0
2016-01-11 12:30:00,27.25,27.26,27.22,27.25,133706.0,22.0459,22.054,22.0217,22.0459,133706.0
2016-01-11 12:35:00,27.25,27.25,27.19,27.2,184600.0,22.0459,22.0459,21.9974,22.0055,184600.0
2016-01-11 12:40:00,27.2,27.24,27.16,27.23,200258.0,22.0055,22.0378,21.9731,22.0298,200258.0
2016-01-11 12:45:00,27.23,27.25,27.21,27.23,107318.0,22.0298,22.0459,22.0136,22.0298,107318.0
2016-01-11 12:50:00,27.23,27.25,27.2,27.21,99156.0,22.0298,22.0459,22.0055,22.0136,99156.0
2016-01-11 12:55:00,27.2,27.23,27.18,27.22,149800.0,22.0055,22.0298,21.9893,22.0217,149800.0
2016-01-11 13:00:00,27.23,27.25,27.21,27.25,260570.0,22.0298,22.0459,22.0136,22.0459,260570.0
2016-01-11 13:05:00,27.24,27.25,27.2,27.21,109842.0,22.0378,22.0459,22.0055,22.0136,109842.0
2016-01-11 13:10:00,27.21,27.21,27.13,27.15,157576.0,22.0136,22.0136,21.9489,21.965,157576.0
2016-01-11 13:15:00,27.15,27.16,27.1,27.15,158794.0,21.965,21.9731,21.9246,21.965,158794.0
2016-01-11 13:20:00,27.15,27.15,27.11,27.13,112626.0,21.965,21.965,21.9327,21.9489,112626.0
2016-01-11 13:25:00,27.13,27.14,27.07,27.07,192524.0,21.9489,21.9569,21.9003,21.9003,192524.0
2016-01-11 13:30:00,27.07,27.11,27.07,27.08,147002.0,21.9003,21.9327,21.9003,21.9084,147002.0
2016-01-11 13:35:00,27.08,27.1,27.04,27.09,304460.0,21.9084,21.9246,21.876,21.9165,304460.0
2016-01-11 13:40:00,27.09,27.1,27.03,27.04,144910.0,21.9165,21.9246,21.8679,21.876,144910.0
2016-01-11 13:45:00,27.04,27.05,27.0,27.0,167904.0,21.876,21.8841,21.8437,21.8437,167904.0
2016-01-11 13:50:00,27.0,27.04,26.99,27.04,213630.0,21.8437,21.876,21.8356,21.876,213630.0
2016-01-11 13:55:00,27.04,27.06,27.01,27.01,138082.0,21.876,21.8922,21.8518,21.8518,138082.0
2016-01-11 14:00:00,27.02,27.04,26.96,27.02,378408.0,21.8599,21.876,21.8113,21.8599,378408.0
2016-01-11 14:05:00,27.02,27.07,27.01,27.06,230260.0,21.8599,21.9003,21.8518,21.8922,230260.0
2016-01-11 14:10:00,27.06,27.12,27.06,27.07,340748.0,21.8922,21.9408,21.8922,21.9003,340748.0
2016-01-11 14:15:00,27.07,27.15,27.05,27.11,293966.0,21.9003,21.965,21.8841,21.9327,293966.0
2016-01-11 14:20:00,27.11,27.14,27.08,27.14,171802.0,21.9327,21.9569,21.9084,21.9569,171802.0
2016-01-11 14:25:00,27.14,27.17,27.1,27.15,289554.0,21.9569,21.9812,21.9246,21.965,289554.0
2016-01-11 14:30:00,27.15,27.18,27.11,27.16,235040.0,21.965,21.9893,21.9327,21.9731,235040.0
2016-01-11 14:35:00,27.15,27.18,27.13,27.18,127272.0,21.965,21.9893,21.9489,21.9893,127272.0
2016-01-11 14:40:00,27.18,27.18,27.13,27.17,276498.0,21.9893,21.9893,21.9489,21.9812,276498.0
2016-01-11 14:45:00,27.17,27.19,27.14,27.16,95170.0,21.9812,21.9974,21.9569,21.9731,95170.0
2016-01-11 14:50:00,27.16,27.17,27.11,27.11,148408.0,21.9731,21.9812,21.9327,21.9327,148408.0
2016-01-11 14:55:00,27.11,27.15,27.11,27.13,111750.0,21.9327,21.965,21.9327,21.9489,111750.0
2016-01-11 15:00:00,27.13,27.16,27.13,27.15,175638.0,21.9489,21.9731,21.9489,21.965,175638.0
2016-01-11 15:05:00,27.15,27.15,27.08,27.11,257480.0,21.965,21.965,21.9084,21.9327,257480.0
2016-01-11 15:10:00,27.11,27.11,27.04,27.05,184566.0,21.9327,21.9327,21.876,21.8841,184566.0
2016-01-11 15:15:00,27.05,27.06,27.0,27.05,239760.0,21.8841,21.8922,21.8437,21.8841,239760.0
2016-01-11 15:20:00,27.04,27.18,27.03,27.18,296610.0,21.876,21.9893,21.8679,21.9893,296610.0
2016-01-11 15:25:00,27.18,27.26,27.17,27.25,706328.0,21.9893,22.054,21.9812,22.0459,706328.0
2016-01-11 15:30:00,27.25,27.39,27.25,27.39,508812.0,22.0459,22.1592,22.0459,22.1592,508812.0
2016-01-11 15:35:00,27.39,27.46,27.36,27.41,518104.0,22.1592,22.2158,22.1349,22.1754,518104.0
2016-01-11 15:40:00,27.41,27.49,27.4,27.49,464332.0,22.1754,22.2401,22.1673,22.2401,464332.0
2016-01-11 15:45:00,27.49,27.49,27.38,27.4,506154.0,22.2401,22.2401,22.1511,22.1673,506154.0
2016-01-11 15:50:00,27.39,27.44,27.38,27.43,576642.0,22.1592,22.1996,22.1511,22.1916,576642.0
2016-01-11 15:55:00,27.43,27.43,27.36,27.36,995548.0,22.1916,22.1916,22.1349,22.1349,995548.0
2016-01-12 09:30:00,27.29,27.35,27.18,27.34,728988.0,22.0783,22.1268,21.9893,22.1187,728988.0
2016-01-12 09:35:00,27.35,27.46,27.31,27.46,401934.0,22.1268,22.2158,22.0945,22.2158,401934.0
2016-01-12 09:40:00,27.46,27.58,27.45,27.54,269562.0,22.2158,22.3129,22.2077,22.2806,269562.0
2016-01-12 09:45:00,27.55,27.63,27.52,27.61,302438.0,22.2886,22.3534,22.2644,22.3372,302438.0
2016-01-12 09:50:00,27.62,27.67,27.56,27.56,236220.0,22.3453,22.3857,22.2967,22.2967,236220.0
2016-01-12 09:55:00,27.56,27.72,27.52,27.63,456542.0,22.2967,22.4262,22.2644,22.3534,456542.0
2016-01-12 10:00:00,27.63,27.64,27.56,27.57,266740.0,22.3534,22.3615,22.2967,22.3048,266740.0
2016-01-12 10:05:00,27.57,27.6,27.5,27.52,165142.0,22.3048,22.3291,22.2482,22.2644,165142.0
2016-01-12 10:10:00,27.53,27.59,27.52,27.52,182818.0,22.2725,22.321,22.2644,22.2644,182818.0
2016-01-12 10:15:00,27.51,27.52,27.43,27.46,209026.0,22.2563,22.2644,22.1916,22.2158,209026.0
2016-01-12 10:20:00,27.46,27.48,27.42,27.45,453650.0,22.2158,22.232,22.1835,22.2077,453650.0
2016-01-12 10:25:00,27.44,27.47,27.41,27.44,183712.0,22.1996,22.2239,22.1754,22.1996,183712.0
2016-01-12 10:30:00,27.44,27.52,27.43,27.52,247442.0,22.1996,22.2644,22.1916,22.2644,247442.0
2016-01-12 10:35:00,27.52,27.56,27.5,27.52,199600.0,22.2644,22.2967,22.2482,22.2644,199600.0
2016-01-12 10:40:00,27.52,27.53,27.46,27.49,303316.0,22.2644,22.2725,22.2158,22.2401,303316.0
2016-01-12 10:45:00,27.49,27.5,27.42,27.42,210742.0,22.2401,22.2482,22.1835,22.1835,210742.0
2016-01-12 10:50:00,27.42,27.48,27.42,27.47,103928.0,22.1835,22.232,22.1835,22.2239,103928.0
2016-01-12 10:55:00,27.47,27.5,27.47,27.49,113428.0,22.2239,22.2482,22.2239,22.2401,113428.0
2016-01-12 11:00:00,27.49,27.53,27.46,27.5,128664.0,22.2401,22.2725,22.2158,22.2482,128664.0
2016-01-12 11:05:00,27.5,27.5,27.46,27.46,136228.0,22.2482,22.2482,22.2158,22.2158,136228.0
2016-01-12 11:10:00,27.45,27.45,27.36,27.39,130810.0,22.2077,22.2077,22.1349,22.1592,130810.0
2016-01-12 11:15:00,27.39,27.43,27.36,27.41,91824.0,22.1592,22.1916,22.1349,22.1754,91824.0
2016-01-12 11:20:00,27.41,27.42,27.36,27.36,83458.0,22.1754,22.1835,22.1349,22.1349,83458.0
2016-01-12 11:25:00,27.36,27.41,27.34,27.41,108736.0,22.1349,22.1754,22.1187,22.1754,108736.0
2016-01-12 11:30:00,27.41,27.41,27.35,27.37,105448.0,22.1754,22.1754,22.1268,22.143,105448.0
2016-01-12 11:35:00,27.37,27.37,27.28,27.29,145900.0,22.143,22.143,22.0702,22.0783,145900.0
2016-01-12 11:40:00,27.3,27.36,27.29,27.34,176626.0,22.0864,22.1349,22.0783,22.1187,176626.0
2016-01-12 11:45:00,27.34,27.4,27.32,27.4,105834.0,22.1187,22.1673,22.1026,22.1673,105834.0
2016-01-12 11:50:00,27.4,27.4,27.3,27.31,156858.0,22.1673,22.1673,22.0864,22.0945,156858.0
2016-01-12 11:55:00,27.31,27.36,27.31,27.36,209384.0,22.0945,22.1349,22.0945,22.1349,209384.0
2016-01-12 12:00:00,27.36,27.43,27.35,27.43,98766.0,22.1349,22.1916,22.1268,22.1916,98766.0
2016-01-12 12:05:00,27.43,27.45,27.4,27.42,93680.0,22.1916,22.2077,22.1673,22.1835,93680.0
2016-01-12 12:10:00,27.42,27.42,27.39,27.42,227238.0,22.1835,22.1835,22.1592,22.1835,227238.0
2016-01-12 12:15:00,27.42,27.42,27.36,27.36,120230.0,22.1835,22.1835,22.1349,22.1349,120230.0
2016-01-12 12:20:00,27.37,27.38,27.34,27.34,93454.0,22.143,22.1511,22.1187,22.1187,93454.0
2016-01-12 12:25:00,27.34,27.41,27.34,27.38,100676.0,22.1187,22.1754,22.1187,22.1511,100676.0
2016-01-12 12:30:00,27.38,27.42,27.36,27.36,175994.0,22.1511,22.1835,22.1349,22.1349,175994.0
2016-01-12 12:35:00,27.36,27.37,27.32,27.35,280216.0,22.1349,22.143,22.1026,22.1268,280216.0
2016-01-12 12:40:00,27.35,27.36,27.32,27.35,209356.0,22.1268,22.1349,22.1026,22.1268,209356.0
2016-01-12 12:45:00,27.35,27.42,27.33,27.41,165666.0,22.1268,22.1835,22.1107,22.1754,165666.0
2016-01-12 12:50:00,27.41,27.43,27.39,27.42,97480.0,22.1754,22.1916,22.1592,22.1835,97480.0
2016-01-12 12:55:00,27.42,27.43,27.36,27.36,305112.0,22.1835,22.1916,22.1349,22.1349,305112.0
2016-01-12 13:00:00,27.36,27.45,27.36,27.4,98640.0,22.1349,22.2077,22.1349,22.1673,98640.0
2016-01-12 13:05:00,27.4,27.41,27.37,27.4,83314.0,22.1673,22.1754,22.143,22.1673,83314.0
2016-01-12 13:10:00,27.4,27.46,27.38,27.45,75898.0,22.1673,22.2158,22.1511,22.2077,75898.0
2016-01-12 13:15:00,27.45,27.45,27.39,27.41,55896.0,22.2077,22.2077,22.1592,22.1754,55896.0
2016-01-12 13:20:00,27.41,27.41,27.37,27.38,130088.0,22.1754,22.1754,22.143,22.1511,130088.0
2016-01-12 13:25:00,27.38,27.38,27.35,27.35,63388.0,22.1511,22.1511,22.1268,22.1268,63388.0
2016-01-12 13:30:00,27.35,27.39,27.32,27.36,144448.0,22.1268,22.1592,22.1026,22.1349,144448.0
2016-01-12 13:35:00,27.36,27.41,27.34,27.39,113822.0,22.1349,22.1754,22.1187,22.1592,113822.0
2016-01-12 13:40:00,27.39,27.43,27.38,27.43,102906.0,22.1592,22.1916,22.1511,22.1916,102906.0
2016-01-12 13:45:00,27.43,27.44,27.41,27.43,79528.0,22.1916,22.1996,22.1754,22.1916,79528.0
2016-01-12 13:50:00,27.44,27.47,27.4,27.41,89544.0,22.1996,22.2239,22.1673,22.1754,89544.0
2016-01-12 13:55:00,27.42,27.43,27.36,27.36,141360.0,22.1835,22.1916,22.1349,22.1349,141360.0
2016-01-12 14:00:00,27.36,27.36,27.27,27.27,142870.0,22.1349,22.1349,22.0621,22.0621,142870.0
2016-01-12 14:05:00,27.27,27.31,27.25,27.3,117518.0,22.0621,22.0945,22.0459,22.0864,117518.0
2016-01-12 14:10:00,27.3,27.34,27.28,27.31,113746.0,22.0864,22.1187,22.0702,22.0945,113746.0
2016-01-12 14:15:00,27.3,27.3,27.25,27.27,118524.0,22.0864,22.0864,22.0459,22.0621,118524.0
2016-01-12 14:20:00,27.27,27.33,27.24,27.32,146380.0,22.0621,22.1107,22.0378,22.1026,146380.0
2016-01-12 14:25:00,27.32,27.35,27.31,27.33,167272.0,22.1026,22.1268,22.0945,22.1107,167272.0
2016-01-12 14:30:00,27.33,27.4,27.31,27.4,172986.0,22.1107,22.1673,22.0945,22.1673,172986.0
2016-01-12 14:35:00,27.4,27.43,27.36,27.41,254240.0,22.1673,22.1916,22.1349,22.1754,254240.0
2016-01-12 14:40:00,27.41,27.41,27.32,27.33,206932.0,22.1754,22.1754,22.1026,22.1107,206932.0
2016-01-12 14:45:00,27.33,27.38,27.33,27.35,187590.0,22.1107,22.1511,22.1107,22.1268,187590.0
2016-01-12 14:50:00,27.35,27.43,27.33,27.43,189424.0,22.1268,22.1916,22.1107,22.1916,189424.0
2016-01-12 14:55:00,27.43,27.5,27.43,27.48,195060.0,22.1916,22.2482,22.1916,22.232,195060.0
2016-01-12 15:00:00,27.48,27.48,27.39,27.4,200842.0,22.232,22.232,22.1592,22.1673,200842.0
2016-01-12 15:05:00,27.4,27.42,27.36,27.36,215506.0,22.1673,22.1835,22.1349,22.1349,215506.0
2016-01-12 15:10:00,27.36,27.4,27.35,27.39,241622.0,22.1349,22.1673,22.1268,22.1592,241622.0
2016-01-12 15:15:00,27.38,27.47,27.38,27.46,296694.0,22.1511,22.2239,22.1511,22.2158,296694.0
2016-01-12 15:20:00,27.47,27.52,27.45,27.52,392454.0,22.2239,22.2644,22.2077,22.2644,392454.0
2016-01-12 15:25:00,27.52,27.54,27.45,27.45,331416.0,22.2644,22.2806,22.2077,22.2077,331416.0
2016-01-12 15:30:00,27.45,27.47,27.42,27.42,386016.0,22.2077,22.2239,22.1835,22.1835,386016.0
2016-01-12 15:35:00,27.42,27.5,27.42,27.43,420308.0,22.1835,22.2482,22.1835,22.1916,420308.0
2016-01-12 15:40:00,27.43,27.51,27.4,27.5,576888.0,22.1916,22.2563,22.1673,22.2482,576888.0
2016-01-12 15:45:00,27.5,27.53,27.45,27.49,413170.0,22.2482,22.2725,22.2077,22.2401,413170.0
2016-01-12 15:50:00,27.48,27.5,27.46,27.48,560140.0,22.232,22.2482,22.2158,22.232,560140.0
2016-01-12 15:55:00,27.48,27.5,27.43,27.44,862394.0,22.232,22.2482,22.1916,22.1996,862394.0
2016-01-13 09:30:00,27.71,27.75,27.51,27.61,647896.0,22.4181,22.4504,22.2563,22.3372,647896.0
2016-01-13 09:35:00,27.61,27.65,27.5,27.65,852650.0,22.3372,22.3695,22.2482,22.3695,852650.0
2016-01-13 09:40:00,27.64,27.65,27.48,27.49,474342.0,22.3615,22.3695,22.232,22.2401,474342.0
2016-01-13 09:45:00,27.49,27.55,27.45,27.53,539584.0,22.2401,22.2886,22.2077,22.2725,539584.0
2016-01-13 09:50:00,27.53,27.55,27.48,27.52,347950.0,22.2725,22.2886,22.232,22.2644,347950.0
2016-01-13 09:55:00,27.53,27.59,27.52,27.54,314388.0,22.2725,22.321,22.2644,22.2806,314388.0
2016-01-13 10:00:00,27.54,27.61,27.53,27.57,328730.0,22.2806,22.3372,22.2725,22.3048,328730.0
2016-01-13 10:05:00,27.58,27.59,27.53,27.56,203446.0,22.3129,22.321,22.2725,22.2967,203446.0
2016-01-13 10:10:00,27.56,27.57,27.5,27.55,319270.0,22.2967,22.3048,22.2482,22.2886,319270.0
2016-01-13 10:15:00,27.55,27.57,27.53,27.56,213266.0,22.2886,22.3048,22.2725,22.2967,213266.0
2016-01-13 10:20:00,27.56,27.61,27.54,27.61,257510.0,22.2967,22.3372,22.2806,22.3372,257510.0
2016-01-13 10:25:00,27.61,27.65,27.6,27.64,280298.0,22.3372,22.3695,22.3291,22.3615,280298.0
2016-01-13 10:30:00,27.63,27.63,27.52,27.53,238986.0,22.3534,22.3534,22.2644,22.2725,238986.0
2016-01-13 10:35:00,27.53,27.58,27.52,27.53,307764.0,22.2725,22.3129,22.2644,22.2725,307764.0
2016-01-13 10:40:00,27.53,27.58,27.52,27.56,275184.0,22.2725,22.3129,22.2644,22.2967,275184.0
2016-01-13 10:45:00,27.57,27.59,27.53,27.58,290170.0,22.3048,22.321,22.2725,22.3129,290170.0
2016-01-13 10:50:00,27.59,27.63,27.55,27.59,249734.0,22.321,22.3534,22.2886,22.321,249734.0
2016-01-13 10:55:00,27.59,27.65,27.55,27.64,209228.0,22.321,22.3695,22.2886,22.3615,209228.0
2016-01-13 11:00:00,27.64,27.64,27.56,27.56,154038.0,22.3615,22.3615,22.2967,22.2967,154038.0
2016-01-13 11:05:00,27.57,27.6,27.52,27.53,209250.0,22.3048,22.3291,22.2644,22.2725,209250.0
2016-01-13 11:10:00,27.53,27.61,27.52,27.6,178280.0,22.2725,22.3372,22.2644,22.3291,178280.0
2016-01-13 11:15:00,27.6,27.67,27.59,27.66,132664.0,22.3291,22.3857,22.321,22.3776,132664.0
2016-01-13 11:20:00,27.66,27.68,27.6,27.61,102182.0,22.3776,22.3938,22.3291,22.3372,102182.0
2016-01-13 11:25:00,27.61,27.61,27.56,27.57,183886.0,22.3372,22.3372,22.2967,22.3048,183886.0
2016-01-13 11:30:00,27.57,27.62,27.53,27.59,152226.0,22.3048,22.3453,22.2725,22.321,152226.0
2016-01-13 11:35:00,27.59,27.63,27.57,27.58,131452.0,22.321,22.3534,22.3048,22.3129,131452.0
2016-01-13 11:40:00,27.58,27.59,27.52,27.53,180466.0,22.3129,22.321,22.2644,22.2725,180466.0
2016-01-13 11:45:00,27.53,27.54,27.52,27.52,322446.0,22.2725,22.2806,22.2644,22.2644,322446.0
2016-01-13 11:50:00,27.52,27.54,27.52,27.53,275452.0,22.2644,22.2806,22.2644,22.2725,275452.0
2016-01-13 11:55:00,27.53,27.53,27.42,27.47,200652.0,22.2725,22.2725,22.1835,22.2239,200652.0
2016-01-13 12:00:00,27.47,27.49,27.45,27.48,113468.0,22.2239,22.2401,22.2077,22.232,113468.0
2016-01-13 12:05:00,27.48,27.5,27.47,27.49,309640.0,22.232,22.2482,22.2239,22.2401,309640.0
2016-01-13 12:10:00,27.5,27.53,27.47,27.5,201064.0,22.2482,22.2725,22.2239,22.2482,201064.0
2016-01-13 12:15:00,27.5,27.52,27.47,27.48,168482.0,22.2482,22.2644,22.2239,22.232,168482.0
2016-01-13 12:20:00,27.48,27.55,27.47,27.5,176168.0,22.232,22.2886,22.2239,22.2482,176168.0
2016-01-13 12:25:00,27.5,27.52,27.47,27.49,160626.0,22.2482,22.2644,22.2239,22.2401,160626.0
2016-01-13 12:30:00,27.49,27.49,27.46,27.48,403576.0,22.2401,22.2401,22.2158,22.232,403576.0
2016-01-13 12:35:00,27.48,27.49,27.46,27.46,212936.0,22.232,22.2401,22.2158,22.2158,212936.0
2016-01-13 12:40:00,27.46,27.46,27.38,27.42,167560.0,22.2158,22.2158,22.1511,22.1835,167560.0
2016-01-13 12:45:00,27.42,27.45,27.39,27.41,65768.0,22.1835,22.2077,22.1592,22.1754,65768.0
2016-01-13 12:50:00,27.41,27.41,27.36,27.39,127436.0,22.1754,22.1754,22.1349,22.1592,127436.0
2016-01-13 12:55:00,27.38,27.41,27.36,27.39,432776.0,22.1511,22.1754,22.1349,22.1592,432776.0
2016-01-13 13:00:00,27.38,27.39,27.34,27.34,207210.0,22.1511,22.1592,22.1187,22.1187,207210.0
2016-01-13 13:05:00,27.34,27.36,27.32,27.35,118264.0,22.1187,22.1349,22.1026,22.1268,118264.0
2016-01-13 13:10:00,27.35,27.38,27.33,27.34,197048.0,22.1268,22.1511,22.1107,22.1187,197048.0
2016-01-13 13:15:00,27.33,27.34,27.27,27.28,106224.0,22.1107,22.1187,22.0621,22.0702,106224.0
2016-01-13 13:20:00,27.28,27.31,27.25,27.29,65932.0,22.0702,22.0945,22.0459,22.0783,65932.0
2016-01-13 13:25:00,27.28,27.29,27.23,27.25,117004.0,22.0702,22.0783,22.0298,22.0459,117004.0
2016-01-13 13:30:00,27.25,27.27,27.22,27.25,290836.0,22.0459,22.0621,22.0217,22.0459,290836.0
2016-01-13 13:35:00,27.25,27.27,27.18,27.2,94694.0,22.0459,22.0621,21.9893,22.0055,94694.0
2016-01-13 13:40:00,27.2,27.25,27.19,27.19,144916.0,22.0055,22.0459,21.9974,21.9974,144916.0
2016-01-13 13:45:00,27.19,27.22,27.15,27.16,160942.0,21.9974,22.0217,21.965,21.9731,160942.0
2016-01-13 13:50:00,27.16,27.21,27.13,27.16,150148.0,21.9731,22.0136,21.9489,21.9731,150148.0
2016-01-13 13:55:00,27.16,27.18,27.08,27.09,200082.0,21.9731,21.9893,21.9084,21.9165,200082.0
2016-01-13 14:00:00,27.09,27.12,27.05,27.06,268750.0,21.9165,21.9408,21.8841,21.8922,268750.0
2016-01-13 14:05:00,27.05,27.11,27.03,27.11,302996.0,21.8841,21.9327,21.8679,21.9327,302996.0
2016-01-13 14:10:00,27.11,27.18,27.1,27.11,289226.0,21.9327,21.9893,21.9246,21.9327,289226.0
2016-01-13 14:15:00,27.12,27.14,27.07,27.08,502136.0,21.9408,21.9569,21.9003,21.9084,502136.0
2016-01-13 14:20:00,27.08,27.11,27.01,27.09,405248.0,21.9084,21.9327,21.8518,21.9165,405248.0
2016-01-13 14:25:00,27.09,27.12,27.05,27.06,363894.0,21.9165,21.9408,21.8841,21.8922,363894.0
2016-01-13 14:30:00,27.06,27.07,26.91,26.92,501574.0,21.8922,21.9003,21.7709,21.779,501574.0
2016-01-13 14:35:00,26.92,26.99,26.88,26.97,960670.0,21.779,21.8356,21.7466,21.8194,960670.0
2016-01-13 14:40:00,26.97,26.97,26.77,26.8,555300.0,21.8194,21.8194,21.6576,21.6819,555300.0
2016-01-13 14:45:00,26.8,26.89,26.8,26.88,586384.0,21.6819,21.7547,21.6819,21.7466,586384.0
2016-01-13 14:50:00,26.88,26.91,26.84,26.87,595330.0,21.7466,21.7709,21.7142,21.7385,595330.0
2016-01-13 14:55:00,26.87,26.92,26.86,26.88,628154.0,21.7385,21.779,21.7304,21.7466,628154.0
2016-01-13 15:00:00,26.89,26.94,26.88,26.92,346206.0,21.7547,21.7951,21.7466,21.779,346206.0
2016-01-13 15:05:00,26.91,26.95,26.89,26.89,249350.0,21.7709,21.8032,21.7547,21.7547,249350.0
2016-01-13 15:10:00,26.89,26.91,26.85,26.85,448012.0,21.7547,21.7709,21.7223,21.7223,448012.0
2016-01-13 15:15:00,26.85,26.99,26.85,26.97,299984.0,21.7223,21.8356,21.7223,21.8194,299984.0
2016-01-13 15:20:00,26.97,27.0,26.94,26.99,350294.0,21.8194,21.8437,21.7951,21.8356,350294.0
2016-01-13 15:25:00,26.99,27.07,26.98,26.99,441012.0,21.8356,21.9003,21.8275,21.8356,441012.0
2016-01-13 15:30:00,26.98,27.03,26.96,26.99,457070.0,21.8275,21.8679,21.8113,21.8356,457070.0
2016-01-13 15:35:00,27.0,27.0,26.9,26.94,551248.0,21.8437,21.8437,21.7628,21.7951,551248.0
2016-01-13 15:40:00,26.94,26.97,26.88,26.89,484182.0,21.7951,21.8194,21.7466,21.7547,484182.0
2016-01-13 15:45:00,26.88,26.9,26.77,26.77,605120.0,21.7466,21.7628,21.6576,21.6576,605120.0
2016-01-13 15:50:00,26.78,26.78,26.72,26.74,1021090.0,21.6657,21.6657,21.6172,21.6333,1021090.0
2016-01-13 15:55:00,26.75,26.82,26.75,26.78,1905428.0,21.6414,21.6981,21.6414,21.6657,1905428.0
2016-01-14 09:30:00,26.78,26.89,26.68,26.84,674646.0,21.6657,21.7547,21.5848,21.7142,674646.0
2016-01-14 09:35:00,26.85,26.94,26.85,26.9,367374.0,21.7223,21.7951,21.7223,21.7628,367374.0
2016-01-14 09:40:00,26.9,26.95,26.81,26.95,273020.0,21.7628,21.8032,21.69,21.8032,273020.0
2016-01-14 09:45:00,26.95,26.96,26.88,26.96,305820.0,21.8032,21.8113,21.7466,21.8113,305820.0
2016-01-14 09:50:00,26.95,26.95,26.88,26.93,303180.0,21.8032,21.8032,21.7466,21.787,303180.0
2016-01-14 09:55:00,26.93,27.03,26.93,26.94,496822.0,21.787,21.8679,21.787,21.7951,496822.0
2016-01-14 10:00:00,26.94,26.95,26.83,26.87,336914.0,21.7951,21.8032,21.7061,21.7385,336914.0
2016-01-14 10:05:00,26.87,26.97,26.86,26.9,228012.0,21.7385,21.8194,21.7304,21.7628,228012.0
2016-01-14 10:10:00,26.9,27.01,26.83,27.0,483640.0,21.7628,21.8518,21.7061,21.8437,483640.0
2016-01-14 10:15:00,27.0,27.04,26.98,27.0,520054.0,21.8437,21.876,21.8275,21.8437,520054.0
2016-01-14 10:20:00,27.0,27.11,27.0,27.11,199624.0,21.8437,21.9327,21.8437,21.9327,199624.0
2016-01-14 10:25:00,27.11,27.2,27.07,27.2,261720.0,21.9327,22.0055,21.9003,22.0055,261720.0
2016-01-14 10:30:00,27.2,27.25,27.15,27.21,256274.0,22.0055,22.0459,21.965,22.0136,256274.0
2016-01-14 10:35:00,27.21,27.32,27.18,27.25,650210.0,22.0136,22.1026,21.9893,22.0459,650210.0
2016-01-14 10:40:00,27.25,27.3,27.2,27.3,244792.0,22.0459,22.0864,22.0055,22.0864,244792.0
2016-01-14 10:45:00,27.3,27.39,27.29,27.36,167818.0,22.0864,22.1592,22.0783,22.1349,167818.0
2016-01-14 10:50:00,27.36,27.37,27.3,27.31,140102.0,22.1349,22.143,22.0864,22.0945,140102.0
2016-01-14 10:55:00,27.32,27.35,27.3,27.32,167034.0,22.1026,22.1268,22.0864,22.1026,167034.0
2016-01-14 11:00:00,27.33,27.36,27.27,27.3,193210.0,22.1107,22.1349,22.0621,22.0864,193210.0
2016-01-14 11:05:00,27.3,27.38,27.3,27.33,147608.0,22.0864,22.1511,22.0864,22.1107,147608.0
2016-01-14 11:10:00,27.32,27.38,27.29,27.36,119662.0,22.1026,22.1511,22.0783,22.1349,119662.0
2016-01-14 11:15:00,27.36,27.38,27.25,27.25,130402.0,22.1349,22.1511,22.0459,22.0459,130402.0
2016-01-14 11:20:00,27.25,27.28,27.21,27.24,143404.0,22.0459,22.0702,22.0136,22.0378,143404.0
2016-01-14 11:25:00,27.24,27.28,27.22,27.27,129970.0,22.0378,22.0702,22.0217,22.0621,129970.0
2016-01-14 11:30:00,27.28,27.31,27.18,27.18,131066.0,22.0702,22.0945,21.9893,21.9893,131066.0
2016-01-14 11:35:00,27.18,27.2,27.15,27.18,145178.0,21.9893,22.0055,21.965,21.9893,145178.0
2016-01-14 11:40:00,27.18,27.22,27.17,27.22,129938.0,21.9893,22.0217,21.9812,22.0217,129938.0
2016-01-14 11:45:00,27.22,27.26,27.21,27.21,120702.0,22.0217,22.054,22.0136,22.0136,120702.0
2016-01-14 11:50:00,27.22,27.23,27.16,27.22,145736.0,22.0217,22.0298,21.9731,22.0217,145736.0
2016-01-14 11:55:00,27.22,27.29,27.22,27.28,94816.0,22.0217,22.0783,22.0217,22.0702,94816.0
2016-01-14 12:00:00,27.29,27.34,27.29,27.33,194936.0,22.0783,22.1187,22.0783,22.1107,194936.0
2016-01-14 12:05:00,27.33,27.37,27.32,27.35,523158.0,22.1107,22.143,22.1026,22.1268,523158.0
2016-01-14 12:10:00,27.35,27.35,27.27,27.3,145850.0,22.1268,22.1268,22.0621,22.0864,145850.0
2016-01-14 12:15:00,27.3,27.36,27.3,27.35,135926.0,22.0864,22.1349,22.0864,22.1268,135926.0
2016-01-14 12:20:00,27.36,27.38,27.31,27.38,98504.0,22.1349,22.1511,22.0945,22.1511,98504.0
2016-01-14 12:25:00,27.37,27.41,27.36,27.4,152092.0,22.143,22.1754,22.1349,22.1673,152092.0
2016-01-14 12:30:00,27.4,27.45,27.38,27.42,182232.0,22.1673,22.2077,22.1511,22.1835,182232.0
2016-01-14 12:35:00,27.42,27.46,27.42,27.46,146620.0,22.1835,22.2158,22.1835,22.2158,146620.0
2016-01-14 12:40:00,27.47,27.5,27.42,27.46,163250.0,22.2239,22.2482,22.1835,22.2158,163250.0
2016-01-14 12:45:00,27.46,27.5,27.43,27.48,266244.0,22.2158,22.2482,22.1916,22.232,266244.0
2016-01-14 12:50:00,27.48,27.5,27.44,27.49,362148.0,22.232,22.2482,22.1996,22.2401,362148.0
2016-01-14 12:55:00,27.49,27.5,27.41,27.41,90558.0,22.2401,22.2482,22.1754,22.1754,90558.0
2016-01-14 13:00:00,27.41,27.47,27.4,27.46,168842.0,22.1754,22.2239,22.1673,22.2158,168842.0
2016-01-14 13:05:00,27.46,27.54,27.46,27.53,155780.0,22.2158,22.2806,22.2158,22.2725,155780.0
2016-01-14 13:10:00,27.53,27.55,27.5,27.53,161810.0,22.2725,22.2886,22.2482,22.2725,161810.0
2016-01-14 13:15:00,27.53,27.55,27.5,27.54,171072.0,22.2725,22.2886,22.2482,22.2806,171072.0
2016-01-14 13:20:00,27.54,27.59,27.54,27.59,124108.0,22.2806,22.321,22.2806,22.321,124108.0
2016-01-14 13:25:00,27.59,27.59,27.54,27.57,122556.0,22.321,22.321,22.2806,22.3048,122556.0
2016-01-14 13:30:00,27.58,27.6,27.53,27.55,292402.0,22.3129,22.3291,22.2725,22.2886,292402.0
2016-01-14 13:35:00,27.55,27.59,27.53,27.54,165750.0,22.2886,22.321,22.2725,22.2806,165750.0
2016-01-14 13:40:00,27.54,27.56,27.51,27.52,132052.0,22.2806,22.2967,22.2563,22.2644,132052.0
2016-01-14 13:45:00,27.52,27.55,27.5,27.53,129362.0,22.2644,22.2886,22.2482,22.2725,129362.0
2016-01-14 13:50:00,27.53,27.58,27.51,27.58,163408.0,22.2725,22.3129,22.2563,22.3129,163408.0
2016-01-14 13:55:00,27.57,27.6,27.57,27.58,147126.0,22.3048,22.3291,22.3048,22.3129,147126.0
2016-01-14 14:00:00,27.59,27.6,27.5,27.51,222434.0,22.321,22.3291,22.2482,22.2563,222434.0
2016-01-14 14:05:00,27.51,27.55,27.48,27.52,361418.0,22.2563,22.2886,22.232,22.2644,361418.0
2016-01-14 14:10:00,27.52,27.57,27.51,27.57,219510.0,22.2644,22.3048,22.2563,22.3048,219510.0
2016-01-14 14:15:00,27.56,27.62,27.55,27.55,139008.0,22.2967,22.3453,22.2886,22.2886,139008.0
2016-01-14 14:20:00,27.55,27.57,27.52,27.55,279700.0,22.2886,22.3048,22.2644,22.2886,279700.0
2016-01-14 14:25:00,27.55,27.57,27.52,27.56,138116.0,22.2886,22.3048,22.2644,22.2967,138116.0
2016-01-14 14:30:00,27.56,27.63,27.56,27.62,202118.0,22.2967,22.3534,22.2967,22.3453,202118.0
2016-01-14 14:35:00,27.63,27.63,27.58,27.6,197802.0,22.3534,22.3534,22.3129,22.3291,197802.0
2016-01-14 14:40:00,27.6,27.68,27.6,27.65,303946.0,22.3291,22.3938,22.3291,22.3695,303946.0
2016-01-14 14:45:00,27.65,27.68,27.64,27.66,310334.0,22.3695,22.3938,22.3615,22.3776,310334.0
2016-01-14 14:50:00,27.66,27.76,27.66,27.75,319214.0,22.3776,22.4585,22.3776,22.4504,319214.0
2016-01-14 14:55:00,27.75,27.83,27.75,27.82,406068.0,22.4504,22.5152,22.4504,22.5071,406068.0
2016-01-14 15:00:00,27.81,27.82,27.73,27.75,318412.0,22.499,22.5071,22.4343,22.4504,318412.0
2016-01-14 15:05:00,27.75,27.8,27.74,27.79,336622.0,22.4504,22.4909,22.4424,22.4828,336622.0
2016-01-14 15:10:00,27.79,27.81,27.76,27.78,203570.0,22.4828,22.499,22.4585,22.4747,203570.0
2016-01-14 15:15:00,27.78,27.78,27.72,27.73,258528.0,22.4747,22.4747,22.4262,22.4343,258528.0
2016-01-14 15:20:00,27.73,27.73,27.68,27.71,306840.0,22.4343,22.4343,22.3938,22.4181,306840.0
2016-01-14 15:25:00,27.72,27.74,27.68,27.68,225734.0,22.4262,22.4424,22.3938,22.3938,225734.0
2016-01-14 15:30:00,27.68,27.68,27.56,27.57,430014.0,22.3938,22.3938,22.2967,22.3048,430014.0
2016-01-14 15:35:00,27.58,27.6,27.51,27.54,358204.0,22.3129,22.3291,22.2563,22.2806,358204.0
2016-01-14 15:40:00,27.54,27.58,27.5,27.54,522216.0,22.2806,22.3129,22.2482,22.2806,522216.0
2016-01-14 15:45:00,27.54,27.58,27.53,27.55,377488.0,22.2806,22.3129,22.2725,22.2886,377488.0
2016-01-14 15:50:00,27.56,27.6,27.49,27.51,686970.0,22.2967,22.3291,22.2401,22.2563,686970.0
2016-01-14 15:55:00,27.52,27.55,27.5,27.52,1332420.0,22.2644,22.2886,22.2482,22.2644,1332420.0
2016-01-15 09:30:00,26.66,26.9,26.66,26.84,2701054.0,21.5686,21.7628,21.5686,21.7142,2701054.0
2016-01-15 09:35:00,26.84,26.94,26.84,26.94,318092.0,21.7142,21.7951,21.7142,21.7951,318092.0
2016-01-15 09:40:00,26.93,26.96,26.82,26.9,537380.0,21.787,21.8113,21.6981,21.7628,537380.0
2016-01-15 09:45:00,26.9,26.97,26.86,26.91,374554.0,21.7628,21.8194,21.7304,21.7709,374554.0
2016-01-15 09:50:00,26.91,26.97,26.88,26.93,262652.0,21.7709,21.8194,21.7466,21.787,262652.0
2016-01-15 09:55:00,26.93,26.97,26.86,26.89,186200.0,21.787,21.8194,21.7304,21.7547,186200.0
2016-01-15 10:00:00,26.88,26.91,26.79,26.85,354146.0,21.7466,21.7709,21.6738,21.7223,354146.0
2016-01-15 10:05:00,26.85,27.01,26.84,27.0,270348.0,21.7223,21.8518,21.7142,21.8437,270348.0
2016-01-15 10:10:00,27.0,27.05,26.93,26.97,215708.0,21.8437,21.8841,21.787,21.8194,215708.0
2016-01-15 10:15:00,26.97,27.06,26.96,26.99,425364.0,21.8194,21.8922,21.8113,21.8356,425364.0
2016-01-15 10:20:00,27.0,27.11,26.97,27.08,314920.0,21.8437,21.9327,21.8194,21.9084,314920.0
2016-01-15 10:25:00,27.09,27.13,27.02,27.02,230674.0,21.9165,21.9489,21.8599,21.8599,230674.0
2016-01-15 10:30:00,27.02,27.11,27.0,27.0,209910.0,21.8599,21.9327,21.8437,21.8437,209910.0
2016-01-15 10:35:00,27.01,27.07,26.99,27.06,274046.0,21.8518,21.9003,21.8356,21.8922,274046.0
2016-01-15 10:40:00,27.07,27.08,26.98,26.99,285288.0,21.9003,21.9084,21.8275,21.8356,285288.0
2016-01-15 10:45:00,27.0,27.06,26.95,27.06,160704.0,21.8437,21.8922,21.8032,21.8922,160704.0
2016-01-15 10:50:00,27.06,27.06,26.94,26.96,225240.0,21.8922,21.8922,21.7951,21.8113,225240.0
2016-01-15 10:55:00,26.95,26.97,26.89,26.91,328494.0,21.8032,21.8194,21.7547,21.7709,328494.0
2016-01-15 11:00:00,26.92,26.93,26.84,26.9,434718.0,21.779,21.787,21.7142,21.7628,434718.0
2016-01-15 11:05:00,26.9,26.95,26.89,26.93,291720.0,21.7628,21.8032,21.7547,21.787,291720.0
2016-01-15 11:10:00,26.93,27.04,26.9,27.04,461370.0,21.787,21.876,21.7628,21.876,461370.0
2016-01-15 11:15:00,27.04,27.11,26.96,26.98,256280.0,21.876,21.9327,21.8113,21.8275,256280.0
2016-01-15 11:20:00,26.98,26.99,26.92,26.94,125520.0,21.8275,21.8356,21.779,21.7951,125520.0
2016-01-15 11:25:00,26.95,27.01,26.93,26.99,198042.0,21.8032,21.8518,21.787,21.8356,198042.0
2016-01-15 11:30:00,26.98,27.03,26.97,27.0,198144.0,21.8275,21.8679,21.8194,21.8437,198144.0
2016-01-15 11:35:00,27.0,27.0,26.95,26.98,283612.0,21.8437,21.8437,21.8032,21.8275,283612.0
2016-01-15 11:40:00,26.98,27.0,26.92,26.93,210056.0,21.8275,21.8437,21.779,21.787,210056.0
2016-01-15 11:45:00,26.93,26.99,26.92,26.93,119250.0,21.787,21.8356,21.779,21.787,119250.0
2016-01-15 11:50:00,26.93,26.96,26.92,26.92,217398.0,21.787,21.8113,21.779,21.779,217398.0
2016-01-15 11:55:00,26.92,26.93,26.86,26.91,182038.0,21.779,21.787,21.7304,21.7709,182038.0
2016-01-15 12:00:00,26.91,26.91,26.85,26.86,128644.0,21.7709,21.7709,21.7223,21.7304,128644.0
2016-01-15 12:05:00,26.86,26.88,26.84,26.86,178354.0,21.7304,21.7466,21.7142,21.7304,178354.0
2016-01-15 12:10:00,26.86,26.87,26.82,26.83,447142.0,21.7304,21.7385,21.6981,21.7061,447142.0
2016-01-15 12:15:00,26.84,26.84,26.75,26.75,288268.0,21.7142,21.7142,21.6414,21.6414,288268.0
2016-01-15 12:20:00,26.75,26.77,26.7,26.72,207264.0,21.6414,21.6576,21.601,21.6172,207264.0
2016-01-15 12:25:00,26.72,26.75,26.66,26.73,279888.0,21.6172,21.6414,21.5686,21.6252,279888.0
2016-01-15 12:30:00,26.73,26.73,26.65,26.68,160250.0,21.6252,21.6252,21.5605,21.5848,160250.0
2016-01-15 12:35:00,26.68,26.73,26.65,26.68,224520.0,21.5848,21.6252,21.5605,21.5848,224520.0
2016-01-15 12:40:00,26.68,26.77,26.67,26.77,237348.0,21.5848,21.6576,21.5767,21.6576,237348.0
2016-01-15 12:45:00,26.77,26.85,26.77,26.79,235156.0,21.6576,21.7223,21.6576,21.6738,235156.0
2016-01-15 12:50:00,26.79,26.8,26.75,26.78,150712.0,21.6738,21.6819,21.6414,21.6657,150712.0
2016-01-15 12:55:00,26.78,26.82,26.77,26.78,225364.0,21.6657,21.6981,21.6576,21.6657,225364.0
2016-01-15 13:00:00,26.78,26.83,26.75,26.8,233272.0,21.6657,21.7061,21.6414,21.6819,233272.0
2016-01-15 13:05:00,26.8,26.8,26.68,26.73,286754.0,21.6819,21.6819,21.5848,21.6252,286754.0
2016-01-15 13:10:00,26.73,26.85,26.72,26.8,202578.0,21.6252,21.7223,21.6172,21.6819,202578.0
2016-01-15 13:15:00,26.79,26.86,26.78,26.85,219678.0,21.6738,21.7304,21.6657,21.7223,219678.0
2016-01-15 13:20:00,26.85,26.86,26.8,26.83,101300.0,21.7223,21.7304,21.6819,21.7061,101300.0
2016-01-15 13:25:00,26.83,26.86,26.78,26.79,151630.0,21.7061,21.7304,21.6657,21.6738,151630.0
2016-01-15 13:30:00,26.79,26.8,26.75,26.8,238358.0,21.6738,21.6819,21.6414,21.6819,238358.0
2016-01-15 13:35:00,26.8,26.82,26.76,26.78,247982.0,21.6819,21.6981,21.6495,21.6657,247982.0
2016-01-15 13:40:00,26.79,26.9,26.77,26.9,241124.0,21.6738,21.7628,21.6576,21.7628,241124.0
2016-01-15 13:45:00,26.9,26.93,26.88,26.89,186934.0,21.7628,21.787,21.7466,21.7547,186934.0
2016-01-15 13:50:00,26.89,26.93,26.82,26.92,161296.0,21.7547,21.787,21.6981,21.779,161296.0
2016-01-15 13:55:00,26.92,26.93,26.84,26.89,262596.0,21.779,21.787,21.7142,21.7547,262596.0
2016-01-15 14:00:00,26.89,26.91,26.88,26.88,282114.0,21.7547,21.7709,21.7466,21.7466,282114.0
2016-01-15 14:05:00,26.88,26.93,26.85,26.92,143736.0,21.7466,21.787,21.7223,21.779,143736.0
2016-01-15 14:10:00,26.93,26.98,26.92,26.97,233184.0,21.787,21.8275,21.779,21.8194,233184.0
2016-01-15 14:15:00,26.97,26.97,26.92,26.96,188646.0,21.8194,21.8194,21.779,21.8113,188646.0
2016-01-15 14:20:00,26.96,26.98,26.88,26.91,243770.0,21.8113,21.8275,21.7466,21.7709,243770.0
2016-01-15 14:25:00,26.91,26.93,26.85,26.85,134390.0,21.7709,21.787,21.7223,21.7223,134390.0
2016-01-15 14:30:00,26.85,26.88,26.8,26.85,176128.0,21.7223,21.7466,21.6819,21.7223,176128.0
2016-01-15 14:35:00,26.85,26.92,26.84,26.91,160386.0,21.7223,21.779,21.7142,21.7709,160386.0
2016-01-15 14:40:00,26.91,27.0,26.91,26.94,194060.0,21.7709,21.8437,21.7709,21.7951,194060.0
2016-01-15 14:45:00,26.94,26.98,26.93,26.97,168996.0,21.7951,21.8275,21.787,21.8194,168996.0
2016-01-15 14:50:00,26.97,27.04,26.93,27.03,248874.0,21.8194,21.876,21.787,21.8679,248874.0
2016-01-15 14:55:00,27.03,27.09,27.03,27.06,187636.0,21.8679,21.9165,21.8679,21.8922,187636.0
2016-01-15 15:00:00,27.06,27.1,27.0,27.1,241300.0,21.8922,21.9246,21.8437,21.9246,241300.0
2016-01-15 15:05:00,27.1,27.13,27.04,27.04,204996.0,21.9246,21.9489,21.876,21.876,204996.0
2016-01-15 15:10:00,27.04,27.06,26.99,27.04,184954.0,21.876,21.8922,21.8356,21.876,184954.0
2016-01-15 15:15:00,27.04,27.04,26.92,26.93,312226.0,21.876,21.876,21.779,21.787,312226.0
2016-01-15 15:20:00,26.93,27.02,26.92,27.02,229094.0,21.787,21.8599,21.779,21.8599,229094.0
2016-01-15 15:25:00,27.01,27.04,26.97,27.02,363778.0,21.8518,21.876,21.8194,21.8599,363778.0
2016-01-15 15:30:00,27.02,27.02,26.93,26.99,367354.0,21.8599,21.8599,21.787,21.8356,367354.0
2016-01-15 15:35:00,26.98,27.0,26.93,26.93,365560.0,21.8275,21.8437,21.787,21.787,365560.0
2016-01-15 15:40:00,26.93,26.93,26.79,26.9,802726.0,21.787,21.787,21.6738,21.7628,802726.0
2016-01-15 15:45:00,26.9,26.96,26.89,26.95,520188.0,21.7628,21.8113,21.7547,21.8032,520188.0
2016-01-15 15:50:00,26.94,26.99,26.93,26.94,1110812.0,21.7951,21.8356,21.787,21.7951,1110812.0
2016-01-15 15:55:00,26.95,26.96,26.9,26.93,1766200.0,21.8032,21.8113,21.7628,21.787,1766200.0
2016-01-19 09:30:00,27.43,27.43,27.1,27.22,588748.0,22.1916,22.1916,21.9246,22.0217,588748.0
2016-01-19 09:35:00,27.21,27.28,27.17,27.19,221136.0,22.0136,22.0702,21.9812,21.9974,221136.0
2016-01-19 09:40:00,27.19,27.21,27.04,27.05,203972.0,21.9974,22.0136,21.876,21.8841,203972.0
2016-01-19 09:45:00,27.05,27.11,26.98,27.02,157242.0,21.8841,21.9327,21.8275,21.8599,157242.0
2016-01-19 09:50:00,27.02,27.08,26.94,27.05,228118.0,21.8599,21.9084,21.7951,21.8841,228118.0
2016-01-19 09:55:00,27.05,27.09,26.98,27.01,164522.0,21.8841,21.9165,21.8275,21.8518,164522.0
2016-01-19 10:00:00,27.01,27.1,27.0,27.06,173014.0,21.8518,21.9246,21.8437,21.8922,173014.0
2016-01-19 10:05:00,27.06,27.17,27.06,27.08,194800.0,21.8922,21.9812,21.8922,21.9084,194800.0
2016-01-19 10:10:00,27.08,27.18,27.07,27.14,206258.0,21.9084,21.9893,21.9003,21.9569,206258.0
2016-01-19 10:15:00,27.15,27.21,27.14,27.17,176510.0,21.965,22.0136,21.9569,21.9812,176510.0
2016-01-19 10:20:00,27.17,27.25,27.17,27.24,201526.0,21.9812,22.0459,21.9812,22.0378,201526.0
2016-01-19 10:25:00,27.24,27.3,27.24,27.29,194952.0,22.0378,22.0864,22.0378,22.0783,194952.0
2016-01-19 10:30:00,27.29,27.31,27.25,27.25,322644.0,22.0783,22.0945,22.0459,22.0459,322644.0
2016-01-19 10:35:00,27.25,27.26,27.18,27.18,350364.0,22.0459,22.054,21.9893,21.9893,350364.0
2016-01-19 10:40:00,27.17,27.22,27.16,27.17,218996.0,21.9812,22.0217,21.9731,21.9812,218996.0
2016-01-19 10:45:00,27.17,27.21,27.14,27.2,165158.0,21.9812,22.0136,21.9569,22.0055,165158.0
2016-01-19 10:50:00,27.2,27.23,27.09,27.1,167144.0,22.0055,22.0298,21.9165,21.9246,167144.0
2016-01-19 10:55:00,27.1,27.14,27.09,27.1,139898.0,21.9246,21.9569,21.9165,21.9246,139898.0
2016-01-19 11:00:00,27.1,27.18,27.1,27.14,179618.0,21.9246,21.9893,21.9246,21.9569,179618.0
2016-01-19 11:05:00,27.14,27.16,27.08,27.14,208498.0,21.9569,21.9731,21.9084,21.9569,208498.0
2016-01-19 11:10:00,27.14,27.15,27.07,27.08,200952.0,21.9569,21.965,21.9003,21.9084,200952.0
2016-01-19 11:15:00,27.08,27.13,27.04,27.04,216936.0,21.9084,21.9489,21.876,21.876,216936.0
2016-01-19 11:20:00,27.04,27.11,27.01,27.04,168978.0,21.876,21.9327,21.8518,21.876,168978.0
2016-01-19 11:25:00,27.05,27.15,27.03,27.15,118650.0,21.8841,21.965,21.8679,21.965,118650.0
2016-01-19 11:30:00,27.16,27.21,27.15,27.15,143828.0,21.9731,22.0136,21.965,21.965,143828.0
2016-01-19 11:35:00,27.15,27.2,27.13,27.18,268798.0,21.965,22.0055,21.9489,21.9893,268798.0
2016-01-19 11:40:00,27.18,27.18,27.14,27.15,128374.0,21.9893,21.9893,21.9569,21.965,128374.0
2016-01-19 11:45:00,27.15,27.18,27.1,27.1,237850.0,21.965,21.9893,21.9246,21.9246,237850.0
2016-01-19 11:50:00,27.1,27.14,27.07,27.08,136520.0,21.9246,21.9569,21.9003,21.9084,136520.0
2016-01-19 11:55:00,27.08,27.15,27.07,27.07,156768.0,21.9084,21.965,21.9003,21.9003,156768.0
2016-01-19 12:00:00,27.08,27.08,27.02,27.03,135266.0,21.9084,21.9084,21.8599,21.8679,135266.0
2016-01-19 12:05:00,27.03,27.05,27.0,27.0,265758.0,21.8679,21.8841,21.8437,21.8437,265758.0
2016-01-19 12:10:00,27.0,27.06,27.0,27.04,119384.0,21.8437,21.8922,21.8437,21.876,119384.0
2016-01-19 12:15:00,27.04,27.05,26.97,26.99,162188.0,21.876,21.8841,21.8194,21.8356,162188.0
2016-01-19 12:20:00,26.98,27.01,26.98,26.99,230128.0,21.8275,21.8518,21.8275,21.8356,230128.0
2016-01-19 12:25:00,26.98,27.05,26.98,27.03,178950.0,21.8275,21.8841,21.8275,21.8679,178950.0
2016-01-19 12:30:00,27.02,27.06,27.0,27.05,99672.0,21.8599,21.8922,21.8437,21.8841,99672.0
2016-01-19 12:35:00,27.05,27.09,27.03,27.04,161100.0,21.8841,21.9165,21.8679,21.876,161100.0
2016-01-19 12:40:00,27.04,27.08,26.98,26.99,144214.0,21.876,21.9084,21.8275,21.8356,144214.0
2016-01-19 12:45:00,26.99,27.02,26.97,27.0,222870.0,21.8356,21.8599,21.8194,21.8437,222870.0
2016-01-19 12:50:00,27.0,27.06,26.99,27.06,125968.0,21.8437,21.8922,21.8356,21.8922,125968.0
2016-01-19 12:55:00,27.06,27.11,27.05,27.11,144344.0,21.8922,21.9327,21.8841,21.9327,144344.0
2016-01-19 13:00:00,27.11,27.11,27.06,27.07,163686.0,21.9327,21.9327,21.8922,21.9003,163686.0
2016-01-19 13:05:00,27.07,27.08,27.01,27.04,316392.0,21.9003,21.9084,21.8518,21.876,316392.0
2016-01-19 13:10:00,27.05,27.08,27.02,27.03,238004.0,21.8841,21.9084,21.8599,21.8679,238004.0
2016-01-19 13:15:00,27.04,27.08,27.01,27.07,168692.0,21.876,21.9084,21.8518,21.9003,168692.0
2016-01-19 13:20:00,27.07,27.11,27.05,27.06,162948.0,21.9003,21.9327,21.8841,21.8922,162948.0
2016-01-19 13:25:00,27.06,27.06,27.0,27.02,89770.0,21.8922,21.8922,21.8437,21.8599,89770.0
2016-01-19 13:30:00,27.02,27.04,26.99,27.01,119988.0,21.8599,21.876,21.8356,21.8518,119988.0
2016-01-19 13:35:00,27.01,27.04,26.98,27.03,198368.0,21.8518,21.876,21.8275,21.8679,198368.0
2016-01-19 13:40:00,27.03,27.04,26.93,26.94,363330.0,21.8679,21.876,21.787,21.7951,363330.0
2016-01-19 13:45:00,26.95,27.05,26.95,27.03,152250.0,21.8032,21.8841,21.8032,21.8679,152250.0
2016-01-19 13:50:00,27.03,27.03,26.97,26.99,184010.0,21.8679,21.8679,21.8194,21.8356,184010.0
2016-01-19 13:55:00,27.0,27.04,26.99,27.0,146300.0,21.8437,21.876,21.8356,21.8437,146300.0
2016-01-19 14:00:00,27.0,27.05,26.98,27.0,170126.0,21.8437,21.8841,21.8275,21.8437,170126.0
2016-01-19 14:05:00,27.0,27.02,26.9,26.9,389910.0,21.8437,21.8599,21.7628,21.7628,389910.0
2016-01-19 14:10:00,26.9,26.92,26.87,26.87,213936.0,21.7628,21.779,21.7385,21.7385,213936.0
2016-01-19 14:15:00,26.86,26.9,26.84,26.9,258440.0,21.7304,21.7628,21.7142,21.7628,258440.0
2016-01-19 14:20:00,26.89,26.93,26.84,26.93,336314.0,21.7547,21.787,21.7142,21.787,336314.0
2016-01-19 14:25:00,26.93,26.98,26.91,26.97,250408.0,21.787,21.8275,21.7709,21.8194,250408.0
2016-01-19 14:30:00,26.97,27.0,26.96,26.98,243550.0,21.8194,21.8437,21.8113,21.8275,243550.0
2016-01-19 14:35:00,26.99,27.02,26.96,27.01,348734.0,21.8356,21.8599,21.8113,21.8518,348734.0
2016-01-19 14:40:00,27.0,27.03,26.89,26.89,226234.0,21.8437,21.8679,21.7547,21.7547,226234.0
2016-01-19 14:45:00,26.88,26.93,26.87,26.91,206614.0,21.7466,21.787,21.7385,21.7709,206614.0
2016-01-19 14:50:00,26.91,26.96,26.88,26.96,266020.0,21.7709,21.8113,21.7466,21.8113,266020.0
2016-01-19 14:55:00,26.97,26.99,26.93,26.98,198124.0,21.8194,21.8356,21.787,21.8275,198124.0
2016-01-19 15:00:00,26.98,27.06,26.94,27.06,294232.0,21.8275,21.8922,21.7951,21.8922,294232.0
2016-01-19 15:05:00,27.06,27.09,27.02,27.05,269740.0,21.8922,21.9165,21.8599,21.8841,269740.0
2016-01-19 15:10:00,27.05,27.07,27.0,27.03,201058.0,21.8841,21.9003,21.8437,21.8679,201058.0
2016-01-19 15:15:00,27.03,27.07,27.0,27.04,414898.0,21.8679,21.9003,21.8437,21.876,414898.0
2016-01-19 15:20:00,27.04,27.16,27.02,27.15,464296.0,21.876,21.9731,21.8599,21.965,464296.0
2016-01-19 15:25:00,27.15,27.24,27.15,27.2,401158.0,21.965,22.0378,21.965,22.0055,401158.0
2016-01-19 15:30:00,27.2,27.24,27.15,27.18,379930.0,22.0055,22.0378,21.965,21.9893,379930.0
2016-01-19 15:35:00,27.18,27.21,27.14,27.17,308366.0,21.9893,22.0136,21.9569,21.9812,308366.0
2016-01-19 15:40:00,27.16,27.24,27.15,27.22,459466.0,21.9731,22.0378,21.965,22.0217,459466.0
2016-01-19 15:45:00,27.23,27.28,27.17,27.27,419698.0,22.0298,22.0702,21.9812,22.0621,419698.0
2016-01-19 15:50:00,27.26,27.28,27.16,27.22,744654.0,22.054,22.0702,21.9731,22.0217,744654.0
2016-01-19 15:55:00,27.22,27.23,27.12,27.13,968894.0,22.0217,22.0298,21.9408,21.9489,968894.0
2016-01-20 09:30:00,26.99,26.99,26.64,26.82,794220.0,21.8356,21.8356,21.5524,21.6981,794220.0
2016-01-20 09:35:00,26.81,26.83,26.72,26.8,714302.0,21.69,21.7061,21.6172,21.6819,714302.0
2016-01-20 09:40:00,26.8,26.9,26.8,26.89,460140.0,21.6819,21.7628,21.6819,21.7547,460140.0
2016-01-20 09:45:00,26.9,27.0,26.83,26.84,509702.0,21.7628,21.8437,21.7061,21.7142,509702.0
2016-01-20 09:50:00,26.84,26.86,26.79,26.8,245686.0,21.7142,21.7304,21.6738,21.6819,245686.0
2016-01-20 09:55:00,26.79,26.81,26.74,26.78,640252.0,21.6738,21.69,21.6333,21.6657,640252.0
2016-01-20 10:00:00,26.78,26.86,26.77,26.8,534580.0,21.6657,21.7304,21.6576,21.6819,534580.0
2016-01-20 10:05:00,26.79,26.89,26.78,26.82,389196.0,21.6738,21.7547,21.6657,21.6981,389196.0
2016-01-20 10:10:00,26.83,26.84,26.76,26.84,1696452.0,21.7061,21.7142,21.6495,21.7142,1696452.0
2016-01-20 10:15:00,26.84,26.9,26.8,26.82,595828.0,21.7142,21.7628,21.6819,21.6981,595828.0
2016-01-20 10:20:00,26.82,26.86,26.79,26.83,289612.0,21.6981,21.7304,21.6738,21.7061,289612.0
2016-01-20 10:25:00,26.83,26.85,26.72,26.74,618800.0,21.7061,21.7223,21.6172,21.6333,618800.0
2016-01-20 10:30:00,26.73,26.74,26.65,26.7,599920.0,21.6252,21.6333,21.5605,21.601,599920.0
2016-01-20 10:35:00,26.71,26.72,26.67,26.7,403740.0,21.6091,21.6172,21.5767,21.601,403740.0
2016-01-20 10:40:00,26.7,26.79,26.67,26.76,743508.0,21.601,21.6738,21.5767,21.6495,743508.0
2016-01-20 10:45:00,26.77,26.77,26.72,26.73,604716.0,21.6576,21.6576,21.6172,21.6252,604716.0
2016-01-20 10:50:00,26.73,26.75,26.65,26.65,317438.0,21.6252,21.6414,21.5605,21.5605,317438.0
2016-01-20 10:55:00,26.65,26.69,26.62,26.64,353910.0,21.5605,21.5929,21.5362,21.5524,353910.0
2016-01-20 11:00:00,26.64,26.71,26.6,26.6,763922.0,21.5524,21.6091,21.5201,21.5201,763922.0
2016-01-20 11:05:00,26.61,26.65,26.57,26.6,377708.0,21.5282,21.5605,21.4958,21.5201,377708.0
2016-01-20 11:10:00,26.6,26.65,26.57,26.57,536346.0,21.5201,21.5605,21.4958,21.4958,536346.0
2016-01-20 11:15:00,26.58,26.63,26.55,26.61,228760.0,21.5039,21.5443,21.4796,21.5282,228760.0
2016-01-20 11:20:00,26.61,26.63,26.52,26.55,510584.0,21.5282,21.5443,21.4553,21.4796,510584.0
2016-01-20 11:25:00,26.55,26.57,26.49,26.57,341828.0,21.4796,21.4958,21.4311,21.4958,341828.0
2016-01-20 11:30:00,26.57,26.64,26.56,26.61,209222.0,21.4958,21.5524,21.4877,21.5282,209222.0
2016-01-20 11:35:00,26.61,26.62,26.55,26.6,318514.0,21.5282,21.5362,21.4796,21.5201,318514.0
2016-01-20 11:40:00,26.6,26.63,26.56,26.56,350276.0,21.5201,21.5443,21.4877,21.4877,350276.0
2016-01-20 11:45:00,26.56,26.58,26.51,26.51,246592.0,21.4877,21.5039,21.4473,21.4473,246592.0
2016-01-20 11:50:00,26.51,26.53,26.48,26.48,238694.0,21.4473,21.4634,21.423,21.423,238694.0
2016-01-20 11:55:00,26.48,26.53,26.48,26.49,443596.0,21.423,21.4634,21.423,21.4311,443596.0
2016-01-20 12:00:00,26.49,26.53,26.47,26.47,275420.0,21.4311,21.4634,21.4149,21.4149,275420.0
2016-01-20 12:05:00,26.48,26.48,26.38,26.42,331814.0,21.423,21.423,21.3421,21.3744,331814.0
2016-01-20 12:10:00,26.41,26.45,26.37,26.43,303066.0,21.3664,21.3987,21.334,21.3825,303066.0
2016-01-20 12:15:00,26.43,26.43,26.34,26.36,252130.0,21.3825,21.3825,21.3097,21.3259,252130.0
2016-01-20 12:20:00,26.36,26.39,26.25,26.28,268394.0,21.3259,21.3502,21.2369,21.2612,268394.0
2016-01-20 12:25:00,26.29,26.3,26.17,26.22,774350.0,21.2693,21.2774,21.1722,21.2126,774350.0
2016-01-20 12:30:00,26.22,26.32,26.21,26.32,550332.0,21.2126,21.2935,21.2045,21.2935,550332.0
2016-01-20 12:35:00,26.32,26.35,26.27,26.33,424938.0,21.2935,21.3178,21.2531,21.3016,424938.0
2016-01-20 12:40:00,26.33,26.34,26.24,26.27,424664.0,21.3016,21.3097,21.2288,21.2531,424664.0
2016-01-20 12:45:00,26.27,26.29,26.24,26.29,383786.0,21.2531,21.2693,21.2288,21.2693,383786.0
2016-01-20 12:50:00,26.29,26.36,26.27,26.36,362844.0,21.2693,21.3259,21.2531,21.3259,362844.0
2016-01-20 12:55:00,26.35,26.51,26.34,26.5,343398.0,21.3178,21.4473,21.3097,21.4392,343398.0
2016-01-20 13:00:00,26.51,26.58,26.47,26.54,241028.0,21.4473,21.5039,21.4149,21.4715,241028.0
2016-01-20 13:05:00,26.54,26.54,26.47,26.5,254368.0,21.4715,21.4715,21.4149,21.4392,254368.0
2016-01-20 13:10:00,26.5,26.53,26.47,26.49,192962.0,21.4392,21.4634,21.4149,21.4311,192962.0
2016-01-20 13:15:00,26.49,26.5,26.35,26.36,290564.0,21.4311,21.4392,21.3178,21.3259,290564.0
2016-01-20 13:20:00,26.36,26.48,26.29,26.46,333248.0,21.3259,21.423,21.2693,21.4068,333248.0
2016-01-20 13:25:00,26.46,26.49,26.4,26.43,238894.0,21.4068,21.4311,21.3583,21.3825,238894.0
2016-01-20 13:30:00,26.43,26.56,26.42,26.52,250758.0,21.3825,21.4877,21.3744,21.4553,250758.0
2016-01-20 13:35:00,26.52,26.61,26.48,26.61,243108.0,21.4553,21.5282,21.423,21.5282,243108.0
2016-01-20 13:40:00,26.61,26.68,26.59,26.68,370842.0,21.5282,21.5848,21.512,21.5848,370842.0
2016-01-20 13:45:00,26.68,26.77,26.65,26.75,282572.0,21.5848,21.6576,21.5605,21.6414,282572.0
2016-01-20 13:50:00,26.74,26.8,26.71,26.75,260274.0,21.6333,21.6819,21.6091,21.6414,260274.0
2016-01-20 13:55:00,26.75,26.77,26.67,26.69,258636.0,21.6414,21.6576,21.5767,21.5929,258636.0
2016-01-20 14:00:00,26.69,26.7,26.6,26.63,320566.0,21.5929,21.601,21.5201,21.5443,320566.0
2016-01-20 14:05:00,26.63,26.7,26.6,26.68,358482.0,21.5443,21.601,21.5201,21.5848,358482.0
2016-01-20 14:10:00,26.68,26.75,26.64,26.65,724960.0,21.5848,21.6414,21.5524,21.5605,724960.0
2016-01-20 14:15:00,26.65,26.72,26.61,26.68,320384.0,21.5605,21.6172,21.5282,21.5848,320384.0
2016-01-20 14:20:00,26.68,26.72,26.6,26.64,424406.0,21.5848,21.6172,21.5201,21.5524,424406.0
2016-01-20 14:25:00,26.63,26.67,26.6,26.61,961076.0,21.5443,21.5767,21.5201,21.5282,961076.0
2016-01-20 14:30:00,26.61,26.66,26.55,26.62,275352.0,21.5282,21.5686,21.4796,21.5362,275352.0
2016-01-20 14:35:00,26.63,26.66,26.56,26.65,377996.0,21.5443,21.5686,21.4877,21.5605,377996.0
2016-01-20 14:40:00,26.65,26.68,26.61,26.66,308988.0,21.5605,21.5848,21.5282,21.5686,308988.0
2016-01-20 14:45:00,26.66,26.69,26.62,26.68,360202.0,21.5686,21.5929,21.5362,21.5848,360202.0
2016-01-20 14:50:00,26.68,26.76,26.67,26.69,1216554.0,21.5848,21.6495,21.5767,21.5929,1216554.0
2016-01-20 14:55:00,26.7,26.72,26.61,26.62,413294.0,21.601,21.6172,21.5282,21.5362,413294.0
2016-01-20 15:00:00,26.62,26.68,26.59,26.68,474782.0,21.5362,21.5848,21.512,21.5848,474782.0
2016-01-20 15:05:00,26.68,26.72,26.68,26.72,597088.0,21.5848,21.6172,21.5848,21.6172,597088.0
2016-01-20 15:10:00,26.72,26.73,26.68,26.71,615284.0,21.6172,21.6252,21.5848,21.6091,615284.0
2016-01-20 15:15:00,26.71,26.85,26.71,26.81,880174.0,21.6091,21.7223,21.6091,21.69,880174.0
2016-01-20 15:20:00,26.81,26.86,26.76,26.8,1397942.0,21.69,21.7304,21.6495,21.6819,1397942.0
2016-01-20 15:25:00,26.8,26.93,26.75,26.9,2576754.0,21.6819,21.787,21.6414,21.7628,2576754.0
2016-01-20 15:30:00,26.9,26.95,26.84,26.85,805968.0,21.7628,21.8032,21.7142,21.7223,805968.0
2016-01-20 15:35:00,26.85,26.92,26.83,26.92,553730.0,21.7223,21.779,21.7061,21.779,553730.0
2016-01-20 15:40:00,26.92,26.92,26.79,26.85,778408.0,21.779,21.779,21.6738,21.7223,778408.0
2016-01-20 15:45:00,26.85,26.85,26.7,26.8,811250.0,21.7223,21.7223,21.601,21.6819,811250.0
2016-01-20 15:50:00,26.8,26.86,26.74,26.86,831870.0,21.6819,21.7304,21.6333,21.7304,831870.0
2016-01-20 15:55:00,26.86,26.86,26.77,26.81,1396248.0,21.7304,21.7304,21.6576,21.69,1396248.0
2016-01-21 09:30:00,26.81,26.9,26.73,26.9,385254.0,21.69,21.7628,21.6252,21.7628,385254.0
2016-01-21 09:35:00,26.89,27.03,26.83,26.86,407370.0,21.7547,21.8679,21.7061,21.7304,407370.0
2016-01-21 09:40:00,26.86,26.92,26.67,26.7,220786.0,21.7304,21.779,21.5767,21.601,220786.0
2016-01-21 09:45:00,26.71,26.74,26.65,26.69,240690.0,21.6091,21.6333,21.5605,21.5929,240690.0
2016-01-21 09:50:00,26.7,26.73,26.61,26.68,178470.0,21.601,21.6252,21.5282,21.5848,178470.0
2016-01-21 09:55:00,26.68,26.73,26.59,26.61,306806.0,21.5848,21.6252,21.512,21.5282,306806.0
2016-01-21 10:00:00,26.61,26.86,26.61,26.86,241824.0,21.5282,21.7304,21.5282,21.7304,241824.0
2016-01-21 10:05:00,26.86,26.92,26.81,26.9,244212.0,21.7304,21.779,21.69,21.7628,244212.0
2016-01-21 10:10:00,26.9,27.04,26.89,27.0,200334.0,21.7628,21.876,21.7547,21.8437,200334.0
2016-01-21 10:15:00,27.0,27.07,26.97,26.98,229276.0,21.8437,21.9003,21.8194,21.8275,229276.0
2016-01-21 10:20:00,26.97,27.0,26.86,26.88,173750.0,21.8194,21.8437,21.7304,21.7466,173750.0
2016-01-21 10:25:00,26.89,26.96,26.88,26.96,187908.0,21.7547,21.8113,21.7466,21.8113,187908.0
2016-01-21 10:30:00,26.97,27.03,26.9,27.02,170846.0,21.8194,21.8679,21.7628,21.8599,170846.0
2016-01-21 10:35:00,27.03,27.08,27.0,27.0,282678.0,21.8679,21.9084,21.8437,21.8437,282678.0
2016-01-21 10:40:00,27.0,27.09,26.99,27.06,172190.0,21.8437,21.9165,21.8356,21.8922,172190.0
2016-01-21 10:45:00,27.06,27.15,27.04,27.11,226990.0,21.8922,21.965,21.876,21.9327,226990.0
2016-01-21 10:50:00,27.11,27.15,27.08,27.14,247568.0,21.9327,21.965,21.9084,21.9569,247568.0
2016-01-21 10:55:00,27.14,27.15,27.05,27.05,416002.0,21.9569,21.965,21.8841,21.8841,416002.0
2016-01-21 11:00:00,27.06,27.22,27.0,27.22,868858.0,21.8922,22.0217,21.8437,22.0217,868858.0
2016-01-21 11:05:00,27.21,27.22,27.13,27.18,1311262.0,22.0136,22.0217,21.9489,21.9893,1311262.0
2016-01-21 11:10:00,27.18,27.18,27.13,27.14,870570.0,21.9893,21.9893,21.9489,21.9569,870570.0
2016-01-21 11:15:00,27.15,27.18,27.09,27.15,3153252.0,21.965,21.9893,21.9165,21.965,3153252.0
2016-01-21 11:20:00,27.16,27.18,27.14,27.17,363010.0,21.9731,21.9893,21.9569,21.9812,363010.0
2016-01-21 11:25:00,27.17,27.19,27.14,27.17,842142.0,21.9812,21.9974,21.9569,21.9812,842142.0
2016-01-21 11:30:00,27.16,27.22,27.16,27.18,252262.0,21.9731,22.0217,21.9731,21.9893,252262.0
2016-01-21 11:35:00,27.18,27.25,27.17,27.18,244298.0,21.9893,22.0459,21.9812,21.9893,244298.0
2016-01-21 11:40:00,27.18,27.18,27.09,27.1,277206.0,21.9893,21.9893,21.9165,21.9246,277206.0
2016-01-21 11:45:00,27.1,27.17,27.09,27.17,156714.0,21.9246,21.9812,21.9165,21.9812,156714.0
2016-01-21 11:50:00,27.18,27.19,27.1,27.11,186298.0,21.9893,21.9974,21.9246,21.9327,186298.0
2016-01-21 11:55:00,27.11,27.21,27.11,27.21,361232.0,21.9327,22.0136,21.9327,22.0136,361232.0
2016-01-21 12:00:00,27.21,27.25,27.18,27.24,245260.0,22.0136,22.0459,21.9893,22.0378,245260.0
2016-01-21 12:05:00,27.24,27.29,27.23,27.23,166452.0,22.0378,22.0783,22.0298,22.0298,166452.0
2016-01-21 12:10:00,27.23,27.25,27.17,27.21,116786.0,22.0298,22.0459,21.9812,22.0136,116786.0
2016-01-21 12:15:00,27.21,27.25,27.2,27.21,128190.0,22.0136,22.0459,22.0055,22.0136,128190.0
2016-01-21 12:20:00,27.21,27.23,27.18,27.21,120570.0,22.0136,22.0298,21.9893,22.0136,120570.0
2016-01-21 12:25:00,27.22,27.3,27.22,27.29,112938.0,22.0217,22.0864,22.0217,22.0783,112938.0
2016-01-21 12:30:00,27.3,27.33,27.26,27.3,125844.0,22.0864,22.1107,22.054,22.0864,125844.0
2016-01-21 12:35:00,27.3,27.36,27.3,27.36,137334.0,22.0864,22.1349,22.0864,22.1349,137334.0
2016-01-21 12:40:00,27.36,27.36,27.3,27.31,125244.0,22.1349,22.1349,22.0864,22.0945,125244.0
2016-01-21 12:45:00,27.31,27.33,27.29,27.33,248072.0,22.0945,22.1107,22.0783,22.1107,248072.0
2016-01-21 12:50:00,27.33,27.35,27.29,27.3,522468.0,22.1107,22.1268,22.0783,22.0864,522468.0
2016-01-21 12:55:00,27.31,27.34,27.29,27.33,97590.0,22.0945,22.1187,22.0783,22.1107,97590.0
2016-01-21 13:00:00,27.33,27.36,27.31,27.35,175488.0,22.1107,22.1349,22.0945,22.1268,175488.0
2016-01-21 13:05:00,27.35,27.39,27.35,27.37,160394.0,22.1268,22.1592,22.1268,22.143,160394.0
2016-01-21 13:10:00,27.37,27.43,27.36,27.38,263190.0,22.143,22.1916,22.1349,22.1511,263190.0
2016-01-21 13:15:00,27.36,27.36,27.31,27.31,212214.0,22.1349,22.1349,22.0945,22.0945,212214.0
2016-01-21 13:20:00,27.32,27.32,27.2,27.23,171580.0,22.1026,22.1026,22.0055,22.0298,171580.0
2016-01-21 13:25:00,27.22,27.25,27.16,27.17,131542.0,22.0217,22.0459,21.9731,21.9812,131542.0
2016-01-21 13:30:00,27.17,27.22,27.14,27.17,322386.0,21.9812,22.0217,21.9569,21.9812,322386.0
2016-01-21 13:35:00,27.17,27.25,27.15,27.24,324216.0,21.9812,22.0459,21.965,22.0378,324216.0
2016-01-21 13:40:00,27.24,27.29,27.23,27.25,177610.0,22.0378,22.0783,22.0298,22.0459,177610.0
2016-01-21 13:45:00,27.25,27.31,27.24,27.29,197352.0,22.0459,22.0945,22.0378,22.0783,197352.0
2016-01-21 13:50:00,27.3,27.3,27.18,27.23,150654.0,22.0864,22.0864,21.9893,22.0298,150654.0
2016-01-21 13:55:00,27.23,27.28,27.21,27.21,243690.0,22.0298,22.0702,22.0136,22.0136,243690.0
2016-01-21 14:00:00,27.21,27.23,27.13,27.18,242476.0,22.0136,22.0298,21.9489,21.9893,242476.0
2016-01-21 14:05:00,27.18,27.2,27.13,27.14,146180.0,21.9893,22.0055,21.9489,21.9569,146180.0
2016-01-21 14:10:00,27.14,27.14,27.02,27.04,259918.0,21.9569,21.9569,21.8599,21.876,259918.0
2016-01-21 14:15:00,27.04,27.05,27.0,27.01,228710.0,21.876,21.8841,21.8437,21.8518,228710.0
2016-01-21 14:20:00,27.01,27.08,27.0,27.03,218262.0,21.8518,21.9084,21.8437,21.8679,218262.0
2016-01-21 14:25:00,27.03,27.09,26.98,27.09,236904.0,21.8679,21.9165,21.8275,21.9165,236904.0
2016-01-21 14:30:00,27.08,27.13,27.07,27.09,359184.0,21.9084,21.9489,21.9003,21.9165,359184.0
2016-01-21 14:35:00,27.1,27.22,27.1,27.18,238990.0,21.9246,22.0217,21.9246,21.9893,238990.0
2016-01-21 14:40:00,27.18,27.25,27.17,27.22,218540.0,21.9893,22.0459,21.9812,22.0217,218540.0
2016-01-21 14:45:00,27.22,27.24,27.13,27.15,233716.0,22.0217,22.0378,21.9489,21.965,233716.0
2016-01-21 14:50:00,27.14,27.31,27.14,27.29,410598.0,21.9569,22.0945,21.9569,22.0783,410598.0
2016-01-21 14:55:00,27.3,27.39,27.29,27.36,237060.0,22.0864,22.1592,22.0783,22.1349,237060.0
2016-01-21 15:00:00,27.36,27.38,27.29,27.31,218606.0,22.1349,22.1511,22.0783,22.0945,218606.0
2016-01-21 15:05:00,27.31,27.32,27.16,27.22,352080.0,22.0945,22.1026,21.9731,22.0217,352080.0
2016-01-21 15:10:00,27.22,27.31,27.19,27.29,351346.0,22.0217,22.0945,21.9974,22.0783,351346.0
2016-01-21 15:15:00,27.29,27.31,27.24,27.29,234170.0,22.0783,22.0945,22.0378,22.0783,234170.0
2016-01-21 15:20:00,27.29,27.31,27.21,27.26,561854.0,22.0783,22.0945,22.0136,22.054,561854.0
2016-01-21 15:25:00,27.26,27.29,27.2,27.21,287154.0,22.054,22.0783,22.0055,22.0136,287154.0
2016-01-21 15:30:00,27.21,27.31,27.2,27.29,481490.0,22.0136,22.0945,22.0055,22.0783,481490.0
2016-01-21 15:35:00,27.29,27.29,27.25,27.28,355018.0,22.0783,22.0783,22.0459,22.0702,355018.0
2016-01-21 15:40:00,27.28,27.33,27.25,27.29,313368.0,22.0702,22.1107,22.0459,22.0783,313368.0
2016-01-21 15:45:00,27.29,27.29,27.2,27.24,355372.0,22.0783,22.0783,22.0055,22.0378,355372.0
2016-01-21 15:50:00,27.24,27.27,27.22,27.25,1675964.0,22.0378,22.0621,22.0217,22.0459,1675964.0
2016-01-21 15:55:00,27.25,27.25,27.15,27.16,873976.0,22.0459,22.0459,21.965,21.9731,873976.0
2016-01-22 09:30:00,27.76,27.76,27.59,27.61,877820.0,22.4585,22.4585,22.321,22.3372,877820.0
2016-01-22 09:35:00,27.61,27.64,27.52,27.57,311680.0,22.3372,22.3615,22.2644,22.3048,311680.0
2016-01-22 09:40:00,27.58,27.61,27.5,27.52,178856.0,22.3129,22.3372,22.2482,22.2644,178856.0
2016-01-22 09:45:00,27.52,27.65,27.5,27.6,323408.0,22.2644,22.3695,22.2482,22.3291,323408.0
2016-01-22 09:50:00,27.61,27.65,27.55,27.58,176516.0,22.3372,22.3695,22.2886,22.3129,176516.0
2016-01-22 09:55:00,27.59,27.68,27.59,27.68,166656.0,22.321,22.3938,22.321,22.3938,166656.0
2016-01-22 10:00:00,27.68,27.71,27.6,27.61,183914.0,22.3938,22.4181,22.3291,22.3372,183914.0
2016-01-22 10:05:00,27.61,27.63,27.54,27.58,246664.0,22.3372,22.3534,22.2806,22.3129,246664.0
2016-01-22 10:10:00,27.58,27.64,27.58,27.63,187272.0,22.3129,22.3615,22.3129,22.3534,187272.0
2016-01-22 10:15:00,27.63,27.7,27.6,27.66,262178.0,22.3534,22.41,22.3291,22.3776,262178.0
2016-01-22 10:20:00,27.66,27.67,27.61,27.63,155534.0,22.3776,22.3857,22.3372,22.3534,155534.0
2016-01-22 10:25:00,27.63,27.68,27.62,27.65,209344.0,22.3534,22.3938,22.3453,22.3695,209344.0
2016-01-22 10:30:00,27.65,27.7,27.64,27.65,191532.0,22.3695,22.41,22.3615,22.3695,191532.0
2016-01-22 10:35:00,27.65,27.73,27.63,27.7,211946.0,22.3695,22.4343,22.3534,22.41,211946.0
2016-01-22 10:40:00,27.7,27.71,27.61,27.64,177138.0,22.41,22.4181,22.3372,22.3615,177138.0
2016-01-22 10:45:00,27.63,27.66,27.63,27.65,163246.0,22.3534,22.3776,22.3534,22.3695,163246.0
2016-01-22 10:50:00,27.65,27.68,27.58,27.59,173214.0,22.3695,22.3938,22.3129,22.321,173214.0
2016-01-22 10:55:00,27.59,27.59,27.55,27.58,188520.0,22.321,22.321,22.2886,22.3129,188520.0
2016-01-22 11:00:00,27.58,27.6,27.56,27.56,197952.0,22.3129,22.3291,22.2967,22.2967,197952.0
2016-01-22 11:05:00,27.56,27.59,27.53,27.54,160804.0,22.2967,22.321,22.2725,22.2806,160804.0
2016-01-22 11:10:00,27.53,27.53,27.49,27.52,110578.0,22.2725,22.2725,22.2401,22.2644,110578.0
2016-01-22 11:15:00,27.52,27.54,27.49,27.54,273756.0,22.2644,22.2806,22.2401,22.2806,273756.0
2016-01-22 11:20:00,27.54,27.56,27.51,27.52,225696.0,22.2806,22.2967,22.2563,22.2644,225696.0
2016-01-22 11:25:00,27.52,27.52,27.43,27.5,201378.0,22.2644,22.2644,22.1916,22.2482,201378.0
2016-01-22 11:30:00,27.5,27.52,27.43,27.45,217024.0,22.2482,22.2644,22.1916,22.2077,217024.0
2016-01-22 11:35:00,27.45,27.45,27.38,27.38,206064.0,22.2077,22.2077,22.1511,22.1511,206064.0
2016-01-22 11:40:00,27.38,27.43,27.38,27.42,186882.0,22.1511,22.1916,22.1511,22.1835,186882.0
2016-01-22 11:45:00,27.42,27.43,27.35,27.38,185572.0,22.1835,22.1916,22.1268,22.1511,185572.0
2016-01-22 11:50:00,27.38,27.41,27.36,27.4,221404.0,22.1511,22.1754,22.1349,22.1673,221404.0
2016-01-22 11:55:00,27.4,27.42,27.38,27.42,115230.0,22.1673,22.1835,22.1511,22.1835,115230.0
2016-01-22 12:00:00,27.41,27.47,27.41,27.45,110344.0,22.1754,22.2239,22.1754,22.2077,110344.0
2016-01-22 12:05:00,27.45,27.51,27.45,27.5,145760.0,22.2077,22.2563,22.2077,22.2482,145760.0
2016-01-22 12:10:00,27.5,27.56,27.48,27.55,131482.0,22.2482,22.2967,22.232,22.2886,131482.0
2016-01-22 12:15:00,27.55,27.57,27.5,27.55,146488.0,22.2886,22.3048,22.2482,22.2886,146488.0
2016-01-22 12:20:00,27.55,27.58,27.55,27.56,155186.0,22.2886,22.3129,22.2886,22.2967,155186.0
2016-01-22 12:25:00,27.57,27.58,27.55,27.57,191414.0,22.3048,22.3129,22.2886,22.3048,191414.0
2016-01-22 12:30:00,27.57,27.57,27.53,27.54,212084.0,22.3048,22.3048,22.2725,22.2806,212084.0
2016-01-22 12:35:00,27.53,27.59,27.51,27.58,113154.0,22.2725,22.321,22.2563,22.3129,113154.0
2016-01-22 12:40:00,27.58,27.58,27.54,27.56,108776.0,22.3129,22.3129,22.2806,22.2967,108776.0
2016-01-22 12:45:00,27.55,27.58,27.53,27.57,95168.0,22.2886,22.3129,22.2725,22.3048,95168.0
2016-01-22 12:50:00,27.57,27.61,27.56,27.6,93950.0,22.3048,22.3372,22.2967,22.3291,93950.0
2016-01-22 12:55:00,27.6,27.61,27.58,27.58,82114.0,22.3291,22.3372,22.3129,22.3129,82114.0
2016-01-22 13:00:00,27.58,27.59,27.52,27.54,177666.0,22.3129,22.321,22.2644,22.2806,177666.0
2016-01-22 13:05:00,27.54,27.58,27.53,27.55,142410.0,22.2806,22.3129,22.2725,22.2886,142410.0
2016-01-22 13:10:00,27.55,27.57,27.54,27.56,111640.0,22.2886,22.3048,22.2806,22.2967,111640.0
2016-01-22 13:15:00,27.56,27.61,27.56,27.6,125032.0,22.2967,22.3372,22.2967,22.3291,125032.0
2016-01-22 13:20:00,27.6,27.63,27.6,27.6,133762.0,22.3291,22.3534,22.3291,22.3291,133762.0
2016-01-22 13:25:00,27.6,27.62,27.58,27.61,121572.0,22.3291,22.3453,22.3129,22.3372,121572.0
2016-01-22 13:30:00,27.61,27.61,27.59,27.6,155982.0,22.3372,22.3372,22.321,22.3291,155982.0
2016-01-22 13:35:00,27.6,27.63,27.58,27.61,236570.0,22.3291,22.3534,22.3129,22.3372,236570.0
2016-01-22 13:40:00,27.61,27.68,27.61,27.67,170232.0,22.3372,22.3938,22.3372,22.3857,170232.0
2016-01-22 13:45:00,27.67,27.7,27.6,27.68,196004.0,22.3857,22.41,22.3291,22.3938,196004.0
2016-01-22 13:50:00,27.68,27.71,27.66,27.7,84074.0,22.3938,22.4181,22.3776,22.41,84074.0
2016-01-22 13:55:00,27.7,27.74,27.7,27.73,114714.0,22.41,22.4424,22.41,22.4343,114714.0
2016-01-22 14:00:00,27.73,27.73,27.68,27.68,164378.0,22.4343,22.4343,22.3938,22.3938,164378.0
2016-01-22 14:05:00,27.68,27.7,27.67,27.68,102816.0,22.3938,22.41,22.3857,22.3938,102816.0
2016-01-22 14:10:00,27.68,27.71,27.66,27.7,96424.0,22.3938,22.4181,22.3776,22.41,96424.0
2016-01-22 14:15:00,27.7,27.74,27.69,27.71,231250.0,22.41,22.4424,22.4019,22.4181,231250.0
2016-01-22 14:20:00,27.71,27.72,27.65,27.66,151208.0,22.4181,22.4262,22.3695,22.3776,151208.0
2016-01-22 14:25:00,27.66,27.7,27.65,27.67,77750.0,22.3776,22.41,22.3695,22.3857,77750.0
2016-01-22 14:30:00,27.67,27.68,27.63,27.67,129090.0,22.3857,22.3938,22.3534,22.3857,129090.0
2016-01-22 14:35:00,27.67,27.69,27.6,27.61,185804.0,22.3857,22.4019,22.3291,22.3372,185804.0
2016-01-22 14:40:00,27.61,27.63,27.58,27.6,175770.0,22.3372,22.3534,22.3129,22.3291,175770.0
2016-01-22 14:45:00,27.6,27.66,27.59,27.66,139994.0,22.3291,22.3776,22.321,22.3776,139994.0
2016-01-22 14:50:00,27.66,27.72,27.64,27.71,183548.0,22.3776,22.4262,22.3615,22.4181,183548.0
2016-01-22 14:55:00,27.71,27.72,27.68,27.72,241798.0,22.4181,22.4262,22.3938,22.4262,241798.0
2016-01-22 15:00:00,27.72,27.73,27.7,27.7,283208.0,22.4262,22.4343,22.41,22.41,283208.0
2016-01-22 15:05:00,27.7,27.7,27.61,27.63,228280.0,22.41,22.41,22.3372,22.3534,228280.0
2016-01-22 15:10:00,27.63,27.65,27.61,27.65,153908.0,22.3534,22.3695,22.3372,22.3695,153908.0
2016-01-22 15:15:00,27.65,27.67,27.62,27.62,139648.0,22.3695,22.3857,22.3453,22.3453,139648.0
2016-01-22 15:20:00,27.63,27.65,27.61,27.61,119220.0,22.3534,22.3695,22.3372,22.3372,119220.0
2016-01-22 15:25:00,27.61,27.64,27.6,27.63,241074.0,22.3372,22.3615,22.3291,22.3534,241074.0
2016-01-22 15:30:00,27.63,27.63,27.57,27.57,337018.0,22.3534,22.3534,22.3048,22.3048,337018.0
2016-01-22 15:35:00,27.57,27.63,27.57,27.62,292046.0,22.3048,22.3534,22.3048,22.3453,292046.0
2016-01-22 15:40:00,27.62,27.69,27.61,27.69,236880.0,22.3453,22.4019,22.3372,22.4019,236880.0
2016-01-22 15:45:00,27.68,27.71,27.56,27.68,384264.0,22.3938,22.4181,22.2967,22.3938,384264.0
2016-01-22 15:50:00,27.69,27.71,27.66,27.71,315200.0,22.4019,22.4181,22.3776,22.4181,315200.0
2016-01-22 15:55:00,27.71,27.71,27.65,27.67,777862.0,22.4181,22.4181,22.3695,22.3857,777862.0
2016-01-25 09:30:00,27.52,27.66,27.42,27.47,413078.0,22.2644,22.3776,22.1835,22.2239,413078.0
2016-01-25 09:35:00,27.47,27.48,27.4,27.42,170348.0,22.2239,22.232,22.1673,22.1835,170348.0
2016-01-25 09:40:00,27.42,27.47,27.37,27.38,317464.0,22.1835,22.2239,22.143,22.1511,317464.0
2016-01-25 09:45:00,27.38,27.4,27.3,27.38,417338.0,22.1511,22.1673,22.0864,22.1511,417338.0
2016-01-25 09:50:00,27.39,27.47,27.35,27.43,168730.0,22.1592,22.2239,22.1268,22.1916,168730.0
2016-01-25 09:55:00,27.45,27.45,27.4,27.44,179860.0,22.2077,22.2077,22.1673,22.1996,179860.0
2016-01-25 10:00:00,27.44,27.5,27.41,27.49,263828.0,22.1996,22.2482,22.1754,22.2401,263828.0
2016-01-25 10:05:00,27.49,27.5,27.4,27.42,729332.0,22.2401,22.2482,22.1673,22.1835,729332.0
2016-01-25 10:10:00,27.41,27.41,27.35,27.37,171456.0,22.1754,22.1754,22.1268,22.143,171456.0
2016-01-25 10:15:00,27.36,27.4,27.35,27.36,178114.0,22.1349,22.1673,22.1268,22.1349,178114.0
2016-01-25 10:20:00,27.35,27.36,27.32,27.35,144548.0,22.1268,22.1349,22.1026,22.1268,144548.0
2016-01-25 10:25:00,27.35,27.4,27.32,27.38,417082.0,22.1268,22.1673,22.1026,22.1511,417082.0
2016-01-25 10:30:00,27.38,27.43,27.35,27.4,161292.0,22.1511,22.1916,22.1268,22.1673,161292.0
2016-01-25 10:35:00,27.38,27.4,27.35,27.4,250110.0,22.1511,22.1673,22.1268,22.1673,250110.0
2016-01-25 10:40:00,27.4,27.4,27.33,27.37,186650.0,22.1673,22.1673,22.1107,22.143,186650.0
2016-01-25 10:45:00,27.37,27.42,27.35,27.41,204548.0,22.143,22.1835,22.1268,22.1754,204548.0
2016-01-25 10:50:00,27.41,27.41,27.36,27.38,158272.0,22.1754,22.1754,22.1349,22.1511,158272.0
2016-01-25 10:55:00,27.38,27.4,27.36,27.38,222506.0,22.1511,22.1673,22.1349,22.1511,222506.0
2016-01-25 11:00:00,27.38,27.38,27.28,27.32,298178.0,22.1511,22.1511,22.0702,22.1026,298178.0
2016-01-25 11:05:00,27.31,27.35,27.3,27.35,278154.0,22.0945,22.1268,22.0864,22.1268,278154.0
2016-01-25 11:10:00,27.34,27.36,27.28,27.29,164646.0,22.1187,22.1349,22.0702,22.0783,164646.0
2016-01-25 11:15:00,27.29,27.32,27.28,27.3,113056.0,22.0783,22.1026,22.0702,22.0864,113056.0
2016-01-25 11:20:00,27.3,27.34,27.3,27.34,124804.0,22.0864,22.1187,22.0864,22.1187,124804.0
2016-01-25 11:25:00,27.34,27.38,27.31,27.38,145622.0,22.1187,22.1511,22.0945,22.1511,145622.0
2016-01-25 11:30:00,27.38,27.4,27.35,27.4,142210.0,22.1511,22.1673,22.1268,22.1673,142210.0
2016-01-25 11:35:00,27.4,27.41,27.37,27.4,212424.0,22.1673,22.1754,22.143,22.1673,212424.0
2016-01-25 11:40:00,27.39,27.48,27.38,27.41,674106.0,22.1592,22.232,22.1511,22.1754,674106.0
2016-01-25 11:45:00,27.41,27.44,27.4,27.43,89898.0,22.1754,22.1996,22.1673,22.1916,89898.0
2016-01-25 11:50:00,27.43,27.47,27.41,27.42,115580.0,22.1916,22.2239,22.1754,22.1835,115580.0
2016-01-25 11:55:00,27.43,27.43,27.39,27.4,106994.0,22.1916,22.1916,22.1592,22.1673,106994.0
2016-01-25 12:00:00,27.4,27.45,27.39,27.43,142130.0,22.1673,22.2077,22.1592,22.1916,142130.0
2016-01-25 12:05:00,27.43,27.44,27.41,27.42,75968.0,22.1916,22.1996,22.1754,22.1835,75968.0
2016-01-25 12:10:00,27.42,27.43,27.39,27.4,331206.0,22.1835,22.1916,22.1592,22.1673,331206.0
2016-01-25 12:15:00,27.4,27.42,27.36,27.4,162964.0,22.1673,22.1835,22.1349,22.1673,162964.0
2016-01-25 12:20:00,27.4,27.42,27.39,27.41,85348.0,22.1673,22.1835,22.1592,22.1754,85348.0
2016-01-25 12:25:00,27.41,27.45,27.41,27.42,104078.0,22.1754,22.2077,22.1754,22.1835,104078.0
2016-01-25 12:30:00,27.42,27.43,27.4,27.42,84916.0,22.1835,22.1916,22.1673,22.1835,84916.0
2016-01-25 12:35:00,27.42,27.45,27.42,27.45,88312.0,22.1835,22.2077,22.1835,22.2077,88312.0
2016-01-25 12:40:00,27.45,27.48,27.44,27.47,152100.0,22.2077,22.232,22.1996,22.2239,152100.0
2016-01-25 12:45:00,27.46,27.48,27.46,27.48,131380.0,22.2158,22.232,22.2158,22.232,131380.0
2016-01-25 12:50:00,27.48,27.5,27.46,27.48,173186.0,22.232,22.2482,22.2158,22.232,173186.0
2016-01-25 12:55:00,27.48,27.55,27.47,27.54,361186.0,22.232,22.2886,22.2239,22.2806,361186.0
2016-01-25 13:00:00,27.54,27.6,27.54,27.59,199438.0,22.2806,22.3291,22.2806,22.321,199438.0
2016-01-25 13:05:00,27.59,27.61,27.57,27.59,131694.0,22.321,22.3372,22.3048,22.321,131694.0
2016-01-25 13:10:00,27.59,27.59,27.27,27.58,134018.0,22.321,22.321,22.0621,22.3129,134018.0
2016-01-25 13:15:00,27.58,27.59,27.57,27.58,90872.0,22.3129,22.321,22.3048,22.3129,90872.0
2016-01-25 13:20:00,27.58,27.59,27.56,27.57,111262.0,22.3129,22.321,22.2967,22.3048,111262.0
2016-01-25 13:25:00,27.57,27.57,27.53,27.54,114822.0,22.3048,22.3048,22.2725,22.2806,114822.0
2016-01-25 13:30:00,27.54,27.56,27.53,27.54,103966.0,22.2806,22.2967,22.2725,22.2806,103966.0
2016-01-25 13:35:00,27.53,27.57,27.53,27.56,126424.0,22.2725,22.3048,22.2725,22.2967,126424.0
2016-01-25 13:40:00,27.56,27.58,27.55,27.56,79266.0,22.2967,22.3129,22.2886,22.2967,79266.0
2016-01-25 13:45:00,27.55,27.57,27.5,27.5,284922.0,22.2886,22.3048,22.2482,22.2482,284922.0
2016-01-25 13:50:00,27.51,27.52,27.48,27.49,86152.0,22.2563,22.2644,22.232,22.2401,86152.0
2016-01-25 13:55:00,27.48,27.5,27.46,27.46,95102.0,22.232,22.2482,22.2158,22.2158,95102.0
2016-01-25 14:00:00,27.45,27.46,27.43,27.45,153478.0,22.2077,22.2158,22.1916,22.2077,153478.0
2016-01-25 14:05:00,27.45,27.48,27.44,27.46,116416.0,22.2077,22.232,22.1996,22.2158,116416.0
2016-01-25 14:10:00,27.46,27.47,27.42,27.45,122896.0,22.2158,22.2239,22.1835,22.2077,122896.0
2016-01-25 14:15:00,27.45,27.48,27.43,27.45,131356.0,22.2077,22.232,22.1916,22.2077,131356.0
2016-01-25 14:20:00,27.45,27.45,27.41,27.43,101094.0,22.2077,22.2077,22.1754,22.1916,101094.0
2016-01-25 14:25:00,27.43,27.43,27.39,27.43,145500.0,22.1916,22.1916,22.1592,22.1916,145500.0
2016-01-25 14:30:00,27.43,27.43,27.4,27.41,174380.0,22.1916,22.1916,22.1673,22.1754,174380.0
2016-01-25 14:35:00,27.41,27.45,27.4,27.44,264806.0,22.1754,22.2077,22.1673,22.1996,264806.0
2016-01-25 14:40:00,27.43,27.44,27.36,27.37,145636.0,22.1916,22.1996,22.1349,22.143,145636.0
2016-01-25 14:45:00,27.36,27.39,27.34,27.35,183032.0,22.1349,22.1592,22.1187,22.1268,183032.0
2016-01-25 14:50:00,27.34,27.34,27.31,27.32,180932.0,22.1187,22.1187,22.0945,22.1026,180932.0
2016-01-25 14:55:00,27.32,27.35,27.32,27.33,155248.0,22.1026,22.1268,22.1026,22.1107,155248.0
2016-01-25 15:00:00,27.33,27.36,27.32,27.34,208748.0,22.1107,22.1349,22.1026,22.1187,208748.0
2016-01-25 15:05:00,27.35,27.35,27.29,27.29,207118.0,22.1268,22.1268,22.0783,22.0783,207118.0
2016-01-25 15:10:00,27.29,27.3,27.25,27.25,218866.0,22.0783,22.0864,22.0459,22.0459,218866.0
2016-01-25 15:15:00,27.25,27.27,27.22,27.26,182456.0,22.0459,22.0621,22.0217,22.054,182456.0
2016-01-25 15:20:00,27.25,27.26,27.16,27.16,219390.0,22.0459,22.054,21.9731,21.9731,219390.0
2016-01-25 15:25:00,27.16,27.21,27.14,27.18,291996.0,21.9731,22.0136,21.9569,21.9893,291996.0
2016-01-25 15:30:00,27.18,27.2,27.12,27.14,351528.0,21.9893,22.0055,21.9408,21.9569,351528.0
2016-01-25 15:35:00,27.15,27.16,27.1,27.1,471716.0,21.965,21.9731,21.9246,21.9246,471716.0
2016-01-25 15:40:00,27.1,27.12,27.06,27.06,431792.0,21.9246,21.9408,21.8922,21.8922,431792.0
2016-01-25 15:45:00,27.06,27.11,27.06,27.11,343386.0,21.8922,21.9327,21.8922,21.9327,343386.0
2016-01-25 15:50:00,27.1,27.15,27.06,27.13,552628.0,21.9246,21.965,21.8922,21.9489,552628.0
2016-01-25 15:55:00,27.12,27.13,27.07,27.11,1275214.0,21.9408,21.9489,21.9003,21.9327,1275214.0
2016-01-26 09:30:00,27.03,27.43,26.98,27.39,883452.0,21.8679,22.1916,21.8275,22.1592,883452.0
2016-01-26 09:35:00,27.4,27.45,27.35,27.36,354728.0,22.1673,22.2077,22.1268,22.1349,354728.0
2016-01-26 09:40:00,27.38,27.42,27.29,27.42,1287586.0,22.1511,22.1835,22.0783,22.1835,1287586.0
2016-01-26 09:45:00,27.42,27.42,27.21,27.24,425252.0,22.1835,22.1835,22.0136,22.0378,425252.0
2016-01-26 09:50:00,27.24,27.38,27.24,27.33,498566.0,22.0378,22.1511,22.0378,22.1107,498566.0
2016-01-26 09:55:00,27.34,27.35,27.29,27.35,216418.0,22.1187,22.1268,22.0783,22.1268,216418.0
2016-01-26 10:00:00,27.35,27.42,27.31,27.35,608794.0,22.1268,22.1835,22.0945,22.1268,608794.0
2016-01-26 10:05:00,27.35,27.38,27.33,27.36,911720.0,22.1268,22.1511,22.1107,22.1349,911720.0
2016-01-26 10:10:00,27.36,27.41,27.36,27.37,283680.0,22.1349,22.1754,22.1349,22.143,283680.0
2016-01-26 10:15:00,27.38,27.43,27.36,27.39,239474.0,22.1511,22.1916,22.1349,22.1592,239474.0
2016-01-26 10:20:00,27.39,27.41,27.35,27.4,199742.0,22.1592,22.1754,22.1268,22.1673,199742.0
2016-01-26 10:25:00,27.4,27.43,27.38,27.4,167938.0,22.1673,22.1916,22.1511,22.1673,167938.0
2016-01-26 10:30:00,27.41,27.5,27.4,27.44,2224464.0,22.1754,22.2482,22.1673,22.1996,2224464.0
2016-01-26 10:35:00,27.45,27.5,27.43,27.49,317422.0,22.2077,22.2482,22.1916,22.2401,317422.0
2016-01-26 10:40:00,27.49,27.5,27.45,27.49,1137946.0,22.2401,22.2482,22.2077,22.2401,1137946.0
2016-01-26 10:45:00,27.49,27.49,27.45,27.46,302390.0,22.2401,22.2401,22.2077,22.2158,302390.0
2016-01-26 10:50:00,27.46,27.46,27.44,27.46,298452.0,22.2158,22.2158,22.1996,22.2158,298452.0
2016-01-26 10:55:00,27.46,27.46,27.43,27.45,309420.0,22.2158,22.2158,22.1916,22.2077,309420.0
2016-01-26 11:00:00,27.44,27.49,27.44,27.49,263878.0,22.1996,22.2401,22.1996,22.2401,263878.0
2016-01-26 11:05:00,27.49,27.5,27.41,27.43,496574.0,22.2401,22.2482,22.1754,22.1916,496574.0
2016-01-26 11:10:00,27.43,27.43,27.39,27.42,233612.0,22.1916,22.1916,22.1592,22.1835,233612.0
2016-01-26 11:15:00,27.41,27.42,27.37,27.39,295180.0,22.1754,22.1835,22.143,22.1592,295180.0
2016-01-26 11:20:00,27.39,27.4,27.36,27.39,305938.0,22.1592,22.1673,22.1349,22.1592,305938.0
2016-01-26 11:25:00,27.39,27.41,27.35,27.4,149634.0,22.1592,22.1754,22.1268,22.1673,149634.0
2016-01-26 11:30:00,27.4,27.4,27.36,27.36,349298.0,22.1673,22.1673,22.1349,22.1349,349298.0
2016-01-26 11:35:00,27.36,27.39,27.29,27.31,267872.0,22.1349,22.1592,22.0783,22.0945,267872.0
2016-01-26 11:40:00,27.31,27.32,27.29,27.3,191714.0,22.0945,22.1026,22.0783,22.0864,191714.0
2016-01-26 11:45:00,27.3,27.3,27.23,27.24,324934.0,22.0864,22.0864,22.0298,22.0378,324934.0
2016-01-26 11:50:00,27.24,27.28,27.24,27.28,304628.0,22.0378,22.0702,22.0378,22.0702,304628.0
2016-01-26 11:55:00,27.28,27.33,27.28,27.3,239646.0,22.0702,22.1107,22.0702,22.0864,239646.0
2016-01-26 12:00:00,27.3,27.33,27.29,27.3,233258.0,22.0864,22.1107,22.0783,22.0864,233258.0
2016-01-26 12:05:00,27.3,27.34,27.29,27.34,149832.0,22.0864,22.1187,22.0783,22.1187,149832.0
2016-01-26 12:10:00,27.34,27.43,27.34,27.42,112296.0,22.1187,22.1916,22.1187,22.1835,112296.0
2016-01-26 12:15:00,27.42,27.45,27.42,27.42,116796.0,22.1835,22.2077,22.1835,22.1835,116796.0
2016-01-26 12:20:00,27.42,27.47,27.41,27.44,110680.0,22.1835,22.2239,22.1754,22.1996,110680.0
2016-01-26 12:25:00,27.44,27.46,27.42,27.45,124136.0,22.1996,22.2158,22.1835,22.2077,124136.0
2016-01-26 12:30:00,27.46,27.49,27.45,27.48,98998.0,22.2158,22.2401,22.2077,22.232,98998.0
2016-01-26 12:35:00,27.48,27.5,27.47,27.5,108576.0,22.232,22.2482,22.2239,22.2482,108576.0
2016-01-26 12:40:00,27.5,27.5,27.46,27.48,126380.0,22.2482,22.2482,22.2158,22.232,126380.0
2016-01-26 12:45:00,27.48,27.49,27.46,27.47,108978.0,22.232,22.2401,22.2158,22.2239,108978.0
2016-01-26 12:50:00,27.47,27.48,27.45,27.47,116876.0,22.2239,22.232,22.2077,22.2239,116876.0
2016-01-26 12:55:00,27.47,27.48,27.45,27.47,118490.0,22.2239,22.232,22.2077,22.2239,118490.0
2016-01-26 13:00:00,27.48,27.5,27.47,27.49,82874.0,22.232,22.2482,22.2239,22.2401,82874.0
2016-01-26 13:05:00,27.49,27.49,27.45,27.46,126660.0,22.2401,22.2401,22.2077,22.2158,126660.0
2016-01-26 13:10:00,27.46,27.46,27.4,27.4,415486.0,22.2158,22.2158,22.1673,22.1673,415486.0
2016-01-26 13:15:00,27.41,27.43,27.4,27.43,337474.0,22.1754,22.1916,22.1673,22.1916,337474.0
2016-01-26 13:20:00,27.43,27.45,27.43,27.45,202662.0,22.1916,22.2077,22.1916,22.2077,202662.0
2016-01-26 13:25:00,27.45,27.47,27.43,27.46,145246.0,22.2077,22.2239,22.1916,22.2158,145246.0
2016-01-26 13:30:00,27.46,27.46,27.42,27.43,122430.0,22.2158,22.2158,22.1835,22.1916,122430.0
2016-01-26 13:35:00,27.43,27.43,27.4,27.41,123358.0,22.1916,22.1916,22.1673,22.1754,123358.0
2016-01-26 13:40:00,27.42,27.46,27.41,27.42,135256.0,22.1835,22.2158,22.1754,22.1835,135256.0
2016-01-26 13:45:00,27.42,27.45,27.42,27.45,114968.0,22.1835,22.2077,22.1835,22.2077,114968.0
2016-01-26 13:50:00,27.45,27.46,27.43,27.45,108104.0,22.2077,22.2158,22.1916,22.2077,108104.0
2016-01-26 13:55:00,27.45,27.46,27.43,27.44,120298.0,22.2077,22.2158,22.1916,22.1996,120298.0
2016-01-26 14:00:00,27.44,27.45,27.4,27.4,184648.0,22.1996,22.2077,22.1673,22.1673,184648.0
2016-01-26 14:05:00,27.4,27.41,27.38,27.4,222626.0,22.1673,22.1754,22.1511,22.1673,222626.0
2016-01-26 14:10:00,27.4,27.4,27.36,27.38,168680.0,22.1673,22.1673,22.1349,22.1511,168680.0
2016-01-26 14:15:00,27.38,27.46,27.38,27.43,130556.0,22.1511,22.2158,22.1511,22.1916,130556.0
2016-01-26 14:20:00,27.43,27.45,27.43,27.44,116108.0,22.1916,22.2077,22.1916,22.1996,116108.0
2016-01-26 14:25:00,27.44,27.44,27.39,27.39,251110.0,22.1996,22.1996,22.1592,22.1592,251110.0
2016-01-26 14:30:00,27.39,27.42,27.38,27.4,132412.0,22.1592,22.1835,22.1511,22.1673,132412.0
2016-01-26 14:35:00,27.4,27.43,27.36,27.42,170200.0,22.1673,22.1916,22.1349,22.1835,170200.0
2016-01-26 14:40:00,27.42,27.45,27.41,27.44,108800.0,22.1835,22.2077,22.1754,22.1996,108800.0
2016-01-26 14:45:00,27.44,27.44,27.39,27.41,185296.0,22.1996,22.1996,22.1592,22.1754,185296.0
2016-01-26 14:50:00,27.42,27.43,27.41,27.43,222802.0,22.1835,22.1916,22.1754,22.1916,222802.0
2016-01-26 14:55:00,27.43,27.43,27.4,27.4,211230.0,22.1916,22.1916,22.1673,22.1673,211230.0
2016-01-26 15:00:00,27.41,27.41,27.37,27.37,274612.0,22.1754,22.1754,22.143,22.143,274612.0
2016-01-26 15:05:00,27.37,27.41,27.36,27.39,268296.0,22.143,22.1754,22.1349,22.1592,268296.0
2016-01-26 15:10:00,27.39,27.43,27.38,27.43,150906.0,22.1592,22.1916,22.1511,22.1916,150906.0
2016-01-26 15:15:00,27.43,27.45,27.4,27.4,163820.0,22.1916,22.2077,22.1673,22.1673,163820.0
2016-01-26 15:20:00,27.39,27.43,27.39,27.41,246016.0,22.1592,22.1916,22.1592,22.1754,246016.0
2016-01-26 15:25:00,27.41,27.44,27.38,27.43,604054.0,22.1754,22.1996,22.1511,22.1916,604054.0
2016-01-26 15:30:00,27.43,27.45,27.42,27.44,243568.0,22.1916,22.2077,22.1835,22.1996,243568.0
2016-01-26 15:35:00,27.43,27.48,27.4,27.47,264704.0,22.1916,22.232,22.1673,22.2239,264704.0
2016-01-26 15:40:00,27.47,27.5,27.47,27.48,639664.0,22.2239,22.2482,22.2239,22.232,639664.0
2016-01-26 15:45:00,27.48,27.49,27.45,27.48,2128216.0,22.232,22.2401,22.2077,22.232,2128216.0
2016-01-26 15:50:00,27.48,27.48,27.43,27.45,686578.0,22.232,22.232,22.1916,22.2077,686578.0
2016-01-26 15:55:00,27.45,27.46,27.42,27.42,1396330.0,22.2077,22.2158,22.1835,22.1835,1396330.0
2016-01-27 09:30:00,27.47,27.49,27.3,27.41,460504.0,22.2239,22.2401,22.0864,22.1754,460504.0
2016-01-27 09:35:00,27.41,27.56,27.39,27.52,419446.0,22.1754,22.2967,22.1592,22.2644,419446.0
2016-01-27 09:40:00,27.52,27.58,27.5,27.53,635244.0,22.2644,22.3129,22.2482,22.2725,635244.0
2016-01-27 09:45:00,27.53,27.58,27.52,27.55,245262.0,22.2725,22.3129,22.2644,22.2886,245262.0
2016-01-27 09:50:00,27.55,27.55,27.43,27.45,245998.0,22.2886,22.2886,22.1916,22.2077,245998.0
2016-01-27 09:55:00,27.46,27.51,27.46,27.47,148872.0,22.2158,22.2563,22.2158,22.2239,148872.0
2016-01-27 10:00:00,27.45,27.45,27.32,27.32,235950.0,22.2077,22.2077,22.1026,22.1026,235950.0
2016-01-27 10:05:00,27.32,27.35,27.28,27.35,402754.0,22.1026,22.1268,22.0702,22.1268,402754.0
2016-01-27 10:10:00,27.34,27.34,27.22,27.22,320006.0,22.1187,22.1187,22.0217,22.0217,320006.0
2016-01-27 10:15:00,27.22,27.26,27.18,27.26,269810.0,22.0217,22.054,21.9893,22.054,269810.0
2016-01-27 10:20:00,27.26,27.33,27.25,27.29,327782.0,22.054,22.1107,22.0459,22.0783,327782.0
2016-01-27 10:25:00,27.29,27.31,27.25,27.25,119226.0,22.0783,22.0945,22.0459,22.0459,119226.0
2016-01-27 10:30:00,27.27,27.34,27.26,27.32,202008.0,22.0621,22.1187,22.054,22.1026,202008.0
2016-01-27 10:35:00,27.33,27.4,27.32,27.39,115466.0,22.1107,22.1673,22.1026,22.1592,115466.0
2016-01-27 10:40:00,27.39,27.46,27.38,27.46,108140.0,22.1592,22.2158,22.1511,22.2158,108140.0
2016-01-27 10:45:00,27.45,27.45,27.38,27.41,284068.0,22.2077,22.2077,22.1511,22.1754,284068.0
2016-01-27 10:50:00,27.4,27.41,27.31,27.34,132780.0,22.1673,22.1754,22.0945,22.1187,132780.0
2016-01-27 10:55:00,27.34,27.36,27.3,27.36,104512.0,22.1187,22.1349,22.0864,22.1349,104512.0
2016-01-27 11:00:00,27.36,27.42,27.34,27.41,79370.0,22.1349,22.1835,22.1187,22.1754,79370.0
2016-01-27 11:05:00,27.42,27.43,27.4,27.4,85906.0,22.1835,22.1916,22.1673,22.1673,85906.0
2016-01-27 11:10:00,27.4,27.44,27.39,27.44,196336.0,22.1673,22.1996,22.1592,22.1996,196336.0
2016-01-27 11:15:00,27.43,27.51,27.42,27.49,264974.0,22.1916,22.2563,22.1835,22.2401,264974.0
2016-01-27 11:20:00,27.49,27.5,27.47,27.47,111624.0,22.2401,22.2482,22.2239,22.2239,111624.0
2016-01-27 11:25:00,27.47,27.52,27.44,27.51,118566.0,22.2239,22.2644,22.1996,22.2563,118566.0
2016-01-27 11:30:00,27.52,27.53,27.49,27.53,129892.0,22.2644,22.2725,22.2401,22.2725,129892.0
2016-01-27 11:35:00,27.53,27.62,27.53,27.61,99032.0,22.2725,22.3453,22.2725,22.3372,99032.0
2016-01-27 11:40:00,27.61,27.66,27.6,27.65,117854.0,22.3372,22.3776,22.3291,22.3695,117854.0
2016-01-27 11:45:00,27.66,27.69,27.6,27.61,146420.0,22.3776,22.4019,22.3291,22.3372,146420.0
2016-01-27 11:50:00,27.61,27.63,27.58,27.6,72978.0,22.3372,22.3534,22.3129,22.3291,72978.0
2016-01-27 11:55:00,27.6,27.63,27.6,27.62,662510.0,22.3291,22.3534,22.3291,22.3453,662510.0
2016-01-27 12:00:00,27.61,27.7,27.61,27.68,146064.0,22.3372,22.41,22.3372,22.3938,146064.0
2016-01-27 12:05:00,27.68,27.69,27.61,27.63,140956.0,22.3938,22.4019,22.3372,22.3534,140956.0
2016-01-27 12:10:00,27.63,27.67,27.62,27.67,1171252.0,22.3534,22.3857,22.3453,22.3857,1171252.0
2016-01-27 12:15:00,27.68,27.72,27.67,27.71,141726.0,22.3938,22.4262,22.3857,22.4181,141726.0
2016-01-27 12:20:00,27.71,27.72,27.66,27.68,171290.0,22.4181,22.4262,22.3776,22.3938,171290.0
2016-01-27 12:25:00,27.68,27.71,27.66,27.67,110364.0,22.3938,22.4181,22.3776,22.3857,110364.0
2016-01-27 12:30:00,27.67,27.68,27.59,27.59,184016.0,22.3857,22.3938,22.321,22.321,184016.0
2016-01-27 12:35:00,27.59,27.6,27.56,27.58,179936.0,22.321,22.3291,22.2967,22.3129,179936.0
2016-01-27 12:40:00,27.58,27.61,27.55,27.6,101628.0,22.3129,22.3372,22.2886,22.3291,101628.0
2016-01-27 12:45:00,27.6,27.61,27.59,27.6,88368.0,22.3291,22.3372,22.321,22.3291,88368.0
2016-01-27 12:50:00,27.6,27.61,27.58,27.6,88930.0,22.3291,22.3372,22.3129,22.3291,88930.0
2016-01-27 12:55:00,27.6,27.61,27.57,27.58,96352.0,22.3291,22.3372,22.3048,22.3129,96352.0
2016-01-27 13:00:00,27.58,27.6,27.57,27.6,97176.0,22.3129,22.3291,22.3048,22.3291,97176.0
2016-01-27 13:05:00,27.6,27.62,27.59,27.62,129240.0,22.3291,22.3453,22.321,22.3453,129240.0
2016-01-27 13:10:00,27.62,27.65,27.58,27.59,226636.0,22.3453,22.3695,22.3129,22.321,226636.0
2016-01-27 13:15:00,27.59,27.59,27.55,27.57,95950.0,22.321,22.321,22.2886,22.3048,95950.0
2016-01-27 13:20:00,27.58,27.62,27.55,27.6,84660.0,22.3129,22.3453,22.2886,22.3291,84660.0
2016-01-27 13:25:00,27.6,27.62,27.57,27.57,105576.0,22.3291,22.3453,22.3048,22.3048,105576.0
2016-01-27 13:30:00,27.56,27.6,27.56,27.58,124378.0,22.2967,22.3291,22.2967,22.3129,124378.0
2016-01-27 13:35:00,27.58,27.58,27.55,27.55,145646.0,22.3129,22.3129,22.2886,22.2886,145646.0
2016-01-27 13:40:00,27.55,27.56,27.52,27.52,179956.0,22.2886,22.2967,22.2644,22.2644,179956.0
2016-01-27 13:45:00,27.52,27.53,27.49,27.52,284410.0,22.2644,22.2725,22.2401,22.2644,284410.0
2016-01-27 13:50:00,27.52,27.55,27.5,27.5,144042.0,22.2644,22.2886,22.2482,22.2482,144042.0
2016-01-27 13:55:00,27.5,27.53,27.49,27.53,235648.0,22.2482,22.2725,22.2401,22.2725,235648.0
2016-01-27 14:00:00,27.53,27.64,27.4,27.49,506406.0,22.2725,22.3615,22.1673,22.2401,506406.0
2016-01-27 14:05:00,27.49,27.49,27.32,27.33,238626.0,22.2401,22.2401,22.1026,22.1107,238626.0
2016-01-27 14:10:00,27.33,27.39,27.25,27.29,345222.0,22.1107,22.1592,22.0459,22.0783,345222.0
2016-01-27 14:15:00,27.29,27.4,27.29,27.38,278342.0,22.0783,22.1673,22.0783,22.1511,278342.0
2016-01-27 14:20:00,27.38,27.45,27.35,27.36,243420.0,22.1511,22.2077,22.1268,22.1349,243420.0
2016-01-27 14:25:00,27.36,27.42,27.34,27.41,311734.0,22.1349,22.1835,22.1187,22.1754,311734.0
2016-01-27 14:30:00,27.41,27.42,27.38,27.38,382818.0,22.1754,22.1835,22.1511,22.1511,382818.0
2016-01-27 14:35:00,27.37,27.39,27.25,27.25,205860.0,22.143,22.1592,22.0459,22.0459,205860.0
2016-01-27 14:40:00,27.25,27.26,27.21,27.25,279094.0,22.0459,22.054,22.0136,22.0459,279094.0
2016-01-27 14:45:00,27.25,27.34,27.23,27.31,469706.0,22.0459,22.1187,22.0298,22.0945,469706.0
2016-01-27 14:50:00,27.31,27.34,27.27,27.27,299962.0,22.0945,22.1187,22.0621,22.0621,299962.0
2016-01-27 14:55:00,27.28,27.29,27.18,27.2,215930.0,22.0702,22.0783,21.9893,22.0055,215930.0
2016-01-27 15:00:00,27.2,27.21,27.08,27.12,331084.0,22.0055,22.0136,21.9084,21.9408,331084.0
2016-01-27 15:05:00,27.11,27.12,27.06,27.11,280670.0,21.9327,21.9408,21.8922,21.9327,280670.0
2016-01-27 15:10:00,27.11,27.11,26.98,27.0,437290.0,21.9327,21.9327,21.8275,21.8437,437290.0
2016-01-27 15:15:00,27.01,27.04,26.98,27.0,255028.0,21.8518,21.876,21.8275,21.8437,255028.0
2016-01-27 15:20:00,27.0,27.08,26.98,27.06,259894.0,21.8437,21.9084,21.8275,21.8922,259894.0
2016-01-27 15:25:00,27.06,27.08,27.0,27.04,236934.0,21.8922,21.9084,21.8437,21.876,236934.0
2016-01-27 15:30:00,27.04,27.1,27.02,27.05,205604.0,21.876,21.9246,21.8599,21.8841,205604.0
2016-01-27 15:35:00,27.05,27.13,27.03,27.07,451350.0,21.8841,21.9489,21.8679,21.9003,451350.0
2016-01-27 15:40:00,27.06,27.1,27.03,27.1,349682.0,21.8922,21.9246,21.8679,21.9246,349682.0
2016-01-27 15:45:00,27.1,27.14,27.08,27.11,396612.0,21.9246,21.9569,21.9084,21.9327,396612.0
2016-01-27 15:50:00,27.1,27.11,27.02,27.05,600312.0,21.9246,21.9327,21.8599,21.8841,600312.0
2016-01-27 15:55:00,27.05,27.1,27.02,27.06,921610.0,21.8841,21.9246,21.8599,21.8922,921610.0
2016-01-28 09:30:00,27.24,27.29,27.15,27.2,321700.0,22.0378,22.0783,21.965,22.0055,321700.0
2016-01-28 09:35:00,27.2,27.2,27.04,27.05,230054.0,22.0055,22.0055,21.876,21.8841,230054.0
2016-01-28 09:40:00,27.05,27.09,26.99,27.08,231238.0,21.8841,21.9165,21.8356,21.9084,231238.0
2016-01-28 09:45:00,27.08,27.11,27.04,27.07,221770.0,21.9084,21.9327,21.876,21.9003,221770.0
2016-01-28 09:50:00,27.08,27.18,27.08,27.17,207882.0,21.9084,21.9893,21.9084,21.9812,207882.0
2016-01-28 09:55:00,27.17,27.29,27.17,27.29,290004.0,21.9812,22.0783,21.9812,22.0783,290004.0
2016-01-28 10:00:00,27.29,27.29,27.11,27.11,567660.0,22.0783,22.0783,21.9327,21.9327,567660.0
2016-01-28 10:05:00,27.11,27.14,26.94,27.0,646692.0,21.9327,21.9569,21.7951,21.8437,646692.0
2016-01-28 10:10:00,27.0,27.05,27.0,27.04,206282.0,21.8437,21.8841,21.8437,21.876,206282.0
2016-01-28 10:15:00,27.05,27.06,26.97,26.99,185986.0,21.8841,21.8922,21.8194,21.8356,185986.0
2016-01-28 10:20:00,26.99,27.01,26.96,27.01,771106.0,21.8356,21.8518,21.8113,21.8518,771106.0
2016-01-28 10:25:00,27.01,27.01,26.89,26.89,269618.0,21.8518,21.8518,21.7547,21.7547,269618.0
2016-01-28 10:30:00,26.9,26.92,26.81,26.85,251194.0,21.7628,21.779,21.69,21.7223,251194.0
2016-01-28 10:35:00,26.86,26.93,26.84,26.93,253646.0,21.7304,21.787,21.7142,21.787,253646.0
2016-01-28 10:40:00,26.93,26.97,26.88,26.9,319614.0,21.787,21.8194,21.7466,21.7628,319614.0
2016-01-28 10:45:00,26.89,26.97,26.84,26.97,175804.0,21.7547,21.8194,21.7142,21.8194,175804.0
2016-01-28 10:50:00,26.96,26.97,26.88,26.89,182616.0,21.8113,21.8194,21.7466,21.7547,182616.0
2016-01-28 10:55:00,26.89,26.97,26.87,26.97,193822.0,21.7547,21.8194,21.7385,21.8194,193822.0
2016-01-28 11:00:00,26.97,27.0,26.96,26.98,167912.0,21.8194,21.8437,21.8113,21.8275,167912.0
2016-01-28 11:05:00,26.99,27.03,26.97,27.01,278534.0,21.8356,21.8679,21.8194,21.8518,278534.0
2016-01-28 11:10:00,27.02,27.04,26.98,26.99,208920.0,21.8599,21.876,21.8275,21.8356,208920.0
2016-01-28 11:15:00,26.99,27.04,26.97,27.0,283524.0,21.8356,21.876,21.8194,21.8437,283524.0
2016-01-28 11:20:00,27.0,27.08,26.99,27.06,251140.0,21.8437,21.9084,21.8356,21.8922,251140.0
2016-01-28 11:25:00,27.06,27.07,26.99,27.0,189178.0,21.8922,21.9003,21.8356,21.8437,189178.0
2016-01-28 11:30:00,26.99,27.02,26.93,26.98,144764.0,21.8356,21.8599,21.787,21.8275,144764.0
2016-01-28 11:35:00,26.97,26.98,26.93,26.94,200160.0,21.8194,21.8275,21.787,21.7951,200160.0
2016-01-28 11:40:00,26.94,26.97,26.89,26.92,256598.0,21.7951,21.8194,21.7547,21.779,256598.0
2016-01-28 11:45:00,26.92,26.92,26.83,26.89,210916.0,21.779,21.779,21.7061,21.7547,210916.0
2016-01-28 11:50:00,26.89,26.92,26.89,26.9,160154.0,21.7547,21.779,21.7547,21.7628,160154.0
2016-01-28 11:55:00,26.91,26.93,26.87,26.89,209788.0,21.7709,21.787,21.7385,21.7547,209788.0
2016-01-28 12:00:00,26.88,26.96,26.88,26.94,203500.0,21.7466,21.8113,21.7466,21.7951,203500.0
2016-01-28 12:05:00,26.94,26.96,26.91,26.93,146710.0,21.7951,21.8113,21.7709,21.787,146710.0
2016-01-28 12:10:00,26.93,26.97,26.9,26.95,204748.0,21.787,21.8194,21.7628,21.8032,204748.0
2016-01-28 12:15:00,26.95,26.97,26.93,26.93,146120.0,21.8032,21.8194,21.787,21.787,146120.0
2016-01-28 12:20:00,26.94,27.06,26.94,27.06,301912.0,21.7951,21.8922,21.7951,21.8922,301912.0
2016-01-28 12:25:00,27.05,27.07,27.02,27.05,173150.0,21.8841,21.9003,21.8599,21.8841,173150.0
2016-01-28 12:30:00,27.05,27.09,27.03,27.08,184386.0,21.8841,21.9165,21.8679,21.9084,184386.0
2016-01-28 12:35:00,27.08,27.13,27.04,27.04,221196.0,21.9084,21.9489,21.876,21.876,221196.0
2016-01-28 12:40:00,27.04,27.12,27.04,27.11,260526.0,21.876,21.9408,21.876,21.9327,260526.0
2016-01-28 12:45:00,27.11,27.14,27.05,27.05,277850.0,21.9327,21.9569,21.8841,21.8841,277850.0
2016-01-28 12:50:00,27.05,27.07,27.0,27.02,134850.0,21.8841,21.9003,21.8437,21.8599,134850.0
2016-01-28 12:55:00,27.01,27.05,26.99,27.0,152310.0,21.8518,21.8841,21.8356,21.8437,152310.0
2016-01-28 13:00:00,27.0,27.04,26.98,27.01,168066.0,21.8437,21.876,21.8275,21.8518,168066.0
2016-01-28 13:05:00,27.0,27.04,26.99,27.04,117722.0,21.8437,21.876,21.8356,21.876,117722.0
2016-01-28 13:10:00,27.03,27.04,27.01,27.03,142538.0,21.8679,21.876,21.8518,21.8679,142538.0
2016-01-28 13:15:00,27.03,27.04,26.94,26.96,179618.0,21.8679,21.876,21.7951,21.8113,179618.0
2016-01-28 13:20:00,26.96,26.96,26.88,26.91,175220.0,21.8113,21.8113,21.7466,21.7709,175220.0
2016-01-28 13:25:00,26.91,26.96,26.89,26.94,114376.0,21.7709,21.8113,21.7547,21.7951,114376.0
2016-01-28 13:30:00,26.94,27.0,26.93,26.98,120758.0,21.7951,21.8437,21.787,21.8275,120758.0
2016-01-28 13:35:00,26.97,27.0,26.97,26.99,162684.0,21.8194,21.8437,21.8194,21.8356,162684.0
2016-01-28 13:40:00,26.99,27.02,26.97,26.99,195132.0,21.8356,21.8599,21.8194,21.8356,195132.0
2016-01-28 13:45:00,26.99,27.0,26.93,26.95,166944.0,21.8356,21.8437,21.787,21.8032,166944.0
2016-01-28 13:50:00,26.95,26.95,26.9,26.92,178828.0,21.8032,21.8032,21.7628,21.779,178828.0
2016-01-28 13:55:00,26.92,26.95,26.85,26.87,234146.0,21.779,21.8032,21.7223,21.7385,234146.0
2016-01-28 14:00:00,26.86,27.0,26.86,27.0,226120.0,21.7304,21.8437,21.7304,21.8437,226120.0
2016-01-28 14:05:00,26.99,27.06,26.98,27.05,276936.0,21.8356,21.8922,21.8275,21.8841,276936.0
2016-01-28 14:10:00,27.05,27.05,27.0,27.02,169672.0,21.8841,21.8841,21.8437,21.8599,169672.0
2016-01-28 14:15:00,27.02,27.05,27.0,27.01,161908.0,21.8599,21.8841,21.8437,21.8518,161908.0
2016-01-28 14:20:00,27.02,27.04,27.0,27.01,220842.0,21.8599,21.876,21.8437,21.8518,220842.0
2016-01-28 14:25:00,27.0,27.03,26.99,27.02,291552.0,21.8437,21.8679,21.8356,21.8599,291552.0
2016-01-28 14:30:00,27.03,27.06,27.0,27.0,217196.0,21.8679,21.8922,21.8437,21.8437,217196.0
2016-01-28 14:35:00,27.01,27.03,26.99,27.02,816212.0,21.8518,21.8679,21.8356,21.8599,816212.0
2016-01-28 14:40:00,27.02,27.04,27.0,27.0,649310.0,21.8599,21.876,21.8437,21.8437,649310.0
2016-01-28 14:45:00,27.0,27.03,27.0,27.03,303344.0,21.8437,21.8679,21.8437,21.8679,303344.0
2016-01-28 14:50:00,27.03,27.04,27.0,27.02,438486.0,21.8679,21.876,21.8437,21.8599,438486.0
2016-01-28 14:55:00,27.03,27.04,27.0,27.03,387986.0,21.8679,21.876,21.8437,21.8679,387986.0
2016-01-28 15:00:00,27.03,27.07,27.02,27.03,332068.0,21.8679,21.9003,21.8599,21.8679,332068.0
2016-01-28 15:05:00,27.02,27.06,27.01,27.03,395304.0,21.8599,21.8922,21.8518,21.8679,395304.0
2016-01-28 15:10:00,27.03,27.1,27.02,27.08,265876.0,21.8679,21.9246,21.8599,21.9084,265876.0
2016-01-28 15:15:00,27.08,27.09,27.05,27.06,222622.0,21.9084,21.9165,21.8841,21.8922,222622.0
2016-01-28 15:20:00,27.06,27.07,27.03,27.04,225164.0,21.8922,21.9003,21.8679,21.876,225164.0
2016-01-28 15:25:00,27.04,27.07,27.02,27.03,316200.0,21.876,21.9003,21.8599,21.8679,316200.0
2016-01-28 15:30:00,27.03,27.07,27.02,27.07,294828.0,21.8679,21.9003,21.8599,21.9003,294828.0
2016-01-28 15:35:00,27.07,27.13,27.07,27.09,330514.0,21.9003,21.9489,21.9003,21.9165,330514.0
2016-01-28 15:40:00,27.09,27.11,27.03,27.04,404198.0,21.9165,21.9327,21.8679,21.876,404198.0
2016-01-28 15:45:00,27.05,27.11,27.03,27.11,345028.0,21.8841,21.9327,21.8679,21.9327,345028.0
2016-01-28 15:50:00,27.11,27.11,27.07,27.08,670048.0,21.9327,21.9327,21.9003,21.9084,670048.0
2016-01-28 15:55:00,27.08,27.1,27.06,27.06,990844.0,21.9084,21.9246,21.8922,21.8922,990844.0
2016-01-29 09:30:00,27.37,27.56,27.26,27.43,970296.0,22.143,22.2967,22.054,22.1916,970296.0
2016-01-29 09:35:00,27.43,27.49,27.38,27.4,388190.0,22.1916,22.2401,22.1511,22.1673,388190.0
2016-01-29 09:40:00,27.4,27.57,27.4,27.5,325824.0,22.1673,22.3048,22.1673,22.2482,325824.0
2016-01-29 09:45:00,27.52,27.59,27.5,27.54,787820.0,22.2644,22.321,22.2482,22.2806,787820.0
2016-01-29 09:50:00,27.54,27.59,27.5,27.5,518412.0,22.2806,22.321,22.2482,22.2482,518412.0
2016-01-29 09:55:00,27.5,27.54,27.5,27.53,248876.0,22.2482,22.2806,22.2482,22.2725,248876.0
2016-01-29 10:00:00,27.52,27.54,27.45,27.54,611384.0,22.2644,22.2806,22.2077,22.2806,611384.0
2016-01-29 10:05:00,27.54,27.6,27.53,27.59,250350.0,22.2806,22.3291,22.2725,22.321,250350.0
2016-01-29 10:10:00,27.59,27.61,27.54,27.54,238638.0,22.321,22.3372,22.2806,22.2806,238638.0
2016-01-29 10:15:00,27.54,27.57,27.52,27.52,511786.0,22.2806,22.3048,22.2644,22.2644,511786.0
2016-01-29 10:20:00,27.53,27.61,27.52,27.61,193908.0,22.2725,22.3372,22.2644,22.3372,193908.0
2016-01-29 10:25:00,27.61,27.61,27.56,27.57,585542.0,22.3372,22.3372,22.2967,22.3048,585542.0
2016-01-29 10:30:00,27.57,27.61,27.57,27.6,187806.0,22.3048,22.3372,22.3048,22.3291,187806.0
2016-01-29 10:35:00,27.6,27.61,27.58,27.6,409930.0,22.3291,22.3372,22.3129,22.3291,409930.0
2016-01-29 10:40:00,27.6,27.64,27.59,27.61,218786.0,22.3291,22.3615,22.321,22.3372,218786.0
2016-01-29 10:45:00,27.61,27.62,27.56,27.59,214646.0,22.3372,22.3453,22.2967,22.321,214646.0
2016-01-29 10:50:00,27.59,27.61,27.55,27.56,309210.0,22.321,22.3372,22.2886,22.2967,309210.0
2016-01-29 10:55:00,27.56,27.57,27.52,27.53,395368.0,22.2967,22.3048,22.2644,22.2725,395368.0
2016-01-29 11:00:00,27.53,27.56,27.52,27.55,393158.0,22.2725,22.2967,22.2644,22.2886,393158.0
2016-01-29 11:05:00,27.55,27.57,27.52,27.52,289662.0,22.2886,22.3048,22.2644,22.2644,289662.0
2016-01-29 11:10:00,27.53,27.55,27.52,27.55,236774.0,22.2725,22.2886,22.2644,22.2886,236774.0
2016-01-29 11:15:00,27.55,27.56,27.49,27.54,214370.0,22.2886,22.2967,22.2401,22.2806,214370.0
2016-01-29 11:20:00,27.54,27.56,27.51,27.55,218062.0,22.2806,22.2967,22.2563,22.2886,218062.0
2016-01-29 11:25:00,27.55,27.55,27.46,27.46,255534.0,22.2886,22.2886,22.2158,22.2158,255534.0
2016-01-29 11:30:00,27.46,27.57,27.46,27.56,195192.0,22.2158,22.3048,22.2158,22.2967,195192.0
2016-01-29 11:35:00,27.55,27.56,27.49,27.5,262070.0,22.2886,22.2967,22.2401,22.2482,262070.0
2016-01-29 11:40:00,27.5,27.52,27.43,27.52,243210.0,22.2482,22.2644,22.1916,22.2644,243210.0
2016-01-29 11:45:00,27.53,27.55,27.5,27.52,178134.0,22.2725,22.2886,22.2482,22.2644,178134.0
2016-01-29 11:50:00,27.52,27.61,27.52,27.59,318010.0,22.2644,22.3372,22.2644,22.321,318010.0
2016-01-29 11:55:00,27.59,27.61,27.57,27.59,240828.0,22.321,22.3372,22.3048,22.321,240828.0
2016-01-29 12:00:00,27.59,27.6,27.56,27.59,178998.0,22.321,22.3291,22.2967,22.321,178998.0
2016-01-29 12:05:00,27.59,27.6,27.55,27.58,249836.0,22.321,22.3291,22.2886,22.3129,249836.0
2016-01-29 12:10:00,27.59,27.62,27.56,27.62,161702.0,22.321,22.3453,22.2967,22.3453,161702.0
2016-01-29 12:15:00,27.61,27.63,27.61,27.63,191216.0,22.3372,22.3534,22.3372,22.3534,191216.0
2016-01-29 12:20:00,27.63,27.64,27.61,27.64,161122.0,22.3534,22.3615,22.3372,22.3615,161122.0
2016-01-29 12:25:00,27.64,27.65,27.63,27.64,168822.0,22.3615,22.3695,22.3534,22.3615,168822.0
2016-01-29 12:30:00,27.64,27.65,27.63,27.64,1029630.0,22.3615,22.3695,22.3534,22.3615,1029630.0
2016-01-29 12:35:00,27.64,27.66,27.63,27.64,188778.0,22.3615,22.3776,22.3534,22.3615,188778.0
2016-01-29 12:40:00,27.65,27.67,27.63,27.64,289230.0,22.3695,22.3857,22.3534,22.3615,289230.0
2016-01-29 12:45:00,27.64,27.66,27.63,27.64,218094.0,22.3615,22.3776,22.3534,22.3615,218094.0
2016-01-29 12:50:00,27.64,27.66,27.63,27.65,1228010.0,22.3615,22.3776,22.3534,22.3695,1228010.0
2016-01-29 12:55:00,27.65,27.66,27.63,27.65,176670.0,22.3695,22.3776,22.3534,22.3695,176670.0
2016-01-29 13:00:00,27.65,27.65,27.62,27.64,121198.0,22.3695,22.3695,22.3453,22.3615,121198.0
2016-01-29 13:05:00,27.63,27.64,27.61,27.64,119424.0,22.3534,22.3615,22.3372,22.3615,119424.0
2016-01-29 13:10:00,27.64,27.65,27.64,27.64,143056.0,22.3615,22.3695,22.3615,22.3615,143056.0
2016-01-29 13:15:00,27.64,27.66,27.63,27.65,277794.0,22.3615,22.3776,22.3534,22.3695,277794.0
2016-01-29 13:20:00,27.65,27.7,27.65,27.67,218104.0,22.3695,22.41,22.3695,22.3857,218104.0
2016-01-29 13:25:00,27.67,27.67,27.62,27.63,147058.0,22.3857,22.3857,22.3453,22.3534,147058.0
2016-01-29 13:30:00,27.64,27.66,27.63,27.65,162190.0,22.3615,22.3776,22.3534,22.3695,162190.0
2016-01-29 13:35:00,27.65,27.7,27.65,27.68,223990.0,22.3695,22.41,22.3695,22.3938,223990.0
2016-01-29 13:40:00,27.68,27.75,27.68,27.75,264880.0,22.3938,22.4504,22.3938,22.4504,264880.0
2016-01-29 13:45:00,27.75,27.76,27.72,27.73,273182.0,22.4504,22.4585,22.4262,22.4343,273182.0
2016-01-29 13:50:00,27.73,27.74,27.7,27.73,127810.0,22.4343,22.4424,22.41,22.4343,127810.0
2016-01-29 13:55:00,27.73,27.77,27.72,27.75,144880.0,22.4343,22.4666,22.4262,22.4504,144880.0
2016-01-29 14:00:00,27.75,27.75,27.67,27.74,400948.0,22.4504,22.4504,22.3857,22.4424,400948.0
2016-01-29 14:05:00,27.74,27.76,27.72,27.75,207888.0,22.4424,22.4585,22.4262,22.4504,207888.0
2016-01-29 14:10:00,27.75,27.77,27.68,27.68,282144.0,22.4504,22.4666,22.3938,22.3938,282144.0
2016-01-29 14:15:00,27.68,27.75,27.68,27.74,130238.0,22.3938,22.4504,22.3938,22.4424,130238.0
2016-01-29 14:20:00,27.74,27.78,27.73,27.77,235950.0,22.4424,22.4747,22.4343,22.4666,235950.0
2016-01-29 14:25:00,27.77,27.8,27.77,27.78,541470.0,22.4666,22.4909,22.4666,22.4747,541470.0
2016-01-29 14:30:00,27.78,27.81,27.75,27.81,215552.0,22.4747,22.499,22.4504,22.499,215552.0
2016-01-29 14:35:00,27.81,27.84,27.79,27.8,156594.0,22.499,22.5233,22.4828,22.4909,156594.0
2016-01-29 14:40:00,27.8,27.82,27.78,27.78,218196.0,22.4909,22.5071,22.4747,22.4747,218196.0
2016-01-29 14:45:00,27.78,27.79,27.75,27.75,212080.0,22.4747,22.4828,22.4504,22.4504,212080.0
2016-01-29 14:50:00,27.75,27.77,27.73,27.75,166766.0,22.4504,22.4666,22.4343,22.4504,166766.0
2016-01-29 14:55:00,27.75,27.75,27.7,27.72,205054.0,22.4504,22.4504,22.41,22.4262,205054.0
2016-01-29 15:00:00,27.73,27.74,27.67,27.68,309436.0,22.4343,22.4424,22.3857,22.3938,309436.0
2016-01-29 15:05:00,27.68,27.68,27.66,27.68,427250.0,22.3938,22.3938,22.3776,22.3938,427250.0
2016-01-29 15:10:00,27.68,27.73,27.68,27.7,213738.0,22.3938,22.4343,22.3938,22.41,213738.0
2016-01-29 15:15:00,27.7,27.7,27.66,27.68,282814.0,22.41,22.41,22.3776,22.3938,282814.0
2016-01-29 15:20:00,27.68,27.71,27.68,27.71,244860.0,22.3938,22.4181,22.3938,22.4181,244860.0
2016-01-29 15:25:00,27.71,27.75,27.7,27.73,308382.0,22.4181,22.4504,22.41,22.4343,308382.0
2016-01-29 15:30:00,27.73,27.74,27.69,27.7,335284.0,22.4343,22.4424,22.4019,22.41,335284.0
2016-01-29 15:35:00,27.7,27.74,27.7,27.71,301578.0,22.41,22.4424,22.41,22.4181,301578.0
2016-01-29 15:40:00,27.7,27.74,27.7,27.73,323170.0,22.41,22.4424,22.41,22.4343,323170.0
2016-01-29 15:45:00,27.73,27.76,27.72,27.76,735420.0,22.4343,22.4585,22.4262,22.4585,735420.0
2016-01-29 15:50:00,27.75,27.93,27.75,27.83,2185050.0,22.4504,22.5961,22.4504,22.5152,2185050.0
2016-01-29 15:55:00,27.83,27.84,27.72,27.8,2870284.0,22.5152,22.5233,22.4262,22.4909,2870284.0
2016-02-01 09:30:00,27.54,27.77,27.53,27.67,526734.0,22.2806,22.4666,22.2725,22.3857,526734.0
2016-02-01 09:35:00,27.67,27.77,27.56,27.68,381996.0,22.3857,22.4666,22.2967,22.3938,381996.0
2016-02-01 09:40:00,27.68,27.73,27.56,27.67,304846.0,22.3938,22.4343,22.2967,22.3857,304846.0
2016-02-01 09:45:00,27.66,27.67,27.61,27.61,359220.0,22.3776,22.3857,22.3372,22.3372,359220.0
2016-02-01 09:50:00,27.61,27.65,27.6,27.61,334056.0,22.3372,22.3695,22.3291,22.3372,334056.0
2016-02-01 09:55:00,27.61,27.64,27.59,27.63,297812.0,22.3372,22.3615,22.321,22.3534,297812.0
2016-02-01 10:00:00,27.63,27.64,27.49,27.5,382034.0,22.3534,22.3615,22.2401,22.2482,382034.0
2016-02-01 10:05:00,27.5,27.59,27.5,27.57,310532.0,22.2482,22.321,22.2482,22.3048,310532.0
2016-02-01 10:10:00,27.58,27.72,27.57,27.67,241520.0,22.3129,22.4262,22.3048,22.3857,241520.0
2016-02-01 10:15:00,27.67,27.78,27.65,27.7,352780.0,22.3857,22.4747,22.3695,22.41,352780.0
2016-02-01 10:20:00,27.7,27.75,27.68,27.69,151000.0,22.41,22.4504,22.3938,22.4019,151000.0
2016-02-01 10:25:00,27.7,27.75,27.66,27.71,223162.0,22.41,22.4504,22.3776,22.4181,223162.0
2016-02-01 10:30:00,27.71,27.72,27.67,27.68,221176.0,22.4181,22.4262,22.3857,22.3938,221176.0
2016-02-01 10:35:00,27.68,27.74,27.68,27.7,134150.0,22.3938,22.4424,22.3938,22.41,134150.0
2016-02-01 10:40:00,27.71,27.8,27.71,27.79,165372.0,22.4181,22.4909,22.4181,22.4828,165372.0
2016-02-01 10:45:00,27.8,27.81,27.75,27.79,185498.0,22.4909,22.499,22.4504,22.4828,185498.0
2016-02-01 10:50:00,27.79,27.79,27.73,27.77,272714.0,22.4828,22.4828,22.4343,22.4666,272714.0
2016-02-01 10:55:00,27.77,27.83,27.76,27.81,126222.0,22.4666,22.5152,22.4585,22.499,126222.0
2016-02-01 11:00:00,27.81,27.81,27.72,27.72,161012.0,22.499,22.499,22.4262,22.4262,161012.0
2016-02-01 11:05:00,27.72,27.76,27.71,27.74,151384.0,22.4262,22.4585,22.4181,22.4424,151384.0
2016-02-01 11:10:00,27.73,27.78,27.72,27.77,103864.0,22.4343,22.4747,22.4262,22.4666,103864.0
2016-02-01 11:15:00,27.77,27.79,27.7,27.71,184120.0,22.4666,22.4828,22.41,22.4181,184120.0
2016-02-01 11:20:00,27.7,27.72,27.69,27.7,118624.0,22.41,22.4262,22.4019,22.41,118624.0
2016-02-01 11:25:00,27.71,27.77,27.7,27.76,144572.0,22.4181,22.4666,22.41,22.4585,144572.0
2016-02-01 11:30:00,27.77,27.79,27.76,27.79,115570.0,22.4666,22.4828,22.4585,22.4828,115570.0
2016-02-01 11:35:00,27.79,27.82,27.79,27.81,124134.0,22.4828,22.5071,22.4828,22.499,124134.0
2016-02-01 11:40:00,27.81,27.81,27.77,27.79,175912.0,22.499,22.499,22.4666,22.4828,175912.0
2016-02-01 11:45:00,27.78,27.79,27.75,27.76,148800.0,22.4747,22.4828,22.4504,22.4585,148800.0
2016-02-01 11:50:00,27.77,27.8,27.75,27.79,160042.0,22.4666,22.4909,22.4504,22.4828,160042.0
2016-02-01 11:55:00,27.8,27.81,27.76,27.78,133820.0,22.4909,22.499,22.4585,22.4747,133820.0
2016-02-01 12:00:00,27.78,27.79,27.74,27.74,128172.0,22.4747,22.4828,22.4424,22.4424,128172.0
2016-02-01 12:05:00,27.74,27.75,27.7,27.73,139970.0,22.4424,22.4504,22.41,22.4343,139970.0
2016-02-01 12:10:00,27.73,27.75,27.72,27.74,104820.0,22.4343,22.4504,22.4262,22.4424,104820.0
2016-02-01 12:15:00,27.74,27.75,27.71,27.74,117918.0,22.4424,22.4504,22.4181,22.4424,117918.0
2016-02-01 12:20:00,27.74,27.74,27.68,27.7,109734.0,22.4424,22.4424,22.3938,22.41,109734.0
2016-02-01 12:25:00,27.7,27.73,27.68,27.7,135058.0,22.41,22.4343,22.3938,22.41,135058.0
2016-02-01 12:30:00,27.7,27.72,27.69,27.71,87902.0,22.41,22.4262,22.4019,22.4181,87902.0
2016-02-01 12:35:00,27.71,27.71,27.68,27.69,76544.0,22.4181,22.4181,22.3938,22.4019,76544.0
2016-02-01 12:40:00,27.68,27.73,27.68,27.72,73752.0,22.3938,22.4343,22.3938,22.4262,73752.0
2016-02-01 12:45:00,27.72,27.75,27.7,27.74,91176.0,22.4262,22.4504,22.41,22.4424,91176.0
2016-02-01 12:50:00,27.74,27.74,27.7,27.7,101502.0,22.4424,22.4424,22.41,22.41,101502.0
2016-02-01 12:55:00,27.7,27.73,27.69,27.73,74360.0,22.41,22.4343,22.4019,22.4343,74360.0
2016-02-01 13:00:00,27.73,27.8,27.72,27.8,113382.0,22.4343,22.4909,22.4262,22.4909,113382.0
2016-02-01 13:05:00,27.8,27.82,27.79,27.8,151570.0,22.4909,22.5071,22.4828,22.4909,151570.0
2016-02-01 13:10:00,27.8,27.81,27.73,27.75,120024.0,22.4909,22.499,22.4343,22.4504,120024.0
2016-02-01 13:15:00,27.75,27.77,27.73,27.75,78346.0,22.4504,22.4666,22.4343,22.4504,78346.0
2016-02-01 13:20:00,27.75,27.79,27.75,27.78,85504.0,22.4504,22.4828,22.4504,22.4747,85504.0
2016-02-01 13:25:00,27.78,27.82,27.77,27.78,101956.0,22.4747,22.5071,22.4666,22.4747,101956.0
2016-02-01 13:30:00,27.78,27.79,27.75,27.76,93968.0,22.4747,22.4828,22.4504,22.4585,93968.0
2016-02-01 13:35:00,27.77,27.8,27.76,27.78,99306.0,22.4666,22.4909,22.4585,22.4747,99306.0
2016-02-01 13:40:00,27.78,27.81,27.75,27.75,118390.0,22.4747,22.499,22.4504,22.4504,118390.0
2016-02-01 13:45:00,27.75,27.82,27.75,27.8,133092.0,22.4504,22.5071,22.4504,22.4909,133092.0
2016-02-01 13:50:00,27.8,27.8,27.75,27.75,90950.0,22.4909,22.4909,22.4504,22.4504,90950.0
2016-02-01 13:55:00,27.75,27.82,27.75,27.81,97090.0,22.4504,22.5071,22.4504,22.499,97090.0
2016-02-01 14:00:00,27.81,27.85,27.81,27.83,116216.0,22.499,22.5314,22.499,22.5152,116216.0
2016-02-01 14:05:00,27.83,27.84,27.81,27.81,152880.0,22.5152,22.5233,22.499,22.499,152880.0
2016-02-01 14:10:00,27.81,27.84,27.8,27.83,177234.0,22.499,22.5233,22.4909,22.5152,177234.0
2016-02-01 14:15:00,27.83,27.88,27.83,27.85,78982.0,22.5152,22.5556,22.5152,22.5314,78982.0
2016-02-01 14:20:00,27.85,27.88,27.83,27.86,232622.0,22.5314,22.5556,22.5152,22.5394,232622.0
2016-02-01 14:25:00,27.86,27.91,27.85,27.9,183046.0,22.5394,22.5799,22.5314,22.5718,183046.0
2016-02-01 14:30:00,27.91,27.93,27.9,27.92,178994.0,22.5799,22.5961,22.5718,22.588,178994.0
2016-02-01 14:35:00,27.92,27.95,27.9,27.93,222472.0,22.588,22.6123,22.5718,22.5961,222472.0
2016-02-01 14:40:00,27.93,27.98,27.93,27.96,152142.0,22.5961,22.6365,22.5961,22.6203,152142.0
2016-02-01 14:45:00,27.96,27.96,27.93,27.96,214448.0,22.6203,22.6203,22.5961,22.6203,214448.0
2016-02-01 14:50:00,27.96,27.97,27.92,27.93,190256.0,22.6203,22.6284,22.588,22.5961,190256.0
2016-02-01 14:55:00,27.93,27.98,27.92,27.97,189258.0,22.5961,22.6365,22.588,22.6284,189258.0
2016-02-01 15:00:00,27.97,27.98,27.93,27.93,221624.0,22.6284,22.6365,22.5961,22.5961,221624.0
2016-02-01 15:05:00,27.93,27.95,27.92,27.93,137802.0,22.5961,22.6123,22.588,22.5961,137802.0
2016-02-01 15:10:00,27.93,27.93,27.89,27.93,202638.0,22.5961,22.5961,22.5637,22.5961,202638.0
2016-02-01 15:15:00,27.93,27.99,27.89,27.98,521776.0,22.5961,22.6446,22.5637,22.6365,521776.0
2016-02-01 15:20:00,27.98,28.04,27.97,28.03,331276.0,22.6365,22.6851,22.6284,22.677,331276.0
2016-02-01 15:25:00,28.03,28.06,28.0,28.05,306126.0,22.677,22.7012,22.6527,22.6932,306126.0
2016-02-01 15:30:00,28.05,28.06,28.02,28.05,285882.0,22.6932,22.7012,22.6689,22.6932,285882.0
2016-02-01 15:35:00,28.05,28.07,27.99,28.0,397488.0,22.6932,22.7093,22.6446,22.6527,397488.0
2016-02-01 15:40:00,28.0,28.04,28.0,28.03,263894.0,22.6527,22.6851,22.6527,22.677,263894.0
2016-02-01 15:45:00,28.03,28.03,27.95,27.95,261092.0,22.677,22.677,22.6123,22.6123,261092.0
2016-02-01 15:50:00,27.96,27.98,27.91,27.92,656550.0,22.6203,22.6365,22.5799,22.588,656550.0
2016-02-01 15:55:00,27.92,27.94,27.89,27.9,674848.0,22.588,22.6042,22.5637,22.5718,674848.0
2016-02-02 09:30:00,27.45,27.61,27.45,27.57,736532.0,22.2077,22.3372,22.2077,22.3048,736532.0
2016-02-02 09:35:00,27.57,27.59,27.43,27.47,626408.0,22.3048,22.321,22.1916,22.2239,626408.0
2016-02-02 09:40:00,27.47,27.5,27.43,27.44,401302.0,22.2239,22.2482,22.1916,22.1996,401302.0
2016-02-02 09:45:00,27.44,27.5,27.43,27.44,547872.0,22.1996,22.2482,22.1916,22.1996,547872.0
2016-02-02 09:50:00,27.43,27.48,27.43,27.48,418862.0,22.1916,22.232,22.1916,22.232,418862.0
2016-02-02 09:55:00,27.48,27.54,27.47,27.52,239348.0,22.232,22.2806,22.2239,22.2644,239348.0
2016-02-02 10:00:00,27.51,27.59,27.5,27.57,276794.0,22.2563,22.321,22.2482,22.3048,276794.0
2016-02-02 10:05:00,27.57,27.75,27.55,27.74,352484.0,22.3048,22.4504,22.2886,22.4424,352484.0
2016-02-02 10:10:00,27.74,27.75,27.64,27.64,279384.0,22.4424,22.4504,22.3615,22.3615,279384.0
2016-02-02 10:15:00,27.63,27.68,27.61,27.65,276680.0,22.3534,22.3938,22.3372,22.3695,276680.0
2016-02-02 10:20:00,27.65,27.67,27.56,27.57,291866.0,22.3695,22.3857,22.2967,22.3048,291866.0
2016-02-02 10:25:00,27.56,27.66,27.55,27.65,213146.0,22.2967,22.3776,22.2886,22.3695,213146.0
2016-02-02 10:30:00,27.65,27.69,27.63,27.63,277096.0,22.3695,22.4019,22.3534,22.3534,277096.0
2016-02-02 10:35:00,27.62,27.65,27.58,27.63,155492.0,22.3453,22.3695,22.3129,22.3534,155492.0
2016-02-02 10:40:00,27.63,27.7,27.61,27.69,139344.0,22.3534,22.41,22.3372,22.4019,139344.0
2016-02-02 10:45:00,27.69,27.7,27.6,27.61,146306.0,22.4019,22.41,22.3291,22.3372,146306.0
2016-02-02 10:50:00,27.61,27.64,27.58,27.59,105024.0,22.3372,22.3615,22.3129,22.321,105024.0
2016-02-02 10:55:00,27.6,27.66,27.6,27.65,114272.0,22.3291,22.3776,22.3291,22.3695,114272.0
2016-02-02 11:00:00,27.65,27.65,27.62,27.63,168470.0,22.3695,22.3695,22.3453,22.3534,168470.0
2016-02-02 11:05:00,27.63,27.68,27.62,27.66,265736.0,22.3534,22.3938,22.3453,22.3776,265736.0
2016-02-02 11:10:00,27.65,27.7,27.65,27.7,183434.0,22.3695,22.41,22.3695,22.41,183434.0
2016-02-02 11:15:00,27.7,27.74,27.69,27.7,212694.0,22.41,22.4424,22.4019,22.41,212694.0
2016-02-02 11:20:00,27.7,27.77,27.7,27.77,172792.0,22.41,22.4666,22.41,22.4666,172792.0
2016-02-02 11:25:00,27.77,27.81,27.73,27.78,523256.0,22.4666,22.499,22.4343,22.4747,523256.0
2016-02-02 11:30:00,27.78,27.78,27.75,27.75,152052.0,22.4747,22.4747,22.4504,22.4504,152052.0
2016-02-02 11:35:00,27.75,27.78,27.75,27.75,136866.0,22.4504,22.4747,22.4504,22.4504,136866.0
2016-02-02 11:40:00,27.75,27.75,27.67,27.67,149142.0,22.4504,22.4504,22.3857,22.3857,149142.0
2016-02-02 11:45:00,27.68,27.68,27.63,27.63,156482.0,22.3938,22.3938,22.3534,22.3534,156482.0
2016-02-02 11:50:00,27.63,27.67,27.61,27.66,194498.0,22.3534,22.3857,22.3372,22.3776,194498.0
2016-02-02 11:55:00,27.66,27.67,27.59,27.61,163162.0,22.3776,22.3857,22.321,22.3372,163162.0
2016-02-02 12:00:00,27.61,27.63,27.56,27.56,202732.0,22.3372,22.3534,22.2967,22.2967,202732.0
2016-02-02 12:05:00,27.57,27.58,27.53,27.56,122292.0,22.3048,22.3129,22.2725,22.2967,122292.0
2016-02-02 12:10:00,27.57,27.57,27.49,27.5,121866.0,22.3048,22.3048,22.2401,22.2482,121866.0
2016-02-02 12:15:00,27.5,27.5,27.43,27.46,206178.0,22.2482,22.2482,22.1916,22.2158,206178.0
2016-02-02 12:20:00,27.46,27.49,27.46,27.47,194682.0,22.2158,22.2401,22.2158,22.2239,194682.0
2016-02-02 12:25:00,27.47,27.47,27.43,27.46,116092.0,22.2239,22.2239,22.1916,22.2158,116092.0
2016-02-02 12:30:00,27.46,27.47,27.42,27.45,208832.0,22.2158,22.2239,22.1835,22.2077,208832.0
2016-02-02 12:35:00,27.45,27.5,27.43,27.5,169940.0,22.2077,22.2482,22.1916,22.2482,169940.0
2016-02-02 12:40:00,27.5,27.53,27.49,27.53,311844.0,22.2482,22.2725,22.2401,22.2725,311844.0
2016-02-02 12:45:00,27.53,27.57,27.52,27.57,361602.0,22.2725,22.3048,22.2644,22.3048,361602.0
2016-02-02 12:50:00,27.56,27.61,27.56,27.6,255536.0,22.2967,22.3372,22.2967,22.3291,255536.0
2016-02-02 12:55:00,27.6,27.61,27.59,27.6,482254.0,22.3291,22.3372,22.321,22.3291,482254.0
2016-02-02 13:00:00,27.6,27.62,27.59,27.61,164808.0,22.3291,22.3453,22.321,22.3372,164808.0
2016-02-02 13:05:00,27.61,27.64,27.61,27.61,348912.0,22.3372,22.3615,22.3372,22.3372,348912.0
2016-02-02 13:10:00,27.61,27.63,27.6,27.6,195570.0,22.3372,22.3534,22.3291,22.3291,195570.0
2016-02-02 13:15:00,27.6,27.61,27.58,27.61,290828.0,22.3291,22.3372,22.3129,22.3372,290828.0
2016-02-02 13:20:00,27.61,27.61,27.54,27.56,103922.0,22.3372,22.3372,22.2806,22.2967,103922.0
2016-02-02 13:25:00,27.56,27.61,27.56,27.6,67728.0,22.2967,22.3372,22.2967,22.3291,67728.0
2016-02-02 13:30:00,27.6,27.64,27.57,27.64,161658.0,22.3291,22.3615,22.3048,22.3615,161658.0
2016-02-02 13:35:00,27.64,27.64,27.58,27.58,477982.0,22.3615,22.3615,22.3129,22.3129,477982.0
2016-02-02 13:40:00,27.58,27.59,27.56,27.58,142148.0,22.3129,22.321,22.2967,22.3129,142148.0
2016-02-02 13:45:00,27.58,27.59,27.54,27.55,330044.0,22.3129,22.321,22.2806,22.2886,330044.0
2016-02-02 13:50:00,27.55,27.55,27.5,27.51,139946.0,22.2886,22.2886,22.2482,22.2563,139946.0
2016-02-02 13:55:00,27.52,27.53,27.48,27.49,131588.0,22.2644,22.2725,22.232,22.2401,131588.0
2016-02-02 14:00:00,27.49,27.5,27.45,27.46,191096.0,22.2401,22.2482,22.2077,22.2158,191096.0
2016-02-02 14:05:00,27.46,27.48,27.43,27.47,181604.0,22.2158,22.232,22.1916,22.2239,181604.0
2016-02-02 14:10:00,27.47,27.5,27.45,27.49,894968.0,22.2239,22.2482,22.2077,22.2401,894968.0
2016-02-02 14:15:00,27.48,27.6,27.48,27.58,663766.0,22.232,22.3291,22.232,22.3129,663766.0
2016-02-02 14:20:00,27.58,27.59,27.5,27.54,299656.0,22.3129,22.321,22.2482,22.2806,299656.0
2016-02-02 14:25:00,27.54,27.58,27.52,27.56,310528.0,22.2806,22.3129,22.2644,22.2967,310528.0
2016-02-02 14:30:00,27.56,27.61,27.55,27.61,269700.0,22.2967,22.3372,22.2886,22.3372,269700.0
2016-02-02 14:35:00,27.61,27.64,27.58,27.62,250776.0,22.3372,22.3615,22.3129,22.3453,250776.0
2016-02-02 14:40:00,27.62,27.63,27.59,27.6,253140.0,22.3453,22.3534,22.321,22.3291,253140.0
2016-02-02 14:45:00,27.6,27.61,27.58,27.61,446312.0,22.3291,22.3372,22.3129,22.3372,446312.0
2016-02-02 14:50:00,27.61,27.62,27.52,27.52,235466.0,22.3372,22.3453,22.2644,22.2644,235466.0
2016-02-02 14:55:00,27.52,27.56,27.45,27.45,320120.0,22.2644,22.2967,22.2077,22.2077,320120.0
2016-02-02 15:00:00,27.45,27.48,27.41,27.42,197374.0,22.2077,22.232,22.1754,22.1835,197374.0
2016-02-02 15:05:00,27.42,27.43,27.36,27.37,271166.0,22.1835,22.1916,22.1349,22.143,271166.0
2016-02-02 15:10:00,27.37,27.4,27.33,27.36,228890.0,22.143,22.1673,22.1107,22.1349,228890.0
2016-02-02 15:15:00,27.37,27.42,27.36,27.4,370044.0,22.143,22.1835,22.1349,22.1673,370044.0
2016-02-02 15:20:00,27.4,27.41,27.36,27.4,498678.0,22.1673,22.1754,22.1349,22.1673,498678.0
2016-02-02 15:25:00,27.39,27.43,27.34,27.43,517144.0,22.1592,22.1916,22.1187,22.1916,517144.0
2016-02-02 15:30:00,27.43,27.5,27.43,27.49,871040.0,22.1916,22.2482,22.1916,22.2401,871040.0
2016-02-02 15:35:00,27.49,27.52,27.45,27.46,615660.0,22.2401,22.2644,22.2077,22.2158,615660.0
2016-02-02 15:40:00,27.46,27.46,27.36,27.36,682754.0,22.2158,22.2158,22.1349,22.1349,682754.0
2016-02-02 15:45:00,27.36,27.39,27.31,27.38,922660.0,22.1349,22.1592,22.0945,22.1511,922660.0
2016-02-02 15:50:00,27.38,27.39,27.33,27.35,1204286.0,22.1511,22.1592,22.1107,22.1268,1204286.0
2016-02-02 15:55:00,27.35,27.36,27.19,27.28,2638446.0,22.1268,22.1349,21.9974,22.0702,2638446.0
2016-02-03 09:30:00,28.35,28.36,27.61,28.18,2925402.0,22.9359,22.944,22.3372,22.7983,2925402.0
2016-02-03 09:35:00,28.17,28.28,28.11,28.25,1484056.0,22.7902,22.8792,22.7417,22.855,1484056.0
2016-02-03 09:40:00,28.24,28.25,28.08,28.11,1949216.0,22.8469,22.855,22.7174,22.7417,1949216.0
2016-02-03 09:45:00,28.11,28.46,28.05,28.36,1347430.0,22.7417,23.0249,22.6932,22.944,1347430.0
2016-02-03 09:50:00,28.35,28.38,28.11,28.18,1098892.0,22.9359,22.9601,22.7417,22.7983,1098892.0
2016-02-03 09:55:00,28.18,28.2,28.04,28.08,1402306.0,22.7983,22.8145,22.6851,22.7174,1402306.0
2016-02-03 10:00:00,28.08,28.08,27.97,27.98,740634.0,22.7174,22.7174,22.6284,22.6365,740634.0
2016-02-03 10:05:00,27.98,28.04,27.92,27.94,583480.0,22.6365,22.6851,22.588,22.6042,583480.0
2016-02-03 10:10:00,27.93,27.99,27.89,27.94,439494.0,22.5961,22.6446,22.5637,22.6042,439494.0
2016-02-03 10:15:00,27.93,27.96,27.91,27.93,632550.0,22.5961,22.6203,22.5799,22.5961,632550.0
2016-02-03 10:20:00,27.93,27.93,27.83,27.86,584410.0,22.5961,22.5961,22.5152,22.5394,584410.0
2016-02-03 10:25:00,27.86,27.96,27.83,27.92,624458.0,22.5394,22.6203,22.5152,22.588,624458.0
2016-02-03 10:30:00,27.92,27.92,27.86,27.91,699266.0,22.588,22.588,22.5394,22.5799,699266.0
2016-02-03 10:35:00,27.91,27.96,27.87,27.89,720226.0,22.5799,22.6203,22.5475,22.5637,720226.0
2016-02-03 10:40:00,27.89,27.95,27.89,27.91,361342.0,22.5637,22.6123,22.5637,22.5799,361342.0
2016-02-03 10:45:00,27.91,28.02,27.89,27.98,746454.0,22.5799,22.6689,22.5637,22.6365,746454.0
2016-02-03 10:50:00,27.98,28.1,27.96,28.09,505278.0,22.6365,22.7336,22.6203,22.7255,505278.0
2016-02-03 10:55:00,28.09,28.15,28.07,28.15,590082.0,22.7255,22.7741,22.7093,22.7741,590082.0
2016-02-03 11:00:00,28.15,28.15,27.91,27.92,496732.0,22.7741,22.7741,22.5799,22.588,496732.0
2016-02-03 11:05:00,27.93,28.0,27.89,28.0,396770.0,22.5961,22.6527,22.5637,22.6527,396770.0
2016-02-03 11:10:00,28.0,28.11,27.94,28.11,501268.0,22.6527,22.7417,22.6042,22.7417,501268.0
2016-02-03 11:15:00,28.11,28.18,27.99,28.16,233644.0,22.7417,22.7983,22.6446,22.7821,233644.0
2016-02-03 11:20:00,28.17,28.27,28.16,28.22,494370.0,22.7902,22.8711,22.7821,22.8307,494370.0
2016-02-03 11:25:00,28.21,28.27,28.18,28.22,360634.0,22.8226,22.8711,22.7983,22.8307,360634.0
2016-02-03 11:30:00,28.22,28.25,28.16,28.19,663610.0,22.8307,22.855,22.7821,22.8064,663610.0
2016-02-03 11:35:00,28.19,28.3,28.13,28.29,413558.0,22.8064,22.8954,22.7579,22.8873,413558.0
2016-02-03 11:40:00,28.29,28.36,28.28,28.32,491740.0,22.8873,22.944,22.8792,22.9116,491740.0
2016-02-03 11:45:00,28.32,28.46,28.32,28.43,520572.0,22.9116,23.0249,22.9116,23.0006,520572.0
2016-02-03 11:50:00,28.43,28.44,28.28,28.31,449516.0,23.0006,23.0087,22.8792,22.9035,449516.0
2016-02-03 11:55:00,28.31,28.42,28.3,28.42,214046.0,22.9035,22.9925,22.8954,22.9925,214046.0
2016-02-03 12:00:00,28.42,28.5,28.41,28.5,361530.0,22.9925,23.0572,22.9844,23.0572,361530.0
2016-02-03 12:05:00,28.49,28.5,28.41,28.48,476906.0,23.0491,23.0572,22.9844,23.041,476906.0
2016-02-03 12:10:00,28.48,28.48,28.43,28.45,292094.0,23.041,23.041,23.0006,23.0168,292094.0
2016-02-03 12:15:00,28.46,28.54,28.45,28.51,853346.0,23.0249,23.0896,23.0168,23.0653,853346.0
2016-02-03 12:20:00,28.5,28.55,28.49,28.53,704684.0,23.0572,23.0977,23.0491,23.0815,704684.0
2016-02-03 12:25:00,28.53,28.54,28.45,28.47,745202.0,23.0815,23.0896,23.0168,23.0329,745202.0
2016-02-03 12:30:00,28.47,28.47,28.34,28.35,287562.0,23.0329,23.0329,22.9278,22.9359,287562.0
2016-02-03 12:35:00,28.35,28.42,28.34,28.36,240376.0,22.9359,22.9925,22.9278,22.944,240376.0
2016-02-03 12:40:00,28.36,28.41,28.34,28.36,243604.0,22.944,22.9844,22.9278,22.944,243604.0
2016-02-03 12:45:00,28.36,28.41,28.34,28.41,131636.0,22.944,22.9844,22.9278,22.9844,131636.0
2016-02-03 12:50:00,28.41,28.48,28.4,28.48,274998.0,22.9844,23.041,22.9763,23.041,274998.0
2016-02-03 12:55:00,28.48,28.48,28.42,28.47,520124.0,23.041,23.041,22.9925,23.0329,520124.0
2016-02-03 13:00:00,28.47,28.49,28.43,28.43,340450.0,23.0329,23.0491,23.0006,23.0006,340450.0
2016-02-03 13:05:00,28.43,28.48,28.42,28.42,237062.0,23.0006,23.041,22.9925,22.9925,237062.0
2016-02-03 13:10:00,28.42,28.45,28.34,28.35,185276.0,22.9925,23.0168,22.9278,22.9359,185276.0
2016-02-03 13:15:00,28.36,28.41,28.35,28.38,401882.0,22.944,22.9844,22.9359,22.9601,401882.0
2016-02-03 13:20:00,28.38,28.41,28.35,28.4,179100.0,22.9601,22.9844,22.9359,22.9763,179100.0
2016-02-03 13:25:00,28.4,28.41,28.36,28.36,368018.0,22.9763,22.9844,22.944,22.944,368018.0
2016-02-03 13:30:00,28.36,28.36,28.3,28.3,433542.0,22.944,22.944,22.8954,22.8954,433542.0
2016-02-03 13:35:00,28.3,28.34,28.27,28.29,353496.0,22.8954,22.9278,22.8711,22.8873,353496.0
2016-02-03 13:40:00,28.3,28.36,28.28,28.33,397580.0,22.8954,22.944,22.8792,22.9197,397580.0
2016-02-03 13:45:00,28.33,28.4,28.33,28.35,182472.0,22.9197,22.9763,22.9197,22.9359,182472.0
2016-02-03 13:50:00,28.36,28.4,28.35,28.39,259468.0,22.944,22.9763,22.9359,22.9682,259468.0
2016-02-03 13:55:00,28.38,28.39,28.33,28.34,396060.0,22.9601,22.9682,22.9197,22.9278,396060.0
2016-02-03 14:00:00,28.33,28.43,28.33,28.42,742506.0,22.9197,23.0006,22.9197,22.9925,742506.0
2016-02-03 14:05:00,28.42,28.47,28.36,28.38,232544.0,22.9925,23.0329,22.944,22.9601,232544.0
2016-02-03 14:10:00,28.38,28.48,28.37,28.45,318916.0,22.9601,23.041,22.952,23.0168,318916.0
2016-02-03 14:15:00,28.45,28.47,28.35,28.35,246812.0,23.0168,23.0329,22.9359,22.9359,246812.0
2016-02-03 14:20:00,28.35,28.61,28.34,28.61,432766.0,22.9359,23.1462,22.9278,23.1462,432766.0
2016-02-03 14:25:00,28.61,28.78,28.6,28.72,725484.0,23.1462,23.2837,23.1381,23.2352,725484.0
2016-02-03 14:30:00,28.71,28.73,28.55,28.59,555400.0,23.2271,23.2433,23.0977,23.13,555400.0
2016-02-03 14:35:00,28.59,28.63,28.48,28.52,520412.0,23.13,23.1624,23.041,23.0734,520412.0
2016-02-03 14:40:00,28.52,28.72,28.5,28.7,518024.0,23.0734,23.2352,23.0572,23.219,518024.0
2016-02-03 14:45:00,28.7,28.77,28.63,28.68,591054.0,23.219,23.2757,23.1624,23.2028,591054.0
2016-02-03 14:50:00,28.67,28.68,28.52,28.55,324444.0,23.1948,23.2028,23.0734,23.0977,324444.0
2016-02-03 14:55:00,28.55,28.77,28.55,28.76,395298.0,23.0977,23.2757,23.0977,23.2676,395298.0
2016-02-03 15:00:00,28.76,28.8,28.68,28.7,340900.0,23.2676,23.2999,23.2028,23.219,340900.0
2016-02-03 15:05:00,28.71,28.79,28.71,28.76,541554.0,23.2271,23.2918,23.2271,23.2676,541554.0
2016-02-03 15:10:00,28.77,28.83,28.75,28.81,532520.0,23.2757,23.3242,23.2595,23.308,532520.0
2016-02-03 15:15:00,28.81,28.82,28.73,28.81,372952.0,23.308,23.3161,23.2433,23.308,372952.0
2016-02-03 15:20:00,28.81,28.83,28.74,28.75,435528.0,23.308,23.3242,23.2514,23.2595,435528.0
2016-02-03 15:25:00,28.75,28.75,28.64,28.64,427100.0,23.2595,23.2595,23.1705,23.1705,427100.0
2016-02-03 15:30:00,28.64,28.73,28.64,28.72,390548.0,23.1705,23.2433,23.1705,23.2352,390548.0
2016-02-03 15:35:00,28.73,28.74,28.64,28.66,554804.0,23.2433,23.2514,23.1705,23.1867,554804.0
2016-02-03 15:40:00,28.66,28.83,28.64,28.82,656148.0,23.1867,23.3242,23.1705,23.3161,656148.0
2016-02-03 15:45:00,28.82,28.91,28.77,28.88,1086516.0,23.3161,23.3889,23.2757,23.3646,1086516.0
2016-02-03 15:50:00,28.88,28.98,28.88,28.96,1982862.0,23.3646,23.4455,23.3646,23.4294,1982862.0
2016-02-03 15:55:00,28.96,28.98,28.81,28.92,2548782.0,23.4294,23.4455,23.308,23.397,2548782.0
2016-02-04 09:30:00,28.98,29.73,28.86,29.67,1668666.0,23.4455,24.0523,23.3485,24.0038,1668666.0
2016-02-04 09:35:00,29.68,29.73,29.5,29.54,1479128.0,24.0119,24.0523,23.8662,23.8986,1479128.0
2016-02-04 09:40:00,29.55,29.57,29.34,29.35,980206.0,23.9067,23.9229,23.7368,23.7449,980206.0
2016-02-04 09:45:00,29.35,29.35,29.22,29.25,1254408.0,23.7449,23.7449,23.6397,23.664,1254408.0
2016-02-04 09:50:00,29.25,29.37,29.24,29.29,1645672.0,23.664,23.7611,23.6559,23.6963,1645672.0
2016-02-04 09:55:00,29.3,29.31,29.12,29.25,640466.0,23.7044,23.7125,23.5588,23.664,640466.0
2016-02-04 10:00:00,29.25,29.27,29.12,29.23,816344.0,23.664,23.6802,23.5588,23.6478,816344.0
2016-02-04 10:05:00,29.23,29.43,29.23,29.42,801836.0,23.6478,23.8096,23.6478,23.8015,801836.0
2016-02-04 10:10:00,29.42,29.64,29.39,29.56,876178.0,23.8015,23.9795,23.7772,23.9148,876178.0
2016-02-04 10:15:00,29.56,29.56,29.46,29.48,1419194.0,23.9148,23.9148,23.8339,23.8501,1419194.0
2016-02-04 10:20:00,29.48,29.52,29.39,29.42,492070.0,23.8501,23.8824,23.7772,23.8015,492070.0
2016-02-04 10:25:00,29.42,29.45,29.4,29.41,1080172.0,23.8015,23.8258,23.7853,23.7934,1080172.0
2016-02-04 10:30:00,29.41,29.43,29.36,29.4,764508.0,23.7934,23.8096,23.753,23.7853,764508.0
2016-02-04 10:35:00,29.41,29.45,29.39,29.4,507500.0,23.7934,23.8258,23.7772,23.7853,507500.0
2016-02-04 10:40:00,29.4,29.46,29.38,29.41,917776.0,23.7853,23.8339,23.7692,23.7934,917776.0
2016-02-04 10:45:00,29.41,29.46,29.4,29.45,864052.0,23.7934,23.8339,23.7853,23.8258,864052.0
2016-02-04 10:50:00,29.45,29.45,29.35,29.39,675062.0,23.8258,23.8258,23.7449,23.7772,675062.0
2016-02-04 10:55:00,29.39,29.39,29.28,29.38,476336.0,23.7772,23.7772,23.6883,23.7692,476336.0
2016-02-04 11:00:00,29.38,29.4,29.31,29.39,601614.0,23.7692,23.7853,23.7125,23.7772,601614.0
2016-02-04 11:05:00,29.39,29.41,29.32,29.32,742292.0,23.7772,23.7934,23.7206,23.7206,742292.0
2016-02-04 11:10:00,29.32,29.34,29.25,29.27,510866.0,23.7206,23.7368,23.664,23.6802,510866.0
2016-02-04 11:15:00,29.27,29.3,29.18,29.21,465080.0,23.6802,23.7044,23.6074,23.6316,465080.0
2016-02-04 11:20:00,29.2,29.22,29.15,29.18,572048.0,23.6235,23.6397,23.5831,23.6074,572048.0
2016-02-04 11:25:00,29.18,29.2,29.11,29.11,800040.0,23.6074,23.6235,23.5507,23.5507,800040.0
2016-02-04 11:30:00,29.11,29.16,29.03,29.05,797010.0,23.5507,23.5912,23.486,23.5022,797010.0
2016-02-04 11:35:00,29.06,29.14,29.04,29.1,383282.0,23.5103,23.575,23.4941,23.5426,383282.0
2016-02-04 11:40:00,29.1,29.13,29.02,29.05,403776.0,23.5426,23.5669,23.4779,23.5022,403776.0
2016-02-04 11:45:00,29.05,29.07,28.93,29.03,404082.0,23.5022,23.5184,23.4051,23.486,404082.0
2016-02-04 11:50:00,29.03,29.14,29.01,29.11,364952.0,23.486,23.575,23.4698,23.5507,364952.0
2016-02-04 11:55:00,29.11,29.13,28.99,29.08,394626.0,23.5507,23.5669,23.4536,23.5265,394626.0
2016-02-04 12:00:00,29.08,29.23,29.08,29.22,506808.0,23.5265,23.6478,23.5265,23.6397,506808.0
2016-02-04 12:05:00,29.21,29.43,29.2,29.41,463408.0,23.6316,23.8096,23.6235,23.7934,463408.0
2016-02-04 12:10:00,29.41,29.46,29.38,29.4,394756.0,23.7934,23.8339,23.7692,23.7853,394756.0
2016-02-04 12:15:00,29.39,29.45,29.36,29.4,606822.0,23.7772,23.8258,23.753,23.7853,606822.0
2016-02-04 12:20:00,29.41,29.42,29.22,29.22,496488.0,23.7934,23.8015,23.6397,23.6397,496488.0
2016-02-04 12:25:00,29.23,29.24,29.14,29.18,366600.0,23.6478,23.6559,23.575,23.6074,366600.0
2016-02-04 12:30:00,29.18,29.21,29.12,29.14,336006.0,23.6074,23.6316,23.5588,23.575,336006.0
2016-02-04 12:35:00,29.14,29.21,29.11,29.21,394176.0,23.575,23.6316,23.5507,23.6316,394176.0
2016-02-04 12:40:00,29.21,29.33,29.18,29.22,277694.0,23.6316,23.7287,23.6074,23.6397,277694.0
2016-02-04 12:45:00,29.22,29.23,29.1,29.16,324368.0,23.6397,23.6478,23.5426,23.5912,324368.0
2016-02-04 12:50:00,29.17,29.2,29.11,29.16,256050.0,23.5993,23.6235,23.5507,23.5912,256050.0
2016-02-04 12:55:00,29.16,29.16,29.09,29.1,264344.0,23.5912,23.5912,23.5345,23.5426,264344.0
2016-02-04 13:00:00,29.11,29.2,29.09,29.19,276272.0,23.5507,23.6235,23.5345,23.6154,276272.0
2016-02-04 13:05:00,29.19,29.3,29.17,29.3,237750.0,23.6154,23.7044,23.5993,23.7044,237750.0
2016-02-04 13:10:00,29.3,29.4,29.29,29.37,371112.0,23.7044,23.7853,23.6963,23.7611,371112.0
2016-02-04 13:15:00,29.36,29.4,29.28,29.29,382024.0,23.753,23.7853,23.6883,23.6963,382024.0
2016-02-04 13:20:00,29.28,29.39,29.28,29.28,368032.0,23.6883,23.7772,23.6883,23.6883,368032.0
2016-02-04 13:25:00,29.28,29.29,29.18,29.21,476846.0,23.6883,23.6963,23.6074,23.6316,476846.0
2016-02-04 13:30:00,29.21,29.34,29.21,29.24,1155700.0,23.6316,23.7368,23.6316,23.6559,1155700.0
2016-02-04 13:35:00,29.25,29.31,29.18,29.24,469472.0,23.664,23.7125,23.6074,23.6559,469472.0
2016-02-04 13:40:00,29.24,29.25,29.17,29.25,371942.0,23.6559,23.664,23.5993,23.664,371942.0
2016-02-04 13:45:00,29.25,29.25,29.08,29.08,420166.0,23.664,23.664,23.5265,23.5265,420166.0
2016-02-04 13:50:00,29.08,29.11,29.05,29.11,444168.0,23.5265,23.5507,23.5022,23.5507,444168.0
2016-02-04 13:55:00,29.1,29.13,29.0,29.0,493616.0,23.5426,23.5669,23.4617,23.4617,493616.0
2016-02-04 14:00:00,29.0,29.11,29.0,29.02,337282.0,23.4617,23.5507,23.4617,23.4779,337282.0
2016-02-04 14:05:00,29.02,29.08,28.95,28.96,456840.0,23.4779,23.5265,23.4213,23.4294,456840.0
2016-02-04 14:10:00,28.96,28.96,28.91,28.93,364316.0,23.4294,23.4294,23.3889,23.4051,364316.0
2016-02-04 14:15:00,28.93,29.07,28.91,29.03,656642.0,23.4051,23.5184,23.3889,23.486,656642.0
2016-02-04 14:20:00,29.02,29.02,28.87,28.92,679824.0,23.4779,23.4779,23.3566,23.397,679824.0
2016-02-04 14:25:00,28.92,28.93,28.84,28.84,329064.0,23.397,23.4051,23.3323,23.3323,329064.0
2016-02-04 14:30:00,28.83,28.93,28.82,28.91,713198.0,23.3242,23.4051,23.3161,23.3889,713198.0
2016-02-04 14:35:00,28.91,28.93,28.8,28.82,432840.0,23.3889,23.4051,23.2999,23.3161,432840.0
2016-02-04 14:40:00,28.82,28.92,28.8,28.91,481422.0,23.3161,23.397,23.2999,23.3889,481422.0
2016-02-04 14:45:00,28.91,28.96,28.86,28.96,341018.0,23.3889,23.4294,23.3485,23.4294,341018.0
2016-02-04 14:50:00,28.96,29.0,28.93,28.96,344250.0,23.4294,23.4617,23.4051,23.4294,344250.0
2016-02-04 14:55:00,28.96,29.09,28.93,29.09,383630.0,23.4294,23.5345,23.4051,23.5345,383630.0
2016-02-04 15:00:00,29.09,29.09,29.02,29.02,469830.0,23.5345,23.5345,23.4779,23.4779,469830.0
2016-02-04 15:05:00,29.02,29.03,28.97,29.02,756360.0,23.4779,23.486,23.4375,23.4779,756360.0
2016-02-04 15:10:00,29.02,29.1,29.01,29.1,439676.0,23.4779,23.5426,23.4698,23.5426,439676.0
2016-02-04 15:15:00,29.1,29.15,29.06,29.06,776260.0,23.5426,23.5831,23.5103,23.5103,776260.0
2016-02-04 15:20:00,29.06,29.16,29.05,29.16,767712.0,23.5103,23.5912,23.5022,23.5912,767712.0
2016-02-04 15:25:00,29.16,29.18,29.05,29.05,762736.0,23.5912,23.6074,23.5022,23.5022,762736.0
2016-02-04 15:30:00,29.06,29.09,29.03,29.08,717266.0,23.5103,23.5345,23.486,23.5265,717266.0
2016-02-04 15:35:00,29.08,29.09,29.04,29.06,630962.0,23.5265,23.5345,23.4941,23.5103,630962.0
2016-02-04 15:40:00,29.06,29.13,29.03,29.1,845116.0,23.5103,23.5669,23.486,23.5426,845116.0
2016-02-04 15:45:00,29.1,29.1,29.04,29.05,782306.0,23.5426,23.5426,23.4941,23.5022,782306.0
2016-02-04 15:50:00,29.05,29.09,29.03,29.09,1170956.0,23.5022,23.5345,23.486,23.5345,1170956.0
2016-02-04 15:55:00,29.1,29.14,29.07,29.11,1719208.0,23.5426,23.575,23.5184,23.5507,1719208.0
2016-02-05 09:30:00,29.11,29.42,29.11,29.16,989282.0,23.5507,23.8015,23.5507,23.5912,989282.0
2016-02-05 09:35:00,29.16,29.21,29.08,29.2,256540.0,23.5912,23.6316,23.5265,23.6235,256540.0
2016-02-05 09:40:00,29.2,29.25,29.2,29.22,776948.0,23.6235,23.664,23.6235,23.6397,776948.0
2016-02-05 09:45:00,29.23,29.24,29.11,29.13,737596.0,23.6478,23.6559,23.5507,23.5669,737596.0
2016-02-05 09:50:00,29.13,29.24,29.13,29.16,446370.0,23.5669,23.6559,23.5669,23.5912,446370.0
2016-02-05 09:55:00,29.15,29.23,29.1,29.12,270058.0,23.5831,23.6478,23.5426,23.5588,270058.0
2016-02-05 10:00:00,29.12,29.25,29.1,29.25,321400.0,23.5588,23.664,23.5426,23.664,321400.0
2016-02-05 10:05:00,29.25,29.26,29.18,29.2,549858.0,23.664,23.6721,23.6074,23.6235,549858.0
2016-02-05 10:10:00,29.19,29.31,29.19,29.25,258614.0,23.6154,23.7125,23.6154,23.664,258614.0
2016-02-05 10:15:00,29.25,29.3,29.22,29.22,370432.0,23.664,23.7044,23.6397,23.6397,370432.0
2016-02-05 10:20:00,29.22,29.27,29.17,29.17,366956.0,23.6397,23.6802,23.5993,23.5993,366956.0
2016-02-05 10:25:00,29.17,29.2,29.1,29.15,625364.0,23.5993,23.6235,23.5426,23.5831,625364.0
2016-02-05 10:30:00,29.15,29.21,29.15,29.19,535538.0,23.5831,23.6316,23.5831,23.6154,535538.0
2016-02-05 10:35:00,29.19,29.22,29.13,29.15,346474.0,23.6154,23.6397,23.5669,23.5831,346474.0
2016-02-05 10:40:00,29.15,29.21,29.1,29.17,358802.0,23.5831,23.6316,23.5426,23.5993,358802.0
2016-02-05 10:45:00,29.17,29.25,29.15,29.24,406836.0,23.5993,23.664,23.5831,23.6559,406836.0
2016-02-05 10:50:00,29.24,29.31,29.21,29.25,504534.0,23.6559,23.7125,23.6316,23.664,504534.0
2016-02-05 10:55:00,29.25,29.29,29.17,29.2,345648.0,23.664,23.6963,23.5993,23.6235,345648.0
2016-02-05 11:00:00,29.2,29.24,29.15,29.17,383672.0,23.6235,23.6559,23.5831,23.5993,383672.0
2016-02-05 11:05:00,29.17,29.24,29.16,29.18,326400.0,23.5993,23.6559,23.5912,23.6074,326400.0
2016-02-05 11:10:00,29.18,29.19,29.11,29.11,337706.0,23.6074,23.6154,23.5507,23.5507,337706.0
2016-02-05 11:15:00,29.11,29.13,28.99,29.01,280746.0,23.5507,23.5669,23.4536,23.4698,280746.0
2016-02-05 11:20:00,29.01,29.04,28.99,29.02,427844.0,23.4698,23.4941,23.4536,23.4779,427844.0
2016-02-05 11:25:00,29.02,29.11,29.02,29.08,535908.0,23.4779,23.5507,23.4779,23.5265,535908.0
2016-02-05 11:30:00,29.07,29.13,29.06,29.11,588234.0,23.5184,23.5669,23.5103,23.5507,588234.0
2016-02-05 11:35:00,29.11,29.15,29.05,29.13,395892.0,23.5507,23.5831,23.5022,23.5669,395892.0
2016-02-05 11:40:00,29.12,29.16,29.09,29.14,427778.0,23.5588,23.5912,23.5345,23.575,427778.0
2016-02-05 11:45:00,29.14,29.16,29.1,29.16,339974.0,23.575,23.5912,23.5426,23.5912,339974.0
2016-02-05 11:50:00,29.16,29.18,29.13,29.17,206748.0,23.5912,23.6074,23.5669,23.5993,206748.0
2016-02-05 11:55:00,29.17,29.17,29.12,29.13,317112.0,23.5993,23.5993,23.5588,23.5669,317112.0
2016-02-05 12:00:00,29.13,29.2,29.13,29.16,452540.0,23.5669,23.6235,23.5669,23.5912,452540.0
2016-02-05 12:05:00,29.16,29.18,29.12,29.15,277772.0,23.5912,23.6074,23.5588,23.5831,277772.0
2016-02-05 12:10:00,29.15,29.2,29.14,29.16,418754.0,23.5831,23.6235,23.575,23.5912,418754.0
2016-02-05 12:15:00,29.16,29.17,29.11,29.14,366078.0,23.5912,23.5993,23.5507,23.575,366078.0
2016-02-05 12:20:00,29.14,29.2,29.14,29.2,326684.0,23.575,23.6235,23.575,23.6235,326684.0
2016-02-05 12:25:00,29.2,29.21,29.16,29.18,294660.0,23.6235,23.6316,23.5912,23.6074,294660.0
2016-02-05 12:30:00,29.18,29.23,29.16,29.22,252404.0,23.6074,23.6478,23.5912,23.6397,252404.0
2016-02-05 12:35:00,29.22,29.29,29.2,29.28,270258.0,23.6397,23.6963,23.6235,23.6883,270258.0
2016-02-05 12:40:00,29.27,29.3,29.25,29.27,301740.0,23.6802,23.7044,23.664,23.6802,301740.0
2016-02-05 12:45:00,29.27,29.29,29.25,29.28,193984.0,23.6802,23.6963,23.664,23.6883,193984.0
2016-02-05 12:50:00,29.28,29.3,29.25,29.27,306234.0,23.6883,23.7044,23.664,23.6802,306234.0
2016-02-05 12:55:00,29.27,29.33,29.25,29.33,360196.0,23.6802,23.7287,23.664,23.7287,360196.0
2016-02-05 13:00:00,29.33,29.39,29.3,29.38,421852.0,23.7287,23.7772,23.7044,23.7692,421852.0
2016-02-05 13:05:00,29.38,29.48,29.36,29.46,412720.0,23.7692,23.8501,23.753,23.8339,412720.0
2016-02-05 13:10:00,29.46,29.47,29.4,29.43,274790.0,23.8339,23.842,23.7853,23.8096,274790.0
2016-02-05 13:15:00,29.41,29.5,29.39,29.47,508806.0,23.7934,23.8662,23.7772,23.842,508806.0
2016-02-05 13:20:00,29.48,29.54,29.48,29.54,752400.0,23.8501,23.8986,23.8501,23.8986,752400.0
2016-02-05 13:25:00,29.54,29.66,29.54,29.63,750050.0,23.8986,23.9957,23.8986,23.9714,750050.0
2016-02-05 13:30:00,29.63,29.63,29.57,29.6,467330.0,23.9714,23.9714,23.9229,23.9471,467330.0
2016-02-05 13:35:00,29.6,29.62,29.56,29.57,424038.0,23.9471,23.9633,23.9148,23.9229,424038.0
2016-02-05 13:40:00,29.57,29.59,29.5,29.53,322390.0,23.9229,23.9391,23.8662,23.8905,322390.0
2016-02-05 13:45:00,29.54,29.54,29.45,29.47,380168.0,23.8986,23.8986,23.8258,23.842,380168.0
2016-02-05 13:50:00,29.47,29.47,29.4,29.44,375034.0,23.842,23.842,23.7853,23.8177,375034.0
2016-02-05 13:55:00,29.44,29.47,29.42,29.44,348296.0,23.8177,23.842,23.8015,23.8177,348296.0
2016-02-05 14:00:00,29.44,29.47,29.39,29.46,367372.0,23.8177,23.842,23.7772,23.8339,367372.0
2016-02-05 14:05:00,29.46,29.49,29.39,29.4,1291106.0,23.8339,23.8582,23.7772,23.7853,1291106.0
2016-02-05 14:10:00,29.4,29.42,29.36,29.4,640752.0,23.7853,23.8015,23.753,23.7853,640752.0
2016-02-05 14:15:00,29.4,29.48,29.38,29.48,1099996.0,23.7853,23.8501,23.7692,23.8501,1099996.0
2016-02-05 14:20:00,29.48,29.54,29.45,29.51,441032.0,23.8501,23.8986,23.8258,23.8743,441032.0
2016-02-05 14:25:00,29.51,29.51,29.43,29.43,494560.0,23.8743,23.8743,23.8096,23.8096,494560.0
2016-02-05 14:30:00,29.43,29.53,29.42,29.52,596402.0,23.8096,23.8905,23.8015,23.8824,596402.0
2016-02-05 14:35:00,29.51,29.58,29.51,29.52,373420.0,23.8743,23.931,23.8743,23.8824,373420.0
2016-02-05 14:40:00,29.52,29.52,29.46,29.47,644928.0,23.8824,23.8824,23.8339,23.842,644928.0
2016-02-05 14:45:00,29.48,29.54,29.45,29.54,440818.0,23.8501,23.8986,23.8258,23.8986,440818.0
2016-02-05 14:50:00,29.54,29.56,29.5,29.56,530104.0,23.8986,23.9148,23.8662,23.9148,530104.0
2016-02-05 14:55:00,29.55,29.65,29.55,29.64,702616.0,23.9067,23.9876,23.9067,23.9795,702616.0
2016-02-05 15:00:00,29.64,29.64,29.53,29.54,804172.0,23.9795,23.9795,23.8905,23.8986,804172.0
2016-02-05 15:05:00,29.54,29.62,29.54,29.61,827988.0,23.8986,23.9633,23.8986,23.9552,827988.0
2016-02-05 15:10:00,29.61,29.64,29.58,29.58,542454.0,23.9552,23.9795,23.931,23.931,542454.0
2016-02-05 15:15:00,29.58,29.66,29.55,29.65,779702.0,23.931,23.9957,23.9067,23.9876,779702.0
2016-02-05 15:20:00,29.65,29.65,29.59,29.63,473018.0,23.9876,23.9876,23.9391,23.9714,473018.0
2016-02-05 15:25:00,29.62,29.65,29.58,29.63,673672.0,23.9633,23.9876,23.931,23.9714,673672.0
2016-02-05 15:30:00,29.63,29.63,29.59,29.59,1486284.0,23.9714,23.9714,23.9391,23.9391,1486284.0
2016-02-05 15:35:00,29.59,29.61,29.48,29.55,1017946.0,23.9391,23.9552,23.8501,23.9067,1017946.0
2016-02-05 15:40:00,29.55,29.59,29.54,29.54,799510.0,23.9067,23.9391,23.8986,23.8986,799510.0
2016-02-05 15:45:00,29.54,29.58,29.5,29.53,766844.0,23.8986,23.931,23.8662,23.8905,766844.0
2016-02-05 15:50:00,29.53,29.61,29.5,29.6,1413264.0,23.8905,23.9552,23.8662,23.9471,1413264.0
2016-02-05 15:55:00,29.6,29.74,29.59,29.71,3136050.0,23.9471,24.0604,23.9391,24.0361,3136050.0
2016-02-08 09:30:00,29.58,29.58,29.23,29.3,1176838.0,23.931,23.931,23.6478,23.7044,1176838.0
2016-02-08 09:35:00,29.29,29.39,29.25,29.39,943556.0,23.6963,23.7772,23.664,23.7772,943556.0
2016-02-08 09:40:00,29.39,29.58,29.36,29.56,927646.0,23.7772,23.931,23.753,23.9148,927646.0
2016-02-08 09:45:00,29.55,29.57,29.37,29.43,505102.0,23.9067,23.9229,23.7611,23.8096,505102.0
2016-02-08 09:50:00,29.43,29.59,29.39,29.57,928988.0,23.8096,23.9391,23.7772,23.9229,928988.0
2016-02-08 09:55:00,29.57,29.61,29.43,29.43,1125952.0,23.9229,23.9552,23.8096,23.8096,1125952.0
2016-02-08 10:00:00,29.43,29.57,29.42,29.57,573906.0,23.8096,23.9229,23.8015,23.9229,573906.0
2016-02-08 10:05:00,29.57,29.58,29.41,29.48,927692.0,23.9229,23.931,23.7934,23.8501,927692.0
2016-02-08 10:10:00,29.48,29.5,29.43,29.5,433860.0,23.8501,23.8662,23.8096,23.8662,433860.0
2016-02-08 10:15:00,29.49,29.55,29.48,29.52,626552.0,23.8582,23.9067,23.8501,23.8824,626552.0
2016-02-08 10:20:00,29.52,29.54,29.46,29.54,655916.0,23.8824,23.8986,23.8339,23.8986,655916.0
2016-02-08 10:25:00,29.54,29.56,29.39,29.4,778640.0,23.8986,23.9148,23.7772,23.7853,778640.0
2016-02-08 10:30:00,29.39,29.54,29.38,29.48,574814.0,23.7772,23.8986,23.7692,23.8501,574814.0
2016-02-08 10:35:00,29.49,29.52,29.43,29.49,497480.0,23.8582,23.8824,23.8096,23.8582,497480.0
2016-02-08 10:40:00,29.49,29.49,29.32,29.38,785780.0,23.8582,23.8582,23.7206,23.7692,785780.0
2016-02-08 10:45:00,29.38,29.39,29.28,29.31,599410.0,23.7692,23.7772,23.6883,23.7125,599410.0
2016-02-08 10:50:00,29.31,29.4,29.3,29.36,634906.0,23.7125,23.7853,23.7044,23.753,634906.0
2016-02-08 10:55:00,29.36,29.37,29.31,29.32,424720.0,23.753,23.7611,23.7125,23.7206,424720.0
2016-02-08 11:00:00,29.32,29.36,29.23,29.24,670668.0,23.7206,23.753,23.6478,23.6559,670668.0
2016-02-08 11:05:00,29.24,29.43,29.22,29.42,873066.0,23.6559,23.8096,23.6397,23.8015,873066.0
2016-02-08 11:10:00,29.42,29.47,29.38,29.43,832222.0,23.8015,23.842,23.7692,23.8096,832222.0
2016-02-08 11:15:00,29.44,29.66,29.43,29.64,611538.0,23.8177,23.9957,23.8096,23.9795,611538.0
2016-02-08 11:20:00,29.64,29.69,29.55,29.58,750966.0,23.9795,24.02,23.9067,23.931,750966.0
2016-02-08 11:25:00,29.57,29.59,29.51,29.57,849702.0,23.9229,23.9391,23.8743,23.9229,849702.0
2016-02-08 11:30:00,29.56,29.63,29.54,29.58,759428.0,23.9148,23.9714,23.8986,23.931,759428.0
2016-02-08 11:35:00,29.59,29.61,29.55,29.57,386156.0,23.9391,23.9552,23.9067,23.9229,386156.0
2016-02-08 11:40:00,29.57,29.61,29.53,29.56,399884.0,23.9229,23.9552,23.8905,23.9148,399884.0
2016-02-08 11:45:00,29.56,29.56,29.5,29.54,351034.0,23.9148,23.9148,23.8662,23.8986,351034.0
2016-02-08 11:50:00,29.54,29.59,29.5,29.57,376788.0,23.8986,23.9391,23.8662,23.9229,376788.0
2016-02-08 11:55:00,29.57,29.61,29.54,29.6,443572.0,23.9229,23.9552,23.8986,23.9471,443572.0
2016-02-08 12:00:00,29.6,29.61,29.57,29.57,453862.0,23.9471,23.9552,23.9229,23.9229,453862.0
2016-02-08 12:05:00,29.58,29.6,29.54,29.55,287278.0,23.931,23.9471,23.8986,23.9067,287278.0
2016-02-08 12:10:00,29.55,29.57,29.53,29.57,311936.0,23.9067,23.9229,23.8905,23.9229,311936.0
2016-02-08 12:15:00,29.57,29.6,29.55,29.59,490352.0,23.9229,23.9471,23.9067,23.9391,490352.0
2016-02-08 12:20:00,29.59,29.61,29.56,29.61,439070.0,23.9391,23.9552,23.9148,23.9552,439070.0
2016-02-08 12:25:00,29.61,29.61,29.52,29.52,408998.0,23.9552,23.9552,23.8824,23.8824,408998.0
2016-02-08 12:30:00,29.52,29.55,29.5,29.5,415764.0,23.8824,23.9067,23.8662,23.8662,415764.0
2016-02-08 12:35:00,29.5,29.52,29.43,29.45,287778.0,23.8662,23.8824,23.8096,23.8258,287778.0
2016-02-08 12:40:00,29.44,29.5,29.43,29.47,1321770.0,23.8177,23.8662,23.8096,23.842,1321770.0
2016-02-08 12:45:00,29.48,29.49,29.44,29.47,281834.0,23.8501,23.8582,23.8177,23.842,281834.0
2016-02-08 12:50:00,29.47,29.49,29.44,29.46,313802.0,23.842,23.8582,23.8177,23.8339,313802.0
2016-02-08 12:55:00,29.46,29.49,29.43,29.47,1506428.0,23.8339,23.8582,23.8096,23.842,1506428.0
2016-02-08 13:00:00,29.47,29.5,29.4,29.43,378838.0,23.842,23.8662,23.7853,23.8096,378838.0
2016-02-08 13:05:00,29.43,29.43,29.39,29.43,271032.0,23.8096,23.8096,23.7772,23.8096,271032.0
2016-02-08 13:10:00,29.43,29.43,29.38,29.39,426978.0,23.8096,23.8096,23.7692,23.7772,426978.0
2016-02-08 13:15:00,29.38,29.39,29.33,29.34,240184.0,23.7692,23.7772,23.7287,23.7368,240184.0
2016-02-08 13:20:00,29.34,29.36,29.3,29.33,375760.0,23.7368,23.753,23.7044,23.7287,375760.0
2016-02-08 13:25:00,29.32,29.34,29.27,29.33,430218.0,23.7206,23.7368,23.6802,23.7287,430218.0
2016-02-08 13:30:00,29.34,29.35,29.31,29.33,527532.0,23.7368,23.7449,23.7125,23.7287,527532.0
2016-02-08 13:35:00,29.33,29.35,29.16,29.28,781714.0,23.7287,23.7449,23.5912,23.6883,781714.0
2016-02-08 13:40:00,29.27,29.28,29.14,29.16,270874.0,23.6802,23.6883,23.575,23.5912,270874.0
2016-02-08 13:45:00,29.17,29.18,29.08,29.09,329762.0,23.5993,23.6074,23.5265,23.5345,329762.0
2016-02-08 13:50:00,29.09,29.09,28.97,29.0,504780.0,23.5345,23.5345,23.4375,23.4617,504780.0
2016-02-08 13:55:00,28.99,29.07,28.96,29.06,565966.0,23.4536,23.5184,23.4294,23.5103,565966.0
2016-02-08 14:00:00,29.06,29.1,29.06,29.1,339186.0,23.5103,23.5426,23.5103,23.5426,339186.0
2016-02-08 14:05:00,29.09,29.11,29.07,29.09,308100.0,23.5345,23.5507,23.5184,23.5345,308100.0
2016-02-08 14:10:00,29.09,29.11,29.05,29.07,549670.0,23.5345,23.5507,23.5022,23.5184,549670.0
2016-02-08 14:15:00,29.07,29.11,29.06,29.08,452494.0,23.5184,23.5507,23.5103,23.5265,452494.0
2016-02-08 14:20:00,29.08,29.11,29.06,29.09,342284.0,23.5265,23.5507,23.5103,23.5345,342284.0
2016-02-08 14:25:00,29.09,29.16,29.07,29.15,356002.0,23.5345,23.5912,23.5184,23.5831,356002.0
2016-02-08 14:30:00,29.15,29.29,29.14,29.29,774968.0,23.5831,23.6963,23.575,23.6963,774968.0
2016-02-08 14:35:00,29.28,29.32,29.25,29.31,382030.0,23.6883,23.7206,23.664,23.7125,382030.0
2016-02-08 14:40:00,29.31,29.39,29.25,29.38,379392.0,23.7125,23.7772,23.664,23.7692,379392.0
2016-02-08 14:45:00,29.38,29.4,29.31,29.31,271162.0,23.7692,23.7853,23.7125,23.7125,271162.0
2016-02-08 14:50:00,29.31,29.34,29.25,29.3,255864.0,23.7125,23.7368,23.664,23.7044,255864.0
2016-02-08 14:55:00,29.3,29.32,29.27,29.32,326662.0,23.7044,23.7206,23.6802,23.7206,326662.0
2016-02-08 15:00:00,29.32,29.46,29.31,29.43,527564.0,23.7206,23.8339,23.7125,23.8096,527564.0
2016-02-08 15:05:00,29.43,29.55,29.43,29.54,847426.0,23.8096,23.9067,23.8096,23.8986,847426.0
2016-02-08 15:10:00,29.53,29.62,29.53,29.6,839172.0,23.8905,23.9633,23.8905,23.9471,839172.0
2016-02-08 15:15:00,29.59,29.7,29.57,29.66,982582.0,23.9391,24.028,23.9229,23.9957,982582.0
2016-02-08 15:20:00,29.66,29.75,29.64,29.72,749938.0,23.9957,24.0685,23.9795,24.0442,749938.0
2016-02-08 15:25:00,29.71,29.73,29.63,29.65,708502.0,24.0361,24.0523,23.9714,23.9876,708502.0
2016-02-08 15:30:00,29.65,29.76,29.64,29.75,802982.0,23.9876,24.0766,23.9795,24.0685,802982.0
2016-02-08 15:35:00,29.76,29.76,29.69,29.7,773036.0,24.0766,24.0766,24.02,24.028,773036.0
2016-02-08 15:40:00,29.7,29.75,29.7,29.75,1219956.0,24.028,24.0685,24.028,24.0685,1219956.0
2016-02-08 15:45:00,29.75,29.85,29.75,29.79,1222562.0,24.0685,24.1494,24.0685,24.1009,1222562.0
2016-02-08 15:50:00,29.78,29.79,29.64,29.65,1337102.0,24.0928,24.1009,23.9795,23.9876,1337102.0
2016-02-08 15:55:00,29.65,29.71,29.62,29.71,1689898.0,23.9876,24.0361,23.9633,24.0361,1689898.0
2016-02-09 09:30:00,29.27,29.38,29.18,29.36,698120.0,23.6802,23.7692,23.6074,23.753,698120.0
2016-02-09 09:35:00,29.36,29.5,29.29,29.42,576138.0,23.753,23.8662,23.6963,23.8015,576138.0
2016-02-09 09:40:00,29.42,29.47,29.36,29.38,694350.0,23.8015,23.842,23.753,23.7692,694350.0
2016-02-09 09:45:00,29.38,29.39,29.15,29.25,681392.0,23.7692,23.7772,23.5831,23.664,681392.0
2016-02-09 09:50:00,29.25,29.25,29.13,29.2,683994.0,23.664,23.664,23.5669,23.6235,683994.0
2016-02-09 09:55:00,29.2,29.2,28.99,28.99,603178.0,23.6235,23.6235,23.4536,23.4536,603178.0
2016-02-09 10:00:00,28.99,29.13,28.92,29.1,842508.0,23.4536,23.5669,23.397,23.5426,842508.0
2016-02-09 10:05:00,29.1,29.16,29.03,29.11,736736.0,23.5426,23.5912,23.486,23.5507,736736.0
2016-02-09 10:10:00,29.11,29.11,29.0,29.05,529464.0,23.5507,23.5507,23.4617,23.5022,529464.0
2016-02-09 10:15:00,29.05,29.05,28.86,28.91,692006.0,23.5022,23.5022,23.3485,23.3889,692006.0
2016-02-09 10:20:00,28.91,29.07,28.89,29.05,432440.0,23.3889,23.5184,23.3727,23.5022,432440.0
2016-02-09 10:25:00,29.05,29.05,28.87,28.9,470722.0,23.5022,23.5022,23.3566,23.3808,470722.0
2016-02-09 10:30:00,28.9,28.9,28.81,28.87,270416.0,23.3808,23.3808,23.308,23.3566,270416.0
2016-02-09 10:35:00,28.86,28.86,28.78,28.81,348182.0,23.3485,23.3485,23.2837,23.308,348182.0
2016-02-09 10:40:00,28.8,28.8,28.68,28.73,475828.0,23.2999,23.2999,23.2028,23.2433,475828.0
2016-02-09 10:45:00,28.73,28.86,28.73,28.82,277016.0,23.2433,23.3485,23.2433,23.3161,277016.0
2016-02-09 10:50:00,28.81,28.84,28.74,28.75,415390.0,23.308,23.3323,23.2514,23.2595,415390.0
2016-02-09 10:55:00,28.74,28.75,28.69,28.7,383842.0,23.2514,23.2595,23.2109,23.219,383842.0
2016-02-09 11:00:00,28.7,28.75,28.66,28.69,506570.0,23.219,23.2595,23.1867,23.2109,506570.0
2016-02-09 11:05:00,28.68,28.72,28.63,28.7,407318.0,23.2028,23.2352,23.1624,23.219,407318.0
2016-02-09 11:10:00,28.7,28.75,28.67,28.67,541138.0,23.219,23.2595,23.1948,23.1948,541138.0
2016-02-09 11:15:00,28.67,28.7,28.59,28.61,344052.0,23.1948,23.219,23.13,23.1462,344052.0
2016-02-09 11:20:00,28.61,28.72,28.6,28.7,187542.0,23.1462,23.2352,23.1381,23.219,187542.0
2016-02-09 11:25:00,28.7,28.75,28.68,28.75,268396.0,23.219,23.2595,23.2028,23.2595,268396.0
2016-02-09 11:30:00,28.75,28.8,28.72,28.75,556322.0,23.2595,23.2999,23.2352,23.2595,556322.0
2016-02-09 11:35:00,28.75,28.85,28.71,28.82,450074.0,23.2595,23.3404,23.2271,23.3161,450074.0
2016-02-09 11:40:00,28.82,28.95,28.82,28.91,487300.0,23.3161,23.4213,23.3161,23.3889,487300.0
2016-02-09 11:45:00,28.9,28.96,28.86,28.9,359068.0,23.3808,23.4294,23.3485,23.3808,359068.0
2016-02-09 11:50:00,28.9,28.92,28.8,28.8,376976.0,23.3808,23.397,23.2999,23.2999,376976.0
2016-02-09 11:55:00,28.8,28.85,28.8,28.84,259304.0,23.2999,23.3404,23.2999,23.3323,259304.0
2016-02-09 12:00:00,28.84,28.89,28.78,28.83,315736.0,23.3323,23.3727,23.2837,23.3242,315736.0
2016-02-09 12:05:00,28.83,28.88,28.78,28.87,261698.0,23.3242,23.3646,23.2837,23.3566,261698.0
2016-02-09 12:10:00,28.86,28.93,28.86,28.91,456586.0,23.3485,23.4051,23.3485,23.3889,456586.0
2016-02-09 12:15:00,28.91,28.95,28.9,28.92,246430.0,23.3889,23.4213,23.3808,23.397,246430.0
2016-02-09 12:20:00,28.92,28.96,28.88,28.93,200270.0,23.397,23.4294,23.3646,23.4051,200270.0
2016-02-09 12:25:00,28.94,28.99,28.9,28.97,227864.0,23.4132,23.4536,23.3808,23.4375,227864.0
2016-02-09 12:30:00,28.98,29.02,28.93,28.93,712608.0,23.4455,23.4779,23.4051,23.4051,712608.0
2016-02-09 12:35:00,28.94,28.99,28.91,28.91,305636.0,23.4132,23.4536,23.3889,23.3889,305636.0
2016-02-09 12:40:00,28.92,28.95,28.89,28.93,268704.0,23.397,23.4213,23.3727,23.4051,268704.0
2016-02-09 12:45:00,28.94,28.95,28.88,28.9,169474.0,23.4132,23.4213,23.3646,23.3808,169474.0
2016-02-09 12:50:00,28.9,28.93,28.86,28.91,183230.0,23.3808,23.4051,23.3485,23.3889,183230.0
2016-02-09 12:55:00,28.91,28.92,28.87,28.91,183344.0,23.3889,23.397,23.3566,23.3889,183344.0
2016-02-09 13:00:00,28.91,28.94,28.86,28.89,161390.0,23.3889,23.4132,23.3485,23.3727,161390.0
2016-02-09 13:05:00,28.88,28.93,28.84,28.85,212020.0,23.3646,23.4051,23.3323,23.3404,212020.0
2016-02-09 13:10:00,28.85,28.85,28.78,28.82,433232.0,23.3404,23.3404,23.2837,23.3161,433232.0
2016-02-09 13:15:00,28.82,28.84,28.79,28.83,134078.0,23.3161,23.3323,23.2918,23.3242,134078.0
2016-02-09 13:20:00,28.83,28.9,28.8,28.88,238558.0,23.3242,23.3808,23.2999,23.3646,238558.0
2016-02-09 13:25:00,28.88,28.91,28.87,28.91,128366.0,23.3646,23.3889,23.3566,23.3889,128366.0
2016-02-09 13:30:00,28.91,28.98,28.91,28.98,231426.0,23.3889,23.4455,23.3889,23.4455,231426.0
2016-02-09 13:35:00,28.98,28.99,28.91,28.93,170704.0,23.4455,23.4536,23.3889,23.4051,170704.0
2016-02-09 13:40:00,28.93,28.97,28.9,28.97,179610.0,23.4051,23.4375,23.3808,23.4375,179610.0
2016-02-09 13:45:00,28.96,28.96,28.86,28.87,546966.0,23.4294,23.4294,23.3485,23.3566,546966.0
2016-02-09 13:50:00,28.86,28.9,28.81,28.89,185642.0,23.3485,23.3808,23.308,23.3727,185642.0
2016-02-09 13:55:00,28.89,28.96,28.87,28.92,174570.0,23.3727,23.4294,23.3566,23.397,174570.0
2016-02-09 14:00:00,28.92,28.95,28.91,28.92,207722.0,23.397,23.4213,23.3889,23.397,207722.0
2016-02-09 14:05:00,28.93,29.02,28.91,28.97,865422.0,23.4051,23.4779,23.3889,23.4375,865422.0
2016-02-09 14:10:00,28.97,29.0,28.93,28.98,458426.0,23.4375,23.4617,23.4051,23.4455,458426.0
2016-02-09 14:15:00,28.98,29.02,28.96,29.01,236562.0,23.4455,23.4779,23.4294,23.4698,236562.0
2016-02-09 14:20:00,29.02,29.05,28.96,28.99,311386.0,23.4779,23.5022,23.4294,23.4536,311386.0
2016-02-09 14:25:00,28.98,29.0,28.95,28.97,182002.0,23.4455,23.4617,23.4213,23.4375,182002.0
2016-02-09 14:30:00,28.97,29.03,28.96,29.03,295624.0,23.4375,23.486,23.4294,23.486,295624.0
2016-02-09 14:35:00,29.02,29.13,29.02,29.09,212810.0,23.4779,23.5669,23.4779,23.5345,212810.0
2016-02-09 14:40:00,29.09,29.16,29.06,29.14,235646.0,23.5345,23.5912,23.5103,23.575,235646.0
2016-02-09 14:45:00,29.14,29.14,29.04,29.06,175304.0,23.575,23.575,23.4941,23.5103,175304.0
2016-02-09 14:50:00,29.06,29.11,29.05,29.09,158000.0,23.5103,23.5507,23.5022,23.5345,158000.0
2016-02-09 14:55:00,29.09,29.09,29.03,29.07,220012.0,23.5345,23.5345,23.486,23.5184,220012.0
2016-02-09 15:00:00,29.07,29.14,29.06,29.14,227754.0,23.5184,23.575,23.5103,23.575,227754.0
2016-02-09 15:05:00,29.13,29.28,29.11,29.21,356912.0,23.5669,23.6883,23.5507,23.6316,356912.0
2016-02-09 15:10:00,29.21,29.24,29.13,29.2,337792.0,23.6316,23.6559,23.5669,23.6235,337792.0
2016-02-09 15:15:00,29.21,29.24,29.16,29.17,323830.0,23.6316,23.6559,23.5912,23.5993,323830.0
2016-02-09 15:20:00,29.17,29.22,29.11,29.12,255164.0,23.5993,23.6397,23.5507,23.5588,255164.0
2016-02-09 15:25:00,29.12,29.14,29.05,29.1,479042.0,23.5588,23.575,23.5022,23.5426,479042.0
2016-02-09 15:30:00,29.1,29.17,29.09,29.14,487880.0,23.5426,23.5993,23.5345,23.575,487880.0
2016-02-09 15:35:00,29.14,29.26,29.14,29.18,452192.0,23.575,23.6721,23.575,23.6074,452192.0
2016-02-09 15:40:00,29.18,29.19,29.04,29.11,625010.0,23.6074,23.6154,23.4941,23.5507,625010.0
2016-02-09 15:45:00,29.11,29.16,29.09,29.14,717542.0,23.5507,23.5912,23.5345,23.575,717542.0
2016-02-09 15:50:00,29.14,29.15,29.1,29.14,797054.0,23.575,23.5831,23.5426,23.575,797054.0
2016-02-09 15:55:00,29.15,29.15,29.08,29.11,1273050.0,23.5831,23.5831,23.5265,23.5507,1273050.0
2016-02-10 09:30:00,29.06,29.06,28.57,28.66,904944.0,23.5103,23.5103,23.1138,23.1867,904944.0
2016-02-10 09:35:00,28.66,28.71,28.48,28.48,1055878.0,23.1867,23.2271,23.041,23.041,1055878.0
2016-02-10 09:40:00,28.48,28.5,28.31,28.33,980654.0,23.041,23.0572,22.9035,22.9197,980654.0
2016-02-10 09:45:00,28.32,28.51,28.31,28.5,719864.0,22.9116,23.0653,22.9035,23.0572,719864.0
2016-02-10 09:50:00,28.5,28.78,28.49,28.77,1308982.0,23.0572,23.2837,23.0491,23.2757,1308982.0
2016-02-10 09:55:00,28.77,28.83,28.68,28.69,975432.0,23.2757,23.3242,23.2028,23.2109,975432.0
2016-02-10 10:00:00,28.7,28.7,28.57,28.59,567954.0,23.219,23.219,23.1138,23.13,567954.0
2016-02-10 10:05:00,28.59,28.61,28.43,28.49,512314.0,23.13,23.1462,23.0006,23.0491,512314.0
2016-02-10 10:10:00,28.49,28.54,28.46,28.48,587466.0,23.0491,23.0896,23.0249,23.041,587466.0
2016-02-10 10:15:00,28.48,28.53,28.47,28.49,498412.0,23.041,23.0815,23.0329,23.0491,498412.0
2016-02-10 10:20:00,28.49,28.5,28.45,28.46,427652.0,23.0491,23.0572,23.0168,23.0249,427652.0
2016-02-10 10:25:00,28.47,28.55,28.45,28.48,860054.0,23.0329,23.0977,23.0168,23.041,860054.0
2016-02-10 10:30:00,28.48,28.66,28.48,28.63,1266340.0,23.041,23.1867,23.041,23.1624,1266340.0
2016-02-10 10:35:00,28.63,28.64,28.54,28.56,406146.0,23.1624,23.1705,23.0896,23.1058,406146.0
2016-02-10 10:40:00,28.56,28.56,28.39,28.4,411922.0,23.1058,23.1058,22.9682,22.9763,411922.0
2016-02-10 10:45:00,28.41,28.46,28.38,28.43,247608.0,22.9844,23.0249,22.9601,23.0006,247608.0
2016-02-10 10:50:00,28.43,28.44,28.34,28.39,302222.0,23.0006,23.0087,22.9278,22.9682,302222.0
2016-02-10 10:55:00,28.39,28.4,28.3,28.32,319232.0,22.9682,22.9763,22.8954,22.9116,319232.0
2016-02-10 11:00:00,28.33,28.36,28.25,28.32,515594.0,22.9197,22.944,22.855,22.9116,515594.0
2016-02-10 11:05:00,28.32,28.36,28.24,28.29,395996.0,22.9116,22.944,22.8469,22.8873,395996.0
2016-02-10 11:10:00,28.29,28.46,28.27,28.38,452804.0,22.8873,23.0249,22.8711,22.9601,452804.0
2016-02-10 11:15:00,28.37,28.4,28.32,28.39,362742.0,22.952,22.9763,22.9116,22.9682,362742.0
2016-02-10 11:20:00,28.39,28.44,28.34,28.41,307772.0,22.9682,23.0087,22.9278,22.9844,307772.0
2016-02-10 11:25:00,28.4,28.41,28.32,28.36,173318.0,22.9763,22.9844,22.9116,22.944,173318.0
2016-02-10 11:30:00,28.36,28.36,28.28,28.32,218142.0,22.944,22.944,22.8792,22.9116,218142.0
2016-02-10 11:35:00,28.32,28.32,28.22,28.23,409202.0,22.9116,22.9116,22.8307,22.8388,409202.0
2016-02-10 11:40:00,28.23,28.23,28.17,28.2,366268.0,22.8388,22.8388,22.7902,22.8145,366268.0
2016-02-10 11:45:00,28.2,28.2,28.14,28.15,585142.0,22.8145,22.8145,22.766,22.7741,585142.0
2016-02-10 11:50:00,28.15,28.18,28.13,28.15,549866.0,22.7741,22.7983,22.7579,22.7741,549866.0
2016-02-10 11:55:00,28.15,28.22,28.15,28.18,355596.0,22.7741,22.8307,22.7741,22.7983,355596.0
2016-02-10 12:00:00,28.18,28.22,28.14,28.15,325908.0,22.7983,22.8307,22.766,22.7741,325908.0
2016-02-10 12:05:00,28.15,28.21,28.13,28.21,416988.0,22.7741,22.8226,22.7579,22.8226,416988.0
2016-02-10 12:10:00,28.2,28.2,28.13,28.13,240174.0,22.8145,22.8145,22.7579,22.7579,240174.0
2016-02-10 12:15:00,28.13,28.21,28.11,28.2,310662.0,22.7579,22.8226,22.7417,22.8145,310662.0
2016-02-10 12:20:00,28.2,28.3,28.19,28.26,185206.0,22.8145,22.8954,22.8064,22.8631,185206.0
2016-02-10 12:25:00,28.25,28.27,28.22,28.26,277970.0,22.855,22.8711,22.8307,22.8631,277970.0
2016-02-10 12:30:00,28.26,28.3,28.25,28.28,134194.0,22.8631,22.8954,22.855,22.8792,134194.0
2016-02-10 12:35:00,28.28,28.38,28.27,28.35,436522.0,22.8792,22.9601,22.8711,22.9359,436522.0
2016-02-10 12:40:00,28.35,28.4,28.34,28.39,298200.0,22.9359,22.9763,22.9278,22.9682,298200.0
2016-02-10 12:45:00,28.4,28.41,28.36,28.39,316254.0,22.9763,22.9844,22.944,22.9682,316254.0
2016-02-10 12:50:00,28.39,28.4,28.35,28.38,290928.0,22.9682,22.9763,22.9359,22.9601,290928.0
2016-02-10 12:55:00,28.37,28.4,28.33,28.39,643602.0,22.952,22.9763,22.9197,22.9682,643602.0
2016-02-10 13:00:00,28.39,28.4,28.34,28.35,403628.0,22.9682,22.9763,22.9278,22.9359,403628.0
2016-02-10 13:05:00,28.35,28.36,28.26,28.27,277776.0,22.9359,22.944,22.8631,22.8711,277776.0
2016-02-10 13:10:00,28.27,28.32,28.24,28.24,171166.0,22.8711,22.9116,22.8469,22.8469,171166.0
2016-02-10 13:15:00,28.24,28.28,28.23,28.28,211690.0,22.8469,22.8792,22.8388,22.8792,211690.0
2016-02-10 13:20:00,28.28,28.3,28.25,28.27,118056.0,22.8792,22.8954,22.855,22.8711,118056.0
2016-02-10 13:25:00,28.27,28.27,28.18,28.22,328458.0,22.8711,22.8711,22.7983,22.8307,328458.0
2016-02-10 13:30:00,28.22,28.22,28.16,28.18,212198.0,22.8307,22.8307,22.7821,22.7983,212198.0
2016-02-10 13:35:00,28.18,28.26,28.18,28.24,96950.0,22.7983,22.8631,22.7983,22.8469,96950.0
2016-02-10 13:40:00,28.25,28.34,28.24,28.34,132836.0,22.855,22.9278,22.8469,22.9278,132836.0
2016-02-10 13:45:00,28.34,28.36,28.3,28.35,212870.0,22.9278,22.944,22.8954,22.9359,212870.0
2016-02-10 13:50:00,28.35,28.35,28.24,28.25,256372.0,22.9359,22.9359,22.8469,22.855,256372.0
2016-02-10 13:55:00,28.25,28.28,28.23,28.24,401716.0,22.855,22.8792,22.8388,22.8469,401716.0
2016-02-10 14:00:00,28.24,28.26,28.21,28.23,236782.0,22.8469,22.8631,22.8226,22.8388,236782.0
2016-02-10 14:05:00,28.23,28.27,28.22,28.24,226002.0,22.8388,22.8711,22.8307,22.8469,226002.0
2016-02-10 14:10:00,28.24,28.25,28.18,28.19,347154.0,22.8469,22.855,22.7983,22.8064,347154.0
2016-02-10 14:15:00,28.2,28.25,28.13,28.24,339136.0,22.8145,22.855,22.7579,22.8469,339136.0
2016-02-10 14:20:00,28.24,28.24,28.17,28.2,401190.0,22.8469,22.8469,22.7902,22.8145,401190.0
2016-02-10 14:25:00,28.2,28.25,28.15,28.24,339942.0,22.8145,22.855,22.7741,22.8469,339942.0
2016-02-10 14:30:00,28.23,28.28,28.2,28.27,247762.0,22.8388,22.8792,22.8145,22.8711,247762.0
2016-02-10 14:35:00,28.27,28.28,28.25,28.26,213240.0,22.8711,22.8792,22.855,22.8631,213240.0
2016-02-10 14:40:00,28.26,28.26,28.21,28.25,159004.0,22.8631,22.8631,22.8226,22.855,159004.0
2016-02-10 14:45:00,28.25,28.25,28.16,28.18,222086.0,22.855,22.855,22.7821,22.7983,222086.0
2016-02-10 14:50:00,28.18,28.22,28.16,28.21,206042.0,22.7983,22.8307,22.7821,22.8226,206042.0
2016-02-10 14:55:00,28.22,28.23,28.19,28.21,317632.0,22.8307,22.8388,22.8064,22.8226,317632.0
2016-02-10 15:00:00,28.21,28.25,28.2,28.25,374100.0,22.8226,22.855,22.8145,22.855,374100.0
2016-02-10 15:05:00,28.25,28.26,28.2,28.2,359730.0,22.855,22.8631,22.8145,22.8145,359730.0
2016-02-10 15:10:00,28.2,28.22,28.16,28.16,560726.0,22.8145,22.8307,22.7821,22.7821,560726.0
2016-02-10 15:15:00,28.16,28.16,28.04,28.08,651730.0,22.7821,22.7821,22.6851,22.7174,651730.0
2016-02-10 15:20:00,28.08,28.15,28.08,28.13,581976.0,22.7174,22.7741,22.7174,22.7579,581976.0
2016-02-10 15:25:00,28.13,28.15,28.07,28.08,752012.0,22.7579,22.7741,22.7093,22.7174,752012.0
2016-02-10 15:30:00,28.08,28.1,28.03,28.05,585282.0,22.7174,22.7336,22.677,22.6932,585282.0
2016-02-10 15:35:00,28.05,28.05,27.96,27.98,651244.0,22.6932,22.6932,22.6203,22.6365,651244.0
2016-02-10 15:40:00,27.98,28.0,27.95,27.96,724980.0,22.6365,22.6527,22.6123,22.6203,724980.0
2016-02-10 15:45:00,27.96,27.98,27.91,27.93,797820.0,22.6203,22.6365,22.5799,22.5961,797820.0
2016-02-10 15:50:00,27.93,27.98,27.88,27.98,1124546.0,22.5961,22.6365,22.5556,22.6365,1124546.0
2016-02-10 15:55:00,27.98,27.98,27.88,27.91,2001438.0,22.6365,22.6365,22.5556,22.5799,2001438.0
2016-02-11 09:30:00,27.43,27.58,27.35,27.52,830960.0,22.1916,22.3129,22.1268,22.2644,830960.0
2016-02-11 09:35:00,27.53,27.63,27.43,27.58,540024.0,22.2725,22.3534,22.1916,22.3129,540024.0
2016-02-11 09:40:00,27.58,27.75,27.58,27.75,687840.0,22.3129,22.4504,22.3129,22.4504,687840.0
2016-02-11 09:45:00,27.75,27.81,27.72,27.78,419812.0,22.4504,22.499,22.4262,22.4747,419812.0
2016-02-11 09:50:00,27.78,27.92,27.75,27.9,285324.0,22.4747,22.588,22.4504,22.5718,285324.0
2016-02-11 09:55:00,27.89,27.95,27.86,27.89,331760.0,22.5637,22.6123,22.5394,22.5637,331760.0
2016-02-11 10:00:00,27.89,27.9,27.71,27.78,230950.0,22.5637,22.5718,22.4181,22.4747,230950.0
2016-02-11 10:05:00,27.78,27.86,27.68,27.68,455272.0,22.4747,22.5394,22.3938,22.3938,455272.0
2016-02-11 10:10:00,27.7,27.74,27.64,27.67,526568.0,22.41,22.4424,22.3615,22.3857,526568.0
2016-02-11 10:15:00,27.66,27.74,27.63,27.68,317022.0,22.3776,22.4424,22.3534,22.3938,317022.0
2016-02-11 10:20:00,27.68,27.75,27.62,27.75,229848.0,22.3938,22.4504,22.3453,22.4504,229848.0
2016-02-11 10:25:00,27.75,27.76,27.65,27.7,216876.0,22.4504,22.4585,22.3695,22.41,216876.0
2016-02-11 10:30:00,27.7,27.7,27.58,27.6,564102.0,22.41,22.41,22.3129,22.3291,564102.0
2016-02-11 10:35:00,27.6,27.64,27.56,27.58,331730.0,22.3291,22.3615,22.2967,22.3129,331730.0
2016-02-11 10:40:00,27.57,27.63,27.56,27.61,314938.0,22.3048,22.3534,22.2967,22.3372,314938.0
2016-02-11 10:45:00,27.61,27.66,27.55,27.63,261262.0,22.3372,22.3776,22.2886,22.3534,261262.0
2016-02-11 10:50:00,27.62,27.65,27.56,27.56,260384.0,22.3453,22.3695,22.2967,22.2967,260384.0
2016-02-11 10:55:00,27.56,27.64,27.56,27.64,738004.0,22.2967,22.3615,22.2967,22.3615,738004.0
2016-02-11 11:00:00,27.63,27.65,27.54,27.54,310676.0,22.3534,22.3695,22.2806,22.2806,310676.0
2016-02-11 11:05:00,27.54,27.55,27.48,27.52,371280.0,22.2806,22.2886,22.232,22.2644,371280.0
2016-02-11 11:10:00,27.51,27.54,27.44,27.46,333438.0,22.2563,22.2806,22.1996,22.2158,333438.0
2016-02-11 11:15:00,27.46,27.47,27.4,27.45,377700.0,22.2158,22.2239,22.1673,22.2077,377700.0
2016-02-11 11:20:00,27.45,27.54,27.45,27.5,495422.0,22.2077,22.2806,22.2077,22.2482,495422.0
2016-02-11 11:25:00,27.5,27.5,27.42,27.43,269086.0,22.2482,22.2482,22.1835,22.1916,269086.0
2016-02-11 11:30:00,27.43,27.43,27.38,27.38,310376.0,22.1916,22.1916,22.1511,22.1511,310376.0
2016-02-11 11:35:00,27.38,27.48,27.38,27.47,339222.0,22.1511,22.232,22.1511,22.2239,339222.0
2016-02-11 11:40:00,27.47,27.5,27.43,27.48,218664.0,22.2239,22.2482,22.1916,22.232,218664.0
2016-02-11 11:45:00,27.48,27.48,27.43,27.45,216488.0,22.232,22.232,22.1916,22.2077,216488.0
2016-02-11 11:50:00,27.44,27.55,27.43,27.53,211474.0,22.1996,22.2886,22.1916,22.2725,211474.0
2016-02-11 11:55:00,27.53,27.58,27.52,27.55,200040.0,22.2725,22.3129,22.2644,22.2886,200040.0
2016-02-11 12:00:00,27.55,27.63,27.51,27.6,214450.0,22.2886,22.3534,22.2563,22.3291,214450.0
2016-02-11 12:05:00,27.6,27.62,27.57,27.57,567756.0,22.3291,22.3453,22.3048,22.3048,567756.0
2016-02-11 12:10:00,27.57,27.61,27.55,27.57,257484.0,22.3048,22.3372,22.2886,22.3048,257484.0
2016-02-11 12:15:00,27.56,27.57,27.47,27.5,229866.0,22.2967,22.3048,22.2239,22.2482,229866.0
2016-02-11 12:20:00,27.5,27.53,27.48,27.52,280946.0,22.2482,22.2725,22.232,22.2644,280946.0
2016-02-11 12:25:00,27.53,27.58,27.5,27.52,217452.0,22.2725,22.3129,22.2482,22.2644,217452.0
2016-02-11 12:30:00,27.52,27.53,27.48,27.53,149802.0,22.2644,22.2725,22.232,22.2725,149802.0
2016-02-11 12:35:00,27.53,27.56,27.48,27.49,230676.0,22.2725,22.2967,22.232,22.2401,230676.0
2016-02-11 12:40:00,27.5,27.52,27.43,27.5,193178.0,22.2482,22.2644,22.1916,22.2482,193178.0
2016-02-11 12:45:00,27.51,27.57,27.5,27.57,126150.0,22.2563,22.3048,22.2482,22.3048,126150.0
2016-02-11 12:50:00,27.57,27.64,27.56,27.64,267570.0,22.3048,22.3615,22.2967,22.3615,267570.0
2016-02-11 12:55:00,27.64,27.68,27.6,27.63,336110.0,22.3615,22.3938,22.3291,22.3534,336110.0
2016-02-11 13:00:00,27.63,27.67,27.6,27.62,353352.0,22.3534,22.3857,22.3291,22.3453,353352.0
2016-02-11 13:05:00,27.61,27.66,27.59,27.65,302236.0,22.3372,22.3776,22.321,22.3695,302236.0
2016-02-11 13:10:00,27.64,27.67,27.63,27.66,152398.0,22.3615,22.3857,22.3534,22.3776,152398.0
2016-02-11 13:15:00,27.67,27.71,27.64,27.71,428426.0,22.3857,22.4181,22.3615,22.4181,428426.0
2016-02-11 13:20:00,27.7,27.71,27.63,27.71,442852.0,22.41,22.4181,22.3534,22.4181,442852.0
2016-02-11 13:25:00,27.71,27.8,27.71,27.78,288170.0,22.4181,22.4909,22.4181,22.4747,288170.0
2016-02-11 13:30:00,27.78,27.78,27.7,27.71,343134.0,22.4747,22.4747,22.41,22.4181,343134.0
2016-02-11 13:35:00,27.71,27.72,27.63,27.64,231206.0,22.4181,22.4262,22.3534,22.3615,231206.0
2016-02-11 13:40:00,27.64,27.68,27.61,27.68,127816.0,22.3615,22.3938,22.3372,22.3938,127816.0
2016-02-11 13:45:00,27.68,27.7,27.66,27.68,119278.0,22.3938,22.41,22.3776,22.3938,119278.0
2016-02-11 13:50:00,27.68,27.7,27.62,27.62,180546.0,22.3938,22.41,22.3453,22.3453,180546.0
2016-02-11 13:55:00,27.62,27.64,27.57,27.61,147818.0,22.3453,22.3615,22.3048,22.3372,147818.0
2016-02-11 14:00:00,27.61,27.65,27.6,27.63,168622.0,22.3372,22.3695,22.3291,22.3534,168622.0
2016-02-11 14:05:00,27.63,27.68,27.61,27.68,460548.0,22.3534,22.3938,22.3372,22.3938,460548.0
2016-02-11 14:10:00,27.68,27.69,27.65,27.68,288098.0,22.3938,22.4019,22.3695,22.3938,288098.0
2016-02-11 14:15:00,27.68,27.74,27.66,27.66,274478.0,22.3938,22.4424,22.3776,22.3776,274478.0
2016-02-11 14:20:00,27.66,27.73,27.65,27.7,368474.0,22.3776,22.4343,22.3695,22.41,368474.0
2016-02-11 14:25:00,27.71,27.74,27.68,27.69,198044.0,22.4181,22.4424,22.3938,22.4019,198044.0
2016-02-11 14:30:00,27.69,27.72,27.65,27.68,481884.0,22.4019,22.4262,22.3695,22.3938,481884.0
2016-02-11 14:35:00,27.68,27.86,27.64,27.85,665032.0,22.3938,22.5394,22.3615,22.5314,665032.0
2016-02-11 14:40:00,27.85,27.93,27.8,27.83,764550.0,22.5314,22.5961,22.4909,22.5152,764550.0
2016-02-11 14:45:00,27.83,27.96,27.79,27.95,827212.0,22.5152,22.6203,22.4828,22.6123,827212.0
2016-02-11 14:50:00,27.95,28.04,27.91,27.99,552070.0,22.6123,22.6851,22.5799,22.6446,552070.0
2016-02-11 14:55:00,27.99,28.06,27.94,27.98,470370.0,22.6446,22.7012,22.6042,22.6365,470370.0
2016-02-11 15:00:00,27.98,28.0,27.89,27.95,438050.0,22.6365,22.6527,22.5637,22.6123,438050.0
2016-02-11 15:05:00,27.94,27.95,27.82,27.89,513294.0,22.6042,22.6123,22.5071,22.5637,513294.0
2016-02-11 15:10:00,27.89,28.02,27.88,27.95,360152.0,22.5637,22.6689,22.5556,22.6123,360152.0
2016-02-11 15:15:00,27.94,27.97,27.87,27.94,397370.0,22.6042,22.6284,22.5475,22.6042,397370.0
2016-02-11 15:20:00,27.94,28.0,27.9,27.96,261738.0,22.6042,22.6527,22.5718,22.6203,261738.0
2016-02-11 15:25:00,27.96,28.06,27.96,28.05,291870.0,22.6203,22.7012,22.6203,22.6932,291870.0
2016-02-11 15:30:00,28.04,28.04,27.97,28.04,224400.0,22.6851,22.6851,22.6284,22.6851,224400.0
2016-02-11 15:35:00,28.04,28.12,28.03,28.1,381676.0,22.6851,22.7498,22.677,22.7336,381676.0
2016-02-11 15:40:00,28.1,28.15,28.06,28.15,701900.0,22.7336,22.7741,22.7012,22.7741,701900.0
2016-02-11 15:45:00,28.14,28.16,28.1,28.11,686388.0,22.766,22.7821,22.7336,22.7417,686388.0
2016-02-11 15:50:00,28.12,28.16,28.08,28.09,876586.0,22.7498,22.7821,22.7174,22.7255,876586.0
2016-02-11 15:55:00,28.09,28.11,28.0,28.02,1341018.0,22.7255,22.7417,22.6527,22.6689,1341018.0
2016-02-12 09:30:00,28.46,28.53,28.09,28.2,729408.0,23.0249,23.0815,22.7255,22.8145,729408.0
2016-02-12 09:35:00,28.2,28.25,28.08,28.09,266772.0,22.8145,22.855,22.7174,22.7255,266772.0
2016-02-12 09:40:00,28.09,28.23,28.0,28.01,463346.0,22.7255,22.8388,22.6527,22.6608,463346.0
2016-02-12 09:45:00,28.01,28.04,27.95,27.96,308708.0,22.6608,22.6851,22.6123,22.6203,308708.0
2016-02-12 09:50:00,27.95,27.96,27.81,27.82,394666.0,22.6123,22.6203,22.499,22.5071,394666.0
2016-02-12 09:55:00,27.82,27.96,27.8,27.93,554658.0,22.5071,22.6203,22.4909,22.5961,554658.0
2016-02-12 10:00:00,27.93,27.93,27.85,27.92,599106.0,22.5961,22.5961,22.5314,22.588,599106.0
2016-02-12 10:05:00,27.93,27.93,27.8,27.86,514968.0,22.5961,22.5961,22.4909,22.5394,514968.0
2016-02-12 10:10:00,27.86,27.92,27.83,27.9,385626.0,22.5394,22.588,22.5152,22.5718,385626.0
2016-02-12 10:15:00,27.9,27.96,27.88,27.92,375952.0,22.5718,22.6203,22.5556,22.588,375952.0
2016-02-12 10:20:00,27.92,27.97,27.91,27.92,197990.0,22.588,22.6284,22.5799,22.588,197990.0
2016-02-12 10:25:00,27.92,28.0,27.92,27.99,236546.0,22.588,22.6527,22.588,22.6446,236546.0
2016-02-12 10:30:00,27.99,28.03,27.99,27.99,260348.0,22.6446,22.677,22.6446,22.6446,260348.0
2016-02-12 10:35:00,27.99,28.03,27.96,28.03,205708.0,22.6446,22.677,22.6203,22.677,205708.0
2016-02-12 10:40:00,28.03,28.03,27.96,28.0,268088.0,22.677,22.677,22.6203,22.6527,268088.0
2016-02-12 10:45:00,28.0,28.06,27.98,28.05,251150.0,22.6527,22.7012,22.6365,22.6932,251150.0
2016-02-12 10:50:00,28.05,28.13,28.04,28.05,253640.0,22.6932,22.7579,22.6851,22.6932,253640.0
2016-02-12 10:55:00,28.06,28.08,28.0,28.03,158628.0,22.7012,22.7174,22.6527,22.677,158628.0
2016-02-12 11:00:00,28.03,28.09,28.01,28.01,162766.0,22.677,22.7255,22.6608,22.6608,162766.0
2016-02-12 11:05:00,28.01,28.06,28.0,28.03,159246.0,22.6608,22.7012,22.6527,22.677,159246.0
2016-02-12 11:10:00,28.03,28.11,28.03,28.11,178708.0,22.677,22.7417,22.677,22.7417,178708.0
2016-02-12 11:15:00,28.11,28.19,28.11,28.18,144300.0,22.7417,22.8064,22.7417,22.7983,144300.0
2016-02-12 11:20:00,28.18,28.22,28.18,28.19,176440.0,22.7983,22.8307,22.7983,22.8064,176440.0
2016-02-12 11:25:00,28.19,28.21,28.14,28.21,267010.0,22.8064,22.8226,22.766,22.8226,267010.0
2016-02-12 11:30:00,28.21,28.39,28.21,28.39,360692.0,22.8226,22.9682,22.8226,22.9682,360692.0
2016-02-12 11:35:00,28.39,28.41,28.37,28.41,543694.0,22.9682,22.9844,22.952,22.9844,543694.0
2016-02-12 11:40:00,28.41,28.43,28.38,28.4,322296.0,22.9844,23.0006,22.9601,22.9763,322296.0
2016-02-12 11:45:00,28.4,28.43,28.38,28.42,444318.0,22.9763,23.0006,22.9601,22.9925,444318.0
2016-02-12 11:50:00,28.42,28.43,28.35,28.35,276502.0,22.9925,23.0006,22.9359,22.9359,276502.0
2016-02-12 11:55:00,28.35,28.36,28.29,28.29,154104.0,22.9359,22.944,22.8873,22.8873,154104.0
2016-02-12 12:00:00,28.29,28.34,28.26,28.34,126556.0,22.8873,22.9278,22.8631,22.9278,126556.0
2016-02-12 12:05:00,28.34,28.35,28.3,28.31,162676.0,22.9278,22.9359,22.8954,22.9035,162676.0
2016-02-12 12:10:00,28.3,28.33,28.27,28.31,176018.0,22.8954,22.9197,22.8711,22.9035,176018.0
2016-02-12 12:15:00,28.31,28.32,28.24,28.26,213568.0,22.9035,22.9116,22.8469,22.8631,213568.0
2016-02-12 12:20:00,28.26,28.28,28.24,28.26,142036.0,22.8631,22.8792,22.8469,22.8631,142036.0
2016-02-12 12:25:00,28.27,28.28,28.23,28.25,124836.0,22.8711,22.8792,22.8388,22.855,124836.0
2016-02-12 12:30:00,28.25,28.27,28.23,28.24,163962.0,22.855,22.8711,22.8388,22.8469,163962.0
2016-02-12 12:35:00,28.24,28.29,28.23,28.29,187844.0,22.8469,22.8873,22.8388,22.8873,187844.0
2016-02-12 12:40:00,28.29,28.31,28.26,28.31,162168.0,22.8873,22.9035,22.8631,22.9035,162168.0
2016-02-12 12:45:00,28.31,28.34,28.3,28.32,156920.0,22.9035,22.9278,22.8954,22.9116,156920.0
2016-02-12 12:50:00,28.33,28.35,28.3,28.35,77456.0,22.9197,22.9359,22.8954,22.9359,77456.0
2016-02-12 12:55:00,28.35,28.35,28.3,28.31,144194.0,22.9359,22.9359,22.8954,22.9035,144194.0
2016-02-12 13:00:00,28.31,28.34,28.28,28.29,126302.0,22.9035,22.9278,22.8792,22.8873,126302.0
2016-02-12 13:05:00,28.29,28.29,28.2,28.24,112710.0,22.8873,22.8873,22.8145,22.8469,112710.0
2016-02-12 13:10:00,28.24,28.25,28.17,28.17,128108.0,22.8469,22.855,22.7902,22.7902,128108.0
2016-02-12 13:15:00,28.17,28.17,28.12,28.14,185290.0,22.7902,22.7902,22.7498,22.766,185290.0
2016-02-12 13:20:00,28.14,28.17,28.12,28.14,135850.0,22.766,22.7902,22.7498,22.766,135850.0
2016-02-12 13:25:00,28.14,28.17,28.13,28.16,243968.0,22.766,22.7902,22.7579,22.7821,243968.0
2016-02-12 13:30:00,28.16,28.21,28.15,28.21,156448.0,22.7821,22.8226,22.7741,22.8226,156448.0
2016-02-12 13:35:00,28.21,28.21,28.16,28.17,126508.0,22.8226,22.8226,22.7821,22.7902,126508.0
2016-02-12 13:40:00,28.18,28.2,28.16,28.19,135594.0,22.7983,22.8145,22.7821,22.8064,135594.0
2016-02-12 13:45:00,28.19,28.22,28.18,28.22,104304.0,22.8064,22.8307,22.7983,22.8307,104304.0
2016-02-12 13:50:00,28.23,28.23,28.2,28.2,84690.0,22.8388,22.8388,22.8145,22.8145,84690.0
2016-02-12 13:55:00,28.2,28.21,28.15,28.18,88050.0,22.8145,22.8226,22.7741,22.7983,88050.0
2016-02-12 14:00:00,28.18,28.2,28.17,28.18,166082.0,22.7983,22.8145,22.7902,22.7983,166082.0
2016-02-12 14:05:00,28.18,28.22,28.17,28.22,253602.0,22.7983,22.8307,22.7902,22.8307,253602.0
2016-02-12 14:10:00,28.22,28.24,28.2,28.21,118378.0,22.8307,22.8469,22.8145,22.8226,118378.0
2016-02-12 14:15:00,28.22,28.25,28.2,28.24,137106.0,22.8307,22.855,22.8145,22.8469,137106.0
2016-02-12 14:20:00,28.24,28.25,28.2,28.22,145084.0,22.8469,22.855,22.8145,22.8307,145084.0
2016-02-12 14:25:00,28.23,28.29,28.22,28.27,160618.0,22.8388,22.8873,22.8307,22.8711,160618.0
2016-02-12 14:30:00,28.27,28.3,28.24,28.27,122682.0,22.8711,22.8954,22.8469,22.8711,122682.0
2016-02-12 14:35:00,28.27,28.28,28.24,28.25,90604.0,22.8711,22.8792,22.8469,22.855,90604.0
2016-02-12 14:40:00,28.25,28.3,28.25,28.29,149720.0,22.855,22.8954,22.855,22.8873,149720.0
2016-02-12 14:45:00,28.29,28.31,28.27,28.29,145080.0,22.8873,22.9035,22.8711,22.8873,145080.0
2016-02-12 14:50:00,28.28,28.29,28.25,28.28,110032.0,22.8792,22.8873,22.855,22.8792,110032.0
2016-02-12 14:55:00,28.29,28.31,28.27,28.27,109184.0,22.8873,22.9035,22.8711,22.8711,109184.0
2016-02-12 15:00:00,28.27,28.27,28.22,28.25,137668.0,22.8711,22.8711,22.8307,22.855,137668.0
2016-02-12 15:05:00,28.25,28.3,28.24,28.28,211330.0,22.855,22.8954,22.8469,22.8792,211330.0
2016-02-12 15:10:00,28.29,28.41,28.28,28.41,315630.0,22.8873,22.9844,22.8792,22.9844,315630.0
2016-02-12 15:15:00,28.41,28.45,28.39,28.39,414430.0,22.9844,23.0168,22.9682,22.9682,414430.0
2016-02-12 15:20:00,28.39,28.39,28.31,28.31,340820.0,22.9682,22.9682,22.9035,22.9035,340820.0
2016-02-12 15:25:00,28.31,28.37,28.28,28.37,205736.0,22.9035,22.952,22.8792,22.952,205736.0
2016-02-12 15:30:00,28.37,28.37,28.29,28.29,194688.0,22.952,22.952,22.8873,22.8873,194688.0
2016-02-12 15:35:00,28.29,28.34,28.29,28.32,246058.0,22.8873,22.9278,22.8873,22.9116,246058.0
2016-02-12 15:40:00,28.32,28.36,28.3,28.36,389378.0,22.9116,22.944,22.8954,22.944,389378.0
2016-02-12 15:45:00,28.36,28.42,28.35,28.36,396592.0,22.944,22.9925,22.9359,22.944,396592.0
2016-02-12 15:50:00,28.36,28.4,28.34,28.38,574310.0,22.944,22.9763,22.9278,22.9601,574310.0
2016-02-12 15:55:00,28.39,28.41,28.36,28.39,925692.0,22.9682,22.9844,22.944,22.9682,925692.0
2016-02-16 09:30:00,28.91,28.93,28.72,28.83,559116.0,23.3889,23.4051,23.2352,23.3242,559116.0
2016-02-16 09:35:00,28.83,28.86,28.79,28.81,378892.0,23.3242,23.3485,23.2918,23.308,378892.0
2016-02-16 09:40:00,28.8,28.82,28.74,28.79,284396.0,23.2999,23.3161,23.2514,23.2918,284396.0
2016-02-16 09:45:00,28.79,28.83,28.75,28.81,395462.0,23.2918,23.3242,23.2595,23.308,395462.0
2016-02-16 09:50:00,28.81,28.84,28.75,28.8,686266.0,23.308,23.3323,23.2595,23.2999,686266.0
2016-02-16 09:55:00,28.79,28.8,28.71,28.74,290038.0,23.2918,23.2999,23.2271,23.2514,290038.0
2016-02-16 10:00:00,28.74,28.82,28.73,28.76,391958.0,23.2514,23.3161,23.2433,23.2676,391958.0
2016-02-16 10:05:00,28.75,28.82,28.7,28.8,298368.0,23.2595,23.3161,23.219,23.2999,298368.0
2016-02-16 10:10:00,28.8,28.86,28.8,28.8,468404.0,23.2999,23.3485,23.2999,23.2999,468404.0
2016-02-16 10:15:00,28.81,28.89,28.8,28.86,225944.0,23.308,23.3727,23.2999,23.3485,225944.0
2016-02-16 10:20:00,28.87,28.89,28.82,28.86,221154.0,23.3566,23.3727,23.3161,23.3485,221154.0
2016-02-16 10:25:00,28.86,28.86,28.81,28.85,144462.0,23.3485,23.3485,23.308,23.3404,144462.0
2016-02-16 10:30:00,28.85,28.86,28.77,28.85,250518.0,23.3404,23.3485,23.2757,23.3404,250518.0
2016-02-16 10:35:00,28.85,28.87,28.75,28.77,179762.0,23.3404,23.3566,23.2595,23.2757,179762.0
2016-02-16 10:40:00,28.77,28.77,28.7,28.73,126930.0,23.2757,23.2757,23.219,23.2433,126930.0
2016-02-16 10:45:00,28.73,28.73,28.67,28.68,155348.0,23.2433,23.2433,23.1948,23.2028,155348.0
2016-02-16 10:50:00,28.67,28.71,28.65,28.66,139674.0,23.1948,23.2271,23.1786,23.1867,139674.0
2016-02-16 10:55:00,28.66,28.66,28.59,28.63,175476.0,23.1867,23.1867,23.13,23.1624,175476.0
2016-02-16 11:00:00,28.63,28.65,28.61,28.64,161974.0,23.1624,23.1786,23.1462,23.1705,161974.0
2016-02-16 11:05:00,28.63,28.63,28.52,28.52,168910.0,23.1624,23.1624,23.0734,23.0734,168910.0
2016-02-16 11:10:00,28.52,28.58,28.5,28.57,173406.0,23.0734,23.1219,23.0572,23.1138,173406.0
2016-02-16 11:15:00,28.57,28.63,28.57,28.61,98284.0,23.1138,23.1624,23.1138,23.1462,98284.0
2016-02-16 11:20:00,28.6,28.62,28.58,28.6,126134.0,23.1381,23.1543,23.1219,23.1381,126134.0
2016-02-16 11:25:00,28.61,28.63,28.6,28.61,116012.0,23.1462,23.1624,23.1381,23.1462,116012.0
2016-02-16 11:30:00,28.61,28.67,28.6,28.66,150760.0,23.1462,23.1948,23.1381,23.1867,150760.0
2016-02-16 11:35:00,28.67,28.7,28.66,28.7,138344.0,23.1948,23.219,23.1867,23.219,138344.0
2016-02-16 11:40:00,28.7,28.71,28.64,28.65,195956.0,23.219,23.2271,23.1705,23.1786,195956.0
2016-02-16 11:45:00,28.65,28.65,28.57,28.59,134772.0,23.1786,23.1786,23.1138,23.13,134772.0
2016-02-16 11:50:00,28.59,28.7,28.58,28.69,105294.0,23.13,23.219,23.1219,23.2109,105294.0
2016-02-16 11:55:00,28.69,28.78,28.69,28.77,186452.0,23.2109,23.2837,23.2109,23.2757,186452.0
2016-02-16 12:00:00,28.77,28.84,28.76,28.84,371990.0,23.2757,23.3323,23.2676,23.3323,371990.0
2016-02-16 12:05:00,28.84,28.85,28.75,28.75,92012.0,23.3323,23.3404,23.2595,23.2595,92012.0
2016-02-16 12:10:00,28.75,28.77,28.73,28.75,61518.0,23.2595,23.2757,23.2433,23.2595,61518.0
2016-02-16 12:15:00,28.75,28.78,28.73,28.73,111534.0,23.2595,23.2837,23.2433,23.2433,111534.0
2016-02-16 12:20:00,28.73,28.77,28.72,28.75,85068.0,23.2433,23.2757,23.2352,23.2595,85068.0
2016-02-16 12:25:00,28.75,28.78,28.7,28.71,135710.0,23.2595,23.2837,23.219,23.2271,135710.0
2016-02-16 12:30:00,28.72,28.76,28.72,28.75,77552.0,23.2352,23.2676,23.2352,23.2595,77552.0
2016-02-16 12:35:00,28.75,28.77,28.73,28.74,113826.0,23.2595,23.2757,23.2433,23.2514,113826.0
2016-02-16 12:40:00,28.73,28.74,28.7,28.71,104066.0,23.2433,23.2514,23.219,23.2271,104066.0
2016-02-16 12:45:00,28.71,28.72,28.68,28.69,105786.0,23.2271,23.2352,23.2028,23.2109,105786.0
2016-02-16 12:50:00,28.69,28.75,28.67,28.75,79970.0,23.2109,23.2595,23.1948,23.2595,79970.0
2016-02-16 12:55:00,28.75,28.77,28.75,28.77,147786.0,23.2595,23.2757,23.2595,23.2757,147786.0
2016-02-16 13:00:00,28.77,28.77,28.73,28.74,448208.0,23.2757,23.2757,23.2433,23.2514,448208.0
2016-02-16 13:05:00,28.74,28.75,28.71,28.73,127884.0,23.2514,23.2595,23.2271,23.2433,127884.0
2016-02-16 13:10:00,28.73,28.75,28.72,28.74,124700.0,23.2433,23.2595,23.2352,23.2514,124700.0
2016-02-16 13:15:00,28.74,28.8,28.74,28.8,70044.0,23.2514,23.2999,23.2514,23.2999,70044.0
2016-02-16 13:20:00,28.8,28.84,28.78,28.82,489570.0,23.2999,23.3323,23.2837,23.3161,489570.0
2016-02-16 13:25:00,28.83,28.84,28.81,28.81,165446.0,23.3242,23.3323,23.308,23.308,165446.0
2016-02-16 13:30:00,28.81,28.82,28.72,28.72,163402.0,23.308,23.3161,23.2352,23.2352,163402.0
2016-02-16 13:35:00,28.72,28.73,28.69,28.71,87646.0,23.2352,23.2433,23.2109,23.2271,87646.0
2016-02-16 13:40:00,28.71,28.72,28.69,28.72,81866.0,23.2271,23.2352,23.2109,23.2352,81866.0
2016-02-16 13:45:00,28.72,28.74,28.7,28.7,77648.0,23.2352,23.2514,23.219,23.219,77648.0
2016-02-16 13:50:00,28.7,28.75,28.7,28.74,80118.0,23.219,23.2595,23.219,23.2514,80118.0
2016-02-16 13:55:00,28.75,28.77,28.74,28.75,103658.0,23.2595,23.2757,23.2514,23.2595,103658.0
2016-02-16 14:00:00,28.75,28.75,28.7,28.74,277190.0,23.2595,23.2595,23.219,23.2514,277190.0
2016-02-16 14:05:00,28.74,28.75,28.63,28.65,253344.0,23.2514,23.2595,23.1624,23.1786,253344.0
2016-02-16 14:10:00,28.65,28.68,28.64,28.67,191518.0,23.1786,23.2028,23.1705,23.1948,191518.0
2016-02-16 14:15:00,28.66,28.69,28.65,28.65,133038.0,23.1867,23.2109,23.1786,23.1786,133038.0
2016-02-16 14:20:00,28.66,28.67,28.64,28.66,232732.0,23.1867,23.1948,23.1705,23.1867,232732.0
2016-02-16 14:25:00,28.66,28.67,28.61,28.67,123054.0,23.1867,23.1948,23.1462,23.1948,123054.0
2016-02-16 14:30:00,28.67,28.71,28.66,28.68,121750.0,23.1948,23.2271,23.1867,23.2028,121750.0
2016-02-16 14:35:00,28.68,28.69,28.59,28.61,190246.0,23.2028,23.2109,23.13,23.1462,190246.0
2016-02-16 14:40:00,28.61,28.66,28.6,28.65,178354.0,23.1462,23.1867,23.1381,23.1786,178354.0
2016-02-16 14:45:00,28.65,28.68,28.64,28.68,245926.0,23.1786,23.2028,23.1705,23.2028,245926.0
2016-02-16 14:50:00,28.68,28.7,28.65,28.65,213476.0,23.2028,23.219,23.1786,23.1786,213476.0
2016-02-16 14:55:00,28.65,28.68,28.65,28.66,143110.0,23.1786,23.2028,23.1786,23.1867,143110.0
2016-02-16 15:00:00,28.66,28.72,28.66,28.67,175726.0,23.1867,23.2352,23.1867,23.1948,175726.0
2016-02-16 15:05:00,28.68,28.68,28.63,28.66,209462.0,23.2028,23.2028,23.1624,23.1867,209462.0
2016-02-16 15:10:00,28.67,28.71,28.65,28.71,309712.0,23.1948,23.2271,23.1786,23.2271,309712.0
2016-02-16 15:15:00,28.71,28.75,28.7,28.75,172458.0,23.2271,23.2595,23.219,23.2595,172458.0
2016-02-16 15:20:00,28.75,28.78,28.71,28.75,235284.0,23.2595,23.2837,23.2271,23.2595,235284.0
2016-02-16 15:25:00,28.75,28.81,28.74,28.77,314140.0,23.2595,23.308,23.2514,23.2757,314140.0
2016-02-16 15:30:00,28.77,28.77,28.73,28.75,148708.0,23.2757,23.2757,23.2433,23.2595,148708.0
2016-02-16 15:35:00,28.76,28.77,28.74,28.74,272778.0,23.2676,23.2757,23.2514,23.2514,272778.0
2016-02-16 15:40:00,28.74,28.75,28.7,28.75,321614.0,23.2514,23.2595,23.219,23.2595,321614.0
2016-02-16 15:45:00,28.75,28.75,28.66,28.71,309914.0,23.2595,23.2595,23.1867,23.2271,309914.0
2016-02-16 15:50:00,28.71,28.78,28.71,28.78,527668.0,23.2271,23.2837,23.2271,23.2837,527668.0
2016-02-16 15:55:00,28.77,28.77,28.68,28.73,1636568.0,23.2757,23.2757,23.2028,23.2433,1636568.0
2016-02-17 09:30:00,28.86,28.97,28.66,28.91,549742.0,23.3485,23.4375,23.1867,23.3889,549742.0
2016-02-17 09:35:00,28.93,28.97,28.89,28.92,423906.0,23.4051,23.4375,23.3727,23.397,423906.0
2016-02-17 09:40:00,28.93,29.0,28.92,28.98,296578.0,23.4051,23.4617,23.397,23.4455,296578.0
2016-02-17 09:45:00,28.98,28.98,28.89,28.93,272892.0,23.4455,23.4455,23.3727,23.4051,272892.0
2016-02-17 09:50:00,28.93,29.01,28.9,29.0,841424.0,23.4051,23.4698,23.3808,23.4617,841424.0
2016-02-17 09:55:00,29.01,29.05,28.93,28.99,553600.0,23.4698,23.5022,23.4051,23.4536,553600.0
2016-02-17 10:00:00,29.0,29.06,28.99,29.02,431386.0,23.4617,23.5103,23.4536,23.4779,431386.0
2016-02-17 10:05:00,29.02,29.03,28.96,29.01,659962.0,23.4779,23.486,23.4294,23.4698,659962.0
2016-02-17 10:10:00,29.02,29.05,29.02,29.05,273488.0,23.4779,23.5022,23.4779,23.5022,273488.0
2016-02-17 10:15:00,29.04,29.08,29.0,29.08,407738.0,23.4941,23.5265,23.4617,23.5265,407738.0
2016-02-17 10:20:00,29.08,29.1,29.02,29.05,212536.0,23.5265,23.5426,23.4779,23.5022,212536.0
2016-02-17 10:25:00,29.06,29.1,29.0,29.1,251888.0,23.5103,23.5426,23.4617,23.5426,251888.0
2016-02-17 10:30:00,29.1,29.16,29.04,29.1,442730.0,23.5426,23.5912,23.4941,23.5426,442730.0
2016-02-17 10:35:00,29.09,29.11,29.03,29.03,347566.0,23.5345,23.5507,23.486,23.486,347566.0
2016-02-17 10:40:00,29.03,29.12,29.03,29.11,284560.0,23.486,23.5588,23.486,23.5507,284560.0
2016-02-17 10:45:00,29.11,29.15,29.08,29.11,178410.0,23.5507,23.5831,23.5265,23.5507,178410.0
2016-02-17 10:50:00,29.11,29.12,28.96,29.0,358134.0,23.5507,23.5588,23.4294,23.4617,358134.0
2016-02-17 10:55:00,29.0,29.1,29.0,29.08,207044.0,23.4617,23.5426,23.4617,23.5265,207044.0
2016-02-17 11:00:00,29.07,29.07,29.03,29.06,234796.0,23.5184,23.5184,23.486,23.5103,234796.0
2016-02-17 11:05:00,29.05,29.11,29.04,29.05,302292.0,23.5022,23.5507,23.4941,23.5022,302292.0
2016-02-17 11:10:00,29.05,29.05,28.98,29.0,485490.0,23.5022,23.5022,23.4455,23.4617,485490.0
2016-02-17 11:15:00,29.0,29.01,28.96,29.0,176836.0,23.4617,23.4698,23.4294,23.4617,176836.0
2016-02-17 11:20:00,29.0,29.0,28.94,28.96,261080.0,23.4617,23.4617,23.4132,23.4294,261080.0
2016-02-17 11:25:00,28.96,28.98,28.9,28.9,416116.0,23.4294,23.4455,23.3808,23.3808,416116.0
2016-02-17 11:30:00,28.91,28.94,28.89,28.93,407740.0,23.3889,23.4132,23.3727,23.4051,407740.0
2016-02-17 11:35:00,28.92,28.92,28.85,28.9,341304.0,23.397,23.397,23.3404,23.3808,341304.0
2016-02-17 11:40:00,28.9,28.9,28.8,28.82,246582.0,23.3808,23.3808,23.2999,23.3161,246582.0
2016-02-17 11:45:00,28.82,28.83,28.74,28.77,373650.0,23.3161,23.3242,23.2514,23.2757,373650.0
2016-02-17 11:50:00,28.78,28.86,28.77,28.82,193694.0,23.2837,23.3485,23.2757,23.3161,193694.0
2016-02-17 11:55:00,28.81,28.81,28.77,28.81,216434.0,23.308,23.308,23.2757,23.308,216434.0
2016-02-17 12:00:00,28.81,28.85,28.79,28.8,282718.0,23.308,23.3404,23.2918,23.2999,282718.0
2016-02-17 12:05:00,28.8,28.84,28.79,28.82,154764.0,23.2999,23.3323,23.2918,23.3161,154764.0
2016-02-17 12:10:00,28.82,28.83,28.8,28.8,205226.0,23.3161,23.3242,23.2999,23.2999,205226.0
2016-02-17 12:15:00,28.8,28.81,28.79,28.79,172888.0,23.2999,23.308,23.2918,23.2918,172888.0
2016-02-17 12:20:00,28.79,28.84,28.78,28.83,220630.0,23.2918,23.3323,23.2837,23.3242,220630.0
2016-02-17 12:25:00,28.83,28.87,28.82,28.85,199962.0,23.3242,23.3566,23.3161,23.3404,199962.0
2016-02-17 12:30:00,28.85,28.93,28.85,28.92,185684.0,23.3404,23.4051,23.3404,23.397,185684.0
2016-02-17 12:35:00,28.91,28.95,28.9,28.94,282278.0,23.3889,23.4213,23.3808,23.4132,282278.0
2016-02-17 12:40:00,28.94,28.95,28.87,28.88,277830.0,23.4132,23.4213,23.3566,23.3646,277830.0
2016-02-17 12:45:00,28.89,28.91,28.87,28.89,208314.0,23.3727,23.3889,23.3566,23.3727,208314.0
2016-02-17 12:50:00,28.89,28.93,28.88,28.93,166518.0,23.3727,23.4051,23.3646,23.4051,166518.0
2016-02-17 12:55:00,28.93,28.93,28.88,28.9,144790.0,23.4051,23.4051,23.3646,23.3808,144790.0
2016-02-17 13:00:00,28.9,28.91,28.86,28.88,135138.0,23.3808,23.3889,23.3485,23.3646,135138.0
2016-02-17 13:05:00,28.88,28.9,28.86,28.9,125988.0,23.3646,23.3808,23.3485,23.3808,125988.0
2016-02-17 13:10:00,28.91,28.91,28.84,28.84,135974.0,23.3889,23.3889,23.3323,23.3323,135974.0
2016-02-17 13:15:00,28.84,28.9,28.84,28.9,94646.0,23.3323,23.3808,23.3323,23.3808,94646.0
2016-02-17 13:20:00,28.91,28.91,28.88,28.9,120276.0,23.3889,23.3889,23.3646,23.3808,120276.0
2016-02-17 13:25:00,28.9,28.91,28.88,28.9,121070.0,23.3808,23.3889,23.3646,23.3808,121070.0
2016-02-17 13:30:00,28.9,28.9,28.85,28.85,168508.0,23.3808,23.3808,23.3404,23.3404,168508.0
2016-02-17 13:35:00,28.85,28.86,28.82,28.83,166518.0,23.3404,23.3485,23.3161,23.3242,166518.0
2016-02-17 13:40:00,28.83,28.9,28.83,28.89,130150.0,23.3242,23.3808,23.3242,23.3727,130150.0
2016-02-17 13:45:00,28.88,28.89,28.83,28.87,209846.0,23.3646,23.3727,23.3242,23.3566,209846.0
2016-02-17 13:50:00,28.87,28.87,28.83,28.86,125884.0,23.3566,23.3566,23.3242,23.3485,125884.0
2016-02-17 13:55:00,28.86,28.9,28.85,28.86,101726.0,23.3485,23.3808,23.3404,23.3485,101726.0
2016-02-17 14:00:00,28.86,28.9,28.85,28.89,228016.0,23.3485,23.3808,23.3404,23.3727,228016.0
2016-02-17 14:05:00,28.89,28.93,28.88,28.93,153822.0,23.3727,23.4051,23.3646,23.4051,153822.0
2016-02-17 14:10:00,28.93,28.93,28.87,28.9,215308.0,23.4051,23.4051,23.3566,23.3808,215308.0
2016-02-17 14:15:00,28.9,28.93,28.89,28.91,165838.0,23.3808,23.4051,23.3727,23.3889,165838.0
2016-02-17 14:20:00,28.91,28.93,28.91,28.92,295164.0,23.3889,23.4051,23.3889,23.397,295164.0
2016-02-17 14:25:00,28.92,28.96,28.91,28.95,130542.0,23.397,23.4294,23.3889,23.4213,130542.0
2016-02-17 14:30:00,28.95,28.96,28.91,28.91,184144.0,23.4213,23.4294,23.3889,23.3889,184144.0
2016-02-17 14:35:00,28.91,28.92,28.88,28.89,152020.0,23.3889,23.397,23.3646,23.3727,152020.0
2016-02-17 14:40:00,28.89,28.91,28.86,28.9,162312.0,23.3727,23.3889,23.3485,23.3808,162312.0
2016-02-17 14:45:00,28.91,28.91,28.85,28.85,185376.0,23.3889,23.3889,23.3404,23.3404,185376.0
2016-02-17 14:50:00,28.85,28.85,28.78,28.79,241614.0,23.3404,23.3404,23.2837,23.2918,241614.0
2016-02-17 14:55:00,28.79,28.8,28.75,28.79,204110.0,23.2918,23.2999,23.2595,23.2918,204110.0
2016-02-17 15:00:00,28.79,28.84,28.78,28.84,179544.0,23.2918,23.3323,23.2837,23.3323,179544.0
2016-02-17 15:05:00,28.84,28.86,28.83,28.85,277998.0,23.3323,23.3485,23.3242,23.3404,277998.0
2016-02-17 15:10:00,28.85,28.85,28.79,28.85,262198.0,23.3404,23.3404,23.2918,23.3404,262198.0
2016-02-17 15:15:00,28.85,28.88,28.81,28.81,268320.0,23.3404,23.3646,23.308,23.308,268320.0
2016-02-17 15:20:00,28.81,28.83,28.79,28.8,194332.0,23.308,23.3242,23.2918,23.2999,194332.0
2016-02-17 15:25:00,28.81,28.83,28.8,28.82,255506.0,23.308,23.3242,23.2999,23.3161,255506.0
2016-02-17 15:30:00,28.83,28.85,28.81,28.84,323102.0,23.3242,23.3404,23.308,23.3323,323102.0
2016-02-17 15:35:00,28.84,28.9,28.8,28.89,416704.0,23.3323,23.3808,23.2999,23.3727,416704.0
2016-02-17 15:40:00,28.89,28.92,28.87,28.9,460536.0,23.3727,23.397,23.3566,23.3808,460536.0
2016-02-17 15:45:00,28.9,28.92,28.85,28.87,490534.0,23.3808,23.397,23.3404,23.3566,490534.0
2016-02-17 15:50:00,28.87,28.91,28.86,28.86,675476.0,23.3566,23.3889,23.3485,23.3485,675476.0
2016-02-17 15:55:00,28.86,28.88,28.82,28.84,1234784.0,23.3485,23.3646,23.3161,23.3323,1234784.0
2016-02-18 09:30:00,28.72,28.84,28.52,28.55,834928.0,23.2352,23.3323,23.0734,23.0977,834928.0
2016-02-18 09:35:00,28.55,28.56,28.41,28.46,483372.0,23.0977,23.1058,22.9844,23.0249,483372.0
2016-02-18 09:40:00,28.46,28.47,28.32,28.41,411028.0,23.0249,23.0329,22.9116,22.9844,411028.0
2016-02-18 09:45:00,28.41,28.43,28.33,28.36,333312.0,22.9844,23.0006,22.9197,22.944,333312.0
2016-02-18 09:50:00,28.36,28.39,28.3,28.38,441960.0,22.944,22.9682,22.8954,22.9601,441960.0
2016-02-18 09:55:00,28.38,28.43,28.35,28.41,453424.0,22.9601,23.0006,22.9359,22.9844,453424.0
2016-02-18 10:00:00,28.41,28.43,28.38,28.42,413146.0,22.9844,23.0006,22.9601,22.9925,413146.0
2016-02-18 10:05:00,28.42,28.43,28.36,28.41,601102.0,22.9925,23.0006,22.944,22.9844,601102.0
2016-02-18 10:10:00,28.41,28.56,28.41,28.54,209698.0,22.9844,23.1058,22.9844,23.0896,209698.0
2016-02-18 10:15:00,28.54,28.55,28.47,28.5,206762.0,23.0896,23.0977,23.0329,23.0572,206762.0
2016-02-18 10:20:00,28.49,28.58,28.47,28.5,362354.0,23.0491,23.1219,23.0329,23.0572,362354.0
2016-02-18 10:25:00,28.5,28.52,28.45,28.5,224314.0,23.0572,23.0734,23.0168,23.0572,224314.0
2016-02-18 10:30:00,28.5,28.54,28.48,28.54,182856.0,23.0572,23.0896,23.041,23.0896,182856.0
2016-02-18 10:35:00,28.53,28.54,28.48,28.49,238682.0,23.0815,23.0896,23.041,23.0491,238682.0
2016-02-18 10:40:00,28.49,28.51,28.48,28.5,239666.0,23.0491,23.0653,23.041,23.0572,239666.0
2016-02-18 10:45:00,28.49,28.5,28.44,28.45,521282.0,23.0491,23.0572,23.0087,23.0168,521282.0
2016-02-18 10:50:00,28.45,28.48,28.43,28.45,151530.0,23.0168,23.041,23.0006,23.0168,151530.0
2016-02-18 10:55:00,28.45,28.51,28.43,28.45,173366.0,23.0168,23.0653,23.0006,23.0168,173366.0
2016-02-18 11:00:00,28.45,28.48,28.39,28.43,235058.0,23.0168,23.041,22.9682,23.0006,235058.0
2016-02-18 11:05:00,28.43,28.48,28.41,28.43,153364.0,23.0006,23.041,22.9844,23.0006,153364.0
2016-02-18 11:10:00,28.43,28.5,28.41,28.49,136524.0,23.0006,23.0572,22.9844,23.0491,136524.0
2016-02-18 11:15:00,28.49,28.59,28.49,28.59,225528.0,23.0491,23.13,23.0491,23.13,225528.0
2016-02-18 11:20:00,28.59,28.62,28.56,28.61,161506.0,23.13,23.1543,23.1058,23.1462,161506.0
2016-02-18 11:25:00,28.61,28.62,28.53,28.56,276886.0,23.1462,23.1543,23.0815,23.1058,276886.0
2016-02-18 11:30:00,28.57,28.63,28.56,28.62,280258.0,23.1138,23.1624,23.1058,23.1543,280258.0
2016-02-18 11:35:00,28.61,28.72,28.61,28.69,302610.0,23.1462,23.2352,23.1462,23.2109,302610.0
2016-02-18 11:40:00,28.7,28.72,28.65,28.7,352834.0,23.219,23.2352,23.1786,23.219,352834.0
2016-02-18 11:45:00,28.7,28.71,28.63,28.66,304562.0,23.219,23.2271,23.1624,23.1867,304562.0
2016-02-18 11:50:00,28.66,28.71,28.65,28.71,272180.0,23.1867,23.2271,23.1786,23.2271,272180.0
2016-02-18 11:55:00,28.7,28.78,28.7,28.78,300502.0,23.219,23.2837,23.219,23.2837,300502.0
2016-02-18 12:00:00,28.78,28.84,28.77,28.81,282900.0,23.2837,23.3323,23.2757,23.308,282900.0
2016-02-18 12:05:00,28.8,28.81,28.78,28.78,175302.0,23.2999,23.308,23.2837,23.2837,175302.0
2016-02-18 12:10:00,28.78,28.8,28.77,28.78,179820.0,23.2837,23.2999,23.2757,23.2837,179820.0
2016-02-18 12:15:00,28.78,28.82,28.77,28.81,183394.0,23.2837,23.3161,23.2757,23.308,183394.0
2016-02-18 12:20:00,28.81,28.83,28.8,28.83,232774.0,23.308,23.3242,23.2999,23.3242,232774.0
2016-02-18 12:25:00,28.83,28.88,28.8,28.85,176630.0,23.3242,23.3646,23.2999,23.3404,176630.0
2016-02-18 12:30:00,28.85,28.86,28.81,28.84,95984.0,23.3404,23.3485,23.308,23.3323,95984.0
2016-02-18 12:35:00,28.84,28.85,28.81,28.84,96952.0,23.3323,23.3404,23.308,23.3323,96952.0
2016-02-18 12:40:00,28.85,28.86,28.83,28.84,136836.0,23.3404,23.3485,23.3242,23.3323,136836.0
2016-02-18 12:45:00,28.84,28.86,28.83,28.84,164744.0,23.3323,23.3485,23.3242,23.3323,164744.0
2016-02-18 12:50:00,28.84,28.84,28.79,28.81,235584.0,23.3323,23.3323,23.2918,23.308,235584.0
2016-02-18 12:55:00,28.81,28.81,28.76,28.8,168158.0,23.308,23.308,23.2676,23.2999,168158.0
2016-02-18 13:00:00,28.8,28.81,28.78,28.81,184572.0,23.2999,23.308,23.2837,23.308,184572.0
2016-02-18 13:05:00,28.81,28.81,28.79,28.81,141426.0,23.308,23.308,23.2918,23.308,141426.0
2016-02-18 13:10:00,28.81,28.82,28.79,28.79,82022.0,23.308,23.3161,23.2918,23.2918,82022.0
2016-02-18 13:15:00,28.79,28.79,28.75,28.75,145466.0,23.2918,23.2918,23.2595,23.2595,145466.0
2016-02-18 13:20:00,28.75,28.76,28.74,28.76,131216.0,23.2595,23.2676,23.2514,23.2676,131216.0
2016-02-18 13:25:00,28.76,28.77,28.74,28.74,201400.0,23.2676,23.2757,23.2514,23.2514,201400.0
2016-02-18 13:30:00,28.74,28.75,28.72,28.73,166724.0,23.2514,23.2595,23.2352,23.2433,166724.0
2016-02-18 13:35:00,28.73,28.73,28.7,28.73,132692.0,23.2433,23.2433,23.219,23.2433,132692.0
2016-02-18 13:40:00,28.73,28.74,28.7,28.7,125012.0,23.2433,23.2514,23.219,23.219,125012.0
2016-02-18 13:45:00,28.7,28.7,28.65,28.68,110958.0,23.219,23.219,23.1786,23.2028,110958.0
2016-02-18 13:50:00,28.68,28.68,28.62,28.62,262852.0,23.2028,23.2028,23.1543,23.1543,262852.0
2016-02-18 13:55:00,28.62,28.68,28.62,28.67,219128.0,23.1543,23.2028,23.1543,23.1948,219128.0
2016-02-18 14:00:00,28.67,28.69,28.65,28.68,148132.0,23.1948,23.2109,23.1786,23.2028,148132.0
2016-02-18 14:05:00,28.68,28.68,28.64,28.65,142026.0,23.2028,23.2028,23.1705,23.1786,142026.0
2016-02-18 14:10:00,28.65,28.7,28.65,28.68,125128.0,23.1786,23.219,23.1786,23.2028,125128.0
2016-02-18 14:15:00,28.69,28.72,28.68,28.71,123338.0,23.2109,23.2352,23.2028,23.2271,123338.0
2016-02-18 14:20:00,28.71,28.75,28.7,28.71,147890.0,23.2271,23.2595,23.219,23.2271,147890.0
2016-02-18 14:25:00,28.71,28.72,28.68,28.71,186640.0,23.2271,23.2352,23.2028,23.2271,186640.0
2016-02-18 14:30:00,28.71,28.74,28.7,28.71,257548.0,23.2271,23.2514,23.219,23.2271,257548.0
2016-02-18 14:35:00,28.71,28.74,28.68,28.7,356986.0,23.2271,23.2514,23.2028,23.219,356986.0
2016-02-18 14:40:00,28.7,28.73,28.67,28.68,229138.0,23.219,23.2433,23.1948,23.2028,229138.0
2016-02-18 14:45:00,28.68,28.7,28.67,28.68,168534.0,23.2028,23.219,23.1948,23.2028,168534.0
2016-02-18 14:50:00,28.68,28.73,28.66,28.71,176314.0,23.2028,23.2433,23.1867,23.2271,176314.0
2016-02-18 14:55:00,28.72,28.72,28.66,28.69,177704.0,23.2352,23.2352,23.1867,23.2109,177704.0
2016-02-18 15:00:00,28.68,28.71,28.67,28.68,134256.0,23.2028,23.2271,23.1948,23.2028,134256.0
2016-02-18 15:05:00,28.68,28.7,28.66,28.67,186718.0,23.2028,23.219,23.1867,23.1948,186718.0
2016-02-18 15:10:00,28.67,28.68,28.64,28.64,280818.0,23.1948,23.2028,23.1705,23.1705,280818.0
2016-02-18 15:15:00,28.64,28.66,28.63,28.66,214204.0,23.1705,23.1867,23.1624,23.1867,214204.0
2016-02-18 15:20:00,28.66,28.66,28.61,28.65,216710.0,23.1867,23.1867,23.1462,23.1786,216710.0
2016-02-18 15:25:00,28.65,28.65,28.59,28.63,298422.0,23.1786,23.1786,23.13,23.1624,298422.0
2016-02-18 15:30:00,28.62,28.63,28.58,28.6,393362.0,23.1543,23.1624,23.1219,23.1381,393362.0
2016-02-18 15:35:00,28.6,28.64,28.58,28.64,281888.0,23.1381,23.1705,23.1219,23.1705,281888.0
2016-02-18 15:40:00,28.64,28.64,28.6,28.61,303724.0,23.1705,23.1705,23.1381,23.1462,303724.0
2016-02-18 15:45:00,28.61,28.61,28.57,28.58,362304.0,23.1462,23.1462,23.1138,23.1219,362304.0
2016-02-18 15:50:00,28.59,28.64,28.58,28.63,520050.0,23.13,23.1705,23.1219,23.1624,520050.0
2016-02-18 15:55:00,28.63,28.68,28.63,28.66,797224.0,23.1624,23.2028,23.1624,23.1867,797224.0
2016-02-19 09:30:00,28.5,28.67,28.48,28.61,1743636.0,23.0572,23.1948,23.041,23.1462,1743636.0
2016-02-19 09:35:00,28.63,28.63,28.5,28.54,694272.0,23.1624,23.1624,23.0572,23.0896,694272.0
2016-02-19 09:40:00,28.54,28.61,28.5,28.52,450688.0,23.0896,23.1462,23.0572,23.0734,450688.0
2016-02-19 09:45:00,28.5,28.63,28.5,28.59,320740.0,23.0572,23.1624,23.0572,23.13,320740.0
2016-02-19 09:50:00,28.59,28.72,28.58,28.72,425972.0,23.13,23.2352,23.1219,23.2352,425972.0
2016-02-19 09:55:00,28.71,28.78,28.66,28.74,232240.0,23.2271,23.2837,23.1867,23.2514,232240.0
2016-02-19 10:00:00,28.74,28.74,28.65,28.66,171490.0,23.2514,23.2514,23.1786,23.1867,171490.0
2016-02-19 10:05:00,28.66,28.7,28.64,28.7,134422.0,23.1867,23.219,23.1705,23.219,134422.0
2016-02-19 10:10:00,28.71,28.76,28.7,28.76,139364.0,23.2271,23.2676,23.219,23.2676,139364.0
2016-02-19 10:15:00,28.77,28.89,28.76,28.87,310652.0,23.2757,23.3727,23.2676,23.3566,310652.0
2016-02-19 10:20:00,28.88,28.9,28.8,28.8,242112.0,23.3646,23.3808,23.2999,23.2999,242112.0
2016-02-19 10:25:00,28.8,28.8,28.72,28.74,171424.0,23.2999,23.2999,23.2352,23.2514,171424.0
2016-02-19 10:30:00,28.74,28.79,28.72,28.76,160210.0,23.2514,23.2918,23.2352,23.2676,160210.0
2016-02-19 10:35:00,28.77,28.78,28.72,28.72,218016.0,23.2757,23.2837,23.2352,23.2352,218016.0
2016-02-19 10:40:00,28.72,28.72,28.61,28.61,156660.0,23.2352,23.2352,23.1462,23.1462,156660.0
2016-02-19 10:45:00,28.61,28.69,28.61,28.64,71390.0,23.1462,23.2109,23.1462,23.1705,71390.0
2016-02-19 10:50:00,28.65,28.65,28.59,28.61,126140.0,23.1786,23.1786,23.13,23.1462,126140.0
2016-02-19 10:55:00,28.61,28.64,28.58,28.58,118912.0,23.1462,23.1705,23.1219,23.1219,118912.0
2016-02-19 11:00:00,28.58,28.59,28.54,28.54,210282.0,23.1219,23.13,23.0896,23.0896,210282.0
2016-02-19 11:05:00,28.54,28.56,28.52,28.54,133942.0,23.0896,23.1058,23.0734,23.0896,133942.0
2016-02-19 11:10:00,28.54,28.61,28.54,28.6,98460.0,23.0896,23.1462,23.0896,23.1381,98460.0
2016-02-19 11:15:00,28.6,28.63,28.59,28.59,137358.0,23.1381,23.1624,23.13,23.13,137358.0
2016-02-19 11:20:00,28.59,28.64,28.59,28.6,91222.0,23.13,23.1705,23.13,23.1381,91222.0
2016-02-19 11:25:00,28.6,28.7,28.58,28.68,217068.0,23.1381,23.219,23.1219,23.2028,217068.0
2016-02-19 11:30:00,28.68,28.72,28.67,28.71,109492.0,23.2028,23.2352,23.1948,23.2271,109492.0
2016-02-19 11:35:00,28.71,28.71,28.68,28.71,87328.0,23.2271,23.2271,23.2028,23.2271,87328.0
2016-02-19 11:40:00,28.71,28.75,28.71,28.75,97936.0,23.2271,23.2595,23.2271,23.2595,97936.0
2016-02-19 11:45:00,28.75,28.75,28.71,28.73,128904.0,23.2595,23.2595,23.2271,23.2433,128904.0
2016-02-19 11:50:00,28.72,28.76,28.71,28.75,96692.0,23.2352,23.2676,23.2271,23.2595,96692.0
2016-02-19 11:55:00,28.75,28.78,28.73,28.73,82548.0,23.2595,23.2837,23.2433,23.2433,82548.0
2016-02-19 12:00:00,28.74,28.79,28.73,28.73,166514.0,23.2514,23.2918,23.2433,23.2433,166514.0
2016-02-19 12:05:00,28.74,28.77,28.73,28.76,75590.0,23.2514,23.2757,23.2433,23.2676,75590.0
2016-02-19 12:10:00,28.77,28.77,28.75,28.75,102882.0,23.2757,23.2757,23.2595,23.2595,102882.0
2016-02-19 12:15:00,28.75,28.77,28.74,28.76,128000.0,23.2595,23.2757,23.2514,23.2676,128000.0
2016-02-19 12:20:00,28.77,28.82,28.76,28.81,92298.0,23.2757,23.3161,23.2676,23.308,92298.0
2016-02-19 12:25:00,28.81,28.82,28.79,28.79,77792.0,23.308,23.3161,23.2918,23.2918,77792.0
2016-02-19 12:30:00,28.79,28.83,28.79,28.8,91936.0,23.2918,23.3242,23.2918,23.2999,91936.0
2016-02-19 12:35:00,28.8,28.84,28.8,28.83,61908.0,23.2999,23.3323,23.2999,23.3242,61908.0
2016-02-19 12:40:00,28.83,28.85,28.82,28.84,70960.0,23.3242,23.3404,23.3161,23.3323,70960.0
2016-02-19 12:45:00,28.84,28.84,28.78,28.79,75128.0,23.3323,23.3323,23.2837,23.2918,75128.0
2016-02-19 12:50:00,28.79,28.83,28.79,28.81,55084.0,23.2918,23.3242,23.2918,23.308,55084.0
2016-02-19 12:55:00,28.81,28.81,28.78,28.8,100090.0,23.308,23.308,23.2837,23.2999,100090.0
2016-02-19 13:00:00,28.8,28.84,28.8,28.83,52594.0,23.2999,23.3323,23.2999,23.3242,52594.0
2016-02-19 13:05:00,28.83,28.84,28.79,28.79,69278.0,23.3242,23.3323,23.2918,23.2918,69278.0
2016-02-19 13:10:00,28.8,28.82,28.78,28.78,60168.0,23.2999,23.3161,23.2837,23.2837,60168.0
2016-02-19 13:15:00,28.79,28.8,28.78,28.78,61862.0,23.2918,23.2999,23.2837,23.2837,61862.0
2016-02-19 13:20:00,28.78,28.81,28.77,28.81,121392.0,23.2837,23.308,23.2757,23.308,121392.0
2016-02-19 13:25:00,28.81,28.82,28.78,28.79,79014.0,23.308,23.3161,23.2837,23.2918,79014.0
2016-02-19 13:30:00,28.79,28.81,28.79,28.8,67664.0,23.2918,23.308,23.2918,23.2999,67664.0
2016-02-19 13:35:00,28.8,28.81,28.78,28.79,76198.0,23.2999,23.308,23.2837,23.2918,76198.0
2016-02-19 13:40:00,28.79,28.81,28.77,28.78,111256.0,23.2918,23.308,23.2757,23.2837,111256.0
2016-02-19 13:45:00,28.78,28.81,28.78,28.81,118968.0,23.2837,23.308,23.2837,23.308,118968.0
2016-02-19 13:50:00,28.81,28.81,28.77,28.79,112526.0,23.308,23.308,23.2757,23.2918,112526.0
2016-02-19 13:55:00,28.78,28.83,28.78,28.82,95322.0,23.2837,23.3242,23.2837,23.3161,95322.0
2016-02-19 14:00:00,28.82,28.82,28.79,28.8,74988.0,23.3161,23.3161,23.2918,23.2999,74988.0
2016-02-19 14:05:00,28.81,28.82,28.79,28.81,99282.0,23.308,23.3161,23.2918,23.308,99282.0
2016-02-19 14:10:00,28.81,28.85,28.8,28.84,87534.0,23.308,23.3404,23.2999,23.3323,87534.0
2016-02-19 14:15:00,28.84,28.85,28.81,28.82,76878.0,23.3323,23.3404,23.308,23.3161,76878.0
2016-02-19 14:20:00,28.81,28.83,28.8,28.83,95522.0,23.308,23.3242,23.2999,23.3242,95522.0
2016-02-19 14:25:00,28.82,28.83,28.78,28.81,148546.0,23.3161,23.3242,23.2837,23.308,148546.0
2016-02-19 14:30:00,28.81,28.82,28.8,28.8,198462.0,23.308,23.3161,23.2999,23.2999,198462.0
2016-02-19 14:35:00,28.8,28.8,28.78,28.79,171382.0,23.2999,23.2999,23.2837,23.2918,171382.0
2016-02-19 14:40:00,28.79,28.8,28.76,28.77,287100.0,23.2918,23.2999,23.2676,23.2757,287100.0
2016-02-19 14:45:00,28.77,28.78,28.75,28.76,201672.0,23.2757,23.2837,23.2595,23.2676,201672.0
2016-02-19 14:50:00,28.77,28.78,28.75,28.75,97968.0,23.2757,23.2837,23.2595,23.2595,97968.0
2016-02-19 14:55:00,28.75,28.77,28.74,28.75,151040.0,23.2595,23.2757,23.2514,23.2595,151040.0
2016-02-19 15:00:00,28.76,28.79,28.75,28.78,121622.0,23.2676,23.2918,23.2595,23.2837,121622.0
2016-02-19 15:05:00,28.78,28.78,28.77,28.78,103818.0,23.2837,23.2837,23.2757,23.2837,103818.0
2016-02-19 15:10:00,28.78,28.8,28.77,28.79,173712.0,23.2837,23.2999,23.2757,23.2918,173712.0
2016-02-19 15:15:00,28.8,28.81,28.78,28.79,151914.0,23.2999,23.308,23.2837,23.2918,151914.0
2016-02-19 15:20:00,28.79,28.81,28.78,28.8,213744.0,23.2918,23.308,23.2837,23.2999,213744.0
2016-02-19 15:25:00,28.81,28.82,28.8,28.82,115460.0,23.308,23.3161,23.2999,23.3161,115460.0
2016-02-19 15:30:00,28.82,28.83,28.79,28.79,182982.0,23.3161,23.3242,23.2918,23.2918,182982.0
2016-02-19 15:35:00,28.79,28.84,28.79,28.84,230412.0,23.2918,23.3323,23.2918,23.3323,230412.0
2016-02-19 15:40:00,28.84,28.86,28.83,28.84,216484.0,23.3323,23.3485,23.3242,23.3323,216484.0
2016-02-19 15:45:00,28.84,28.86,28.81,28.86,283036.0,23.3323,23.3485,23.308,23.3485,283036.0
2016-02-19 15:50:00,28.86,28.89,28.85,28.88,409150.0,23.3485,23.3727,23.3404,23.3646,409150.0
2016-02-19 15:55:00,28.88,28.91,28.87,28.88,926134.0,23.3646,23.3889,23.3566,23.3646,926134.0
2016-02-22 09:30:00,29.11,29.24,29.02,29.14,604476.0,23.5507,23.6559,23.4779,23.575,604476.0
2016-02-22 09:35:00,29.14,29.29,29.12,29.25,700960.0,23.575,23.6963,23.5588,23.664,700960.0
2016-02-22 09:40:00,29.25,29.3,29.23,29.25,268100.0,23.664,23.7044,23.6478,23.664,268100.0
2016-02-22 09:45:00,29.25,29.32,29.24,29.25,432516.0,23.664,23.7206,23.6559,23.664,432516.0
2016-02-22 09:50:00,29.25,29.33,29.24,29.25,436544.0,23.664,23.7287,23.6559,23.664,436544.0
2016-02-22 09:55:00,29.25,29.33,29.25,29.32,369472.0,23.664,23.7287,23.664,23.7206,369472.0
2016-02-22 10:00:00,29.31,29.43,29.31,29.4,516112.0,23.7125,23.8096,23.7125,23.7853,516112.0
2016-02-22 10:05:00,29.4,29.43,29.34,29.34,441036.0,23.7853,23.8096,23.7368,23.7368,441036.0
2016-02-22 10:10:00,29.33,29.39,29.3,29.34,473180.0,23.7287,23.7772,23.7044,23.7368,473180.0
2016-02-22 10:15:00,29.34,29.35,29.26,29.31,487896.0,23.7368,23.7449,23.6721,23.7125,487896.0
2016-02-22 10:20:00,29.31,29.31,29.24,29.26,338892.0,23.7125,23.7125,23.6559,23.6721,338892.0
2016-02-22 10:25:00,29.25,29.27,29.23,29.24,295132.0,23.664,23.6802,23.6478,23.6559,295132.0
2016-02-22 10:30:00,29.24,29.28,29.23,29.27,441940.0,23.6559,23.6883,23.6478,23.6802,441940.0
2016-02-22 10:35:00,29.27,29.31,29.25,29.26,366308.0,23.6802,23.7125,23.664,23.6721,366308.0
2016-02-22 10:40:00,29.26,29.29,29.24,29.27,291564.0,23.6721,23.6963,23.6559,23.6802,291564.0
2016-02-22 10:45:00,29.28,29.3,29.24,29.24,382968.0,23.6883,23.7044,23.6559,23.6559,382968.0
2016-02-22 10:50:00,29.25,29.29,29.23,29.24,545356.0,23.664,23.6963,23.6478,23.6559,545356.0
2016-02-22 10:55:00,29.24,29.25,29.16,29.23,299164.0,23.6559,23.664,23.5912,23.6478,299164.0
2016-02-22 11:00:00,29.23,29.25,29.16,29.18,547912.0,23.6478,23.664,23.5912,23.6074,547912.0
2016-02-22 11:05:00,29.18,29.18,29.11,29.18,758144.0,23.6074,23.6074,23.5507,23.6074,758144.0
2016-02-22 11:10:00,29.17,29.18,29.14,29.15,291176.0,23.5993,23.6074,23.575,23.5831,291176.0
2016-02-22 11:15:00,29.15,29.16,29.1,29.11,390876.0,23.5831,23.5912,23.5426,23.5507,390876.0
2016-02-22 11:20:00,29.11,29.11,29.02,29.03,783564.0,23.5507,23.5507,23.4779,23.486,783564.0
2016-02-22 11:25:00,29.03,29.04,28.98,29.02,1020668.0,23.486,23.4941,23.4455,23.4779,1020668.0
2016-02-22 11:30:00,29.03,29.12,29.02,29.12,489324.0,23.486,23.5588,23.4779,23.5588,489324.0
2016-02-22 11:35:00,29.13,29.13,29.03,29.04,386008.0,23.5669,23.5669,23.486,23.4941,386008.0
2016-02-22 11:40:00,29.03,29.03,28.95,28.98,575148.0,23.486,23.486,23.4213,23.4455,575148.0
2016-02-22 11:45:00,28.97,29.06,28.97,29.05,266348.0,23.4375,23.5103,23.4375,23.5022,266348.0
2016-02-22 11:50:00,29.05,29.05,29.0,29.03,569116.0,23.5022,23.5022,23.4617,23.486,569116.0
2016-02-22 11:55:00,29.03,29.03,28.96,29.01,353960.0,23.486,23.486,23.4294,23.4698,353960.0
2016-02-22 12:00:00,29.0,29.02,28.99,29.0,231524.0,23.4617,23.4779,23.4536,23.4617,231524.0
2016-02-22 12:05:00,29.0,29.0,28.98,28.99,148872.0,23.4617,23.4617,23.4455,23.4536,148872.0
2016-02-22 12:10:00,28.99,29.01,28.97,29.01,166648.0,23.4536,23.4698,23.4375,23.4698,166648.0
2016-02-22 12:15:00,29.01,29.02,28.97,28.99,180672.0,23.4698,23.4779,23.4375,23.4536,180672.0
2016-02-22 12:20:00,28.99,29.03,28.98,29.02,236760.0,23.4536,23.486,23.4455,23.4779,236760.0
2016-02-22 12:25:00,29.02,29.03,29.0,29.0,180916.0,23.4779,23.486,23.4617,23.4617,180916.0
2016-02-22 12:30:00,29.0,29.02,28.99,28.99,238896.0,23.4617,23.4779,23.4536,23.4536,238896.0
2016-02-22 12:35:00,29.0,29.02,29.0,29.0,303472.0,23.4617,23.4779,23.4617,23.4617,303472.0
2016-02-22 12:40:00,29.01,29.03,29.0,29.01,160156.0,23.4698,23.486,23.4617,23.4698,160156.0
2016-02-22 12:45:00,29.01,29.01,28.98,28.99,256092.0,23.4698,23.4698,23.4455,23.4536,256092.0
2016-02-22 12:50:00,28.98,29.03,28.98,29.02,367888.0,23.4455,23.486,23.4455,23.4779,367888.0
2016-02-22 12:55:00,29.03,29.03,29.0,29.01,183608.0,23.486,23.486,23.4617,23.4698,183608.0
2016-02-22 13:00:00,29.02,29.07,29.0,29.06,115584.0,23.4779,23.5184,23.4617,23.5103,115584.0
2016-02-22 13:05:00,29.06,29.08,29.04,29.07,174240.0,23.5103,23.5265,23.4941,23.5184,174240.0
2016-02-22 13:10:00,29.07,29.07,29.03,29.04,157900.0,23.5184,23.5184,23.486,23.4941,157900.0
2016-02-22 13:15:00,29.05,29.07,29.04,29.06,276908.0,23.5022,23.5184,23.4941,23.5103,276908.0
2016-02-22 13:20:00,29.06,29.09,29.06,29.07,230232.0,23.5103,23.5345,23.5103,23.5184,230232.0
2016-02-22 13:25:00,29.07,29.11,29.07,29.11,201652.0,23.5184,23.5507,23.5184,23.5507,201652.0
2016-02-22 13:30:00,29.11,29.11,29.08,29.09,346940.0,23.5507,23.5507,23.5265,23.5345,346940.0
2016-02-22 13:35:00,29.09,29.11,29.08,29.11,546536.0,23.5345,23.5507,23.5265,23.5507,546536.0
2016-02-22 13:40:00,29.11,29.16,29.11,29.16,237352.0,23.5507,23.5912,23.5507,23.5912,237352.0
2016-02-22 13:45:00,29.16,29.17,29.14,29.15,181368.0,23.5912,23.5993,23.575,23.5831,181368.0
2016-02-22 13:50:00,29.15,29.16,29.13,29.15,184964.0,23.5831,23.5912,23.5669,23.5831,184964.0
2016-02-22 13:55:00,29.15,29.18,29.13,29.13,461192.0,23.5831,23.6074,23.5669,23.5669,461192.0
2016-02-22 14:00:00,29.13,29.14,29.11,29.11,314364.0,23.5669,23.575,23.5507,23.5507,314364.0
2016-02-22 14:05:00,29.11,29.13,29.09,29.12,417904.0,23.5507,23.5669,23.5345,23.5588,417904.0
2016-02-22 14:10:00,29.13,29.14,29.11,29.14,295272.0,23.5669,23.575,23.5507,23.575,295272.0
2016-02-22 14:15:00,29.14,29.14,29.1,29.11,369512.0,23.575,23.575,23.5426,23.5507,369512.0
2016-02-22 14:20:00,29.11,29.16,29.11,29.15,123284.0,23.5507,23.5912,23.5507,23.5831,123284.0
2016-02-22 14:25:00,29.15,29.16,29.13,29.14,364048.0,23.5831,23.5912,23.5669,23.575,364048.0
2016-02-22 14:30:00,29.14,29.14,29.1,29.1,178288.0,23.575,23.575,23.5426,23.5426,178288.0
2016-02-22 14:35:00,29.1,29.13,29.1,29.11,313840.0,23.5426,23.5669,23.5426,23.5507,313840.0
2016-02-22 14:40:00,29.11,29.13,29.09,29.09,370176.0,23.5507,23.5669,23.5345,23.5345,370176.0
2016-02-22 14:45:00,29.09,29.11,29.08,29.08,173920.0,23.5345,23.5507,23.5265,23.5265,173920.0
2016-02-22 14:50:00,29.08,29.08,29.05,29.06,267892.0,23.5265,23.5265,23.5022,23.5103,267892.0
2016-02-22 14:55:00,29.06,29.08,29.05,29.05,352492.0,23.5103,23.5265,23.5022,23.5022,352492.0
2016-02-22 15:00:00,29.05,29.06,29.02,29.02,319920.0,23.5022,23.5103,23.4779,23.4779,319920.0
2016-02-22 15:05:00,29.02,29.05,29.02,29.03,432476.0,23.4779,23.5022,23.4779,23.486,432476.0
2016-02-22 15:10:00,29.03,29.06,29.02,29.06,352080.0,23.486,23.5103,23.4779,23.5103,352080.0
2016-02-22 15:15:00,29.06,29.07,29.04,29.05,414504.0,23.5103,23.5184,23.4941,23.5022,414504.0
2016-02-22 15:20:00,29.05,29.06,29.03,29.05,298900.0,23.5022,23.5103,23.486,23.5022,298900.0
2016-02-22 15:25:00,29.05,29.07,29.03,29.03,583928.0,23.5022,23.5184,23.486,23.486,583928.0
2016-02-22 15:30:00,29.03,29.06,29.02,29.04,703540.0,23.486,23.5103,23.4779,23.4941,703540.0
2016-02-22 15:35:00,29.04,29.06,29.02,29.03,497316.0,23.4941,23.5103,23.4779,23.486,497316.0
2016-02-22 15:40:00,29.03,29.09,29.02,29.08,571964.0,23.486,23.5345,23.4779,23.5265,571964.0
2016-02-22 15:45:00,29.08,29.08,29.06,29.07,490180.0,23.5265,23.5265,23.5103,23.5184,490180.0
2016-02-22 15:50:00,29.07,29.08,29.04,29.05,892464.0,23.5184,23.5265,23.4941,23.5022,892464.0
2016-02-22 15:55:00,29.05,29.08,29.04,29.08,1769824.0,23.5022,23.5265,23.4941,23.5265,1769824.0
2016-02-23 09:30:00,28.89,28.97,28.75,28.95,328268.0,23.3727,23.4375,23.2595,23.4213,328268.0
2016-02-23 09:35:00,28.95,29.05,28.9,28.91,195134.0,23.4213,23.5022,23.3808,23.3889,195134.0
2016-02-23 09:40:00,28.91,28.96,28.89,28.92,359034.0,23.3889,23.4294,23.3727,23.397,359034.0
2016-02-23 09:45:00,28.91,28.98,28.91,28.97,159270.0,23.3889,23.4455,23.3889,23.4375,159270.0
2016-02-23 09:50:00,28.99,29.06,28.98,29.03,120358.0,23.4536,23.5103,23.4455,23.486,120358.0
2016-02-23 09:55:00,29.03,29.07,29.0,29.04,275246.0,23.486,23.5184,23.4617,23.4941,275246.0
2016-02-23 10:00:00,29.05,29.09,29.01,29.07,128440.0,23.5022,23.5345,23.4698,23.5184,128440.0
2016-02-23 10:05:00,29.07,29.07,28.98,28.99,231686.0,23.5184,23.5184,23.4455,23.4536,231686.0
2016-02-23 10:10:00,28.99,29.0,28.94,28.94,126454.0,23.4536,23.4617,23.4132,23.4132,126454.0
2016-02-23 10:15:00,28.94,28.97,28.88,28.9,112476.0,23.4132,23.4375,23.3646,23.3808,112476.0
2016-02-23 10:20:00,28.9,28.93,28.89,28.92,123766.0,23.3808,23.4051,23.3727,23.397,123766.0
2016-02-23 10:25:00,28.91,28.95,28.89,28.95,136102.0,23.3889,23.4213,23.3727,23.4213,136102.0
2016-02-23 10:30:00,28.96,29.03,28.94,29.01,259352.0,23.4294,23.486,23.4132,23.4698,259352.0
2016-02-23 10:35:00,29.01,29.01,28.97,29.0,181610.0,23.4698,23.4698,23.4375,23.4617,181610.0
2016-02-23 10:40:00,29.0,29.0,28.9,28.9,130752.0,23.4617,23.4617,23.3808,23.3808,130752.0
2016-02-23 10:45:00,28.9,28.92,28.82,28.83,196026.0,23.3808,23.397,23.3161,23.3242,196026.0
2016-02-23 10:50:00,28.83,28.85,28.75,28.75,132634.0,23.3242,23.3404,23.2595,23.2595,132634.0
2016-02-23 10:55:00,28.75,28.8,28.74,28.79,264038.0,23.2595,23.2999,23.2514,23.2918,264038.0
2016-02-23 11:00:00,28.79,28.8,28.75,28.78,317028.0,23.2918,23.2999,23.2595,23.2837,317028.0
2016-02-23 11:05:00,28.78,28.82,28.73,28.75,298306.0,23.2837,23.3161,23.2433,23.2595,298306.0
2016-02-23 11:10:00,28.75,28.75,28.71,28.74,245556.0,23.2595,23.2595,23.2271,23.2514,245556.0
2016-02-23 11:15:00,28.75,28.79,28.74,28.76,91638.0,23.2595,23.2918,23.2514,23.2676,91638.0
2016-02-23 11:20:00,28.76,28.79,28.75,28.77,93968.0,23.2676,23.2918,23.2595,23.2757,93968.0
2016-02-23 11:25:00,28.77,28.78,28.7,28.72,161428.0,23.2757,23.2837,23.219,23.2352,161428.0
2016-02-23 11:30:00,28.73,28.74,28.7,28.73,103390.0,23.2433,23.2514,23.219,23.2433,103390.0
2016-02-23 11:35:00,28.73,28.82,28.73,28.82,93438.0,23.2433,23.3161,23.2433,23.3161,93438.0
2016-02-23 11:40:00,28.82,28.84,28.8,28.83,346240.0,23.3161,23.3323,23.2999,23.3242,346240.0
2016-02-23 11:45:00,28.84,28.85,28.81,28.81,52534.0,23.3323,23.3404,23.308,23.308,52534.0
2016-02-23 11:50:00,28.81,28.84,28.8,28.82,138586.0,23.308,23.3323,23.2999,23.3161,138586.0
2016-02-23 11:55:00,28.82,28.85,28.79,28.84,57180.0,23.3161,23.3404,23.2918,23.3323,57180.0
2016-02-23 12:00:00,28.83,28.85,28.81,28.81,51504.0,23.3242,23.3404,23.308,23.308,51504.0
2016-02-23 12:05:00,28.81,28.84,28.79,28.79,101526.0,23.308,23.3323,23.2918,23.2918,101526.0
2016-02-23 12:10:00,28.79,28.8,28.74,28.74,138340.0,23.2918,23.2999,23.2514,23.2514,138340.0
2016-02-23 12:15:00,28.75,28.79,28.74,28.75,165636.0,23.2595,23.2918,23.2514,23.2595,165636.0
2016-02-23 12:20:00,28.75,28.79,28.75,28.77,59010.0,23.2595,23.2918,23.2595,23.2757,59010.0
2016-02-23 12:25:00,28.77,28.88,28.77,28.87,148978.0,23.2757,23.3646,23.2757,23.3566,148978.0
2016-02-23 12:30:00,28.88,28.93,28.86,28.9,188388.0,23.3646,23.4051,23.3485,23.3808,188388.0
2016-02-23 12:35:00,28.9,28.94,28.89,28.93,256144.0,23.3808,23.4132,23.3727,23.4051,256144.0
2016-02-23 12:40:00,28.93,28.96,28.9,28.93,79524.0,23.4051,23.4294,23.3808,23.4051,79524.0
2016-02-23 12:45:00,28.93,28.96,28.93,28.95,73262.0,23.4051,23.4294,23.4051,23.4213,73262.0
2016-02-23 12:50:00,28.94,28.95,28.91,28.91,78940.0,23.4132,23.4213,23.3889,23.3889,78940.0
2016-02-23 12:55:00,28.91,28.93,28.88,28.89,234792.0,23.3889,23.4051,23.3646,23.3727,234792.0
2016-02-23 13:00:00,28.89,28.91,28.87,28.89,145560.0,23.3727,23.3889,23.3566,23.3727,145560.0
2016-02-23 13:05:00,28.89,28.9,28.86,28.9,104748.0,23.3727,23.3808,23.3485,23.3808,104748.0
2016-02-23 13:10:00,28.9,28.9,28.87,28.89,212704.0,23.3808,23.3808,23.3566,23.3727,212704.0
2016-02-23 13:15:00,28.88,28.88,28.83,28.84,96994.0,23.3646,23.3646,23.3242,23.3323,96994.0
2016-02-23 13:20:00,28.83,28.86,28.83,28.86,49106.0,23.3242,23.3485,23.3242,23.3485,49106.0
2016-02-23 13:25:00,28.86,28.86,28.83,28.84,67836.0,23.3485,23.3485,23.3242,23.3323,67836.0
2016-02-23 13:30:00,28.84,28.85,28.8,28.81,137326.0,23.3323,23.3404,23.2999,23.308,137326.0
2016-02-23 13:35:00,28.81,28.86,28.8,28.84,67074.0,23.308,23.3485,23.2999,23.3323,67074.0
2016-02-23 13:40:00,28.83,28.83,28.78,28.79,170512.0,23.3242,23.3242,23.2837,23.2918,170512.0
2016-02-23 13:45:00,28.79,28.85,28.78,28.83,80554.0,23.2918,23.3404,23.2837,23.3242,80554.0
2016-02-23 13:50:00,28.84,28.84,28.81,28.82,45200.0,23.3323,23.3323,23.308,23.3161,45200.0
2016-02-23 13:55:00,28.81,28.83,28.79,28.83,61862.0,23.308,23.3242,23.2918,23.3242,61862.0
2016-02-23 14:00:00,28.83,28.86,28.82,28.85,76588.0,23.3242,23.3485,23.3161,23.3404,76588.0
2016-02-23 14:05:00,28.85,28.86,28.84,28.85,72856.0,23.3404,23.3485,23.3323,23.3404,72856.0
2016-02-23 14:10:00,28.85,28.86,28.83,28.85,64828.0,23.3404,23.3485,23.3242,23.3404,64828.0
2016-02-23 14:15:00,28.85,28.92,28.85,28.92,104174.0,23.3404,23.397,23.3404,23.397,104174.0
2016-02-23 14:20:00,28.92,28.92,28.87,28.9,112242.0,23.397,23.397,23.3566,23.3808,112242.0
2016-02-23 14:25:00,28.9,28.91,28.86,28.87,83548.0,23.3808,23.3889,23.3485,23.3566,83548.0
2016-02-23 14:30:00,28.87,28.88,28.85,28.87,85164.0,23.3566,23.3646,23.3404,23.3566,85164.0
2016-02-23 14:35:00,28.87,28.88,28.85,28.86,83338.0,23.3566,23.3646,23.3404,23.3485,83338.0
2016-02-23 14:40:00,28.86,28.86,28.84,28.84,76690.0,23.3485,23.3485,23.3323,23.3323,76690.0
2016-02-23 14:45:00,28.84,28.89,28.84,28.87,100506.0,23.3323,23.3727,23.3323,23.3566,100506.0
2016-02-23 14:50:00,28.87,28.88,28.82,28.84,146752.0,23.3566,23.3646,23.3161,23.3323,146752.0
2016-02-23 14:55:00,28.84,28.85,28.83,28.84,94480.0,23.3323,23.3404,23.3242,23.3323,94480.0
2016-02-23 15:00:00,28.84,28.86,28.8,28.8,234354.0,23.3323,23.3485,23.2999,23.2999,234354.0
2016-02-23 15:05:00,28.81,28.81,28.75,28.77,193578.0,23.308,23.308,23.2595,23.2757,193578.0
2016-02-23 15:10:00,28.77,28.8,28.76,28.77,104626.0,23.2757,23.2999,23.2676,23.2757,104626.0
2016-02-23 15:15:00,28.78,28.78,28.75,28.77,194562.0,23.2837,23.2837,23.2595,23.2757,194562.0
2016-02-23 15:20:00,28.77,28.79,28.76,28.78,98502.0,23.2757,23.2918,23.2676,23.2837,98502.0
2016-02-23 15:25:00,28.77,28.8,28.77,28.78,136252.0,23.2757,23.2999,23.2757,23.2837,136252.0
2016-02-23 15:30:00,28.78,28.83,28.77,28.83,154048.0,23.2837,23.3242,23.2757,23.3242,154048.0
2016-02-23 15:35:00,28.83,28.86,28.8,28.84,192566.0,23.3242,23.3485,23.2999,23.3323,192566.0
2016-02-23 15:40:00,28.84,28.86,28.82,28.83,148168.0,23.3323,23.3485,23.3161,23.3242,148168.0
2016-02-23 15:45:00,28.83,28.84,28.8,28.84,199652.0,23.3242,23.3323,23.2999,23.3323,199652.0
2016-02-23 15:50:00,28.84,28.84,28.77,28.79,293010.0,23.3323,23.3323,23.2757,23.2918,293010.0
2016-02-23 15:55:00,28.79,28.79,28.74,28.77,758820.0,23.2918,23.2918,23.2514,23.2757,758820.0
2016-02-24 09:30:00,28.53,28.57,28.38,28.39,412066.0,23.0815,23.1138,22.9601,22.9682,412066.0
2016-02-24 09:35:00,28.38,28.44,28.34,28.38,204596.0,22.9601,23.0087,22.9278,22.9601,204596.0
2016-02-24 09:40:00,28.38,28.42,28.33,28.4,228520.0,22.9601,22.9925,22.9197,22.9763,228520.0
2016-02-24 09:45:00,28.39,28.4,28.3,28.35,246984.0,22.9682,22.9763,22.8954,22.9359,246984.0
2016-02-24 09:50:00,28.34,28.38,28.31,28.33,249570.0,22.9278,22.9601,22.9035,22.9197,249570.0
2016-02-24 09:55:00,28.34,28.38,28.31,28.38,146448.0,22.9278,22.9601,22.9035,22.9601,146448.0
2016-02-24 10:00:00,28.37,28.39,28.33,28.39,192960.0,22.952,22.9682,22.9197,22.9682,192960.0
2016-02-24 10:05:00,28.39,28.49,28.37,28.49,149676.0,22.9682,23.0491,22.952,23.0491,149676.0
2016-02-24 10:10:00,28.5,28.57,28.49,28.56,247826.0,23.0572,23.1138,23.0491,23.1058,247826.0
2016-02-24 10:15:00,28.56,28.6,28.5,28.52,154474.0,23.1058,23.1381,23.0572,23.0734,154474.0
2016-02-24 10:20:00,28.52,28.54,28.49,28.54,191032.0,23.0734,23.0896,23.0491,23.0896,191032.0
2016-02-24 10:25:00,28.54,28.6,28.52,28.6,234926.0,23.0896,23.1381,23.0734,23.1381,234926.0
2016-02-24 10:30:00,28.6,28.66,28.55,28.64,252946.0,23.1381,23.1867,23.0977,23.1705,252946.0
2016-02-24 10:35:00,28.65,28.71,28.62,28.68,219992.0,23.1786,23.2271,23.1543,23.2028,219992.0
2016-02-24 10:40:00,28.68,28.7,28.63,28.66,184094.0,23.2028,23.219,23.1624,23.1867,184094.0
2016-02-24 10:45:00,28.66,28.73,28.63,28.73,266230.0,23.1867,23.2433,23.1624,23.2433,266230.0
2016-02-24 10:50:00,28.74,28.76,28.61,28.62,194650.0,23.2514,23.2676,23.1462,23.1543,194650.0
2016-02-24 10:55:00,28.62,28.64,28.58,28.64,117310.0,23.1543,23.1705,23.1219,23.1705,117310.0
2016-02-24 11:00:00,28.64,28.67,28.61,28.64,241030.0,23.1705,23.1948,23.1462,23.1705,241030.0
2016-02-24 11:05:00,28.63,28.68,28.62,28.67,226546.0,23.1624,23.2028,23.1543,23.1948,226546.0
2016-02-24 11:10:00,28.67,28.68,28.63,28.65,156496.0,23.1948,23.2028,23.1624,23.1786,156496.0
2016-02-24 11:15:00,28.65,28.66,28.58,28.6,129428.0,23.1786,23.1867,23.1219,23.1381,129428.0
2016-02-24 11:20:00,28.6,28.64,28.58,28.59,143518.0,23.1381,23.1705,23.1219,23.13,143518.0
2016-02-24 11:25:00,28.6,28.65,28.59,28.63,104092.0,23.1381,23.1786,23.13,23.1624,104092.0
2016-02-24 11:30:00,28.64,28.65,28.59,28.61,130128.0,23.1705,23.1786,23.13,23.1462,130128.0
2016-02-24 11:35:00,28.61,28.72,28.61,28.71,189650.0,23.1462,23.2352,23.1462,23.2271,189650.0
2016-02-24 11:40:00,28.71,28.73,28.7,28.72,309364.0,23.2271,23.2433,23.219,23.2352,309364.0
2016-02-24 11:45:00,28.72,28.74,28.66,28.66,184936.0,23.2352,23.2514,23.1867,23.1867,184936.0
2016-02-24 11:50:00,28.66,28.75,28.66,28.73,151684.0,23.1867,23.2595,23.1867,23.2433,151684.0
2016-02-24 11:55:00,28.74,28.74,28.69,28.71,236496.0,23.2514,23.2514,23.2109,23.2271,236496.0
2016-02-24 12:00:00,28.71,28.72,28.69,28.72,321040.0,23.2271,23.2352,23.2109,23.2352,321040.0
2016-02-24 12:05:00,28.72,28.8,28.72,28.8,283940.0,23.2352,23.2999,23.2352,23.2999,283940.0
2016-02-24 12:10:00,28.81,28.82,28.74,28.74,132102.0,23.308,23.3161,23.2514,23.2514,132102.0
2016-02-24 12:15:00,28.74,28.78,28.74,28.78,90108.0,23.2514,23.2837,23.2514,23.2837,90108.0
2016-02-24 12:20:00,28.78,28.82,28.77,28.77,72338.0,23.2837,23.3161,23.2757,23.2757,72338.0
2016-02-24 12:25:00,28.77,28.81,28.75,28.81,112870.0,23.2757,23.308,23.2595,23.308,112870.0
2016-02-24 12:30:00,28.82,28.83,28.77,28.77,79256.0,23.3161,23.3242,23.2757,23.2757,79256.0
2016-02-24 12:35:00,28.78,28.79,28.75,28.79,93248.0,23.2837,23.2918,23.2595,23.2918,93248.0
2016-02-24 12:40:00,28.79,28.79,28.71,28.73,220158.0,23.2918,23.2918,23.2271,23.2433,220158.0
2016-02-24 12:45:00,28.73,28.81,28.72,28.81,135570.0,23.2433,23.308,23.2352,23.308,135570.0
2016-02-24 12:50:00,28.81,28.83,28.8,28.82,49758.0,23.308,23.3242,23.2999,23.3161,49758.0
2016-02-24 12:55:00,28.82,28.83,28.8,28.81,111250.0,23.3161,23.3242,23.2999,23.308,111250.0
2016-02-24 13:00:00,28.81,28.85,28.81,28.85,97592.0,23.308,23.3404,23.308,23.3404,97592.0
2016-02-24 13:05:00,28.85,28.91,28.85,28.88,119500.0,23.3404,23.3889,23.3404,23.3646,119500.0
2016-02-24 13:10:00,28.88,28.88,28.84,28.85,85854.0,23.3646,23.3646,23.3323,23.3404,85854.0
2016-02-24 13:15:00,28.85,28.86,28.82,28.83,72068.0,23.3404,23.3485,23.3161,23.3242,72068.0
2016-02-24 13:20:00,28.83,28.88,28.83,28.86,79438.0,23.3242,23.3646,23.3242,23.3485,79438.0
2016-02-24 13:25:00,28.86,28.86,28.81,28.85,62236.0,23.3485,23.3485,23.308,23.3404,62236.0
2016-02-24 13:30:00,28.85,28.86,28.82,28.85,110768.0,23.3404,23.3485,23.3161,23.3404,110768.0
2016-02-24 13:35:00,28.85,28.86,28.82,28.85,153536.0,23.3404,23.3485,23.3161,23.3404,153536.0
2016-02-24 13:40:00,28.86,28.89,28.85,28.86,151990.0,23.3485,23.3727,23.3404,23.3485,151990.0
2016-02-24 13:45:00,28.86,28.87,28.83,28.85,119790.0,23.3485,23.3566,23.3242,23.3404,119790.0
2016-02-24 13:50:00,28.85,28.88,28.85,28.86,68084.0,23.3404,23.3646,23.3404,23.3485,68084.0
2016-02-24 13:55:00,28.86,28.91,28.86,28.89,101470.0,23.3485,23.3889,23.3485,23.3727,101470.0
2016-02-24 14:00:00,28.89,28.9,28.86,28.86,114950.0,23.3727,23.3808,23.3485,23.3485,114950.0
2016-02-24 14:05:00,28.87,28.96,28.87,28.95,122550.0,23.3566,23.4294,23.3566,23.4213,122550.0
2016-02-24 14:10:00,28.96,29.03,28.95,29.02,142596.0,23.4294,23.486,23.4213,23.4779,142596.0
2016-02-24 14:15:00,29.03,29.04,29.0,29.0,134418.0,23.486,23.4941,23.4617,23.4617,134418.0
2016-02-24 14:20:00,29.0,29.08,29.0,29.07,152378.0,23.4617,23.5265,23.4617,23.5184,152378.0
2016-02-24 14:25:00,29.07,29.1,29.06,29.09,137080.0,23.5184,23.5426,23.5103,23.5345,137080.0
2016-02-24 14:30:00,29.09,29.09,29.05,29.06,102602.0,23.5345,23.5345,23.5022,23.5103,102602.0
2016-02-24 14:35:00,29.06,29.09,29.05,29.08,141982.0,23.5103,23.5345,23.5022,23.5265,141982.0
2016-02-24 14:40:00,29.08,29.13,29.08,29.13,219722.0,23.5265,23.5669,23.5265,23.5669,219722.0
2016-02-24 14:45:00,29.13,29.13,29.1,29.11,240816.0,23.5669,23.5669,23.5426,23.5507,240816.0
2016-02-24 14:50:00,29.11,29.12,29.05,29.06,136942.0,23.5507,23.5588,23.5022,23.5103,136942.0
2016-02-24 14:55:00,29.06,29.08,29.04,29.05,168714.0,23.5103,23.5265,23.4941,23.5022,168714.0
2016-02-24 15:00:00,29.05,29.06,29.03,29.04,104998.0,23.5022,23.5103,23.486,23.4941,104998.0
2016-02-24 15:05:00,29.04,29.16,29.04,29.14,371372.0,23.4941,23.5912,23.4941,23.575,371372.0
2016-02-24 15:10:00,29.14,29.2,29.13,29.19,199896.0,23.575,23.6235,23.5669,23.6154,199896.0
2016-02-24 15:15:00,29.19,29.25,29.17,29.24,298468.0,23.6154,23.664,23.5993,23.6559,298468.0
2016-02-24 15:20:00,29.25,29.28,29.23,29.27,322326.0,23.664,23.6883,23.6478,23.6802,322326.0
2016-02-24 15:25:00,29.27,29.32,29.23,29.28,296798.0,23.6802,23.7206,23.6478,23.6883,296798.0
2016-02-24 15:30:00,29.28,29.28,29.22,29.23,318016.0,23.6883,23.6883,23.6397,23.6478,318016.0
2016-02-24 15:35:00,29.24,29.28,29.23,29.25,332576.0,23.6559,23.6883,23.6478,23.664,332576.0
2016-02-24 15:40:00,29.25,29.29,29.18,29.18,334336.0,23.664,23.6963,23.6074,23.6074,334336.0
2016-02-24 15:45:00,29.18,29.23,29.17,29.18,362700.0,23.6074,23.6478,23.5993,23.6074,362700.0
2016-02-24 15:50:00,29.18,29.23,29.17,29.23,658362.0,23.6074,23.6478,23.5993,23.6478,658362.0
2016-02-24 15:55:00,29.22,29.23,29.16,29.2,1203052.0,23.6397,23.6478,23.5912,23.6235,1203052.0
2016-02-25 09:30:00,29.08,29.27,29.06,29.21,577202.0,23.5265,23.6802,23.5103,23.6316,577202.0
2016-02-25 09:35:00,29.2,29.21,29.04,29.08,264468.0,23.6235,23.6316,23.4941,23.5265,264468.0
2016-02-25 09:40:00,29.08,29.12,29.03,29.11,291574.0,23.5265,23.5588,23.486,23.5507,291574.0
2016-02-25 09:45:00,29.11,29.18,29.09,29.15,135284.0,23.5507,23.6074,23.5345,23.5831,135284.0
2016-02-25 09:50:00,29.16,29.2,29.14,29.18,155808.0,23.5912,23.6235,23.575,23.6074,155808.0
2016-02-25 09:55:00,29.17,29.17,29.09,29.11,191132.0,23.5993,23.5993,23.5345,23.5507,191132.0
2016-02-25 10:00:00,29.11,29.14,29.07,29.08,170734.0,23.5507,23.575,23.5184,23.5265,170734.0
2016-02-25 10:05:00,29.08,29.12,29.03,29.04,190412.0,23.5265,23.5588,23.486,23.4941,190412.0
2016-02-25 10:10:00,29.05,29.05,28.97,28.98,135768.0,23.5022,23.5022,23.4375,23.4455,135768.0
2016-02-25 10:15:00,28.98,29.02,28.96,29.0,207932.0,23.4455,23.4779,23.4294,23.4617,207932.0
2016-02-25 10:20:00,29.0,29.04,28.99,29.0,194216.0,23.4617,23.4941,23.4536,23.4617,194216.0
2016-02-25 10:25:00,29.0,29.08,29.0,29.07,112500.0,23.4617,23.5265,23.4617,23.5184,112500.0
2016-02-25 10:30:00,29.06,29.06,28.98,29.02,157368.0,23.5103,23.5103,23.4455,23.4779,157368.0
2016-02-25 10:35:00,29.02,29.03,28.99,29.02,198738.0,23.4779,23.486,23.4536,23.4779,198738.0
2016-02-25 10:40:00,29.01,29.09,29.0,29.07,127908.0,23.4698,23.5345,23.4617,23.5184,127908.0
2016-02-25 10:45:00,29.07,29.08,29.02,29.04,145696.0,23.5184,23.5265,23.4779,23.4941,145696.0
2016-02-25 10:50:00,29.04,29.04,28.98,29.03,98544.0,23.4941,23.4941,23.4455,23.486,98544.0
2016-02-25 10:55:00,29.04,29.04,28.95,28.96,78614.0,23.4941,23.4941,23.4213,23.4294,78614.0
2016-02-25 11:00:00,28.96,28.97,28.9,28.92,111536.0,23.4294,23.4375,23.3808,23.397,111536.0
2016-02-25 11:05:00,28.93,28.93,28.87,28.92,143876.0,23.4051,23.4051,23.3566,23.397,143876.0
2016-02-25 11:10:00,28.92,28.95,28.88,28.89,91646.0,23.397,23.4213,23.3646,23.3727,91646.0
2016-02-25 11:15:00,28.88,28.96,28.86,28.9,77216.0,23.3646,23.4294,23.3485,23.3808,77216.0
2016-02-25 11:20:00,28.9,28.91,28.88,28.9,52260.0,23.3808,23.3889,23.3646,23.3808,52260.0
2016-02-25 11:25:00,28.9,28.98,28.88,28.97,95342.0,23.3808,23.4455,23.3646,23.4375,95342.0
2016-02-25 11:30:00,28.97,28.99,28.93,28.97,96906.0,23.4375,23.4536,23.4051,23.4375,96906.0
2016-02-25 11:35:00,28.98,29.0,28.93,28.95,329768.0,23.4455,23.4617,23.4051,23.4213,329768.0
2016-02-25 11:40:00,28.94,28.94,28.88,28.92,261832.0,23.4132,23.4132,23.3646,23.397,261832.0
2016-02-25 11:45:00,28.92,29.0,28.9,28.99,265092.0,23.397,23.4617,23.3808,23.4536,265092.0
2016-02-25 11:50:00,28.99,29.06,28.99,29.03,95216.0,23.4536,23.5103,23.4536,23.486,95216.0
2016-02-25 11:55:00,29.04,29.09,29.04,29.06,114280.0,23.4941,23.5345,23.4941,23.5103,114280.0
2016-02-25 12:00:00,29.06,29.07,29.03,29.05,100376.0,23.5103,23.5184,23.486,23.5022,100376.0
2016-02-25 12:05:00,29.05,29.07,29.04,29.07,59956.0,23.5022,23.5184,23.4941,23.5184,59956.0
2016-02-25 12:10:00,29.07,29.08,29.03,29.08,90268.0,23.5184,23.5265,23.486,23.5265,90268.0
2016-02-25 12:15:00,29.08,29.09,29.03,29.04,72300.0,23.5265,23.5345,23.486,23.4941,72300.0
2016-02-25 12:20:00,29.04,29.09,29.04,29.07,92694.0,23.4941,23.5345,23.4941,23.5184,92694.0
2016-02-25 12:25:00,29.07,29.09,29.06,29.09,82760.0,23.5184,23.5345,23.5103,23.5345,82760.0
2016-02-25 12:30:00,29.09,29.1,29.07,29.09,70562.0,23.5345,23.5426,23.5184,23.5345,70562.0
2016-02-25 12:35:00,29.1,29.14,29.1,29.11,76946.0,23.5426,23.575,23.5426,23.5507,76946.0
2016-02-25 12:40:00,29.11,29.11,29.09,29.11,67980.0,23.5507,23.5507,23.5345,23.5507,67980.0
2016-02-25 12:45:00,29.1,29.11,29.07,29.1,95736.0,23.5426,23.5507,23.5184,23.5426,95736.0
2016-02-25 12:50:00,29.11,29.13,29.1,29.13,57462.0,23.5507,23.5669,23.5426,23.5669,57462.0
2016-02-25 12:55:00,29.12,29.14,29.1,29.11,61570.0,23.5588,23.575,23.5426,23.5507,61570.0
2016-02-25 13:00:00,29.1,29.11,29.09,29.11,72464.0,23.5426,23.5507,23.5345,23.5507,72464.0
2016-02-25 13:05:00,29.11,29.11,29.08,29.1,58532.0,23.5507,23.5507,23.5265,23.5426,58532.0
2016-02-25 13:10:00,29.1,29.11,29.08,29.1,66594.0,23.5426,23.5507,23.5265,23.5426,66594.0
2016-02-25 13:15:00,29.1,29.11,29.07,29.08,135654.0,23.5426,23.5507,23.5184,23.5265,135654.0
2016-02-25 13:20:00,29.08,29.11,29.06,29.06,74980.0,23.5265,23.5507,23.5103,23.5103,74980.0
2016-02-25 13:25:00,29.06,29.11,29.06,29.09,78046.0,23.5103,23.5507,23.5103,23.5345,78046.0
2016-02-25 13:30:00,29.1,29.14,29.08,29.13,123640.0,23.5426,23.575,23.5265,23.5669,123640.0
2016-02-25 13:35:00,29.13,29.19,29.13,29.18,136496.0,23.5669,23.6154,23.5669,23.6074,136496.0
2016-02-25 13:40:00,29.18,29.21,29.17,29.21,76078.0,23.6074,23.6316,23.5993,23.6316,76078.0
2016-02-25 13:45:00,29.21,29.23,29.18,29.18,103846.0,23.6316,23.6478,23.6074,23.6074,103846.0
2016-02-25 13:50:00,29.18,29.22,29.18,29.21,71794.0,23.6074,23.6397,23.6074,23.6316,71794.0
2016-02-25 13:55:00,29.21,29.21,29.17,29.2,126520.0,23.6316,23.6316,23.5993,23.6235,126520.0
2016-02-25 14:00:00,29.2,29.2,29.12,29.15,197938.0,23.6235,23.6235,23.5588,23.5831,197938.0
2016-02-25 14:05:00,29.15,29.15,29.1,29.13,74466.0,23.5831,23.5831,23.5426,23.5669,74466.0
2016-02-25 14:10:00,29.13,29.14,29.1,29.13,117030.0,23.5669,23.575,23.5426,23.5669,117030.0
2016-02-25 14:15:00,29.13,29.18,29.12,29.17,148018.0,23.5669,23.6074,23.5588,23.5993,148018.0
2016-02-25 14:20:00,29.17,29.2,29.15,29.16,77642.0,23.5993,23.6235,23.5831,23.5912,77642.0
2016-02-25 14:25:00,29.16,29.16,29.13,29.14,116868.0,23.5912,23.5912,23.5669,23.575,116868.0
2016-02-25 14:30:00,29.14,29.17,29.14,29.14,87070.0,23.575,23.5993,23.575,23.575,87070.0
2016-02-25 14:35:00,29.15,29.15,29.11,29.14,66010.0,23.5831,23.5831,23.5507,23.575,66010.0
2016-02-25 14:40:00,29.14,29.14,29.09,29.11,219294.0,23.575,23.575,23.5345,23.5507,219294.0
2016-02-25 14:45:00,29.11,29.13,29.09,29.1,60406.0,23.5507,23.5669,23.5345,23.5426,60406.0
2016-02-25 14:50:00,29.11,29.11,29.07,29.08,70276.0,23.5507,23.5507,23.5184,23.5265,70276.0
2016-02-25 14:55:00,29.08,29.1,29.07,29.09,77908.0,23.5265,23.5426,23.5184,23.5345,77908.0
2016-02-25 15:00:00,29.09,29.16,29.08,29.15,216508.0,23.5345,23.5912,23.5265,23.5831,216508.0
2016-02-25 15:05:00,29.16,29.16,29.13,29.15,142474.0,23.5912,23.5912,23.5669,23.5831,142474.0
2016-02-25 15:10:00,29.15,29.18,29.14,29.17,111656.0,23.5831,23.6074,23.575,23.5993,111656.0
2016-02-25 15:15:00,29.17,29.17,29.14,29.15,85646.0,23.5993,23.5993,23.575,23.5831,85646.0
2016-02-25 15:20:00,29.15,29.15,29.13,29.14,60864.0,23.5831,23.5831,23.5669,23.575,60864.0
2016-02-25 15:25:00,29.14,29.15,29.13,29.14,100470.0,23.575,23.5831,23.5669,23.575,100470.0
2016-02-25 15:30:00,29.14,29.17,29.11,29.11,208062.0,23.575,23.5993,23.5507,23.5507,208062.0
2016-02-25 15:35:00,29.11,29.15,29.1,29.15,138328.0,23.5507,23.5831,23.5426,23.5831,138328.0
2016-02-25 15:40:00,29.15,29.18,29.13,29.16,148900.0,23.5831,23.6074,23.5669,23.5912,148900.0
2016-02-25 15:45:00,29.17,29.2,29.16,29.18,167854.0,23.5993,23.6235,23.5912,23.6074,167854.0
2016-02-25 15:50:00,29.19,29.21,29.18,29.21,255870.0,23.6154,23.6316,23.6074,23.6316,255870.0
2016-02-25 15:55:00,29.21,29.27,29.2,29.27,643182.0,23.6316,23.6802,23.6235,23.6802,643182.0
2016-02-26 09:30:00,29.39,29.49,29.05,29.27,275790.0,23.7772,23.8582,23.5022,23.6802,275790.0
2016-02-26 09:35:00,29.27,29.31,29.2,29.21,220610.0,23.6802,23.7125,23.6235,23.6316,220610.0
2016-02-26 09:40:00,29.21,29.24,29.16,29.19,331006.0,23.6316,23.6559,23.5912,23.6154,331006.0
2016-02-26 09:45:00,29.18,29.23,29.16,29.2,265182.0,23.6074,23.6478,23.5912,23.6235,265182.0
2016-02-26 09:50:00,29.2,29.22,29.1,29.15,339852.0,23.6235,23.6397,23.5426,23.5831,339852.0
2016-02-26 09:55:00,29.15,29.17,29.07,29.07,258150.0,23.5831,23.5993,23.5184,23.5184,258150.0
2016-02-26 10:00:00,29.07,29.13,29.02,29.12,258740.0,23.5184,23.5669,23.4779,23.5588,258740.0
2016-02-26 10:05:00,29.13,29.15,29.07,29.07,416956.0,23.5669,23.5831,23.5184,23.5184,416956.0
2016-02-26 10:10:00,29.07,29.07,28.95,28.96,436552.0,23.5184,23.5184,23.4213,23.4294,436552.0
2016-02-26 10:15:00,28.96,28.97,28.88,28.88,310408.0,23.4294,23.4375,23.3646,23.3646,310408.0
2016-02-26 10:20:00,28.88,28.89,28.83,28.85,196404.0,23.3646,23.3727,23.3242,23.3404,196404.0
2016-02-26 10:25:00,28.85,28.92,28.85,28.85,198658.0,23.3404,23.397,23.3404,23.3404,198658.0
2016-02-26 10:30:00,28.86,28.95,28.83,28.93,295752.0,23.3485,23.4213,23.3242,23.4051,295752.0
2016-02-26 10:35:00,28.93,29.0,28.92,28.99,244318.0,23.4051,23.4617,23.397,23.4536,244318.0
2016-02-26 10:40:00,29.0,29.01,28.98,29.0,103986.0,23.4617,23.4698,23.4455,23.4617,103986.0
2016-02-26 10:45:00,29.0,29.03,28.98,28.99,248176.0,23.4617,23.486,23.4455,23.4536,248176.0
2016-02-26 10:50:00,28.99,29.0,28.96,28.97,165480.0,23.4536,23.4617,23.4294,23.4375,165480.0
2016-02-26 10:55:00,28.98,29.01,28.97,29.0,231098.0,23.4455,23.4698,23.4375,23.4617,231098.0
2016-02-26 11:00:00,29.0,29.02,28.99,28.99,151932.0,23.4617,23.4779,23.4536,23.4536,151932.0
2016-02-26 11:05:00,28.99,29.02,28.99,29.0,225914.0,23.4536,23.4779,23.4536,23.4617,225914.0
2016-02-26 11:10:00,29.0,29.02,29.0,29.0,261400.0,23.4617,23.4779,23.4617,23.4617,261400.0
2016-02-26 11:15:00,29.0,29.08,29.0,29.06,112480.0,23.4617,23.5265,23.4617,23.5103,112480.0
2016-02-26 11:20:00,29.06,29.08,29.03,29.03,115784.0,23.5103,23.5265,23.486,23.486,115784.0
2016-02-26 11:25:00,29.03,29.03,28.98,28.98,172472.0,23.486,23.486,23.4455,23.4455,172472.0
2016-02-26 11:30:00,28.97,29.0,28.95,29.0,157082.0,23.4375,23.4617,23.4213,23.4617,157082.0
2016-02-26 11:35:00,29.0,29.04,28.98,29.0,143584.0,23.4617,23.4941,23.4455,23.4617,143584.0
2016-02-26 11:40:00,29.0,29.02,28.99,29.0,236348.0,23.4617,23.4779,23.4536,23.4617,236348.0
2016-02-26 11:45:00,29.0,29.02,28.97,29.0,187024.0,23.4617,23.4779,23.4375,23.4617,187024.0
2016-02-26 11:50:00,28.99,29.0,28.95,28.96,191136.0,23.4536,23.4617,23.4213,23.4294,191136.0
2016-02-26 11:55:00,28.96,28.98,28.94,28.95,161156.0,23.4294,23.4455,23.4132,23.4213,161156.0
2016-02-26 12:00:00,28.95,28.95,28.86,28.88,244802.0,23.4213,23.4213,23.3485,23.3646,244802.0
2016-02-26 12:05:00,28.88,28.9,28.84,28.9,203678.0,23.3646,23.3808,23.3323,23.3808,203678.0
2016-02-26 12:10:00,28.9,28.93,28.89,28.9,91586.0,23.3808,23.4051,23.3727,23.3808,91586.0
2016-02-26 12:15:00,28.9,29.0,28.89,29.0,131326.0,23.3808,23.4617,23.3727,23.4617,131326.0
2016-02-26 12:20:00,29.0,29.0,28.96,28.99,91606.0,23.4617,23.4617,23.4294,23.4536,91606.0
2016-02-26 12:25:00,28.98,29.01,28.97,28.98,100848.0,23.4455,23.4698,23.4375,23.4455,100848.0
2016-02-26 12:30:00,28.98,29.02,28.97,29.0,100532.0,23.4455,23.4779,23.4375,23.4617,100532.0
2016-02-26 12:35:00,29.0,29.01,28.99,29.0,95984.0,23.4617,23.4698,23.4536,23.4617,95984.0
2016-02-26 12:40:00,29.0,29.0,28.97,29.0,90816.0,23.4617,23.4617,23.4375,23.4617,90816.0
2016-02-26 12:45:00,29.0,29.01,28.97,28.99,122520.0,23.4617,23.4698,23.4375,23.4536,122520.0
2016-02-26 12:50:00,28.99,29.02,28.99,29.02,101166.0,23.4536,23.4779,23.4536,23.4779,101166.0
2016-02-26 12:55:00,29.01,29.03,28.99,29.0,98276.0,23.4698,23.486,23.4536,23.4617,98276.0
2016-02-26 13:00:00,29.0,29.03,28.99,29.0,114760.0,23.4617,23.486,23.4536,23.4617,114760.0
2016-02-26 13:05:00,29.0,29.03,28.99,29.02,116996.0,23.4617,23.486,23.4536,23.4779,116996.0
2016-02-26 13:10:00,29.01,29.02,28.96,28.96,153828.0,23.4698,23.4779,23.4294,23.4294,153828.0
2016-02-26 13:15:00,28.96,28.98,28.95,28.96,100770.0,23.4294,23.4455,23.4213,23.4294,100770.0
2016-02-26 13:20:00,28.96,28.96,28.89,28.89,216270.0,23.4294,23.4294,23.3727,23.3727,216270.0
2016-02-26 13:25:00,28.9,28.9,28.88,28.9,182420.0,23.3808,23.3808,23.3646,23.3808,182420.0
2016-02-26 13:30:00,28.9,28.9,28.88,28.88,194810.0,23.3808,23.3808,23.3646,23.3646,194810.0
2016-02-26 13:35:00,28.88,28.91,28.87,28.87,258704.0,23.3646,23.3889,23.3566,23.3566,258704.0
2016-02-26 13:40:00,28.88,28.92,28.87,28.88,226838.0,23.3646,23.397,23.3566,23.3646,226838.0
2016-02-26 13:45:00,28.89,28.95,28.88,28.95,88196.0,23.3727,23.4213,23.3646,23.4213,88196.0
2016-02-26 13:50:00,28.95,28.96,28.92,28.96,112262.0,23.4213,23.4294,23.397,23.4294,112262.0
2016-02-26 13:55:00,28.95,28.98,28.91,28.98,144024.0,23.4213,23.4455,23.3889,23.4455,144024.0
2016-02-26 14:00:00,28.98,29.0,28.96,28.98,168696.0,23.4455,23.4617,23.4294,23.4455,168696.0
2016-02-26 14:05:00,28.98,29.0,28.96,28.96,248224.0,23.4455,23.4617,23.4294,23.4294,248224.0
2016-02-26 14:10:00,28.96,28.99,28.95,28.99,123544.0,23.4294,23.4536,23.4213,23.4536,123544.0
2016-02-26 14:15:00,28.98,28.99,28.95,28.98,167028.0,23.4455,23.4536,23.4213,23.4455,167028.0
2016-02-26 14:20:00,28.98,29.0,28.95,28.97,179938.0,23.4455,23.4617,23.4213,23.4375,179938.0
2016-02-26 14:25:00,28.97,28.98,28.95,28.96,113560.0,23.4375,23.4455,23.4213,23.4294,113560.0
2016-02-26 14:30:00,28.96,28.97,28.92,28.93,188222.0,23.4294,23.4375,23.397,23.4051,188222.0
2016-02-26 14:35:00,28.93,28.93,28.87,28.87,152222.0,23.4051,23.4051,23.3566,23.3566,152222.0
2016-02-26 14:40:00,28.87,28.91,28.86,28.91,98900.0,23.3566,23.3889,23.3485,23.3889,98900.0
2016-02-26 14:45:00,28.91,28.94,28.91,28.93,106902.0,23.3889,23.4132,23.3889,23.4051,106902.0
2016-02-26 14:50:00,28.93,28.95,28.9,28.92,112044.0,23.4051,23.4213,23.3808,23.397,112044.0
2016-02-26 14:55:00,28.93,28.94,28.9,28.91,129566.0,23.4051,23.4132,23.3808,23.3889,129566.0
2016-02-26 15:00:00,28.91,28.98,28.9,28.98,170830.0,23.3889,23.4455,23.3808,23.4455,170830.0
2016-02-26 15:05:00,28.98,29.02,28.96,29.01,189152.0,23.4455,23.4779,23.4294,23.4698,189152.0
2016-02-26 15:10:00,29.02,29.02,28.99,29.01,128720.0,23.4779,23.4779,23.4536,23.4698,128720.0
2016-02-26 15:15:00,29.01,29.01,28.98,29.0,197568.0,23.4698,23.4698,23.4455,23.4617,197568.0
2016-02-26 15:20:00,29.0,29.01,28.98,29.0,192996.0,23.4617,23.4698,23.4455,23.4617,192996.0
2016-02-26 15:25:00,28.99,28.99,28.96,28.97,194976.0,23.4536,23.4536,23.4294,23.4375,194976.0
2016-02-26 15:30:00,28.97,29.02,28.96,29.02,205248.0,23.4375,23.4779,23.4294,23.4779,205248.0
2016-02-26 15:35:00,29.02,29.02,28.96,28.96,267172.0,23.4779,23.4779,23.4294,23.4294,267172.0
2016-02-26 15:40:00,28.96,29.0,28.96,28.98,261730.0,23.4294,23.4617,23.4294,23.4455,261730.0
2016-02-26 15:45:00,28.99,29.01,28.97,28.98,238634.0,23.4536,23.4698,23.4375,23.4455,238634.0
2016-02-26 15:50:00,28.99,29.02,28.98,28.99,422066.0,23.4536,23.4779,23.4455,23.4536,422066.0
2016-02-26 15:55:00,28.99,28.99,28.94,28.95,847770.0,23.4536,23.4536,23.4132,23.4213,847770.0
2016-02-29 09:30:00,29.07,29.07,28.93,29.03,515262.0,23.5184,23.5184,23.4051,23.486,515262.0
2016-02-29 09:35:00,29.03,29.11,29.0,29.04,291954.0,23.486,23.5507,23.4617,23.4941,291954.0
2016-02-29 09:40:00,29.04,29.1,29.04,29.07,221872.0,23.4941,23.5426,23.4941,23.5184,221872.0
2016-02-29 09:45:00,29.08,29.18,29.06,29.18,174402.0,23.5265,23.6074,23.5103,23.6074,174402.0
2016-02-29 09:50:00,29.18,29.22,29.15,29.19,144050.0,23.6074,23.6397,23.5831,23.6154,144050.0
2016-02-29 09:55:00,29.2,29.24,29.18,29.2,111656.0,23.6235,23.6559,23.6074,23.6235,111656.0
2016-02-29 10:00:00,29.2,29.2,29.06,29.07,138146.0,23.6235,23.6235,23.5103,23.5184,138146.0
2016-02-29 10:05:00,29.07,29.14,29.05,29.09,151052.0,23.5184,23.575,23.5022,23.5345,151052.0
2016-02-29 10:10:00,29.09,29.13,29.08,29.12,159336.0,23.5345,23.5669,23.5265,23.5588,159336.0
2016-02-29 10:15:00,29.13,29.16,29.1,29.13,140204.0,23.5669,23.5912,23.5426,23.5669,140204.0
2016-02-29 10:20:00,29.13,29.17,29.11,29.13,175906.0,23.5669,23.5993,23.5507,23.5669,175906.0
2016-02-29 10:25:00,29.12,29.13,29.08,29.1,117320.0,23.5588,23.5669,23.5265,23.5426,117320.0
2016-02-29 10:30:00,29.1,29.1,29.05,29.06,108910.0,23.5426,23.5426,23.5022,23.5103,108910.0
2016-02-29 10:35:00,29.06,29.1,29.05,29.1,106796.0,23.5103,23.5426,23.5022,23.5426,106796.0
2016-02-29 10:40:00,29.1,29.14,29.08,29.13,104990.0,23.5426,23.575,23.5265,23.5669,104990.0
2016-02-29 10:45:00,29.12,29.16,29.11,29.16,82470.0,23.5588,23.5912,23.5507,23.5912,82470.0
2016-02-29 10:50:00,29.15,29.22,29.15,29.2,205670.0,23.5831,23.6397,23.5831,23.6235,205670.0
2016-02-29 10:55:00,29.2,29.25,29.18,29.24,112922.0,23.6235,23.664,23.6074,23.6559,112922.0
2016-02-29 11:00:00,29.24,29.27,29.18,29.18,167724.0,23.6559,23.6802,23.6074,23.6074,167724.0
2016-02-29 11:05:00,29.18,29.19,29.17,29.18,169198.0,23.6074,23.6154,23.5993,23.6074,169198.0
2016-02-29 11:10:00,29.18,29.21,29.18,29.18,205396.0,23.6074,23.6316,23.6074,23.6074,205396.0
2016-02-29 11:15:00,29.18,29.25,29.18,29.24,95320.0,23.6074,23.664,23.6074,23.6559,95320.0
2016-02-29 11:20:00,29.24,29.28,29.22,29.24,111918.0,23.6559,23.6883,23.6397,23.6559,111918.0
2016-02-29 11:25:00,29.24,29.27,29.22,29.24,181780.0,23.6559,23.6802,23.6397,23.6559,181780.0
2016-02-29 11:30:00,29.24,29.29,29.24,29.27,99434.0,23.6559,23.6963,23.6559,23.6802,99434.0
2016-02-29 11:35:00,29.27,29.34,29.25,29.34,125684.0,23.6802,23.7368,23.664,23.7368,125684.0
2016-02-29 11:40:00,29.34,29.36,29.32,29.35,88552.0,23.7368,23.753,23.7206,23.7449,88552.0
2016-02-29 11:45:00,29.35,29.36,29.32,29.35,84918.0,23.7449,23.753,23.7206,23.7449,84918.0
2016-02-29 11:50:00,29.35,29.36,29.3,29.32,144242.0,23.7449,23.753,23.7044,23.7206,144242.0
2016-02-29 11:55:00,29.32,29.32,29.29,29.3,74248.0,23.7206,23.7206,23.6963,23.7044,74248.0
2016-02-29 12:00:00,29.3,29.3,29.28,29.3,114866.0,23.7044,23.7044,23.6883,23.7044,114866.0
2016-02-29 12:05:00,29.3,29.3,29.28,29.29,76526.0,23.7044,23.7044,23.6883,23.6963,76526.0
2016-02-29 12:10:00,29.29,29.3,29.27,29.29,117328.0,23.6963,23.7044,23.6802,23.6963,117328.0
2016-02-29 12:15:00,29.29,29.31,29.27,29.29,94414.0,23.6963,23.7125,23.6802,23.6963,94414.0
2016-02-29 12:20:00,29.29,29.3,29.25,29.26,91350.0,23.6963,23.7044,23.664,23.6721,91350.0
2016-02-29 12:25:00,29.26,29.27,29.22,29.24,78512.0,23.6721,23.6802,23.6397,23.6559,78512.0
2016-02-29 12:30:00,29.24,29.25,29.21,29.24,109828.0,23.6559,23.664,23.6316,23.6559,109828.0
2016-02-29 12:35:00,29.24,29.24,29.21,29.23,164926.0,23.6559,23.6559,23.6316,23.6478,164926.0
2016-02-29 12:40:00,29.23,29.24,29.21,29.22,91208.0,23.6478,23.6559,23.6316,23.6397,91208.0
2016-02-29 12:45:00,29.22,29.25,29.22,29.23,73508.0,23.6397,23.664,23.6397,23.6478,73508.0
2016-02-29 12:50:00,29.23,29.25,29.22,29.23,55026.0,23.6478,23.664,23.6397,23.6478,55026.0
2016-02-29 12:55:00,29.23,29.23,29.2,29.21,219270.0,23.6478,23.6478,23.6235,23.6316,219270.0
2016-02-29 13:00:00,29.21,29.23,29.2,29.21,210116.0,23.6316,23.6478,23.6235,23.6316,210116.0
2016-02-29 13:05:00,29.21,29.21,29.17,29.17,49048.0,23.6316,23.6316,23.5993,23.5993,49048.0
2016-02-29 13:10:00,29.17,29.17,29.14,29.14,98188.0,23.5993,23.5993,23.575,23.575,98188.0
2016-02-29 13:15:00,29.14,29.17,29.14,29.14,172472.0,23.575,23.5993,23.575,23.575,172472.0
2016-02-29 13:20:00,29.14,29.2,29.14,29.17,73046.0,23.575,23.6235,23.575,23.5993,73046.0
2016-02-29 13:25:00,29.17,29.18,29.1,29.11,135892.0,23.5993,23.6074,23.5426,23.5507,135892.0
2016-02-29 13:30:00,29.11,29.12,29.09,29.1,105920.0,23.5507,23.5588,23.5345,23.5426,105920.0
2016-02-29 13:35:00,29.1,29.11,29.07,29.07,130958.0,23.5426,23.5507,23.5184,23.5184,130958.0
2016-02-29 13:40:00,29.07,29.09,29.05,29.09,120136.0,23.5184,23.5345,23.5022,23.5345,120136.0
2016-02-29 13:45:00,29.09,29.09,29.07,29.09,54950.0,23.5345,23.5345,23.5184,23.5345,54950.0
2016-02-29 13:50:00,29.08,29.11,29.06,29.09,107284.0,23.5265,23.5507,23.5103,23.5345,107284.0
2016-02-29 13:55:00,29.09,29.11,29.07,29.1,102536.0,23.5345,23.5507,23.5184,23.5426,102536.0
2016-02-29 14:00:00,29.1,29.1,29.07,29.1,125766.0,23.5426,23.5426,23.5184,23.5426,125766.0
2016-02-29 14:05:00,29.09,29.11,29.06,29.09,163192.0,23.5345,23.5507,23.5103,23.5345,163192.0
2016-02-29 14:10:00,29.09,29.09,29.06,29.06,149228.0,23.5345,23.5345,23.5103,23.5103,149228.0
2016-02-29 14:15:00,29.06,29.06,29.03,29.05,275894.0,23.5103,23.5103,23.486,23.5022,275894.0
2016-02-29 14:20:00,29.05,29.06,29.0,29.0,247188.0,23.5022,23.5103,23.4617,23.4617,247188.0
2016-02-29 14:25:00,29.0,29.01,28.96,29.0,147554.0,23.4617,23.4698,23.4294,23.4617,147554.0
2016-02-29 14:30:00,28.99,29.0,28.96,28.99,140916.0,23.4536,23.4617,23.4294,23.4536,140916.0
2016-02-29 14:35:00,28.99,29.08,28.99,29.07,244284.0,23.4536,23.5265,23.4536,23.5184,244284.0
2016-02-29 14:40:00,29.07,29.07,28.98,29.02,165818.0,23.5184,23.5184,23.4455,23.4779,165818.0
2016-02-29 14:45:00,29.02,29.06,28.99,29.06,198306.0,23.4779,23.5103,23.4536,23.5103,198306.0
2016-02-29 14:50:00,29.06,29.07,29.03,29.04,204386.0,23.5103,23.5184,23.486,23.4941,204386.0
2016-02-29 14:55:00,29.05,29.07,29.03,29.05,181314.0,23.5022,23.5184,23.486,23.5022,181314.0
2016-02-29 15:00:00,29.05,29.05,28.98,29.0,192044.0,23.5022,23.5022,23.4455,23.4617,192044.0
2016-02-29 15:05:00,29.0,29.0,28.93,28.96,230628.0,23.4617,23.4617,23.4051,23.4294,230628.0
2016-02-29 15:10:00,28.96,28.96,28.9,28.91,159734.0,23.4294,23.4294,23.3808,23.3889,159734.0
2016-02-29 15:15:00,28.91,28.92,28.86,28.87,192420.0,23.3889,23.397,23.3485,23.3566,192420.0
2016-02-29 15:20:00,28.87,28.94,28.86,28.93,231758.0,23.3566,23.4132,23.3485,23.4051,231758.0
2016-02-29 15:25:00,28.93,28.96,28.92,28.96,212780.0,23.4051,23.4294,23.397,23.4294,212780.0
2016-02-29 15:30:00,28.95,28.97,28.91,28.96,296106.0,23.4213,23.4375,23.3889,23.4294,296106.0
2016-02-29 15:35:00,28.96,29.01,28.94,29.01,198136.0,23.4294,23.4698,23.4132,23.4698,198136.0
2016-02-29 15:40:00,29.02,29.02,28.97,29.0,338170.0,23.4779,23.4779,23.4375,23.4617,338170.0
2016-02-29 15:45:00,29.0,29.01,28.95,28.98,398424.0,23.4617,23.4698,23.4213,23.4455,398424.0
2016-02-29 15:50:00,28.98,28.98,28.88,28.91,764548.0,23.4455,23.4455,23.3646,23.3889,764548.0
2016-02-29 15:55:00,28.91,28.93,28.85,28.87,1836234.0,23.3889,23.4051,23.3404,23.3566,1836234.0
2016-03-01 09:30:00,29.11,29.18,29.03,29.05,427220.0,23.5507,23.6074,23.486,23.5022,427220.0
2016-03-01 09:35:00,29.05,29.09,29.03,29.06,316862.0,23.5022,23.5345,23.486,23.5103,316862.0
2016-03-01 09:40:00,29.06,29.18,29.06,29.14,184082.0,23.5103,23.6074,23.5103,23.575,184082.0
2016-03-01 09:45:00,29.14,29.14,29.04,29.1,246666.0,23.575,23.575,23.4941,23.5426,246666.0
2016-03-01 09:50:00,29.1,29.12,29.08,29.11,233704.0,23.5426,23.5588,23.5265,23.5507,233704.0
2016-03-01 09:55:00,29.11,29.16,29.07,29.13,154490.0,23.5507,23.5912,23.5184,23.5669,154490.0
2016-03-01 10:00:00,29.14,29.21,29.14,29.17,188256.0,23.575,23.6316,23.575,23.5993,188256.0
2016-03-01 10:05:00,29.17,29.18,29.11,29.12,215864.0,23.5993,23.6074,23.5507,23.5588,215864.0
2016-03-01 10:10:00,29.13,29.18,29.09,29.16,203108.0,23.5669,23.6074,23.5345,23.5912,203108.0
2016-03-01 10:15:00,29.17,29.18,29.1,29.16,107120.0,23.5993,23.6074,23.5426,23.5912,107120.0
2016-03-01 10:20:00,29.16,29.23,29.14,29.23,212450.0,23.5912,23.6478,23.575,23.6478,212450.0
2016-03-01 10:25:00,29.23,29.28,29.2,29.25,197408.0,23.6478,23.6883,23.6235,23.664,197408.0
2016-03-01 10:30:00,29.25,29.36,29.25,29.35,152798.0,23.664,23.753,23.664,23.7449,152798.0
2016-03-01 10:35:00,29.35,29.39,29.29,29.3,278548.0,23.7449,23.7772,23.6963,23.7044,278548.0
2016-03-01 10:40:00,29.31,29.31,29.24,29.24,228438.0,23.7125,23.7125,23.6559,23.6559,228438.0
2016-03-01 10:45:00,29.24,29.25,29.16,29.17,279734.0,23.6559,23.664,23.5912,23.5993,279734.0
2016-03-01 10:50:00,29.17,29.2,29.11,29.13,342328.0,23.5993,23.6235,23.5507,23.5669,342328.0
2016-03-01 10:55:00,29.13,29.14,29.05,29.07,326010.0,23.5669,23.575,23.5022,23.5184,326010.0
2016-03-01 11:00:00,29.07,29.16,29.07,29.15,62984.0,23.5184,23.5912,23.5184,23.5831,62984.0
2016-03-01 11:05:00,29.15,29.16,29.1,29.14,146168.0,23.5831,23.5912,23.5426,23.575,146168.0
2016-03-01 11:10:00,29.14,29.16,29.1,29.11,191464.0,23.575,23.5912,23.5426,23.5507,191464.0
2016-03-01 11:15:00,29.11,29.16,29.1,29.15,148460.0,23.5507,23.5912,23.5426,23.5831,148460.0
2016-03-01 11:20:00,29.15,29.24,29.14,29.24,144840.0,23.5831,23.6559,23.575,23.6559,144840.0
2016-03-01 11:25:00,29.24,29.3,29.23,29.28,143164.0,23.6559,23.7044,23.6478,23.6883,143164.0
2016-03-01 11:30:00,29.28,29.34,29.26,29.34,162972.0,23.6883,23.7368,23.6721,23.7368,162972.0
2016-03-01 11:35:00,29.34,29.38,29.32,29.38,89042.0,23.7368,23.7692,23.7206,23.7692,89042.0
2016-03-01 11:40:00,29.38,29.38,29.33,29.35,174584.0,23.7692,23.7692,23.7287,23.7449,174584.0
2016-03-01 11:45:00,29.35,29.38,29.35,29.38,205630.0,23.7449,23.7692,23.7449,23.7692,205630.0
2016-03-01 11:50:00,29.38,29.42,29.37,29.41,117934.0,23.7692,23.8015,23.7611,23.7934,117934.0
2016-03-01 11:55:00,29.42,29.43,29.38,29.43,101112.0,23.8015,23.8096,23.7692,23.8096,101112.0
2016-03-01 12:00:00,29.43,29.48,29.42,29.47,155960.0,23.8096,23.8501,23.8015,23.842,155960.0
2016-03-01 12:05:00,29.47,29.54,29.46,29.52,347942.0,23.842,23.8986,23.8339,23.8824,347942.0
2016-03-01 12:10:00,29.52,29.53,29.48,29.49,228690.0,23.8824,23.8905,23.8501,23.8582,228690.0
2016-03-01 12:15:00,29.48,29.52,29.48,29.51,211716.0,23.8501,23.8824,23.8501,23.8743,211716.0
2016-03-01 12:20:00,29.5,29.52,29.49,29.5,77190.0,23.8662,23.8824,23.8582,23.8662,77190.0
2016-03-01 12:25:00,29.52,29.53,29.5,29.52,81788.0,23.8824,23.8905,23.8662,23.8824,81788.0
2016-03-01 12:30:00,29.52,29.54,29.5,29.54,124658.0,23.8824,23.8986,23.8662,23.8986,124658.0
2016-03-01 12:35:00,29.54,29.55,29.52,29.55,143544.0,23.8986,23.9067,23.8824,23.9067,143544.0
2016-03-01 12:40:00,29.55,29.58,29.54,29.56,129554.0,23.9067,23.931,23.8986,23.9148,129554.0
2016-03-01 12:45:00,29.56,29.56,29.51,29.52,269158.0,23.9148,23.9148,23.8743,23.8824,269158.0
2016-03-01 12:50:00,29.52,29.57,29.52,29.56,110432.0,23.8824,23.9229,23.8824,23.9148,110432.0
2016-03-01 12:55:00,29.56,29.57,29.54,29.57,112754.0,23.9148,23.9229,23.8986,23.9229,112754.0
2016-03-01 13:00:00,29.56,29.56,29.51,29.52,141408.0,23.9148,23.9148,23.8743,23.8824,141408.0
2016-03-01 13:05:00,29.51,29.53,29.5,29.5,101470.0,23.8743,23.8905,23.8662,23.8662,101470.0
2016-03-01 13:10:00,29.5,29.53,29.5,29.52,190284.0,23.8662,23.8905,23.8662,23.8824,190284.0
2016-03-01 13:15:00,29.53,29.54,29.5,29.52,110040.0,23.8905,23.8986,23.8662,23.8824,110040.0
2016-03-01 13:20:00,29.52,29.57,29.52,29.55,160618.0,23.8824,23.9229,23.8824,23.9067,160618.0
2016-03-01 13:25:00,29.55,29.57,29.54,29.56,134946.0,23.9067,23.9229,23.8986,23.9148,134946.0
2016-03-01 13:30:00,29.56,29.59,29.56,29.57,115256.0,23.9148,23.9391,23.9148,23.9229,115256.0
2016-03-01 13:35:00,29.57,29.57,29.55,29.56,97962.0,23.9229,23.9229,23.9067,23.9148,97962.0
2016-03-01 13:40:00,29.56,29.57,29.56,29.57,212022.0,23.9148,23.9229,23.9148,23.9229,212022.0
2016-03-01 13:45:00,29.57,29.58,29.56,29.58,161036.0,23.9229,23.931,23.9148,23.931,161036.0
2016-03-01 13:50:00,29.59,29.62,29.59,29.61,236622.0,23.9391,23.9633,23.9391,23.9552,236622.0
2016-03-01 13:55:00,29.61,29.66,29.6,29.66,191654.0,23.9552,23.9957,23.9471,23.9957,191654.0
2016-03-01 14:00:00,29.66,29.68,29.65,29.68,232346.0,23.9957,24.0119,23.9876,24.0119,232346.0
2016-03-01 14:05:00,29.67,29.71,29.65,29.7,717856.0,24.0038,24.0361,23.9876,24.028,717856.0
2016-03-01 14:10:00,29.7,29.73,29.7,29.73,216140.0,24.028,24.0523,24.028,24.0523,216140.0
2016-03-01 14:15:00,29.73,29.77,29.72,29.77,189784.0,24.0523,24.0847,24.0442,24.0847,189784.0
2016-03-01 14:20:00,29.77,29.79,29.75,29.75,319582.0,24.0847,24.1009,24.0685,24.0685,319582.0
2016-03-01 14:25:00,29.75,29.77,29.71,29.73,300036.0,24.0685,24.0847,24.0361,24.0523,300036.0
2016-03-01 14:30:00,29.73,29.75,29.7,29.72,232618.0,24.0523,24.0685,24.028,24.0442,232618.0
2016-03-01 14:35:00,29.71,29.73,29.7,29.7,245750.0,24.0361,24.0523,24.028,24.028,245750.0
2016-03-01 14:40:00,29.7,29.74,29.7,29.7,175772.0,24.028,24.0604,24.028,24.028,175772.0
2016-03-01 14:45:00,29.7,29.72,29.7,29.7,178028.0,24.028,24.0442,24.028,24.028,178028.0
2016-03-01 14:50:00,29.7,29.73,29.68,29.68,248540.0,24.028,24.0523,24.0119,24.0119,248540.0
2016-03-01 14:55:00,29.68,29.7,29.67,29.68,234826.0,24.0119,24.028,24.0038,24.0119,234826.0
2016-03-01 15:00:00,29.68,29.71,29.68,29.69,293974.0,24.0119,24.0361,24.0119,24.02,293974.0
2016-03-01 15:05:00,29.7,29.72,29.68,29.72,244182.0,24.028,24.0442,24.0119,24.0442,244182.0
2016-03-01 15:10:00,29.72,29.72,29.64,29.64,297860.0,24.0442,24.0442,23.9795,23.9795,297860.0
2016-03-01 15:15:00,29.65,29.65,29.62,29.65,204290.0,23.9876,23.9876,23.9633,23.9876,204290.0
2016-03-01 15:20:00,29.65,29.65,29.58,29.58,327186.0,23.9876,23.9876,23.931,23.931,327186.0
2016-03-01 15:25:00,29.58,29.6,29.58,29.59,266276.0,23.931,23.9471,23.931,23.9391,266276.0
2016-03-01 15:30:00,29.59,29.59,29.57,29.58,243710.0,23.9391,23.9391,23.9229,23.931,243710.0
2016-03-01 15:35:00,29.57,29.58,29.54,29.54,279038.0,23.9229,23.931,23.8986,23.8986,279038.0
2016-03-01 15:40:00,29.54,29.55,29.5,29.5,570608.0,23.8986,23.9067,23.8662,23.8662,570608.0
2016-03-01 15:45:00,29.51,29.52,29.5,29.51,489144.0,23.8743,23.8824,23.8662,23.8743,489144.0
2016-03-01 15:50:00,29.52,29.54,29.51,29.52,617178.0,23.8824,23.8986,23.8743,23.8824,617178.0
2016-03-01 15:55:00,29.52,29.61,29.52,29.61,1037168.0,23.8824,23.9552,23.8824,23.9552,1037168.0
2016-03-02 09:30:00,29.48,29.61,29.42,29.58,309874.0,23.8501,23.9552,23.8015,23.931,309874.0
2016-03-02 09:35:00,29.58,29.62,29.56,29.59,248278.0,23.931,23.9633,23.9148,23.9391,248278.0
2016-03-02 09:40:00,29.59,29.66,29.58,29.65,341726.0,23.9391,23.9957,23.931,23.9876,341726.0
2016-03-02 09:45:00,29.65,29.7,29.65,29.69,142842.0,23.9876,24.028,23.9876,24.02,142842.0
2016-03-02 09:50:00,29.69,29.69,29.63,29.66,159656.0,24.02,24.02,23.9714,23.9957,159656.0
2016-03-02 09:55:00,29.66,29.7,29.66,29.68,216014.0,23.9957,24.028,23.9957,24.0119,216014.0
2016-03-02 10:00:00,29.67,29.68,29.6,29.61,255624.0,24.0038,24.0119,23.9471,23.9552,255624.0
2016-03-02 10:05:00,29.61,29.67,29.61,29.65,232486.0,23.9552,24.0038,23.9552,23.9876,232486.0
2016-03-02 10:10:00,29.65,29.7,29.63,29.67,259204.0,23.9876,24.028,23.9714,24.0038,259204.0
2016-03-02 10:15:00,29.66,29.68,29.64,29.66,429950.0,23.9957,24.0119,23.9795,23.9957,429950.0
2016-03-02 10:20:00,29.66,29.68,29.6,29.61,470044.0,23.9957,24.0119,23.9471,23.9552,470044.0
2016-03-02 10:25:00,29.6,29.65,29.6,29.64,89044.0,23.9471,23.9876,23.9471,23.9795,89044.0
2016-03-02 10:30:00,29.64,29.65,29.58,29.6,304406.0,23.9795,23.9876,23.931,23.9471,304406.0
2016-03-02 10:35:00,29.6,29.6,29.52,29.53,232196.0,23.9471,23.9471,23.8824,23.8905,232196.0
2016-03-02 10:40:00,29.53,29.56,29.51,29.54,198486.0,23.8905,23.9148,23.8743,23.8986,198486.0
2016-03-02 10:45:00,29.54,29.57,29.52,29.56,165094.0,23.8986,23.9229,23.8824,23.9148,165094.0
2016-03-02 10:50:00,29.55,29.58,29.54,29.56,109834.0,23.9067,23.931,23.8986,23.9148,109834.0
2016-03-02 10:55:00,29.56,29.62,29.56,29.61,215462.0,23.9148,23.9633,23.9148,23.9552,215462.0
2016-03-02 11:00:00,29.61,29.68,29.6,29.67,273132.0,23.9552,24.0119,23.9471,24.0038,273132.0
2016-03-02 11:05:00,29.67,29.7,29.66,29.68,166060.0,24.0038,24.028,23.9957,24.0119,166060.0
2016-03-02 11:10:00,29.68,29.71,29.65,29.66,93366.0,24.0119,24.0361,23.9876,23.9957,93366.0
2016-03-02 11:15:00,29.66,29.67,29.64,29.64,125206.0,23.9957,24.0038,23.9795,23.9795,125206.0
2016-03-02 11:20:00,29.65,29.66,29.61,29.66,187162.0,23.9876,23.9957,23.9552,23.9957,187162.0
2016-03-02 11:25:00,29.65,29.68,29.64,29.66,231628.0,23.9876,24.0119,23.9795,23.9957,231628.0
2016-03-02 11:30:00,29.66,29.68,29.61,29.64,307326.0,23.9957,24.0119,23.9552,23.9795,307326.0
2016-03-02 11:35:00,29.64,29.65,29.61,29.63,108540.0,23.9795,23.9876,23.9552,23.9714,108540.0
2016-03-02 11:40:00,29.63,29.66,29.63,29.66,93872.0,23.9714,23.9957,23.9714,23.9957,93872.0
2016-03-02 11:45:00,29.67,29.67,29.62,29.65,123696.0,24.0038,24.0038,23.9633,23.9876,123696.0
2016-03-02 11:50:00,29.65,29.66,29.62,29.65,274810.0,23.9876,23.9957,23.9633,23.9876,274810.0
2016-03-02 11:55:00,29.65,29.66,29.6,29.61,177840.0,23.9876,23.9957,23.9471,23.9552,177840.0
2016-03-02 12:00:00,29.61,29.61,29.57,29.58,163378.0,23.9552,23.9552,23.9229,23.931,163378.0
2016-03-02 12:05:00,29.58,29.6,29.57,29.59,123468.0,23.931,23.9471,23.9229,23.9391,123468.0
2016-03-02 12:10:00,29.59,29.61,29.57,29.6,145854.0,23.9391,23.9552,23.9229,23.9471,145854.0
2016-03-02 12:15:00,29.6,29.61,29.58,29.6,180536.0,23.9471,23.9552,23.931,23.9471,180536.0
2016-03-02 12:20:00,29.59,29.61,29.58,29.59,106370.0,23.9391,23.9552,23.931,23.9391,106370.0
2016-03-02 12:25:00,29.59,29.61,29.58,29.6,172644.0,23.9391,23.9552,23.931,23.9471,172644.0
2016-03-02 12:30:00,29.6,29.61,29.59,29.59,263172.0,23.9471,23.9552,23.9391,23.9391,263172.0
2016-03-02 12:35:00,29.6,29.61,29.59,29.6,204518.0,23.9471,23.9552,23.9391,23.9471,204518.0
2016-03-02 12:40:00,29.6,29.61,29.59,29.6,156396.0,23.9471,23.9552,23.9391,23.9471,156396.0
2016-03-02 12:45:00,29.6,29.66,29.6,29.65,157374.0,23.9471,23.9957,23.9471,23.9876,157374.0
2016-03-02 12:50:00,29.66,29.66,29.62,29.64,67526.0,23.9957,23.9957,23.9633,23.9795,67526.0
2016-03-02 12:55:00,29.65,29.67,29.64,29.67,53918.0,23.9876,24.0038,23.9795,24.0038,53918.0
2016-03-02 13:00:00,29.67,29.68,29.64,29.64,56636.0,24.0038,24.0119,23.9795,23.9795,56636.0
2016-03-02 13:05:00,29.65,29.66,29.63,29.66,93482.0,23.9876,23.9957,23.9714,23.9957,93482.0
2016-03-02 13:10:00,29.66,29.68,29.65,29.68,96438.0,23.9957,24.0119,23.9876,24.0119,96438.0
2016-03-02 13:15:00,29.68,29.68,29.66,29.67,221864.0,24.0119,24.0119,23.9957,24.0038,221864.0
2016-03-02 13:20:00,29.67,29.67,29.6,29.63,345846.0,24.0038,24.0038,23.9471,23.9714,345846.0
2016-03-02 13:25:00,29.63,29.65,29.61,29.62,104782.0,23.9714,23.9876,23.9552,23.9633,104782.0
2016-03-02 13:30:00,29.62,29.63,29.6,29.63,115448.0,23.9633,23.9714,23.9471,23.9714,115448.0
2016-03-02 13:35:00,29.63,29.65,29.59,29.61,230994.0,23.9714,23.9876,23.9391,23.9552,230994.0
2016-03-02 13:40:00,29.61,29.65,29.61,29.64,147386.0,23.9552,23.9876,23.9552,23.9795,147386.0
2016-03-02 13:45:00,29.64,29.64,29.61,29.63,82354.0,23.9795,23.9795,23.9552,23.9714,82354.0
2016-03-02 13:50:00,29.63,29.64,29.61,29.64,280312.0,23.9714,23.9795,23.9552,23.9795,280312.0
2016-03-02 13:55:00,29.64,29.65,29.54,29.54,93172.0,23.9795,23.9876,23.8986,23.8986,93172.0
2016-03-02 14:00:00,29.55,29.58,29.53,29.58,109998.0,23.9067,23.931,23.8905,23.931,109998.0
2016-03-02 14:05:00,29.58,29.61,29.55,29.56,218438.0,23.931,23.9552,23.9067,23.9148,218438.0
2016-03-02 14:10:00,29.56,29.56,29.52,29.53,126370.0,23.9148,23.9148,23.8824,23.8905,126370.0
2016-03-02 14:15:00,29.53,29.54,29.48,29.5,219188.0,23.8905,23.8986,23.8501,23.8662,219188.0
2016-03-02 14:20:00,29.5,29.53,29.49,29.53,178170.0,23.8662,23.8905,23.8582,23.8905,178170.0
2016-03-02 14:25:00,29.53,29.55,29.5,29.52,163684.0,23.8905,23.9067,23.8662,23.8824,163684.0
2016-03-02 14:30:00,29.52,29.56,29.5,29.55,82852.0,23.8824,23.9148,23.8662,23.9067,82852.0
2016-03-02 14:35:00,29.55,29.58,29.54,29.56,103648.0,23.9067,23.931,23.8986,23.9148,103648.0
2016-03-02 14:40:00,29.56,29.65,29.56,29.63,261684.0,23.9148,23.9876,23.9148,23.9714,261684.0
2016-03-02 14:45:00,29.63,29.63,29.59,29.63,234354.0,23.9714,23.9714,23.9391,23.9714,234354.0
2016-03-02 14:50:00,29.62,29.63,29.58,29.58,357872.0,23.9633,23.9714,23.931,23.931,357872.0
2016-03-02 14:55:00,29.58,29.59,29.56,29.57,116428.0,23.931,23.9391,23.9148,23.9229,116428.0
2016-03-02 15:00:00,29.57,29.57,29.52,29.52,163288.0,23.9229,23.9229,23.8824,23.8824,163288.0
2016-03-02 15:05:00,29.52,29.52,29.49,29.5,171614.0,23.8824,23.8824,23.8582,23.8662,171614.0
2016-03-02 15:10:00,29.5,29.59,29.5,29.57,129532.0,23.8662,23.9391,23.8662,23.9229,129532.0
2016-03-02 15:15:00,29.58,29.59,29.56,29.56,225986.0,23.931,23.9391,23.9148,23.9148,225986.0
2016-03-02 15:20:00,29.56,29.59,29.56,29.56,182862.0,23.9148,23.9391,23.9148,23.9148,182862.0
2016-03-02 15:25:00,29.56,29.57,29.53,29.54,181950.0,23.9148,23.9229,23.8905,23.8986,181950.0
2016-03-02 15:30:00,29.54,29.6,29.53,29.6,128216.0,23.8986,23.9471,23.8905,23.9471,128216.0
2016-03-02 15:35:00,29.6,29.63,29.58,29.61,163906.0,23.9471,23.9714,23.931,23.9552,163906.0
2016-03-02 15:40:00,29.61,29.64,29.59,29.62,159420.0,23.9552,23.9795,23.9391,23.9633,159420.0
2016-03-02 15:45:00,29.62,29.65,29.58,29.63,134790.0,23.9633,23.9876,23.931,23.9714,134790.0
2016-03-02 15:50:00,29.63,29.64,29.6,29.63,257260.0,23.9714,23.9795,23.9471,23.9714,257260.0
2016-03-02 15:55:00,29.63,29.7,29.62,29.69,607890.0,23.9714,24.028,23.9633,24.02,607890.0
2016-03-03 09:30:00,29.73,29.83,29.73,29.8,324336.0,24.0523,24.1332,24.0523,24.1089,324336.0
2016-03-03 09:35:00,29.79,29.83,29.76,29.79,169226.0,24.1009,24.1332,24.0766,24.1009,169226.0
2016-03-03 09:40:00,29.79,29.83,29.75,29.75,274050.0,24.1009,24.1332,24.0685,24.0685,274050.0
2016-03-03 09:45:00,29.75,29.81,29.73,29.74,124918.0,24.0685,24.117,24.0523,24.0604,124918.0
2016-03-03 09:50:00,29.74,29.82,29.73,29.81,513812.0,24.0604,24.1251,24.0523,24.117,513812.0
2016-03-03 09:55:00,29.81,29.88,29.81,29.88,164476.0,24.117,24.1737,24.117,24.1737,164476.0
2016-03-03 10:00:00,29.88,29.89,29.82,29.88,216834.0,24.1737,24.1818,24.1251,24.1737,216834.0
2016-03-03 10:05:00,29.88,29.95,29.88,29.95,154880.0,24.1737,24.2303,24.1737,24.2303,154880.0
2016-03-03 10:10:00,29.95,29.98,29.94,29.95,286030.0,24.2303,24.2546,24.2222,24.2303,286030.0
2016-03-03 10:15:00,29.94,29.96,29.9,29.96,208646.0,24.2222,24.2384,24.1899,24.2384,208646.0
2016-03-03 10:20:00,29.96,30.0,29.93,30.0,427970.0,24.2384,24.2708,24.2141,24.2708,427970.0
2016-03-03 10:25:00,29.99,30.0,29.98,30.0,227978.0,24.2627,24.2708,24.2546,24.2708,227978.0
2016-03-03 10:30:00,30.0,30.07,30.0,30.06,207748.0,24.2708,24.3274,24.2708,24.3193,207748.0
2016-03-03 10:35:00,30.06,30.06,30.01,30.03,350292.0,24.3193,24.3193,24.2788,24.295,350292.0
2016-03-03 10:40:00,30.03,30.06,30.02,30.05,223622.0,24.295,24.3193,24.2869,24.3112,223622.0
2016-03-03 10:45:00,30.05,30.1,30.05,30.06,437806.0,24.3112,24.3517,24.3112,24.3193,437806.0
2016-03-03 10:50:00,30.06,30.1,30.05,30.09,314060.0,24.3193,24.3517,24.3112,24.3436,314060.0
2016-03-03 10:55:00,30.1,30.13,30.08,30.08,169380.0,24.3517,24.3759,24.3355,24.3355,169380.0
2016-03-03 11:00:00,30.08,30.11,30.08,30.1,266648.0,24.3355,24.3597,24.3355,24.3517,266648.0
2016-03-03 11:05:00,30.1,30.13,30.1,30.11,104360.0,24.3517,24.3759,24.3517,24.3597,104360.0
2016-03-03 11:10:00,30.12,30.14,30.09,30.09,263268.0,24.3678,24.384,24.3436,24.3436,263268.0
2016-03-03 11:15:00,30.09,30.1,30.06,30.08,95140.0,24.3436,24.3517,24.3193,24.3355,95140.0
2016-03-03 11:20:00,30.08,30.09,30.03,30.04,109838.0,24.3355,24.3436,24.295,24.3031,109838.0
2016-03-03 11:25:00,30.04,30.08,30.03,30.04,241392.0,24.3031,24.3355,24.295,24.3031,241392.0
2016-03-03 11:30:00,30.04,30.05,30.0,30.02,117344.0,24.3031,24.3112,24.2708,24.2869,117344.0
2016-03-03 11:35:00,30.01,30.02,29.97,30.0,142016.0,24.2788,24.2869,24.2465,24.2708,142016.0
2016-03-03 11:40:00,30.0,30.0,29.95,29.96,186912.0,24.2708,24.2708,24.2303,24.2384,186912.0
2016-03-03 11:45:00,29.96,29.98,29.95,29.96,354526.0,24.2384,24.2546,24.2303,24.2384,354526.0
2016-03-03 11:50:00,29.96,29.98,29.92,29.92,306802.0,24.2384,24.2546,24.206,24.206,306802.0
2016-03-03 11:55:00,29.93,29.96,29.9,29.95,119222.0,24.2141,24.2384,24.1899,24.2303,119222.0
2016-03-03 12:00:00,29.96,29.99,29.96,29.99,96258.0,24.2384,24.2627,24.2384,24.2627,96258.0
2016-03-03 12:05:00,29.99,30.03,29.98,30.03,171166.0,24.2627,24.295,24.2546,24.295,171166.0
2016-03-03 12:10:00,30.03,30.08,30.03,30.07,85546.0,24.295,24.3355,24.295,24.3274,85546.0
2016-03-03 12:15:00,30.07,30.09,30.06,30.08,91190.0,24.3274,24.3436,24.3193,24.3355,91190.0
2016-03-03 12:20:00,30.07,30.09,30.05,30.07,84654.0,24.3274,24.3436,24.3112,24.3274,84654.0
2016-03-03 12:25:00,30.07,30.09,30.05,30.06,61014.0,24.3274,24.3436,24.3112,24.3193,61014.0
2016-03-03 12:30:00,30.07,30.11,30.06,30.11,144696.0,24.3274,24.3597,24.3193,24.3597,144696.0
2016-03-03 12:35:00,30.11,30.11,30.07,30.09,109844.0,24.3597,24.3597,24.3274,24.3436,109844.0
2016-03-03 12:40:00,30.09,30.09,30.06,30.06,121306.0,24.3436,24.3436,24.3193,24.3193,121306.0
2016-03-03 12:45:00,30.06,30.07,29.99,30.0,125404.0,24.3193,24.3274,24.2627,24.2708,125404.0
2016-03-03 12:50:00,30.0,30.04,29.99,30.02,122116.0,24.2708,24.3031,24.2627,24.2869,122116.0
2016-03-03 12:55:00,30.03,30.04,30.01,30.02,86568.0,24.295,24.3031,24.2788,24.2869,86568.0
2016-03-03 13:00:00,30.03,30.05,30.01,30.01,99020.0,24.295,24.3112,24.2788,24.2788,99020.0
2016-03-03 13:05:00,30.02,30.02,29.98,29.99,190356.0,24.2869,24.2869,24.2546,24.2627,190356.0
2016-03-03 13:10:00,29.99,30.0,29.95,29.96,123550.0,24.2627,24.2708,24.2303,24.2384,123550.0
2016-03-03 13:15:00,29.96,29.98,29.92,29.93,118618.0,24.2384,24.2546,24.206,24.2141,118618.0
2016-03-03 13:20:00,29.93,29.98,29.93,29.93,74726.0,24.2141,24.2546,24.2141,24.2141,74726.0
2016-03-03 13:25:00,29.93,29.93,29.9,29.93,70948.0,24.2141,24.2141,24.1899,24.2141,70948.0
2016-03-03 13:30:00,29.93,29.98,29.93,29.97,98690.0,24.2141,24.2546,24.2141,24.2465,98690.0
2016-03-03 13:35:00,29.97,30.0,29.97,29.99,140620.0,24.2465,24.2708,24.2465,24.2627,140620.0
2016-03-03 13:40:00,30.0,30.0,29.94,29.96,129068.0,24.2708,24.2708,24.2222,24.2384,129068.0
2016-03-03 13:45:00,29.97,29.98,29.94,29.97,199252.0,24.2465,24.2546,24.2222,24.2465,199252.0
2016-03-03 13:50:00,29.97,29.98,29.95,29.97,50788.0,24.2465,24.2546,24.2303,24.2465,50788.0
2016-03-03 13:55:00,29.97,29.98,29.95,29.95,56904.0,24.2465,24.2546,24.2303,24.2303,56904.0
2016-03-03 14:00:00,29.96,29.98,29.94,29.97,109824.0,24.2384,24.2546,24.2222,24.2465,109824.0
2016-03-03 14:05:00,29.97,29.97,29.93,29.94,210390.0,24.2465,24.2465,24.2141,24.2222,210390.0
2016-03-03 14:10:00,29.95,29.95,29.92,29.95,79784.0,24.2303,24.2303,24.206,24.2303,79784.0
2016-03-03 14:15:00,29.95,29.98,29.94,29.98,109286.0,24.2303,24.2546,24.2222,24.2546,109286.0
2016-03-03 14:20:00,29.97,30.0,29.97,29.99,114944.0,24.2465,24.2708,24.2465,24.2627,114944.0
2016-03-03 14:25:00,29.99,30.01,29.97,29.98,180616.0,24.2627,24.2788,24.2465,24.2546,180616.0
2016-03-03 14:30:00,29.98,30.0,29.95,29.98,151018.0,24.2546,24.2708,24.2303,24.2546,151018.0
2016-03-03 14:35:00,29.98,29.98,29.93,29.96,424566.0,24.2546,24.2546,24.2141,24.2384,424566.0
2016-03-03 14:40:00,29.97,29.98,29.94,29.98,86580.0,24.2465,24.2546,24.2222,24.2546,86580.0
2016-03-03 14:45:00,29.98,29.98,29.96,29.96,75514.0,24.2546,24.2546,24.2384,24.2384,75514.0
2016-03-03 14:50:00,29.97,30.0,29.97,29.99,84324.0,24.2465,24.2708,24.2465,24.2627,84324.0
2016-03-03 14:55:00,29.99,29.99,29.96,29.96,85452.0,24.2627,24.2627,24.2384,24.2384,85452.0
2016-03-03 15:00:00,29.97,29.99,29.95,29.98,467828.0,24.2465,24.2627,24.2303,24.2546,467828.0
2016-03-03 15:05:00,29.98,29.98,29.95,29.96,138196.0,24.2546,24.2546,24.2303,24.2384,138196.0
2016-03-03 15:10:00,29.96,29.96,29.92,29.93,143006.0,24.2384,24.2384,24.206,24.2141,143006.0
2016-03-03 15:15:00,29.93,29.95,29.92,29.93,142222.0,24.2141,24.2303,24.206,24.2141,142222.0
2016-03-03 15:20:00,29.93,29.95,29.92,29.94,139224.0,24.2141,24.2303,24.206,24.2222,139224.0
2016-03-03 15:25:00,29.93,29.98,29.92,29.97,181734.0,24.2141,24.2546,24.206,24.2465,181734.0
2016-03-03 15:30:00,29.98,29.98,29.93,29.97,169448.0,24.2546,24.2546,24.2141,24.2465,169448.0
2016-03-03 15:35:00,29.97,29.99,29.93,29.94,212400.0,24.2465,24.2627,24.2141,24.2222,212400.0
2016-03-03 15:40:00,29.94,29.98,29.93,29.98,262810.0,24.2222,24.2546,24.2141,24.2546,262810.0
2016-03-03 15:45:00,29.98,30.01,29.97,29.98,586432.0,24.2546,24.2788,24.2465,24.2546,586432.0
2016-03-03 15:50:00,29.98,29.98,29.95,29.96,412254.0,24.2546,24.2546,24.2303,24.2384,412254.0
2016-03-03 15:55:00,29.96,29.97,29.93,29.97,568236.0,24.2384,24.2465,24.2141,24.2465,568236.0
2016-03-04 09:30:00,29.97,30.02,29.84,29.85,497092.0,24.2465,24.2869,24.1413,24.1494,497092.0
2016-03-04 09:35:00,29.85,29.99,29.85,29.96,219652.0,24.1494,24.2627,24.1494,24.2384,219652.0
2016-03-04 09:40:00,29.96,30.0,29.92,29.99,158090.0,24.2384,24.2708,24.206,24.2627,158090.0
2016-03-04 09:45:00,29.99,30.0,29.91,29.95,164310.0,24.2627,24.2708,24.1979,24.2303,164310.0
2016-03-04 09:50:00,29.94,29.97,29.89,29.91,221888.0,24.2222,24.2465,24.1818,24.1979,221888.0
2016-03-04 09:55:00,29.9,29.91,29.81,29.81,142396.0,24.1899,24.1979,24.117,24.117,142396.0
2016-03-04 10:00:00,29.81,29.83,29.77,29.78,171868.0,24.117,24.1332,24.0847,24.0928,171868.0
2016-03-04 10:05:00,29.79,29.84,29.76,29.79,113206.0,24.1009,24.1413,24.0766,24.1009,113206.0
2016-03-04 10:10:00,29.79,29.81,29.74,29.8,136120.0,24.1009,24.117,24.0604,24.1089,136120.0
2016-03-04 10:15:00,29.8,29.81,29.74,29.74,231536.0,24.1089,24.117,24.0604,24.0604,231536.0
2016-03-04 10:20:00,29.75,29.77,29.68,29.68,145470.0,24.0685,24.0847,24.0119,24.0119,145470.0
2016-03-04 10:25:00,29.68,29.71,29.67,29.67,191452.0,24.0119,24.0361,24.0038,24.0038,191452.0
2016-03-04 10:30:00,29.67,29.75,29.67,29.72,236962.0,24.0038,24.0685,24.0038,24.0442,236962.0
2016-03-04 10:35:00,29.71,29.76,29.71,29.74,180910.0,24.0361,24.0766,24.0361,24.0604,180910.0
2016-03-04 10:40:00,29.74,29.77,29.71,29.73,260578.0,24.0604,24.0847,24.0361,24.0523,260578.0
2016-03-04 10:45:00,29.73,29.78,29.72,29.75,181900.0,24.0523,24.0928,24.0442,24.0685,181900.0
2016-03-04 10:50:00,29.75,29.75,29.71,29.71,177434.0,24.0685,24.0685,24.0361,24.0361,177434.0
2016-03-04 10:55:00,29.71,29.76,29.71,29.76,176414.0,24.0361,24.0766,24.0361,24.0766,176414.0
2016-03-04 11:00:00,29.77,29.82,29.77,29.8,208286.0,24.0847,24.1251,24.0847,24.1089,208286.0
2016-03-04 11:05:00,29.8,29.83,29.78,29.8,150826.0,24.1089,24.1332,24.0928,24.1089,150826.0
2016-03-04 11:10:00,29.81,29.83,29.8,29.83,114750.0,24.117,24.1332,24.1089,24.1332,114750.0
2016-03-04 11:15:00,29.83,29.87,29.82,29.86,158908.0,24.1332,24.1656,24.1251,24.1575,158908.0
2016-03-04 11:20:00,29.86,29.86,29.78,29.81,148696.0,24.1575,24.1575,24.0928,24.117,148696.0
2016-03-04 11:25:00,29.81,29.82,29.76,29.78,126844.0,24.117,24.1251,24.0766,24.0928,126844.0
2016-03-04 11:30:00,29.78,29.81,29.77,29.79,122640.0,24.0928,24.117,24.0847,24.1009,122640.0
2016-03-04 11:35:00,29.79,29.81,29.74,29.76,283762.0,24.1009,24.117,24.0604,24.0766,283762.0
2016-03-04 11:40:00,29.75,29.77,29.73,29.77,134554.0,24.0685,24.0847,24.0523,24.0847,134554.0
2016-03-04 11:45:00,29.77,29.79,29.75,29.76,161888.0,24.0847,24.1009,24.0685,24.0766,161888.0
2016-03-04 11:50:00,29.77,29.78,29.75,29.77,173078.0,24.0847,24.0928,24.0685,24.0847,173078.0
2016-03-04 11:55:00,29.77,29.81,29.75,29.8,173876.0,24.0847,24.117,24.0685,24.1089,173876.0
2016-03-04 12:00:00,29.8,29.83,29.8,29.83,118092.0,24.1089,24.1332,24.1089,24.1332,118092.0
2016-03-04 12:05:00,29.83,29.85,29.82,29.85,109570.0,24.1332,24.1494,24.1251,24.1494,109570.0
2016-03-04 12:10:00,29.85,29.88,29.83,29.86,109964.0,24.1494,24.1737,24.1332,24.1575,109964.0
2016-03-04 12:15:00,29.86,29.86,29.82,29.84,107316.0,24.1575,24.1575,24.1251,24.1413,107316.0
2016-03-04 12:20:00,29.84,29.85,29.8,29.81,80358.0,24.1413,24.1494,24.1089,24.117,80358.0
2016-03-04 12:25:00,29.81,29.83,29.79,29.79,86466.0,24.117,24.1332,24.1009,24.1009,86466.0
2016-03-04 12:30:00,29.79,29.82,29.79,29.8,71226.0,24.1009,24.1251,24.1009,24.1089,71226.0
2016-03-04 12:35:00,29.8,29.81,29.78,29.78,117778.0,24.1089,24.117,24.0928,24.0928,117778.0
2016-03-04 12:40:00,29.79,29.86,29.78,29.85,162022.0,24.1009,24.1575,24.0928,24.1494,162022.0
2016-03-04 12:45:00,29.85,29.86,29.81,29.81,227472.0,24.1494,24.1575,24.117,24.117,227472.0
2016-03-04 12:50:00,29.81,29.86,29.8,29.84,107404.0,24.117,24.1575,24.1089,24.1413,107404.0
2016-03-04 12:55:00,29.84,29.86,29.82,29.83,70824.0,24.1413,24.1575,24.1251,24.1332,70824.0
2016-03-04 13:00:00,29.84,29.87,29.83,29.85,91380.0,24.1413,24.1656,24.1332,24.1494,91380.0
2016-03-04 13:05:00,29.85,29.85,29.8,29.82,107316.0,24.1494,24.1494,24.1089,24.1251,107316.0
2016-03-04 13:10:00,29.83,29.84,29.8,29.83,218888.0,24.1332,24.1413,24.1089,24.1332,218888.0
2016-03-04 13:15:00,29.83,29.86,29.82,29.86,82414.0,24.1332,24.1575,24.1251,24.1575,82414.0
2016-03-04 13:20:00,29.86,29.87,29.84,29.86,111610.0,24.1575,24.1656,24.1413,24.1575,111610.0
2016-03-04 13:25:00,29.86,29.95,29.85,29.95,140154.0,24.1575,24.2303,24.1494,24.2303,140154.0
2016-03-04 13:30:00,29.95,29.96,29.93,29.93,65054.0,24.2303,24.2384,24.2141,24.2141,65054.0
2016-03-04 13:35:00,29.94,30.0,29.94,29.99,100602.0,24.2222,24.2708,24.2222,24.2627,100602.0
2016-03-04 13:40:00,29.98,30.0,29.98,29.99,239846.0,24.2546,24.2708,24.2546,24.2627,239846.0
2016-03-04 13:45:00,29.98,29.99,29.96,29.98,122032.0,24.2546,24.2627,24.2384,24.2546,122032.0
2016-03-04 13:50:00,29.99,30.02,29.98,30.0,105162.0,24.2627,24.2869,24.2546,24.2708,105162.0
2016-03-04 13:55:00,30.0,30.02,30.0,30.0,153934.0,24.2708,24.2869,24.2708,24.2708,153934.0
2016-03-04 14:00:00,30.0,30.0,29.98,30.0,96156.0,24.2708,24.2708,24.2546,24.2708,96156.0
2016-03-04 14:05:00,30.0,30.0,29.96,29.97,83678.0,24.2708,24.2708,24.2384,24.2465,83678.0
2016-03-04 14:10:00,29.96,29.98,29.95,29.97,192846.0,24.2384,24.2546,24.2303,24.2465,192846.0
2016-03-04 14:15:00,29.97,30.0,29.96,29.99,80086.0,24.2465,24.2708,24.2384,24.2627,80086.0
2016-03-04 14:20:00,29.98,29.99,29.93,29.93,144460.0,24.2546,24.2627,24.2141,24.2141,144460.0
2016-03-04 14:25:00,29.93,29.97,29.91,29.94,91832.0,24.2141,24.2465,24.1979,24.2222,91832.0
2016-03-04 14:30:00,29.93,29.98,29.93,29.97,89526.0,24.2141,24.2546,24.2141,24.2465,89526.0
2016-03-04 14:35:00,29.97,29.97,29.93,29.93,69646.0,24.2465,24.2465,24.2141,24.2141,69646.0
2016-03-04 14:40:00,29.94,29.95,29.89,29.91,100936.0,24.2222,24.2303,24.1818,24.1979,100936.0
2016-03-04 14:45:00,29.9,29.9,29.88,29.89,104530.0,24.1899,24.1899,24.1737,24.1818,104530.0
2016-03-04 14:50:00,29.89,29.89,29.81,29.82,167178.0,24.1818,24.1818,24.117,24.1251,167178.0
2016-03-04 14:55:00,29.83,29.84,29.8,29.83,134626.0,24.1332,24.1413,24.1089,24.1332,134626.0
2016-03-04 15:00:00,29.83,29.84,29.78,29.79,302456.0,24.1332,24.1413,24.0928,24.1009,302456.0
2016-03-04 15:05:00,29.79,29.8,29.77,29.8,167942.0,24.1009,24.1089,24.0847,24.1089,167942.0
2016-03-04 15:10:00,29.79,29.8,29.75,29.77,147154.0,24.1009,24.1089,24.0685,24.0847,147154.0
2016-03-04 15:15:00,29.77,29.87,29.77,29.86,101218.0,24.0847,24.1656,24.0847,24.1575,101218.0
2016-03-04 15:20:00,29.86,29.87,29.83,29.84,93566.0,24.1575,24.1656,24.1332,24.1413,93566.0
2016-03-04 15:25:00,29.84,29.86,29.83,29.85,131802.0,24.1413,24.1575,24.1332,24.1494,131802.0
2016-03-04 15:30:00,29.85,29.88,29.84,29.84,113054.0,24.1494,24.1737,24.1413,24.1413,113054.0
2016-03-04 15:35:00,29.84,29.84,29.81,29.83,238146.0,24.1413,24.1413,24.117,24.1332,238146.0
2016-03-04 15:40:00,29.83,29.9,29.82,29.88,198554.0,24.1332,24.1899,24.1251,24.1737,198554.0
2016-03-04 15:45:00,29.88,29.91,29.86,29.86,210160.0,24.1737,24.1979,24.1575,24.1575,210160.0
2016-03-04 15:50:00,29.86,29.88,29.84,29.85,273816.0,24.1575,24.1737,24.1413,24.1494,273816.0
2016-03-04 15:55:00,29.85,29.89,29.84,29.87,618226.0,24.1494,24.1818,24.1413,24.1656,618226.0
2016-03-07 09:30:00,29.61,29.82,29.61,29.81,365024.0,23.9552,24.1251,23.9552,24.117,365024.0
2016-03-07 09:35:00,29.81,29.83,29.75,29.78,171484.0,24.117,24.1332,24.0685,24.0928,171484.0
2016-03-07 09:40:00,29.78,29.86,29.77,29.78,163468.0,24.0928,24.1575,24.0847,24.0928,163468.0
2016-03-07 09:45:00,29.79,29.88,29.78,29.86,141464.0,24.1009,24.1737,24.0928,24.1575,141464.0
2016-03-07 09:50:00,29.86,29.86,29.77,29.77,108376.0,24.1575,24.1575,24.0847,24.0847,108376.0
2016-03-07 09:55:00,29.77,29.78,29.73,29.75,148276.0,24.0847,24.0928,24.0523,24.0685,148276.0
2016-03-07 10:00:00,29.75,29.75,29.71,29.75,161310.0,24.0685,24.0685,24.0361,24.0685,161310.0
2016-03-07 10:05:00,29.75,29.77,29.71,29.72,129438.0,24.0685,24.0847,24.0361,24.0442,129438.0
2016-03-07 10:10:00,29.73,29.74,29.7,29.71,159466.0,24.0523,24.0604,24.028,24.0361,159466.0
2016-03-07 10:15:00,29.71,29.84,29.68,29.8,157616.0,24.0361,24.1413,24.0119,24.1089,157616.0
2016-03-07 10:20:00,29.8,29.81,29.7,29.72,173942.0,24.1089,24.117,24.028,24.0442,173942.0
2016-03-07 10:25:00,29.71,29.74,29.66,29.73,186434.0,24.0361,24.0604,23.9957,24.0523,186434.0
2016-03-07 10:30:00,29.73,29.8,29.73,29.79,135258.0,24.0523,24.1089,24.0523,24.1009,135258.0
2016-03-07 10:35:00,29.78,29.85,29.78,29.81,136544.0,24.0928,24.1494,24.0928,24.117,136544.0
2016-03-07 10:40:00,29.81,29.87,29.81,29.83,360548.0,24.117,24.1656,24.117,24.1332,360548.0
2016-03-07 10:45:00,29.83,29.83,29.75,29.75,79756.0,24.1332,24.1332,24.0685,24.0685,79756.0
2016-03-07 10:50:00,29.75,29.79,29.74,29.79,239290.0,24.0685,24.1009,24.0604,24.1009,239290.0
2016-03-07 10:55:00,29.79,29.82,29.76,29.79,109838.0,24.1009,24.1251,24.0766,24.1009,109838.0
2016-03-07 11:00:00,29.79,29.81,29.69,29.71,300304.0,24.1009,24.117,24.02,24.0361,300304.0
2016-03-07 11:05:00,29.71,29.73,29.68,29.72,143538.0,24.0361,24.0523,24.0119,24.0442,143538.0
2016-03-07 11:10:00,29.72,29.77,29.7,29.73,115218.0,24.0442,24.0847,24.028,24.0523,115218.0
2016-03-07 11:15:00,29.73,29.74,29.65,29.67,122256.0,24.0523,24.0604,23.9876,24.0038,122256.0
2016-03-07 11:20:00,29.67,29.72,29.64,29.69,202238.0,24.0038,24.0442,23.9795,24.02,202238.0
2016-03-07 11:25:00,29.69,29.7,29.67,29.68,68844.0,24.02,24.028,24.0038,24.0119,68844.0
2016-03-07 11:30:00,29.68,29.77,29.68,29.71,320260.0,24.0119,24.0847,24.0119,24.0361,320260.0
2016-03-07 11:35:00,29.7,29.78,29.68,29.77,369356.0,24.028,24.0928,24.0119,24.0847,369356.0
2016-03-07 11:40:00,29.77,29.77,29.7,29.7,539266.0,24.0847,24.0847,24.028,24.028,539266.0
2016-03-07 11:45:00,29.71,29.72,29.67,29.68,439314.0,24.0361,24.0442,24.0038,24.0119,439314.0
2016-03-07 11:50:00,29.68,29.7,29.66,29.67,189986.0,24.0119,24.028,23.9957,24.0038,189986.0
2016-03-07 11:55:00,29.67,29.67,29.62,29.63,195796.0,24.0038,24.0038,23.9633,23.9714,195796.0
2016-03-07 12:00:00,29.63,29.67,29.63,29.66,148138.0,23.9714,24.0038,23.9714,23.9957,148138.0
2016-03-07 12:05:00,29.65,29.7,29.63,29.68,86536.0,23.9876,24.028,23.9714,24.0119,86536.0
2016-03-07 12:10:00,29.68,29.7,29.62,29.65,189412.0,24.0119,24.028,23.9633,23.9876,189412.0
2016-03-07 12:15:00,29.65,29.65,29.63,29.64,77342.0,23.9876,23.9876,23.9714,23.9795,77342.0
2016-03-07 12:20:00,29.65,29.68,29.65,29.67,71858.0,23.9876,24.0119,23.9876,24.0038,71858.0
2016-03-07 12:25:00,29.67,29.7,29.67,29.7,80892.0,24.0038,24.028,24.0038,24.028,80892.0
2016-03-07 12:30:00,29.7,29.73,29.68,29.72,79868.0,24.028,24.0523,24.0119,24.0442,79868.0
2016-03-07 12:35:00,29.72,29.73,29.7,29.71,106576.0,24.0442,24.0523,24.028,24.0361,106576.0
2016-03-07 12:40:00,29.71,29.75,29.71,29.74,104674.0,24.0361,24.0685,24.0361,24.0604,104674.0
2016-03-07 12:45:00,29.74,29.75,29.68,29.68,109858.0,24.0604,24.0685,24.0119,24.0119,109858.0
2016-03-07 12:50:00,29.68,29.73,29.68,29.73,88908.0,24.0119,24.0523,24.0119,24.0523,88908.0
2016-03-07 12:55:00,29.74,29.74,29.71,29.72,119650.0,24.0604,24.0604,24.0361,24.0442,119650.0
2016-03-07 13:00:00,29.73,29.75,29.69,29.69,232134.0,24.0523,24.0685,24.02,24.02,232134.0
2016-03-07 13:05:00,29.7,29.76,29.69,29.75,143604.0,24.028,24.0766,24.02,24.0685,143604.0
2016-03-07 13:10:00,29.75,29.77,29.73,29.73,135360.0,24.0685,24.0847,24.0523,24.0523,135360.0
2016-03-07 13:15:00,29.73,29.75,29.72,29.72,272610.0,24.0523,24.0685,24.0442,24.0442,272610.0
2016-03-07 13:20:00,29.72,29.73,29.64,29.66,204180.0,24.0442,24.0523,23.9795,23.9957,204180.0
2016-03-07 13:25:00,29.66,29.68,29.66,29.67,156600.0,23.9957,24.0119,23.9957,24.0038,156600.0
2016-03-07 13:30:00,29.67,29.67,29.58,29.58,178568.0,24.0038,24.0038,23.931,23.931,178568.0
2016-03-07 13:35:00,29.58,29.59,29.54,29.58,126048.0,23.931,23.9391,23.8986,23.931,126048.0
2016-03-07 13:40:00,29.57,29.59,29.56,29.58,154606.0,23.9229,23.9391,23.9148,23.931,154606.0
2016-03-07 13:45:00,29.57,29.6,29.57,29.59,115452.0,23.9229,23.9471,23.9229,23.9391,115452.0
2016-03-07 13:50:00,29.59,29.6,29.57,29.57,147150.0,23.9391,23.9471,23.9229,23.9229,147150.0
2016-03-07 13:55:00,29.58,29.61,29.56,29.59,111460.0,23.931,23.9552,23.9148,23.9391,111460.0
2016-03-07 14:00:00,29.59,29.62,29.55,29.56,188106.0,23.9391,23.9633,23.9067,23.9148,188106.0
2016-03-07 14:05:00,29.56,29.6,29.55,29.59,108722.0,23.9148,23.9471,23.9067,23.9391,108722.0
2016-03-07 14:10:00,29.59,29.6,29.56,29.57,175986.0,23.9391,23.9471,23.9148,23.9229,175986.0
2016-03-07 14:15:00,29.57,29.57,29.52,29.52,144320.0,23.9229,23.9229,23.8824,23.8824,144320.0
2016-03-07 14:20:00,29.53,29.58,29.51,29.54,170058.0,23.8905,23.931,23.8743,23.8986,170058.0
2016-03-07 14:25:00,29.54,29.54,29.47,29.47,354240.0,23.8986,23.8986,23.842,23.842,354240.0
2016-03-07 14:30:00,29.48,29.52,29.47,29.48,145180.0,23.8501,23.8824,23.842,23.8501,145180.0
2016-03-07 14:35:00,29.48,29.49,29.42,29.43,206566.0,23.8501,23.8582,23.8015,23.8096,206566.0
2016-03-07 14:40:00,29.43,29.43,29.37,29.38,244080.0,23.8096,23.8096,23.7611,23.7692,244080.0
2016-03-07 14:45:00,29.38,29.4,29.35,29.35,293418.0,23.7692,23.7853,23.7449,23.7449,293418.0
2016-03-07 14:50:00,29.35,29.36,29.31,29.33,356484.0,23.7449,23.753,23.7125,23.7287,356484.0
2016-03-07 14:55:00,29.33,29.36,29.32,29.35,395054.0,23.7287,23.753,23.7206,23.7449,395054.0
2016-03-07 15:00:00,29.34,29.39,29.34,29.36,203708.0,23.7368,23.7772,23.7368,23.753,203708.0
2016-03-07 15:05:00,29.36,29.4,29.35,29.4,191370.0,23.753,23.7853,23.7449,23.7853,191370.0
2016-03-07 15:10:00,29.4,29.49,29.4,29.49,274720.0,23.7853,23.8582,23.7853,23.8582,274720.0
2016-03-07 15:15:00,29.49,29.5,29.48,29.49,418708.0,23.8582,23.8662,23.8501,23.8582,418708.0
2016-03-07 15:20:00,29.49,29.49,29.46,29.47,342064.0,23.8582,23.8582,23.8339,23.842,342064.0
2016-03-07 15:25:00,29.46,29.49,29.43,29.44,527400.0,23.8339,23.8582,23.8096,23.8177,527400.0
2016-03-07 15:30:00,29.45,29.48,29.43,29.46,383142.0,23.8258,23.8501,23.8096,23.8339,383142.0
2016-03-07 15:35:00,29.46,29.52,29.46,29.49,346808.0,23.8339,23.8824,23.8339,23.8582,346808.0
2016-03-07 15:40:00,29.5,29.5,29.46,29.46,377694.0,23.8662,23.8662,23.8339,23.8339,377694.0
2016-03-07 15:45:00,29.47,29.5,29.46,29.48,308230.0,23.842,23.8662,23.8339,23.8501,308230.0
2016-03-07 15:50:00,29.48,29.49,29.43,29.45,646390.0,23.8501,23.8582,23.8096,23.8258,646390.0
2016-03-07 15:55:00,29.45,29.48,29.43,29.48,1128942.0,23.8258,23.8501,23.8096,23.8501,1128942.0
2016-03-08 09:30:00,29.44,29.5,29.15,29.15,369184.0,23.8177,23.8662,23.5831,23.5831,369184.0
2016-03-08 09:35:00,29.17,29.24,29.12,29.13,347854.0,23.5993,23.6559,23.5588,23.5669,347854.0
2016-03-08 09:40:00,29.12,29.15,29.04,29.05,517842.0,23.5588,23.5831,23.4941,23.5022,517842.0
2016-03-08 09:45:00,29.04,29.19,29.03,29.17,693010.0,23.4941,23.6154,23.486,23.5993,693010.0
2016-03-08 09:50:00,29.17,29.25,29.17,29.22,311576.0,23.5993,23.664,23.5993,23.6397,311576.0
2016-03-08 09:55:00,29.25,29.28,29.21,29.22,202054.0,23.664,23.6883,23.6316,23.6397,202054.0
2016-03-08 10:00:00,29.22,29.27,29.18,29.26,241026.0,23.6397,23.6802,23.6074,23.6721,241026.0
2016-03-08 10:05:00,29.26,29.29,29.19,29.2,245848.0,23.6721,23.6963,23.6154,23.6235,245848.0
2016-03-08 10:10:00,29.18,29.21,29.17,29.17,311576.0,23.6074,23.6316,23.5993,23.5993,311576.0
2016-03-08 10:15:00,29.17,29.18,29.15,29.17,270986.0,23.5993,23.6074,23.5831,23.5993,270986.0
2016-03-08 10:20:00,29.17,29.21,29.16,29.16,210524.0,23.5993,23.6316,23.5912,23.5912,210524.0
2016-03-08 10:25:00,29.16,29.16,29.11,29.12,245712.0,23.5912,23.5912,23.5507,23.5588,245712.0
2016-03-08 10:30:00,29.12,29.19,29.11,29.16,577092.0,23.5588,23.6154,23.5507,23.5912,577092.0
2016-03-08 10:35:00,29.17,29.25,29.16,29.22,129614.0,23.5993,23.664,23.5912,23.6397,129614.0
2016-03-08 10:40:00,29.22,29.23,29.16,29.18,211798.0,23.6397,23.6478,23.5912,23.6074,211798.0
2016-03-08 10:45:00,29.18,29.23,29.18,29.22,142574.0,23.6074,23.6478,23.6074,23.6397,142574.0
2016-03-08 10:50:00,29.22,29.25,29.2,29.2,134446.0,23.6397,23.664,23.6235,23.6235,134446.0
2016-03-08 10:55:00,29.21,29.25,29.19,29.25,219170.0,23.6316,23.664,23.6154,23.664,219170.0
2016-03-08 11:00:00,29.25,29.29,29.24,29.28,138970.0,23.664,23.6963,23.6559,23.6883,138970.0
2016-03-08 11:05:00,29.28,29.28,29.23,29.23,212708.0,23.6883,23.6883,23.6478,23.6478,212708.0
2016-03-08 11:10:00,29.23,29.25,29.2,29.24,172908.0,23.6478,23.664,23.6235,23.6559,172908.0
2016-03-08 11:15:00,29.23,29.26,29.19,29.2,173642.0,23.6478,23.6721,23.6154,23.6235,173642.0
2016-03-08 11:20:00,29.19,29.22,29.18,29.19,158410.0,23.6154,23.6397,23.6074,23.6154,158410.0
2016-03-08 11:25:00,29.2,29.31,29.2,29.28,189626.0,23.6235,23.7125,23.6235,23.6883,189626.0
2016-03-08 11:30:00,29.27,29.34,29.26,29.29,203174.0,23.6802,23.7368,23.6721,23.6963,203174.0
2016-03-08 11:35:00,29.29,29.3,29.27,29.27,166516.0,23.6963,23.7044,23.6802,23.6802,166516.0
2016-03-08 11:40:00,29.27,29.34,29.26,29.34,113980.0,23.6802,23.7368,23.6721,23.7368,113980.0
2016-03-08 11:45:00,29.34,29.35,29.29,29.29,81762.0,23.7368,23.7449,23.6963,23.6963,81762.0
2016-03-08 11:50:00,29.29,29.34,29.29,29.32,188712.0,23.6963,23.7368,23.6963,23.7206,188712.0
2016-03-08 11:55:00,29.32,29.34,29.27,29.32,141702.0,23.7206,23.7368,23.6802,23.7206,141702.0
2016-03-08 12:00:00,29.32,29.35,29.3,29.32,130370.0,23.7206,23.7449,23.7044,23.7206,130370.0
2016-03-08 12:05:00,29.32,29.37,29.32,29.36,114656.0,23.7206,23.7611,23.7206,23.753,114656.0
2016-03-08 12:10:00,29.35,29.38,29.35,29.36,83590.0,23.7449,23.7692,23.7449,23.753,83590.0
2016-03-08 12:15:00,29.36,29.4,29.33,29.39,115416.0,23.753,23.7853,23.7287,23.7772,115416.0
2016-03-08 12:20:00,29.4,29.42,29.35,29.35,236584.0,23.7853,23.8015,23.7449,23.7449,236584.0
2016-03-08 12:25:00,29.35,29.38,29.33,29.34,120432.0,23.7449,23.7692,23.7287,23.7368,120432.0
2016-03-08 12:30:00,29.34,29.36,29.31,29.31,78176.0,23.7368,23.753,23.7125,23.7125,78176.0
2016-03-08 12:35:00,29.31,29.33,29.3,29.31,68560.0,23.7125,23.7287,23.7044,23.7125,68560.0
2016-03-08 12:40:00,29.31,29.34,29.29,29.33,67768.0,23.7125,23.7368,23.6963,23.7287,67768.0
2016-03-08 12:45:00,29.33,29.35,29.29,29.33,109226.0,23.7287,23.7449,23.6963,23.7287,109226.0
2016-03-08 12:50:00,29.32,29.35,29.31,29.33,134734.0,23.7206,23.7449,23.7125,23.7287,134734.0
2016-03-08 12:55:00,29.33,29.36,29.3,29.32,321252.0,23.7287,23.753,23.7044,23.7206,321252.0
2016-03-08 13:00:00,29.32,29.35,29.32,29.33,129454.0,23.7206,23.7449,23.7206,23.7287,129454.0
2016-03-08 13:05:00,29.33,29.33,29.29,29.3,165792.0,23.7287,23.7287,23.6963,23.7044,165792.0
2016-03-08 13:10:00,29.29,29.3,29.26,29.27,115640.0,23.6963,23.7044,23.6721,23.6802,115640.0
2016-03-08 13:15:00,29.28,29.33,29.27,29.3,131764.0,23.6883,23.7287,23.6802,23.7044,131764.0
2016-03-08 13:20:00,29.3,29.33,29.29,29.31,93348.0,23.7044,23.7287,23.6963,23.7125,93348.0
2016-03-08 13:25:00,29.31,29.33,29.3,29.31,78284.0,23.7125,23.7287,23.7044,23.7125,78284.0
2016-03-08 13:30:00,29.31,29.32,29.28,29.32,88976.0,23.7125,23.7206,23.6883,23.7206,88976.0
2016-03-08 13:35:00,29.32,29.34,29.31,29.31,83364.0,23.7206,23.7368,23.7125,23.7125,83364.0
2016-03-08 13:40:00,29.31,29.33,29.31,29.32,149814.0,23.7125,23.7287,23.7125,23.7206,149814.0
2016-03-08 13:45:00,29.32,29.33,29.29,29.3,151654.0,23.7206,23.7287,23.6963,23.7044,151654.0
2016-03-08 13:50:00,29.3,29.32,29.28,29.3,67972.0,23.7044,23.7206,23.6883,23.7044,67972.0
2016-03-08 13:55:00,29.3,29.34,29.3,29.32,109678.0,23.7044,23.7368,23.7044,23.7206,109678.0
2016-03-08 14:00:00,29.32,29.34,29.29,29.33,133372.0,23.7206,23.7368,23.6963,23.7287,133372.0
2016-03-08 14:05:00,29.33,29.34,29.29,29.3,137108.0,23.7287,23.7368,23.6963,23.7044,137108.0
2016-03-08 14:10:00,29.3,29.33,29.29,29.32,85472.0,23.7044,23.7287,23.6963,23.7206,85472.0
2016-03-08 14:15:00,29.32,29.32,29.27,29.31,83982.0,23.7206,23.7206,23.6802,23.7125,83982.0
2016-03-08 14:20:00,29.31,29.33,29.26,29.27,158456.0,23.7125,23.7287,23.6721,23.6802,158456.0
2016-03-08 14:25:00,29.27,29.3,29.26,29.29,104788.0,23.6802,23.7044,23.6721,23.6963,104788.0
2016-03-08 14:30:00,29.29,29.3,29.27,29.3,97332.0,23.6963,23.7044,23.6802,23.7044,97332.0
2016-03-08 14:35:00,29.3,29.3,29.25,29.27,117294.0,23.7044,23.7044,23.664,23.6802,117294.0
2016-03-08 14:40:00,29.27,29.3,29.25,29.29,123920.0,23.6802,23.7044,23.664,23.6963,123920.0
2016-03-08 14:45:00,29.28,29.31,29.27,29.27,108464.0,23.6883,23.7125,23.6802,23.6802,108464.0
2016-03-08 14:50:00,29.27,29.29,29.25,29.28,133102.0,23.6802,23.6963,23.664,23.6883,133102.0
2016-03-08 14:55:00,29.28,29.28,29.25,29.25,173232.0,23.6883,23.6883,23.664,23.664,173232.0
2016-03-08 15:00:00,29.25,29.25,29.21,29.21,133220.0,23.664,23.664,23.6316,23.6316,133220.0
2016-03-08 15:05:00,29.21,29.24,29.21,29.21,167026.0,23.6316,23.6559,23.6316,23.6316,167026.0
2016-03-08 15:10:00,29.21,29.24,29.19,29.21,191978.0,23.6316,23.6559,23.6154,23.6316,191978.0
2016-03-08 15:15:00,29.21,29.22,29.18,29.18,221236.0,23.6316,23.6397,23.6074,23.6074,221236.0
2016-03-08 15:20:00,29.18,29.23,29.17,29.23,158790.0,23.6074,23.6478,23.5993,23.6478,158790.0
2016-03-08 15:25:00,29.23,29.23,29.15,29.15,171176.0,23.6478,23.6478,23.5831,23.5831,171176.0
2016-03-08 15:30:00,29.15,29.21,29.15,29.2,206818.0,23.5831,23.6316,23.5831,23.6235,206818.0
2016-03-08 15:35:00,29.2,29.22,29.2,29.2,185454.0,23.6235,23.6397,23.6235,23.6235,185454.0
2016-03-08 15:40:00,29.2,29.23,29.18,29.23,514978.0,23.6235,23.6478,23.6074,23.6478,514978.0
2016-03-08 15:45:00,29.23,29.24,29.2,29.2,370460.0,23.6478,23.6559,23.6235,23.6235,370460.0
2016-03-08 15:50:00,29.2,29.2,29.13,29.14,518376.0,23.6235,23.6235,23.5669,23.575,518376.0
2016-03-08 15:55:00,29.14,29.17,29.1,29.15,1475712.0,23.575,23.5993,23.5426,23.5831,1475712.0
2016-03-09 09:30:00,29.35,29.42,29.15,29.21,257364.0,23.7449,23.8015,23.5831,23.6316,257364.0
2016-03-09 09:35:00,29.21,29.3,29.2,29.27,129132.0,23.6316,23.7044,23.6235,23.6802,129132.0
2016-03-09 09:40:00,29.28,29.34,29.27,29.32,280948.0,23.6883,23.7368,23.6802,23.7206,280948.0
2016-03-09 09:45:00,29.31,29.35,29.29,29.34,471804.0,23.7125,23.7449,23.6963,23.7368,471804.0
2016-03-09 09:50:00,29.34,29.39,29.32,29.35,322384.0,23.7368,23.7772,23.7206,23.7449,322384.0
2016-03-09 09:55:00,29.35,29.39,29.3,29.34,205082.0,23.7449,23.7772,23.7044,23.7368,205082.0
2016-03-09 10:00:00,29.33,29.36,29.3,29.31,172156.0,23.7287,23.753,23.7044,23.7125,172156.0
2016-03-09 10:05:00,29.31,29.34,29.29,29.31,202160.0,23.7125,23.7368,23.6963,23.7125,202160.0
2016-03-09 10:10:00,29.31,29.33,29.3,29.32,175954.0,23.7125,23.7287,23.7044,23.7206,175954.0
2016-03-09 10:15:00,29.32,29.36,29.28,29.3,181302.0,23.7206,23.753,23.6883,23.7044,181302.0
2016-03-09 10:20:00,29.31,29.38,29.31,29.36,123430.0,23.7125,23.7692,23.7125,23.753,123430.0
2016-03-09 10:25:00,29.36,29.44,29.36,29.41,169206.0,23.753,23.8177,23.753,23.7934,169206.0
2016-03-09 10:30:00,29.43,29.46,29.38,29.43,134312.0,23.8096,23.8339,23.7692,23.8096,134312.0
2016-03-09 10:35:00,29.43,29.5,29.41,29.5,173402.0,23.8096,23.8662,23.7934,23.8662,173402.0
2016-03-09 10:40:00,29.5,29.55,29.49,29.54,312666.0,23.8662,23.9067,23.8582,23.8986,312666.0
2016-03-09 10:45:00,29.55,29.55,29.48,29.49,85632.0,23.9067,23.9067,23.8501,23.8582,85632.0
2016-03-09 10:50:00,29.49,29.49,29.34,29.36,205132.0,23.8582,23.8582,23.7368,23.753,205132.0
2016-03-09 10:55:00,29.35,29.37,29.3,29.34,237364.0,23.7449,23.7611,23.7044,23.7368,237364.0
2016-03-09 11:00:00,29.34,29.42,29.34,29.4,177982.0,23.7368,23.8015,23.7368,23.7853,177982.0
2016-03-09 11:05:00,29.4,29.43,29.39,29.42,168484.0,23.7853,23.8096,23.7772,23.8015,168484.0
2016-03-09 11:10:00,29.42,29.43,29.34,29.36,183428.0,23.8015,23.8096,23.7368,23.753,183428.0
2016-03-09 11:15:00,29.36,29.42,29.36,29.41,195038.0,23.753,23.8015,23.753,23.7934,195038.0
2016-03-09 11:20:00,29.41,29.46,29.38,29.46,168738.0,23.7934,23.8339,23.7692,23.8339,168738.0
2016-03-09 11:25:00,29.47,29.5,29.45,29.47,297334.0,23.842,23.8662,23.8258,23.842,297334.0
2016-03-09 11:30:00,29.47,29.53,29.47,29.52,305532.0,23.842,23.8905,23.842,23.8824,305532.0
2016-03-09 11:35:00,29.52,29.52,29.49,29.51,83226.0,23.8824,23.8824,23.8582,23.8743,83226.0
2016-03-09 11:40:00,29.5,29.54,29.5,29.54,131866.0,23.8662,23.8986,23.8662,23.8986,131866.0
2016-03-09 11:45:00,29.54,29.54,29.5,29.54,323566.0,23.8986,23.8986,23.8662,23.8986,323566.0
2016-03-09 11:50:00,29.54,29.55,29.52,29.53,189756.0,23.8986,23.9067,23.8824,23.8905,189756.0
2016-03-09 11:55:00,29.53,29.54,29.5,29.51,111094.0,23.8905,23.8986,23.8662,23.8743,111094.0
2016-03-09 12:00:00,29.52,29.52,29.49,29.49,114534.0,23.8824,23.8824,23.8582,23.8582,114534.0
2016-03-09 12:05:00,29.49,29.49,29.42,29.43,95822.0,23.8582,23.8582,23.8015,23.8096,95822.0
2016-03-09 12:10:00,29.43,29.43,29.4,29.43,59606.0,23.8096,23.8096,23.7853,23.8096,59606.0
2016-03-09 12:15:00,29.43,29.43,29.4,29.42,61972.0,23.8096,23.8096,23.7853,23.8015,61972.0
2016-03-09 12:20:00,29.42,29.43,29.41,29.43,52008.0,23.8015,23.8096,23.7934,23.8096,52008.0
2016-03-09 12:25:00,29.43,29.45,29.4,29.4,99244.0,23.8096,23.8258,23.7853,23.7853,99244.0
2016-03-09 12:30:00,29.41,29.43,29.36,29.43,116924.0,23.7934,23.8096,23.753,23.8096,116924.0
2016-03-09 12:35:00,29.43,29.46,29.42,29.45,71270.0,23.8096,23.8339,23.8015,23.8258,71270.0
2016-03-09 12:40:00,29.45,29.45,29.42,29.43,66704.0,23.8258,23.8258,23.8015,23.8096,66704.0
2016-03-09 12:45:00,29.43,29.43,29.4,29.42,72568.0,23.8096,23.8096,23.7853,23.8015,72568.0
2016-03-09 12:50:00,29.42,29.43,29.41,29.43,59968.0,23.8015,23.8096,23.7934,23.8096,59968.0
2016-03-09 12:55:00,29.42,29.43,29.4,29.41,113176.0,23.8015,23.8096,23.7853,23.7934,113176.0
2016-03-09 13:00:00,29.41,29.43,29.4,29.4,105516.0,23.7934,23.8096,23.7853,23.7853,105516.0
2016-03-09 13:05:00,29.41,29.41,29.36,29.36,90348.0,23.7934,23.7934,23.753,23.753,90348.0
2016-03-09 13:10:00,29.36,29.37,29.35,29.36,48324.0,23.753,23.7611,23.7449,23.753,48324.0
2016-03-09 13:15:00,29.36,29.36,29.31,29.32,60712.0,23.753,23.753,23.7125,23.7206,60712.0
2016-03-09 13:20:00,29.32,29.33,29.29,29.3,50908.0,23.7206,23.7287,23.6963,23.7044,50908.0
2016-03-09 13:25:00,29.3,29.3,29.28,29.29,54358.0,23.7044,23.7044,23.6883,23.6963,54358.0
2016-03-09 13:30:00,29.29,29.33,29.29,29.31,81886.0,23.6963,23.7287,23.6963,23.7125,81886.0
2016-03-09 13:35:00,29.32,29.33,29.31,29.31,80942.0,23.7206,23.7287,23.7125,23.7125,80942.0
2016-03-09 13:40:00,29.31,29.32,29.29,29.3,58734.0,23.7125,23.7206,23.6963,23.7044,58734.0
2016-03-09 13:45:00,29.3,29.33,29.29,29.32,146690.0,23.7044,23.7287,23.6963,23.7206,146690.0
2016-03-09 13:50:00,29.32,29.33,29.31,29.33,118874.0,23.7206,23.7287,23.7125,23.7287,118874.0
2016-03-09 13:55:00,29.33,29.35,29.31,29.32,139196.0,23.7287,23.7449,23.7125,23.7206,139196.0
2016-03-09 14:00:00,29.32,29.34,29.31,29.33,158576.0,23.7206,23.7368,23.7125,23.7287,158576.0
2016-03-09 14:05:00,29.33,29.34,29.32,29.34,145642.0,23.7287,23.7368,23.7206,23.7368,145642.0
2016-03-09 14:10:00,29.34,29.34,29.31,29.32,67442.0,23.7368,23.7368,23.7125,23.7206,67442.0
2016-03-09 14:15:00,29.32,29.33,29.31,29.32,87218.0,23.7206,23.7287,23.7125,23.7206,87218.0
2016-03-09 14:20:00,29.32,29.32,29.29,29.31,90426.0,23.7206,23.7206,23.6963,23.7125,90426.0
2016-03-09 14:25:00,29.31,29.36,29.31,29.35,107876.0,23.7125,23.753,23.7125,23.7449,107876.0
2016-03-09 14:30:00,29.35,29.36,29.31,29.32,70082.0,23.7449,23.753,23.7125,23.7206,70082.0
2016-03-09 14:35:00,29.32,29.35,29.31,29.34,124238.0,23.7206,23.7449,23.7125,23.7368,124238.0
2016-03-09 14:40:00,29.34,29.35,29.33,29.34,207928.0,23.7368,23.7449,23.7287,23.7368,207928.0
2016-03-09 14:45:00,29.34,29.36,29.33,29.35,127756.0,23.7368,23.753,23.7287,23.7449,127756.0
2016-03-09 14:50:00,29.35,29.36,29.34,29.35,154730.0,23.7449,23.753,23.7368,23.7449,154730.0
2016-03-09 14:55:00,29.35,29.36,29.33,29.35,113068.0,23.7449,23.753,23.7287,23.7449,113068.0
2016-03-09 15:00:00,29.35,29.38,29.33,29.38,103992.0,23.7449,23.7692,23.7287,23.7692,103992.0
2016-03-09 15:05:00,29.38,29.39,29.34,29.34,99288.0,23.7692,23.7772,23.7368,23.7368,99288.0
2016-03-09 15:10:00,29.34,29.35,29.32,29.34,81452.0,23.7368,23.7449,23.7206,23.7368,81452.0
2016-03-09 15:15:00,29.34,29.35,29.34,29.34,102656.0,23.7368,23.7449,23.7368,23.7368,102656.0
2016-03-09 15:20:00,29.34,29.36,29.33,29.36,211474.0,23.7368,23.753,23.7287,23.753,211474.0
2016-03-09 15:25:00,29.36,29.37,29.35,29.36,199136.0,23.753,23.7611,23.7449,23.753,199136.0
2016-03-09 15:30:00,29.36,29.38,29.34,29.36,383600.0,23.753,23.7692,23.7368,23.753,383600.0
2016-03-09 15:35:00,29.36,29.39,29.36,29.38,135638.0,23.753,23.7772,23.753,23.7692,135638.0
2016-03-09 15:40:00,29.38,29.4,29.35,29.39,151198.0,23.7692,23.7853,23.7449,23.7772,151198.0
2016-03-09 15:45:00,29.39,29.43,29.39,29.42,167728.0,23.7772,23.8096,23.7772,23.8015,167728.0
2016-03-09 15:50:00,29.42,29.42,29.36,29.37,286046.0,23.8015,23.8015,23.753,23.7611,286046.0
2016-03-09 15:55:00,29.38,29.4,29.35,29.4,844154.0,23.7692,23.7853,23.7449,23.7853,844154.0
2016-03-10 09:30:00,29.3,29.57,29.22,29.5,231124.0,23.7044,23.9229,23.6397,23.8662,231124.0
2016-03-10 09:35:00,29.5,29.5,29.39,29.46,95454.0,23.8662,23.8662,23.7772,23.8339,95454.0
2016-03-10 09:40:00,29.46,29.46,29.39,29.41,105468.0,23.8339,23.8339,23.7772,23.7934,105468.0
2016-03-10 09:45:00,29.4,29.46,29.37,29.46,128502.0,23.7853,23.8339,23.7611,23.8339,128502.0
2016-03-10 09:50:00,29.45,29.46,29.38,29.4,141324.0,23.8258,23.8339,23.7692,23.7853,141324.0
2016-03-10 09:55:00,29.4,29.47,29.4,29.43,139798.0,23.7853,23.842,23.7853,23.8096,139798.0
2016-03-10 10:00:00,29.43,29.47,29.38,29.42,278824.0,23.8096,23.842,23.7692,23.8015,278824.0
2016-03-10 10:05:00,29.41,29.48,29.39,29.41,268044.0,23.7934,23.8501,23.7772,23.7934,268044.0
2016-03-10 10:10:00,29.41,29.5,29.4,29.5,144666.0,23.7934,23.8662,23.7853,23.8662,144666.0
2016-03-10 10:15:00,29.5,29.55,29.48,29.49,127998.0,23.8662,23.9067,23.8501,23.8582,127998.0
2016-03-10 10:20:00,29.49,29.55,29.48,29.49,148320.0,23.8582,23.9067,23.8501,23.8582,148320.0
2016-03-10 10:25:00,29.49,29.5,29.45,29.49,171688.0,23.8582,23.8662,23.8258,23.8582,171688.0
2016-03-10 10:30:00,29.48,29.5,29.39,29.39,196976.0,23.8501,23.8662,23.7772,23.7772,196976.0
2016-03-10 10:35:00,29.39,29.41,29.28,29.35,192622.0,23.7772,23.7934,23.6883,23.7449,192622.0
2016-03-10 10:40:00,29.35,29.36,29.3,29.36,141122.0,23.7449,23.753,23.7044,23.753,141122.0
2016-03-10 10:45:00,29.36,29.39,29.34,29.34,84848.0,23.753,23.7772,23.7368,23.7368,84848.0
2016-03-10 10:50:00,29.34,29.39,29.33,29.37,78324.0,23.7368,23.7772,23.7287,23.7611,78324.0
2016-03-10 10:55:00,29.36,29.37,29.21,29.23,92572.0,23.753,23.7611,23.6316,23.6478,92572.0
2016-03-10 11:00:00,29.23,29.25,29.15,29.2,106058.0,23.6478,23.664,23.5831,23.6235,106058.0
2016-03-10 11:05:00,29.2,29.28,29.2,29.27,94886.0,23.6235,23.6883,23.6235,23.6802,94886.0
2016-03-10 11:10:00,29.27,29.33,29.25,29.3,159776.0,23.6802,23.7287,23.664,23.7044,159776.0
2016-03-10 11:15:00,29.31,29.31,29.25,29.25,161220.0,23.7125,23.7125,23.664,23.664,161220.0
2016-03-10 11:20:00,29.25,29.25,29.17,29.18,156972.0,23.664,23.664,23.5993,23.6074,156972.0
2016-03-10 11:25:00,29.18,29.2,29.1,29.18,132080.0,23.6074,23.6235,23.5426,23.6074,132080.0
2016-03-10 11:30:00,29.18,29.21,29.16,29.18,243084.0,23.6074,23.6316,23.5912,23.6074,243084.0
2016-03-10 11:35:00,29.18,29.26,29.17,29.25,143982.0,23.6074,23.6721,23.5993,23.664,143982.0
2016-03-10 11:40:00,29.25,29.29,29.25,29.27,108142.0,23.664,23.6963,23.664,23.6802,108142.0
2016-03-10 11:45:00,29.27,29.31,29.25,29.29,278916.0,23.6802,23.7125,23.664,23.6963,278916.0
2016-03-10 11:50:00,29.29,29.29,29.24,29.25,105434.0,23.6963,23.6963,23.6559,23.664,105434.0
2016-03-10 11:55:00,29.25,29.3,29.25,29.28,359880.0,23.664,23.7044,23.664,23.6883,359880.0
2016-03-10 12:00:00,29.29,29.36,29.28,29.34,131086.0,23.6963,23.753,23.6883,23.7368,131086.0
2016-03-10 12:05:00,29.34,29.35,29.31,29.33,141864.0,23.7368,23.7449,23.7125,23.7287,141864.0
2016-03-10 12:10:00,29.33,29.34,29.29,29.29,120656.0,23.7287,23.7368,23.6963,23.6963,120656.0
2016-03-10 12:15:00,29.29,29.29,29.22,29.25,92410.0,23.6963,23.6963,23.6397,23.664,92410.0
2016-03-10 12:20:00,29.25,29.25,29.18,29.21,216004.0,23.664,23.664,23.6074,23.6316,216004.0
2016-03-10 12:25:00,29.21,29.27,29.2,29.24,177488.0,23.6316,23.6802,23.6235,23.6559,177488.0
2016-03-10 12:30:00,29.24,29.25,29.18,29.21,72950.0,23.6559,23.664,23.6074,23.6316,72950.0
2016-03-10 12:35:00,29.21,29.21,29.08,29.1,182618.0,23.6316,23.6316,23.5265,23.5426,182618.0
2016-03-10 12:40:00,29.1,29.14,29.08,29.08,140530.0,23.5426,23.575,23.5265,23.5265,140530.0
2016-03-10 12:45:00,29.08,29.14,29.07,29.11,140330.0,23.5265,23.575,23.5184,23.5507,140330.0
2016-03-10 12:50:00,29.11,29.16,29.1,29.13,91452.0,23.5507,23.5912,23.5426,23.5669,91452.0
2016-03-10 12:55:00,29.13,29.18,29.11,29.16,111338.0,23.5669,23.6074,23.5507,23.5912,111338.0
2016-03-10 13:00:00,29.16,29.18,29.13,29.15,65258.0,23.5912,23.6074,23.5669,23.5831,65258.0
2016-03-10 13:05:00,29.15,29.17,29.12,29.13,146732.0,23.5831,23.5993,23.5588,23.5669,146732.0
2016-03-10 13:10:00,29.13,29.13,29.03,29.07,151168.0,23.5669,23.5669,23.486,23.5184,151168.0
2016-03-10 13:15:00,29.07,29.13,29.07,29.11,76406.0,23.5184,23.5669,23.5184,23.5507,76406.0
2016-03-10 13:20:00,29.11,29.11,29.06,29.07,165904.0,23.5507,23.5507,23.5103,23.5184,165904.0
2016-03-10 13:25:00,29.07,29.11,29.06,29.11,243370.0,23.5184,23.5507,23.5103,23.5507,243370.0
2016-03-10 13:30:00,29.11,29.13,29.1,29.11,117082.0,23.5507,23.5669,23.5426,23.5507,117082.0
2016-03-10 13:35:00,29.11,29.14,29.1,29.11,142356.0,23.5507,23.575,23.5426,23.5507,142356.0
2016-03-10 13:40:00,29.11,29.13,29.1,29.13,128410.0,23.5507,23.5669,23.5426,23.5669,128410.0
2016-03-10 13:45:00,29.13,29.14,29.09,29.09,91658.0,23.5669,23.575,23.5345,23.5345,91658.0
2016-03-10 13:50:00,29.09,29.11,29.09,29.1,145920.0,23.5345,23.5507,23.5345,23.5426,145920.0
2016-03-10 13:55:00,29.1,29.11,29.06,29.06,148928.0,23.5426,23.5507,23.5103,23.5103,148928.0
2016-03-10 14:00:00,29.06,29.1,29.06,29.09,150014.0,23.5103,23.5426,23.5103,23.5345,150014.0
2016-03-10 14:05:00,29.1,29.1,29.04,29.05,150816.0,23.5426,23.5426,23.4941,23.5022,150816.0
2016-03-10 14:10:00,29.05,29.06,29.03,29.06,108896.0,23.5022,23.5103,23.486,23.5103,108896.0
2016-03-10 14:15:00,29.06,29.1,29.05,29.1,281150.0,23.5103,23.5426,23.5022,23.5426,281150.0
2016-03-10 14:20:00,29.1,29.12,29.08,29.11,357980.0,23.5426,23.5588,23.5265,23.5507,357980.0
2016-03-10 14:25:00,29.11,29.17,29.1,29.13,122212.0,23.5507,23.5993,23.5426,23.5669,122212.0
2016-03-10 14:30:00,29.13,29.16,29.12,29.14,129008.0,23.5669,23.5912,23.5588,23.575,129008.0
2016-03-10 14:35:00,29.14,29.14,29.1,29.11,316294.0,23.575,23.575,23.5426,23.5507,316294.0
2016-03-10 14:40:00,29.11,29.16,29.11,29.15,479606.0,23.5507,23.5912,23.5507,23.5831,479606.0
2016-03-10 14:45:00,29.15,29.18,29.14,29.18,271022.0,23.5831,23.6074,23.575,23.6074,271022.0
2016-03-10 14:50:00,29.18,29.25,29.18,29.21,143098.0,23.6074,23.664,23.6074,23.6316,143098.0
2016-03-10 14:55:00,29.2,29.22,29.18,29.21,82706.0,23.6235,23.6397,23.6074,23.6316,82706.0
2016-03-10 15:00:00,29.21,29.22,29.16,29.17,187992.0,23.6316,23.6397,23.5912,23.5993,187992.0
2016-03-10 15:05:00,29.17,29.2,29.15,29.17,157004.0,23.5993,23.6235,23.5831,23.5993,157004.0
2016-03-10 15:10:00,29.17,29.21,29.15,29.2,249324.0,23.5993,23.6316,23.5831,23.6235,249324.0
2016-03-10 15:15:00,29.2,29.23,29.18,29.22,269282.0,23.6235,23.6478,23.6074,23.6397,269282.0
2016-03-10 15:20:00,29.22,29.22,29.17,29.21,175270.0,23.6397,23.6397,23.5993,23.6316,175270.0
2016-03-10 15:25:00,29.21,29.28,29.2,29.27,459490.0,23.6316,23.6883,23.6235,23.6802,459490.0
2016-03-10 15:30:00,29.27,29.27,29.24,29.25,192608.0,23.6802,23.6802,23.6559,23.664,192608.0
2016-03-10 15:35:00,29.26,29.28,29.21,29.22,301642.0,23.6721,23.6883,23.6316,23.6397,301642.0
2016-03-10 15:40:00,29.22,29.25,29.18,29.18,235606.0,23.6397,23.664,23.6074,23.6074,235606.0
2016-03-10 15:45:00,29.18,29.21,29.16,29.19,162540.0,23.6074,23.6316,23.5912,23.6154,162540.0
2016-03-10 15:50:00,29.18,29.24,29.18,29.23,506560.0,23.6074,23.6559,23.6074,23.6478,506560.0
2016-03-10 15:55:00,29.23,29.25,29.18,29.18,1081204.0,23.6478,23.664,23.6074,23.6074,1081204.0
2016-03-11 09:30:00,29.55,29.55,29.25,29.36,444968.0,23.9067,23.9067,23.664,23.753,444968.0
2016-03-11 09:35:00,29.36,29.5,29.35,29.46,220324.0,23.753,23.8662,23.7449,23.8339,220324.0
2016-03-11 09:40:00,29.47,29.48,29.39,29.4,245672.0,23.842,23.8501,23.7772,23.7853,245672.0
2016-03-11 09:45:00,29.4,29.47,29.4,29.46,231050.0,23.7853,23.842,23.7853,23.8339,231050.0
2016-03-11 09:50:00,29.46,29.49,29.43,29.46,345112.0,23.8339,23.8582,23.8096,23.8339,345112.0
2016-03-11 09:55:00,29.46,29.48,29.43,29.44,193256.0,23.8339,23.8501,23.8096,23.8177,193256.0
2016-03-11 10:00:00,29.44,29.47,29.43,29.45,95932.0,23.8177,23.842,23.8096,23.8258,95932.0
2016-03-11 10:05:00,29.45,29.47,29.4,29.4,128534.0,23.8258,23.842,23.7853,23.7853,128534.0
2016-03-11 10:10:00,29.41,29.43,29.4,29.41,137232.0,23.7934,23.8096,23.7853,23.7934,137232.0
2016-03-11 10:15:00,29.42,29.47,29.41,29.45,286996.0,23.8015,23.842,23.7934,23.8258,286996.0
2016-03-11 10:20:00,29.45,29.46,29.41,29.46,337910.0,23.8258,23.8339,23.7934,23.8339,337910.0
2016-03-11 10:25:00,29.46,29.46,29.43,29.45,113790.0,23.8339,23.8339,23.8096,23.8258,113790.0
2016-03-11 10:30:00,29.46,29.52,29.45,29.5,177850.0,23.8339,23.8824,23.8258,23.8662,177850.0
2016-03-11 10:35:00,29.5,29.58,29.5,29.55,192312.0,23.8662,23.931,23.8662,23.9067,192312.0
2016-03-11 10:40:00,29.56,29.59,29.53,29.53,111110.0,23.9148,23.9391,23.8905,23.8905,111110.0
2016-03-11 10:45:00,29.54,29.59,29.53,29.55,113816.0,23.8986,23.9391,23.8905,23.9067,113816.0
2016-03-11 10:50:00,29.55,29.56,29.5,29.53,112738.0,23.9067,23.9148,23.8662,23.8905,112738.0
2016-03-11 10:55:00,29.53,29.54,29.51,29.54,74246.0,23.8905,23.8986,23.8743,23.8986,74246.0
2016-03-11 11:00:00,29.54,29.55,29.5,29.52,89728.0,23.8986,23.9067,23.8662,23.8824,89728.0
2016-03-11 11:05:00,29.53,29.54,29.51,29.52,73816.0,23.8905,23.8986,23.8743,23.8824,73816.0
2016-03-11 11:10:00,29.52,29.54,29.5,29.52,102156.0,23.8824,23.8986,23.8662,23.8824,102156.0
2016-03-11 11:15:00,29.52,29.55,29.52,29.53,125676.0,23.8824,23.9067,23.8824,23.8905,125676.0
2016-03-11 11:20:00,29.53,29.53,29.49,29.5,98604.0,23.8905,23.8905,23.8582,23.8662,98604.0
2016-03-11 11:25:00,29.5,29.5,29.46,29.46,95470.0,23.8662,23.8662,23.8339,23.8339,95470.0
2016-03-11 11:30:00,29.46,29.5,29.45,29.5,84974.0,23.8339,23.8662,23.8258,23.8662,84974.0
2016-03-11 11:35:00,29.49,29.5,29.46,29.5,96720.0,23.8582,23.8662,23.8339,23.8662,96720.0
2016-03-11 11:40:00,29.5,29.5,29.46,29.49,83020.0,23.8662,23.8662,23.8339,23.8582,83020.0
2016-03-11 11:45:00,29.49,29.5,29.47,29.48,152504.0,23.8582,23.8662,23.842,23.8501,152504.0
2016-03-11 11:50:00,29.48,29.48,29.47,29.47,118202.0,23.8501,23.8501,23.842,23.842,118202.0
2016-03-11 11:55:00,29.47,29.5,29.47,29.48,143512.0,23.842,23.8662,23.842,23.8501,143512.0
2016-03-11 12:00:00,29.48,29.49,29.43,29.43,51308.0,23.8501,23.8582,23.8096,23.8096,51308.0
2016-03-11 12:05:00,29.43,29.44,29.42,29.42,58972.0,23.8096,23.8177,23.8015,23.8015,58972.0
2016-03-11 12:10:00,29.42,29.43,29.41,29.43,126768.0,23.8015,23.8096,23.7934,23.8096,126768.0
2016-03-11 12:15:00,29.43,29.45,29.42,29.45,82654.0,23.8096,23.8258,23.8015,23.8258,82654.0
2016-03-11 12:20:00,29.45,29.46,29.45,29.46,60664.0,23.8258,23.8339,23.8258,23.8339,60664.0
2016-03-11 12:25:00,29.46,29.51,29.45,29.48,132780.0,23.8339,23.8743,23.8258,23.8501,132780.0
2016-03-11 12:30:00,29.48,29.49,29.45,29.45,59806.0,23.8501,23.8582,23.8258,23.8258,59806.0
2016-03-11 12:35:00,29.45,29.48,29.45,29.46,56716.0,23.8258,23.8501,23.8258,23.8339,56716.0
2016-03-11 12:40:00,29.45,29.49,29.45,29.46,57764.0,23.8258,23.8582,23.8258,23.8339,57764.0
2016-03-11 12:45:00,29.46,29.46,29.44,29.46,66936.0,23.8339,23.8339,23.8177,23.8339,66936.0
2016-03-11 12:50:00,29.46,29.46,29.41,29.41,76262.0,23.8339,23.8339,23.7934,23.7934,76262.0
2016-03-11 12:55:00,29.41,29.43,29.41,29.42,52044.0,23.7934,23.8096,23.7934,23.8015,52044.0
2016-03-11 13:00:00,29.42,29.42,29.39,29.4,86988.0,23.8015,23.8015,23.7772,23.7853,86988.0
2016-03-11 13:05:00,29.4,29.4,29.36,29.36,68210.0,23.7853,23.7853,23.753,23.753,68210.0
2016-03-11 13:10:00,29.36,29.4,29.36,29.39,245128.0,23.753,23.7853,23.753,23.7772,245128.0
2016-03-11 13:15:00,29.39,29.41,29.38,29.39,89516.0,23.7772,23.7934,23.7692,23.7772,89516.0
2016-03-11 13:20:00,29.39,29.41,29.37,29.41,68854.0,23.7772,23.7934,23.7611,23.7934,68854.0
2016-03-11 13:25:00,29.41,29.42,29.38,29.38,70182.0,23.7934,23.8015,23.7692,23.7692,70182.0
2016-03-11 13:30:00,29.39,29.39,29.37,29.38,84164.0,23.7772,23.7772,23.7611,23.7692,84164.0
2016-03-11 13:35:00,29.38,29.38,29.35,29.35,100322.0,23.7692,23.7692,23.7449,23.7449,100322.0
2016-03-11 13:40:00,29.35,29.36,29.33,29.35,103948.0,23.7449,23.753,23.7287,23.7449,103948.0
2016-03-11 13:45:00,29.35,29.36,29.33,29.36,97076.0,23.7449,23.753,23.7287,23.753,97076.0
2016-03-11 13:50:00,29.36,29.4,29.35,29.38,99666.0,23.753,23.7853,23.7449,23.7692,99666.0
2016-03-11 13:55:00,29.39,29.39,29.38,29.39,128864.0,23.7772,23.7772,23.7692,23.7772,128864.0
2016-03-11 14:00:00,29.39,29.39,29.36,29.38,91086.0,23.7772,23.7772,23.753,23.7692,91086.0
2016-03-11 14:05:00,29.38,29.4,29.38,29.39,80744.0,23.7692,23.7853,23.7692,23.7772,80744.0
2016-03-11 14:10:00,29.4,29.41,29.36,29.38,63628.0,23.7853,23.7934,23.753,23.7692,63628.0
2016-03-11 14:15:00,29.38,29.38,29.35,29.36,56016.0,23.7692,23.7692,23.7449,23.753,56016.0
2016-03-11 14:20:00,29.36,29.4,29.36,29.4,55580.0,23.753,23.7853,23.753,23.7853,55580.0
2016-03-11 14:25:00,29.4,29.41,29.36,29.38,121568.0,23.7853,23.7934,23.753,23.7692,121568.0
2016-03-11 14:30:00,29.38,29.41,29.38,29.38,79778.0,23.7692,23.7934,23.7692,23.7692,79778.0
2016-03-11 14:35:00,29.38,29.38,29.36,29.36,50152.0,23.7692,23.7692,23.753,23.753,50152.0
2016-03-11 14:40:00,29.37,29.41,29.36,29.41,99060.0,23.7611,23.7934,23.753,23.7934,99060.0
2016-03-11 14:45:00,29.41,29.46,29.41,29.46,167752.0,23.7934,23.8339,23.7934,23.8339,167752.0
2016-03-11 14:50:00,29.46,29.47,29.45,29.46,88504.0,23.8339,23.842,23.8258,23.8339,88504.0
2016-03-11 14:55:00,29.46,29.47,29.43,29.44,119722.0,23.8339,23.842,23.8096,23.8177,119722.0
2016-03-11 15:00:00,29.44,29.46,29.43,29.45,121066.0,23.8177,23.8339,23.8096,23.8258,121066.0
2016-03-11 15:05:00,29.45,29.5,29.44,29.49,132592.0,23.8258,23.8662,23.8177,23.8582,132592.0
2016-03-11 15:10:00,29.5,29.5,29.47,29.48,171620.0,23.8662,23.8662,23.842,23.8501,171620.0
2016-03-11 15:15:00,29.48,29.49,29.47,29.48,73438.0,23.8501,23.8582,23.842,23.8501,73438.0
2016-03-11 15:20:00,29.48,29.51,29.47,29.5,135248.0,23.8501,23.8743,23.842,23.8662,135248.0
2016-03-11 15:25:00,29.51,29.52,29.49,29.5,136036.0,23.8743,23.8824,23.8582,23.8662,136036.0
2016-03-11 15:30:00,29.5,29.52,29.49,29.52,148284.0,23.8662,23.8824,23.8582,23.8824,148284.0
2016-03-11 15:35:00,29.51,29.54,29.49,29.54,453076.0,23.8743,23.8986,23.8582,23.8986,453076.0
2016-03-11 15:40:00,29.53,29.56,29.52,29.56,189946.0,23.8905,23.9148,23.8824,23.9148,189946.0
2016-03-11 15:45:00,29.56,29.58,29.55,29.58,252402.0,23.9148,23.931,23.9067,23.931,252402.0
2016-03-11 15:50:00,29.59,29.61,29.58,29.59,591908.0,23.9391,23.9552,23.931,23.9391,591908.0
2016-03-11 15:55:00,29.59,29.61,29.56,29.58,876250.0,23.9391,23.9552,23.9148,23.931,876250.0
2016-03-14 09:30:00,29.52,29.67,29.44,29.5,331856.0,23.8824,24.0038,23.8177,23.8662,331856.0
2016-03-14 09:35:00,29.5,29.5,29.45,29.47,183712.0,23.8662,23.8662,23.8258,23.842,183712.0
2016-03-14 09:40:00,29.47,29.53,29.46,29.5,220936.0,23.842,23.8905,23.8339,23.8662,220936.0
2016-03-14 09:45:00,29.5,29.58,29.49,29.52,198808.0,23.8662,23.931,23.8582,23.8824,198808.0
2016-03-14 09:50:00,29.52,29.56,29.5,29.55,114672.0,23.8824,23.9148,23.8662,23.9067,114672.0
2016-03-14 09:55:00,29.55,29.59,29.5,29.51,139320.0,23.9067,23.9391,23.8662,23.8743,139320.0
2016-03-14 10:00:00,29.51,29.59,29.49,29.58,100524.0,23.8743,23.9391,23.8582,23.931,100524.0
2016-03-14 10:05:00,29.57,29.63,29.54,29.58,189546.0,23.9229,23.9714,23.8986,23.931,189546.0
2016-03-14 10:10:00,29.58,29.66,29.58,29.66,114776.0,23.931,23.9957,23.931,23.9957,114776.0
2016-03-14 10:15:00,29.66,29.7,29.64,29.68,115478.0,23.9957,24.028,23.9795,24.0119,115478.0
2016-03-14 10:20:00,29.68,29.7,29.63,29.68,53848.0,24.0119,24.028,23.9714,24.0119,53848.0
2016-03-14 10:25:00,29.68,29.73,29.66,29.67,129238.0,24.0119,24.0523,23.9957,24.0038,129238.0
2016-03-14 10:30:00,29.67,29.67,29.62,29.64,104326.0,24.0038,24.0038,23.9633,23.9795,104326.0
2016-03-14 10:35:00,29.63,29.67,29.61,29.61,102018.0,23.9714,24.0038,23.9552,23.9552,102018.0
2016-03-14 10:40:00,29.61,29.64,29.58,29.63,77974.0,23.9552,23.9795,23.931,23.9714,77974.0
2016-03-14 10:45:00,29.63,29.64,29.6,29.6,77010.0,23.9714,23.9795,23.9471,23.9471,77010.0
2016-03-14 10:50:00,29.6,29.6,29.54,29.54,70828.0,23.9471,23.9471,23.8986,23.8986,70828.0
2016-03-14 10:55:00,29.54,29.56,29.54,29.56,114724.0,23.8986,23.9148,23.8986,23.9148,114724.0
2016-03-14 11:00:00,29.56,29.61,29.56,29.58,59180.0,23.9148,23.9552,23.9148,23.931,59180.0
2016-03-14 11:05:00,29.58,29.58,29.53,29.54,118852.0,23.931,23.931,23.8905,23.8986,118852.0
2016-03-14 11:10:00,29.54,29.58,29.53,29.54,143156.0,23.8986,23.931,23.8905,23.8986,143156.0
2016-03-14 11:15:00,29.54,29.59,29.54,29.57,53508.0,23.8986,23.9391,23.8986,23.9229,53508.0
2016-03-14 11:20:00,29.58,29.58,29.53,29.53,102956.0,23.931,23.931,23.8905,23.8905,102956.0
2016-03-14 11:25:00,29.53,29.56,29.51,29.52,98670.0,23.8905,23.9148,23.8743,23.8824,98670.0
2016-03-14 11:30:00,29.52,29.54,29.5,29.52,86250.0,23.8824,23.8986,23.8662,23.8824,86250.0
2016-03-14 11:35:00,29.52,29.55,29.5,29.55,146328.0,23.8824,23.9067,23.8662,23.9067,146328.0
2016-03-14 11:40:00,29.55,29.57,29.54,29.54,42300.0,23.9067,23.9229,23.8986,23.8986,42300.0
2016-03-14 11:45:00,29.54,29.55,29.52,29.54,73302.0,23.8986,23.9067,23.8824,23.8986,73302.0
2016-03-14 11:50:00,29.54,29.55,29.53,29.53,84132.0,23.8986,23.9067,23.8905,23.8905,84132.0
2016-03-14 11:55:00,29.53,29.55,29.5,29.54,126926.0,23.8905,23.9067,23.8662,23.8986,126926.0
2016-03-14 12:00:00,29.53,29.57,29.53,29.57,74402.0,23.8905,23.9229,23.8905,23.9229,74402.0
2016-03-14 12:05:00,29.57,29.58,29.56,29.57,58182.0,23.9229,23.931,23.9148,23.9229,58182.0
2016-03-14 12:10:00,29.57,29.58,29.55,29.56,42222.0,23.9229,23.931,23.9067,23.9148,42222.0
2016-03-14 12:15:00,29.57,29.61,29.56,29.61,89554.0,23.9229,23.9552,23.9148,23.9552,89554.0
2016-03-14 12:20:00,29.61,29.62,29.59,29.61,54930.0,23.9552,23.9633,23.9391,23.9552,54930.0
2016-03-14 12:25:00,29.61,29.63,29.6,29.61,47302.0,23.9552,23.9714,23.9471,23.9552,47302.0
2016-03-14 12:30:00,29.61,29.64,29.6,29.63,48592.0,23.9552,23.9795,23.9471,23.9714,48592.0
2016-03-14 12:35:00,29.63,29.65,29.61,29.64,183932.0,23.9714,23.9876,23.9552,23.9795,183932.0
2016-03-14 12:40:00,29.64,29.66,29.61,29.62,49114.0,23.9795,23.9957,23.9552,23.9633,49114.0
2016-03-14 12:45:00,29.63,29.65,29.63,29.63,34010.0,23.9714,23.9876,23.9714,23.9714,34010.0
2016-03-14 12:50:00,29.63,29.65,29.61,29.65,106698.0,23.9714,23.9876,23.9552,23.9876,106698.0
2016-03-14 12:55:00,29.65,29.67,29.64,29.67,48838.0,23.9876,24.0038,23.9795,24.0038,48838.0
2016-03-14 13:00:00,29.67,29.67,29.65,29.67,55242.0,24.0038,24.0038,23.9876,24.0038,55242.0
2016-03-14 13:05:00,29.67,29.67,29.64,29.66,91254.0,24.0038,24.0038,23.9795,23.9957,91254.0
2016-03-14 13:10:00,29.66,29.66,29.63,29.64,35008.0,23.9957,23.9957,23.9714,23.9795,35008.0
2016-03-14 13:15:00,29.64,29.66,29.64,29.66,37240.0,23.9795,23.9957,23.9795,23.9957,37240.0
2016-03-14 13:20:00,29.66,29.66,29.64,29.64,33020.0,23.9957,23.9957,23.9795,23.9795,33020.0
2016-03-14 13:25:00,29.65,29.65,29.6,29.6,61480.0,23.9876,23.9876,23.9471,23.9471,61480.0
2016-03-14 13:30:00,29.6,29.61,29.58,29.58,75972.0,23.9471,23.9552,23.931,23.931,75972.0
2016-03-14 13:35:00,29.58,29.6,29.56,29.59,66386.0,23.931,23.9471,23.9148,23.9391,66386.0
2016-03-14 13:40:00,29.59,29.6,29.55,29.56,88834.0,23.9391,23.9471,23.9067,23.9148,88834.0
2016-03-14 13:45:00,29.56,29.56,29.54,29.54,73770.0,23.9148,23.9148,23.8986,23.8986,73770.0
2016-03-14 13:50:00,29.54,29.58,29.54,29.57,55284.0,23.8986,23.931,23.8986,23.9229,55284.0
2016-03-14 13:55:00,29.57,29.58,29.54,29.54,49300.0,23.9229,23.931,23.8986,23.8986,49300.0
2016-03-14 14:00:00,29.55,29.56,29.53,29.56,118916.0,23.9067,23.9148,23.8905,23.9148,118916.0
2016-03-14 14:05:00,29.56,29.57,29.53,29.56,72152.0,23.9148,23.9229,23.8905,23.9148,72152.0
2016-03-14 14:10:00,29.56,29.58,29.55,29.56,142688.0,23.9148,23.931,23.9067,23.9148,142688.0
2016-03-14 14:15:00,29.56,29.57,29.54,29.56,64212.0,23.9148,23.9229,23.8986,23.9148,64212.0
2016-03-14 14:20:00,29.56,29.58,29.55,29.58,44610.0,23.9148,23.931,23.9067,23.931,44610.0
2016-03-14 14:25:00,29.58,29.58,29.55,29.58,66464.0,23.931,23.931,23.9067,23.931,66464.0
2016-03-14 14:30:00,29.57,29.6,29.57,29.59,79718.0,23.9229,23.9471,23.9229,23.9391,79718.0
2016-03-14 14:35:00,29.59,29.6,29.56,29.6,86782.0,23.9391,23.9471,23.9148,23.9471,86782.0
2016-03-14 14:40:00,29.6,29.62,29.58,29.59,69686.0,23.9471,23.9633,23.931,23.9391,69686.0
2016-03-14 14:45:00,29.59,29.61,29.59,29.61,49578.0,23.9391,23.9552,23.9391,23.9552,49578.0
2016-03-14 14:50:00,29.61,29.61,29.57,29.58,70640.0,23.9552,23.9552,23.9229,23.931,70640.0
2016-03-14 14:55:00,29.58,29.61,29.58,29.61,57514.0,23.931,23.9552,23.931,23.9552,57514.0
2016-03-14 15:00:00,29.61,29.61,29.59,29.59,68250.0,23.9552,23.9552,23.9391,23.9391,68250.0
2016-03-14 15:05:00,29.59,29.6,29.57,29.58,69580.0,23.9391,23.9471,23.9229,23.931,69580.0
2016-03-14 15:10:00,29.58,29.6,29.57,29.59,65252.0,23.931,23.9471,23.9229,23.9391,65252.0
2016-03-14 15:15:00,29.59,29.6,29.57,29.58,92652.0,23.9391,23.9471,23.9229,23.931,92652.0
2016-03-14 15:20:00,29.58,29.61,29.57,29.61,90736.0,23.931,23.9552,23.9229,23.9552,90736.0
2016-03-14 15:25:00,29.61,29.68,29.61,29.65,177692.0,23.9552,24.0119,23.9552,23.9876,177692.0
2016-03-14 15:30:00,29.65,29.65,29.6,29.61,105080.0,23.9876,23.9876,23.9471,23.9552,105080.0
2016-03-14 15:35:00,29.61,29.66,29.6,29.65,137182.0,23.9552,23.9957,23.9471,23.9876,137182.0
2016-03-14 15:40:00,29.65,29.66,29.63,29.64,125168.0,23.9876,23.9957,23.9714,23.9795,125168.0
2016-03-14 15:45:00,29.64,29.67,29.64,29.66,183900.0,23.9795,24.0038,23.9795,23.9957,183900.0
2016-03-14 15:50:00,29.66,29.68,29.65,29.65,358062.0,23.9957,24.0119,23.9876,23.9876,358062.0
2016-03-14 15:55:00,29.65,29.68,29.61,29.61,796882.0,23.9876,24.0119,23.9552,23.9552,796882.0
2016-03-15 09:30:00,29.35,29.61,29.35,29.41,639996.0,23.7449,23.9552,23.7449,23.7934,639996.0
2016-03-15 09:35:00,29.41,29.47,29.39,29.42,540276.0,23.7934,23.842,23.7772,23.8015,540276.0
2016-03-15 09:40:00,29.42,29.5,29.4,29.5,384492.0,23.8015,23.8662,23.7853,23.8662,384492.0
2016-03-15 09:45:00,29.5,29.54,29.47,29.49,422484.0,23.8662,23.8986,23.842,23.8582,422484.0
2016-03-15 09:50:00,29.49,29.5,29.47,29.49,428520.0,23.8582,23.8662,23.842,23.8582,428520.0
2016-03-15 09:55:00,29.49,29.53,29.47,29.52,446568.0,23.8582,23.8905,23.842,23.8824,446568.0
2016-03-15 10:00:00,29.52,29.52,29.47,29.48,565276.0,23.8824,23.8824,23.842,23.8501,565276.0
2016-03-15 10:05:00,29.48,29.49,29.42,29.44,285056.0,23.8501,23.8582,23.8015,23.8177,285056.0
2016-03-15 10:10:00,29.43,29.5,29.43,29.49,247288.0,23.8096,23.8662,23.8096,23.8582,247288.0
2016-03-15 10:15:00,29.5,29.5,29.49,29.5,271248.0,23.8662,23.8662,23.8582,23.8662,271248.0
2016-03-15 10:20:00,29.5,29.52,29.49,29.51,371840.0,23.8662,23.8824,23.8582,23.8743,371840.0
2016-03-15 10:25:00,29.5,29.51,29.49,29.5,259868.0,23.8662,23.8743,23.8582,23.8662,259868.0
2016-03-15 10:30:00,29.5,29.53,29.5,29.52,508828.0,23.8662,23.8905,23.8662,23.8824,508828.0
2016-03-15 10:35:00,29.51,29.53,29.5,29.52,613620.0,23.8743,23.8905,23.8662,23.8824,613620.0
2016-03-15 10:40:00,29.52,29.53,29.5,29.52,178724.0,23.8824,23.8905,23.8662,23.8824,178724.0
2016-03-15 10:45:00,29.53,29.53,29.5,29.5,260256.0,23.8905,23.8905,23.8662,23.8662,260256.0
2016-03-15 10:50:00,29.5,29.52,29.49,29.49,248788.0,23.8662,23.8824,23.8582,23.8582,248788.0
2016-03-15 10:55:00,29.49,29.5,29.47,29.47,215256.0,23.8582,23.8662,23.842,23.842,215256.0
2016-03-15 11:00:00,29.47,29.48,29.44,29.45,177192.0,23.842,23.8501,23.8177,23.8258,177192.0
2016-03-15 11:05:00,29.46,29.48,29.44,29.48,394760.0,23.8339,23.8501,23.8177,23.8501,394760.0
2016-03-15 11:10:00,29.48,29.5,29.47,29.49,257908.0,23.8501,23.8662,23.842,23.8582,257908.0
2016-03-15 11:15:00,29.5,29.5,29.47,29.48,297884.0,23.8662,23.8662,23.842,23.8501,297884.0
2016-03-15 11:20:00,29.48,29.52,29.48,29.49,1116404.0,23.8501,23.8824,23.8501,23.8582,1116404.0
2016-03-15 11:25:00,29.5,29.5,29.48,29.5,209432.0,23.8662,23.8662,23.8501,23.8662,209432.0
2016-03-15 11:30:00,29.5,29.51,29.46,29.47,241548.0,23.8662,23.8743,23.8339,23.842,241548.0
2016-03-15 11:35:00,29.47,29.49,29.44,29.46,301692.0,23.842,23.8582,23.8177,23.8339,301692.0
2016-03-15 11:40:00,29.46,29.46,29.43,29.45,175964.0,23.8339,23.8339,23.8096,23.8258,175964.0
2016-03-15 11:45:00,29.44,29.45,29.43,29.45,501652.0,23.8177,23.8258,23.8096,23.8258,501652.0
2016-03-15 11:50:00,29.44,29.44,29.42,29.42,287172.0,23.8177,23.8177,23.8015,23.8015,287172.0
2016-03-15 11:55:00,29.42,29.42,29.39,29.4,179336.0,23.8015,23.8015,23.7772,23.7853,179336.0
2016-03-15 12:00:00,29.4,29.43,29.4,29.4,237808.0,23.7853,23.8096,23.7853,23.7853,237808.0
2016-03-15 12:05:00,29.4,29.42,29.4,29.41,154856.0,23.7853,23.8015,23.7853,23.7934,154856.0
2016-03-15 12:10:00,29.41,29.44,29.41,29.43,135416.0,23.7934,23.8177,23.7934,23.8096,135416.0
2016-03-15 12:15:00,29.43,29.46,29.43,29.45,157112.0,23.8096,23.8339,23.8096,23.8258,157112.0
2016-03-15 12:20:00,29.44,29.47,29.43,29.44,199892.0,23.8177,23.842,23.8096,23.8177,199892.0
2016-03-15 12:25:00,29.44,29.48,29.43,29.47,128852.0,23.8177,23.8501,23.8096,23.842,128852.0
2016-03-15 12:30:00,29.46,29.47,29.45,29.45,114268.0,23.8339,23.842,23.8258,23.8258,114268.0
2016-03-15 12:35:00,29.45,29.46,29.43,29.43,365568.0,23.8258,23.8339,23.8096,23.8096,365568.0
2016-03-15 12:40:00,29.43,29.43,29.42,29.42,85624.0,23.8096,23.8096,23.8015,23.8015,85624.0
2016-03-15 12:45:00,29.42,29.42,29.4,29.41,234788.0,23.8015,23.8015,23.7853,23.7934,234788.0
2016-03-15 12:50:00,29.41,29.41,29.38,29.39,120924.0,23.7934,23.7934,23.7692,23.7772,120924.0
2016-03-15 12:55:00,29.39,29.4,29.38,29.39,158756.0,23.7772,23.7853,23.7692,23.7772,158756.0
2016-03-15 13:00:00,29.39,29.4,29.38,29.39,117360.0,23.7772,23.7853,23.7692,23.7772,117360.0
2016-03-15 13:05:00,29.39,29.39,29.38,29.39,151476.0,23.7772,23.7772,23.7692,23.7772,151476.0
2016-03-15 13:10:00,29.38,29.4,29.38,29.38,199480.0,23.7692,23.7853,23.7692,23.7692,199480.0
2016-03-15 13:15:00,29.38,29.43,29.38,29.43,267192.0,23.7692,23.8096,23.7692,23.8096,267192.0
2016-03-15 13:20:00,29.43,29.46,29.43,29.44,203568.0,23.8096,23.8339,23.8096,23.8177,203568.0
2016-03-15 13:25:00,29.44,29.49,29.43,29.48,208184.0,23.8177,23.8582,23.8096,23.8501,208184.0
2016-03-15 13:30:00,29.48,29.5,29.48,29.48,169836.0,23.8501,23.8662,23.8501,23.8501,169836.0
2016-03-15 13:35:00,29.48,29.48,29.43,29.45,246748.0,23.8501,23.8501,23.8096,23.8258,246748.0
2016-03-15 13:40:00,29.45,29.45,29.43,29.44,596104.0,23.8258,23.8258,23.8096,23.8177,596104.0
2016-03-15 13:45:00,29.45,29.47,29.43,29.46,229712.0,23.8258,23.842,23.8096,23.8339,229712.0
2016-03-15 13:50:00,29.46,29.49,29.45,29.49,234400.0,23.8339,23.8582,23.8258,23.8582,234400.0
2016-03-15 13:55:00,29.49,29.5,29.48,29.5,163828.0,23.8582,23.8662,23.8501,23.8662,163828.0
2016-03-15 14:00:00,29.5,29.52,29.49,29.52,424020.0,23.8662,23.8824,23.8582,23.8824,424020.0
2016-03-15 14:05:00,29.51,29.55,29.51,29.55,163324.0,23.8743,23.9067,23.8743,23.9067,163324.0
2016-03-15 14:10:00,29.55,29.56,29.53,29.55,210864.0,23.9067,23.9148,23.8905,23.9067,210864.0
2016-03-15 14:15:00,29.55,29.58,29.54,29.57,249272.0,23.9067,23.931,23.8986,23.9229,249272.0
2016-03-15 14:20:00,29.56,29.57,29.55,29.55,155796.0,23.9148,23.9229,23.9067,23.9067,155796.0
2016-03-15 14:25:00,29.55,29.55,29.5,29.51,177480.0,23.9067,23.9067,23.8662,23.8743,177480.0
2016-03-15 14:30:00,29.52,29.55,29.5,29.55,181880.0,23.8824,23.9067,23.8662,23.9067,181880.0
2016-03-15 14:35:00,29.55,29.61,29.54,29.6,202404.0,23.9067,23.9552,23.8986,23.9471,202404.0
2016-03-15 14:40:00,29.61,29.62,29.6,29.61,326908.0,23.9552,23.9633,23.9471,23.9552,326908.0
2016-03-15 14:45:00,29.6,29.61,29.59,29.6,485288.0,23.9471,23.9552,23.9391,23.9471,485288.0
2016-03-15 14:50:00,29.6,29.6,29.57,29.58,756976.0,23.9471,23.9471,23.9229,23.931,756976.0
2016-03-15 14:55:00,29.59,29.59,29.55,29.57,219316.0,23.9391,23.9391,23.9067,23.9229,219316.0
2016-03-15 15:00:00,29.57,29.58,29.56,29.58,593264.0,23.9229,23.931,23.9148,23.931,593264.0
2016-03-15 15:05:00,29.58,29.59,29.52,29.52,556984.0,23.931,23.9391,23.8824,23.8824,556984.0
2016-03-15 15:10:00,29.53,29.56,29.52,29.54,323084.0,23.8905,23.9148,23.8824,23.8986,323084.0
2016-03-15 15:15:00,29.55,29.56,29.54,29.55,303116.0,23.9067,23.9148,23.8986,23.9067,303116.0
2016-03-15 15:20:00,29.56,29.6,29.55,29.59,319812.0,23.9148,23.9471,23.9067,23.9391,319812.0
2016-03-15 15:25:00,29.59,29.61,29.58,29.61,159920.0,23.9391,23.9552,23.931,23.9552,159920.0
2016-03-15 15:30:00,29.61,29.61,29.58,29.59,266388.0,23.9552,23.9552,23.931,23.9391,266388.0
2016-03-15 15:35:00,29.6,29.61,29.59,29.6,263548.0,23.9471,23.9552,23.9391,23.9471,263548.0
2016-03-15 15:40:00,29.61,29.61,29.6,29.61,351952.0,23.9552,23.9552,23.9471,23.9552,351952.0
2016-03-15 15:45:00,29.61,29.65,29.61,29.63,567352.0,23.9552,23.9876,23.9552,23.9714,567352.0
2016-03-15 15:50:00,29.64,29.67,29.62,29.66,918040.0,23.9795,24.0038,23.9633,23.9957,918040.0
2016-03-15 15:55:00,29.67,29.71,29.66,29.7,1919840.0,24.0038,24.0361,23.9957,24.028,1919840.0
2016-03-16 09:30:00,29.32,29.77,29.32,29.74,384882.0,23.7206,24.0847,23.7206,24.0604,384882.0
2016-03-16 09:35:00,29.74,29.84,29.72,29.83,127572.0,24.0604,24.1413,24.0442,24.1332,127572.0
2016-03-16 09:40:00,29.82,29.93,29.8,29.86,200284.0,24.1251,24.2141,24.1089,24.1575,200284.0
2016-03-16 09:45:00,29.85,29.87,29.81,29.86,340958.0,24.1494,24.1656,24.117,24.1575,340958.0
2016-03-16 09:50:00,29.85,29.89,29.8,29.82,193086.0,24.1494,24.1818,24.1089,24.1251,193086.0
2016-03-16 09:55:00,29.83,29.83,29.77,29.81,181178.0,24.1332,24.1332,24.0847,24.117,181178.0
2016-03-16 10:00:00,29.8,29.84,29.8,29.83,149556.0,24.1089,24.1413,24.1089,24.1332,149556.0
2016-03-16 10:05:00,29.83,29.84,29.79,29.83,333134.0,24.1332,24.1413,24.1009,24.1332,333134.0
2016-03-16 10:10:00,29.83,29.84,29.79,29.82,221034.0,24.1332,24.1413,24.1009,24.1251,221034.0
2016-03-16 10:15:00,29.82,29.91,29.81,29.9,108932.0,24.1251,24.1979,24.117,24.1899,108932.0
2016-03-16 10:20:00,29.9,29.97,29.89,29.95,241592.0,24.1899,24.2465,24.1818,24.2303,241592.0
2016-03-16 10:25:00,29.96,29.97,29.93,29.93,115518.0,24.2384,24.2465,24.2141,24.2141,115518.0
2016-03-16 10:30:00,29.93,29.96,29.93,29.93,118076.0,24.2141,24.2384,24.2141,24.2141,118076.0
2016-03-16 10:35:00,29.93,29.97,29.93,29.96,122902.0,24.2141,24.2465,24.2141,24.2384,122902.0
2016-03-16 10:40:00,29.96,30.0,29.96,29.99,219462.0,24.2384,24.2708,24.2384,24.2627,219462.0
2016-03-16 10:45:00,29.99,30.01,29.99,29.99,453854.0,24.2627,24.2788,24.2627,24.2627,453854.0
2016-03-16 10:50:00,29.99,30.0,29.98,29.99,176462.0,24.2627,24.2708,24.2546,24.2627,176462.0
2016-03-16 10:55:00,29.99,29.99,29.96,29.98,174212.0,24.2627,24.2627,24.2384,24.2546,174212.0
2016-03-16 11:00:00,29.97,30.04,29.97,30.04,127844.0,24.2465,24.3031,24.2465,24.3031,127844.0
2016-03-16 11:05:00,30.04,30.07,30.03,30.03,93812.0,24.3031,24.3274,24.295,24.295,93812.0
2016-03-16 11:10:00,30.03,30.04,30.0,30.0,83778.0,24.295,24.3031,24.2708,24.2708,83778.0
2016-03-16 11:15:00,30.01,30.07,30.0,30.04,185048.0,24.2788,24.3274,24.2708,24.3031,185048.0
2016-03-16 11:20:00,30.04,30.06,30.03,30.03,110830.0,24.3031,24.3193,24.295,24.295,110830.0
2016-03-16 11:25:00,30.03,30.06,30.02,30.03,194182.0,24.295,24.3193,24.2869,24.295,194182.0
2016-03-16 11:30:00,30.03,30.05,30.02,30.03,317988.0,24.295,24.3112,24.2869,24.295,317988.0
2016-03-16 11:35:00,30.03,30.04,30.01,30.02,134710.0,24.295,24.3031,24.2788,24.2869,134710.0
2016-03-16 11:40:00,30.03,30.03,29.99,30.02,262692.0,24.295,24.295,24.2627,24.2869,262692.0
2016-03-16 11:45:00,30.02,30.02,29.99,30.0,116690.0,24.2869,24.2869,24.2627,24.2708,116690.0
2016-03-16 11:50:00,30.0,30.0,29.98,30.0,75814.0,24.2708,24.2708,24.2546,24.2708,75814.0
2016-03-16 11:55:00,30.0,30.0,29.97,30.0,45614.0,24.2708,24.2708,24.2465,24.2708,45614.0
2016-03-16 12:00:00,29.99,30.0,29.95,29.95,207272.0,24.2627,24.2708,24.2303,24.2303,207272.0
2016-03-16 12:05:00,29.96,30.0,29.95,30.0,101240.0,24.2384,24.2708,24.2303,24.2708,101240.0
2016-03-16 12:10:00,29.99,30.0,29.97,29.98,50018.0,24.2627,24.2708,24.2465,24.2546,50018.0
2016-03-16 12:15:00,29.98,30.0,29.97,29.99,86672.0,24.2546,24.2708,24.2465,24.2627,86672.0
2016-03-16 12:20:00,29.99,30.0,29.96,29.96,58342.0,24.2627,24.2708,24.2384,24.2384,58342.0
2016-03-16 12:25:00,29.97,29.97,29.94,29.94,52854.0,24.2465,24.2465,24.2222,24.2222,52854.0
2016-03-16 12:30:00,29.95,29.96,29.93,29.95,67936.0,24.2303,24.2384,24.2141,24.2303,67936.0
2016-03-16 12:35:00,29.95,29.96,29.91,29.93,60458.0,24.2303,24.2384,24.1979,24.2141,60458.0
2016-03-16 12:40:00,29.93,29.93,29.9,29.91,68336.0,24.2141,24.2141,24.1899,24.1979,68336.0
2016-03-16 12:45:00,29.92,29.93,29.9,29.91,71350.0,24.206,24.2141,24.1899,24.1979,71350.0
2016-03-16 12:50:00,29.9,29.92,29.89,29.9,151458.0,24.1899,24.206,24.1818,24.1899,151458.0
2016-03-16 12:55:00,29.9,29.93,29.9,29.93,112394.0,24.1899,24.2141,24.1899,24.2141,112394.0
2016-03-16 13:00:00,29.93,29.93,29.89,29.91,69954.0,24.2141,24.2141,24.1818,24.1979,69954.0
2016-03-16 13:05:00,29.91,29.92,29.89,29.91,72046.0,24.1979,24.206,24.1818,24.1979,72046.0
2016-03-16 13:10:00,29.91,29.92,29.89,29.91,110794.0,24.1979,24.206,24.1818,24.1979,110794.0
2016-03-16 13:15:00,29.91,29.92,29.89,29.91,87136.0,24.1979,24.206,24.1818,24.1979,87136.0
2016-03-16 13:20:00,29.91,29.92,29.84,29.85,71388.0,24.1979,24.206,24.1413,24.1494,71388.0
2016-03-16 13:25:00,29.85,29.89,29.84,29.87,112716.0,24.1494,24.1818,24.1413,24.1656,112716.0
2016-03-16 13:30:00,29.86,29.87,29.81,29.82,53242.0,24.1575,24.1656,24.117,24.1251,53242.0
2016-03-16 13:35:00,29.82,29.82,29.78,29.79,116080.0,24.1251,24.1251,24.0928,24.1009,116080.0
2016-03-16 13:40:00,29.79,29.81,29.78,29.8,104426.0,24.1009,24.117,24.0928,24.1089,104426.0
2016-03-16 13:45:00,29.8,29.85,29.8,29.84,67784.0,24.1089,24.1494,24.1089,24.1413,67784.0
2016-03-16 13:50:00,29.84,29.85,29.82,29.84,42534.0,24.1413,24.1494,24.1251,24.1413,42534.0
2016-03-16 13:55:00,29.84,29.88,29.84,29.88,146826.0,24.1413,24.1737,24.1413,24.1737,146826.0
2016-03-16 14:00:00,29.88,30.15,29.87,30.06,417598.0,24.1737,24.3921,24.1656,24.3193,417598.0
2016-03-16 14:05:00,30.06,30.12,29.98,30.03,188080.0,24.3193,24.3678,24.2546,24.295,188080.0
2016-03-16 14:10:00,30.02,30.03,29.93,29.94,181184.0,24.2869,24.295,24.2141,24.2222,181184.0
2016-03-16 14:15:00,29.94,30.03,29.94,29.99,159832.0,24.2222,24.295,24.2222,24.2627,159832.0
2016-03-16 14:20:00,29.98,30.05,29.95,29.99,156554.0,24.2546,24.3112,24.2303,24.2627,156554.0
2016-03-16 14:25:00,29.99,30.04,29.97,30.01,352186.0,24.2627,24.3031,24.2465,24.2788,352186.0
2016-03-16 14:30:00,30.01,30.04,29.97,30.0,395522.0,24.2788,24.3031,24.2465,24.2708,395522.0
2016-03-16 14:35:00,30.0,30.01,29.95,29.99,123304.0,24.2708,24.2788,24.2303,24.2627,123304.0
2016-03-16 14:40:00,29.99,30.07,29.99,30.07,205304.0,24.2627,24.3274,24.2627,24.3274,205304.0
2016-03-16 14:45:00,30.07,30.11,30.03,30.03,169878.0,24.3274,24.3597,24.295,24.295,169878.0
2016-03-16 14:50:00,30.02,30.05,30.0,30.03,200742.0,24.2869,24.3112,24.2708,24.295,200742.0
2016-03-16 14:55:00,30.02,30.04,29.98,29.98,197868.0,24.2869,24.3031,24.2546,24.2546,197868.0
2016-03-16 15:00:00,29.98,30.0,29.94,30.0,155544.0,24.2546,24.2708,24.2222,24.2708,155544.0
2016-03-16 15:05:00,30.0,30.04,30.0,30.02,138752.0,24.2708,24.3031,24.2708,24.2869,138752.0
2016-03-16 15:10:00,30.02,30.04,29.97,30.02,164746.0,24.2869,24.3031,24.2465,24.2869,164746.0
2016-03-16 15:15:00,30.02,30.04,30.0,30.02,153486.0,24.2869,24.3031,24.2708,24.2869,153486.0
2016-03-16 15:20:00,30.02,30.02,29.97,29.99,287188.0,24.2869,24.2869,24.2465,24.2627,287188.0
2016-03-16 15:25:00,30.0,30.01,29.97,29.99,307430.0,24.2708,24.2788,24.2465,24.2627,307430.0
2016-03-16 15:30:00,29.99,30.02,29.98,30.01,201446.0,24.2627,24.2869,24.2546,24.2788,201446.0
2016-03-16 15:35:00,30.02,30.08,30.0,30.07,273334.0,24.2869,24.3355,24.2708,24.3274,273334.0
2016-03-16 15:40:00,30.07,30.08,30.04,30.05,208320.0,24.3274,24.3355,24.3031,24.3112,208320.0
2016-03-16 15:45:00,30.05,30.07,30.04,30.07,239848.0,24.3112,24.3274,24.3031,24.3274,239848.0
2016-03-16 15:50:00,30.07,30.07,29.97,29.97,881838.0,24.3274,24.3274,24.2465,24.2465,881838.0
2016-03-16 15:55:00,29.97,29.97,29.91,29.96,1276980.0,24.2465,24.2465,24.1979,24.2384,1276980.0
2016-03-17 09:30:00,29.97,29.98,29.86,29.91,428796.0,24.2465,24.2546,24.1575,24.1979,428796.0
2016-03-17 09:35:00,29.91,30.03,29.91,29.97,296314.0,24.1979,24.295,24.1979,24.2465,296314.0
2016-03-17 09:40:00,29.97,30.0,29.88,29.95,210398.0,24.2465,24.2708,24.1737,24.2303,210398.0
2016-03-17 09:45:00,29.96,29.98,29.92,29.95,129198.0,24.2384,24.2546,24.206,24.2303,129198.0
2016-03-17 09:50:00,29.95,29.98,29.86,29.97,206140.0,24.2303,24.2546,24.1575,24.2465,206140.0
2016-03-17 09:55:00,29.98,30.04,29.96,30.01,235150.0,24.2546,24.3031,24.2384,24.2788,235150.0
2016-03-17 10:00:00,30.02,30.04,29.98,30.04,180140.0,24.2869,24.3031,24.2546,24.3031,180140.0
2016-03-17 10:05:00,30.04,30.04,29.99,30.0,138254.0,24.3031,24.3031,24.2627,24.2708,138254.0
2016-03-17 10:10:00,30.0,30.08,29.98,30.06,222916.0,24.2708,24.3355,24.2546,24.3193,222916.0
2016-03-17 10:15:00,30.06,30.06,30.01,30.03,108466.0,24.3193,24.3193,24.2788,24.295,108466.0
2016-03-17 10:20:00,30.04,30.06,30.01,30.05,130616.0,24.3031,24.3193,24.2788,24.3112,130616.0
2016-03-17 10:25:00,30.05,30.14,30.04,30.11,219828.0,24.3112,24.384,24.3031,24.3597,219828.0
2016-03-17 10:30:00,30.11,30.15,30.1,30.12,170660.0,24.3597,24.3921,24.3517,24.3678,170660.0
2016-03-17 10:35:00,30.12,30.17,30.11,30.16,206244.0,24.3678,24.4083,24.3597,24.4002,206244.0
2016-03-17 10:40:00,30.16,30.21,30.14,30.2,154758.0,24.4002,24.4406,24.384,24.4326,154758.0
2016-03-17 10:45:00,30.2,30.25,30.2,30.24,127502.0,24.4326,24.473,24.4326,24.4649,127502.0
2016-03-17 10:50:00,30.24,30.26,30.22,30.25,126758.0,24.4649,24.4811,24.4487,24.473,126758.0
2016-03-17 10:55:00,30.24,30.31,30.24,30.3,113848.0,24.4649,24.5216,24.4649,24.5135,113848.0
2016-03-17 11:00:00,30.3,30.36,30.3,30.36,196454.0,24.5135,24.562,24.5135,24.562,196454.0
2016-03-17 11:05:00,30.36,30.38,30.33,30.38,316362.0,24.562,24.5782,24.5377,24.5782,316362.0
2016-03-17 11:10:00,30.38,30.41,30.36,30.41,333486.0,24.5782,24.6025,24.562,24.6025,333486.0
2016-03-17 11:15:00,30.41,30.41,30.36,30.38,179504.0,24.6025,24.6025,24.562,24.5782,179504.0
2016-03-17 11:20:00,30.38,30.39,30.34,30.36,178780.0,24.5782,24.5863,24.5458,24.562,178780.0
2016-03-17 11:25:00,30.36,30.38,30.33,30.35,153802.0,24.562,24.5782,24.5377,24.5539,153802.0
2016-03-17 11:30:00,30.35,30.36,30.31,30.31,447352.0,24.5539,24.562,24.5216,24.5216,447352.0
2016-03-17 11:35:00,30.31,30.32,30.28,30.28,149724.0,24.5216,24.5296,24.4973,24.4973,149724.0
2016-03-17 11:40:00,30.28,30.31,30.26,30.28,116132.0,24.4973,24.5216,24.4811,24.4973,116132.0
2016-03-17 11:45:00,30.28,30.31,30.28,30.3,142290.0,24.4973,24.5216,24.4973,24.5135,142290.0
2016-03-17 11:50:00,30.3,30.31,30.28,30.31,99818.0,24.5135,24.5216,24.4973,24.5216,99818.0
2016-03-17 11:55:00,30.31,30.31,30.28,30.31,114966.0,24.5216,24.5216,24.4973,24.5216,114966.0
2016-03-17 12:00:00,30.31,30.31,30.26,30.26,160460.0,24.5216,24.5216,24.4811,24.4811,160460.0
2016-03-17 12:05:00,30.26,30.29,30.25,30.28,157534.0,24.4811,24.5054,24.473,24.4973,157534.0
2016-03-17 12:10:00,30.27,30.3,30.27,30.29,124748.0,24.4892,24.5135,24.4892,24.5054,124748.0
2016-03-17 12:15:00,30.29,30.31,30.27,30.31,126190.0,24.5054,24.5216,24.4892,24.5216,126190.0
2016-03-17 12:20:00,30.3,30.31,30.25,30.29,74848.0,24.5135,24.5216,24.473,24.5054,74848.0
2016-03-17 12:25:00,30.29,30.32,30.28,30.31,176696.0,24.5054,24.5296,24.4973,24.5216,176696.0
2016-03-17 12:30:00,30.31,30.38,30.31,30.36,127456.0,24.5216,24.5782,24.5216,24.562,127456.0
2016-03-17 12:35:00,30.36,30.4,30.36,30.39,98690.0,24.562,24.5944,24.562,24.5863,98690.0
2016-03-17 12:40:00,30.39,30.4,30.37,30.4,114722.0,24.5863,24.5944,24.5701,24.5944,114722.0
2016-03-17 12:45:00,30.4,30.42,30.4,30.41,207788.0,24.5944,24.6105,24.5944,24.6025,207788.0
2016-03-17 12:50:00,30.4,30.45,30.4,30.45,116556.0,24.5944,24.6348,24.5944,24.6348,116556.0
2016-03-17 12:55:00,30.45,30.47,30.44,30.46,134864.0,24.6348,24.651,24.6267,24.6429,134864.0
2016-03-17 13:00:00,30.46,30.47,30.43,30.43,172408.0,24.6429,24.651,24.6186,24.6186,172408.0
2016-03-17 13:05:00,30.43,30.43,30.35,30.36,155600.0,24.6186,24.6186,24.5539,24.562,155600.0
2016-03-17 13:10:00,30.36,30.39,30.35,30.39,112398.0,24.562,24.5863,24.5539,24.5863,112398.0
2016-03-17 13:15:00,30.39,30.43,30.39,30.4,120120.0,24.5863,24.6186,24.5863,24.5944,120120.0
2016-03-17 13:20:00,30.39,30.43,30.39,30.43,93282.0,24.5863,24.6186,24.5863,24.6186,93282.0
2016-03-17 13:25:00,30.43,30.44,30.41,30.43,168794.0,24.6186,24.6267,24.6025,24.6186,168794.0
2016-03-17 13:30:00,30.43,30.45,30.39,30.44,141288.0,24.6186,24.6348,24.5863,24.6267,141288.0
2016-03-17 13:35:00,30.44,30.48,30.43,30.48,221250.0,24.6267,24.6591,24.6186,24.6591,221250.0
2016-03-17 13:40:00,30.48,30.51,30.48,30.51,335750.0,24.6591,24.6834,24.6591,24.6834,335750.0
2016-03-17 13:45:00,30.51,30.53,30.49,30.49,185028.0,24.6834,24.6995,24.6672,24.6672,185028.0
2016-03-17 13:50:00,30.49,30.51,30.49,30.51,195718.0,24.6672,24.6834,24.6672,24.6834,195718.0
2016-03-17 13:55:00,30.51,30.52,30.48,30.51,131506.0,24.6834,24.6914,24.6591,24.6834,131506.0
2016-03-17 14:00:00,30.5,30.52,30.48,30.5,144624.0,24.6753,24.6914,24.6591,24.6753,144624.0
2016-03-17 14:05:00,30.5,30.53,30.49,30.5,184194.0,24.6753,24.6995,24.6672,24.6753,184194.0
2016-03-17 14:10:00,30.5,30.53,30.5,30.51,204014.0,24.6753,24.6995,24.6753,24.6834,204014.0
2016-03-17 14:15:00,30.51,30.53,30.48,30.48,174136.0,24.6834,24.6995,24.6591,24.6591,174136.0
2016-03-17 14:20:00,30.48,30.5,30.47,30.47,129554.0,24.6591,24.6753,24.651,24.651,129554.0
2016-03-17 14:25:00,30.47,30.48,30.46,30.47,171824.0,24.651,24.6591,24.6429,24.651,171824.0
2016-03-17 14:30:00,30.46,30.48,30.45,30.45,162840.0,24.6429,24.6591,24.6348,24.6348,162840.0
2016-03-17 14:35:00,30.46,30.48,30.44,30.46,310964.0,24.6429,24.6591,24.6267,24.6429,310964.0
2016-03-17 14:40:00,30.46,30.49,30.46,30.49,174162.0,24.6429,24.6672,24.6429,24.6672,174162.0
2016-03-17 14:45:00,30.49,30.53,30.49,30.53,223674.0,24.6672,24.6995,24.6672,24.6995,223674.0
2016-03-17 14:50:00,30.53,30.57,30.52,30.56,156474.0,24.6995,24.7319,24.6914,24.7238,156474.0
2016-03-17 14:55:00,30.56,30.56,30.48,30.49,171952.0,24.7238,24.7238,24.6591,24.6672,171952.0
2016-03-17 15:00:00,30.48,30.54,30.48,30.54,175586.0,24.6591,24.7076,24.6591,24.7076,175586.0
2016-03-17 15:05:00,30.54,30.54,30.51,30.53,185298.0,24.7076,24.7076,24.6834,24.6995,185298.0
2016-03-17 15:10:00,30.53,30.54,30.5,30.5,208672.0,24.6995,24.7076,24.6753,24.6753,208672.0
2016-03-17 15:15:00,30.5,30.5,30.46,30.46,273224.0,24.6753,24.6753,24.6429,24.6429,273224.0
2016-03-17 15:20:00,30.46,30.48,30.45,30.47,277026.0,24.6429,24.6591,24.6348,24.651,277026.0
2016-03-17 15:25:00,30.47,30.47,30.45,30.46,294366.0,24.651,24.651,24.6348,24.6429,294366.0
2016-03-17 15:30:00,30.46,30.46,30.44,30.45,344058.0,24.6429,24.6429,24.6267,24.6348,344058.0
2016-03-17 15:35:00,30.45,30.46,30.43,30.46,394078.0,24.6348,24.6429,24.6186,24.6429,394078.0
2016-03-17 15:40:00,30.46,30.47,30.44,30.46,497230.0,24.6429,24.651,24.6267,24.6429,497230.0
2016-03-17 15:45:00,30.46,30.46,30.43,30.45,363468.0,24.6429,24.6429,24.6186,24.6348,363468.0
2016-03-17 15:50:00,30.45,30.45,30.38,30.39,772822.0,24.6348,24.6348,24.5782,24.5863,772822.0
2016-03-17 15:55:00,30.39,30.4,30.38,30.38,1142618.0,24.5863,24.5944,24.5782,24.5782,1142618.0
2016-03-18 09:30:00,30.43,30.45,29.9,30.23,8249718.0,24.6186,24.6348,24.1899,24.4568,8249718.0
2016-03-18 09:35:00,30.23,30.25,30.11,30.17,372140.0,24.4568,24.473,24.3597,24.4083,372140.0
2016-03-18 09:40:00,30.18,30.18,30.05,30.08,359612.0,24.4164,24.4164,24.3112,24.3355,359612.0
2016-03-18 09:45:00,30.08,30.1,29.94,29.99,478368.0,24.3355,24.3517,24.2222,24.2627,478368.0
2016-03-18 09:50:00,30.0,30.02,29.87,29.98,713664.0,24.2708,24.2869,24.1656,24.2546,713664.0
2016-03-18 09:55:00,29.98,30.05,29.98,30.02,263244.0,24.2546,24.3112,24.2546,24.2869,263244.0
2016-03-18 10:00:00,30.02,30.05,29.97,29.99,546692.0,24.2869,24.3112,24.2465,24.2627,546692.0
2016-03-18 10:05:00,29.99,30.02,29.93,29.93,575966.0,24.2627,24.2869,24.2141,24.2141,575966.0
2016-03-18 10:10:00,29.93,30.02,29.91,29.96,305634.0,24.2141,24.2869,24.1979,24.2384,305634.0
2016-03-18 10:15:00,29.96,29.96,29.87,29.87,163470.0,24.2384,24.2384,24.1656,24.1656,163470.0
2016-03-18 10:20:00,29.87,29.89,29.81,29.83,310760.0,24.1656,24.1818,24.117,24.1332,310760.0
2016-03-18 10:25:00,29.83,29.84,29.76,29.81,432126.0,24.1332,24.1413,24.0766,24.117,432126.0
2016-03-18 10:30:00,29.82,29.92,29.81,29.91,301414.0,24.1251,24.206,24.117,24.1979,301414.0
2016-03-18 10:35:00,29.91,29.97,29.91,29.96,392308.0,24.1979,24.2465,24.1979,24.2384,392308.0
2016-03-18 10:40:00,29.95,29.98,29.95,29.98,268994.0,24.2303,24.2546,24.2303,24.2546,268994.0
2016-03-18 10:45:00,29.98,30.04,29.95,30.01,328020.0,24.2546,24.3031,24.2303,24.2788,328020.0
2016-03-18 10:50:00,30.01,30.02,29.94,29.96,407734.0,24.2788,24.2869,24.2222,24.2384,407734.0
2016-03-18 10:55:00,29.95,29.99,29.95,29.97,356436.0,24.2303,24.2627,24.2303,24.2465,356436.0
2016-03-18 11:00:00,29.97,30.07,29.96,30.03,407614.0,24.2465,24.3274,24.2384,24.295,407614.0
2016-03-18 11:05:00,30.03,30.1,30.02,30.08,430686.0,24.295,24.3517,24.2869,24.3355,430686.0
2016-03-18 11:10:00,30.09,30.1,30.05,30.07,265062.0,24.3436,24.3517,24.3112,24.3274,265062.0
2016-03-18 11:15:00,30.07,30.09,30.06,30.07,249870.0,24.3274,24.3436,24.3193,24.3274,249870.0
2016-03-18 11:20:00,30.07,30.09,30.06,30.06,266748.0,24.3274,24.3436,24.3193,24.3193,266748.0
2016-03-18 11:25:00,30.06,30.09,30.05,30.05,498070.0,24.3193,24.3436,24.3112,24.3112,498070.0
2016-03-18 11:30:00,30.05,30.12,30.05,30.1,252868.0,24.3112,24.3678,24.3112,24.3517,252868.0
2016-03-18 11:35:00,30.11,30.11,30.09,30.1,294214.0,24.3597,24.3597,24.3436,24.3517,294214.0
2016-03-18 11:40:00,30.1,30.12,30.1,30.11,176636.0,24.3517,24.3678,24.3517,24.3597,176636.0
2016-03-18 11:45:00,30.11,30.15,30.11,30.14,162872.0,24.3597,24.3921,24.3597,24.384,162872.0
2016-03-18 11:50:00,30.14,30.18,30.14,30.15,278252.0,24.384,24.4164,24.384,24.3921,278252.0
2016-03-18 11:55:00,30.15,30.16,30.13,30.15,174516.0,24.3921,24.4002,24.3759,24.3921,174516.0
2016-03-18 12:00:00,30.15,30.15,30.11,30.11,117442.0,24.3921,24.3921,24.3597,24.3597,117442.0
2016-03-18 12:05:00,30.11,30.12,30.09,30.09,139154.0,24.3597,24.3678,24.3436,24.3436,139154.0
2016-03-18 12:10:00,30.09,30.09,30.07,30.08,388306.0,24.3436,24.3436,24.3274,24.3355,388306.0
2016-03-18 12:15:00,30.08,30.08,30.04,30.05,155206.0,24.3355,24.3355,24.3031,24.3112,155206.0
2016-03-18 12:20:00,30.05,30.05,30.04,30.05,91452.0,24.3112,24.3112,24.3031,24.3112,91452.0
2016-03-18 12:25:00,30.05,30.09,30.04,30.08,152672.0,24.3112,24.3436,24.3031,24.3355,152672.0
2016-03-18 12:30:00,30.08,30.08,30.02,30.03,93576.0,24.3355,24.3355,24.2869,24.295,93576.0
2016-03-18 12:35:00,30.03,30.03,30.0,30.02,144500.0,24.295,24.295,24.2708,24.2869,144500.0
2016-03-18 12:40:00,30.02,30.03,30.0,30.03,215032.0,24.2869,24.295,24.2708,24.295,215032.0
2016-03-18 12:45:00,30.02,30.05,30.02,30.05,187390.0,24.2869,24.3112,24.2869,24.3112,187390.0
2016-03-18 12:50:00,30.05,30.08,30.05,30.07,83120.0,24.3112,24.3355,24.3112,24.3274,83120.0
2016-03-18 12:55:00,30.06,30.07,30.04,30.04,75840.0,24.3193,24.3274,24.3031,24.3031,75840.0
2016-03-18 13:00:00,30.05,30.05,30.0,30.0,387448.0,24.3112,24.3112,24.2708,24.2708,387448.0
2016-03-18 13:05:00,30.0,30.01,29.96,29.97,459974.0,24.2708,24.2788,24.2384,24.2465,459974.0
2016-03-18 13:10:00,29.97,29.98,29.95,29.96,89616.0,24.2465,24.2546,24.2303,24.2384,89616.0
2016-03-18 13:15:00,29.96,29.99,29.93,29.93,110712.0,24.2384,24.2627,24.2141,24.2141,110712.0
2016-03-18 13:20:00,29.93,29.94,29.9,29.93,73902.0,24.2141,24.2222,24.1899,24.2141,73902.0
2016-03-18 13:25:00,29.93,29.93,29.9,29.91,124452.0,24.2141,24.2141,24.1899,24.1979,124452.0
2016-03-18 13:30:00,29.92,29.93,29.86,29.86,162884.0,24.206,24.2141,24.1575,24.1575,162884.0
2016-03-18 13:35:00,29.87,29.89,29.84,29.85,202274.0,24.1656,24.1818,24.1413,24.1494,202274.0
2016-03-18 13:40:00,29.85,29.86,29.84,29.84,124016.0,24.1494,24.1575,24.1413,24.1413,124016.0
2016-03-18 13:45:00,29.85,29.86,29.84,29.86,172354.0,24.1494,24.1575,24.1413,24.1575,172354.0
2016-03-18 13:50:00,29.86,29.86,29.84,29.84,112938.0,24.1575,24.1575,24.1413,24.1413,112938.0
2016-03-18 13:55:00,29.84,29.85,29.82,29.84,137820.0,24.1413,24.1494,24.1251,24.1413,137820.0
2016-03-18 14:00:00,29.85,29.89,29.84,29.87,213832.0,24.1494,24.1818,24.1413,24.1656,213832.0
2016-03-18 14:05:00,29.87,29.89,29.87,29.89,142470.0,24.1656,24.1818,24.1656,24.1818,142470.0
2016-03-18 14:10:00,29.89,29.89,29.87,29.87,433472.0,24.1818,24.1818,24.1656,24.1656,433472.0
2016-03-18 14:15:00,29.87,29.88,29.86,29.87,201758.0,24.1656,24.1737,24.1575,24.1656,201758.0
2016-03-18 14:20:00,29.87,29.91,29.86,29.89,236816.0,24.1656,24.1979,24.1575,24.1818,236816.0
2016-03-18 14:25:00,29.89,29.89,29.86,29.86,257314.0,24.1818,24.1818,24.1575,24.1575,257314.0
2016-03-18 14:30:00,29.86,29.88,29.85,29.86,113846.0,24.1575,24.1737,24.1494,24.1575,113846.0
2016-03-18 14:35:00,29.87,29.88,29.86,29.86,153012.0,24.1656,24.1737,24.1575,24.1575,153012.0
2016-03-18 14:40:00,29.86,29.88,29.84,29.85,333830.0,24.1575,24.1737,24.1413,24.1494,333830.0
2016-03-18 14:45:00,29.85,29.89,29.84,29.89,136474.0,24.1494,24.1818,24.1413,24.1818,136474.0
2016-03-18 14:50:00,29.88,29.89,29.86,29.88,115238.0,24.1737,24.1818,24.1575,24.1737,115238.0
2016-03-18 14:55:00,29.87,29.88,29.85,29.88,115178.0,24.1656,24.1737,24.1494,24.1737,115178.0
2016-03-18 15:00:00,29.88,29.9,29.88,29.88,146502.0,24.1737,24.1899,24.1737,24.1737,146502.0
2016-03-18 15:05:00,29.89,29.9,29.88,29.88,179500.0,24.1818,24.1899,24.1737,24.1737,179500.0
2016-03-18 15:10:00,29.89,29.92,29.88,29.92,243150.0,24.1818,24.206,24.1737,24.206,243150.0
2016-03-18 15:15:00,29.92,29.93,29.9,29.9,253280.0,24.206,24.2141,24.1899,24.1899,253280.0
2016-03-18 15:20:00,29.91,29.93,29.9,29.93,122120.0,24.1979,24.2141,24.1899,24.2141,122120.0
2016-03-18 15:25:00,29.92,29.96,29.92,29.96,278346.0,24.206,24.2384,24.206,24.2384,278346.0
2016-03-18 15:30:00,29.96,29.97,29.93,29.97,232334.0,24.2384,24.2465,24.2141,24.2465,232334.0
2016-03-18 15:35:00,29.97,29.97,29.93,29.94,231152.0,24.2465,24.2465,24.2141,24.2222,231152.0
2016-03-18 15:40:00,29.95,29.98,29.94,29.96,391364.0,24.2303,24.2546,24.2222,24.2384,391364.0
2016-03-18 15:45:00,29.97,29.98,29.92,29.95,605744.0,24.2465,24.2546,24.206,24.2303,605744.0
2016-03-18 15:50:00,29.95,29.99,29.93,29.94,1197564.0,24.2303,24.2627,24.2141,24.2222,1197564.0
2016-03-18 15:55:00,29.95,29.97,29.88,29.88,2039012.0,24.2303,24.2465,24.1737,24.1737,2039012.0
2016-03-21 09:30:00,29.86,29.99,29.83,29.89,249426.0,24.1575,24.2627,24.1332,24.1818,249426.0
2016-03-21 09:35:00,29.88,29.94,29.85,29.9,106518.0,24.1737,24.2222,24.1494,24.1899,106518.0
2016-03-21 09:40:00,29.9,29.93,29.88,29.9,181100.0,24.1899,24.2141,24.1737,24.1899,181100.0
2016-03-21 09:45:00,29.9,29.9,29.84,29.89,134052.0,24.1899,24.1899,24.1413,24.1818,134052.0
2016-03-21 09:50:00,29.89,29.91,29.86,29.9,158752.0,24.1818,24.1979,24.1575,24.1899,158752.0
2016-03-21 09:55:00,29.9,29.96,29.9,29.95,75428.0,24.1899,24.2384,24.1899,24.2303,75428.0
2016-03-21 10:00:00,29.95,29.96,29.92,29.93,112296.0,24.2303,24.2384,24.206,24.2141,112296.0
2016-03-21 10:05:00,29.93,29.93,29.89,29.91,102956.0,24.2141,24.2141,24.1818,24.1979,102956.0
2016-03-21 10:10:00,29.9,29.92,29.88,29.89,177066.0,24.1899,24.206,24.1737,24.1818,177066.0
2016-03-21 10:15:00,29.9,29.92,29.84,29.88,231658.0,24.1899,24.206,24.1413,24.1737,231658.0
2016-03-21 10:20:00,29.87,29.88,29.81,29.83,169418.0,24.1656,24.1737,24.117,24.1332,169418.0
2016-03-21 10:25:00,29.83,29.89,29.81,29.82,197640.0,24.1332,24.1818,24.117,24.1251,197640.0
2016-03-21 10:30:00,29.82,29.86,29.81,29.85,89328.0,24.1251,24.1575,24.117,24.1494,89328.0
2016-03-21 10:35:00,29.86,29.87,29.85,29.85,153708.0,24.1575,24.1656,24.1494,24.1494,153708.0
2016-03-21 10:40:00,29.85,29.9,29.85,29.89,115632.0,24.1494,24.1899,24.1494,24.1818,115632.0
2016-03-21 10:45:00,29.89,29.89,29.86,29.88,69564.0,24.1818,24.1818,24.1575,24.1737,69564.0
2016-03-21 10:50:00,29.88,29.89,29.86,29.86,91358.0,24.1737,24.1818,24.1575,24.1575,91358.0
2016-03-21 10:55:00,29.86,29.88,29.84,29.88,130592.0,24.1575,24.1737,24.1413,24.1737,130592.0
2016-03-21 11:00:00,29.88,29.88,29.84,29.87,126374.0,24.1737,24.1737,24.1413,24.1656,126374.0
2016-03-21 11:05:00,29.86,29.88,29.84,29.86,88828.0,24.1575,24.1737,24.1413,24.1575,88828.0
2016-03-21 11:10:00,29.86,29.88,29.85,29.86,96704.0,24.1575,24.1737,24.1494,24.1575,96704.0
2016-03-21 11:15:00,29.86,29.91,29.86,29.9,199450.0,24.1575,24.1979,24.1575,24.1899,199450.0
2016-03-21 11:20:00,29.89,29.91,29.88,29.89,191070.0,24.1818,24.1979,24.1737,24.1818,191070.0
2016-03-21 11:25:00,29.89,29.93,29.88,29.88,169198.0,24.1818,24.2141,24.1737,24.1737,169198.0
2016-03-21 11:30:00,29.88,29.93,29.88,29.91,155580.0,24.1737,24.2141,24.1737,24.1979,155580.0
2016-03-21 11:35:00,29.9,29.92,29.89,29.9,164160.0,24.1899,24.206,24.1818,24.1899,164160.0
2016-03-21 11:40:00,29.9,29.95,29.88,29.94,108166.0,24.1899,24.2303,24.1737,24.2222,108166.0
2016-03-21 11:45:00,29.94,29.96,29.91,29.96,69198.0,24.2222,24.2384,24.1979,24.2384,69198.0
2016-03-21 11:50:00,29.97,29.97,29.94,29.95,88356.0,24.2465,24.2465,24.2222,24.2303,88356.0
2016-03-21 11:55:00,29.95,29.95,29.91,29.93,228614.0,24.2303,24.2303,24.1979,24.2141,228614.0
2016-03-21 12:00:00,29.93,29.93,29.91,29.91,65466.0,24.2141,24.2141,24.1979,24.1979,65466.0
2016-03-21 12:05:00,29.91,29.93,29.9,29.91,114762.0,24.1979,24.2141,24.1899,24.1979,114762.0
2016-03-21 12:10:00,29.9,29.94,29.9,29.93,86590.0,24.1899,24.2222,24.1899,24.2141,86590.0
2016-03-21 12:15:00,29.93,29.95,29.92,29.92,63668.0,24.2141,24.2303,24.206,24.206,63668.0
2016-03-21 12:20:00,29.92,29.95,29.92,29.94,94572.0,24.206,24.2303,24.206,24.2222,94572.0
2016-03-21 12:25:00,29.95,29.96,29.93,29.95,65666.0,24.2303,24.2384,24.2141,24.2303,65666.0
2016-03-21 12:30:00,29.95,29.95,29.93,29.95,106446.0,24.2303,24.2303,24.2141,24.2303,106446.0
2016-03-21 12:35:00,29.95,29.97,29.95,29.96,155238.0,24.2303,24.2465,24.2303,24.2384,155238.0
2016-03-21 12:40:00,29.97,29.97,29.93,29.93,89348.0,24.2465,24.2465,24.2141,24.2141,89348.0
2016-03-21 12:45:00,29.93,29.96,29.93,29.96,73552.0,24.2141,24.2384,24.2141,24.2384,73552.0
2016-03-21 12:50:00,29.96,29.98,29.96,29.96,52286.0,24.2384,24.2546,24.2384,24.2384,52286.0
2016-03-21 12:55:00,29.96,29.98,29.96,29.97,80940.0,24.2384,24.2546,24.2384,24.2465,80940.0
2016-03-21 13:00:00,29.96,29.99,29.96,29.98,70402.0,24.2384,24.2627,24.2384,24.2546,70402.0
2016-03-21 13:05:00,29.98,29.98,29.96,29.97,33274.0,24.2546,24.2546,24.2384,24.2465,33274.0
2016-03-21 13:10:00,29.97,29.99,29.96,29.98,48222.0,24.2465,24.2627,24.2384,24.2546,48222.0
2016-03-21 13:15:00,29.98,30.03,29.98,30.03,73612.0,24.2546,24.295,24.2546,24.295,73612.0
2016-03-21 13:20:00,30.03,30.03,30.0,30.01,77106.0,24.295,24.295,24.2708,24.2788,77106.0
2016-03-21 13:25:00,30.0,30.0,29.99,29.99,104208.0,24.2708,24.2708,24.2627,24.2627,104208.0
2016-03-21 13:30:00,30.0,30.0,29.93,29.94,135318.0,24.2708,24.2708,24.2141,24.2222,135318.0
2016-03-21 13:35:00,29.94,29.95,29.92,29.93,159340.0,24.2222,24.2303,24.206,24.2141,159340.0
2016-03-21 13:40:00,29.93,29.96,29.93,29.95,84512.0,24.2141,24.2384,24.2141,24.2303,84512.0
2016-03-21 13:45:00,29.95,29.96,29.94,29.95,103268.0,24.2303,24.2384,24.2222,24.2303,103268.0
2016-03-21 13:50:00,29.95,29.95,29.92,29.95,86142.0,24.2303,24.2303,24.206,24.2303,86142.0
2016-03-21 13:55:00,29.95,29.97,29.94,29.97,43932.0,24.2303,24.2465,24.2222,24.2465,43932.0
2016-03-21 14:00:00,29.96,29.97,29.94,29.94,110530.0,24.2384,24.2465,24.2222,24.2222,110530.0
2016-03-21 14:05:00,29.94,29.95,29.93,29.93,78146.0,24.2222,24.2303,24.2141,24.2141,78146.0
2016-03-21 14:10:00,29.93,29.96,29.93,29.93,83264.0,24.2141,24.2384,24.2141,24.2141,83264.0
2016-03-21 14:15:00,29.94,29.98,29.93,29.95,104148.0,24.2222,24.2546,24.2141,24.2303,104148.0
2016-03-21 14:20:00,29.96,29.97,29.94,29.97,56744.0,24.2384,24.2465,24.2222,24.2465,56744.0
2016-03-21 14:25:00,29.97,29.97,29.96,29.97,59492.0,24.2465,24.2465,24.2384,24.2465,59492.0
2016-03-21 14:30:00,29.97,29.97,29.93,29.95,120960.0,24.2465,24.2465,24.2141,24.2303,120960.0
2016-03-21 14:35:00,29.95,29.96,29.93,29.93,113000.0,24.2303,24.2384,24.2141,24.2141,113000.0
2016-03-21 14:40:00,29.93,29.93,29.9,29.91,128962.0,24.2141,24.2141,24.1899,24.1979,128962.0
2016-03-21 14:45:00,29.91,29.92,29.89,29.92,81518.0,24.1979,24.206,24.1818,24.206,81518.0
2016-03-21 14:50:00,29.92,29.93,29.9,29.91,66962.0,24.206,24.2141,24.1899,24.1979,66962.0
2016-03-21 14:55:00,29.91,29.92,29.9,29.91,81838.0,24.1979,24.206,24.1899,24.1979,81838.0
2016-03-21 15:00:00,29.91,29.93,29.91,29.93,75020.0,24.1979,24.2141,24.1979,24.2141,75020.0
2016-03-21 15:05:00,29.93,29.96,29.93,29.95,104072.0,24.2141,24.2384,24.2141,24.2303,104072.0
2016-03-21 15:10:00,29.95,29.96,29.93,29.93,105630.0,24.2303,24.2384,24.2141,24.2141,105630.0
2016-03-21 15:15:00,29.93,29.94,29.92,29.93,89314.0,24.2141,24.2222,24.206,24.2141,89314.0
2016-03-21 15:20:00,29.92,29.93,29.91,29.92,121194.0,24.206,24.2141,24.1979,24.206,121194.0
2016-03-21 15:25:00,29.92,29.93,29.9,29.91,122736.0,24.206,24.2141,24.1899,24.1979,122736.0
2016-03-21 15:30:00,29.91,29.91,29.88,29.9,122336.0,24.1979,24.1979,24.1737,24.1899,122336.0
2016-03-21 15:35:00,29.9,29.9,29.86,29.88,180324.0,24.1899,24.1899,24.1575,24.1737,180324.0
2016-03-21 15:40:00,29.88,29.92,29.88,29.91,179696.0,24.1737,24.206,24.1737,24.1979,179696.0
2016-03-21 15:45:00,29.91,29.93,29.91,29.93,155692.0,24.1979,24.2141,24.1979,24.2141,155692.0
2016-03-21 15:50:00,29.93,29.93,29.91,29.92,269144.0,24.2141,24.2141,24.1979,24.206,269144.0
2016-03-21 15:55:00,29.92,29.92,29.9,29.91,536348.0,24.206,24.206,24.1899,24.1979,536348.0
2016-03-22 09:30:00,29.65,29.89,29.65,29.82,354690.0,23.9876,24.1818,23.9876,24.1251,354690.0
2016-03-22 09:35:00,29.82,29.88,29.75,29.77,172792.0,24.1251,24.1737,24.0685,24.0847,172792.0
2016-03-22 09:40:00,29.77,29.81,29.72,29.74,515300.0,24.0847,24.117,24.0442,24.0604,515300.0
2016-03-22 09:45:00,29.75,29.76,29.71,29.73,219982.0,24.0685,24.0766,24.0361,24.0523,219982.0
2016-03-22 09:50:00,29.73,29.83,29.73,29.81,518852.0,24.0523,24.1332,24.0523,24.117,518852.0
2016-03-22 09:55:00,29.81,29.85,29.8,29.84,83598.0,24.117,24.1494,24.1089,24.1413,83598.0
2016-03-22 10:00:00,29.85,29.91,29.85,29.91,134458.0,24.1494,24.1979,24.1494,24.1979,134458.0
2016-03-22 10:05:00,29.91,29.95,29.91,29.91,167396.0,24.1979,24.2303,24.1979,24.1979,167396.0
2016-03-22 10:10:00,29.91,29.93,29.9,29.91,120220.0,24.1979,24.2141,24.1899,24.1979,120220.0
2016-03-22 10:15:00,29.91,29.91,29.88,29.9,107352.0,24.1979,24.1979,24.1737,24.1899,107352.0
2016-03-22 10:20:00,29.9,29.92,29.89,29.91,67114.0,24.1899,24.206,24.1818,24.1979,67114.0
2016-03-22 10:25:00,29.91,29.93,29.85,29.86,266484.0,24.1979,24.2141,24.1494,24.1575,266484.0
2016-03-22 10:30:00,29.86,29.9,29.85,29.86,148384.0,24.1575,24.1899,24.1494,24.1575,148384.0
2016-03-22 10:35:00,29.86,29.9,29.83,29.89,141774.0,24.1575,24.1899,24.1332,24.1818,141774.0
2016-03-22 10:40:00,29.9,29.92,29.88,29.9,154480.0,24.1899,24.206,24.1737,24.1899,154480.0
2016-03-22 10:45:00,29.91,29.91,29.85,29.86,116572.0,24.1979,24.1979,24.1494,24.1575,116572.0
2016-03-22 10:50:00,29.86,29.87,29.85,29.87,83384.0,24.1575,24.1656,24.1494,24.1656,83384.0
2016-03-22 10:55:00,29.86,29.91,29.85,29.91,102928.0,24.1575,24.1979,24.1494,24.1979,102928.0
2016-03-22 11:00:00,29.91,29.93,29.9,29.93,118748.0,24.1979,24.2141,24.1899,24.2141,118748.0
2016-03-22 11:05:00,29.93,29.93,29.88,29.88,112618.0,24.2141,24.2141,24.1737,24.1737,112618.0
2016-03-22 11:10:00,29.88,29.91,29.86,29.88,168208.0,24.1737,24.1979,24.1575,24.1737,168208.0
2016-03-22 11:15:00,29.88,29.95,29.88,29.93,104024.0,24.1737,24.2303,24.1737,24.2141,104024.0
2016-03-22 11:20:00,29.93,29.97,29.91,29.92,72954.0,24.2141,24.2465,24.1979,24.206,72954.0
2016-03-22 11:25:00,29.92,29.92,29.9,29.91,59640.0,24.206,24.206,24.1899,24.1979,59640.0
2016-03-22 11:30:00,29.91,29.93,29.9,29.93,117910.0,24.1979,24.2141,24.1899,24.2141,117910.0
2016-03-22 11:35:00,29.92,29.95,29.92,29.93,104222.0,24.206,24.2303,24.206,24.2141,104222.0
2016-03-22 11:40:00,29.93,29.97,29.93,29.97,144700.0,24.2141,24.2465,24.2141,24.2465,144700.0
2016-03-22 11:45:00,29.97,29.98,29.95,29.96,88366.0,24.2465,24.2546,24.2303,24.2384,88366.0
2016-03-22 11:50:00,29.96,29.96,29.92,29.92,51182.0,24.2384,24.2384,24.206,24.206,51182.0
2016-03-22 11:55:00,29.92,29.94,29.9,29.93,65994.0,24.206,24.2222,24.1899,24.2141,65994.0
2016-03-22 12:00:00,29.93,29.95,29.89,29.89,92470.0,24.2141,24.2303,24.1818,24.1818,92470.0
2016-03-22 12:05:00,29.89,29.9,29.85,29.86,33804.0,24.1818,24.1899,24.1494,24.1575,33804.0
2016-03-22 12:10:00,29.86,29.88,29.85,29.87,55622.0,24.1575,24.1737,24.1494,24.1656,55622.0
2016-03-22 12:15:00,29.87,29.88,29.87,29.88,77780.0,24.1656,24.1737,24.1656,24.1737,77780.0
2016-03-22 12:20:00,29.88,29.94,29.88,29.93,79804.0,24.1737,24.2222,24.1737,24.2141,79804.0
2016-03-22 12:25:00,29.94,30.0,29.92,29.98,125648.0,24.2222,24.2708,24.206,24.2546,125648.0
2016-03-22 12:30:00,29.98,29.98,29.94,29.95,76128.0,24.2546,24.2546,24.2222,24.2303,76128.0
2016-03-22 12:35:00,29.95,29.96,29.93,29.93,38602.0,24.2303,24.2384,24.2141,24.2141,38602.0
2016-03-22 12:40:00,29.93,29.95,29.92,29.94,40676.0,24.2141,24.2303,24.206,24.2222,40676.0
2016-03-22 12:45:00,29.95,29.96,29.93,29.94,95144.0,24.2303,24.2384,24.2141,24.2222,95144.0
2016-03-22 12:50:00,29.94,29.95,29.93,29.95,64394.0,24.2222,24.2303,24.2141,24.2303,64394.0
2016-03-22 12:55:00,29.95,30.0,29.95,29.99,98302.0,24.2303,24.2708,24.2303,24.2627,98302.0
2016-03-22 13:00:00,29.99,29.99,29.98,29.99,44750.0,24.2627,24.2627,24.2546,24.2627,44750.0
2016-03-22 13:05:00,29.99,30.0,29.98,29.98,174052.0,24.2627,24.2708,24.2546,24.2546,174052.0
2016-03-22 13:10:00,29.98,30.0,29.98,29.98,119014.0,24.2546,24.2708,24.2546,24.2546,119014.0
2016-03-22 13:15:00,29.99,30.0,29.98,29.98,93130.0,24.2627,24.2708,24.2546,24.2546,93130.0
2016-03-22 13:20:00,29.98,29.98,29.97,29.98,46530.0,24.2546,24.2546,24.2465,24.2546,46530.0
2016-03-22 13:25:00,29.98,29.99,29.97,29.99,54762.0,24.2546,24.2627,24.2465,24.2627,54762.0
2016-03-22 13:30:00,29.99,30.0,29.98,29.99,69958.0,24.2627,24.2708,24.2546,24.2627,69958.0
2016-03-22 13:35:00,29.99,30.0,29.95,29.95,79380.0,24.2627,24.2708,24.2303,24.2303,79380.0
2016-03-22 13:40:00,29.96,29.96,29.9,29.92,112472.0,24.2384,24.2384,24.1899,24.206,112472.0
2016-03-22 13:45:00,29.92,29.95,29.92,29.95,54772.0,24.206,24.2303,24.206,24.2303,54772.0
2016-03-22 13:50:00,29.95,29.97,29.94,29.96,126094.0,24.2303,24.2465,24.2222,24.2384,126094.0
2016-03-22 13:55:00,29.96,29.97,29.95,29.96,92320.0,24.2384,24.2465,24.2303,24.2384,92320.0
2016-03-22 14:00:00,29.96,29.98,29.95,29.98,47484.0,24.2384,24.2546,24.2303,24.2546,47484.0
2016-03-22 14:05:00,29.98,29.99,29.97,29.97,48138.0,24.2546,24.2627,24.2465,24.2465,48138.0
2016-03-22 14:10:00,29.97,30.01,29.97,30.01,94750.0,24.2465,24.2788,24.2465,24.2788,94750.0
2016-03-22 14:15:00,30.01,30.03,29.99,30.03,199902.0,24.2788,24.295,24.2627,24.295,199902.0
2016-03-22 14:20:00,30.03,30.06,30.02,30.06,94324.0,24.295,24.3193,24.2869,24.3193,94324.0
2016-03-22 14:25:00,30.06,30.09,30.05,30.08,197198.0,24.3193,24.3436,24.3112,24.3355,197198.0
2016-03-22 14:30:00,30.08,30.11,30.08,30.1,202510.0,24.3355,24.3597,24.3355,24.3517,202510.0
2016-03-22 14:35:00,30.1,30.11,30.1,30.11,197926.0,24.3517,24.3597,24.3517,24.3597,197926.0
2016-03-22 14:40:00,30.11,30.14,30.11,30.13,206854.0,24.3597,24.384,24.3597,24.3759,206854.0
2016-03-22 14:45:00,30.13,30.15,30.11,30.14,234980.0,24.3759,24.3921,24.3597,24.384,234980.0
2016-03-22 14:50:00,30.14,30.15,30.08,30.12,234186.0,24.384,24.3921,24.3355,24.3678,234186.0
2016-03-22 14:55:00,30.11,30.13,30.06,30.07,62656.0,24.3597,24.3759,24.3193,24.3274,62656.0
2016-03-22 15:00:00,30.06,30.06,30.03,30.04,137946.0,24.3193,24.3193,24.295,24.3031,137946.0
2016-03-22 15:05:00,30.04,30.05,29.99,30.01,152546.0,24.3031,24.3112,24.2627,24.2788,152546.0
2016-03-22 15:10:00,30.01,30.04,30.0,30.03,129798.0,24.2788,24.3031,24.2708,24.295,129798.0
2016-03-22 15:15:00,30.03,30.03,29.97,29.97,195984.0,24.295,24.295,24.2465,24.2465,195984.0
2016-03-22 15:20:00,29.98,29.99,29.97,29.98,87964.0,24.2546,24.2627,24.2465,24.2546,87964.0
2016-03-22 15:25:00,29.98,29.99,29.97,29.98,216562.0,24.2546,24.2627,24.2465,24.2546,216562.0
2016-03-22 15:30:00,29.99,29.99,29.93,29.93,154650.0,24.2627,24.2627,24.2141,24.2141,154650.0
2016-03-22 15:35:00,29.93,29.97,29.93,29.96,157984.0,24.2141,24.2465,24.2141,24.2384,157984.0
2016-03-22 15:40:00,29.96,29.97,29.93,29.93,179982.0,24.2384,24.2465,24.2141,24.2141,179982.0
2016-03-22 15:45:00,29.93,29.97,29.92,29.92,239540.0,24.2141,24.2465,24.206,24.206,239540.0
2016-03-22 15:50:00,29.91,29.93,29.89,29.93,509542.0,24.1979,24.2141,24.1818,24.2141,509542.0
2016-03-22 15:55:00,29.93,29.96,29.92,29.94,784974.0,24.2141,24.2384,24.206,24.2222,784974.0
2016-03-23 09:30:00,29.56,29.78,29.56,29.71,403484.0,23.9148,24.0928,23.9148,24.0361,403484.0
2016-03-23 09:35:00,29.71,29.74,29.65,29.68,206284.0,24.0361,24.0604,23.9876,24.0119,206284.0
2016-03-23 09:40:00,29.67,29.72,29.65,29.71,194688.0,24.0038,24.0442,23.9876,24.0361,194688.0
2016-03-23 09:45:00,29.72,29.85,29.69,29.83,192056.0,24.0442,24.1494,24.02,24.1332,192056.0
2016-03-23 09:50:00,29.83,29.84,29.79,29.8,354098.0,24.1332,24.1413,24.1009,24.1089,354098.0
2016-03-23 09:55:00,29.8,29.81,29.78,29.8,151300.0,24.1089,24.117,24.0928,24.1089,151300.0
2016-03-23 10:00:00,29.8,29.82,29.77,29.77,100604.0,24.1089,24.1251,24.0847,24.0847,100604.0
2016-03-23 10:05:00,29.77,29.77,29.7,29.73,164894.0,24.0847,24.0847,24.028,24.0523,164894.0
2016-03-23 10:10:00,29.73,29.75,29.7,29.7,68992.0,24.0523,24.0685,24.028,24.028,68992.0
2016-03-23 10:15:00,29.7,29.75,29.68,29.75,113840.0,24.028,24.0685,24.0119,24.0685,113840.0
2016-03-23 10:20:00,29.75,29.76,29.71,29.72,115328.0,24.0685,24.0766,24.0361,24.0442,115328.0
2016-03-23 10:25:00,29.72,29.74,29.72,29.74,55628.0,24.0442,24.0604,24.0442,24.0604,55628.0
2016-03-23 10:30:00,29.73,29.78,29.7,29.72,124218.0,24.0523,24.0928,24.028,24.0442,124218.0
2016-03-23 10:35:00,29.72,29.74,29.68,29.72,159714.0,24.0442,24.0604,24.0119,24.0442,159714.0
2016-03-23 10:40:00,29.72,29.75,29.71,29.73,140844.0,24.0442,24.0685,24.0361,24.0523,140844.0
2016-03-23 10:45:00,29.72,29.75,29.7,29.71,80038.0,24.0442,24.0685,24.028,24.0361,80038.0
2016-03-23 10:50:00,29.71,29.72,29.69,29.71,107240.0,24.0361,24.0442,24.02,24.0361,107240.0
2016-03-23 10:55:00,29.71,29.78,29.69,29.77,181698.0,24.0361,24.0928,24.02,24.0847,181698.0
2016-03-23 11:00:00,29.77,29.78,29.74,29.77,135646.0,24.0847,24.0928,24.0604,24.0847,135646.0
2016-03-23 11:05:00,29.78,29.81,29.77,29.8,108778.0,24.0928,24.117,24.0847,24.1089,108778.0
2016-03-23 11:10:00,29.8,29.81,29.75,29.75,130382.0,24.1089,24.117,24.0685,24.0685,130382.0
2016-03-23 11:15:00,29.76,29.78,29.74,29.74,117368.0,24.0766,24.0928,24.0604,24.0604,117368.0
2016-03-23 11:20:00,29.74,29.74,29.68,29.68,129166.0,24.0604,24.0604,24.0119,24.0119,129166.0
2016-03-23 11:25:00,29.68,29.72,29.68,29.68,125604.0,24.0119,24.0442,24.0119,24.0119,125604.0
2016-03-23 11:30:00,29.68,29.7,29.64,29.64,225854.0,24.0119,24.028,23.9795,23.9795,225854.0
2016-03-23 11:35:00,29.64,29.67,29.63,29.65,80984.0,23.9795,24.0038,23.9714,23.9876,80984.0
2016-03-23 11:40:00,29.65,29.67,29.63,29.65,98674.0,23.9876,24.0038,23.9714,23.9876,98674.0
2016-03-23 11:45:00,29.65,29.66,29.56,29.57,243732.0,23.9876,23.9957,23.9148,23.9229,243732.0
2016-03-23 11:50:00,29.56,29.57,29.54,29.56,405496.0,23.9148,23.9229,23.8986,23.9148,405496.0
2016-03-23 11:55:00,29.55,29.62,29.53,29.61,459024.0,23.9067,23.9633,23.8905,23.9552,459024.0
2016-03-23 12:00:00,29.61,29.62,29.59,29.59,98098.0,23.9552,23.9633,23.9391,23.9391,98098.0
2016-03-23 12:05:00,29.59,29.63,29.57,29.63,206840.0,23.9391,23.9714,23.9229,23.9714,206840.0
2016-03-23 12:10:00,29.63,29.66,29.61,29.61,142944.0,23.9714,23.9957,23.9552,23.9552,142944.0
2016-03-23 12:15:00,29.61,29.64,29.6,29.64,126410.0,23.9552,23.9795,23.9471,23.9795,126410.0
2016-03-23 12:20:00,29.64,29.64,29.58,29.59,146580.0,23.9795,23.9795,23.931,23.9391,146580.0
2016-03-23 12:25:00,29.59,29.62,29.58,29.62,142102.0,23.9391,23.9633,23.931,23.9633,142102.0
2016-03-23 12:30:00,29.61,29.63,29.6,29.6,105764.0,23.9552,23.9714,23.9471,23.9471,105764.0
2016-03-23 12:35:00,29.6,29.61,29.58,29.59,175914.0,23.9471,23.9552,23.931,23.9391,175914.0
2016-03-23 12:40:00,29.59,29.6,29.57,29.58,118978.0,23.9391,23.9471,23.9229,23.931,118978.0
2016-03-23 12:45:00,29.57,29.58,29.55,29.57,109432.0,23.9229,23.931,23.9067,23.9229,109432.0
2016-03-23 12:50:00,29.57,29.61,29.55,29.61,130480.0,23.9229,23.9552,23.9067,23.9552,130480.0
2016-03-23 12:55:00,29.61,29.64,29.6,29.64,80128.0,23.9552,23.9795,23.9471,23.9795,80128.0
2016-03-23 13:00:00,29.64,29.65,29.63,29.63,107408.0,23.9795,23.9876,23.9714,23.9714,107408.0
2016-03-23 13:05:00,29.63,29.66,29.61,29.65,194078.0,23.9714,23.9957,23.9552,23.9876,194078.0
2016-03-23 13:10:00,29.66,29.7,29.66,29.68,139696.0,23.9957,24.028,23.9957,24.0119,139696.0
2016-03-23 13:15:00,29.68,29.7,29.68,29.69,100862.0,24.0119,24.028,24.0119,24.02,100862.0
2016-03-23 13:20:00,29.68,29.71,29.65,29.65,110748.0,24.0119,24.0361,23.9876,23.9876,110748.0
2016-03-23 13:25:00,29.65,29.66,29.64,29.64,220298.0,23.9876,23.9957,23.9795,23.9795,220298.0
2016-03-23 13:30:00,29.64,29.65,29.61,29.63,223848.0,23.9795,23.9876,23.9552,23.9714,223848.0
2016-03-23 13:35:00,29.63,29.63,29.62,29.63,170656.0,23.9714,23.9714,23.9633,23.9714,170656.0
2016-03-23 13:40:00,29.63,29.64,29.62,29.63,171252.0,23.9714,23.9795,23.9633,23.9714,171252.0
2016-03-23 13:45:00,29.64,29.67,29.63,29.65,259642.0,23.9795,24.0038,23.9714,23.9876,259642.0
2016-03-23 13:50:00,29.65,29.66,29.65,29.65,91534.0,23.9876,23.9957,23.9876,23.9876,91534.0
2016-03-23 13:55:00,29.65,29.69,29.65,29.67,242840.0,23.9876,24.02,23.9876,24.0038,242840.0
2016-03-23 14:00:00,29.66,29.7,29.66,29.68,132848.0,23.9957,24.028,23.9957,24.0119,132848.0
2016-03-23 14:05:00,29.68,29.68,29.65,29.67,110874.0,24.0119,24.0119,23.9876,24.0038,110874.0
2016-03-23 14:10:00,29.67,29.67,29.64,29.66,301838.0,24.0038,24.0038,23.9795,23.9957,301838.0
2016-03-23 14:15:00,29.66,29.67,29.64,29.65,154650.0,23.9957,24.0038,23.9795,23.9876,154650.0
2016-03-23 14:20:00,29.64,29.65,29.61,29.62,64110.0,23.9795,23.9876,23.9552,23.9633,64110.0
2016-03-23 14:25:00,29.61,29.62,29.59,29.6,132100.0,23.9552,23.9633,23.9391,23.9471,132100.0
2016-03-23 14:30:00,29.6,29.63,29.6,29.61,141688.0,23.9471,23.9714,23.9471,23.9552,141688.0
2016-03-23 14:35:00,29.61,29.64,29.59,29.59,256098.0,23.9552,23.9795,23.9391,23.9391,256098.0
2016-03-23 14:40:00,29.59,29.59,29.57,29.57,127564.0,23.9391,23.9391,23.9229,23.9229,127564.0
2016-03-23 14:45:00,29.57,29.58,29.53,29.53,191074.0,23.9229,23.931,23.8905,23.8905,191074.0
2016-03-23 14:50:00,29.54,29.54,29.5,29.53,137926.0,23.8986,23.8986,23.8662,23.8905,137926.0
2016-03-23 14:55:00,29.54,29.56,29.54,29.55,116954.0,23.8986,23.9148,23.8986,23.9067,116954.0
2016-03-23 15:00:00,29.55,29.56,29.52,29.53,154442.0,23.9067,23.9148,23.8824,23.8905,154442.0
2016-03-23 15:05:00,29.53,29.56,29.52,29.54,142984.0,23.8905,23.9148,23.8824,23.8986,142984.0
2016-03-23 15:10:00,29.54,29.55,29.53,29.53,119668.0,23.8986,23.9067,23.8905,23.8905,119668.0
2016-03-23 15:15:00,29.53,29.56,29.52,29.55,230584.0,23.8905,23.9148,23.8824,23.9067,230584.0
2016-03-23 15:20:00,29.55,29.56,29.53,29.53,168072.0,23.9067,23.9148,23.8905,23.8905,168072.0
2016-03-23 15:25:00,29.53,29.57,29.52,29.56,184884.0,23.8905,23.9229,23.8824,23.9148,184884.0
2016-03-23 15:30:00,29.56,29.58,29.54,29.56,169264.0,23.9148,23.931,23.8986,23.9148,169264.0
2016-03-23 15:35:00,29.56,29.64,29.56,29.63,413636.0,23.9148,23.9795,23.9148,23.9714,413636.0
2016-03-23 15:40:00,29.63,29.64,29.61,29.62,217040.0,23.9714,23.9795,23.9552,23.9633,217040.0
2016-03-23 15:45:00,29.62,29.66,29.6,29.65,334326.0,23.9633,23.9957,23.9471,23.9876,334326.0
2016-03-23 15:50:00,29.65,29.66,29.61,29.63,413744.0,23.9876,23.9957,23.9552,23.9714,413744.0
2016-03-23 15:55:00,29.63,29.65,29.61,29.63,744684.0,23.9714,23.9876,23.9552,23.9714,744684.0
2016-03-24 09:30:00,29.38,29.56,29.35,29.43,534844.0,23.7692,23.9148,23.7449,23.8096,534844.0
2016-03-24 09:35:00,29.43,29.47,29.42,29.45,114542.0,23.8096,23.842,23.8015,23.8258,114542.0
2016-03-24 09:40:00,29.45,29.5,29.45,29.47,149916.0,23.8258,23.8662,23.8258,23.842,149916.0
2016-03-24 09:45:00,29.46,29.56,29.46,29.53,527784.0,23.8339,23.9148,23.8339,23.8905,527784.0
2016-03-24 09:50:00,29.52,29.63,29.52,29.62,227232.0,23.8824,23.9714,23.8824,23.9633,227232.0
2016-03-24 09:55:00,29.61,29.68,29.61,29.67,162156.0,23.9552,24.0119,23.9552,24.0038,162156.0
2016-03-24 10:00:00,29.67,29.7,29.66,29.68,193950.0,24.0038,24.028,23.9957,24.0119,193950.0
2016-03-24 10:05:00,29.68,29.7,29.67,29.68,271044.0,24.0119,24.028,24.0038,24.0119,271044.0
2016-03-24 10:10:00,29.68,29.72,29.66,29.71,272640.0,24.0119,24.0442,23.9957,24.0361,272640.0
2016-03-24 10:15:00,29.71,29.74,29.68,29.68,131852.0,24.0361,24.0604,24.0119,24.0119,131852.0
2016-03-24 10:20:00,29.68,29.7,29.63,29.66,214740.0,24.0119,24.028,23.9714,23.9957,214740.0
2016-03-24 10:25:00,29.65,29.65,29.6,29.6,112926.0,23.9876,23.9876,23.9471,23.9471,112926.0
2016-03-24 10:30:00,29.6,29.61,29.56,29.6,168988.0,23.9471,23.9552,23.9148,23.9471,168988.0
2016-03-24 10:35:00,29.6,29.64,29.58,29.63,211672.0,23.9471,23.9795,23.931,23.9714,211672.0
2016-03-24 10:40:00,29.63,29.74,29.62,29.71,244256.0,23.9714,24.0604,23.9633,24.0361,244256.0
2016-03-24 10:45:00,29.71,29.74,29.69,29.71,108668.0,24.0361,24.0604,24.02,24.0361,108668.0
2016-03-24 10:50:00,29.72,29.77,29.71,29.74,145124.0,24.0442,24.0847,24.0361,24.0604,145124.0
2016-03-24 10:55:00,29.74,29.75,29.69,29.73,133978.0,24.0604,24.0685,24.02,24.0523,133978.0
2016-03-24 11:00:00,29.73,29.82,29.68,29.81,251580.0,24.0523,24.1251,24.0119,24.117,251580.0
2016-03-24 11:05:00,29.82,29.84,29.75,29.75,207362.0,24.1251,24.1413,24.0685,24.0685,207362.0
2016-03-24 11:10:00,29.75,29.81,29.75,29.8,86222.0,24.0685,24.117,24.0685,24.1089,86222.0
2016-03-24 11:15:00,29.8,29.84,29.77,29.83,118836.0,24.1089,24.1413,24.0847,24.1332,118836.0
2016-03-24 11:20:00,29.83,29.89,29.83,29.86,210436.0,24.1332,24.1818,24.1332,24.1575,210436.0
2016-03-24 11:25:00,29.86,29.89,29.85,29.89,138950.0,24.1575,24.1818,24.1494,24.1818,138950.0
2016-03-24 11:30:00,29.89,29.9,29.87,29.89,144460.0,24.1818,24.1899,24.1656,24.1818,144460.0
2016-03-24 11:35:00,29.89,29.9,29.83,29.86,336828.0,24.1818,24.1899,24.1332,24.1575,336828.0
2016-03-24 11:40:00,29.86,29.93,29.86,29.93,209618.0,24.1575,24.2141,24.1575,24.2141,209618.0
2016-03-24 11:45:00,29.93,29.96,29.9,29.95,213644.0,24.2141,24.2384,24.1899,24.2303,213644.0
2016-03-24 11:50:00,29.95,29.96,29.92,29.96,149996.0,24.2303,24.2384,24.206,24.2384,149996.0
2016-03-24 11:55:00,29.96,29.99,29.95,29.97,138424.0,24.2384,24.2627,24.2303,24.2465,138424.0
2016-03-24 12:00:00,29.97,29.98,29.95,29.95,89374.0,24.2465,24.2546,24.2303,24.2303,89374.0
2016-03-24 12:05:00,29.95,29.96,29.93,29.95,93856.0,24.2303,24.2384,24.2141,24.2303,93856.0
2016-03-24 12:10:00,29.95,29.96,29.93,29.95,69796.0,24.2303,24.2384,24.2141,24.2303,69796.0
2016-03-24 12:15:00,29.94,29.94,29.89,29.91,69828.0,24.2222,24.2222,24.1818,24.1979,69828.0
2016-03-24 12:20:00,29.91,29.92,29.89,29.9,104964.0,24.1979,24.206,24.1818,24.1899,104964.0
2016-03-24 12:25:00,29.9,29.92,29.89,29.9,143794.0,24.1899,24.206,24.1818,24.1899,143794.0
2016-03-24 12:30:00,29.9,29.9,29.89,29.9,64138.0,24.1899,24.1899,24.1818,24.1899,64138.0
2016-03-24 12:35:00,29.9,29.9,29.87,29.88,94000.0,24.1899,24.1899,24.1656,24.1737,94000.0
2016-03-24 12:40:00,29.87,29.88,29.84,29.86,130554.0,24.1656,24.1737,24.1413,24.1575,130554.0
2016-03-24 12:45:00,29.86,29.9,29.86,29.9,115404.0,24.1575,24.1899,24.1575,24.1899,115404.0
2016-03-24 12:50:00,29.89,29.91,29.87,29.88,128430.0,24.1818,24.1979,24.1656,24.1737,128430.0
2016-03-24 12:55:00,29.88,29.89,29.84,29.85,86756.0,24.1737,24.1818,24.1413,24.1494,86756.0
2016-03-24 13:00:00,29.84,29.87,29.84,29.86,118864.0,24.1413,24.1656,24.1413,24.1575,118864.0
2016-03-24 13:05:00,29.86,29.89,29.86,29.88,132680.0,24.1575,24.1818,24.1575,24.1737,132680.0
2016-03-24 13:10:00,29.88,29.93,29.88,29.89,248324.0,24.1737,24.2141,24.1737,24.1818,248324.0
2016-03-24 13:15:00,29.9,29.92,29.9,29.92,125064.0,24.1899,24.206,24.1899,24.206,125064.0
2016-03-24 13:20:00,29.92,29.93,29.91,29.92,199916.0,24.206,24.2141,24.1979,24.206,199916.0
2016-03-24 13:25:00,29.92,29.92,29.88,29.89,212276.0,24.206,24.206,24.1737,24.1818,212276.0
2016-03-24 13:30:00,29.89,29.89,29.84,29.88,174348.0,24.1818,24.1818,24.1413,24.1737,174348.0
2016-03-24 13:35:00,29.88,29.9,29.88,29.88,84638.0,24.1737,24.1899,24.1737,24.1737,84638.0
2016-03-24 13:40:00,29.88,29.89,29.88,29.88,164288.0,24.1737,24.1818,24.1737,24.1737,164288.0
2016-03-24 13:45:00,29.87,29.92,29.87,29.91,212748.0,24.1656,24.206,24.1656,24.1979,212748.0
2016-03-24 13:50:00,29.91,29.96,29.91,29.96,169632.0,24.1979,24.2384,24.1979,24.2384,169632.0
2016-03-24 13:55:00,29.96,29.96,29.93,29.93,148352.0,24.2384,24.2384,24.2141,24.2141,148352.0
2016-03-24 14:00:00,29.93,29.93,29.88,29.9,86758.0,24.2141,24.2141,24.1737,24.1899,86758.0
2016-03-24 14:05:00,29.9,29.92,29.89,29.91,132400.0,24.1899,24.206,24.1818,24.1979,132400.0
2016-03-24 14:10:00,29.92,29.93,29.91,29.93,130558.0,24.206,24.2141,24.1979,24.2141,130558.0
2016-03-24 14:15:00,29.93,29.95,29.92,29.93,239430.0,24.2141,24.2303,24.206,24.2141,239430.0
2016-03-24 14:20:00,29.93,29.93,29.89,29.9,399544.0,24.2141,24.2141,24.1818,24.1899,399544.0
2016-03-24 14:25:00,29.89,29.91,29.85,29.91,262040.0,24.1818,24.1979,24.1494,24.1979,262040.0
2016-03-24 14:30:00,29.92,29.93,29.9,29.91,106832.0,24.206,24.2141,24.1899,24.1979,106832.0
2016-03-24 14:35:00,29.91,29.93,29.9,29.93,104868.0,24.1979,24.2141,24.1899,24.2141,104868.0
2016-03-24 14:40:00,29.93,29.96,29.92,29.96,146516.0,24.2141,24.2384,24.206,24.2384,146516.0
2016-03-24 14:45:00,29.96,29.97,29.94,29.96,159426.0,24.2384,24.2465,24.2222,24.2384,159426.0
2016-03-24 14:50:00,29.96,30.0,29.95,30.0,456932.0,24.2384,24.2708,24.2303,24.2708,456932.0
2016-03-24 14:55:00,30.0,30.0,29.97,29.98,160578.0,24.2708,24.2708,24.2465,24.2546,160578.0
2016-03-24 15:00:00,29.99,30.0,29.98,30.0,139202.0,24.2627,24.2708,24.2546,24.2708,139202.0
2016-03-24 15:05:00,30.0,30.0,29.98,29.98,191904.0,24.2708,24.2708,24.2546,24.2546,191904.0
2016-03-24 15:10:00,29.98,30.04,29.98,30.03,272792.0,24.2546,24.3031,24.2546,24.295,272792.0
2016-03-24 15:15:00,30.03,30.05,30.02,30.04,317850.0,24.295,24.3112,24.2869,24.3031,317850.0
2016-03-24 15:20:00,30.03,30.05,30.02,30.05,301844.0,24.295,24.3112,24.2869,24.3112,301844.0
2016-03-24 15:25:00,30.05,30.08,30.04,30.06,191910.0,24.3112,24.3355,24.3031,24.3193,191910.0
2016-03-24 15:30:00,30.06,30.07,30.03,30.07,216214.0,24.3193,24.3274,24.295,24.3274,216214.0
2016-03-24 15:35:00,30.07,30.09,30.07,30.08,313172.0,24.3274,24.3436,24.3274,24.3355,313172.0
2016-03-24 15:40:00,30.08,30.08,30.0,30.01,373074.0,24.3355,24.3355,24.2708,24.2788,373074.0
2016-03-24 15:45:00,30.01,30.04,30.0,30.04,350060.0,24.2788,24.3031,24.2708,24.3031,350060.0
2016-03-24 15:50:00,30.05,30.06,30.01,30.04,521334.0,24.3112,24.3193,24.2788,24.3031,521334.0
2016-03-24 15:55:00,30.04,30.04,29.99,30.0,932446.0,24.3031,24.3031,24.2627,24.2708,932446.0
2016-03-28 09:30:00,29.96,29.96,29.73,29.75,1497780.0,24.2384,24.2384,24.0523,24.0685,1497780.0
2016-03-28 09:35:00,29.75,29.81,29.73,29.78,490360.0,24.0685,24.117,24.0523,24.0928,490360.0
2016-03-28 09:40:00,29.78,29.83,29.77,29.8,290460.0,24.0928,24.1332,24.0847,24.1089,290460.0
2016-03-28 09:45:00,29.8,29.85,29.77,29.83,298368.0,24.1089,24.1494,24.0847,24.1332,298368.0
2016-03-28 09:50:00,29.83,29.91,29.83,29.9,455856.0,24.1332,24.1979,24.1332,24.1899,455856.0
2016-03-28 09:55:00,29.9,29.95,29.87,29.94,280600.0,24.1899,24.2303,24.1656,24.2222,280600.0
2016-03-28 10:00:00,29.94,29.94,29.86,29.9,396180.0,24.2222,24.2222,24.1575,24.1899,396180.0
2016-03-28 10:05:00,29.9,29.92,29.85,29.89,473956.0,24.1899,24.206,24.1494,24.1818,473956.0
2016-03-28 10:10:00,29.89,29.95,29.89,29.95,342584.0,24.1818,24.2303,24.1818,24.2303,342584.0
2016-03-28 10:15:00,29.95,30.0,29.95,30.0,240292.0,24.2303,24.2708,24.2303,24.2708,240292.0
2016-03-28 10:20:00,30.0,30.02,29.97,30.0,341156.0,24.2708,24.2869,24.2465,24.2708,341156.0
2016-03-28 10:25:00,30.0,30.02,29.98,30.0,142968.0,24.2708,24.2869,24.2546,24.2708,142968.0
2016-03-28 10:30:00,30.0,30.01,29.93,29.96,320180.0,24.2708,24.2788,24.2141,24.2384,320180.0
2016-03-28 10:35:00,29.96,29.97,29.95,29.95,338344.0,24.2384,24.2465,24.2303,24.2303,338344.0
2016-03-28 10:40:00,29.95,29.95,29.9,29.93,275792.0,24.2303,24.2303,24.1899,24.2141,275792.0
2016-03-28 10:45:00,29.93,29.93,29.9,29.93,355196.0,24.2141,24.2141,24.1899,24.2141,355196.0
2016-03-28 10:50:00,29.93,29.96,29.93,29.95,194396.0,24.2141,24.2384,24.2141,24.2303,194396.0
2016-03-28 10:55:00,29.95,29.98,29.94,29.98,193848.0,24.2303,24.2546,24.2222,24.2546,193848.0
2016-03-28 11:00:00,29.98,30.0,29.98,29.99,215588.0,24.2546,24.2708,24.2546,24.2627,215588.0
2016-03-28 11:05:00,29.99,30.03,29.99,30.0,261828.0,24.2627,24.295,24.2627,24.2708,261828.0
2016-03-28 11:10:00,30.0,30.03,29.98,30.01,276264.0,24.2708,24.295,24.2546,24.2788,276264.0
2016-03-28 11:15:00,30.01,30.02,29.97,29.98,205180.0,24.2788,24.2869,24.2465,24.2546,205180.0
2016-03-28 11:20:00,29.98,30.0,29.93,29.99,302964.0,24.2546,24.2708,24.2141,24.2627,302964.0
2016-03-28 11:25:00,29.99,30.0,29.98,30.0,397960.0,24.2627,24.2708,24.2546,24.2708,397960.0
2016-03-28 11:30:00,30.0,30.03,30.0,30.02,200804.0,24.2708,24.295,24.2708,24.2869,200804.0
2016-03-28 11:35:00,30.02,30.03,30.0,30.0,168752.0,24.2869,24.295,24.2708,24.2708,168752.0
2016-03-28 11:40:00,30.0,30.02,29.99,30.0,326096.0,24.2708,24.2869,24.2627,24.2708,326096.0
2016-03-28 11:45:00,30.0,30.05,30.0,30.04,262116.0,24.2708,24.3112,24.2708,24.3031,262116.0
2016-03-28 11:50:00,30.04,30.05,30.03,30.03,152704.0,24.3031,24.3112,24.295,24.295,152704.0
2016-03-28 11:55:00,30.04,30.05,30.02,30.03,258440.0,24.3031,24.3112,24.2869,24.295,258440.0
2016-03-28 12:00:00,30.03,30.04,30.01,30.04,199340.0,24.295,24.3031,24.2788,24.3031,199340.0
2016-03-28 12:05:00,30.04,30.05,30.0,30.0,235448.0,24.3031,24.3112,24.2708,24.2708,235448.0
2016-03-28 12:10:00,30.01,30.02,29.98,29.98,194156.0,24.2788,24.2869,24.2546,24.2546,194156.0
2016-03-28 12:15:00,29.98,29.99,29.96,29.98,131684.0,24.2546,24.2627,24.2384,24.2546,131684.0
2016-03-28 12:20:00,29.98,29.98,29.94,29.95,164692.0,24.2546,24.2546,24.2222,24.2303,164692.0
2016-03-28 12:25:00,29.94,29.99,29.93,29.99,218048.0,24.2222,24.2627,24.2141,24.2627,218048.0
2016-03-28 12:30:00,29.99,30.0,29.97,30.0,183888.0,24.2627,24.2708,24.2465,24.2708,183888.0
2016-03-28 12:35:00,30.0,30.05,29.99,30.05,192436.0,24.2708,24.3112,24.2627,24.3112,192436.0
2016-03-28 12:40:00,30.05,30.09,30.05,30.08,302656.0,24.3112,24.3436,24.3112,24.3355,302656.0
2016-03-28 12:45:00,30.08,30.13,30.08,30.13,270700.0,24.3355,24.3759,24.3355,24.3759,270700.0
2016-03-28 12:50:00,30.13,30.13,30.1,30.1,188856.0,24.3759,24.3759,24.3517,24.3517,188856.0
2016-03-28 12:55:00,30.1,30.12,30.09,30.09,335628.0,24.3517,24.3678,24.3436,24.3436,335628.0
2016-03-28 13:00:00,30.1,30.1,30.07,30.07,136456.0,24.3517,24.3517,24.3274,24.3274,136456.0
2016-03-28 13:05:00,30.07,30.08,30.05,30.06,206056.0,24.3274,24.3355,24.3112,24.3193,206056.0
2016-03-28 13:10:00,30.06,30.06,30.04,30.04,174416.0,24.3193,24.3193,24.3031,24.3031,174416.0
2016-03-28 13:15:00,30.04,30.05,30.02,30.03,206940.0,24.3031,24.3112,24.2869,24.295,206940.0
2016-03-28 13:20:00,30.03,30.04,30.02,30.03,150480.0,24.295,24.3031,24.2869,24.295,150480.0
2016-03-28 13:25:00,30.03,30.05,30.03,30.04,100136.0,24.295,24.3112,24.295,24.3031,100136.0
2016-03-28 13:30:00,30.04,30.06,30.04,30.06,328500.0,24.3031,24.3193,24.3031,24.3193,328500.0
2016-03-28 13:35:00,30.06,30.06,30.04,30.06,199984.0,24.3193,24.3193,24.3031,24.3193,199984.0
2016-03-28 13:40:00,30.06,30.08,30.05,30.06,196984.0,24.3193,24.3355,24.3112,24.3193,196984.0
2016-03-28 13:45:00,30.06,30.08,30.05,30.08,160600.0,24.3193,24.3355,24.3112,24.3355,160600.0
2016-03-28 13:50:00,30.07,30.08,30.06,30.07,245168.0,24.3274,24.3355,24.3193,24.3274,245168.0
2016-03-28 13:55:00,30.07,30.07,30.05,30.06,168832.0,24.3274,24.3274,24.3112,24.3193,168832.0
2016-03-28 14:00:00,30.07,30.11,30.06,30.1,219832.0,24.3274,24.3597,24.3193,24.3517,219832.0
2016-03-28 14:05:00,30.1,30.12,30.09,30.11,158980.0,24.3517,24.3678,24.3436,24.3597,158980.0
2016-03-28 14:10:00,30.11,30.13,30.11,30.13,183452.0,24.3597,24.3759,24.3597,24.3759,183452.0
2016-03-28 14:15:00,30.13,30.14,30.09,30.1,342576.0,24.3759,24.384,24.3436,24.3517,342576.0
2016-03-28 14:20:00,30.1,30.1,30.08,30.08,57180.0,24.3517,24.3517,24.3355,24.3355,57180.0
2016-03-28 14:25:00,30.09,30.09,30.07,30.08,119680.0,24.3436,24.3436,24.3274,24.3355,119680.0
2016-03-28 14:30:00,30.08,30.1,30.06,30.09,275020.0,24.3355,24.3517,24.3193,24.3436,275020.0
2016-03-28 14:35:00,30.09,30.13,30.09,30.12,232992.0,24.3436,24.3759,24.3436,24.3678,232992.0
2016-03-28 14:40:00,30.12,30.14,30.09,30.1,363276.0,24.3678,24.384,24.3436,24.3517,363276.0
2016-03-28 14:45:00,30.1,30.11,30.09,30.11,200900.0,24.3517,24.3597,24.3436,24.3597,200900.0
2016-03-28 14:50:00,30.11,30.11,30.08,30.11,277084.0,24.3597,24.3597,24.3355,24.3597,277084.0
2016-03-28 14:55:00,30.11,30.11,30.09,30.11,296576.0,24.3597,24.3597,24.3436,24.3597,296576.0
2016-03-28 15:00:00,30.11,30.11,30.09,30.11,218488.0,24.3597,24.3597,24.3436,24.3597,218488.0
2016-03-28 15:05:00,30.11,30.16,30.11,30.11,198352.0,24.3597,24.4002,24.3597,24.3597,198352.0
2016-03-28 15:10:00,30.11,30.16,30.11,30.13,177448.0,24.3597,24.4002,24.3597,24.3759,177448.0
2016-03-28 15:15:00,30.14,30.18,30.13,30.14,206296.0,24.384,24.4164,24.3759,24.384,206296.0
2016-03-28 15:20:00,30.15,30.15,30.12,30.13,185000.0,24.3921,24.3921,24.3678,24.3759,185000.0
2016-03-28 15:25:00,30.13,30.13,30.07,30.09,227468.0,24.3759,24.3759,24.3274,24.3436,227468.0
2016-03-28 15:30:00,30.09,30.11,30.09,30.1,217780.0,24.3436,24.3597,24.3436,24.3517,217780.0
2016-03-28 15:35:00,30.11,30.14,30.1,30.14,638968.0,24.3597,24.384,24.3517,24.384,638968.0
2016-03-28 15:40:00,30.14,30.15,30.1,30.13,478400.0,24.384,24.3921,24.3517,24.3759,478400.0
2016-03-28 15:45:00,30.12,30.13,30.1,30.12,359976.0,24.3678,24.3759,24.3517,24.3678,359976.0
2016-03-28 15:50:00,30.11,30.12,30.05,30.05,928472.0,24.3597,24.3678,24.3112,24.3112,928472.0
2016-03-28 15:55:00,30.05,30.07,30.03,30.05,1288548.0,24.3112,24.3274,24.295,24.3112,1288548.0
2016-03-29 09:30:00,29.91,30.04,29.84,30.01,318948.0,24.1979,24.3031,24.1413,24.2788,318948.0
2016-03-29 09:35:00,30.01,30.07,30.0,30.0,155524.0,24.2788,24.3274,24.2708,24.2708,155524.0
2016-03-29 09:40:00,30.0,30.09,30.0,30.09,74450.0,24.2708,24.3436,24.2708,24.3436,74450.0
2016-03-29 09:45:00,30.08,30.08,30.02,30.04,80660.0,24.3355,24.3355,24.2869,24.3031,80660.0
2016-03-29 09:50:00,30.04,30.04,29.97,30.02,81808.0,24.3031,24.3031,24.2465,24.2869,81808.0
2016-03-29 09:55:00,30.02,30.07,30.0,30.0,74368.0,24.2869,24.3274,24.2708,24.2708,74368.0
2016-03-29 10:00:00,30.0,30.04,30.0,30.03,112328.0,24.2708,24.3031,24.2708,24.295,112328.0
2016-03-29 10:05:00,30.03,30.03,29.94,29.96,378530.0,24.295,24.295,24.2222,24.2384,378530.0
2016-03-29 10:10:00,29.97,30.0,29.96,30.0,169350.0,24.2465,24.2708,24.2384,24.2708,169350.0
2016-03-29 10:15:00,30.0,30.02,29.98,30.0,115544.0,24.2708,24.2869,24.2546,24.2708,115544.0
2016-03-29 10:20:00,30.0,30.01,29.98,29.99,114446.0,24.2708,24.2788,24.2546,24.2627,114446.0
2016-03-29 10:25:00,29.99,30.0,29.98,30.0,135902.0,24.2627,24.2708,24.2546,24.2708,135902.0
2016-03-29 10:30:00,30.0,30.01,29.98,30.0,118838.0,24.2708,24.2788,24.2546,24.2708,118838.0
2016-03-29 10:35:00,30.0,30.0,29.96,29.97,256140.0,24.2708,24.2708,24.2384,24.2465,256140.0
2016-03-29 10:40:00,29.97,29.97,29.93,29.94,55080.0,24.2465,24.2465,24.2141,24.2222,55080.0
2016-03-29 10:45:00,29.94,29.96,29.93,29.95,72622.0,24.2222,24.2384,24.2141,24.2303,72622.0
2016-03-29 10:50:00,29.95,29.98,29.94,29.96,59830.0,24.2303,24.2546,24.2222,24.2384,59830.0
2016-03-29 10:55:00,29.96,29.98,29.92,29.94,140602.0,24.2384,24.2546,24.206,24.2222,140602.0
2016-03-29 11:00:00,29.95,29.97,29.93,29.93,96828.0,24.2303,24.2465,24.2141,24.2141,96828.0
2016-03-29 11:05:00,29.93,29.95,29.93,29.95,105038.0,24.2141,24.2303,24.2141,24.2303,105038.0
2016-03-29 11:10:00,29.94,29.96,29.94,29.95,90442.0,24.2222,24.2384,24.2222,24.2303,90442.0
2016-03-29 11:15:00,29.96,29.97,29.94,29.94,88658.0,24.2384,24.2465,24.2222,24.2222,88658.0
2016-03-29 11:20:00,29.94,29.96,29.93,29.95,135150.0,24.2222,24.2384,24.2141,24.2303,135150.0
2016-03-29 11:25:00,29.96,29.96,29.93,29.95,78926.0,24.2384,24.2384,24.2141,24.2303,78926.0
2016-03-29 11:30:00,29.94,29.96,29.93,29.94,78904.0,24.2222,24.2384,24.2141,24.2222,78904.0
2016-03-29 11:35:00,29.94,29.95,29.92,29.95,119160.0,24.2222,24.2303,24.206,24.2303,119160.0
2016-03-29 11:40:00,29.95,29.97,29.94,29.95,217640.0,24.2303,24.2465,24.2222,24.2303,217640.0
2016-03-29 11:45:00,29.95,29.98,29.95,29.98,69492.0,24.2303,24.2546,24.2303,24.2546,69492.0
2016-03-29 11:50:00,29.98,30.0,29.97,29.97,63348.0,24.2546,24.2708,24.2465,24.2465,63348.0
2016-03-29 11:55:00,29.98,29.98,29.96,29.97,45752.0,24.2546,24.2546,24.2384,24.2465,45752.0
2016-03-29 12:00:00,29.97,29.98,29.95,29.95,103264.0,24.2465,24.2546,24.2303,24.2303,103264.0
2016-03-29 12:05:00,29.96,29.96,29.86,29.89,280454.0,24.2384,24.2384,24.1575,24.1818,280454.0
2016-03-29 12:10:00,29.9,29.95,29.9,29.95,61896.0,24.1899,24.2303,24.1899,24.2303,61896.0
2016-03-29 12:15:00,29.95,29.98,29.95,29.98,55478.0,24.2303,24.2546,24.2303,24.2546,55478.0
2016-03-29 12:20:00,29.98,30.05,29.98,30.02,280460.0,24.2546,24.3112,24.2546,24.2869,280460.0
2016-03-29 12:25:00,30.03,30.05,30.01,30.05,157464.0,24.295,24.3112,24.2788,24.3112,157464.0
2016-03-29 12:30:00,30.05,30.11,30.04,30.05,312854.0,24.3112,24.3597,24.3031,24.3112,312854.0
2016-03-29 12:35:00,30.06,30.09,30.05,30.07,182512.0,24.3193,24.3436,24.3112,24.3274,182512.0
2016-03-29 12:40:00,30.07,30.11,30.07,30.11,88098.0,24.3274,24.3597,24.3274,24.3597,88098.0
2016-03-29 12:45:00,30.11,30.14,30.1,30.13,118034.0,24.3597,24.384,24.3517,24.3759,118034.0
2016-03-29 12:50:00,30.14,30.14,30.11,30.12,43958.0,24.384,24.384,24.3597,24.3678,43958.0
2016-03-29 12:55:00,30.12,30.13,30.08,30.1,127044.0,24.3678,24.3759,24.3355,24.3517,127044.0
2016-03-29 13:00:00,30.1,30.11,30.08,30.09,64320.0,24.3517,24.3597,24.3355,24.3436,64320.0
2016-03-29 13:05:00,30.09,30.1,30.07,30.1,55218.0,24.3436,24.3517,24.3274,24.3517,55218.0
2016-03-29 13:10:00,30.1,30.11,30.09,30.11,44570.0,24.3517,24.3597,24.3436,24.3597,44570.0
2016-03-29 13:15:00,30.11,30.12,30.11,30.11,145928.0,24.3597,24.3678,24.3597,24.3597,145928.0
2016-03-29 13:20:00,30.11,30.11,30.1,30.11,152340.0,24.3597,24.3597,24.3517,24.3597,152340.0
2016-03-29 13:25:00,30.11,30.11,30.1,30.11,98002.0,24.3597,24.3597,24.3517,24.3597,98002.0
2016-03-29 13:30:00,30.11,30.11,30.07,30.08,131992.0,24.3597,24.3597,24.3274,24.3355,131992.0
2016-03-29 13:35:00,30.08,30.11,30.06,30.11,90158.0,24.3355,24.3597,24.3193,24.3597,90158.0
2016-03-29 13:40:00,30.11,30.12,30.09,30.09,107204.0,24.3597,24.3678,24.3436,24.3436,107204.0
2016-03-29 13:45:00,30.09,30.12,30.09,30.11,102892.0,24.3436,24.3678,24.3436,24.3597,102892.0
2016-03-29 13:50:00,30.11,30.15,30.11,30.13,78000.0,24.3597,24.3921,24.3597,24.3759,78000.0
2016-03-29 13:55:00,30.13,30.15,30.13,30.15,86536.0,24.3759,24.3921,24.3759,24.3921,86536.0
2016-03-29 14:00:00,30.15,30.21,30.14,30.2,151658.0,24.3921,24.4406,24.384,24.4326,151658.0
2016-03-29 14:05:00,30.2,30.23,30.18,30.22,131912.0,24.4326,24.4568,24.4164,24.4487,131912.0
2016-03-29 14:10:00,30.22,30.24,30.21,30.23,159654.0,24.4487,24.4649,24.4406,24.4568,159654.0
2016-03-29 14:15:00,30.23,30.27,30.23,30.25,208890.0,24.4568,24.4892,24.4568,24.473,208890.0
2016-03-29 14:20:00,30.25,30.28,30.25,30.27,162584.0,24.473,24.4973,24.473,24.4892,162584.0
2016-03-29 14:25:00,30.27,30.31,30.27,30.3,92994.0,24.4892,24.5216,24.4892,24.5135,92994.0
2016-03-29 14:30:00,30.3,30.31,30.26,30.28,116036.0,24.5135,24.5216,24.4811,24.4973,116036.0
2016-03-29 14:35:00,30.28,30.31,30.28,30.31,133412.0,24.4973,24.5216,24.4973,24.5216,133412.0
2016-03-29 14:40:00,30.31,30.33,30.3,30.32,183806.0,24.5216,24.5377,24.5135,24.5296,183806.0
2016-03-29 14:45:00,30.32,30.34,30.3,30.3,174222.0,24.5296,24.5458,24.5135,24.5135,174222.0
2016-03-29 14:50:00,30.31,30.31,30.3,30.31,151462.0,24.5216,24.5216,24.5135,24.5216,151462.0
2016-03-29 14:55:00,30.31,30.33,30.3,30.33,172512.0,24.5216,24.5377,24.5135,24.5377,172512.0
2016-03-29 15:00:00,30.33,30.33,30.29,30.3,297890.0,24.5377,24.5377,24.5054,24.5135,297890.0
2016-03-29 15:05:00,30.3,30.31,30.3,30.3,77132.0,24.5135,24.5216,24.5135,24.5135,77132.0
2016-03-29 15:10:00,30.31,30.34,30.3,30.33,226312.0,24.5216,24.5458,24.5135,24.5377,226312.0
2016-03-29 15:15:00,30.33,30.39,30.33,30.38,318922.0,24.5377,24.5863,24.5377,24.5782,318922.0
2016-03-29 15:20:00,30.38,30.39,30.36,30.39,292086.0,24.5782,24.5863,24.562,24.5863,292086.0
2016-03-29 15:25:00,30.39,30.43,30.38,30.43,212058.0,24.5863,24.6186,24.5782,24.6186,212058.0
2016-03-29 15:30:00,30.43,30.45,30.39,30.39,296914.0,24.6186,24.6348,24.5863,24.5863,296914.0
2016-03-29 15:35:00,30.4,30.4,30.36,30.38,215570.0,24.5944,24.5944,24.562,24.5782,215570.0
2016-03-29 15:40:00,30.38,30.38,30.35,30.36,366660.0,24.5782,24.5782,24.5539,24.562,366660.0
2016-03-29 15:45:00,30.36,30.37,30.3,30.34,428964.0,24.562,24.5701,24.5135,24.5458,428964.0
2016-03-29 15:50:00,30.34,30.36,30.33,30.33,551264.0,24.5458,24.562,24.5377,24.5377,551264.0
2016-03-29 15:55:00,30.33,30.39,30.33,30.38,1388434.0,24.5377,24.5863,24.5377,24.5782,1388434.0
2016-03-30 09:30:00,30.46,30.5,30.32,30.34,478564.0,24.6429,24.6753,24.5296,24.5458,478564.0
2016-03-30 09:35:00,30.33,30.42,30.33,30.39,146420.0,24.5377,24.6105,24.5377,24.5863,146420.0
2016-03-30 09:40:00,30.39,30.42,30.36,30.4,97794.0,24.5863,24.6105,24.562,24.5944,97794.0
2016-03-30 09:45:00,30.4,30.47,30.4,30.45,393866.0,24.5944,24.651,24.5944,24.6348,393866.0
2016-03-30 09:50:00,30.45,30.58,30.45,30.56,422542.0,24.6348,24.74,24.6348,24.7238,422542.0
2016-03-30 09:55:00,30.56,30.57,30.5,30.54,905404.0,24.7238,24.7319,24.6753,24.7076,905404.0
2016-03-30 10:00:00,30.53,30.54,30.39,30.4,306938.0,24.6995,24.7076,24.5863,24.5944,306938.0
2016-03-30 10:05:00,30.4,30.47,30.4,30.43,168594.0,24.5944,24.651,24.5944,24.6186,168594.0
2016-03-30 10:10:00,30.44,30.49,30.42,30.49,202492.0,24.6267,24.6672,24.6105,24.6672,202492.0
2016-03-30 10:15:00,30.48,30.5,30.45,30.47,206642.0,24.6591,24.6753,24.6348,24.651,206642.0
2016-03-30 10:20:00,30.48,30.52,30.47,30.5,148026.0,24.6591,24.6914,24.651,24.6753,148026.0
2016-03-30 10:25:00,30.5,30.53,30.49,30.52,128606.0,24.6753,24.6995,24.6672,24.6914,128606.0
2016-03-30 10:30:00,30.52,30.57,30.5,30.56,128380.0,24.6914,24.7319,24.6753,24.7238,128380.0
2016-03-30 10:35:00,30.56,30.63,30.55,30.58,223876.0,24.7238,24.7804,24.7157,24.74,223876.0
2016-03-30 10:40:00,30.58,30.58,30.5,30.5,167018.0,24.74,24.74,24.6753,24.6753,167018.0
2016-03-30 10:45:00,30.5,30.52,30.47,30.48,94824.0,24.6753,24.6914,24.651,24.6591,94824.0
2016-03-30 10:50:00,30.48,30.54,30.47,30.5,125588.0,24.6591,24.7076,24.651,24.6753,125588.0
2016-03-30 10:55:00,30.5,30.57,30.5,30.57,118664.0,24.6753,24.7319,24.6753,24.7319,118664.0
2016-03-30 11:00:00,30.57,30.6,30.54,30.58,106106.0,24.7319,24.7562,24.7076,24.74,106106.0
2016-03-30 11:05:00,30.58,30.59,30.52,30.52,117156.0,24.74,24.7481,24.6914,24.6914,117156.0
2016-03-30 11:10:00,30.52,30.56,30.51,30.52,109054.0,24.6914,24.7238,24.6834,24.6914,109054.0
2016-03-30 11:15:00,30.53,30.53,30.5,30.52,185068.0,24.6995,24.6995,24.6753,24.6914,185068.0
2016-03-30 11:20:00,30.52,30.54,30.52,30.53,205448.0,24.6914,24.7076,24.6914,24.6995,205448.0
2016-03-30 11:25:00,30.53,30.54,30.48,30.48,399188.0,24.6995,24.7076,24.6591,24.6591,399188.0
2016-03-30 11:30:00,30.47,30.5,30.46,30.48,214442.0,24.651,24.6753,24.6429,24.6591,214442.0
2016-03-30 11:35:00,30.48,30.49,30.44,30.46,98650.0,24.6591,24.6672,24.6267,24.6429,98650.0
2016-03-30 11:40:00,30.46,30.47,30.45,30.45,137410.0,24.6429,24.651,24.6348,24.6348,137410.0
2016-03-30 11:45:00,30.45,30.47,30.43,30.43,169238.0,24.6348,24.651,24.6186,24.6186,169238.0
2016-03-30 11:50:00,30.43,30.45,30.43,30.43,50208.0,24.6186,24.6348,24.6186,24.6186,50208.0
2016-03-30 11:55:00,30.43,30.43,30.38,30.38,61302.0,24.6186,24.6186,24.5782,24.5782,61302.0
2016-03-30 12:00:00,30.39,30.39,30.35,30.36,250688.0,24.5863,24.5863,24.5539,24.562,250688.0
2016-03-30 12:05:00,30.36,30.37,30.33,30.37,103170.0,24.562,24.5701,24.5377,24.5701,103170.0
2016-03-30 12:10:00,30.37,30.38,30.31,30.32,262110.0,24.5701,24.5782,24.5216,24.5296,262110.0
2016-03-30 12:15:00,30.32,30.33,30.31,30.32,85924.0,24.5296,24.5377,24.5216,24.5296,85924.0
2016-03-30 12:20:00,30.32,30.33,30.27,30.27,120076.0,24.5296,24.5377,24.4892,24.4892,120076.0
2016-03-30 12:25:00,30.27,30.31,30.26,30.31,81802.0,24.4892,24.5216,24.4811,24.5216,81802.0
2016-03-30 12:30:00,30.31,30.33,30.3,30.31,53568.0,24.5216,24.5377,24.5135,24.5216,53568.0
2016-03-30 12:35:00,30.31,30.31,30.26,30.3,67092.0,24.5216,24.5216,24.4811,24.5135,67092.0
2016-03-30 12:40:00,30.3,30.33,30.3,30.32,43822.0,24.5135,24.5377,24.5135,24.5296,43822.0
2016-03-30 12:45:00,30.32,30.32,30.3,30.3,43110.0,24.5296,24.5296,24.5135,24.5135,43110.0
2016-03-30 12:50:00,30.31,30.31,30.3,30.3,70678.0,24.5216,24.5216,24.5135,24.5135,70678.0
2016-03-30 12:55:00,30.3,30.33,30.3,30.32,47622.0,24.5135,24.5377,24.5135,24.5296,47622.0
2016-03-30 13:00:00,30.31,30.32,30.29,30.29,59448.0,24.5216,24.5296,24.5054,24.5054,59448.0
2016-03-30 13:05:00,30.29,30.33,30.29,30.32,89784.0,24.5054,24.5377,24.5054,24.5296,89784.0
2016-03-30 13:10:00,30.33,30.33,30.3,30.32,59696.0,24.5377,24.5377,24.5135,24.5296,59696.0
2016-03-30 13:15:00,30.32,30.32,30.3,30.3,277896.0,24.5296,24.5296,24.5135,24.5135,277896.0
2016-03-30 13:20:00,30.3,30.31,30.29,30.31,42732.0,24.5135,24.5216,24.5054,24.5216,42732.0
2016-03-30 13:25:00,30.31,30.32,30.3,30.31,66866.0,24.5216,24.5296,24.5135,24.5216,66866.0
2016-03-30 13:30:00,30.31,30.32,30.3,30.31,131706.0,24.5216,24.5296,24.5135,24.5216,131706.0
2016-03-30 13:35:00,30.31,30.32,30.29,30.29,87942.0,24.5216,24.5296,24.5054,24.5054,87942.0
2016-03-30 13:40:00,30.3,30.3,30.29,30.29,58866.0,24.5135,24.5135,24.5054,24.5054,58866.0
2016-03-30 13:45:00,30.29,30.3,30.28,30.3,102332.0,24.5054,24.5135,24.4973,24.5135,102332.0
2016-03-30 13:50:00,30.3,30.33,30.3,30.31,110208.0,24.5135,24.5377,24.5135,24.5216,110208.0
2016-03-30 13:55:00,30.31,30.31,30.29,30.3,93304.0,24.5216,24.5216,24.5054,24.5135,93304.0
2016-03-30 14:00:00,30.29,30.33,30.29,30.32,125678.0,24.5054,24.5377,24.5054,24.5296,125678.0
2016-03-30 14:05:00,30.32,30.36,30.32,30.36,87208.0,24.5296,24.562,24.5296,24.562,87208.0
2016-03-30 14:10:00,30.36,30.37,30.35,30.35,89648.0,24.562,24.5701,24.5539,24.5539,89648.0
2016-03-30 14:15:00,30.35,30.36,30.32,30.35,75730.0,24.5539,24.562,24.5296,24.5539,75730.0
2016-03-30 14:20:00,30.35,30.38,30.35,30.36,126202.0,24.5539,24.5782,24.5539,24.562,126202.0
2016-03-30 14:25:00,30.36,30.39,30.34,30.38,77364.0,24.562,24.5863,24.5458,24.5782,77364.0
2016-03-30 14:30:00,30.38,30.41,30.38,30.39,101296.0,24.5782,24.6025,24.5782,24.5863,101296.0
2016-03-30 14:35:00,30.4,30.4,30.36,30.37,175130.0,24.5944,24.5944,24.562,24.5701,175130.0
2016-03-30 14:40:00,30.36,30.37,30.33,30.35,138236.0,24.562,24.5701,24.5377,24.5539,138236.0
2016-03-30 14:45:00,30.35,30.39,30.35,30.38,70660.0,24.5539,24.5863,24.5539,24.5782,70660.0
2016-03-30 14:50:00,30.38,30.39,30.36,30.36,63692.0,24.5782,24.5863,24.562,24.562,63692.0
2016-03-30 14:55:00,30.37,30.38,30.36,30.36,81186.0,24.5701,24.5782,24.562,24.562,81186.0
2016-03-30 15:00:00,30.36,30.4,30.36,30.36,145618.0,24.562,24.5944,24.562,24.562,145618.0
2016-03-30 15:05:00,30.37,30.39,30.36,30.39,172896.0,24.5701,24.5863,24.562,24.5863,172896.0
2016-03-30 15:10:00,30.39,30.4,30.38,30.39,330192.0,24.5863,24.5944,24.5782,24.5863,330192.0
2016-03-30 15:15:00,30.39,30.4,30.37,30.38,235062.0,24.5863,24.5944,24.5701,24.5782,235062.0
2016-03-30 15:20:00,30.38,30.42,30.38,30.41,220920.0,24.5782,24.6105,24.5782,24.6025,220920.0
2016-03-30 15:25:00,30.41,30.42,30.4,30.4,158088.0,24.6025,24.6105,24.5944,24.5944,158088.0
2016-03-30 15:30:00,30.41,30.41,30.38,30.38,124304.0,24.6025,24.6025,24.5782,24.5782,124304.0
2016-03-30 15:35:00,30.38,30.38,30.35,30.36,282236.0,24.5782,24.5782,24.5539,24.562,282236.0
2016-03-30 15:40:00,30.36,30.38,30.34,30.36,346266.0,24.562,24.5782,24.5458,24.562,346266.0
2016-03-30 15:45:00,30.36,30.4,30.36,30.4,310030.0,24.562,24.5944,24.562,24.5944,310030.0
2016-03-30 15:50:00,30.4,30.41,30.39,30.4,328978.0,24.5944,24.6025,24.5863,24.5944,328978.0
2016-03-30 15:55:00,30.4,30.42,30.38,30.4,890084.0,24.5944,24.6105,24.5782,24.5944,890084.0
2016-03-31 09:30:00,30.36,30.5,30.32,30.49,1050008.0,24.562,24.6753,24.5296,24.6672,1050008.0
2016-03-31 09:35:00,30.5,30.5,30.46,30.48,822408.0,24.6753,24.6753,24.6429,24.6591,822408.0
2016-03-31 09:40:00,30.47,30.5,30.43,30.47,200212.0,24.651,24.6753,24.6186,24.651,200212.0
2016-03-31 09:45:00,30.47,30.58,30.46,30.56,566428.0,24.651,24.74,24.6429,24.7238,566428.0
2016-03-31 09:50:00,30.56,30.61,30.52,30.52,381760.0,24.7238,24.7643,24.6914,24.6914,381760.0
2016-03-31 09:55:00,30.52,30.59,30.5,30.58,508756.0,24.6914,24.7481,24.6753,24.74,508756.0
2016-03-31 10:00:00,30.58,30.61,30.55,30.59,571456.0,24.74,24.7643,24.7157,24.7481,571456.0
2016-03-31 10:05:00,30.58,30.59,30.53,30.56,117216.0,24.74,24.7481,24.6995,24.7238,117216.0
2016-03-31 10:10:00,30.56,30.56,30.5,30.5,169728.0,24.7238,24.7238,24.6753,24.6753,169728.0
2016-03-31 10:15:00,30.51,30.54,30.5,30.53,202200.0,24.6834,24.7076,24.6753,24.6995,202200.0
2016-03-31 10:20:00,30.53,30.56,30.52,30.55,125440.0,24.6995,24.7238,24.6914,24.7157,125440.0
2016-03-31 10:25:00,30.54,30.6,30.54,30.57,243096.0,24.7076,24.7562,24.7076,24.7319,243096.0
2016-03-31 10:30:00,30.57,30.57,30.52,30.56,504544.0,24.7319,24.7319,24.6914,24.7238,504544.0
2016-03-31 10:35:00,30.56,30.57,30.53,30.54,178432.0,24.7238,24.7319,24.6995,24.7076,178432.0
2016-03-31 10:40:00,30.54,30.57,30.53,30.55,119124.0,24.7076,24.7319,24.6995,24.7157,119124.0
2016-03-31 10:45:00,30.56,30.57,30.55,30.57,251604.0,24.7238,24.7319,24.7157,24.7319,251604.0
2016-03-31 10:50:00,30.56,30.57,30.54,30.57,304324.0,24.7238,24.7319,24.7076,24.7319,304324.0
2016-03-31 10:55:00,30.56,30.57,30.55,30.56,223992.0,24.7238,24.7319,24.7157,24.7238,223992.0
2016-03-31 11:00:00,30.56,30.6,30.55,30.59,556260.0,24.7238,24.7562,24.7157,24.7481,556260.0
2016-03-31 11:05:00,30.59,30.67,30.59,30.67,438264.0,24.7481,24.8128,24.7481,24.8128,438264.0
2016-03-31 11:10:00,30.67,30.68,30.62,30.63,182080.0,24.8128,24.8209,24.7723,24.7804,182080.0
2016-03-31 11:15:00,30.63,30.64,30.6,30.61,164908.0,24.7804,24.7885,24.7562,24.7643,164908.0
2016-03-31 11:20:00,30.61,30.61,30.57,30.6,145324.0,24.7643,24.7643,24.7319,24.7562,145324.0
2016-03-31 11:25:00,30.6,30.61,30.59,30.61,156668.0,24.7562,24.7643,24.7481,24.7643,156668.0
2016-03-31 11:30:00,30.61,30.62,30.58,30.59,123972.0,24.7643,24.7723,24.74,24.7481,123972.0
2016-03-31 11:35:00,30.59,30.59,30.56,30.56,193816.0,24.7481,24.7481,24.7238,24.7238,193816.0
2016-03-31 11:40:00,30.56,30.59,30.55,30.58,131152.0,24.7238,24.7481,24.7157,24.74,131152.0
2016-03-31 11:45:00,30.58,30.6,30.56,30.6,148172.0,24.74,24.7562,24.7238,24.7562,148172.0
2016-03-31 11:50:00,30.6,30.61,30.59,30.6,128976.0,24.7562,24.7643,24.7481,24.7562,128976.0
2016-03-31 11:55:00,30.6,30.63,30.6,30.61,152500.0,24.7562,24.7804,24.7562,24.7643,152500.0
2016-03-31 12:00:00,30.61,30.61,30.58,30.6,174380.0,24.7643,24.7643,24.74,24.7562,174380.0
2016-03-31 12:05:00,30.59,30.6,30.57,30.58,114180.0,24.7481,24.7562,24.7319,24.74,114180.0
2016-03-31 12:10:00,30.57,30.6,30.56,30.6,106732.0,24.7319,24.7562,24.7238,24.7562,106732.0
2016-03-31 12:15:00,30.6,30.63,30.6,30.61,115664.0,24.7562,24.7804,24.7562,24.7643,115664.0
2016-03-31 12:20:00,30.61,30.62,30.6,30.61,161824.0,24.7643,24.7723,24.7562,24.7643,161824.0
2016-03-31 12:25:00,30.61,30.63,30.61,30.63,149208.0,24.7643,24.7804,24.7643,24.7804,149208.0
2016-03-31 12:30:00,30.61,30.63,30.61,30.61,145636.0,24.7643,24.7804,24.7643,24.7643,145636.0
2016-03-31 12:35:00,30.61,30.62,30.6,30.62,240800.0,24.7643,24.7723,24.7562,24.7723,240800.0
2016-03-31 12:40:00,30.61,30.65,30.61,30.63,203800.0,24.7643,24.7966,24.7643,24.7804,203800.0
2016-03-31 12:45:00,30.63,30.64,30.62,30.64,82800.0,24.7804,24.7885,24.7723,24.7885,82800.0
2016-03-31 12:50:00,30.64,30.65,30.63,30.64,109356.0,24.7885,24.7966,24.7804,24.7885,109356.0
2016-03-31 12:55:00,30.64,30.65,30.63,30.65,159300.0,24.7885,24.7966,24.7804,24.7966,159300.0
2016-03-31 13:00:00,30.64,30.65,30.61,30.62,189240.0,24.7885,24.7966,24.7643,24.7723,189240.0
2016-03-31 13:05:00,30.63,30.63,30.6,30.61,205644.0,24.7804,24.7804,24.7562,24.7643,205644.0
2016-03-31 13:10:00,30.61,30.64,30.61,30.63,253904.0,24.7643,24.7885,24.7643,24.7804,253904.0
2016-03-31 13:15:00,30.63,30.64,30.61,30.61,682068.0,24.7804,24.7885,24.7643,24.7643,682068.0
2016-03-31 13:20:00,30.62,30.64,30.61,30.63,106120.0,24.7723,24.7885,24.7643,24.7804,106120.0
2016-03-31 13:25:00,30.63,30.65,30.62,30.64,371868.0,24.7804,24.7966,24.7723,24.7885,371868.0
2016-03-31 13:30:00,30.64,30.64,30.56,30.57,468652.0,24.7885,24.7885,24.7238,24.7319,468652.0
2016-03-31 13:35:00,30.57,30.6,30.57,30.6,161988.0,24.7319,24.7562,24.7319,24.7562,161988.0
2016-03-31 13:40:00,30.6,30.6,30.56,30.57,241828.0,24.7562,24.7562,24.7238,24.7319,241828.0
2016-03-31 13:45:00,30.57,30.58,30.55,30.56,146548.0,24.7319,24.74,24.7157,24.7238,146548.0
2016-03-31 13:50:00,30.56,30.57,30.54,30.55,147396.0,24.7238,24.7319,24.7076,24.7157,147396.0
2016-03-31 13:55:00,30.55,30.56,30.53,30.54,158108.0,24.7157,24.7238,24.6995,24.7076,158108.0
2016-03-31 14:00:00,30.54,30.54,30.52,30.54,85464.0,24.7076,24.7076,24.6914,24.7076,85464.0
2016-03-31 14:05:00,30.53,30.54,30.51,30.52,164856.0,24.6995,24.7076,24.6834,24.6914,164856.0
2016-03-31 14:10:00,30.52,30.53,30.5,30.5,97012.0,24.6914,24.6995,24.6753,24.6753,97012.0
2016-03-31 14:15:00,30.5,30.52,30.49,30.5,138912.0,24.6753,24.6914,24.6672,24.6753,138912.0
2016-03-31 14:20:00,30.51,30.52,30.5,30.52,70460.0,24.6834,24.6914,24.6753,24.6914,70460.0
2016-03-31 14:25:00,30.51,30.52,30.49,30.49,182336.0,24.6834,24.6914,24.6672,24.6672,182336.0
2016-03-31 14:30:00,30.49,30.52,30.48,30.5,220608.0,24.6672,24.6914,24.6591,24.6753,220608.0
2016-03-31 14:35:00,30.5,30.52,30.49,30.49,214656.0,24.6753,24.6914,24.6672,24.6672,214656.0
2016-03-31 14:40:00,30.49,30.5,30.48,30.5,157300.0,24.6672,24.6753,24.6591,24.6753,157300.0
2016-03-31 14:45:00,30.5,30.52,30.49,30.5,166392.0,24.6753,24.6914,24.6672,24.6753,166392.0
2016-03-31 14:50:00,30.5,30.52,30.49,30.52,149272.0,24.6753,24.6914,24.6672,24.6914,149272.0
2016-03-31 14:55:00,30.52,30.54,30.5,30.53,254368.0,24.6914,24.7076,24.6753,24.6995,254368.0
2016-03-31 15:00:00,30.53,30.54,30.5,30.54,208296.0,24.6995,24.7076,24.6753,24.7076,208296.0
2016-03-31 15:05:00,30.54,30.55,30.53,30.55,116240.0,24.7076,24.7157,24.6995,24.7157,116240.0
2016-03-31 15:10:00,30.54,30.55,30.52,30.54,123460.0,24.7076,24.7157,24.6914,24.7076,123460.0
2016-03-31 15:15:00,30.54,30.55,30.53,30.54,141080.0,24.7076,24.7157,24.6995,24.7076,141080.0
2016-03-31 15:20:00,30.54,30.58,30.54,30.57,195940.0,24.7076,24.74,24.7076,24.7319,195940.0
2016-03-31 15:25:00,30.57,30.58,30.55,30.58,292224.0,24.7319,24.74,24.7157,24.74,292224.0
2016-03-31 15:30:00,30.58,30.61,30.58,30.61,396476.0,24.74,24.7643,24.74,24.7643,396476.0
2016-03-31 15:35:00,30.61,30.64,30.6,30.61,434332.0,24.7643,24.7885,24.7562,24.7643,434332.0
2016-03-31 15:40:00,30.62,30.62,30.59,30.6,417476.0,24.7723,24.7723,24.7481,24.7562,417476.0
2016-03-31 15:45:00,30.6,30.63,30.6,30.61,738508.0,24.7562,24.7804,24.7562,24.7643,738508.0
2016-03-31 15:50:00,30.61,30.61,30.57,30.58,1304104.0,24.7643,24.7643,24.7319,24.74,1304104.0
2016-03-31 15:55:00,30.58,30.6,30.54,30.54,2461928.0,24.74,24.7562,24.7076,24.7076,2461928.0
2016-04-01 09:30:00,30.3,30.32,30.2,30.3,545966.0,24.5135,24.5296,24.4326,24.5135,545966.0
2016-04-01 09:35:00,30.3,30.33,30.27,30.33,387666.0,24.5135,24.5377,24.4892,24.5377,387666.0
2016-04-01 09:40:00,30.33,30.36,30.31,30.32,263440.0,24.5377,24.562,24.5216,24.5296,263440.0
2016-04-01 09:45:00,30.32,30.42,30.3,30.4,259932.0,24.5296,24.6105,24.5135,24.5944,259932.0
2016-04-01 09:50:00,30.39,30.45,30.38,30.43,176976.0,24.5863,24.6348,24.5782,24.6186,176976.0
2016-04-01 09:55:00,30.42,30.49,30.42,30.49,209486.0,24.6105,24.6672,24.6105,24.6672,209486.0
2016-04-01 10:00:00,30.49,30.49,30.43,30.47,244704.0,24.6672,24.6672,24.6186,24.651,244704.0
2016-04-01 10:05:00,30.47,30.5,30.47,30.49,206300.0,24.651,24.6753,24.651,24.6672,206300.0
2016-04-01 10:10:00,30.49,30.59,30.47,30.58,458698.0,24.6672,24.7481,24.651,24.74,458698.0
2016-04-01 10:15:00,30.57,30.64,30.57,30.63,313624.0,24.7319,24.7885,24.7319,24.7804,313624.0
2016-04-01 10:20:00,30.63,30.67,30.63,30.66,195760.0,24.7804,24.8128,24.7804,24.8047,195760.0
2016-04-01 10:25:00,30.66,30.66,30.63,30.63,160776.0,24.8047,24.8047,24.7804,24.7804,160776.0
2016-04-01 10:30:00,30.63,30.63,30.56,30.57,163568.0,24.7804,24.7804,24.7238,24.7319,163568.0
2016-04-01 10:35:00,30.57,30.6,30.54,30.55,204804.0,24.7319,24.7562,24.7076,24.7157,204804.0
2016-04-01 10:40:00,30.55,30.57,30.52,30.53,200180.0,24.7157,24.7319,24.6914,24.6995,200180.0
2016-04-01 10:45:00,30.53,30.53,30.5,30.53,184238.0,24.6995,24.6995,24.6753,24.6995,184238.0
2016-04-01 10:50:00,30.53,30.58,30.52,30.56,240620.0,24.6995,24.74,24.6914,24.7238,240620.0
2016-04-01 10:55:00,30.56,30.65,30.56,30.64,293482.0,24.7238,24.7966,24.7238,24.7885,293482.0
2016-04-01 11:00:00,30.64,30.71,30.62,30.71,213854.0,24.7885,24.8452,24.7723,24.8452,213854.0
2016-04-01 11:05:00,30.71,30.72,30.67,30.69,171354.0,24.8452,24.8533,24.8128,24.829,171354.0
2016-04-01 11:10:00,30.69,30.7,30.67,30.67,99314.0,24.829,24.8371,24.8128,24.8128,99314.0
2016-04-01 11:15:00,30.67,30.7,30.66,30.7,137134.0,24.8128,24.8371,24.8047,24.8371,137134.0
2016-04-01 11:20:00,30.69,30.7,30.68,30.69,241632.0,24.829,24.8371,24.8209,24.829,241632.0
2016-04-01 11:25:00,30.69,30.7,30.68,30.69,204120.0,24.829,24.8371,24.8209,24.829,204120.0
2016-04-01 11:30:00,30.69,30.74,30.69,30.74,150042.0,24.829,24.8694,24.829,24.8694,150042.0
2016-04-01 11:35:00,30.74,30.75,30.74,30.74,170904.0,24.8694,24.8775,24.8694,24.8694,170904.0
2016-04-01 11:40:00,30.74,30.75,30.72,30.72,137452.0,24.8694,24.8775,24.8533,24.8533,137452.0
2016-04-01 11:45:00,30.72,30.73,30.71,30.71,143052.0,24.8533,24.8613,24.8452,24.8452,143052.0
2016-04-01 11:50:00,30.72,30.72,30.67,30.67,126220.0,24.8533,24.8533,24.8128,24.8128,126220.0
2016-04-01 11:55:00,30.67,30.69,30.67,30.68,105784.0,24.8128,24.829,24.8128,24.8209,105784.0
2016-04-01 12:00:00,30.69,30.72,30.68,30.68,111768.0,24.829,24.8533,24.8209,24.8209,111768.0
2016-04-01 12:05:00,30.68,30.68,30.66,30.67,141954.0,24.8209,24.8209,24.8047,24.8128,141954.0
2016-04-01 12:10:00,30.66,30.68,30.64,30.67,86338.0,24.8047,24.8209,24.7885,24.8128,86338.0
2016-04-01 12:15:00,30.67,30.68,30.64,30.66,383542.0,24.8128,24.8209,24.7885,24.8047,383542.0
2016-04-01 12:20:00,30.66,30.66,30.64,30.65,133540.0,24.8047,24.8047,24.7885,24.7966,133540.0
2016-04-01 12:25:00,30.65,30.68,30.65,30.67,186708.0,24.7966,24.8209,24.7966,24.8128,186708.0
2016-04-01 12:30:00,30.67,30.68,30.65,30.68,146476.0,24.8128,24.8209,24.7966,24.8209,146476.0
2016-04-01 12:35:00,30.68,30.68,30.66,30.67,106036.0,24.8209,24.8209,24.8047,24.8128,106036.0
2016-04-01 12:40:00,30.67,30.69,30.67,30.69,148952.0,24.8128,24.829,24.8128,24.829,148952.0
2016-04-01 12:45:00,30.68,30.71,30.68,30.7,90616.0,24.8209,24.8452,24.8209,24.8371,90616.0
2016-04-01 12:50:00,30.7,30.72,30.69,30.72,109126.0,24.8371,24.8533,24.829,24.8533,109126.0
2016-04-01 12:55:00,30.72,30.75,30.71,30.74,153522.0,24.8533,24.8775,24.8452,24.8694,153522.0
2016-04-01 13:00:00,30.73,30.75,30.72,30.73,119130.0,24.8613,24.8775,24.8533,24.8613,119130.0
2016-04-01 13:05:00,30.73,30.74,30.73,30.74,97556.0,24.8613,24.8694,24.8613,24.8694,97556.0
2016-04-01 13:10:00,30.75,30.79,30.74,30.76,263176.0,24.8775,24.9099,24.8694,24.8856,263176.0
2016-04-01 13:15:00,30.76,30.77,30.75,30.75,117900.0,24.8856,24.8937,24.8775,24.8775,117900.0
2016-04-01 13:20:00,30.75,30.81,30.75,30.81,143340.0,24.8775,24.9261,24.8775,24.9261,143340.0
2016-04-01 13:25:00,30.81,30.82,30.79,30.79,180474.0,24.9261,24.9342,24.9099,24.9099,180474.0
2016-04-01 13:30:00,30.79,30.81,30.79,30.81,187150.0,24.9099,24.9261,24.9099,24.9261,187150.0
2016-04-01 13:35:00,30.81,30.83,30.79,30.82,339670.0,24.9261,24.9422,24.9099,24.9342,339670.0
2016-04-01 13:40:00,30.83,30.87,30.82,30.86,189784.0,24.9422,24.9746,24.9342,24.9665,189784.0
2016-04-01 13:45:00,30.86,30.91,30.86,30.9,210840.0,24.9665,25.007,24.9665,24.9989,210840.0
2016-04-01 13:50:00,30.9,30.9,30.85,30.87,95278.0,24.9989,24.9989,24.9584,24.9746,95278.0
2016-04-01 13:55:00,30.88,30.88,30.83,30.84,112684.0,24.9827,24.9827,24.9422,24.9503,112684.0
2016-04-01 14:00:00,30.84,30.85,30.83,30.85,90128.0,24.9503,24.9584,24.9422,24.9584,90128.0
2016-04-01 14:05:00,30.85,30.86,30.83,30.83,131750.0,24.9584,24.9665,24.9422,24.9422,131750.0
2016-04-01 14:10:00,30.83,30.83,30.8,30.83,77688.0,24.9422,24.9422,24.918,24.9422,77688.0
2016-04-01 14:15:00,30.83,30.85,30.82,30.82,202360.0,24.9422,24.9584,24.9342,24.9342,202360.0
2016-04-01 14:20:00,30.82,30.85,30.81,30.84,154118.0,24.9342,24.9584,24.9261,24.9503,154118.0
2016-04-01 14:25:00,30.84,30.84,30.82,30.83,151782.0,24.9503,24.9503,24.9342,24.9422,151782.0
2016-04-01 14:30:00,30.83,30.83,30.81,30.83,119510.0,24.9422,24.9422,24.9261,24.9422,119510.0
2016-04-01 14:35:00,30.83,30.85,30.83,30.84,145848.0,24.9422,24.9584,24.9422,24.9503,145848.0
2016-04-01 14:40:00,30.84,30.85,30.84,30.85,109246.0,24.9503,24.9584,24.9503,24.9584,109246.0
2016-04-01 14:45:00,30.85,30.87,30.85,30.87,165638.0,24.9584,24.9746,24.9584,24.9746,165638.0
2016-04-01 14:50:00,30.86,30.93,30.86,30.93,362286.0,24.9665,25.0231,24.9665,25.0231,362286.0
2016-04-01 14:55:00,30.93,30.93,30.91,30.91,215000.0,25.0231,25.0231,25.007,25.007,215000.0
2016-04-01 15:00:00,30.92,30.92,30.9,30.9,108644.0,25.0151,25.0151,24.9989,24.9989,108644.0
2016-04-01 15:05:00,30.9,30.95,30.9,30.94,265020.0,24.9989,25.0393,24.9989,25.0312,265020.0
2016-04-01 15:10:00,30.94,30.97,30.93,30.93,227804.0,25.0312,25.0555,25.0231,25.0231,227804.0
2016-04-01 15:15:00,30.94,30.94,30.91,30.92,199974.0,25.0312,25.0312,25.007,25.0151,199974.0
2016-04-01 15:20:00,30.92,30.98,30.91,30.96,301764.0,25.0151,25.0636,25.007,25.0474,301764.0
2016-04-01 15:25:00,30.97,30.97,30.95,30.96,272938.0,25.0555,25.0555,25.0393,25.0474,272938.0
2016-04-01 15:30:00,30.96,30.98,30.96,30.98,483368.0,25.0474,25.0636,25.0474,25.0636,483368.0
2016-04-01 15:35:00,30.97,30.98,30.96,30.97,397982.0,25.0555,25.0636,25.0474,25.0555,397982.0
2016-04-01 15:40:00,30.97,30.99,30.97,30.99,450710.0,25.0555,25.0717,25.0555,25.0717,450710.0
2016-04-01 15:45:00,30.99,31.0,30.97,31.0,571758.0,25.0717,25.0798,25.0555,25.0798,571758.0
2016-04-01 15:50:00,31.0,31.0,30.95,30.96,405638.0,25.0798,25.0798,25.0393,25.0474,405638.0
2016-04-01 15:55:00,30.96,30.96,30.91,30.93,1126644.0,25.0474,25.0474,25.007,25.0231,1126644.0
2016-04-04 09:30:00,30.75,30.85,30.68,30.71,423022.0,24.9889,25.0702,24.932,24.9564,423022.0
2016-04-04 09:35:00,30.71,30.88,30.68,30.88,402202.0,24.9564,25.0945,24.932,25.0945,402202.0
2016-04-04 09:40:00,30.87,30.91,30.84,30.88,162716.0,25.0864,25.1189,25.062,25.0945,162716.0
2016-04-04 09:45:00,30.88,30.88,30.8,30.85,210054.0,25.0945,25.0945,25.0295,25.0702,210054.0
2016-04-04 09:50:00,30.84,30.86,30.82,30.83,260866.0,25.062,25.0783,25.0458,25.0539,260866.0
2016-04-04 09:55:00,30.83,30.83,30.73,30.74,259826.0,25.0539,25.0539,24.9726,24.9808,259826.0
2016-04-04 10:00:00,30.74,30.78,30.72,30.73,235624.0,24.9808,25.0133,24.9645,24.9726,235624.0
2016-04-04 10:05:00,30.73,30.75,30.72,30.73,253382.0,24.9726,24.9889,24.9645,24.9726,253382.0
2016-04-04 10:10:00,30.74,30.74,30.71,30.73,197784.0,24.9808,24.9808,24.9564,24.9726,197784.0
2016-04-04 10:15:00,30.73,30.73,30.67,30.68,110538.0,24.9726,24.9726,24.9239,24.932,110538.0
2016-04-04 10:20:00,30.68,30.7,30.65,30.67,117698.0,24.932,24.9483,24.9076,24.9239,117698.0
2016-04-04 10:25:00,30.67,30.7,30.66,30.68,173216.0,24.9239,24.9483,24.9158,24.932,173216.0
2016-04-04 10:30:00,30.68,30.72,30.68,30.68,172488.0,24.932,24.9645,24.932,24.932,172488.0
2016-04-04 10:35:00,30.68,30.68,30.63,30.65,99436.0,24.932,24.932,24.8914,24.9076,99436.0
2016-04-04 10:40:00,30.65,30.65,30.63,30.65,82506.0,24.9076,24.9076,24.8914,24.9076,82506.0
2016-04-04 10:45:00,30.65,30.66,30.57,30.58,163160.0,24.9076,24.9158,24.8426,24.8507,163160.0
2016-04-04 10:50:00,30.57,30.6,30.56,30.59,131828.0,24.8426,24.867,24.8345,24.8589,131828.0
2016-04-04 10:55:00,30.6,30.61,30.59,30.61,85336.0,24.867,24.8751,24.8589,24.8751,85336.0
2016-04-04 11:00:00,30.61,30.62,30.57,30.62,160124.0,24.8751,24.8832,24.8426,24.8832,160124.0
2016-04-04 11:05:00,30.61,30.64,30.61,30.62,84146.0,24.8751,24.8995,24.8751,24.8832,84146.0
2016-04-04 11:10:00,30.62,30.63,30.61,30.62,76790.0,24.8832,24.8914,24.8751,24.8832,76790.0
2016-04-04 11:15:00,30.62,30.63,30.6,30.6,49168.0,24.8832,24.8914,24.867,24.867,49168.0
2016-04-04 11:20:00,30.61,30.61,30.59,30.6,55154.0,24.8751,24.8751,24.8589,24.867,55154.0
2016-04-04 11:25:00,30.6,30.61,30.59,30.59,104976.0,24.867,24.8751,24.8589,24.8589,104976.0
2016-04-04 11:30:00,30.59,30.61,30.59,30.61,104870.0,24.8589,24.8751,24.8589,24.8751,104870.0
2016-04-04 11:35:00,30.61,30.67,30.61,30.67,132048.0,24.8751,24.9239,24.8751,24.9239,132048.0
2016-04-04 11:40:00,30.67,30.67,30.61,30.63,84736.0,24.9239,24.9239,24.8751,24.8914,84736.0
2016-04-04 11:45:00,30.62,30.64,30.61,30.64,81744.0,24.8832,24.8995,24.8751,24.8995,81744.0
2016-04-04 11:50:00,30.64,30.69,30.63,30.68,80900.0,24.8995,24.9401,24.8914,24.932,80900.0
2016-04-04 11:55:00,30.68,30.71,30.68,30.7,76070.0,24.932,24.9564,24.932,24.9483,76070.0
2016-04-04 12:00:00,30.7,30.73,30.7,30.7,58550.0,24.9483,24.9726,24.9483,24.9483,58550.0
2016-04-04 12:05:00,30.7,30.72,30.7,30.71,61904.0,24.9483,24.9645,24.9483,24.9564,61904.0
2016-04-04 12:10:00,30.71,30.72,30.7,30.72,80234.0,24.9564,24.9645,24.9483,24.9645,80234.0
2016-04-04 12:15:00,30.72,30.74,30.71,30.73,69338.0,24.9645,24.9808,24.9564,24.9726,69338.0
2016-04-04 12:20:00,30.73,30.74,30.72,30.74,37116.0,24.9726,24.9808,24.9645,24.9808,37116.0
2016-04-04 12:25:00,30.74,30.75,30.73,30.74,57076.0,24.9808,24.9889,24.9726,24.9808,57076.0
2016-04-04 12:30:00,30.74,30.74,30.72,30.73,47228.0,24.9808,24.9808,24.9645,24.9726,47228.0
2016-04-04 12:35:00,30.73,30.75,30.73,30.73,75854.0,24.9726,24.9889,24.9726,24.9726,75854.0
2016-04-04 12:40:00,30.73,30.75,30.73,30.74,82288.0,24.9726,24.9889,24.9726,24.9808,82288.0
2016-04-04 12:45:00,30.74,30.75,30.73,30.74,46642.0,24.9808,24.9889,24.9726,24.9808,46642.0
2016-04-04 12:50:00,30.75,30.75,30.74,30.74,73768.0,24.9889,24.9889,24.9808,24.9808,73768.0
2016-04-04 12:55:00,30.74,30.75,30.73,30.74,75010.0,24.9808,24.9889,24.9726,24.9808,75010.0
2016-04-04 13:00:00,30.74,30.74,30.71,30.71,69192.0,24.9808,24.9808,24.9564,24.9564,69192.0
2016-04-04 13:05:00,30.72,30.73,30.71,30.73,40620.0,24.9645,24.9726,24.9564,24.9726,40620.0
2016-04-04 13:10:00,30.72,30.73,30.71,30.71,42370.0,24.9645,24.9726,24.9564,24.9564,42370.0
2016-04-04 13:15:00,30.71,30.72,30.7,30.7,41160.0,24.9564,24.9645,24.9483,24.9483,41160.0
2016-04-04 13:20:00,30.71,30.72,30.7,30.71,27646.0,24.9564,24.9645,24.9483,24.9564,27646.0
2016-04-04 13:25:00,30.71,30.72,30.7,30.71,52106.0,24.9564,24.9645,24.9483,24.9564,52106.0
2016-04-04 13:30:00,30.71,30.71,30.7,30.7,42252.0,24.9564,24.9564,24.9483,24.9483,42252.0
2016-04-04 13:35:00,30.71,30.71,30.68,30.7,54396.0,24.9564,24.9564,24.932,24.9483,54396.0
2016-04-04 13:40:00,30.7,30.71,30.69,30.7,103102.0,24.9483,24.9564,24.9401,24.9483,103102.0
2016-04-04 13:45:00,30.7,30.72,30.69,30.7,158970.0,24.9483,24.9645,24.9401,24.9483,158970.0
2016-04-04 13:50:00,30.69,30.71,30.69,30.7,38150.0,24.9401,24.9564,24.9401,24.9483,38150.0
2016-04-04 13:55:00,30.7,30.71,30.67,30.67,128236.0,24.9483,24.9564,24.9239,24.9239,128236.0
2016-04-04 14:00:00,30.68,30.69,30.67,30.68,62812.0,24.932,24.9401,24.9239,24.932,62812.0
2016-04-04 14:05:00,30.69,30.69,30.67,30.68,108476.0,24.9401,24.9401,24.9239,24.932,108476.0
2016-04-04 14:10:00,30.68,30.69,30.67,30.69,68878.0,24.932,24.9401,24.9239,24.9401,68878.0
2016-04-04 14:15:00,30.69,30.69,30.67,30.67,117616.0,24.9401,24.9401,24.9239,24.9239,117616.0
2016-04-04 14:20:00,30.67,30.68,30.66,30.67,113350.0,24.9239,24.932,24.9158,24.9239,113350.0
2016-04-04 14:25:00,30.67,30.69,30.67,30.69,49724.0,24.9239,24.9401,24.9239,24.9401,49724.0
2016-04-04 14:30:00,30.69,30.7,30.68,30.7,82694.0,24.9401,24.9483,24.932,24.9483,82694.0
2016-04-04 14:35:00,30.7,30.72,30.7,30.72,76242.0,24.9483,24.9645,24.9483,24.9645,76242.0
2016-04-04 14:40:00,30.71,30.74,30.71,30.73,91248.0,24.9564,24.9808,24.9564,24.9726,91248.0
2016-04-04 14:45:00,30.73,30.74,30.73,30.74,40800.0,24.9726,24.9808,24.9726,24.9808,40800.0
2016-04-04 14:50:00,30.73,30.74,30.7,30.7,97546.0,24.9726,24.9808,24.9483,24.9483,97546.0
2016-04-04 14:55:00,30.7,30.71,30.69,30.71,103612.0,24.9483,24.9564,24.9401,24.9564,103612.0
2016-04-04 15:00:00,30.7,30.73,30.7,30.71,202142.0,24.9483,24.9726,24.9483,24.9564,202142.0
2016-04-04 15:05:00,30.71,30.73,30.71,30.72,245362.0,24.9564,24.9726,24.9564,24.9645,245362.0
2016-04-04 15:10:00,30.72,30.72,30.71,30.72,73074.0,24.9645,24.9645,24.9564,24.9645,73074.0
2016-04-04 15:15:00,30.72,30.72,30.7,30.71,52444.0,24.9645,24.9645,24.9483,24.9564,52444.0
2016-04-04 15:20:00,30.71,30.71,30.66,30.66,117880.0,24.9564,24.9564,24.9158,24.9158,117880.0
2016-04-04 15:25:00,30.66,30.69,30.66,30.68,134912.0,24.9158,24.9401,24.9158,24.932,134912.0
2016-04-04 15:30:00,30.68,30.72,30.68,30.71,139396.0,24.932,24.9645,24.932,24.9564,139396.0
2016-04-04 15:35:00,30.71,30.71,30.68,30.69,112716.0,24.9564,24.9564,24.932,24.9401,112716.0
2016-04-04 15:40:00,30.69,30.7,30.67,30.7,268658.0,24.9401,24.9483,24.9239,24.9483,268658.0
2016-04-04 15:45:00,30.7,30.72,30.69,30.71,185108.0,24.9483,24.9645,24.9401,24.9564,185108.0
2016-04-04 15:50:00,30.71,30.72,30.7,30.7,239430.0,24.9564,24.9645,24.9483,24.9483,239430.0
2016-04-04 15:55:00,30.7,30.73,30.69,30.72,687718.0,24.9483,24.9726,24.9401,24.9645,687718.0
2016-04-05 09:30:00,30.42,30.72,30.41,30.55,581296.0,24.7207,24.9645,24.7126,24.8264,581296.0
2016-04-05 09:35:00,30.54,30.58,30.44,30.52,249792.0,24.8182,24.8507,24.737,24.802,249792.0
2016-04-05 09:40:00,30.53,30.54,30.48,30.48,216102.0,24.8101,24.8182,24.7695,24.7695,216102.0
2016-04-05 09:45:00,30.47,30.5,30.45,30.49,189988.0,24.7613,24.7857,24.7451,24.7776,189988.0
2016-04-05 09:50:00,30.5,30.5,30.42,30.43,175678.0,24.7857,24.7857,24.7207,24.7288,175678.0
2016-04-05 09:55:00,30.43,30.45,30.42,30.44,164892.0,24.7288,24.7451,24.7207,24.737,164892.0
2016-04-05 10:00:00,30.45,30.53,30.43,30.52,418484.0,24.7451,24.8101,24.7288,24.802,418484.0
2016-04-05 10:05:00,30.52,30.59,30.5,30.58,229374.0,24.802,24.8589,24.7857,24.8507,229374.0
2016-04-05 10:10:00,30.58,30.63,30.58,30.58,120522.0,24.8507,24.8914,24.8507,24.8507,120522.0
2016-04-05 10:15:00,30.59,30.63,30.57,30.61,123966.0,24.8589,24.8914,24.8426,24.8751,123966.0
2016-04-05 10:20:00,30.61,30.64,30.58,30.63,209600.0,24.8751,24.8995,24.8507,24.8914,209600.0
2016-04-05 10:25:00,30.62,30.67,30.61,30.64,141770.0,24.8832,24.9239,24.8751,24.8995,141770.0
2016-04-05 10:30:00,30.64,30.64,30.6,30.63,250454.0,24.8995,24.8995,24.867,24.8914,250454.0
2016-04-05 10:35:00,30.63,30.63,30.58,30.6,142132.0,24.8914,24.8914,24.8507,24.867,142132.0
2016-04-05 10:40:00,30.59,30.6,30.57,30.58,188972.0,24.8589,24.867,24.8426,24.8507,188972.0
2016-04-05 10:45:00,30.58,30.58,30.55,30.58,118456.0,24.8507,24.8507,24.8264,24.8507,118456.0
2016-04-05 10:50:00,30.57,30.58,30.55,30.58,133584.0,24.8426,24.8507,24.8264,24.8507,133584.0
2016-04-05 10:55:00,30.58,30.59,30.56,30.58,109266.0,24.8507,24.8589,24.8345,24.8507,109266.0
2016-04-05 11:00:00,30.58,30.61,30.56,30.61,166964.0,24.8507,24.8751,24.8345,24.8751,166964.0
2016-04-05 11:05:00,30.61,30.69,30.6,30.67,135766.0,24.8751,24.9401,24.867,24.9239,135766.0
2016-04-05 11:10:00,30.67,30.68,30.64,30.65,97694.0,24.9239,24.932,24.8995,24.9076,97694.0
2016-04-05 11:15:00,30.65,30.66,30.61,30.66,144226.0,24.9076,24.9158,24.8751,24.9158,144226.0
2016-04-05 11:20:00,30.66,30.68,30.65,30.65,139798.0,24.9158,24.932,24.9076,24.9076,139798.0
2016-04-05 11:25:00,30.65,30.65,30.61,30.63,64086.0,24.9076,24.9076,24.8751,24.8914,64086.0
2016-04-05 11:30:00,30.64,30.66,30.6,30.6,82994.0,24.8995,24.9158,24.867,24.867,82994.0
2016-04-05 11:35:00,30.61,30.61,30.57,30.59,79448.0,24.8751,24.8751,24.8426,24.8589,79448.0
2016-04-05 11:40:00,30.59,30.59,30.56,30.57,63724.0,24.8589,24.8589,24.8345,24.8426,63724.0
2016-04-05 11:45:00,30.57,30.58,30.56,30.57,165038.0,24.8426,24.8507,24.8345,24.8426,165038.0
2016-04-05 11:50:00,30.58,30.59,30.56,30.58,122064.0,24.8507,24.8589,24.8345,24.8507,122064.0
2016-04-05 11:55:00,30.58,30.58,30.56,30.58,76030.0,24.8507,24.8507,24.8345,24.8507,76030.0
2016-04-05 12:00:00,30.57,30.6,30.57,30.59,105720.0,24.8426,24.867,24.8426,24.8589,105720.0
2016-04-05 12:05:00,30.59,30.61,30.58,30.61,79340.0,24.8589,24.8751,24.8507,24.8751,79340.0
2016-04-05 12:10:00,30.61,30.61,30.57,30.59,86322.0,24.8751,24.8751,24.8426,24.8589,86322.0
2016-04-05 12:15:00,30.58,30.59,30.51,30.53,63656.0,24.8507,24.8589,24.7939,24.8101,63656.0
2016-04-05 12:20:00,30.53,30.53,30.49,30.5,303866.0,24.8101,24.8101,24.7776,24.7857,303866.0
2016-04-05 12:25:00,30.5,30.53,30.49,30.5,77696.0,24.7857,24.8101,24.7776,24.7857,77696.0
2016-04-05 12:30:00,30.5,30.5,30.46,30.47,76256.0,24.7857,24.7857,24.7532,24.7613,76256.0
2016-04-05 12:35:00,30.47,30.5,30.44,30.49,109242.0,24.7613,24.7857,24.737,24.7776,109242.0
2016-04-05 12:40:00,30.49,30.5,30.46,30.46,89902.0,24.7776,24.7857,24.7532,24.7532,89902.0
2016-04-05 12:45:00,30.46,30.48,30.43,30.44,83350.0,24.7532,24.7695,24.7288,24.737,83350.0
2016-04-05 12:50:00,30.43,30.45,30.4,30.43,69188.0,24.7288,24.7451,24.7045,24.7288,69188.0
2016-04-05 12:55:00,30.43,30.46,30.41,30.45,49362.0,24.7288,24.7532,24.7126,24.7451,49362.0
2016-04-05 13:00:00,30.44,30.48,30.43,30.47,72552.0,24.737,24.7695,24.7288,24.7613,72552.0
2016-04-05 13:05:00,30.47,30.47,30.45,30.46,80148.0,24.7613,24.7613,24.7451,24.7532,80148.0
2016-04-05 13:10:00,30.46,30.5,30.45,30.5,112274.0,24.7532,24.7857,24.7451,24.7857,112274.0
2016-04-05 13:15:00,30.5,30.52,30.5,30.52,49444.0,24.7857,24.802,24.7857,24.802,49444.0
2016-04-05 13:20:00,30.52,30.54,30.5,30.53,64174.0,24.802,24.8182,24.7857,24.8101,64174.0
2016-04-05 13:25:00,30.54,30.56,30.53,30.56,66980.0,24.8182,24.8345,24.8101,24.8345,66980.0
2016-04-05 13:30:00,30.56,30.56,30.52,30.53,80882.0,24.8345,24.8345,24.802,24.8101,80882.0
2016-04-05 13:35:00,30.53,30.54,30.49,30.5,76184.0,24.8101,24.8182,24.7776,24.7857,76184.0
2016-04-05 13:40:00,30.5,30.53,30.5,30.5,98440.0,24.7857,24.8101,24.7857,24.7857,98440.0
2016-04-05 13:45:00,30.5,30.5,30.48,30.5,89568.0,24.7857,24.7857,24.7695,24.7857,89568.0
2016-04-05 13:50:00,30.5,30.57,30.5,30.56,164062.0,24.7857,24.8426,24.7857,24.8345,164062.0
2016-04-05 13:55:00,30.55,30.6,30.55,30.59,190360.0,24.8264,24.867,24.8264,24.8589,190360.0
2016-04-05 14:00:00,30.59,30.61,30.59,30.61,92364.0,24.8589,24.8751,24.8589,24.8751,92364.0
2016-04-05 14:05:00,30.6,30.63,30.59,30.62,184566.0,24.867,24.8914,24.8589,24.8832,184566.0
2016-04-05 14:10:00,30.62,30.63,30.61,30.61,207180.0,24.8832,24.8914,24.8751,24.8751,207180.0
2016-04-05 14:15:00,30.61,30.66,30.6,30.65,151774.0,24.8751,24.9158,24.867,24.9076,151774.0
2016-04-05 14:20:00,30.65,30.67,30.64,30.64,149368.0,24.9076,24.9239,24.8995,24.8995,149368.0
2016-04-05 14:25:00,30.64,30.67,30.63,30.65,135268.0,24.8995,24.9239,24.8914,24.9076,135268.0
2016-04-05 14:30:00,30.65,30.67,30.64,30.65,120926.0,24.9076,24.9239,24.8995,24.9076,120926.0
2016-04-05 14:35:00,30.65,30.66,30.64,30.66,96470.0,24.9076,24.9158,24.8995,24.9158,96470.0
2016-04-05 14:40:00,30.66,30.67,30.64,30.64,142276.0,24.9158,24.9239,24.8995,24.8995,142276.0
2016-04-05 14:45:00,30.64,30.65,30.63,30.63,106234.0,24.8995,24.9076,24.8914,24.8914,106234.0
2016-04-05 14:50:00,30.63,30.65,30.63,30.65,115560.0,24.8914,24.9076,24.8914,24.9076,115560.0
2016-04-05 14:55:00,30.65,30.66,30.63,30.64,87880.0,24.9076,24.9158,24.8914,24.8995,87880.0
2016-04-05 15:00:00,30.64,30.66,30.63,30.65,100592.0,24.8995,24.9158,24.8914,24.9076,100592.0
2016-04-05 15:05:00,30.65,30.65,30.61,30.63,94750.0,24.9076,24.9076,24.8751,24.8914,94750.0
2016-04-05 15:10:00,30.63,30.63,30.6,30.63,108026.0,24.8914,24.8914,24.867,24.8914,108026.0
2016-04-05 15:15:00,30.62,30.63,30.61,30.63,118302.0,24.8832,24.8914,24.8751,24.8914,118302.0
2016-04-05 15:20:00,30.63,30.64,30.61,30.61,192254.0,24.8914,24.8995,24.8751,24.8751,192254.0
2016-04-05 15:25:00,30.61,30.64,30.61,30.63,111806.0,24.8751,24.8995,24.8751,24.8914,111806.0
2016-04-05 15:30:00,30.63,30.64,30.59,30.63,170910.0,24.8914,24.8995,24.8589,24.8914,170910.0
2016-04-05 15:35:00,30.63,30.64,30.62,30.64,220188.0,24.8914,24.8995,24.8832,24.8995,220188.0
2016-04-05 15:40:00,30.64,30.65,30.6,30.63,209846.0,24.8995,24.9076,24.867,24.8914,209846.0
2016-04-05 15:45:00,30.63,30.64,30.61,30.61,226322.0,24.8914,24.8995,24.8751,24.8751,226322.0
2016-04-05 15:50:00,30.61,30.63,30.58,30.59,456940.0,24.8751,24.8914,24.8507,24.8589,456940.0
2016-04-05 15:55:00,30.59,30.59,30.52,30.57,630006.0,24.8589,24.8589,24.802,24.8426,630006.0
2016-04-06 09:30:00,30.53,30.72,30.53,30.66,383352.0,24.8101,24.9645,24.8101,24.9158,383352.0
2016-04-06 09:35:00,30.66,30.66,30.5,30.53,205520.0,24.9158,24.9158,24.7857,24.8101,205520.0
2016-04-06 09:40:00,30.53,30.57,30.5,30.57,148550.0,24.8101,24.8426,24.7857,24.8426,148550.0
2016-04-06 09:45:00,30.56,30.59,30.53,30.58,170512.0,24.8345,24.8589,24.8101,24.8507,170512.0
2016-04-06 09:50:00,30.58,30.63,30.57,30.61,157732.0,24.8507,24.8914,24.8426,24.8751,157732.0
2016-04-06 09:55:00,30.61,30.62,30.58,30.61,113034.0,24.8751,24.8832,24.8507,24.8751,113034.0
2016-04-06 10:00:00,30.63,30.64,30.61,30.63,202010.0,24.8914,24.8995,24.8751,24.8914,202010.0
2016-04-06 10:05:00,30.63,30.64,30.61,30.61,132500.0,24.8914,24.8995,24.8751,24.8751,132500.0
2016-04-06 10:10:00,30.61,30.61,30.54,30.55,111856.0,24.8751,24.8751,24.8182,24.8264,111856.0
2016-04-06 10:15:00,30.55,30.6,30.54,30.56,255854.0,24.8264,24.867,24.8182,24.8345,255854.0
2016-04-06 10:20:00,30.56,30.59,30.54,30.55,144634.0,24.8345,24.8589,24.8182,24.8264,144634.0
2016-04-06 10:25:00,30.55,30.57,30.52,30.57,248258.0,24.8264,24.8426,24.802,24.8426,248258.0
2016-04-06 10:30:00,30.57,30.64,30.57,30.63,214442.0,24.8426,24.8995,24.8426,24.8914,214442.0
2016-04-06 10:35:00,30.63,30.67,30.61,30.65,133758.0,24.8914,24.9239,24.8751,24.9076,133758.0
2016-04-06 10:40:00,30.65,30.73,30.65,30.7,180280.0,24.9076,24.9726,24.9076,24.9483,180280.0
2016-04-06 10:45:00,30.7,30.72,30.7,30.71,86058.0,24.9483,24.9645,24.9483,24.9564,86058.0
2016-04-06 10:50:00,30.71,30.71,30.66,30.68,133124.0,24.9564,24.9564,24.9158,24.932,133124.0
2016-04-06 10:55:00,30.68,30.71,30.67,30.71,155640.0,24.932,24.9564,24.9239,24.9564,155640.0
2016-04-06 11:00:00,30.71,30.72,30.7,30.72,183680.0,24.9564,24.9645,24.9483,24.9645,183680.0
2016-04-06 11:05:00,30.72,30.74,30.71,30.74,168774.0,24.9645,24.9808,24.9564,24.9808,168774.0
2016-04-06 11:10:00,30.74,30.75,30.72,30.74,104530.0,24.9808,24.9889,24.9645,24.9808,104530.0
2016-04-06 11:15:00,30.74,30.76,30.71,30.71,143484.0,24.9808,24.997,24.9564,24.9564,143484.0
2016-04-06 11:20:00,30.71,30.73,30.68,30.71,124068.0,24.9564,24.9726,24.932,24.9564,124068.0
2016-04-06 11:25:00,30.71,30.74,30.7,30.74,182616.0,24.9564,24.9808,24.9483,24.9808,182616.0
2016-04-06 11:30:00,30.74,30.77,30.73,30.75,124428.0,24.9808,25.0051,24.9726,24.9889,124428.0
2016-04-06 11:35:00,30.75,30.79,30.74,30.74,201164.0,24.9889,25.0214,24.9808,24.9808,201164.0
2016-04-06 11:40:00,30.74,30.79,30.74,30.78,174944.0,24.9808,25.0214,24.9808,25.0133,174944.0
2016-04-06 11:45:00,30.78,30.84,30.78,30.84,154760.0,25.0133,25.062,25.0133,25.062,154760.0
2016-04-06 11:50:00,30.84,30.84,30.78,30.79,126194.0,25.062,25.062,25.0133,25.0214,126194.0
2016-04-06 11:55:00,30.79,30.8,30.78,30.79,107592.0,25.0214,25.0295,25.0133,25.0214,107592.0
2016-04-06 12:00:00,30.79,30.8,30.77,30.78,102964.0,25.0214,25.0295,25.0051,25.0133,102964.0
2016-04-06 12:05:00,30.78,30.79,30.76,30.76,85674.0,25.0133,25.0214,24.997,24.997,85674.0
2016-04-06 12:10:00,30.77,30.77,30.7,30.7,82558.0,25.0051,25.0051,24.9483,24.9483,82558.0
2016-04-06 12:15:00,30.7,30.71,30.68,30.7,113848.0,24.9483,24.9564,24.932,24.9483,113848.0
2016-04-06 12:20:00,30.71,30.72,30.68,30.72,70208.0,24.9564,24.9645,24.932,24.9645,70208.0
2016-04-06 12:25:00,30.72,30.75,30.72,30.75,46598.0,24.9645,24.9889,24.9645,24.9889,46598.0
2016-04-06 12:30:00,30.75,30.75,30.73,30.73,78696.0,24.9889,24.9889,24.9726,24.9726,78696.0
2016-04-06 12:35:00,30.73,30.74,30.72,30.74,61462.0,24.9726,24.9808,24.9645,24.9808,61462.0
2016-04-06 12:40:00,30.74,30.74,30.72,30.73,74496.0,24.9808,24.9808,24.9645,24.9726,74496.0
2016-04-06 12:45:00,30.73,30.75,30.73,30.73,95710.0,24.9726,24.9889,24.9726,24.9726,95710.0
2016-04-06 12:50:00,30.73,30.75,30.73,30.74,48448.0,24.9726,24.9889,24.9726,24.9808,48448.0
2016-04-06 12:55:00,30.75,30.75,30.73,30.73,333388.0,24.9889,24.9889,24.9726,24.9726,333388.0
2016-04-06 13:00:00,30.73,30.75,30.73,30.74,113750.0,24.9726,24.9889,24.9726,24.9808,113750.0
2016-04-06 13:05:00,30.75,30.77,30.74,30.76,110600.0,24.9889,25.0051,24.9808,24.997,110600.0
2016-04-06 13:10:00,30.76,30.81,30.75,30.79,131548.0,24.997,25.0376,24.9889,25.0214,131548.0
2016-04-06 13:15:00,30.79,30.82,30.79,30.82,144068.0,25.0214,25.0458,25.0214,25.0458,144068.0
2016-04-06 13:20:00,30.82,30.85,30.81,30.84,149600.0,25.0458,25.0702,25.0376,25.062,149600.0
2016-04-06 13:25:00,30.85,30.85,30.79,30.79,186366.0,25.0702,25.0702,25.0214,25.0214,186366.0
2016-04-06 13:30:00,30.79,30.8,30.78,30.79,154650.0,25.0214,25.0295,25.0133,25.0214,154650.0
2016-04-06 13:35:00,30.79,30.84,30.79,30.84,109154.0,25.0214,25.062,25.0214,25.062,109154.0
2016-04-06 13:40:00,30.84,30.89,30.84,30.88,144336.0,25.062,25.1027,25.062,25.0945,144336.0
2016-04-06 13:45:00,30.88,30.92,30.88,30.9,164134.0,25.0945,25.127,25.0945,25.1108,164134.0
2016-04-06 13:50:00,30.9,30.92,30.9,30.91,163604.0,25.1108,25.127,25.1108,25.1189,163604.0
2016-04-06 13:55:00,30.91,30.91,30.86,30.89,140968.0,25.1189,25.1189,25.0783,25.1027,140968.0
2016-04-06 14:00:00,30.9,30.92,30.83,30.86,419528.0,25.1108,25.127,25.0539,25.0783,419528.0
2016-04-06 14:05:00,30.86,30.9,30.85,30.88,216182.0,25.0783,25.1108,25.0702,25.0945,216182.0
2016-04-06 14:10:00,30.87,30.91,30.85,30.9,231150.0,25.0864,25.1189,25.0702,25.1108,231150.0
2016-04-06 14:15:00,30.9,30.96,30.9,30.95,343172.0,25.1108,25.1595,25.1108,25.1514,343172.0
2016-04-06 14:20:00,30.95,30.95,30.91,30.92,239154.0,25.1514,25.1514,25.1189,25.127,239154.0
2016-04-06 14:25:00,30.92,30.92,30.86,30.9,288078.0,25.127,25.127,25.0783,25.1108,288078.0
2016-04-06 14:30:00,30.9,30.93,30.89,30.9,195840.0,25.1108,25.1352,25.1027,25.1108,195840.0
2016-04-06 14:35:00,30.9,30.9,30.86,30.89,163450.0,25.1108,25.1108,25.0783,25.1027,163450.0
2016-04-06 14:40:00,30.89,30.93,30.88,30.92,198768.0,25.1027,25.1352,25.0945,25.127,198768.0
2016-04-06 14:45:00,30.92,30.93,30.9,30.92,200728.0,25.127,25.1352,25.1108,25.127,200728.0
2016-04-06 14:50:00,30.92,30.93,30.9,30.93,351340.0,25.127,25.1352,25.1108,25.1352,351340.0
2016-04-06 14:55:00,30.93,30.96,30.92,30.95,299264.0,25.1352,25.1595,25.127,25.1514,299264.0
2016-04-06 15:00:00,30.95,30.99,30.92,30.98,591832.0,25.1514,25.1839,25.127,25.1758,591832.0
2016-04-06 15:05:00,30.98,31.0,30.98,31.0,409822.0,25.1758,25.1921,25.1758,25.1921,409822.0
2016-04-06 15:10:00,31.0,31.08,31.0,31.08,734366.0,25.1921,25.2571,25.1921,25.2571,734366.0
2016-04-06 15:15:00,31.08,31.11,31.07,31.11,422066.0,25.2571,25.2814,25.2489,25.2814,422066.0
2016-04-06 15:20:00,31.11,31.13,31.09,31.1,290996.0,25.2814,25.2977,25.2652,25.2733,290996.0
2016-04-06 15:25:00,31.1,31.11,31.08,31.1,429010.0,25.2733,25.2814,25.2571,25.2733,429010.0
2016-04-06 15:30:00,31.1,31.13,31.1,31.11,969902.0,25.2733,25.2977,25.2733,25.2814,969902.0
2016-04-06 15:35:00,31.11,31.13,31.09,31.11,742274.0,25.2814,25.2977,25.2652,25.2814,742274.0
2016-04-06 15:40:00,31.11,31.13,31.09,31.11,473560.0,25.2814,25.2977,25.2652,25.2814,473560.0
2016-04-06 15:45:00,31.11,31.11,31.08,31.09,414306.0,25.2814,25.2814,25.2571,25.2652,414306.0
2016-04-06 15:50:00,31.09,31.09,31.05,31.09,724384.0,25.2652,25.2652,25.2327,25.2652,724384.0
2016-04-06 15:55:00,31.09,31.11,31.07,31.11,1394780.0,25.2652,25.2814,25.2489,25.2814,1394780.0
2016-04-07 09:30:00,31.02,31.16,30.91,31.14,431396.0,25.2083,25.3221,25.1189,25.3058,431396.0
2016-04-07 09:35:00,31.13,31.14,31.08,31.08,191514.0,25.2977,25.3058,25.2571,25.2571,191514.0
2016-04-07 09:40:00,31.08,31.09,31.02,31.03,229934.0,25.2571,25.2652,25.2083,25.2164,229934.0
2016-04-07 09:45:00,31.03,31.04,30.96,30.98,349968.0,25.2164,25.2246,25.1595,25.1758,349968.0
2016-04-07 09:50:00,30.99,31.0,30.96,30.99,351202.0,25.1839,25.1921,25.1595,25.1839,351202.0
2016-04-07 09:55:00,30.99,31.05,30.96,30.98,190320.0,25.1839,25.2327,25.1595,25.1758,190320.0
2016-04-07 10:00:00,30.98,31.03,30.93,31.0,261984.0,25.1758,25.2164,25.1352,25.1921,261984.0
2016-04-07 10:05:00,31.0,31.0,30.99,31.0,289288.0,25.1921,25.1921,25.1839,25.1921,289288.0
2016-04-07 10:10:00,31.0,31.0,30.94,30.94,214244.0,25.1921,25.1921,25.1433,25.1433,214244.0
2016-04-07 10:15:00,30.94,30.95,30.86,30.87,408116.0,25.1433,25.1514,25.0783,25.0864,408116.0
2016-04-07 10:20:00,30.87,30.89,30.85,30.87,194326.0,25.0864,25.1027,25.0702,25.0864,194326.0
2016-04-07 10:25:00,30.87,30.88,30.85,30.85,831874.0,25.0864,25.0945,25.0702,25.0702,831874.0
2016-04-07 10:30:00,30.85,30.93,30.84,30.92,226208.0,25.0702,25.1352,25.062,25.127,226208.0
2016-04-07 10:35:00,30.91,31.01,30.9,31.01,361816.0,25.1189,25.2002,25.1108,25.2002,361816.0
2016-04-07 10:40:00,31.0,31.03,31.0,31.02,447622.0,25.1921,25.2164,25.1921,25.2083,447622.0
2016-04-07 10:45:00,31.02,31.05,31.01,31.04,194892.0,25.2083,25.2327,25.2002,25.2246,194892.0
2016-04-07 10:50:00,31.04,31.04,30.9,30.9,181816.0,25.2246,25.2246,25.1108,25.1108,181816.0
2016-04-07 10:55:00,30.9,30.93,30.89,30.9,231408.0,25.1108,25.1352,25.1027,25.1108,231408.0
2016-04-07 11:00:00,30.9,30.92,30.9,30.9,245244.0,25.1108,25.127,25.1108,25.1108,245244.0
2016-04-07 11:05:00,30.9,30.91,30.85,30.86,467174.0,25.1108,25.1189,25.0702,25.0783,467174.0
2016-04-07 11:10:00,30.86,30.86,30.8,30.82,174218.0,25.0783,25.0783,25.0295,25.0458,174218.0
2016-04-07 11:15:00,30.82,30.85,30.82,30.82,205960.0,25.0458,25.0702,25.0458,25.0458,205960.0
2016-04-07 11:20:00,30.82,30.83,30.74,30.75,184822.0,25.0458,25.0539,24.9808,24.9889,184822.0
2016-04-07 11:25:00,30.74,30.8,30.71,30.79,112952.0,24.9808,25.0295,24.9564,25.0214,112952.0
2016-04-07 11:30:00,30.79,30.8,30.77,30.79,116418.0,25.0214,25.0295,25.0051,25.0214,116418.0
2016-04-07 11:35:00,30.79,30.81,30.77,30.78,94246.0,25.0214,25.0376,25.0051,25.0133,94246.0
2016-04-07 11:40:00,30.77,30.79,30.74,30.78,135298.0,25.0051,25.0214,24.9808,25.0133,135298.0
2016-04-07 11:45:00,30.78,30.83,30.77,30.82,115396.0,25.0133,25.0539,25.0051,25.0458,115396.0
2016-04-07 11:50:00,30.82,30.82,30.77,30.78,154062.0,25.0458,25.0458,25.0051,25.0133,154062.0
2016-04-07 11:55:00,30.78,30.79,30.71,30.71,215046.0,25.0133,25.0214,24.9564,24.9564,215046.0
2016-04-07 12:00:00,30.71,30.72,30.68,30.68,104396.0,24.9564,24.9645,24.932,24.932,104396.0
2016-04-07 12:05:00,30.68,30.71,30.68,30.7,92238.0,24.932,24.9564,24.932,24.9483,92238.0
2016-04-07 12:10:00,30.7,30.71,30.69,30.69,75924.0,24.9483,24.9564,24.9401,24.9401,75924.0
2016-04-07 12:15:00,30.69,30.69,30.61,30.64,138964.0,24.9401,24.9401,24.8751,24.8995,138964.0
2016-04-07 12:20:00,30.64,30.67,30.63,30.66,91274.0,24.8995,24.9239,24.8914,24.9158,91274.0
2016-04-07 12:25:00,30.66,30.67,30.64,30.65,119340.0,24.9158,24.9239,24.8995,24.9076,119340.0
2016-04-07 12:30:00,30.65,30.67,30.63,30.65,217796.0,24.9076,24.9239,24.8914,24.9076,217796.0
2016-04-07 12:35:00,30.65,30.71,30.64,30.7,177280.0,24.9076,24.9564,24.8995,24.9483,177280.0
2016-04-07 12:40:00,30.7,30.72,30.7,30.72,132448.0,24.9483,24.9645,24.9483,24.9645,132448.0
2016-04-07 12:45:00,30.71,30.74,30.7,30.74,139266.0,24.9564,24.9808,24.9483,24.9808,139266.0
2016-04-07 12:50:00,30.74,30.75,30.73,30.73,81348.0,24.9808,24.9889,24.9726,24.9726,81348.0
2016-04-07 12:55:00,30.73,30.78,30.72,30.76,83154.0,24.9726,25.0133,24.9645,24.997,83154.0
2016-04-07 13:00:00,30.75,30.77,30.73,30.74,78168.0,24.9889,25.0051,24.9726,24.9808,78168.0
2016-04-07 13:05:00,30.73,30.78,30.72,30.78,59320.0,24.9726,25.0133,24.9645,25.0133,59320.0
2016-04-07 13:10:00,30.78,30.81,30.75,30.81,102172.0,25.0133,25.0376,24.9889,25.0376,102172.0
2016-04-07 13:15:00,30.81,30.82,30.79,30.8,100350.0,25.0376,25.0458,25.0214,25.0295,100350.0
2016-04-07 13:20:00,30.8,30.8,30.77,30.78,86336.0,25.0295,25.0295,25.0051,25.0133,86336.0
2016-04-07 13:25:00,30.78,30.78,30.76,30.77,98306.0,25.0133,25.0133,24.997,25.0051,98306.0
2016-04-07 13:30:00,30.77,30.79,30.72,30.72,138072.0,25.0051,25.0214,24.9645,24.9645,138072.0
2016-04-07 13:35:00,30.72,30.74,30.7,30.74,100204.0,24.9645,24.9808,24.9483,24.9808,100204.0
2016-04-07 13:40:00,30.74,30.78,30.73,30.74,110252.0,24.9808,25.0133,24.9726,24.9808,110252.0
2016-04-07 13:45:00,30.74,30.74,30.65,30.66,108572.0,24.9808,24.9808,24.9076,24.9158,108572.0
2016-04-07 13:50:00,30.66,30.66,30.59,30.6,119710.0,24.9158,24.9158,24.8589,24.867,119710.0
2016-04-07 13:55:00,30.6,30.62,30.58,30.61,105666.0,24.867,24.8832,24.8507,24.8751,105666.0
2016-04-07 14:00:00,30.61,30.62,30.58,30.6,138442.0,24.8751,24.8832,24.8507,24.867,138442.0
2016-04-07 14:05:00,30.6,30.61,30.59,30.6,142572.0,24.867,24.8751,24.8589,24.867,142572.0
2016-04-07 14:10:00,30.6,30.61,30.57,30.57,120582.0,24.867,24.8751,24.8426,24.8426,120582.0
2016-04-07 14:15:00,30.57,30.57,30.54,30.55,134900.0,24.8426,24.8426,24.8182,24.8264,134900.0
2016-04-07 14:20:00,30.55,30.57,30.54,30.54,188322.0,24.8264,24.8426,24.8182,24.8182,188322.0
2016-04-07 14:25:00,30.54,30.6,30.51,30.6,380492.0,24.8182,24.867,24.7939,24.867,380492.0
2016-04-07 14:30:00,30.61,30.65,30.6,30.63,213918.0,24.8751,24.9076,24.867,24.8914,213918.0
2016-04-07 14:35:00,30.62,30.63,30.6,30.6,181710.0,24.8832,24.8914,24.867,24.867,181710.0
2016-04-07 14:40:00,30.6,30.6,30.55,30.57,150818.0,24.867,24.867,24.8264,24.8426,150818.0
2016-04-07 14:45:00,30.58,30.58,30.53,30.58,206382.0,24.8507,24.8507,24.8101,24.8507,206382.0
2016-04-07 14:50:00,30.57,30.59,30.53,30.59,285246.0,24.8426,24.8589,24.8101,24.8589,285246.0
2016-04-07 14:55:00,30.6,30.61,30.57,30.6,193490.0,24.867,24.8751,24.8426,24.867,193490.0
2016-04-07 15:00:00,30.6,30.62,30.58,30.61,293996.0,24.867,24.8832,24.8507,24.8751,293996.0
2016-04-07 15:05:00,30.62,30.67,30.61,30.66,198396.0,24.8832,24.9239,24.8751,24.9158,198396.0
2016-04-07 15:10:00,30.65,30.67,30.63,30.65,173928.0,24.9076,24.9239,24.8914,24.9076,173928.0
2016-04-07 15:15:00,30.65,30.66,30.61,30.61,164538.0,24.9076,24.9158,24.8751,24.8751,164538.0
2016-04-07 15:20:00,30.61,30.67,30.61,30.66,181498.0,24.8751,24.9239,24.8751,24.9158,181498.0
2016-04-07 15:25:00,30.66,30.67,30.63,30.67,168926.0,24.9158,24.9239,24.8914,24.9239,168926.0
2016-04-07 15:30:00,30.67,30.71,30.66,30.7,269368.0,24.9239,24.9564,24.9158,24.9483,269368.0
2016-04-07 15:35:00,30.7,30.7,30.65,30.67,276956.0,24.9483,24.9483,24.9076,24.9239,276956.0
2016-04-07 15:40:00,30.66,30.71,30.65,30.7,504336.0,24.9158,24.9564,24.9076,24.9483,504336.0
2016-04-07 15:45:00,30.7,30.73,30.7,30.72,257960.0,24.9483,24.9726,24.9483,24.9645,257960.0
2016-04-07 15:50:00,30.72,30.72,30.68,30.71,513922.0,24.9645,24.9645,24.932,24.9564,513922.0
2016-04-07 15:55:00,30.71,30.73,30.68,30.71,872260.0,24.9564,24.9726,24.932,24.9564,872260.0
2016-04-08 09:30:00,30.82,30.9,30.79,30.83,218768.0,25.0458,25.1108,25.0214,25.0539,218768.0
2016-04-08 09:35:00,30.83,30.85,30.79,30.84,100512.0,25.0539,25.0702,25.0214,25.062,100512.0
2016-04-08 09:40:00,30.84,30.86,30.8,30.85,165474.0,25.062,25.0783,25.0295,25.0702,165474.0
2016-04-08 09:45:00,30.85,30.86,30.81,30.84,125992.0,25.0702,25.0783,25.0376,25.062,125992.0
2016-04-08 09:50:00,30.85,30.86,30.82,30.84,169904.0,25.0702,25.0783,25.0458,25.062,169904.0
2016-04-08 09:55:00,30.84,30.95,30.84,30.95,104680.0,25.062,25.1514,25.062,25.1514,104680.0
2016-04-08 10:00:00,30.96,30.96,30.87,30.92,142992.0,25.1595,25.1595,25.0864,25.127,142992.0
2016-04-08 10:05:00,30.92,30.96,30.91,30.93,185612.0,25.127,25.1595,25.1189,25.1352,185612.0
2016-04-08 10:10:00,30.93,30.97,30.93,30.96,138324.0,25.1352,25.1677,25.1352,25.1595,138324.0
2016-04-08 10:15:00,30.97,30.99,30.94,30.97,112094.0,25.1677,25.1839,25.1433,25.1677,112094.0
2016-04-08 10:20:00,30.97,30.98,30.9,30.93,112170.0,25.1677,25.1758,25.1108,25.1352,112170.0
2016-04-08 10:25:00,30.92,30.93,30.86,30.87,105938.0,25.127,25.1352,25.0783,25.0864,105938.0
2016-04-08 10:30:00,30.88,30.89,30.85,30.85,86816.0,25.0945,25.1027,25.0702,25.0702,86816.0
2016-04-08 10:35:00,30.85,30.88,30.84,30.84,96524.0,25.0702,25.0945,25.062,25.062,96524.0
2016-04-08 10:40:00,30.84,30.86,30.84,30.86,152418.0,25.062,25.0783,25.062,25.0783,152418.0
2016-04-08 10:45:00,30.86,30.88,30.84,30.84,122150.0,25.0783,25.0945,25.062,25.062,122150.0
2016-04-08 10:50:00,30.84,30.85,30.79,30.79,88504.0,25.062,25.0702,25.0214,25.0214,88504.0
2016-04-08 10:55:00,30.79,30.81,30.78,30.81,91826.0,25.0214,25.0376,25.0133,25.0376,91826.0
2016-04-08 11:00:00,30.81,30.82,30.79,30.82,77276.0,25.0376,25.0458,25.0214,25.0458,77276.0
2016-04-08 11:05:00,30.82,30.84,30.81,30.83,92740.0,25.0458,25.062,25.0376,25.0539,92740.0
2016-04-08 11:10:00,30.83,30.84,30.79,30.79,69484.0,25.0539,25.062,25.0214,25.0214,69484.0
2016-04-08 11:15:00,30.79,30.83,30.79,30.82,69168.0,25.0214,25.0539,25.0214,25.0458,69168.0
2016-04-08 11:20:00,30.82,30.84,30.81,30.81,76516.0,25.0458,25.062,25.0376,25.0376,76516.0
2016-04-08 11:25:00,30.81,30.83,30.79,30.81,83034.0,25.0376,25.0539,25.0214,25.0376,83034.0
2016-04-08 11:30:00,30.81,30.82,30.77,30.8,86314.0,25.0376,25.0458,25.0051,25.0295,86314.0
2016-04-08 11:35:00,30.8,30.8,30.73,30.74,62692.0,25.0295,25.0295,24.9726,24.9808,62692.0
2016-04-08 11:40:00,30.74,30.78,30.73,30.75,137640.0,24.9808,25.0133,24.9726,24.9889,137640.0
2016-04-08 11:45:00,30.75,30.75,30.7,30.71,138664.0,24.9889,24.9889,24.9483,24.9564,138664.0
2016-04-08 11:50:00,30.71,30.72,30.68,30.69,120746.0,24.9564,24.9645,24.932,24.9401,120746.0
2016-04-08 11:55:00,30.69,30.73,30.69,30.72,48184.0,24.9401,24.9726,24.9401,24.9645,48184.0
2016-04-08 12:00:00,30.72,30.75,30.72,30.72,49914.0,24.9645,24.9889,24.9645,24.9645,49914.0
2016-04-08 12:05:00,30.73,30.75,30.71,30.73,44662.0,24.9726,24.9889,24.9564,24.9726,44662.0
2016-04-08 12:10:00,30.74,30.75,30.71,30.71,46390.0,24.9808,24.9889,24.9564,24.9564,46390.0
2016-04-08 12:15:00,30.71,30.71,30.67,30.68,61010.0,24.9564,24.9564,24.9239,24.932,61010.0
2016-04-08 12:20:00,30.68,30.71,30.68,30.69,125426.0,24.932,24.9564,24.932,24.9401,125426.0
2016-04-08 12:25:00,30.68,30.68,30.65,30.66,56246.0,24.932,24.932,24.9076,24.9158,56246.0
2016-04-08 12:30:00,30.66,30.7,30.64,30.7,126810.0,24.9158,24.9483,24.8995,24.9483,126810.0
2016-04-08 12:35:00,30.7,30.74,30.69,30.73,119526.0,24.9483,24.9808,24.9401,24.9726,119526.0
2016-04-08 12:40:00,30.73,30.78,30.71,30.78,46888.0,24.9726,25.0133,24.9564,25.0133,46888.0
2016-04-08 12:45:00,30.77,30.81,30.77,30.78,198644.0,25.0051,25.0376,25.0051,25.0133,198644.0
2016-04-08 12:50:00,30.79,30.82,30.79,30.8,138086.0,25.0214,25.0458,25.0214,25.0295,138086.0
2016-04-08 12:55:00,30.8,30.81,30.77,30.79,112202.0,25.0295,25.0376,25.0051,25.0214,112202.0
2016-04-08 13:00:00,30.79,30.79,30.77,30.77,40596.0,25.0214,25.0214,25.0051,25.0051,40596.0
2016-04-08 13:05:00,30.78,30.78,30.75,30.77,104450.0,25.0133,25.0133,24.9889,25.0051,104450.0
2016-04-08 13:10:00,30.77,30.8,30.76,30.8,62954.0,25.0051,25.0295,24.997,25.0295,62954.0
2016-04-08 13:15:00,30.8,30.8,30.77,30.79,109376.0,25.0295,25.0295,25.0051,25.0214,109376.0
2016-04-08 13:20:00,30.79,30.81,30.78,30.78,90064.0,25.0214,25.0376,25.0133,25.0133,90064.0
2016-04-08 13:25:00,30.78,30.78,30.75,30.78,60582.0,25.0133,25.0133,24.9889,25.0133,60582.0
2016-04-08 13:30:00,30.77,30.78,30.74,30.78,105914.0,25.0051,25.0133,24.9808,25.0133,105914.0
2016-04-08 13:35:00,30.78,30.78,30.75,30.78,88860.0,25.0133,25.0133,24.9889,25.0133,88860.0
2016-04-08 13:40:00,30.78,30.79,30.77,30.78,129704.0,25.0133,25.0214,25.0051,25.0133,129704.0
2016-04-08 13:45:00,30.77,30.78,30.75,30.76,385810.0,25.0051,25.0133,24.9889,24.997,385810.0
2016-04-08 13:50:00,30.75,30.79,30.75,30.79,181688.0,24.9889,25.0214,24.9889,25.0214,181688.0
2016-04-08 13:55:00,30.79,30.84,30.79,30.84,65806.0,25.0214,25.062,25.0214,25.062,65806.0
2016-04-08 14:00:00,30.84,30.84,30.8,30.8,50526.0,25.062,25.062,25.0295,25.0295,50526.0
2016-04-08 14:05:00,30.8,30.83,30.8,30.82,128096.0,25.0295,25.0539,25.0295,25.0458,128096.0
2016-04-08 14:10:00,30.82,30.86,30.82,30.86,100014.0,25.0458,25.0783,25.0458,25.0783,100014.0
2016-04-08 14:15:00,30.86,30.88,30.83,30.83,126956.0,25.0783,25.0945,25.0539,25.0539,126956.0
2016-04-08 14:20:00,30.83,30.84,30.81,30.82,142756.0,25.0539,25.062,25.0376,25.0458,142756.0
2016-04-08 14:25:00,30.82,30.82,30.79,30.81,133370.0,25.0458,25.0458,25.0214,25.0376,133370.0
2016-04-08 14:30:00,30.8,30.81,30.77,30.8,87772.0,25.0295,25.0376,25.0051,25.0295,87772.0
2016-04-08 14:35:00,30.8,30.82,30.79,30.81,75016.0,25.0295,25.0458,25.0214,25.0376,75016.0
2016-04-08 14:40:00,30.8,30.81,30.79,30.79,55828.0,25.0295,25.0376,25.0214,25.0214,55828.0
2016-04-08 14:45:00,30.79,30.81,30.78,30.78,155666.0,25.0214,25.0376,25.0133,25.0133,155666.0
2016-04-08 14:50:00,30.78,30.79,30.74,30.75,69480.0,25.0133,25.0214,24.9808,24.9889,69480.0
2016-04-08 14:55:00,30.75,30.76,30.74,30.75,64884.0,24.9889,24.997,24.9808,24.9889,64884.0
2016-04-08 15:00:00,30.75,30.78,30.75,30.77,74250.0,24.9889,25.0133,24.9889,25.0051,74250.0
2016-04-08 15:05:00,30.77,30.78,30.73,30.74,220636.0,25.0051,25.0133,24.9726,24.9808,220636.0
2016-04-08 15:10:00,30.75,30.8,30.74,30.79,93962.0,24.9889,25.0295,24.9808,25.0214,93962.0
2016-04-08 15:15:00,30.79,30.8,30.78,30.79,79868.0,25.0214,25.0295,25.0133,25.0214,79868.0
2016-04-08 15:20:00,30.8,30.83,30.78,30.81,170354.0,25.0295,25.0539,25.0133,25.0376,170354.0
2016-04-08 15:25:00,30.82,30.82,30.8,30.82,201372.0,25.0458,25.0458,25.0295,25.0458,201372.0
2016-04-08 15:30:00,30.82,30.82,30.75,30.76,170238.0,25.0458,25.0458,24.9889,24.997,170238.0
2016-04-08 15:35:00,30.76,30.8,30.75,30.79,181350.0,24.997,25.0295,24.9889,25.0214,181350.0
2016-04-08 15:40:00,30.79,30.79,30.77,30.79,177998.0,25.0214,25.0214,25.0051,25.0214,177998.0
2016-04-08 15:45:00,30.79,30.81,30.77,30.78,231320.0,25.0214,25.0376,25.0051,25.0133,231320.0
2016-04-08 15:50:00,30.78,30.8,30.74,30.74,454590.0,25.0133,25.0295,24.9808,24.9808,454590.0
2016-04-08 15:55:00,30.75,30.8,30.74,30.8,565274.0,24.9889,25.0295,24.9808,25.0295,565274.0
2016-04-11 09:30:00,30.96,31.0,30.85,30.95,520366.0,25.1595,25.1921,25.0702,25.1514,520366.0
2016-04-11 09:35:00,30.96,30.99,30.93,30.94,179256.0,25.1595,25.1839,25.1352,25.1433,179256.0
2016-04-11 09:40:00,30.93,30.98,30.91,30.93,204732.0,25.1352,25.1758,25.1189,25.1352,204732.0
2016-04-11 09:45:00,30.93,30.93,30.84,30.87,226928.0,25.1352,25.1352,25.062,25.0864,226928.0
2016-04-11 09:50:00,30.88,30.94,30.88,30.93,143198.0,25.0945,25.1433,25.0945,25.1352,143198.0
2016-04-11 09:55:00,30.93,30.97,30.91,30.96,131314.0,25.1352,25.1677,25.1189,25.1595,131314.0
2016-04-11 10:00:00,30.96,30.97,30.95,30.96,160988.0,25.1595,25.1677,25.1514,25.1595,160988.0
2016-04-11 10:05:00,30.96,31.05,30.96,31.04,172562.0,25.1595,25.2327,25.1595,25.2246,172562.0
2016-04-11 10:10:00,31.05,31.05,30.98,30.99,127938.0,25.2327,25.2327,25.1758,25.1839,127938.0
2016-04-11 10:15:00,31.0,31.03,31.0,31.0,112208.0,25.1921,25.2164,25.1921,25.1921,112208.0
2016-04-11 10:20:00,31.0,31.03,30.98,31.02,98120.0,25.1921,25.2164,25.1758,25.2083,98120.0
2016-04-11 10:25:00,31.02,31.02,30.95,30.97,171252.0,25.2083,25.2083,25.1514,25.1677,171252.0
2016-04-11 10:30:00,30.97,30.99,30.97,30.97,208992.0,25.1677,25.1839,25.1677,25.1677,208992.0
2016-04-11 10:35:00,30.97,30.98,30.96,30.98,86288.0,25.1677,25.1758,25.1595,25.1758,86288.0
2016-04-11 10:40:00,30.98,30.98,30.92,30.93,114198.0,25.1758,25.1758,25.127,25.1352,114198.0
2016-04-11 10:45:00,30.93,30.95,30.89,30.93,78028.0,25.1352,25.1514,25.1027,25.1352,78028.0
2016-04-11 10:50:00,30.93,30.98,30.93,30.96,106454.0,25.1352,25.1758,25.1352,25.1595,106454.0
2016-04-11 10:55:00,30.97,30.97,30.92,30.92,219612.0,25.1677,25.1677,25.127,25.127,219612.0
2016-04-11 11:00:00,30.92,30.93,30.88,30.89,199330.0,25.127,25.1352,25.0945,25.1027,199330.0
2016-04-11 11:05:00,30.89,30.91,30.87,30.91,244278.0,25.1027,25.1189,25.0864,25.1189,244278.0
2016-04-11 11:10:00,30.91,30.93,30.89,30.89,113794.0,25.1189,25.1352,25.1027,25.1027,113794.0
2016-04-11 11:15:00,30.89,30.91,30.88,30.9,138274.0,25.1027,25.1189,25.0945,25.1108,138274.0
2016-04-11 11:20:00,30.9,30.91,30.89,30.9,113458.0,25.1108,25.1189,25.1027,25.1108,113458.0
2016-04-11 11:25:00,30.9,30.93,30.88,30.91,237116.0,25.1108,25.1352,25.0945,25.1189,237116.0
2016-04-11 11:30:00,30.91,30.93,30.88,30.89,537506.0,25.1189,25.1352,25.0945,25.1027,537506.0
2016-04-11 11:35:00,30.89,30.93,30.87,30.92,231238.0,25.1027,25.1352,25.0864,25.127,231238.0
2016-04-11 11:40:00,30.92,30.93,30.9,30.9,132388.0,25.127,25.1352,25.1108,25.1108,132388.0
2016-04-11 11:45:00,30.9,30.93,30.9,30.91,61782.0,25.1108,25.1352,25.1108,25.1189,61782.0
2016-04-11 11:50:00,30.91,30.92,30.88,30.89,58202.0,25.1189,25.127,25.0945,25.1027,58202.0
2016-04-11 11:55:00,30.89,30.92,30.88,30.91,53182.0,25.1027,25.127,25.0945,25.1189,53182.0
2016-04-11 12:00:00,30.91,30.92,30.88,30.89,62720.0,25.1189,25.127,25.0945,25.1027,62720.0
2016-04-11 12:05:00,30.88,30.88,30.83,30.84,104202.0,25.0945,25.0945,25.0539,25.062,104202.0
2016-04-11 12:10:00,30.84,30.85,30.83,30.85,135884.0,25.062,25.0702,25.0539,25.0702,135884.0
2016-04-11 12:15:00,30.85,30.87,30.84,30.86,122838.0,25.0702,25.0864,25.062,25.0783,122838.0
2016-04-11 12:20:00,30.86,30.91,30.86,30.91,123570.0,25.0783,25.1189,25.0783,25.1189,123570.0
2016-04-11 12:25:00,30.92,30.95,30.91,30.94,80954.0,25.127,25.1514,25.1189,25.1433,80954.0
2016-04-11 12:30:00,30.94,30.97,30.93,30.93,101570.0,25.1433,25.1677,25.1352,25.1352,101570.0
2016-04-11 12:35:00,30.93,30.96,30.91,30.93,61648.0,25.1352,25.1595,25.1189,25.1352,61648.0
2016-04-11 12:40:00,30.93,30.94,30.92,30.93,34042.0,25.1352,25.1433,25.127,25.1352,34042.0
2016-04-11 12:45:00,30.93,30.98,30.92,30.97,81290.0,25.1352,25.1758,25.127,25.1677,81290.0
2016-04-11 12:50:00,30.97,30.99,30.95,30.96,139544.0,25.1677,25.1839,25.1514,25.1595,139544.0
2016-04-11 12:55:00,30.96,30.97,30.93,30.93,171162.0,25.1595,25.1677,25.1352,25.1352,171162.0
2016-04-11 13:00:00,30.93,30.98,30.93,30.97,91472.0,25.1352,25.1758,25.1352,25.1677,91472.0
2016-04-11 13:05:00,30.97,31.0,30.96,30.98,100954.0,25.1677,25.1921,25.1595,25.1758,100954.0
2016-04-11 13:10:00,30.97,31.04,30.97,31.04,129918.0,25.1677,25.2246,25.1677,25.2246,129918.0
2016-04-11 13:15:00,31.04,31.04,30.96,30.97,82784.0,25.2246,25.2246,25.1595,25.1677,82784.0
2016-04-11 13:20:00,30.96,30.99,30.93,30.95,136848.0,25.1595,25.1839,25.1352,25.1514,136848.0
2016-04-11 13:25:00,30.94,30.95,30.91,30.92,96726.0,25.1433,25.1514,25.1189,25.127,96726.0
2016-04-11 13:30:00,30.92,30.93,30.89,30.89,56306.0,25.127,25.1352,25.1027,25.1027,56306.0
2016-04-11 13:35:00,30.89,30.91,30.88,30.88,161824.0,25.1027,25.1189,25.0945,25.0945,161824.0
2016-04-11 13:40:00,30.87,30.92,30.86,30.9,57924.0,25.0864,25.127,25.0783,25.1108,57924.0
2016-04-11 13:45:00,30.9,30.92,30.9,30.91,81318.0,25.1108,25.127,25.1108,25.1189,81318.0
2016-04-11 13:50:00,30.91,30.93,30.9,30.91,84008.0,25.1189,25.1352,25.1108,25.1189,84008.0
2016-04-11 13:55:00,30.91,30.93,30.91,30.92,111850.0,25.1189,25.1352,25.1189,25.127,111850.0
2016-04-11 14:00:00,30.92,30.95,30.9,30.9,120240.0,25.127,25.1514,25.1108,25.1108,120240.0
2016-04-11 14:05:00,30.9,30.91,30.87,30.89,106632.0,25.1108,25.1189,25.0864,25.1027,106632.0
2016-04-11 14:10:00,30.89,30.93,30.89,30.9,127182.0,25.1027,25.1352,25.1027,25.1108,127182.0
2016-04-11 14:15:00,30.9,30.96,30.89,30.96,120150.0,25.1108,25.1595,25.1027,25.1595,120150.0
2016-04-11 14:20:00,30.95,30.97,30.94,30.94,92202.0,25.1514,25.1677,25.1433,25.1433,92202.0
2016-04-11 14:25:00,30.94,30.98,30.94,30.95,152388.0,25.1433,25.1758,25.1433,25.1514,152388.0
2016-04-11 14:30:00,30.95,30.98,30.92,30.93,154998.0,25.1514,25.1758,25.127,25.1352,154998.0
2016-04-11 14:35:00,30.92,30.97,30.9,30.97,109370.0,25.127,25.1677,25.1108,25.1677,109370.0
2016-04-11 14:40:00,30.96,30.99,30.95,30.98,98150.0,25.1595,25.1839,25.1514,25.1758,98150.0
2016-04-11 14:45:00,30.98,30.99,30.95,30.97,103010.0,25.1758,25.1839,25.1514,25.1677,103010.0
2016-04-11 14:50:00,30.97,31.0,30.92,30.99,133374.0,25.1677,25.1921,25.127,25.1839,133374.0
2016-04-11 14:55:00,30.99,31.0,30.96,30.97,76892.0,25.1839,25.1921,25.1595,25.1677,76892.0
2016-04-11 15:00:00,30.97,30.97,30.93,30.93,88140.0,25.1677,25.1677,25.1352,25.1352,88140.0
2016-04-11 15:05:00,30.93,30.93,30.89,30.9,112924.0,25.1352,25.1352,25.1027,25.1108,112924.0
2016-04-11 15:10:00,30.9,30.91,30.88,30.89,90364.0,25.1108,25.1189,25.0945,25.1027,90364.0
2016-04-11 15:15:00,30.89,30.9,30.87,30.89,143554.0,25.1027,25.1108,25.0864,25.1027,143554.0
2016-04-11 15:20:00,30.89,30.91,30.88,30.88,124106.0,25.1027,25.1189,25.0945,25.0945,124106.0
2016-04-11 15:25:00,30.88,30.91,30.83,30.83,163880.0,25.0945,25.1189,25.0539,25.0539,163880.0
2016-04-11 15:30:00,30.83,30.85,30.81,30.82,134350.0,25.0539,25.0702,25.0376,25.0458,134350.0
2016-04-11 15:35:00,30.82,30.83,30.8,30.81,125234.0,25.0458,25.0539,25.0295,25.0376,125234.0
2016-04-11 15:40:00,30.81,30.81,30.75,30.77,195248.0,25.0376,25.0376,24.9889,25.0051,195248.0
2016-04-11 15:45:00,30.77,30.8,30.76,30.79,233624.0,25.0051,25.0295,24.997,25.0214,233624.0
2016-04-11 15:50:00,30.79,30.79,30.74,30.76,397594.0,25.0214,25.0214,24.9808,24.997,397594.0
2016-04-11 15:55:00,30.76,30.78,30.72,30.72,622370.0,24.997,25.0133,24.9645,24.9645,622370.0
2016-04-12 09:30:00,30.7,30.76,30.63,30.66,378988.0,24.9483,24.997,24.8914,24.9158,378988.0
2016-04-12 09:35:00,30.66,30.72,30.66,30.68,298474.0,24.9158,24.9645,24.9158,24.932,298474.0
2016-04-12 09:40:00,30.68,30.76,30.68,30.74,268984.0,24.932,24.997,24.932,24.9808,268984.0
2016-04-12 09:45:00,30.75,30.82,30.75,30.8,256208.0,24.9889,25.0458,24.9889,25.0295,256208.0
2016-04-12 09:50:00,30.8,30.8,30.72,30.74,158152.0,25.0295,25.0295,24.9645,24.9808,158152.0
2016-04-12 09:55:00,30.74,30.8,30.72,30.78,135106.0,24.9808,25.0295,24.9645,25.0133,135106.0
2016-04-12 10:00:00,30.78,30.83,30.75,30.82,123776.0,25.0133,25.0539,24.9889,25.0458,123776.0
2016-04-12 10:05:00,30.82,30.83,30.74,30.75,127836.0,25.0458,25.0539,24.9808,24.9889,127836.0
2016-04-12 10:10:00,30.75,30.79,30.74,30.78,252728.0,24.9889,25.0214,24.9808,25.0133,252728.0
2016-04-12 10:15:00,30.78,30.8,30.74,30.8,149132.0,25.0133,25.0295,24.9808,25.0295,149132.0
2016-04-12 10:20:00,30.79,30.82,30.77,30.79,130070.0,25.0214,25.0458,25.0051,25.0214,130070.0
2016-04-12 10:25:00,30.79,30.79,30.72,30.73,107622.0,25.0214,25.0214,24.9645,24.9726,107622.0
2016-04-12 10:30:00,30.73,30.85,30.73,30.82,200810.0,24.9726,25.0702,24.9726,25.0458,200810.0
2016-04-12 10:35:00,30.82,30.85,30.78,30.8,119790.0,25.0458,25.0702,25.0133,25.0295,119790.0
2016-04-12 10:40:00,30.8,30.85,30.78,30.83,110618.0,25.0295,25.0702,25.0133,25.0539,110618.0
2016-04-12 10:45:00,30.83,30.85,30.81,30.83,88860.0,25.0539,25.0702,25.0376,25.0539,88860.0
2016-04-12 10:50:00,30.83,30.93,30.82,30.89,168250.0,25.0539,25.1352,25.0458,25.1027,168250.0
2016-04-12 10:55:00,30.89,30.92,30.88,30.89,145870.0,25.1027,25.127,25.0945,25.1027,145870.0
2016-04-12 11:00:00,30.89,30.92,30.89,30.9,101858.0,25.1027,25.127,25.1027,25.1108,101858.0
2016-04-12 11:05:00,30.91,30.96,30.89,30.96,135794.0,25.1189,25.1595,25.1027,25.1595,135794.0
2016-04-12 11:10:00,30.96,30.97,30.93,30.96,98724.0,25.1595,25.1677,25.1352,25.1595,98724.0
2016-04-12 11:15:00,30.96,31.0,30.93,30.99,202450.0,25.1595,25.1921,25.1352,25.1839,202450.0
2016-04-12 11:20:00,31.0,31.03,30.99,31.02,114858.0,25.1921,25.2164,25.1839,25.2083,114858.0
2016-04-12 11:25:00,31.02,31.03,30.96,30.96,115904.0,25.2083,25.2164,25.1595,25.1595,115904.0
2016-04-12 11:30:00,30.97,30.99,30.96,30.98,109848.0,25.1677,25.1839,25.1595,25.1758,109848.0
2016-04-12 11:35:00,30.98,31.0,30.98,31.0,70028.0,25.1758,25.1921,25.1758,25.1921,70028.0
2016-04-12 11:40:00,31.0,31.01,30.99,31.0,91782.0,25.1921,25.2002,25.1839,25.1921,91782.0
2016-04-12 11:45:00,31.0,31.02,31.0,31.01,82978.0,25.1921,25.2083,25.1921,25.2002,82978.0
2016-04-12 11:50:00,31.01,31.02,30.99,31.0,138558.0,25.2002,25.2083,25.1839,25.1921,138558.0
2016-04-12 11:55:00,31.0,31.01,30.95,30.96,165668.0,25.1921,25.2002,25.1514,25.1595,165668.0
2016-04-12 12:00:00,30.96,30.97,30.94,30.96,147648.0,25.1595,25.1677,25.1433,25.1595,147648.0
2016-04-12 12:05:00,30.96,30.99,30.94,30.95,116286.0,25.1595,25.1839,25.1433,25.1514,116286.0
2016-04-12 12:10:00,30.95,30.98,30.95,30.97,123034.0,25.1514,25.1758,25.1514,25.1677,123034.0
2016-04-12 12:15:00,30.97,30.99,30.97,30.97,59460.0,25.1677,25.1839,25.1677,25.1677,59460.0
2016-04-12 12:20:00,30.97,30.98,30.95,30.98,45888.0,25.1677,25.1758,25.1514,25.1758,45888.0
2016-04-12 12:25:00,30.98,30.98,30.95,30.97,46490.0,25.1758,25.1758,25.1514,25.1677,46490.0
2016-04-12 12:30:00,30.97,31.0,30.96,30.99,102528.0,25.1677,25.1921,25.1595,25.1839,102528.0
2016-04-12 12:35:00,30.99,31.0,30.95,30.95,230738.0,25.1839,25.1921,25.1514,25.1514,230738.0
2016-04-12 12:40:00,30.95,30.96,30.93,30.93,63080.0,25.1514,25.1595,25.1352,25.1352,63080.0
2016-04-12 12:45:00,30.93,30.93,30.89,30.9,56590.0,25.1352,25.1352,25.1027,25.1108,56590.0
2016-04-12 12:50:00,30.9,30.98,30.9,30.98,62856.0,25.1108,25.1758,25.1108,25.1758,62856.0
2016-04-12 12:55:00,30.99,30.99,30.96,30.97,65130.0,25.1839,25.1839,25.1595,25.1677,65130.0
2016-04-12 13:00:00,30.97,30.99,30.96,30.99,67944.0,25.1677,25.1839,25.1595,25.1839,67944.0
2016-04-12 13:05:00,30.99,31.0,30.97,30.98,115536.0,25.1839,25.1921,25.1677,25.1758,115536.0
2016-04-12 13:10:00,30.98,31.0,30.96,30.98,89904.0,25.1758,25.1921,25.1595,25.1758,89904.0
2016-04-12 13:15:00,30.98,30.98,30.93,30.96,84488.0,25.1758,25.1758,25.1352,25.1595,84488.0
2016-04-12 13:20:00,30.96,30.96,30.93,30.94,78632.0,25.1595,25.1595,25.1352,25.1433,78632.0
2016-04-12 13:25:00,30.94,30.97,30.93,30.93,122500.0,25.1433,25.1677,25.1352,25.1352,122500.0
2016-04-12 13:30:00,30.93,30.95,30.92,30.93,118346.0,25.1352,25.1514,25.127,25.1352,118346.0
2016-04-12 13:35:00,30.93,30.93,30.89,30.91,123596.0,25.1352,25.1352,25.1027,25.1189,123596.0
2016-04-12 13:40:00,30.91,30.93,30.91,30.93,60220.0,25.1189,25.1352,25.1189,25.1352,60220.0
2016-04-12 13:45:00,30.93,30.95,30.92,30.93,76554.0,25.1352,25.1514,25.127,25.1352,76554.0
2016-04-12 13:50:00,30.93,30.93,30.9,30.91,74858.0,25.1352,25.1352,25.1108,25.1189,74858.0
2016-04-12 13:55:00,30.91,30.93,30.9,30.93,139996.0,25.1189,25.1352,25.1108,25.1352,139996.0
2016-04-12 14:00:00,30.93,30.98,30.92,30.97,107596.0,25.1352,25.1758,25.127,25.1677,107596.0
2016-04-12 14:05:00,30.97,31.0,30.96,31.0,94768.0,25.1677,25.1921,25.1595,25.1921,94768.0
2016-04-12 14:10:00,31.0,31.02,30.99,31.02,181708.0,25.1921,25.2083,25.1839,25.2083,181708.0
2016-04-12 14:15:00,31.02,31.03,30.98,30.98,120076.0,25.2083,25.2164,25.1758,25.1758,120076.0
2016-04-12 14:20:00,30.99,31.0,30.95,30.95,152410.0,25.1839,25.1921,25.1514,25.1514,152410.0
2016-04-12 14:25:00,30.95,30.96,30.92,30.92,124478.0,25.1514,25.1595,25.127,25.127,124478.0
2016-04-12 14:30:00,30.92,30.95,30.91,30.92,112062.0,25.127,25.1514,25.1189,25.127,112062.0
2016-04-12 14:35:00,30.92,30.93,30.91,30.92,104362.0,25.127,25.1352,25.1189,25.127,104362.0
2016-04-12 14:40:00,30.92,30.95,30.92,30.92,118010.0,25.127,25.1514,25.127,25.127,118010.0
2016-04-12 14:45:00,30.93,30.95,30.91,30.91,120150.0,25.1352,25.1514,25.1189,25.1189,120150.0
2016-04-12 14:50:00,30.91,30.93,30.89,30.91,207292.0,25.1189,25.1352,25.1027,25.1189,207292.0
2016-04-12 14:55:00,30.91,30.91,30.89,30.9,115272.0,25.1189,25.1189,25.1027,25.1108,115272.0
2016-04-12 15:00:00,30.9,30.95,30.89,30.95,218712.0,25.1108,25.1514,25.1027,25.1514,218712.0
2016-04-12 15:05:00,30.95,30.96,30.93,30.94,144456.0,25.1514,25.1595,25.1352,25.1433,144456.0
2016-04-12 15:10:00,30.95,30.95,30.92,30.93,147762.0,25.1514,25.1514,25.127,25.1352,147762.0
2016-04-12 15:15:00,30.93,30.93,30.89,30.9,150916.0,25.1352,25.1352,25.1027,25.1108,150916.0
2016-04-12 15:20:00,30.9,30.9,30.86,30.87,196340.0,25.1108,25.1108,25.0783,25.0864,196340.0
2016-04-12 15:25:00,30.86,30.87,30.84,30.86,157342.0,25.0783,25.0864,25.062,25.0783,157342.0
2016-04-12 15:30:00,30.85,30.89,30.84,30.86,227832.0,25.0702,25.1027,25.062,25.0783,227832.0
2016-04-12 15:35:00,30.87,30.88,30.83,30.85,252870.0,25.0864,25.0945,25.0539,25.0702,252870.0
2016-04-12 15:40:00,30.85,30.86,30.83,30.83,293440.0,25.0702,25.0783,25.0539,25.0539,293440.0
2016-04-12 15:45:00,30.83,30.86,30.83,30.84,243180.0,25.0539,25.0783,25.0539,25.062,243180.0
2016-04-12 15:50:00,30.84,30.86,30.83,30.84,505316.0,25.062,25.0783,25.0539,25.062,505316.0
2016-04-12 15:55:00,30.84,30.86,30.83,30.85,1015864.0,25.062,25.0783,25.0539,25.0702,1015864.0
2016-04-13 09:30:00,31.09,31.09,30.92,31.0,269966.0,25.2652,25.2652,25.127,25.1921,269966.0
2016-04-13 09:35:00,31.0,31.03,30.97,30.98,271380.0,25.1921,25.2164,25.1677,25.1758,271380.0
2016-04-13 09:40:00,30.98,31.0,30.94,30.95,268232.0,25.1758,25.1921,25.1433,25.1514,268232.0
2016-04-13 09:45:00,30.95,30.97,30.92,30.95,325944.0,25.1514,25.1677,25.127,25.1514,325944.0
2016-04-13 09:50:00,30.95,30.97,30.94,30.96,407390.0,25.1514,25.1677,25.1433,25.1595,407390.0
2016-04-13 09:55:00,30.96,30.96,30.93,30.94,143750.0,25.1595,25.1595,25.1352,25.1433,143750.0
2016-04-13 10:00:00,30.94,30.95,30.9,30.92,116070.0,25.1433,25.1514,25.1108,25.127,116070.0
2016-04-13 10:05:00,30.93,30.93,30.87,30.88,185970.0,25.1352,25.1352,25.0864,25.0945,185970.0
2016-04-13 10:10:00,30.88,30.96,30.88,30.94,184586.0,25.0945,25.1595,25.0945,25.1433,184586.0
2016-04-13 10:15:00,30.94,30.95,30.87,30.89,215276.0,25.1433,25.1514,25.0864,25.1027,215276.0
2016-04-13 10:20:00,30.88,30.89,30.86,30.88,142332.0,25.0945,25.1027,25.0783,25.0945,142332.0
2016-04-13 10:25:00,30.88,30.89,30.86,30.88,147734.0,25.0945,25.1027,25.0783,25.0945,147734.0
2016-04-13 10:30:00,30.88,30.91,30.88,30.89,502756.0,25.0945,25.1189,25.0945,25.1027,502756.0
2016-04-13 10:35:00,30.88,30.9,30.88,30.89,180432.0,25.0945,25.1108,25.0945,25.1027,180432.0
2016-04-13 10:40:00,30.89,30.91,30.88,30.91,348024.0,25.1027,25.1189,25.0945,25.1189,348024.0
2016-04-13 10:45:00,30.91,30.95,30.9,30.92,541774.0,25.1189,25.1514,25.1108,25.127,541774.0
2016-04-13 10:50:00,30.92,30.99,30.92,30.99,130134.0,25.127,25.1839,25.127,25.1839,130134.0
2016-04-13 10:55:00,30.99,31.0,30.94,30.94,269768.0,25.1839,25.1921,25.1433,25.1433,269768.0
2016-04-13 11:00:00,30.94,30.95,30.91,30.93,143772.0,25.1433,25.1514,25.1189,25.1352,143772.0
2016-04-13 11:05:00,30.93,31.02,30.93,31.0,113532.0,25.1352,25.2083,25.1352,25.1921,113532.0
2016-04-13 11:10:00,31.0,31.01,30.95,30.95,143870.0,25.1921,25.2002,25.1514,25.1514,143870.0
2016-04-13 11:15:00,30.95,30.96,30.93,30.96,199780.0,25.1514,25.1595,25.1352,25.1595,199780.0
2016-04-13 11:20:00,30.96,31.2,30.94,30.99,188398.0,25.1595,25.3546,25.1433,25.1839,188398.0
2016-04-13 11:25:00,30.99,31.01,30.98,31.0,152238.0,25.1839,25.2002,25.1758,25.1921,152238.0
2016-04-13 11:30:00,31.01,31.02,30.97,31.02,329152.0,25.2002,25.2083,25.1677,25.2083,329152.0
2016-04-13 11:35:00,31.02,31.06,31.02,31.04,110490.0,25.2083,25.2408,25.2083,25.2246,110490.0
2016-04-13 11:40:00,31.05,31.05,31.0,31.0,113684.0,25.2327,25.2327,25.1921,25.1921,113684.0
2016-04-13 11:45:00,31.0,31.02,30.98,31.02,168674.0,25.1921,25.2083,25.1758,25.2083,168674.0
2016-04-13 11:50:00,31.02,31.05,31.02,31.04,148146.0,25.2083,25.2327,25.2083,25.2246,148146.0
2016-04-13 11:55:00,31.04,31.05,31.02,31.04,81476.0,25.2246,25.2327,25.2083,25.2246,81476.0
2016-04-13 12:00:00,31.04,31.05,30.98,30.99,92750.0,25.2246,25.2327,25.1758,25.1839,92750.0
2016-04-13 12:05:00,30.99,31.01,30.99,30.99,64874.0,25.1839,25.2002,25.1839,25.1839,64874.0
2016-04-13 12:10:00,30.98,31.0,30.95,30.95,106424.0,25.1758,25.1921,25.1514,25.1514,106424.0
2016-04-13 12:15:00,30.95,30.96,30.9,30.9,182722.0,25.1514,25.1595,25.1108,25.1108,182722.0
2016-04-13 12:20:00,30.9,30.93,30.89,30.93,95254.0,25.1108,25.1352,25.1027,25.1352,95254.0
2016-04-13 12:25:00,30.93,30.96,30.93,30.95,84958.0,25.1352,25.1595,25.1352,25.1514,84958.0
2016-04-13 12:30:00,30.95,30.96,30.92,30.93,80772.0,25.1514,25.1595,25.127,25.1352,80772.0
2016-04-13 12:35:00,30.93,30.93,30.9,30.9,73924.0,25.1352,25.1352,25.1108,25.1108,73924.0
2016-04-13 12:40:00,30.9,30.97,30.89,30.94,93132.0,25.1108,25.1677,25.1027,25.1433,93132.0
2016-04-13 12:45:00,30.94,30.98,30.94,30.97,62970.0,25.1433,25.1758,25.1433,25.1677,62970.0
2016-04-13 12:50:00,30.97,30.98,30.97,30.97,54534.0,25.1677,25.1758,25.1677,25.1677,54534.0
2016-04-13 12:55:00,30.97,30.97,30.93,30.93,83780.0,25.1677,25.1677,25.1352,25.1352,83780.0
2016-04-13 13:00:00,30.93,30.96,30.9,30.9,104450.0,25.1352,25.1595,25.1108,25.1108,104450.0
2016-04-13 13:05:00,30.9,30.93,30.89,30.93,122722.0,25.1108,25.1352,25.1027,25.1352,122722.0
2016-04-13 13:10:00,30.93,30.93,30.9,30.93,82164.0,25.1352,25.1352,25.1108,25.1352,82164.0
2016-04-13 13:15:00,30.93,30.96,30.93,30.94,81538.0,25.1352,25.1595,25.1352,25.1433,81538.0
2016-04-13 13:20:00,30.94,30.95,30.92,30.95,69624.0,25.1433,25.1514,25.127,25.1514,69624.0
2016-04-13 13:25:00,30.95,30.96,30.93,30.93,59502.0,25.1514,25.1595,25.1352,25.1352,59502.0
2016-04-13 13:30:00,30.93,30.95,30.92,30.93,107872.0,25.1352,25.1514,25.127,25.1352,107872.0
2016-04-13 13:35:00,30.93,30.96,30.91,30.96,110758.0,25.1352,25.1595,25.1189,25.1595,110758.0
2016-04-13 13:40:00,30.96,30.98,30.95,30.98,78538.0,25.1595,25.1758,25.1514,25.1758,78538.0
2016-04-13 13:45:00,30.98,30.99,30.95,30.96,116000.0,25.1758,25.1839,25.1514,25.1595,116000.0
2016-04-13 13:50:00,30.96,30.99,30.96,30.99,76120.0,25.1595,25.1839,25.1595,25.1839,76120.0
2016-04-13 13:55:00,30.99,31.01,30.98,31.0,91732.0,25.1839,25.2002,25.1758,25.1921,91732.0
2016-04-13 14:00:00,31.0,31.01,30.99,30.99,90270.0,25.1921,25.2002,25.1839,25.1839,90270.0
2016-04-13 14:05:00,30.99,31.05,30.99,31.05,103314.0,25.1839,25.2327,25.1839,25.2327,103314.0
2016-04-13 14:10:00,31.05,31.06,31.0,31.0,159714.0,25.2327,25.2408,25.1921,25.1921,159714.0
2016-04-13 14:15:00,31.0,31.01,30.97,30.98,109334.0,25.1921,25.2002,25.1677,25.1758,109334.0
2016-04-13 14:20:00,30.99,31.0,30.98,30.98,70624.0,25.1839,25.1921,25.1758,25.1758,70624.0
2016-04-13 14:25:00,30.98,30.99,30.95,30.95,92440.0,25.1758,25.1839,25.1514,25.1514,92440.0
2016-04-13 14:30:00,30.95,31.0,30.95,31.0,125678.0,25.1514,25.1921,25.1514,25.1921,125678.0
2016-04-13 14:35:00,31.0,31.01,30.98,30.99,101836.0,25.1921,25.2002,25.1758,25.1839,101836.0
2016-04-13 14:40:00,30.99,31.0,30.98,31.0,84396.0,25.1839,25.1921,25.1758,25.1921,84396.0
2016-04-13 14:45:00,31.0,31.01,30.97,30.98,116496.0,25.1921,25.2002,25.1677,25.1758,116496.0
2016-04-13 14:50:00,30.98,30.99,30.96,30.97,84806.0,25.1758,25.1839,25.1595,25.1677,84806.0
2016-04-13 14:55:00,30.96,30.97,30.95,30.95,74088.0,25.1595,25.1677,25.1514,25.1514,74088.0
2016-04-13 15:00:00,30.95,31.0,30.93,30.99,127510.0,25.1514,25.1921,25.1352,25.1839,127510.0
2016-04-13 15:05:00,30.99,31.0,30.97,30.98,178858.0,25.1839,25.1921,25.1677,25.1758,178858.0
2016-04-13 15:10:00,30.99,31.0,30.97,30.98,174522.0,25.1839,25.1921,25.1677,25.1758,174522.0
2016-04-13 15:15:00,30.98,30.99,30.97,30.98,108394.0,25.1758,25.1839,25.1677,25.1758,108394.0
2016-04-13 15:20:00,30.98,30.98,30.96,30.97,128044.0,25.1758,25.1758,25.1595,25.1677,128044.0
2016-04-13 15:25:00,30.98,31.0,30.97,30.99,126428.0,25.1758,25.1921,25.1677,25.1839,126428.0
2016-04-13 15:30:00,30.99,31.01,30.98,30.99,349816.0,25.1839,25.2002,25.1758,25.1839,349816.0
2016-04-13 15:35:00,31.0,31.03,30.99,31.03,150410.0,25.1921,25.2164,25.1839,25.2164,150410.0
2016-04-13 15:40:00,31.02,31.02,30.99,30.99,262138.0,25.2083,25.2083,25.1839,25.1839,262138.0
2016-04-13 15:45:00,30.99,31.0,30.96,30.97,170642.0,25.1839,25.1921,25.1595,25.1677,170642.0
2016-04-13 15:50:00,30.97,30.98,30.95,30.96,366596.0,25.1677,25.1758,25.1514,25.1595,366596.0
2016-04-13 15:55:00,30.96,31.0,30.96,30.98,482898.0,25.1595,25.1921,25.1595,25.1758,482898.0
2016-04-14 09:30:00,31.08,31.15,31.0,31.09,360576.0,25.2571,25.3139,25.1921,25.2652,360576.0
2016-04-14 09:35:00,31.09,31.11,31.0,31.03,202518.0,25.2652,25.2814,25.1921,25.2164,202518.0
2016-04-14 09:40:00,31.03,31.06,30.99,31.0,151418.0,25.2164,25.2408,25.1839,25.1921,151418.0
2016-04-14 09:45:00,31.0,31.01,30.92,30.92,152092.0,25.1921,25.2002,25.127,25.127,152092.0
2016-04-14 09:50:00,30.93,30.98,30.89,30.98,191452.0,25.1352,25.1758,25.1027,25.1758,191452.0
2016-04-14 09:55:00,30.98,31.06,30.98,31.02,433452.0,25.1758,25.2408,25.1758,25.2083,433452.0
2016-04-14 10:00:00,31.02,31.04,30.98,30.99,278740.0,25.2083,25.2246,25.1758,25.1839,278740.0
2016-04-14 10:05:00,30.99,31.06,30.98,31.05,157416.0,25.1839,25.2408,25.1758,25.2327,157416.0
2016-04-14 10:10:00,31.05,31.08,31.03,31.04,186718.0,25.2327,25.2571,25.2164,25.2246,186718.0
2016-04-14 10:15:00,31.05,31.06,31.02,31.03,99976.0,25.2327,25.2408,25.2083,25.2164,99976.0
2016-04-14 10:20:00,31.03,31.08,31.03,31.08,156796.0,25.2164,25.2571,25.2164,25.2571,156796.0
2016-04-14 10:25:00,31.08,31.09,31.05,31.06,94974.0,25.2571,25.2652,25.2327,25.2408,94974.0
2016-04-14 10:30:00,31.06,31.07,31.03,31.03,73534.0,25.2408,25.2489,25.2164,25.2164,73534.0
2016-04-14 10:35:00,31.04,31.04,30.99,31.0,107434.0,25.2246,25.2246,25.1839,25.1921,107434.0
2016-04-14 10:40:00,31.0,31.01,30.98,31.0,85032.0,25.1921,25.2002,25.1758,25.1921,85032.0
2016-04-14 10:45:00,31.0,31.0,30.97,30.97,112186.0,25.1921,25.1921,25.1677,25.1677,112186.0
2016-04-14 10:50:00,30.97,31.04,30.97,31.04,134924.0,25.1677,25.2246,25.1677,25.2246,134924.0
2016-04-14 10:55:00,31.04,31.07,31.02,31.04,87342.0,25.2246,25.2489,25.2083,25.2246,87342.0
2016-04-14 11:00:00,31.04,31.05,31.0,31.0,171300.0,25.2246,25.2327,25.1921,25.1921,171300.0
2016-04-14 11:05:00,31.0,31.04,31.0,31.01,65610.0,25.1921,25.2246,25.1921,25.2002,65610.0
2016-04-14 11:10:00,31.0,31.01,30.98,30.98,65288.0,25.1921,25.2002,25.1758,25.1758,65288.0
2016-04-14 11:15:00,30.98,31.0,30.98,31.0,73470.0,25.1758,25.1921,25.1758,25.1921,73470.0
2016-04-14 11:20:00,31.0,31.0,30.96,30.98,216910.0,25.1921,25.1921,25.1595,25.1758,216910.0
2016-04-14 11:25:00,30.98,30.98,30.96,30.97,93142.0,25.1758,25.1758,25.1595,25.1677,93142.0
2016-04-14 11:30:00,30.97,31.0,30.97,30.98,108226.0,25.1677,25.1921,25.1677,25.1758,108226.0
2016-04-14 11:35:00,30.98,31.0,30.97,31.0,79934.0,25.1758,25.1921,25.1677,25.1921,79934.0
2016-04-14 11:40:00,31.0,31.04,31.0,31.02,118306.0,25.1921,25.2246,25.1921,25.2083,118306.0
2016-04-14 11:45:00,31.03,31.07,31.02,31.06,75598.0,25.2164,25.2489,25.2083,25.2408,75598.0
2016-04-14 11:50:00,31.06,31.09,31.06,31.09,119818.0,25.2408,25.2652,25.2408,25.2652,119818.0
2016-04-14 11:55:00,31.09,31.11,31.09,31.1,145794.0,25.2652,25.2814,25.2652,25.2733,145794.0
2016-04-14 12:00:00,31.1,31.11,31.08,31.1,140816.0,25.2733,25.2814,25.2571,25.2733,140816.0
2016-04-14 12:05:00,31.1,31.11,31.09,31.1,64320.0,25.2733,25.2814,25.2652,25.2733,64320.0
2016-04-14 12:10:00,31.1,31.11,31.1,31.11,103434.0,25.2733,25.2814,25.2733,25.2814,103434.0
2016-04-14 12:15:00,31.11,31.11,31.09,31.1,71204.0,25.2814,25.2814,25.2652,25.2733,71204.0
2016-04-14 12:20:00,31.1,31.1,31.07,31.08,123672.0,25.2733,25.2733,25.2489,25.2571,123672.0
2016-04-14 12:25:00,31.08,31.08,31.04,31.05,63960.0,25.2571,25.2571,25.2246,25.2327,63960.0
2016-04-14 12:30:00,31.04,31.05,31.02,31.03,62418.0,25.2246,25.2327,25.2083,25.2164,62418.0
2016-04-14 12:35:00,31.03,31.04,31.02,31.03,52786.0,25.2164,25.2246,25.2083,25.2164,52786.0
2016-04-14 12:40:00,31.03,31.04,31.02,31.04,79854.0,25.2164,25.2246,25.2083,25.2246,79854.0
2016-04-14 12:45:00,31.03,31.04,31.01,31.01,53826.0,25.2164,25.2246,25.2002,25.2002,53826.0
2016-04-14 12:50:00,31.01,31.02,31.0,31.02,69794.0,25.2002,25.2083,25.1921,25.2083,69794.0
2016-04-14 12:55:00,31.02,31.03,31.02,31.02,56590.0,25.2083,25.2164,25.2083,25.2083,56590.0
2016-04-14 13:00:00,31.02,31.03,31.02,31.03,78024.0,25.2083,25.2164,25.2083,25.2164,78024.0
2016-04-14 13:05:00,31.03,31.05,31.03,31.05,85802.0,25.2164,25.2327,25.2164,25.2327,85802.0
2016-04-14 13:10:00,31.05,31.05,31.04,31.05,105970.0,25.2327,25.2327,25.2246,25.2327,105970.0
2016-04-14 13:15:00,31.05,31.05,31.02,31.02,43364.0,25.2327,25.2327,25.2083,25.2083,43364.0
2016-04-14 13:20:00,31.02,31.02,30.99,30.99,77238.0,25.2083,25.2083,25.1839,25.1839,77238.0
2016-04-14 13:25:00,30.99,31.0,30.97,30.98,102750.0,25.1839,25.1921,25.1677,25.1758,102750.0
2016-04-14 13:30:00,30.98,31.0,30.98,30.99,97676.0,25.1758,25.1921,25.1758,25.1839,97676.0
2016-04-14 13:35:00,30.98,30.99,30.96,30.97,77892.0,25.1758,25.1839,25.1595,25.1677,77892.0
2016-04-14 13:40:00,30.97,30.98,30.96,30.98,52352.0,25.1677,25.1758,25.1595,25.1758,52352.0
2016-04-14 13:45:00,30.98,30.98,30.96,30.97,68200.0,25.1758,25.1758,25.1595,25.1677,68200.0
2016-04-14 13:50:00,30.97,30.97,30.95,30.96,201026.0,25.1677,25.1677,25.1514,25.1595,201026.0
2016-04-14 13:55:00,30.96,30.96,30.92,30.93,76736.0,25.1595,25.1595,25.127,25.1352,76736.0
2016-04-14 14:00:00,30.92,30.93,30.89,30.89,136730.0,25.127,25.1352,25.1027,25.1027,136730.0
2016-04-14 14:05:00,30.89,30.92,30.88,30.92,112924.0,25.1027,25.127,25.0945,25.127,112924.0
2016-04-14 14:10:00,30.92,30.92,30.91,30.91,71908.0,25.127,25.127,25.1189,25.1189,71908.0
2016-04-14 14:15:00,30.9,30.93,30.9,30.91,129014.0,25.1108,25.1352,25.1108,25.1189,129014.0
2016-04-14 14:20:00,30.91,30.91,30.9,30.91,91926.0,25.1189,25.1189,25.1108,25.1189,91926.0
2016-04-14 14:25:00,30.9,30.9,30.88,30.89,152734.0,25.1108,25.1108,25.0945,25.1027,152734.0
2016-04-14 14:30:00,30.89,30.89,30.86,30.86,127312.0,25.1027,25.1027,25.0783,25.0783,127312.0
2016-04-14 14:35:00,30.86,30.86,30.84,30.85,235750.0,25.0783,25.0783,25.062,25.0702,235750.0
2016-04-14 14:40:00,30.85,30.86,30.84,30.86,135506.0,25.0702,25.0783,25.062,25.0783,135506.0
2016-04-14 14:45:00,30.86,30.86,30.84,30.85,149950.0,25.0783,25.0783,25.062,25.0702,149950.0
2016-04-14 14:50:00,30.85,30.86,30.84,30.86,152452.0,25.0702,25.0783,25.062,25.0783,152452.0
2016-04-14 14:55:00,30.86,30.86,30.85,30.85,132912.0,25.0783,25.0783,25.0702,25.0702,132912.0
2016-04-14 15:00:00,30.85,30.91,30.85,30.9,147582.0,25.0702,25.1189,25.0702,25.1108,147582.0
2016-04-14 15:05:00,30.9,30.9,30.88,30.89,105692.0,25.1108,25.1108,25.0945,25.1027,105692.0
2016-04-14 15:10:00,30.9,30.9,30.86,30.86,254756.0,25.1108,25.1108,25.0783,25.0783,254756.0
2016-04-14 15:15:00,30.86,30.87,30.86,30.86,178342.0,25.0783,25.0864,25.0783,25.0783,178342.0
2016-04-14 15:20:00,30.86,30.9,30.86,30.89,128546.0,25.0783,25.1108,25.0783,25.1027,128546.0
2016-04-14 15:25:00,30.89,30.91,30.88,30.9,155606.0,25.1027,25.1189,25.0945,25.1108,155606.0
2016-04-14 15:30:00,30.9,30.93,30.89,30.9,179988.0,25.1108,25.1352,25.1027,25.1108,179988.0
2016-04-14 15:35:00,30.9,30.93,30.9,30.92,150230.0,25.1108,25.1352,25.1108,25.127,150230.0
2016-04-14 15:40:00,30.92,30.92,30.92,30.92,197118.0,25.127,25.127,25.127,25.127,197118.0
2016-04-14 15:45:00,30.92,30.95,30.92,30.93,249942.0,25.127,25.1514,25.127,25.1352,249942.0
2016-04-14 15:50:00,30.93,30.96,30.93,30.93,308720.0,25.1352,25.1595,25.1352,25.1352,308720.0
2016-04-14 15:55:00,30.93,30.93,30.9,30.92,638544.0,25.1352,25.1352,25.1108,25.127,638544.0
2016-04-15 09:30:00,31.07,31.07,30.71,30.75,2167172.0,25.2489,25.2489,24.9564,24.9889,2167172.0
2016-04-15 09:35:00,30.76,30.86,30.74,30.83,179682.0,24.997,25.0783,24.9808,25.0539,179682.0
2016-04-15 09:40:00,30.84,30.85,30.76,30.76,218572.0,25.062,25.0702,24.997,24.997,218572.0
2016-04-15 09:45:00,30.77,30.78,30.71,30.73,230714.0,25.0051,25.0133,24.9564,24.9726,230714.0
2016-04-15 09:50:00,30.74,30.76,30.73,30.74,190034.0,24.9808,24.997,24.9726,24.9808,190034.0
2016-04-15 09:55:00,30.74,30.77,30.73,30.75,147136.0,24.9808,25.0051,24.9726,24.9889,147136.0
2016-04-15 10:00:00,30.75,30.76,30.72,30.74,124294.0,24.9889,24.997,24.9645,24.9808,124294.0
2016-04-15 10:05:00,30.74,30.75,30.72,30.72,113766.0,24.9808,24.9889,24.9645,24.9645,113766.0
2016-04-15 10:10:00,30.72,30.76,30.7,30.75,140228.0,24.9645,24.997,24.9483,24.9889,140228.0
2016-04-15 10:15:00,30.75,30.8,30.75,30.8,167898.0,24.9889,25.0295,24.9889,25.0295,167898.0
2016-04-15 10:20:00,30.8,30.85,30.79,30.85,192136.0,25.0295,25.0702,25.0214,25.0702,192136.0
2016-04-15 10:25:00,30.85,30.94,30.85,30.93,121650.0,25.0702,25.1433,25.0702,25.1352,121650.0
2016-04-15 10:30:00,30.93,30.97,30.92,30.97,194572.0,25.1352,25.1677,25.127,25.1677,194572.0
2016-04-15 10:35:00,30.97,31.05,30.96,31.05,198692.0,25.1677,25.2327,25.1595,25.2327,198692.0
2016-04-15 10:40:00,31.05,31.13,31.05,31.13,267344.0,25.2327,25.2977,25.2327,25.2977,267344.0
2016-04-15 10:45:00,31.13,31.2,31.12,31.19,277298.0,25.2977,25.3546,25.2896,25.3465,277298.0
2016-04-15 10:50:00,31.2,31.21,31.16,31.18,308346.0,25.3546,25.3627,25.3221,25.3383,308346.0
2016-04-15 10:55:00,31.18,31.22,31.15,31.16,201844.0,25.3383,25.3708,25.3139,25.3221,201844.0
2016-04-15 11:00:00,31.15,31.17,31.12,31.13,191742.0,25.3139,25.3302,25.2896,25.2977,191742.0
2016-04-15 11:05:00,31.11,31.16,31.11,31.14,162084.0,25.2814,25.3221,25.2814,25.3058,162084.0
2016-04-15 11:10:00,31.14,31.16,31.12,31.15,119716.0,25.3058,25.3221,25.2896,25.3139,119716.0
2016-04-15 11:15:00,31.15,31.16,31.09,31.09,161174.0,25.3139,25.3221,25.2652,25.2652,161174.0
2016-04-15 11:20:00,31.09,31.13,31.09,31.09,149714.0,25.2652,25.2977,25.2652,25.2652,149714.0
2016-04-15 11:25:00,31.09,31.11,31.08,31.1,118530.0,25.2652,25.2814,25.2571,25.2733,118530.0
2016-04-15 11:30:00,31.1,31.1,31.05,31.07,120202.0,25.2733,25.2733,25.2327,25.2489,120202.0
2016-04-15 11:35:00,31.06,31.1,31.04,31.04,115530.0,25.2408,25.2733,25.2246,25.2246,115530.0
2016-04-15 11:40:00,31.04,31.07,31.03,31.05,99586.0,25.2246,25.2489,25.2164,25.2327,99586.0
2016-04-15 11:45:00,31.05,31.06,31.04,31.05,52276.0,25.2327,25.2408,25.2246,25.2327,52276.0
2016-04-15 11:50:00,31.05,31.05,31.01,31.03,162984.0,25.2327,25.2327,25.2002,25.2164,162984.0
2016-04-15 11:55:00,31.03,31.06,31.03,31.04,75214.0,25.2164,25.2408,25.2164,25.2246,75214.0
2016-04-15 12:00:00,31.04,31.09,31.03,31.09,123406.0,25.2246,25.2652,25.2164,25.2652,123406.0
2016-04-15 12:05:00,31.09,31.13,31.09,31.1,148556.0,25.2652,25.2977,25.2652,25.2733,148556.0
2016-04-15 12:10:00,31.11,31.11,31.09,31.1,145176.0,25.2814,25.2814,25.2652,25.2733,145176.0
2016-04-15 12:15:00,31.1,31.1,31.06,31.07,116798.0,25.2733,25.2733,25.2408,25.2489,116798.0
2016-04-15 12:20:00,31.07,31.07,31.04,31.04,112466.0,25.2489,25.2489,25.2246,25.2246,112466.0
2016-04-15 12:25:00,31.04,31.05,31.04,31.04,72296.0,25.2246,25.2327,25.2246,25.2246,72296.0
2016-04-15 12:30:00,31.05,31.06,31.02,31.04,91248.0,25.2327,25.2408,25.2083,25.2246,91248.0
2016-04-15 12:35:00,31.04,31.04,31.0,31.0,57528.0,25.2246,25.2246,25.1921,25.1921,57528.0
2016-04-15 12:40:00,31.0,31.0,30.99,31.0,42122.0,25.1921,25.1921,25.1839,25.1921,42122.0
2016-04-15 12:45:00,31.0,31.0,30.98,31.0,67238.0,25.1921,25.1921,25.1758,25.1921,67238.0
2016-04-15 12:50:00,31.0,31.0,30.99,31.0,71116.0,25.1921,25.1921,25.1839,25.1921,71116.0
2016-04-15 12:55:00,31.0,31.0,30.99,31.0,54008.0,25.1921,25.1921,25.1839,25.1921,54008.0
2016-04-15 13:00:00,31.0,31.0,30.97,30.99,71386.0,25.1921,25.1921,25.1677,25.1839,71386.0
2016-04-15 13:05:00,30.98,30.99,30.97,30.99,47354.0,25.1758,25.1839,25.1677,25.1839,47354.0
2016-04-15 13:10:00,30.99,30.99,30.97,30.99,38316.0,25.1839,25.1839,25.1677,25.1839,38316.0
2016-04-15 13:15:00,30.98,31.0,30.98,30.99,32708.0,25.1758,25.1921,25.1758,25.1839,32708.0
2016-04-15 13:20:00,30.99,31.0,30.98,30.98,27302.0,25.1839,25.1921,25.1758,25.1758,27302.0
2016-04-15 13:25:00,30.98,30.99,30.97,30.98,86896.0,25.1758,25.1839,25.1677,25.1758,86896.0
2016-04-15 13:30:00,30.98,30.98,30.97,30.97,81710.0,25.1758,25.1758,25.1677,25.1677,81710.0
2016-04-15 13:35:00,30.97,30.98,30.93,30.93,191046.0,25.1677,25.1758,25.1352,25.1352,191046.0
2016-04-15 13:40:00,30.93,30.98,30.93,30.98,49726.0,25.1352,25.1758,25.1352,25.1758,49726.0
2016-04-15 13:45:00,30.98,31.0,30.97,30.99,127612.0,25.1758,25.1921,25.1677,25.1839,127612.0
2016-04-15 13:50:00,31.0,31.0,30.97,30.98,93570.0,25.1921,25.1921,25.1677,25.1758,93570.0
2016-04-15 13:55:00,30.98,30.99,30.97,30.98,76628.0,25.1758,25.1839,25.1677,25.1758,76628.0
2016-04-15 14:00:00,30.98,30.99,30.96,30.97,70854.0,25.1758,25.1839,25.1595,25.1677,70854.0
2016-04-15 14:05:00,30.97,30.98,30.95,30.95,68774.0,25.1677,25.1758,25.1514,25.1514,68774.0
2016-04-15 14:10:00,30.95,30.97,30.95,30.95,91458.0,25.1514,25.1677,25.1514,25.1514,91458.0
2016-04-15 14:15:00,30.95,30.97,30.95,30.96,63272.0,25.1514,25.1677,25.1514,25.1595,63272.0
2016-04-15 14:20:00,30.96,30.99,30.96,30.98,63048.0,25.1595,25.1839,25.1595,25.1758,63048.0
2016-04-15 14:25:00,30.98,31.0,30.98,30.99,96930.0,25.1758,25.1921,25.1758,25.1839,96930.0
2016-04-15 14:30:00,31.0,31.0,30.97,30.99,134004.0,25.1921,25.1921,25.1677,25.1839,134004.0
2016-04-15 14:35:00,30.99,31.0,30.98,31.0,68468.0,25.1839,25.1921,25.1758,25.1921,68468.0
2016-04-15 14:40:00,31.0,31.01,30.99,31.0,77528.0,25.1921,25.2002,25.1839,25.1921,77528.0
2016-04-15 14:45:00,31.0,31.0,30.99,31.0,101824.0,25.1921,25.1921,25.1839,25.1921,101824.0
2016-04-15 14:50:00,31.0,31.0,30.98,31.0,104880.0,25.1921,25.1921,25.1758,25.1921,104880.0
2016-04-15 14:55:00,31.0,31.04,31.0,31.04,80808.0,25.1921,25.2246,25.1921,25.2246,80808.0
2016-04-15 15:00:00,31.03,31.03,31.0,31.03,216340.0,25.2164,25.2164,25.1921,25.2164,216340.0
2016-04-15 15:05:00,31.03,31.04,31.02,31.03,127338.0,25.2164,25.2246,25.2083,25.2164,127338.0
2016-04-15 15:10:00,31.03,31.07,31.02,31.05,131442.0,25.2164,25.2489,25.2083,25.2327,131442.0
2016-04-15 15:15:00,31.05,31.09,31.05,31.08,124262.0,25.2327,25.2652,25.2327,25.2571,124262.0
2016-04-15 15:20:00,31.08,31.11,31.07,31.1,147206.0,25.2571,25.2814,25.2489,25.2733,147206.0
2016-04-15 15:25:00,31.1,31.1,31.08,31.09,106508.0,25.2733,25.2733,25.2571,25.2652,106508.0
2016-04-15 15:30:00,31.09,31.09,31.07,31.07,203668.0,25.2652,25.2652,25.2489,25.2489,203668.0
2016-04-15 15:35:00,31.07,31.07,31.03,31.03,142898.0,25.2489,25.2489,25.2164,25.2164,142898.0
2016-04-15 15:40:00,31.04,31.06,31.03,31.03,168714.0,25.2246,25.2408,25.2164,25.2164,168714.0
2016-04-15 15:45:00,31.03,31.03,31.0,31.03,154564.0,25.2164,25.2164,25.1921,25.2164,154564.0
2016-04-15 15:50:00,31.03,31.05,31.03,31.04,245124.0,25.2164,25.2327,25.2164,25.2246,245124.0
2016-04-15 15:55:00,31.04,31.06,30.98,30.99,1087320.0,25.2246,25.2408,25.1758,25.1839,1087320.0
2016-04-18 09:30:00,30.85,30.95,30.77,30.82,330260.0,25.0702,25.1514,25.0051,25.0458,330260.0
2016-04-18 09:35:00,30.82,30.97,30.81,30.97,253516.0,25.0458,25.1677,25.0376,25.1677,253516.0
2016-04-18 09:40:00,30.97,31.05,30.93,31.02,149108.0,25.1677,25.2327,25.1352,25.2083,149108.0
2016-04-18 09:45:00,31.03,31.06,30.96,31.0,163796.0,25.2164,25.2408,25.1595,25.1921,163796.0
2016-04-18 09:50:00,31.0,31.04,30.96,31.02,123978.0,25.1921,25.2246,25.1595,25.2083,123978.0
2016-04-18 09:55:00,31.02,31.08,30.99,30.99,200450.0,25.2083,25.2571,25.1839,25.1839,200450.0
2016-04-18 10:00:00,30.99,31.09,30.99,31.09,208114.0,25.1839,25.2652,25.1839,25.2652,208114.0
2016-04-18 10:05:00,31.09,31.17,31.08,31.11,200736.0,25.2652,25.3302,25.2571,25.2814,200736.0
2016-04-18 10:10:00,31.11,31.15,31.1,31.14,165026.0,25.2814,25.3139,25.2733,25.3058,165026.0
2016-04-18 10:15:00,31.14,31.17,31.08,31.11,314338.0,25.3058,25.3302,25.2571,25.2814,314338.0
2016-04-18 10:20:00,31.11,31.17,31.08,31.15,174464.0,25.2814,25.3302,25.2571,25.3139,174464.0
2016-04-18 10:25:00,31.15,31.16,31.06,31.06,446760.0,25.3139,25.3221,25.2408,25.2408,446760.0
2016-04-18 10:30:00,31.06,31.16,31.06,31.14,516780.0,25.2408,25.3221,25.2408,25.3058,516780.0
2016-04-18 10:35:00,31.14,31.15,31.1,31.11,166476.0,25.3058,25.3139,25.2733,25.2814,166476.0
2016-04-18 10:40:00,31.11,31.14,31.09,31.14,101178.0,25.2814,25.3058,25.2652,25.3058,101178.0
2016-04-18 10:45:00,31.15,31.16,31.12,31.13,75984.0,25.3139,25.3221,25.2896,25.2977,75984.0
2016-04-18 10:50:00,31.14,31.14,31.09,31.11,242364.0,25.3058,25.3058,25.2652,25.2814,242364.0
2016-04-18 10:55:00,31.11,31.11,31.08,31.11,124054.0,25.2814,25.2814,25.2571,25.2814,124054.0
2016-04-18 11:00:00,31.11,31.11,31.08,31.1,91020.0,25.2814,25.2814,25.2571,25.2733,91020.0
2016-04-18 11:05:00,31.1,31.11,31.05,31.07,134498.0,25.2733,25.2814,25.2327,25.2489,134498.0
2016-04-18 11:10:00,31.07,31.11,31.06,31.11,285178.0,25.2489,25.2814,25.2408,25.2814,285178.0
2016-04-18 11:15:00,31.1,31.13,31.1,31.11,174788.0,25.2733,25.2977,25.2733,25.2814,174788.0
2016-04-18 11:20:00,31.11,31.13,31.11,31.11,183026.0,25.2814,25.2977,25.2814,25.2814,183026.0
2016-04-18 11:25:00,31.11,31.14,31.11,31.12,150034.0,25.2814,25.3058,25.2814,25.2896,150034.0
2016-04-18 11:30:00,31.13,31.17,31.13,31.13,211876.0,25.2977,25.3302,25.2977,25.2977,211876.0
2016-04-18 11:35:00,31.13,31.13,31.11,31.11,90294.0,25.2977,25.2977,25.2814,25.2814,90294.0
2016-04-18 11:40:00,31.12,31.14,31.11,31.14,95576.0,25.2896,25.3058,25.2814,25.3058,95576.0
2016-04-18 11:45:00,31.14,31.17,31.14,31.15,215862.0,25.3058,25.3302,25.3058,25.3139,215862.0
2016-04-18 11:50:00,31.15,31.17,31.14,31.17,122186.0,25.3139,25.3302,25.3058,25.3302,122186.0
2016-04-18 11:55:00,31.17,31.17,31.14,31.15,149982.0,25.3302,25.3302,25.3058,25.3139,149982.0
2016-04-18 12:00:00,31.15,31.16,31.14,31.16,114064.0,25.3139,25.3221,25.3058,25.3221,114064.0
2016-04-18 12:05:00,31.16,31.22,31.15,31.18,679282.0,25.3221,25.3708,25.3139,25.3383,679282.0
2016-04-18 12:10:00,31.18,31.22,31.17,31.21,104062.0,25.3383,25.3708,25.3302,25.3627,104062.0
2016-04-18 12:15:00,31.21,31.23,31.2,31.21,151186.0,25.3627,25.379,25.3546,25.3627,151186.0
2016-04-18 12:20:00,31.21,31.23,31.19,31.23,103142.0,25.3627,25.379,25.3465,25.379,103142.0
2016-04-18 12:25:00,31.23,31.25,31.22,31.22,61260.0,25.379,25.3952,25.3708,25.3708,61260.0
2016-04-18 12:30:00,31.23,31.24,31.21,31.22,176654.0,25.379,25.3871,25.3627,25.3708,176654.0
2016-04-18 12:35:00,31.22,31.24,31.22,31.22,79752.0,25.3708,25.3871,25.3708,25.3708,79752.0
2016-04-18 12:40:00,31.22,31.24,31.22,31.24,35456.0,25.3708,25.3871,25.3708,25.3871,35456.0
2016-04-18 12:45:00,31.24,31.24,31.21,31.22,85654.0,25.3871,25.3871,25.3627,25.3708,85654.0
2016-04-18 12:50:00,31.22,31.23,31.21,31.21,51240.0,25.3708,25.379,25.3627,25.3627,51240.0
2016-04-18 12:55:00,31.21,31.21,31.18,31.18,90724.0,25.3627,25.3627,25.3383,25.3383,90724.0
2016-04-18 13:00:00,31.18,31.19,31.18,31.19,93810.0,25.3383,25.3465,25.3383,25.3465,93810.0
2016-04-18 13:05:00,31.19,31.2,31.18,31.19,71374.0,25.3465,25.3546,25.3383,25.3465,71374.0
2016-04-18 13:10:00,31.18,31.2,31.17,31.2,81330.0,25.3383,25.3546,25.3302,25.3546,81330.0
2016-04-18 13:15:00,31.2,31.2,31.15,31.18,150820.0,25.3546,25.3546,25.3139,25.3383,150820.0
2016-04-18 13:20:00,31.18,31.22,31.17,31.22,66184.0,25.3383,25.3708,25.3302,25.3708,66184.0
2016-04-18 13:25:00,31.22,31.22,31.18,31.21,73584.0,25.3708,25.3708,25.3383,25.3627,73584.0
2016-04-18 13:30:00,31.21,31.22,31.18,31.19,190554.0,25.3627,25.3708,25.3383,25.3465,190554.0
2016-04-18 13:35:00,31.18,31.2,31.17,31.2,76594.0,25.3383,25.3546,25.3302,25.3546,76594.0
2016-04-18 13:40:00,31.2,31.24,31.17,31.24,253890.0,25.3546,25.3871,25.3302,25.3871,253890.0
2016-04-18 13:45:00,31.24,31.24,31.22,31.23,103196.0,25.3871,25.3871,25.3708,25.379,103196.0
2016-04-18 13:50:00,31.23,31.26,31.22,31.25,229396.0,25.379,25.4033,25.3708,25.3952,229396.0
2016-04-18 13:55:00,31.25,31.26,31.24,31.25,190050.0,25.3952,25.4033,25.3871,25.3952,190050.0
2016-04-18 14:00:00,31.25,31.25,31.22,31.24,121566.0,25.3952,25.3952,25.3708,25.3871,121566.0
2016-04-18 14:05:00,31.24,31.25,31.22,31.22,112856.0,25.3871,25.3952,25.3708,25.3708,112856.0
2016-04-18 14:10:00,31.22,31.24,31.21,31.23,195710.0,25.3708,25.3871,25.3627,25.379,195710.0
2016-04-18 14:15:00,31.23,31.28,31.22,31.27,120110.0,25.379,25.4196,25.3708,25.4115,120110.0
2016-04-18 14:20:00,31.27,31.29,31.25,31.25,136070.0,25.4115,25.4277,25.3952,25.3952,136070.0
2016-04-18 14:25:00,31.25,31.27,31.24,31.25,199406.0,25.3952,25.4115,25.3871,25.3952,199406.0
2016-04-18 14:30:00,31.25,31.29,31.25,31.25,124938.0,25.3952,25.4277,25.3952,25.3952,124938.0
2016-04-18 14:35:00,31.25,31.31,31.25,31.3,139310.0,25.3952,25.444,25.3952,25.4358,139310.0
2016-04-18 14:40:00,31.3,31.33,31.3,31.31,129292.0,25.4358,25.4602,25.4358,25.444,129292.0
2016-04-18 14:45:00,31.31,31.31,31.29,31.31,118736.0,25.444,25.444,25.4277,25.444,118736.0
2016-04-18 14:50:00,31.31,31.31,31.28,31.28,71372.0,25.444,25.444,25.4196,25.4196,71372.0
2016-04-18 14:55:00,31.28,31.29,31.24,31.25,151688.0,25.4196,25.4277,25.3871,25.3952,151688.0
2016-04-18 15:00:00,31.25,31.25,31.23,31.23,99482.0,25.3952,25.3952,25.379,25.379,99482.0
2016-04-18 15:05:00,31.23,31.23,31.19,31.21,156220.0,25.379,25.379,25.3465,25.3627,156220.0
2016-04-18 15:10:00,31.21,31.24,31.2,31.22,171476.0,25.3627,25.3871,25.3546,25.3708,171476.0
2016-04-18 15:15:00,31.22,31.25,31.22,31.24,97878.0,25.3708,25.3952,25.3708,25.3871,97878.0
2016-04-18 15:20:00,31.24,31.24,31.22,31.22,100520.0,25.3871,25.3871,25.3708,25.3708,100520.0
2016-04-18 15:25:00,31.23,31.23,31.18,31.19,153796.0,25.379,25.379,25.3383,25.3465,153796.0
2016-04-18 15:30:00,31.19,31.2,31.17,31.18,164810.0,25.3465,25.3546,25.3302,25.3383,164810.0
2016-04-18 15:35:00,31.18,31.2,31.17,31.17,184730.0,25.3383,25.3546,25.3302,25.3302,184730.0
2016-04-18 15:40:00,31.17,31.21,31.16,31.2,260870.0,25.3302,25.3627,25.3221,25.3546,260870.0
2016-04-18 15:45:00,31.2,31.21,31.16,31.17,186694.0,25.3546,25.3627,25.3221,25.3302,186694.0
2016-04-18 15:50:00,31.18,31.22,31.17,31.22,764348.0,25.3383,25.3708,25.3302,25.3708,764348.0
2016-04-18 15:55:00,31.21,31.24,31.21,31.24,769298.0,25.3627,25.3871,25.3627,25.3871,769298.0
2016-04-19 09:30:00,31.22,31.4,31.02,31.4,342812.0,25.3708,25.5171,25.2083,25.5171,342812.0
2016-04-19 09:35:00,31.4,31.43,31.32,31.38,280404.0,25.5171,25.5415,25.4521,25.5009,280404.0
2016-04-19 09:40:00,31.38,31.43,31.36,31.39,186892.0,25.5009,25.5415,25.4846,25.509,186892.0
2016-04-19 09:45:00,31.39,31.41,31.35,31.39,252308.0,25.509,25.5252,25.4765,25.509,252308.0
2016-04-19 09:50:00,31.39,31.45,31.36,31.36,172964.0,25.509,25.5577,25.4846,25.4846,172964.0
2016-04-19 09:55:00,31.36,31.46,31.36,31.45,715920.0,25.4846,25.5659,25.4846,25.5577,715920.0
2016-04-19 10:00:00,31.45,31.46,31.36,31.36,169696.0,25.5577,25.5659,25.4846,25.4846,169696.0
2016-04-19 10:05:00,31.36,31.38,31.35,31.36,183972.0,25.4846,25.5009,25.4765,25.4846,183972.0
2016-04-19 10:10:00,31.36,31.39,31.34,31.38,161580.0,25.4846,25.509,25.4684,25.5009,161580.0
2016-04-19 10:15:00,31.38,31.41,31.36,31.41,105792.0,25.5009,25.5252,25.4846,25.5252,105792.0
2016-04-19 10:20:00,31.41,31.43,31.37,31.38,213422.0,25.5252,25.5415,25.4927,25.5009,213422.0
2016-04-19 10:25:00,31.38,31.41,31.37,31.39,164208.0,25.5009,25.5252,25.4927,25.509,164208.0
2016-04-19 10:30:00,31.39,31.43,31.39,31.43,288692.0,25.509,25.5415,25.509,25.5415,288692.0
2016-04-19 10:35:00,31.43,31.43,31.38,31.41,111896.0,25.5415,25.5415,25.5009,25.5252,111896.0
2016-04-19 10:40:00,31.4,31.45,31.39,31.4,189272.0,25.5171,25.5577,25.509,25.5171,189272.0
2016-04-19 10:45:00,31.4,31.4,31.38,31.38,94516.0,25.5171,25.5171,25.5009,25.5009,94516.0
2016-04-19 10:50:00,31.38,31.42,31.38,31.4,87846.0,25.5009,25.5334,25.5009,25.5171,87846.0
2016-04-19 10:55:00,31.41,31.42,31.37,31.41,114514.0,25.5252,25.5334,25.4927,25.5252,114514.0
2016-04-19 11:00:00,31.4,31.41,31.36,31.39,95036.0,25.5171,25.5252,25.4846,25.509,95036.0
2016-04-19 11:05:00,31.39,31.4,31.36,31.36,59206.0,25.509,25.5171,25.4846,25.4846,59206.0
2016-04-19 11:10:00,31.37,31.37,31.28,31.29,218402.0,25.4927,25.4927,25.4196,25.4277,218402.0
2016-04-19 11:15:00,31.3,31.32,31.28,31.28,69992.0,25.4358,25.4521,25.4196,25.4196,69992.0
2016-04-19 11:20:00,31.28,31.29,31.25,31.29,150140.0,25.4196,25.4277,25.3952,25.4277,150140.0
2016-04-19 11:25:00,31.29,31.33,31.28,31.33,147428.0,25.4277,25.4602,25.4196,25.4602,147428.0
2016-04-19 11:30:00,31.32,31.34,31.29,31.3,87164.0,25.4521,25.4684,25.4277,25.4358,87164.0
2016-04-19 11:35:00,31.3,31.31,31.28,31.3,180000.0,25.4358,25.444,25.4196,25.4358,180000.0
2016-04-19 11:40:00,31.3,31.3,31.27,31.28,76032.0,25.4358,25.4358,25.4115,25.4196,76032.0
2016-04-19 11:45:00,31.29,31.33,31.28,31.33,115558.0,25.4277,25.4602,25.4196,25.4602,115558.0
2016-04-19 11:50:00,31.32,31.33,31.27,31.29,147764.0,25.4521,25.4602,25.4115,25.4277,147764.0
2016-04-19 11:55:00,31.29,31.3,31.24,31.24,56446.0,25.4277,25.4358,25.3871,25.3871,56446.0
2016-04-19 12:00:00,31.24,31.25,31.23,31.24,53332.0,25.3871,25.3952,25.379,25.3871,53332.0
2016-04-19 12:05:00,31.24,31.25,31.21,31.22,65892.0,25.3871,25.3952,25.3627,25.3708,65892.0
2016-04-19 12:10:00,31.22,31.23,31.18,31.21,199632.0,25.3708,25.379,25.3383,25.3627,199632.0
2016-04-19 12:15:00,31.2,31.22,31.19,31.21,166004.0,25.3546,25.3708,25.3465,25.3627,166004.0
2016-04-19 12:20:00,31.2,31.24,31.2,31.24,46762.0,25.3546,25.3871,25.3546,25.3871,46762.0
2016-04-19 12:25:00,31.24,31.28,31.24,31.27,45370.0,25.3871,25.4196,25.3871,25.4115,45370.0
2016-04-19 12:30:00,31.27,31.27,31.23,31.24,96962.0,25.4115,25.4115,25.379,25.3871,96962.0
2016-04-19 12:35:00,31.24,31.27,31.23,31.25,173586.0,25.3871,25.4115,25.379,25.3952,173586.0
2016-04-19 12:40:00,31.25,31.25,31.21,31.25,120254.0,25.3952,25.3952,25.3627,25.3952,120254.0
2016-04-19 12:45:00,31.25,31.25,31.19,31.2,92264.0,25.3952,25.3952,25.3465,25.3546,92264.0
2016-04-19 12:50:00,31.21,31.25,31.18,31.23,108274.0,25.3627,25.3952,25.3383,25.379,108274.0
2016-04-19 12:55:00,31.23,31.25,31.22,31.22,107692.0,25.379,25.3952,25.3708,25.3708,107692.0
2016-04-19 13:00:00,31.22,31.25,31.22,31.25,187532.0,25.3708,25.3952,25.3708,25.3952,187532.0
2016-04-19 13:05:00,31.25,31.28,31.25,31.28,75902.0,25.3952,25.4196,25.3952,25.4196,75902.0
2016-04-19 13:10:00,31.27,31.28,31.25,31.25,92306.0,25.4115,25.4196,25.3952,25.3952,92306.0
2016-04-19 13:15:00,31.26,31.27,31.24,31.24,138628.0,25.4033,25.4115,25.3871,25.3871,138628.0
2016-04-19 13:20:00,31.24,31.24,31.22,31.22,55768.0,25.3871,25.3871,25.3708,25.3708,55768.0
2016-04-19 13:25:00,31.23,31.24,31.2,31.2,108222.0,25.379,25.3871,25.3546,25.3546,108222.0
2016-04-19 13:30:00,31.2,31.21,31.18,31.2,135360.0,25.3546,25.3627,25.3383,25.3546,135360.0
2016-04-19 13:35:00,31.21,31.21,31.18,31.2,90794.0,25.3627,25.3627,25.3383,25.3546,90794.0
2016-04-19 13:40:00,31.2,31.24,31.18,31.24,108554.0,25.3546,25.3871,25.3383,25.3871,108554.0
2016-04-19 13:45:00,31.24,31.28,31.24,31.25,87906.0,25.3871,25.4196,25.3871,25.3952,87906.0
2016-04-19 13:50:00,31.25,31.27,31.25,31.26,114278.0,25.3952,25.4115,25.3952,25.4033,114278.0
2016-04-19 13:55:00,31.26,31.27,31.24,31.24,128608.0,25.4033,25.4115,25.3871,25.3871,128608.0
2016-04-19 14:00:00,31.25,31.25,31.22,31.22,469672.0,25.3952,25.3952,25.3708,25.3708,469672.0
2016-04-19 14:05:00,31.21,31.23,31.21,31.23,356364.0,25.3627,25.379,25.3627,25.379,356364.0
2016-04-19 14:10:00,31.23,31.24,31.21,31.21,306168.0,25.379,25.3871,25.3627,25.3627,306168.0
2016-04-19 14:15:00,31.21,31.23,31.21,31.21,250408.0,25.3627,25.379,25.3627,25.3627,250408.0
2016-04-19 14:20:00,31.21,31.21,31.18,31.2,143242.0,25.3627,25.3627,25.3383,25.3546,143242.0
2016-04-19 14:25:00,31.2,31.23,31.19,31.21,187218.0,25.3546,25.379,25.3465,25.3627,187218.0
2016-04-19 14:30:00,31.21,31.23,31.2,31.22,87404.0,25.3627,25.379,25.3546,25.3708,87404.0
2016-04-19 14:35:00,31.22,31.22,31.2,31.2,103532.0,25.3708,25.3708,25.3546,25.3546,103532.0
2016-04-19 14:40:00,31.2,31.23,31.2,31.22,134972.0,25.3546,25.379,25.3546,25.3708,134972.0
2016-04-19 14:45:00,31.23,31.23,31.19,31.22,194502.0,25.379,25.379,25.3465,25.3708,194502.0
2016-04-19 14:50:00,31.22,31.23,31.21,31.22,103206.0,25.3708,25.379,25.3627,25.3708,103206.0
2016-04-19 14:55:00,31.22,31.22,31.18,31.18,144250.0,25.3708,25.3708,25.3383,25.3383,144250.0
2016-04-19 15:00:00,31.18,31.18,31.13,31.15,160640.0,25.3383,25.3383,25.2977,25.3139,160640.0
2016-04-19 15:05:00,31.15,31.18,31.15,31.16,138162.0,25.3139,25.3383,25.3139,25.3221,138162.0
2016-04-19 15:10:00,31.16,31.2,31.16,31.19,236660.0,25.3221,25.3546,25.3221,25.3465,236660.0
2016-04-19 15:15:00,31.19,31.21,31.17,31.17,135058.0,25.3465,25.3627,25.3302,25.3302,135058.0
2016-04-19 15:20:00,31.17,31.18,31.16,31.17,169586.0,25.3302,25.3383,25.3221,25.3302,169586.0
2016-04-19 15:25:00,31.18,31.18,31.12,31.15,279180.0,25.3383,25.3383,25.2896,25.3139,279180.0
2016-04-19 15:30:00,31.15,31.16,31.11,31.13,488224.0,25.3139,25.3221,25.2814,25.2977,488224.0
2016-04-19 15:35:00,31.13,31.16,31.12,31.15,267348.0,25.2977,25.3221,25.2896,25.3139,267348.0
2016-04-19 15:40:00,31.15,31.16,31.14,31.15,201416.0,25.3139,25.3221,25.3058,25.3139,201416.0
2016-04-19 15:45:00,31.15,31.15,31.12,31.13,191452.0,25.3139,25.3139,25.2896,25.2977,191452.0
2016-04-19 15:50:00,31.14,31.17,31.13,31.14,476068.0,25.3058,25.3302,25.2977,25.3058,476068.0
2016-04-19 15:55:00,31.14,31.16,31.11,31.14,1264646.0,25.3058,25.3221,25.2814,25.3058,1264646.0
2016-04-20 09:30:00,31.3,31.3,30.93,30.98,476860.0,25.4358,25.4358,25.1352,25.1758,476860.0
2016-04-20 09:35:00,30.98,31.13,30.98,31.13,200912.0,25.1758,25.2977,25.1758,25.2977,200912.0
2016-04-20 09:40:00,31.11,31.11,31.0,31.02,172808.0,25.2814,25.2814,25.1921,25.2083,172808.0
2016-04-20 09:45:00,31.02,31.04,30.99,31.02,217840.0,25.2083,25.2246,25.1839,25.2083,217840.0
2016-04-20 09:50:00,31.02,31.02,30.97,30.99,152548.0,25.2083,25.2083,25.1677,25.1839,152548.0
2016-04-20 09:55:00,30.99,31.01,30.98,30.98,734582.0,25.1839,25.2002,25.1758,25.1758,734582.0
2016-04-20 10:00:00,30.98,30.99,30.96,30.99,182462.0,25.1758,25.1839,25.1595,25.1839,182462.0
2016-04-20 10:05:00,30.99,30.99,30.91,30.91,163910.0,25.1839,25.1839,25.1189,25.1189,163910.0
2016-04-20 10:10:00,30.91,30.94,30.87,30.92,267888.0,25.1189,25.1433,25.0864,25.127,267888.0
2016-04-20 10:15:00,30.92,30.93,30.9,30.9,116518.0,25.127,25.1352,25.1108,25.1108,116518.0
2016-04-20 10:20:00,30.89,30.94,30.89,30.91,314520.0,25.1027,25.1433,25.1027,25.1189,314520.0
2016-04-20 10:25:00,30.91,30.97,30.9,30.95,96336.0,25.1189,25.1677,25.1108,25.1514,96336.0
2016-04-20 10:30:00,30.95,30.97,30.95,30.95,115628.0,25.1514,25.1677,25.1514,25.1514,115628.0
2016-04-20 10:35:00,30.95,30.96,30.93,30.94,279812.0,25.1514,25.1595,25.1352,25.1433,279812.0
2016-04-20 10:40:00,30.93,30.95,30.91,30.93,292052.0,25.1352,25.1514,25.1189,25.1352,292052.0
2016-04-20 10:45:00,30.93,30.94,30.91,30.93,281836.0,25.1352,25.1433,25.1189,25.1352,281836.0
2016-04-20 10:50:00,30.93,30.95,30.92,30.94,297852.0,25.1352,25.1514,25.127,25.1433,297852.0
2016-04-20 10:55:00,30.94,30.96,30.92,30.93,300356.0,25.1433,25.1595,25.127,25.1352,300356.0
2016-04-20 11:00:00,30.93,30.95,30.92,30.93,231140.0,25.1352,25.1514,25.127,25.1352,231140.0
2016-04-20 11:05:00,30.93,31.0,30.93,30.99,119482.0,25.1352,25.1921,25.1352,25.1839,119482.0
2016-04-20 11:10:00,31.0,31.01,30.97,30.99,187066.0,25.1921,25.2002,25.1677,25.1839,187066.0
2016-04-20 11:15:00,30.99,30.99,30.96,30.98,141298.0,25.1839,25.1839,25.1595,25.1758,141298.0
2016-04-20 11:20:00,30.98,30.99,30.97,30.99,282490.0,25.1758,25.1839,25.1677,25.1839,282490.0
2016-04-20 11:25:00,30.99,31.0,30.98,30.98,303302.0,25.1839,25.1921,25.1758,25.1758,303302.0
2016-04-20 11:30:00,30.99,30.99,30.92,30.95,232608.0,25.1839,25.1839,25.127,25.1514,232608.0
2016-04-20 11:35:00,30.95,30.98,30.95,30.96,274620.0,25.1514,25.1758,25.1514,25.1595,274620.0
2016-04-20 11:40:00,30.96,30.96,30.93,30.95,198496.0,25.1595,25.1595,25.1352,25.1514,198496.0
2016-04-20 11:45:00,30.95,30.97,30.94,30.95,173166.0,25.1514,25.1677,25.1433,25.1514,173166.0
2016-04-20 11:50:00,30.95,30.96,30.94,30.95,75554.0,25.1514,25.1595,25.1433,25.1514,75554.0
2016-04-20 11:55:00,30.95,30.96,30.94,30.95,80464.0,25.1514,25.1595,25.1433,25.1514,80464.0
2016-04-20 12:00:00,30.95,30.96,30.94,30.95,77018.0,25.1514,25.1595,25.1433,25.1514,77018.0
2016-04-20 12:05:00,30.95,30.97,30.94,30.97,233586.0,25.1514,25.1677,25.1433,25.1677,233586.0
2016-04-20 12:10:00,30.97,30.97,30.93,30.95,239234.0,25.1677,25.1677,25.1352,25.1514,239234.0
2016-04-20 12:15:00,30.95,30.96,30.93,30.95,325924.0,25.1514,25.1595,25.1352,25.1514,325924.0
2016-04-20 12:20:00,30.95,30.96,30.94,30.95,202612.0,25.1514,25.1595,25.1433,25.1514,202612.0
2016-04-20 12:25:00,30.96,30.96,30.94,30.95,129208.0,25.1595,25.1595,25.1433,25.1514,129208.0
2016-04-20 12:30:00,30.95,30.95,30.93,30.93,743992.0,25.1514,25.1514,25.1352,25.1352,743992.0
2016-04-20 12:35:00,30.94,30.99,30.93,30.99,210328.0,25.1433,25.1839,25.1352,25.1839,210328.0
2016-04-20 12:40:00,30.99,31.0,30.98,30.98,104978.0,25.1839,25.1921,25.1758,25.1758,104978.0
2016-04-20 12:45:00,30.98,30.98,30.95,30.96,183538.0,25.1758,25.1758,25.1514,25.1595,183538.0
2016-04-20 12:50:00,30.96,30.96,30.92,30.93,456350.0,25.1595,25.1595,25.127,25.1352,456350.0
2016-04-20 12:55:00,30.94,30.94,30.9,30.91,140558.0,25.1433,25.1433,25.1108,25.1189,140558.0
2016-04-20 13:00:00,30.92,30.93,30.91,30.93,101346.0,25.127,25.1352,25.1189,25.1352,101346.0
2016-04-20 13:05:00,30.93,30.93,30.9,30.92,234046.0,25.1352,25.1352,25.1108,25.127,234046.0
2016-04-20 13:10:00,30.92,30.93,30.89,30.89,108570.0,25.127,25.1352,25.1027,25.1027,108570.0
2016-04-20 13:15:00,30.89,30.89,30.86,30.87,248926.0,25.1027,25.1027,25.0783,25.0864,248926.0
2016-04-20 13:20:00,30.87,30.88,30.84,30.86,233618.0,25.0864,25.0945,25.062,25.0783,233618.0
2016-04-20 13:25:00,30.85,30.86,30.84,30.85,204374.0,25.0702,25.0783,25.062,25.0702,204374.0
2016-04-20 13:30:00,30.85,30.86,30.84,30.85,289322.0,25.0702,25.0783,25.062,25.0702,289322.0
2016-04-20 13:35:00,30.85,30.86,30.84,30.84,312212.0,25.0702,25.0783,25.062,25.062,312212.0
2016-04-20 13:40:00,30.83,30.84,30.83,30.83,67896.0,25.0539,25.062,25.0539,25.0539,67896.0
2016-04-20 13:45:00,30.83,30.86,30.83,30.86,239186.0,25.0539,25.0783,25.0539,25.0783,239186.0
2016-04-20 13:50:00,30.86,30.86,30.83,30.83,410446.0,25.0783,25.0783,25.0539,25.0539,410446.0
2016-04-20 13:55:00,30.83,30.83,30.8,30.82,232456.0,25.0539,25.0539,25.0295,25.0458,232456.0
2016-04-20 14:00:00,30.82,30.83,30.82,30.82,225594.0,25.0458,25.0539,25.0458,25.0458,225594.0
2016-04-20 14:05:00,30.82,30.83,30.82,30.82,182096.0,25.0458,25.0539,25.0458,25.0458,182096.0
2016-04-20 14:10:00,30.82,30.83,30.77,30.78,389420.0,25.0458,25.0539,25.0051,25.0133,389420.0
2016-04-20 14:15:00,30.78,30.79,30.77,30.78,385512.0,25.0133,25.0214,25.0051,25.0133,385512.0
2016-04-20 14:20:00,30.78,30.8,30.75,30.76,393936.0,25.0133,25.0295,24.9889,24.997,393936.0
2016-04-20 14:25:00,30.76,30.77,30.71,30.71,364276.0,24.997,25.0051,24.9564,24.9564,364276.0
2016-04-20 14:30:00,30.72,30.75,30.71,30.72,354380.0,24.9645,24.9889,24.9564,24.9645,354380.0
2016-04-20 14:35:00,30.72,30.72,30.7,30.7,270424.0,24.9645,24.9645,24.9483,24.9483,270424.0
2016-04-20 14:40:00,30.71,30.71,30.68,30.69,273900.0,24.9564,24.9564,24.932,24.9401,273900.0
2016-04-20 14:45:00,30.7,30.7,30.67,30.67,268976.0,24.9483,24.9483,24.9239,24.9239,268976.0
2016-04-20 14:50:00,30.67,30.68,30.67,30.67,235204.0,24.9239,24.932,24.9239,24.9239,235204.0
2016-04-20 14:55:00,30.67,30.7,30.67,30.7,530174.0,24.9239,24.9483,24.9239,24.9483,530174.0
2016-04-20 15:00:00,30.7,30.71,30.68,30.69,476794.0,24.9483,24.9564,24.932,24.9401,476794.0
2016-04-20 15:05:00,30.69,30.69,30.66,30.68,659358.0,24.9401,24.9401,24.9158,24.932,659358.0
2016-04-20 15:10:00,30.68,30.7,30.67,30.7,572978.0,24.932,24.9483,24.9239,24.9483,572978.0
2016-04-20 15:15:00,30.7,30.7,30.67,30.68,447666.0,24.9483,24.9483,24.9239,24.932,447666.0
2016-04-20 15:20:00,30.68,30.69,30.68,30.68,329658.0,24.932,24.9401,24.932,24.932,329658.0
2016-04-20 15:25:00,30.68,30.73,30.68,30.72,503758.0,24.932,24.9726,24.932,24.9645,503758.0
2016-04-20 15:30:00,30.72,30.73,30.69,30.73,230368.0,24.9645,24.9726,24.9401,24.9726,230368.0
2016-04-20 15:35:00,30.73,30.74,30.71,30.73,448136.0,24.9726,24.9808,24.9564,24.9726,448136.0
2016-04-20 15:40:00,30.73,30.73,30.7,30.71,699748.0,24.9726,24.9726,24.9483,24.9564,699748.0
2016-04-20 15:45:00,30.7,30.76,30.69,30.71,779186.0,24.9483,24.997,24.9401,24.9564,779186.0
2016-04-20 15:50:00,30.71,30.73,30.71,30.73,597484.0,24.9564,24.9726,24.9564,24.9726,597484.0
2016-04-20 15:55:00,30.72,30.75,30.72,30.73,1077078.0,24.9645,24.9889,24.9645,24.9726,1077078.0
2016-04-21 09:30:00,30.66,30.68,30.31,30.35,993782.0,24.9158,24.932,24.6313,24.6638,993782.0
2016-04-21 09:35:00,30.36,30.36,30.23,30.25,713006.0,24.672,24.672,24.5663,24.5826,713006.0
2016-04-21 09:40:00,30.25,30.33,30.23,30.32,470138.0,24.5826,24.6476,24.5663,24.6395,470138.0
2016-04-21 09:45:00,30.32,30.32,30.19,30.2,578122.0,24.6395,24.6395,24.5338,24.5419,578122.0
2016-04-21 09:50:00,30.2,30.25,30.2,30.25,818092.0,24.5419,24.5826,24.5419,24.5826,818092.0
2016-04-21 09:55:00,30.25,30.39,30.24,30.25,1032060.0,24.5826,24.6963,24.5744,24.5826,1032060.0
2016-04-21 10:00:00,30.25,30.36,30.21,30.35,878950.0,24.5826,24.672,24.5501,24.6638,878950.0
2016-04-21 10:05:00,30.35,30.36,30.21,30.24,998608.0,24.6638,24.672,24.5501,24.5744,998608.0
2016-04-21 10:10:00,30.23,30.27,30.21,30.25,369696.0,24.5663,24.5988,24.5501,24.5826,369696.0
2016-04-21 10:15:00,30.25,30.34,30.24,30.34,651586.0,24.5826,24.6557,24.5744,24.6557,651586.0
2016-04-21 10:20:00,30.34,30.36,30.3,30.3,639794.0,24.6557,24.672,24.6232,24.6232,639794.0
2016-04-21 10:25:00,30.3,30.31,30.25,30.28,455346.0,24.6232,24.6313,24.5826,24.6069,455346.0
2016-04-21 10:30:00,30.28,30.31,30.26,30.28,421410.0,24.6069,24.6313,24.5907,24.6069,421410.0
2016-04-21 10:35:00,30.29,30.39,30.29,30.37,398038.0,24.6151,24.6963,24.6151,24.6801,398038.0
2016-04-21 10:40:00,30.37,30.43,30.35,30.36,746878.0,24.6801,24.7288,24.6638,24.672,746878.0
2016-04-21 10:45:00,30.37,30.43,30.36,30.4,243992.0,24.6801,24.7288,24.672,24.7045,243992.0
2016-04-21 10:50:00,30.41,30.46,30.4,30.43,284864.0,24.7126,24.7532,24.7045,24.7288,284864.0
2016-04-21 10:55:00,30.43,30.47,30.38,30.45,387246.0,24.7288,24.7613,24.6882,24.7451,387246.0
2016-04-21 11:00:00,30.45,30.5,30.43,30.49,442604.0,24.7451,24.7857,24.7288,24.7776,442604.0
2016-04-21 11:05:00,30.5,30.5,30.47,30.5,227726.0,24.7857,24.7857,24.7613,24.7857,227726.0
2016-04-21 11:10:00,30.5,30.5,30.4,30.43,277174.0,24.7857,24.7857,24.7045,24.7288,277174.0
2016-04-21 11:15:00,30.43,30.45,30.36,30.38,223402.0,24.7288,24.7451,24.672,24.6882,223402.0
2016-04-21 11:20:00,30.38,30.45,30.36,30.44,293342.0,24.6882,24.7451,24.672,24.737,293342.0
2016-04-21 11:25:00,30.44,30.52,30.44,30.51,246466.0,24.737,24.802,24.737,24.7939,246466.0
2016-04-21 11:30:00,30.51,30.53,30.41,30.41,228742.0,24.7939,24.8101,24.7126,24.7126,228742.0
2016-04-21 11:35:00,30.42,30.46,30.39,30.45,275736.0,24.7207,24.7532,24.6963,24.7451,275736.0
2016-04-21 11:40:00,30.45,30.45,30.4,30.43,134078.0,24.7451,24.7451,24.7045,24.7288,134078.0
2016-04-21 11:45:00,30.43,30.43,30.36,30.36,235838.0,24.7288,24.7288,24.672,24.672,235838.0
2016-04-21 11:50:00,30.36,30.43,30.34,30.42,298076.0,24.672,24.7288,24.6557,24.7207,298076.0
2016-04-21 11:55:00,30.42,30.43,30.38,30.39,205380.0,24.7207,24.7288,24.6882,24.6963,205380.0
2016-04-21 12:00:00,30.39,30.4,30.36,30.37,159330.0,24.6963,24.7045,24.672,24.6801,159330.0
2016-04-21 12:05:00,30.37,30.38,30.35,30.35,152456.0,24.6801,24.6882,24.6638,24.6638,152456.0
2016-04-21 12:10:00,30.36,30.36,30.29,30.31,154912.0,24.672,24.672,24.6151,24.6313,154912.0
2016-04-21 12:15:00,30.31,30.32,30.29,30.29,128530.0,24.6313,24.6395,24.6151,24.6151,128530.0
2016-04-21 12:20:00,30.29,30.41,30.29,30.39,185352.0,24.6151,24.7126,24.6151,24.6963,185352.0
2016-04-21 12:25:00,30.39,30.43,30.36,30.42,147870.0,24.6963,24.7288,24.672,24.7207,147870.0
2016-04-21 12:30:00,30.42,30.46,30.4,30.43,101462.0,24.7207,24.7532,24.7045,24.7288,101462.0
2016-04-21 12:35:00,30.44,30.48,30.43,30.46,97468.0,24.737,24.7695,24.7288,24.7532,97468.0
2016-04-21 12:40:00,30.45,30.5,30.43,30.49,103166.0,24.7451,24.7857,24.7288,24.7776,103166.0
2016-04-21 12:45:00,30.49,30.5,30.41,30.41,87928.0,24.7776,24.7857,24.7126,24.7126,87928.0
2016-04-21 12:50:00,30.41,30.46,30.36,30.46,155940.0,24.7126,24.7532,24.672,24.7532,155940.0
2016-04-21 12:55:00,30.46,30.47,30.41,30.42,136144.0,24.7532,24.7613,24.7126,24.7207,136144.0
2016-04-21 13:00:00,30.42,30.5,30.42,30.45,118894.0,24.7207,24.7857,24.7207,24.7451,118894.0
2016-04-21 13:05:00,30.45,30.48,30.44,30.45,89516.0,24.7451,24.7695,24.737,24.7451,89516.0
2016-04-21 13:10:00,30.46,30.49,30.45,30.45,98354.0,24.7532,24.7776,24.7451,24.7451,98354.0
2016-04-21 13:15:00,30.45,30.5,30.45,30.5,140414.0,24.7451,24.7857,24.7451,24.7857,140414.0
2016-04-21 13:20:00,30.5,30.52,30.47,30.5,189894.0,24.7857,24.802,24.7613,24.7857,189894.0
2016-04-21 13:25:00,30.5,30.5,30.47,30.47,153430.0,24.7857,24.7857,24.7613,24.7613,153430.0
2016-04-21 13:30:00,30.47,30.49,30.45,30.48,190238.0,24.7613,24.7776,24.7451,24.7695,190238.0
2016-04-21 13:35:00,30.48,30.5,30.47,30.5,204324.0,24.7695,24.7857,24.7613,24.7857,204324.0
2016-04-21 13:40:00,30.5,30.5,30.49,30.5,156242.0,24.7857,24.7857,24.7776,24.7857,156242.0
2016-04-21 13:45:00,30.5,30.5,30.49,30.5,97086.0,24.7857,24.7857,24.7776,24.7857,97086.0
2016-04-21 13:50:00,30.5,30.5,30.48,30.48,122142.0,24.7857,24.7857,24.7695,24.7695,122142.0
2016-04-21 13:55:00,30.48,30.5,30.48,30.48,119268.0,24.7695,24.7857,24.7695,24.7695,119268.0
2016-04-21 14:00:00,30.48,30.51,30.46,30.48,146800.0,24.7695,24.7939,24.7532,24.7695,146800.0
2016-04-21 14:05:00,30.48,30.53,30.48,30.5,167816.0,24.7695,24.8101,24.7695,24.7857,167816.0
2016-04-21 14:10:00,30.5,30.53,30.48,30.52,169378.0,24.7857,24.8101,24.7695,24.802,169378.0
2016-04-21 14:15:00,30.52,30.54,30.49,30.5,244044.0,24.802,24.8182,24.7776,24.7857,244044.0
2016-04-21 14:20:00,30.5,30.52,30.49,30.5,131054.0,24.7857,24.802,24.7776,24.7857,131054.0
2016-04-21 14:25:00,30.5,30.5,30.48,30.49,146714.0,24.7857,24.7857,24.7695,24.7776,146714.0
2016-04-21 14:30:00,30.49,30.49,30.45,30.46,151988.0,24.7776,24.7776,24.7451,24.7532,151988.0
2016-04-21 14:35:00,30.45,30.5,30.43,30.47,185350.0,24.7451,24.7857,24.7288,24.7613,185350.0
2016-04-21 14:40:00,30.47,30.49,30.44,30.49,135436.0,24.7613,24.7776,24.737,24.7776,135436.0
2016-04-21 14:45:00,30.49,30.5,30.47,30.49,176262.0,24.7776,24.7857,24.7613,24.7776,176262.0
2016-04-21 14:50:00,30.49,30.51,30.48,30.49,220674.0,24.7776,24.7939,24.7695,24.7776,220674.0
2016-04-21 14:55:00,30.49,30.53,30.48,30.53,203516.0,24.7776,24.8101,24.7695,24.8101,203516.0
2016-04-21 15:00:00,30.53,30.55,30.51,30.53,194982.0,24.8101,24.8264,24.7939,24.8101,194982.0
2016-04-21 15:05:00,30.53,30.56,30.5,30.5,192586.0,24.8101,24.8345,24.7857,24.7857,192586.0
2016-04-21 15:10:00,30.5,30.5,30.48,30.48,260248.0,24.7857,24.7857,24.7695,24.7695,260248.0
2016-04-21 15:15:00,30.48,30.49,30.45,30.45,175020.0,24.7695,24.7776,24.7451,24.7451,175020.0
2016-04-21 15:20:00,30.46,30.49,30.43,30.43,237670.0,24.7532,24.7776,24.7288,24.7288,237670.0
2016-04-21 15:25:00,30.44,30.48,30.43,30.44,263196.0,24.737,24.7695,24.7288,24.737,263196.0
2016-04-21 15:30:00,30.44,30.48,30.43,30.48,223734.0,24.737,24.7695,24.7288,24.7695,223734.0
2016-04-21 15:35:00,30.48,30.49,30.45,30.45,249718.0,24.7695,24.7776,24.7451,24.7451,249718.0
2016-04-21 15:40:00,30.45,30.49,30.45,30.49,381308.0,24.7451,24.7776,24.7451,24.7776,381308.0
2016-04-21 15:45:00,30.49,30.52,30.47,30.51,384918.0,24.7776,24.802,24.7613,24.7939,384918.0
2016-04-21 15:50:00,30.51,30.54,30.5,30.5,682290.0,24.7939,24.8182,24.7857,24.7857,682290.0
2016-04-21 15:55:00,30.5,30.5,30.45,30.47,1479350.0,24.7857,24.7857,24.7451,24.7613,1479350.0
2016-04-22 09:30:00,30.44,30.72,30.44,30.67,530054.0,24.737,24.9645,24.737,24.9239,530054.0
2016-04-22 09:35:00,30.68,30.75,30.64,30.68,247602.0,24.932,24.9889,24.8995,24.932,247602.0
2016-04-22 09:40:00,30.67,30.7,30.61,30.67,200592.0,24.9239,24.9483,24.8751,24.9239,200592.0
2016-04-22 09:45:00,30.67,30.72,30.63,30.7,143628.0,24.9239,24.9645,24.8914,24.9483,143628.0
2016-04-22 09:50:00,30.7,30.73,30.68,30.68,205756.0,24.9483,24.9726,24.932,24.932,205756.0
2016-04-22 09:55:00,30.68,30.68,30.62,30.66,233400.0,24.932,24.932,24.8832,24.9158,233400.0
2016-04-22 10:00:00,30.66,30.67,30.56,30.56,255710.0,24.9158,24.9239,24.8345,24.8345,255710.0
2016-04-22 10:05:00,30.57,30.59,30.54,30.56,231562.0,24.8426,24.8589,24.8182,24.8345,231562.0
2016-04-22 10:10:00,30.56,30.56,30.46,30.5,256154.0,24.8345,24.8345,24.7532,24.7857,256154.0
2016-04-22 10:15:00,30.5,30.53,30.47,30.49,172738.0,24.7857,24.8101,24.7613,24.7776,172738.0
2016-04-22 10:20:00,30.49,30.51,30.44,30.48,171860.0,24.7776,24.7939,24.737,24.7695,171860.0
2016-04-22 10:25:00,30.48,30.5,30.44,30.49,159854.0,24.7695,24.7857,24.737,24.7776,159854.0
2016-04-22 10:30:00,30.49,30.51,30.46,30.47,126066.0,24.7776,24.7939,24.7532,24.7613,126066.0
2016-04-22 10:35:00,30.47,30.49,30.42,30.43,145414.0,24.7613,24.7776,24.7207,24.7288,145414.0
2016-04-22 10:40:00,30.43,30.47,30.35,30.36,194316.0,24.7288,24.7613,24.6638,24.672,194316.0
2016-04-22 10:45:00,30.36,30.36,30.3,30.31,263060.0,24.672,24.672,24.6232,24.6313,263060.0
2016-04-22 10:50:00,30.31,30.39,30.31,30.38,171814.0,24.6313,24.6963,24.6313,24.6882,171814.0
2016-04-22 10:55:00,30.38,30.38,30.34,30.37,167696.0,24.6882,24.6882,24.6557,24.6801,167696.0
2016-04-22 11:00:00,30.37,30.43,30.35,30.4,196698.0,24.6801,24.7288,24.6638,24.7045,196698.0
2016-04-22 11:05:00,30.4,30.41,30.36,30.39,129218.0,24.7045,24.7126,24.672,24.6963,129218.0
2016-04-22 11:10:00,30.39,30.4,30.35,30.39,100904.0,24.6963,24.7045,24.6638,24.6963,100904.0
2016-04-22 11:15:00,30.4,30.41,30.37,30.37,94194.0,24.7045,24.7126,24.6801,24.6801,94194.0
2016-04-22 11:20:00,30.38,30.4,30.36,30.38,142182.0,24.6882,24.7045,24.672,24.6882,142182.0
2016-04-22 11:25:00,30.38,30.42,30.36,30.41,173976.0,24.6882,24.7207,24.672,24.7126,173976.0
2016-04-22 11:30:00,30.42,30.46,30.41,30.44,155212.0,24.7207,24.7532,24.7126,24.737,155212.0
2016-04-22 11:35:00,30.44,30.47,30.43,30.46,172610.0,24.737,24.7613,24.7288,24.7532,172610.0
2016-04-22 11:40:00,30.46,30.47,30.36,30.36,235218.0,24.7532,24.7613,24.672,24.672,235218.0
2016-04-22 11:45:00,30.36,30.39,30.35,30.37,194892.0,24.672,24.6963,24.6638,24.6801,194892.0
2016-04-22 11:50:00,30.36,30.38,30.35,30.36,124542.0,24.672,24.6882,24.6638,24.672,124542.0
2016-04-22 11:55:00,30.36,30.4,30.36,30.4,134670.0,24.672,24.7045,24.672,24.7045,134670.0
2016-04-22 12:00:00,30.4,30.41,30.36,30.37,122488.0,24.7045,24.7126,24.672,24.6801,122488.0
2016-04-22 12:05:00,30.36,30.4,30.36,30.39,122468.0,24.672,24.7045,24.672,24.6963,122468.0
2016-04-22 12:10:00,30.39,30.39,30.36,30.38,90972.0,24.6963,24.6963,24.672,24.6882,90972.0
2016-04-22 12:15:00,30.38,30.39,30.34,30.35,187206.0,24.6882,24.6963,24.6557,24.6638,187206.0
2016-04-22 12:20:00,30.35,30.39,30.35,30.36,140436.0,24.6638,24.6963,24.6638,24.672,140436.0
2016-04-22 12:25:00,30.36,30.38,30.35,30.36,69950.0,24.672,24.6882,24.6638,24.672,69950.0
2016-04-22 12:30:00,30.36,30.42,30.36,30.41,81952.0,24.672,24.7207,24.672,24.7126,81952.0
2016-04-22 12:35:00,30.41,30.43,30.4,30.42,172316.0,24.7126,24.7288,24.7045,24.7207,172316.0
2016-04-22 12:40:00,30.42,30.43,30.4,30.43,71910.0,24.7207,24.7288,24.7045,24.7288,71910.0
2016-04-22 12:45:00,30.43,30.43,30.39,30.4,80732.0,24.7288,24.7288,24.6963,24.7045,80732.0
2016-04-22 12:50:00,30.39,30.46,30.38,30.46,95260.0,24.6963,24.7532,24.6882,24.7532,95260.0
2016-04-22 12:55:00,30.46,30.48,30.43,30.46,101726.0,24.7532,24.7695,24.7288,24.7532,101726.0
2016-04-22 13:00:00,30.46,30.52,30.46,30.5,116372.0,24.7532,24.802,24.7532,24.7857,116372.0
2016-04-22 13:05:00,30.5,30.51,30.49,30.5,104168.0,24.7857,24.7939,24.7776,24.7857,104168.0
2016-04-22 13:10:00,30.51,30.53,30.5,30.52,118688.0,24.7939,24.8101,24.7857,24.802,118688.0
2016-04-22 13:15:00,30.52,30.53,30.49,30.51,88392.0,24.802,24.8101,24.7776,24.7939,88392.0
2016-04-22 13:20:00,30.5,30.53,30.49,30.52,115372.0,24.7857,24.8101,24.7776,24.802,115372.0
2016-04-22 13:25:00,30.52,30.53,30.5,30.52,84290.0,24.802,24.8101,24.7857,24.802,84290.0
2016-04-22 13:30:00,30.52,30.53,30.5,30.53,101560.0,24.802,24.8101,24.7857,24.8101,101560.0
2016-04-22 13:35:00,30.53,30.53,30.51,30.53,113938.0,24.8101,24.8101,24.7939,24.8101,113938.0
2016-04-22 13:40:00,30.53,30.53,30.5,30.52,261896.0,24.8101,24.8101,24.7857,24.802,261896.0
2016-04-22 13:45:00,30.52,30.53,30.52,30.53,99564.0,24.802,24.8101,24.802,24.8101,99564.0
2016-04-22 13:50:00,30.53,30.53,30.52,30.52,224848.0,24.8101,24.8101,24.802,24.802,224848.0
2016-04-22 13:55:00,30.53,30.53,30.5,30.53,105522.0,24.8101,24.8101,24.7857,24.8101,105522.0
2016-04-22 14:00:00,30.52,30.53,30.5,30.51,180180.0,24.802,24.8101,24.7857,24.7939,180180.0
2016-04-22 14:05:00,30.52,30.52,30.48,30.49,183104.0,24.802,24.802,24.7695,24.7776,183104.0
2016-04-22 14:10:00,30.49,30.5,30.46,30.48,144074.0,24.7776,24.7857,24.7532,24.7695,144074.0
2016-04-22 14:15:00,30.48,30.51,30.48,30.5,138388.0,24.7695,24.7939,24.7695,24.7857,138388.0
2016-04-22 14:20:00,30.5,30.55,30.5,30.55,425842.0,24.7857,24.8264,24.7857,24.8264,425842.0
2016-04-22 14:25:00,30.55,30.6,30.55,30.59,130364.0,24.8264,24.867,24.8264,24.8589,130364.0
2016-04-22 14:30:00,30.59,30.61,30.58,30.6,113760.0,24.8589,24.8751,24.8507,24.867,113760.0
2016-04-22 14:35:00,30.6,30.61,30.58,30.59,170746.0,24.867,24.8751,24.8507,24.8589,170746.0
2016-04-22 14:40:00,30.58,30.63,30.57,30.63,92886.0,24.8507,24.8914,24.8426,24.8914,92886.0
2016-04-22 14:45:00,30.63,30.63,30.57,30.58,123930.0,24.8914,24.8914,24.8426,24.8507,123930.0
2016-04-22 14:50:00,30.58,30.61,30.58,30.61,144870.0,24.8507,24.8751,24.8507,24.8751,144870.0
2016-04-22 14:55:00,30.61,30.63,30.57,30.58,183316.0,24.8751,24.8914,24.8426,24.8507,183316.0
2016-04-22 15:00:00,30.58,30.6,30.57,30.59,116888.0,24.8507,24.867,24.8426,24.8589,116888.0
2016-04-22 15:05:00,30.59,30.61,30.58,30.61,124896.0,24.8589,24.8751,24.8507,24.8751,124896.0
2016-04-22 15:10:00,30.61,30.64,30.6,30.6,176696.0,24.8751,24.8995,24.867,24.867,176696.0
2016-04-22 15:15:00,30.6,30.6,30.57,30.58,159326.0,24.867,24.867,24.8426,24.8507,159326.0
2016-04-22 15:20:00,30.58,30.6,30.55,30.59,211386.0,24.8507,24.867,24.8264,24.8589,211386.0
2016-04-22 15:25:00,30.59,30.61,30.59,30.6,222750.0,24.8589,24.8751,24.8589,24.867,222750.0
2016-04-22 15:30:00,30.6,30.61,30.58,30.58,220502.0,24.867,24.8751,24.8507,24.8507,220502.0
2016-04-22 15:35:00,30.58,30.6,30.57,30.58,167784.0,24.8507,24.867,24.8426,24.8507,167784.0
2016-04-22 15:40:00,30.57,30.59,30.54,30.54,328672.0,24.8426,24.8589,24.8182,24.8182,328672.0
2016-04-22 15:45:00,30.55,30.61,30.54,30.59,427304.0,24.8264,24.8751,24.8182,24.8589,427304.0
2016-04-22 15:50:00,30.59,30.59,30.53,30.57,624984.0,24.8589,24.8589,24.8101,24.8426,624984.0
2016-04-22 15:55:00,30.57,30.58,30.55,30.55,893914.0,24.8426,24.8507,24.8264,24.8264,893914.0
2016-04-25 09:30:00,30.51,30.55,30.42,30.52,330662.0,24.7939,24.8264,24.7207,24.802,330662.0
2016-04-25 09:35:00,30.51,30.51,30.42,30.43,178114.0,24.7939,24.7939,24.7207,24.7288,178114.0
2016-04-25 09:40:00,30.43,30.44,30.35,30.39,378190.0,24.7288,24.737,24.6638,24.6963,378190.0
2016-04-25 09:45:00,30.39,30.47,30.39,30.4,166228.0,24.6963,24.7613,24.6963,24.7045,166228.0
2016-04-25 09:50:00,30.4,30.41,30.34,30.35,194738.0,24.7045,24.7126,24.6557,24.6638,194738.0
2016-04-25 09:55:00,30.35,30.4,30.27,30.28,589312.0,24.6638,24.7045,24.5988,24.6069,589312.0
2016-04-25 10:00:00,30.29,30.44,30.28,30.41,252306.0,24.6151,24.737,24.6069,24.7126,252306.0
2016-04-25 10:05:00,30.41,30.42,30.37,30.38,192728.0,24.7126,24.7207,24.6801,24.6882,192728.0
2016-04-25 10:10:00,30.38,30.43,30.37,30.4,225098.0,24.6882,24.7288,24.6801,24.7045,225098.0
2016-04-25 10:15:00,30.4,30.42,30.38,30.38,155340.0,24.7045,24.7207,24.6882,24.6882,155340.0
2016-04-25 10:20:00,30.38,30.44,30.37,30.43,208142.0,24.6882,24.737,24.6801,24.7288,208142.0
2016-04-25 10:25:00,30.43,30.43,30.38,30.38,161164.0,24.7288,24.7288,24.6882,24.6882,161164.0
2016-04-25 10:30:00,30.38,30.41,30.37,30.41,189274.0,24.6882,24.7126,24.6801,24.7126,189274.0
2016-04-25 10:35:00,30.41,30.42,30.37,30.4,204218.0,24.7126,24.7207,24.6801,24.7045,204218.0
2016-04-25 10:40:00,30.39,30.43,30.39,30.4,189868.0,24.6963,24.7288,24.6963,24.7045,189868.0
2016-04-25 10:45:00,30.4,30.42,30.36,30.4,236800.0,24.7045,24.7207,24.672,24.7045,236800.0
2016-04-25 10:50:00,30.4,30.4,30.33,30.34,213650.0,24.7045,24.7045,24.6476,24.6557,213650.0
2016-04-25 10:55:00,30.35,30.37,30.33,30.35,137116.0,24.6638,24.6801,24.6476,24.6638,137116.0
2016-04-25 11:00:00,30.35,30.36,30.31,30.34,210004.0,24.6638,24.672,24.6313,24.6557,210004.0
2016-04-25 11:05:00,30.34,30.36,30.32,30.34,234062.0,24.6557,24.672,24.6395,24.6557,234062.0
2016-04-25 11:10:00,30.33,30.36,30.33,30.36,175022.0,24.6476,24.672,24.6476,24.672,175022.0
2016-04-25 11:15:00,30.36,30.39,30.35,30.36,136800.0,24.672,24.6963,24.6638,24.672,136800.0
2016-04-25 11:20:00,30.36,30.38,30.34,30.38,187328.0,24.672,24.6882,24.6557,24.6882,187328.0
2016-04-25 11:25:00,30.38,30.42,30.38,30.41,158358.0,24.6882,24.7207,24.6882,24.7126,158358.0
2016-04-25 11:30:00,30.41,30.41,30.33,30.36,183814.0,24.7126,24.7126,24.6476,24.672,183814.0
2016-04-25 11:35:00,30.35,30.39,30.35,30.35,251766.0,24.6638,24.6963,24.6638,24.6638,251766.0
2016-04-25 11:40:00,30.35,30.36,30.33,30.34,215242.0,24.6638,24.672,24.6476,24.6557,215242.0
2016-04-25 11:45:00,30.34,30.35,30.31,30.31,197794.0,24.6557,24.6638,24.6313,24.6313,197794.0
2016-04-25 11:50:00,30.32,30.32,30.28,30.32,221070.0,24.6395,24.6395,24.6069,24.6395,221070.0
2016-04-25 11:55:00,30.32,30.33,30.3,30.3,117428.0,24.6395,24.6476,24.6232,24.6232,117428.0
2016-04-25 12:00:00,30.31,30.33,30.3,30.33,199928.0,24.6313,24.6476,24.6232,24.6476,199928.0
2016-04-25 12:05:00,30.33,30.36,30.33,30.33,129184.0,24.6476,24.672,24.6476,24.6476,129184.0
2016-04-25 12:10:00,30.33,30.33,30.3,30.31,328618.0,24.6476,24.6476,24.6232,24.6313,328618.0
2016-04-25 12:15:00,30.32,30.34,30.32,30.33,165144.0,24.6395,24.6557,24.6395,24.6476,165144.0
2016-04-25 12:20:00,30.33,30.34,30.3,30.31,181354.0,24.6476,24.6557,24.6232,24.6313,181354.0
2016-04-25 12:25:00,30.31,30.33,30.3,30.31,120266.0,24.6313,24.6476,24.6232,24.6313,120266.0
2016-04-25 12:30:00,30.31,30.32,30.29,30.31,246286.0,24.6313,24.6395,24.6151,24.6313,246286.0
2016-04-25 12:35:00,30.31,30.32,30.28,30.3,151730.0,24.6313,24.6395,24.6069,24.6232,151730.0
2016-04-25 12:40:00,30.29,30.33,30.27,30.31,233136.0,24.6151,24.6476,24.5988,24.6313,233136.0
2016-04-25 12:45:00,30.31,30.31,30.28,30.28,183316.0,24.6313,24.6313,24.6069,24.6069,183316.0
2016-04-25 12:50:00,30.28,30.34,30.28,30.32,296926.0,24.6069,24.6557,24.6069,24.6395,296926.0
2016-04-25 12:55:00,30.32,30.35,30.31,30.33,266088.0,24.6395,24.6638,24.6313,24.6476,266088.0
2016-04-25 13:00:00,30.34,30.34,30.31,30.31,214180.0,24.6557,24.6557,24.6313,24.6313,214180.0
2016-04-25 13:05:00,30.31,30.32,30.3,30.3,136990.0,24.6313,24.6395,24.6232,24.6232,136990.0
2016-04-25 13:10:00,30.3,30.32,30.3,30.31,246764.0,24.6232,24.6395,24.6232,24.6313,246764.0
2016-04-25 13:15:00,30.31,30.32,30.28,30.29,243340.0,24.6313,24.6395,24.6069,24.6151,243340.0
2016-04-25 13:20:00,30.29,30.3,30.25,30.25,224766.0,24.6151,24.6232,24.5826,24.5826,224766.0
2016-04-25 13:25:00,30.25,30.29,30.25,30.27,196104.0,24.5826,24.6151,24.5826,24.5988,196104.0
2016-04-25 13:30:00,30.28,30.28,30.25,30.27,227682.0,24.6069,24.6069,24.5826,24.5988,227682.0
2016-04-25 13:35:00,30.27,30.28,30.27,30.28,179950.0,24.5988,24.6069,24.5988,24.6069,179950.0
2016-04-25 13:40:00,30.28,30.28,30.25,30.25,201242.0,24.6069,24.6069,24.5826,24.5826,201242.0
2016-04-25 13:45:00,30.25,30.27,30.24,30.27,148270.0,24.5826,24.5988,24.5744,24.5988,148270.0
2016-04-25 13:50:00,30.28,30.29,30.25,30.26,215084.0,24.6069,24.6151,24.5826,24.5907,215084.0
2016-04-25 13:55:00,30.26,30.29,30.25,30.29,427110.0,24.5907,24.6151,24.5826,24.6151,427110.0
2016-04-25 14:00:00,30.29,30.36,30.28,30.36,403994.0,24.6151,24.672,24.6069,24.672,403994.0
2016-04-25 14:05:00,30.36,30.36,30.31,30.33,265786.0,24.672,24.672,24.6313,24.6476,265786.0
2016-04-25 14:10:00,30.33,30.36,30.32,30.35,385684.0,24.6476,24.672,24.6395,24.6638,385684.0
2016-04-25 14:15:00,30.35,30.38,30.32,30.38,690428.0,24.6638,24.6882,24.6395,24.6882,690428.0
2016-04-25 14:20:00,30.38,30.39,30.35,30.37,263330.0,24.6882,24.6963,24.6638,24.6801,263330.0
2016-04-25 14:25:00,30.38,30.43,30.36,30.42,254000.0,24.6882,24.7288,24.672,24.7207,254000.0
2016-04-25 14:30:00,30.42,30.42,30.36,30.36,257968.0,24.7207,24.7207,24.672,24.672,257968.0
2016-04-25 14:35:00,30.36,30.37,30.34,30.36,225630.0,24.672,24.6801,24.6557,24.672,225630.0
2016-04-25 14:40:00,30.36,30.39,30.35,30.39,213406.0,24.672,24.6963,24.6638,24.6963,213406.0
2016-04-25 14:45:00,30.39,30.39,30.36,30.36,225544.0,24.6963,24.6963,24.672,24.672,225544.0
2016-04-25 14:50:00,30.36,30.36,30.34,30.35,317996.0,24.672,24.672,24.6557,24.6638,317996.0
2016-04-25 14:55:00,30.35,30.49,30.35,30.49,230086.0,24.6638,24.7776,24.6638,24.7776,230086.0
2016-04-25 15:00:00,30.49,30.49,30.38,30.38,234326.0,24.7776,24.7776,24.6882,24.6882,234326.0
2016-04-25 15:05:00,30.38,30.41,30.37,30.39,294440.0,24.6882,24.7126,24.6801,24.6963,294440.0
2016-04-25 15:10:00,30.39,30.39,30.35,30.36,380670.0,24.6963,24.6963,24.6638,24.672,380670.0
2016-04-25 15:15:00,30.36,30.37,30.34,30.36,349442.0,24.672,24.6801,24.6557,24.672,349442.0
2016-04-25 15:20:00,30.36,30.4,30.36,30.38,296004.0,24.672,24.7045,24.672,24.6882,296004.0
2016-04-25 15:25:00,30.38,30.39,30.36,30.39,361054.0,24.6882,24.6963,24.672,24.6963,361054.0
2016-04-25 15:30:00,30.39,30.42,30.38,30.38,313254.0,24.6963,24.7207,24.6882,24.6882,313254.0
2016-04-25 15:35:00,30.38,30.43,30.38,30.41,336074.0,24.6882,24.7288,24.6882,24.7126,336074.0
2016-04-25 15:40:00,30.41,30.43,30.39,30.42,363430.0,24.7126,24.7288,24.6963,24.7207,363430.0
2016-04-25 15:45:00,30.42,30.47,30.41,30.43,505392.0,24.7207,24.7613,24.7126,24.7288,505392.0
2016-04-25 15:50:00,30.43,30.45,30.41,30.43,652642.0,24.7288,24.7451,24.7126,24.7288,652642.0
2016-04-25 15:55:00,30.43,30.5,30.41,30.5,1377160.0,24.7288,24.7857,24.7126,24.7857,1377160.0
2016-04-26 09:30:00,30.51,30.55,30.45,30.55,308882.0,24.7939,24.8264,24.7451,24.8264,308882.0
2016-04-26 09:35:00,30.55,30.66,30.5,30.64,312150.0,24.8264,24.9158,24.7857,24.8995,312150.0
2016-04-26 09:40:00,30.64,30.66,30.58,30.63,293678.0,24.8995,24.9158,24.8507,24.8914,293678.0
2016-04-26 09:45:00,30.63,30.78,30.63,30.75,545864.0,24.8914,25.0133,24.8914,24.9889,545864.0
2016-04-26 09:50:00,30.76,30.76,30.67,30.72,193820.0,24.997,24.997,24.9239,24.9645,193820.0
2016-04-26 09:55:00,30.72,30.78,30.69,30.74,224414.0,24.9645,25.0133,24.9401,24.9808,224414.0
2016-04-26 10:00:00,30.74,30.75,30.66,30.72,342616.0,24.9808,24.9889,24.9158,24.9645,342616.0
2016-04-26 10:05:00,30.73,30.73,30.67,30.68,184018.0,24.9726,24.9726,24.9239,24.932,184018.0
2016-04-26 10:10:00,30.68,30.68,30.58,30.61,253680.0,24.932,24.932,24.8507,24.8751,253680.0
2016-04-26 10:15:00,30.61,30.63,30.58,30.58,176888.0,24.8751,24.8914,24.8507,24.8507,176888.0
2016-04-26 10:20:00,30.58,30.61,30.54,30.56,196814.0,24.8507,24.8751,24.8182,24.8345,196814.0
2016-04-26 10:25:00,30.56,30.58,30.5,30.52,227456.0,24.8345,24.8507,24.7857,24.802,227456.0
2016-04-26 10:30:00,30.52,30.52,30.46,30.47,210058.0,24.802,24.802,24.7532,24.7613,210058.0
2016-04-26 10:35:00,30.47,30.49,30.45,30.46,165786.0,24.7613,24.7776,24.7451,24.7532,165786.0
2016-04-26 10:40:00,30.47,30.52,30.46,30.49,168980.0,24.7613,24.802,24.7532,24.7776,168980.0
2016-04-26 10:45:00,30.49,30.53,30.47,30.5,231008.0,24.7776,24.8101,24.7613,24.7857,231008.0
2016-04-26 10:50:00,30.5,30.55,30.49,30.52,156750.0,24.7857,24.8264,24.7776,24.802,156750.0
2016-04-26 10:55:00,30.52,30.52,30.47,30.48,121532.0,24.802,24.802,24.7613,24.7695,121532.0
2016-04-26 11:00:00,30.48,30.49,30.46,30.48,96056.0,24.7695,24.7776,24.7532,24.7695,96056.0
2016-04-26 11:05:00,30.48,30.54,30.48,30.53,315386.0,24.7695,24.8182,24.7695,24.8101,315386.0
2016-04-26 11:10:00,30.53,30.53,30.5,30.5,97884.0,24.8101,24.8101,24.7857,24.7857,97884.0
2016-04-26 11:15:00,30.5,30.51,30.47,30.48,191722.0,24.7857,24.7939,24.7613,24.7695,191722.0
2016-04-26 11:20:00,30.48,30.51,30.47,30.5,121994.0,24.7695,24.7939,24.7613,24.7857,121994.0
2016-04-26 11:25:00,30.5,30.51,30.48,30.49,128296.0,24.7857,24.7939,24.7695,24.7776,128296.0
2016-04-26 11:30:00,30.49,30.5,30.46,30.47,74954.0,24.7776,24.7857,24.7532,24.7613,74954.0
2016-04-26 11:35:00,30.47,30.49,30.46,30.47,186796.0,24.7613,24.7776,24.7532,24.7613,186796.0
2016-04-26 11:40:00,30.47,30.51,30.46,30.5,227594.0,24.7613,24.7939,24.7532,24.7857,227594.0
2016-04-26 11:45:00,30.5,30.5,30.46,30.49,108450.0,24.7857,24.7857,24.7532,24.7776,108450.0
2016-04-26 11:50:00,30.49,30.5,30.46,30.47,154812.0,24.7776,24.7857,24.7532,24.7613,154812.0
2016-04-26 11:55:00,30.48,30.49,30.45,30.46,70724.0,24.7695,24.7776,24.7451,24.7532,70724.0
2016-04-26 12:00:00,30.46,30.49,30.46,30.49,137390.0,24.7532,24.7776,24.7532,24.7776,137390.0
2016-04-26 12:05:00,30.48,30.5,30.47,30.5,97262.0,24.7695,24.7857,24.7613,24.7857,97262.0
2016-04-26 12:10:00,30.5,30.51,30.48,30.48,50712.0,24.7857,24.7939,24.7695,24.7695,50712.0
2016-04-26 12:15:00,30.48,30.49,30.46,30.48,118134.0,24.7695,24.7776,24.7532,24.7695,118134.0
2016-04-26 12:20:00,30.48,30.49,30.44,30.48,140774.0,24.7695,24.7776,24.737,24.7695,140774.0
2016-04-26 12:25:00,30.48,30.5,30.47,30.48,76912.0,24.7695,24.7857,24.7613,24.7695,76912.0
2016-04-26 12:30:00,30.49,30.5,30.48,30.49,100870.0,24.7776,24.7857,24.7695,24.7776,100870.0
2016-04-26 12:35:00,30.5,30.52,30.49,30.5,129916.0,24.7857,24.802,24.7776,24.7857,129916.0
2016-04-26 12:40:00,30.5,30.5,30.49,30.5,52726.0,24.7857,24.7857,24.7776,24.7857,52726.0
2016-04-26 12:45:00,30.5,30.54,30.5,30.51,175036.0,24.7857,24.8182,24.7857,24.7939,175036.0
2016-04-26 12:50:00,30.51,30.52,30.49,30.49,189272.0,24.7939,24.802,24.7776,24.7776,189272.0
2016-04-26 12:55:00,30.49,30.5,30.46,30.48,114162.0,24.7776,24.7857,24.7532,24.7695,114162.0
2016-04-26 13:00:00,30.48,30.49,30.47,30.49,91528.0,24.7695,24.7776,24.7613,24.7776,91528.0
2016-04-26 13:05:00,30.49,30.5,30.47,30.5,98014.0,24.7776,24.7857,24.7613,24.7857,98014.0
2016-04-26 13:10:00,30.5,30.52,30.49,30.49,73940.0,24.7857,24.802,24.7776,24.7776,73940.0
2016-04-26 13:15:00,30.49,30.49,30.46,30.48,117992.0,24.7776,24.7776,24.7532,24.7695,117992.0
2016-04-26 13:20:00,30.48,30.51,30.47,30.5,177002.0,24.7695,24.7939,24.7613,24.7857,177002.0
2016-04-26 13:25:00,30.5,30.56,30.5,30.56,141904.0,24.7857,24.8345,24.7857,24.8345,141904.0
2016-04-26 13:30:00,30.56,30.59,30.55,30.55,197976.0,24.8345,24.8589,24.8264,24.8264,197976.0
2016-04-26 13:35:00,30.55,30.55,30.52,30.52,79170.0,24.8264,24.8264,24.802,24.802,79170.0
2016-04-26 13:40:00,30.53,30.53,30.49,30.52,88328.0,24.8101,24.8101,24.7776,24.802,88328.0
2016-04-26 13:45:00,30.53,30.53,30.5,30.52,111890.0,24.8101,24.8101,24.7857,24.802,111890.0
2016-04-26 13:50:00,30.52,30.53,30.5,30.52,79258.0,24.802,24.8101,24.7857,24.802,79258.0
2016-04-26 13:55:00,30.52,30.57,30.52,30.57,100538.0,24.802,24.8426,24.802,24.8426,100538.0
2016-04-26 14:00:00,30.57,30.57,30.54,30.55,138490.0,24.8426,24.8426,24.8182,24.8264,138490.0
2016-04-26 14:05:00,30.54,30.55,30.53,30.54,124320.0,24.8182,24.8264,24.8101,24.8182,124320.0
2016-04-26 14:10:00,30.54,30.55,30.52,30.53,209692.0,24.8182,24.8264,24.802,24.8101,209692.0
2016-04-26 14:15:00,30.53,30.59,30.53,30.59,104588.0,24.8101,24.8589,24.8101,24.8589,104588.0
2016-04-26 14:20:00,30.59,30.59,30.54,30.56,134492.0,24.8589,24.8589,24.8182,24.8345,134492.0
2016-04-26 14:25:00,30.56,30.57,30.53,30.53,127640.0,24.8345,24.8426,24.8101,24.8101,127640.0
2016-04-26 14:30:00,30.53,30.55,30.52,30.54,89244.0,24.8101,24.8264,24.802,24.8182,89244.0
2016-04-26 14:35:00,30.53,30.56,30.53,30.55,160474.0,24.8101,24.8345,24.8101,24.8264,160474.0
2016-04-26 14:40:00,30.55,30.56,30.54,30.55,127870.0,24.8264,24.8345,24.8182,24.8264,127870.0
2016-04-26 14:45:00,30.54,30.58,30.54,30.56,128972.0,24.8182,24.8507,24.8182,24.8345,128972.0
2016-04-26 14:50:00,30.56,30.56,30.52,30.55,150742.0,24.8345,24.8345,24.802,24.8264,150742.0
2016-04-26 14:55:00,30.55,30.56,30.53,30.53,102750.0,24.8264,24.8345,24.8101,24.8101,102750.0
2016-04-26 15:00:00,30.53,30.56,30.53,30.54,174380.0,24.8101,24.8345,24.8101,24.8182,174380.0
2016-04-26 15:05:00,30.54,30.55,30.51,30.52,138644.0,24.8182,24.8264,24.7939,24.802,138644.0
2016-04-26 15:10:00,30.52,30.52,30.49,30.5,202928.0,24.802,24.802,24.7776,24.7857,202928.0
2016-04-26 15:15:00,30.5,30.55,30.49,30.52,203742.0,24.7857,24.8264,24.7776,24.802,203742.0
2016-04-26 15:20:00,30.52,30.54,30.5,30.52,253538.0,24.802,24.8182,24.7857,24.802,253538.0
2016-04-26 15:25:00,30.52,30.56,30.5,30.54,250964.0,24.802,24.8345,24.7857,24.8182,250964.0
2016-04-26 15:30:00,30.54,30.6,30.54,30.6,272146.0,24.8182,24.867,24.8182,24.867,272146.0
2016-04-26 15:35:00,30.6,30.6,30.53,30.53,395474.0,24.867,24.867,24.8101,24.8101,395474.0
2016-04-26 15:40:00,30.53,30.55,30.52,30.53,206222.0,24.8101,24.8264,24.802,24.8101,206222.0
2016-04-26 15:45:00,30.52,30.54,30.51,30.52,245040.0,24.802,24.8182,24.7939,24.802,245040.0
2016-04-26 15:50:00,30.52,30.55,30.52,30.52,396000.0,24.802,24.8264,24.802,24.802,396000.0
2016-04-26 15:55:00,30.52,30.54,30.48,30.52,991800.0,24.802,24.8182,24.7695,24.802,991800.0
2016-04-27 09:30:00,31.1,31.3,30.89,31.11,1925162.0,25.2733,25.4358,25.1027,25.2814,1925162.0
2016-04-27 09:35:00,31.11,31.36,31.08,31.31,1028444.0,25.2814,25.4846,25.2571,25.444,1028444.0
2016-04-27 09:40:00,31.31,31.4,31.28,31.29,1355322.0,25.444,25.5171,25.4196,25.4277,1355322.0
2016-04-27 09:45:00,31.29,31.32,31.22,31.24,1196214.0,25.4277,25.4521,25.3708,25.3871,1196214.0
2016-04-27 09:50:00,31.24,31.25,31.11,31.13,818598.0,25.3871,25.3952,25.2814,25.2977,818598.0
2016-04-27 09:55:00,31.12,31.18,31.1,31.11,327202.0,25.2896,25.3383,25.2733,25.2814,327202.0
2016-04-27 10:00:00,31.1,31.1,30.95,31.01,546238.0,25.2733,25.2733,25.1514,25.2002,546238.0
2016-04-27 10:05:00,31.0,31.03,30.97,31.0,686714.0,25.1921,25.2164,25.1677,25.1921,686714.0
2016-04-27 10:10:00,31.0,31.1,30.99,31.02,462120.0,25.1921,25.2733,25.1839,25.2083,462120.0
2016-04-27 10:15:00,31.02,31.03,30.95,30.96,403076.0,25.2083,25.2164,25.1514,25.1595,403076.0
2016-04-27 10:20:00,30.96,30.96,30.77,30.77,471986.0,25.1595,25.1595,25.0051,25.0051,471986.0
2016-04-27 10:25:00,30.77,30.8,30.7,30.73,493482.0,25.0051,25.0295,24.9483,24.9726,493482.0
2016-04-27 10:30:00,30.72,30.75,30.63,30.63,501070.0,24.9645,24.9889,24.8914,24.8914,501070.0
2016-04-27 10:35:00,30.63,30.72,30.63,30.66,570456.0,24.8914,24.9645,24.8914,24.9158,570456.0
2016-04-27 10:40:00,30.66,30.68,30.57,30.61,501526.0,24.9158,24.932,24.8426,24.8751,501526.0
2016-04-27 10:45:00,30.61,30.61,30.53,30.54,397140.0,24.8751,24.8751,24.8101,24.8182,397140.0
2016-04-27 10:50:00,30.54,30.54,30.35,30.38,700256.0,24.8182,24.8182,24.6638,24.6882,700256.0
2016-04-27 10:55:00,30.38,30.41,30.24,30.27,601914.0,24.6882,24.7126,24.5744,24.5988,601914.0
2016-04-27 11:00:00,30.27,30.38,30.26,30.35,472838.0,24.5988,24.6882,24.5907,24.6638,472838.0
2016-04-27 11:05:00,30.35,30.57,30.35,30.53,588344.0,24.6638,24.8426,24.6638,24.8101,588344.0
2016-04-27 11:10:00,30.52,30.77,30.5,30.75,774976.0,24.802,25.0051,24.7857,24.9889,774976.0
2016-04-27 11:15:00,30.75,30.89,30.75,30.86,742068.0,24.9889,25.1027,24.9889,25.0783,742068.0
2016-04-27 11:20:00,30.86,30.86,30.77,30.8,389940.0,25.0783,25.0783,25.0051,25.0295,389940.0
2016-04-27 11:25:00,30.79,30.81,30.73,30.77,174262.0,25.0214,25.0376,24.9726,25.0051,174262.0
2016-04-27 11:30:00,30.77,30.8,30.74,30.75,371658.0,25.0051,25.0295,24.9808,24.9889,371658.0
2016-04-27 11:35:00,30.75,30.8,30.72,30.79,191430.0,24.9889,25.0295,24.9645,25.0214,191430.0
2016-04-27 11:40:00,30.79,30.81,30.74,30.76,208140.0,25.0214,25.0376,24.9808,24.997,208140.0
2016-04-27 11:45:00,30.76,30.81,30.76,30.8,202686.0,24.997,25.0376,24.997,25.0295,202686.0
2016-04-27 11:50:00,30.8,30.83,30.75,30.75,142300.0,25.0295,25.0539,24.9889,24.9889,142300.0
2016-04-27 11:55:00,30.75,30.79,30.75,30.77,164856.0,24.9889,25.0214,24.9889,25.0051,164856.0
2016-04-27 12:00:00,30.78,30.8,30.75,30.8,209634.0,25.0133,25.0295,24.9889,25.0295,209634.0
2016-04-27 12:05:00,30.8,30.83,30.79,30.82,192768.0,25.0295,25.0539,25.0214,25.0458,192768.0
2016-04-27 12:10:00,30.82,30.88,30.77,30.78,262676.0,25.0458,25.0945,25.0051,25.0133,262676.0
2016-04-27 12:15:00,30.78,30.8,30.75,30.75,123986.0,25.0133,25.0295,24.9889,24.9889,123986.0
2016-04-27 12:20:00,30.75,30.81,30.75,30.8,105232.0,24.9889,25.0376,24.9889,25.0295,105232.0
2016-04-27 12:25:00,30.8,30.81,30.78,30.8,79354.0,25.0295,25.0376,25.0133,25.0295,79354.0
2016-04-27 12:30:00,30.8,30.81,30.78,30.79,154650.0,25.0295,25.0376,25.0133,25.0214,154650.0
2016-04-27 12:35:00,30.78,30.79,30.78,30.78,76784.0,25.0133,25.0214,25.0133,25.0133,76784.0
2016-04-27 12:40:00,30.78,30.79,30.78,30.78,116384.0,25.0133,25.0214,25.0133,25.0133,116384.0
2016-04-27 12:45:00,30.78,30.8,30.75,30.76,202652.0,25.0133,25.0295,24.9889,24.997,202652.0
2016-04-27 12:50:00,30.75,30.78,30.75,30.75,167046.0,24.9889,25.0133,24.9889,24.9889,167046.0
2016-04-27 12:55:00,30.75,30.78,30.74,30.77,147446.0,24.9889,25.0133,24.9808,25.0051,147446.0
2016-04-27 13:00:00,30.76,30.8,30.75,30.77,97226.0,24.997,25.0295,24.9889,25.0051,97226.0
2016-04-27 13:05:00,30.77,30.78,30.68,30.68,165022.0,25.0051,25.0133,24.932,24.932,165022.0
2016-04-27 13:10:00,30.68,30.74,30.67,30.73,115316.0,24.932,24.9808,24.9239,24.9726,115316.0
2016-04-27 13:15:00,30.73,30.78,30.73,30.77,108686.0,24.9726,25.0133,24.9726,25.0051,108686.0
2016-04-27 13:20:00,30.77,30.77,30.7,30.7,215670.0,25.0051,25.0051,24.9483,24.9483,215670.0
2016-04-27 13:25:00,30.7,30.71,30.65,30.66,164044.0,24.9483,24.9564,24.9076,24.9158,164044.0
2016-04-27 13:30:00,30.66,30.69,30.66,30.68,139816.0,24.9158,24.9401,24.9158,24.932,139816.0
2016-04-27 13:35:00,30.68,30.7,30.66,30.67,147510.0,24.932,24.9483,24.9158,24.9239,147510.0
2016-04-27 13:40:00,30.67,30.68,30.64,30.67,120012.0,24.9239,24.932,24.8995,24.9239,120012.0
2016-04-27 13:45:00,30.67,30.68,30.65,30.66,116580.0,24.9239,24.932,24.9076,24.9158,116580.0
2016-04-27 13:50:00,30.66,30.66,30.56,30.57,179794.0,24.9158,24.9158,24.8345,24.8426,179794.0
2016-04-27 13:55:00,30.57,30.61,30.57,30.6,260250.0,24.8426,24.8751,24.8426,24.867,260250.0
2016-04-27 14:00:00,30.6,30.61,30.5,30.56,384136.0,24.867,24.8751,24.7857,24.8345,384136.0
2016-04-27 14:05:00,30.56,30.83,30.55,30.83,307140.0,24.8345,25.0539,24.8264,25.0539,307140.0
2016-04-27 14:10:00,30.84,30.86,30.79,30.8,420582.0,25.062,25.0783,25.0214,25.0295,420582.0
2016-04-27 14:15:00,30.8,30.85,30.73,30.79,270532.0,25.0295,25.0702,24.9726,25.0214,270532.0
2016-04-27 14:20:00,30.8,30.8,30.71,30.74,176074.0,25.0295,25.0295,24.9564,24.9808,176074.0
2016-04-27 14:25:00,30.74,30.75,30.67,30.68,217848.0,24.9808,24.9889,24.9239,24.932,217848.0
2016-04-27 14:30:00,30.67,30.72,30.65,30.66,194908.0,24.9239,24.9645,24.9076,24.9158,194908.0
2016-04-27 14:35:00,30.66,30.71,30.65,30.67,244726.0,24.9158,24.9564,24.9076,24.9239,244726.0
2016-04-27 14:40:00,30.66,30.67,30.6,30.6,273410.0,24.9158,24.9239,24.867,24.867,273410.0
2016-04-27 14:45:00,30.6,30.67,30.6,30.62,280710.0,24.867,24.9239,24.867,24.8832,280710.0
2016-04-27 14:50:00,30.62,30.65,30.6,30.63,250606.0,24.8832,24.9076,24.867,24.8914,250606.0
2016-04-27 14:55:00,30.63,30.67,30.62,30.63,195968.0,24.8914,24.9239,24.8832,24.8914,195968.0
2016-04-27 15:00:00,30.64,30.68,30.63,30.66,446748.0,24.8995,24.932,24.8914,24.9158,446748.0
2016-04-27 15:05:00,30.66,30.68,30.64,30.66,285980.0,24.9158,24.932,24.8995,24.9158,285980.0
2016-04-27 15:10:00,30.66,30.71,30.65,30.68,251982.0,24.9158,24.9564,24.9076,24.932,251982.0
2016-04-27 15:15:00,30.68,30.73,30.66,30.71,258782.0,24.932,24.9726,24.9158,24.9564,258782.0
2016-04-27 15:20:00,30.71,30.74,30.7,30.72,282294.0,24.9564,24.9808,24.9483,24.9645,282294.0
2016-04-27 15:25:00,30.72,30.73,30.65,30.66,457052.0,24.9645,24.9726,24.9076,24.9158,457052.0
2016-04-27 15:30:00,30.66,30.69,30.65,30.65,466700.0,24.9158,24.9401,24.9076,24.9076,466700.0
2016-04-27 15:35:00,30.65,30.7,30.65,30.69,258562.0,24.9076,24.9483,24.9076,24.9401,258562.0
2016-04-27 15:40:00,30.68,30.73,30.65,30.7,406496.0,24.932,24.9726,24.9076,24.9483,406496.0
2016-04-27 15:45:00,30.7,30.71,30.64,30.65,508058.0,24.9483,24.9564,24.8995,24.9076,508058.0
2016-04-27 15:50:00,30.65,30.66,30.61,30.61,665000.0,24.9076,24.9158,24.8751,24.8751,665000.0
2016-04-27 15:55:00,30.61,30.66,30.61,30.65,945820.0,24.8751,24.9158,24.8751,24.9076,945820.0
2016-04-28 09:30:00,30.36,30.61,30.33,30.41,937952.0,24.672,24.8751,24.6476,24.7126,937952.0
2016-04-28 09:35:00,30.4,30.46,30.25,30.46,613142.0,24.7045,24.7532,24.5826,24.7532,613142.0
2016-04-28 09:40:00,30.46,30.69,30.41,30.6,921562.0,24.7532,24.9401,24.7126,24.867,921562.0
2016-04-28 09:45:00,30.61,30.65,30.52,30.59,336358.0,24.8751,24.9076,24.802,24.8589,336358.0
2016-04-28 09:50:00,30.58,30.6,30.49,30.5,357270.0,24.8507,24.867,24.7776,24.7857,357270.0
2016-04-28 09:55:00,30.5,30.56,30.49,30.56,283684.0,24.7857,24.8345,24.7776,24.8345,283684.0
2016-04-28 10:00:00,30.56,30.68,30.55,30.68,411540.0,24.8345,24.932,24.8264,24.932,411540.0
2016-04-28 10:05:00,30.67,30.74,30.67,30.72,360640.0,24.9239,24.9808,24.9239,24.9645,360640.0
2016-04-28 10:10:00,30.73,30.76,30.68,30.75,246718.0,24.9726,24.997,24.932,24.9889,246718.0
2016-04-28 10:15:00,30.75,30.79,30.68,30.75,334542.0,24.9889,25.0214,24.932,24.9889,334542.0
2016-04-28 10:20:00,30.75,30.87,30.73,30.86,352190.0,24.9889,25.0864,24.9726,25.0783,352190.0
2016-04-28 10:25:00,30.86,30.88,30.8,30.85,330316.0,25.0783,25.0945,25.0295,25.0702,330316.0
2016-04-28 10:30:00,30.85,30.86,30.75,30.82,246456.0,25.0702,25.0783,24.9889,25.0458,246456.0
2016-04-28 10:35:00,30.82,30.88,30.82,30.84,580662.0,25.0458,25.0945,25.0458,25.062,580662.0
2016-04-28 10:40:00,30.84,30.85,30.79,30.83,405988.0,25.062,25.0702,25.0214,25.0539,405988.0
2016-04-28 10:45:00,30.83,30.88,30.82,30.86,296838.0,25.0539,25.0945,25.0458,25.0783,296838.0
2016-04-28 10:50:00,30.87,30.92,30.85,30.9,349240.0,25.0864,25.127,25.0702,25.1108,349240.0
2016-04-28 10:55:00,30.9,30.99,30.89,30.99,297632.0,25.1108,25.1839,25.1027,25.1839,297632.0
2016-04-28 11:00:00,30.99,31.0,30.93,31.0,448724.0,25.1839,25.1921,25.1352,25.1921,448724.0
2016-04-28 11:05:00,31.0,31.0,30.88,30.89,300838.0,25.1921,25.1921,25.0945,25.1027,300838.0
2016-04-28 11:10:00,30.89,30.93,30.88,30.92,309314.0,25.1027,25.1352,25.0945,25.127,309314.0
2016-04-28 11:15:00,30.92,30.93,30.91,30.91,551006.0,25.127,25.1352,25.1189,25.1189,551006.0
2016-04-28 11:20:00,30.92,30.93,30.9,30.91,152978.0,25.127,25.1352,25.1108,25.1189,152978.0
2016-04-28 11:25:00,30.91,30.91,30.82,30.84,218796.0,25.1189,25.1189,25.0458,25.062,218796.0
2016-04-28 11:30:00,30.84,30.84,30.8,30.82,154402.0,25.062,25.062,25.0295,25.0458,154402.0
2016-04-28 11:35:00,30.83,30.85,30.82,30.84,128094.0,25.0539,25.0702,25.0458,25.062,128094.0
2016-04-28 11:40:00,30.84,30.84,30.83,30.84,110710.0,25.062,25.062,25.0539,25.062,110710.0
2016-04-28 11:45:00,30.84,30.84,30.82,30.84,127812.0,25.062,25.062,25.0458,25.062,127812.0
2016-04-28 11:50:00,30.84,30.86,30.82,30.82,183554.0,25.062,25.0783,25.0458,25.0458,183554.0
2016-04-28 11:55:00,30.82,30.89,30.8,30.86,254584.0,25.0458,25.1027,25.0295,25.0783,254584.0
2016-04-28 12:00:00,30.86,30.92,30.85,30.89,118032.0,25.0783,25.127,25.0702,25.1027,118032.0
2016-04-28 12:05:00,30.89,30.93,30.89,30.92,99960.0,25.1027,25.1352,25.1027,25.127,99960.0
2016-04-28 12:10:00,30.92,30.93,30.82,30.86,762040.0,25.127,25.1352,25.0458,25.0783,762040.0
2016-04-28 12:15:00,30.86,30.9,30.85,30.86,210512.0,25.0783,25.1108,25.0702,25.0783,210512.0
2016-04-28 12:20:00,30.86,30.88,30.86,30.86,159314.0,25.0783,25.0945,25.0783,25.0783,159314.0
2016-04-28 12:25:00,30.86,30.93,30.86,30.92,182998.0,25.0783,25.1352,25.0783,25.127,182998.0
2016-04-28 12:30:00,30.92,30.94,30.89,30.93,202790.0,25.127,25.1433,25.1027,25.1352,202790.0
2016-04-28 12:35:00,30.94,30.96,30.93,30.95,234162.0,25.1433,25.1595,25.1352,25.1514,234162.0
2016-04-28 12:40:00,30.95,30.99,30.92,30.98,354630.0,25.1514,25.1839,25.127,25.1758,354630.0
2016-04-28 12:45:00,30.98,30.98,30.89,30.89,105226.0,25.1758,25.1758,25.1027,25.1027,105226.0
2016-04-28 12:50:00,30.89,30.91,30.88,30.9,100854.0,25.1027,25.1189,25.0945,25.1108,100854.0
2016-04-28 12:55:00,30.9,30.91,30.89,30.89,67044.0,25.1108,25.1189,25.1027,25.1027,67044.0
2016-04-28 13:00:00,30.89,30.89,30.78,30.78,216388.0,25.1027,25.1027,25.0133,25.0133,216388.0
2016-04-28 13:05:00,30.79,30.79,30.75,30.77,89554.0,25.0214,25.0214,24.9889,25.0051,89554.0
2016-04-28 13:10:00,30.77,30.79,30.73,30.79,90128.0,25.0051,25.0214,24.9726,25.0214,90128.0
2016-04-28 13:15:00,30.79,30.79,30.75,30.77,197386.0,25.0214,25.0214,24.9889,25.0051,197386.0
2016-04-28 13:20:00,30.77,30.77,30.73,30.74,150468.0,25.0051,25.0051,24.9726,24.9808,150468.0
2016-04-28 13:25:00,30.75,30.77,30.75,30.77,90400.0,24.9889,25.0051,24.9889,25.0051,90400.0
2016-04-28 13:30:00,30.77,30.78,30.73,30.74,193358.0,25.0051,25.0133,24.9726,24.9808,193358.0
2016-04-28 13:35:00,30.75,30.79,30.74,30.78,144896.0,24.9889,25.0214,24.9808,25.0133,144896.0
2016-04-28 13:40:00,30.79,30.79,30.75,30.77,106652.0,25.0214,25.0214,24.9889,25.0051,106652.0
2016-04-28 13:45:00,30.77,30.77,30.75,30.75,102608.0,25.0051,25.0051,24.9889,24.9889,102608.0
2016-04-28 13:50:00,30.75,30.77,30.75,30.75,132310.0,24.9889,25.0051,24.9889,24.9889,132310.0
2016-04-28 13:55:00,30.75,30.75,30.73,30.74,174642.0,24.9889,24.9889,24.9726,24.9808,174642.0
2016-04-28 14:00:00,30.74,30.74,30.64,30.65,331360.0,24.9808,24.9808,24.8995,24.9076,331360.0
2016-04-28 14:05:00,30.65,30.66,30.63,30.66,258390.0,24.9076,24.9158,24.8914,24.9158,258390.0
2016-04-28 14:10:00,30.65,30.71,30.65,30.71,293552.0,24.9076,24.9564,24.9076,24.9564,293552.0
2016-04-28 14:15:00,30.7,30.71,30.69,30.71,163524.0,24.9483,24.9564,24.9401,24.9564,163524.0
2016-04-28 14:20:00,30.71,30.72,30.69,30.72,191904.0,24.9564,24.9645,24.9401,24.9645,191904.0
2016-04-28 14:25:00,30.72,30.74,30.71,30.74,140064.0,24.9645,24.9808,24.9564,24.9808,140064.0
2016-04-28 14:30:00,30.74,30.75,30.7,30.7,207286.0,24.9808,24.9889,24.9483,24.9483,207286.0
2016-04-28 14:35:00,30.7,30.71,30.68,30.68,326762.0,24.9483,24.9564,24.932,24.932,326762.0
2016-04-28 14:40:00,30.68,30.7,30.68,30.7,169268.0,24.932,24.9483,24.932,24.9483,169268.0
2016-04-28 14:45:00,30.69,30.7,30.67,30.69,289768.0,24.9401,24.9483,24.9239,24.9401,289768.0
2016-04-28 14:50:00,30.69,30.7,30.67,30.67,218190.0,24.9401,24.9483,24.9239,24.9239,218190.0
2016-04-28 14:55:00,30.67,30.69,30.66,30.66,230394.0,24.9239,24.9401,24.9158,24.9158,230394.0
2016-04-28 15:00:00,30.66,30.67,30.65,30.67,223406.0,24.9158,24.9239,24.9076,24.9239,223406.0
2016-04-28 15:05:00,30.67,30.68,30.63,30.63,295520.0,24.9239,24.932,24.8914,24.8914,295520.0
2016-04-28 15:10:00,30.63,30.64,30.54,30.54,390136.0,24.8914,24.8995,24.8182,24.8182,390136.0
2016-04-28 15:15:00,30.54,30.59,30.5,30.56,665006.0,24.8182,24.8589,24.7857,24.8345,665006.0
2016-04-28 15:20:00,30.56,30.58,30.54,30.55,394390.0,24.8345,24.8507,24.8182,24.8264,394390.0
2016-04-28 15:25:00,30.55,30.56,30.5,30.53,503836.0,24.8264,24.8345,24.7857,24.8101,503836.0
2016-04-28 15:30:00,30.53,30.58,30.53,30.57,389466.0,24.8101,24.8507,24.8101,24.8426,389466.0
2016-04-28 15:35:00,30.57,30.6,30.55,30.58,477712.0,24.8426,24.867,24.8264,24.8507,477712.0
2016-04-28 15:40:00,30.58,30.61,30.56,30.58,506676.0,24.8507,24.8751,24.8345,24.8507,506676.0
2016-04-28 15:45:00,30.59,30.59,30.54,30.55,616078.0,24.8589,24.8589,24.8182,24.8264,616078.0
2016-04-28 15:50:00,30.54,30.55,30.52,30.55,799416.0,24.8182,24.8264,24.802,24.8264,799416.0
2016-04-28 15:55:00,30.55,30.6,30.52,30.58,1202144.0,24.8264,24.867,24.802,24.8507,1202144.0
2016-04-29 09:30:00,30.26,30.53,30.11,30.19,1402420.0,24.5907,24.8101,24.4688,24.5338,1402420.0
2016-04-29 09:35:00,30.18,30.34,30.17,30.34,343626.0,24.5257,24.6557,24.5176,24.6557,343626.0
2016-04-29 09:40:00,30.32,30.33,30.18,30.25,365362.0,24.6395,24.6476,24.5257,24.5826,365362.0
2016-04-29 09:45:00,30.25,30.31,30.2,30.27,490208.0,24.5826,24.6313,24.5419,24.5988,490208.0
2016-04-29 09:50:00,30.27,30.28,30.17,30.17,401254.0,24.5988,24.6069,24.5176,24.5176,401254.0
2016-04-29 09:55:00,30.17,30.2,30.1,30.14,180634.0,24.5176,24.5419,24.4607,24.4932,180634.0
2016-04-29 10:00:00,30.14,30.17,30.11,30.12,267290.0,24.4932,24.5176,24.4688,24.4769,267290.0
2016-04-29 10:05:00,30.12,30.24,30.11,30.24,351836.0,24.4769,24.5744,24.4688,24.5744,351836.0
2016-04-29 10:10:00,30.24,30.29,30.24,30.28,377624.0,24.5744,24.6151,24.5744,24.6069,377624.0
2016-04-29 10:15:00,30.28,30.28,30.24,30.25,329206.0,24.6069,24.6069,24.5744,24.5826,329206.0
2016-04-29 10:20:00,30.25,30.28,30.24,30.24,290798.0,24.5826,24.6069,24.5744,24.5744,290798.0
2016-04-29 10:25:00,30.24,30.29,30.22,30.24,268382.0,24.5744,24.6151,24.5582,24.5744,268382.0
2016-04-29 10:30:00,30.24,30.28,30.23,30.25,286214.0,24.5744,24.6069,24.5663,24.5826,286214.0
2016-04-29 10:35:00,30.25,30.32,30.24,30.31,443404.0,24.5826,24.6395,24.5744,24.6313,443404.0
2016-04-29 10:40:00,30.32,30.33,30.28,30.28,297382.0,24.6395,24.6476,24.6069,24.6069,297382.0
2016-04-29 10:45:00,30.28,30.28,30.23,30.24,262060.0,24.6069,24.6069,24.5663,24.5744,262060.0
2016-04-29 10:50:00,30.24,30.25,30.2,30.2,209090.0,24.5744,24.5826,24.5419,24.5419,209090.0
2016-04-29 10:55:00,30.21,30.24,30.18,30.22,356708.0,24.5501,24.5744,24.5257,24.5582,356708.0
2016-04-29 11:00:00,30.22,30.24,30.18,30.2,346510.0,24.5582,24.5744,24.5257,24.5419,346510.0
2016-04-29 11:05:00,30.2,30.22,30.18,30.19,181778.0,24.5419,24.5582,24.5257,24.5338,181778.0
2016-04-29 11:10:00,30.18,30.22,30.18,30.18,276710.0,24.5257,24.5582,24.5257,24.5257,276710.0
2016-04-29 11:15:00,30.18,30.21,30.1,30.16,555936.0,24.5257,24.5501,24.4607,24.5094,555936.0
2016-04-29 11:20:00,30.16,30.16,30.11,30.13,206904.0,24.5094,24.5094,24.4688,24.485,206904.0
2016-04-29 11:25:00,30.13,30.16,30.11,30.11,167404.0,24.485,24.5094,24.4688,24.4688,167404.0
2016-04-29 11:30:00,30.12,30.18,30.11,30.15,240840.0,24.4769,24.5257,24.4688,24.5013,240840.0
2016-04-29 11:35:00,30.15,30.16,30.13,30.15,261296.0,24.5013,24.5094,24.485,24.5013,261296.0
2016-04-29 11:40:00,30.15,30.16,30.08,30.08,231042.0,24.5013,24.5094,24.4444,24.4444,231042.0
2016-04-29 11:45:00,30.08,30.11,30.01,30.07,318312.0,24.4444,24.4688,24.3875,24.4363,318312.0
2016-04-29 11:50:00,30.07,30.14,30.06,30.11,187470.0,24.4363,24.4932,24.4282,24.4688,187470.0
2016-04-29 11:55:00,30.11,30.13,30.09,30.11,170014.0,24.4688,24.485,24.4525,24.4688,170014.0
2016-04-29 12:00:00,30.11,30.15,30.11,30.11,172198.0,24.4688,24.5013,24.4688,24.4688,172198.0
2016-04-29 12:05:00,30.11,30.16,30.1,30.14,152296.0,24.4688,24.5094,24.4607,24.4932,152296.0
2016-04-29 12:10:00,30.14,30.16,30.11,30.11,165788.0,24.4932,24.5094,24.4688,24.4688,165788.0
2016-04-29 12:15:00,30.11,30.19,30.11,30.18,110034.0,24.4688,24.5338,24.4688,24.5257,110034.0
2016-04-29 12:20:00,30.18,30.18,30.11,30.13,127096.0,24.5257,24.5257,24.4688,24.485,127096.0
2016-04-29 12:25:00,30.13,30.17,30.13,30.15,115550.0,24.485,24.5176,24.485,24.5013,115550.0
2016-04-29 12:30:00,30.15,30.22,30.15,30.22,221196.0,24.5013,24.5582,24.5013,24.5582,221196.0
2016-04-29 12:35:00,30.22,30.22,30.18,30.22,164382.0,24.5582,24.5582,24.5257,24.5582,164382.0
2016-04-29 12:40:00,30.22,30.25,30.22,30.24,239010.0,24.5582,24.5826,24.5582,24.5744,239010.0
2016-04-29 12:45:00,30.24,30.27,30.23,30.26,225546.0,24.5744,24.5988,24.5663,24.5907,225546.0
2016-04-29 12:50:00,30.26,30.27,30.24,30.25,268338.0,24.5907,24.5988,24.5744,24.5826,268338.0
2016-04-29 12:55:00,30.25,30.26,30.23,30.25,192222.0,24.5826,24.5907,24.5663,24.5826,192222.0
2016-04-29 13:00:00,30.26,30.28,30.25,30.27,144192.0,24.5907,24.6069,24.5826,24.5988,144192.0
2016-04-29 13:05:00,30.27,30.33,30.26,30.33,275928.0,24.5988,24.6476,24.5907,24.6476,275928.0
2016-04-29 13:10:00,30.32,30.33,30.28,30.31,122032.0,24.6395,24.6476,24.6069,24.6313,122032.0
2016-04-29 13:15:00,30.31,30.33,30.3,30.32,130706.0,24.6313,24.6476,24.6232,24.6395,130706.0
2016-04-29 13:20:00,30.32,30.35,30.3,30.35,115118.0,24.6395,24.6638,24.6232,24.6638,115118.0
2016-04-29 13:25:00,30.35,30.35,30.31,30.32,110902.0,24.6638,24.6638,24.6313,24.6395,110902.0
2016-04-29 13:30:00,30.31,30.33,30.29,30.33,143436.0,24.6313,24.6476,24.6151,24.6476,143436.0
2016-04-29 13:35:00,30.32,30.35,30.29,30.32,190350.0,24.6395,24.6638,24.6151,24.6395,190350.0
2016-04-29 13:40:00,30.31,30.33,30.3,30.33,246970.0,24.6313,24.6476,24.6232,24.6476,246970.0
2016-04-29 13:45:00,30.33,30.33,30.3,30.31,232462.0,24.6476,24.6476,24.6232,24.6313,232462.0
2016-04-29 13:50:00,30.31,30.32,30.29,30.31,164832.0,24.6313,24.6395,24.6151,24.6313,164832.0
2016-04-29 13:55:00,30.31,30.31,30.25,30.25,517098.0,24.6313,24.6313,24.5826,24.5826,517098.0
2016-04-29 14:00:00,30.25,30.28,30.25,30.27,707180.0,24.5826,24.6069,24.5826,24.5988,707180.0
2016-04-29 14:05:00,30.27,30.27,30.25,30.25,213990.0,24.5988,24.5988,24.5826,24.5826,213990.0
2016-04-29 14:10:00,30.25,30.28,30.25,30.28,212896.0,24.5826,24.6069,24.5826,24.6069,212896.0
2016-04-29 14:15:00,30.28,30.29,30.25,30.27,279086.0,24.6069,24.6151,24.5826,24.5988,279086.0
2016-04-29 14:20:00,30.28,30.35,30.27,30.31,308266.0,24.6069,24.6638,24.5988,24.6313,308266.0
2016-04-29 14:25:00,30.32,30.34,30.31,30.32,228040.0,24.6395,24.6557,24.6313,24.6395,228040.0
2016-04-29 14:30:00,30.32,30.33,30.29,30.33,211838.0,24.6395,24.6476,24.6151,24.6476,211838.0
2016-04-29 14:35:00,30.33,30.34,30.31,30.33,256332.0,24.6476,24.6557,24.6313,24.6476,256332.0
2016-04-29 14:40:00,30.32,30.36,30.32,30.36,173584.0,24.6395,24.672,24.6395,24.672,173584.0
2016-04-29 14:45:00,30.36,30.39,30.35,30.38,165900.0,24.672,24.6963,24.6638,24.6882,165900.0
2016-04-29 14:50:00,30.38,30.38,30.32,30.36,185614.0,24.6882,24.6882,24.6395,24.672,185614.0
2016-04-29 14:55:00,30.36,30.37,30.32,30.36,212714.0,24.672,24.6801,24.6395,24.672,212714.0
2016-04-29 15:00:00,30.36,30.4,30.35,30.35,291664.0,24.672,24.7045,24.6638,24.6638,291664.0
2016-04-29 15:05:00,30.35,30.42,30.34,30.41,323428.0,24.6638,24.7207,24.6557,24.7126,323428.0
2016-04-29 15:10:00,30.41,30.46,30.39,30.43,337352.0,24.7126,24.7532,24.6963,24.7288,337352.0
2016-04-29 15:15:00,30.43,30.45,30.39,30.4,205326.0,24.7288,24.7451,24.6963,24.7045,205326.0
2016-04-29 15:20:00,30.4,30.42,30.38,30.38,256282.0,24.7045,24.7207,24.6882,24.6882,256282.0
2016-04-29 15:25:00,30.38,30.4,30.34,30.35,209804.0,24.6882,24.7045,24.6557,24.6638,209804.0
2016-04-29 15:30:00,30.36,30.41,30.35,30.39,378582.0,24.672,24.7126,24.6638,24.6963,378582.0
2016-04-29 15:35:00,30.39,30.4,30.33,30.35,360754.0,24.6963,24.7045,24.6476,24.6638,360754.0
2016-04-29 15:40:00,30.35,30.36,30.33,30.35,446426.0,24.6638,24.672,24.6476,24.6638,446426.0
2016-04-29 15:45:00,30.35,30.41,30.32,30.36,558070.0,24.6638,24.7126,24.6395,24.672,558070.0
2016-04-29 15:50:00,30.36,30.38,30.33,30.35,803682.0,24.672,24.6882,24.6476,24.6638,803682.0
2016-04-29 15:55:00,30.35,30.4,30.34,30.39,1399540.0,24.6638,24.7045,24.6557,24.6963,1399540.0
2016-05-02 09:30:00,30.55,30.55,30.35,30.4,354470.0,24.8264,24.8264,24.6638,24.7045,354470.0
2016-05-02 09:35:00,30.4,30.49,30.34,30.46,294820.0,24.7045,24.7776,24.6557,24.7532,294820.0
2016-05-02 09:40:00,30.47,30.5,30.43,30.47,330596.0,24.7613,24.7857,24.7288,24.7613,330596.0
2016-05-02 09:45:00,30.46,30.48,30.36,30.4,471930.0,24.7532,24.7695,24.672,24.7045,471930.0
2016-05-02 09:50:00,30.4,30.42,30.35,30.38,230016.0,24.7045,24.7207,24.6638,24.6882,230016.0
2016-05-02 09:55:00,30.38,30.41,30.33,30.33,350816.0,24.6882,24.7126,24.6476,24.6476,350816.0
2016-05-02 10:00:00,30.34,30.38,30.29,30.35,357672.0,24.6557,24.6882,24.6151,24.6638,357672.0
2016-05-02 10:05:00,30.35,30.39,30.33,30.38,285832.0,24.6638,24.6963,24.6476,24.6882,285832.0
2016-05-02 10:10:00,30.38,30.4,30.35,30.35,384196.0,24.6882,24.7045,24.6638,24.6638,384196.0
2016-05-02 10:15:00,30.35,30.43,30.35,30.4,308002.0,24.6638,24.7288,24.6638,24.7045,308002.0
2016-05-02 10:20:00,30.4,30.46,30.4,30.44,191294.0,24.7045,24.7532,24.7045,24.737,191294.0
2016-05-02 10:25:00,30.44,30.47,30.43,30.45,231540.0,24.737,24.7613,24.7288,24.7451,231540.0
2016-05-02 10:30:00,30.44,30.49,30.43,30.48,195232.0,24.737,24.7776,24.7288,24.7695,195232.0
2016-05-02 10:35:00,30.48,30.52,30.47,30.51,326114.0,24.7695,24.802,24.7613,24.7939,326114.0
2016-05-02 10:40:00,30.51,30.53,30.5,30.51,190254.0,24.7939,24.8101,24.7857,24.7939,190254.0
2016-05-02 10:45:00,30.52,30.55,30.51,30.54,227648.0,24.802,24.8264,24.7939,24.8182,227648.0
2016-05-02 10:50:00,30.54,30.54,30.47,30.47,221824.0,24.8182,24.8182,24.7613,24.7613,221824.0
2016-05-02 10:55:00,30.47,30.53,30.46,30.52,222978.0,24.7613,24.8101,24.7532,24.802,222978.0
2016-05-02 11:00:00,30.53,30.57,30.52,30.56,162388.0,24.8101,24.8426,24.802,24.8345,162388.0
2016-05-02 11:05:00,30.56,30.61,30.55,30.61,229688.0,24.8345,24.8751,24.8264,24.8751,229688.0
2016-05-02 11:10:00,30.62,30.67,30.61,30.67,245306.0,24.8832,24.9239,24.8751,24.9239,245306.0
2016-05-02 11:15:00,30.67,30.69,30.65,30.68,548774.0,24.9239,24.9401,24.9076,24.932,548774.0
2016-05-02 11:20:00,30.67,30.68,30.61,30.66,237032.0,24.9239,24.932,24.8751,24.9158,237032.0
2016-05-02 11:25:00,30.66,30.67,30.61,30.67,198074.0,24.9158,24.9239,24.8751,24.9239,198074.0
2016-05-02 11:30:00,30.67,30.68,30.64,30.67,235108.0,24.9239,24.932,24.8995,24.9239,235108.0
2016-05-02 11:35:00,30.67,30.68,30.65,30.65,274720.0,24.9239,24.932,24.9076,24.9076,274720.0
2016-05-02 11:40:00,30.65,30.66,30.61,30.62,196278.0,24.9076,24.9158,24.8751,24.8832,196278.0
2016-05-02 11:45:00,30.61,30.66,30.6,30.66,231454.0,24.8751,24.9158,24.867,24.9158,231454.0
2016-05-02 11:50:00,30.66,30.68,30.63,30.67,239866.0,24.9158,24.932,24.8914,24.9239,239866.0
2016-05-02 11:55:00,30.68,30.7,30.64,30.64,220938.0,24.932,24.9483,24.8995,24.8995,220938.0
2016-05-02 12:00:00,30.64,30.67,30.61,30.64,198990.0,24.8995,24.9239,24.8751,24.8995,198990.0
2016-05-02 12:05:00,30.64,30.66,30.61,30.65,225484.0,24.8995,24.9158,24.8751,24.9076,225484.0
2016-05-02 12:10:00,30.65,30.68,30.64,30.66,160250.0,24.9076,24.932,24.8995,24.9158,160250.0
2016-05-02 12:15:00,30.66,30.67,30.63,30.65,150802.0,24.9158,24.9239,24.8914,24.9076,150802.0
2016-05-02 12:20:00,30.65,30.68,30.64,30.66,278224.0,24.9076,24.932,24.8995,24.9158,278224.0
2016-05-02 12:25:00,30.66,30.67,30.64,30.65,157490.0,24.9158,24.9239,24.8995,24.9076,157490.0
2016-05-02 12:30:00,30.65,30.68,30.65,30.66,246444.0,24.9076,24.932,24.9076,24.9158,246444.0
2016-05-02 12:35:00,30.66,30.72,30.66,30.71,215902.0,24.9158,24.9645,24.9158,24.9564,215902.0
2016-05-02 12:40:00,30.7,30.71,30.67,30.67,163902.0,24.9483,24.9564,24.9239,24.9239,163902.0
2016-05-02 12:45:00,30.68,30.7,30.68,30.69,131552.0,24.932,24.9483,24.932,24.9401,131552.0
2016-05-02 12:50:00,30.69,30.7,30.66,30.66,99556.0,24.9401,24.9483,24.9158,24.9158,99556.0
2016-05-02 12:55:00,30.66,30.68,30.66,30.67,186158.0,24.9158,24.932,24.9158,24.9239,186158.0
2016-05-02 13:00:00,30.67,30.69,30.65,30.65,210658.0,24.9239,24.9401,24.9076,24.9076,210658.0
2016-05-02 13:05:00,30.65,30.68,30.65,30.66,116742.0,24.9076,24.932,24.9076,24.9158,116742.0
2016-05-02 13:10:00,30.66,30.68,30.65,30.67,150258.0,24.9158,24.932,24.9076,24.9239,150258.0
2016-05-02 13:15:00,30.68,30.68,30.67,30.68,95326.0,24.932,24.932,24.9239,24.932,95326.0
2016-05-02 13:20:00,30.68,30.71,30.68,30.69,112632.0,24.932,24.9564,24.932,24.9401,112632.0
2016-05-02 13:25:00,30.7,30.7,30.67,30.69,109414.0,24.9483,24.9483,24.9239,24.9401,109414.0
2016-05-02 13:30:00,30.68,30.69,30.66,30.66,72714.0,24.932,24.9401,24.9158,24.9158,72714.0
2016-05-02 13:35:00,30.66,30.67,30.63,30.63,131720.0,24.9158,24.9239,24.8914,24.8914,131720.0
2016-05-02 13:40:00,30.64,30.68,30.63,30.66,147284.0,24.8995,24.932,24.8914,24.9158,147284.0
2016-05-02 13:45:00,30.67,30.7,30.65,30.69,125714.0,24.9239,24.9483,24.9076,24.9401,125714.0
2016-05-02 13:50:00,30.69,30.71,30.68,30.7,120258.0,24.9401,24.9564,24.932,24.9483,120258.0
2016-05-02 13:55:00,30.7,30.71,30.68,30.7,154996.0,24.9483,24.9564,24.932,24.9483,154996.0
2016-05-02 14:00:00,30.69,30.73,30.68,30.72,164570.0,24.9401,24.9726,24.932,24.9645,164570.0
2016-05-02 14:05:00,30.73,30.77,30.73,30.73,592064.0,24.9726,25.0051,24.9726,24.9726,592064.0
2016-05-02 14:10:00,30.73,30.75,30.7,30.71,148228.0,24.9726,24.9889,24.9483,24.9564,148228.0
2016-05-02 14:15:00,30.71,30.73,30.7,30.7,137706.0,24.9564,24.9726,24.9483,24.9483,137706.0
2016-05-02 14:20:00,30.69,30.72,30.69,30.7,126808.0,24.9401,24.9645,24.9401,24.9483,126808.0
2016-05-02 14:25:00,30.7,30.72,30.69,30.71,157578.0,24.9483,24.9645,24.9401,24.9564,157578.0
2016-05-02 14:30:00,30.7,30.72,30.69,30.69,102422.0,24.9483,24.9645,24.9401,24.9401,102422.0
2016-05-02 14:35:00,30.7,30.71,30.65,30.65,180632.0,24.9483,24.9564,24.9076,24.9076,180632.0
2016-05-02 14:40:00,30.65,30.68,30.65,30.68,131450.0,24.9076,24.932,24.9076,24.932,131450.0
2016-05-02 14:45:00,30.68,30.69,30.64,30.66,336992.0,24.932,24.9401,24.8995,24.9158,336992.0
2016-05-02 14:50:00,30.66,30.66,30.61,30.62,214880.0,24.9158,24.9158,24.8751,24.8832,214880.0
2016-05-02 14:55:00,30.62,30.65,30.61,30.64,213278.0,24.8832,24.9076,24.8751,24.8995,213278.0
2016-05-02 15:00:00,30.65,30.67,30.64,30.65,248416.0,24.9076,24.9239,24.8995,24.9076,248416.0
2016-05-02 15:05:00,30.65,30.66,30.63,30.65,223062.0,24.9076,24.9158,24.8914,24.9076,223062.0
2016-05-02 15:10:00,30.64,30.66,30.63,30.65,259242.0,24.8995,24.9158,24.8914,24.9076,259242.0
2016-05-02 15:15:00,30.65,30.65,30.63,30.64,199808.0,24.9076,24.9076,24.8914,24.8995,199808.0
2016-05-02 15:20:00,30.63,30.64,30.61,30.61,161120.0,24.8914,24.8995,24.8751,24.8751,161120.0
2016-05-02 15:25:00,30.61,30.64,30.61,30.62,255156.0,24.8751,24.8995,24.8751,24.8832,255156.0
2016-05-02 15:30:00,30.61,30.63,30.59,30.6,352872.0,24.8751,24.8914,24.8589,24.867,352872.0
2016-05-02 15:35:00,30.61,30.65,30.6,30.63,575644.0,24.8751,24.9076,24.867,24.8914,575644.0
2016-05-02 15:40:00,30.63,30.64,30.61,30.63,251406.0,24.8914,24.8995,24.8751,24.8914,251406.0
2016-05-02 15:45:00,30.63,30.66,30.63,30.65,420720.0,24.8914,24.9158,24.8914,24.9076,420720.0
2016-05-02 15:50:00,30.65,30.65,30.61,30.61,552862.0,24.9076,24.9076,24.8751,24.8751,552862.0
2016-05-02 15:55:00,30.61,30.63,30.6,30.61,1035332.0,24.8751,24.8914,24.867,24.8751,1035332.0
2016-05-03 09:30:00,30.46,30.5,30.33,30.39,556514.0,24.7532,24.7857,24.6476,24.6963,556514.0
2016-05-03 09:35:00,30.38,30.59,30.37,30.58,426484.0,24.6882,24.8589,24.6801,24.8507,426484.0
2016-05-03 09:40:00,30.58,30.72,30.57,30.7,434660.0,24.8507,24.9645,24.8426,24.9483,434660.0
2016-05-03 09:45:00,30.69,30.77,30.68,30.73,622704.0,24.9401,25.0051,24.932,24.9726,622704.0
2016-05-03 09:50:00,30.73,30.79,30.72,30.76,456088.0,24.9726,25.0214,24.9645,24.997,456088.0
2016-05-03 09:55:00,30.75,30.82,30.75,30.82,354122.0,24.9889,25.0458,24.9889,25.0458,354122.0
2016-05-03 10:00:00,30.81,30.82,30.79,30.81,407592.0,25.0376,25.0458,25.0214,25.0376,407592.0
2016-05-03 10:05:00,30.81,30.86,30.79,30.85,279712.0,25.0376,25.0783,25.0214,25.0702,279712.0
2016-05-03 10:10:00,30.85,30.9,30.83,30.87,311316.0,25.0702,25.1108,25.0539,25.0864,311316.0
2016-05-03 10:15:00,30.87,30.89,30.84,30.86,397744.0,25.0864,25.1027,25.062,25.0783,397744.0
2016-05-03 10:20:00,30.86,30.88,30.76,30.8,183158.0,25.0783,25.0945,24.997,25.0295,183158.0
2016-05-03 10:25:00,30.8,30.82,30.74,30.76,202476.0,25.0295,25.0458,24.9808,24.997,202476.0
2016-05-03 10:30:00,30.77,30.78,30.74,30.74,227734.0,25.0051,25.0133,24.9808,24.9808,227734.0
2016-05-03 10:35:00,30.74,30.77,30.73,30.75,185804.0,24.9808,25.0051,24.9726,24.9889,185804.0
2016-05-03 10:40:00,30.75,30.78,30.73,30.75,211106.0,24.9889,25.0133,24.9726,24.9889,211106.0
2016-05-03 10:45:00,30.75,30.79,30.74,30.75,173488.0,24.9889,25.0214,24.9808,24.9889,173488.0
2016-05-03 10:50:00,30.77,30.8,30.71,30.71,205630.0,25.0051,25.0295,24.9564,24.9564,205630.0
2016-05-03 10:55:00,30.71,30.75,30.71,30.74,267444.0,24.9564,24.9889,24.9564,24.9808,267444.0
2016-05-03 11:00:00,30.75,30.75,30.71,30.75,286390.0,24.9889,24.9889,24.9564,24.9889,286390.0
2016-05-03 11:05:00,30.75,30.75,30.7,30.7,155222.0,24.9889,24.9889,24.9483,24.9483,155222.0
2016-05-03 11:10:00,30.7,30.71,30.67,30.67,195066.0,24.9483,24.9564,24.9239,24.9239,195066.0
2016-05-03 11:15:00,30.67,30.71,30.67,30.69,146948.0,24.9239,24.9564,24.9239,24.9401,146948.0
2016-05-03 11:20:00,30.69,30.7,30.66,30.68,175768.0,24.9401,24.9483,24.9158,24.932,175768.0
2016-05-03 11:25:00,30.68,30.7,30.67,30.67,146074.0,24.932,24.9483,24.9239,24.9239,146074.0
2016-05-03 11:30:00,30.67,30.68,30.65,30.68,232108.0,24.9239,24.932,24.9076,24.932,232108.0
2016-05-03 11:35:00,30.68,30.74,30.65,30.71,753392.0,24.932,24.9808,24.9076,24.9564,753392.0
2016-05-03 11:40:00,30.71,30.71,30.67,30.68,226582.0,24.9564,24.9564,24.9239,24.932,226582.0
2016-05-03 11:45:00,30.68,30.69,30.63,30.65,305060.0,24.932,24.9401,24.8914,24.9076,305060.0
2016-05-03 11:50:00,30.65,30.68,30.65,30.67,113660.0,24.9076,24.932,24.9076,24.9239,113660.0
2016-05-03 11:55:00,30.67,30.7,30.66,30.68,124836.0,24.9239,24.9483,24.9158,24.932,124836.0
2016-05-03 12:00:00,30.68,30.7,30.66,30.67,100258.0,24.932,24.9483,24.9158,24.9239,100258.0
2016-05-03 12:05:00,30.66,30.67,30.63,30.65,126572.0,24.9158,24.9239,24.8914,24.9076,126572.0
2016-05-03 12:10:00,30.65,30.67,30.62,30.63,137196.0,24.9076,24.9239,24.8832,24.8914,137196.0
2016-05-03 12:15:00,30.63,30.64,30.61,30.63,117540.0,24.8914,24.8995,24.8751,24.8914,117540.0
2016-05-03 12:20:00,30.62,30.64,30.6,30.61,223916.0,24.8832,24.8995,24.867,24.8751,223916.0
2016-05-03 12:25:00,30.61,30.65,30.61,30.65,272562.0,24.8751,24.9076,24.8751,24.9076,272562.0
2016-05-03 12:30:00,30.65,30.65,30.59,30.6,136986.0,24.9076,24.9076,24.8589,24.867,136986.0
2016-05-03 12:35:00,30.6,30.63,30.57,30.61,188796.0,24.867,24.8914,24.8426,24.8751,188796.0
2016-05-03 12:40:00,30.61,30.68,30.61,30.67,148736.0,24.8751,24.932,24.8751,24.9239,148736.0
2016-05-03 12:45:00,30.67,30.68,30.65,30.66,109276.0,24.9239,24.932,24.9076,24.9158,109276.0
2016-05-03 12:50:00,30.66,30.68,30.64,30.64,76300.0,24.9158,24.932,24.8995,24.8995,76300.0
2016-05-03 12:55:00,30.64,30.66,30.63,30.66,114076.0,24.8995,24.9158,24.8914,24.9158,114076.0
2016-05-03 13:00:00,30.66,30.68,30.64,30.67,90554.0,24.9158,24.932,24.8995,24.9239,90554.0
2016-05-03 13:05:00,30.67,30.7,30.64,30.7,123732.0,24.9239,24.9483,24.8995,24.9483,123732.0
2016-05-03 13:10:00,30.7,30.7,30.67,30.68,156068.0,24.9483,24.9483,24.9239,24.932,156068.0
2016-05-03 13:15:00,30.68,30.7,30.68,30.69,82210.0,24.932,24.9483,24.932,24.9401,82210.0
2016-05-03 13:20:00,30.68,30.71,30.68,30.69,149154.0,24.932,24.9564,24.932,24.9401,149154.0
2016-05-03 13:25:00,30.69,30.7,30.68,30.7,113026.0,24.9401,24.9483,24.932,24.9483,113026.0
2016-05-03 13:30:00,30.7,30.72,30.69,30.71,178202.0,24.9483,24.9645,24.9401,24.9564,178202.0
2016-05-03 13:35:00,30.7,30.73,30.68,30.72,108858.0,24.9483,24.9726,24.932,24.9645,108858.0
2016-05-03 13:40:00,30.72,30.75,30.71,30.72,119420.0,24.9645,24.9889,24.9564,24.9645,119420.0
2016-05-03 13:45:00,30.72,30.75,30.72,30.74,106562.0,24.9645,24.9889,24.9645,24.9808,106562.0
2016-05-03 13:50:00,30.74,30.76,30.72,30.75,200226.0,24.9808,24.997,24.9645,24.9889,200226.0
2016-05-03 13:55:00,30.75,30.75,30.69,30.69,94348.0,24.9889,24.9889,24.9401,24.9401,94348.0
2016-05-03 14:00:00,30.7,30.72,30.69,30.71,143888.0,24.9483,24.9645,24.9401,24.9564,143888.0
2016-05-03 14:05:00,30.71,30.71,30.66,30.67,169620.0,24.9564,24.9564,24.9158,24.9239,169620.0
2016-05-03 14:10:00,30.67,30.67,30.61,30.61,149502.0,24.9239,24.9239,24.8751,24.8751,149502.0
2016-05-03 14:15:00,30.61,30.63,30.57,30.58,219512.0,24.8751,24.8914,24.8426,24.8507,219512.0
2016-05-03 14:20:00,30.58,30.6,30.57,30.59,227100.0,24.8507,24.867,24.8426,24.8589,227100.0
2016-05-03 14:25:00,30.59,30.59,30.55,30.57,112838.0,24.8589,24.8589,24.8264,24.8426,112838.0
2016-05-03 14:30:00,30.58,30.59,30.57,30.58,92348.0,24.8507,24.8589,24.8426,24.8507,92348.0
2016-05-03 14:35:00,30.58,30.61,30.58,30.59,396270.0,24.8507,24.8751,24.8507,24.8589,396270.0
2016-05-03 14:40:00,30.59,30.59,30.53,30.56,160818.0,24.8589,24.8589,24.8101,24.8345,160818.0
2016-05-03 14:45:00,30.56,30.58,30.5,30.5,274170.0,24.8345,24.8507,24.7857,24.7857,274170.0
2016-05-03 14:50:00,30.5,30.53,30.5,30.52,260168.0,24.7857,24.8101,24.7857,24.802,260168.0
2016-05-03 14:55:00,30.53,30.56,30.5,30.56,259794.0,24.8101,24.8345,24.7857,24.8345,259794.0
2016-05-03 15:00:00,30.56,30.58,30.56,30.58,195432.0,24.8345,24.8507,24.8345,24.8507,195432.0
2016-05-03 15:05:00,30.58,30.6,30.57,30.58,118996.0,24.8507,24.867,24.8426,24.8507,118996.0
2016-05-03 15:10:00,30.58,30.59,30.53,30.53,280634.0,24.8507,24.8589,24.8101,24.8101,280634.0
2016-05-03 15:15:00,30.53,30.53,30.5,30.5,188014.0,24.8101,24.8101,24.7857,24.7857,188014.0
2016-05-03 15:20:00,30.5,30.5,30.45,30.46,227988.0,24.7857,24.7857,24.7451,24.7532,227988.0
2016-05-03 15:25:00,30.47,30.5,30.46,30.47,308426.0,24.7613,24.7857,24.7532,24.7613,308426.0
2016-05-03 15:30:00,30.47,30.5,30.42,30.45,316378.0,24.7613,24.7857,24.7207,24.7451,316378.0
2016-05-03 15:35:00,30.45,30.46,30.42,30.44,292416.0,24.7451,24.7532,24.7207,24.737,292416.0
2016-05-03 15:40:00,30.44,30.46,30.42,30.43,386328.0,24.737,24.7532,24.7207,24.7288,386328.0
2016-05-03 15:45:00,30.43,30.48,30.43,30.47,397852.0,24.7288,24.7695,24.7288,24.7613,397852.0
2016-05-03 15:50:00,30.47,30.49,30.45,30.49,496904.0,24.7613,24.7776,24.7451,24.7776,496904.0
2016-05-03 15:55:00,30.49,30.5,30.47,30.48,1307214.0,24.7776,24.7857,24.7613,24.7695,1307214.0
2016-05-04 09:30:00,30.28,30.43,30.25,30.42,517430.0,24.6069,24.7288,24.5826,24.7207,517430.0
2016-05-04 09:35:00,30.42,30.45,30.36,30.42,258684.0,24.7207,24.7451,24.672,24.7207,258684.0
2016-05-04 09:40:00,30.43,30.47,30.35,30.42,315046.0,24.7288,24.7613,24.6638,24.7207,315046.0
2016-05-04 09:45:00,30.42,30.42,30.35,30.37,334122.0,24.7207,24.7207,24.6638,24.6801,334122.0
2016-05-04 09:50:00,30.36,30.48,30.36,30.47,207342.0,24.672,24.7695,24.672,24.7613,207342.0
2016-05-04 09:55:00,30.47,30.6,30.45,30.58,235912.0,24.7613,24.867,24.7451,24.8507,235912.0
2016-05-04 10:00:00,30.57,30.62,30.54,30.58,482658.0,24.8426,24.8832,24.8182,24.8507,482658.0
2016-05-04 10:05:00,30.57,30.65,30.57,30.65,191086.0,24.8426,24.9076,24.8426,24.9076,191086.0
2016-05-04 10:10:00,30.65,30.77,30.65,30.73,474794.0,24.9076,25.0051,24.9076,24.9726,474794.0
2016-05-04 10:15:00,30.73,30.78,30.72,30.75,272302.0,24.9726,25.0133,24.9645,24.9889,272302.0
2016-05-04 10:20:00,30.75,30.8,30.75,30.78,154592.0,24.9889,25.0295,24.9889,25.0133,154592.0
2016-05-04 10:25:00,30.79,30.8,30.74,30.75,203502.0,25.0214,25.0295,24.9808,24.9889,203502.0
2016-05-04 10:30:00,30.75,30.79,30.74,30.76,262372.0,24.9889,25.0214,24.9808,24.997,262372.0
2016-05-04 10:35:00,30.76,30.76,30.7,30.73,197638.0,24.997,24.997,24.9483,24.9726,197638.0
2016-05-04 10:40:00,30.73,30.74,30.69,30.72,354198.0,24.9726,24.9808,24.9401,24.9645,354198.0
2016-05-04 10:45:00,30.72,30.76,30.72,30.72,236430.0,24.9645,24.997,24.9645,24.9645,236430.0
2016-05-04 10:50:00,30.72,30.72,30.67,30.72,171846.0,24.9645,24.9645,24.9239,24.9645,171846.0
2016-05-04 10:55:00,30.73,30.74,30.68,30.72,136130.0,24.9726,24.9808,24.932,24.9645,136130.0
2016-05-04 11:00:00,30.72,30.73,30.68,30.7,160716.0,24.9645,24.9726,24.932,24.9483,160716.0
2016-05-04 11:05:00,30.71,30.71,30.67,30.67,112894.0,24.9564,24.9564,24.9239,24.9239,112894.0
2016-05-04 11:10:00,30.67,30.68,30.63,30.65,360096.0,24.9239,24.932,24.8914,24.9076,360096.0
2016-05-04 11:15:00,30.65,30.66,30.57,30.59,290786.0,24.9076,24.9158,24.8426,24.8589,290786.0
2016-05-04 11:20:00,30.59,30.61,30.58,30.61,130488.0,24.8589,24.8751,24.8507,24.8751,130488.0
2016-05-04 11:25:00,30.6,30.6,30.56,30.57,144910.0,24.867,24.867,24.8345,24.8426,144910.0
2016-05-04 11:30:00,30.57,30.58,30.53,30.56,175646.0,24.8426,24.8507,24.8101,24.8345,175646.0
2016-05-04 11:35:00,30.56,30.59,30.52,30.57,191106.0,24.8345,24.8589,24.802,24.8426,191106.0
2016-05-04 11:40:00,30.57,30.58,30.53,30.54,129922.0,24.8426,24.8507,24.8101,24.8182,129922.0
2016-05-04 11:45:00,30.55,30.58,30.54,30.58,95128.0,24.8264,24.8507,24.8182,24.8507,95128.0
2016-05-04 11:50:00,30.58,30.59,30.56,30.57,151132.0,24.8507,24.8589,24.8345,24.8426,151132.0
2016-05-04 11:55:00,30.57,30.6,30.57,30.6,242966.0,24.8426,24.867,24.8426,24.867,242966.0
2016-05-04 12:00:00,30.6,30.62,30.58,30.61,172228.0,24.867,24.8832,24.8507,24.8751,172228.0
2016-05-04 12:05:00,30.61,30.65,30.61,30.64,215242.0,24.8751,24.9076,24.8751,24.8995,215242.0
2016-05-04 12:10:00,30.63,30.67,30.63,30.65,109218.0,24.8914,24.9239,24.8914,24.9076,109218.0
2016-05-04 12:15:00,30.65,30.67,30.64,30.66,126138.0,24.9076,24.9239,24.8995,24.9158,126138.0
2016-05-04 12:20:00,30.66,30.68,30.64,30.65,108568.0,24.9158,24.932,24.8995,24.9076,108568.0
2016-05-04 12:25:00,30.65,30.67,30.62,30.63,177662.0,24.9076,24.9239,24.8832,24.8914,177662.0
2016-05-04 12:30:00,30.63,30.65,30.61,30.61,157456.0,24.8914,24.9076,24.8751,24.8751,157456.0
2016-05-04 12:35:00,30.62,30.62,30.58,30.58,120884.0,24.8832,24.8832,24.8507,24.8507,120884.0
2016-05-04 12:40:00,30.58,30.59,30.55,30.56,115806.0,24.8507,24.8589,24.8264,24.8345,115806.0
2016-05-04 12:45:00,30.57,30.59,30.56,30.56,117614.0,24.8426,24.8589,24.8345,24.8345,117614.0
2016-05-04 12:50:00,30.56,30.58,30.55,30.57,105966.0,24.8345,24.8507,24.8264,24.8426,105966.0
2016-05-04 12:55:00,30.57,30.59,30.56,30.57,135110.0,24.8426,24.8589,24.8345,24.8426,135110.0
2016-05-04 13:00:00,30.56,30.58,30.55,30.58,146874.0,24.8345,24.8507,24.8264,24.8507,146874.0
2016-05-04 13:05:00,30.58,30.59,30.54,30.55,101780.0,24.8507,24.8589,24.8182,24.8264,101780.0
2016-05-04 13:10:00,30.55,30.55,30.53,30.55,183898.0,24.8264,24.8264,24.8101,24.8264,183898.0
2016-05-04 13:15:00,30.55,30.62,30.55,30.61,123130.0,24.8264,24.8832,24.8264,24.8751,123130.0
2016-05-04 13:20:00,30.62,30.63,30.58,30.59,143398.0,24.8832,24.8914,24.8507,24.8589,143398.0
2016-05-04 13:25:00,30.58,30.61,30.57,30.6,258114.0,24.8507,24.8751,24.8426,24.867,258114.0
2016-05-04 13:30:00,30.6,30.61,30.58,30.61,156684.0,24.867,24.8751,24.8507,24.8751,156684.0
2016-05-04 13:35:00,30.61,30.61,30.55,30.55,230822.0,24.8751,24.8751,24.8264,24.8264,230822.0
2016-05-04 13:40:00,30.55,30.57,30.54,30.54,117734.0,24.8264,24.8426,24.8182,24.8182,117734.0
2016-05-04 13:45:00,30.54,30.55,30.53,30.55,98012.0,24.8182,24.8264,24.8101,24.8264,98012.0
2016-05-04 13:50:00,30.55,30.57,30.54,30.55,134154.0,24.8264,24.8426,24.8182,24.8264,134154.0
2016-05-04 13:55:00,30.55,30.55,30.5,30.5,236982.0,24.8264,24.8264,24.7857,24.7857,236982.0
2016-05-04 14:00:00,30.5,30.5,30.48,30.48,268316.0,24.7857,24.7857,24.7695,24.7695,268316.0
2016-05-04 14:05:00,30.48,30.48,30.43,30.45,248834.0,24.7695,24.7695,24.7288,24.7451,248834.0
2016-05-04 14:10:00,30.45,30.46,30.39,30.42,303144.0,24.7451,24.7532,24.6963,24.7207,303144.0
2016-05-04 14:15:00,30.41,30.45,30.39,30.45,485550.0,24.7126,24.7451,24.6963,24.7451,485550.0
2016-05-04 14:20:00,30.45,30.48,30.44,30.45,342044.0,24.7451,24.7695,24.737,24.7451,342044.0
2016-05-04 14:25:00,30.45,30.48,30.43,30.46,381190.0,24.7451,24.7695,24.7288,24.7532,381190.0
2016-05-04 14:30:00,30.46,30.5,30.46,30.48,155870.0,24.7532,24.7857,24.7532,24.7695,155870.0
2016-05-04 14:35:00,30.49,30.49,30.45,30.46,157616.0,24.7776,24.7776,24.7451,24.7532,157616.0
2016-05-04 14:40:00,30.46,30.48,30.42,30.43,175374.0,24.7532,24.7695,24.7207,24.7288,175374.0
2016-05-04 14:45:00,30.43,30.47,30.43,30.47,151180.0,24.7288,24.7613,24.7288,24.7613,151180.0
2016-05-04 14:50:00,30.47,30.48,30.44,30.45,173186.0,24.7613,24.7695,24.737,24.7451,173186.0
2016-05-04 14:55:00,30.45,30.47,30.45,30.45,231732.0,24.7451,24.7613,24.7451,24.7451,231732.0
2016-05-04 15:00:00,30.45,30.47,30.42,30.44,167026.0,24.7451,24.7613,24.7207,24.737,167026.0
2016-05-04 15:05:00,30.45,30.46,30.42,30.46,190092.0,24.7451,24.7532,24.7207,24.7532,190092.0
2016-05-04 15:10:00,30.46,30.49,30.45,30.49,136494.0,24.7532,24.7776,24.7451,24.7776,136494.0
2016-05-04 15:15:00,30.49,30.49,30.47,30.47,242678.0,24.7776,24.7776,24.7613,24.7613,242678.0
2016-05-04 15:20:00,30.47,30.47,30.43,30.45,352004.0,24.7613,24.7613,24.7288,24.7451,352004.0
2016-05-04 15:25:00,30.45,30.47,30.43,30.44,354794.0,24.7451,24.7613,24.7288,24.737,354794.0
2016-05-04 15:30:00,30.44,30.47,30.44,30.45,278750.0,24.737,24.7613,24.737,24.7451,278750.0
2016-05-04 15:35:00,30.45,30.49,30.45,30.48,303422.0,24.7451,24.7776,24.7451,24.7695,303422.0
2016-05-04 15:40:00,30.48,30.5,30.46,30.49,355422.0,24.7695,24.7857,24.7532,24.7776,355422.0
2016-05-04 15:45:00,30.49,30.5,30.45,30.46,550912.0,24.7776,24.7857,24.7451,24.7532,550912.0
2016-05-04 15:50:00,30.46,30.47,30.44,30.46,471262.0,24.7532,24.7613,24.737,24.7532,471262.0
2016-05-04 15:55:00,30.46,30.48,30.43,30.45,790410.0,24.7532,24.7695,24.7288,24.7451,790410.0
2016-05-05 09:30:00,30.52,30.64,30.27,30.3,407680.0,24.802,24.8995,24.5988,24.6232,407680.0
2016-05-05 09:35:00,30.31,30.56,30.3,30.56,286330.0,24.6313,24.8345,24.6232,24.8345,286330.0
2016-05-05 09:40:00,30.55,30.61,30.53,30.58,254014.0,24.8264,24.8751,24.8101,24.8507,254014.0
2016-05-05 09:45:00,30.58,30.59,30.45,30.52,191056.0,24.8507,24.8589,24.7451,24.802,191056.0
2016-05-05 09:50:00,30.52,30.57,30.51,30.51,178144.0,24.802,24.8426,24.7939,24.7939,178144.0
2016-05-05 09:55:00,30.51,30.58,30.49,30.58,361430.0,24.7939,24.8507,24.7776,24.8507,361430.0
2016-05-05 10:00:00,30.57,30.61,30.55,30.61,215588.0,24.8426,24.8751,24.8264,24.8751,215588.0
2016-05-05 10:05:00,30.61,30.65,30.59,30.61,144214.0,24.8751,24.9076,24.8589,24.8751,144214.0
2016-05-05 10:10:00,30.61,30.68,30.61,30.67,161380.0,24.8751,24.932,24.8751,24.9239,161380.0
2016-05-05 10:15:00,30.67,30.71,30.65,30.66,313682.0,24.9239,24.9564,24.9076,24.9158,313682.0
2016-05-05 10:20:00,30.67,30.72,30.65,30.7,284274.0,24.9239,24.9645,24.9076,24.9483,284274.0
2016-05-05 10:25:00,30.7,30.73,30.64,30.64,294484.0,24.9483,24.9726,24.8995,24.8995,294484.0
2016-05-05 10:30:00,30.64,30.7,30.63,30.68,152600.0,24.8995,24.9483,24.8914,24.932,152600.0
2016-05-05 10:35:00,30.68,30.68,30.61,30.61,122554.0,24.932,24.932,24.8751,24.8751,122554.0
2016-05-05 10:40:00,30.61,30.62,30.58,30.61,172658.0,24.8751,24.8832,24.8507,24.8751,172658.0
2016-05-05 10:45:00,30.61,30.62,30.58,30.58,123832.0,24.8751,24.8832,24.8507,24.8507,123832.0
2016-05-05 10:50:00,30.58,30.62,30.57,30.6,151606.0,24.8507,24.8832,24.8426,24.867,151606.0
2016-05-05 10:55:00,30.59,30.61,30.56,30.57,144388.0,24.8589,24.8751,24.8345,24.8426,144388.0
2016-05-05 11:00:00,30.57,30.58,30.52,30.53,132676.0,24.8426,24.8507,24.802,24.8101,132676.0
2016-05-05 11:05:00,30.53,30.54,30.5,30.53,169396.0,24.8101,24.8182,24.7857,24.8101,169396.0
2016-05-05 11:10:00,30.53,30.54,30.52,30.53,109480.0,24.8101,24.8182,24.802,24.8101,109480.0
2016-05-05 11:15:00,30.53,30.61,30.53,30.61,100000.0,24.8101,24.8751,24.8101,24.8751,100000.0
2016-05-05 11:20:00,30.61,30.61,30.49,30.49,111144.0,24.8751,24.8751,24.7776,24.7776,111144.0
2016-05-05 11:25:00,30.49,30.54,30.48,30.52,78756.0,24.7776,24.8182,24.7695,24.802,78756.0
2016-05-05 11:30:00,30.53,30.56,30.52,30.55,143872.0,24.8101,24.8345,24.802,24.8264,143872.0
2016-05-05 11:35:00,30.55,30.6,30.55,30.6,120400.0,24.8264,24.867,24.8264,24.867,120400.0
2016-05-05 11:40:00,30.6,30.66,30.58,30.66,289590.0,24.867,24.9158,24.8507,24.9158,289590.0
2016-05-05 11:45:00,30.66,30.68,30.65,30.68,206820.0,24.9158,24.932,24.9076,24.932,206820.0
2016-05-05 11:50:00,30.68,30.71,30.67,30.71,307320.0,24.932,24.9564,24.9239,24.9564,307320.0
2016-05-05 11:55:00,30.71,30.71,30.66,30.66,136212.0,24.9564,24.9564,24.9158,24.9158,136212.0
2016-05-05 12:00:00,30.67,30.68,30.64,30.65,82714.0,24.9239,24.932,24.8995,24.9076,82714.0
2016-05-05 12:05:00,30.65,30.65,30.61,30.61,75052.0,24.9076,24.9076,24.8751,24.8751,75052.0
2016-05-05 12:10:00,30.61,30.64,30.61,30.63,73512.0,24.8751,24.8995,24.8751,24.8914,73512.0
2016-05-05 12:15:00,30.63,30.65,30.61,30.61,76948.0,24.8914,24.9076,24.8751,24.8751,76948.0
2016-05-05 12:20:00,30.61,30.61,30.57,30.6,88036.0,24.8751,24.8751,24.8426,24.867,88036.0
2016-05-05 12:25:00,30.6,30.61,30.58,30.6,71052.0,24.867,24.8751,24.8507,24.867,71052.0
2016-05-05 12:30:00,30.59,30.61,30.59,30.6,137450.0,24.8589,24.8751,24.8589,24.867,137450.0
2016-05-05 12:35:00,30.6,30.61,30.59,30.61,61404.0,24.867,24.8751,24.8589,24.8751,61404.0
2016-05-05 12:40:00,30.61,30.61,30.58,30.59,44484.0,24.8751,24.8751,24.8507,24.8589,44484.0
2016-05-05 12:45:00,30.59,30.59,30.56,30.56,45424.0,24.8589,24.8589,24.8345,24.8345,45424.0
2016-05-05 12:50:00,30.56,30.57,30.55,30.55,62126.0,24.8345,24.8426,24.8264,24.8264,62126.0
2016-05-05 12:55:00,30.55,30.57,30.54,30.55,106110.0,24.8264,24.8426,24.8182,24.8264,106110.0
2016-05-05 13:00:00,30.55,30.56,30.52,30.52,68368.0,24.8264,24.8345,24.802,24.802,68368.0
2016-05-05 13:05:00,30.52,30.53,30.48,30.49,115686.0,24.802,24.8101,24.7695,24.7776,115686.0
2016-05-05 13:10:00,30.49,30.5,30.44,30.46,129936.0,24.7776,24.7857,24.737,24.7532,129936.0
2016-05-05 13:15:00,30.46,30.46,30.42,30.43,151334.0,24.7532,24.7532,24.7207,24.7288,151334.0
2016-05-05 13:20:00,30.43,30.44,30.38,30.39,144010.0,24.7288,24.737,24.6882,24.6963,144010.0
2016-05-05 13:25:00,30.39,30.43,30.38,30.43,114124.0,24.6963,24.7288,24.6882,24.7288,114124.0
2016-05-05 13:30:00,30.43,30.44,30.41,30.42,126546.0,24.7288,24.737,24.7126,24.7207,126546.0
2016-05-05 13:35:00,30.42,30.44,30.41,30.42,108234.0,24.7207,24.737,24.7126,24.7207,108234.0
2016-05-05 13:40:00,30.42,30.45,30.41,30.42,149566.0,24.7207,24.7451,24.7126,24.7207,149566.0
2016-05-05 13:45:00,30.42,30.45,30.4,30.43,104584.0,24.7207,24.7451,24.7045,24.7288,104584.0
2016-05-05 13:50:00,30.43,30.46,30.42,30.45,122578.0,24.7288,24.7532,24.7207,24.7451,122578.0
2016-05-05 13:55:00,30.45,30.46,30.43,30.46,88648.0,24.7451,24.7532,24.7288,24.7532,88648.0
2016-05-05 14:00:00,30.46,30.5,30.43,30.5,125010.0,24.7532,24.7857,24.7288,24.7857,125010.0
2016-05-05 14:05:00,30.5,30.5,30.46,30.47,165318.0,24.7857,24.7857,24.7532,24.7613,165318.0
2016-05-05 14:10:00,30.47,30.49,30.45,30.48,120608.0,24.7613,24.7776,24.7451,24.7695,120608.0
2016-05-05 14:15:00,30.49,30.5,30.45,30.46,280566.0,24.7776,24.7857,24.7451,24.7532,280566.0
2016-05-05 14:20:00,30.46,30.49,30.45,30.47,166098.0,24.7532,24.7776,24.7451,24.7613,166098.0
2016-05-05 14:25:00,30.47,30.48,30.45,30.45,89664.0,24.7613,24.7695,24.7451,24.7451,89664.0
2016-05-05 14:30:00,30.46,30.48,30.45,30.47,107376.0,24.7532,24.7695,24.7451,24.7613,107376.0
2016-05-05 14:35:00,30.47,30.49,30.46,30.47,80750.0,24.7613,24.7776,24.7532,24.7613,80750.0
2016-05-05 14:40:00,30.47,30.5,30.46,30.5,108064.0,24.7613,24.7857,24.7532,24.7857,108064.0
2016-05-05 14:45:00,30.5,30.53,30.49,30.51,158616.0,24.7857,24.8101,24.7776,24.7939,158616.0
2016-05-05 14:50:00,30.51,30.52,30.47,30.48,120176.0,24.7939,24.802,24.7613,24.7695,120176.0
2016-05-05 14:55:00,30.48,30.51,30.47,30.47,151234.0,24.7695,24.7939,24.7613,24.7613,151234.0
2016-05-05 15:00:00,30.47,30.47,30.42,30.43,225576.0,24.7613,24.7613,24.7207,24.7288,225576.0
2016-05-05 15:05:00,30.43,30.44,30.4,30.43,159810.0,24.7288,24.737,24.7045,24.7288,159810.0
2016-05-05 15:10:00,30.44,30.48,30.43,30.47,117264.0,24.737,24.7695,24.7288,24.7613,117264.0
2016-05-05 15:15:00,30.47,30.48,30.45,30.48,140234.0,24.7613,24.7695,24.7451,24.7695,140234.0
2016-05-05 15:20:00,30.47,30.49,30.46,30.49,141300.0,24.7613,24.7776,24.7532,24.7776,141300.0
2016-05-05 15:25:00,30.49,30.49,30.45,30.46,131814.0,24.7776,24.7776,24.7451,24.7532,131814.0
2016-05-05 15:30:00,30.47,30.47,30.45,30.46,144734.0,24.7613,24.7613,24.7451,24.7532,144734.0
2016-05-05 15:35:00,30.47,30.47,30.42,30.45,243838.0,24.7613,24.7613,24.7207,24.7451,243838.0
2016-05-05 15:40:00,30.45,30.47,30.45,30.46,174164.0,24.7451,24.7613,24.7451,24.7532,174164.0
2016-05-05 15:45:00,30.46,30.49,30.45,30.46,250738.0,24.7532,24.7776,24.7451,24.7532,250738.0
2016-05-05 15:50:00,30.47,30.49,30.46,30.47,494448.0,24.7613,24.7776,24.7532,24.7613,494448.0
2016-05-05 15:55:00,30.47,30.54,30.45,30.53,892474.0,24.7613,24.8182,24.7451,24.8101,892474.0
2016-05-06 09:30:00,30.43,30.5,30.39,30.46,353086.0,24.7288,24.7857,24.6963,24.7532,353086.0
2016-05-06 09:35:00,30.45,30.55,30.45,30.47,293100.0,24.7451,24.8264,24.7451,24.7613,293100.0
2016-05-06 09:40:00,30.47,30.55,30.46,30.5,263498.0,24.7613,24.8264,24.7532,24.7857,263498.0
2016-05-06 09:45:00,30.51,30.53,30.47,30.5,227580.0,24.7939,24.8101,24.7613,24.7857,227580.0
2016-05-06 09:50:00,30.5,30.53,30.47,30.5,143338.0,24.7857,24.8101,24.7613,24.7857,143338.0
2016-05-06 09:55:00,30.5,30.53,30.49,30.49,245154.0,24.7857,24.8101,24.7776,24.7776,245154.0
2016-05-06 10:00:00,30.49,30.5,30.46,30.46,202514.0,24.7776,24.7857,24.7532,24.7532,202514.0
2016-05-06 10:05:00,30.46,30.51,30.45,30.51,160238.0,24.7532,24.7939,24.7451,24.7939,160238.0
2016-05-06 10:10:00,30.51,30.52,30.46,30.47,102264.0,24.7939,24.802,24.7532,24.7613,102264.0
2016-05-06 10:15:00,30.46,30.48,30.41,30.42,186474.0,24.7532,24.7695,24.7126,24.7207,186474.0
2016-05-06 10:20:00,30.42,30.43,30.35,30.36,179104.0,24.7207,24.7288,24.6638,24.672,179104.0
2016-05-06 10:25:00,30.36,30.4,30.34,30.4,190138.0,24.672,24.7045,24.6557,24.7045,190138.0
2016-05-06 10:30:00,30.39,30.42,30.36,30.41,161894.0,24.6963,24.7207,24.672,24.7126,161894.0
2016-05-06 10:35:00,30.41,30.42,30.31,30.34,193746.0,24.7126,24.7207,24.6313,24.6557,193746.0
2016-05-06 10:40:00,30.34,30.38,30.33,30.37,142692.0,24.6557,24.6882,24.6476,24.6801,142692.0
2016-05-06 10:45:00,30.37,30.38,30.32,30.33,257330.0,24.6801,24.6882,24.6395,24.6476,257330.0
2016-05-06 10:50:00,30.33,30.34,30.31,30.34,146140.0,24.6476,24.6557,24.6313,24.6557,146140.0
2016-05-06 10:55:00,30.35,30.41,30.35,30.39,196538.0,24.6638,24.7126,24.6638,24.6963,196538.0
2016-05-06 11:00:00,30.4,30.43,30.39,30.43,97352.0,24.7045,24.7288,24.6963,24.7288,97352.0
2016-05-06 11:05:00,30.43,30.48,30.43,30.46,84324.0,24.7288,24.7695,24.7288,24.7532,84324.0
2016-05-06 11:10:00,30.46,30.5,30.46,30.48,124366.0,24.7532,24.7857,24.7532,24.7695,124366.0
2016-05-06 11:15:00,30.48,30.52,30.47,30.51,176968.0,24.7695,24.802,24.7613,24.7939,176968.0
2016-05-06 11:20:00,30.51,30.53,30.48,30.5,209486.0,24.7939,24.8101,24.7695,24.7857,209486.0
2016-05-06 11:25:00,30.5,30.55,30.5,30.55,211342.0,24.7857,24.8264,24.7857,24.8264,211342.0
2016-05-06 11:30:00,30.55,30.57,30.54,30.54,194566.0,24.8264,24.8426,24.8182,24.8182,194566.0
2016-05-06 11:35:00,30.54,30.54,30.52,30.53,94006.0,24.8182,24.8182,24.802,24.8101,94006.0
2016-05-06 11:40:00,30.53,30.54,30.51,30.52,89408.0,24.8101,24.8182,24.7939,24.802,89408.0
2016-05-06 11:45:00,30.52,30.53,30.48,30.48,142638.0,24.802,24.8101,24.7695,24.7695,142638.0
2016-05-06 11:50:00,30.49,30.51,30.48,30.5,155920.0,24.7776,24.7939,24.7695,24.7857,155920.0
2016-05-06 11:55:00,30.5,30.52,30.5,30.52,89796.0,24.7857,24.802,24.7857,24.802,89796.0
2016-05-06 12:00:00,30.52,30.53,30.5,30.5,75568.0,24.802,24.8101,24.7857,24.7857,75568.0
2016-05-06 12:05:00,30.5,30.52,30.48,30.5,135768.0,24.7857,24.802,24.7695,24.7857,135768.0
2016-05-06 12:10:00,30.5,30.51,30.5,30.5,331334.0,24.7857,24.7939,24.7857,24.7857,331334.0
2016-05-06 12:15:00,30.5,30.5,30.47,30.47,119308.0,24.7857,24.7857,24.7613,24.7613,119308.0
2016-05-06 12:20:00,30.47,30.5,30.45,30.5,72378.0,24.7613,24.7857,24.7451,24.7857,72378.0
2016-05-06 12:25:00,30.5,30.52,30.49,30.5,85594.0,24.7857,24.802,24.7776,24.7857,85594.0
2016-05-06 12:30:00,30.5,30.51,30.48,30.49,87722.0,24.7857,24.7939,24.7695,24.7776,87722.0
2016-05-06 12:35:00,30.49,30.5,30.47,30.47,88178.0,24.7776,24.7857,24.7613,24.7613,88178.0
2016-05-06 12:40:00,30.47,30.5,30.46,30.5,83016.0,24.7613,24.7857,24.7532,24.7857,83016.0
2016-05-06 12:45:00,30.5,30.5,30.47,30.5,92200.0,24.7857,24.7857,24.7613,24.7857,92200.0
2016-05-06 12:50:00,30.5,30.5,30.47,30.48,107800.0,24.7857,24.7857,24.7613,24.7695,107800.0
2016-05-06 12:55:00,30.48,30.5,30.48,30.48,79540.0,24.7695,24.7857,24.7695,24.7695,79540.0
2016-05-06 13:00:00,30.48,30.5,30.48,30.5,104958.0,24.7695,24.7857,24.7695,24.7857,104958.0
2016-05-06 13:05:00,30.5,30.54,30.5,30.53,68012.0,24.7857,24.8182,24.7857,24.8101,68012.0
2016-05-06 13:10:00,30.53,30.56,30.52,30.54,102730.0,24.8101,24.8345,24.802,24.8182,102730.0
2016-05-06 13:15:00,30.54,30.58,30.54,30.57,65620.0,24.8182,24.8507,24.8182,24.8426,65620.0
2016-05-06 13:20:00,30.56,30.58,30.53,30.56,69520.0,24.8345,24.8507,24.8101,24.8345,69520.0
2016-05-06 13:25:00,30.55,30.56,30.52,30.54,66944.0,24.8264,24.8345,24.802,24.8182,66944.0
2016-05-06 13:30:00,30.54,30.54,30.51,30.53,68116.0,24.8182,24.8182,24.7939,24.8101,68116.0
2016-05-06 13:35:00,30.53,30.54,30.49,30.49,59932.0,24.8101,24.8182,24.7776,24.7776,59932.0
2016-05-06 13:40:00,30.49,30.5,30.48,30.49,58554.0,24.7776,24.7857,24.7695,24.7776,58554.0
2016-05-06 13:45:00,30.49,30.54,30.49,30.54,119240.0,24.7776,24.8182,24.7776,24.8182,119240.0
2016-05-06 13:50:00,30.53,30.55,30.53,30.54,71348.0,24.8101,24.8264,24.8101,24.8182,71348.0
2016-05-06 13:55:00,30.54,30.59,30.53,30.59,124000.0,24.8182,24.8589,24.8101,24.8589,124000.0
2016-05-06 14:00:00,30.59,30.64,30.59,30.63,110538.0,24.8589,24.8995,24.8589,24.8914,110538.0
2016-05-06 14:05:00,30.63,30.68,30.63,30.67,156544.0,24.8914,24.932,24.8914,24.9239,156544.0
2016-05-06 14:10:00,30.67,30.68,30.64,30.68,177512.0,24.9239,24.932,24.8995,24.932,177512.0
2016-05-06 14:15:00,30.68,30.68,30.65,30.68,185948.0,24.932,24.932,24.9076,24.932,185948.0
2016-05-06 14:20:00,30.68,30.7,30.64,30.64,196626.0,24.932,24.9483,24.8995,24.8995,196626.0
2016-05-06 14:25:00,30.64,30.66,30.63,30.64,155300.0,24.8995,24.9158,24.8914,24.8995,155300.0
2016-05-06 14:30:00,30.64,30.65,30.59,30.6,134418.0,24.8995,24.9076,24.8589,24.867,134418.0
2016-05-06 14:35:00,30.61,30.61,30.57,30.59,166912.0,24.8751,24.8751,24.8426,24.8589,166912.0
2016-05-06 14:40:00,30.58,30.6,30.57,30.59,120460.0,24.8507,24.867,24.8426,24.8589,120460.0
2016-05-06 14:45:00,30.59,30.6,30.56,30.57,125678.0,24.8589,24.867,24.8345,24.8426,125678.0
2016-05-06 14:50:00,30.57,30.61,30.57,30.61,115966.0,24.8426,24.8751,24.8426,24.8751,115966.0
2016-05-06 14:55:00,30.62,30.62,30.59,30.61,134452.0,24.8832,24.8832,24.8589,24.8751,134452.0
2016-05-06 15:00:00,30.61,30.67,30.61,30.67,269804.0,24.8751,24.9239,24.8751,24.9239,269804.0
2016-05-06 15:05:00,30.67,30.7,30.64,30.65,255976.0,24.9239,24.9483,24.8995,24.9076,255976.0
2016-05-06 15:10:00,30.66,30.68,30.65,30.65,170304.0,24.9158,24.932,24.9076,24.9076,170304.0
2016-05-06 15:15:00,30.66,30.68,30.64,30.67,205430.0,24.9158,24.932,24.8995,24.9239,205430.0
2016-05-06 15:20:00,30.66,30.7,30.65,30.7,213728.0,24.9158,24.9483,24.9076,24.9483,213728.0
2016-05-06 15:25:00,30.69,30.71,30.68,30.71,190150.0,24.9401,24.9564,24.932,24.9564,190150.0
2016-05-06 15:30:00,30.7,30.71,30.65,30.67,156244.0,24.9483,24.9564,24.9076,24.9239,156244.0
2016-05-06 15:35:00,30.67,30.71,30.66,30.71,232028.0,24.9239,24.9564,24.9158,24.9564,232028.0
2016-05-06 15:40:00,30.71,30.72,30.65,30.65,357030.0,24.9564,24.9645,24.9076,24.9076,357030.0
2016-05-06 15:45:00,30.65,30.69,30.65,30.66,389398.0,24.9076,24.9401,24.9076,24.9158,389398.0
2016-05-06 15:50:00,30.66,30.68,30.66,30.68,314634.0,24.9158,24.932,24.9158,24.932,314634.0
2016-05-06 15:55:00,30.68,30.71,30.67,30.71,698176.0,24.932,24.9564,24.9239,24.9564,698176.0
2016-05-09 09:30:00,30.79,30.86,30.75,30.81,278718.0,25.0214,25.0783,24.9889,25.0376,278718.0
2016-05-09 09:35:00,30.81,30.92,30.81,30.86,260416.0,25.0376,25.127,25.0376,25.0783,260416.0
2016-05-09 09:40:00,30.86,30.92,30.84,30.89,186300.0,25.0783,25.127,25.062,25.1027,186300.0
2016-05-09 09:45:00,30.89,30.94,30.89,30.92,314252.0,25.1027,25.1433,25.1027,25.127,314252.0
2016-05-09 09:50:00,30.92,30.93,30.85,30.86,219914.0,25.127,25.1352,25.0702,25.0783,219914.0
2016-05-09 09:55:00,30.86,30.89,30.85,30.88,175446.0,25.0783,25.1027,25.0702,25.0945,175446.0
2016-05-09 10:00:00,30.88,30.89,30.85,30.86,257336.0,25.0945,25.1027,25.0702,25.0783,257336.0
2016-05-09 10:05:00,30.86,30.88,30.83,30.83,97562.0,25.0783,25.0945,25.0539,25.0539,97562.0
2016-05-09 10:10:00,30.83,30.85,30.77,30.78,170358.0,25.0539,25.0702,25.0051,25.0133,170358.0
2016-05-09 10:15:00,30.79,30.81,30.78,30.79,153354.0,25.0214,25.0376,25.0133,25.0214,153354.0
2016-05-09 10:20:00,30.79,30.82,30.77,30.77,105884.0,25.0214,25.0458,25.0051,25.0051,105884.0
2016-05-09 10:25:00,30.77,30.77,30.73,30.73,111440.0,25.0051,25.0051,24.9726,24.9726,111440.0
2016-05-09 10:30:00,30.73,30.75,30.72,30.73,100862.0,24.9726,24.9889,24.9645,24.9726,100862.0
2016-05-09 10:35:00,30.73,30.75,30.68,30.71,121382.0,24.9726,24.9889,24.932,24.9564,121382.0
2016-05-09 10:40:00,30.7,30.71,30.68,30.68,114048.0,24.9483,24.9564,24.932,24.932,114048.0
2016-05-09 10:45:00,30.69,30.7,30.67,30.68,109428.0,24.9401,24.9483,24.9239,24.932,109428.0
2016-05-09 10:50:00,30.68,30.71,30.68,30.7,170740.0,24.932,24.9564,24.932,24.9483,170740.0
2016-05-09 10:55:00,30.7,30.71,30.69,30.71,108216.0,24.9483,24.9564,24.9401,24.9564,108216.0
2016-05-09 11:00:00,30.71,30.73,30.69,30.71,100686.0,24.9564,24.9726,24.9401,24.9564,100686.0
2016-05-09 11:05:00,30.71,30.73,30.68,30.68,163604.0,24.9564,24.9726,24.932,24.932,163604.0
2016-05-09 11:10:00,30.69,30.71,30.62,30.63,127656.0,24.9401,24.9564,24.8832,24.8914,127656.0
2016-05-09 11:15:00,30.62,30.63,30.59,30.61,91300.0,24.8832,24.8914,24.8589,24.8751,91300.0
2016-05-09 11:20:00,30.61,30.73,30.61,30.71,300104.0,24.8751,24.9726,24.8751,24.9564,300104.0
2016-05-09 11:25:00,30.71,30.71,30.68,30.69,69926.0,24.9564,24.9564,24.932,24.9401,69926.0
2016-05-09 11:30:00,30.69,30.7,30.65,30.67,125248.0,24.9401,24.9483,24.9076,24.9239,125248.0
2016-05-09 11:35:00,30.67,30.68,30.66,30.66,73880.0,24.9239,24.932,24.9158,24.9158,73880.0
2016-05-09 11:40:00,30.66,30.73,30.66,30.72,118948.0,24.9158,24.9726,24.9158,24.9645,118948.0
2016-05-09 11:45:00,30.73,30.78,30.73,30.78,78072.0,24.9726,25.0133,24.9726,25.0133,78072.0
2016-05-09 11:50:00,30.78,30.81,30.76,30.77,153406.0,25.0133,25.0376,24.997,25.0051,153406.0
2016-05-09 11:55:00,30.77,30.78,30.75,30.75,53466.0,25.0051,25.0133,24.9889,24.9889,53466.0
2016-05-09 12:00:00,30.75,30.77,30.74,30.77,74064.0,24.9889,25.0051,24.9808,25.0051,74064.0
2016-05-09 12:05:00,30.77,30.77,30.73,30.73,111210.0,25.0051,25.0051,24.9726,24.9726,111210.0
2016-05-09 12:10:00,30.73,30.74,30.71,30.74,85084.0,24.9726,24.9808,24.9564,24.9808,85084.0
2016-05-09 12:15:00,30.74,30.75,30.72,30.73,115844.0,24.9808,24.9889,24.9645,24.9726,115844.0
2016-05-09 12:20:00,30.73,30.75,30.72,30.75,77062.0,24.9726,24.9889,24.9645,24.9889,77062.0
2016-05-09 12:25:00,30.75,30.8,30.75,30.79,62754.0,24.9889,25.0295,24.9889,25.0214,62754.0
2016-05-09 12:30:00,30.8,30.8,30.77,30.8,83362.0,25.0295,25.0295,25.0051,25.0295,83362.0
2016-05-09 12:35:00,30.8,30.82,30.79,30.8,78460.0,25.0295,25.0458,25.0214,25.0295,78460.0
2016-05-09 12:40:00,30.81,30.81,30.8,30.8,40748.0,25.0376,25.0376,25.0295,25.0295,40748.0
2016-05-09 12:45:00,30.8,30.81,30.8,30.8,66412.0,25.0295,25.0376,25.0295,25.0295,66412.0
2016-05-09 12:50:00,30.8,30.8,30.78,30.8,72858.0,25.0295,25.0295,25.0133,25.0295,72858.0
2016-05-09 12:55:00,30.79,30.81,30.78,30.8,74798.0,25.0214,25.0376,25.0133,25.0295,74798.0
2016-05-09 13:00:00,30.8,30.81,30.78,30.78,100616.0,25.0295,25.0376,25.0133,25.0133,100616.0
2016-05-09 13:05:00,30.78,30.8,30.77,30.8,61478.0,25.0133,25.0295,25.0051,25.0295,61478.0
2016-05-09 13:10:00,30.8,30.84,30.79,30.83,118246.0,25.0295,25.062,25.0214,25.0539,118246.0
2016-05-09 13:15:00,30.83,30.84,30.82,30.83,91094.0,25.0539,25.062,25.0458,25.0539,91094.0
2016-05-09 13:20:00,30.83,30.85,30.81,30.82,141086.0,25.0539,25.0702,25.0376,25.0458,141086.0
2016-05-09 13:25:00,30.82,30.82,30.79,30.8,117374.0,25.0458,25.0458,25.0214,25.0295,117374.0
2016-05-09 13:30:00,30.8,30.8,30.78,30.78,76878.0,25.0295,25.0295,25.0133,25.0133,76878.0
2016-05-09 13:35:00,30.78,30.79,30.75,30.76,52402.0,25.0133,25.0214,24.9889,24.997,52402.0
2016-05-09 13:40:00,30.76,30.79,30.75,30.78,85370.0,24.997,25.0214,24.9889,25.0133,85370.0
2016-05-09 13:45:00,30.78,30.8,30.77,30.79,69412.0,25.0133,25.0295,25.0051,25.0214,69412.0
2016-05-09 13:50:00,30.79,30.81,30.79,30.81,66028.0,25.0214,25.0376,25.0214,25.0376,66028.0
2016-05-09 13:55:00,30.8,30.81,30.77,30.77,83724.0,25.0295,25.0376,25.0051,25.0051,83724.0
2016-05-09 14:00:00,30.78,30.79,30.74,30.74,85902.0,25.0133,25.0214,24.9808,24.9808,85902.0
2016-05-09 14:05:00,30.74,30.75,30.73,30.73,116994.0,24.9808,24.9889,24.9726,24.9726,116994.0
2016-05-09 14:10:00,30.73,30.75,30.72,30.75,88576.0,24.9726,24.9889,24.9645,24.9889,88576.0
2016-05-09 14:15:00,30.75,30.75,30.72,30.74,106494.0,24.9889,24.9889,24.9645,24.9808,106494.0
2016-05-09 14:20:00,30.74,30.75,30.73,30.74,159794.0,24.9808,24.9889,24.9726,24.9808,159794.0
2016-05-09 14:25:00,30.74,30.74,30.7,30.7,73752.0,24.9808,24.9808,24.9483,24.9483,73752.0
2016-05-09 14:30:00,30.71,30.72,30.7,30.7,71448.0,24.9564,24.9645,24.9483,24.9483,71448.0
2016-05-09 14:35:00,30.7,30.71,30.68,30.7,176060.0,24.9483,24.9564,24.932,24.9483,176060.0
2016-05-09 14:40:00,30.7,30.71,30.69,30.71,82926.0,24.9483,24.9564,24.9401,24.9564,82926.0
2016-05-09 14:45:00,30.71,30.71,30.68,30.69,74386.0,24.9564,24.9564,24.932,24.9401,74386.0
2016-05-09 14:50:00,30.69,30.72,30.69,30.72,127758.0,24.9401,24.9645,24.9401,24.9645,127758.0
2016-05-09 14:55:00,30.72,30.74,30.72,30.73,124900.0,24.9645,24.9808,24.9645,24.9726,124900.0
2016-05-09 15:00:00,30.73,30.75,30.73,30.74,142556.0,24.9726,24.9889,24.9726,24.9808,142556.0
2016-05-09 15:05:00,30.74,30.74,30.71,30.71,77064.0,24.9808,24.9808,24.9564,24.9564,77064.0
2016-05-09 15:10:00,30.72,30.73,30.71,30.73,93518.0,24.9645,24.9726,24.9564,24.9726,93518.0
2016-05-09 15:15:00,30.73,30.74,30.71,30.72,111468.0,24.9726,24.9808,24.9564,24.9645,111468.0
2016-05-09 15:20:00,30.72,30.74,30.72,30.74,97898.0,24.9645,24.9808,24.9645,24.9808,97898.0
2016-05-09 15:25:00,30.73,30.75,30.71,30.71,131660.0,24.9726,24.9889,24.9564,24.9564,131660.0
2016-05-09 15:30:00,30.71,30.72,30.69,30.71,129836.0,24.9564,24.9645,24.9401,24.9564,129836.0
2016-05-09 15:35:00,30.7,30.73,30.7,30.7,127242.0,24.9483,24.9726,24.9483,24.9483,127242.0
2016-05-09 15:40:00,30.7,30.73,30.7,30.71,152428.0,24.9483,24.9726,24.9483,24.9564,152428.0
2016-05-09 15:45:00,30.71,30.75,30.7,30.74,326864.0,24.9564,24.9889,24.9483,24.9808,326864.0
2016-05-09 15:50:00,30.73,30.74,30.67,30.68,297822.0,24.9726,24.9808,24.9239,24.932,297822.0
2016-05-09 15:55:00,30.68,30.73,30.67,30.72,585998.0,24.932,24.9726,24.9239,24.9645,585998.0
2016-05-10 09:30:00,30.73,30.79,30.7,30.75,354698.0,24.9726,25.0214,24.9483,24.9889,354698.0
2016-05-10 09:35:00,30.76,30.82,30.74,30.75,234370.0,24.997,25.0458,24.9808,24.9889,234370.0
2016-05-10 09:40:00,30.75,30.9,30.75,30.88,188640.0,24.9889,25.1108,24.9889,25.0945,188640.0
2016-05-10 09:45:00,30.87,31.0,30.87,30.99,320574.0,25.0864,25.1921,25.0864,25.1839,320574.0
2016-05-10 09:50:00,30.99,31.01,30.98,30.99,358602.0,25.1839,25.2002,25.1758,25.1839,358602.0
2016-05-10 09:55:00,30.98,31.0,30.98,31.0,245836.0,25.1758,25.1921,25.1758,25.1921,245836.0
2016-05-10 10:00:00,31.0,31.01,30.97,31.0,191476.0,25.1921,25.2002,25.1677,25.1921,191476.0
2016-05-10 10:05:00,31.01,31.05,31.01,31.05,362342.0,25.2002,25.2327,25.2002,25.2327,362342.0
2016-05-10 10:10:00,31.05,31.09,31.05,31.07,339684.0,25.2327,25.2652,25.2327,25.2489,339684.0
2016-05-10 10:15:00,31.07,31.07,31.0,31.01,218946.0,25.2489,25.2489,25.1921,25.2002,218946.0
2016-05-10 10:20:00,31.0,31.04,30.95,30.96,181772.0,25.1921,25.2246,25.1514,25.1595,181772.0
2016-05-10 10:25:00,30.96,30.97,30.93,30.96,99844.0,25.1595,25.1677,25.1352,25.1595,99844.0
2016-05-10 10:30:00,30.96,31.06,30.95,31.06,378134.0,25.1595,25.2408,25.1514,25.2408,378134.0
2016-05-10 10:35:00,31.05,31.11,31.05,31.11,159840.0,25.2327,25.2814,25.2327,25.2814,159840.0
2016-05-10 10:40:00,31.11,31.12,31.09,31.09,121572.0,25.2814,25.2896,25.2652,25.2652,121572.0
2016-05-10 10:45:00,31.09,31.12,31.09,31.12,140438.0,25.2652,25.2896,25.2652,25.2896,140438.0
2016-05-10 10:50:00,31.12,31.16,31.11,31.15,333030.0,25.2896,25.3221,25.2814,25.3139,333030.0
2016-05-10 10:55:00,31.15,31.15,31.09,31.1,352074.0,25.3139,25.3139,25.2652,25.2733,352074.0
2016-05-10 11:00:00,31.1,31.1,31.07,31.1,164894.0,25.2733,25.2733,25.2489,25.2733,164894.0
2016-05-10 11:05:00,31.1,31.11,31.1,31.1,264992.0,25.2733,25.2814,25.2733,25.2733,264992.0
2016-05-10 11:10:00,31.1,31.16,31.1,31.15,250568.0,25.2733,25.3221,25.2733,25.3139,250568.0
2016-05-10 11:15:00,31.15,31.2,31.15,31.2,304072.0,25.3139,25.3546,25.3139,25.3546,304072.0
2016-05-10 11:20:00,31.2,31.2,31.18,31.18,290002.0,25.3546,25.3546,25.3383,25.3383,290002.0
2016-05-10 11:25:00,31.18,31.18,31.11,31.11,252522.0,25.3383,25.3383,25.2814,25.2814,252522.0
2016-05-10 11:30:00,31.11,31.12,31.09,31.11,150360.0,25.2814,25.2896,25.2652,25.2814,150360.0
2016-05-10 11:35:00,31.12,31.15,31.11,31.14,166336.0,25.2896,25.3139,25.2814,25.3058,166336.0
2016-05-10 11:40:00,31.14,31.18,31.13,31.17,155450.0,25.3058,25.3383,25.2977,25.3302,155450.0
2016-05-10 11:45:00,31.17,31.2,31.17,31.18,111222.0,25.3302,25.3546,25.3302,25.3383,111222.0
2016-05-10 11:50:00,31.18,31.19,31.17,31.19,82126.0,25.3383,25.3465,25.3302,25.3465,82126.0
2016-05-10 11:55:00,31.19,31.2,31.18,31.2,90794.0,25.3465,25.3546,25.3383,25.3546,90794.0
2016-05-10 12:00:00,31.2,31.23,31.2,31.2,201014.0,25.3546,25.379,25.3546,25.3546,201014.0
2016-05-10 12:05:00,31.21,31.23,31.2,31.21,193972.0,25.3627,25.379,25.3546,25.3627,193972.0
2016-05-10 12:10:00,31.21,31.24,31.2,31.23,190648.0,25.3627,25.3871,25.3546,25.379,190648.0
2016-05-10 12:15:00,31.22,31.25,31.22,31.25,136980.0,25.3708,25.3952,25.3708,25.3952,136980.0
2016-05-10 12:20:00,31.25,31.26,31.23,31.25,203162.0,25.3952,25.4033,25.379,25.3952,203162.0
2016-05-10 12:25:00,31.25,31.25,31.22,31.23,91532.0,25.3952,25.3952,25.3708,25.379,91532.0
2016-05-10 12:30:00,31.23,31.24,31.19,31.2,108086.0,25.379,25.3871,25.3465,25.3546,108086.0
2016-05-10 12:35:00,31.2,31.23,31.2,31.21,122004.0,25.3546,25.379,25.3546,25.3627,122004.0
2016-05-10 12:40:00,31.2,31.22,31.18,31.22,181250.0,25.3546,25.3708,25.3383,25.3708,181250.0
2016-05-10 12:45:00,31.22,31.24,31.21,31.24,123728.0,25.3708,25.3871,25.3627,25.3871,123728.0
2016-05-10 12:50:00,31.23,31.25,31.22,31.24,187638.0,25.379,25.3952,25.3708,25.3871,187638.0
2016-05-10 12:55:00,31.25,31.25,31.21,31.22,355086.0,25.3952,25.3952,25.3627,25.3708,355086.0
2016-05-10 13:00:00,31.22,31.24,31.21,31.23,119242.0,25.3708,25.3871,25.3627,25.379,119242.0
2016-05-10 13:05:00,31.23,31.25,31.2,31.2,117556.0,25.379,25.3952,25.3546,25.3546,117556.0
2016-05-10 13:10:00,31.2,31.22,31.18,31.18,222640.0,25.3546,25.3708,25.3383,25.3383,222640.0
2016-05-10 13:15:00,31.19,31.19,31.17,31.18,207598.0,25.3465,25.3465,25.3302,25.3383,207598.0
2016-05-10 13:20:00,31.18,31.18,31.17,31.18,152180.0,25.3383,25.3383,25.3302,25.3383,152180.0
2016-05-10 13:25:00,31.18,31.18,31.17,31.18,141504.0,25.3383,25.3383,25.3302,25.3383,141504.0
2016-05-10 13:30:00,31.18,31.2,31.17,31.2,164594.0,25.3383,25.3546,25.3302,25.3546,164594.0
2016-05-10 13:35:00,31.19,31.22,31.18,31.2,232704.0,25.3465,25.3708,25.3383,25.3546,232704.0
2016-05-10 13:40:00,31.2,31.22,31.19,31.22,100244.0,25.3546,25.3708,25.3465,25.3708,100244.0
2016-05-10 13:45:00,31.22,31.23,31.21,31.22,110488.0,25.3708,25.379,25.3627,25.3708,110488.0
2016-05-10 13:50:00,31.22,31.25,31.22,31.24,172574.0,25.3708,25.3952,25.3708,25.3871,172574.0
2016-05-10 13:55:00,31.24,31.27,31.24,31.25,126390.0,25.3871,25.4115,25.3871,25.3952,126390.0
2016-05-10 14:00:00,31.26,31.27,31.25,31.25,228122.0,25.4033,25.4115,25.3952,25.3952,228122.0
2016-05-10 14:05:00,31.25,31.25,31.22,31.23,405026.0,25.3952,25.3952,25.3708,25.379,405026.0
2016-05-10 14:10:00,31.23,31.26,31.23,31.25,204468.0,25.379,25.4033,25.379,25.3952,204468.0
2016-05-10 14:15:00,31.25,31.25,31.24,31.25,196362.0,25.3952,25.3952,25.3871,25.3952,196362.0
2016-05-10 14:20:00,31.24,31.25,31.23,31.24,266548.0,25.3871,25.3952,25.379,25.3871,266548.0
2016-05-10 14:25:00,31.24,31.28,31.24,31.28,141452.0,25.3871,25.4196,25.3871,25.4196,141452.0
2016-05-10 14:30:00,31.28,31.28,31.24,31.25,150492.0,25.4196,25.4196,25.3871,25.3952,150492.0
2016-05-10 14:35:00,31.25,31.27,31.24,31.27,156282.0,25.3952,25.4115,25.3871,25.4115,156282.0
2016-05-10 14:40:00,31.26,31.28,31.24,31.25,178392.0,25.4033,25.4196,25.3871,25.3952,178392.0
2016-05-10 14:45:00,31.25,31.25,31.23,31.25,196650.0,25.3952,25.3952,25.379,25.3952,196650.0
2016-05-10 14:50:00,31.25,31.25,31.24,31.25,207354.0,25.3952,25.3952,25.3871,25.3952,207354.0
2016-05-10 14:55:00,31.25,31.26,31.24,31.25,229298.0,25.3952,25.4033,25.3871,25.3952,229298.0
2016-05-10 15:00:00,31.24,31.25,31.24,31.25,267310.0,25.3871,25.3952,25.3871,25.3952,267310.0
2016-05-10 15:05:00,31.25,31.26,31.24,31.25,194210.0,25.3952,25.4033,25.3871,25.3952,194210.0
2016-05-10 15:10:00,31.26,31.3,31.25,31.29,167056.0,25.4033,25.4358,25.3952,25.4277,167056.0
2016-05-10 15:15:00,31.29,31.3,31.28,31.3,297324.0,25.4277,25.4358,25.4196,25.4358,297324.0
2016-05-10 15:20:00,31.3,31.34,31.29,31.33,291696.0,25.4358,25.4684,25.4277,25.4602,291696.0
2016-05-10 15:25:00,31.33,31.35,31.32,31.33,331804.0,25.4602,25.4765,25.4521,25.4602,331804.0
2016-05-10 15:30:00,31.33,31.35,31.32,31.34,456684.0,25.4602,25.4765,25.4521,25.4684,456684.0
2016-05-10 15:35:00,31.34,31.34,31.32,31.34,377428.0,25.4684,25.4684,25.4521,25.4684,377428.0
2016-05-10 15:40:00,31.34,31.34,31.3,31.32,573940.0,25.4684,25.4684,25.4358,25.4521,573940.0
2016-05-10 15:45:00,31.32,31.36,31.3,31.31,493088.0,25.4521,25.4846,25.4358,25.444,493088.0
2016-05-10 15:50:00,31.31,31.36,31.3,31.35,613594.0,25.444,25.4846,25.4358,25.4765,613594.0
2016-05-10 15:55:00,31.35,31.36,31.31,31.32,935168.0,25.4765,25.4846,25.444,25.4521,935168.0
2016-05-11 09:30:00,31.24,31.24,31.04,31.18,427236.0,25.3871,25.3871,25.2246,25.3383,427236.0
2016-05-11 09:35:00,31.17,31.23,31.16,31.22,429240.0,25.3302,25.379,25.3221,25.3708,429240.0
2016-05-11 09:40:00,31.21,31.25,31.18,31.21,375150.0,25.3627,25.3952,25.3383,25.3627,375150.0
2016-05-11 09:45:00,31.21,31.3,31.2,31.3,385956.0,25.3627,25.4358,25.3546,25.4358,385956.0
2016-05-11 09:50:00,31.3,31.36,31.29,31.32,276804.0,25.4358,25.4846,25.4277,25.4521,276804.0
2016-05-11 09:55:00,31.32,31.36,31.29,31.34,201532.0,25.4521,25.4846,25.4277,25.4684,201532.0
2016-05-11 10:00:00,31.33,31.35,31.31,31.32,307754.0,25.4602,25.4765,25.444,25.4521,307754.0
2016-05-11 10:05:00,31.32,31.39,31.32,31.38,252552.0,25.4521,25.509,25.4521,25.5009,252552.0
2016-05-11 10:10:00,31.38,31.38,31.31,31.35,130832.0,25.5009,25.5009,25.444,25.4765,130832.0
2016-05-11 10:15:00,31.35,31.38,31.34,31.35,120628.0,25.4765,25.5009,25.4684,25.4765,120628.0
2016-05-11 10:20:00,31.35,31.35,31.32,31.33,110584.0,25.4765,25.4765,25.4521,25.4602,110584.0
2016-05-11 10:25:00,31.33,31.36,31.32,31.35,243854.0,25.4602,25.4846,25.4521,25.4765,243854.0
2016-05-11 10:30:00,31.35,31.38,31.31,31.31,282710.0,25.4765,25.5009,25.444,25.444,282710.0
2016-05-11 10:35:00,31.32,31.33,31.25,31.26,152028.0,25.4521,25.4602,25.3952,25.4033,152028.0
2016-05-11 10:40:00,31.25,31.26,31.21,31.24,179546.0,25.3952,25.4033,25.3627,25.3871,179546.0
2016-05-11 10:45:00,31.23,31.24,31.2,31.22,125844.0,25.379,25.3871,25.3546,25.3708,125844.0
2016-05-11 10:50:00,31.22,31.22,31.18,31.2,112256.0,25.3708,25.3708,25.3383,25.3546,112256.0
2016-05-11 10:55:00,31.2,31.22,31.18,31.2,135868.0,25.3546,25.3708,25.3383,25.3546,135868.0
2016-05-11 11:00:00,31.2,31.22,31.13,31.13,211594.0,25.3546,25.3708,25.2977,25.2977,211594.0
2016-05-11 11:05:00,31.13,31.13,31.09,31.1,141054.0,25.2977,25.2977,25.2652,25.2733,141054.0
2016-05-11 11:10:00,31.09,31.1,31.04,31.05,184552.0,25.2652,25.2733,25.2246,25.2327,184552.0
2016-05-11 11:15:00,31.05,31.05,31.04,31.05,188996.0,25.2327,25.2327,25.2246,25.2327,188996.0
2016-05-11 11:20:00,31.05,31.06,30.99,31.0,295994.0,25.2327,25.2408,25.1839,25.1921,295994.0
2016-05-11 11:25:00,31.0,31.03,31.0,31.03,75430.0,25.1921,25.2164,25.1921,25.2164,75430.0
2016-05-11 11:30:00,31.03,31.04,31.01,31.02,147506.0,25.2164,25.2246,25.2002,25.2083,147506.0
2016-05-11 11:35:00,31.02,31.04,31.0,31.0,132072.0,25.2083,25.2246,25.1921,25.1921,132072.0
2016-05-11 11:40:00,31.0,31.01,30.99,31.01,82250.0,25.1921,25.2002,25.1839,25.2002,82250.0
2016-05-11 11:45:00,31.01,31.01,30.99,31.0,64782.0,25.2002,25.2002,25.1839,25.1921,64782.0
2016-05-11 11:50:00,31.0,31.02,30.99,31.02,201228.0,25.1921,25.2083,25.1839,25.2083,201228.0
2016-05-11 11:55:00,31.02,31.02,30.99,31.0,200032.0,25.2083,25.2083,25.1839,25.1921,200032.0
2016-05-11 12:00:00,31.0,31.02,31.0,31.02,115848.0,25.1921,25.2083,25.1921,25.2083,115848.0
2016-05-11 12:05:00,31.02,31.02,31.0,31.02,66226.0,25.2083,25.2083,25.1921,25.2083,66226.0
2016-05-11 12:10:00,31.02,31.03,31.0,31.02,75780.0,25.2083,25.2164,25.1921,25.2083,75780.0
2016-05-11 12:15:00,31.02,31.06,31.0,31.05,92332.0,25.2083,25.2408,25.1921,25.2327,92332.0
2016-05-11 12:20:00,31.06,31.06,31.03,31.05,144512.0,25.2408,25.2408,25.2164,25.2327,144512.0
2016-05-11 12:25:00,31.05,31.05,31.04,31.05,68446.0,25.2327,25.2327,25.2246,25.2327,68446.0
2016-05-11 12:30:00,31.05,31.05,31.03,31.05,142750.0,25.2327,25.2327,25.2164,25.2327,142750.0
2016-05-11 12:35:00,31.05,31.06,31.05,31.06,102408.0,25.2327,25.2408,25.2327,25.2408,102408.0
2016-05-11 12:40:00,31.06,31.07,31.05,31.06,263150.0,25.2408,25.2489,25.2327,25.2408,263150.0
2016-05-11 12:45:00,31.05,31.07,31.04,31.06,87142.0,25.2327,25.2489,25.2246,25.2408,87142.0
2016-05-11 12:50:00,31.06,31.06,31.05,31.05,70830.0,25.2408,25.2408,25.2327,25.2327,70830.0
2016-05-11 12:55:00,31.05,31.06,31.05,31.06,59392.0,25.2327,25.2408,25.2327,25.2408,59392.0
2016-05-11 13:00:00,31.06,31.06,31.04,31.05,78706.0,25.2408,25.2408,25.2246,25.2327,78706.0
2016-05-11 13:05:00,31.05,31.05,31.04,31.04,70540.0,25.2327,25.2327,25.2246,25.2246,70540.0
2016-05-11 13:10:00,31.05,31.05,31.02,31.03,88746.0,25.2327,25.2327,25.2083,25.2164,88746.0
2016-05-11 13:15:00,31.03,31.04,31.03,31.03,110688.0,25.2164,25.2246,25.2164,25.2164,110688.0
2016-05-11 13:20:00,31.03,31.03,30.99,30.99,99020.0,25.2164,25.2164,25.1839,25.1839,99020.0
2016-05-11 13:25:00,30.99,31.0,30.97,30.98,117518.0,25.1839,25.1921,25.1677,25.1758,117518.0
2016-05-11 13:30:00,30.98,30.99,30.96,30.97,258762.0,25.1758,25.1839,25.1595,25.1677,258762.0
2016-05-11 13:35:00,30.97,30.97,30.95,30.97,76962.0,25.1677,25.1677,25.1514,25.1677,76962.0
2016-05-11 13:40:00,30.97,30.97,30.95,30.96,151802.0,25.1677,25.1677,25.1514,25.1595,151802.0
2016-05-11 13:45:00,30.96,30.99,30.95,30.99,128576.0,25.1595,25.1839,25.1514,25.1839,128576.0
2016-05-11 13:50:00,30.99,31.01,30.99,30.99,139558.0,25.1839,25.2002,25.1839,25.1839,139558.0
2016-05-11 13:55:00,30.99,31.0,30.98,30.99,68136.0,25.1839,25.1921,25.1758,25.1839,68136.0
2016-05-11 14:00:00,30.98,31.0,30.97,31.0,86696.0,25.1758,25.1921,25.1677,25.1921,86696.0
2016-05-11 14:05:00,31.0,31.0,30.97,30.98,136390.0,25.1921,25.1921,25.1677,25.1758,136390.0
2016-05-11 14:10:00,30.98,30.99,30.97,30.99,93596.0,25.1758,25.1839,25.1677,25.1839,93596.0
2016-05-11 14:15:00,30.99,30.99,30.95,30.97,97486.0,25.1839,25.1839,25.1514,25.1677,97486.0
2016-05-11 14:20:00,30.97,30.97,30.95,30.97,108618.0,25.1677,25.1677,25.1514,25.1677,108618.0
2016-05-11 14:25:00,30.97,30.98,30.95,30.98,91520.0,25.1677,25.1758,25.1514,25.1758,91520.0
2016-05-11 14:30:00,30.98,30.98,30.96,30.97,122710.0,25.1758,25.1758,25.1595,25.1677,122710.0
2016-05-11 14:35:00,30.97,31.0,30.97,31.0,119628.0,25.1677,25.1921,25.1677,25.1921,119628.0
2016-05-11 14:40:00,31.0,31.0,30.98,30.98,90296.0,25.1921,25.1921,25.1758,25.1758,90296.0
2016-05-11 14:45:00,30.98,30.99,30.95,30.96,85154.0,25.1758,25.1839,25.1514,25.1595,85154.0
2016-05-11 14:50:00,30.96,30.97,30.94,30.97,184140.0,25.1595,25.1677,25.1433,25.1677,184140.0
2016-05-11 14:55:00,30.97,30.97,30.95,30.97,111994.0,25.1677,25.1677,25.1514,25.1677,111994.0
2016-05-11 15:00:00,30.97,30.97,30.96,30.96,103774.0,25.1677,25.1677,25.1595,25.1595,103774.0
2016-05-11 15:05:00,30.96,31.0,30.96,31.0,123758.0,25.1595,25.1921,25.1595,25.1921,123758.0
2016-05-11 15:10:00,31.0,31.02,30.99,31.02,85312.0,25.1921,25.2083,25.1839,25.2083,85312.0
2016-05-11 15:15:00,31.02,31.03,31.01,31.03,186680.0,25.2083,25.2164,25.2002,25.2164,186680.0
2016-05-11 15:20:00,31.03,31.06,31.02,31.05,191338.0,25.2164,25.2408,25.2083,25.2327,191338.0
2016-05-11 15:25:00,31.05,31.07,31.05,31.06,131598.0,25.2327,25.2489,25.2327,25.2408,131598.0
2016-05-11 15:30:00,31.06,31.08,31.05,31.06,181454.0,25.2408,25.2571,25.2327,25.2408,181454.0
2016-05-11 15:35:00,31.05,31.06,31.05,31.06,165796.0,25.2327,25.2408,25.2327,25.2408,165796.0
2016-05-11 15:40:00,31.06,31.07,31.05,31.05,240926.0,25.2408,25.2489,25.2327,25.2327,240926.0
2016-05-11 15:45:00,31.05,31.08,31.04,31.05,285630.0,25.2327,25.2571,25.2246,25.2327,285630.0
2016-05-11 15:50:00,31.05,31.05,31.02,31.03,307582.0,25.2327,25.2327,25.2083,25.2164,307582.0
2016-05-11 15:55:00,31.03,31.07,31.03,31.04,648724.0,25.2164,25.2489,25.2164,25.2246,648724.0
2016-05-12 09:30:00,31.18,31.31,31.11,31.31,442082.0,25.3383,25.444,25.2814,25.444,442082.0
2016-05-12 09:35:00,31.3,31.33,31.19,31.2,257444.0,25.4358,25.4602,25.3465,25.3546,257444.0
2016-05-12 09:40:00,31.2,31.21,31.18,31.2,282182.0,25.3546,25.3627,25.3383,25.3546,282182.0
2016-05-12 09:45:00,31.2,31.28,31.2,31.22,237306.0,25.3546,25.4196,25.3546,25.3708,237306.0
2016-05-12 09:50:00,31.22,31.28,31.21,31.24,224092.0,25.3708,25.4196,25.3627,25.3871,224092.0
2016-05-12 09:55:00,31.24,31.29,31.23,31.25,131202.0,25.3871,25.4277,25.379,25.3952,131202.0
2016-05-12 10:00:00,31.25,31.26,31.22,31.24,240478.0,25.3952,25.4033,25.3708,25.3871,240478.0
2016-05-12 10:05:00,31.24,31.25,31.22,31.24,141548.0,25.3871,25.3952,25.3708,25.3871,141548.0
2016-05-12 10:10:00,31.24,31.25,31.23,31.24,94210.0,25.3871,25.3952,25.379,25.3871,94210.0
2016-05-12 10:15:00,31.24,31.26,31.17,31.17,144916.0,25.3871,25.4033,25.3302,25.3302,144916.0
2016-05-12 10:20:00,31.17,31.2,31.16,31.19,102780.0,25.3302,25.3546,25.3221,25.3465,102780.0
2016-05-12 10:25:00,31.19,31.19,31.13,31.15,134586.0,25.3465,25.3465,25.2977,25.3139,134586.0
2016-05-12 10:30:00,31.15,31.16,31.09,31.11,122912.0,25.3139,25.3221,25.2652,25.2814,122912.0
2016-05-12 10:35:00,31.11,31.15,31.09,31.12,128482.0,25.2814,25.3139,25.2652,25.2896,128482.0
2016-05-12 10:40:00,31.11,31.14,31.08,31.08,120282.0,25.2814,25.3058,25.2571,25.2571,120282.0
2016-05-12 10:45:00,31.08,31.11,31.08,31.1,122624.0,25.2571,25.2814,25.2571,25.2733,122624.0
2016-05-12 10:50:00,31.1,31.14,31.1,31.11,97122.0,25.2733,25.3058,25.2733,25.2814,97122.0
2016-05-12 10:55:00,31.11,31.15,31.08,31.08,128084.0,25.2814,25.3139,25.2571,25.2571,128084.0
2016-05-12 11:00:00,31.07,31.08,30.99,31.0,172154.0,25.2489,25.2571,25.1839,25.1921,172154.0
2016-05-12 11:05:00,31.0,31.0,30.95,30.98,138390.0,25.1921,25.1921,25.1514,25.1758,138390.0
2016-05-12 11:10:00,30.99,31.01,30.98,31.0,135980.0,25.1839,25.2002,25.1758,25.1921,135980.0
2016-05-12 11:15:00,31.0,31.01,30.96,31.0,148330.0,25.1921,25.2002,25.1595,25.1921,148330.0
2016-05-12 11:20:00,31.0,31.03,30.99,31.0,276478.0,25.1921,25.2164,25.1839,25.1921,276478.0
2016-05-12 11:25:00,31.0,31.01,30.97,31.0,132482.0,25.1921,25.2002,25.1677,25.1921,132482.0
2016-05-12 11:30:00,31.0,31.07,30.99,31.05,279726.0,25.1921,25.2489,25.1839,25.2327,279726.0
2016-05-12 11:35:00,31.05,31.07,31.04,31.06,114942.0,25.2327,25.2489,25.2246,25.2408,114942.0
2016-05-12 11:40:00,31.06,31.09,31.05,31.05,254192.0,25.2408,25.2652,25.2327,25.2327,254192.0
2016-05-12 11:45:00,31.05,31.07,31.02,31.03,206128.0,25.2327,25.2489,25.2083,25.2164,206128.0
2016-05-12 11:50:00,31.03,31.03,31.0,31.0,178430.0,25.2164,25.2164,25.1921,25.1921,178430.0
2016-05-12 11:55:00,31.0,31.0,30.95,30.95,222426.0,25.1921,25.1921,25.1514,25.1514,222426.0
2016-05-12 12:00:00,30.95,30.96,30.91,30.93,153966.0,25.1514,25.1595,25.1189,25.1352,153966.0
2016-05-12 12:05:00,30.92,30.96,30.91,30.96,144912.0,25.127,25.1595,25.1189,25.1595,144912.0
2016-05-12 12:10:00,30.96,30.99,30.96,30.99,64742.0,25.1595,25.1839,25.1595,25.1839,64742.0
2016-05-12 12:15:00,30.98,31.0,30.97,30.99,138182.0,25.1758,25.1921,25.1677,25.1839,138182.0
2016-05-12 12:20:00,30.99,31.01,30.98,31.01,58066.0,25.1839,25.2002,25.1758,25.2002,58066.0
2016-05-12 12:25:00,31.01,31.03,31.0,31.03,73080.0,25.2002,25.2164,25.1921,25.2164,73080.0
2016-05-12 12:30:00,31.03,31.05,31.02,31.05,95156.0,25.2164,25.2327,25.2083,25.2327,95156.0
2016-05-12 12:35:00,31.05,31.05,31.0,31.03,125680.0,25.2327,25.2327,25.1921,25.2164,125680.0
2016-05-12 12:40:00,31.03,31.05,31.02,31.04,142348.0,25.2164,25.2327,25.2083,25.2246,142348.0
2016-05-12 12:45:00,31.04,31.1,31.04,31.1,120994.0,25.2246,25.2733,25.2246,25.2733,120994.0
2016-05-12 12:50:00,31.1,31.1,31.06,31.07,64198.0,25.2733,25.2733,25.2408,25.2489,64198.0
2016-05-12 12:55:00,31.07,31.08,31.07,31.08,120204.0,25.2489,25.2571,25.2489,25.2571,120204.0
2016-05-12 13:00:00,31.08,31.1,31.08,31.08,107730.0,25.2571,25.2733,25.2571,25.2571,107730.0
2016-05-12 13:05:00,31.08,31.08,31.04,31.04,97978.0,25.2571,25.2571,25.2246,25.2246,97978.0
2016-05-12 13:10:00,31.04,31.04,31.0,31.03,172024.0,25.2246,25.2246,25.1921,25.2164,172024.0
2016-05-12 13:15:00,31.03,31.04,31.01,31.01,96108.0,25.2164,25.2246,25.2002,25.2002,96108.0
2016-05-12 13:20:00,31.02,31.05,31.01,31.05,89110.0,25.2083,25.2327,25.2002,25.2327,89110.0
2016-05-12 13:25:00,31.05,31.08,31.04,31.05,64280.0,25.2327,25.2571,25.2246,25.2327,64280.0
2016-05-12 13:30:00,31.05,31.08,31.04,31.08,126710.0,25.2327,25.2571,25.2246,25.2571,126710.0
2016-05-12 13:35:00,31.07,31.08,31.04,31.07,237900.0,25.2489,25.2571,25.2246,25.2489,237900.0
2016-05-12 13:40:00,31.07,31.09,31.06,31.08,128616.0,25.2489,25.2652,25.2408,25.2571,128616.0
2016-05-12 13:45:00,31.08,31.11,31.08,31.09,104448.0,25.2571,25.2814,25.2571,25.2652,104448.0
2016-05-12 13:50:00,31.09,31.1,31.06,31.07,207722.0,25.2652,25.2733,25.2408,25.2489,207722.0
2016-05-12 13:55:00,31.07,31.09,31.06,31.07,370578.0,25.2489,25.2652,25.2408,25.2489,370578.0
2016-05-12 14:00:00,31.08,31.13,31.07,31.11,262878.0,25.2571,25.2977,25.2489,25.2814,262878.0
2016-05-12 14:05:00,31.11,31.17,31.11,31.17,140030.0,25.2814,25.3302,25.2814,25.3302,140030.0
2016-05-12 14:10:00,31.17,31.24,31.16,31.21,148154.0,25.3302,25.3871,25.3221,25.3627,148154.0
2016-05-12 14:15:00,31.21,31.21,31.18,31.2,119324.0,25.3627,25.3627,25.3383,25.3546,119324.0
2016-05-12 14:20:00,31.2,31.22,31.18,31.18,134964.0,25.3546,25.3708,25.3383,25.3383,134964.0
2016-05-12 14:25:00,31.18,31.21,31.18,31.21,77856.0,25.3383,25.3627,25.3383,25.3627,77856.0
2016-05-12 14:30:00,31.21,31.21,31.14,31.15,347346.0,25.3627,25.3627,25.3058,25.3139,347346.0
2016-05-12 14:35:00,31.15,31.17,31.14,31.16,134886.0,25.3139,25.3302,25.3058,25.3221,134886.0
2016-05-12 14:40:00,31.16,31.17,31.14,31.15,122358.0,25.3221,25.3302,25.3058,25.3139,122358.0
2016-05-12 14:45:00,31.14,31.24,31.14,31.23,173718.0,25.3058,25.3871,25.3058,25.379,173718.0
2016-05-12 14:50:00,31.23,31.24,31.21,31.23,101960.0,25.379,25.3871,25.3627,25.379,101960.0
2016-05-12 14:55:00,31.24,31.24,31.2,31.2,136872.0,25.3871,25.3871,25.3546,25.3546,136872.0
2016-05-12 15:00:00,31.2,31.22,31.19,31.19,162856.0,25.3546,25.3708,25.3465,25.3465,162856.0
2016-05-12 15:05:00,31.2,31.2,31.17,31.18,130096.0,25.3546,25.3546,25.3302,25.3383,130096.0
2016-05-12 15:10:00,31.18,31.24,31.18,31.22,196104.0,25.3383,25.3871,25.3383,25.3708,196104.0
2016-05-12 15:15:00,31.22,31.23,31.18,31.18,156140.0,25.3708,25.379,25.3383,25.3383,156140.0
2016-05-12 15:20:00,31.18,31.21,31.18,31.19,134868.0,25.3383,25.3627,25.3383,25.3465,134868.0
2016-05-12 15:25:00,31.19,31.2,31.16,31.18,308056.0,25.3465,25.3546,25.3221,25.3383,308056.0
2016-05-12 15:30:00,31.18,31.19,31.17,31.17,133056.0,25.3383,25.3465,25.3302,25.3302,133056.0
2016-05-12 15:35:00,31.17,31.18,31.15,31.15,109482.0,25.3302,25.3383,25.3139,25.3139,109482.0
2016-05-12 15:40:00,31.15,31.18,31.15,31.16,208680.0,25.3139,25.3383,25.3139,25.3221,208680.0
2016-05-12 15:45:00,31.16,31.17,31.15,31.16,177078.0,25.3221,25.3302,25.3139,25.3221,177078.0
2016-05-12 15:50:00,31.16,31.16,31.11,31.11,331384.0,25.3221,25.3221,25.2814,25.2814,331384.0
2016-05-12 15:55:00,31.11,31.15,31.11,31.14,856128.0,25.2814,25.3139,25.2814,25.3058,856128.0
2016-05-13 09:30:00,31.01,31.14,30.99,31.07,386772.0,25.2002,25.3058,25.1839,25.2489,386772.0
2016-05-13 09:35:00,31.07,31.11,31.0,31.11,159476.0,25.2489,25.2814,25.1921,25.2814,159476.0
2016-05-13 09:40:00,31.11,31.14,31.07,31.1,127976.0,25.2814,25.3058,25.2489,25.2733,127976.0
2016-05-13 09:45:00,31.1,31.12,31.04,31.07,124912.0,25.2733,25.2896,25.2246,25.2489,124912.0
2016-05-13 09:50:00,31.08,31.08,30.98,31.0,121178.0,25.2571,25.2571,25.1758,25.1921,121178.0
2016-05-13 09:55:00,31.0,31.04,30.96,30.98,134850.0,25.1921,25.2246,25.1595,25.1758,134850.0
2016-05-13 10:00:00,30.99,31.06,30.96,31.05,151038.0,25.1839,25.2408,25.1595,25.2327,151038.0
2016-05-13 10:05:00,31.05,31.06,30.99,31.0,84810.0,25.2327,25.2408,25.1839,25.1921,84810.0
2016-05-13 10:10:00,31.0,31.04,30.99,31.04,140602.0,25.1921,25.2246,25.1839,25.2246,140602.0
2016-05-13 10:15:00,31.04,31.1,31.02,31.1,113496.0,25.2246,25.2733,25.2083,25.2733,113496.0
2016-05-13 10:20:00,31.1,31.11,31.06,31.06,178466.0,25.2733,25.2814,25.2408,25.2408,178466.0
2016-05-13 10:25:00,31.06,31.1,31.06,31.08,120640.0,25.2408,25.2733,25.2408,25.2571,120640.0
2016-05-13 10:30:00,31.08,31.1,31.06,31.08,159352.0,25.2571,25.2733,25.2408,25.2571,159352.0
2016-05-13 10:35:00,31.08,31.13,31.08,31.1,128878.0,25.2571,25.2977,25.2571,25.2733,128878.0
2016-05-13 10:40:00,31.11,31.11,31.05,31.06,198844.0,25.2814,25.2814,25.2327,25.2408,198844.0
2016-05-13 10:45:00,31.06,31.07,31.03,31.04,107478.0,25.2408,25.2489,25.2164,25.2246,107478.0
2016-05-13 10:50:00,31.04,31.09,31.04,31.07,131416.0,25.2246,25.2652,25.2246,25.2489,131416.0
2016-05-13 10:55:00,31.06,31.06,31.0,31.01,114264.0,25.2408,25.2408,25.1921,25.2002,114264.0
2016-05-13 11:00:00,31.02,31.06,31.0,31.03,129386.0,25.2083,25.2408,25.1921,25.2164,129386.0
2016-05-13 11:05:00,31.03,31.07,31.03,31.07,128074.0,25.2164,25.2489,25.2164,25.2489,128074.0
2016-05-13 11:10:00,31.06,31.1,31.04,31.05,134848.0,25.2408,25.2733,25.2246,25.2327,134848.0
2016-05-13 11:15:00,31.05,31.08,31.03,31.07,410296.0,25.2327,25.2571,25.2164,25.2489,410296.0
2016-05-13 11:20:00,31.07,31.11,31.06,31.09,195170.0,25.2489,25.2814,25.2408,25.2652,195170.0
2016-05-13 11:25:00,31.09,31.18,31.09,31.18,159014.0,25.2652,25.3383,25.2652,25.3383,159014.0
2016-05-13 11:30:00,31.18,31.19,31.14,31.16,91674.0,25.3383,25.3465,25.3058,25.3221,91674.0
2016-05-13 11:35:00,31.16,31.18,31.14,31.16,76054.0,25.3221,25.3383,25.3058,25.3221,76054.0
2016-05-13 11:40:00,31.16,31.18,31.15,31.18,118278.0,25.3221,25.3383,25.3139,25.3383,118278.0
2016-05-13 11:45:00,31.18,31.21,31.18,31.2,97628.0,25.3383,25.3627,25.3383,25.3546,97628.0
2016-05-13 11:50:00,31.2,31.2,31.16,31.18,86920.0,25.3546,25.3546,25.3221,25.3383,86920.0
2016-05-13 11:55:00,31.18,31.21,31.17,31.17,163370.0,25.3383,25.3627,25.3302,25.3302,163370.0
2016-05-13 12:00:00,31.16,31.18,31.14,31.14,79688.0,25.3221,25.3383,25.3058,25.3058,79688.0
2016-05-13 12:05:00,31.15,31.18,31.14,31.15,157248.0,25.3139,25.3383,25.3058,25.3139,157248.0
2016-05-13 12:10:00,31.15,31.18,31.14,31.17,76240.0,25.3139,25.3383,25.3058,25.3302,76240.0
2016-05-13 12:15:00,31.17,31.22,31.16,31.21,169476.0,25.3302,25.3708,25.3221,25.3627,169476.0
2016-05-13 12:20:00,31.2,31.23,31.19,31.23,100960.0,25.3546,25.379,25.3465,25.379,100960.0
2016-05-13 12:25:00,31.23,31.26,31.23,31.25,136220.0,25.379,25.4033,25.379,25.3952,136220.0
2016-05-13 12:30:00,31.25,31.25,31.22,31.22,94604.0,25.3952,25.3952,25.3708,25.3708,94604.0
2016-05-13 12:35:00,31.22,31.24,31.2,31.2,62462.0,25.3708,25.3871,25.3546,25.3546,62462.0
2016-05-13 12:40:00,31.2,31.2,31.11,31.14,82926.0,25.3546,25.3546,25.2814,25.3058,82926.0
2016-05-13 12:45:00,31.13,31.15,31.11,31.15,60322.0,25.2977,25.3139,25.2814,25.3139,60322.0
2016-05-13 12:50:00,31.15,31.17,31.15,31.15,63172.0,25.3139,25.3302,25.3139,25.3139,63172.0
2016-05-13 12:55:00,31.15,31.17,31.12,31.13,117108.0,25.3139,25.3302,25.2896,25.2977,117108.0
2016-05-13 13:00:00,31.13,31.14,31.12,31.13,94018.0,25.2977,25.3058,25.2896,25.2977,94018.0
2016-05-13 13:05:00,31.14,31.15,31.12,31.13,131136.0,25.3058,25.3139,25.2896,25.2977,131136.0
2016-05-13 13:10:00,31.13,31.14,31.12,31.13,59108.0,25.2977,25.3058,25.2896,25.2977,59108.0
2016-05-13 13:15:00,31.14,31.14,31.1,31.1,86494.0,25.3058,25.3058,25.2733,25.2733,86494.0
2016-05-13 13:20:00,31.1,31.1,31.05,31.05,97554.0,25.2733,25.2733,25.2327,25.2327,97554.0
2016-05-13 13:25:00,31.05,31.06,31.03,31.04,48436.0,25.2327,25.2408,25.2164,25.2246,48436.0
2016-05-13 13:30:00,31.04,31.06,31.04,31.04,135544.0,25.2246,25.2408,25.2246,25.2246,135544.0
2016-05-13 13:35:00,31.04,31.05,31.0,31.0,121828.0,25.2246,25.2327,25.1921,25.1921,121828.0
2016-05-13 13:40:00,31.0,31.04,30.98,31.04,101364.0,25.1921,25.2246,25.1758,25.2246,101364.0
2016-05-13 13:45:00,31.03,31.05,31.0,31.01,340090.0,25.2164,25.2327,25.1921,25.2002,340090.0
2016-05-13 13:50:00,31.01,31.02,30.96,31.01,222032.0,25.2002,25.2083,25.1595,25.2002,222032.0
2016-05-13 13:55:00,31.02,31.03,31.0,31.0,81788.0,25.2083,25.2164,25.1921,25.1921,81788.0
2016-05-13 14:00:00,31.0,31.01,30.97,31.01,60390.0,25.1921,25.2002,25.1677,25.2002,60390.0
2016-05-13 14:05:00,31.01,31.03,31.0,31.02,101946.0,25.2002,25.2164,25.1921,25.2083,101946.0
2016-05-13 14:10:00,31.02,31.02,30.99,31.01,58764.0,25.2083,25.2083,25.1839,25.2002,58764.0
2016-05-13 14:15:00,31.01,31.02,30.96,30.97,103342.0,25.2002,25.2083,25.1595,25.1677,103342.0
2016-05-13 14:20:00,30.97,30.98,30.9,30.92,188198.0,25.1677,25.1758,25.1108,25.127,188198.0
2016-05-13 14:25:00,30.92,30.96,30.92,30.93,144016.0,25.127,25.1595,25.127,25.1352,144016.0
2016-05-13 14:30:00,30.93,30.93,30.91,30.93,129808.0,25.1352,25.1352,25.1189,25.1352,129808.0
2016-05-13 14:35:00,30.93,30.94,30.88,30.89,162490.0,25.1352,25.1433,25.0945,25.1027,162490.0
2016-05-13 14:40:00,30.89,30.9,30.83,30.84,220990.0,25.1027,25.1108,25.0539,25.062,220990.0
2016-05-13 14:45:00,30.84,30.9,30.83,30.89,118128.0,25.062,25.1108,25.0539,25.1027,118128.0
2016-05-13 14:50:00,30.89,30.93,30.89,30.92,308318.0,25.1027,25.1352,25.1027,25.127,308318.0
2016-05-13 14:55:00,30.92,30.96,30.91,30.96,125112.0,25.127,25.1595,25.1189,25.1595,125112.0
2016-05-13 15:00:00,30.96,30.96,30.93,30.93,175564.0,25.1595,25.1595,25.1352,25.1352,175564.0
2016-05-13 15:05:00,30.93,30.96,30.92,30.95,200960.0,25.1352,25.1595,25.127,25.1514,200960.0
2016-05-13 15:10:00,30.95,30.97,30.95,30.96,122376.0,25.1514,25.1677,25.1514,25.1595,122376.0
2016-05-13 15:15:00,30.96,30.99,30.96,30.98,132148.0,25.1595,25.1839,25.1595,25.1758,132148.0
2016-05-13 15:20:00,30.97,30.98,30.94,30.95,195750.0,25.1677,25.1758,25.1433,25.1514,195750.0
2016-05-13 15:25:00,30.95,30.96,30.93,30.93,128714.0,25.1514,25.1595,25.1352,25.1352,128714.0
2016-05-13 15:30:00,30.93,30.95,30.91,30.92,102966.0,25.1352,25.1514,25.1189,25.127,102966.0
2016-05-13 15:35:00,30.92,30.96,30.92,30.96,316198.0,25.127,25.1595,25.127,25.1595,316198.0
2016-05-13 15:40:00,30.96,30.97,30.93,30.97,383632.0,25.1595,25.1677,25.1352,25.1677,383632.0
2016-05-13 15:45:00,30.97,30.98,30.93,30.95,190132.0,25.1677,25.1758,25.1352,25.1514,190132.0
2016-05-13 15:50:00,30.95,30.95,30.91,30.92,571278.0,25.1514,25.1514,25.1189,25.127,571278.0
2016-05-13 15:55:00,30.92,30.94,30.9,30.92,925712.0,25.127,25.1433,25.1108,25.127,925712.0
2016-05-16 09:30:00,30.74,30.88,30.68,30.88,711052.0,24.9808,25.0945,24.932,25.0945,711052.0
2016-05-16 09:35:00,30.88,30.96,30.85,30.93,311746.0,25.0945,25.1595,25.0702,25.1352,311746.0
2016-05-16 09:40:00,30.93,30.94,30.84,30.86,246306.0,25.1352,25.1433,25.062,25.0783,246306.0
2016-05-16 09:45:00,30.86,30.88,30.82,30.82,131924.0,25.0783,25.0945,25.0458,25.0458,131924.0
2016-05-16 09:50:00,30.82,30.92,30.82,30.92,349044.0,25.0458,25.127,25.0458,25.127,349044.0
2016-05-16 09:55:00,30.92,30.93,30.89,30.91,135612.0,25.127,25.1352,25.1027,25.1189,135612.0
2016-05-16 10:00:00,30.92,30.93,30.84,30.85,178420.0,25.127,25.1352,25.062,25.0702,178420.0
2016-05-16 10:05:00,30.84,30.85,30.82,30.83,245694.0,25.062,25.0702,25.0458,25.0539,245694.0
2016-05-16 10:10:00,30.84,30.93,30.84,30.89,219936.0,25.062,25.1352,25.062,25.1027,219936.0
2016-05-16 10:15:00,30.89,30.9,30.86,30.9,166438.0,25.1027,25.1108,25.0783,25.1108,166438.0
2016-05-16 10:20:00,30.91,30.93,30.87,30.93,119898.0,25.1189,25.1352,25.0864,25.1352,119898.0
2016-05-16 10:25:00,30.93,30.98,30.93,30.96,156464.0,25.1352,25.1758,25.1352,25.1595,156464.0
2016-05-16 10:30:00,30.97,30.98,30.95,30.97,153466.0,25.1677,25.1758,25.1514,25.1677,153466.0
2016-05-16 10:35:00,30.96,30.97,30.93,30.96,246744.0,25.1595,25.1677,25.1352,25.1595,246744.0
2016-05-16 10:40:00,30.96,30.97,30.91,30.93,155244.0,25.1595,25.1677,25.1189,25.1352,155244.0
2016-05-16 10:45:00,30.93,30.98,30.92,30.97,150026.0,25.1352,25.1758,25.127,25.1677,150026.0
2016-05-16 10:50:00,30.97,31.02,30.95,31.02,207818.0,25.1677,25.2083,25.1514,25.2083,207818.0
2016-05-16 10:55:00,31.02,31.03,31.0,31.02,178026.0,25.2083,25.2164,25.1921,25.2083,178026.0
2016-05-16 11:00:00,31.02,31.08,31.02,31.05,195488.0,25.2083,25.2571,25.2083,25.2327,195488.0
2016-05-16 11:05:00,31.05,31.08,31.04,31.07,106024.0,25.2327,25.2571,25.2246,25.2489,106024.0
2016-05-16 11:10:00,31.07,31.09,31.07,31.08,239206.0,25.2489,25.2652,25.2489,25.2571,239206.0
2016-05-16 11:15:00,31.08,31.11,31.07,31.1,132208.0,25.2571,25.2814,25.2489,25.2733,132208.0
2016-05-16 11:20:00,31.1,31.11,31.08,31.1,101436.0,25.2733,25.2814,25.2571,25.2733,101436.0
2016-05-16 11:25:00,31.1,31.11,31.04,31.05,305026.0,25.2733,25.2814,25.2246,25.2327,305026.0
2016-05-16 11:30:00,31.05,31.06,31.04,31.04,174614.0,25.2327,25.2408,25.2246,25.2246,174614.0
2016-05-16 11:35:00,31.04,31.06,31.03,31.05,100264.0,25.2246,25.2408,25.2164,25.2327,100264.0
2016-05-16 11:40:00,31.05,31.06,31.04,31.05,159168.0,25.2327,25.2408,25.2246,25.2327,159168.0
2016-05-16 11:45:00,31.05,31.06,31.04,31.05,119100.0,25.2327,25.2408,25.2246,25.2327,119100.0
2016-05-16 11:50:00,31.05,31.06,31.04,31.04,103100.0,25.2327,25.2408,25.2246,25.2246,103100.0
2016-05-16 11:55:00,31.05,31.06,31.05,31.06,105126.0,25.2327,25.2408,25.2327,25.2408,105126.0
2016-05-16 12:00:00,31.06,31.06,31.02,31.04,190150.0,25.2408,25.2408,25.2083,25.2246,190150.0
2016-05-16 12:05:00,31.04,31.06,31.03,31.05,74916.0,25.2246,25.2408,25.2164,25.2327,74916.0
2016-05-16 12:10:00,31.05,31.05,31.01,31.01,142290.0,25.2327,25.2327,25.2002,25.2002,142290.0
2016-05-16 12:15:00,31.02,31.06,31.02,31.05,75912.0,25.2083,25.2408,25.2083,25.2327,75912.0
2016-05-16 12:20:00,31.05,31.05,31.01,31.01,148276.0,25.2327,25.2327,25.2002,25.2002,148276.0
2016-05-16 12:25:00,31.02,31.03,31.0,31.0,82978.0,25.2083,25.2164,25.1921,25.1921,82978.0
2016-05-16 12:30:00,31.0,31.01,30.98,30.99,73910.0,25.1921,25.2002,25.1758,25.1839,73910.0
2016-05-16 12:35:00,30.99,31.0,30.97,31.0,70034.0,25.1839,25.1921,25.1677,25.1921,70034.0
2016-05-16 12:40:00,31.0,31.0,30.98,31.0,75414.0,25.1921,25.1921,25.1758,25.1921,75414.0
2016-05-16 12:45:00,31.0,31.0,30.99,31.0,61530.0,25.1921,25.1921,25.1839,25.1921,61530.0
2016-05-16 12:50:00,31.0,31.02,30.99,31.02,164408.0,25.1921,25.2083,25.1839,25.2083,164408.0
2016-05-16 12:55:00,31.02,31.03,31.0,31.03,80322.0,25.2083,25.2164,25.1921,25.2164,80322.0
2016-05-16 13:00:00,31.03,31.06,31.02,31.05,112308.0,25.2164,25.2408,25.2083,25.2327,112308.0
2016-05-16 13:05:00,31.05,31.06,31.03,31.04,69428.0,25.2327,25.2408,25.2164,25.2246,69428.0
2016-05-16 13:10:00,31.04,31.05,31.04,31.04,51058.0,25.2246,25.2327,25.2246,25.2246,51058.0
2016-05-16 13:15:00,31.04,31.05,31.03,31.04,88874.0,25.2246,25.2327,25.2164,25.2246,88874.0
2016-05-16 13:20:00,31.04,31.06,31.04,31.04,57314.0,25.2246,25.2408,25.2246,25.2246,57314.0
2016-05-16 13:25:00,31.04,31.05,31.04,31.05,77382.0,25.2246,25.2327,25.2246,25.2327,77382.0
2016-05-16 13:30:00,31.05,31.07,31.04,31.06,165574.0,25.2327,25.2489,25.2246,25.2408,165574.0
2016-05-16 13:35:00,31.06,31.08,31.06,31.08,67566.0,25.2408,25.2571,25.2408,25.2571,67566.0
2016-05-16 13:40:00,31.08,31.08,31.06,31.08,123944.0,25.2571,25.2571,25.2408,25.2571,123944.0
2016-05-16 13:45:00,31.08,31.1,31.07,31.1,95682.0,25.2571,25.2733,25.2489,25.2733,95682.0
2016-05-16 13:50:00,31.1,31.11,31.08,31.1,108266.0,25.2733,25.2814,25.2571,25.2733,108266.0
2016-05-16 13:55:00,31.1,31.13,31.1,31.13,101152.0,25.2733,25.2977,25.2733,25.2977,101152.0
2016-05-16 14:00:00,31.13,31.17,31.11,31.15,150982.0,25.2977,25.3302,25.2814,25.3139,150982.0
2016-05-16 14:05:00,31.16,31.18,31.16,31.18,99592.0,25.3221,25.3383,25.3221,25.3383,99592.0
2016-05-16 14:10:00,31.18,31.2,31.17,31.2,127468.0,25.3383,25.3546,25.3302,25.3546,127468.0
2016-05-16 14:15:00,31.2,31.21,31.19,31.21,136732.0,25.3546,25.3627,25.3465,25.3627,136732.0
2016-05-16 14:20:00,31.21,31.24,31.2,31.23,301266.0,25.3627,25.3871,25.3546,25.379,301266.0
2016-05-16 14:25:00,31.23,31.25,31.23,31.24,136966.0,25.379,25.3952,25.379,25.3871,136966.0
2016-05-16 14:30:00,31.24,31.25,31.21,31.23,172126.0,25.3871,25.3952,25.3627,25.379,172126.0
2016-05-16 14:35:00,31.23,31.23,31.18,31.2,168620.0,25.379,25.379,25.3383,25.3546,168620.0
2016-05-16 14:40:00,31.2,31.22,31.18,31.2,187766.0,25.3546,25.3708,25.3383,25.3546,187766.0
2016-05-16 14:45:00,31.2,31.25,31.2,31.25,225076.0,25.3546,25.3952,25.3546,25.3952,225076.0
2016-05-16 14:50:00,31.25,31.25,31.24,31.24,201198.0,25.3952,25.3952,25.3871,25.3871,201198.0
2016-05-16 14:55:00,31.24,31.26,31.24,31.25,253066.0,25.3871,25.4033,25.3871,25.3952,253066.0
2016-05-16 15:00:00,31.25,31.25,31.24,31.25,199708.0,25.3952,25.3952,25.3871,25.3952,199708.0
2016-05-16 15:05:00,31.25,31.25,31.22,31.24,189308.0,25.3952,25.3952,25.3708,25.3871,189308.0
2016-05-16 15:10:00,31.24,31.24,31.18,31.18,200054.0,25.3871,25.3871,25.3383,25.3383,200054.0
2016-05-16 15:15:00,31.18,31.18,31.16,31.16,138600.0,25.3383,25.3383,25.3221,25.3221,138600.0
2016-05-16 15:20:00,31.17,31.17,31.15,31.15,172432.0,25.3302,25.3302,25.3139,25.3139,172432.0
2016-05-16 15:25:00,31.15,31.16,31.14,31.15,165348.0,25.3139,25.3221,25.3058,25.3139,165348.0
2016-05-16 15:30:00,31.15,31.15,31.11,31.11,230854.0,25.3139,25.3139,25.2814,25.2814,230854.0
2016-05-16 15:35:00,31.12,31.13,31.09,31.09,279702.0,25.2896,25.2977,25.2652,25.2652,279702.0
2016-05-16 15:40:00,31.09,31.1,31.08,31.08,358346.0,25.2652,25.2733,25.2571,25.2571,358346.0
2016-05-16 15:45:00,31.08,31.08,31.04,31.06,325132.0,25.2571,25.2571,25.2246,25.2408,325132.0
2016-05-16 15:50:00,31.06,31.06,31.0,31.0,760436.0,25.2408,25.2408,25.1921,25.1921,760436.0
2016-05-16 15:55:00,31.0,31.01,30.98,31.0,977734.0,25.1921,25.2002,25.1758,25.1921,977734.0
2016-05-17 09:30:00,30.86,30.88,30.73,30.77,472162.0,25.0783,25.0945,24.9726,25.0051,472162.0
2016-05-17 09:35:00,30.75,30.8,30.63,30.65,248024.0,24.9889,25.0295,24.8914,24.9076,248024.0
2016-05-17 09:40:00,30.66,30.74,30.66,30.73,210080.0,24.9158,24.9808,24.9158,24.9726,210080.0
2016-05-17 09:45:00,30.74,30.76,30.71,30.75,264760.0,24.9808,24.997,24.9564,24.9889,264760.0
2016-05-17 09:50:00,30.74,30.8,30.72,30.8,276384.0,24.9808,25.0295,24.9645,25.0295,276384.0
2016-05-17 09:55:00,30.8,30.85,30.79,30.84,130272.0,25.0295,25.0702,25.0214,25.062,130272.0
2016-05-17 10:00:00,30.83,30.85,30.79,30.8,217558.0,25.0539,25.0702,25.0214,25.0295,217558.0
2016-05-17 10:05:00,30.8,30.8,30.76,30.79,220806.0,25.0295,25.0295,24.997,25.0214,220806.0
2016-05-17 10:10:00,30.78,30.81,30.72,30.72,1110586.0,25.0133,25.0376,24.9645,24.9645,1110586.0
2016-05-17 10:15:00,30.72,30.75,30.71,30.73,231520.0,24.9645,24.9889,24.9564,24.9726,231520.0
2016-05-17 10:20:00,30.73,30.83,30.73,30.83,345830.0,24.9726,25.0539,24.9726,25.0539,345830.0
2016-05-17 10:25:00,30.83,30.83,30.77,30.77,184288.0,25.0539,25.0539,25.0051,25.0051,184288.0
2016-05-17 10:30:00,30.76,30.8,30.75,30.77,275346.0,24.997,25.0295,24.9889,25.0051,275346.0
2016-05-17 10:35:00,30.77,30.77,30.75,30.77,152348.0,25.0051,25.0051,24.9889,25.0051,152348.0
2016-05-17 10:40:00,30.77,30.78,30.75,30.77,170502.0,25.0051,25.0133,24.9889,25.0051,170502.0
2016-05-17 10:45:00,30.77,30.82,30.76,30.81,174868.0,25.0051,25.0458,24.997,25.0376,174868.0
2016-05-17 10:50:00,30.81,30.82,30.77,30.79,116462.0,25.0376,25.0458,25.0051,25.0214,116462.0
2016-05-17 10:55:00,30.79,30.8,30.78,30.8,166536.0,25.0214,25.0295,25.0133,25.0295,166536.0
2016-05-17 11:00:00,30.79,30.8,30.77,30.78,172924.0,25.0214,25.0295,25.0051,25.0133,172924.0
2016-05-17 11:05:00,30.78,30.78,30.69,30.71,159602.0,25.0133,25.0133,24.9401,24.9564,159602.0
2016-05-17 11:10:00,30.7,30.71,30.68,30.68,189652.0,24.9483,24.9564,24.932,24.932,189652.0
2016-05-17 11:15:00,30.68,30.73,30.68,30.73,499832.0,24.932,24.9726,24.932,24.9726,499832.0
2016-05-17 11:20:00,30.73,30.74,30.71,30.72,166820.0,24.9726,24.9808,24.9564,24.9645,166820.0
2016-05-17 11:25:00,30.72,30.73,30.67,30.68,168610.0,24.9645,24.9726,24.9239,24.932,168610.0
2016-05-17 11:30:00,30.67,30.71,30.67,30.7,129772.0,24.9239,24.9564,24.9239,24.9483,129772.0
2016-05-17 11:35:00,30.7,30.71,30.68,30.7,121096.0,24.9483,24.9564,24.932,24.9483,121096.0
2016-05-17 11:40:00,30.7,30.71,30.68,30.68,153614.0,24.9483,24.9564,24.932,24.932,153614.0
2016-05-17 11:45:00,30.68,30.72,30.68,30.72,176836.0,24.932,24.9645,24.932,24.9645,176836.0
2016-05-17 11:50:00,30.72,30.8,30.71,30.79,128424.0,24.9645,25.0295,24.9564,25.0214,128424.0
2016-05-17 11:55:00,30.79,30.85,30.79,30.83,123038.0,25.0214,25.0702,25.0214,25.0539,123038.0
2016-05-17 12:00:00,30.83,30.86,30.83,30.83,235016.0,25.0539,25.0783,25.0539,25.0539,235016.0
2016-05-17 12:05:00,30.83,30.83,30.8,30.81,138378.0,25.0539,25.0539,25.0295,25.0376,138378.0
2016-05-17 12:10:00,30.82,30.82,30.74,30.75,682204.0,25.0458,25.0458,24.9808,24.9889,682204.0
2016-05-17 12:15:00,30.74,30.75,30.7,30.72,202312.0,24.9808,24.9889,24.9483,24.9645,202312.0
2016-05-17 12:20:00,30.71,30.73,30.69,30.72,649450.0,24.9564,24.9726,24.9401,24.9645,649450.0
2016-05-17 12:25:00,30.72,30.72,30.71,30.72,92240.0,24.9645,24.9645,24.9564,24.9645,92240.0
2016-05-17 12:30:00,30.72,30.72,30.7,30.7,179664.0,24.9645,24.9645,24.9483,24.9483,179664.0
2016-05-17 12:35:00,30.71,30.73,30.7,30.72,140628.0,24.9564,24.9726,24.9483,24.9645,140628.0
2016-05-17 12:40:00,30.72,30.73,30.71,30.71,137954.0,24.9645,24.9726,24.9564,24.9564,137954.0
2016-05-17 12:45:00,30.71,30.72,30.67,30.69,134290.0,24.9564,24.9645,24.9239,24.9401,134290.0
2016-05-17 12:50:00,30.69,30.7,30.67,30.68,139196.0,24.9401,24.9483,24.9239,24.932,139196.0
2016-05-17 12:55:00,30.68,30.68,30.64,30.65,134734.0,24.932,24.932,24.8995,24.9076,134734.0
2016-05-17 13:00:00,30.65,30.68,30.65,30.66,148468.0,24.9076,24.932,24.9076,24.9158,148468.0
2016-05-17 13:05:00,30.66,30.68,30.66,30.67,150044.0,24.9158,24.932,24.9158,24.9239,150044.0
2016-05-17 13:10:00,30.67,30.67,30.66,30.67,102150.0,24.9239,24.9239,24.9158,24.9239,102150.0
2016-05-17 13:15:00,30.67,30.68,30.65,30.68,239876.0,24.9239,24.932,24.9076,24.932,239876.0
2016-05-17 13:20:00,30.67,30.69,30.67,30.68,132412.0,24.9239,24.9401,24.9239,24.932,132412.0
2016-05-17 13:25:00,30.68,30.7,30.67,30.68,125824.0,24.932,24.9483,24.9239,24.932,125824.0
2016-05-17 13:30:00,30.68,30.68,30.66,30.67,139124.0,24.932,24.932,24.9158,24.9239,139124.0
2016-05-17 13:35:00,30.67,30.68,30.67,30.67,185964.0,24.9239,24.932,24.9239,24.9239,185964.0
2016-05-17 13:40:00,30.67,30.68,30.62,30.63,173242.0,24.9239,24.932,24.8832,24.8914,173242.0
2016-05-17 13:45:00,30.63,30.64,30.59,30.6,166962.0,24.8914,24.8995,24.8589,24.867,166962.0
2016-05-17 13:50:00,30.59,30.6,30.55,30.55,204238.0,24.8589,24.867,24.8264,24.8264,204238.0
2016-05-17 13:55:00,30.55,30.56,30.49,30.49,733938.0,24.8264,24.8345,24.7776,24.7776,733938.0
2016-05-17 14:00:00,30.49,30.53,30.48,30.51,263016.0,24.7776,24.8101,24.7695,24.7939,263016.0
2016-05-17 14:05:00,30.51,30.52,30.49,30.49,301838.0,24.7939,24.802,24.7776,24.7776,301838.0
2016-05-17 14:10:00,30.49,30.49,30.43,30.45,253346.0,24.7776,24.7776,24.7288,24.7451,253346.0
2016-05-17 14:15:00,30.45,30.48,30.4,30.41,829888.0,24.7451,24.7695,24.7045,24.7126,829888.0
2016-05-17 14:20:00,30.41,30.41,30.31,30.35,464996.0,24.7126,24.7126,24.6313,24.6638,464996.0
2016-05-17 14:25:00,30.35,30.36,30.23,30.31,664482.0,24.6638,24.672,24.5663,24.6313,664482.0
2016-05-17 14:30:00,30.31,30.36,30.3,30.34,556420.0,24.6313,24.672,24.6232,24.6557,556420.0
2016-05-17 14:35:00,30.34,30.34,30.29,30.32,340562.0,24.6557,24.6557,24.6151,24.6395,340562.0
2016-05-17 14:40:00,30.32,30.33,30.29,30.33,328462.0,24.6395,24.6476,24.6151,24.6476,328462.0
2016-05-17 14:45:00,30.32,30.34,30.3,30.33,419132.0,24.6395,24.6557,24.6232,24.6476,419132.0
2016-05-17 14:50:00,30.32,30.34,30.31,30.33,281632.0,24.6395,24.6557,24.6313,24.6476,281632.0
2016-05-17 14:55:00,30.33,30.36,30.29,30.35,369888.0,24.6476,24.672,24.6151,24.6638,369888.0
2016-05-17 15:00:00,30.35,30.35,30.33,30.33,210912.0,24.6638,24.6638,24.6476,24.6476,210912.0
2016-05-17 15:05:00,30.33,30.34,30.3,30.32,452418.0,24.6476,24.6557,24.6232,24.6395,452418.0
2016-05-17 15:10:00,30.32,30.33,30.28,30.3,249440.0,24.6395,24.6476,24.6069,24.6232,249440.0
2016-05-17 15:15:00,30.3,30.3,30.25,30.25,426290.0,24.6232,24.6232,24.5826,24.5826,426290.0
2016-05-17 15:20:00,30.25,30.27,30.24,30.24,462512.0,24.5826,24.5988,24.5744,24.5744,462512.0
2016-05-17 15:25:00,30.24,30.24,30.17,30.23,395388.0,24.5744,24.5744,24.5176,24.5663,395388.0
2016-05-17 15:30:00,30.23,30.24,30.22,30.24,402218.0,24.5663,24.5744,24.5582,24.5744,402218.0
2016-05-17 15:35:00,30.23,30.28,30.23,30.25,648272.0,24.5663,24.6069,24.5663,24.5826,648272.0
2016-05-17 15:40:00,30.25,30.26,30.23,30.23,587768.0,24.5826,24.5907,24.5663,24.5663,587768.0
2016-05-17 15:45:00,30.24,30.26,30.21,30.22,1029524.0,24.5744,24.5907,24.5501,24.5582,1029524.0
2016-05-17 15:50:00,30.22,30.27,30.21,30.27,867006.0,24.5582,24.5988,24.5501,24.5988,867006.0
2016-05-17 15:55:00,30.27,30.27,30.22,30.22,2278670.0,24.5988,24.5988,24.5582,24.5582,2278670.0
2016-05-18 09:30:00,30.27,30.3,30.1,30.16,497296.0,24.5988,24.6232,24.4607,24.5094,497296.0
2016-05-18 09:35:00,30.16,30.2,29.94,30.01,421856.0,24.5094,24.5419,24.3306,24.3875,421856.0
2016-05-18 09:40:00,30.01,30.09,29.93,30.05,429118.0,24.3875,24.4525,24.3225,24.42,429118.0
2016-05-18 09:45:00,30.05,30.11,30.05,30.08,552362.0,24.42,24.4688,24.42,24.4444,552362.0
2016-05-18 09:50:00,30.08,30.1,30.06,30.09,282548.0,24.4444,24.4607,24.4282,24.4525,282548.0
2016-05-18 09:55:00,30.08,30.12,30.07,30.11,246374.0,24.4444,24.4769,24.4363,24.4688,246374.0
2016-05-18 10:00:00,30.11,30.11,30.05,30.07,132300.0,24.4688,24.4688,24.42,24.4363,132300.0
2016-05-18 10:05:00,30.07,30.1,30.04,30.05,214654.0,24.4363,24.4607,24.4119,24.42,214654.0
2016-05-18 10:10:00,30.05,30.08,30.04,30.07,301558.0,24.42,24.4444,24.4119,24.4363,301558.0
2016-05-18 10:15:00,30.07,30.08,30.05,30.06,395332.0,24.4363,24.4444,24.42,24.4282,395332.0
2016-05-18 10:20:00,30.06,30.08,30.03,30.06,347350.0,24.4282,24.4444,24.4038,24.4282,347350.0
2016-05-18 10:25:00,30.06,30.17,30.06,30.17,278240.0,24.4282,24.5176,24.4282,24.5176,278240.0
2016-05-18 10:30:00,30.17,30.17,30.12,30.14,488156.0,24.5176,24.5176,24.4769,24.4932,488156.0
2016-05-18 10:35:00,30.14,30.15,30.11,30.11,564182.0,24.4932,24.5013,24.4688,24.4688,564182.0
2016-05-18 10:40:00,30.11,30.13,30.11,30.12,89602.0,24.4688,24.485,24.4688,24.4769,89602.0
2016-05-18 10:45:00,30.13,30.16,30.11,30.13,104396.0,24.485,24.5094,24.4688,24.485,104396.0
2016-05-18 10:50:00,30.13,30.15,30.09,30.09,457858.0,24.485,24.5013,24.4525,24.4525,457858.0
2016-05-18 10:55:00,30.09,30.11,30.08,30.1,401822.0,24.4525,24.4688,24.4444,24.4607,401822.0
2016-05-18 11:00:00,30.1,30.18,30.09,30.17,177818.0,24.4607,24.5257,24.4525,24.5176,177818.0
2016-05-18 11:05:00,30.16,30.17,30.13,30.16,200012.0,24.5094,24.5176,24.485,24.5094,200012.0
2016-05-18 11:10:00,30.15,30.16,30.11,30.14,254434.0,24.5013,24.5094,24.4688,24.4932,254434.0
2016-05-18 11:15:00,30.14,30.17,30.11,30.13,137764.0,24.4932,24.5176,24.4688,24.485,137764.0
2016-05-18 11:20:00,30.13,30.18,30.11,30.15,259594.0,24.485,24.5257,24.4688,24.5013,259594.0
2016-05-18 11:25:00,30.16,30.17,30.15,30.17,341794.0,24.5094,24.5176,24.5013,24.5176,341794.0
2016-05-18 11:30:00,30.16,30.17,30.13,30.13,126742.0,24.5094,24.5176,24.485,24.485,126742.0
2016-05-18 11:35:00,30.13,30.14,30.11,30.14,189322.0,24.485,24.4932,24.4688,24.4932,189322.0
2016-05-18 11:40:00,30.14,30.18,30.13,30.18,134650.0,24.4932,24.5257,24.485,24.5257,134650.0
2016-05-18 11:45:00,30.18,30.2,30.17,30.2,74804.0,24.5257,24.5419,24.5176,24.5419,74804.0
2016-05-18 11:50:00,30.19,30.22,30.13,30.14,164132.0,24.5338,24.5582,24.485,24.4932,164132.0
2016-05-18 11:55:00,30.14,30.14,30.08,30.1,226388.0,24.4932,24.4932,24.4444,24.4607,226388.0
2016-05-18 12:00:00,30.1,30.16,30.09,30.14,173018.0,24.4607,24.5094,24.4525,24.4932,173018.0
2016-05-18 12:05:00,30.14,30.15,30.13,30.15,178106.0,24.4932,24.5013,24.485,24.5013,178106.0
2016-05-18 12:10:00,30.15,30.18,30.15,30.18,91468.0,24.5013,24.5257,24.5013,24.5257,91468.0
2016-05-18 12:15:00,30.18,30.21,30.16,30.2,89996.0,24.5257,24.5501,24.5094,24.5419,89996.0
2016-05-18 12:20:00,30.2,30.24,30.2,30.23,102282.0,24.5419,24.5744,24.5419,24.5663,102282.0
2016-05-18 12:25:00,30.24,30.24,30.17,30.17,134574.0,24.5744,24.5744,24.5176,24.5176,134574.0
2016-05-18 12:30:00,30.17,30.2,30.16,30.18,141934.0,24.5176,24.5419,24.5094,24.5257,141934.0
2016-05-18 12:35:00,30.17,30.2,30.17,30.2,151652.0,24.5176,24.5419,24.5176,24.5419,151652.0
2016-05-18 12:40:00,30.19,30.2,30.17,30.17,141398.0,24.5338,24.5419,24.5176,24.5176,141398.0
2016-05-18 12:45:00,30.18,30.18,30.16,30.18,119502.0,24.5257,24.5257,24.5094,24.5257,119502.0
2016-05-18 12:50:00,30.18,30.23,30.16,30.22,97730.0,24.5257,24.5663,24.5094,24.5582,97730.0
2016-05-18 12:55:00,30.22,30.26,30.22,30.25,330200.0,24.5582,24.5907,24.5582,24.5826,330200.0
2016-05-18 13:00:00,30.25,30.28,30.23,30.23,149426.0,24.5826,24.6069,24.5663,24.5663,149426.0
2016-05-18 13:05:00,30.23,30.25,30.22,30.25,225208.0,24.5663,24.5826,24.5582,24.5826,225208.0
2016-05-18 13:10:00,30.25,30.26,30.24,30.25,99690.0,24.5826,24.5907,24.5744,24.5826,99690.0
2016-05-18 13:15:00,30.25,30.29,30.25,30.28,338398.0,24.5826,24.6151,24.5826,24.6069,338398.0
2016-05-18 13:20:00,30.28,30.37,30.28,30.37,109512.0,24.6069,24.6801,24.6069,24.6801,109512.0
2016-05-18 13:25:00,30.37,30.38,30.34,30.34,272160.0,24.6801,24.6882,24.6557,24.6557,272160.0
2016-05-18 13:30:00,30.34,30.35,30.31,30.32,179548.0,24.6557,24.6638,24.6313,24.6395,179548.0
2016-05-18 13:35:00,30.32,30.33,30.29,30.33,261350.0,24.6395,24.6476,24.6151,24.6476,261350.0
2016-05-18 13:40:00,30.33,30.35,30.32,30.35,198058.0,24.6476,24.6638,24.6395,24.6638,198058.0
2016-05-18 13:45:00,30.35,30.36,30.34,30.36,169496.0,24.6638,24.672,24.6557,24.672,169496.0
2016-05-18 13:50:00,30.36,30.42,30.35,30.38,350114.0,24.672,24.7207,24.6638,24.6882,350114.0
2016-05-18 13:55:00,30.38,30.38,30.32,30.33,137822.0,24.6882,24.6882,24.6395,24.6476,137822.0
2016-05-18 14:00:00,30.32,30.33,30.18,30.18,519078.0,24.6395,24.6476,24.5257,24.5257,519078.0
2016-05-18 14:05:00,30.18,30.21,30.11,30.2,386764.0,24.5257,24.5501,24.4688,24.5419,386764.0
2016-05-18 14:10:00,30.2,30.2,30.11,30.13,257834.0,24.5419,24.5419,24.4688,24.485,257834.0
2016-05-18 14:15:00,30.12,30.14,30.07,30.14,270574.0,24.4769,24.4932,24.4363,24.4932,270574.0
2016-05-18 14:20:00,30.14,30.15,30.09,30.14,192610.0,24.4932,24.5013,24.4525,24.4932,192610.0
2016-05-18 14:25:00,30.13,30.13,30.07,30.08,467526.0,24.485,24.485,24.4363,24.4444,467526.0
2016-05-18 14:30:00,30.08,30.13,30.04,30.12,228890.0,24.4444,24.485,24.4119,24.4769,228890.0
2016-05-18 14:35:00,30.13,30.16,30.09,30.15,195438.0,24.485,24.5094,24.4525,24.5013,195438.0
2016-05-18 14:40:00,30.16,30.2,30.13,30.18,168180.0,24.5094,24.5419,24.485,24.5257,168180.0
2016-05-18 14:45:00,30.18,30.2,30.15,30.17,198594.0,24.5257,24.5419,24.5013,24.5176,198594.0
2016-05-18 14:50:00,30.17,30.2,30.11,30.13,461950.0,24.5176,24.5419,24.4688,24.485,461950.0
2016-05-18 14:55:00,30.13,30.14,30.11,30.13,257816.0,24.485,24.4932,24.4688,24.485,257816.0
2016-05-18 15:00:00,30.13,30.25,30.13,30.25,378342.0,24.485,24.5826,24.485,24.5826,378342.0
2016-05-18 15:05:00,30.25,30.25,30.21,30.22,334292.0,24.5826,24.5826,24.5501,24.5582,334292.0
2016-05-18 15:10:00,30.22,30.23,30.17,30.17,292532.0,24.5582,24.5663,24.5176,24.5176,292532.0
2016-05-18 15:15:00,30.17,30.18,30.15,30.17,296270.0,24.5176,24.5257,24.5013,24.5176,296270.0
2016-05-18 15:20:00,30.17,30.17,30.12,30.13,299162.0,24.5176,24.5176,24.4769,24.485,299162.0
2016-05-18 15:25:00,30.13,30.14,30.11,30.11,280914.0,24.485,24.4932,24.4688,24.4688,280914.0
2016-05-18 15:30:00,30.11,30.15,30.11,30.11,458880.0,24.4688,24.5013,24.4688,24.4688,458880.0
2016-05-18 15:35:00,30.11,30.13,30.08,30.09,319874.0,24.4688,24.485,24.4444,24.4525,319874.0
2016-05-18 15:40:00,30.09,30.11,30.07,30.11,436812.0,24.4525,24.4688,24.4363,24.4688,436812.0
2016-05-18 15:45:00,30.11,30.15,30.1,30.11,751700.0,24.4688,24.5013,24.4607,24.4688,751700.0
2016-05-18 15:50:00,30.11,30.14,30.1,30.1,915900.0,24.4688,24.4932,24.4607,24.4607,915900.0
2016-05-18 15:55:00,30.1,30.2,30.09,30.18,1603934.0,24.4607,24.5419,24.4525,24.5257,1603934.0
2016-05-19 09:30:00,30.0,30.19,29.95,30.0,381678.0,24.3794,24.5338,24.3388,24.3794,381678.0
2016-05-19 09:35:00,30.01,30.02,29.92,29.93,234734.0,24.3875,24.3957,24.3144,24.3225,234734.0
2016-05-19 09:40:00,29.93,30.05,29.93,30.04,243972.0,24.3225,24.42,24.3225,24.4119,243972.0
2016-05-19 09:45:00,30.04,30.05,29.97,29.99,291048.0,24.4119,24.42,24.355,24.3713,291048.0
2016-05-19 09:50:00,29.99,30.01,29.91,29.92,173866.0,24.3713,24.3875,24.3063,24.3144,173866.0
2016-05-19 09:55:00,29.92,29.92,29.81,29.84,279430.0,24.3144,24.3144,24.225,24.2494,279430.0
2016-05-19 10:00:00,29.83,29.94,29.82,29.93,248214.0,24.2413,24.3306,24.2331,24.3225,248214.0
2016-05-19 10:05:00,29.93,29.97,29.92,29.94,209526.0,24.3225,24.355,24.3144,24.3306,209526.0
2016-05-19 10:10:00,29.94,29.95,29.91,29.91,246934.0,24.3306,24.3388,24.3063,24.3063,246934.0
2016-05-19 10:15:00,29.91,29.97,29.9,29.94,242954.0,24.3063,24.355,24.2981,24.3306,242954.0
2016-05-19 10:20:00,29.93,29.94,29.83,29.84,294064.0,24.3225,24.3306,24.2413,24.2494,294064.0
2016-05-19 10:25:00,29.85,29.91,29.84,29.89,395510.0,24.2575,24.3063,24.2494,24.29,395510.0
2016-05-19 10:30:00,29.89,29.92,29.88,29.9,308454.0,24.29,24.3144,24.2819,24.2981,308454.0
2016-05-19 10:35:00,29.91,29.91,29.86,29.86,213298.0,24.3063,24.3063,24.2656,24.2656,213298.0
2016-05-19 10:40:00,29.87,30.0,29.86,30.0,244808.0,24.2738,24.3794,24.2656,24.3794,244808.0
2016-05-19 10:45:00,30.0,30.02,29.98,29.98,198092.0,24.3794,24.3957,24.3632,24.3632,198092.0
2016-05-19 10:50:00,29.99,29.99,29.92,29.93,226678.0,24.3713,24.3713,24.3144,24.3225,226678.0
2016-05-19 10:55:00,29.93,29.93,29.89,29.9,258646.0,24.3225,24.3225,24.29,24.2981,258646.0
2016-05-19 11:00:00,29.9,29.92,29.89,29.89,144736.0,24.2981,24.3144,24.29,24.29,144736.0
2016-05-19 11:05:00,29.89,29.93,29.88,29.92,124056.0,24.29,24.3225,24.2819,24.3144,124056.0
2016-05-19 11:10:00,29.92,29.93,29.88,29.88,117152.0,24.3144,24.3225,24.2819,24.2819,117152.0
2016-05-19 11:15:00,29.89,29.95,29.88,29.94,179368.0,24.29,24.3388,24.2819,24.3306,179368.0
2016-05-19 11:20:00,29.93,29.95,29.9,29.94,94522.0,24.3225,24.3388,24.2981,24.3306,94522.0
2016-05-19 11:25:00,29.93,29.93,29.89,29.91,140976.0,24.3225,24.3225,24.29,24.3063,140976.0
2016-05-19 11:30:00,29.91,29.92,29.89,29.91,158532.0,24.3063,24.3144,24.29,24.3063,158532.0
2016-05-19 11:35:00,29.91,29.92,29.9,29.91,106136.0,24.3063,24.3144,24.2981,24.3063,106136.0
2016-05-19 11:40:00,29.91,29.93,29.9,29.93,116342.0,24.3063,24.3225,24.2981,24.3225,116342.0
2016-05-19 11:45:00,29.93,29.94,29.92,29.94,166846.0,24.3225,24.3306,24.3144,24.3306,166846.0
2016-05-19 11:50:00,29.93,29.95,29.92,29.93,150576.0,24.3225,24.3388,24.3144,24.3225,150576.0
2016-05-19 11:55:00,29.93,30.0,29.93,29.98,152930.0,24.3225,24.3794,24.3225,24.3632,152930.0
2016-05-19 12:00:00,29.97,30.02,29.96,30.0,188814.0,24.355,24.3957,24.3469,24.3794,188814.0
2016-05-19 12:05:00,30.0,30.02,29.99,30.0,120242.0,24.3794,24.3957,24.3713,24.3794,120242.0
2016-05-19 12:10:00,30.0,30.03,30.0,30.02,86868.0,24.3794,24.4038,24.3794,24.3957,86868.0
2016-05-19 12:15:00,30.02,30.05,30.02,30.04,113324.0,24.3957,24.42,24.3957,24.4119,113324.0
2016-05-19 12:20:00,30.04,30.05,30.03,30.05,121592.0,24.4119,24.42,24.4038,24.42,121592.0
2016-05-19 12:25:00,30.05,30.05,30.02,30.03,83370.0,24.42,24.42,24.3957,24.4038,83370.0
2016-05-19 12:30:00,30.04,30.04,30.0,30.0,64126.0,24.4119,24.4119,24.3794,24.3794,64126.0
2016-05-19 12:35:00,30.0,30.03,29.99,30.02,112970.0,24.3794,24.4038,24.3713,24.3957,112970.0
2016-05-19 12:40:00,30.02,30.02,29.99,30.0,105664.0,24.3957,24.3957,24.3713,24.3794,105664.0
2016-05-19 12:45:00,30.0,30.02,30.0,30.0,53142.0,24.3794,24.3957,24.3794,24.3794,53142.0
2016-05-19 12:50:00,30.0,30.03,30.0,30.0,85194.0,24.3794,24.4038,24.3794,24.3794,85194.0
2016-05-19 12:55:00,30.0,30.04,30.0,30.01,112988.0,24.3794,24.4119,24.3794,24.3875,112988.0
2016-05-19 13:00:00,30.0,30.03,30.0,30.01,64112.0,24.3794,24.4038,24.3794,24.3875,64112.0
2016-05-19 13:05:00,30.02,30.07,30.02,30.06,107432.0,24.3957,24.4363,24.3957,24.4282,107432.0
2016-05-19 13:10:00,30.06,30.07,30.05,30.07,107826.0,24.4282,24.4363,24.42,24.4363,107826.0
2016-05-19 13:15:00,30.07,30.07,30.05,30.07,59736.0,24.4363,24.4363,24.42,24.4363,59736.0
2016-05-19 13:20:00,30.07,30.08,30.06,30.07,76446.0,24.4363,24.4444,24.4282,24.4363,76446.0
2016-05-19 13:25:00,30.07,30.1,30.07,30.1,90372.0,24.4363,24.4607,24.4363,24.4607,90372.0
2016-05-19 13:30:00,30.11,30.13,30.09,30.13,177974.0,24.4688,24.485,24.4525,24.485,177974.0
2016-05-19 13:35:00,30.13,30.14,30.11,30.13,101290.0,24.485,24.4932,24.4688,24.485,101290.0
2016-05-19 13:40:00,30.12,30.17,30.12,30.16,142394.0,24.4769,24.5176,24.4769,24.5094,142394.0
2016-05-19 13:45:00,30.16,30.17,30.11,30.13,231316.0,24.5094,24.5176,24.4688,24.485,231316.0
2016-05-19 13:50:00,30.13,30.14,30.11,30.13,178842.0,24.485,24.4932,24.4688,24.485,178842.0
2016-05-19 13:55:00,30.13,30.15,30.12,30.13,91912.0,24.485,24.5013,24.4769,24.485,91912.0
2016-05-19 14:00:00,30.14,30.14,30.11,30.11,96822.0,24.4932,24.4932,24.4688,24.4688,96822.0
2016-05-19 14:05:00,30.11,30.14,30.11,30.14,105210.0,24.4688,24.4932,24.4688,24.4932,105210.0
2016-05-19 14:10:00,30.14,30.2,30.14,30.18,108392.0,24.4932,24.5419,24.4932,24.5257,108392.0
2016-05-19 14:15:00,30.18,30.2,30.17,30.18,84310.0,24.5257,24.5419,24.5176,24.5257,84310.0
2016-05-19 14:20:00,30.18,30.18,30.14,30.15,86584.0,24.5257,24.5257,24.4932,24.5013,86584.0
2016-05-19 14:25:00,30.15,30.18,30.14,30.18,82806.0,24.5013,24.5257,24.4932,24.5257,82806.0
2016-05-19 14:30:00,30.18,30.18,30.13,30.14,75560.0,24.5257,24.5257,24.485,24.4932,75560.0
2016-05-19 14:35:00,30.14,30.15,30.1,30.11,96308.0,24.4932,24.5013,24.4607,24.4688,96308.0
2016-05-19 14:40:00,30.11,30.13,30.1,30.11,66818.0,24.4688,24.485,24.4607,24.4688,66818.0
2016-05-19 14:45:00,30.11,30.13,30.09,30.11,85774.0,24.4688,24.485,24.4525,24.4688,85774.0
2016-05-19 14:50:00,30.1,30.12,30.09,30.12,140486.0,24.4607,24.4769,24.4525,24.4769,140486.0
2016-05-19 14:55:00,30.12,30.14,30.09,30.1,113004.0,24.4769,24.4932,24.4525,24.4607,113004.0
2016-05-19 15:00:00,30.1,30.15,30.09,30.14,109524.0,24.4607,24.5013,24.4525,24.4932,109524.0
2016-05-19 15:05:00,30.14,30.19,30.14,30.18,99458.0,24.4932,24.5338,24.4932,24.5257,99458.0
2016-05-19 15:10:00,30.18,30.22,30.17,30.21,159480.0,24.5257,24.5582,24.5176,24.5501,159480.0
2016-05-19 15:15:00,30.22,30.23,30.18,30.23,138756.0,24.5582,24.5663,24.5257,24.5663,138756.0
2016-05-19 15:20:00,30.23,30.3,30.23,30.25,254898.0,24.5663,24.6232,24.5663,24.5826,254898.0
2016-05-19 15:25:00,30.25,30.25,30.2,30.21,133930.0,24.5826,24.5826,24.5419,24.5501,133930.0
2016-05-19 15:30:00,30.21,30.22,30.18,30.18,166232.0,24.5501,24.5582,24.5257,24.5257,166232.0
2016-05-19 15:35:00,30.18,30.2,30.17,30.2,247392.0,24.5257,24.5419,24.5176,24.5419,247392.0
2016-05-19 15:40:00,30.19,30.2,30.15,30.16,280470.0,24.5338,24.5419,24.5013,24.5094,280470.0
2016-05-19 15:45:00,30.16,30.21,30.16,30.19,340966.0,24.5094,24.5501,24.5094,24.5338,340966.0
2016-05-19 15:50:00,30.17,30.19,30.15,30.17,418926.0,24.5176,24.5338,24.5013,24.5176,418926.0
2016-05-19 15:55:00,30.17,30.17,30.12,30.13,860128.0,24.5176,24.5176,24.4769,24.485,860128.0
2016-05-20 09:30:00,30.06,30.42,30.06,30.42,1957788.0,24.4282,24.7207,24.4282,24.7207,1957788.0
2016-05-20 09:35:00,30.42,30.44,30.39,30.43,232408.0,24.7207,24.737,24.6963,24.7288,232408.0
2016-05-20 09:40:00,30.43,30.52,30.4,30.51,514352.0,24.7288,24.802,24.7045,24.7939,514352.0
2016-05-20 09:45:00,30.51,30.51,30.46,30.48,452142.0,24.7939,24.7939,24.7532,24.7695,452142.0
2016-05-20 09:50:00,30.48,30.57,30.48,30.52,247410.0,24.7695,24.8426,24.7695,24.802,247410.0
2016-05-20 09:55:00,30.51,30.55,30.48,30.5,442070.0,24.7939,24.8264,24.7695,24.7857,442070.0
2016-05-20 10:00:00,30.5,30.53,30.48,30.5,267296.0,24.7857,24.8101,24.7695,24.7857,267296.0
2016-05-20 10:05:00,30.5,30.55,30.5,30.53,236500.0,24.7857,24.8264,24.7857,24.8101,236500.0
2016-05-20 10:10:00,30.53,30.61,30.53,30.6,228060.0,24.8101,24.8751,24.8101,24.867,228060.0
2016-05-20 10:15:00,30.6,30.6,30.55,30.59,164836.0,24.867,24.867,24.8264,24.8589,164836.0
2016-05-20 10:20:00,30.59,30.6,30.57,30.6,222052.0,24.8589,24.867,24.8426,24.867,222052.0
2016-05-20 10:25:00,30.6,30.64,30.59,30.61,251662.0,24.867,24.8995,24.8589,24.8751,251662.0
2016-05-20 10:30:00,30.62,30.67,30.61,30.66,144750.0,24.8832,24.9239,24.8751,24.9158,144750.0
2016-05-20 10:35:00,30.67,30.67,30.65,30.65,162904.0,24.9239,24.9239,24.9076,24.9076,162904.0
2016-05-20 10:40:00,30.65,30.74,30.65,30.73,328900.0,24.9076,24.9808,24.9076,24.9726,328900.0
2016-05-20 10:45:00,30.73,30.78,30.72,30.76,293286.0,24.9726,25.0133,24.9645,24.997,293286.0
2016-05-20 10:50:00,30.76,30.79,30.75,30.77,332258.0,24.997,25.0214,24.9889,25.0051,332258.0
2016-05-20 10:55:00,30.77,30.77,30.72,30.73,170466.0,25.0051,25.0051,24.9645,24.9726,170466.0
2016-05-20 11:00:00,30.72,30.76,30.72,30.75,188238.0,24.9645,24.997,24.9645,24.9889,188238.0
2016-05-20 11:05:00,30.75,30.81,30.75,30.77,147670.0,24.9889,25.0376,24.9889,25.0051,147670.0
2016-05-20 11:10:00,30.77,30.8,30.75,30.79,261590.0,25.0051,25.0295,24.9889,25.0214,261590.0
2016-05-20 11:15:00,30.79,30.85,30.78,30.83,182928.0,25.0214,25.0702,25.0133,25.0539,182928.0
2016-05-20 11:20:00,30.83,30.88,30.83,30.87,199882.0,25.0539,25.0945,25.0539,25.0864,199882.0
2016-05-20 11:25:00,30.87,30.88,30.84,30.84,248690.0,25.0864,25.0945,25.062,25.062,248690.0
2016-05-20 11:30:00,30.84,30.88,30.84,30.87,390518.0,25.062,25.0945,25.062,25.0864,390518.0
2016-05-20 11:35:00,30.86,30.93,30.86,30.92,287064.0,25.0783,25.1352,25.0783,25.127,287064.0
2016-05-20 11:40:00,30.92,30.93,30.89,30.9,161966.0,25.127,25.1352,25.1027,25.1108,161966.0
2016-05-20 11:45:00,30.9,30.94,30.9,30.92,154616.0,25.1108,25.1433,25.1108,25.127,154616.0
2016-05-20 11:50:00,30.92,30.93,30.82,30.82,186644.0,25.127,25.1352,25.0458,25.0458,186644.0
2016-05-20 11:55:00,30.82,30.82,30.75,30.75,350948.0,25.0458,25.0458,24.9889,24.9889,350948.0
2016-05-20 12:00:00,30.75,30.78,30.75,30.75,290168.0,24.9889,25.0133,24.9889,24.9889,290168.0
2016-05-20 12:05:00,30.75,30.82,30.75,30.8,305312.0,24.9889,25.0458,24.9889,25.0295,305312.0
2016-05-20 12:10:00,30.8,30.82,30.8,30.81,127112.0,25.0295,25.0458,25.0295,25.0376,127112.0
2016-05-20 12:15:00,30.82,30.83,30.8,30.82,137980.0,25.0458,25.0539,25.0295,25.0458,137980.0
2016-05-20 12:20:00,30.82,30.86,30.82,30.86,159768.0,25.0458,25.0783,25.0458,25.0783,159768.0
2016-05-20 12:25:00,30.85,30.85,30.82,30.83,108862.0,25.0702,25.0702,25.0458,25.0539,108862.0
2016-05-20 12:30:00,30.83,30.83,30.79,30.8,120902.0,25.0539,25.0539,25.0214,25.0295,120902.0
2016-05-20 12:35:00,30.8,30.83,30.8,30.82,90274.0,25.0295,25.0539,25.0295,25.0458,90274.0
2016-05-20 12:40:00,30.82,30.84,30.81,30.84,120704.0,25.0458,25.062,25.0376,25.062,120704.0
2016-05-20 12:45:00,30.84,30.84,30.82,30.83,103278.0,25.062,25.062,25.0458,25.0539,103278.0
2016-05-20 12:50:00,30.84,30.85,30.84,30.84,131820.0,25.062,25.0702,25.062,25.062,131820.0
2016-05-20 12:55:00,30.84,30.84,30.82,30.84,126360.0,25.062,25.062,25.0458,25.062,126360.0
2016-05-20 13:00:00,30.83,30.84,30.82,30.82,98252.0,25.0539,25.062,25.0458,25.0458,98252.0
2016-05-20 13:05:00,30.82,30.82,30.79,30.8,120620.0,25.0458,25.0458,25.0214,25.0295,120620.0
2016-05-20 13:10:00,30.8,30.83,30.79,30.82,112752.0,25.0295,25.0539,25.0214,25.0458,112752.0
2016-05-20 13:15:00,30.82,30.82,30.8,30.8,95710.0,25.0458,25.0458,25.0295,25.0295,95710.0
2016-05-20 13:20:00,30.81,30.82,30.8,30.8,163184.0,25.0376,25.0458,25.0295,25.0295,163184.0
2016-05-20 13:25:00,30.8,30.81,30.79,30.79,77794.0,25.0295,25.0376,25.0214,25.0214,77794.0
2016-05-20 13:30:00,30.79,30.79,30.76,30.76,134534.0,25.0214,25.0214,24.997,24.997,134534.0
2016-05-20 13:35:00,30.76,30.81,30.76,30.81,163532.0,24.997,25.0376,24.997,25.0376,163532.0
2016-05-20 13:40:00,30.81,30.84,30.8,30.84,116554.0,25.0376,25.062,25.0295,25.062,116554.0
2016-05-20 13:45:00,30.84,30.84,30.81,30.81,111824.0,25.062,25.062,25.0376,25.0376,111824.0
2016-05-20 13:50:00,30.81,30.82,30.8,30.81,102950.0,25.0376,25.0458,25.0295,25.0376,102950.0
2016-05-20 13:55:00,30.81,30.83,30.81,30.83,140080.0,25.0376,25.0539,25.0376,25.0539,140080.0
2016-05-20 14:00:00,30.83,30.83,30.81,30.83,149584.0,25.0539,25.0539,25.0376,25.0539,149584.0
2016-05-20 14:05:00,30.83,30.87,30.82,30.86,141352.0,25.0539,25.0864,25.0458,25.0783,141352.0
2016-05-20 14:10:00,30.86,30.88,30.85,30.85,135208.0,25.0783,25.0945,25.0702,25.0702,135208.0
2016-05-20 14:15:00,30.85,30.86,30.85,30.86,71746.0,25.0702,25.0783,25.0702,25.0783,71746.0
2016-05-20 14:20:00,30.86,30.93,30.85,30.93,326174.0,25.0783,25.1352,25.0702,25.1352,326174.0
2016-05-20 14:25:00,30.93,30.93,30.91,30.91,217102.0,25.1352,25.1352,25.1189,25.1189,217102.0
2016-05-20 14:30:00,30.91,30.93,30.86,30.93,261236.0,25.1189,25.1352,25.0783,25.1352,261236.0
2016-05-20 14:35:00,30.93,30.93,30.91,30.92,164672.0,25.1352,25.1352,25.1189,25.127,164672.0
2016-05-20 14:40:00,30.91,30.92,30.88,30.89,108428.0,25.1189,25.127,25.0945,25.1027,108428.0
2016-05-20 14:45:00,30.88,30.89,30.86,30.86,102968.0,25.0945,25.1027,25.0783,25.0783,102968.0
2016-05-20 14:50:00,30.86,30.89,30.86,30.89,75292.0,25.0783,25.1027,25.0783,25.1027,75292.0
2016-05-20 14:55:00,30.89,30.89,30.84,30.84,92102.0,25.1027,25.1027,25.062,25.062,92102.0
2016-05-20 15:00:00,30.84,30.85,30.81,30.82,175968.0,25.062,25.0702,25.0376,25.0458,175968.0
2016-05-20 15:05:00,30.81,30.82,30.79,30.81,159990.0,25.0376,25.0458,25.0214,25.0376,159990.0
2016-05-20 15:10:00,30.81,30.84,30.8,30.83,112782.0,25.0376,25.062,25.0295,25.0539,112782.0
2016-05-20 15:15:00,30.83,30.86,30.83,30.85,184144.0,25.0539,25.0783,25.0539,25.0702,184144.0
2016-05-20 15:20:00,30.86,30.86,30.84,30.85,164552.0,25.0783,25.0783,25.062,25.0702,164552.0
2016-05-20 15:25:00,30.85,30.88,30.85,30.87,219620.0,25.0702,25.0945,25.0702,25.0864,219620.0
2016-05-20 15:30:00,30.86,30.87,30.84,30.84,147676.0,25.0783,25.0864,25.062,25.062,147676.0
2016-05-20 15:35:00,30.85,30.85,30.82,30.84,166424.0,25.0702,25.0702,25.0458,25.062,166424.0
2016-05-20 15:40:00,30.84,30.88,30.82,30.82,220518.0,25.062,25.0945,25.0458,25.0458,220518.0
2016-05-20 15:45:00,30.82,30.82,30.79,30.79,232706.0,25.0458,25.0458,25.0214,25.0214,232706.0
2016-05-20 15:50:00,30.8,30.86,30.79,30.86,690784.0,25.0295,25.0783,25.0214,25.0783,690784.0
2016-05-20 15:55:00,30.86,30.9,30.85,30.88,1488708.0,25.0783,25.1108,25.0702,25.0945,1488708.0
2016-05-23 09:30:00,30.72,30.91,30.72,30.86,370272.0,24.9645,25.1189,24.9645,25.0783,370272.0
2016-05-23 09:35:00,30.86,30.88,30.78,30.85,166194.0,25.0783,25.0945,25.0133,25.0702,166194.0
2016-05-23 09:40:00,30.86,31.0,30.86,30.96,235502.0,25.0783,25.1921,25.0783,25.1595,235502.0
2016-05-23 09:45:00,30.95,30.96,30.91,30.93,171230.0,25.1514,25.1595,25.1189,25.1352,171230.0
2016-05-23 09:50:00,30.93,30.95,30.9,30.92,266132.0,25.1352,25.1514,25.1108,25.127,266132.0
2016-05-23 09:55:00,30.92,30.99,30.92,30.99,166940.0,25.127,25.1839,25.127,25.1839,166940.0
2016-05-23 10:00:00,31.0,31.03,30.96,31.01,203198.0,25.1921,25.2164,25.1595,25.2002,203198.0
2016-05-23 10:05:00,31.02,31.05,30.99,30.99,200894.0,25.2083,25.2327,25.1839,25.1839,200894.0
2016-05-23 10:10:00,30.99,31.0,30.94,30.95,147986.0,25.1839,25.1921,25.1433,25.1514,147986.0
2016-05-23 10:15:00,30.95,30.95,30.9,30.93,154364.0,25.1514,25.1514,25.1108,25.1352,154364.0
2016-05-23 10:20:00,30.93,30.97,30.91,30.91,215094.0,25.1352,25.1677,25.1189,25.1189,215094.0
2016-05-23 10:25:00,30.92,30.93,30.91,30.93,173224.0,25.127,25.1352,25.1189,25.1352,173224.0
2016-05-23 10:30:00,30.92,30.95,30.92,30.95,224928.0,25.127,25.1514,25.127,25.1514,224928.0
2016-05-23 10:35:00,30.95,30.95,30.91,30.92,265268.0,25.1514,25.1514,25.1189,25.127,265268.0
2016-05-23 10:40:00,30.92,30.93,30.88,30.9,157032.0,25.127,25.1352,25.0945,25.1108,157032.0
2016-05-23 10:45:00,30.91,30.93,30.91,30.92,111614.0,25.1189,25.1352,25.1189,25.127,111614.0
2016-05-23 10:50:00,30.92,30.98,30.92,30.96,163600.0,25.127,25.1758,25.127,25.1595,163600.0
2016-05-23 10:55:00,30.96,30.99,30.93,30.99,101190.0,25.1595,25.1839,25.1352,25.1839,101190.0
2016-05-23 11:00:00,30.98,31.04,30.97,31.02,184994.0,25.1758,25.2246,25.1677,25.2083,184994.0
2016-05-23 11:05:00,31.02,31.11,31.02,31.1,154868.0,25.2083,25.2814,25.2083,25.2733,154868.0
2016-05-23 11:10:00,31.11,31.13,31.06,31.06,227082.0,25.2814,25.2977,25.2408,25.2408,227082.0
2016-05-23 11:15:00,31.06,31.08,31.05,31.06,159416.0,25.2408,25.2571,25.2327,25.2408,159416.0
2016-05-23 11:20:00,31.06,31.11,31.06,31.11,145876.0,25.2408,25.2814,25.2408,25.2814,145876.0
2016-05-23 11:25:00,31.11,31.11,31.08,31.11,157878.0,25.2814,25.2814,25.2571,25.2814,157878.0
2016-05-23 11:30:00,31.11,31.12,31.06,31.07,215564.0,25.2814,25.2896,25.2408,25.2489,215564.0
2016-05-23 11:35:00,31.06,31.08,31.06,31.08,232816.0,25.2408,25.2571,25.2408,25.2571,232816.0
2016-05-23 11:40:00,31.08,31.14,31.08,31.14,211064.0,25.2571,25.3058,25.2571,25.3058,211064.0
2016-05-23 11:45:00,31.14,31.18,31.12,31.18,206546.0,25.3058,25.3383,25.2896,25.3383,206546.0
2016-05-23 11:50:00,31.18,31.2,31.15,31.17,351248.0,25.3383,25.3546,25.3139,25.3302,351248.0
2016-05-23 11:55:00,31.17,31.2,31.17,31.19,114384.0,25.3302,25.3546,25.3302,25.3465,114384.0
2016-05-23 12:00:00,31.2,31.2,31.16,31.2,163570.0,25.3546,25.3546,25.3221,25.3546,163570.0
2016-05-23 12:05:00,31.2,31.22,31.16,31.17,145910.0,25.3546,25.3708,25.3221,25.3302,145910.0
2016-05-23 12:10:00,31.17,31.24,31.16,31.24,131266.0,25.3302,25.3871,25.3221,25.3871,131266.0
2016-05-23 12:15:00,31.24,31.24,31.21,31.22,133224.0,25.3871,25.3871,25.3627,25.3708,133224.0
2016-05-23 12:20:00,31.22,31.24,31.22,31.24,130922.0,25.3708,25.3871,25.3708,25.3871,130922.0
2016-05-23 12:25:00,31.24,31.24,31.2,31.22,114028.0,25.3871,25.3871,25.3546,25.3708,114028.0
2016-05-23 12:30:00,31.22,31.24,31.19,31.2,156632.0,25.3708,25.3871,25.3465,25.3546,156632.0
2016-05-23 12:35:00,31.2,31.21,31.14,31.17,169236.0,25.3546,25.3627,25.3058,25.3302,169236.0
2016-05-23 12:40:00,31.17,31.19,31.16,31.19,261176.0,25.3302,25.3465,25.3221,25.3465,261176.0
2016-05-23 12:45:00,31.19,31.21,31.14,31.15,210546.0,25.3465,25.3627,25.3058,25.3139,210546.0
2016-05-23 12:50:00,31.15,31.19,31.15,31.18,152130.0,25.3139,25.3465,25.3139,25.3383,152130.0
2016-05-23 12:55:00,31.18,31.18,31.11,31.14,200486.0,25.3383,25.3383,25.2814,25.3058,200486.0
2016-05-23 13:00:00,31.14,31.16,31.12,31.15,217430.0,25.3058,25.3221,25.2896,25.3139,217430.0
2016-05-23 13:05:00,31.15,31.16,31.11,31.11,185278.0,25.3139,25.3221,25.2814,25.2814,185278.0
2016-05-23 13:10:00,31.11,31.13,31.09,31.11,201542.0,25.2814,25.2977,25.2652,25.2814,201542.0
2016-05-23 13:15:00,31.11,31.14,31.09,31.13,258226.0,25.2814,25.3058,25.2652,25.2977,258226.0
2016-05-23 13:20:00,31.13,31.15,31.13,31.14,219386.0,25.2977,25.3139,25.2977,25.3058,219386.0
2016-05-23 13:25:00,31.14,31.14,31.07,31.09,284262.0,25.3058,25.3058,25.2489,25.2652,284262.0
2016-05-23 13:30:00,31.09,31.11,31.08,31.09,183586.0,25.2652,25.2814,25.2571,25.2652,183586.0
2016-05-23 13:35:00,31.09,31.11,31.08,31.11,176094.0,25.2652,25.2814,25.2571,25.2814,176094.0
2016-05-23 13:40:00,31.11,31.12,31.1,31.11,161116.0,25.2814,25.2896,25.2733,25.2814,161116.0
2016-05-23 13:45:00,31.11,31.11,31.05,31.06,359424.0,25.2814,25.2814,25.2327,25.2408,359424.0
2016-05-23 13:50:00,31.06,31.12,31.05,31.08,586000.0,25.2408,25.2896,25.2327,25.2571,586000.0
2016-05-23 13:55:00,31.09,31.16,31.08,31.15,157328.0,25.2652,25.3221,25.2571,25.3139,157328.0
2016-05-23 14:00:00,31.15,31.19,31.15,31.17,263098.0,25.3139,25.3465,25.3139,25.3302,263098.0
2016-05-23 14:05:00,31.17,31.2,31.11,31.15,632926.0,25.3302,25.3546,25.2814,25.3139,632926.0
2016-05-23 14:10:00,31.15,31.17,31.14,31.16,235266.0,25.3139,25.3302,25.3058,25.3221,235266.0
2016-05-23 14:15:00,31.17,31.22,31.16,31.2,160408.0,25.3302,25.3708,25.3221,25.3546,160408.0
2016-05-23 14:20:00,31.2,31.22,31.18,31.21,145466.0,25.3546,25.3708,25.3383,25.3627,145466.0
2016-05-23 14:25:00,31.21,31.21,31.15,31.2,239524.0,25.3627,25.3627,25.3139,25.3546,239524.0
2016-05-23 14:30:00,31.19,31.21,31.18,31.18,160280.0,25.3465,25.3627,25.3383,25.3383,160280.0
2016-05-23 14:35:00,31.18,31.21,31.18,31.21,155190.0,25.3383,25.3627,25.3383,25.3627,155190.0
2016-05-23 14:40:00,31.21,31.22,31.2,31.2,164794.0,25.3627,25.3708,25.3546,25.3546,164794.0
2016-05-23 14:45:00,31.2,31.2,31.16,31.2,186800.0,25.3546,25.3546,25.3221,25.3546,186800.0
2016-05-23 14:50:00,31.2,31.21,31.18,31.18,159904.0,25.3546,25.3627,25.3383,25.3383,159904.0
2016-05-23 14:55:00,31.18,31.18,31.1,31.11,163436.0,25.3383,25.3383,25.2733,25.2814,163436.0
2016-05-23 15:00:00,31.11,31.13,31.09,31.09,206308.0,25.2814,25.2977,25.2652,25.2652,206308.0
2016-05-23 15:05:00,31.1,31.12,31.09,31.1,174750.0,25.2733,25.2896,25.2652,25.2733,174750.0
2016-05-23 15:10:00,31.1,31.1,31.05,31.06,195318.0,25.2733,25.2733,25.2327,25.2408,195318.0
2016-05-23 15:15:00,31.06,31.06,31.02,31.03,182568.0,25.2408,25.2408,25.2083,25.2164,182568.0
2016-05-23 15:20:00,31.03,31.05,31.0,31.05,145898.0,25.2164,25.2327,25.1921,25.2327,145898.0
2016-05-23 15:25:00,31.05,31.05,31.02,31.05,198250.0,25.2327,25.2327,25.2083,25.2327,198250.0
2016-05-23 15:30:00,31.05,31.06,31.03,31.03,221346.0,25.2327,25.2408,25.2164,25.2164,221346.0
2016-05-23 15:35:00,31.03,31.03,31.0,31.02,219658.0,25.2164,25.2164,25.1921,25.2083,219658.0
2016-05-23 15:40:00,31.02,31.02,30.98,31.0,359022.0,25.2083,25.2083,25.1758,25.1921,359022.0
2016-05-23 15:45:00,30.99,31.0,30.96,30.98,372888.0,25.1839,25.1921,25.1595,25.1758,372888.0
2016-05-23 15:50:00,30.97,30.98,30.94,30.94,666754.0,25.1677,25.1758,25.1433,25.1433,666754.0
2016-05-23 15:55:00,30.95,30.95,30.89,30.91,1333538.0,25.1514,25.1514,25.1027,25.1189,1333538.0
2016-05-24 09:30:00,31.04,31.11,30.85,31.05,320046.0,25.2246,25.2814,25.0702,25.2327,320046.0
2016-05-24 09:35:00,31.04,31.13,31.03,31.08,325942.0,25.2246,25.2977,25.2164,25.2571,325942.0
2016-05-24 09:40:00,31.08,31.09,31.02,31.06,282790.0,25.2571,25.2652,25.2083,25.2408,282790.0
2016-05-24 09:45:00,31.07,31.17,31.05,31.14,242944.0,25.2489,25.3302,25.2327,25.3058,242944.0
2016-05-24 09:50:00,31.14,31.15,31.06,31.09,158836.0,25.3058,25.3139,25.2408,25.2652,158836.0
2016-05-24 09:55:00,31.1,31.15,31.1,31.1,113196.0,25.2733,25.3139,25.2733,25.2733,113196.0
2016-05-24 10:00:00,31.11,31.15,31.07,31.15,115384.0,25.2814,25.3139,25.2489,25.3139,115384.0
2016-05-24 10:05:00,31.15,31.2,31.13,31.16,526136.0,25.3139,25.3546,25.2977,25.3221,526136.0
2016-05-24 10:10:00,31.15,31.16,31.11,31.11,148146.0,25.3139,25.3221,25.2814,25.2814,148146.0
2016-05-24 10:15:00,31.11,31.11,31.07,31.1,214802.0,25.2814,25.2814,25.2489,25.2733,214802.0
2016-05-24 10:20:00,31.1,31.11,31.06,31.07,143724.0,25.2733,25.2814,25.2408,25.2489,143724.0
2016-05-24 10:25:00,31.07,31.1,31.04,31.09,135830.0,25.2489,25.2733,25.2246,25.2652,135830.0
2016-05-24 10:30:00,31.1,31.14,31.04,31.04,428396.0,25.2733,25.3058,25.2246,25.2246,428396.0
2016-05-24 10:35:00,31.04,31.07,31.01,31.03,235420.0,25.2246,25.2489,25.2002,25.2164,235420.0
2016-05-24 10:40:00,31.03,31.04,31.01,31.02,209418.0,25.2164,25.2246,25.2002,25.2083,209418.0
2016-05-24 10:45:00,31.02,31.07,31.0,31.06,132322.0,25.2083,25.2489,25.1921,25.2408,132322.0
2016-05-24 10:50:00,31.06,31.07,31.05,31.06,141230.0,25.2408,25.2489,25.2327,25.2408,141230.0
2016-05-24 10:55:00,31.06,31.07,31.05,31.06,150466.0,25.2408,25.2489,25.2327,25.2408,150466.0
2016-05-24 11:00:00,31.06,31.09,31.06,31.08,129892.0,25.2408,25.2652,25.2408,25.2571,129892.0
2016-05-24 11:05:00,31.08,31.09,31.05,31.06,242188.0,25.2571,25.2652,25.2327,25.2408,242188.0
2016-05-24 11:10:00,31.06,31.06,31.03,31.04,152548.0,25.2408,25.2408,25.2164,25.2246,152548.0
2016-05-24 11:15:00,31.03,31.07,31.03,31.07,108650.0,25.2164,25.2489,25.2164,25.2489,108650.0
2016-05-24 11:20:00,31.07,31.1,31.06,31.08,109052.0,25.2489,25.2733,25.2408,25.2571,109052.0
2016-05-24 11:25:00,31.08,31.09,31.04,31.04,124426.0,25.2571,25.2652,25.2246,25.2246,124426.0
2016-05-24 11:30:00,31.04,31.05,30.98,31.0,140896.0,25.2246,25.2327,25.1758,25.1921,140896.0
2016-05-24 11:35:00,31.0,31.0,30.95,30.96,158800.0,25.1921,25.1921,25.1514,25.1595,158800.0
2016-05-24 11:40:00,30.97,31.0,30.96,30.99,175080.0,25.1677,25.1921,25.1595,25.1839,175080.0
2016-05-24 11:45:00,31.0,31.0,30.99,31.0,115022.0,25.1921,25.1921,25.1839,25.1921,115022.0
2016-05-24 11:50:00,31.0,31.02,30.99,31.02,148408.0,25.1921,25.2083,25.1839,25.2083,148408.0
2016-05-24 11:55:00,31.01,31.06,31.01,31.05,140024.0,25.2002,25.2408,25.2002,25.2327,140024.0
2016-05-24 12:00:00,31.05,31.06,31.05,31.05,109066.0,25.2327,25.2408,25.2327,25.2327,109066.0
2016-05-24 12:05:00,31.05,31.05,31.02,31.03,82068.0,25.2327,25.2327,25.2083,25.2164,82068.0
2016-05-24 12:10:00,31.03,31.03,30.98,30.99,591432.0,25.2164,25.2164,25.1758,25.1839,591432.0
2016-05-24 12:15:00,30.99,31.0,30.98,30.99,140764.0,25.1839,25.1921,25.1758,25.1839,140764.0
2016-05-24 12:20:00,30.99,31.01,30.98,30.99,133940.0,25.1839,25.2002,25.1758,25.1839,133940.0
2016-05-24 12:25:00,30.99,31.0,30.98,30.99,132860.0,25.1839,25.1921,25.1758,25.1839,132860.0
2016-05-24 12:30:00,30.99,31.0,30.99,31.0,97336.0,25.1839,25.1921,25.1839,25.1921,97336.0
2016-05-24 12:35:00,31.0,31.0,30.98,30.98,158452.0,25.1921,25.1921,25.1758,25.1758,158452.0
2016-05-24 12:40:00,30.98,30.99,30.96,30.96,202670.0,25.1758,25.1839,25.1595,25.1595,202670.0
2016-05-24 12:45:00,30.96,31.0,30.95,30.99,327410.0,25.1595,25.1921,25.1514,25.1839,327410.0
2016-05-24 12:50:00,30.98,31.06,30.98,31.05,273630.0,25.1758,25.2408,25.1758,25.2327,273630.0
2016-05-24 12:55:00,31.05,31.08,31.04,31.07,161034.0,25.2327,25.2571,25.2246,25.2489,161034.0
2016-05-24 13:00:00,31.07,31.09,31.06,31.08,138080.0,25.2489,25.2652,25.2408,25.2571,138080.0
2016-05-24 13:05:00,31.08,31.08,31.05,31.06,140200.0,25.2571,25.2571,25.2327,25.2408,140200.0
2016-05-24 13:10:00,31.06,31.09,31.06,31.06,121214.0,25.2408,25.2652,25.2408,25.2408,121214.0
2016-05-24 13:15:00,31.06,31.06,31.05,31.06,109256.0,25.2408,25.2408,25.2327,25.2408,109256.0
2016-05-24 13:20:00,31.06,31.07,31.04,31.06,133110.0,25.2408,25.2489,25.2246,25.2408,133110.0
2016-05-24 13:25:00,31.06,31.08,31.05,31.08,146938.0,25.2408,25.2571,25.2327,25.2571,146938.0
2016-05-24 13:30:00,31.08,31.09,31.07,31.08,92970.0,25.2571,25.2652,25.2489,25.2571,92970.0
2016-05-24 13:35:00,31.08,31.08,31.04,31.05,110820.0,25.2571,25.2571,25.2246,25.2327,110820.0
2016-05-24 13:40:00,31.05,31.07,31.05,31.05,181338.0,25.2327,25.2489,25.2327,25.2327,181338.0
2016-05-24 13:45:00,31.06,31.06,31.04,31.06,195594.0,25.2408,25.2408,25.2246,25.2408,195594.0
2016-05-24 13:50:00,31.06,31.1,31.06,31.09,436978.0,25.2408,25.2733,25.2408,25.2652,436978.0
2016-05-24 13:55:00,31.09,31.11,31.08,31.09,129122.0,25.2652,25.2814,25.2571,25.2652,129122.0
2016-05-24 14:00:00,31.09,31.1,31.08,31.1,61720.0,25.2652,25.2733,25.2571,25.2733,61720.0
2016-05-24 14:05:00,31.1,31.11,31.09,31.1,91060.0,25.2733,25.2814,25.2652,25.2733,91060.0
2016-05-24 14:10:00,31.1,31.14,31.09,31.13,192330.0,25.2733,25.3058,25.2652,25.2977,192330.0
2016-05-24 14:15:00,31.13,31.14,31.11,31.12,132610.0,25.2977,25.3058,25.2814,25.2896,132610.0
2016-05-24 14:20:00,31.12,31.13,31.09,31.1,170280.0,25.2896,25.2977,25.2652,25.2733,170280.0
2016-05-24 14:25:00,31.1,31.13,31.1,31.11,191274.0,25.2733,25.2977,25.2733,25.2814,191274.0
2016-05-24 14:30:00,31.12,31.16,31.11,31.15,90768.0,25.2896,25.3221,25.2814,25.3139,90768.0
2016-05-24 14:35:00,31.15,31.15,31.13,31.13,169100.0,25.3139,25.3139,25.2977,25.2977,169100.0
2016-05-24 14:40:00,31.13,31.14,31.11,31.13,133624.0,25.2977,25.3058,25.2814,25.2977,133624.0
2016-05-24 14:45:00,31.13,31.16,31.12,31.15,150274.0,25.2977,25.3221,25.2896,25.3139,150274.0
2016-05-24 14:50:00,31.15,31.18,31.15,31.16,107896.0,25.3139,25.3383,25.3139,25.3221,107896.0
2016-05-24 14:55:00,31.16,31.18,31.15,31.15,104462.0,25.3221,25.3383,25.3139,25.3139,104462.0
2016-05-24 15:00:00,31.16,31.17,31.14,31.16,172290.0,25.3221,25.3302,25.3058,25.3221,172290.0
2016-05-24 15:05:00,31.16,31.18,31.13,31.18,178184.0,25.3221,25.3383,25.2977,25.3383,178184.0
2016-05-24 15:10:00,31.18,31.19,31.17,31.18,340612.0,25.3383,25.3465,25.3302,25.3383,340612.0
2016-05-24 15:15:00,31.18,31.2,31.17,31.2,224224.0,25.3383,25.3546,25.3302,25.3546,224224.0
2016-05-24 15:20:00,31.19,31.2,31.17,31.19,248404.0,25.3465,25.3546,25.3302,25.3465,248404.0
2016-05-24 15:25:00,31.2,31.22,31.18,31.22,176688.0,25.3546,25.3708,25.3383,25.3708,176688.0
2016-05-24 15:30:00,31.22,31.22,31.18,31.2,201016.0,25.3708,25.3708,25.3383,25.3546,201016.0
2016-05-24 15:35:00,31.2,31.22,31.2,31.2,156240.0,25.3546,25.3708,25.3546,25.3546,156240.0
2016-05-24 15:40:00,31.2,31.24,31.18,31.23,567398.0,25.3546,25.3871,25.3383,25.379,567398.0
2016-05-24 15:45:00,31.22,31.24,31.21,31.23,287170.0,25.3708,25.3871,25.3627,25.379,287170.0
2016-05-24 15:50:00,31.23,31.25,31.22,31.23,478412.0,25.379,25.3952,25.3708,25.379,478412.0
2016-05-24 15:55:00,31.23,31.24,31.2,31.22,967174.0,25.379,25.3871,25.3546,25.3708,967174.0
2016-05-25 09:30:00,31.3,31.4,30.85,31.4,369880.0,25.4358,25.5171,25.0702,25.5171,369880.0
2016-05-25 09:35:00,31.4,31.47,31.39,31.42,238358.0,25.5171,25.574,25.509,25.5334,238358.0
2016-05-25 09:40:00,31.42,31.47,31.39,31.46,170832.0,25.5334,25.574,25.509,25.5659,170832.0
2016-05-25 09:45:00,31.47,31.48,31.43,31.47,235986.0,25.574,25.5821,25.5415,25.574,235986.0
2016-05-25 09:50:00,31.47,31.54,31.47,31.5,441066.0,25.574,25.6309,25.574,25.5984,441066.0
2016-05-25 09:55:00,31.51,31.57,31.5,31.57,547134.0,25.6065,25.6553,25.5984,25.6553,547134.0
2016-05-25 10:00:00,31.57,31.59,31.49,31.49,237978.0,25.6553,25.6715,25.5902,25.5902,237978.0
2016-05-25 10:05:00,31.49,31.54,31.48,31.48,228164.0,25.5902,25.6309,25.5821,25.5821,228164.0
2016-05-25 10:10:00,31.48,31.5,31.48,31.49,163024.0,25.5821,25.5984,25.5821,25.5902,163024.0
2016-05-25 10:15:00,31.49,31.5,31.46,31.5,192640.0,25.5902,25.5984,25.5659,25.5984,192640.0
2016-05-25 10:20:00,31.5,31.51,31.45,31.46,133938.0,25.5984,25.6065,25.5577,25.5659,133938.0
2016-05-25 10:25:00,31.46,31.46,31.43,31.46,113762.0,25.5659,25.5659,25.5415,25.5659,113762.0
2016-05-25 10:30:00,31.46,31.48,31.42,31.42,150014.0,25.5659,25.5821,25.5334,25.5334,150014.0
2016-05-25 10:35:00,31.42,31.45,31.4,31.43,109488.0,25.5334,25.5577,25.5171,25.5415,109488.0
2016-05-25 10:40:00,31.43,31.45,31.4,31.41,153056.0,25.5415,25.5577,25.5171,25.5252,153056.0
2016-05-25 10:45:00,31.41,31.43,31.4,31.4,232534.0,25.5252,25.5415,25.5171,25.5171,232534.0
2016-05-25 10:50:00,31.4,31.43,31.37,31.43,228994.0,25.5171,25.5415,25.4927,25.5415,228994.0
2016-05-25 10:55:00,31.42,31.46,31.41,31.44,191162.0,25.5334,25.5659,25.5252,25.5496,191162.0
2016-05-25 11:00:00,31.44,31.46,31.41,31.42,177480.0,25.5496,25.5659,25.5252,25.5334,177480.0
2016-05-25 11:05:00,31.41,31.43,31.4,31.41,91042.0,25.5252,25.5415,25.5171,25.5252,91042.0
2016-05-25 11:10:00,31.41,31.41,31.36,31.38,105760.0,25.5252,25.5252,25.4846,25.5009,105760.0
2016-05-25 11:15:00,31.38,31.39,31.35,31.37,166742.0,25.5009,25.509,25.4765,25.4927,166742.0
2016-05-25 11:20:00,31.37,31.41,31.36,31.4,116542.0,25.4927,25.5252,25.4846,25.5171,116542.0
2016-05-25 11:25:00,31.4,31.41,31.37,31.4,108310.0,25.5171,25.5252,25.4927,25.5171,108310.0
2016-05-25 11:30:00,31.4,31.41,31.36,31.4,92580.0,25.5171,25.5252,25.4846,25.5171,92580.0
2016-05-25 11:35:00,31.4,31.42,31.39,31.4,87624.0,25.5171,25.5334,25.509,25.5171,87624.0
2016-05-25 11:40:00,31.4,31.4,31.32,31.33,175910.0,25.5171,25.5171,25.4521,25.4602,175910.0
2016-05-25 11:45:00,31.33,31.35,31.31,31.32,127190.0,25.4602,25.4765,25.444,25.4521,127190.0
2016-05-25 11:50:00,31.32,31.34,31.3,31.33,72364.0,25.4521,25.4684,25.4358,25.4602,72364.0
2016-05-25 11:55:00,31.33,31.35,31.31,31.35,125170.0,25.4602,25.4765,25.444,25.4765,125170.0
2016-05-25 12:00:00,31.35,31.36,31.33,31.35,110300.0,25.4765,25.4846,25.4602,25.4765,110300.0
2016-05-25 12:05:00,31.35,31.35,31.32,31.33,95426.0,25.4765,25.4765,25.4521,25.4602,95426.0
2016-05-25 12:10:00,31.32,31.33,31.31,31.31,142434.0,25.4521,25.4602,25.444,25.444,142434.0
2016-05-25 12:15:00,31.31,31.32,31.28,31.29,121770.0,25.444,25.4521,25.4196,25.4277,121770.0
2016-05-25 12:20:00,31.29,31.31,31.29,31.31,98532.0,25.4277,25.444,25.4277,25.444,98532.0
2016-05-25 12:25:00,31.3,31.31,31.3,31.31,75282.0,25.4358,25.444,25.4358,25.444,75282.0
2016-05-25 12:30:00,31.3,31.31,31.3,31.3,125608.0,25.4358,25.444,25.4358,25.4358,125608.0
2016-05-25 12:35:00,31.3,31.31,31.3,31.3,60950.0,25.4358,25.444,25.4358,25.4358,60950.0
2016-05-25 12:40:00,31.3,31.33,31.3,31.3,489958.0,25.4358,25.4602,25.4358,25.4358,489958.0
2016-05-25 12:45:00,31.3,31.36,31.3,31.35,110502.0,25.4358,25.4846,25.4358,25.4765,110502.0
2016-05-25 12:50:00,31.35,31.36,31.35,31.36,62104.0,25.4765,25.4846,25.4765,25.4846,62104.0
2016-05-25 12:55:00,31.35,31.36,31.33,31.36,60014.0,25.4765,25.4846,25.4602,25.4846,60014.0
2016-05-25 13:00:00,31.36,31.42,31.36,31.4,153378.0,25.4846,25.5334,25.4846,25.5171,153378.0
2016-05-25 13:05:00,31.4,31.42,31.4,31.41,153514.0,25.5171,25.5334,25.5171,25.5252,153514.0
2016-05-25 13:10:00,31.42,31.42,31.38,31.39,215426.0,25.5334,25.5334,25.5009,25.509,215426.0
2016-05-25 13:15:00,31.39,31.4,31.38,31.38,143358.0,25.509,25.5171,25.5009,25.5009,143358.0
2016-05-25 13:20:00,31.38,31.4,31.36,31.4,167624.0,25.5009,25.5171,25.4846,25.5171,167624.0
2016-05-25 13:25:00,31.39,31.4,31.37,31.39,85992.0,25.509,25.5171,25.4927,25.509,85992.0
2016-05-25 13:30:00,31.39,31.4,31.36,31.37,139398.0,25.509,25.5171,25.4846,25.4927,139398.0
2016-05-25 13:35:00,31.37,31.38,31.33,31.35,154350.0,25.4927,25.5009,25.4602,25.4765,154350.0
2016-05-25 13:40:00,31.35,31.36,31.33,31.36,127090.0,25.4765,25.4846,25.4602,25.4846,127090.0
2016-05-25 13:45:00,31.36,31.36,31.32,31.34,238038.0,25.4846,25.4846,25.4521,25.4684,238038.0
2016-05-25 13:50:00,31.34,31.34,31.31,31.34,146376.0,25.4684,25.4684,25.444,25.4684,146376.0
2016-05-25 13:55:00,31.34,31.34,31.31,31.32,114664.0,25.4684,25.4684,25.444,25.4521,114664.0
2016-05-25 14:00:00,31.32,31.33,31.3,31.3,170268.0,25.4521,25.4602,25.4358,25.4358,170268.0
2016-05-25 14:05:00,31.31,31.31,31.3,31.3,299800.0,25.444,25.444,25.4358,25.4358,299800.0
2016-05-25 14:10:00,31.3,31.3,31.28,31.28,103924.0,25.4358,25.4358,25.4196,25.4196,103924.0
2016-05-25 14:15:00,31.28,31.28,31.27,31.27,228354.0,25.4196,25.4196,25.4115,25.4115,228354.0
2016-05-25 14:20:00,31.27,31.28,31.25,31.25,202154.0,25.4115,25.4196,25.3952,25.3952,202154.0
2016-05-25 14:25:00,31.25,31.29,31.25,31.28,157366.0,25.3952,25.4277,25.3952,25.4196,157366.0
2016-05-25 14:30:00,31.27,31.29,31.25,31.29,168916.0,25.4115,25.4277,25.3952,25.4277,168916.0
2016-05-25 14:35:00,31.29,31.31,31.29,31.3,114404.0,25.4277,25.444,25.4277,25.4358,114404.0
2016-05-25 14:40:00,31.29,31.3,31.28,31.29,187050.0,25.4277,25.4358,25.4196,25.4277,187050.0
2016-05-25 14:45:00,31.29,31.33,31.27,31.28,197116.0,25.4277,25.4602,25.4115,25.4196,197116.0
2016-05-25 14:50:00,31.27,31.28,31.25,31.27,144664.0,25.4115,25.4196,25.3952,25.4115,144664.0
2016-05-25 14:55:00,31.27,31.27,31.25,31.26,105482.0,25.4115,25.4115,25.3952,25.4033,105482.0
2016-05-25 15:00:00,31.26,31.29,31.25,31.28,158542.0,25.4033,25.4277,25.3952,25.4196,158542.0
2016-05-25 15:05:00,31.28,31.3,31.27,31.3,117816.0,25.4196,25.4358,25.4115,25.4358,117816.0
2016-05-25 15:10:00,31.29,31.3,31.27,31.28,208556.0,25.4277,25.4358,25.4115,25.4196,208556.0
2016-05-25 15:15:00,31.28,31.32,31.28,31.31,160918.0,25.4196,25.4521,25.4196,25.444,160918.0
2016-05-25 15:20:00,31.31,31.34,31.31,31.32,158848.0,25.444,25.4684,25.444,25.4521,158848.0
2016-05-25 15:25:00,31.32,31.4,31.32,31.4,272314.0,25.4521,25.5171,25.4521,25.5171,272314.0
2016-05-25 15:30:00,31.4,31.4,31.36,31.4,210366.0,25.5171,25.5171,25.4846,25.5171,210366.0
2016-05-25 15:35:00,31.4,31.4,31.38,31.4,238652.0,25.5171,25.5171,25.5009,25.5171,238652.0
2016-05-25 15:40:00,31.4,31.41,31.37,31.39,256696.0,25.5171,25.5252,25.4927,25.509,256696.0
2016-05-25 15:45:00,31.39,31.39,31.33,31.34,288966.0,25.509,25.509,25.4602,25.4684,288966.0
2016-05-25 15:50:00,31.33,31.35,31.29,31.31,634626.0,25.4602,25.4765,25.4277,25.444,634626.0
2016-05-25 15:55:00,31.31,31.32,31.29,31.3,900344.0,25.444,25.4521,25.4277,25.4358,900344.0
2016-05-26 09:30:00,31.31,31.43,31.28,31.43,237202.0,25.444,25.5415,25.4196,25.5415,237202.0
2016-05-26 09:35:00,31.42,31.42,31.34,31.41,107250.0,25.5334,25.5334,25.4684,25.5252,107250.0
2016-05-26 09:40:00,31.41,31.43,31.38,31.42,153108.0,25.5252,25.5415,25.5009,25.5334,153108.0
2016-05-26 09:45:00,31.42,31.43,31.36,31.36,152080.0,25.5334,25.5415,25.4846,25.4846,152080.0
2016-05-26 09:50:00,31.36,31.36,31.3,31.35,124254.0,25.4846,25.4846,25.4358,25.4765,124254.0
2016-05-26 09:55:00,31.35,31.36,31.27,31.3,108820.0,25.4765,25.4846,25.4115,25.4358,108820.0
2016-05-26 10:00:00,31.3,31.35,31.29,31.29,136558.0,25.4358,25.4765,25.4277,25.4277,136558.0
2016-05-26 10:05:00,31.29,31.29,31.19,31.2,176672.0,25.4277,25.4277,25.3465,25.3546,176672.0
2016-05-26 10:10:00,31.2,31.22,31.18,31.21,279528.0,25.3546,25.3708,25.3383,25.3627,279528.0
2016-05-26 10:15:00,31.21,31.24,31.2,31.23,187060.0,25.3627,25.3871,25.3546,25.379,187060.0
2016-05-26 10:20:00,31.23,31.23,31.18,31.2,238864.0,25.379,25.379,25.3383,25.3546,238864.0
2016-05-26 10:25:00,31.2,31.21,31.16,31.17,129544.0,25.3546,25.3627,25.3221,25.3302,129544.0
2016-05-26 10:30:00,31.17,31.23,31.16,31.22,283490.0,25.3302,25.379,25.3221,25.3708,283490.0
2016-05-26 10:35:00,31.22,31.27,31.21,31.26,123360.0,25.3708,25.4115,25.3627,25.4033,123360.0
2016-05-26 10:40:00,31.26,31.3,31.25,31.28,67654.0,25.4033,25.4358,25.3952,25.4196,67654.0
2016-05-26 10:45:00,31.28,31.28,31.23,31.23,80174.0,25.4196,25.4196,25.379,25.379,80174.0
2016-05-26 10:50:00,31.24,31.27,31.23,31.27,133678.0,25.3871,25.4115,25.379,25.4115,133678.0
2016-05-26 10:55:00,31.27,31.29,31.25,31.25,91464.0,25.4115,25.4277,25.3952,25.3952,91464.0
2016-05-26 11:00:00,31.25,31.28,31.25,31.28,89410.0,25.3952,25.4196,25.3952,25.4196,89410.0
2016-05-26 11:05:00,31.28,31.31,31.27,31.28,120642.0,25.4196,25.444,25.4115,25.4196,120642.0
2016-05-26 11:10:00,31.28,31.33,31.28,31.3,110552.0,25.4196,25.4602,25.4196,25.4358,110552.0
2016-05-26 11:15:00,31.3,31.3,31.28,31.3,70716.0,25.4358,25.4358,25.4196,25.4358,70716.0
2016-05-26 11:20:00,31.3,31.31,31.27,31.3,104788.0,25.4358,25.444,25.4115,25.4358,104788.0
2016-05-26 11:25:00,31.3,31.3,31.28,31.29,84480.0,25.4358,25.4358,25.4196,25.4277,84480.0
2016-05-26 11:30:00,31.29,31.29,31.25,31.28,117398.0,25.4277,25.4277,25.3952,25.4196,117398.0
2016-05-26 11:35:00,31.28,31.31,31.27,31.29,95830.0,25.4196,25.444,25.4115,25.4277,95830.0
2016-05-26 11:40:00,31.29,31.3,31.28,31.29,76212.0,25.4277,25.4358,25.4196,25.4277,76212.0
2016-05-26 11:45:00,31.29,31.29,31.26,31.27,80686.0,25.4277,25.4277,25.4033,25.4115,80686.0
2016-05-26 11:50:00,31.26,31.27,31.24,31.25,74160.0,25.4033,25.4115,25.3871,25.3952,74160.0
2016-05-26 11:55:00,31.25,31.25,31.24,31.25,67110.0,25.3952,25.3952,25.3871,25.3952,67110.0
2016-05-26 12:00:00,31.25,31.25,31.23,31.24,103664.0,25.3952,25.3952,25.379,25.3871,103664.0
2016-05-26 12:05:00,31.24,31.25,31.22,31.23,195256.0,25.3871,25.3952,25.3708,25.379,195256.0
2016-05-26 12:10:00,31.23,31.23,31.21,31.23,148898.0,25.379,25.379,25.3627,25.379,148898.0
2016-05-26 12:15:00,31.22,31.22,31.19,31.2,143692.0,25.3708,25.3708,25.3465,25.3546,143692.0
2016-05-26 12:20:00,31.19,31.2,31.18,31.19,186596.0,25.3465,25.3546,25.3383,25.3465,186596.0
2016-05-26 12:25:00,31.2,31.2,31.18,31.18,63408.0,25.3546,25.3546,25.3383,25.3383,63408.0
2016-05-26 12:30:00,31.18,31.22,31.18,31.21,117996.0,25.3383,25.3708,25.3383,25.3627,117996.0
2016-05-26 12:35:00,31.21,31.21,31.19,31.2,131660.0,25.3627,25.3627,25.3465,25.3546,131660.0
2016-05-26 12:40:00,31.2,31.21,31.18,31.18,70900.0,25.3546,25.3627,25.3383,25.3383,70900.0
2016-05-26 12:45:00,31.18,31.18,31.17,31.18,63618.0,25.3383,25.3383,25.3302,25.3383,63618.0
2016-05-26 12:50:00,31.18,31.18,31.17,31.18,49126.0,25.3383,25.3383,25.3302,25.3383,49126.0
2016-05-26 12:55:00,31.18,31.18,31.18,31.18,69456.0,25.3383,25.3383,25.3383,25.3383,69456.0
2016-05-26 13:00:00,31.18,31.18,31.17,31.18,91974.0,25.3383,25.3383,25.3302,25.3383,91974.0
2016-05-26 13:05:00,31.17,31.18,31.17,31.18,67018.0,25.3302,25.3383,25.3302,25.3383,67018.0
2016-05-26 13:10:00,31.18,31.19,31.17,31.19,54428.0,25.3383,25.3465,25.3302,25.3465,54428.0
2016-05-26 13:15:00,31.19,31.21,31.18,31.2,122986.0,25.3465,25.3627,25.3383,25.3546,122986.0
2016-05-26 13:20:00,31.2,31.21,31.19,31.2,80662.0,25.3546,25.3627,25.3465,25.3546,80662.0
2016-05-26 13:25:00,31.2,31.2,31.19,31.2,88124.0,25.3546,25.3546,25.3465,25.3546,88124.0
2016-05-26 13:30:00,31.2,31.21,31.19,31.2,84546.0,25.3546,25.3627,25.3465,25.3546,84546.0
2016-05-26 13:35:00,31.21,31.21,31.2,31.21,37838.0,25.3627,25.3627,25.3546,25.3627,37838.0
2016-05-26 13:40:00,31.21,31.21,31.19,31.2,72718.0,25.3627,25.3627,25.3465,25.3546,72718.0
2016-05-26 13:45:00,31.2,31.21,31.18,31.2,96168.0,25.3546,25.3627,25.3383,25.3546,96168.0
2016-05-26 13:50:00,31.2,31.21,31.19,31.19,62720.0,25.3546,25.3627,25.3465,25.3465,62720.0
2016-05-26 13:55:00,31.19,31.2,31.18,31.2,87224.0,25.3465,25.3546,25.3383,25.3546,87224.0
2016-05-26 14:00:00,31.2,31.21,31.17,31.17,179810.0,25.3546,25.3627,25.3302,25.3302,179810.0
2016-05-26 14:05:00,31.18,31.18,31.17,31.18,121724.0,25.3383,25.3383,25.3302,25.3383,121724.0
2016-05-26 14:10:00,31.18,31.18,31.17,31.17,129566.0,25.3383,25.3383,25.3302,25.3302,129566.0
2016-05-26 14:15:00,31.17,31.18,31.17,31.18,100494.0,25.3302,25.3383,25.3302,25.3383,100494.0
2016-05-26 14:20:00,31.18,31.18,31.17,31.18,135330.0,25.3383,25.3383,25.3302,25.3383,135330.0
2016-05-26 14:25:00,31.18,31.19,31.17,31.17,97058.0,25.3383,25.3465,25.3302,25.3302,97058.0
2016-05-26 14:30:00,31.17,31.17,31.16,31.17,127878.0,25.3302,25.3302,25.3221,25.3302,127878.0
2016-05-26 14:35:00,31.17,31.17,31.14,31.15,122234.0,25.3302,25.3302,25.3058,25.3139,122234.0
2016-05-26 14:40:00,31.14,31.15,31.11,31.11,196028.0,25.3058,25.3139,25.2814,25.2814,196028.0
2016-05-26 14:45:00,31.11,31.11,31.07,31.07,395478.0,25.2814,25.2814,25.2489,25.2489,395478.0
2016-05-26 14:50:00,31.07,31.13,31.05,31.13,238912.0,25.2489,25.2977,25.2327,25.2977,238912.0
2016-05-26 14:55:00,31.13,31.14,31.11,31.11,111576.0,25.2977,25.3058,25.2814,25.2814,111576.0
2016-05-26 15:00:00,31.11,31.17,31.11,31.16,105000.0,25.2814,25.3302,25.2814,25.3221,105000.0
2016-05-26 15:05:00,31.16,31.18,31.16,31.18,72692.0,25.3221,25.3383,25.3221,25.3383,72692.0
2016-05-26 15:10:00,31.18,31.2,31.18,31.2,102314.0,25.3383,25.3546,25.3383,25.3546,102314.0
2016-05-26 15:15:00,31.19,31.21,31.18,31.21,108576.0,25.3465,25.3627,25.3383,25.3627,108576.0
2016-05-26 15:20:00,31.21,31.21,31.18,31.18,116488.0,25.3627,25.3627,25.3383,25.3383,116488.0
2016-05-26 15:25:00,31.18,31.2,31.17,31.17,233838.0,25.3383,25.3546,25.3302,25.3302,233838.0
2016-05-26 15:30:00,31.17,31.18,31.14,31.16,222626.0,25.3302,25.3383,25.3058,25.3221,222626.0
2016-05-26 15:35:00,31.16,31.18,31.16,31.18,170122.0,25.3221,25.3383,25.3221,25.3383,170122.0
2016-05-26 15:40:00,31.18,31.19,31.17,31.18,268050.0,25.3383,25.3465,25.3302,25.3383,268050.0
2016-05-26 15:45:00,31.18,31.19,31.16,31.18,201500.0,25.3383,25.3465,25.3221,25.3383,201500.0
2016-05-26 15:50:00,31.17,31.18,31.14,31.15,288052.0,25.3302,25.3383,25.3058,25.3139,288052.0
2016-05-26 15:55:00,31.15,31.16,31.13,31.15,787428.0,25.3139,25.3221,25.2977,25.3139,787428.0
2016-05-27 09:30:00,31.3,31.42,31.24,31.3,433576.0,25.4358,25.5334,25.3871,25.4358,433576.0
2016-05-27 09:35:00,31.31,31.34,31.25,31.3,477252.0,25.444,25.4684,25.3952,25.4358,477252.0
2016-05-27 09:40:00,31.3,31.34,31.29,31.34,398984.0,25.4358,25.4684,25.4277,25.4684,398984.0
2016-05-27 09:45:00,31.34,31.41,31.3,31.31,254562.0,25.4684,25.5252,25.4358,25.444,254562.0
2016-05-27 09:50:00,31.31,31.35,31.29,31.33,242550.0,25.444,25.4765,25.4277,25.4602,242550.0
2016-05-27 09:55:00,31.33,31.4,31.32,31.38,75822.0,25.4602,25.5171,25.4521,25.5009,75822.0
2016-05-27 10:00:00,31.37,31.41,31.36,31.4,102396.0,25.4927,25.5252,25.4846,25.5171,102396.0
2016-05-27 10:05:00,31.4,31.43,31.37,31.43,149914.0,25.5171,25.5415,25.4927,25.5415,149914.0
2016-05-27 10:10:00,31.43,31.46,31.39,31.41,220858.0,25.5415,25.5659,25.509,25.5252,220858.0
2016-05-27 10:15:00,31.41,31.42,31.36,31.36,152124.0,25.5252,25.5334,25.4846,25.4846,152124.0
2016-05-27 10:20:00,31.37,31.37,31.3,31.35,114298.0,25.4927,25.4927,25.4358,25.4765,114298.0
2016-05-27 10:25:00,31.35,31.35,31.33,31.33,106210.0,25.4765,25.4765,25.4602,25.4602,106210.0
2016-05-27 10:30:00,31.33,31.38,31.33,31.36,97450.0,25.4602,25.5009,25.4602,25.4846,97450.0
2016-05-27 10:35:00,31.36,31.39,31.36,31.37,147120.0,25.4846,25.509,25.4846,25.4927,147120.0
2016-05-27 10:40:00,31.38,31.38,31.35,31.36,81402.0,25.5009,25.5009,25.4765,25.4846,81402.0
2016-05-27 10:45:00,31.36,31.44,31.36,31.43,178348.0,25.4846,25.5496,25.4846,25.5415,178348.0
2016-05-27 10:50:00,31.43,31.44,31.42,31.43,97926.0,25.5415,25.5496,25.5334,25.5415,97926.0
2016-05-27 10:55:00,31.43,31.44,31.39,31.4,324406.0,25.5415,25.5496,25.509,25.5171,324406.0
2016-05-27 11:00:00,31.4,31.43,31.39,31.42,211042.0,25.5171,25.5415,25.509,25.5334,211042.0
2016-05-27 11:05:00,31.42,31.47,31.42,31.45,125832.0,25.5334,25.574,25.5334,25.5577,125832.0
2016-05-27 11:10:00,31.45,31.47,31.45,31.46,131970.0,25.5577,25.574,25.5577,25.5659,131970.0
2016-05-27 11:15:00,31.46,31.47,31.45,31.47,167824.0,25.5659,25.574,25.5577,25.574,167824.0
2016-05-27 11:20:00,31.47,31.47,31.43,31.44,141854.0,25.574,25.574,25.5415,25.5496,141854.0
2016-05-27 11:25:00,31.44,31.49,31.43,31.49,136138.0,25.5496,25.5902,25.5415,25.5902,136138.0
2016-05-27 11:30:00,31.5,31.5,31.48,31.5,129806.0,25.5984,25.5984,25.5821,25.5984,129806.0
2016-05-27 11:35:00,31.5,31.53,31.5,31.53,136466.0,25.5984,25.6228,25.5984,25.6228,136466.0
2016-05-27 11:40:00,31.53,31.54,31.5,31.52,63170.0,25.6228,25.6309,25.5984,25.6146,63170.0
2016-05-27 11:45:00,31.52,31.56,31.5,31.56,667792.0,25.6146,25.6471,25.5984,25.6471,667792.0
2016-05-27 11:50:00,31.56,31.58,31.55,31.57,116986.0,25.6471,25.6634,25.639,25.6553,116986.0
2016-05-27 11:55:00,31.57,31.58,31.56,31.56,101160.0,25.6553,25.6634,25.6471,25.6471,101160.0
2016-05-27 12:00:00,31.56,31.58,31.56,31.56,105172.0,25.6471,25.6634,25.6471,25.6471,105172.0
2016-05-27 12:05:00,31.56,31.56,31.54,31.55,70518.0,25.6471,25.6471,25.6309,25.639,70518.0
2016-05-27 12:10:00,31.55,31.57,31.54,31.57,84802.0,25.639,25.6553,25.6309,25.6553,84802.0
2016-05-27 12:15:00,31.56,31.58,31.55,31.57,63914.0,25.6471,25.6634,25.639,25.6553,63914.0
2016-05-27 12:20:00,31.57,31.57,31.55,31.56,74200.0,25.6553,25.6553,25.639,25.6471,74200.0
2016-05-27 12:25:00,31.57,31.58,31.56,31.57,112624.0,25.6553,25.6634,25.6471,25.6553,112624.0
2016-05-27 12:30:00,31.57,31.57,31.54,31.55,83996.0,25.6553,25.6553,25.6309,25.639,83996.0
2016-05-27 12:35:00,31.55,31.56,31.55,31.55,104568.0,25.639,25.6471,25.639,25.639,104568.0
2016-05-27 12:40:00,31.55,31.56,31.54,31.54,88398.0,25.639,25.6471,25.6309,25.6309,88398.0
2016-05-27 12:45:00,31.54,31.54,31.53,31.53,87376.0,25.6309,25.6309,25.6228,25.6228,87376.0
2016-05-27 12:50:00,31.53,31.55,31.53,31.55,101250.0,25.6228,25.639,25.6228,25.639,101250.0
2016-05-27 12:55:00,31.55,31.55,31.52,31.54,117502.0,25.639,25.639,25.6146,25.6309,117502.0
2016-05-27 13:00:00,31.53,31.56,31.53,31.56,64352.0,25.6228,25.6471,25.6228,25.6471,64352.0
2016-05-27 13:05:00,31.56,31.57,31.53,31.54,287884.0,25.6471,25.6553,25.6228,25.6309,287884.0
2016-05-27 13:10:00,31.53,31.56,31.52,31.55,48524.0,25.6228,25.6471,25.6146,25.639,48524.0
2016-05-27 13:15:00,31.55,31.55,31.53,31.55,65082.0,25.639,25.639,25.6228,25.639,65082.0
2016-05-27 13:20:00,31.55,31.56,31.53,31.53,64978.0,25.639,25.6471,25.6228,25.6228,64978.0
2016-05-27 13:25:00,31.53,31.55,31.53,31.54,58674.0,25.6228,25.639,25.6228,25.6309,58674.0
2016-05-27 13:30:00,31.54,31.55,31.53,31.55,73692.0,25.6309,25.639,25.6228,25.639,73692.0
2016-05-27 13:35:00,31.55,31.55,31.5,31.52,337450.0,25.639,25.639,25.5984,25.6146,337450.0
2016-05-27 13:40:00,31.52,31.54,31.5,31.52,181190.0,25.6146,25.6309,25.5984,25.6146,181190.0
2016-05-27 13:45:00,31.52,31.54,31.5,31.52,260432.0,25.6146,25.6309,25.5984,25.6146,260432.0
2016-05-27 13:50:00,31.52,31.52,31.49,31.5,110070.0,25.6146,25.6146,25.5902,25.5984,110070.0
2016-05-27 13:55:00,31.5,31.5,31.49,31.5,146030.0,25.5984,25.5984,25.5902,25.5984,146030.0
2016-05-27 14:00:00,31.49,31.5,31.42,31.43,136440.0,25.5902,25.5984,25.5334,25.5415,136440.0
2016-05-27 14:05:00,31.43,31.45,31.43,31.44,138198.0,25.5415,25.5577,25.5415,25.5496,138198.0
2016-05-27 14:10:00,31.43,31.44,31.42,31.42,62212.0,25.5415,25.5496,25.5334,25.5334,62212.0
2016-05-27 14:15:00,31.43,31.43,31.41,31.43,96256.0,25.5415,25.5415,25.5252,25.5415,96256.0
2016-05-27 14:20:00,31.43,31.43,31.42,31.42,79860.0,25.5415,25.5415,25.5334,25.5334,79860.0
2016-05-27 14:25:00,31.43,31.43,31.42,31.42,129972.0,25.5415,25.5415,25.5334,25.5334,129972.0
2016-05-27 14:30:00,31.42,31.46,31.42,31.43,68368.0,25.5334,25.5659,25.5334,25.5415,68368.0
2016-05-27 14:35:00,31.43,31.44,31.41,31.42,158404.0,25.5415,25.5496,25.5252,25.5334,158404.0
2016-05-27 14:40:00,31.42,31.43,31.41,31.42,74732.0,25.5334,25.5415,25.5252,25.5334,74732.0
2016-05-27 14:45:00,31.42,31.45,31.41,31.44,115230.0,25.5334,25.5577,25.5252,25.5496,115230.0
2016-05-27 14:50:00,31.43,31.43,31.41,31.42,56398.0,25.5415,25.5415,25.5252,25.5334,56398.0
2016-05-27 14:55:00,31.42,31.43,31.41,31.42,70312.0,25.5334,25.5415,25.5252,25.5334,70312.0
2016-05-27 15:00:00,31.42,31.43,31.41,31.42,85242.0,25.5334,25.5415,25.5252,25.5334,85242.0
2016-05-27 15:05:00,31.42,31.43,31.41,31.43,75608.0,25.5334,25.5415,25.5252,25.5415,75608.0
2016-05-27 15:10:00,31.42,31.43,31.42,31.42,60094.0,25.5334,25.5415,25.5334,25.5334,60094.0
2016-05-27 15:15:00,31.42,31.43,31.41,31.43,152092.0,25.5334,25.5415,25.5252,25.5415,152092.0
2016-05-27 15:20:00,31.43,31.44,31.42,31.43,157746.0,25.5415,25.5496,25.5334,25.5415,157746.0
2016-05-27 15:25:00,31.45,31.46,31.43,31.43,406686.0,25.5577,25.5659,25.5415,25.5415,406686.0
2016-05-27 15:30:00,31.43,31.45,31.43,31.43,90440.0,25.5415,25.5577,25.5415,25.5415,90440.0
2016-05-27 15:35:00,31.43,31.47,31.43,31.46,118246.0,25.5415,25.574,25.5415,25.5659,118246.0
2016-05-27 15:40:00,31.45,31.47,31.45,31.46,211570.0,25.5577,25.574,25.5577,25.5659,211570.0
2016-05-27 15:45:00,31.46,31.46,31.43,31.45,337460.0,25.5659,25.5659,25.5415,25.5577,337460.0
2016-05-27 15:50:00,31.46,31.47,31.41,31.42,513394.0,25.5659,25.574,25.5252,25.5334,513394.0
2016-05-27 15:55:00,31.42,31.44,31.4,31.44,949208.0,25.5334,25.5496,25.5171,25.5496,949208.0
2016-05-31 09:30:00,31.41,31.41,31.25,31.34,319164.0,25.5252,25.5252,25.3952,25.4684,319164.0
2016-05-31 09:35:00,31.32,31.4,31.27,31.38,214734.0,25.4521,25.5171,25.4115,25.5009,214734.0
2016-05-31 09:40:00,31.37,31.39,31.31,31.36,501814.0,25.4927,25.509,25.444,25.4846,501814.0
2016-05-31 09:45:00,31.35,31.4,31.31,31.36,215082.0,25.4765,25.5171,25.444,25.4846,215082.0
2016-05-31 09:50:00,31.36,31.4,31.35,31.36,212578.0,25.4846,25.5171,25.4765,25.4846,212578.0
2016-05-31 09:55:00,31.36,31.39,31.3,31.3,223928.0,25.4846,25.509,25.4358,25.4358,223928.0
2016-05-31 10:00:00,31.3,31.35,31.29,31.32,249258.0,25.4358,25.4765,25.4277,25.4521,249258.0
2016-05-31 10:05:00,31.32,31.36,31.31,31.34,110034.0,25.4521,25.4846,25.444,25.4684,110034.0
2016-05-31 10:10:00,31.34,31.36,31.34,31.34,93196.0,25.4684,25.4846,25.4684,25.4684,93196.0
2016-05-31 10:15:00,31.34,31.37,31.33,31.36,148638.0,25.4684,25.4927,25.4602,25.4846,148638.0
2016-05-31 10:20:00,31.36,31.39,31.36,31.39,97288.0,25.4846,25.509,25.4846,25.509,97288.0
2016-05-31 10:25:00,31.39,31.42,31.38,31.41,90458.0,25.509,25.5334,25.5009,25.5252,90458.0
2016-05-31 10:30:00,31.41,31.45,31.41,31.43,152548.0,25.5252,25.5577,25.5252,25.5415,152548.0
2016-05-31 10:35:00,31.43,31.45,31.39,31.41,125936.0,25.5415,25.5577,25.509,25.5252,125936.0
2016-05-31 10:40:00,31.41,31.43,31.39,31.41,133232.0,25.5252,25.5415,25.509,25.5252,133232.0
2016-05-31 10:45:00,31.41,31.52,31.41,31.5,336016.0,25.5252,25.6146,25.5252,25.5984,336016.0
2016-05-31 10:50:00,31.5,31.5,31.45,31.45,109462.0,25.5984,25.5984,25.5577,25.5577,109462.0
2016-05-31 10:55:00,31.45,31.45,31.4,31.4,246468.0,25.5577,25.5577,25.5171,25.5171,246468.0
2016-05-31 11:00:00,31.4,31.42,31.39,31.4,120470.0,25.5171,25.5334,25.509,25.5171,120470.0
2016-05-31 11:05:00,31.4,31.41,31.37,31.38,143306.0,25.5171,25.5252,25.4927,25.5009,143306.0
2016-05-31 11:10:00,31.37,31.38,31.33,31.34,108728.0,25.4927,25.5009,25.4602,25.4684,108728.0
2016-05-31 11:15:00,31.34,31.35,31.33,31.35,139728.0,25.4684,25.4765,25.4602,25.4765,139728.0
2016-05-31 11:20:00,31.35,31.41,31.35,31.41,193096.0,25.4765,25.5252,25.4765,25.5252,193096.0
2016-05-31 11:25:00,31.41,31.43,31.41,31.42,97776.0,25.5252,25.5415,25.5252,25.5334,97776.0
2016-05-31 11:30:00,31.41,31.44,31.4,31.43,148702.0,25.5252,25.5496,25.5171,25.5415,148702.0
2016-05-31 11:35:00,31.43,31.45,31.42,31.45,113576.0,25.5415,25.5577,25.5334,25.5577,113576.0
2016-05-31 11:40:00,31.44,31.45,31.43,31.45,109104.0,25.5496,25.5577,25.5415,25.5577,109104.0
2016-05-31 11:45:00,31.45,31.47,31.43,31.46,92718.0,25.5577,25.574,25.5415,25.5659,92718.0
2016-05-31 11:50:00,31.46,31.47,31.45,31.46,92996.0,25.5659,25.574,25.5577,25.5659,92996.0
2016-05-31 11:55:00,31.46,31.48,31.45,31.48,134804.0,25.5659,25.5821,25.5577,25.5821,134804.0
2016-05-31 12:00:00,31.48,31.48,31.47,31.47,90732.0,25.5821,25.5821,25.574,25.574,90732.0
2016-05-31 12:05:00,31.46,31.48,31.45,31.47,116264.0,25.5659,25.5821,25.5577,25.574,116264.0
2016-05-31 12:10:00,31.46,31.49,31.46,31.48,84264.0,25.5659,25.5902,25.5659,25.5821,84264.0
2016-05-31 12:15:00,31.48,31.48,31.45,31.47,121984.0,25.5821,25.5821,25.5577,25.574,121984.0
2016-05-31 12:20:00,31.47,31.49,31.47,31.47,84080.0,25.574,25.5902,25.574,25.574,84080.0
2016-05-31 12:25:00,31.47,31.48,31.45,31.46,176610.0,25.574,25.5821,25.5577,25.5659,176610.0
2016-05-31 12:30:00,31.46,31.47,31.45,31.46,132972.0,25.5659,25.574,25.5577,25.5659,132972.0
2016-05-31 12:35:00,31.46,31.46,31.44,31.46,132814.0,25.5659,25.5659,25.5496,25.5659,132814.0
2016-05-31 12:40:00,31.46,31.48,31.46,31.47,87494.0,25.5659,25.5821,25.5659,25.574,87494.0
2016-05-31 12:45:00,31.47,31.47,31.46,31.47,134906.0,25.574,25.574,25.5659,25.574,134906.0
2016-05-31 12:50:00,31.47,31.48,31.47,31.48,60164.0,25.574,25.5821,25.574,25.5821,60164.0
2016-05-31 12:55:00,31.48,31.48,31.45,31.47,99194.0,25.5821,25.5821,25.5577,25.574,99194.0
2016-05-31 13:00:00,31.47,31.49,31.46,31.48,89522.0,25.574,25.5902,25.5659,25.5821,89522.0
2016-05-31 13:05:00,31.48,31.48,31.47,31.47,61928.0,25.5821,25.5821,25.574,25.574,61928.0
2016-05-31 13:10:00,31.47,31.5,31.47,31.49,99262.0,25.574,25.5984,25.574,25.5902,99262.0
2016-05-31 13:15:00,31.49,31.49,31.47,31.48,99856.0,25.5902,25.5902,25.574,25.5821,99856.0
2016-05-31 13:20:00,31.48,31.49,31.48,31.48,37934.0,25.5821,25.5902,25.5821,25.5821,37934.0
2016-05-31 13:25:00,31.48,31.51,31.48,31.51,60758.0,25.5821,25.6065,25.5821,25.6065,60758.0
2016-05-31 13:30:00,31.51,31.52,31.49,31.5,153580.0,25.6065,25.6146,25.5902,25.5984,153580.0
2016-05-31 13:35:00,31.5,31.52,31.5,31.5,119588.0,25.5984,25.6146,25.5984,25.5984,119588.0
2016-05-31 13:40:00,31.5,31.52,31.5,31.5,68562.0,25.5984,25.6146,25.5984,25.5984,68562.0
2016-05-31 13:45:00,31.5,31.5,31.49,31.5,79056.0,25.5984,25.5984,25.5902,25.5984,79056.0
2016-05-31 13:50:00,31.5,31.5,31.5,31.5,56458.0,25.5984,25.5984,25.5984,25.5984,56458.0
2016-05-31 13:55:00,31.5,31.5,31.48,31.5,153298.0,25.5984,25.5984,25.5821,25.5984,153298.0
2016-05-31 14:00:00,31.5,31.5,31.45,31.46,115778.0,25.5984,25.5984,25.5577,25.5659,115778.0
2016-05-31 14:05:00,31.46,31.46,31.43,31.45,223268.0,25.5659,25.5659,25.5415,25.5577,223268.0
2016-05-31 14:10:00,31.45,31.47,31.43,31.43,83890.0,25.5577,25.574,25.5415,25.5415,83890.0
2016-05-31 14:15:00,31.43,31.45,31.43,31.44,87484.0,25.5415,25.5577,25.5415,25.5496,87484.0
2016-05-31 14:20:00,31.44,31.49,31.43,31.47,141170.0,25.5496,25.5902,25.5415,25.574,141170.0
2016-05-31 14:25:00,31.47,31.5,31.46,31.49,72642.0,25.574,25.5984,25.5659,25.5902,72642.0
2016-05-31 14:30:00,31.49,31.5,31.47,31.48,93156.0,25.5902,25.5984,25.574,25.5821,93156.0
2016-05-31 14:35:00,31.48,31.49,31.46,31.48,80178.0,25.5821,25.5902,25.5659,25.5821,80178.0
2016-05-31 14:40:00,31.49,31.49,31.47,31.48,64682.0,25.5902,25.5902,25.574,25.5821,64682.0
2016-05-31 14:45:00,31.48,31.51,31.48,31.51,149812.0,25.5821,25.6065,25.5821,25.6065,149812.0
2016-05-31 14:50:00,31.5,31.52,31.48,31.5,201078.0,25.5984,25.6146,25.5821,25.5984,201078.0
2016-05-31 14:55:00,31.5,31.5,31.47,31.49,133350.0,25.5984,25.5984,25.574,25.5902,133350.0
2016-05-31 15:00:00,31.49,31.49,31.46,31.47,168206.0,25.5902,25.5902,25.5659,25.574,168206.0
2016-05-31 15:05:00,31.47,31.48,31.46,31.48,106890.0,25.574,25.5821,25.5659,25.5821,106890.0
2016-05-31 15:10:00,31.48,31.49,31.47,31.49,154698.0,25.5821,25.5902,25.574,25.5902,154698.0
2016-05-31 15:15:00,31.49,31.52,31.49,31.51,134594.0,25.5902,25.6146,25.5902,25.6065,134594.0
2016-05-31 15:20:00,31.52,31.53,31.5,31.51,163938.0,25.6146,25.6228,25.5984,25.6065,163938.0
2016-05-31 15:25:00,31.51,31.54,31.51,31.54,156918.0,25.6065,25.6309,25.6065,25.6309,156918.0
2016-05-31 15:30:00,31.54,31.58,31.54,31.57,225236.0,25.6309,25.6634,25.6309,25.6553,225236.0
2016-05-31 15:35:00,31.57,31.6,31.56,31.59,232042.0,25.6553,25.6796,25.6471,25.6715,232042.0
2016-05-31 15:40:00,31.59,31.62,31.58,31.61,227634.0,25.6715,25.6959,25.6634,25.6878,227634.0
2016-05-31 15:45:00,31.61,31.65,31.61,31.65,396998.0,25.6878,25.7203,25.6878,25.7203,396998.0
2016-05-31 15:50:00,31.66,31.69,31.65,31.68,690406.0,25.7284,25.7528,25.7203,25.7447,690406.0
2016-05-31 15:55:00,31.68,31.7,31.65,31.65,1552320.0,25.7447,25.7609,25.7203,25.7203,1552320.0
2016-06-01 09:30:00,31.72,31.72,31.53,31.68,447570.0,25.7772,25.7772,25.6228,25.7447,447570.0
2016-06-01 09:35:00,31.68,31.7,31.58,31.65,330768.0,25.7447,25.7609,25.6634,25.7203,330768.0
2016-06-01 09:40:00,31.64,31.7,31.64,31.68,160648.0,25.7121,25.7609,25.7121,25.7447,160648.0
2016-06-01 09:45:00,31.68,31.68,31.62,31.65,229878.0,25.7447,25.7447,25.6959,25.7203,229878.0
2016-06-01 09:50:00,31.65,31.68,31.62,31.68,115920.0,25.7203,25.7447,25.6959,25.7447,115920.0
2016-06-01 09:55:00,31.68,31.68,31.6,31.63,194088.0,25.7447,25.7447,25.6796,25.704,194088.0
2016-06-01 10:00:00,31.63,31.68,31.63,31.67,304238.0,25.704,25.7447,25.704,25.7365,304238.0
2016-06-01 10:05:00,31.66,31.68,31.63,31.64,163962.0,25.7284,25.7447,25.704,25.7121,163962.0
2016-06-01 10:10:00,31.64,31.66,31.61,31.65,162570.0,25.7121,25.7284,25.6878,25.7203,162570.0
2016-06-01 10:15:00,31.65,31.66,31.61,31.63,128904.0,25.7203,25.7284,25.6878,25.704,128904.0
2016-06-01 10:20:00,31.63,31.65,31.61,31.65,168372.0,25.704,25.7203,25.6878,25.7203,168372.0
2016-06-01 10:25:00,31.65,31.67,31.64,31.64,91590.0,25.7203,25.7365,25.7121,25.7121,91590.0
2016-06-01 10:30:00,31.64,31.66,31.6,31.66,173364.0,25.7121,25.7284,25.6796,25.7284,173364.0
2016-06-01 10:35:00,31.65,31.66,31.62,31.63,139112.0,25.7203,25.7284,25.6959,25.704,139112.0
2016-06-01 10:40:00,31.63,31.63,31.61,31.63,111506.0,25.704,25.704,25.6878,25.704,111506.0
2016-06-01 10:45:00,31.63,31.66,31.63,31.65,130238.0,25.704,25.7284,25.704,25.7203,130238.0
2016-06-01 10:50:00,31.65,31.66,31.64,31.65,151696.0,25.7203,25.7284,25.7121,25.7203,151696.0
2016-06-01 10:55:00,31.64,31.66,31.64,31.66,136746.0,25.7121,25.7284,25.7121,25.7284,136746.0
2016-06-01 11:00:00,31.66,31.68,31.65,31.67,194892.0,25.7284,25.7447,25.7203,25.7365,194892.0
2016-06-01 11:05:00,31.67,31.7,31.66,31.68,80876.0,25.7365,25.7609,25.7284,25.7447,80876.0
2016-06-01 11:10:00,31.68,31.71,31.68,31.68,129466.0,25.7447,25.769,25.7447,25.7447,129466.0
2016-06-01 11:15:00,31.68,31.7,31.66,31.68,86256.0,25.7447,25.7609,25.7284,25.7447,86256.0
2016-06-01 11:20:00,31.69,31.7,31.66,31.68,120806.0,25.7528,25.7609,25.7284,25.7447,120806.0
2016-06-01 11:25:00,31.68,31.73,31.67,31.72,135572.0,25.7447,25.7853,25.7365,25.7772,135572.0
2016-06-01 11:30:00,31.72,31.74,31.71,31.72,160074.0,25.7772,25.7934,25.769,25.7772,160074.0
2016-06-01 11:35:00,31.72,31.75,31.71,31.75,193512.0,25.7772,25.8015,25.769,25.8015,193512.0
2016-06-01 11:40:00,31.75,31.75,31.72,31.72,144530.0,25.8015,25.8015,25.7772,25.7772,144530.0
2016-06-01 11:45:00,31.72,31.72,31.7,31.71,159468.0,25.7772,25.7772,25.7609,25.769,159468.0
2016-06-01 11:50:00,31.71,31.74,31.7,31.74,164524.0,25.769,25.7934,25.7609,25.7934,164524.0
2016-06-01 11:55:00,31.74,31.78,31.74,31.78,226854.0,25.7934,25.8259,25.7934,25.8259,226854.0
2016-06-01 12:00:00,31.78,31.79,31.75,31.79,134834.0,25.8259,25.834,25.8015,25.834,134834.0
2016-06-01 12:05:00,31.79,31.81,31.77,31.79,176412.0,25.834,25.8503,25.8178,25.834,176412.0
2016-06-01 12:10:00,31.79,31.81,31.78,31.81,107704.0,25.834,25.8503,25.8259,25.8503,107704.0
2016-06-01 12:15:00,31.81,31.84,31.81,31.81,148794.0,25.8503,25.8747,25.8503,25.8503,148794.0
2016-06-01 12:20:00,31.81,31.84,31.81,31.82,118760.0,25.8503,25.8747,25.8503,25.8584,118760.0
2016-06-01 12:25:00,31.82,31.82,31.77,31.78,113094.0,25.8584,25.8584,25.8178,25.8259,113094.0
2016-06-01 12:30:00,31.78,31.82,31.76,31.78,83894.0,25.8259,25.8584,25.8097,25.8259,83894.0
2016-06-01 12:35:00,31.78,31.79,31.76,31.77,92978.0,25.8259,25.834,25.8097,25.8178,92978.0
2016-06-01 12:40:00,31.77,31.78,31.76,31.77,81638.0,25.8178,25.8259,25.8097,25.8178,81638.0
2016-06-01 12:45:00,31.77,31.79,31.76,31.77,96850.0,25.8178,25.834,25.8097,25.8178,96850.0
2016-06-01 12:50:00,31.77,31.8,31.76,31.78,93792.0,25.8178,25.8422,25.8097,25.8259,93792.0
2016-06-01 12:55:00,31.79,31.8,31.78,31.8,100904.0,25.834,25.8422,25.8259,25.8422,100904.0
2016-06-01 13:00:00,31.81,31.81,31.79,31.79,119902.0,25.8503,25.8503,25.834,25.834,119902.0
2016-06-01 13:05:00,31.79,31.81,31.78,31.8,60208.0,25.834,25.8503,25.8259,25.8422,60208.0
2016-06-01 13:10:00,31.79,31.8,31.75,31.75,95526.0,25.834,25.8422,25.8015,25.8015,95526.0
2016-06-01 13:15:00,31.75,31.78,31.75,31.78,70588.0,25.8015,25.8259,25.8015,25.8259,70588.0
2016-06-01 13:20:00,31.78,31.78,31.75,31.75,62274.0,25.8259,25.8259,25.8015,25.8015,62274.0
2016-06-01 13:25:00,31.75,31.78,31.75,31.77,63612.0,25.8015,25.8259,25.8015,25.8178,63612.0
2016-06-01 13:30:00,31.77,31.78,31.74,31.74,105114.0,25.8178,25.8259,25.7934,25.7934,105114.0
2016-06-01 13:35:00,31.74,31.77,31.73,31.74,110518.0,25.7934,25.8178,25.7853,25.7934,110518.0
2016-06-01 13:40:00,31.74,31.75,31.72,31.75,106726.0,25.7934,25.8015,25.7772,25.8015,106726.0
2016-06-01 13:45:00,31.75,31.76,31.74,31.75,132648.0,25.8015,25.8097,25.7934,25.8015,132648.0
2016-06-01 13:50:00,31.75,31.79,31.74,31.78,96654.0,25.8015,25.834,25.7934,25.8259,96654.0
2016-06-01 13:55:00,31.78,31.78,31.75,31.77,88214.0,25.8259,25.8259,25.8015,25.8178,88214.0
2016-06-01 14:00:00,31.77,31.79,31.75,31.79,119754.0,25.8178,25.834,25.8015,25.834,119754.0
2016-06-01 14:05:00,31.78,31.83,31.78,31.83,114660.0,25.8259,25.8665,25.8259,25.8665,114660.0
2016-06-01 14:10:00,31.83,31.86,31.82,31.85,131828.0,25.8665,25.8909,25.8584,25.8828,131828.0
2016-06-01 14:15:00,31.85,31.9,31.85,31.88,155516.0,25.8828,25.9234,25.8828,25.9072,155516.0
2016-06-01 14:20:00,31.88,31.9,31.88,31.89,116272.0,25.9072,25.9234,25.9072,25.9153,116272.0
2016-06-01 14:25:00,31.89,31.91,31.86,31.86,148474.0,25.9153,25.9316,25.8909,25.8909,148474.0
2016-06-01 14:30:00,31.86,31.87,31.83,31.84,150660.0,25.8909,25.8991,25.8665,25.8747,150660.0
2016-06-01 14:35:00,31.85,31.85,31.83,31.84,110850.0,25.8828,25.8828,25.8665,25.8747,110850.0
2016-06-01 14:40:00,31.84,31.84,31.79,31.81,168004.0,25.8747,25.8747,25.834,25.8503,168004.0
2016-06-01 14:45:00,31.81,31.85,31.8,31.85,139216.0,25.8503,25.8828,25.8422,25.8828,139216.0
2016-06-01 14:50:00,31.85,31.86,31.84,31.86,136182.0,25.8828,25.8909,25.8747,25.8909,136182.0
2016-06-01 14:55:00,31.86,31.86,31.84,31.86,167954.0,25.8909,25.8909,25.8747,25.8909,167954.0
2016-06-01 15:00:00,31.86,31.88,31.86,31.86,172560.0,25.8909,25.9072,25.8909,25.8909,172560.0
2016-06-01 15:05:00,31.86,31.86,31.84,31.85,150412.0,25.8909,25.8909,25.8747,25.8828,150412.0
2016-06-01 15:10:00,31.85,31.88,31.84,31.88,145464.0,25.8828,25.9072,25.8747,25.9072,145464.0
2016-06-01 15:15:00,31.88,31.92,31.88,31.9,201222.0,25.9072,25.9397,25.9072,25.9234,201222.0
2016-06-01 15:20:00,31.9,31.9,31.86,31.88,231708.0,25.9234,25.9234,25.8909,25.9072,231708.0
2016-06-01 15:25:00,31.88,31.88,31.86,31.87,214360.0,25.9072,25.9072,25.8909,25.8991,214360.0
2016-06-01 15:30:00,31.87,31.9,31.86,31.88,206524.0,25.8991,25.9234,25.8909,25.9072,206524.0
2016-06-01 15:35:00,31.88,31.9,31.86,31.9,169750.0,25.9072,25.9234,25.8909,25.9234,169750.0
2016-06-01 15:40:00,31.9,31.9,31.86,31.86,366378.0,25.9234,25.9234,25.8909,25.8909,366378.0
2016-06-01 15:45:00,31.86,31.89,31.86,31.88,321446.0,25.8909,25.9153,25.8909,25.9072,321446.0
2016-06-01 15:50:00,31.87,31.88,31.84,31.85,530450.0,25.8991,25.9072,25.8747,25.8828,530450.0
2016-06-01 15:55:00,31.85,31.9,31.84,31.86,881802.0,25.8828,25.9234,25.8747,25.8909,881802.0
2016-06-02 09:30:00,31.84,31.88,31.75,31.86,292732.0,25.8747,25.9072,25.8015,25.8909,292732.0
2016-06-02 09:35:00,31.85,31.85,31.78,31.79,128558.0,25.8828,25.8828,25.8259,25.834,128558.0
2016-06-02 09:40:00,31.8,31.84,31.77,31.84,108734.0,25.8422,25.8747,25.8178,25.8747,108734.0
2016-06-02 09:45:00,31.85,31.85,31.75,31.75,131088.0,25.8828,25.8828,25.8015,25.8015,131088.0
2016-06-02 09:50:00,31.75,31.75,31.7,31.75,166038.0,25.8015,25.8015,25.7609,25.8015,166038.0
2016-06-02 09:55:00,31.75,31.75,31.7,31.72,113972.0,25.8015,25.8015,25.7609,25.7772,113972.0
2016-06-02 10:00:00,31.72,31.75,31.71,31.75,121080.0,25.7772,25.8015,25.769,25.8015,121080.0
2016-06-02 10:05:00,31.75,31.82,31.75,31.81,637054.0,25.8015,25.8584,25.8015,25.8503,637054.0
2016-06-02 10:10:00,31.81,31.84,31.8,31.84,180076.0,25.8503,25.8747,25.8422,25.8747,180076.0
2016-06-02 10:15:00,31.84,31.88,31.81,31.82,106538.0,25.8747,25.9072,25.8503,25.8584,106538.0
2016-06-02 10:20:00,31.82,31.89,31.82,31.88,70820.0,25.8584,25.9153,25.8584,25.9072,70820.0
2016-06-02 10:25:00,31.88,31.91,31.85,31.86,128532.0,25.9072,25.9316,25.8828,25.8909,128532.0
2016-06-02 10:30:00,31.86,31.89,31.83,31.88,88952.0,25.8909,25.9153,25.8665,25.9072,88952.0
2016-06-02 10:35:00,31.88,31.89,31.85,31.86,66564.0,25.9072,25.9153,25.8828,25.8909,66564.0
2016-06-02 10:40:00,31.86,31.89,31.85,31.85,94382.0,25.8909,25.9153,25.8828,25.8828,94382.0
2016-06-02 10:45:00,31.85,31.86,31.83,31.86,60370.0,25.8828,25.8909,25.8665,25.8909,60370.0
2016-06-02 10:50:00,31.85,31.86,31.84,31.85,98124.0,25.8828,25.8909,25.8747,25.8828,98124.0
2016-06-02 10:55:00,31.85,31.86,31.82,31.82,149798.0,25.8828,25.8909,25.8584,25.8584,149798.0
2016-06-02 11:00:00,31.82,31.85,31.81,31.85,169190.0,25.8584,25.8828,25.8503,25.8828,169190.0
2016-06-02 11:05:00,31.85,31.89,31.84,31.87,120252.0,25.8828,25.9153,25.8747,25.8991,120252.0
2016-06-02 11:10:00,31.86,31.89,31.86,31.86,76698.0,25.8909,25.9153,25.8909,25.8909,76698.0
2016-06-02 11:15:00,31.86,31.88,31.85,31.85,89374.0,25.8909,25.9072,25.8828,25.8828,89374.0
2016-06-02 11:20:00,31.85,31.86,31.84,31.85,57946.0,25.8828,25.8909,25.8747,25.8828,57946.0
2016-06-02 11:25:00,31.85,31.85,31.83,31.83,88616.0,25.8828,25.8828,25.8665,25.8665,88616.0
2016-06-02 11:30:00,31.83,31.85,31.83,31.85,89170.0,25.8665,25.8828,25.8665,25.8828,89170.0
2016-06-02 11:35:00,31.84,31.86,31.84,31.86,93760.0,25.8747,25.8909,25.8747,25.8909,93760.0
2016-06-02 11:40:00,31.87,31.89,31.86,31.88,111194.0,25.8991,25.9153,25.8909,25.9072,111194.0
2016-06-02 11:45:00,31.88,31.88,31.85,31.87,170102.0,25.9072,25.9072,25.8828,25.8991,170102.0
2016-06-02 11:50:00,31.86,31.89,31.86,31.89,64974.0,25.8909,25.9153,25.8909,25.9153,64974.0
2016-06-02 11:55:00,31.89,31.89,31.86,31.88,111014.0,25.9153,25.9153,25.8909,25.9072,111014.0
2016-06-02 12:00:00,31.88,31.88,31.83,31.83,82842.0,25.9072,25.9072,25.8665,25.8665,82842.0
2016-06-02 12:05:00,31.83,31.84,31.81,31.81,65496.0,25.8665,25.8747,25.8503,25.8503,65496.0
2016-06-02 12:10:00,31.81,31.83,31.81,31.82,99722.0,25.8503,25.8665,25.8503,25.8584,99722.0
2016-06-02 12:15:00,31.81,31.83,31.81,31.81,84098.0,25.8503,25.8665,25.8503,25.8503,84098.0
2016-06-02 12:20:00,31.82,31.84,31.82,31.83,61804.0,25.8584,25.8747,25.8584,25.8665,61804.0
2016-06-02 12:25:00,31.83,31.85,31.83,31.84,64450.0,25.8665,25.8828,25.8665,25.8747,64450.0
2016-06-02 12:30:00,31.84,31.84,31.81,31.82,51510.0,25.8747,25.8747,25.8503,25.8584,51510.0
2016-06-02 12:35:00,31.82,31.83,31.82,31.83,37256.0,25.8584,25.8665,25.8584,25.8665,37256.0
2016-06-02 12:40:00,31.82,31.83,31.8,31.8,59526.0,25.8584,25.8665,25.8422,25.8422,59526.0
2016-06-02 12:45:00,31.8,31.8,31.76,31.78,125822.0,25.8422,25.8422,25.8097,25.8259,125822.0
2016-06-02 12:50:00,31.78,31.82,31.78,31.82,83834.0,25.8259,25.8584,25.8259,25.8584,83834.0
2016-06-02 12:55:00,31.81,31.82,31.77,31.77,83362.0,25.8503,25.8584,25.8178,25.8178,83362.0
2016-06-02 13:00:00,31.78,31.82,31.78,31.81,92104.0,25.8259,25.8584,25.8259,25.8503,92104.0
2016-06-02 13:05:00,31.81,31.83,31.8,31.8,84756.0,25.8503,25.8665,25.8422,25.8422,84756.0
2016-06-02 13:10:00,31.8,31.82,31.8,31.81,47636.0,25.8422,25.8584,25.8422,25.8503,47636.0
2016-06-02 13:15:00,31.81,31.82,31.81,31.82,114290.0,25.8503,25.8584,25.8503,25.8584,114290.0
2016-06-02 13:20:00,31.81,31.82,31.78,31.79,65866.0,25.8503,25.8584,25.8259,25.834,65866.0
2016-06-02 13:25:00,31.79,31.8,31.77,31.78,96498.0,25.834,25.8422,25.8178,25.8259,96498.0
2016-06-02 13:30:00,31.78,31.81,31.78,31.8,98772.0,25.8259,25.8503,25.8259,25.8422,98772.0
2016-06-02 13:35:00,31.81,31.82,31.8,31.8,71426.0,25.8503,25.8584,25.8422,25.8422,71426.0
2016-06-02 13:40:00,31.8,31.82,31.79,31.8,117610.0,25.8422,25.8584,25.834,25.8422,117610.0
2016-06-02 13:45:00,31.8,31.81,31.8,31.81,58776.0,25.8422,25.8503,25.8422,25.8503,58776.0
2016-06-02 13:50:00,31.8,31.82,31.8,31.82,150652.0,25.8422,25.8584,25.8422,25.8584,150652.0
2016-06-02 13:55:00,31.82,31.82,31.8,31.8,65370.0,25.8584,25.8584,25.8422,25.8422,65370.0
2016-06-02 14:00:00,31.8,31.82,31.8,31.81,102140.0,25.8422,25.8584,25.8422,25.8503,102140.0
2016-06-02 14:05:00,31.81,31.83,31.81,31.82,130966.0,25.8503,25.8665,25.8503,25.8584,130966.0
2016-06-02 14:10:00,31.82,31.82,31.81,31.81,64324.0,25.8584,25.8584,25.8503,25.8503,64324.0
2016-06-02 14:15:00,31.81,31.82,31.8,31.82,124322.0,25.8503,25.8584,25.8422,25.8584,124322.0
2016-06-02 14:20:00,31.82,31.84,31.81,31.83,155690.0,25.8584,25.8747,25.8503,25.8665,155690.0
2016-06-02 14:25:00,31.83,31.85,31.82,31.82,105222.0,25.8665,25.8828,25.8584,25.8584,105222.0
2016-06-02 14:30:00,31.82,31.83,31.81,31.83,113744.0,25.8584,25.8665,25.8503,25.8665,113744.0
2016-06-02 14:35:00,31.83,31.84,31.83,31.84,97602.0,25.8665,25.8747,25.8665,25.8747,97602.0
2016-06-02 14:40:00,31.84,31.84,31.81,31.81,84168.0,25.8747,25.8747,25.8503,25.8503,84168.0
2016-06-02 14:45:00,31.82,31.82,31.78,31.78,106344.0,25.8584,25.8584,25.8259,25.8259,106344.0
2016-06-02 14:50:00,31.78,31.79,31.77,31.78,92568.0,25.8259,25.834,25.8178,25.8259,92568.0
2016-06-02 14:55:00,31.78,31.79,31.77,31.77,131888.0,25.8259,25.834,25.8178,25.8178,131888.0
2016-06-02 15:00:00,31.78,31.8,31.78,31.79,117922.0,25.8259,25.8422,25.8259,25.834,117922.0
2016-06-02 15:05:00,31.79,31.79,31.77,31.78,131464.0,25.834,25.834,25.8178,25.8259,131464.0
2016-06-02 15:10:00,31.78,31.8,31.78,31.8,136284.0,25.8259,25.8422,25.8259,25.8422,136284.0
2016-06-02 15:15:00,31.8,31.81,31.78,31.79,136536.0,25.8422,25.8503,25.8259,25.834,136536.0
2016-06-02 15:20:00,31.78,31.81,31.78,31.81,89820.0,25.8259,25.8503,25.8259,25.8503,89820.0
2016-06-02 15:25:00,31.81,31.82,31.8,31.82,108536.0,25.8503,25.8584,25.8422,25.8584,108536.0
2016-06-02 15:30:00,31.82,31.85,31.81,31.85,203914.0,25.8584,25.8828,25.8503,25.8828,203914.0
2016-06-02 15:35:00,31.85,31.85,31.82,31.84,232546.0,25.8828,25.8828,25.8584,25.8747,232546.0
2016-06-02 15:40:00,31.84,31.84,31.82,31.83,213022.0,25.8747,25.8747,25.8584,25.8665,213022.0
2016-06-02 15:45:00,31.83,31.83,31.79,31.79,171518.0,25.8665,25.8665,25.834,25.834,171518.0
2016-06-02 15:50:00,31.8,31.83,31.79,31.82,343666.0,25.8422,25.8665,25.834,25.8584,343666.0
2016-06-02 15:55:00,31.82,31.84,31.8,31.83,550712.0,25.8584,25.8747,25.8422,25.8665,550712.0
2016-06-03 09:30:00,31.84,31.86,31.64,31.66,544970.0,25.8747,25.8909,25.7121,25.7284,544970.0
2016-06-03 09:35:00,31.66,31.68,31.59,31.61,164812.0,25.7284,25.7447,25.6715,25.6878,164812.0
2016-06-03 09:40:00,31.61,31.67,31.61,31.67,148128.0,25.6878,25.7365,25.6878,25.7365,148128.0
2016-06-03 09:45:00,31.67,31.68,31.6,31.62,131960.0,25.7365,25.7447,25.6796,25.6959,131960.0
2016-06-03 09:50:00,31.61,31.66,31.54,31.64,163006.0,25.6878,25.7284,25.6309,25.7121,163006.0
2016-06-03 09:55:00,31.65,31.65,31.61,31.63,125752.0,25.7203,25.7203,25.6878,25.704,125752.0
2016-06-03 10:00:00,31.62,31.62,31.52,31.59,290388.0,25.6959,25.6959,25.6146,25.6715,290388.0
2016-06-03 10:05:00,31.59,31.61,31.57,31.58,189226.0,25.6715,25.6878,25.6553,25.6634,189226.0
2016-06-03 10:10:00,31.58,31.61,31.52,31.61,440396.0,25.6634,25.6878,25.6146,25.6878,440396.0
2016-06-03 10:15:00,31.6,31.61,31.54,31.56,469706.0,25.6796,25.6878,25.6309,25.6471,469706.0
2016-06-03 10:20:00,31.56,31.58,31.5,31.58,197728.0,25.6471,25.6634,25.5984,25.6634,197728.0
2016-06-03 10:25:00,31.58,31.62,31.58,31.6,175260.0,25.6634,25.6959,25.6634,25.6796,175260.0
2016-06-03 10:30:00,31.59,31.68,31.57,31.67,150688.0,25.6715,25.7447,25.6553,25.7365,150688.0
2016-06-03 10:35:00,31.67,31.68,31.64,31.67,139888.0,25.7365,25.7447,25.7121,25.7365,139888.0
2016-06-03 10:40:00,31.67,31.69,31.64,31.68,215294.0,25.7365,25.7528,25.7121,25.7447,215294.0
2016-06-03 10:45:00,31.68,31.72,31.67,31.71,104916.0,25.7447,25.7772,25.7365,25.769,104916.0
2016-06-03 10:50:00,31.71,31.73,31.7,31.7,136544.0,25.769,25.7853,25.7609,25.7609,136544.0
2016-06-03 10:55:00,31.7,31.74,31.7,31.71,119338.0,25.7609,25.7934,25.7609,25.769,119338.0
2016-06-03 11:00:00,31.72,31.74,31.71,31.73,86722.0,25.7772,25.7934,25.769,25.7853,86722.0
2016-06-03 11:05:00,31.73,31.74,31.67,31.68,83614.0,25.7853,25.7934,25.7365,25.7447,83614.0
2016-06-03 11:10:00,31.67,31.71,31.66,31.68,74294.0,25.7365,25.769,25.7284,25.7447,74294.0
2016-06-03 11:15:00,31.68,31.71,31.67,31.71,63488.0,25.7447,25.769,25.7365,25.769,63488.0
2016-06-03 11:20:00,31.71,31.74,31.69,31.72,93960.0,25.769,25.7934,25.7528,25.7772,93960.0
2016-06-03 11:25:00,31.72,31.73,31.68,31.69,138904.0,25.7772,25.7853,25.7447,25.7528,138904.0
2016-06-03 11:30:00,31.7,31.77,31.69,31.77,95406.0,25.7609,25.8178,25.7528,25.8178,95406.0
2016-06-03 11:35:00,31.77,31.78,31.74,31.78,141588.0,25.8178,25.8259,25.7934,25.8259,141588.0
2016-06-03 11:40:00,31.78,31.85,31.78,31.85,150646.0,25.8259,25.8828,25.8259,25.8828,150646.0
2016-06-03 11:45:00,31.85,31.86,31.84,31.86,90802.0,25.8828,25.8909,25.8747,25.8909,90802.0
2016-06-03 11:50:00,31.85,31.86,31.83,31.85,145102.0,25.8828,25.8909,25.8665,25.8828,145102.0
2016-06-03 11:55:00,31.85,31.87,31.81,31.86,88074.0,25.8828,25.8991,25.8503,25.8909,88074.0
2016-06-03 12:00:00,31.86,31.86,31.82,31.82,86626.0,25.8909,25.8909,25.8584,25.8584,86626.0
2016-06-03 12:05:00,31.82,31.83,31.78,31.78,114000.0,25.8584,25.8665,25.8259,25.8259,114000.0
2016-06-03 12:10:00,31.78,31.79,31.76,31.79,67684.0,25.8259,25.834,25.8097,25.834,67684.0
2016-06-03 12:15:00,31.79,31.79,31.74,31.75,127828.0,25.834,25.834,25.7934,25.8015,127828.0
2016-06-03 12:20:00,31.75,31.76,31.74,31.76,85950.0,25.8015,25.8097,25.7934,25.8097,85950.0
2016-06-03 12:25:00,31.76,31.78,31.74,31.74,49524.0,25.8097,25.8259,25.7934,25.7934,49524.0
2016-06-03 12:30:00,31.73,31.74,31.72,31.73,124454.0,25.7853,25.7934,25.7772,25.7853,124454.0
2016-06-03 12:35:00,31.73,31.74,31.71,31.73,44472.0,25.7853,25.7934,25.769,25.7853,44472.0
2016-06-03 12:40:00,31.74,31.77,31.74,31.75,62204.0,25.7934,25.8178,25.7934,25.8015,62204.0
2016-06-03 12:45:00,31.75,31.77,31.74,31.75,41052.0,25.8015,25.8178,25.7934,25.8015,41052.0
2016-06-03 12:50:00,31.74,31.75,31.73,31.74,55032.0,25.7934,25.8015,25.7853,25.7934,55032.0
2016-06-03 12:55:00,31.74,31.75,31.72,31.72,55448.0,25.7934,25.8015,25.7772,25.7772,55448.0
2016-06-03 13:00:00,31.72,31.73,31.7,31.72,86500.0,25.7772,25.7853,25.7609,25.7772,86500.0
2016-06-03 13:05:00,31.72,31.75,31.72,31.74,68610.0,25.7772,25.8015,25.7772,25.7934,68610.0
2016-06-03 13:10:00,31.73,31.75,31.72,31.72,69240.0,25.7853,25.8015,25.7772,25.7772,69240.0
2016-06-03 13:15:00,31.72,31.74,31.7,31.74,85130.0,25.7772,25.7934,25.7609,25.7934,85130.0
2016-06-03 13:20:00,31.74,31.75,31.74,31.75,63078.0,25.7934,25.8015,25.7934,25.8015,63078.0
2016-06-03 13:25:00,31.75,31.75,31.72,31.72,87400.0,25.8015,25.8015,25.7772,25.7772,87400.0
2016-06-03 13:30:00,31.72,31.74,31.7,31.71,103060.0,25.7772,25.7934,25.7609,25.769,103060.0
2016-06-03 13:35:00,31.71,31.73,31.68,31.72,85276.0,25.769,25.7853,25.7447,25.7772,85276.0
2016-06-03 13:40:00,31.72,31.75,31.71,31.75,74746.0,25.7772,25.8015,25.769,25.8015,74746.0
2016-06-03 13:45:00,31.75,31.77,31.74,31.76,48702.0,25.8015,25.8178,25.7934,25.8097,48702.0
2016-06-03 13:50:00,31.77,31.78,31.75,31.75,45336.0,25.8178,25.8259,25.8015,25.8015,45336.0
2016-06-03 13:55:00,31.75,31.78,31.74,31.77,34418.0,25.8015,25.8259,25.7934,25.8178,34418.0
2016-06-03 14:00:00,31.77,31.79,31.75,31.79,58924.0,25.8178,25.834,25.8015,25.834,58924.0
2016-06-03 14:05:00,31.79,31.79,31.77,31.77,49934.0,25.834,25.834,25.8178,25.8178,49934.0
2016-06-03 14:10:00,31.77,31.79,31.77,31.78,37738.0,25.8178,25.834,25.8178,25.8259,37738.0
2016-06-03 14:15:00,31.78,31.8,31.77,31.79,64704.0,25.8259,25.8422,25.8178,25.834,64704.0
2016-06-03 14:20:00,31.79,31.81,31.78,31.81,62950.0,25.834,25.8503,25.8259,25.8503,62950.0
2016-06-03 14:25:00,31.8,31.84,31.8,31.84,71996.0,25.8422,25.8747,25.8422,25.8747,71996.0
2016-06-03 14:30:00,31.84,31.84,31.82,31.82,60326.0,25.8747,25.8747,25.8584,25.8584,60326.0
2016-06-03 14:35:00,31.82,31.86,31.82,31.84,67358.0,25.8584,25.8909,25.8584,25.8747,67358.0
2016-06-03 14:40:00,31.84,31.86,31.84,31.84,66838.0,25.8747,25.8909,25.8747,25.8747,66838.0
2016-06-03 14:45:00,31.85,31.87,31.84,31.85,75344.0,25.8828,25.8991,25.8747,25.8828,75344.0
2016-06-03 14:50:00,31.86,31.89,31.86,31.88,88634.0,25.8909,25.9153,25.8909,25.9072,88634.0
2016-06-03 14:55:00,31.88,31.89,31.84,31.84,57458.0,25.9072,25.9153,25.8747,25.8747,57458.0
2016-06-03 15:00:00,31.84,31.85,31.82,31.84,81714.0,25.8747,25.8828,25.8584,25.8747,81714.0
2016-06-03 15:05:00,31.83,31.85,31.82,31.83,48008.0,25.8665,25.8828,25.8584,25.8665,48008.0
2016-06-03 15:10:00,31.83,31.84,31.82,31.83,58128.0,25.8665,25.8747,25.8584,25.8665,58128.0
2016-06-03 15:15:00,31.83,31.83,31.81,31.82,73480.0,25.8665,25.8665,25.8503,25.8584,73480.0
2016-06-03 15:20:00,31.82,31.86,31.81,31.86,78226.0,25.8584,25.8909,25.8503,25.8909,78226.0
2016-06-03 15:25:00,31.85,31.86,31.83,31.85,56580.0,25.8828,25.8909,25.8665,25.8828,56580.0
2016-06-03 15:30:00,31.85,31.85,31.84,31.85,87558.0,25.8828,25.8828,25.8747,25.8828,87558.0
2016-06-03 15:35:00,31.85,31.85,31.83,31.85,82444.0,25.8828,25.8828,25.8665,25.8828,82444.0
2016-06-03 15:40:00,31.85,31.85,31.84,31.84,63684.0,25.8828,25.8828,25.8747,25.8747,63684.0
2016-06-03 15:45:00,31.85,31.85,31.82,31.83,140686.0,25.8828,25.8828,25.8584,25.8665,140686.0
2016-06-03 15:50:00,31.83,31.83,31.8,31.82,301816.0,25.8665,25.8665,25.8422,25.8584,301816.0
2016-06-03 15:55:00,31.82,31.83,31.78,31.78,481356.0,25.8584,25.8665,25.8259,25.8259,481356.0
2016-06-06 09:30:00,31.86,31.86,31.61,31.74,314046.0,25.8909,25.8909,25.6878,25.7934,314046.0
2016-06-06 09:35:00,31.74,31.83,31.71,31.83,186910.0,25.7934,25.8665,25.769,25.8665,186910.0
2016-06-06 09:40:00,31.83,31.9,31.8,31.9,237560.0,25.8665,25.9234,25.8422,25.9234,237560.0
2016-06-06 09:45:00,31.89,31.92,31.88,31.89,51350.0,25.9153,25.9397,25.9072,25.9153,51350.0
2016-06-06 09:50:00,31.9,31.95,31.9,31.95,98364.0,25.9234,25.9641,25.9234,25.9641,98364.0
2016-06-06 09:55:00,31.94,31.95,31.89,31.91,126608.0,25.9559,25.9641,25.9153,25.9316,126608.0
2016-06-06 10:00:00,31.91,31.92,31.88,31.9,106746.0,25.9316,25.9397,25.9072,25.9234,106746.0
2016-06-06 10:05:00,31.9,31.91,31.85,31.89,64302.0,25.9234,25.9316,25.8828,25.9153,64302.0
2016-06-06 10:10:00,31.89,31.91,31.86,31.88,71392.0,25.9153,25.9316,25.8909,25.9072,71392.0
2016-06-06 10:15:00,31.88,31.9,31.85,31.85,57354.0,25.9072,25.9234,25.8828,25.8828,57354.0
2016-06-06 10:20:00,31.85,31.86,31.83,31.83,44080.0,25.8828,25.8909,25.8665,25.8665,44080.0
2016-06-06 10:25:00,31.82,31.86,31.8,31.81,159956.0,25.8584,25.8909,25.8422,25.8503,159956.0
2016-06-06 10:30:00,31.81,31.83,31.81,31.83,59100.0,25.8503,25.8665,25.8503,25.8665,59100.0
2016-06-06 10:35:00,31.83,31.85,31.82,31.84,75074.0,25.8665,25.8828,25.8584,25.8747,75074.0
2016-06-06 10:40:00,31.83,31.86,31.83,31.85,44720.0,25.8665,25.8909,25.8665,25.8828,44720.0
2016-06-06 10:45:00,31.86,31.86,31.83,31.85,108282.0,25.8909,25.8909,25.8665,25.8828,108282.0
2016-06-06 10:50:00,31.85,31.85,31.83,31.84,30654.0,25.8828,25.8828,25.8665,25.8747,30654.0
2016-06-06 10:55:00,31.84,31.84,31.82,31.82,95236.0,25.8747,25.8747,25.8584,25.8584,95236.0
2016-06-06 11:00:00,31.82,31.84,31.82,31.82,54298.0,25.8584,25.8747,25.8584,25.8584,54298.0
2016-06-06 11:05:00,31.82,31.83,31.81,31.82,99702.0,25.8584,25.8665,25.8503,25.8584,99702.0
2016-06-06 11:10:00,31.82,31.83,31.8,31.83,35060.0,25.8584,25.8665,25.8422,25.8665,35060.0
2016-06-06 11:15:00,31.83,31.84,31.81,31.82,47438.0,25.8665,25.8747,25.8503,25.8584,47438.0
2016-06-06 11:20:00,31.82,31.83,31.81,31.81,44602.0,25.8584,25.8665,25.8503,25.8503,44602.0
2016-06-06 11:25:00,31.81,31.83,31.81,31.82,133868.0,25.8503,25.8665,25.8503,25.8584,133868.0
2016-06-06 11:30:00,31.82,31.83,31.78,31.78,106446.0,25.8584,25.8665,25.8259,25.8259,106446.0
2016-06-06 11:35:00,31.78,31.8,31.77,31.79,136044.0,25.8259,25.8422,25.8178,25.834,136044.0
2016-06-06 11:40:00,31.8,31.81,31.78,31.8,57306.0,25.8422,25.8503,25.8259,25.8422,57306.0
2016-06-06 11:45:00,31.81,31.81,31.77,31.78,34774.0,25.8503,25.8503,25.8178,25.8259,34774.0
2016-06-06 11:50:00,31.77,31.79,31.77,31.79,45384.0,25.8178,25.834,25.8178,25.834,45384.0
2016-06-06 11:55:00,31.79,31.79,31.76,31.77,45490.0,25.834,25.834,25.8097,25.8178,45490.0
2016-06-06 12:00:00,31.77,31.79,31.76,31.78,70020.0,25.8178,25.834,25.8097,25.8259,70020.0
2016-06-06 12:05:00,31.78,31.78,31.76,31.77,57578.0,25.8259,25.8259,25.8097,25.8178,57578.0
2016-06-06 12:10:00,31.77,31.78,31.76,31.77,65602.0,25.8178,25.8259,25.8097,25.8178,65602.0
2016-06-06 12:15:00,31.77,31.78,31.75,31.75,74838.0,25.8178,25.8259,25.8015,25.8015,74838.0
2016-06-06 12:20:00,31.75,31.76,31.73,31.75,67372.0,25.8015,25.8097,25.7853,25.8015,67372.0
2016-06-06 12:25:00,31.74,31.75,31.73,31.74,27786.0,25.7934,25.8015,25.7853,25.7934,27786.0
2016-06-06 12:30:00,31.74,31.75,31.7,31.74,44466.0,25.7934,25.8015,25.7609,25.7934,44466.0
2016-06-06 12:35:00,31.74,31.77,31.73,31.74,56860.0,25.7934,25.8178,25.7853,25.7934,56860.0
2016-06-06 12:40:00,31.74,31.75,31.73,31.75,56192.0,25.7934,25.8015,25.7853,25.8015,56192.0
2016-06-06 12:45:00,31.75,31.75,31.71,31.72,50592.0,25.8015,25.8015,25.769,25.7772,50592.0
2016-06-06 12:50:00,31.72,31.72,31.65,31.68,105694.0,25.7772,25.7772,25.7203,25.7447,105694.0
2016-06-06 12:55:00,31.67,31.72,31.64,31.71,86382.0,25.7365,25.7772,25.7121,25.769,86382.0
2016-06-06 13:00:00,31.71,31.73,31.7,31.72,56232.0,25.769,25.7853,25.7609,25.7772,56232.0
2016-06-06 13:05:00,31.72,31.75,31.72,31.75,71262.0,25.7772,25.8015,25.7772,25.8015,71262.0
2016-06-06 13:10:00,31.75,31.79,31.74,31.78,66062.0,25.8015,25.834,25.7934,25.8259,66062.0
2016-06-06 13:15:00,31.78,31.79,31.72,31.73,44550.0,25.8259,25.834,25.7772,25.7853,44550.0
2016-06-06 13:20:00,31.73,31.74,31.72,31.72,68414.0,25.7853,25.7934,25.7772,25.7772,68414.0
2016-06-06 13:25:00,31.72,31.72,31.7,31.7,82190.0,25.7772,25.7772,25.7609,25.7609,82190.0
2016-06-06 13:30:00,31.71,31.71,31.68,31.69,80790.0,25.769,25.769,25.7447,25.7528,80790.0
2016-06-06 13:35:00,31.69,31.71,31.68,31.7,61200.0,25.7528,25.769,25.7447,25.7609,61200.0
2016-06-06 13:40:00,31.7,31.71,31.69,31.69,85086.0,25.7609,25.769,25.7528,25.7528,85086.0
2016-06-06 13:45:00,31.69,31.69,31.67,31.67,59162.0,25.7528,25.7528,25.7365,25.7365,59162.0
2016-06-06 13:50:00,31.67,31.73,31.66,31.73,148084.0,25.7365,25.7853,25.7284,25.7853,148084.0
2016-06-06 13:55:00,31.73,31.75,31.72,31.75,52490.0,25.7853,25.8015,25.7772,25.8015,52490.0
2016-06-06 14:00:00,31.75,31.75,31.73,31.75,65938.0,25.8015,25.8015,25.7853,25.8015,65938.0
2016-06-06 14:05:00,31.75,31.77,31.73,31.76,57694.0,25.8015,25.8178,25.7853,25.8097,57694.0
2016-06-06 14:10:00,31.77,31.78,31.75,31.77,62212.0,25.8178,25.8259,25.8015,25.8178,62212.0
2016-06-06 14:15:00,31.78,31.8,31.77,31.79,83758.0,25.8259,25.8422,25.8178,25.834,83758.0
2016-06-06 14:20:00,31.79,31.8,31.78,31.79,90196.0,25.834,25.8422,25.8259,25.834,90196.0
2016-06-06 14:25:00,31.79,31.81,31.78,31.79,104584.0,25.834,25.8503,25.8259,25.834,104584.0
2016-06-06 14:30:00,31.78,31.8,31.78,31.79,112008.0,25.8259,25.8422,25.8259,25.834,112008.0
2016-06-06 14:35:00,31.79,31.79,31.77,31.79,55778.0,25.834,25.834,25.8178,25.834,55778.0
2016-06-06 14:40:00,31.78,31.81,31.77,31.8,78778.0,25.8259,25.8503,25.8178,25.8422,78778.0
2016-06-06 14:45:00,31.8,31.8,31.75,31.78,226252.0,25.8422,25.8422,25.8015,25.8259,226252.0
2016-06-06 14:50:00,31.78,31.81,31.77,31.81,82212.0,25.8259,25.8503,25.8178,25.8503,82212.0
2016-06-06 14:55:00,31.81,31.81,31.76,31.77,119714.0,25.8503,25.8503,25.8097,25.8178,119714.0
2016-06-06 15:00:00,31.77,31.78,31.75,31.76,97316.0,25.8178,25.8259,25.8015,25.8097,97316.0
2016-06-06 15:05:00,31.76,31.77,31.74,31.74,86782.0,25.8097,25.8178,25.7934,25.7934,86782.0
2016-06-06 15:10:00,31.74,31.78,31.74,31.78,89942.0,25.7934,25.8259,25.7934,25.8259,89942.0
2016-06-06 15:15:00,31.78,31.79,31.75,31.76,83444.0,25.8259,25.834,25.8015,25.8097,83444.0
2016-06-06 15:20:00,31.76,31.78,31.74,31.77,123214.0,25.8097,25.8259,25.7934,25.8178,123214.0
2016-06-06 15:25:00,31.77,31.8,31.76,31.8,323246.0,25.8178,25.8422,25.8097,25.8422,323246.0
2016-06-06 15:30:00,31.8,31.8,31.79,31.8,196804.0,25.8422,25.8422,25.834,25.8422,196804.0
2016-06-06 15:35:00,31.8,31.8,31.79,31.8,72040.0,25.8422,25.8422,25.834,25.8422,72040.0
2016-06-06 15:40:00,31.79,31.8,31.77,31.78,153306.0,25.834,25.8422,25.8178,25.8259,153306.0
2016-06-06 15:45:00,31.78,31.78,31.74,31.75,237192.0,25.8259,25.8259,25.7934,25.8015,237192.0
2016-06-06 15:50:00,31.74,31.74,31.7,31.7,416472.0,25.7934,25.7934,25.7609,25.7609,416472.0
2016-06-06 15:55:00,31.7,31.71,31.7,31.7,695800.0,25.7609,25.769,25.7609,25.7609,695800.0
2016-06-07 09:30:00,31.68,31.81,31.63,31.76,210732.0,25.7447,25.8503,25.704,25.8097,210732.0
2016-06-07 09:35:00,31.76,31.79,31.73,31.78,118518.0,25.8097,25.834,25.7853,25.8259,118518.0
2016-06-07 09:40:00,31.78,31.8,31.76,31.78,141108.0,25.8259,25.8422,25.8097,25.8259,141108.0
2016-06-07 09:45:00,31.78,31.84,31.76,31.78,91972.0,25.8259,25.8747,25.8097,25.8259,91972.0
2016-06-07 09:50:00,31.79,31.81,31.78,31.79,63868.0,25.834,25.8503,25.8259,25.834,63868.0
2016-06-07 09:55:00,31.79,31.79,31.74,31.75,58660.0,25.834,25.834,25.7934,25.8015,58660.0
2016-06-07 10:00:00,31.76,31.84,31.75,31.83,93860.0,25.8097,25.8747,25.8015,25.8665,93860.0
2016-06-07 10:05:00,31.83,31.83,31.78,31.79,90428.0,25.8665,25.8665,25.8259,25.834,90428.0
2016-06-07 10:10:00,31.79,31.81,31.78,31.78,57678.0,25.834,25.8503,25.8259,25.8259,57678.0
2016-06-07 10:15:00,31.77,31.81,31.76,31.78,243060.0,25.8178,25.8503,25.8097,25.8259,243060.0
2016-06-07 10:20:00,31.79,31.83,31.78,31.82,74368.0,25.834,25.8665,25.8259,25.8584,74368.0
2016-06-07 10:25:00,31.82,31.83,31.78,31.78,89442.0,25.8584,25.8665,25.8259,25.8259,89442.0
2016-06-07 10:30:00,31.78,31.79,31.76,31.77,78480.0,25.8259,25.834,25.8097,25.8178,78480.0
2016-06-07 10:35:00,31.77,31.78,31.74,31.75,80222.0,25.8178,25.8259,25.7934,25.8015,80222.0
2016-06-07 10:40:00,31.75,31.78,31.72,31.77,91558.0,25.8015,25.8259,25.7772,25.8178,91558.0
2016-06-07 10:45:00,31.77,31.78,31.74,31.74,98722.0,25.8178,25.8259,25.7934,25.7934,98722.0
2016-06-07 10:50:00,31.74,31.75,31.72,31.72,82520.0,25.7934,25.8015,25.7772,25.7772,82520.0
2016-06-07 10:55:00,31.72,31.76,31.72,31.75,111912.0,25.7772,25.8097,25.7772,25.8015,111912.0
2016-06-07 11:00:00,31.75,31.77,31.74,31.75,134238.0,25.8015,25.8178,25.7934,25.8015,134238.0
2016-06-07 11:05:00,31.75,31.78,31.75,31.77,98552.0,25.8015,25.8259,25.8015,25.8178,98552.0
2016-06-07 11:10:00,31.77,31.84,31.77,31.81,59428.0,25.8178,25.8747,25.8178,25.8503,59428.0
2016-06-07 11:15:00,31.81,31.84,31.81,31.83,45810.0,25.8503,25.8747,25.8503,25.8665,45810.0
2016-06-07 11:20:00,31.83,31.83,31.79,31.81,117436.0,25.8665,25.8665,25.834,25.8503,117436.0
2016-06-07 11:25:00,31.8,31.84,31.79,31.82,89010.0,25.8422,25.8747,25.834,25.8584,89010.0
2016-06-07 11:30:00,31.82,31.84,31.81,31.84,92726.0,25.8584,25.8747,25.8503,25.8747,92726.0
2016-06-07 11:35:00,31.83,31.84,31.79,31.81,47696.0,25.8665,25.8747,25.834,25.8503,47696.0
2016-06-07 11:40:00,31.81,31.81,31.78,31.8,74464.0,25.8503,25.8503,25.8259,25.8422,74464.0
2016-06-07 11:45:00,31.8,31.8,31.78,31.79,57506.0,25.8422,25.8422,25.8259,25.834,57506.0
2016-06-07 11:50:00,31.78,31.82,31.78,31.81,84690.0,25.8259,25.8584,25.8259,25.8503,84690.0
2016-06-07 11:55:00,31.81,31.84,31.79,31.79,107866.0,25.8503,25.8747,25.834,25.834,107866.0
2016-06-07 12:00:00,31.79,31.8,31.78,31.79,427596.0,25.834,25.8422,25.8259,25.834,427596.0
2016-06-07 12:05:00,31.79,31.79,31.75,31.76,270474.0,25.834,25.834,25.8015,25.8097,270474.0
2016-06-07 12:10:00,31.75,31.76,31.74,31.75,82706.0,25.8015,25.8097,25.7934,25.8015,82706.0
2016-06-07 12:15:00,31.75,31.78,31.75,31.77,61602.0,25.8015,25.8259,25.8015,25.8178,61602.0
2016-06-07 12:20:00,31.77,31.78,31.76,31.77,116606.0,25.8178,25.8259,25.8097,25.8178,116606.0
2016-06-07 12:25:00,31.77,31.78,31.77,31.78,53340.0,25.8178,25.8259,25.8178,25.8259,53340.0
2016-06-07 12:30:00,31.78,31.79,31.77,31.78,85652.0,25.8259,25.834,25.8178,25.8259,85652.0
2016-06-07 12:35:00,31.77,31.8,31.77,31.79,55114.0,25.8178,25.8422,25.8178,25.834,55114.0
2016-06-07 12:40:00,31.79,31.79,31.77,31.78,27690.0,25.834,25.834,25.8178,25.8259,27690.0
2016-06-07 12:45:00,31.78,31.78,31.77,31.77,37466.0,25.8259,25.8259,25.8178,25.8178,37466.0
2016-06-07 12:50:00,31.78,31.78,31.76,31.76,69646.0,25.8259,25.8259,25.8097,25.8097,69646.0
2016-06-07 12:55:00,31.76,31.78,31.75,31.78,87308.0,25.8097,25.8259,25.8015,25.8259,87308.0
2016-06-07 13:00:00,31.78,31.82,31.77,31.77,422320.0,25.8259,25.8584,25.8178,25.8178,422320.0
2016-06-07 13:05:00,31.77,31.8,31.76,31.77,189550.0,25.8178,25.8422,25.8097,25.8178,189550.0
2016-06-07 13:10:00,31.77,31.79,31.76,31.78,162446.0,25.8178,25.834,25.8097,25.8259,162446.0
2016-06-07 13:15:00,31.77,31.79,31.77,31.79,71618.0,25.8178,25.834,25.8178,25.834,71618.0
2016-06-07 13:20:00,31.79,31.81,31.76,31.77,78978.0,25.834,25.8503,25.8097,25.8178,78978.0
2016-06-07 13:25:00,31.77,31.8,31.76,31.8,136524.0,25.8178,25.8422,25.8097,25.8422,136524.0
2016-06-07 13:30:00,31.8,31.8,31.74,31.75,166976.0,25.8422,25.8422,25.7934,25.8015,166976.0
2016-06-07 13:35:00,31.75,31.75,31.74,31.74,52266.0,25.8015,25.8015,25.7934,25.7934,52266.0
2016-06-07 13:40:00,31.74,31.75,31.74,31.75,76634.0,25.7934,25.8015,25.7934,25.8015,76634.0
2016-06-07 13:45:00,31.75,31.79,31.75,31.77,60298.0,25.8015,25.834,25.8015,25.8178,60298.0
2016-06-07 13:50:00,31.77,31.77,31.73,31.73,78180.0,25.8178,25.8178,25.7853,25.7853,78180.0
2016-06-07 13:55:00,31.73,31.74,31.72,31.73,67266.0,25.7853,25.7934,25.7772,25.7853,67266.0
2016-06-07 14:00:00,31.73,31.73,31.69,31.71,108956.0,25.7853,25.7853,25.7528,25.769,108956.0
2016-06-07 14:05:00,31.71,31.72,31.7,31.71,82008.0,25.769,25.7772,25.7609,25.769,82008.0
2016-06-07 14:10:00,31.71,31.72,31.69,31.7,136108.0,25.769,25.7772,25.7528,25.7609,136108.0
2016-06-07 14:15:00,31.7,31.71,31.7,31.7,57928.0,25.7609,25.769,25.7609,25.7609,57928.0
2016-06-07 14:20:00,31.7,31.73,31.7,31.72,87182.0,25.7609,25.7853,25.7609,25.7772,87182.0
2016-06-07 14:25:00,31.72,31.74,31.72,31.73,77100.0,25.7772,25.7934,25.7772,25.7853,77100.0
2016-06-07 14:30:00,31.72,31.75,31.72,31.75,110576.0,25.7772,25.8015,25.7772,25.8015,110576.0
2016-06-07 14:35:00,31.75,31.75,31.74,31.75,108158.0,25.8015,25.8015,25.7934,25.8015,108158.0
2016-06-07 14:40:00,31.75,31.75,31.73,31.73,56694.0,25.8015,25.8015,25.7853,25.7853,56694.0
2016-06-07 14:45:00,31.74,31.74,31.71,31.72,90846.0,25.7934,25.7934,25.769,25.7772,90846.0
2016-06-07 14:50:00,31.71,31.72,31.7,31.72,81184.0,25.769,25.7772,25.7609,25.7772,81184.0
2016-06-07 14:55:00,31.72,31.72,31.7,31.72,59320.0,25.7772,25.7772,25.7609,25.7772,59320.0
2016-06-07 15:00:00,31.72,31.75,31.71,31.74,76088.0,25.7772,25.8015,25.769,25.7934,76088.0
2016-06-07 15:05:00,31.74,31.74,31.72,31.72,76906.0,25.7934,25.7934,25.7772,25.7772,76906.0
2016-06-07 15:10:00,31.72,31.74,31.72,31.72,108256.0,25.7772,25.7934,25.7772,25.7772,108256.0
2016-06-07 15:15:00,31.72,31.73,31.7,31.72,84506.0,25.7772,25.7853,25.7609,25.7772,84506.0
2016-06-07 15:20:00,31.72,31.72,31.68,31.71,102584.0,25.7772,25.7772,25.7447,25.769,102584.0
2016-06-07 15:25:00,31.71,31.74,31.7,31.73,103454.0,25.769,25.7934,25.7609,25.7853,103454.0
2016-06-07 15:30:00,31.73,31.75,31.72,31.73,110510.0,25.7853,25.8015,25.7772,25.7853,110510.0
2016-06-07 15:35:00,31.73,31.73,31.68,31.68,141842.0,25.7853,25.7853,25.7447,25.7447,141842.0
2016-06-07 15:40:00,31.68,31.69,31.65,31.66,148210.0,25.7447,25.7528,25.7203,25.7284,148210.0
2016-06-07 15:45:00,31.66,31.67,31.63,31.64,273648.0,25.7284,25.7365,25.704,25.7121,273648.0
2016-06-07 15:50:00,31.64,31.64,31.6,31.6,568120.0,25.7121,25.7121,25.6796,25.6796,568120.0
2016-06-07 15:55:00,31.6,31.64,31.6,31.63,1174534.0,25.6796,25.7121,25.6796,25.704,1174534.0
2016-06-08 09:30:00,31.64,31.72,31.59,31.66,286130.0,25.7121,25.7772,25.6715,25.7284,286130.0
2016-06-08 09:35:00,31.65,31.68,31.62,31.65,107630.0,25.7203,25.7447,25.6959,25.7203,107630.0
2016-06-08 09:40:00,31.65,31.68,31.63,31.66,587970.0,25.7203,25.7447,25.704,25.7284,587970.0
2016-06-08 09:45:00,31.66,31.72,31.65,31.7,418496.0,25.7284,25.7772,25.7203,25.7609,418496.0
2016-06-08 09:50:00,31.71,31.75,31.69,31.75,290642.0,25.769,25.8015,25.7528,25.8015,290642.0
2016-06-08 09:55:00,31.75,31.75,31.71,31.75,296214.0,25.8015,25.8015,25.769,25.8015,296214.0
2016-06-08 10:00:00,31.75,31.76,31.67,31.67,202082.0,25.8015,25.8097,25.7365,25.7365,202082.0
2016-06-08 10:05:00,31.68,31.72,31.66,31.66,203170.0,25.7447,25.7772,25.7284,25.7284,203170.0
2016-06-08 10:10:00,31.66,31.66,31.57,31.58,239598.0,25.7284,25.7284,25.6553,25.6634,239598.0
2016-06-08 10:15:00,31.58,31.58,31.53,31.56,236224.0,25.6634,25.6634,25.6228,25.6471,236224.0
2016-06-08 10:20:00,31.55,31.6,31.55,31.6,142672.0,25.639,25.6796,25.639,25.6796,142672.0
2016-06-08 10:25:00,31.6,31.61,31.59,31.6,169742.0,25.6796,25.6878,25.6715,25.6796,169742.0
2016-06-08 10:30:00,31.59,31.63,31.59,31.61,120310.0,25.6715,25.704,25.6715,25.6878,120310.0
2016-06-08 10:35:00,31.61,31.63,31.61,31.62,100662.0,25.6878,25.704,25.6878,25.6959,100662.0
2016-06-08 10:40:00,31.61,31.62,31.58,31.6,159778.0,25.6878,25.6959,25.6634,25.6796,159778.0
2016-06-08 10:45:00,31.6,31.62,31.59,31.61,151076.0,25.6796,25.6959,25.6715,25.6878,151076.0
2016-06-08 10:50:00,31.61,31.61,31.6,31.6,77206.0,25.6878,25.6878,25.6796,25.6796,77206.0
2016-06-08 10:55:00,31.6,31.64,31.58,31.61,176612.0,25.6796,25.7121,25.6634,25.6878,176612.0
2016-06-08 11:00:00,31.61,31.61,31.55,31.58,81740.0,25.6878,25.6878,25.639,25.6634,81740.0
2016-06-08 11:05:00,31.57,31.61,31.57,31.6,161880.0,25.6553,25.6878,25.6553,25.6796,161880.0
2016-06-08 11:10:00,31.6,31.61,31.6,31.61,185552.0,25.6796,25.6878,25.6796,25.6878,185552.0
2016-06-08 11:15:00,31.61,31.64,31.61,31.62,117078.0,25.6878,25.7121,25.6878,25.6959,117078.0
2016-06-08 11:20:00,31.62,31.66,31.62,31.65,143582.0,25.6959,25.7284,25.6959,25.7203,143582.0
2016-06-08 11:25:00,31.65,31.67,31.65,31.67,168320.0,25.7203,25.7365,25.7203,25.7365,168320.0
2016-06-08 11:30:00,31.67,31.71,31.66,31.7,141118.0,25.7365,25.769,25.7284,25.7609,141118.0
2016-06-08 11:35:00,31.7,31.72,31.68,31.72,155936.0,25.7609,25.7772,25.7447,25.7772,155936.0
2016-06-08 11:40:00,31.72,31.75,31.71,31.75,123624.0,25.7772,25.8015,25.769,25.8015,123624.0
2016-06-08 11:45:00,31.75,31.75,31.68,31.68,59700.0,25.8015,25.8015,25.7447,25.7447,59700.0
2016-06-08 11:50:00,31.68,31.68,31.64,31.65,42888.0,25.7447,25.7447,25.7121,25.7203,42888.0
2016-06-08 11:55:00,31.65,31.67,31.64,31.66,53396.0,25.7203,25.7365,25.7121,25.7284,53396.0
2016-06-08 12:00:00,31.66,31.66,31.64,31.66,36502.0,25.7284,25.7284,25.7121,25.7284,36502.0
2016-06-08 12:05:00,31.67,31.67,31.64,31.66,53248.0,25.7365,25.7365,25.7121,25.7284,53248.0
2016-06-08 12:10:00,31.65,31.69,31.65,31.68,60152.0,25.7203,25.7528,25.7203,25.7447,60152.0
2016-06-08 12:15:00,31.67,31.68,31.64,31.65,54700.0,25.7365,25.7447,25.7121,25.7203,54700.0
2016-06-08 12:20:00,31.65,31.67,31.64,31.64,54608.0,25.7203,25.7365,25.7121,25.7121,54608.0
2016-06-08 12:25:00,31.64,31.65,31.62,31.64,73108.0,25.7121,25.7203,25.6959,25.7121,73108.0
2016-06-08 12:30:00,31.64,31.65,31.63,31.63,50236.0,25.7121,25.7203,25.704,25.704,50236.0
2016-06-08 12:35:00,31.64,31.65,31.6,31.61,70358.0,25.7121,25.7203,25.6796,25.6878,70358.0
2016-06-08 12:40:00,31.61,31.61,31.6,31.61,37700.0,25.6878,25.6878,25.6796,25.6878,37700.0
2016-06-08 12:45:00,31.61,31.61,31.59,31.61,51900.0,25.6878,25.6878,25.6715,25.6878,51900.0
2016-06-08 12:50:00,31.61,31.62,31.6,31.61,67216.0,25.6878,25.6959,25.6796,25.6878,67216.0
2016-06-08 12:55:00,31.61,31.61,31.59,31.61,62418.0,25.6878,25.6878,25.6715,25.6878,62418.0
2016-06-08 13:00:00,31.61,31.63,31.6,31.61,162514.0,25.6878,25.704,25.6796,25.6878,162514.0
2016-06-08 13:05:00,31.61,31.62,31.6,31.61,78544.0,25.6878,25.6959,25.6796,25.6878,78544.0
2016-06-08 13:10:00,31.61,31.64,31.61,31.64,57592.0,25.6878,25.7121,25.6878,25.7121,57592.0
2016-06-08 13:15:00,31.64,31.65,31.63,31.65,54446.0,25.7121,25.7203,25.704,25.7203,54446.0
2016-06-08 13:20:00,31.65,31.65,31.62,31.64,55682.0,25.7203,25.7203,25.6959,25.7121,55682.0
2016-06-08 13:25:00,31.64,31.66,31.64,31.64,73854.0,25.7121,25.7284,25.7121,25.7121,73854.0
2016-06-08 13:30:00,31.64,31.64,31.64,31.64,109986.0,25.7121,25.7121,25.7121,25.7121,109986.0
2016-06-08 13:35:00,31.64,31.64,31.61,31.61,58062.0,25.7121,25.7121,25.6878,25.6878,58062.0
2016-06-08 13:40:00,31.61,31.61,31.6,31.61,55772.0,25.6878,25.6878,25.6796,25.6878,55772.0
2016-06-08 13:45:00,31.61,31.63,31.61,31.61,59704.0,25.6878,25.704,25.6878,25.6878,59704.0
2016-06-08 13:50:00,31.61,31.65,31.61,31.65,57690.0,25.6878,25.7203,25.6878,25.7203,57690.0
2016-06-08 13:55:00,31.65,31.65,31.64,31.64,73134.0,25.7203,25.7203,25.7121,25.7121,73134.0
2016-06-08 14:00:00,31.64,31.65,31.63,31.65,56948.0,25.7121,25.7203,25.704,25.7203,56948.0
2016-06-08 14:05:00,31.65,31.65,31.64,31.65,54868.0,25.7203,25.7203,25.7121,25.7203,54868.0
2016-06-08 14:10:00,31.65,31.67,31.64,31.66,76828.0,25.7203,25.7365,25.7121,25.7284,76828.0
2016-06-08 14:15:00,31.66,31.7,31.66,31.68,83222.0,25.7284,25.7609,25.7284,25.7447,83222.0
2016-06-08 14:20:00,31.68,31.7,31.66,31.66,71302.0,25.7447,25.7609,25.7284,25.7284,71302.0
2016-06-08 14:25:00,31.67,31.71,31.66,31.7,80950.0,25.7365,25.769,25.7284,25.7609,80950.0
2016-06-08 14:30:00,31.7,31.72,31.7,31.7,54724.0,25.7609,25.7772,25.7609,25.7609,54724.0
2016-06-08 14:35:00,31.7,31.72,31.7,31.71,70130.0,25.7609,25.7772,25.7609,25.769,70130.0
2016-06-08 14:40:00,31.71,31.72,31.69,31.7,74406.0,25.769,25.7772,25.7528,25.7609,74406.0
2016-06-08 14:45:00,31.7,31.71,31.68,31.69,136922.0,25.7609,25.769,25.7447,25.7528,136922.0
2016-06-08 14:50:00,31.69,31.7,31.67,31.68,123890.0,25.7528,25.7609,25.7365,25.7447,123890.0
2016-06-08 14:55:00,31.68,31.69,31.68,31.68,53172.0,25.7447,25.7528,25.7447,25.7447,53172.0
2016-06-08 15:00:00,31.68,31.69,31.67,31.67,57434.0,25.7447,25.7528,25.7365,25.7365,57434.0
2016-06-08 15:05:00,31.67,31.67,31.66,31.67,70350.0,25.7365,25.7365,25.7284,25.7365,70350.0
2016-06-08 15:10:00,31.67,31.68,31.66,31.68,111820.0,25.7365,25.7447,25.7284,25.7447,111820.0
2016-06-08 15:15:00,31.68,31.68,31.65,31.67,76536.0,25.7447,25.7447,25.7203,25.7365,76536.0
2016-06-08 15:20:00,31.67,31.67,31.62,31.62,76180.0,25.7365,25.7365,25.6959,25.6959,76180.0
2016-06-08 15:25:00,31.62,31.63,31.59,31.6,234352.0,25.6959,25.704,25.6715,25.6796,234352.0
2016-06-08 15:30:00,31.59,31.61,31.59,31.59,220874.0,25.6715,25.6878,25.6715,25.6715,220874.0
2016-06-08 15:35:00,31.59,31.64,31.59,31.64,184536.0,25.6715,25.7121,25.6715,25.7121,184536.0
2016-06-08 15:40:00,31.64,31.65,31.62,31.64,191536.0,25.7121,25.7203,25.6959,25.7121,191536.0
2016-06-08 15:45:00,31.64,31.66,31.64,31.64,130244.0,25.7121,25.7284,25.7121,25.7121,130244.0
2016-06-08 15:50:00,31.64,31.64,31.61,31.61,407282.0,25.7121,25.7121,25.6878,25.6878,407282.0
2016-06-08 15:55:00,31.61,31.63,31.6,31.62,635418.0,25.6878,25.704,25.6796,25.6959,635418.0
2016-06-09 09:30:00,31.43,31.57,31.36,31.43,261444.0,25.5415,25.6553,25.4846,25.5415,261444.0
2016-06-09 09:35:00,31.45,31.46,31.36,31.43,178940.0,25.5577,25.5659,25.4846,25.5415,178940.0
2016-06-09 09:40:00,31.42,31.47,31.4,31.45,256858.0,25.5334,25.574,25.5171,25.5577,256858.0
2016-06-09 09:45:00,31.45,31.46,31.4,31.46,117232.0,25.5577,25.5659,25.5171,25.5659,117232.0
2016-06-09 09:50:00,31.46,31.5,31.46,31.48,170044.0,25.5659,25.5984,25.5659,25.5821,170044.0
2016-06-09 09:55:00,31.48,31.5,31.46,31.48,133042.0,25.5821,25.5984,25.5659,25.5821,133042.0
2016-06-09 10:00:00,31.48,31.48,31.38,31.39,181810.0,25.5821,25.5821,25.5009,25.509,181810.0
2016-06-09 10:05:00,31.39,31.41,31.36,31.39,142360.0,25.509,25.5252,25.4846,25.509,142360.0
2016-06-09 10:10:00,31.39,31.39,31.31,31.35,233450.0,25.509,25.509,25.444,25.4765,233450.0
2016-06-09 10:15:00,31.36,31.41,31.36,31.36,78442.0,25.4846,25.5252,25.4846,25.4846,78442.0
2016-06-09 10:20:00,31.36,31.4,31.34,31.39,146734.0,25.4846,25.5171,25.4684,25.509,146734.0
2016-06-09 10:25:00,31.39,31.43,31.34,31.35,110876.0,25.509,25.5415,25.4684,25.4765,110876.0
2016-06-09 10:30:00,31.36,31.36,31.31,31.34,139028.0,25.4846,25.4846,25.444,25.4684,139028.0
2016-06-09 10:35:00,31.34,31.4,31.33,31.39,131456.0,25.4684,25.5171,25.4602,25.509,131456.0
2016-06-09 10:40:00,31.39,31.4,31.34,31.4,99040.0,25.509,25.5171,25.4684,25.5171,99040.0
2016-06-09 10:45:00,31.41,31.41,31.38,31.4,70976.0,25.5252,25.5252,25.5009,25.5171,70976.0
2016-06-09 10:50:00,31.4,31.43,31.39,31.42,125154.0,25.5171,25.5415,25.509,25.5334,125154.0
2016-06-09 10:55:00,31.42,31.42,31.35,31.38,94858.0,25.5334,25.5334,25.4765,25.5009,94858.0
2016-06-09 11:00:00,31.37,31.39,31.36,31.38,70714.0,25.4927,25.509,25.4846,25.5009,70714.0
2016-06-09 11:05:00,31.38,31.45,31.38,31.43,98542.0,25.5009,25.5577,25.5009,25.5415,98542.0
2016-06-09 11:10:00,31.43,31.44,31.41,31.42,96746.0,25.5415,25.5496,25.5252,25.5334,96746.0
2016-06-09 11:15:00,31.43,31.44,31.4,31.41,76668.0,25.5415,25.5496,25.5171,25.5252,76668.0
2016-06-09 11:20:00,31.41,31.43,31.39,31.42,82204.0,25.5252,25.5415,25.509,25.5334,82204.0
2016-06-09 11:25:00,31.41,31.42,31.39,31.39,65704.0,25.5252,25.5334,25.509,25.509,65704.0
2016-06-09 11:30:00,31.39,31.4,31.37,31.4,66064.0,25.509,25.5171,25.4927,25.5171,66064.0
2016-06-09 11:35:00,31.39,31.41,31.38,31.4,164416.0,25.509,25.5252,25.5009,25.5171,164416.0
2016-06-09 11:40:00,31.41,31.44,31.4,31.44,81764.0,25.5252,25.5496,25.5171,25.5496,81764.0
2016-06-09 11:45:00,31.43,31.43,31.39,31.41,63934.0,25.5415,25.5415,25.509,25.5252,63934.0
2016-06-09 11:50:00,31.4,31.4,31.36,31.37,121192.0,25.5171,25.5171,25.4846,25.4927,121192.0
2016-06-09 11:55:00,31.37,31.37,31.35,31.36,105824.0,25.4927,25.4927,25.4765,25.4846,105824.0
2016-06-09 12:00:00,31.36,31.38,31.35,31.35,113856.0,25.4846,25.5009,25.4765,25.4765,113856.0
2016-06-09 12:05:00,31.36,31.38,31.34,31.34,75918.0,25.4846,25.5009,25.4684,25.4684,75918.0
2016-06-09 12:10:00,31.34,31.36,31.29,31.33,156198.0,25.4684,25.4846,25.4277,25.4602,156198.0
2016-06-09 12:15:00,31.33,31.33,31.29,31.32,87788.0,25.4602,25.4602,25.4277,25.4521,87788.0
2016-06-09 12:20:00,31.31,31.32,31.28,31.29,120016.0,25.444,25.4521,25.4196,25.4277,120016.0
2016-06-09 12:25:00,31.28,31.31,31.27,31.31,124822.0,25.4196,25.444,25.4115,25.444,124822.0
2016-06-09 12:30:00,31.31,31.35,31.31,31.35,76328.0,25.444,25.4765,25.444,25.4765,76328.0
2016-06-09 12:35:00,31.35,31.36,31.34,31.34,62300.0,25.4765,25.4846,25.4684,25.4684,62300.0
2016-06-09 12:40:00,31.34,31.36,31.33,31.36,46330.0,25.4684,25.4846,25.4602,25.4846,46330.0
2016-06-09 12:45:00,31.36,31.38,31.35,31.36,46046.0,25.4846,25.5009,25.4765,25.4846,46046.0
2016-06-09 12:50:00,31.36,31.4,31.36,31.4,55052.0,25.4846,25.5171,25.4846,25.5171,55052.0
2016-06-09 12:55:00,31.4,31.42,31.39,31.42,83220.0,25.5171,25.5334,25.509,25.5334,83220.0
2016-06-09 13:00:00,31.42,31.43,31.41,31.42,81382.0,25.5334,25.5415,25.5252,25.5334,81382.0
2016-06-09 13:05:00,31.42,31.44,31.41,31.43,40488.0,25.5334,25.5496,25.5252,25.5415,40488.0
2016-06-09 13:10:00,31.43,31.45,31.43,31.45,48224.0,25.5415,25.5577,25.5415,25.5577,48224.0
2016-06-09 13:15:00,31.45,31.49,31.45,31.46,172800.0,25.5577,25.5902,25.5577,25.5659,172800.0
2016-06-09 13:20:00,31.46,31.49,31.46,31.48,99356.0,25.5659,25.5902,25.5659,25.5821,99356.0
2016-06-09 13:25:00,31.48,31.5,31.47,31.5,53810.0,25.5821,25.5984,25.574,25.5984,53810.0
2016-06-09 13:30:00,31.49,31.5,31.47,31.48,61566.0,25.5902,25.5984,25.574,25.5821,61566.0
2016-06-09 13:35:00,31.48,31.48,31.44,31.45,94218.0,25.5821,25.5821,25.5496,25.5577,94218.0
2016-06-09 13:40:00,31.45,31.45,31.41,31.42,130760.0,25.5577,25.5577,25.5252,25.5334,130760.0
2016-06-09 13:45:00,31.42,31.43,31.4,31.4,106792.0,25.5334,25.5415,25.5171,25.5171,106792.0
2016-06-09 13:50:00,31.4,31.4,31.32,31.34,267184.0,25.5171,25.5171,25.4521,25.4684,267184.0
2016-06-09 13:55:00,31.34,31.36,31.33,31.36,124862.0,25.4684,25.4846,25.4602,25.4846,124862.0
2016-06-09 14:00:00,31.36,31.39,31.36,31.38,95516.0,25.4846,25.509,25.4846,25.5009,95516.0
2016-06-09 14:05:00,31.38,31.4,31.36,31.36,75852.0,25.5009,25.5171,25.4846,25.4846,75852.0
2016-06-09 14:10:00,31.36,31.37,31.34,31.36,163620.0,25.4846,25.4927,25.4684,25.4846,163620.0
2016-06-09 14:15:00,31.37,31.41,31.37,31.4,126424.0,25.4927,25.5252,25.4927,25.5171,126424.0
2016-06-09 14:20:00,31.4,31.4,31.38,31.4,129982.0,25.5171,25.5171,25.5009,25.5171,129982.0
2016-06-09 14:25:00,31.4,31.42,31.39,31.4,97126.0,25.5171,25.5334,25.509,25.5171,97126.0
2016-06-09 14:30:00,31.4,31.46,31.4,31.46,109490.0,25.5171,25.5659,25.5171,25.5659,109490.0
2016-06-09 14:35:00,31.46,31.48,31.45,31.48,92222.0,25.5659,25.5821,25.5577,25.5821,92222.0
2016-06-09 14:40:00,31.48,31.52,31.48,31.52,95944.0,25.5821,25.6146,25.5821,25.6146,95944.0
2016-06-09 14:45:00,31.52,31.53,31.5,31.5,110514.0,25.6146,25.6228,25.5984,25.5984,110514.0
2016-06-09 14:50:00,31.5,31.5,31.46,31.47,57932.0,25.5984,25.5984,25.5659,25.574,57932.0
2016-06-09 14:55:00,31.47,31.49,31.46,31.49,92292.0,25.574,25.5902,25.5659,25.5902,92292.0
2016-06-09 15:00:00,31.49,31.49,31.47,31.47,74350.0,25.5902,25.5902,25.574,25.574,74350.0
2016-06-09 15:05:00,31.48,31.51,31.47,31.5,136500.0,25.5821,25.6065,25.574,25.5984,136500.0
2016-06-09 15:10:00,31.5,31.5,31.48,31.48,63260.0,25.5984,25.5984,25.5821,25.5821,63260.0
2016-06-09 15:15:00,31.48,31.49,31.46,31.47,135206.0,25.5821,25.5902,25.5659,25.574,135206.0
2016-06-09 15:20:00,31.47,31.47,31.45,31.47,121440.0,25.574,25.574,25.5577,25.574,121440.0
2016-06-09 15:25:00,31.47,31.5,31.47,31.49,90276.0,25.574,25.5984,25.574,25.5902,90276.0
2016-06-09 15:30:00,31.49,31.51,31.48,31.5,138206.0,25.5902,25.6065,25.5821,25.5984,138206.0
2016-06-09 15:35:00,31.51,31.51,31.47,31.48,172818.0,25.6065,25.6065,25.574,25.5821,172818.0
2016-06-09 15:40:00,31.48,31.5,31.47,31.48,156942.0,25.5821,25.5984,25.574,25.5821,156942.0
2016-06-09 15:45:00,31.47,31.48,31.47,31.48,165736.0,25.574,25.5821,25.574,25.5821,165736.0
2016-06-09 15:50:00,31.48,31.5,31.46,31.46,366858.0,25.5821,25.5984,25.5659,25.5659,366858.0
2016-06-09 15:55:00,31.46,31.49,31.46,31.47,499728.0,25.5659,25.5902,25.5659,25.574,499728.0
2016-06-10 09:30:00,31.1,31.37,31.06,31.31,505396.0,25.2733,25.4927,25.2408,25.444,505396.0
2016-06-10 09:35:00,31.31,31.32,31.15,31.27,159070.0,25.444,25.4521,25.3139,25.4115,159070.0
2016-06-10 09:40:00,31.27,31.27,31.16,31.21,205548.0,25.4115,25.4115,25.3221,25.3627,205548.0
2016-06-10 09:45:00,31.21,31.25,31.17,31.23,208026.0,25.3627,25.3952,25.3302,25.379,208026.0
2016-06-10 09:50:00,31.23,31.24,31.14,31.24,127552.0,25.379,25.3871,25.3058,25.3871,127552.0
2016-06-10 09:55:00,31.23,31.25,31.21,31.24,111206.0,25.379,25.3952,25.3627,25.3871,111206.0
2016-06-10 10:00:00,31.24,31.25,31.17,31.18,157910.0,25.3871,25.3952,25.3302,25.3383,157910.0
2016-06-10 10:05:00,31.18,31.2,31.17,31.18,86362.0,25.3383,25.3546,25.3302,25.3383,86362.0
2016-06-10 10:10:00,31.17,31.21,31.17,31.19,106784.0,25.3302,25.3627,25.3302,25.3465,106784.0
2016-06-10 10:15:00,31.18,31.2,31.17,31.18,119478.0,25.3383,25.3546,25.3302,25.3383,119478.0
2016-06-10 10:20:00,31.18,31.19,31.14,31.19,220882.0,25.3383,25.3465,25.3058,25.3465,220882.0
2016-06-10 10:25:00,31.19,31.27,31.19,31.24,125278.0,25.3465,25.4115,25.3465,25.3871,125278.0
2016-06-10 10:30:00,31.25,31.33,31.25,31.32,125454.0,25.3952,25.4602,25.3952,25.4521,125454.0
2016-06-10 10:35:00,31.32,31.34,31.3,31.32,128358.0,25.4521,25.4684,25.4358,25.4521,128358.0
2016-06-10 10:40:00,31.32,31.36,31.32,31.36,160856.0,25.4521,25.4846,25.4521,25.4846,160856.0
2016-06-10 10:45:00,31.36,31.36,31.31,31.35,333672.0,25.4846,25.4846,25.444,25.4765,333672.0
2016-06-10 10:50:00,31.35,31.35,31.32,31.33,209926.0,25.4765,25.4765,25.4521,25.4602,209926.0
2016-06-10 10:55:00,31.33,31.38,31.33,31.36,134652.0,25.4602,25.5009,25.4602,25.4846,134652.0
2016-06-10 11:00:00,31.36,31.4,31.36,31.4,101668.0,25.4846,25.5171,25.4846,25.5171,101668.0
2016-06-10 11:05:00,31.4,31.41,31.38,31.39,172578.0,25.5171,25.5252,25.5009,25.509,172578.0
2016-06-10 11:10:00,31.39,31.41,31.37,31.4,73598.0,25.509,25.5252,25.4927,25.5171,73598.0
2016-06-10 11:15:00,31.39,31.39,31.34,31.38,71994.0,25.509,25.509,25.4684,25.5009,71994.0
2016-06-10 11:20:00,31.38,31.43,31.38,31.43,111432.0,25.5009,25.5415,25.5009,25.5415,111432.0
2016-06-10 11:25:00,31.43,31.45,31.37,31.39,182918.0,25.5415,25.5577,25.4927,25.509,182918.0
2016-06-10 11:30:00,31.39,31.4,31.34,31.34,178580.0,25.509,25.5171,25.4684,25.4684,178580.0
2016-06-10 11:35:00,31.34,31.36,31.33,31.33,142752.0,25.4684,25.4846,25.4602,25.4602,142752.0
2016-06-10 11:40:00,31.33,31.38,31.32,31.34,333240.0,25.4602,25.5009,25.4521,25.4684,333240.0
2016-06-10 11:45:00,31.34,31.36,31.33,31.35,94294.0,25.4684,25.4846,25.4602,25.4765,94294.0
2016-06-10 11:50:00,31.35,31.38,31.33,31.38,75672.0,25.4765,25.5009,25.4602,25.5009,75672.0
2016-06-10 11:55:00,31.38,31.39,31.36,31.39,61216.0,25.5009,25.509,25.4846,25.509,61216.0
2016-06-10 12:00:00,31.39,31.39,31.36,31.36,98956.0,25.509,25.509,25.4846,25.4846,98956.0
2016-06-10 12:05:00,31.36,31.37,31.34,31.36,91148.0,25.4846,25.4927,25.4684,25.4846,91148.0
2016-06-10 12:10:00,31.35,31.38,31.34,31.36,82556.0,25.4765,25.5009,25.4684,25.4846,82556.0
2016-06-10 12:15:00,31.35,31.38,31.35,31.36,129526.0,25.4765,25.5009,25.4765,25.4846,129526.0
2016-06-10 12:20:00,31.36,31.37,31.35,31.36,75800.0,25.4846,25.4927,25.4765,25.4846,75800.0
2016-06-10 12:25:00,31.36,31.39,31.36,31.37,74898.0,25.4846,25.509,25.4846,25.4927,74898.0
2016-06-10 12:30:00,31.38,31.38,31.34,31.36,110266.0,25.5009,25.5009,25.4684,25.4846,110266.0
2016-06-10 12:35:00,31.36,31.39,31.36,31.39,71338.0,25.4846,25.509,25.4846,25.509,71338.0
2016-06-10 12:40:00,31.39,31.4,31.38,31.4,147826.0,25.509,25.5171,25.5009,25.5171,147826.0
2016-06-10 12:45:00,31.4,31.42,31.39,31.39,108444.0,25.5171,25.5334,25.509,25.509,108444.0
2016-06-10 12:50:00,31.4,31.43,31.39,31.43,112124.0,25.5171,25.5415,25.509,25.5415,112124.0
2016-06-10 12:55:00,31.43,31.45,31.43,31.45,107274.0,25.5415,25.5577,25.5415,25.5577,107274.0
2016-06-10 13:00:00,31.45,31.47,31.43,31.47,272902.0,25.5577,25.574,25.5415,25.574,272902.0
2016-06-10 13:05:00,31.47,31.47,31.43,31.46,141402.0,25.574,25.574,25.5415,25.5659,141402.0
2016-06-10 13:10:00,31.46,31.47,31.45,31.47,82858.0,25.5659,25.574,25.5577,25.574,82858.0
2016-06-10 13:15:00,31.47,31.47,31.45,31.46,72892.0,25.574,25.574,25.5577,25.5659,72892.0
2016-06-10 13:20:00,31.45,31.49,31.45,31.48,91252.0,25.5577,25.5902,25.5577,25.5821,91252.0
2016-06-10 13:25:00,31.48,31.49,31.44,31.44,72644.0,25.5821,25.5902,25.5496,25.5496,72644.0
2016-06-10 13:30:00,31.44,31.45,31.38,31.39,79690.0,25.5496,25.5577,25.5009,25.509,79690.0
2016-06-10 13:35:00,31.39,31.4,31.37,31.38,66780.0,25.509,25.5171,25.4927,25.5009,66780.0
2016-06-10 13:40:00,31.38,31.41,31.38,31.38,76734.0,25.5009,25.5252,25.5009,25.5009,76734.0
2016-06-10 13:45:00,31.38,31.4,31.36,31.36,179674.0,25.5009,25.5171,25.4846,25.4846,179674.0
2016-06-10 13:50:00,31.36,31.36,31.34,31.35,75806.0,25.4846,25.4846,25.4684,25.4765,75806.0
2016-06-10 13:55:00,31.35,31.38,31.34,31.36,80820.0,25.4765,25.5009,25.4684,25.4846,80820.0
2016-06-10 14:00:00,31.36,31.36,31.31,31.31,169952.0,25.4846,25.4846,25.444,25.444,169952.0
2016-06-10 14:05:00,31.31,31.32,31.27,31.3,201640.0,25.444,25.4521,25.4115,25.4358,201640.0
2016-06-10 14:10:00,31.3,31.31,31.27,31.28,113892.0,25.4358,25.444,25.4115,25.4196,113892.0
2016-06-10 14:15:00,31.28,31.28,31.25,31.25,144042.0,25.4196,25.4196,25.3952,25.3952,144042.0
2016-06-10 14:20:00,31.25,31.27,31.22,31.27,381804.0,25.3952,25.4115,25.3708,25.4115,381804.0
2016-06-10 14:25:00,31.27,31.28,31.25,31.27,104068.0,25.4115,25.4196,25.3952,25.4115,104068.0
2016-06-10 14:30:00,31.28,31.28,31.25,31.27,122600.0,25.4196,25.4196,25.3952,25.4115,122600.0
2016-06-10 14:35:00,31.27,31.34,31.26,31.34,105928.0,25.4115,25.4684,25.4033,25.4684,105928.0
2016-06-10 14:40:00,31.34,31.34,31.32,31.32,98980.0,25.4684,25.4684,25.4521,25.4521,98980.0
2016-06-10 14:45:00,31.32,31.32,31.29,31.3,279280.0,25.4521,25.4521,25.4277,25.4358,279280.0
2016-06-10 14:50:00,31.3,31.31,31.29,31.31,130320.0,25.4358,25.444,25.4277,25.444,130320.0
2016-06-10 14:55:00,31.31,31.31,31.28,31.3,123388.0,25.444,25.444,25.4196,25.4358,123388.0
2016-06-10 15:00:00,31.3,31.3,31.28,31.29,93102.0,25.4358,25.4358,25.4196,25.4277,93102.0
2016-06-10 15:05:00,31.29,31.31,31.28,31.3,84420.0,25.4277,25.444,25.4196,25.4358,84420.0
2016-06-10 15:10:00,31.29,31.3,31.28,31.29,118320.0,25.4277,25.4358,25.4196,25.4277,118320.0
2016-06-10 15:15:00,31.29,31.33,31.29,31.33,102524.0,25.4277,25.4602,25.4277,25.4602,102524.0
2016-06-10 15:20:00,31.33,31.35,31.32,31.35,212056.0,25.4602,25.4765,25.4521,25.4765,212056.0
2016-06-10 15:25:00,31.35,31.35,31.33,31.34,174068.0,25.4765,25.4765,25.4602,25.4684,174068.0
2016-06-10 15:30:00,31.34,31.41,31.33,31.4,375780.0,25.4684,25.5252,25.4602,25.5171,375780.0
2016-06-10 15:35:00,31.4,31.42,31.37,31.39,206956.0,25.5171,25.5334,25.4927,25.509,206956.0
2016-06-10 15:40:00,31.39,31.39,31.37,31.38,134534.0,25.509,25.509,25.4927,25.5009,134534.0
2016-06-10 15:45:00,31.38,31.43,31.38,31.43,341100.0,25.5009,25.5415,25.5009,25.5415,341100.0
2016-06-10 15:50:00,31.42,31.43,31.36,31.37,431536.0,25.5334,25.5415,25.4846,25.4927,431536.0
2016-06-10 15:55:00,31.38,31.41,31.36,31.4,864994.0,25.5009,25.5252,25.4846,25.5171,864994.0
2016-06-13 09:30:00,31.36,31.56,31.23,31.47,374804.0,25.4846,25.6471,25.379,25.574,374804.0
2016-06-13 09:35:00,31.45,31.52,31.42,31.42,194204.0,25.5577,25.6146,25.5334,25.5334,194204.0
2016-06-13 09:40:00,31.43,31.49,31.39,31.46,179362.0,25.5415,25.5902,25.509,25.5659,179362.0
2016-06-13 09:45:00,31.46,31.52,31.42,31.48,370462.0,25.5659,25.6146,25.5334,25.5821,370462.0
2016-06-13 09:50:00,31.48,31.51,31.43,31.45,200254.0,25.5821,25.6065,25.5415,25.5577,200254.0
2016-06-13 09:55:00,31.45,31.46,31.4,31.45,160168.0,25.5577,25.5659,25.5171,25.5577,160168.0
2016-06-13 10:00:00,31.45,31.49,31.36,31.4,165582.0,25.5577,25.5902,25.4846,25.5171,165582.0
2016-06-13 10:05:00,31.4,31.41,31.36,31.36,144870.0,25.5171,25.5252,25.4846,25.4846,144870.0
2016-06-13 10:10:00,31.36,31.41,31.35,31.39,261944.0,25.4846,25.5252,25.4765,25.509,261944.0
2016-06-13 10:15:00,31.4,31.46,31.39,31.45,141482.0,25.5171,25.5659,25.509,25.5577,141482.0
2016-06-13 10:20:00,31.45,31.49,31.43,31.47,92978.0,25.5577,25.5902,25.5415,25.574,92978.0
2016-06-13 10:25:00,31.47,31.49,31.46,31.47,83248.0,25.574,25.5902,25.5659,25.574,83248.0
2016-06-13 10:30:00,31.48,31.52,31.47,31.5,88620.0,25.5821,25.6146,25.574,25.5984,88620.0
2016-06-13 10:35:00,31.5,31.52,31.48,31.48,85390.0,25.5984,25.6146,25.5821,25.5821,85390.0
2016-06-13 10:40:00,31.48,31.5,31.48,31.49,77790.0,25.5821,25.5984,25.5821,25.5902,77790.0
2016-06-13 10:45:00,31.49,31.54,31.49,31.5,105914.0,25.5902,25.6309,25.5902,25.5984,105914.0
2016-06-13 10:50:00,31.5,31.5,31.47,31.5,170460.0,25.5984,25.5984,25.574,25.5984,170460.0
2016-06-13 10:55:00,31.51,31.53,31.47,31.49,134548.0,25.6065,25.6228,25.574,25.5902,134548.0
2016-06-13 11:00:00,31.49,31.5,31.46,31.48,109420.0,25.5902,25.5984,25.5659,25.5821,109420.0
2016-06-13 11:05:00,31.49,31.53,31.49,31.5,100690.0,25.5902,25.6228,25.5902,25.5984,100690.0
2016-06-13 11:10:00,31.5,31.54,31.49,31.49,142510.0,25.5984,25.6309,25.5902,25.5902,142510.0
2016-06-13 11:15:00,31.49,31.51,31.48,31.5,78676.0,25.5902,25.6065,25.5821,25.5984,78676.0
2016-06-13 11:20:00,31.5,31.5,31.47,31.47,117116.0,25.5984,25.5984,25.574,25.574,117116.0
2016-06-13 11:25:00,31.46,31.48,31.44,31.46,230698.0,25.5659,25.5821,25.5496,25.5659,230698.0
2016-06-13 11:30:00,31.47,31.48,31.39,31.39,170268.0,25.574,25.5821,25.509,25.509,170268.0
2016-06-13 11:35:00,31.39,31.41,31.36,31.36,88330.0,25.509,25.5252,25.4846,25.4846,88330.0
2016-06-13 11:40:00,31.37,31.39,31.35,31.35,66024.0,25.4927,25.509,25.4765,25.4765,66024.0
2016-06-13 11:45:00,31.35,31.35,31.3,31.32,408586.0,25.4765,25.4765,25.4358,25.4521,408586.0
2016-06-13 11:50:00,31.32,31.32,31.24,31.27,140276.0,25.4521,25.4521,25.3871,25.4115,140276.0
2016-06-13 11:55:00,31.26,31.28,31.25,31.25,82786.0,25.4033,25.4196,25.3952,25.3952,82786.0
2016-06-13 12:00:00,31.25,31.29,31.24,31.28,155964.0,25.3952,25.4277,25.3871,25.4196,155964.0
2016-06-13 12:05:00,31.27,31.29,31.27,31.29,127126.0,25.4115,25.4277,25.4115,25.4277,127126.0
2016-06-13 12:10:00,31.29,31.3,31.27,31.29,138760.0,25.4277,25.4358,25.4115,25.4277,138760.0
2016-06-13 12:15:00,31.3,31.3,31.28,31.3,234334.0,25.4358,25.4358,25.4196,25.4358,234334.0
2016-06-13 12:20:00,31.3,31.32,31.26,31.28,336784.0,25.4358,25.4521,25.4033,25.4196,336784.0
2016-06-13 12:25:00,31.28,31.3,31.27,31.29,64974.0,25.4196,25.4358,25.4115,25.4277,64974.0
2016-06-13 12:30:00,31.29,31.3,31.26,31.26,103734.0,25.4277,25.4358,25.4033,25.4033,103734.0
2016-06-13 12:35:00,31.26,31.28,31.25,31.27,77350.0,25.4033,25.4196,25.3952,25.4115,77350.0
2016-06-13 12:40:00,31.27,31.31,31.26,31.3,130590.0,25.4115,25.444,25.4033,25.4358,130590.0
2016-06-13 12:45:00,31.31,31.32,31.29,31.3,57250.0,25.444,25.4521,25.4277,25.4358,57250.0
2016-06-13 12:50:00,31.3,31.35,31.3,31.34,70108.0,25.4358,25.4765,25.4358,25.4684,70108.0
2016-06-13 12:55:00,31.34,31.37,31.34,31.35,44352.0,25.4684,25.4927,25.4684,25.4765,44352.0
2016-06-13 13:00:00,31.35,31.36,31.34,31.35,46748.0,25.4765,25.4846,25.4684,25.4765,46748.0
2016-06-13 13:05:00,31.35,31.37,31.35,31.36,60814.0,25.4765,25.4927,25.4765,25.4846,60814.0
2016-06-13 13:10:00,31.36,31.37,31.34,31.35,49720.0,25.4846,25.4927,25.4684,25.4765,49720.0
2016-06-13 13:15:00,31.34,31.35,31.33,31.34,40610.0,25.4684,25.4765,25.4602,25.4684,40610.0
2016-06-13 13:20:00,31.34,31.36,31.34,31.35,50698.0,25.4684,25.4846,25.4684,25.4765,50698.0
2016-06-13 13:25:00,31.35,31.37,31.34,31.36,87950.0,25.4765,25.4927,25.4684,25.4846,87950.0
2016-06-13 13:30:00,31.36,31.36,31.34,31.34,64776.0,25.4846,25.4846,25.4684,25.4684,64776.0
2016-06-13 13:35:00,31.33,31.34,31.28,31.29,59580.0,25.4602,25.4684,25.4196,25.4277,59580.0
2016-06-13 13:40:00,31.29,31.33,31.27,31.33,89056.0,25.4277,25.4602,25.4115,25.4602,89056.0
2016-06-13 13:45:00,31.32,31.33,31.31,31.32,27044.0,25.4521,25.4602,25.444,25.4521,27044.0
2016-06-13 13:50:00,31.32,31.32,31.25,31.25,79610.0,25.4521,25.4521,25.3952,25.3952,79610.0
2016-06-13 13:55:00,31.25,31.28,31.23,31.27,95662.0,25.3952,25.4196,25.379,25.4115,95662.0
2016-06-13 14:00:00,31.27,31.29,31.24,31.24,73310.0,25.4115,25.4277,25.3871,25.3871,73310.0
2016-06-13 14:05:00,31.24,31.28,31.24,31.27,90156.0,25.3871,25.4196,25.3871,25.4115,90156.0
2016-06-13 14:10:00,31.28,31.33,31.27,31.33,121966.0,25.4196,25.4602,25.4115,25.4602,121966.0
2016-06-13 14:15:00,31.32,31.33,31.3,31.33,180310.0,25.4521,25.4602,25.4358,25.4602,180310.0
2016-06-13 14:20:00,31.34,31.35,31.31,31.34,195092.0,25.4684,25.4765,25.444,25.4684,195092.0
2016-06-13 14:25:00,31.34,31.34,31.31,31.32,88564.0,25.4684,25.4684,25.444,25.4521,88564.0
2016-06-13 14:30:00,31.32,31.38,31.31,31.38,95248.0,25.4521,25.5009,25.444,25.5009,95248.0
2016-06-13 14:35:00,31.38,31.38,31.36,31.37,76670.0,25.5009,25.5009,25.4846,25.4927,76670.0
2016-06-13 14:40:00,31.38,31.41,31.37,31.4,141292.0,25.5009,25.5252,25.4927,25.5171,141292.0
2016-06-13 14:45:00,31.4,31.4,31.36,31.36,60676.0,25.5171,25.5171,25.4846,25.4846,60676.0
2016-06-13 14:50:00,31.36,31.37,31.34,31.36,137228.0,25.4846,25.4927,25.4684,25.4846,137228.0
2016-06-13 14:55:00,31.36,31.36,31.32,31.33,92720.0,25.4846,25.4846,25.4521,25.4602,92720.0
2016-06-13 15:00:00,31.33,31.33,31.29,31.3,85002.0,25.4602,25.4602,25.4277,25.4358,85002.0
2016-06-13 15:05:00,31.3,31.3,31.24,31.25,109180.0,25.4358,25.4358,25.3871,25.3952,109180.0
2016-06-13 15:10:00,31.25,31.25,31.22,31.23,116792.0,25.3952,25.3952,25.3708,25.379,116792.0
2016-06-13 15:15:00,31.23,31.24,31.2,31.23,161104.0,25.379,25.3871,25.3546,25.379,161104.0
2016-06-13 15:20:00,31.23,31.25,31.23,31.24,122644.0,25.379,25.3952,25.379,25.3871,122644.0
2016-06-13 15:25:00,31.24,31.27,31.22,31.24,238944.0,25.3871,25.4115,25.3708,25.3871,238944.0
2016-06-13 15:30:00,31.24,31.27,31.22,31.25,196816.0,25.3871,25.4115,25.3708,25.3952,196816.0
2016-06-13 15:35:00,31.25,31.27,31.23,31.25,175308.0,25.3952,25.4115,25.379,25.3952,175308.0
2016-06-13 15:40:00,31.25,31.25,31.21,31.21,247080.0,25.3952,25.3952,25.3627,25.3627,247080.0
2016-06-13 15:45:00,31.21,31.22,31.18,31.18,182300.0,25.3627,25.3708,25.3383,25.3383,182300.0
2016-06-13 15:50:00,31.18,31.18,31.11,31.15,816946.0,25.3383,25.3383,25.2814,25.3139,816946.0
2016-06-13 15:55:00,31.15,31.22,31.15,31.2,1168520.0,25.3139,25.3708,25.3139,25.3546,1168520.0
2016-06-14 09:30:00,31.0,31.23,31.0,31.23,355202.0,25.1921,25.379,25.1921,25.379,355202.0
2016-06-14 09:35:00,31.23,31.23,31.14,31.18,154718.0,25.379,25.379,25.3058,25.3383,154718.0
2016-06-14 09:40:00,31.18,31.23,31.17,31.2,157964.0,25.3383,25.379,25.3302,25.3546,157964.0
2016-06-14 09:45:00,31.21,31.22,31.16,31.18,149844.0,25.3627,25.3708,25.3221,25.3383,149844.0
2016-06-14 09:50:00,31.19,31.2,31.15,31.18,220244.0,25.3465,25.3546,25.3139,25.3383,220244.0
2016-06-14 09:55:00,31.18,31.22,31.18,31.21,133350.0,25.3383,25.3708,25.3383,25.3627,133350.0
2016-06-14 10:00:00,31.21,31.24,31.17,31.19,142944.0,25.3627,25.3871,25.3302,25.3465,142944.0
2016-06-14 10:05:00,31.19,31.2,31.1,31.12,280858.0,25.3465,25.3546,25.2733,25.2896,280858.0
2016-06-14 10:10:00,31.13,31.15,31.08,31.09,129662.0,25.2977,25.3139,25.2571,25.2652,129662.0
2016-06-14 10:15:00,31.08,31.1,31.05,31.06,198700.0,25.2571,25.2733,25.2327,25.2408,198700.0
2016-06-14 10:20:00,31.06,31.07,31.02,31.03,125556.0,25.2408,25.2489,25.2083,25.2164,125556.0
2016-06-14 10:25:00,31.03,31.04,31.0,31.03,136430.0,25.2164,25.2246,25.1921,25.2164,136430.0
2016-06-14 10:30:00,31.04,31.14,31.03,31.13,227042.0,25.2246,25.3058,25.2164,25.2977,227042.0
2016-06-14 10:35:00,31.13,31.14,31.09,31.13,198382.0,25.2977,25.3058,25.2652,25.2977,198382.0
2016-06-14 10:40:00,31.13,31.17,31.11,31.13,97948.0,25.2977,25.3302,25.2814,25.2977,97948.0
2016-06-14 10:45:00,31.13,31.13,31.09,31.13,137910.0,25.2977,25.2977,25.2652,25.2977,137910.0
2016-06-14 10:50:00,31.13,31.14,31.03,31.03,177288.0,25.2977,25.3058,25.2164,25.2164,177288.0
2016-06-14 10:55:00,31.03,31.06,30.97,31.05,173530.0,25.2164,25.2408,25.1677,25.2327,173530.0
2016-06-14 11:00:00,31.06,31.07,31.04,31.07,155604.0,25.2408,25.2489,25.2246,25.2489,155604.0
2016-06-14 11:05:00,31.07,31.11,31.05,31.11,116372.0,25.2489,25.2814,25.2327,25.2814,116372.0
2016-06-14 11:10:00,31.11,31.11,31.05,31.06,99886.0,25.2814,25.2814,25.2327,25.2408,99886.0
2016-06-14 11:15:00,31.06,31.06,31.0,31.04,122686.0,25.2408,25.2408,25.1921,25.2246,122686.0
2016-06-14 11:20:00,31.04,31.08,31.03,31.06,74082.0,25.2246,25.2571,25.2164,25.2408,74082.0
2016-06-14 11:25:00,31.06,31.07,31.01,31.04,184530.0,25.2408,25.2489,25.2002,25.2246,184530.0
2016-06-14 11:30:00,31.04,31.09,31.03,31.07,137212.0,25.2246,25.2652,25.2164,25.2489,137212.0
2016-06-14 11:35:00,31.07,31.08,31.05,31.07,131400.0,25.2489,25.2571,25.2327,25.2489,131400.0
2016-06-14 11:40:00,31.07,31.07,31.02,31.03,111522.0,25.2489,25.2489,25.2083,25.2164,111522.0
2016-06-14 11:45:00,31.03,31.05,31.02,31.05,152824.0,25.2164,25.2327,25.2083,25.2327,152824.0
2016-06-14 11:50:00,31.04,31.07,31.03,31.07,73966.0,25.2246,25.2489,25.2164,25.2489,73966.0
2016-06-14 11:55:00,31.06,31.06,31.02,31.02,71596.0,25.2408,25.2408,25.2083,25.2083,71596.0
2016-06-14 12:00:00,31.02,31.07,31.01,31.07,146904.0,25.2083,25.2489,25.2002,25.2489,146904.0
2016-06-14 12:05:00,31.07,31.09,31.05,31.08,56710.0,25.2489,25.2652,25.2327,25.2571,56710.0
2016-06-14 12:10:00,31.08,31.11,31.07,31.11,78358.0,25.2571,25.2814,25.2489,25.2814,78358.0
2016-06-14 12:15:00,31.11,31.11,31.09,31.1,60880.0,25.2814,25.2814,25.2652,25.2733,60880.0
2016-06-14 12:20:00,31.1,31.17,31.1,31.16,106230.0,25.2733,25.3302,25.2733,25.3221,106230.0
2016-06-14 12:25:00,31.17,31.2,31.16,31.17,41686.0,25.3302,25.3546,25.3221,25.3302,41686.0
2016-06-14 12:30:00,31.17,31.18,31.15,31.15,54442.0,25.3302,25.3383,25.3139,25.3139,54442.0
2016-06-14 12:35:00,31.16,31.18,31.15,31.15,67892.0,25.3221,25.3383,25.3139,25.3139,67892.0
2016-06-14 12:40:00,31.15,31.16,31.13,31.14,69812.0,25.3139,25.3221,25.2977,25.3058,69812.0
2016-06-14 12:45:00,31.14,31.14,31.11,31.13,47832.0,25.3058,25.3058,25.2814,25.2977,47832.0
2016-06-14 12:50:00,31.13,31.13,31.1,31.11,39066.0,25.2977,25.2977,25.2733,25.2814,39066.0
2016-06-14 12:55:00,31.11,31.15,31.11,31.14,52578.0,25.2814,25.3139,25.2814,25.3058,52578.0
2016-06-14 13:00:00,31.15,31.16,31.13,31.16,50570.0,25.3139,25.3221,25.2977,25.3221,50570.0
2016-06-14 13:05:00,31.16,31.16,31.11,31.11,51020.0,25.3221,25.3221,25.2814,25.2814,51020.0
2016-06-14 13:10:00,31.11,31.12,31.07,31.11,91318.0,25.2814,25.2896,25.2489,25.2814,91318.0
2016-06-14 13:15:00,31.1,31.13,31.1,31.13,129702.0,25.2733,25.2977,25.2733,25.2977,129702.0
2016-06-14 13:20:00,31.13,31.14,31.11,31.12,68772.0,25.2977,25.3058,25.2814,25.2896,68772.0
2016-06-14 13:25:00,31.13,31.14,31.11,31.11,67114.0,25.2977,25.3058,25.2814,25.2814,67114.0
2016-06-14 13:30:00,31.11,31.17,31.11,31.17,105524.0,25.2814,25.3302,25.2814,25.3302,105524.0
2016-06-14 13:35:00,31.17,31.17,31.13,31.15,69164.0,25.3302,25.3302,25.2977,25.3139,69164.0
2016-06-14 13:40:00,31.15,31.15,31.13,31.14,126116.0,25.3139,25.3139,25.2977,25.3058,126116.0
2016-06-14 13:45:00,31.15,31.17,31.14,31.15,116990.0,25.3139,25.3302,25.3058,25.3139,116990.0
2016-06-14 13:50:00,31.14,31.15,31.11,31.12,135754.0,25.3058,25.3139,25.2814,25.2896,135754.0
2016-06-14 13:55:00,31.12,31.13,31.11,31.11,130154.0,25.2896,25.2977,25.2814,25.2814,130154.0
2016-06-14 14:00:00,31.11,31.15,31.11,31.13,155600.0,25.2814,25.3139,25.2814,25.2977,155600.0
2016-06-14 14:05:00,31.13,31.15,31.12,31.15,110118.0,25.2977,25.3139,25.2896,25.3139,110118.0
2016-06-14 14:10:00,31.15,31.19,31.14,31.18,135496.0,25.3139,25.3465,25.3058,25.3383,135496.0
2016-06-14 14:15:00,31.18,31.21,31.16,31.2,91350.0,25.3383,25.3627,25.3221,25.3546,91350.0
2016-06-14 14:20:00,31.19,31.2,31.15,31.17,96440.0,25.3465,25.3546,25.3139,25.3302,96440.0
2016-06-14 14:25:00,31.17,31.18,31.15,31.18,123448.0,25.3302,25.3383,25.3139,25.3383,123448.0
2016-06-14 14:30:00,31.18,31.18,31.11,31.13,182422.0,25.3383,25.3383,25.2814,25.2977,182422.0
2016-06-14 14:35:00,31.12,31.14,31.11,31.13,84874.0,25.2896,25.3058,25.2814,25.2977,84874.0
2016-06-14 14:40:00,31.13,31.15,31.12,31.13,84432.0,25.2977,25.3139,25.2896,25.2977,84432.0
2016-06-14 14:45:00,31.13,31.15,31.09,31.1,95322.0,25.2977,25.3139,25.2652,25.2733,95322.0
2016-06-14 14:50:00,31.1,31.11,31.08,31.1,88432.0,25.2733,25.2814,25.2571,25.2733,88432.0
2016-06-14 14:55:00,31.1,31.11,31.08,31.1,132548.0,25.2733,25.2814,25.2571,25.2733,132548.0
2016-06-14 15:00:00,31.1,31.15,31.08,31.14,213188.0,25.2733,25.3139,25.2571,25.3058,213188.0
2016-06-14 15:05:00,31.14,31.19,31.14,31.18,216274.0,25.3058,25.3465,25.3058,25.3383,216274.0
2016-06-14 15:10:00,31.18,31.2,31.15,31.19,90782.0,25.3383,25.3546,25.3139,25.3465,90782.0
2016-06-14 15:15:00,31.18,31.23,31.18,31.22,174466.0,25.3383,25.379,25.3383,25.3708,174466.0
2016-06-14 15:20:00,31.22,31.25,31.22,31.23,206286.0,25.3708,25.3952,25.3708,25.379,206286.0
2016-06-14 15:25:00,31.23,31.27,31.23,31.27,168142.0,25.379,25.4115,25.379,25.4115,168142.0
2016-06-14 15:30:00,31.26,31.28,31.24,31.26,166366.0,25.4033,25.4196,25.3871,25.4033,166366.0
2016-06-14 15:35:00,31.26,31.29,31.25,31.29,225460.0,25.4033,25.4277,25.3952,25.4277,225460.0
2016-06-14 15:40:00,31.29,31.36,31.27,31.33,499120.0,25.4277,25.4846,25.4115,25.4602,499120.0
2016-06-14 15:45:00,31.33,31.33,31.31,31.32,764376.0,25.4602,25.4602,25.444,25.4521,764376.0
2016-06-14 15:50:00,31.33,31.33,31.27,31.32,514656.0,25.4602,25.4602,25.4115,25.4521,514656.0
2016-06-14 15:55:00,31.32,31.35,31.3,31.32,680706.0,25.4521,25.4765,25.4358,25.4521,680706.0
2016-06-15 09:30:00,31.23,31.37,31.23,31.31,297296.0,25.379,25.4927,25.379,25.444,297296.0
2016-06-15 09:35:00,31.31,31.35,31.27,31.34,69938.0,25.444,25.4765,25.4115,25.4684,69938.0
2016-06-15 09:40:00,31.34,31.38,31.32,31.38,116246.0,25.4684,25.5009,25.4521,25.5009,116246.0
2016-06-15 09:45:00,31.37,31.41,31.36,31.39,199750.0,25.4927,25.5252,25.4846,25.509,199750.0
2016-06-15 09:50:00,31.39,31.43,31.38,31.39,290110.0,25.509,25.5415,25.5009,25.509,290110.0
2016-06-15 09:55:00,31.38,31.4,31.36,31.38,327582.0,25.5009,25.5171,25.4846,25.5009,327582.0
2016-06-15 10:00:00,31.38,31.43,31.38,31.41,200122.0,25.5009,25.5415,25.5009,25.5252,200122.0
2016-06-15 10:05:00,31.41,31.44,31.4,31.41,71148.0,25.5252,25.5496,25.5171,25.5252,71148.0
2016-06-15 10:10:00,31.41,31.42,31.39,31.39,81114.0,25.5252,25.5334,25.509,25.509,81114.0
2016-06-15 10:15:00,31.4,31.41,31.37,31.39,96054.0,25.5171,25.5252,25.4927,25.509,96054.0
2016-06-15 10:20:00,31.39,31.43,31.38,31.41,60946.0,25.509,25.5415,25.5009,25.5252,60946.0
2016-06-15 10:25:00,31.4,31.43,31.4,31.4,68934.0,25.5171,25.5415,25.5171,25.5171,68934.0
2016-06-15 10:30:00,31.4,31.48,31.39,31.48,129904.0,25.5171,25.5821,25.509,25.5821,129904.0
2016-06-15 10:35:00,31.48,31.49,31.46,31.49,77842.0,25.5821,25.5902,25.5659,25.5902,77842.0
2016-06-15 10:40:00,31.49,31.49,31.46,31.48,316228.0,25.5902,25.5902,25.5659,25.5821,316228.0
2016-06-15 10:45:00,31.48,31.5,31.46,31.46,135768.0,25.5821,25.5984,25.5659,25.5659,135768.0
2016-06-15 10:50:00,31.46,31.48,31.45,31.47,140682.0,25.5659,25.5821,25.5577,25.574,140682.0
2016-06-15 10:55:00,31.47,31.48,31.43,31.46,102690.0,25.574,25.5821,25.5415,25.5659,102690.0
2016-06-15 11:00:00,31.46,31.48,31.45,31.46,140698.0,25.5659,25.5821,25.5577,25.5659,140698.0
2016-06-15 11:05:00,31.46,31.49,31.46,31.48,86008.0,25.5659,25.5902,25.5659,25.5821,86008.0
2016-06-15 11:10:00,31.48,31.51,31.47,31.51,200596.0,25.5821,25.6065,25.574,25.6065,200596.0
2016-06-15 11:15:00,31.5,31.56,31.5,31.54,207990.0,25.5984,25.6471,25.5984,25.6309,207990.0
2016-06-15 11:20:00,31.55,31.55,31.53,31.53,170714.0,25.639,25.639,25.6228,25.6228,170714.0
2016-06-15 11:25:00,31.53,31.53,31.41,31.41,110946.0,25.6228,25.6228,25.5252,25.5252,110946.0
2016-06-15 11:30:00,31.41,31.43,31.37,31.38,71404.0,25.5252,25.5415,25.4927,25.5009,71404.0
2016-06-15 11:35:00,31.38,31.4,31.35,31.36,85820.0,25.5009,25.5171,25.4765,25.4846,85820.0
2016-06-15 11:40:00,31.36,31.41,31.36,31.38,92616.0,25.4846,25.5252,25.4846,25.5009,92616.0
2016-06-15 11:45:00,31.38,31.38,31.35,31.36,81454.0,25.5009,25.5009,25.4765,25.4846,81454.0
2016-06-15 11:50:00,31.36,31.38,31.35,31.38,105458.0,25.4846,25.5009,25.4765,25.5009,105458.0
2016-06-15 11:55:00,31.38,31.41,31.37,31.4,166386.0,25.5009,25.5252,25.4927,25.5171,166386.0
2016-06-15 12:00:00,31.4,31.44,31.4,31.43,92256.0,25.5171,25.5496,25.5171,25.5415,92256.0
2016-06-15 12:05:00,31.43,31.44,31.41,31.41,101366.0,25.5415,25.5496,25.5252,25.5252,101366.0
2016-06-15 12:10:00,31.41,31.42,31.39,31.39,37132.0,25.5252,25.5334,25.509,25.509,37132.0
2016-06-15 12:15:00,31.38,31.39,31.36,31.37,77720.0,25.5009,25.509,25.4846,25.4927,77720.0
2016-06-15 12:20:00,31.37,31.41,31.37,31.38,111642.0,25.4927,25.5252,25.4927,25.5009,111642.0
2016-06-15 12:25:00,31.38,31.38,31.35,31.35,102318.0,25.5009,25.5009,25.4765,25.4765,102318.0
2016-06-15 12:30:00,31.36,31.37,31.34,31.35,129698.0,25.4846,25.4927,25.4684,25.4765,129698.0
2016-06-15 12:35:00,31.35,31.36,31.33,31.36,43212.0,25.4765,25.4846,25.4602,25.4846,43212.0
2016-06-15 12:40:00,31.36,31.36,31.34,31.36,51276.0,25.4846,25.4846,25.4684,25.4846,51276.0
2016-06-15 12:45:00,31.35,31.36,31.34,31.34,97666.0,25.4765,25.4846,25.4684,25.4684,97666.0
2016-06-15 12:50:00,31.34,31.36,31.33,31.35,167034.0,25.4684,25.4846,25.4602,25.4765,167034.0
2016-06-15 12:55:00,31.35,31.35,31.31,31.32,105134.0,25.4765,25.4765,25.444,25.4521,105134.0
2016-06-15 13:00:00,31.32,31.33,31.31,31.33,63622.0,25.4521,25.4602,25.444,25.4602,63622.0
2016-06-15 13:05:00,31.33,31.33,31.31,31.33,68710.0,25.4602,25.4602,25.444,25.4602,68710.0
2016-06-15 13:10:00,31.32,31.33,31.31,31.32,99554.0,25.4521,25.4602,25.444,25.4521,99554.0
2016-06-15 13:15:00,31.32,31.33,31.31,31.33,332728.0,25.4521,25.4602,25.444,25.4602,332728.0
2016-06-15 13:20:00,31.33,31.34,31.32,31.33,157356.0,25.4602,25.4684,25.4521,25.4602,157356.0
2016-06-15 13:25:00,31.33,31.36,31.33,31.36,94800.0,25.4602,25.4846,25.4602,25.4846,94800.0
2016-06-15 13:30:00,31.36,31.39,31.35,31.37,159390.0,25.4846,25.509,25.4765,25.4927,159390.0
2016-06-15 13:35:00,31.37,31.38,31.36,31.36,53504.0,25.4927,25.5009,25.4846,25.4846,53504.0
2016-06-15 13:40:00,31.36,31.36,31.34,31.35,163164.0,25.4846,25.4846,25.4684,25.4765,163164.0
2016-06-15 13:45:00,31.35,31.36,31.32,31.35,75186.0,25.4765,25.4846,25.4521,25.4765,75186.0
2016-06-15 13:50:00,31.35,31.37,31.34,31.36,69664.0,25.4765,25.4927,25.4684,25.4846,69664.0
2016-06-15 13:55:00,31.36,31.38,31.34,31.35,99192.0,25.4846,25.5009,25.4684,25.4765,99192.0
2016-06-15 14:00:00,31.35,31.41,31.33,31.36,219590.0,25.4765,25.5252,25.4602,25.4846,219590.0
2016-06-15 14:05:00,31.36,31.41,31.34,31.35,156916.0,25.4846,25.5252,25.4684,25.4765,156916.0
2016-06-15 14:10:00,31.35,31.38,31.31,31.33,204994.0,25.4765,25.5009,25.444,25.4602,204994.0
2016-06-15 14:15:00,31.33,31.36,31.32,31.32,196748.0,25.4602,25.4846,25.4521,25.4521,196748.0
2016-06-15 14:20:00,31.32,31.34,31.3,31.34,112680.0,25.4521,25.4684,25.4358,25.4684,112680.0
2016-06-15 14:25:00,31.34,31.34,31.28,31.29,88790.0,25.4684,25.4684,25.4196,25.4277,88790.0
2016-06-15 14:30:00,31.29,31.33,31.26,31.32,182436.0,25.4277,25.4602,25.4033,25.4521,182436.0
2016-06-15 14:35:00,31.32,31.35,31.31,31.34,129904.0,25.4521,25.4765,25.444,25.4684,129904.0
2016-06-15 14:40:00,31.34,31.36,31.32,31.35,109142.0,25.4684,25.4846,25.4521,25.4765,109142.0
2016-06-15 14:45:00,31.35,31.4,31.34,31.39,118262.0,25.4765,25.5171,25.4684,25.509,118262.0
2016-06-15 14:50:00,31.39,31.4,31.34,31.36,130332.0,25.509,25.5171,25.4684,25.4846,130332.0
2016-06-15 14:55:00,31.36,31.38,31.35,31.37,101916.0,25.4846,25.5009,25.4765,25.4927,101916.0
2016-06-15 15:00:00,31.36,31.37,31.34,31.35,90506.0,25.4846,25.4927,25.4684,25.4765,90506.0
2016-06-15 15:05:00,31.35,31.36,31.34,31.35,98380.0,25.4765,25.4846,25.4684,25.4765,98380.0
2016-06-15 15:10:00,31.35,31.36,31.32,31.36,140432.0,25.4765,25.4846,25.4521,25.4846,140432.0
2016-06-15 15:15:00,31.35,31.35,31.31,31.33,114200.0,25.4765,25.4765,25.444,25.4602,114200.0
2016-06-15 15:20:00,31.34,31.37,31.33,31.36,136930.0,25.4684,25.4927,25.4602,25.4846,136930.0
2016-06-15 15:25:00,31.36,31.36,31.34,31.35,127932.0,25.4846,25.4846,25.4684,25.4765,127932.0
2016-06-15 15:30:00,31.35,31.36,31.32,31.33,134782.0,25.4765,25.4846,25.4521,25.4602,134782.0
2016-06-15 15:35:00,31.32,31.33,31.25,31.25,214860.0,25.4521,25.4602,25.3952,25.3952,214860.0
2016-06-15 15:40:00,31.25,31.27,31.21,31.22,203848.0,25.3952,25.4115,25.3627,25.3708,203848.0
2016-06-15 15:45:00,31.21,31.22,31.18,31.2,328978.0,25.3627,25.3708,25.3383,25.3546,328978.0
2016-06-15 15:50:00,31.19,31.19,31.13,31.14,661546.0,25.3465,25.3465,25.2977,25.3058,661546.0
2016-06-15 15:55:00,31.14,31.2,31.14,31.18,1338216.0,25.3058,25.3546,25.3058,25.3383,1338216.0
2016-06-16 09:30:00,31.1,31.24,31.05,31.18,305674.0,25.2733,25.3871,25.2327,25.3383,305674.0
2016-06-16 09:35:00,31.18,31.21,31.16,31.16,90794.0,25.3383,25.3627,25.3221,25.3221,90794.0
2016-06-16 09:40:00,31.16,31.2,31.11,31.18,166732.0,25.3221,25.3546,25.2814,25.3383,166732.0
2016-06-16 09:45:00,31.18,31.18,31.1,31.14,195158.0,25.3383,25.3383,25.2733,25.3058,195158.0
2016-06-16 09:50:00,31.14,31.14,31.08,31.11,121342.0,25.3058,25.3058,25.2571,25.2814,121342.0
2016-06-16 09:55:00,31.11,31.11,31.03,31.04,133844.0,25.2814,25.2814,25.2164,25.2246,133844.0
2016-06-16 10:00:00,31.05,31.08,31.03,31.03,220940.0,25.2327,25.2571,25.2164,25.2164,220940.0
2016-06-16 10:05:00,31.03,31.1,31.0,31.08,137810.0,25.2164,25.2733,25.1921,25.2571,137810.0
2016-06-16 10:10:00,31.08,31.09,31.06,31.07,127674.0,25.2571,25.2652,25.2408,25.2489,127674.0
2016-06-16 10:15:00,31.07,31.08,31.0,31.0,146650.0,25.2489,25.2571,25.1921,25.1921,146650.0
2016-06-16 10:20:00,31.0,31.03,30.97,30.97,141164.0,25.1921,25.2164,25.1677,25.1677,141164.0
2016-06-16 10:25:00,30.97,30.99,30.96,30.98,200666.0,25.1677,25.1839,25.1595,25.1758,200666.0
2016-06-16 10:30:00,30.98,30.98,30.95,30.95,176778.0,25.1758,25.1758,25.1514,25.1514,176778.0
2016-06-16 10:35:00,30.95,30.96,30.93,30.96,154106.0,25.1514,25.1595,25.1352,25.1595,154106.0
2016-06-16 10:40:00,30.96,31.02,30.95,30.98,138852.0,25.1595,25.2083,25.1514,25.1758,138852.0
2016-06-16 10:45:00,30.99,31.02,30.98,31.0,142994.0,25.1839,25.2083,25.1758,25.1921,142994.0
2016-06-16 10:50:00,31.0,31.0,30.94,30.99,153150.0,25.1921,25.1921,25.1433,25.1839,153150.0
2016-06-16 10:55:00,30.99,31.01,30.97,31.01,221774.0,25.1839,25.2002,25.1677,25.2002,221774.0
2016-06-16 11:00:00,31.01,31.07,31.0,31.05,154582.0,25.2002,25.2489,25.1921,25.2327,154582.0
2016-06-16 11:05:00,31.05,31.09,31.05,31.09,91640.0,25.2327,25.2652,25.2327,25.2652,91640.0
2016-06-16 11:10:00,31.08,31.12,31.07,31.11,76990.0,25.2571,25.2896,25.2489,25.2814,76990.0
2016-06-16 11:15:00,31.11,31.11,31.06,31.07,76332.0,25.2814,25.2814,25.2408,25.2489,76332.0
2016-06-16 11:20:00,31.07,31.1,31.06,31.1,80254.0,25.2489,25.2733,25.2408,25.2733,80254.0
2016-06-16 11:25:00,31.1,31.16,31.09,31.16,108144.0,25.2733,25.3221,25.2652,25.3221,108144.0
2016-06-16 11:30:00,31.15,31.17,31.12,31.13,115348.0,25.3139,25.3302,25.2896,25.2977,115348.0
2016-06-16 11:35:00,31.13,31.16,31.13,31.15,91404.0,25.2977,25.3221,25.2977,25.3139,91404.0
2016-06-16 11:40:00,31.15,31.15,31.11,31.13,269110.0,25.3139,25.3139,25.2814,25.2977,269110.0
2016-06-16 11:45:00,31.12,31.13,31.1,31.13,126592.0,25.2896,25.2977,25.2733,25.2977,126592.0
2016-06-16 11:50:00,31.12,31.13,31.11,31.13,154846.0,25.2896,25.2977,25.2814,25.2977,154846.0
2016-06-16 11:55:00,31.13,31.14,31.1,31.11,199446.0,25.2977,25.3058,25.2733,25.2814,199446.0
2016-06-16 12:00:00,31.11,31.15,31.1,31.14,72400.0,25.2814,25.3139,25.2733,25.3058,72400.0
2016-06-16 12:05:00,31.14,31.14,31.11,31.13,51988.0,25.3058,25.3058,25.2814,25.2977,51988.0
2016-06-16 12:10:00,31.13,31.13,31.09,31.11,107236.0,25.2977,25.2977,25.2652,25.2814,107236.0
2016-06-16 12:15:00,31.11,31.21,31.11,31.2,207816.0,25.2814,25.3627,25.2814,25.3546,207816.0
2016-06-16 12:20:00,31.2,31.25,31.18,31.25,106362.0,25.3546,25.3952,25.3383,25.3952,106362.0
2016-06-16 12:25:00,31.25,31.28,31.23,31.23,123594.0,25.3952,25.4196,25.379,25.379,123594.0
2016-06-16 12:30:00,31.23,31.24,31.2,31.23,58474.0,25.379,25.3871,25.3546,25.379,58474.0
2016-06-16 12:35:00,31.23,31.28,31.22,31.27,77750.0,25.379,25.4196,25.3708,25.4115,77750.0
2016-06-16 12:40:00,31.26,31.32,31.25,31.31,84302.0,25.4033,25.4521,25.3952,25.444,84302.0
2016-06-16 12:45:00,31.32,31.33,31.29,31.3,79000.0,25.4521,25.4602,25.4277,25.4358,79000.0
2016-06-16 12:50:00,31.29,31.3,31.25,31.25,166422.0,25.4277,25.4358,25.3952,25.3952,166422.0
2016-06-16 12:55:00,31.25,31.28,31.24,31.27,261560.0,25.3952,25.4196,25.3871,25.4115,261560.0
2016-06-16 13:00:00,31.27,31.34,31.27,31.32,213056.0,25.4115,25.4684,25.4115,25.4521,213056.0
2016-06-16 13:05:00,31.33,31.33,31.29,31.31,111330.0,25.4602,25.4602,25.4277,25.444,111330.0
2016-06-16 13:10:00,31.32,31.34,31.28,31.29,117150.0,25.4521,25.4684,25.4196,25.4277,117150.0
2016-06-16 13:15:00,31.29,31.3,31.27,31.3,62276.0,25.4277,25.4358,25.4115,25.4358,62276.0
2016-06-16 13:20:00,31.29,31.32,31.26,31.29,70306.0,25.4277,25.4521,25.4033,25.4277,70306.0
2016-06-16 13:25:00,31.3,31.33,31.27,31.28,47206.0,25.4358,25.4602,25.4115,25.4196,47206.0
2016-06-16 13:30:00,31.28,31.29,31.24,31.27,214748.0,25.4196,25.4277,25.3871,25.4115,214748.0
2016-06-16 13:35:00,31.27,31.34,31.27,31.34,107892.0,25.4115,25.4684,25.4115,25.4684,107892.0
2016-06-16 13:40:00,31.34,31.35,31.31,31.32,38076.0,25.4684,25.4765,25.444,25.4521,38076.0
2016-06-16 13:45:00,31.32,31.33,31.26,31.29,44386.0,25.4521,25.4602,25.4033,25.4277,44386.0
2016-06-16 13:50:00,31.3,31.31,31.28,31.3,110152.0,25.4358,25.444,25.4196,25.4358,110152.0
2016-06-16 13:55:00,31.3,31.32,31.27,31.28,78940.0,25.4358,25.4521,25.4115,25.4196,78940.0
2016-06-16 14:00:00,31.28,31.32,31.27,31.32,70666.0,25.4196,25.4521,25.4115,25.4521,70666.0
2016-06-16 14:05:00,31.31,31.34,31.3,31.33,59534.0,25.444,25.4684,25.4358,25.4602,59534.0
2016-06-16 14:10:00,31.33,31.39,31.32,31.38,102758.0,25.4602,25.509,25.4521,25.5009,102758.0
2016-06-16 14:15:00,31.37,31.41,31.36,31.39,60930.0,25.4927,25.5252,25.4846,25.509,60930.0
2016-06-16 14:20:00,31.39,31.41,31.37,31.39,64840.0,25.509,25.5252,25.4927,25.509,64840.0
2016-06-16 14:25:00,31.39,31.41,31.35,31.36,71904.0,25.509,25.5252,25.4765,25.4846,71904.0
2016-06-16 14:30:00,31.37,31.4,31.37,31.38,84694.0,25.4927,25.5171,25.4927,25.5009,84694.0
2016-06-16 14:35:00,31.38,31.41,31.36,31.38,199052.0,25.5009,25.5252,25.4846,25.5009,199052.0
2016-06-16 14:40:00,31.38,31.4,31.36,31.39,184580.0,25.5009,25.5171,25.4846,25.509,184580.0
2016-06-16 14:45:00,31.4,31.42,31.36,31.42,202188.0,25.5171,25.5334,25.4846,25.5334,202188.0
2016-06-16 14:50:00,31.41,31.45,31.39,31.45,202496.0,25.5252,25.5577,25.509,25.5577,202496.0
2016-06-16 14:55:00,31.45,31.45,31.4,31.4,265030.0,25.5577,25.5577,25.5171,25.5171,265030.0
2016-06-16 15:00:00,31.4,31.42,31.39,31.41,198176.0,25.5171,25.5334,25.509,25.5252,198176.0
2016-06-16 15:05:00,31.4,31.45,31.39,31.44,97924.0,25.5171,25.5577,25.509,25.5496,97924.0
2016-06-16 15:10:00,31.44,31.47,31.43,31.43,128062.0,25.5496,25.574,25.5415,25.5415,128062.0
2016-06-16 15:15:00,31.43,31.47,31.43,31.46,160582.0,25.5415,25.574,25.5415,25.5659,160582.0
2016-06-16 15:20:00,31.46,31.49,31.42,31.48,113222.0,25.5659,25.5902,25.5334,25.5821,113222.0
2016-06-16 15:25:00,31.47,31.5,31.45,31.5,155304.0,25.574,25.5984,25.5577,25.5984,155304.0
2016-06-16 15:30:00,31.5,31.57,31.5,31.56,312456.0,25.5984,25.6553,25.5984,25.6471,312456.0
2016-06-16 15:35:00,31.56,31.58,31.53,31.55,266956.0,25.6471,25.6634,25.6228,25.639,266956.0
2016-06-16 15:40:00,31.55,31.62,31.55,31.61,575336.0,25.639,25.6959,25.639,25.6878,575336.0
2016-06-16 15:45:00,31.61,31.61,31.54,31.55,509058.0,25.6878,25.6878,25.6309,25.639,509058.0
2016-06-16 15:50:00,31.55,31.57,31.52,31.56,438264.0,25.639,25.6553,25.6146,25.6471,438264.0
2016-06-16 15:55:00,31.55,31.58,31.52,31.55,790332.0,25.639,25.6634,25.6146,25.639,790332.0
2016-06-17 09:30:00,31.59,31.59,31.41,31.46,4915498.0,25.6715,25.6715,25.5252,25.5659,4915498.0
2016-06-17 09:35:00,31.45,31.46,31.36,31.39,101674.0,25.5577,25.5659,25.4846,25.509,101674.0
2016-06-17 09:40:00,31.39,31.42,31.36,31.39,121774.0,25.509,25.5334,25.4846,25.509,121774.0
2016-06-17 09:45:00,31.39,31.42,31.31,31.35,281672.0,25.509,25.5334,25.444,25.4765,281672.0
2016-06-17 09:50:00,31.35,31.41,31.35,31.4,311590.0,25.4765,25.5252,25.4765,25.5171,311590.0
2016-06-17 09:55:00,31.4,31.41,31.35,31.38,215554.0,25.5171,25.5252,25.4765,25.5009,215554.0
2016-06-17 10:00:00,31.38,31.38,31.31,31.31,139646.0,25.5009,25.5009,25.444,25.444,139646.0
2016-06-17 10:05:00,31.31,31.33,31.27,31.31,208612.0,25.444,25.4602,25.4115,25.444,208612.0
2016-06-17 10:10:00,31.31,31.36,31.3,31.32,90318.0,25.444,25.4846,25.4358,25.4521,90318.0
2016-06-17 10:15:00,31.32,31.33,31.29,31.29,159974.0,25.4521,25.4602,25.4277,25.4277,159974.0
2016-06-17 10:20:00,31.29,31.31,31.27,31.29,333164.0,25.4277,25.444,25.4115,25.4277,333164.0
2016-06-17 10:25:00,31.29,31.34,31.25,31.26,270428.0,25.4277,25.4684,25.3952,25.4033,270428.0
2016-06-17 10:30:00,31.26,31.27,31.13,31.14,344330.0,25.4033,25.4115,25.2977,25.3058,344330.0
2016-06-17 10:35:00,31.14,31.15,31.11,31.13,225030.0,25.3058,25.3139,25.2814,25.2977,225030.0
2016-06-17 10:40:00,31.14,31.14,31.07,31.08,238388.0,25.3058,25.3058,25.2489,25.2571,238388.0
2016-06-17 10:45:00,31.08,31.16,31.08,31.15,123798.0,25.2571,25.3221,25.2571,25.3139,123798.0
2016-06-17 10:50:00,31.14,31.15,31.1,31.11,117184.0,25.3058,25.3139,25.2733,25.2814,117184.0
2016-06-17 10:55:00,31.11,31.14,31.11,31.11,222862.0,25.2814,25.3058,25.2814,25.2814,222862.0
2016-06-17 11:00:00,31.11,31.13,31.08,31.1,322622.0,25.2814,25.2977,25.2571,25.2733,322622.0
2016-06-17 11:05:00,31.1,31.14,31.09,31.11,171886.0,25.2733,25.3058,25.2652,25.2814,171886.0
2016-06-17 11:10:00,31.12,31.13,31.09,31.11,82314.0,25.2896,25.2977,25.2652,25.2814,82314.0
2016-06-17 11:15:00,31.11,31.16,31.1,31.16,69602.0,25.2814,25.3221,25.2733,25.3221,69602.0
2016-06-17 11:20:00,31.15,31.18,31.14,31.17,74870.0,25.3139,25.3383,25.3058,25.3302,74870.0
2016-06-17 11:25:00,31.16,31.18,31.1,31.11,164370.0,25.3221,25.3383,25.2733,25.2814,164370.0
2016-06-17 11:30:00,31.1,31.15,31.1,31.14,73228.0,25.2733,25.3139,25.2733,25.3058,73228.0
2016-06-17 11:35:00,31.14,31.19,31.13,31.17,75948.0,25.3058,25.3465,25.2977,25.3302,75948.0
2016-06-17 11:40:00,31.17,31.18,31.16,31.16,39486.0,25.3302,25.3383,25.3221,25.3221,39486.0
2016-06-17 11:45:00,31.16,31.16,31.13,31.14,56820.0,25.3221,25.3221,25.2977,25.3058,56820.0
2016-06-17 11:50:00,31.14,31.16,31.11,31.11,75500.0,25.3058,25.3221,25.2814,25.2814,75500.0
2016-06-17 11:55:00,31.11,31.11,31.09,31.11,89558.0,25.2814,25.2814,25.2652,25.2814,89558.0
2016-06-17 12:00:00,31.11,31.18,31.11,31.16,111834.0,25.2814,25.3383,25.2814,25.3221,111834.0
2016-06-17 12:05:00,31.15,31.2,31.15,31.18,76920.0,25.3139,25.3546,25.3139,25.3383,76920.0
2016-06-17 12:10:00,31.19,31.21,31.16,31.21,81888.0,25.3465,25.3627,25.3221,25.3627,81888.0
2016-06-17 12:15:00,31.21,31.21,31.17,31.18,58352.0,25.3627,25.3627,25.3302,25.3383,58352.0
2016-06-17 12:20:00,31.18,31.22,31.17,31.18,56296.0,25.3383,25.3708,25.3302,25.3383,56296.0
2016-06-17 12:25:00,31.17,31.2,31.17,31.19,62130.0,25.3302,25.3546,25.3302,25.3465,62130.0
2016-06-17 12:30:00,31.19,31.19,31.15,31.16,54662.0,25.3465,25.3465,25.3139,25.3221,54662.0
2016-06-17 12:35:00,31.15,31.17,31.14,31.14,63258.0,25.3139,25.3302,25.3058,25.3058,63258.0
2016-06-17 12:40:00,31.15,31.17,31.14,31.17,82866.0,25.3139,25.3302,25.3058,25.3302,82866.0
2016-06-17 12:45:00,31.17,31.18,31.13,31.13,71290.0,25.3302,25.3383,25.2977,25.2977,71290.0
2016-06-17 12:50:00,31.14,31.15,31.11,31.13,46706.0,25.3058,25.3139,25.2814,25.2977,46706.0
2016-06-17 12:55:00,31.13,31.13,31.11,31.12,52034.0,25.2977,25.2977,25.2814,25.2896,52034.0
2016-06-17 13:00:00,31.12,31.13,31.09,31.1,92720.0,25.2896,25.2977,25.2652,25.2733,92720.0
2016-06-17 13:05:00,31.1,31.16,31.1,31.16,103744.0,25.2733,25.3221,25.2733,25.3221,103744.0
2016-06-17 13:10:00,31.16,31.18,31.15,31.17,119228.0,25.3221,25.3383,25.3139,25.3302,119228.0
2016-06-17 13:15:00,31.17,31.17,31.14,31.15,111752.0,25.3302,25.3302,25.3058,25.3139,111752.0
2016-06-17 13:20:00,31.15,31.16,31.13,31.13,119786.0,25.3139,25.3221,25.2977,25.2977,119786.0
2016-06-17 13:25:00,31.14,31.16,31.13,31.13,106818.0,25.3058,25.3221,25.2977,25.2977,106818.0
2016-06-17 13:30:00,31.13,31.14,31.11,31.12,62610.0,25.2977,25.3058,25.2814,25.2896,62610.0
2016-06-17 13:35:00,31.12,31.17,31.11,31.17,103442.0,25.2896,25.3302,25.2814,25.3302,103442.0
2016-06-17 13:40:00,31.17,31.2,31.17,31.18,159928.0,25.3302,25.3546,25.3302,25.3383,159928.0
2016-06-17 13:45:00,31.18,31.18,31.16,31.17,93682.0,25.3383,25.3383,25.3221,25.3302,93682.0
2016-06-17 13:50:00,31.17,31.21,31.17,31.17,82644.0,25.3302,25.3627,25.3302,25.3302,82644.0
2016-06-17 13:55:00,31.17,31.19,31.16,31.17,106718.0,25.3302,25.3465,25.3221,25.3302,106718.0
2016-06-17 14:00:00,31.16,31.2,31.15,31.17,70116.0,25.3221,25.3546,25.3139,25.3302,70116.0
2016-06-17 14:05:00,31.17,31.17,31.1,31.13,132438.0,25.3302,25.3302,25.2733,25.2977,132438.0
2016-06-17 14:10:00,31.13,31.16,31.13,31.15,66640.0,25.2977,25.3221,25.2977,25.3139,66640.0
2016-06-17 14:15:00,31.14,31.16,31.11,31.11,54116.0,25.3058,25.3221,25.2814,25.2814,54116.0
2016-06-17 14:20:00,31.11,31.18,31.11,31.17,100642.0,25.2814,25.3383,25.2814,25.3302,100642.0
2016-06-17 14:25:00,31.17,31.17,31.13,31.15,81820.0,25.3302,25.3302,25.2977,25.3139,81820.0
2016-06-17 14:30:00,31.15,31.21,31.13,31.2,102198.0,25.3139,25.3627,25.2977,25.3546,102198.0
2016-06-17 14:35:00,31.2,31.21,31.17,31.18,78548.0,25.3546,25.3627,25.3302,25.3383,78548.0
2016-06-17 14:40:00,31.18,31.22,31.17,31.22,115822.0,25.3383,25.3708,25.3302,25.3708,115822.0
2016-06-17 14:45:00,31.22,31.22,31.19,31.22,115616.0,25.3708,25.3708,25.3465,25.3708,115616.0
2016-06-17 14:50:00,31.22,31.23,31.19,31.19,166040.0,25.3708,25.379,25.3465,25.3465,166040.0
2016-06-17 14:55:00,31.19,31.2,31.17,31.18,115544.0,25.3465,25.3546,25.3302,25.3383,115544.0
2016-06-17 15:00:00,31.18,31.2,31.18,31.18,102958.0,25.3383,25.3546,25.3383,25.3383,102958.0
2016-06-17 15:05:00,31.19,31.19,31.18,31.18,115376.0,25.3465,25.3465,25.3383,25.3383,115376.0
2016-06-17 15:10:00,31.18,31.18,31.15,31.17,116390.0,25.3383,25.3383,25.3139,25.3302,116390.0
2016-06-17 15:15:00,31.17,31.17,31.14,31.15,157652.0,25.3302,25.3302,25.3058,25.3139,157652.0
2016-06-17 15:20:00,31.15,31.17,31.15,31.17,161386.0,25.3139,25.3302,25.3139,25.3302,161386.0
2016-06-17 15:25:00,31.16,31.18,31.16,31.17,166390.0,25.3221,25.3383,25.3221,25.3302,166390.0
2016-06-17 15:30:00,31.17,31.2,31.16,31.18,147146.0,25.3302,25.3546,25.3221,25.3383,147146.0
2016-06-17 15:35:00,31.19,31.21,31.18,31.2,256422.0,25.3465,25.3627,25.3383,25.3546,256422.0
2016-06-17 15:40:00,31.21,31.22,31.18,31.21,333266.0,25.3627,25.3708,25.3383,25.3627,333266.0
2016-06-17 15:45:00,31.2,31.22,31.18,31.21,329398.0,25.3546,25.3708,25.3383,25.3627,329398.0
2016-06-17 15:50:00,31.21,31.22,31.17,31.2,561416.0,25.3627,25.3708,25.3302,25.3546,561416.0
2016-06-17 15:55:00,31.2,31.22,31.18,31.18,942900.0,25.3546,25.3708,25.3383,25.3383,942900.0
2016-06-20 09:30:00,31.47,31.68,31.47,31.67,379370.0,25.574,25.7447,25.574,25.7365,379370.0
2016-06-20 09:35:00,31.66,31.72,31.65,31.68,207578.0,25.7284,25.7772,25.7203,25.7447,207578.0
2016-06-20 09:40:00,31.68,31.71,31.67,31.68,203838.0,25.7447,25.769,25.7365,25.7447,203838.0
2016-06-20 09:45:00,31.68,31.72,31.6,31.62,216288.0,25.7447,25.7772,25.6796,25.6959,216288.0
2016-06-20 09:50:00,31.62,31.63,31.55,31.56,122692.0,25.6959,25.704,25.639,25.6471,122692.0
2016-06-20 09:55:00,31.55,31.57,31.51,31.53,154246.0,25.639,25.6553,25.6065,25.6228,154246.0
2016-06-20 10:00:00,31.52,31.61,31.52,31.6,136382.0,25.6146,25.6878,25.6146,25.6796,136382.0
2016-06-20 10:05:00,31.6,31.63,31.59,31.6,104182.0,25.6796,25.704,25.6715,25.6796,104182.0
2016-06-20 10:10:00,31.6,31.61,31.54,31.54,118198.0,25.6796,25.6878,25.6309,25.6309,118198.0
2016-06-20 10:15:00,31.54,31.6,31.53,31.58,189394.0,25.6309,25.6796,25.6228,25.6634,189394.0
2016-06-20 10:20:00,31.58,31.59,31.5,31.5,227608.0,25.6634,25.6715,25.5984,25.5984,227608.0
2016-06-20 10:25:00,31.5,31.5,31.47,31.48,140020.0,25.5984,25.5984,25.574,25.5821,140020.0
2016-06-20 10:30:00,31.48,31.5,31.47,31.48,118068.0,25.5821,25.5984,25.574,25.5821,118068.0
2016-06-20 10:35:00,31.48,31.49,31.44,31.46,144392.0,25.5821,25.5902,25.5496,25.5659,144392.0
2016-06-20 10:40:00,31.46,31.53,31.46,31.5,163830.0,25.5659,25.6228,25.5659,25.5984,163830.0
2016-06-20 10:45:00,31.5,31.53,31.49,31.53,119232.0,25.5984,25.6228,25.5902,25.6228,119232.0
2016-06-20 10:50:00,31.53,31.57,31.52,31.56,159786.0,25.6228,25.6553,25.6146,25.6471,159786.0
2016-06-20 10:55:00,31.57,31.57,31.53,31.54,62144.0,25.6553,25.6553,25.6228,25.6309,62144.0
2016-06-20 11:00:00,31.53,31.54,31.49,31.5,254822.0,25.6228,25.6309,25.5902,25.5984,254822.0
2016-06-20 11:05:00,31.49,31.5,31.49,31.5,99744.0,25.5902,25.5984,25.5902,25.5984,99744.0
2016-06-20 11:10:00,31.5,31.5,31.49,31.49,61936.0,25.5984,25.5984,25.5902,25.5902,61936.0
2016-06-20 11:15:00,31.49,31.5,31.47,31.5,80464.0,25.5902,25.5984,25.574,25.5984,80464.0
2016-06-20 11:20:00,31.5,31.51,31.46,31.48,87716.0,25.5984,25.6065,25.5659,25.5821,87716.0
2016-06-20 11:25:00,31.48,31.49,31.44,31.47,127940.0,25.5821,25.5902,25.5496,25.574,127940.0
2016-06-20 11:30:00,31.47,31.48,31.46,31.47,140024.0,25.574,25.5821,25.5659,25.574,140024.0
2016-06-20 11:35:00,31.48,31.48,31.46,31.46,61350.0,25.5821,25.5821,25.5659,25.5659,61350.0
2016-06-20 11:40:00,31.46,31.47,31.38,31.38,146510.0,25.5659,25.574,25.5009,25.5009,146510.0
2016-06-20 11:45:00,31.38,31.41,31.37,31.38,223354.0,25.5009,25.5252,25.4927,25.5009,223354.0
2016-06-20 11:50:00,31.39,31.41,31.38,31.39,108338.0,25.509,25.5252,25.5009,25.509,108338.0
2016-06-20 11:55:00,31.39,31.39,31.37,31.38,51332.0,25.509,25.509,25.4927,25.5009,51332.0
2016-06-20 12:00:00,31.38,31.38,31.36,31.38,80356.0,25.5009,25.5009,25.4846,25.5009,80356.0
2016-06-20 12:05:00,31.38,31.38,31.34,31.36,91170.0,25.5009,25.5009,25.4684,25.4846,91170.0
2016-06-20 12:10:00,31.36,31.36,31.33,31.35,67356.0,25.4846,25.4846,25.4602,25.4765,67356.0
2016-06-20 12:15:00,31.34,31.36,31.34,31.35,94204.0,25.4684,25.4846,25.4684,25.4765,94204.0
2016-06-20 12:20:00,31.35,31.35,31.33,31.34,155820.0,25.4765,25.4765,25.4602,25.4684,155820.0
2016-06-20 12:25:00,31.34,31.35,31.32,31.35,86076.0,25.4684,25.4765,25.4521,25.4765,86076.0
2016-06-20 12:30:00,31.35,31.36,31.34,31.34,87010.0,25.4765,25.4846,25.4684,25.4684,87010.0
2016-06-20 12:35:00,31.34,31.36,31.34,31.34,81164.0,25.4684,25.4846,25.4684,25.4684,81164.0
2016-06-20 12:40:00,31.34,31.36,31.32,31.35,171300.0,25.4684,25.4846,25.4521,25.4765,171300.0
2016-06-20 12:45:00,31.35,31.36,31.34,31.36,50030.0,25.4765,25.4846,25.4684,25.4846,50030.0
2016-06-20 12:50:00,31.36,31.42,31.36,31.42,65498.0,25.4846,25.5334,25.4846,25.5334,65498.0
2016-06-20 12:55:00,31.41,31.43,31.38,31.39,52404.0,25.5252,25.5415,25.5009,25.509,52404.0
2016-06-20 13:00:00,31.38,31.4,31.38,31.4,57612.0,25.5009,25.5171,25.5009,25.5171,57612.0
2016-06-20 13:05:00,31.4,31.41,31.39,31.41,41380.0,25.5171,25.5252,25.509,25.5252,41380.0
2016-06-20 13:10:00,31.41,31.41,31.37,31.37,86796.0,25.5252,25.5252,25.4927,25.4927,86796.0
2016-06-20 13:15:00,31.37,31.38,31.34,31.35,106832.0,25.4927,25.5009,25.4684,25.4765,106832.0
2016-06-20 13:20:00,31.35,31.36,31.33,31.35,118650.0,25.4765,25.4846,25.4602,25.4765,118650.0
2016-06-20 13:25:00,31.35,31.35,31.3,31.31,163080.0,25.4765,25.4765,25.4358,25.444,163080.0
2016-06-20 13:30:00,31.31,31.35,31.31,31.34,89006.0,25.444,25.4765,25.444,25.4684,89006.0
2016-06-20 13:35:00,31.34,31.36,31.33,31.34,107204.0,25.4684,25.4846,25.4602,25.4684,107204.0
2016-06-20 13:40:00,31.34,31.34,31.31,31.32,74348.0,25.4684,25.4684,25.444,25.4521,74348.0
2016-06-20 13:45:00,31.32,31.34,31.31,31.34,170834.0,25.4521,25.4684,25.444,25.4684,170834.0
2016-06-20 13:50:00,31.34,31.38,31.33,31.36,87478.0,25.4684,25.5009,25.4602,25.4846,87478.0
2016-06-20 13:55:00,31.36,31.37,31.34,31.35,89732.0,25.4846,25.4927,25.4684,25.4765,89732.0
2016-06-20 14:00:00,31.35,31.35,31.33,31.34,70650.0,25.4765,25.4765,25.4602,25.4684,70650.0
2016-06-20 14:05:00,31.34,31.34,31.31,31.32,92242.0,25.4684,25.4684,25.444,25.4521,92242.0
2016-06-20 14:10:00,31.32,31.34,31.32,31.33,78556.0,25.4521,25.4684,25.4521,25.4602,78556.0
2016-06-20 14:15:00,31.33,31.34,31.31,31.32,87012.0,25.4602,25.4684,25.444,25.4521,87012.0
2016-06-20 14:20:00,31.32,31.33,31.29,31.31,115324.0,25.4521,25.4602,25.4277,25.444,115324.0
2016-06-20 14:25:00,31.31,31.31,31.25,31.25,117972.0,25.444,25.444,25.3952,25.3952,117972.0
2016-06-20 14:30:00,31.26,31.29,31.25,31.28,88928.0,25.4033,25.4277,25.3952,25.4196,88928.0
2016-06-20 14:35:00,31.28,31.29,31.27,31.29,84220.0,25.4196,25.4277,25.4115,25.4277,84220.0
2016-06-20 14:40:00,31.29,31.33,31.28,31.33,179960.0,25.4277,25.4602,25.4196,25.4602,179960.0
2016-06-20 14:45:00,31.33,31.37,31.32,31.37,133348.0,25.4602,25.4927,25.4521,25.4927,133348.0
2016-06-20 14:50:00,31.36,31.38,31.35,31.35,147002.0,25.4846,25.5009,25.4765,25.4765,147002.0
2016-06-20 14:55:00,31.35,31.36,31.33,31.34,146086.0,25.4765,25.4846,25.4602,25.4684,146086.0
2016-06-20 15:00:00,31.34,31.36,31.33,31.36,125224.0,25.4684,25.4846,25.4602,25.4846,125224.0
2016-06-20 15:05:00,31.36,31.36,31.33,31.34,84094.0,25.4846,25.4846,25.4602,25.4684,84094.0
2016-06-20 15:10:00,31.34,31.34,31.31,31.33,82674.0,25.4684,25.4684,25.444,25.4602,82674.0
2016-06-20 15:15:00,31.32,31.33,31.29,31.3,111806.0,25.4521,25.4602,25.4277,25.4358,111806.0
2016-06-20 15:20:00,31.31,31.33,31.3,31.31,77138.0,25.444,25.4602,25.4358,25.444,77138.0
2016-06-20 15:25:00,31.31,31.31,31.28,31.28,121722.0,25.444,25.444,25.4196,25.4196,121722.0
2016-06-20 15:30:00,31.28,31.3,31.28,31.28,147432.0,25.4196,25.4358,25.4196,25.4196,147432.0
2016-06-20 15:35:00,31.28,31.29,31.28,31.29,106196.0,25.4196,25.4277,25.4196,25.4277,106196.0
2016-06-20 15:40:00,31.29,31.32,31.28,31.31,193936.0,25.4277,25.4521,25.4196,25.444,193936.0
2016-06-20 15:45:00,31.31,31.31,31.25,31.25,194840.0,25.444,25.444,25.3952,25.3952,194840.0
2016-06-20 15:50:00,31.25,31.25,31.21,31.22,334888.0,25.3952,25.3952,25.3627,25.3708,334888.0
2016-06-20 15:55:00,31.22,31.25,31.21,31.23,653256.0,25.3708,25.3952,25.3627,25.379,653256.0
2016-06-21 09:30:00,31.23,31.31,31.03,31.2,335380.0,25.379,25.444,25.2164,25.3546,335380.0
2016-06-21 09:35:00,31.2,31.25,31.14,31.24,426136.0,25.3546,25.3952,25.3058,25.3871,426136.0
2016-06-21 09:40:00,31.23,31.28,31.16,31.17,379210.0,25.379,25.4196,25.3221,25.3302,379210.0
2016-06-21 09:45:00,31.17,31.23,31.13,31.23,316874.0,25.3302,25.379,25.2977,25.379,316874.0
2016-06-21 09:50:00,31.23,31.23,31.11,31.13,450640.0,25.379,25.379,25.2814,25.2977,450640.0
2016-06-21 09:55:00,31.13,31.18,31.13,31.16,115200.0,25.2977,25.3383,25.2977,25.3221,115200.0
2016-06-21 10:00:00,31.15,31.18,31.13,31.14,138100.0,25.3139,25.3383,25.2977,25.3058,138100.0
2016-06-21 10:05:00,31.14,31.15,31.09,31.1,289730.0,25.3058,25.3139,25.2652,25.2733,289730.0
2016-06-21 10:10:00,31.09,31.14,31.08,31.12,134672.0,25.2652,25.3058,25.2571,25.2896,134672.0
2016-06-21 10:15:00,31.11,31.15,31.11,31.12,194386.0,25.2814,25.3139,25.2814,25.2896,194386.0
2016-06-21 10:20:00,31.13,31.13,31.05,31.1,209498.0,25.2977,25.2977,25.2327,25.2733,209498.0
2016-06-21 10:25:00,31.1,31.12,31.08,31.11,218066.0,25.2733,25.2896,25.2571,25.2814,218066.0
2016-06-21 10:30:00,31.11,31.17,31.1,31.16,182208.0,25.2814,25.3302,25.2733,25.3221,182208.0
2016-06-21 10:35:00,31.16,31.16,31.13,31.15,90304.0,25.3221,25.3221,25.2977,25.3139,90304.0
2016-06-21 10:40:00,31.15,31.17,31.14,31.16,114208.0,25.3139,25.3302,25.3058,25.3221,114208.0
2016-06-21 10:45:00,31.16,31.16,31.1,31.11,293626.0,25.3221,25.3221,25.2733,25.2814,293626.0
2016-06-21 10:50:00,31.11,31.14,31.1,31.12,203704.0,25.2814,25.3058,25.2733,25.2896,203704.0
2016-06-21 10:55:00,31.12,31.13,31.1,31.12,311364.0,25.2896,25.2977,25.2733,25.2896,311364.0
2016-06-21 11:00:00,31.11,31.17,31.11,31.17,566244.0,25.2814,25.3302,25.2814,25.3302,566244.0
2016-06-21 11:05:00,31.17,31.2,31.16,31.17,194538.0,25.3302,25.3546,25.3221,25.3302,194538.0
2016-06-21 11:10:00,31.17,31.22,31.15,31.22,81752.0,25.3302,25.3708,25.3139,25.3708,81752.0
2016-06-21 11:15:00,31.23,31.24,31.18,31.21,138174.0,25.379,25.3871,25.3383,25.3627,138174.0
2016-06-21 11:20:00,31.22,31.24,31.2,31.21,72270.0,25.3708,25.3871,25.3546,25.3627,72270.0
2016-06-21 11:25:00,31.21,31.23,31.18,31.19,66660.0,25.3627,25.379,25.3383,25.3465,66660.0
2016-06-21 11:30:00,31.18,31.18,31.13,31.13,95942.0,25.3383,25.3383,25.2977,25.2977,95942.0
2016-06-21 11:35:00,31.13,31.15,31.13,31.14,64236.0,25.2977,25.3139,25.2977,25.3058,64236.0
2016-06-21 11:40:00,31.13,31.15,31.11,31.11,75366.0,25.2977,25.3139,25.2814,25.2814,75366.0
2016-06-21 11:45:00,31.11,31.14,31.11,31.13,72736.0,25.2814,25.3058,25.2814,25.2977,72736.0
2016-06-21 11:50:00,31.13,31.15,31.12,31.14,94066.0,25.2977,25.3139,25.2896,25.3058,94066.0
2016-06-21 11:55:00,31.14,31.16,31.13,31.15,52588.0,25.3058,25.3221,25.2977,25.3139,52588.0
2016-06-21 12:00:00,31.15,31.16,31.13,31.14,85522.0,25.3139,25.3221,25.2977,25.3058,85522.0
2016-06-21 12:05:00,31.14,31.16,31.13,31.16,181160.0,25.3058,25.3221,25.2977,25.3221,181160.0
2016-06-21 12:10:00,31.16,31.17,31.15,31.15,106522.0,25.3221,25.3302,25.3139,25.3139,106522.0
2016-06-21 12:15:00,31.15,31.16,31.14,31.16,77126.0,25.3139,25.3221,25.3058,25.3221,77126.0
2016-06-21 12:20:00,31.16,31.17,31.15,31.16,114126.0,25.3221,25.3302,25.3139,25.3221,114126.0
2016-06-21 12:25:00,31.17,31.22,31.16,31.2,75764.0,25.3302,25.3708,25.3221,25.3546,75764.0
2016-06-21 12:30:00,31.21,31.22,31.2,31.2,54200.0,25.3627,25.3708,25.3546,25.3546,54200.0
2016-06-21 12:35:00,31.2,31.21,31.18,31.18,91178.0,25.3546,25.3627,25.3383,25.3383,91178.0
2016-06-21 12:40:00,31.18,31.19,31.17,31.17,104196.0,25.3383,25.3465,25.3302,25.3302,104196.0
2016-06-21 12:45:00,31.18,31.18,31.15,31.15,99740.0,25.3383,25.3383,25.3139,25.3139,99740.0
2016-06-21 12:50:00,31.16,31.16,31.12,31.12,131636.0,25.3221,25.3221,25.2896,25.2896,131636.0
2016-06-21 12:55:00,31.12,31.13,31.11,31.12,163822.0,25.2896,25.2977,25.2814,25.2896,163822.0
2016-06-21 13:00:00,31.12,31.15,31.12,31.14,323052.0,25.2896,25.3139,25.2896,25.3058,323052.0
2016-06-21 13:05:00,31.15,31.17,31.14,31.16,513016.0,25.3139,25.3302,25.3058,25.3221,513016.0
2016-06-21 13:10:00,31.16,31.16,31.14,31.16,91408.0,25.3221,25.3221,25.3058,25.3221,91408.0
2016-06-21 13:15:00,31.16,31.21,31.16,31.21,99514.0,25.3221,25.3627,25.3221,25.3627,99514.0
2016-06-21 13:20:00,31.21,31.23,31.18,31.18,194202.0,25.3627,25.379,25.3383,25.3383,194202.0
2016-06-21 13:25:00,31.18,31.2,31.18,31.18,74732.0,25.3383,25.3546,25.3383,25.3383,74732.0
2016-06-21 13:30:00,31.18,31.23,31.18,31.21,193952.0,25.3383,25.379,25.3383,25.3627,193952.0
2016-06-21 13:35:00,31.21,31.22,31.17,31.18,111404.0,25.3627,25.3708,25.3302,25.3383,111404.0
2016-06-21 13:40:00,31.19,31.23,31.19,31.23,99782.0,25.3465,25.379,25.3465,25.379,99782.0
2016-06-21 13:45:00,31.23,31.23,31.19,31.2,95492.0,25.379,25.379,25.3465,25.3546,95492.0
2016-06-21 13:50:00,31.21,31.22,31.2,31.21,78580.0,25.3627,25.3708,25.3546,25.3627,78580.0
2016-06-21 13:55:00,31.21,31.25,31.21,31.24,106614.0,25.3627,25.3952,25.3627,25.3871,106614.0
2016-06-21 14:00:00,31.24,31.24,31.21,31.23,71128.0,25.3871,25.3871,25.3627,25.379,71128.0
2016-06-21 14:05:00,31.24,31.26,31.23,31.26,121478.0,25.3871,25.4033,25.379,25.4033,121478.0
2016-06-21 14:10:00,31.27,31.29,31.25,31.28,187418.0,25.4115,25.4277,25.3952,25.4196,187418.0
2016-06-21 14:15:00,31.28,31.29,31.27,31.28,101120.0,25.4196,25.4277,25.4115,25.4196,101120.0
2016-06-21 14:20:00,31.27,31.3,31.27,31.3,91982.0,25.4115,25.4358,25.4115,25.4358,91982.0
2016-06-21 14:25:00,31.3,31.32,31.29,31.3,129728.0,25.4358,25.4521,25.4277,25.4358,129728.0
2016-06-21 14:30:00,31.3,31.3,31.27,31.28,163866.0,25.4358,25.4358,25.4115,25.4196,163866.0
2016-06-21 14:35:00,31.28,31.38,31.28,31.37,159414.0,25.4196,25.5009,25.4196,25.4927,159414.0
2016-06-21 14:40:00,31.38,31.39,31.36,31.37,198700.0,25.5009,25.509,25.4846,25.4927,198700.0
2016-06-21 14:45:00,31.38,31.4,31.37,31.38,213256.0,25.5009,25.5171,25.4927,25.5009,213256.0
2016-06-21 14:50:00,31.38,31.38,31.36,31.36,178676.0,25.5009,25.5009,25.4846,25.4846,178676.0
2016-06-21 14:55:00,31.36,31.37,31.3,31.31,72052.0,25.4846,25.4927,25.4358,25.444,72052.0
2016-06-21 15:00:00,31.31,31.32,31.27,31.28,189600.0,25.444,25.4521,25.4115,25.4196,189600.0
2016-06-21 15:05:00,31.28,31.29,31.27,31.27,159002.0,25.4196,25.4277,25.4115,25.4115,159002.0
2016-06-21 15:10:00,31.27,31.3,31.27,31.3,188166.0,25.4115,25.4358,25.4115,25.4358,188166.0
2016-06-21 15:15:00,31.3,31.32,31.29,31.31,176646.0,25.4358,25.4521,25.4277,25.444,176646.0
2016-06-21 15:20:00,31.31,31.32,31.27,31.31,224378.0,25.444,25.4521,25.4115,25.444,224378.0
2016-06-21 15:25:00,31.32,31.34,31.31,31.32,153008.0,25.4521,25.4684,25.444,25.4521,153008.0
2016-06-21 15:30:00,31.32,31.33,31.3,31.31,151352.0,25.4521,25.4602,25.4358,25.444,151352.0
2016-06-21 15:35:00,31.31,31.34,31.3,31.31,135234.0,25.444,25.4684,25.4358,25.444,135234.0
2016-06-21 15:40:00,31.31,31.31,31.25,31.25,250432.0,25.444,25.444,25.3952,25.3952,250432.0
2016-06-21 15:45:00,31.25,31.29,31.25,31.28,151052.0,25.3952,25.4277,25.3952,25.4196,151052.0
2016-06-21 15:50:00,31.28,31.3,31.25,31.3,492294.0,25.4196,25.4358,25.3952,25.4358,492294.0
2016-06-21 15:55:00,31.3,31.31,31.26,31.28,1012080.0,25.4358,25.444,25.4033,25.4196,1012080.0
2016-06-22 09:30:00,31.26,31.27,31.11,31.17,312494.0,25.4033,25.4115,25.2814,25.3302,312494.0
2016-06-22 09:35:00,31.18,31.23,31.16,31.22,398674.0,25.3383,25.379,25.3221,25.3708,398674.0
2016-06-22 09:40:00,31.23,31.29,31.23,31.29,128320.0,25.379,25.4277,25.379,25.4277,128320.0
2016-06-22 09:45:00,31.28,31.32,31.26,31.31,107012.0,25.4196,25.4521,25.4033,25.444,107012.0
2016-06-22 09:50:00,31.31,31.33,31.26,31.27,181878.0,25.444,25.4602,25.4033,25.4115,181878.0
2016-06-22 09:55:00,31.27,31.29,31.25,31.27,60944.0,25.4115,25.4277,25.3952,25.4115,60944.0
2016-06-22 10:00:00,31.26,31.32,31.24,31.29,106724.0,25.4033,25.4521,25.3871,25.4277,106724.0
2016-06-22 10:05:00,31.29,31.34,31.29,31.33,77088.0,25.4277,25.4684,25.4277,25.4602,77088.0
2016-06-22 10:10:00,31.33,31.36,31.33,31.36,104362.0,25.4602,25.4846,25.4602,25.4846,104362.0
2016-06-22 10:15:00,31.35,31.38,31.35,31.38,155002.0,25.4765,25.5009,25.4765,25.5009,155002.0
2016-06-22 10:20:00,31.37,31.41,31.36,31.41,487082.0,25.4927,25.5252,25.4846,25.5252,487082.0
2016-06-22 10:25:00,31.42,31.44,31.41,31.42,167836.0,25.5334,25.5496,25.5252,25.5334,167836.0
2016-06-22 10:30:00,31.42,31.42,31.37,31.41,131526.0,25.5334,25.5334,25.4927,25.5252,131526.0
2016-06-22 10:35:00,31.41,31.42,31.39,31.42,270146.0,25.5252,25.5334,25.509,25.5334,270146.0
2016-06-22 10:40:00,31.42,31.47,31.42,31.46,80842.0,25.5334,25.574,25.5334,25.5659,80842.0
2016-06-22 10:45:00,31.46,31.48,31.42,31.42,101950.0,25.5659,25.5821,25.5334,25.5334,101950.0
2016-06-22 10:50:00,31.42,31.48,31.42,31.48,95036.0,25.5334,25.5821,25.5334,25.5821,95036.0
2016-06-22 10:55:00,31.47,31.48,31.45,31.46,78546.0,25.574,25.5821,25.5577,25.5659,78546.0
2016-06-22 11:00:00,31.46,31.47,31.45,31.46,121284.0,25.5659,25.574,25.5577,25.5659,121284.0
2016-06-22 11:05:00,31.46,31.46,31.43,31.43,130618.0,25.5659,25.5659,25.5415,25.5415,130618.0
2016-06-22 11:10:00,31.43,31.45,31.43,31.43,94636.0,25.5415,25.5577,25.5415,25.5415,94636.0
2016-06-22 11:15:00,31.43,31.48,31.43,31.47,87992.0,25.5415,25.5821,25.5415,25.574,87992.0
2016-06-22 11:20:00,31.47,31.48,31.44,31.45,68652.0,25.574,25.5821,25.5496,25.5577,68652.0
2016-06-22 11:25:00,31.44,31.58,31.43,31.58,296270.0,25.5496,25.6634,25.5415,25.6634,296270.0
2016-06-22 11:30:00,31.58,31.58,31.42,31.43,129912.0,25.6634,25.6634,25.5334,25.5415,129912.0
2016-06-22 11:35:00,31.42,31.45,31.4,31.43,85176.0,25.5334,25.5577,25.5171,25.5415,85176.0
2016-06-22 11:40:00,31.43,31.44,31.42,31.43,65600.0,25.5415,25.5496,25.5334,25.5415,65600.0
2016-06-22 11:45:00,31.43,31.46,31.42,31.42,57668.0,25.5415,25.5659,25.5334,25.5334,57668.0
2016-06-22 11:50:00,31.42,31.45,31.42,31.43,57218.0,25.5334,25.5577,25.5334,25.5415,57218.0
2016-06-22 11:55:00,31.43,31.48,31.43,31.47,66798.0,25.5415,25.5821,25.5415,25.574,66798.0
2016-06-22 12:00:00,31.47,31.47,31.44,31.45,53300.0,25.574,25.574,25.5496,25.5577,53300.0
2016-06-22 12:05:00,31.46,31.47,31.44,31.46,56812.0,25.5659,25.574,25.5496,25.5659,56812.0
2016-06-22 12:10:00,31.46,31.48,31.45,31.45,32666.0,25.5659,25.5821,25.5577,25.5577,32666.0
2016-06-22 12:15:00,31.46,31.46,31.4,31.4,71218.0,25.5659,25.5659,25.5171,25.5171,71218.0
2016-06-22 12:20:00,31.4,31.43,31.39,31.4,187880.0,25.5171,25.5415,25.509,25.5171,187880.0
2016-06-22 12:25:00,31.4,31.4,31.36,31.38,150208.0,25.5171,25.5171,25.4846,25.5009,150208.0
2016-06-22 12:30:00,31.39,31.4,31.37,31.39,80292.0,25.509,25.5171,25.4927,25.509,80292.0
2016-06-22 12:35:00,31.39,31.39,31.37,31.38,70228.0,25.509,25.509,25.4927,25.5009,70228.0
2016-06-22 12:40:00,31.38,31.4,31.36,31.36,61468.0,25.5009,25.5171,25.4846,25.4846,61468.0
2016-06-22 12:45:00,31.36,31.36,31.33,31.36,91386.0,25.4846,25.4846,25.4602,25.4846,91386.0
2016-06-22 12:50:00,31.36,31.39,31.35,31.38,70516.0,25.4846,25.509,25.4765,25.5009,70516.0
2016-06-22 12:55:00,31.38,31.4,31.35,31.39,73222.0,25.5009,25.5171,25.4765,25.509,73222.0
2016-06-22 13:00:00,31.39,31.39,31.36,31.36,90926.0,25.509,25.509,25.4846,25.4846,90926.0
2016-06-22 13:05:00,31.37,31.37,31.28,31.28,96820.0,25.4927,25.4927,25.4196,25.4196,96820.0
2016-06-22 13:10:00,31.28,31.31,31.26,31.31,103886.0,25.4196,25.444,25.4033,25.444,103886.0
2016-06-22 13:15:00,31.3,31.32,31.28,31.31,136772.0,25.4358,25.4521,25.4196,25.444,136772.0
2016-06-22 13:20:00,31.31,31.33,31.28,31.28,50424.0,25.444,25.4602,25.4196,25.4196,50424.0
2016-06-22 13:25:00,31.29,31.35,31.29,31.35,85294.0,25.4277,25.4765,25.4277,25.4765,85294.0
2016-06-22 13:30:00,31.35,31.35,31.33,31.34,51948.0,25.4765,25.4765,25.4602,25.4684,51948.0
2016-06-22 13:35:00,31.34,31.35,31.32,31.33,63136.0,25.4684,25.4765,25.4521,25.4602,63136.0
2016-06-22 13:40:00,31.33,31.35,31.33,31.35,31412.0,25.4602,25.4765,25.4602,25.4765,31412.0
2016-06-22 13:45:00,31.35,31.36,31.34,31.35,47774.0,25.4765,25.4846,25.4684,25.4765,47774.0
2016-06-22 13:50:00,31.36,31.43,31.35,31.43,75708.0,25.4846,25.5415,25.4765,25.5415,75708.0
2016-06-22 13:55:00,31.43,31.43,31.39,31.39,69590.0,25.5415,25.5415,25.509,25.509,69590.0
2016-06-22 14:00:00,31.39,31.41,31.38,31.4,49382.0,25.509,25.5252,25.5009,25.5171,49382.0
2016-06-22 14:05:00,31.41,31.43,31.39,31.4,65912.0,25.5252,25.5415,25.509,25.5171,65912.0
2016-06-22 14:10:00,31.4,31.4,31.38,31.39,59234.0,25.5171,25.5171,25.5009,25.509,59234.0
2016-06-22 14:15:00,31.39,31.41,31.38,31.4,48580.0,25.509,25.5252,25.5009,25.5171,48580.0
2016-06-22 14:20:00,31.4,31.4,31.38,31.38,47264.0,25.5171,25.5171,25.5009,25.5009,47264.0
2016-06-22 14:25:00,31.38,31.4,31.38,31.4,69720.0,25.5009,25.5171,25.5009,25.5171,69720.0
2016-06-22 14:30:00,31.4,31.42,31.38,31.38,76216.0,25.5171,25.5334,25.5009,25.5009,76216.0
2016-06-22 14:35:00,31.38,31.38,31.33,31.35,142952.0,25.5009,25.5009,25.4602,25.4765,142952.0
2016-06-22 14:40:00,31.35,31.35,31.33,31.34,51212.0,25.4765,25.4765,25.4602,25.4684,51212.0
2016-06-22 14:45:00,31.34,31.35,31.31,31.35,57858.0,25.4684,25.4765,25.444,25.4765,57858.0
2016-06-22 14:50:00,31.35,31.36,31.34,31.36,61922.0,25.4765,25.4846,25.4684,25.4846,61922.0
2016-06-22 14:55:00,31.36,31.36,31.35,31.36,54130.0,25.4846,25.4846,25.4765,25.4846,54130.0
2016-06-22 15:00:00,31.36,31.41,31.35,31.4,88204.0,25.4846,25.5252,25.4765,25.5171,88204.0
2016-06-22 15:05:00,31.4,31.41,31.36,31.36,99012.0,25.5171,25.5252,25.4846,25.4846,99012.0
2016-06-22 15:10:00,31.36,31.36,31.34,31.35,91402.0,25.4846,25.4846,25.4684,25.4765,91402.0
2016-06-22 15:15:00,31.34,31.36,31.34,31.34,106626.0,25.4684,25.4846,25.4684,25.4684,106626.0
2016-06-22 15:20:00,31.34,31.34,31.31,31.31,82084.0,25.4684,25.4684,25.444,25.444,82084.0
2016-06-22 15:25:00,31.31,31.34,31.31,31.33,82948.0,25.444,25.4684,25.444,25.4602,82948.0
2016-06-22 15:30:00,31.33,31.33,31.32,31.33,80108.0,25.4602,25.4602,25.4521,25.4602,80108.0
2016-06-22 15:35:00,31.33,31.36,31.3,31.36,162098.0,25.4602,25.4846,25.4358,25.4846,162098.0
2016-06-22 15:40:00,31.36,31.38,31.34,31.34,134908.0,25.4846,25.5009,25.4684,25.4684,134908.0
2016-06-22 15:45:00,31.34,31.36,31.3,31.31,178996.0,25.4684,25.4846,25.4358,25.444,178996.0
2016-06-22 15:50:00,31.31,31.33,31.28,31.32,231442.0,25.444,25.4602,25.4196,25.4521,231442.0
2016-06-22 15:55:00,31.32,31.35,31.3,31.33,514604.0,25.4521,25.4765,25.4358,25.4602,514604.0
2016-06-23 09:30:00,31.67,31.74,31.5,31.58,302764.0,25.7365,25.7934,25.5984,25.6634,302764.0
2016-06-23 09:35:00,31.58,31.61,31.5,31.5,232454.0,25.6634,25.6878,25.5984,25.5984,232454.0
2016-06-23 09:40:00,31.49,31.52,31.48,31.49,73242.0,25.5902,25.6146,25.5821,25.5902,73242.0
2016-06-23 09:45:00,31.49,31.52,31.46,31.47,253332.0,25.5902,25.6146,25.5659,25.574,253332.0
2016-06-23 09:50:00,31.47,31.48,31.39,31.4,123468.0,25.574,25.5821,25.509,25.5171,123468.0
2016-06-23 09:55:00,31.39,31.46,31.39,31.45,80876.0,25.509,25.5659,25.509,25.5577,80876.0
2016-06-23 10:00:00,31.45,31.53,31.43,31.52,140186.0,25.5577,25.6228,25.5415,25.6146,140186.0
2016-06-23 10:05:00,31.52,31.54,31.51,31.51,230968.0,25.6146,25.6309,25.6065,25.6065,230968.0
2016-06-23 10:10:00,31.51,31.52,31.48,31.5,87500.0,25.6065,25.6146,25.5821,25.5984,87500.0
2016-06-23 10:15:00,31.5,31.52,31.4,31.4,141330.0,25.5984,25.6146,25.5171,25.5171,141330.0
2016-06-23 10:20:00,31.4,31.42,31.39,31.4,187854.0,25.5171,25.5334,25.509,25.5171,187854.0
2016-06-23 10:25:00,31.4,31.43,31.39,31.42,208462.0,25.5171,25.5415,25.509,25.5334,208462.0
2016-06-23 10:30:00,31.42,31.42,31.36,31.4,108824.0,25.5334,25.5334,25.4846,25.5171,108824.0
2016-06-23 10:35:00,31.4,31.43,31.38,31.4,221220.0,25.5171,25.5415,25.5009,25.5171,221220.0
2016-06-23 10:40:00,31.4,31.42,31.38,31.41,202870.0,25.5171,25.5334,25.5009,25.5252,202870.0
2016-06-23 10:45:00,31.4,31.45,31.4,31.45,96682.0,25.5171,25.5577,25.5171,25.5577,96682.0
2016-06-23 10:50:00,31.45,31.47,31.42,31.47,84288.0,25.5577,25.574,25.5334,25.574,84288.0
2016-06-23 10:55:00,31.48,31.48,31.43,31.43,225844.0,25.5821,25.5821,25.5415,25.5415,225844.0
2016-06-23 11:00:00,31.43,31.45,31.43,31.43,137098.0,25.5415,25.5577,25.5415,25.5415,137098.0
2016-06-23 11:05:00,31.43,31.44,31.42,31.43,258360.0,25.5415,25.5496,25.5334,25.5415,258360.0
2016-06-23 11:10:00,31.43,31.46,31.42,31.46,155472.0,25.5415,25.5659,25.5334,25.5659,155472.0
2016-06-23 11:15:00,31.46,31.49,31.44,31.44,234664.0,25.5659,25.5902,25.5496,25.5496,234664.0
2016-06-23 11:20:00,31.44,31.46,31.43,31.45,69146.0,25.5496,25.5659,25.5415,25.5577,69146.0
2016-06-23 11:25:00,31.45,31.46,31.43,31.43,103576.0,25.5577,25.5659,25.5415,25.5415,103576.0
2016-06-23 11:30:00,31.43,31.48,31.43,31.48,124372.0,25.5415,25.5821,25.5415,25.5821,124372.0
2016-06-23 11:35:00,31.48,31.53,31.48,31.52,138062.0,25.5821,25.6228,25.5821,25.6146,138062.0
2016-06-23 11:40:00,31.52,31.52,31.47,31.48,97070.0,25.6146,25.6146,25.574,25.5821,97070.0
2016-06-23 11:45:00,31.48,31.5,31.45,31.5,138778.0,25.5821,25.5984,25.5577,25.5984,138778.0
2016-06-23 11:50:00,31.5,31.56,31.5,31.56,135362.0,25.5984,25.6471,25.5984,25.6471,135362.0
2016-06-23 11:55:00,31.55,31.55,31.53,31.54,142380.0,25.639,25.639,25.6228,25.6309,142380.0
2016-06-23 12:00:00,31.55,31.58,31.54,31.54,94824.0,25.639,25.6634,25.6309,25.6309,94824.0
2016-06-23 12:05:00,31.54,31.6,31.54,31.6,74640.0,25.6309,25.6796,25.6309,25.6796,74640.0
2016-06-23 12:10:00,31.6,31.6,31.59,31.59,48744.0,25.6796,25.6796,25.6715,25.6715,48744.0
2016-06-23 12:15:00,31.59,31.59,31.57,31.58,75884.0,25.6715,25.6715,25.6553,25.6634,75884.0
2016-06-23 12:20:00,31.58,31.59,31.56,31.56,71494.0,25.6634,25.6715,25.6471,25.6471,71494.0
2016-06-23 12:25:00,31.57,31.58,31.56,31.57,55838.0,25.6553,25.6634,25.6471,25.6553,55838.0
2016-06-23 12:30:00,31.57,31.59,31.56,31.59,87870.0,25.6553,25.6715,25.6471,25.6715,87870.0
2016-06-23 12:35:00,31.59,31.61,31.55,31.56,103780.0,25.6715,25.6878,25.639,25.6471,103780.0
2016-06-23 12:40:00,31.56,31.56,31.52,31.54,86924.0,25.6471,25.6471,25.6146,25.6309,86924.0
2016-06-23 12:45:00,31.54,31.54,31.5,31.5,92502.0,25.6309,25.6309,25.5984,25.5984,92502.0
2016-06-23 12:50:00,31.5,31.52,31.5,31.5,96110.0,25.5984,25.6146,25.5984,25.5984,96110.0
2016-06-23 12:55:00,31.5,31.52,31.49,31.52,80074.0,25.5984,25.6146,25.5902,25.6146,80074.0
2016-06-23 13:00:00,31.52,31.52,31.5,31.5,72258.0,25.6146,25.6146,25.5984,25.5984,72258.0
2016-06-23 13:05:00,31.51,31.52,31.49,31.52,74674.0,25.6065,25.6146,25.5902,25.6146,74674.0
2016-06-23 13:10:00,31.52,31.53,31.5,31.5,135546.0,25.6146,25.6228,25.5984,25.5984,135546.0
2016-06-23 13:15:00,31.5,31.53,31.49,31.53,126166.0,25.5984,25.6228,25.5902,25.6228,126166.0
2016-06-23 13:20:00,31.52,31.54,31.5,31.53,54834.0,25.6146,25.6309,25.5984,25.6228,54834.0
2016-06-23 13:25:00,31.53,31.54,31.52,31.52,143608.0,25.6228,25.6309,25.6146,25.6146,143608.0
2016-06-23 13:30:00,31.52,31.54,31.5,31.51,113672.0,25.6146,25.6309,25.5984,25.6065,113672.0
2016-06-23 13:35:00,31.51,31.51,31.47,31.48,117178.0,25.6065,25.6065,25.574,25.5821,117178.0
2016-06-23 13:40:00,31.48,31.5,31.46,31.49,61568.0,25.5821,25.5984,25.5659,25.5902,61568.0
2016-06-23 13:45:00,31.5,31.5,31.43,31.43,125966.0,25.5984,25.5984,25.5415,25.5415,125966.0
2016-06-23 13:50:00,31.43,31.45,31.43,31.45,81954.0,25.5415,25.5577,25.5415,25.5577,81954.0
2016-06-23 13:55:00,31.45,31.45,31.42,31.43,120014.0,25.5577,25.5577,25.5334,25.5415,120014.0
2016-06-23 14:00:00,31.43,31.44,31.41,31.43,68434.0,25.5415,25.5496,25.5252,25.5415,68434.0
2016-06-23 14:05:00,31.43,31.45,31.43,31.45,71424.0,25.5415,25.5577,25.5415,25.5577,71424.0
2016-06-23 14:10:00,31.45,31.48,31.43,31.47,98908.0,25.5577,25.5821,25.5415,25.574,98908.0
2016-06-23 14:15:00,31.47,31.47,31.45,31.46,53944.0,25.574,25.574,25.5577,25.5659,53944.0
2016-06-23 14:20:00,31.45,31.46,31.43,31.43,72018.0,25.5577,25.5659,25.5415,25.5415,72018.0
2016-06-23 14:25:00,31.43,31.43,31.41,31.43,78042.0,25.5415,25.5415,25.5252,25.5415,78042.0
2016-06-23 14:30:00,31.43,31.45,31.42,31.43,72250.0,25.5415,25.5577,25.5334,25.5415,72250.0
2016-06-23 14:35:00,31.42,31.43,31.4,31.41,36334.0,25.5334,25.5415,25.5171,25.5252,36334.0
2016-06-23 14:40:00,31.4,31.41,31.39,31.4,114378.0,25.5171,25.5252,25.509,25.5171,114378.0
2016-06-23 14:45:00,31.4,31.43,31.39,31.42,89120.0,25.5171,25.5415,25.509,25.5334,89120.0
2016-06-23 14:50:00,31.42,31.43,31.41,31.42,78930.0,25.5334,25.5415,25.5252,25.5334,78930.0
2016-06-23 14:55:00,31.42,31.43,31.38,31.38,154550.0,25.5334,25.5415,25.5009,25.5009,154550.0
2016-06-23 15:00:00,31.39,31.4,31.36,31.36,199332.0,25.509,25.5171,25.4846,25.4846,199332.0
2016-06-23 15:05:00,31.36,31.37,31.36,31.36,61488.0,25.4846,25.4927,25.4846,25.4846,61488.0
2016-06-23 15:10:00,31.36,31.38,31.35,31.38,123140.0,25.4846,25.5009,25.4765,25.5009,123140.0
2016-06-23 15:15:00,31.38,31.38,31.36,31.36,113714.0,25.5009,25.5009,25.4846,25.4846,113714.0
2016-06-23 15:20:00,31.36,31.36,31.34,31.34,137834.0,25.4846,25.4846,25.4684,25.4684,137834.0
2016-06-23 15:25:00,31.33,31.34,31.32,31.34,193210.0,25.4602,25.4684,25.4521,25.4684,193210.0
2016-06-23 15:30:00,31.34,31.38,31.33,31.38,100520.0,25.4684,25.5009,25.4602,25.5009,100520.0
2016-06-23 15:35:00,31.38,31.39,31.36,31.39,160992.0,25.5009,25.509,25.4846,25.509,160992.0
2016-06-23 15:40:00,31.38,31.42,31.38,31.42,157198.0,25.5009,25.5334,25.5009,25.5334,157198.0
2016-06-23 15:45:00,31.43,31.45,31.42,31.43,283188.0,25.5415,25.5577,25.5334,25.5415,283188.0
2016-06-23 15:50:00,31.44,31.48,31.44,31.47,601238.0,25.5496,25.5821,25.5496,25.574,601238.0
2016-06-23 15:55:00,31.47,31.48,31.45,31.47,920336.0,25.574,25.5821,25.5577,25.574,920336.0
2016-06-24 09:30:00,30.41,31.05,30.33,30.93,1422970.0,24.7126,25.2327,24.6476,25.1352,1422970.0
2016-06-24 09:35:00,30.94,30.97,30.82,30.89,300714.0,25.1433,25.1677,25.0458,25.1027,300714.0
2016-06-24 09:40:00,30.9,31.03,30.87,30.98,384404.0,25.1108,25.2164,25.0864,25.1758,384404.0
2016-06-24 09:45:00,30.98,30.99,30.8,30.93,438448.0,25.1758,25.1839,25.0295,25.1352,438448.0
2016-06-24 09:50:00,30.93,31.02,30.86,31.02,352022.0,25.1352,25.2083,25.0783,25.2083,352022.0
2016-06-24 09:55:00,31.02,31.1,31.0,31.08,480264.0,25.2083,25.2733,25.1921,25.2571,480264.0
2016-06-24 10:00:00,31.08,31.22,31.07,31.16,523090.0,25.2571,25.3708,25.2489,25.3221,523090.0
2016-06-24 10:05:00,31.16,31.22,31.1,31.21,433094.0,25.3221,25.3708,25.2733,25.3627,433094.0
2016-06-24 10:10:00,31.22,31.3,31.11,31.13,303194.0,25.3708,25.4358,25.2814,25.2977,303194.0
2016-06-24 10:15:00,31.13,31.14,31.08,31.1,394146.0,25.2977,25.3058,25.2571,25.2733,394146.0
2016-06-24 10:20:00,31.1,31.13,31.0,31.07,395004.0,25.2733,25.2977,25.1921,25.2489,395004.0
2016-06-24 10:25:00,31.07,31.12,31.0,31.1,380936.0,25.2489,25.2896,25.1921,25.2733,380936.0
2016-06-24 10:30:00,31.1,31.17,31.05,31.05,329244.0,25.2733,25.3302,25.2327,25.2327,329244.0
2016-06-24 10:35:00,31.04,31.23,31.04,31.21,198550.0,25.2246,25.379,25.2246,25.3627,198550.0
2016-06-24 10:40:00,31.21,31.23,31.15,31.23,331870.0,25.3627,25.379,25.3139,25.379,331870.0
2016-06-24 10:45:00,31.23,31.23,31.16,31.2,332210.0,25.379,25.379,25.3221,25.3546,332210.0
2016-06-24 10:50:00,31.2,31.23,31.17,31.22,202908.0,25.3546,25.379,25.3302,25.3708,202908.0
2016-06-24 10:55:00,31.22,31.25,31.08,31.09,314868.0,25.3708,25.3952,25.2571,25.2652,314868.0
2016-06-24 11:00:00,31.09,31.1,31.02,31.02,340826.0,25.2652,25.2733,25.2083,25.2083,340826.0
2016-06-24 11:05:00,31.02,31.11,31.02,31.1,231628.0,25.2083,25.2814,25.2083,25.2733,231628.0
2016-06-24 11:10:00,31.1,31.11,31.05,31.09,173628.0,25.2733,25.2814,25.2327,25.2652,173628.0
2016-06-24 11:15:00,31.08,31.09,30.96,30.98,115706.0,25.2571,25.2652,25.1595,25.1758,115706.0
2016-06-24 11:20:00,30.98,31.0,30.87,30.88,285782.0,25.1758,25.1921,25.0864,25.0945,285782.0
2016-06-24 11:25:00,30.88,30.99,30.87,30.98,240020.0,25.0945,25.1839,25.0864,25.1758,240020.0
2016-06-24 11:30:00,30.98,31.06,30.97,31.03,201638.0,25.1758,25.2408,25.1677,25.2164,201638.0
2016-06-24 11:35:00,31.03,31.07,31.02,31.06,167282.0,25.2164,25.2489,25.2083,25.2408,167282.0
2016-06-24 11:40:00,31.06,31.09,31.02,31.09,160236.0,25.2408,25.2652,25.2083,25.2652,160236.0
2016-06-24 11:45:00,31.08,31.17,31.02,31.04,276146.0,25.2571,25.3302,25.2083,25.2246,276146.0
2016-06-24 11:50:00,31.04,31.1,30.99,31.09,254018.0,25.2246,25.2733,25.1839,25.2652,254018.0
2016-06-24 11:55:00,31.09,31.14,31.06,31.1,183572.0,25.2652,25.3058,25.2408,25.2733,183572.0
2016-06-24 12:00:00,31.1,31.11,31.04,31.06,227384.0,25.2733,25.2814,25.2246,25.2408,227384.0
2016-06-24 12:05:00,31.06,31.06,31.0,31.02,204338.0,25.2408,25.2408,25.1921,25.2083,204338.0
2016-06-24 12:10:00,31.02,31.04,30.93,31.04,249728.0,25.2083,25.2246,25.1352,25.2246,249728.0
2016-06-24 12:15:00,31.04,31.04,30.96,31.0,178942.0,25.2246,25.2246,25.1595,25.1921,178942.0
2016-06-24 12:20:00,31.0,31.04,30.98,30.99,176372.0,25.1921,25.2246,25.1758,25.1839,176372.0
2016-06-24 12:25:00,30.99,31.02,30.99,30.99,149256.0,25.1839,25.2083,25.1839,25.1839,149256.0
2016-06-24 12:30:00,30.99,31.03,30.97,30.98,180182.0,25.1839,25.2164,25.1677,25.1758,180182.0
2016-06-24 12:35:00,30.98,31.03,30.97,30.99,159524.0,25.1758,25.2164,25.1677,25.1839,159524.0
2016-06-24 12:40:00,30.99,31.02,30.97,31.0,211906.0,25.1839,25.2083,25.1677,25.1921,211906.0
2016-06-24 12:45:00,30.99,31.0,30.96,31.0,216950.0,25.1839,25.1921,25.1595,25.1921,216950.0
2016-06-24 12:50:00,31.0,31.03,31.0,31.02,240332.0,25.1921,25.2164,25.1921,25.2083,240332.0
2016-06-24 12:55:00,31.02,31.03,30.99,31.03,209958.0,25.2083,25.2164,25.1839,25.2164,209958.0
2016-06-24 13:00:00,31.03,31.07,31.0,31.02,208186.0,25.2164,25.2489,25.1921,25.2083,208186.0
2016-06-24 13:05:00,31.02,31.02,30.98,31.0,120690.0,25.2083,25.2083,25.1758,25.1921,120690.0
2016-06-24 13:10:00,31.0,31.07,30.99,31.07,370192.0,25.1921,25.2489,25.1839,25.2489,370192.0
2016-06-24 13:15:00,31.07,31.09,31.02,31.08,132414.0,25.2489,25.2652,25.2083,25.2571,132414.0
2016-06-24 13:20:00,31.08,31.09,31.05,31.08,118850.0,25.2571,25.2652,25.2327,25.2571,118850.0
2016-06-24 13:25:00,31.08,31.09,31.05,31.08,112158.0,25.2571,25.2652,25.2327,25.2571,112158.0
2016-06-24 13:30:00,31.08,31.16,31.07,31.14,214262.0,25.2571,25.3221,25.2489,25.3058,214262.0
2016-06-24 13:35:00,31.14,31.17,31.13,31.14,144444.0,25.3058,25.3302,25.2977,25.3058,144444.0
2016-06-24 13:40:00,31.14,31.16,31.11,31.13,177768.0,25.3058,25.3221,25.2814,25.2977,177768.0
2016-06-24 13:45:00,31.13,31.13,31.05,31.09,186094.0,25.2977,25.2977,25.2327,25.2652,186094.0
2016-06-24 13:50:00,31.09,31.1,31.05,31.09,216874.0,25.2652,25.2733,25.2327,25.2652,216874.0
2016-06-24 13:55:00,31.09,31.1,31.04,31.09,168412.0,25.2652,25.2733,25.2246,25.2652,168412.0
2016-06-24 14:00:00,31.09,31.12,31.07,31.11,167702.0,25.2652,25.2896,25.2489,25.2814,167702.0
2016-06-24 14:05:00,31.11,31.12,31.05,31.07,178828.0,25.2814,25.2896,25.2327,25.2489,178828.0
2016-06-24 14:10:00,31.07,31.1,31.06,31.09,252338.0,25.2489,25.2733,25.2408,25.2652,252338.0
2016-06-24 14:15:00,31.09,31.1,31.04,31.07,197312.0,25.2652,25.2733,25.2246,25.2489,197312.0
2016-06-24 14:20:00,31.06,31.06,31.0,31.02,274844.0,25.2408,25.2408,25.1921,25.2083,274844.0
2016-06-24 14:25:00,31.02,31.04,31.0,31.04,226864.0,25.2083,25.2246,25.1921,25.2246,226864.0
2016-06-24 14:30:00,31.03,31.03,30.88,30.9,249498.0,25.2164,25.2164,25.0945,25.1108,249498.0
2016-06-24 14:35:00,30.9,30.91,30.85,30.88,332504.0,25.1108,25.1189,25.0702,25.0945,332504.0
2016-06-24 14:40:00,30.88,30.88,30.84,30.85,225394.0,25.0945,25.0945,25.062,25.0702,225394.0
2016-06-24 14:45:00,30.85,30.87,30.79,30.86,273252.0,25.0702,25.0864,25.0214,25.0783,273252.0
2016-06-24 14:50:00,30.86,30.89,30.81,30.89,207378.0,25.0783,25.1027,25.0376,25.1027,207378.0
2016-06-24 14:55:00,30.89,30.94,30.86,30.87,196352.0,25.1027,25.1433,25.0783,25.0864,196352.0
2016-06-24 15:00:00,30.86,30.91,30.84,30.86,270722.0,25.0783,25.1189,25.062,25.0783,270722.0
2016-06-24 15:05:00,30.86,30.86,30.81,30.82,197944.0,25.0783,25.0783,25.0376,25.0458,197944.0
2016-06-24 15:10:00,30.82,30.82,30.75,30.79,221802.0,25.0458,25.0458,24.9889,25.0214,221802.0
2016-06-24 15:15:00,30.79,30.8,30.73,30.74,346388.0,25.0214,25.0295,24.9726,24.9808,346388.0
2016-06-24 15:20:00,30.74,30.8,30.72,30.74,253582.0,24.9808,25.0295,24.9645,24.9808,253582.0
2016-06-24 15:25:00,30.75,30.77,30.72,30.77,525926.0,24.9889,25.0051,24.9645,25.0051,525926.0
2016-06-24 15:30:00,30.77,30.85,30.75,30.85,413046.0,25.0051,25.0702,24.9889,25.0702,413046.0
2016-06-24 15:35:00,30.85,30.9,30.84,30.88,521188.0,25.0702,25.1108,25.062,25.0945,521188.0
2016-06-24 15:40:00,30.88,30.99,30.86,30.97,425070.0,25.0945,25.1839,25.0783,25.1677,425070.0
2016-06-24 15:45:00,30.97,31.0,30.94,30.98,509382.0,25.1677,25.1921,25.1433,25.1758,509382.0
2016-06-24 15:50:00,30.98,31.06,30.96,31.04,554790.0,25.1758,25.2408,25.1595,25.2246,554790.0
2016-06-24 15:55:00,31.04,31.06,30.81,30.82,1459104.0,25.2246,25.2408,25.0376,25.0458,1459104.0
2016-06-27 09:30:00,30.53,30.81,30.49,30.77,816900.0,24.8101,25.0376,24.7776,25.0051,816900.0
2016-06-27 09:35:00,30.78,30.78,30.63,30.64,166916.0,25.0133,25.0133,24.8914,24.8995,166916.0
2016-06-27 09:40:00,30.64,30.71,30.6,30.71,207956.0,24.8995,24.9564,24.867,24.9564,207956.0
2016-06-27 09:45:00,30.71,30.79,30.67,30.79,529992.0,24.9564,25.0214,24.9239,25.0214,529992.0
2016-06-27 09:50:00,30.79,30.93,30.77,30.91,456286.0,25.0214,25.1352,25.0051,25.1189,456286.0
2016-06-27 09:55:00,30.91,31.06,30.89,31.01,340212.0,25.1189,25.2408,25.1027,25.2002,340212.0
2016-06-27 10:00:00,31.02,31.15,31.0,31.1,619808.0,25.2083,25.3139,25.1921,25.2733,619808.0
2016-06-27 10:05:00,31.09,31.13,31.02,31.13,603968.0,25.2652,25.2977,25.2083,25.2977,603968.0
2016-06-27 10:10:00,31.12,31.14,31.07,31.09,582814.0,25.2896,25.3058,25.2489,25.2652,582814.0
2016-06-27 10:15:00,31.09,31.13,31.07,31.1,412168.0,25.2652,25.2977,25.2489,25.2733,412168.0
2016-06-27 10:20:00,31.1,31.18,31.09,31.11,344562.0,25.2733,25.3383,25.2652,25.2814,344562.0
2016-06-27 10:25:00,31.11,31.13,31.08,31.1,318582.0,25.2814,25.2977,25.2571,25.2733,318582.0
2016-06-27 10:30:00,31.11,31.14,31.04,31.05,1015928.0,25.2814,25.3058,25.2246,25.2327,1015928.0
2016-06-27 10:35:00,31.06,31.07,30.99,31.02,493146.0,25.2408,25.2489,25.1839,25.2083,493146.0
2016-06-27 10:40:00,31.02,31.05,30.98,30.99,546692.0,25.2083,25.2327,25.1758,25.1839,546692.0
2016-06-27 10:45:00,30.99,30.99,30.82,30.85,558116.0,25.1839,25.1839,25.0458,25.0702,558116.0
2016-06-27 10:50:00,30.84,30.85,30.74,30.84,417172.0,25.062,25.0702,24.9808,25.062,417172.0
2016-06-27 10:55:00,30.84,30.88,30.77,30.8,415694.0,25.062,25.0945,25.0051,25.0295,415694.0
2016-06-27 11:00:00,30.8,30.89,30.75,30.86,328542.0,25.0295,25.1027,24.9889,25.0783,328542.0
2016-06-27 11:05:00,30.86,30.98,30.85,30.98,251960.0,25.0783,25.1758,25.0702,25.1758,251960.0
2016-06-27 11:10:00,30.98,30.98,30.92,30.95,232036.0,25.1758,25.1758,25.127,25.1514,232036.0
2016-06-27 11:15:00,30.94,30.99,30.88,30.94,436164.0,25.1433,25.1839,25.0945,25.1433,436164.0
2016-06-27 11:20:00,30.94,30.97,30.88,30.91,227336.0,25.1433,25.1677,25.0945,25.1189,227336.0
2016-06-27 11:25:00,30.91,31.02,30.89,30.99,283786.0,25.1189,25.2083,25.1027,25.1839,283786.0
2016-06-27 11:30:00,30.99,31.02,30.97,30.99,243224.0,25.1839,25.2083,25.1677,25.1839,243224.0
2016-06-27 11:35:00,30.99,31.03,30.97,31.0,175006.0,25.1839,25.2164,25.1677,25.1921,175006.0
2016-06-27 11:40:00,31.0,31.07,31.0,31.06,226284.0,25.1921,25.2489,25.1921,25.2408,226284.0
2016-06-27 11:45:00,31.06,31.13,31.05,31.12,193714.0,25.2408,25.2977,25.2327,25.2896,193714.0
2016-06-27 11:50:00,31.11,31.14,31.09,31.11,149374.0,25.2814,25.3058,25.2652,25.2814,149374.0
2016-06-27 11:55:00,31.11,31.16,31.1,31.12,330076.0,25.2814,25.3221,25.2733,25.2896,330076.0
2016-06-27 12:00:00,31.12,31.19,31.09,31.18,309794.0,25.2896,25.3465,25.2652,25.3383,309794.0
2016-06-27 12:05:00,31.19,31.21,31.15,31.19,229756.0,25.3465,25.3627,25.3139,25.3465,229756.0
2016-06-27 12:10:00,31.18,31.23,31.18,31.23,171726.0,25.3383,25.379,25.3383,25.379,171726.0
2016-06-27 12:15:00,31.22,31.28,31.21,31.28,188350.0,25.3708,25.4196,25.3627,25.4196,188350.0
2016-06-27 12:20:00,31.27,31.32,31.24,31.32,229996.0,25.4115,25.4521,25.3871,25.4521,229996.0
2016-06-27 12:25:00,31.32,31.36,31.3,31.33,205220.0,25.4521,25.4846,25.4358,25.4602,205220.0
2016-06-27 12:30:00,31.33,31.34,31.22,31.24,254310.0,25.4602,25.4684,25.3708,25.3871,254310.0
2016-06-27 12:35:00,31.24,31.24,31.16,31.16,132846.0,25.3871,25.3871,25.3221,25.3221,132846.0
2016-06-27 12:40:00,31.16,31.21,31.14,31.16,154986.0,25.3221,25.3627,25.3058,25.3221,154986.0
2016-06-27 12:45:00,31.16,31.17,31.13,31.16,136892.0,25.3221,25.3302,25.2977,25.3221,136892.0
2016-06-27 12:50:00,31.16,31.18,31.13,31.14,174814.0,25.3221,25.3383,25.2977,25.3058,174814.0
2016-06-27 12:55:00,31.14,31.23,31.14,31.2,184734.0,25.3058,25.379,25.3058,25.3546,184734.0
2016-06-27 13:00:00,31.21,31.23,31.15,31.22,188034.0,25.3627,25.379,25.3139,25.3708,188034.0
2016-06-27 13:05:00,31.22,31.23,31.17,31.17,131942.0,25.3708,25.379,25.3302,25.3302,131942.0
2016-06-27 13:10:00,31.17,31.2,31.16,31.17,130312.0,25.3302,25.3546,25.3221,25.3302,130312.0
2016-06-27 13:15:00,31.16,31.19,31.15,31.17,178180.0,25.3221,25.3465,25.3139,25.3302,178180.0
2016-06-27 13:20:00,31.17,31.23,31.17,31.21,178454.0,25.3302,25.379,25.3302,25.3627,178454.0
2016-06-27 13:25:00,31.21,31.23,31.17,31.18,187702.0,25.3627,25.379,25.3302,25.3383,187702.0
2016-06-27 13:30:00,31.18,31.18,31.13,31.17,189352.0,25.3383,25.3383,25.2977,25.3302,189352.0
2016-06-27 13:35:00,31.16,31.19,31.14,31.18,199560.0,25.3221,25.3465,25.3058,25.3383,199560.0
2016-06-27 13:40:00,31.17,31.18,31.11,31.15,287632.0,25.3302,25.3383,25.2814,25.3139,287632.0
2016-06-27 13:45:00,31.15,31.18,31.14,31.17,375138.0,25.3139,25.3383,25.3058,25.3302,375138.0
2016-06-27 13:50:00,31.16,31.18,31.15,31.18,160380.0,25.3221,25.3383,25.3139,25.3383,160380.0
2016-06-27 13:55:00,31.17,31.18,31.11,31.12,351692.0,25.3302,25.3383,25.2814,25.2896,351692.0
2016-06-27 14:00:00,31.12,31.2,31.11,31.18,231900.0,25.2896,25.3546,25.2814,25.3383,231900.0
2016-06-27 14:05:00,31.18,31.19,31.15,31.17,281718.0,25.3383,25.3465,25.3139,25.3302,281718.0
2016-06-27 14:10:00,31.17,31.17,31.09,31.11,303948.0,25.3302,25.3302,25.2652,25.2814,303948.0
2016-06-27 14:15:00,31.11,31.14,31.08,31.11,222756.0,25.2814,25.3058,25.2571,25.2814,222756.0
2016-06-27 14:20:00,31.11,31.15,31.1,31.12,268080.0,25.2814,25.3139,25.2733,25.2896,268080.0
2016-06-27 14:25:00,31.13,31.19,31.12,31.19,189764.0,25.2977,25.3465,25.2896,25.3465,189764.0
2016-06-27 14:30:00,31.19,31.25,31.17,31.2,354646.0,25.3465,25.3952,25.3302,25.3546,354646.0
2016-06-27 14:35:00,31.2,31.24,31.18,31.19,432914.0,25.3546,25.3871,25.3383,25.3465,432914.0
2016-06-27 14:40:00,31.19,31.22,31.17,31.21,329970.0,25.3465,25.3708,25.3302,25.3627,329970.0
2016-06-27 14:45:00,31.21,31.23,31.16,31.18,386630.0,25.3627,25.379,25.3221,25.3383,386630.0
2016-06-27 14:50:00,31.18,31.18,31.14,31.16,272902.0,25.3383,25.3383,25.3058,25.3221,272902.0
2016-06-27 14:55:00,31.16,31.16,31.11,31.14,445774.0,25.3221,25.3221,25.2814,25.3058,445774.0
2016-06-27 15:00:00,31.14,31.2,31.13,31.2,390418.0,25.3058,25.3546,25.2977,25.3546,390418.0
2016-06-27 15:05:00,31.2,31.2,31.15,31.16,278728.0,25.3546,25.3546,25.3139,25.3221,278728.0
2016-06-27 15:10:00,31.16,31.26,31.16,31.25,232176.0,25.3221,25.4033,25.3221,25.3952,232176.0
2016-06-27 15:15:00,31.25,31.25,31.22,31.23,386184.0,25.3952,25.3952,25.3708,25.379,386184.0
2016-06-27 15:20:00,31.23,31.24,31.18,31.2,395208.0,25.379,25.3871,25.3383,25.3546,395208.0
2016-06-27 15:25:00,31.2,31.26,31.2,31.24,328822.0,25.3546,25.4033,25.3546,25.3871,328822.0
2016-06-27 15:30:00,31.24,31.26,31.21,31.25,240462.0,25.3871,25.4033,25.3627,25.3952,240462.0
2016-06-27 15:35:00,31.25,31.3,31.22,31.3,544182.0,25.3952,25.4358,25.3708,25.4358,544182.0
2016-06-27 15:40:00,31.29,31.31,31.27,31.3,514008.0,25.4277,25.444,25.4115,25.4358,514008.0
2016-06-27 15:45:00,31.3,31.34,31.3,31.34,720464.0,25.4358,25.4684,25.4358,25.4684,720464.0
2016-06-27 15:50:00,31.33,31.33,31.24,31.25,776308.0,25.4602,25.4602,25.3871,25.3952,776308.0
2016-06-27 15:55:00,31.25,31.25,31.21,31.23,1291006.0,25.3952,25.3952,25.3627,25.379,1291006.0
2016-06-28 09:30:00,31.53,31.58,31.2,31.41,916486.0,25.6228,25.6634,25.3546,25.5252,916486.0
2016-06-28 09:35:00,31.4,31.52,31.36,31.51,477430.0,25.5171,25.6146,25.4846,25.6065,477430.0
2016-06-28 09:40:00,31.51,31.57,31.37,31.37,399122.0,25.6065,25.6553,25.4927,25.4927,399122.0
2016-06-28 09:45:00,31.37,31.44,31.31,31.32,583442.0,25.4927,25.5496,25.444,25.4521,583442.0
2016-06-28 09:50:00,31.33,31.47,31.33,31.45,470080.0,25.4602,25.574,25.4602,25.5577,470080.0
2016-06-28 09:55:00,31.44,31.53,31.41,31.53,400098.0,25.5496,25.6228,25.5252,25.6228,400098.0
2016-06-28 10:00:00,31.53,31.55,31.45,31.46,782340.0,25.6228,25.639,25.5577,25.5659,782340.0
2016-06-28 10:05:00,31.47,31.47,31.34,31.36,303210.0,25.574,25.574,25.4684,25.4846,303210.0
2016-06-28 10:10:00,31.36,31.42,31.36,31.38,197532.0,25.4846,25.5334,25.4846,25.5009,197532.0
2016-06-28 10:15:00,31.39,31.43,31.38,31.4,269212.0,25.509,25.5415,25.5009,25.5171,269212.0
2016-06-28 10:20:00,31.4,31.43,31.34,31.36,252908.0,25.5171,25.5415,25.4684,25.4846,252908.0
2016-06-28 10:25:00,31.36,31.4,31.35,31.38,166266.0,25.4846,25.5171,25.4765,25.5009,166266.0
2016-06-28 10:30:00,31.38,31.45,31.35,31.44,260346.0,25.5009,25.5577,25.4765,25.5496,260346.0
2016-06-28 10:35:00,31.43,31.45,31.34,31.34,316800.0,25.5415,25.5577,25.4684,25.4684,316800.0
2016-06-28 10:40:00,31.34,31.36,31.3,31.32,145508.0,25.4684,25.4846,25.4358,25.4521,145508.0
2016-06-28 10:45:00,31.31,31.36,31.29,31.35,137296.0,25.444,25.4846,25.4277,25.4765,137296.0
2016-06-28 10:50:00,31.34,31.43,31.33,31.42,292728.0,25.4684,25.5415,25.4602,25.5334,292728.0
2016-06-28 10:55:00,31.42,31.42,31.3,31.31,139216.0,25.5334,25.5334,25.4358,25.444,139216.0
2016-06-28 11:00:00,31.31,31.32,31.25,31.25,135050.0,25.444,25.4521,25.3952,25.3952,135050.0
2016-06-28 11:05:00,31.25,31.31,31.25,31.28,201542.0,25.3952,25.444,25.3952,25.4196,201542.0
2016-06-28 11:10:00,31.28,31.33,31.28,31.3,132682.0,25.4196,25.4602,25.4196,25.4358,132682.0
2016-06-28 11:15:00,31.3,31.31,31.25,31.25,207124.0,25.4358,25.444,25.3952,25.3952,207124.0
2016-06-28 11:20:00,31.25,31.26,31.15,31.16,194452.0,25.3952,25.4033,25.3139,25.3221,194452.0
2016-06-28 11:25:00,31.16,31.18,31.11,31.14,244474.0,25.3221,25.3383,25.2814,25.3058,244474.0
2016-06-28 11:30:00,31.14,31.2,31.14,31.19,125538.0,25.3058,25.3546,25.3058,25.3465,125538.0
2016-06-28 11:35:00,31.19,31.19,31.17,31.18,120158.0,25.3465,25.3465,25.3302,25.3383,120158.0
2016-06-28 11:40:00,31.18,31.28,31.18,31.26,215094.0,25.3383,25.4196,25.3383,25.4033,215094.0
2016-06-28 11:45:00,31.26,31.31,31.25,31.31,102810.0,25.4033,25.444,25.3952,25.444,102810.0
2016-06-28 11:50:00,31.31,31.33,31.27,31.32,140878.0,25.444,25.4602,25.4115,25.4521,140878.0
2016-06-28 11:55:00,31.32,31.32,31.3,31.3,119586.0,25.4521,25.4521,25.4358,25.4358,119586.0
2016-06-28 12:00:00,31.3,31.32,31.29,31.31,160168.0,25.4358,25.4521,25.4277,25.444,160168.0
2016-06-28 12:05:00,31.3,31.32,31.25,31.27,102778.0,25.4358,25.4521,25.3952,25.4115,102778.0
2016-06-28 12:10:00,31.27,31.3,31.25,31.27,95024.0,25.4115,25.4358,25.3952,25.4115,95024.0
2016-06-28 12:15:00,31.27,31.29,31.26,31.28,94770.0,25.4115,25.4277,25.4033,25.4196,94770.0
2016-06-28 12:20:00,31.28,31.32,31.27,31.31,72650.0,25.4196,25.4521,25.4115,25.444,72650.0
2016-06-28 12:25:00,31.31,31.31,31.26,31.28,85686.0,25.444,25.444,25.4033,25.4196,85686.0
2016-06-28 12:30:00,31.29,31.33,31.28,31.33,57804.0,25.4277,25.4602,25.4196,25.4602,57804.0
2016-06-28 12:35:00,31.33,31.36,31.32,31.36,132772.0,25.4602,25.4846,25.4521,25.4846,132772.0
2016-06-28 12:40:00,31.36,31.39,31.35,31.35,157452.0,25.4846,25.509,25.4765,25.4765,157452.0
2016-06-28 12:45:00,31.35,31.36,31.3,31.32,97810.0,25.4765,25.4846,25.4358,25.4521,97810.0
2016-06-28 12:50:00,31.33,31.33,31.3,31.32,67938.0,25.4602,25.4602,25.4358,25.4521,67938.0
2016-06-28 12:55:00,31.32,31.34,31.3,31.31,99724.0,25.4521,25.4684,25.4358,25.444,99724.0
2016-06-28 13:00:00,31.31,31.31,31.25,31.27,126786.0,25.444,25.444,25.3952,25.4115,126786.0
2016-06-28 13:05:00,31.28,31.29,31.22,31.25,140464.0,25.4196,25.4277,25.3708,25.3952,140464.0
2016-06-28 13:10:00,31.25,31.33,31.25,31.32,103040.0,25.3952,25.4602,25.3952,25.4521,103040.0
2016-06-28 13:15:00,31.32,31.33,31.3,31.3,214942.0,25.4521,25.4602,25.4358,25.4358,214942.0
2016-06-28 13:20:00,31.3,31.3,31.25,31.25,106960.0,25.4358,25.4358,25.3952,25.3952,106960.0
2016-06-28 13:25:00,31.25,31.33,31.25,31.29,117330.0,25.3952,25.4602,25.3952,25.4277,117330.0
2016-06-28 13:30:00,31.29,31.3,31.26,31.27,196138.0,25.4277,25.4358,25.4033,25.4115,196138.0
2016-06-28 13:35:00,31.27,31.32,31.26,31.32,100260.0,25.4115,25.4521,25.4033,25.4521,100260.0
2016-06-28 13:40:00,31.32,31.38,31.32,31.38,115830.0,25.4521,25.5009,25.4521,25.5009,115830.0
2016-06-28 13:45:00,31.38,31.38,31.33,31.33,73540.0,25.5009,25.5009,25.4602,25.4602,73540.0
2016-06-28 13:50:00,31.33,31.37,31.32,31.34,91894.0,25.4602,25.4927,25.4521,25.4684,91894.0
2016-06-28 13:55:00,31.34,31.36,31.34,31.34,122530.0,25.4684,25.4846,25.4684,25.4684,122530.0
2016-06-28 14:00:00,31.34,31.36,31.32,31.32,157558.0,25.4684,25.4846,25.4521,25.4521,157558.0
2016-06-28 14:05:00,31.32,31.34,31.28,31.28,213780.0,25.4521,25.4684,25.4196,25.4196,213780.0
2016-06-28 14:10:00,31.28,31.31,31.27,31.29,116966.0,25.4196,25.444,25.4115,25.4277,116966.0
2016-06-28 14:15:00,31.29,31.32,31.29,31.32,106388.0,25.4277,25.4521,25.4277,25.4521,106388.0
2016-06-28 14:20:00,31.31,31.31,31.29,31.29,91270.0,25.444,25.444,25.4277,25.4277,91270.0
2016-06-28 14:25:00,31.29,31.32,31.28,31.32,85810.0,25.4277,25.4521,25.4196,25.4521,85810.0
2016-06-28 14:30:00,31.32,31.38,31.32,31.37,134896.0,25.4521,25.5009,25.4521,25.4927,134896.0
2016-06-28 14:35:00,31.36,31.42,31.36,31.4,135138.0,25.4846,25.5334,25.4846,25.5171,135138.0
2016-06-28 14:40:00,31.4,31.43,31.39,31.41,194346.0,25.5171,25.5415,25.509,25.5252,194346.0
2016-06-28 14:45:00,31.41,31.42,31.4,31.41,92868.0,25.5252,25.5334,25.5171,25.5252,92868.0
2016-06-28 14:50:00,31.41,31.47,31.41,31.46,142842.0,25.5252,25.574,25.5252,25.5659,142842.0
2016-06-28 14:55:00,31.46,31.51,31.45,31.46,143854.0,25.5659,25.6065,25.5577,25.5659,143854.0
2016-06-28 15:00:00,31.46,31.47,31.43,31.45,119832.0,25.5659,25.574,25.5415,25.5577,119832.0
2016-06-28 15:05:00,31.45,31.5,31.45,31.49,145872.0,25.5577,25.5984,25.5577,25.5902,145872.0
2016-06-28 15:10:00,31.48,31.54,31.48,31.52,166882.0,25.5821,25.6309,25.5821,25.6146,166882.0
2016-06-28 15:15:00,31.53,31.53,31.47,31.47,131836.0,25.6228,25.6228,25.574,25.574,131836.0
2016-06-28 15:20:00,31.47,31.48,31.43,31.46,165676.0,25.574,25.5821,25.5415,25.5659,165676.0
2016-06-28 15:25:00,31.46,31.46,31.41,31.44,136152.0,25.5659,25.5659,25.5252,25.5496,136152.0
2016-06-28 15:30:00,31.44,31.48,31.44,31.45,293088.0,25.5496,25.5821,25.5496,25.5577,293088.0
2016-06-28 15:35:00,31.45,31.5,31.45,31.49,179698.0,25.5577,25.5984,25.5577,25.5902,179698.0
2016-06-28 15:40:00,31.49,31.54,31.49,31.51,293696.0,25.5902,25.6309,25.5902,25.6065,293696.0
2016-06-28 15:45:00,31.52,31.55,31.52,31.53,413416.0,25.6146,25.639,25.6146,25.6228,413416.0
2016-06-28 15:50:00,31.53,31.54,31.49,31.53,479590.0,25.6228,25.6309,25.5902,25.6228,479590.0
2016-06-28 15:55:00,31.53,31.55,31.5,31.53,893792.0,25.6228,25.639,25.5984,25.6228,893792.0
2016-06-29 09:30:00,31.83,31.83,31.61,31.66,354400.0,25.8665,25.8665,25.6878,25.7284,354400.0
2016-06-29 09:35:00,31.66,31.69,31.59,31.66,226396.0,25.7284,25.7528,25.6715,25.7284,226396.0
2016-06-29 09:40:00,31.67,31.8,31.65,31.8,370530.0,25.7365,25.8422,25.7203,25.8422,370530.0
2016-06-29 09:45:00,31.8,31.88,31.79,31.87,415498.0,25.8422,25.9072,25.834,25.8991,415498.0
2016-06-29 09:50:00,31.87,31.88,31.84,31.85,499484.0,25.8991,25.9072,25.8747,25.8828,499484.0
2016-06-29 09:55:00,31.84,31.85,31.78,31.78,367696.0,25.8747,25.8828,25.8259,25.8259,367696.0
2016-06-29 10:00:00,31.78,31.83,31.75,31.75,213456.0,25.8259,25.8665,25.8015,25.8015,213456.0
2016-06-29 10:05:00,31.75,31.79,31.75,31.78,157734.0,25.8015,25.834,25.8015,25.8259,157734.0
2016-06-29 10:10:00,31.79,31.83,31.76,31.8,217362.0,25.834,25.8665,25.8097,25.8422,217362.0
2016-06-29 10:15:00,31.8,31.82,31.76,31.79,175962.0,25.8422,25.8584,25.8097,25.834,175962.0
2016-06-29 10:20:00,31.79,31.83,31.78,31.82,180968.0,25.834,25.8665,25.8259,25.8584,180968.0
2016-06-29 10:25:00,31.82,31.88,31.82,31.83,124108.0,25.8584,25.9072,25.8584,25.8665,124108.0
2016-06-29 10:30:00,31.83,31.86,31.83,31.83,145858.0,25.8665,25.8909,25.8665,25.8665,145858.0
2016-06-29 10:35:00,31.83,31.84,31.79,31.81,151422.0,25.8665,25.8747,25.834,25.8503,151422.0
2016-06-29 10:40:00,31.81,31.83,31.78,31.79,165142.0,25.8503,25.8665,25.8259,25.834,165142.0
2016-06-29 10:45:00,31.79,31.85,31.78,31.84,216140.0,25.834,25.8828,25.8259,25.8747,216140.0
2016-06-29 10:50:00,31.84,31.87,31.83,31.83,188210.0,25.8747,25.8991,25.8665,25.8665,188210.0
2016-06-29 10:55:00,31.83,31.88,31.83,31.88,134342.0,25.8665,25.9072,25.8665,25.9072,134342.0
2016-06-29 11:00:00,31.87,31.91,31.85,31.9,108768.0,25.8991,25.9316,25.8828,25.9234,108768.0
2016-06-29 11:05:00,31.9,31.9,31.88,31.89,362860.0,25.9234,25.9234,25.9072,25.9153,362860.0
2016-06-29 11:10:00,31.9,31.92,31.89,31.9,195758.0,25.9234,25.9397,25.9153,25.9234,195758.0
2016-06-29 11:15:00,31.89,31.91,31.89,31.9,217370.0,25.9153,25.9316,25.9153,25.9234,217370.0
2016-06-29 11:20:00,31.9,31.91,31.86,31.89,169750.0,25.9234,25.9316,25.8909,25.9153,169750.0
2016-06-29 11:25:00,31.89,31.91,31.89,31.9,131640.0,25.9153,25.9316,25.9153,25.9234,131640.0
2016-06-29 11:30:00,31.9,31.91,31.89,31.9,159632.0,25.9234,25.9316,25.9153,25.9234,159632.0
2016-06-29 11:35:00,31.9,31.93,31.9,31.92,111976.0,25.9234,25.9478,25.9234,25.9397,111976.0
2016-06-29 11:40:00,31.92,31.95,31.92,31.93,94260.0,25.9397,25.9641,25.9397,25.9478,94260.0
2016-06-29 11:45:00,31.93,31.93,31.91,31.91,190978.0,25.9478,25.9478,25.9316,25.9316,190978.0
2016-06-29 11:50:00,31.92,31.94,31.89,31.93,160834.0,25.9397,25.9559,25.9153,25.9478,160834.0
2016-06-29 11:55:00,31.93,31.98,31.93,31.98,295648.0,25.9478,25.9884,25.9478,25.9884,295648.0
2016-06-29 12:00:00,31.98,31.99,31.95,31.96,145982.0,25.9884,25.9966,25.9641,25.9722,145982.0
2016-06-29 12:05:00,31.96,32.0,31.96,31.99,91476.0,25.9722,26.0047,25.9722,25.9966,91476.0
2016-06-29 12:10:00,31.99,32.02,31.99,32.0,261418.0,25.9966,26.021,25.9966,26.0047,261418.0
2016-06-29 12:15:00,32.0,32.01,31.98,31.99,144336.0,26.0047,26.0128,25.9884,25.9966,144336.0
2016-06-29 12:20:00,31.99,32.01,31.98,32.0,177572.0,25.9966,26.0128,25.9884,26.0047,177572.0
2016-06-29 12:25:00,32.0,32.01,31.98,31.99,102060.0,26.0047,26.0128,25.9884,25.9966,102060.0
2016-06-29 12:30:00,31.99,32.0,31.98,32.0,120398.0,25.9966,26.0047,25.9884,26.0047,120398.0
2016-06-29 12:35:00,32.0,32.04,32.0,32.03,118542.0,26.0047,26.0372,26.0047,26.0291,118542.0
2016-06-29 12:40:00,32.03,32.04,31.99,31.99,85804.0,26.0291,26.0372,25.9966,25.9966,85804.0
2016-06-29 12:45:00,31.99,32.0,31.93,31.97,186308.0,25.9966,26.0047,25.9478,25.9803,186308.0
2016-06-29 12:50:00,31.98,31.99,31.94,31.95,60576.0,25.9884,25.9966,25.9559,25.9641,60576.0
2016-06-29 12:55:00,31.96,31.98,31.94,31.97,92774.0,25.9722,25.9884,25.9559,25.9803,92774.0
2016-06-29 13:00:00,31.96,31.97,31.93,31.93,92634.0,25.9722,25.9803,25.9478,25.9478,92634.0
2016-06-29 13:05:00,31.94,31.94,31.88,31.89,105888.0,25.9559,25.9559,25.9072,25.9153,105888.0
2016-06-29 13:10:00,31.89,31.9,31.85,31.86,186726.0,25.9153,25.9234,25.8828,25.8909,186726.0
2016-06-29 13:15:00,31.86,31.89,31.85,31.85,113006.0,25.8909,25.9153,25.8828,25.8828,113006.0
2016-06-29 13:20:00,31.85,31.87,31.83,31.84,111954.0,25.8828,25.8991,25.8665,25.8747,111954.0
2016-06-29 13:25:00,31.84,31.85,31.8,31.8,144568.0,25.8747,25.8828,25.8422,25.8422,144568.0
2016-06-29 13:30:00,31.81,31.82,31.8,31.81,193512.0,25.8503,25.8584,25.8422,25.8503,193512.0
2016-06-29 13:35:00,31.81,31.84,31.81,31.82,115372.0,25.8503,25.8747,25.8503,25.8584,115372.0
2016-06-29 13:40:00,31.82,31.83,31.8,31.82,176750.0,25.8584,25.8665,25.8422,25.8584,176750.0
2016-06-29 13:45:00,31.82,31.86,31.82,31.84,125422.0,25.8584,25.8909,25.8584,25.8747,125422.0
2016-06-29 13:50:00,31.83,31.86,31.83,31.84,95720.0,25.8665,25.8909,25.8665,25.8747,95720.0
2016-06-29 13:55:00,31.84,31.88,31.84,31.87,144994.0,25.8747,25.9072,25.8747,25.8991,144994.0
2016-06-29 14:00:00,31.88,31.91,31.86,31.9,92184.0,25.9072,25.9316,25.8909,25.9234,92184.0
2016-06-29 14:05:00,31.9,31.9,31.88,31.89,80264.0,25.9234,25.9234,25.9072,25.9153,80264.0
2016-06-29 14:10:00,31.9,31.91,31.89,31.9,106260.0,25.9234,25.9316,25.9153,25.9234,106260.0
2016-06-29 14:15:00,31.9,31.91,31.88,31.9,147500.0,25.9234,25.9316,25.9072,25.9234,147500.0
2016-06-29 14:20:00,31.9,31.95,31.9,31.92,117380.0,25.9234,25.9641,25.9234,25.9397,117380.0
2016-06-29 14:25:00,31.92,31.95,31.9,31.94,151718.0,25.9397,25.9641,25.9234,25.9559,151718.0
2016-06-29 14:30:00,31.95,31.99,31.95,31.98,171130.0,25.9641,25.9966,25.9641,25.9884,171130.0
2016-06-29 14:35:00,31.98,31.99,31.91,31.91,259720.0,25.9884,25.9966,25.9316,25.9316,259720.0
2016-06-29 14:40:00,31.92,31.96,31.92,31.95,128222.0,25.9397,25.9722,25.9397,25.9641,128222.0
2016-06-29 14:45:00,31.96,31.98,31.92,31.93,171238.0,25.9722,25.9884,25.9397,25.9478,171238.0
2016-06-29 14:50:00,31.93,31.93,31.89,31.92,142258.0,25.9478,25.9478,25.9153,25.9397,142258.0
2016-06-29 14:55:00,31.92,31.99,31.91,31.97,186334.0,25.9397,25.9966,25.9316,25.9803,186334.0
2016-06-29 15:00:00,31.97,32.01,31.96,31.99,217322.0,25.9803,26.0128,25.9722,25.9966,217322.0
2016-06-29 15:05:00,31.99,32.0,31.97,31.98,166420.0,25.9966,26.0047,25.9803,25.9884,166420.0
2016-06-29 15:10:00,31.98,32.01,31.97,32.0,182064.0,25.9884,26.0128,25.9803,26.0047,182064.0
2016-06-29 15:15:00,32.0,32.08,31.99,32.07,356090.0,26.0047,26.0697,25.9966,26.0616,356090.0
2016-06-29 15:20:00,32.06,32.08,32.0,32.01,310190.0,26.0535,26.0697,26.0047,26.0128,310190.0
2016-06-29 15:25:00,32.01,32.06,32.0,32.06,246488.0,26.0128,26.0535,26.0047,26.0535,246488.0
2016-06-29 15:30:00,32.06,32.07,32.01,32.03,325524.0,26.0535,26.0616,26.0128,26.0291,325524.0
2016-06-29 15:35:00,32.04,32.06,31.99,31.99,301898.0,26.0372,26.0535,25.9966,25.9966,301898.0
2016-06-29 15:40:00,31.99,32.0,31.94,31.97,339426.0,25.9966,26.0047,25.9559,25.9803,339426.0
2016-06-29 15:45:00,31.97,32.02,31.96,32.02,578832.0,25.9803,26.021,25.9722,26.021,578832.0
2016-06-29 15:50:00,32.02,32.02,31.92,31.95,553050.0,26.021,26.021,25.9397,25.9641,553050.0
2016-06-29 15:55:00,31.95,31.99,31.94,31.97,804908.0,25.9641,25.9966,25.9559,25.9803,804908.0
2016-06-30 09:30:00,32.11,32.15,32.0,32.08,346192.0,26.0941,26.1266,26.0047,26.0697,346192.0
2016-06-30 09:35:00,32.09,32.16,32.07,32.16,632480.0,26.0778,26.1347,26.0616,26.1347,632480.0
2016-06-30 09:40:00,32.16,32.19,32.13,32.15,168664.0,26.1347,26.1591,26.1103,26.1266,168664.0
2016-06-30 09:45:00,32.14,32.18,32.11,32.16,244968.0,26.1185,26.151,26.0941,26.1347,244968.0
2016-06-30 09:50:00,32.17,32.18,32.1,32.14,206940.0,26.1428,26.151,26.086,26.1185,206940.0
2016-06-30 09:55:00,32.15,32.17,32.12,32.14,407506.0,26.1266,26.1428,26.1022,26.1185,407506.0
2016-06-30 10:00:00,32.14,32.17,32.09,32.09,162782.0,26.1185,26.1428,26.0778,26.0778,162782.0
2016-06-30 10:05:00,32.1,32.1,32.06,32.1,96578.0,26.086,26.086,26.0535,26.086,96578.0
2016-06-30 10:10:00,32.1,32.13,32.08,32.12,137086.0,26.086,26.1103,26.0697,26.1022,137086.0
2016-06-30 10:15:00,32.12,32.13,32.09,32.1,415874.0,26.1022,26.1103,26.0778,26.086,415874.0
2016-06-30 10:20:00,32.1,32.12,32.08,32.12,147732.0,26.086,26.1022,26.0697,26.1022,147732.0
2016-06-30 10:25:00,32.12,32.13,32.07,32.1,152984.0,26.1022,26.1103,26.0616,26.086,152984.0
2016-06-30 10:30:00,32.1,32.15,32.08,32.15,135036.0,26.086,26.1266,26.0697,26.1266,135036.0
2016-06-30 10:35:00,32.15,32.18,32.12,32.16,95366.0,26.1266,26.151,26.1022,26.1347,95366.0
2016-06-30 10:40:00,32.15,32.2,32.13,32.19,143994.0,26.1266,26.1672,26.1103,26.1591,143994.0
2016-06-30 10:45:00,32.19,32.22,32.19,32.22,94706.0,26.1591,26.1835,26.1591,26.1835,94706.0
2016-06-30 10:50:00,32.22,32.25,32.21,32.23,224422.0,26.1835,26.2079,26.1754,26.1916,224422.0
2016-06-30 10:55:00,32.23,32.24,32.21,32.24,126078.0,26.1916,26.1997,26.1754,26.1997,126078.0
2016-06-30 11:00:00,32.24,32.24,32.19,32.24,109642.0,26.1997,26.1997,26.1591,26.1997,109642.0
2016-06-30 11:05:00,32.24,32.29,32.24,32.29,149800.0,26.1997,26.2404,26.1997,26.2404,149800.0
2016-06-30 11:10:00,32.29,32.3,32.25,32.26,180990.0,26.2404,26.2485,26.2079,26.216,180990.0
2016-06-30 11:15:00,32.26,32.27,32.25,32.25,120676.0,26.216,26.2241,26.2079,26.2079,120676.0
2016-06-30 11:20:00,32.25,32.27,32.25,32.26,80450.0,26.2079,26.2241,26.2079,26.216,80450.0
2016-06-30 11:25:00,32.26,32.32,32.25,32.31,150362.0,26.216,26.2647,26.2079,26.2566,150362.0
2016-06-30 11:30:00,32.31,32.37,32.31,32.36,208216.0,26.2566,26.3054,26.2566,26.2973,208216.0
2016-06-30 11:35:00,32.36,32.38,32.33,32.34,191098.0,26.2973,26.3135,26.2729,26.281,191098.0
2016-06-30 11:40:00,32.34,32.34,32.31,32.33,180798.0,26.281,26.281,26.2566,26.2729,180798.0
2016-06-30 11:45:00,32.33,32.36,32.33,32.36,75304.0,26.2729,26.2973,26.2729,26.2973,75304.0
2016-06-30 11:50:00,32.36,32.36,32.33,32.34,192332.0,26.2973,26.2973,26.2729,26.281,192332.0
2016-06-30 11:55:00,32.34,32.38,32.33,32.38,192960.0,26.281,26.3135,26.2729,26.3135,192960.0
2016-06-30 12:00:00,32.37,32.39,32.35,32.38,258938.0,26.3054,26.3216,26.2891,26.3135,258938.0
2016-06-30 12:05:00,32.38,32.4,32.37,32.39,196534.0,26.3135,26.3298,26.3054,26.3216,196534.0
2016-06-30 12:10:00,32.39,32.44,32.39,32.43,245028.0,26.3216,26.3623,26.3216,26.3541,245028.0
2016-06-30 12:15:00,32.44,32.49,32.44,32.47,123686.0,26.3623,26.4029,26.3623,26.3866,123686.0
2016-06-30 12:20:00,32.48,32.49,32.46,32.49,105636.0,26.3948,26.4029,26.3785,26.4029,105636.0
2016-06-30 12:25:00,32.49,32.49,32.44,32.44,200680.0,26.4029,26.4029,26.3623,26.3623,200680.0
2016-06-30 12:30:00,32.44,32.46,32.43,32.44,157996.0,26.3623,26.3785,26.3541,26.3623,157996.0
2016-06-30 12:35:00,32.44,32.46,32.42,32.43,134034.0,26.3623,26.3785,26.346,26.3541,134034.0
2016-06-30 12:40:00,32.44,32.44,32.38,32.38,209596.0,26.3623,26.3623,26.3135,26.3135,209596.0
2016-06-30 12:45:00,32.38,32.43,32.38,32.43,95084.0,26.3135,26.3541,26.3135,26.3541,95084.0
2016-06-30 12:50:00,32.43,32.45,32.42,32.45,154856.0,26.3541,26.3704,26.346,26.3704,154856.0
2016-06-30 12:55:00,32.45,32.46,32.44,32.45,112686.0,26.3704,26.3785,26.3623,26.3704,112686.0
2016-06-30 13:00:00,32.45,32.49,32.45,32.47,341220.0,26.3704,26.4029,26.3704,26.3866,341220.0
2016-06-30 13:05:00,32.47,32.49,32.46,32.47,292080.0,26.3866,26.4029,26.3785,26.3866,292080.0
2016-06-30 13:10:00,32.47,32.48,32.45,32.47,106482.0,26.3866,26.3948,26.3704,26.3866,106482.0
2016-06-30 13:15:00,32.46,32.47,32.44,32.45,113794.0,26.3785,26.3866,26.3623,26.3704,113794.0
2016-06-30 13:20:00,32.46,32.46,32.45,32.45,71140.0,26.3785,26.3785,26.3704,26.3704,71140.0
2016-06-30 13:25:00,32.46,32.47,32.45,32.46,111044.0,26.3785,26.3866,26.3704,26.3785,111044.0
2016-06-30 13:30:00,32.46,32.46,32.42,32.42,479298.0,26.3785,26.3785,26.346,26.346,479298.0
2016-06-30 13:35:00,32.42,32.44,32.42,32.44,53476.0,26.346,26.3623,26.346,26.3623,53476.0
2016-06-30 13:40:00,32.44,32.48,32.43,32.47,198184.0,26.3623,26.3948,26.3541,26.3866,198184.0
2016-06-30 13:45:00,32.47,32.51,32.47,32.5,330742.0,26.3866,26.4191,26.3866,26.411,330742.0
2016-06-30 13:50:00,32.49,32.51,32.48,32.5,393754.0,26.4029,26.4191,26.3948,26.411,393754.0
2016-06-30 13:55:00,32.49,32.6,32.49,32.58,492316.0,26.4029,26.4923,26.4029,26.476,492316.0
2016-06-30 14:00:00,32.58,32.58,32.55,32.58,349276.0,26.476,26.476,26.4517,26.476,349276.0
2016-06-30 14:05:00,32.58,32.63,32.57,32.58,521990.0,26.476,26.5167,26.4679,26.476,521990.0
2016-06-30 14:10:00,32.58,32.59,32.57,32.58,367326.0,26.476,26.4842,26.4679,26.476,367326.0
2016-06-30 14:15:00,32.59,32.63,32.57,32.62,318428.0,26.4842,26.5167,26.4679,26.5085,318428.0
2016-06-30 14:20:00,32.62,32.63,32.6,32.63,386932.0,26.5085,26.5167,26.4923,26.5167,386932.0
2016-06-30 14:25:00,32.63,32.64,32.62,32.62,309534.0,26.5167,26.5248,26.5085,26.5085,309534.0
2016-06-30 14:30:00,32.63,32.64,32.6,32.6,168096.0,26.5167,26.5248,26.4923,26.4923,168096.0
2016-06-30 14:35:00,32.59,32.6,32.58,32.58,159088.0,26.4842,26.4923,26.476,26.476,159088.0
2016-06-30 14:40:00,32.58,32.62,32.58,32.6,282174.0,26.476,26.5085,26.476,26.4923,282174.0
2016-06-30 14:45:00,32.6,32.62,32.58,32.61,135696.0,26.4923,26.5085,26.476,26.5004,135696.0
2016-06-30 14:50:00,32.61,32.69,32.6,32.69,254230.0,26.5004,26.5654,26.4923,26.5654,254230.0
2016-06-30 14:55:00,32.69,32.71,32.67,32.68,314114.0,26.5654,26.5817,26.5492,26.5573,314114.0
2016-06-30 15:00:00,32.68,32.68,32.63,32.63,293580.0,26.5573,26.5573,26.5167,26.5167,293580.0
2016-06-30 15:05:00,32.63,32.68,32.63,32.67,189970.0,26.5167,26.5573,26.5167,26.5492,189970.0
2016-06-30 15:10:00,32.68,32.68,32.63,32.66,233810.0,26.5573,26.5573,26.5167,26.541,233810.0
2016-06-30 15:15:00,32.66,32.67,32.65,32.65,272436.0,26.541,26.5492,26.5329,26.5329,272436.0
2016-06-30 15:20:00,32.65,32.65,32.61,32.62,344866.0,26.5329,26.5329,26.5004,26.5085,344866.0
2016-06-30 15:25:00,32.62,32.68,32.62,32.67,381850.0,26.5085,26.5573,26.5085,26.5492,381850.0
2016-06-30 15:30:00,32.67,32.68,32.63,32.67,454002.0,26.5492,26.5573,26.5167,26.5492,454002.0
2016-06-30 15:35:00,32.67,32.68,32.62,32.62,547810.0,26.5492,26.5573,26.5085,26.5085,547810.0
2016-06-30 15:40:00,32.62,32.66,32.62,32.63,630512.0,26.5085,26.541,26.5085,26.5167,630512.0
2016-06-30 15:45:00,32.63,32.66,32.62,32.64,692224.0,26.5167,26.541,26.5085,26.5248,692224.0
2016-06-30 15:50:00,32.63,32.65,32.46,32.59,1574656.0,26.5167,26.5329,26.3785,26.4842,1574656.0
2016-06-30 15:55:00,32.59,32.61,32.52,32.6,2125312.0,26.4842,26.5004,26.4273,26.4923,2125312.0
2016-07-01 09:30:00,32.43,32.56,32.13,32.52,753732.0,26.4652,26.5712,26.2203,26.5386,753732.0
2016-07-01 09:35:00,32.53,32.55,32.5,32.55,489620.0,26.5468,26.5631,26.5223,26.5631,489620.0
2016-07-01 09:40:00,32.55,32.65,32.55,32.63,584700.0,26.5631,26.6447,26.5631,26.6284,584700.0
2016-07-01 09:45:00,32.63,32.65,32.59,32.6,420284.0,26.6284,26.6447,26.5957,26.6039,420284.0
2016-07-01 09:50:00,32.6,32.63,32.6,32.62,308912.0,26.6039,26.6284,26.6039,26.6202,308912.0
2016-07-01 09:55:00,32.62,32.64,32.59,32.59,353746.0,26.6202,26.6365,26.5957,26.5957,353746.0
2016-07-01 10:00:00,32.59,32.63,32.57,32.6,391018.0,26.5957,26.6284,26.5794,26.6039,391018.0
2016-07-01 10:05:00,32.6,32.6,32.56,32.57,192964.0,26.6039,26.6039,26.5712,26.5794,192964.0
2016-07-01 10:10:00,32.57,32.62,32.57,32.62,163184.0,26.5794,26.6202,26.5794,26.6202,163184.0
2016-07-01 10:15:00,32.62,32.65,32.61,32.65,358358.0,26.6202,26.6447,26.6121,26.6447,358358.0
2016-07-01 10:20:00,32.65,32.67,32.64,32.67,187644.0,26.6447,26.661,26.6365,26.661,187644.0
2016-07-01 10:25:00,32.67,32.71,32.65,32.66,434456.0,26.661,26.6937,26.6447,26.6529,434456.0
2016-07-01 10:30:00,32.66,32.7,32.65,32.7,429442.0,26.6529,26.6855,26.6447,26.6855,429442.0
2016-07-01 10:35:00,32.7,32.7,32.67,32.67,358804.0,26.6855,26.6855,26.661,26.661,358804.0
2016-07-01 10:40:00,32.67,32.72,32.66,32.7,200304.0,26.661,26.7018,26.6529,26.6855,200304.0
2016-07-01 10:45:00,32.7,32.71,32.65,32.67,199200.0,26.6855,26.6937,26.6447,26.661,199200.0
2016-07-01 10:50:00,32.67,32.69,32.63,32.64,292004.0,26.661,26.6773,26.6284,26.6365,292004.0
2016-07-01 10:55:00,32.65,32.65,32.63,32.63,291354.0,26.6447,26.6447,26.6284,26.6284,291354.0
2016-07-01 11:00:00,32.63,32.65,32.63,32.64,128930.0,26.6284,26.6447,26.6284,26.6365,128930.0
2016-07-01 11:05:00,32.64,32.65,32.6,32.61,136052.0,26.6365,26.6447,26.6039,26.6121,136052.0
2016-07-01 11:10:00,32.61,32.63,32.58,32.6,100470.0,26.6121,26.6284,26.5876,26.6039,100470.0
2016-07-01 11:15:00,32.6,32.64,32.6,32.63,115658.0,26.6039,26.6365,26.6039,26.6284,115658.0
2016-07-01 11:20:00,32.63,32.65,32.58,32.58,89748.0,26.6284,26.6447,26.5876,26.5876,89748.0
2016-07-01 11:25:00,32.58,32.69,32.58,32.69,265214.0,26.5876,26.6773,26.5876,26.6773,265214.0
2016-07-01 11:30:00,32.69,32.69,32.65,32.66,161662.0,26.6773,26.6773,26.6447,26.6529,161662.0
2016-07-01 11:35:00,32.66,32.67,32.62,32.64,128698.0,26.6529,26.661,26.6202,26.6365,128698.0
2016-07-01 11:40:00,32.64,32.66,32.63,32.65,115386.0,26.6365,26.6529,26.6284,26.6447,115386.0
2016-07-01 11:45:00,32.65,32.65,32.6,32.62,135406.0,26.6447,26.6447,26.6039,26.6202,135406.0
2016-07-01 11:50:00,32.63,32.66,32.62,32.64,145084.0,26.6284,26.6529,26.6202,26.6365,145084.0
2016-07-01 11:55:00,32.65,32.67,32.63,32.63,84428.0,26.6447,26.661,26.6284,26.6284,84428.0
2016-07-01 12:00:00,32.63,32.66,32.63,32.65,61362.0,26.6284,26.6529,26.6284,26.6447,61362.0
2016-07-01 12:05:00,32.65,32.66,32.62,32.63,129464.0,26.6447,26.6529,26.6202,26.6284,129464.0
2016-07-01 12:10:00,32.64,32.66,32.63,32.65,66006.0,26.6365,26.6529,26.6284,26.6447,66006.0
2016-07-01 12:15:00,32.65,32.67,32.65,32.67,82606.0,26.6447,26.661,26.6447,26.661,82606.0
2016-07-01 12:20:00,32.67,32.7,32.64,32.64,115716.0,26.661,26.6855,26.6365,26.6365,115716.0
2016-07-01 12:25:00,32.65,32.65,32.62,32.63,104664.0,26.6447,26.6447,26.6202,26.6284,104664.0
2016-07-01 12:30:00,32.62,32.62,32.59,32.62,135314.0,26.6202,26.6202,26.5957,26.6202,135314.0
2016-07-01 12:35:00,32.62,32.66,32.62,32.63,109878.0,26.6202,26.6529,26.6202,26.6284,109878.0
2016-07-01 12:40:00,32.64,32.68,32.63,32.68,92172.0,26.6365,26.6692,26.6284,26.6692,92172.0
2016-07-01 12:45:00,32.68,32.68,32.64,32.65,82582.0,26.6692,26.6692,26.6365,26.6447,82582.0
2016-07-01 12:50:00,32.65,32.66,32.62,32.64,67994.0,26.6447,26.6529,26.6202,26.6365,67994.0
2016-07-01 12:55:00,32.64,32.67,32.63,32.66,66110.0,26.6365,26.661,26.6284,26.6529,66110.0
2016-07-01 13:00:00,32.66,32.68,32.65,32.67,81188.0,26.6529,26.6692,26.6447,26.661,81188.0
2016-07-01 13:05:00,32.67,32.68,32.66,32.68,78946.0,26.661,26.6692,26.6529,26.6692,78946.0
2016-07-01 13:10:00,32.67,32.7,32.67,32.68,147920.0,26.661,26.6855,26.661,26.6692,147920.0
2016-07-01 13:15:00,32.68,32.68,32.65,32.65,76108.0,26.6692,26.6692,26.6447,26.6447,76108.0
2016-07-01 13:20:00,32.65,32.65,32.6,32.61,81568.0,26.6447,26.6447,26.6039,26.6121,81568.0
2016-07-01 13:25:00,32.61,32.62,32.56,32.56,100722.0,26.6121,26.6202,26.5712,26.5712,100722.0
2016-07-01 13:30:00,32.56,32.59,32.55,32.59,79998.0,26.5712,26.5957,26.5631,26.5957,79998.0
2016-07-01 13:35:00,32.59,32.59,32.55,32.57,81038.0,26.5957,26.5957,26.5631,26.5794,81038.0
2016-07-01 13:40:00,32.57,32.58,32.57,32.58,101514.0,26.5794,26.5876,26.5794,26.5876,101514.0
2016-07-01 13:45:00,32.58,32.62,32.58,32.62,120868.0,26.5876,26.6202,26.5876,26.6202,120868.0
2016-07-01 13:50:00,32.62,32.62,32.6,32.6,124172.0,26.6202,26.6202,26.6039,26.6039,124172.0
2016-07-01 13:55:00,32.6,32.62,32.59,32.61,97040.0,26.6039,26.6202,26.5957,26.6121,97040.0
2016-07-01 14:00:00,32.61,32.62,32.6,32.6,106036.0,26.6121,26.6202,26.6039,26.6039,106036.0
2016-07-01 14:05:00,32.61,32.63,32.6,32.62,94402.0,26.6121,26.6284,26.6039,26.6202,94402.0
2016-07-01 14:10:00,32.62,32.63,32.61,32.63,130262.0,26.6202,26.6284,26.6121,26.6284,130262.0
2016-07-01 14:15:00,32.63,32.63,32.61,32.62,84442.0,26.6284,26.6284,26.6121,26.6202,84442.0
2016-07-01 14:20:00,32.62,32.62,32.59,32.6,65502.0,26.6202,26.6202,26.5957,26.6039,65502.0
2016-07-01 14:25:00,32.6,32.6,32.57,32.59,89582.0,26.6039,26.6039,26.5794,26.5957,89582.0
2016-07-01 14:30:00,32.59,32.6,32.58,32.58,113394.0,26.5957,26.6039,26.5876,26.5876,113394.0
2016-07-01 14:35:00,32.58,32.6,32.58,32.6,61238.0,26.5876,26.6039,26.5876,26.6039,61238.0
2016-07-01 14:40:00,32.6,32.6,32.54,32.55,98158.0,26.6039,26.6039,26.5549,26.5631,98158.0
2016-07-01 14:45:00,32.55,32.55,32.52,32.54,82156.0,26.5631,26.5631,26.5386,26.5549,82156.0
2016-07-01 14:50:00,32.54,32.55,32.54,32.54,48404.0,26.5549,26.5631,26.5549,26.5549,48404.0
2016-07-01 14:55:00,32.54,32.57,32.52,32.57,109812.0,26.5549,26.5794,26.5386,26.5794,109812.0
2016-07-01 15:00:00,32.57,32.59,32.55,32.56,112844.0,26.5794,26.5957,26.5631,26.5712,112844.0
2016-07-01 15:05:00,32.56,32.63,32.56,32.61,95650.0,26.5712,26.6284,26.5712,26.6121,95650.0
2016-07-01 15:10:00,32.61,32.63,32.6,32.62,87828.0,26.6121,26.6284,26.6039,26.6202,87828.0
2016-07-01 15:15:00,32.62,32.63,32.61,32.63,89550.0,26.6202,26.6284,26.6121,26.6284,89550.0
2016-07-01 15:20:00,32.63,32.63,32.6,32.6,129536.0,26.6284,26.6284,26.6039,26.6039,129536.0
2016-07-01 15:25:00,32.61,32.64,32.6,32.63,119764.0,26.6121,26.6365,26.6039,26.6284,119764.0
2016-07-01 15:30:00,32.63,32.64,32.62,32.63,133472.0,26.6284,26.6365,26.6202,26.6284,133472.0
2016-07-01 15:35:00,32.63,32.63,32.57,32.59,195890.0,26.6284,26.6284,26.5794,26.5957,195890.0
2016-07-01 15:40:00,32.59,32.63,32.58,32.62,185234.0,26.5957,26.6284,26.5876,26.6202,185234.0
2016-07-01 15:45:00,32.62,32.62,32.58,32.6,228090.0,26.6202,26.6202,26.5876,26.6039,228090.0
2016-07-01 15:50:00,32.6,32.63,32.6,32.63,448920.0,26.6039,26.6284,26.6039,26.6284,448920.0
2016-07-01 15:55:00,32.63,32.68,32.62,32.64,1143792.0,26.6284,26.6692,26.6202,26.6365,1143792.0
2016-07-05 09:30:00,32.36,32.65,32.35,32.59,474654.0,26.408,26.6447,26.3999,26.5957,474654.0
2016-07-05 09:35:00,32.6,32.63,32.53,32.61,146252.0,26.6039,26.6284,26.5468,26.6121,146252.0
2016-07-05 09:40:00,32.61,32.64,32.6,32.63,305068.0,26.6121,26.6365,26.6039,26.6284,305068.0
2016-07-05 09:45:00,32.63,32.63,32.57,32.58,384340.0,26.6284,26.6284,26.5794,26.5876,384340.0
2016-07-05 09:50:00,32.58,32.6,32.55,32.59,256348.0,26.5876,26.6039,26.5631,26.5957,256348.0
2016-07-05 09:55:00,32.59,32.6,32.56,32.57,184736.0,26.5957,26.6039,26.5712,26.5794,184736.0
2016-07-05 10:00:00,32.56,32.57,32.52,32.54,230680.0,26.5712,26.5794,26.5386,26.5549,230680.0
2016-07-05 10:05:00,32.54,32.55,32.48,32.49,169604.0,26.5549,26.5631,26.506,26.5141,169604.0
2016-07-05 10:10:00,32.49,32.53,32.47,32.53,123132.0,26.5141,26.5468,26.4978,26.5468,123132.0
2016-07-05 10:15:00,32.53,32.55,32.52,32.52,135808.0,26.5468,26.5631,26.5386,26.5386,135808.0
2016-07-05 10:20:00,32.52,32.61,32.52,32.61,147638.0,26.5386,26.6121,26.5386,26.6121,147638.0
2016-07-05 10:25:00,32.6,32.61,32.52,32.57,129830.0,26.6039,26.6121,26.5386,26.5794,129830.0
2016-07-05 10:30:00,32.57,32.6,32.55,32.57,108874.0,26.5794,26.6039,26.5631,26.5794,108874.0
2016-07-05 10:35:00,32.57,32.58,32.52,32.53,172832.0,26.5794,26.5876,26.5386,26.5468,172832.0
2016-07-05 10:40:00,32.53,32.58,32.52,32.54,215438.0,26.5468,26.5876,26.5386,26.5549,215438.0
2016-07-05 10:45:00,32.53,32.55,32.51,32.53,201902.0,26.5468,26.5631,26.5304,26.5468,201902.0
2016-07-05 10:50:00,32.53,32.54,32.48,32.49,126298.0,26.5468,26.5549,26.506,26.5141,126298.0
2016-07-05 10:55:00,32.49,32.54,32.49,32.52,151158.0,26.5141,26.5549,26.5141,26.5386,151158.0
2016-07-05 11:00:00,32.52,32.52,32.48,32.48,257384.0,26.5386,26.5386,26.506,26.506,257384.0
2016-07-05 11:05:00,32.48,32.51,32.45,32.49,295110.0,26.506,26.5304,26.4815,26.5141,295110.0
2016-07-05 11:10:00,32.48,32.49,32.38,32.41,172978.0,26.506,26.5141,26.4244,26.4488,172978.0
2016-07-05 11:15:00,32.41,32.52,32.41,32.49,178600.0,26.4488,26.5386,26.4488,26.5141,178600.0
2016-07-05 11:20:00,32.49,32.49,32.46,32.47,96312.0,26.5141,26.5141,26.4896,26.4978,96312.0
2016-07-05 11:25:00,32.46,32.47,32.43,32.43,100118.0,26.4896,26.4978,26.4652,26.4652,100118.0
2016-07-05 11:30:00,32.43,32.47,32.43,32.45,173146.0,26.4652,26.4978,26.4652,26.4815,173146.0
2016-07-05 11:35:00,32.46,32.47,32.45,32.46,126094.0,26.4896,26.4978,26.4815,26.4896,126094.0
2016-07-05 11:40:00,32.46,32.47,32.43,32.44,127606.0,26.4896,26.4978,26.4652,26.4733,127606.0
2016-07-05 11:45:00,32.44,32.44,32.42,32.44,93418.0,26.4733,26.4733,26.457,26.4733,93418.0
2016-07-05 11:50:00,32.45,32.45,32.4,32.41,85672.0,26.4815,26.4815,26.4407,26.4488,85672.0
2016-07-05 11:55:00,32.41,32.41,32.37,32.38,108826.0,26.4488,26.4488,26.4162,26.4244,108826.0
2016-07-05 12:00:00,32.38,32.42,32.37,32.38,95722.0,26.4244,26.457,26.4162,26.4244,95722.0
2016-07-05 12:05:00,32.38,32.41,32.37,32.38,160760.0,26.4244,26.4488,26.4162,26.4244,160760.0
2016-07-05 12:10:00,32.38,32.41,32.37,32.38,124408.0,26.4244,26.4488,26.4162,26.4244,124408.0
2016-07-05 12:15:00,32.38,32.43,32.38,32.39,326202.0,26.4244,26.4652,26.4244,26.4325,326202.0
2016-07-05 12:20:00,32.39,32.43,32.39,32.42,139750.0,26.4325,26.4652,26.4325,26.457,139750.0
2016-07-05 12:25:00,32.42,32.43,32.38,32.43,155424.0,26.457,26.4652,26.4244,26.4652,155424.0
2016-07-05 12:30:00,32.43,32.45,32.42,32.45,106130.0,26.4652,26.4815,26.457,26.4815,106130.0
2016-07-05 12:35:00,32.45,32.46,32.41,32.43,98026.0,26.4815,26.4896,26.4488,26.4652,98026.0
2016-07-05 12:40:00,32.43,32.47,32.43,32.46,185180.0,26.4652,26.4978,26.4652,26.4896,185180.0
2016-07-05 12:45:00,32.46,32.49,32.45,32.46,102868.0,26.4896,26.5141,26.4815,26.4896,102868.0
2016-07-05 12:50:00,32.47,32.47,32.43,32.45,103810.0,26.4978,26.4978,26.4652,26.4815,103810.0
2016-07-05 12:55:00,32.45,32.46,32.43,32.46,72950.0,26.4815,26.4896,26.4652,26.4896,72950.0
2016-07-05 13:00:00,32.46,32.47,32.43,32.46,146876.0,26.4896,26.4978,26.4652,26.4896,146876.0
2016-07-05 13:05:00,32.45,32.5,32.43,32.49,248664.0,26.4815,26.5223,26.4652,26.5141,248664.0
2016-07-05 13:10:00,32.49,32.49,32.44,32.45,221210.0,26.5141,26.5141,26.4733,26.4815,221210.0
2016-07-05 13:15:00,32.45,32.46,32.43,32.43,105802.0,26.4815,26.4896,26.4652,26.4652,105802.0
2016-07-05 13:20:00,32.43,32.45,32.42,32.44,110598.0,26.4652,26.4815,26.457,26.4733,110598.0
2016-07-05 13:25:00,32.44,32.45,32.42,32.45,60528.0,26.4733,26.4815,26.457,26.4815,60528.0
2016-07-05 13:30:00,32.44,32.45,32.41,32.42,167914.0,26.4733,26.4815,26.4488,26.457,167914.0
2016-07-05 13:35:00,32.42,32.42,32.38,32.39,129410.0,26.457,26.457,26.4244,26.4325,129410.0
2016-07-05 13:40:00,32.38,32.38,32.34,32.35,139852.0,26.4244,26.4244,26.3917,26.3999,139852.0
2016-07-05 13:45:00,32.34,32.36,32.32,32.33,152328.0,26.3917,26.408,26.3754,26.3836,152328.0
2016-07-05 13:50:00,32.33,32.34,32.31,32.31,132512.0,26.3836,26.3917,26.3672,26.3672,132512.0
2016-07-05 13:55:00,32.31,32.34,32.31,32.31,142858.0,26.3672,26.3917,26.3672,26.3672,142858.0
2016-07-05 14:00:00,32.31,32.35,32.29,32.34,313774.0,26.3672,26.3999,26.3509,26.3917,313774.0
2016-07-05 14:05:00,32.34,32.38,32.33,32.37,177754.0,26.3917,26.4244,26.3836,26.4162,177754.0
2016-07-05 14:10:00,32.37,32.4,32.37,32.38,106630.0,26.4162,26.4407,26.4162,26.4244,106630.0
2016-07-05 14:15:00,32.38,32.42,32.38,32.41,193582.0,26.4244,26.457,26.4244,26.4488,193582.0
2016-07-05 14:20:00,32.41,32.42,32.35,32.37,107898.0,26.4488,26.457,26.3999,26.4162,107898.0
2016-07-05 14:25:00,32.37,32.38,32.32,32.38,159388.0,26.4162,26.4244,26.3754,26.4244,159388.0
2016-07-05 14:30:00,32.37,32.41,32.35,32.41,188854.0,26.4162,26.4488,26.3999,26.4488,188854.0
2016-07-05 14:35:00,32.4,32.41,32.36,32.38,86272.0,26.4407,26.4488,26.408,26.4244,86272.0
2016-07-05 14:40:00,32.38,32.38,32.32,32.34,188566.0,26.4244,26.4244,26.3754,26.3917,188566.0
2016-07-05 14:45:00,32.33,32.35,32.31,32.32,144990.0,26.3836,26.3999,26.3672,26.3754,144990.0
2016-07-05 14:50:00,32.32,32.32,32.28,32.31,142690.0,26.3754,26.3754,26.3427,26.3672,142690.0
2016-07-05 14:55:00,32.31,32.37,32.3,32.37,111048.0,26.3672,26.4162,26.3591,26.4162,111048.0
2016-07-05 15:00:00,32.36,32.38,32.34,32.38,95018.0,26.408,26.4244,26.3917,26.4244,95018.0
2016-07-05 15:05:00,32.38,32.38,32.36,32.37,127090.0,26.4244,26.4244,26.408,26.4162,127090.0
2016-07-05 15:10:00,32.37,32.38,32.34,32.34,152336.0,26.4162,26.4244,26.3917,26.3917,152336.0
2016-07-05 15:15:00,32.35,32.37,32.33,32.35,126434.0,26.3999,26.4162,26.3836,26.3999,126434.0
2016-07-05 15:20:00,32.35,32.36,32.33,32.34,114116.0,26.3999,26.408,26.3836,26.3917,114116.0
2016-07-05 15:25:00,32.34,32.36,32.33,32.34,182752.0,26.3917,26.408,26.3836,26.3917,182752.0
2016-07-05 15:30:00,32.35,32.42,32.34,32.41,285468.0,26.3999,26.457,26.3917,26.4488,285468.0
2016-07-05 15:35:00,32.41,32.42,32.39,32.42,196296.0,26.4488,26.457,26.4325,26.457,196296.0
2016-07-05 15:40:00,32.42,32.47,32.42,32.47,264140.0,26.457,26.4978,26.457,26.4978,264140.0
2016-07-05 15:45:00,32.47,32.48,32.44,32.47,346382.0,26.4978,26.506,26.4733,26.4978,346382.0
2016-07-05 15:50:00,32.47,32.52,32.47,32.5,662310.0,26.4978,26.5386,26.4978,26.5223,662310.0
2016-07-05 15:55:00,32.49,32.52,32.47,32.5,1305014.0,26.5141,26.5386,26.4978,26.5223,1305014.0
2016-07-06 09:30:00,32.52,32.6,32.5,32.5,519524.0,26.5386,26.6039,26.5223,26.5223,519524.0
2016-07-06 09:35:00,32.51,32.58,32.45,32.57,217634.0,26.5304,26.5876,26.4815,26.5794,217634.0
2016-07-06 09:40:00,32.57,32.58,32.51,32.54,245594.0,26.5794,26.5876,26.5304,26.5549,245594.0
2016-07-06 09:45:00,32.54,32.54,32.5,32.54,366230.0,26.5549,26.5549,26.5223,26.5549,366230.0
2016-07-06 09:50:00,32.53,32.57,32.52,32.56,1826158.0,26.5468,26.5794,26.5386,26.5712,1826158.0
2016-07-06 09:55:00,32.56,32.56,32.52,32.55,584570.0,26.5712,26.5712,26.5386,26.5631,584570.0
2016-07-06 10:00:00,32.55,32.57,32.53,32.55,528868.0,26.5631,26.5794,26.5468,26.5631,528868.0
2016-07-06 10:05:00,32.55,32.57,32.52,32.54,170242.0,26.5631,26.5794,26.5386,26.5549,170242.0
2016-07-06 10:10:00,32.55,32.55,32.52,32.54,137666.0,26.5631,26.5631,26.5386,26.5549,137666.0
2016-07-06 10:15:00,32.54,32.56,32.4,32.4,154350.0,26.5549,26.5712,26.4407,26.4407,154350.0
2016-07-06 10:20:00,32.4,32.43,32.38,32.43,148972.0,26.4407,26.4652,26.4244,26.4652,148972.0
2016-07-06 10:25:00,32.43,32.45,32.39,32.39,146980.0,26.4652,26.4815,26.4325,26.4325,146980.0
2016-07-06 10:30:00,32.39,32.4,32.34,32.4,179270.0,26.4325,26.4407,26.3917,26.4407,179270.0
2016-07-06 10:35:00,32.4,32.44,32.37,32.44,175586.0,26.4407,26.4733,26.4162,26.4733,175586.0
2016-07-06 10:40:00,32.44,32.46,32.42,32.46,154276.0,26.4733,26.4896,26.457,26.4896,154276.0
2016-07-06 10:45:00,32.46,32.49,32.44,32.46,268454.0,26.4896,26.5141,26.4733,26.4896,268454.0
2016-07-06 10:50:00,32.46,32.55,32.46,32.55,400690.0,26.4896,26.5631,26.4896,26.5631,400690.0
2016-07-06 10:55:00,32.55,32.55,32.49,32.55,175706.0,26.5631,26.5631,26.5141,26.5631,175706.0
2016-07-06 11:00:00,32.55,32.55,32.52,32.53,436494.0,26.5631,26.5631,26.5386,26.5468,436494.0
2016-07-06 11:05:00,32.53,32.56,32.52,32.54,398742.0,26.5468,26.5712,26.5386,26.5549,398742.0
2016-07-06 11:10:00,32.54,32.58,32.54,32.56,339814.0,26.5549,26.5876,26.5549,26.5712,339814.0
2016-07-06 11:15:00,32.56,32.6,32.55,32.57,223266.0,26.5712,26.6039,26.5631,26.5794,223266.0
2016-07-06 11:20:00,32.57,32.59,32.56,32.58,103486.0,26.5794,26.5957,26.5712,26.5876,103486.0
2016-07-06 11:25:00,32.57,32.59,32.51,32.53,125076.0,26.5794,26.5957,26.5304,26.5468,125076.0
2016-07-06 11:30:00,32.53,32.59,32.53,32.57,127000.0,26.5468,26.5957,26.5468,26.5794,127000.0
2016-07-06 11:35:00,32.57,32.59,32.56,32.58,122862.0,26.5794,26.5957,26.5712,26.5876,122862.0
2016-07-06 11:40:00,32.58,32.59,32.56,32.59,117428.0,26.5876,26.5957,26.5712,26.5957,117428.0
2016-07-06 11:45:00,32.58,32.59,32.56,32.57,132438.0,26.5876,26.5957,26.5712,26.5794,132438.0
2016-07-06 11:50:00,32.57,32.6,32.56,32.58,148790.0,26.5794,26.6039,26.5712,26.5876,148790.0
2016-07-06 11:55:00,32.58,32.59,32.57,32.59,209638.0,26.5876,26.5957,26.5794,26.5957,209638.0
2016-07-06 12:00:00,32.59,32.6,32.58,32.59,559990.0,26.5957,26.6039,26.5876,26.5957,559990.0
2016-07-06 12:05:00,32.59,32.6,32.58,32.58,325552.0,26.5957,26.6039,26.5876,26.5876,325552.0
2016-07-06 12:10:00,32.59,32.59,32.57,32.57,82508.0,26.5957,26.5957,26.5794,26.5794,82508.0
2016-07-06 12:15:00,32.58,32.59,32.57,32.58,122116.0,26.5876,26.5957,26.5794,26.5876,122116.0
2016-07-06 12:20:00,32.58,32.59,32.55,32.56,237566.0,26.5876,26.5957,26.5631,26.5712,237566.0
2016-07-06 12:25:00,32.57,32.59,32.57,32.58,89792.0,26.5794,26.5957,26.5794,26.5876,89792.0
2016-07-06 12:30:00,32.59,32.59,32.56,32.57,88450.0,26.5957,26.5957,26.5712,26.5794,88450.0
2016-07-06 12:35:00,32.57,32.59,32.55,32.56,75664.0,26.5794,26.5957,26.5631,26.5712,75664.0
2016-07-06 12:40:00,32.56,32.58,32.56,32.57,107840.0,26.5712,26.5876,26.5712,26.5794,107840.0
2016-07-06 12:45:00,32.57,32.58,32.55,32.56,111840.0,26.5794,26.5876,26.5631,26.5712,111840.0
2016-07-06 12:50:00,32.56,32.58,32.54,32.55,82762.0,26.5712,26.5876,26.5549,26.5631,82762.0
2016-07-06 12:55:00,32.55,32.58,32.55,32.58,107848.0,26.5631,26.5876,26.5631,26.5876,107848.0
2016-07-06 13:00:00,32.58,32.59,32.57,32.58,125566.0,26.5876,26.5957,26.5794,26.5876,125566.0
2016-07-06 13:05:00,32.58,32.59,32.57,32.58,71954.0,26.5876,26.5957,26.5794,26.5876,71954.0
2016-07-06 13:10:00,32.58,32.58,32.54,32.55,74392.0,26.5876,26.5876,26.5549,26.5631,74392.0
2016-07-06 13:15:00,32.55,32.58,32.55,32.58,66110.0,26.5631,26.5876,26.5631,26.5876,66110.0
2016-07-06 13:20:00,32.58,32.59,32.54,32.54,96502.0,26.5876,26.5957,26.5549,26.5549,96502.0
2016-07-06 13:25:00,32.54,32.56,32.53,32.54,77002.0,26.5549,26.5712,26.5468,26.5549,77002.0
2016-07-06 13:30:00,32.54,32.57,32.52,32.56,78540.0,26.5549,26.5794,26.5386,26.5712,78540.0
2016-07-06 13:35:00,32.55,32.56,32.54,32.54,81032.0,26.5631,26.5712,26.5549,26.5549,81032.0
2016-07-06 13:40:00,32.54,32.55,32.53,32.54,74770.0,26.5549,26.5631,26.5468,26.5549,74770.0
2016-07-06 13:45:00,32.55,32.55,32.52,32.52,131080.0,26.5631,26.5631,26.5386,26.5386,131080.0
2016-07-06 13:50:00,32.52,32.55,32.52,32.53,95410.0,26.5386,26.5631,26.5386,26.5468,95410.0
2016-07-06 13:55:00,32.54,32.54,32.52,32.52,63038.0,26.5549,26.5549,26.5386,26.5386,63038.0
2016-07-06 14:00:00,32.52,32.57,32.49,32.54,159328.0,26.5386,26.5794,26.5141,26.5549,159328.0
2016-07-06 14:05:00,32.54,32.57,32.52,32.54,126262.0,26.5549,26.5794,26.5386,26.5549,126262.0
2016-07-06 14:10:00,32.55,32.56,32.5,32.51,206192.0,26.5631,26.5712,26.5223,26.5304,206192.0
2016-07-06 14:15:00,32.51,32.53,32.47,32.53,180314.0,26.5304,26.5468,26.4978,26.5468,180314.0
2016-07-06 14:20:00,32.54,32.55,32.51,32.52,118070.0,26.5549,26.5631,26.5304,26.5386,118070.0
2016-07-06 14:25:00,32.52,32.55,32.51,32.52,112936.0,26.5386,26.5631,26.5304,26.5386,112936.0
2016-07-06 14:30:00,32.52,32.55,32.52,32.54,224866.0,26.5386,26.5631,26.5386,26.5549,224866.0
2016-07-06 14:35:00,32.54,32.56,32.52,32.54,391614.0,26.5549,26.5712,26.5386,26.5549,391614.0
2016-07-06 14:40:00,32.54,32.56,32.52,32.54,183452.0,26.5549,26.5712,26.5386,26.5549,183452.0
2016-07-06 14:45:00,32.54,32.56,32.52,32.53,212830.0,26.5549,26.5712,26.5386,26.5468,212830.0
2016-07-06 14:50:00,32.53,32.57,32.53,32.57,186762.0,26.5468,26.5794,26.5468,26.5794,186762.0
2016-07-06 14:55:00,32.57,32.59,32.55,32.56,211466.0,26.5794,26.5957,26.5631,26.5712,211466.0
2016-07-06 15:00:00,32.56,32.57,32.54,32.56,164628.0,26.5712,26.5794,26.5549,26.5712,164628.0
2016-07-06 15:05:00,32.56,32.57,32.55,32.56,204746.0,26.5712,26.5794,26.5631,26.5712,204746.0
2016-07-06 15:10:00,32.56,32.56,32.52,32.53,251072.0,26.5712,26.5712,26.5386,26.5468,251072.0
2016-07-06 15:15:00,32.53,32.55,32.53,32.53,203490.0,26.5468,26.5631,26.5468,26.5468,203490.0
2016-07-06 15:20:00,32.53,32.54,32.5,32.51,132586.0,26.5468,26.5549,26.5223,26.5304,132586.0
2016-07-06 15:25:00,32.51,32.51,32.48,32.49,172198.0,26.5304,26.5304,26.506,26.5141,172198.0
2016-07-06 15:30:00,32.49,32.51,32.49,32.51,130058.0,26.5141,26.5304,26.5141,26.5304,130058.0
2016-07-06 15:35:00,32.51,32.52,32.5,32.51,270164.0,26.5304,26.5386,26.5223,26.5304,270164.0
2016-07-06 15:40:00,32.51,32.53,32.5,32.52,819674.0,26.5304,26.5468,26.5223,26.5386,819674.0
2016-07-06 15:45:00,32.52,32.52,32.49,32.5,306800.0,26.5386,26.5386,26.5141,26.5223,306800.0
2016-07-06 15:50:00,32.51,32.52,32.5,32.52,581526.0,26.5304,26.5386,26.5223,26.5386,581526.0
2016-07-06 15:55:00,32.52,32.55,32.52,32.55,1082264.0,26.5386,26.5631,26.5386,26.5631,1082264.0
2016-07-07 09:30:00,32.4,32.55,32.38,32.52,545944.0,26.4407,26.5631,26.4244,26.5386,545944.0
2016-07-07 09:35:00,32.52,32.57,32.52,32.56,180198.0,26.5386,26.5794,26.5386,26.5712,180198.0
2016-07-07 09:40:00,32.55,32.62,32.55,32.6,363088.0,26.5631,26.6202,26.5631,26.6039,363088.0
2016-07-07 09:45:00,32.6,32.62,32.58,32.62,133264.0,26.6039,26.6202,26.5876,26.6202,133264.0
2016-07-07 09:50:00,32.62,32.66,32.6,32.63,213122.0,26.6202,26.6529,26.6039,26.6284,213122.0
2016-07-07 09:55:00,32.63,32.64,32.61,32.63,174460.0,26.6284,26.6365,26.6121,26.6284,174460.0
2016-07-07 10:00:00,32.63,32.63,32.59,32.61,155772.0,26.6284,26.6284,26.5957,26.6121,155772.0
2016-07-07 10:05:00,32.6,32.65,32.6,32.64,178214.0,26.6039,26.6447,26.6039,26.6365,178214.0
2016-07-07 10:10:00,32.64,32.64,32.6,32.62,122126.0,26.6365,26.6365,26.6039,26.6202,122126.0
2016-07-07 10:15:00,32.62,32.65,32.6,32.63,169528.0,26.6202,26.6447,26.6039,26.6284,169528.0
2016-07-07 10:20:00,32.63,32.65,32.62,32.65,135598.0,26.6284,26.6447,26.6202,26.6447,135598.0
2016-07-07 10:25:00,32.65,32.65,32.62,32.65,191338.0,26.6447,26.6447,26.6202,26.6447,191338.0
2016-07-07 10:30:00,32.65,32.68,32.63,32.64,265648.0,26.6447,26.6692,26.6284,26.6365,265648.0
2016-07-07 10:35:00,32.64,32.66,32.64,32.65,157334.0,26.6365,26.6529,26.6365,26.6447,157334.0
2016-07-07 10:40:00,32.65,32.67,32.63,32.66,160804.0,26.6447,26.661,26.6284,26.6529,160804.0
2016-07-07 10:45:00,32.67,32.71,32.66,32.7,203946.0,26.661,26.6937,26.6529,26.6855,203946.0
2016-07-07 10:50:00,32.7,32.71,32.69,32.69,231308.0,26.6855,26.6937,26.6773,26.6773,231308.0
2016-07-07 10:55:00,32.69,32.69,32.64,32.69,171082.0,26.6773,26.6773,26.6365,26.6773,171082.0
2016-07-07 11:00:00,32.68,32.69,32.66,32.67,1829824.0,26.6692,26.6773,26.6529,26.661,1829824.0
2016-07-07 11:05:00,32.67,32.69,32.66,32.69,385764.0,26.661,26.6773,26.6529,26.6773,385764.0
2016-07-07 11:10:00,32.69,32.77,32.69,32.76,549468.0,26.6773,26.7426,26.6773,26.7345,549468.0
2016-07-07 11:15:00,32.76,32.77,32.72,32.73,214918.0,26.7345,26.7426,26.7018,26.71,214918.0
2016-07-07 11:20:00,32.73,32.76,32.73,32.73,206194.0,26.71,26.7345,26.71,26.71,206194.0
2016-07-07 11:25:00,32.73,32.79,32.73,32.79,4030300.0,26.71,26.7589,26.71,26.7589,4030300.0
2016-07-07 11:30:00,32.79,32.83,32.76,32.83,352568.0,26.7589,26.7916,26.7345,26.7916,352568.0
2016-07-07 11:35:00,32.83,32.89,32.83,32.89,271868.0,26.7916,26.8405,26.7916,26.8405,271868.0
2016-07-07 11:40:00,32.89,32.92,32.87,32.92,241592.0,26.8405,26.865,26.8242,26.865,241592.0
2016-07-07 11:45:00,32.92,32.95,32.9,32.92,460924.0,26.865,26.8895,26.8487,26.865,460924.0
2016-07-07 11:50:00,32.92,32.93,32.9,32.92,149852.0,26.865,26.8732,26.8487,26.865,149852.0
2016-07-07 11:55:00,32.92,32.92,32.9,32.92,119876.0,26.865,26.865,26.8487,26.865,119876.0
2016-07-07 12:00:00,32.92,32.92,32.87,32.88,210560.0,26.865,26.865,26.8242,26.8324,210560.0
2016-07-07 12:05:00,32.89,32.96,32.89,32.96,271806.0,26.8405,26.8977,26.8405,26.8977,271806.0
2016-07-07 12:10:00,32.96,33.05,32.96,33.05,300256.0,26.8977,26.9711,26.8977,26.9711,300256.0
2016-07-07 12:15:00,33.05,33.08,33.03,33.08,403600.0,26.9711,26.9956,26.9548,26.9956,403600.0
2016-07-07 12:20:00,33.08,33.15,33.08,33.12,518106.0,26.9956,27.0527,26.9956,27.0282,518106.0
2016-07-07 12:25:00,33.12,33.16,33.09,33.15,240926.0,27.0282,27.0609,27.0038,27.0527,240926.0
2016-07-07 12:30:00,33.16,33.16,33.12,33.14,179562.0,27.0609,27.0609,27.0282,27.0446,179562.0
2016-07-07 12:35:00,33.14,33.16,33.09,33.15,196052.0,27.0446,27.0609,27.0038,27.0527,196052.0
2016-07-07 12:40:00,33.15,33.21,33.15,33.18,249816.0,27.0527,27.1017,27.0527,27.0772,249816.0
2016-07-07 12:45:00,33.18,33.19,33.13,33.13,248912.0,27.0772,27.0854,27.0364,27.0364,248912.0
2016-07-07 12:50:00,33.12,33.15,33.08,33.1,329488.0,27.0282,27.0527,26.9956,27.0119,329488.0
2016-07-07 12:55:00,33.1,33.1,33.05,33.05,215964.0,27.0119,27.0119,26.9711,26.9711,215964.0
2016-07-07 13:00:00,33.05,33.12,32.92,32.93,863844.0,26.9711,27.0282,26.865,26.8732,863844.0
2016-07-07 13:05:00,32.93,32.98,32.9,32.91,448718.0,26.8732,26.914,26.8487,26.8569,448718.0
2016-07-07 13:10:00,32.91,32.95,32.9,32.93,240244.0,26.8569,26.8895,26.8487,26.8732,240244.0
2016-07-07 13:15:00,32.93,33.0,32.92,32.98,194684.0,26.8732,26.9303,26.865,26.914,194684.0
2016-07-07 13:20:00,32.98,32.99,32.94,32.95,187702.0,26.914,26.9222,26.8814,26.8895,187702.0
2016-07-07 13:25:00,32.95,33.0,32.95,32.99,204982.0,26.8895,26.9303,26.8895,26.9222,204982.0
2016-07-07 13:30:00,32.99,33.06,32.99,33.05,274078.0,26.9222,26.9793,26.9222,26.9711,274078.0
2016-07-07 13:35:00,33.05,33.07,33.02,33.06,288448.0,26.9711,26.9874,26.9466,26.9793,288448.0
2016-07-07 13:40:00,33.06,33.08,33.04,33.07,189188.0,26.9793,26.9956,26.963,26.9874,189188.0
2016-07-07 13:45:00,33.07,33.07,33.02,33.05,232060.0,26.9874,26.9874,26.9466,26.9711,232060.0
2016-07-07 13:50:00,33.05,33.05,33.02,33.05,108676.0,26.9711,26.9711,26.9466,26.9711,108676.0
2016-07-07 13:55:00,33.05,33.06,33.02,33.06,172094.0,26.9711,26.9793,26.9466,26.9793,172094.0
2016-07-07 14:00:00,33.06,33.06,33.02,33.03,182976.0,26.9793,26.9793,26.9466,26.9548,182976.0
2016-07-07 14:05:00,33.04,33.05,32.99,33.0,167446.0,26.963,26.9711,26.9222,26.9303,167446.0
2016-07-07 14:10:00,32.99,33.0,32.95,32.96,233062.0,26.9222,26.9303,26.8895,26.8977,233062.0
2016-07-07 14:15:00,32.96,33.0,32.95,32.99,231026.0,26.8977,26.9303,26.8895,26.9222,231026.0
2016-07-07 14:20:00,32.99,33.01,32.98,33.01,241264.0,26.9222,26.9385,26.914,26.9385,241264.0
2016-07-07 14:25:00,33.01,33.01,32.97,32.99,376536.0,26.9385,26.9385,26.9058,26.9222,376536.0
2016-07-07 14:30:00,32.99,33.01,32.94,32.95,196526.0,26.9222,26.9385,26.8814,26.8895,196526.0
2016-07-07 14:35:00,32.95,32.99,32.95,32.96,140434.0,26.8895,26.9222,26.8895,26.8977,140434.0
2016-07-07 14:40:00,32.96,32.96,32.93,32.95,134850.0,26.8977,26.8977,26.8732,26.8895,134850.0
2016-07-07 14:45:00,32.95,32.96,32.93,32.94,175530.0,26.8895,26.8977,26.8732,26.8814,175530.0
2016-07-07 14:50:00,32.94,32.94,32.88,32.91,205804.0,26.8814,26.8814,26.8324,26.8569,205804.0
2016-07-07 14:55:00,32.91,32.91,32.87,32.88,278356.0,26.8569,26.8569,26.8242,26.8324,278356.0
2016-07-07 15:00:00,32.88,32.9,32.83,32.88,241694.0,26.8324,26.8487,26.7916,26.8324,241694.0
2016-07-07 15:05:00,32.88,32.94,32.88,32.93,274658.0,26.8324,26.8814,26.8324,26.8732,274658.0
2016-07-07 15:10:00,32.93,32.94,32.91,32.93,278286.0,26.8732,26.8814,26.8569,26.8732,278286.0
2016-07-07 15:15:00,32.93,32.98,32.91,32.97,326286.0,26.8732,26.914,26.8569,26.9058,326286.0
2016-07-07 15:20:00,32.98,32.99,32.95,32.97,222828.0,26.914,26.9222,26.8895,26.9058,222828.0
2016-07-07 15:25:00,32.97,33.02,32.96,33.01,156280.0,26.9058,26.9466,26.8977,26.9385,156280.0
2016-07-07 15:30:00,33.02,33.07,32.98,33.05,406528.0,26.9466,26.9874,26.914,26.9711,406528.0
2016-07-07 15:35:00,33.05,33.08,33.02,33.08,304348.0,26.9711,26.9956,26.9466,26.9956,304348.0
2016-07-07 15:40:00,33.08,33.1,33.07,33.09,535546.0,26.9956,27.0119,26.9874,27.0038,535546.0
2016-07-07 15:45:00,33.09,33.15,33.09,33.12,613076.0,27.0038,27.0527,27.0038,27.0282,613076.0
2016-07-07 15:50:00,33.12,33.12,33.09,33.12,586160.0,27.0282,27.0282,27.0038,27.0282,586160.0
2016-07-07 15:55:00,33.12,33.16,33.1,33.13,1193488.0,27.0282,27.0609,27.0119,27.0364,1193488.0
2016-07-08 09:30:00,33.3,33.33,33.15,33.15,496550.0,27.1751,27.1996,27.0527,27.0527,496550.0
2016-07-08 09:35:00,33.15,33.3,33.15,33.29,295252.0,27.0527,27.1751,27.0527,27.167,295252.0
2016-07-08 09:40:00,33.3,33.37,33.3,33.35,257762.0,27.1751,27.2323,27.1751,27.2159,257762.0
2016-07-08 09:45:00,33.35,33.4,33.34,33.37,365408.0,27.2159,27.2567,27.2078,27.2323,365408.0
2016-07-08 09:50:00,33.37,33.4,33.31,33.31,345960.0,27.2323,27.2567,27.1833,27.1833,345960.0
2016-07-08 09:55:00,33.31,33.32,33.23,33.26,419588.0,27.1833,27.1915,27.118,27.1425,419588.0
2016-07-08 10:00:00,33.26,33.35,33.24,33.33,373718.0,27.1425,27.2159,27.1262,27.1996,373718.0
2016-07-08 10:05:00,33.33,33.45,33.33,33.43,323762.0,27.1996,27.2975,27.1996,27.2812,323762.0
2016-07-08 10:10:00,33.44,33.46,33.42,33.46,180776.0,27.2894,27.3057,27.2731,27.3057,180776.0
2016-07-08 10:15:00,33.46,33.46,33.4,33.41,336046.0,27.3057,27.3057,27.2567,27.2649,336046.0
2016-07-08 10:20:00,33.4,33.43,33.4,33.41,286136.0,27.2567,27.2812,27.2567,27.2649,286136.0
2016-07-08 10:25:00,33.41,33.42,33.33,33.33,364240.0,27.2649,27.2731,27.1996,27.1996,364240.0
2016-07-08 10:30:00,33.33,33.35,33.32,33.33,163592.0,27.1996,27.2159,27.1915,27.1996,163592.0
2016-07-08 10:35:00,33.33,33.36,33.33,33.35,151040.0,27.1996,27.2241,27.1996,27.2159,151040.0
2016-07-08 10:40:00,33.35,33.37,33.32,33.34,118602.0,27.2159,27.2323,27.1915,27.2078,118602.0
2016-07-08 10:45:00,33.34,33.35,33.3,33.32,120820.0,27.2078,27.2159,27.1751,27.1915,120820.0
2016-07-08 10:50:00,33.32,33.33,33.3,33.31,117218.0,27.1915,27.1996,27.1751,27.1833,117218.0
2016-07-08 10:55:00,33.3,33.34,33.28,33.32,192660.0,27.1751,27.2078,27.1588,27.1915,192660.0
2016-07-08 11:00:00,33.32,33.34,33.32,33.33,138682.0,27.1915,27.2078,27.1915,27.1996,138682.0
2016-07-08 11:05:00,33.33,33.35,33.32,33.34,139442.0,27.1996,27.2159,27.1915,27.2078,139442.0
2016-07-08 11:10:00,33.34,33.41,33.34,33.39,275344.0,27.2078,27.2649,27.2078,27.2486,275344.0
2016-07-08 11:15:00,33.38,33.41,33.37,33.38,217538.0,27.2404,27.2649,27.2323,27.2404,217538.0
2016-07-08 11:20:00,33.38,33.46,33.38,33.46,212964.0,27.2404,27.3057,27.2404,27.3057,212964.0
2016-07-08 11:25:00,33.46,33.47,33.44,33.44,259644.0,27.3057,27.3139,27.2894,27.2894,259644.0
2016-07-08 11:30:00,33.44,33.45,33.38,33.38,203322.0,27.2894,27.2975,27.2404,27.2404,203322.0
2016-07-08 11:35:00,33.39,33.41,33.34,33.38,246784.0,27.2486,27.2649,27.2078,27.2404,246784.0
2016-07-08 11:40:00,33.38,33.39,33.38,33.38,136998.0,27.2404,27.2486,27.2404,27.2404,136998.0
2016-07-08 11:45:00,33.38,33.42,33.34,33.4,336210.0,27.2404,27.2731,27.2078,27.2567,336210.0
2016-07-08 11:50:00,33.4,33.42,33.38,33.42,113360.0,27.2567,27.2731,27.2404,27.2731,113360.0
2016-07-08 11:55:00,33.42,33.42,33.38,33.38,117628.0,27.2731,27.2731,27.2404,27.2404,117628.0
2016-07-08 12:00:00,33.38,33.39,33.32,33.32,155810.0,27.2404,27.2486,27.1915,27.1915,155810.0
2016-07-08 12:05:00,33.32,33.33,33.29,33.29,108250.0,27.1915,27.1996,27.167,27.167,108250.0
2016-07-08 12:10:00,33.29,33.31,33.29,33.3,71952.0,27.167,27.1833,27.167,27.1751,71952.0
2016-07-08 12:15:00,33.3,33.32,33.26,33.27,294538.0,27.1751,27.1915,27.1425,27.1507,294538.0
2016-07-08 12:20:00,33.27,33.3,33.26,33.3,510918.0,27.1507,27.1751,27.1425,27.1751,510918.0
2016-07-08 12:25:00,33.3,33.35,33.27,33.34,187448.0,27.1751,27.2159,27.1507,27.2078,187448.0
2016-07-08 12:30:00,33.34,33.35,33.33,33.35,63014.0,27.2078,27.2159,27.1996,27.2159,63014.0
2016-07-08 12:35:00,33.35,33.38,33.33,33.38,234394.0,27.2159,27.2404,27.1996,27.2404,234394.0
2016-07-08 12:40:00,33.37,33.41,33.37,33.38,108142.0,27.2323,27.2649,27.2323,27.2404,108142.0
2016-07-08 12:45:00,33.38,33.4,33.37,33.38,185306.0,27.2404,27.2567,27.2323,27.2404,185306.0
2016-07-08 12:50:00,33.38,33.38,33.37,33.38,180582.0,27.2404,27.2404,27.2323,27.2404,180582.0
2016-07-08 12:55:00,33.38,33.45,33.38,33.43,351204.0,27.2404,27.2975,27.2404,27.2812,351204.0
2016-07-08 13:00:00,33.43,33.49,33.42,33.48,257542.0,27.2812,27.3302,27.2731,27.322,257542.0
2016-07-08 13:05:00,33.49,33.5,33.44,33.46,185574.0,27.3302,27.3384,27.2894,27.3057,185574.0
2016-07-08 13:10:00,33.46,33.49,33.46,33.46,90424.0,27.3057,27.3302,27.3057,27.3057,90424.0
2016-07-08 13:15:00,33.46,33.46,33.43,33.44,85338.0,27.3057,27.3057,27.2812,27.2894,85338.0
2016-07-08 13:20:00,33.45,33.46,33.43,33.43,51770.0,27.2975,27.3057,27.2812,27.2812,51770.0
2016-07-08 13:25:00,33.43,33.45,33.42,33.44,72964.0,27.2812,27.2975,27.2731,27.2894,72964.0
2016-07-08 13:30:00,33.44,33.45,33.41,33.44,85258.0,27.2894,27.2975,27.2649,27.2894,85258.0
2016-07-08 13:35:00,33.44,33.45,33.41,33.42,75016.0,27.2894,27.2975,27.2649,27.2731,75016.0
2016-07-08 13:40:00,33.42,33.43,33.39,33.4,89262.0,27.2731,27.2812,27.2486,27.2567,89262.0
2016-07-08 13:45:00,33.4,33.42,33.38,33.39,91404.0,27.2567,27.2731,27.2404,27.2486,91404.0
2016-07-08 13:50:00,33.39,33.4,33.37,33.38,85680.0,27.2486,27.2567,27.2323,27.2404,85680.0
2016-07-08 13:55:00,33.38,33.4,33.38,33.39,103314.0,27.2404,27.2567,27.2404,27.2486,103314.0
2016-07-08 14:00:00,33.4,33.4,33.38,33.4,203324.0,27.2567,27.2567,27.2404,27.2567,203324.0
2016-07-08 14:05:00,33.4,33.41,33.38,33.4,124838.0,27.2567,27.2649,27.2404,27.2567,124838.0
2016-07-08 14:10:00,33.4,33.4,33.38,33.4,209180.0,27.2567,27.2567,27.2404,27.2567,209180.0
2016-07-08 14:15:00,33.4,33.43,33.39,33.43,145278.0,27.2567,27.2812,27.2486,27.2812,145278.0
2016-07-08 14:20:00,33.42,33.45,33.42,33.44,147130.0,27.2731,27.2975,27.2731,27.2894,147130.0
2016-07-08 14:25:00,33.44,33.48,33.44,33.48,98358.0,27.2894,27.322,27.2894,27.322,98358.0
2016-07-08 14:30:00,33.48,33.52,33.48,33.52,404680.0,27.322,27.3547,27.322,27.3547,404680.0
2016-07-08 14:35:00,33.52,33.59,33.52,33.57,294222.0,27.3547,27.4118,27.3547,27.3955,294222.0
2016-07-08 14:40:00,33.57,33.58,33.56,33.57,165494.0,27.3955,27.4036,27.3873,27.3955,165494.0
2016-07-08 14:45:00,33.57,33.58,33.55,33.56,140038.0,27.3955,27.4036,27.3792,27.3873,140038.0
2016-07-08 14:50:00,33.56,33.57,33.53,33.57,156746.0,27.3873,27.3955,27.3628,27.3955,156746.0
2016-07-08 14:55:00,33.57,33.57,33.5,33.53,166812.0,27.3955,27.3955,27.3384,27.3628,166812.0
2016-07-08 15:00:00,33.53,33.54,33.5,33.52,162562.0,27.3628,27.371,27.3384,27.3547,162562.0
2016-07-08 15:05:00,33.52,33.55,33.5,33.55,352744.0,27.3547,27.3792,27.3384,27.3792,352744.0
2016-07-08 15:10:00,33.55,33.56,33.52,33.56,149458.0,27.3792,27.3873,27.3547,27.3873,149458.0
2016-07-08 15:15:00,33.56,33.56,33.54,33.54,113272.0,27.3873,27.3873,27.371,27.371,113272.0
2016-07-08 15:20:00,33.54,33.58,33.54,33.57,164000.0,27.371,27.4036,27.371,27.3955,164000.0
2016-07-08 15:25:00,33.57,33.58,33.55,33.55,147832.0,27.3955,27.4036,27.3792,27.3792,147832.0
2016-07-08 15:30:00,33.56,33.59,33.53,33.54,708128.0,27.3873,27.4118,27.3628,27.371,708128.0
2016-07-08 15:35:00,33.54,33.56,33.49,33.52,568272.0,27.371,27.3873,27.3302,27.3547,568272.0
2016-07-08 15:40:00,33.52,33.54,33.51,33.52,461648.0,27.3547,27.371,27.3465,27.3547,461648.0
2016-07-08 15:45:00,33.52,33.54,33.49,33.52,368136.0,27.3547,27.371,27.3302,27.3547,368136.0
2016-07-08 15:50:00,33.52,33.57,33.52,33.55,724470.0,27.3547,27.3955,27.3547,27.3792,724470.0
2016-07-08 15:55:00,33.54,33.56,33.53,33.56,1222968.0,27.371,27.3873,27.3628,27.3873,1222968.0
2016-07-11 09:30:00,33.77,33.85,33.66,33.68,403908.0,27.5587,27.624,27.4689,27.4852,403908.0
2016-07-11 09:35:00,33.68,33.74,33.68,33.68,176704.0,27.4852,27.5342,27.4852,27.4852,176704.0
2016-07-11 09:40:00,33.69,33.71,33.65,33.67,340680.0,27.4934,27.5097,27.4608,27.4771,340680.0
2016-07-11 09:45:00,33.68,33.69,33.62,33.62,194782.0,27.4852,27.4934,27.4363,27.4363,194782.0
2016-07-11 09:50:00,33.62,33.63,33.55,33.56,438054.0,27.4363,27.4444,27.3792,27.3873,438054.0
2016-07-11 09:55:00,33.56,33.59,33.53,33.58,182930.0,27.3873,27.4118,27.3628,27.4036,182930.0
2016-07-11 10:00:00,33.58,33.58,33.46,33.46,256822.0,27.4036,27.4036,27.3057,27.3057,256822.0
2016-07-11 10:05:00,33.46,33.51,33.46,33.49,179096.0,27.3057,27.3465,27.3057,27.3302,179096.0
2016-07-11 10:10:00,33.49,33.51,33.47,33.48,157316.0,27.3302,27.3465,27.3139,27.322,157316.0
2016-07-11 10:15:00,33.48,33.52,33.47,33.52,155676.0,27.322,27.3547,27.3139,27.3547,155676.0
2016-07-11 10:20:00,33.52,33.55,33.5,33.5,108416.0,27.3547,27.3792,27.3384,27.3384,108416.0
2016-07-11 10:25:00,33.51,33.56,33.48,33.55,144720.0,27.3465,27.3873,27.322,27.3792,144720.0
2016-07-11 10:30:00,33.55,33.56,33.52,33.54,232440.0,27.3792,27.3873,27.3547,27.371,232440.0
2016-07-11 10:35:00,33.54,33.55,33.54,33.55,106918.0,27.371,27.3792,27.371,27.3792,106918.0
2016-07-11 10:40:00,33.55,33.59,33.52,33.58,250874.0,27.3792,27.4118,27.3547,27.4036,250874.0
2016-07-11 10:45:00,33.59,33.6,33.55,33.59,107992.0,27.4118,27.42,27.3792,27.4118,107992.0
2016-07-11 10:50:00,33.59,33.6,33.59,33.59,117408.0,27.4118,27.42,27.4118,27.4118,117408.0
2016-07-11 10:55:00,33.59,33.65,33.59,33.63,130702.0,27.4118,27.4608,27.4118,27.4444,130702.0
2016-07-11 11:00:00,33.63,33.65,33.62,33.62,149792.0,27.4444,27.4608,27.4363,27.4363,149792.0
2016-07-11 11:05:00,33.62,33.68,33.62,33.67,173778.0,27.4363,27.4852,27.4363,27.4771,173778.0
2016-07-11 11:10:00,33.67,33.69,33.66,33.69,115616.0,27.4771,27.4934,27.4689,27.4934,115616.0
2016-07-11 11:15:00,33.69,33.7,33.68,33.7,188784.0,27.4934,27.5016,27.4852,27.5016,188784.0
2016-07-11 11:20:00,33.7,33.7,33.67,33.67,137096.0,27.5016,27.5016,27.4771,27.4771,137096.0
2016-07-11 11:25:00,33.67,33.69,33.64,33.68,160198.0,27.4771,27.4934,27.4526,27.4852,160198.0
2016-07-11 11:30:00,33.68,33.7,33.66,33.7,118088.0,27.4852,27.5016,27.4689,27.5016,118088.0
2016-07-11 11:35:00,33.7,33.7,33.68,33.69,71542.0,27.5016,27.5016,27.4852,27.4934,71542.0
2016-07-11 11:40:00,33.69,33.7,33.68,33.68,87578.0,27.4934,27.5016,27.4852,27.4852,87578.0
2016-07-11 11:45:00,33.68,33.7,33.67,33.69,88422.0,27.4852,27.5016,27.4771,27.4934,88422.0
2016-07-11 11:50:00,33.69,33.7,33.68,33.7,100684.0,27.4934,27.5016,27.4852,27.5016,100684.0
2016-07-11 11:55:00,33.7,33.7,33.67,33.7,120164.0,27.5016,27.5016,27.4771,27.5016,120164.0
2016-07-11 12:00:00,33.7,33.7,33.66,33.66,249552.0,27.5016,27.5016,27.4689,27.4689,249552.0
2016-07-11 12:05:00,33.66,33.7,33.65,33.69,89434.0,27.4689,27.5016,27.4608,27.4934,89434.0
2016-07-11 12:10:00,33.7,33.7,33.69,33.7,70654.0,27.5016,27.5016,27.4934,27.5016,70654.0
2016-07-11 12:15:00,33.7,33.7,33.68,33.7,73592.0,27.5016,27.5016,27.4852,27.5016,73592.0
2016-07-11 12:20:00,33.7,33.7,33.67,33.69,59724.0,27.5016,27.5016,27.4771,27.4934,59724.0
2016-07-11 12:25:00,33.69,33.7,33.68,33.68,52076.0,27.4934,27.5016,27.4852,27.4852,52076.0
2016-07-11 12:30:00,33.69,33.7,33.68,33.7,129678.0,27.4934,27.5016,27.4852,27.5016,129678.0
2016-07-11 12:35:00,33.7,33.74,33.69,33.74,188496.0,27.5016,27.5342,27.4934,27.5342,188496.0
2016-07-11 12:40:00,33.73,33.74,33.71,33.74,83856.0,27.526,27.5342,27.5097,27.5342,83856.0
2016-07-11 12:45:00,33.74,33.75,33.72,33.72,55890.0,27.5342,27.5424,27.5179,27.5179,55890.0
2016-07-11 12:50:00,33.72,33.74,33.72,33.73,38448.0,27.5179,27.5342,27.5179,27.526,38448.0
2016-07-11 12:55:00,33.73,33.73,33.72,33.72,65636.0,27.526,27.526,27.5179,27.5179,65636.0
2016-07-11 13:00:00,33.72,33.73,33.72,33.73,55298.0,27.5179,27.526,27.5179,27.526,55298.0
2016-07-11 13:05:00,33.73,33.73,33.7,33.71,51752.0,27.526,27.526,27.5016,27.5097,51752.0
2016-07-11 13:10:00,33.71,33.71,33.66,33.67,301904.0,27.5097,27.5097,27.4689,27.4771,301904.0
2016-07-11 13:15:00,33.67,33.7,33.67,33.68,84858.0,27.4771,27.5016,27.4771,27.4852,84858.0
2016-07-11 13:20:00,33.68,33.69,33.66,33.67,180630.0,27.4852,27.4934,27.4689,27.4771,180630.0
2016-07-11 13:25:00,33.67,33.67,33.64,33.65,66880.0,27.4771,27.4771,27.4526,27.4608,66880.0
2016-07-11 13:30:00,33.65,33.66,33.64,33.65,62014.0,27.4608,27.4689,27.4526,27.4608,62014.0
2016-07-11 13:35:00,33.65,33.65,33.61,33.63,104840.0,27.4608,27.4608,27.4281,27.4444,104840.0
2016-07-11 13:40:00,33.63,33.63,33.62,33.62,54498.0,27.4444,27.4444,27.4363,27.4363,54498.0
2016-07-11 13:45:00,33.63,33.67,33.62,33.67,63952.0,27.4444,27.4771,27.4363,27.4771,63952.0
2016-07-11 13:50:00,33.67,33.68,33.65,33.65,65664.0,27.4771,27.4852,27.4608,27.4608,65664.0
2016-07-11 13:55:00,33.65,33.66,33.6,33.61,83074.0,27.4608,27.4689,27.42,27.4281,83074.0
2016-07-11 14:00:00,33.6,33.61,33.57,33.58,143984.0,27.42,27.4281,27.3955,27.4036,143984.0
2016-07-11 14:05:00,33.57,33.59,33.57,33.59,130384.0,27.3955,27.4118,27.3955,27.4118,130384.0
2016-07-11 14:10:00,33.59,33.6,33.57,33.58,94840.0,27.4118,27.42,27.3955,27.4036,94840.0
2016-07-11 14:15:00,33.59,33.6,33.57,33.57,55664.0,27.4118,27.42,27.3955,27.3955,55664.0
2016-07-11 14:20:00,33.57,33.59,33.55,33.59,136736.0,27.3955,27.4118,27.3792,27.4118,136736.0
2016-07-11 14:25:00,33.59,33.65,33.58,33.63,305958.0,27.4118,27.4608,27.4036,27.4444,305958.0
2016-07-11 14:30:00,33.63,33.66,33.63,33.65,317772.0,27.4444,27.4689,27.4444,27.4608,317772.0
2016-07-11 14:35:00,33.65,33.66,33.63,33.64,108106.0,27.4608,27.4689,27.4444,27.4526,108106.0
2016-07-11 14:40:00,33.64,33.67,33.63,33.65,287618.0,27.4526,27.4771,27.4444,27.4608,287618.0
2016-07-11 14:45:00,33.66,33.67,33.62,33.64,280652.0,27.4689,27.4771,27.4363,27.4526,280652.0
2016-07-11 14:50:00,33.65,33.68,33.64,33.67,55132.0,27.4608,27.4852,27.4526,27.4771,55132.0
2016-07-11 14:55:00,33.67,33.69,33.65,33.65,82918.0,27.4771,27.4934,27.4608,27.4608,82918.0
2016-07-11 15:00:00,33.66,33.69,33.65,33.68,105746.0,27.4689,27.4934,27.4608,27.4852,105746.0
2016-07-11 15:05:00,33.69,33.74,33.66,33.74,326986.0,27.4934,27.5342,27.4689,27.5342,326986.0
2016-07-11 15:10:00,33.74,33.74,33.71,33.74,205150.0,27.5342,27.5342,27.5097,27.5342,205150.0
2016-07-11 15:15:00,33.74,33.77,33.74,33.75,261712.0,27.5342,27.5587,27.5342,27.5424,261712.0
2016-07-11 15:20:00,33.75,33.77,33.74,33.74,104472.0,27.5424,27.5587,27.5342,27.5342,104472.0
2016-07-11 15:25:00,33.74,33.75,33.73,33.73,208888.0,27.5342,27.5424,27.526,27.526,208888.0
2016-07-11 15:30:00,33.72,33.73,33.69,33.7,156982.0,27.5179,27.526,27.4934,27.5016,156982.0
2016-07-11 15:35:00,33.71,33.73,33.7,33.73,145052.0,27.5097,27.526,27.5016,27.526,145052.0
2016-07-11 15:40:00,33.73,33.74,33.69,33.71,218810.0,27.526,27.5342,27.4934,27.5097,218810.0
2016-07-11 15:45:00,33.71,33.71,33.66,33.68,206830.0,27.5097,27.5097,27.4689,27.4852,206830.0
2016-07-11 15:50:00,33.68,33.7,33.67,33.7,369444.0,27.4852,27.5016,27.4771,27.5016,369444.0
2016-07-11 15:55:00,33.7,33.71,33.67,33.7,963000.0,27.5016,27.5097,27.4771,27.5016,963000.0
2016-07-12 09:30:00,33.82,33.98,33.73,33.94,478390.0,27.5995,27.7301,27.526,27.6974,478390.0
2016-07-12 09:35:00,33.93,33.93,33.84,33.87,175436.0,27.6893,27.6893,27.6158,27.6403,175436.0
2016-07-12 09:40:00,33.88,33.91,33.85,33.88,437910.0,27.6485,27.6729,27.624,27.6485,437910.0
2016-07-12 09:45:00,33.89,33.89,33.81,33.81,140582.0,27.6566,27.6566,27.5913,27.5913,140582.0
2016-07-12 09:50:00,33.81,33.89,33.81,33.88,244498.0,27.5913,27.6566,27.5913,27.6485,244498.0
2016-07-12 09:55:00,33.88,33.9,33.85,33.89,225080.0,27.6485,27.6648,27.624,27.6566,225080.0
2016-07-12 10:00:00,33.89,33.93,33.88,33.9,354208.0,27.6566,27.6893,27.6485,27.6648,354208.0
2016-07-12 10:05:00,33.9,33.91,33.87,33.87,867518.0,27.6648,27.6729,27.6403,27.6403,867518.0
2016-07-12 10:10:00,33.88,33.92,33.87,33.91,155132.0,27.6485,27.6811,27.6403,27.6729,155132.0
2016-07-12 10:15:00,33.92,33.93,33.88,33.92,174970.0,27.6811,27.6893,27.6485,27.6811,174970.0
2016-07-12 10:20:00,33.92,33.95,33.92,33.92,137224.0,27.6811,27.7056,27.6811,27.6811,137224.0
2016-07-12 10:25:00,33.92,33.93,33.9,33.9,326314.0,27.6811,27.6893,27.6648,27.6648,326314.0
2016-07-12 10:30:00,33.9,33.91,33.85,33.85,299018.0,27.6648,27.6729,27.624,27.624,299018.0
2016-07-12 10:35:00,33.85,33.87,33.85,33.87,161842.0,27.624,27.6403,27.624,27.6403,161842.0
2016-07-12 10:40:00,33.87,33.9,33.86,33.9,145510.0,27.6403,27.6648,27.6321,27.6648,145510.0
2016-07-12 10:45:00,33.9,33.92,33.89,33.91,128954.0,27.6648,27.6811,27.6566,27.6729,128954.0
2016-07-12 10:50:00,33.91,33.92,33.91,33.92,71918.0,27.6729,27.6811,27.6729,27.6811,71918.0
2016-07-12 10:55:00,33.92,33.92,33.87,33.88,309096.0,27.6811,27.6811,27.6403,27.6485,309096.0
2016-07-12 11:00:00,33.87,33.9,33.87,33.88,212464.0,27.6403,27.6648,27.6403,27.6485,212464.0
2016-07-12 11:05:00,33.88,33.9,33.88,33.88,198756.0,27.6485,27.6648,27.6485,27.6485,198756.0
2016-07-12 11:10:00,33.88,33.88,33.81,33.81,287384.0,27.6485,27.6485,27.5913,27.5913,287384.0
2016-07-12 11:15:00,33.81,33.83,33.8,33.81,170478.0,27.5913,27.6077,27.5832,27.5913,170478.0
2016-07-12 11:20:00,33.8,33.81,33.75,33.76,168508.0,27.5832,27.5913,27.5424,27.5505,168508.0
2016-07-12 11:25:00,33.76,33.8,33.75,33.8,160952.0,27.5505,27.5832,27.5424,27.5832,160952.0
2016-07-12 11:30:00,33.8,33.83,33.8,33.82,100008.0,27.5832,27.6077,27.5832,27.5995,100008.0
2016-07-12 11:35:00,33.81,33.85,33.81,33.83,96956.0,27.5913,27.624,27.5913,27.6077,96956.0
2016-07-12 11:40:00,33.83,33.84,33.82,33.83,121936.0,27.6077,27.6158,27.5995,27.6077,121936.0
2016-07-12 11:45:00,33.83,33.85,33.82,33.84,145458.0,27.6077,27.624,27.5995,27.6158,145458.0
2016-07-12 11:50:00,33.84,33.85,33.84,33.85,346316.0,27.6158,27.624,27.6158,27.624,346316.0
2016-07-12 11:55:00,33.85,33.85,33.8,33.81,54904.0,27.624,27.624,27.5832,27.5913,54904.0
2016-07-12 12:00:00,33.81,33.81,33.77,33.77,90918.0,27.5913,27.5913,27.5587,27.5587,90918.0
2016-07-12 12:05:00,33.77,33.77,33.74,33.74,90324.0,27.5587,27.5587,27.5342,27.5342,90324.0
2016-07-12 12:10:00,33.74,33.74,33.72,33.73,103624.0,27.5342,27.5342,27.5179,27.526,103624.0
2016-07-12 12:15:00,33.72,33.74,33.72,33.74,107648.0,27.5179,27.5342,27.5179,27.5342,107648.0
2016-07-12 12:20:00,33.74,33.75,33.72,33.72,114980.0,27.5342,27.5424,27.5179,27.5179,114980.0
2016-07-12 12:25:00,33.72,33.72,33.7,33.71,85056.0,27.5179,27.5179,27.5016,27.5097,85056.0
2016-07-12 12:30:00,33.71,33.73,33.71,33.73,76328.0,27.5097,27.526,27.5097,27.526,76328.0
2016-07-12 12:35:00,33.73,33.74,33.71,33.72,50294.0,27.526,27.5342,27.5097,27.5179,50294.0
2016-07-12 12:40:00,33.72,33.73,33.71,33.71,68750.0,27.5179,27.526,27.5097,27.5097,68750.0
2016-07-12 12:45:00,33.71,33.71,33.7,33.71,29924.0,27.5097,27.5097,27.5016,27.5097,29924.0
2016-07-12 12:50:00,33.71,33.71,33.68,33.69,96532.0,27.5097,27.5097,27.4852,27.4934,96532.0
2016-07-12 12:55:00,33.69,33.69,33.63,33.64,180584.0,27.4934,27.4934,27.4444,27.4526,180584.0
2016-07-12 13:00:00,33.65,33.66,33.63,33.65,182414.0,27.4608,27.4689,27.4444,27.4608,182414.0
2016-07-12 13:05:00,33.65,33.66,33.63,33.66,133088.0,27.4608,27.4689,27.4444,27.4689,133088.0
2016-07-12 13:10:00,33.65,33.66,33.63,33.66,69014.0,27.4608,27.4689,27.4444,27.4689,69014.0
2016-07-12 13:15:00,33.65,33.66,33.63,33.64,201912.0,27.4608,27.4689,27.4444,27.4526,201912.0
2016-07-12 13:20:00,33.63,33.64,33.63,33.63,103820.0,27.4444,27.4526,27.4444,27.4444,103820.0
2016-07-12 13:25:00,33.64,33.64,33.61,33.63,84026.0,27.4526,27.4526,27.4281,27.4444,84026.0
2016-07-12 13:30:00,33.63,33.65,33.63,33.63,225930.0,27.4444,27.4608,27.4444,27.4444,225930.0
2016-07-12 13:35:00,33.63,33.67,33.63,33.65,115926.0,27.4444,27.4771,27.4444,27.4608,115926.0
2016-07-12 13:40:00,33.65,33.65,33.59,33.59,228672.0,27.4608,27.4608,27.4118,27.4118,228672.0
2016-07-12 13:45:00,33.59,33.6,33.54,33.54,233892.0,27.4118,27.42,27.371,27.371,233892.0
2016-07-12 13:50:00,33.54,33.56,33.54,33.56,340648.0,27.371,27.3873,27.371,27.3873,340648.0
2016-07-12 13:55:00,33.56,33.57,33.55,33.57,99132.0,27.3873,27.3955,27.3792,27.3955,99132.0
2016-07-12 14:00:00,33.57,33.6,33.57,33.6,127866.0,27.3955,27.42,27.3955,27.42,127866.0
2016-07-12 14:05:00,33.6,33.6,33.59,33.6,73498.0,27.42,27.42,27.4118,27.42,73498.0
2016-07-12 14:10:00,33.6,33.63,33.6,33.6,132220.0,27.42,27.4444,27.42,27.42,132220.0
2016-07-12 14:15:00,33.6,33.63,33.6,33.62,125924.0,27.42,27.4444,27.42,27.4363,125924.0
2016-07-12 14:20:00,33.63,33.63,33.6,33.6,82748.0,27.4444,27.4444,27.42,27.42,82748.0
2016-07-12 14:25:00,33.6,33.61,33.57,33.58,182328.0,27.42,27.4281,27.3955,27.4036,182328.0
2016-07-12 14:30:00,33.58,33.59,33.55,33.55,181586.0,27.4036,27.4118,27.3792,27.3792,181586.0
2016-07-12 14:35:00,33.55,33.56,33.52,33.52,187384.0,27.3792,27.3873,27.3547,27.3547,187384.0
2016-07-12 14:40:00,33.52,33.57,33.52,33.56,167722.0,27.3547,27.3955,27.3547,27.3873,167722.0
2016-07-12 14:45:00,33.56,33.56,33.54,33.55,107996.0,27.3873,27.3873,27.371,27.3792,107996.0
2016-07-12 14:50:00,33.54,33.55,33.51,33.51,175794.0,27.371,27.3792,27.3465,27.3465,175794.0
2016-07-12 14:55:00,33.52,33.53,33.51,33.52,207534.0,27.3547,27.3628,27.3465,27.3547,207534.0
2016-07-12 15:00:00,33.52,33.55,33.51,33.54,140956.0,27.3547,27.3792,27.3465,27.371,140956.0
2016-07-12 15:05:00,33.55,33.58,33.54,33.57,256436.0,27.3792,27.4036,27.371,27.3955,256436.0
2016-07-12 15:10:00,33.57,33.58,33.57,33.58,136494.0,27.3955,27.4036,27.3955,27.4036,136494.0
2016-07-12 15:15:00,33.58,33.59,33.55,33.56,95506.0,27.4036,27.4118,27.3792,27.3873,95506.0
2016-07-12 15:20:00,33.56,33.58,33.55,33.57,502892.0,27.3873,27.4036,27.3792,27.3955,502892.0
2016-07-12 15:25:00,33.56,33.59,33.56,33.59,198646.0,27.3873,27.4118,27.3873,27.4118,198646.0
2016-07-12 15:30:00,33.59,33.59,33.57,33.59,430538.0,27.4118,27.4118,27.3955,27.4118,430538.0
2016-07-12 15:35:00,33.59,33.63,33.59,33.62,161444.0,27.4118,27.4444,27.4118,27.4363,161444.0
2016-07-12 15:40:00,33.62,33.62,33.59,33.6,176792.0,27.4363,27.4363,27.4118,27.42,176792.0
2016-07-12 15:45:00,33.6,33.6,33.58,33.6,195356.0,27.42,27.42,27.4036,27.42,195356.0
2016-07-12 15:50:00,33.6,33.6,33.57,33.58,253628.0,27.42,27.42,27.3955,27.4036,253628.0
2016-07-12 15:55:00,33.57,33.59,33.56,33.58,862796.0,27.3955,27.4118,27.3873,27.4036,862796.0
2016-07-13 09:30:00,33.62,33.69,33.43,33.55,500390.0,27.4363,27.4934,27.2812,27.3792,500390.0
2016-07-13 09:35:00,33.55,33.56,33.49,33.52,167604.0,27.3792,27.3873,27.3302,27.3547,167604.0
2016-07-13 09:40:00,33.52,33.56,33.49,33.5,256688.0,27.3547,27.3873,27.3302,27.3384,256688.0
2016-07-13 09:45:00,33.5,33.55,33.49,33.51,193802.0,27.3384,27.3792,27.3302,27.3465,193802.0
2016-07-13 09:50:00,33.51,33.54,33.49,33.5,227128.0,27.3465,27.371,27.3302,27.3384,227128.0
2016-07-13 09:55:00,33.51,33.52,33.49,33.51,111822.0,27.3465,27.3547,27.3302,27.3465,111822.0
2016-07-13 10:00:00,33.51,33.52,33.48,33.48,129398.0,27.3465,27.3547,27.322,27.322,129398.0
2016-07-13 10:05:00,33.48,33.51,33.48,33.49,105222.0,27.322,27.3465,27.322,27.3302,105222.0
2016-07-13 10:10:00,33.49,33.5,33.45,33.46,207418.0,27.3302,27.3384,27.2975,27.3057,207418.0
2016-07-13 10:15:00,33.46,33.47,33.38,33.41,249866.0,27.3057,27.3139,27.2404,27.2649,249866.0
2016-07-13 10:20:00,33.41,33.43,33.4,33.4,163640.0,27.2649,27.2812,27.2567,27.2567,163640.0
2016-07-13 10:25:00,33.4,33.41,33.35,33.38,143448.0,27.2567,27.2649,27.2159,27.2404,143448.0
2016-07-13 10:30:00,33.38,33.46,33.38,33.46,260358.0,27.2404,27.3057,27.2404,27.3057,260358.0
2016-07-13 10:35:00,33.46,33.47,33.41,33.43,155440.0,27.3057,27.3139,27.2649,27.2812,155440.0
2016-07-13 10:40:00,33.43,33.47,33.43,33.45,300810.0,27.2812,27.3139,27.2812,27.2975,300810.0
2016-07-13 10:45:00,33.45,33.46,33.43,33.46,63550.0,27.2975,27.3057,27.2812,27.3057,63550.0
2016-07-13 10:50:00,33.46,33.49,33.46,33.47,71684.0,27.3057,27.3302,27.3057,27.3139,71684.0
2016-07-13 10:55:00,33.47,33.51,33.47,33.49,98786.0,27.3139,27.3465,27.3139,27.3302,98786.0
2016-07-13 11:00:00,33.49,33.51,33.47,33.49,80256.0,27.3302,27.3465,27.3139,27.3302,80256.0
2016-07-13 11:05:00,33.49,33.51,33.48,33.51,90776.0,27.3302,27.3465,27.322,27.3465,90776.0
2016-07-13 11:10:00,33.51,33.55,33.5,33.51,247446.0,27.3465,27.3792,27.3384,27.3465,247446.0
2016-07-13 11:15:00,33.51,33.51,33.43,33.44,199530.0,27.3465,27.3465,27.2812,27.2894,199530.0
2016-07-13 11:20:00,33.44,33.48,33.43,33.44,163522.0,27.2894,27.322,27.2812,27.2894,163522.0
2016-07-13 11:25:00,33.44,33.45,33.42,33.42,167610.0,27.2894,27.2975,27.2731,27.2731,167610.0
2016-07-13 11:30:00,33.42,33.44,33.41,33.43,207242.0,27.2731,27.2894,27.2649,27.2812,207242.0
2016-07-13 11:35:00,33.43,33.45,33.4,33.43,112464.0,27.2812,27.2975,27.2567,27.2812,112464.0
2016-07-13 11:40:00,33.42,33.44,33.4,33.41,110956.0,27.2731,27.2894,27.2567,27.2649,110956.0
2016-07-13 11:45:00,33.41,33.42,33.39,33.4,94816.0,27.2649,27.2731,27.2486,27.2567,94816.0
2016-07-13 11:50:00,33.4,33.41,33.37,33.41,130854.0,27.2567,27.2649,27.2323,27.2649,130854.0
2016-07-13 11:55:00,33.41,33.42,33.4,33.42,92924.0,27.2649,27.2731,27.2567,27.2731,92924.0
2016-07-13 12:00:00,33.42,33.44,33.41,33.43,80730.0,27.2731,27.2894,27.2649,27.2812,80730.0
2016-07-13 12:05:00,33.43,33.47,33.42,33.45,109856.0,27.2812,27.3139,27.2731,27.2975,109856.0
2016-07-13 12:10:00,33.45,33.46,33.43,33.45,173712.0,27.2975,27.3057,27.2812,27.2975,173712.0
2016-07-13 12:15:00,33.44,33.45,33.43,33.45,58014.0,27.2894,27.2975,27.2812,27.2975,58014.0
2016-07-13 12:20:00,33.45,33.47,33.44,33.47,73144.0,27.2975,27.3139,27.2894,27.3139,73144.0
2016-07-13 12:25:00,33.47,33.47,33.43,33.43,68428.0,27.3139,27.3139,27.2812,27.2812,68428.0
2016-07-13 12:30:00,33.43,33.44,33.41,33.44,55628.0,27.2812,27.2894,27.2649,27.2894,55628.0
2016-07-13 12:35:00,33.43,33.45,33.41,33.43,81118.0,27.2812,27.2975,27.2649,27.2812,81118.0
2016-07-13 12:40:00,33.43,33.47,33.43,33.47,71068.0,27.2812,27.3139,27.2812,27.3139,71068.0
2016-07-13 12:45:00,33.47,33.47,33.45,33.45,66002.0,27.3139,27.3139,27.2975,27.2975,66002.0
2016-07-13 12:50:00,33.46,33.47,33.45,33.47,49360.0,27.3057,27.3139,27.2975,27.3139,49360.0
2016-07-13 12:55:00,33.47,33.49,33.46,33.47,117706.0,27.3139,27.3302,27.3057,27.3139,117706.0
2016-07-13 13:00:00,33.47,33.48,33.47,33.47,104894.0,27.3139,27.322,27.3139,27.3139,104894.0
2016-07-13 13:05:00,33.48,33.51,33.46,33.49,106700.0,27.322,27.3465,27.3057,27.3302,106700.0
2016-07-13 13:10:00,33.49,33.52,33.49,33.52,179438.0,27.3302,27.3547,27.3302,27.3547,179438.0
2016-07-13 13:15:00,33.52,33.52,33.49,33.52,230890.0,27.3547,27.3547,27.3302,27.3547,230890.0
2016-07-13 13:20:00,33.52,33.54,33.51,33.52,105498.0,27.3547,27.371,27.3465,27.3547,105498.0
2016-07-13 13:25:00,33.52,33.52,33.49,33.49,87818.0,27.3547,27.3547,27.3302,27.3302,87818.0
2016-07-13 13:30:00,33.49,33.5,33.48,33.48,89478.0,27.3302,27.3384,27.322,27.322,89478.0
2016-07-13 13:35:00,33.48,33.49,33.48,33.49,74688.0,27.322,27.3302,27.322,27.3302,74688.0
2016-07-13 13:40:00,33.49,33.51,33.49,33.49,96066.0,27.3302,27.3465,27.3302,27.3302,96066.0
2016-07-13 13:45:00,33.49,33.52,33.47,33.51,231316.0,27.3302,27.3547,27.3139,27.3465,231316.0
2016-07-13 13:50:00,33.52,33.52,33.47,33.48,69148.0,27.3547,27.3547,27.3139,27.322,69148.0
2016-07-13 13:55:00,33.48,33.49,33.47,33.49,215906.0,27.322,27.3302,27.3139,27.3302,215906.0
2016-07-13 14:00:00,33.49,33.49,33.44,33.44,119168.0,27.3302,27.3302,27.2894,27.2894,119168.0
2016-07-13 14:05:00,33.44,33.49,33.44,33.47,117652.0,27.2894,27.3302,27.2894,27.3139,117652.0
2016-07-13 14:10:00,33.47,33.49,33.47,33.47,79022.0,27.3139,27.3302,27.3139,27.3139,79022.0
2016-07-13 14:15:00,33.47,33.47,33.45,33.46,178324.0,27.3139,27.3139,27.2975,27.3057,178324.0
2016-07-13 14:20:00,33.46,33.47,33.45,33.45,209074.0,27.3057,27.3139,27.2975,27.2975,209074.0
2016-07-13 14:25:00,33.46,33.51,33.45,33.51,89546.0,27.3057,27.3465,27.2975,27.3465,89546.0
2016-07-13 14:30:00,33.51,33.51,33.48,33.49,104180.0,27.3465,27.3465,27.322,27.3302,104180.0
2016-07-13 14:35:00,33.49,33.5,33.48,33.48,156652.0,27.3302,27.3384,27.322,27.322,156652.0
2016-07-13 14:40:00,33.48,33.51,33.47,33.51,67284.0,27.322,27.3465,27.3139,27.3465,67284.0
2016-07-13 14:45:00,33.5,33.52,33.49,33.52,92682.0,27.3384,27.3547,27.3302,27.3547,92682.0
2016-07-13 14:50:00,33.52,33.52,33.49,33.49,197478.0,27.3547,27.3547,27.3302,27.3302,197478.0
2016-07-13 14:55:00,33.49,33.49,33.48,33.48,158742.0,27.3302,27.3302,27.322,27.322,158742.0
2016-07-13 15:00:00,33.48,33.52,33.48,33.5,176638.0,27.322,27.3547,27.322,27.3384,176638.0
2016-07-13 15:05:00,33.5,33.55,33.49,33.54,189994.0,27.3384,27.3792,27.3302,27.371,189994.0
2016-07-13 15:10:00,33.54,33.55,33.51,33.52,152306.0,27.371,27.3792,27.3465,27.3547,152306.0
2016-07-13 15:15:00,33.52,33.52,33.49,33.51,108876.0,27.3547,27.3547,27.3302,27.3465,108876.0
2016-07-13 15:20:00,33.51,33.52,33.49,33.52,160282.0,27.3465,27.3547,27.3302,27.3547,160282.0
2016-07-13 15:25:00,33.51,33.53,33.5,33.52,108366.0,27.3465,27.3628,27.3384,27.3547,108366.0
2016-07-13 15:30:00,33.52,33.54,33.52,33.52,151578.0,27.3547,27.371,27.3547,27.3547,151578.0
2016-07-13 15:35:00,33.52,33.53,33.5,33.52,198230.0,27.3547,27.3628,27.3384,27.3547,198230.0
2016-07-13 15:40:00,33.52,33.52,33.49,33.51,179350.0,27.3547,27.3547,27.3302,27.3465,179350.0
2016-07-13 15:45:00,33.5,33.51,33.46,33.47,287962.0,27.3384,27.3465,27.3057,27.3139,287962.0
2016-07-13 15:50:00,33.47,33.48,33.44,33.44,613666.0,27.3139,27.322,27.2894,27.2894,613666.0
2016-07-13 15:55:00,33.44,33.46,33.42,33.42,1435164.0,27.2894,27.3057,27.2731,27.2731,1435164.0
2016-07-14 09:30:00,33.63,33.69,33.55,33.58,319198.0,27.4444,27.4934,27.3792,27.4036,319198.0
2016-07-14 09:35:00,33.59,33.6,33.57,33.59,161018.0,27.4118,27.42,27.3955,27.4118,161018.0
2016-07-14 09:40:00,33.6,33.62,33.55,33.58,226818.0,27.42,27.4363,27.3792,27.4036,226818.0
2016-07-14 09:45:00,33.59,33.62,33.56,33.6,246784.0,27.4118,27.4363,27.3873,27.42,246784.0
2016-07-14 09:50:00,33.59,33.6,33.52,33.54,249750.0,27.4118,27.42,27.3547,27.371,249750.0
2016-07-14 09:55:00,33.54,33.54,33.51,33.53,148796.0,27.371,27.371,27.3465,27.3628,148796.0
2016-07-14 10:00:00,33.53,33.58,33.52,33.58,162568.0,27.3628,27.4036,27.3547,27.4036,162568.0
2016-07-14 10:05:00,33.58,33.6,33.58,33.6,124738.0,27.4036,27.42,27.4036,27.42,124738.0
2016-07-14 10:10:00,33.6,33.64,33.6,33.63,123448.0,27.42,27.4526,27.42,27.4444,123448.0
2016-07-14 10:15:00,33.63,33.67,33.58,33.6,103754.0,27.4444,27.4771,27.4036,27.42,103754.0
2016-07-14 10:20:00,33.6,33.65,33.59,33.65,105054.0,27.42,27.4608,27.4118,27.4608,105054.0
2016-07-14 10:25:00,33.65,33.67,33.58,33.59,102514.0,27.4608,27.4771,27.4036,27.4118,102514.0
2016-07-14 10:30:00,33.59,33.61,33.59,33.6,122412.0,27.4118,27.4281,27.4118,27.42,122412.0
2016-07-14 10:35:00,33.6,33.65,33.6,33.62,160598.0,27.42,27.4608,27.42,27.4363,160598.0
2016-07-14 10:40:00,33.62,33.65,33.59,33.6,147610.0,27.4363,27.4608,27.4118,27.42,147610.0
2016-07-14 10:45:00,33.6,33.62,33.59,33.59,105518.0,27.42,27.4363,27.4118,27.4118,105518.0
2016-07-14 10:50:00,33.6,33.63,33.59,33.62,100024.0,27.42,27.4444,27.4118,27.4363,100024.0
2016-07-14 10:55:00,33.62,33.64,33.62,33.63,136536.0,27.4363,27.4526,27.4363,27.4444,136536.0
2016-07-14 11:00:00,33.63,33.63,33.6,33.61,144604.0,27.4444,27.4444,27.42,27.4281,144604.0
2016-07-14 11:05:00,33.61,33.62,33.59,33.6,151994.0,27.4281,27.4363,27.4118,27.42,151994.0
2016-07-14 11:10:00,33.6,33.62,33.59,33.61,176780.0,27.42,27.4363,27.4118,27.4281,176780.0
2016-07-14 11:15:00,33.6,33.62,33.6,33.61,135382.0,27.42,27.4363,27.42,27.4281,135382.0
2016-07-14 11:20:00,33.62,33.63,33.6,33.62,149730.0,27.4363,27.4444,27.42,27.4363,149730.0
2016-07-14 11:25:00,33.61,33.62,33.6,33.62,124064.0,27.4281,27.4363,27.42,27.4363,124064.0
2016-07-14 11:30:00,33.62,33.62,33.57,33.57,135542.0,27.4363,27.4363,27.3955,27.3955,135542.0
2016-07-14 11:35:00,33.58,33.6,33.57,33.58,62188.0,27.4036,27.42,27.3955,27.4036,62188.0
2016-07-14 11:40:00,33.57,33.59,33.57,33.58,122336.0,27.3955,27.4118,27.3955,27.4036,122336.0
2016-07-14 11:45:00,33.57,33.58,33.54,33.55,90356.0,27.3955,27.4036,27.371,27.3792,90356.0
2016-07-14 11:50:00,33.55,33.58,33.54,33.56,104472.0,27.3792,27.4036,27.371,27.3873,104472.0
2016-07-14 11:55:00,33.56,33.58,33.56,33.56,113426.0,27.3873,27.4036,27.3873,27.3873,113426.0
2016-07-14 12:00:00,33.56,33.58,33.56,33.57,109206.0,27.3873,27.4036,27.3873,27.3955,109206.0
2016-07-14 12:05:00,33.57,33.58,33.56,33.57,51244.0,27.3955,27.4036,27.3873,27.3955,51244.0
2016-07-14 12:10:00,33.57,33.57,33.52,33.54,99074.0,27.3955,27.3955,27.3547,27.371,99074.0
2016-07-14 12:15:00,33.54,33.55,33.52,33.54,86342.0,27.371,27.3792,27.3547,27.371,86342.0
2016-07-14 12:20:00,33.54,33.55,33.53,33.53,72532.0,27.371,27.3792,27.3628,27.3628,72532.0
2016-07-14 12:25:00,33.53,33.54,33.5,33.5,67874.0,27.3628,27.371,27.3384,27.3384,67874.0
2016-07-14 12:30:00,33.51,33.51,33.5,33.51,129634.0,27.3465,27.3465,27.3384,27.3465,129634.0
2016-07-14 12:35:00,33.51,33.51,33.5,33.51,138672.0,27.3465,27.3465,27.3384,27.3465,138672.0
2016-07-14 12:40:00,33.51,33.51,33.51,33.51,144320.0,27.3465,27.3465,27.3465,27.3465,144320.0
2016-07-14 12:45:00,33.51,33.52,33.51,33.51,105566.0,27.3465,27.3547,27.3465,27.3465,105566.0
2016-07-14 12:50:00,33.51,33.57,33.51,33.55,118062.0,27.3465,27.3955,27.3465,27.3792,118062.0
2016-07-14 12:55:00,33.55,33.57,33.55,33.56,55632.0,27.3792,27.3955,27.3792,27.3873,55632.0
2016-07-14 13:00:00,33.56,33.57,33.53,33.53,49428.0,27.3873,27.3955,27.3628,27.3628,49428.0
2016-07-14 13:05:00,33.53,33.54,33.5,33.52,132918.0,27.3628,27.371,27.3384,27.3547,132918.0
2016-07-14 13:10:00,33.51,33.52,33.49,33.49,106174.0,27.3465,27.3547,27.3302,27.3302,106174.0
2016-07-14 13:15:00,33.49,33.5,33.47,33.5,64524.0,27.3302,27.3384,27.3139,27.3384,64524.0
2016-07-14 13:20:00,33.49,33.51,33.46,33.48,104306.0,27.3302,27.3465,27.3057,27.322,104306.0
2016-07-14 13:25:00,33.47,33.48,33.46,33.47,76258.0,27.3139,27.322,27.3057,27.3139,76258.0
2016-07-14 13:30:00,33.47,33.49,33.47,33.49,90732.0,27.3139,27.3302,27.3139,27.3302,90732.0
2016-07-14 13:35:00,33.49,33.52,33.49,33.51,75056.0,27.3302,27.3547,27.3302,27.3465,75056.0
2016-07-14 13:40:00,33.51,33.52,33.5,33.51,78806.0,27.3465,27.3547,27.3384,27.3465,78806.0
2016-07-14 13:45:00,33.51,33.51,33.51,33.51,64366.0,27.3465,27.3465,27.3465,27.3465,64366.0
2016-07-14 13:50:00,33.51,33.52,33.48,33.48,119344.0,27.3465,27.3547,27.322,27.322,119344.0
2016-07-14 13:55:00,33.48,33.49,33.45,33.49,128568.0,27.322,27.3302,27.2975,27.3302,128568.0
2016-07-14 14:00:00,33.49,33.51,33.48,33.49,80032.0,27.3302,27.3465,27.322,27.3302,80032.0
2016-07-14 14:05:00,33.49,33.51,33.49,33.51,117360.0,27.3302,27.3465,27.3302,27.3465,117360.0
2016-07-14 14:10:00,33.51,33.52,33.49,33.49,172640.0,27.3465,27.3547,27.3302,27.3302,172640.0
2016-07-14 14:15:00,33.5,33.54,33.49,33.52,114394.0,27.3384,27.371,27.3302,27.3547,114394.0
2016-07-14 14:20:00,33.52,33.53,33.5,33.53,94654.0,27.3547,27.3628,27.3384,27.3628,94654.0
2016-07-14 14:25:00,33.53,33.54,33.51,33.51,118806.0,27.3628,27.371,27.3465,27.3465,118806.0
2016-07-14 14:30:00,33.51,33.52,33.49,33.5,115642.0,27.3465,27.3547,27.3302,27.3384,115642.0
2016-07-14 14:35:00,33.49,33.52,33.49,33.52,93642.0,27.3302,27.3547,27.3302,27.3547,93642.0
2016-07-14 14:40:00,33.52,33.54,33.52,33.52,86434.0,27.3547,27.371,27.3547,27.3547,86434.0
2016-07-14 14:45:00,33.52,33.52,33.49,33.52,86700.0,27.3547,27.3547,27.3302,27.3547,86700.0
2016-07-14 14:50:00,33.51,33.51,33.49,33.51,151908.0,27.3465,27.3465,27.3302,27.3465,151908.0
2016-07-14 14:55:00,33.51,33.54,33.51,33.52,191632.0,27.3465,27.371,27.3465,27.3547,191632.0
2016-07-14 15:00:00,33.52,33.52,33.49,33.49,190978.0,27.3547,27.3547,27.3302,27.3302,190978.0
2016-07-14 15:05:00,33.49,33.55,33.48,33.55,170744.0,27.3302,27.3792,27.322,27.3792,170744.0
2016-07-14 15:10:00,33.55,33.56,33.52,33.52,123066.0,27.3792,27.3873,27.3547,27.3547,123066.0
2016-07-14 15:15:00,33.52,33.53,33.5,33.51,110674.0,27.3547,27.3628,27.3384,27.3465,110674.0
2016-07-14 15:20:00,33.51,33.52,33.51,33.52,151136.0,27.3465,27.3547,27.3465,27.3547,151136.0
2016-07-14 15:25:00,33.52,33.57,33.51,33.56,161342.0,27.3547,27.3955,27.3465,27.3873,161342.0
2016-07-14 15:30:00,33.56,33.58,33.55,33.57,167210.0,27.3873,27.4036,27.3792,27.3955,167210.0
2016-07-14 15:35:00,33.58,33.58,33.54,33.55,163818.0,27.4036,27.4036,27.371,27.3792,163818.0
2016-07-14 15:40:00,33.55,33.57,33.49,33.49,244542.0,27.3792,27.3955,27.3302,27.3302,244542.0
2016-07-14 15:45:00,33.49,33.51,33.48,33.49,276210.0,27.3302,27.3465,27.322,27.3302,276210.0
2016-07-14 15:50:00,33.5,33.52,33.49,33.51,375680.0,27.3384,27.3547,27.3302,27.3465,375680.0
2016-07-14 15:55:00,33.51,33.54,33.49,33.5,693196.0,27.3465,27.371,27.3302,27.3384,693196.0
2016-07-15 09:30:00,33.77,33.78,33.41,33.76,2327998.0,27.5587,27.5669,27.2649,27.5505,2327998.0
2016-07-15 09:35:00,33.76,33.82,33.73,33.76,344078.0,27.5505,27.5995,27.526,27.5505,344078.0
2016-07-15 09:40:00,33.76,33.8,33.68,33.69,407066.0,27.5505,27.5832,27.4852,27.4934,407066.0
2016-07-15 09:45:00,33.69,33.72,33.52,33.54,426012.0,27.4934,27.5179,27.3547,27.371,426012.0
2016-07-15 09:50:00,33.55,33.56,33.5,33.5,202106.0,27.3792,27.3873,27.3384,27.3384,202106.0
2016-07-15 09:55:00,33.51,33.57,33.51,33.56,103964.0,27.3465,27.3955,27.3465,27.3873,103964.0
2016-07-15 10:00:00,33.57,33.59,33.52,33.55,162256.0,27.3955,27.4118,27.3547,27.3792,162256.0
2016-07-15 10:05:00,33.55,33.6,33.54,33.57,121072.0,27.3792,27.42,27.371,27.3955,121072.0
2016-07-15 10:10:00,33.57,33.59,33.52,33.54,124402.0,27.3955,27.4118,27.3547,27.371,124402.0
2016-07-15 10:15:00,33.54,33.56,33.5,33.51,105950.0,27.371,27.3873,27.3384,27.3465,105950.0
2016-07-15 10:20:00,33.51,33.53,33.48,33.52,88316.0,27.3465,27.3628,27.322,27.3547,88316.0
2016-07-15 10:25:00,33.52,33.53,33.49,33.5,85612.0,27.3547,27.3628,27.3302,27.3384,85612.0
2016-07-15 10:30:00,33.5,33.56,33.5,33.54,81760.0,27.3384,27.3873,27.3384,27.371,81760.0
2016-07-15 10:35:00,33.54,33.58,33.54,33.56,106338.0,27.371,27.4036,27.371,27.3873,106338.0
2016-07-15 10:40:00,33.55,33.57,33.54,33.56,103540.0,27.3792,27.3955,27.371,27.3873,103540.0
2016-07-15 10:45:00,33.56,33.56,33.51,33.53,168970.0,27.3873,27.3873,27.3465,27.3628,168970.0
2016-07-15 10:50:00,33.53,33.56,33.53,33.55,112684.0,27.3628,27.3873,27.3628,27.3792,112684.0
2016-07-15 10:55:00,33.55,33.55,33.49,33.51,86946.0,27.3792,27.3792,27.3302,27.3465,86946.0
2016-07-15 11:00:00,33.51,33.51,33.47,33.48,124266.0,27.3465,27.3465,27.3139,27.322,124266.0
2016-07-15 11:05:00,33.49,33.49,33.45,33.47,96460.0,27.3302,27.3302,27.2975,27.3139,96460.0
2016-07-15 11:10:00,33.47,33.47,33.44,33.45,50870.0,27.3139,27.3139,27.2894,27.2975,50870.0
2016-07-15 11:15:00,33.44,33.45,33.41,33.42,66588.0,27.2894,27.2975,27.2649,27.2731,66588.0
2016-07-15 11:20:00,33.41,33.43,33.4,33.4,160762.0,27.2649,27.2812,27.2567,27.2567,160762.0
2016-07-15 11:25:00,33.4,33.4,33.37,33.38,190920.0,27.2567,27.2567,27.2323,27.2404,190920.0
2016-07-15 11:30:00,33.38,33.43,33.38,33.4,103408.0,27.2404,27.2812,27.2404,27.2567,103408.0
2016-07-15 11:35:00,33.4,33.41,33.36,33.36,86302.0,27.2567,27.2649,27.2241,27.2241,86302.0
2016-07-15 11:40:00,33.37,33.39,33.36,33.38,116794.0,27.2323,27.2486,27.2241,27.2404,116794.0
2016-07-15 11:45:00,33.38,33.38,33.35,33.37,45884.0,27.2404,27.2404,27.2159,27.2323,45884.0
2016-07-15 11:50:00,33.37,33.4,33.34,33.39,80478.0,27.2323,27.2567,27.2078,27.2486,80478.0
2016-07-15 11:55:00,33.4,33.4,33.37,33.38,96512.0,27.2567,27.2567,27.2323,27.2404,96512.0
2016-07-15 12:00:00,33.38,33.41,33.37,33.41,56438.0,27.2404,27.2649,27.2323,27.2649,56438.0
2016-07-15 12:05:00,33.41,33.44,33.4,33.44,47756.0,27.2649,27.2894,27.2567,27.2894,47756.0
2016-07-15 12:10:00,33.43,33.44,33.41,33.42,63708.0,27.2812,27.2894,27.2649,27.2731,63708.0
2016-07-15 12:15:00,33.42,33.44,33.41,33.44,40662.0,27.2731,27.2894,27.2649,27.2894,40662.0
2016-07-15 12:20:00,33.44,33.44,33.4,33.43,87992.0,27.2894,27.2894,27.2567,27.2812,87992.0
2016-07-15 12:25:00,33.43,33.44,33.41,33.43,48680.0,27.2812,27.2894,27.2649,27.2812,48680.0
2016-07-15 12:30:00,33.43,33.43,33.4,33.42,56522.0,27.2812,27.2812,27.2567,27.2731,56522.0
2016-07-15 12:35:00,33.42,33.42,33.37,33.37,57154.0,27.2731,27.2731,27.2323,27.2323,57154.0
2016-07-15 12:40:00,33.37,33.38,33.35,33.38,50128.0,27.2323,27.2404,27.2159,27.2404,50128.0
2016-07-15 12:45:00,33.38,33.39,33.37,33.38,50468.0,27.2404,27.2486,27.2323,27.2404,50468.0
2016-07-15 12:50:00,33.38,33.41,33.38,33.41,63812.0,27.2404,27.2649,27.2404,27.2649,63812.0
2016-07-15 12:55:00,33.41,33.42,33.39,33.39,40974.0,27.2649,27.2731,27.2486,27.2486,40974.0
2016-07-15 13:00:00,33.4,33.43,33.39,33.43,52070.0,27.2567,27.2812,27.2486,27.2812,52070.0
2016-07-15 13:05:00,33.43,33.44,33.42,33.42,49110.0,27.2812,27.2894,27.2731,27.2731,49110.0
2016-07-15 13:10:00,33.42,33.44,33.42,33.42,75244.0,27.2731,27.2894,27.2731,27.2731,75244.0
2016-07-15 13:15:00,33.42,33.43,33.41,33.43,75354.0,27.2731,27.2812,27.2649,27.2812,75354.0
2016-07-15 13:20:00,33.43,33.43,33.42,33.42,121364.0,27.2812,27.2812,27.2731,27.2731,121364.0
2016-07-15 13:25:00,33.42,33.42,33.41,33.42,83680.0,27.2731,27.2731,27.2649,27.2731,83680.0
2016-07-15 13:30:00,33.42,33.42,33.38,33.38,98902.0,27.2731,27.2731,27.2404,27.2404,98902.0
2016-07-15 13:35:00,33.38,33.4,33.37,33.4,90552.0,27.2404,27.2567,27.2323,27.2567,90552.0
2016-07-15 13:40:00,33.4,33.41,33.39,33.4,75154.0,27.2567,27.2649,27.2486,27.2567,75154.0
2016-07-15 13:45:00,33.4,33.41,33.38,33.38,87472.0,27.2567,27.2649,27.2404,27.2404,87472.0
2016-07-15 13:50:00,33.38,33.4,33.36,33.39,102494.0,27.2404,27.2567,27.2241,27.2486,102494.0
2016-07-15 13:55:00,33.38,33.4,33.37,33.4,88304.0,27.2404,27.2567,27.2323,27.2567,88304.0
2016-07-15 14:00:00,33.4,33.42,33.39,33.41,108762.0,27.2567,27.2731,27.2486,27.2649,108762.0
2016-07-15 14:05:00,33.41,33.41,33.38,33.39,59688.0,27.2649,27.2649,27.2404,27.2486,59688.0
2016-07-15 14:10:00,33.39,33.4,33.38,33.4,166194.0,27.2486,27.2567,27.2404,27.2567,166194.0
2016-07-15 14:15:00,33.39,33.41,33.38,33.4,82476.0,27.2486,27.2649,27.2404,27.2567,82476.0
2016-07-15 14:20:00,33.4,33.42,33.38,33.38,170742.0,27.2567,27.2731,27.2404,27.2404,170742.0
2016-07-15 14:25:00,33.38,33.39,33.37,33.39,105144.0,27.2404,27.2486,27.2323,27.2486,105144.0
2016-07-15 14:30:00,33.4,33.41,33.38,33.38,90202.0,27.2567,27.2649,27.2404,27.2404,90202.0
2016-07-15 14:35:00,33.38,33.4,33.38,33.38,111344.0,27.2404,27.2567,27.2404,27.2404,111344.0
2016-07-15 14:40:00,33.38,33.42,33.37,33.41,112900.0,27.2404,27.2731,27.2323,27.2649,112900.0
2016-07-15 14:45:00,33.42,33.43,33.41,33.42,240806.0,27.2731,27.2812,27.2649,27.2731,240806.0
2016-07-15 14:50:00,33.41,33.42,33.4,33.42,169238.0,27.2649,27.2731,27.2567,27.2731,169238.0
2016-07-15 14:55:00,33.42,33.43,33.4,33.41,214182.0,27.2731,27.2812,27.2567,27.2649,214182.0
2016-07-15 15:00:00,33.42,33.43,33.41,33.42,105420.0,27.2731,27.2812,27.2649,27.2731,105420.0
2016-07-15 15:05:00,33.42,33.44,33.41,33.42,109502.0,27.2731,27.2894,27.2649,27.2731,109502.0
2016-07-15 15:10:00,33.42,33.43,33.41,33.43,142630.0,27.2731,27.2812,27.2649,27.2812,142630.0
2016-07-15 15:15:00,33.43,33.43,33.41,33.42,59526.0,27.2812,27.2812,27.2649,27.2731,59526.0
2016-07-15 15:20:00,33.43,33.47,33.42,33.47,133288.0,27.2812,27.3139,27.2731,27.3139,133288.0
2016-07-15 15:25:00,33.47,33.47,33.43,33.47,127118.0,27.3139,27.3139,27.2812,27.3139,127118.0
2016-07-15 15:30:00,33.47,33.49,33.47,33.48,154668.0,27.3139,27.3302,27.3139,27.322,154668.0
2016-07-15 15:35:00,33.49,33.49,33.47,33.48,132244.0,27.3302,27.3302,27.3139,27.322,132244.0
2016-07-15 15:40:00,33.48,33.48,33.46,33.46,112002.0,27.322,27.322,27.3057,27.3057,112002.0
2016-07-15 15:45:00,33.46,33.47,33.43,33.43,159512.0,27.3057,27.3139,27.2812,27.2812,159512.0
2016-07-15 15:50:00,33.43,33.44,33.42,33.42,198540.0,27.2812,27.2894,27.2731,27.2731,198540.0
2016-07-15 15:55:00,33.42,33.46,33.42,33.44,633474.0,27.2731,27.3057,27.2731,27.2894,633474.0
2016-07-18 09:30:00,33.38,33.44,33.35,33.37,246590.0,27.2404,27.2894,27.2159,27.2323,246590.0
2016-07-18 09:35:00,33.38,33.45,33.38,33.42,119722.0,27.2404,27.2975,27.2404,27.2731,119722.0
2016-07-18 09:40:00,33.42,33.44,33.38,33.42,221830.0,27.2731,27.2894,27.2404,27.2731,221830.0
2016-07-18 09:45:00,33.42,33.46,33.41,33.46,160984.0,27.2731,27.3057,27.2649,27.3057,160984.0
2016-07-18 09:50:00,33.46,33.49,33.45,33.49,297502.0,27.3057,27.3302,27.2975,27.3302,297502.0
2016-07-18 09:55:00,33.49,33.5,33.41,33.44,247704.0,27.3302,27.3384,27.2649,27.2894,247704.0
2016-07-18 10:00:00,33.43,33.5,33.42,33.5,120118.0,27.2812,27.3384,27.2731,27.3384,120118.0
2016-07-18 10:05:00,33.5,33.52,33.48,33.48,98490.0,27.3384,27.3547,27.322,27.322,98490.0
2016-07-18 10:10:00,33.49,33.5,33.46,33.47,101904.0,27.3302,27.3384,27.3057,27.3139,101904.0
2016-07-18 10:15:00,33.46,33.49,33.46,33.48,93064.0,27.3057,27.3302,27.3057,27.322,93064.0
2016-07-18 10:20:00,33.48,33.49,33.46,33.47,102278.0,27.322,27.3302,27.3057,27.3139,102278.0
2016-07-18 10:25:00,33.47,33.47,33.44,33.44,92902.0,27.3139,27.3139,27.2894,27.2894,92902.0
2016-07-18 10:30:00,33.44,33.47,33.44,33.46,136068.0,27.2894,27.3139,27.2894,27.3057,136068.0
2016-07-18 10:35:00,33.46,33.52,33.45,33.51,107882.0,27.3057,27.3547,27.2975,27.3465,107882.0
2016-07-18 10:40:00,33.51,33.59,33.51,33.57,244902.0,27.3465,27.4118,27.3465,27.3955,244902.0
2016-07-18 10:45:00,33.57,33.57,33.52,33.52,180766.0,27.3955,27.3955,27.3547,27.3547,180766.0
2016-07-18 10:50:00,33.52,33.54,33.51,33.54,101028.0,27.3547,27.371,27.3465,27.371,101028.0
2016-07-18 10:55:00,33.54,33.55,33.51,33.51,65652.0,27.371,27.3792,27.3465,27.3465,65652.0
2016-07-18 11:00:00,33.51,33.54,33.51,33.54,64190.0,27.3465,27.371,27.3465,27.371,64190.0
2016-07-18 11:05:00,33.54,33.56,33.52,33.54,54792.0,27.371,27.3873,27.3547,27.371,54792.0
2016-07-18 11:10:00,33.54,33.58,33.52,33.53,103984.0,27.371,27.4036,27.3547,27.3628,103984.0
2016-07-18 11:15:00,33.53,33.56,33.52,33.55,57780.0,27.3628,27.3873,27.3547,27.3792,57780.0
2016-07-18 11:20:00,33.55,33.56,33.54,33.55,56764.0,27.3792,27.3873,27.371,27.3792,56764.0
2016-07-18 11:25:00,33.55,33.56,33.49,33.5,55728.0,27.3792,27.3873,27.3302,27.3384,55728.0
2016-07-18 11:30:00,33.5,33.53,33.5,33.52,80292.0,27.3384,27.3628,27.3384,27.3547,80292.0
2016-07-18 11:35:00,33.52,33.55,33.51,33.55,130408.0,27.3547,27.3792,27.3465,27.3792,130408.0
2016-07-18 11:40:00,33.55,33.57,33.53,33.55,98568.0,27.3792,27.3955,27.3628,27.3792,98568.0
2016-07-18 11:45:00,33.55,33.55,33.53,33.54,56428.0,27.3792,27.3792,27.3628,27.371,56428.0
2016-07-18 11:50:00,33.55,33.58,33.55,33.56,106622.0,27.3792,27.4036,27.3792,27.3873,106622.0
2016-07-18 11:55:00,33.56,33.56,33.52,33.53,59628.0,27.3873,27.3873,27.3547,27.3628,59628.0
2016-07-18 12:00:00,33.53,33.53,33.51,33.52,78406.0,27.3628,27.3628,27.3465,27.3547,78406.0
2016-07-18 12:05:00,33.52,33.54,33.49,33.52,65528.0,27.3547,27.371,27.3302,27.3547,65528.0
2016-07-18 12:10:00,33.52,33.53,33.52,33.52,43312.0,27.3547,27.3628,27.3547,27.3547,43312.0
2016-07-18 12:15:00,33.52,33.53,33.51,33.51,52734.0,27.3547,27.3628,27.3465,27.3465,52734.0
2016-07-18 12:20:00,33.51,33.52,33.49,33.52,59882.0,27.3465,27.3547,27.3302,27.3547,59882.0
2016-07-18 12:25:00,33.52,33.52,33.51,33.51,35548.0,27.3547,27.3547,27.3465,27.3465,35548.0
2016-07-18 12:30:00,33.51,33.52,33.5,33.51,68358.0,27.3465,27.3547,27.3384,27.3465,68358.0
2016-07-18 12:35:00,33.51,33.51,33.49,33.49,64494.0,27.3465,27.3465,27.3302,27.3302,64494.0
2016-07-18 12:40:00,33.5,33.5,33.49,33.49,34948.0,27.3384,27.3384,27.3302,27.3302,34948.0
2016-07-18 12:45:00,33.49,33.51,33.49,33.51,40070.0,27.3302,27.3465,27.3302,27.3465,40070.0
2016-07-18 12:50:00,33.51,33.51,33.49,33.51,46904.0,27.3465,27.3465,27.3302,27.3465,46904.0
2016-07-18 12:55:00,33.51,33.51,33.49,33.51,59124.0,27.3465,27.3465,27.3302,27.3465,59124.0
2016-07-18 13:00:00,33.51,33.52,33.49,33.51,71082.0,27.3465,27.3547,27.3302,27.3465,71082.0
2016-07-18 13:05:00,33.51,33.52,33.49,33.49,53216.0,27.3465,27.3547,27.3302,27.3302,53216.0
2016-07-18 13:10:00,33.49,33.5,33.47,33.47,62720.0,27.3302,27.3384,27.3139,27.3139,62720.0
2016-07-18 13:15:00,33.47,33.47,33.45,33.46,30198.0,27.3139,27.3139,27.2975,27.3057,30198.0
2016-07-18 13:20:00,33.46,33.46,33.45,33.46,45782.0,27.3057,27.3057,27.2975,27.3057,45782.0
2016-07-18 13:25:00,33.46,33.46,33.45,33.45,42152.0,27.3057,27.3057,27.2975,27.2975,42152.0
2016-07-18 13:30:00,33.45,33.47,33.45,33.47,56656.0,27.2975,27.3139,27.2975,27.3139,56656.0
2016-07-18 13:35:00,33.47,33.48,33.47,33.48,43978.0,27.3139,27.322,27.3139,27.322,43978.0
2016-07-18 13:40:00,33.48,33.49,33.47,33.48,32692.0,27.322,27.3302,27.3139,27.322,32692.0
2016-07-18 13:45:00,33.48,33.49,33.47,33.47,35180.0,27.322,27.3302,27.3139,27.3139,35180.0
2016-07-18 13:50:00,33.47,33.48,33.46,33.46,53024.0,27.3139,27.322,27.3057,27.3057,53024.0
2016-07-18 13:55:00,33.47,33.48,33.45,33.47,29248.0,27.3139,27.322,27.2975,27.3139,29248.0
2016-07-18 14:00:00,33.48,33.48,33.45,33.45,55572.0,27.322,27.322,27.2975,27.2975,55572.0
2016-07-18 14:05:00,33.46,33.46,33.45,33.46,87326.0,27.3057,27.3057,27.2975,27.3057,87326.0
2016-07-18 14:10:00,33.46,33.47,33.45,33.45,62524.0,27.3057,27.3139,27.2975,27.2975,62524.0
2016-07-18 14:15:00,33.44,33.45,33.41,33.41,71120.0,27.2894,27.2975,27.2649,27.2649,71120.0
2016-07-18 14:20:00,33.41,33.41,33.39,33.39,298930.0,27.2649,27.2649,27.2486,27.2486,298930.0
2016-07-18 14:25:00,33.4,33.41,33.38,33.4,150396.0,27.2567,27.2649,27.2404,27.2567,150396.0
2016-07-18 14:30:00,33.39,33.4,33.37,33.38,180854.0,27.2486,27.2567,27.2323,27.2404,180854.0
2016-07-18 14:35:00,33.38,33.41,33.38,33.41,183396.0,27.2404,27.2649,27.2404,27.2649,183396.0
2016-07-18 14:40:00,33.41,33.41,33.38,33.4,47036.0,27.2649,27.2649,27.2404,27.2567,47036.0
2016-07-18 14:45:00,33.41,33.42,33.4,33.41,63872.0,27.2649,27.2731,27.2567,27.2649,63872.0
2016-07-18 14:50:00,33.41,33.43,33.41,33.41,65404.0,27.2649,27.2812,27.2649,27.2649,65404.0
2016-07-18 14:55:00,33.41,33.43,33.41,33.42,65184.0,27.2649,27.2812,27.2649,27.2731,65184.0
2016-07-18 15:00:00,33.42,33.43,33.4,33.41,56770.0,27.2731,27.2812,27.2567,27.2649,56770.0
2016-07-18 15:05:00,33.42,33.43,33.4,33.42,63308.0,27.2731,27.2812,27.2567,27.2731,63308.0
2016-07-18 15:10:00,33.42,33.43,33.41,33.42,71214.0,27.2731,27.2812,27.2649,27.2731,71214.0
2016-07-18 15:15:00,33.42,33.43,33.41,33.43,148662.0,27.2731,27.2812,27.2649,27.2812,148662.0
2016-07-18 15:20:00,33.43,33.44,33.4,33.42,78494.0,27.2812,27.2894,27.2567,27.2731,78494.0
2016-07-18 15:25:00,33.42,33.43,33.4,33.42,75928.0,27.2731,27.2812,27.2567,27.2731,75928.0
2016-07-18 15:30:00,33.42,33.43,33.41,33.41,70484.0,27.2731,27.2812,27.2649,27.2649,70484.0
2016-07-18 15:35:00,33.41,33.42,33.41,33.42,64982.0,27.2649,27.2731,27.2649,27.2731,64982.0
2016-07-18 15:40:00,33.42,33.44,33.41,33.43,90518.0,27.2731,27.2894,27.2649,27.2812,90518.0
2016-07-18 15:45:00,33.43,33.46,33.42,33.43,195162.0,27.2812,27.3057,27.2731,27.2812,195162.0
2016-07-18 15:50:00,33.43,33.44,33.41,33.43,171642.0,27.2812,27.2894,27.2649,27.2812,171642.0
2016-07-18 15:55:00,33.43,33.44,33.42,33.43,504630.0,27.2812,27.2894,27.2731,27.2812,504630.0
2016-07-19 09:30:00,33.34,33.41,33.24,33.38,351464.0,27.2078,27.2649,27.1262,27.2404,351464.0
2016-07-19 09:35:00,33.39,33.46,33.38,33.4,173472.0,27.2486,27.3057,27.2404,27.2567,173472.0
2016-07-19 09:40:00,33.4,33.43,33.38,33.38,248498.0,27.2567,27.2812,27.2404,27.2404,248498.0
2016-07-19 09:45:00,33.38,33.43,33.37,33.42,583108.0,27.2404,27.2812,27.2323,27.2731,583108.0
2016-07-19 09:50:00,33.42,33.47,33.41,33.42,306706.0,27.2731,27.3139,27.2649,27.2731,306706.0
2016-07-19 09:55:00,33.42,33.45,33.4,33.44,629788.0,27.2731,27.2975,27.2567,27.2894,629788.0
2016-07-19 10:00:00,33.44,33.45,33.38,33.41,136940.0,27.2894,27.2975,27.2404,27.2649,136940.0
2016-07-19 10:05:00,33.41,33.41,33.38,33.4,121600.0,27.2649,27.2649,27.2404,27.2567,121600.0
2016-07-19 10:10:00,33.4,33.49,33.4,33.46,168650.0,27.2567,27.3302,27.2567,27.3057,168650.0
2016-07-19 10:15:00,33.47,33.48,33.42,33.43,87108.0,27.3139,27.322,27.2731,27.2812,87108.0
2016-07-19 10:20:00,33.44,33.45,33.41,33.42,179698.0,27.2894,27.2975,27.2649,27.2731,179698.0
2016-07-19 10:25:00,33.42,33.46,33.41,33.46,163838.0,27.2731,27.3057,27.2649,27.3057,163838.0
2016-07-19 10:30:00,33.46,33.49,33.45,33.49,122948.0,27.3057,27.3302,27.2975,27.3302,122948.0
2016-07-19 10:35:00,33.49,33.49,33.45,33.45,154426.0,27.3302,27.3302,27.2975,27.2975,154426.0
2016-07-19 10:40:00,33.45,33.47,33.44,33.45,182676.0,27.2975,27.3139,27.2894,27.2975,182676.0
2016-07-19 10:45:00,33.45,33.45,33.41,33.43,152664.0,27.2975,27.2975,27.2649,27.2812,152664.0
2016-07-19 10:50:00,33.43,33.46,33.42,33.44,222782.0,27.2812,27.3057,27.2731,27.2894,222782.0
2016-07-19 10:55:00,33.44,33.47,33.44,33.46,126154.0,27.2894,27.3139,27.2894,27.3057,126154.0
2016-07-19 11:00:00,33.46,33.48,33.46,33.48,162152.0,27.3057,27.322,27.3057,27.322,162152.0
2016-07-19 11:05:00,33.48,33.49,33.46,33.47,188902.0,27.322,27.3302,27.3057,27.3139,188902.0
2016-07-19 11:10:00,33.47,33.49,33.46,33.49,107362.0,27.3139,27.3302,27.3057,27.3302,107362.0
2016-07-19 11:15:00,33.49,33.49,33.48,33.49,265600.0,27.3302,27.3302,27.322,27.3302,265600.0
2016-07-19 11:20:00,33.49,33.51,33.47,33.51,226540.0,27.3302,27.3465,27.3139,27.3465,226540.0
2016-07-19 11:25:00,33.51,33.55,33.49,33.55,192610.0,27.3465,27.3792,27.3302,27.3792,192610.0
2016-07-19 11:30:00,33.55,33.57,33.54,33.55,124192.0,27.3792,27.3955,27.371,27.3792,124192.0
2016-07-19 11:35:00,33.55,33.55,33.51,33.52,75144.0,27.3792,27.3792,27.3465,27.3547,75144.0
2016-07-19 11:40:00,33.52,33.53,33.49,33.49,96366.0,27.3547,27.3628,27.3302,27.3302,96366.0
2016-07-19 11:45:00,33.49,33.51,33.47,33.47,134134.0,27.3302,27.3465,27.3139,27.3139,134134.0
2016-07-19 11:50:00,33.47,33.48,33.43,33.47,112838.0,27.3139,27.322,27.2812,27.3139,112838.0
2016-07-19 11:55:00,33.47,33.5,33.46,33.49,70134.0,27.3139,27.3384,27.3057,27.3302,70134.0
2016-07-19 12:00:00,33.49,33.51,33.48,33.5,72304.0,27.3302,27.3465,27.322,27.3384,72304.0
2016-07-19 12:05:00,33.5,33.51,33.48,33.51,71486.0,27.3384,27.3465,27.322,27.3465,71486.0
2016-07-19 12:10:00,33.51,33.55,33.51,33.52,61112.0,27.3465,27.3792,27.3465,27.3547,61112.0
2016-07-19 12:15:00,33.53,33.53,33.51,33.51,53784.0,27.3628,27.3628,27.3465,27.3465,53784.0
2016-07-19 12:20:00,33.51,33.51,33.49,33.49,34422.0,27.3465,27.3465,27.3302,27.3302,34422.0
2016-07-19 12:25:00,33.49,33.51,33.49,33.49,43542.0,27.3302,27.3465,27.3302,27.3302,43542.0
2016-07-19 12:30:00,33.49,33.49,33.48,33.49,37636.0,27.3302,27.3302,27.322,27.3302,37636.0
2016-07-19 12:35:00,33.49,33.51,33.48,33.51,33700.0,27.3302,27.3465,27.322,27.3465,33700.0
2016-07-19 12:40:00,33.51,33.51,33.49,33.49,37168.0,27.3465,27.3465,27.3302,27.3302,37168.0
2016-07-19 12:45:00,33.49,33.52,33.49,33.51,135258.0,27.3302,27.3547,27.3302,27.3465,135258.0
2016-07-19 12:50:00,33.52,33.52,33.52,33.52,125534.0,27.3547,27.3547,27.3547,27.3547,125534.0
2016-07-19 12:55:00,33.52,33.53,33.52,33.53,57244.0,27.3547,27.3628,27.3547,27.3628,57244.0
2016-07-19 13:00:00,33.52,33.53,33.52,33.52,49718.0,27.3547,27.3628,27.3547,27.3547,49718.0
2016-07-19 13:05:00,33.52,33.53,33.52,33.52,70636.0,27.3547,27.3628,27.3547,27.3547,70636.0
2016-07-19 13:10:00,33.52,33.54,33.52,33.54,40942.0,27.3547,27.371,27.3547,27.371,40942.0
2016-07-19 13:15:00,33.53,33.54,33.52,33.52,41674.0,27.3628,27.371,27.3547,27.3547,41674.0
2016-07-19 13:20:00,33.52,33.54,33.52,33.52,92774.0,27.3547,27.371,27.3547,27.3547,92774.0
2016-07-19 13:25:00,33.52,33.53,33.52,33.52,183426.0,27.3547,27.3628,27.3547,27.3547,183426.0
2016-07-19 13:30:00,33.52,33.54,33.51,33.54,202966.0,27.3547,27.371,27.3465,27.371,202966.0
2016-07-19 13:35:00,33.54,33.54,33.52,33.52,38048.0,27.371,27.371,27.3547,27.3547,38048.0
2016-07-19 13:40:00,33.52,33.56,33.52,33.54,99458.0,27.3547,27.3873,27.3547,27.371,99458.0
2016-07-19 13:45:00,33.54,33.56,33.54,33.55,61244.0,27.371,27.3873,27.371,27.3792,61244.0
2016-07-19 13:50:00,33.55,33.55,33.52,33.52,150250.0,27.3792,27.3792,27.3547,27.3547,150250.0
2016-07-19 13:55:00,33.52,33.53,33.51,33.51,132588.0,27.3547,27.3628,27.3465,27.3465,132588.0
2016-07-19 14:00:00,33.51,33.55,33.51,33.54,170520.0,27.3465,27.3792,27.3465,27.371,170520.0
2016-07-19 14:05:00,33.55,33.56,33.54,33.54,152092.0,27.3792,27.3873,27.371,27.371,152092.0
2016-07-19 14:10:00,33.54,33.55,33.52,33.55,188478.0,27.371,27.3792,27.3547,27.3792,188478.0
2016-07-19 14:15:00,33.55,33.58,33.55,33.58,47064.0,27.3792,27.4036,27.3792,27.4036,47064.0
2016-07-19 14:20:00,33.58,33.6,33.58,33.58,61596.0,27.4036,27.42,27.4036,27.4036,61596.0
2016-07-19 14:25:00,33.58,33.58,33.54,33.54,178174.0,27.4036,27.4036,27.371,27.371,178174.0
2016-07-19 14:30:00,33.54,33.54,33.52,33.52,118570.0,27.371,27.371,27.3547,27.3547,118570.0
2016-07-19 14:35:00,33.52,33.54,33.52,33.52,182558.0,27.3547,27.371,27.3547,27.3547,182558.0
2016-07-19 14:40:00,33.52,33.55,33.52,33.55,84712.0,27.3547,27.3792,27.3547,27.3792,84712.0
2016-07-19 14:45:00,33.55,33.56,33.52,33.54,52158.0,27.3792,27.3873,27.3547,27.371,52158.0
2016-07-19 14:50:00,33.55,33.56,33.54,33.55,67024.0,27.3792,27.3873,27.371,27.3792,67024.0
2016-07-19 14:55:00,33.56,33.56,33.53,33.53,246958.0,27.3873,27.3873,27.3628,27.3628,246958.0
2016-07-19 15:00:00,33.53,33.54,33.52,33.52,76736.0,27.3628,27.371,27.3547,27.3547,76736.0
2016-07-19 15:05:00,33.52,33.55,33.52,33.55,152760.0,27.3547,27.3792,27.3547,27.3792,152760.0
2016-07-19 15:10:00,33.55,33.57,33.53,33.55,735528.0,27.3792,27.3955,27.3628,27.3792,735528.0
2016-07-19 15:15:00,33.55,33.57,33.54,33.57,86130.0,27.3792,27.3955,27.371,27.3955,86130.0
2016-07-19 15:20:00,33.57,33.59,33.56,33.59,141362.0,27.3955,27.4118,27.3873,27.4118,141362.0
2016-07-19 15:25:00,33.58,33.59,33.58,33.59,108884.0,27.4036,27.4118,27.4036,27.4118,108884.0
2016-07-19 15:30:00,33.59,33.6,33.58,33.6,244650.0,27.4118,27.42,27.4036,27.42,244650.0
2016-07-19 15:35:00,33.6,33.62,33.59,33.59,193802.0,27.42,27.4363,27.4118,27.4118,193802.0
2016-07-19 15:40:00,33.59,33.6,33.57,33.59,162416.0,27.4118,27.42,27.3955,27.4118,162416.0
2016-07-19 15:45:00,33.58,33.59,33.58,33.59,122500.0,27.4036,27.4118,27.4036,27.4118,122500.0
2016-07-19 15:50:00,33.59,33.59,33.55,33.56,515672.0,27.4118,27.4118,27.3792,27.3873,515672.0
2016-07-19 15:55:00,33.56,33.56,33.54,33.55,423622.0,27.3873,27.3873,27.371,27.3792,423622.0
2016-07-20 09:30:00,33.51,33.6,33.11,33.28,641844.0,27.3465,27.42,27.0201,27.1588,641844.0
2016-07-20 09:35:00,33.27,33.32,33.23,33.27,202494.0,27.1507,27.1915,27.118,27.1507,202494.0
2016-07-20 09:40:00,33.27,33.32,33.27,33.31,246786.0,27.1507,27.1915,27.1507,27.1833,246786.0
2016-07-20 09:45:00,33.3,33.38,33.29,33.34,312634.0,27.1751,27.2404,27.167,27.2078,312634.0
2016-07-20 09:50:00,33.34,33.37,33.31,33.35,145320.0,27.2078,27.2323,27.1833,27.2159,145320.0
2016-07-20 09:55:00,33.35,33.41,33.34,33.4,181312.0,27.2159,27.2649,27.2078,27.2567,181312.0
2016-07-20 10:00:00,33.4,33.43,33.37,33.42,117340.0,27.2567,27.2812,27.2323,27.2731,117340.0
2016-07-20 10:05:00,33.42,33.45,33.38,33.38,151208.0,27.2731,27.2975,27.2404,27.2404,151208.0
2016-07-20 10:10:00,33.39,33.45,33.38,33.41,130058.0,27.2486,27.2975,27.2404,27.2649,130058.0
2016-07-20 10:15:00,33.41,33.47,33.39,33.46,106862.0,27.2649,27.3139,27.2486,27.3057,106862.0
2016-07-20 10:20:00,33.46,33.5,33.45,33.49,193684.0,27.3057,27.3384,27.2975,27.3302,193684.0
2016-07-20 10:25:00,33.5,33.5,33.47,33.49,68078.0,27.3384,27.3384,27.3139,27.3302,68078.0
2016-07-20 10:30:00,33.49,33.5,33.47,33.49,132410.0,27.3302,27.3384,27.3139,27.3302,132410.0
2016-07-20 10:35:00,33.49,33.5,33.48,33.49,275216.0,27.3302,27.3384,27.322,27.3302,275216.0
2016-07-20 10:40:00,33.49,33.5,33.48,33.49,74670.0,27.3302,27.3384,27.322,27.3302,74670.0
2016-07-20 10:45:00,33.5,33.51,33.49,33.5,103190.0,27.3384,27.3465,27.3302,27.3384,103190.0
2016-07-20 10:50:00,33.5,33.51,33.49,33.51,207796.0,27.3384,27.3465,27.3302,27.3465,207796.0
2016-07-20 10:55:00,33.5,33.52,33.49,33.51,123532.0,27.3384,27.3547,27.3302,27.3465,123532.0
2016-07-20 11:00:00,33.51,33.54,33.51,33.54,83448.0,27.3465,27.371,27.3465,27.371,83448.0
2016-07-20 11:05:00,33.54,33.6,33.54,33.57,177862.0,27.371,27.42,27.371,27.3955,177862.0
2016-07-20 11:10:00,33.57,33.58,33.56,33.56,88208.0,27.3955,27.4036,27.3873,27.3873,88208.0
2016-07-20 11:15:00,33.56,33.6,33.56,33.59,137570.0,27.3873,27.42,27.3873,27.4118,137570.0
2016-07-20 11:20:00,33.59,33.6,33.55,33.56,76872.0,27.4118,27.42,27.3792,27.3873,76872.0
2016-07-20 11:25:00,33.56,33.58,33.56,33.58,72200.0,27.3873,27.4036,27.3873,27.4036,72200.0
2016-07-20 11:30:00,33.58,33.58,33.56,33.57,118980.0,27.4036,27.4036,27.3873,27.3955,118980.0
2016-07-20 11:35:00,33.57,33.57,33.56,33.57,82018.0,27.3955,27.3955,27.3873,27.3955,82018.0
2016-07-20 11:40:00,33.57,33.58,33.56,33.57,82792.0,27.3955,27.4036,27.3873,27.3955,82792.0
2016-07-20 11:45:00,33.56,33.58,33.54,33.57,255186.0,27.3873,27.4036,27.371,27.3955,255186.0
2016-07-20 11:50:00,33.57,33.57,33.54,33.55,214582.0,27.3955,27.3955,27.371,27.3792,214582.0
2016-07-20 11:55:00,33.55,33.58,33.55,33.56,98552.0,27.3792,27.4036,27.3792,27.3873,98552.0
2016-07-20 12:00:00,33.56,33.57,33.55,33.56,109386.0,27.3873,27.3955,27.3792,27.3873,109386.0
2016-07-20 12:05:00,33.56,33.57,33.55,33.56,79982.0,27.3873,27.3955,27.3792,27.3873,79982.0
2016-07-20 12:10:00,33.56,33.56,33.52,33.54,102344.0,27.3873,27.3873,27.3547,27.371,102344.0
2016-07-20 12:15:00,33.54,33.56,33.54,33.56,56068.0,27.371,27.3873,27.371,27.3873,56068.0
2016-07-20 12:20:00,33.56,33.56,33.53,33.55,102878.0,27.3873,27.3873,27.3628,27.3792,102878.0
2016-07-20 12:25:00,33.55,33.56,33.53,33.54,116556.0,27.3792,27.3873,27.3628,27.371,116556.0
2016-07-20 12:30:00,33.54,33.55,33.53,33.54,46286.0,27.371,27.3792,27.3628,27.371,46286.0
2016-07-20 12:35:00,33.55,33.56,33.54,33.55,56760.0,27.3792,27.3873,27.371,27.3792,56760.0
2016-07-20 12:40:00,33.55,33.56,33.54,33.54,84744.0,27.3792,27.3873,27.371,27.371,84744.0
2016-07-20 12:45:00,33.54,33.56,33.54,33.55,62236.0,27.371,27.3873,27.371,27.3792,62236.0
2016-07-20 12:50:00,33.55,33.56,33.55,33.55,27536.0,27.3792,27.3873,27.3792,27.3792,27536.0
2016-07-20 12:55:00,33.55,33.55,33.54,33.54,58284.0,27.3792,27.3792,27.371,27.371,58284.0
2016-07-20 13:00:00,33.54,33.55,33.54,33.55,70864.0,27.371,27.3792,27.371,27.3792,70864.0
2016-07-20 13:05:00,33.55,33.56,33.55,33.55,55320.0,27.3792,27.3873,27.3792,27.3792,55320.0
2016-07-20 13:10:00,33.55,33.56,33.55,33.56,72752.0,27.3792,27.3873,27.3792,27.3873,72752.0
2016-07-20 13:15:00,33.55,33.56,33.55,33.55,32508.0,27.3792,27.3873,27.3792,27.3792,32508.0
2016-07-20 13:20:00,33.55,33.57,33.55,33.57,73258.0,27.3792,27.3955,27.3792,27.3955,73258.0
2016-07-20 13:25:00,33.56,33.58,33.56,33.57,65950.0,27.3873,27.4036,27.3873,27.3955,65950.0
2016-07-20 13:30:00,33.57,33.58,33.55,33.57,95628.0,27.3955,27.4036,27.3792,27.3955,95628.0
2016-07-20 13:35:00,33.57,33.57,33.56,33.56,60414.0,27.3955,27.3955,27.3873,27.3873,60414.0
2016-07-20 13:40:00,33.56,33.57,33.55,33.56,53952.0,27.3873,27.3955,27.3792,27.3873,53952.0
2016-07-20 13:45:00,33.56,33.57,33.55,33.55,45036.0,27.3873,27.3955,27.3792,27.3792,45036.0
2016-07-20 13:50:00,33.55,33.56,33.55,33.55,42146.0,27.3792,27.3873,27.3792,27.3792,42146.0
2016-07-20 13:55:00,33.55,33.56,33.55,33.55,38522.0,27.3792,27.3873,27.3792,27.3792,38522.0
2016-07-20 14:00:00,33.56,33.57,33.55,33.56,69948.0,27.3873,27.3955,27.3792,27.3873,69948.0
2016-07-20 14:05:00,33.56,33.57,33.55,33.55,74066.0,27.3873,27.3955,27.3792,27.3792,74066.0
2016-07-20 14:10:00,33.56,33.57,33.55,33.55,74542.0,27.3873,27.3955,27.3792,27.3792,74542.0
2016-07-20 14:15:00,33.55,33.56,33.55,33.55,60604.0,27.3792,27.3873,27.3792,27.3792,60604.0
2016-07-20 14:20:00,33.55,33.55,33.52,33.55,204292.0,27.3792,27.3792,27.3547,27.3792,204292.0
2016-07-20 14:25:00,33.54,33.55,33.54,33.55,76740.0,27.371,27.3792,27.371,27.3792,76740.0
2016-07-20 14:30:00,33.55,33.56,33.55,33.55,93974.0,27.3792,27.3873,27.3792,27.3792,93974.0
2016-07-20 14:35:00,33.55,33.55,33.52,33.52,272660.0,27.3792,27.3792,27.3547,27.3547,272660.0
2016-07-20 14:40:00,33.53,33.55,33.52,33.55,80500.0,27.3628,27.3792,27.3547,27.3792,80500.0
2016-07-20 14:45:00,33.55,33.56,33.55,33.55,47206.0,27.3792,27.3873,27.3792,27.3792,47206.0
2016-07-20 14:50:00,33.55,33.56,33.54,33.55,99992.0,27.3792,27.3873,27.371,27.3792,99992.0
2016-07-20 14:55:00,33.55,33.58,33.55,33.56,87240.0,27.3792,27.4036,27.3792,27.3873,87240.0
2016-07-20 15:00:00,33.55,33.56,33.55,33.56,142236.0,27.3792,27.3873,27.3792,27.3873,142236.0
2016-07-20 15:05:00,33.56,33.58,33.56,33.58,75558.0,27.3873,27.4036,27.3873,27.4036,75558.0
2016-07-20 15:10:00,33.58,33.59,33.57,33.58,183238.0,27.4036,27.4118,27.3955,27.4036,183238.0
2016-07-20 15:15:00,33.58,33.58,33.57,33.57,75278.0,27.4036,27.4036,27.3955,27.3955,75278.0
2016-07-20 15:20:00,33.57,33.57,33.55,33.56,85470.0,27.3955,27.3955,27.3792,27.3873,85470.0
2016-07-20 15:25:00,33.56,33.57,33.55,33.57,89854.0,27.3873,27.3955,27.3792,27.3955,89854.0
2016-07-20 15:30:00,33.57,33.59,33.56,33.59,145862.0,27.3955,27.4118,27.3873,27.4118,145862.0
2016-07-20 15:35:00,33.59,33.6,33.56,33.58,187790.0,27.4118,27.42,27.3873,27.4036,187790.0
2016-07-20 15:40:00,33.57,33.59,33.57,33.59,192106.0,27.3955,27.4118,27.3955,27.4118,192106.0
2016-07-20 15:45:00,33.59,33.59,33.57,33.57,197830.0,27.4118,27.4118,27.3955,27.3955,197830.0
2016-07-20 15:50:00,33.57,33.59,33.56,33.57,303516.0,27.3955,27.4118,27.3873,27.3955,303516.0
2016-07-20 15:55:00,33.57,33.58,33.55,33.57,495966.0,27.3955,27.4036,27.3792,27.3955,495966.0
2016-07-21 09:30:00,33.49,33.5,33.33,33.34,456634.0,27.3302,27.3384,27.1996,27.2078,456634.0
2016-07-21 09:35:00,33.34,33.37,33.31,33.35,198970.0,27.2078,27.2323,27.1833,27.2159,198970.0
2016-07-21 09:40:00,33.34,33.38,33.33,33.37,194116.0,27.2078,27.2404,27.1996,27.2323,194116.0
2016-07-21 09:45:00,33.36,33.38,33.35,33.37,115040.0,27.2241,27.2404,27.2159,27.2323,115040.0
2016-07-21 09:50:00,33.37,33.42,33.35,33.42,272632.0,27.2323,27.2731,27.2159,27.2731,272632.0
2016-07-21 09:55:00,33.43,33.46,33.38,33.38,365422.0,27.2812,27.3057,27.2404,27.2404,365422.0
2016-07-21 10:00:00,33.38,33.4,33.35,33.4,111560.0,27.2404,27.2567,27.2159,27.2567,111560.0
2016-07-21 10:05:00,33.4,33.46,33.4,33.41,169344.0,27.2567,27.3057,27.2567,27.2649,169344.0
2016-07-21 10:10:00,33.41,33.51,33.41,33.51,139310.0,27.2649,27.3465,27.2649,27.3465,139310.0
2016-07-21 10:15:00,33.51,33.58,33.49,33.51,374966.0,27.3465,27.4036,27.3302,27.3465,374966.0
2016-07-21 10:20:00,33.51,33.58,33.51,33.57,203916.0,27.3465,27.4036,27.3465,27.3955,203916.0
2016-07-21 10:25:00,33.56,33.58,33.52,33.58,119766.0,27.3873,27.4036,27.3547,27.4036,119766.0
2016-07-21 10:30:00,33.58,33.6,33.58,33.59,117798.0,27.4036,27.42,27.4036,27.4118,117798.0
2016-07-21 10:35:00,33.59,33.61,33.58,33.59,152418.0,27.4118,27.4281,27.4036,27.4118,152418.0
2016-07-21 10:40:00,33.6,33.61,33.58,33.6,164274.0,27.42,27.4281,27.4036,27.42,164274.0
2016-07-21 10:45:00,33.6,33.6,33.58,33.59,149044.0,27.42,27.42,27.4036,27.4118,149044.0
2016-07-21 10:50:00,33.6,33.63,33.59,33.6,114844.0,27.42,27.4444,27.4118,27.42,114844.0
2016-07-21 10:55:00,33.61,33.62,33.6,33.62,86812.0,27.4281,27.4363,27.42,27.4363,86812.0
2016-07-21 11:00:00,33.62,33.63,33.6,33.63,152790.0,27.4363,27.4444,27.42,27.4444,152790.0
2016-07-21 11:05:00,33.63,33.63,33.63,33.63,89494.0,27.4444,27.4444,27.4444,27.4444,89494.0
2016-07-21 11:10:00,33.63,33.65,33.63,33.65,79640.0,27.4444,27.4608,27.4444,27.4608,79640.0
2016-07-21 11:15:00,33.64,33.67,33.64,33.67,259094.0,27.4526,27.4771,27.4526,27.4771,259094.0
2016-07-21 11:20:00,33.67,33.67,33.66,33.66,126026.0,27.4771,27.4771,27.4689,27.4689,126026.0
2016-07-21 11:25:00,33.66,33.68,33.66,33.67,126136.0,27.4689,27.4852,27.4689,27.4771,126136.0
2016-07-21 11:30:00,33.67,33.67,33.64,33.65,102984.0,27.4771,27.4771,27.4526,27.4608,102984.0
2016-07-21 11:35:00,33.65,33.65,33.63,33.63,130162.0,27.4608,27.4608,27.4444,27.4444,130162.0
2016-07-21 11:40:00,33.63,33.63,33.61,33.62,161608.0,27.4444,27.4444,27.4281,27.4363,161608.0
2016-07-21 11:45:00,33.61,33.62,33.6,33.62,133580.0,27.4281,27.4363,27.42,27.4363,133580.0
2016-07-21 11:50:00,33.62,33.62,33.56,33.57,140738.0,27.4363,27.4363,27.3873,27.3955,140738.0
2016-07-21 11:55:00,33.57,33.6,33.55,33.6,174428.0,27.3955,27.42,27.3792,27.42,174428.0
2016-07-21 12:00:00,33.6,33.6,33.59,33.6,91410.0,27.42,27.42,27.4118,27.42,91410.0
2016-07-21 12:05:00,33.6,33.61,33.59,33.6,100900.0,27.42,27.4281,27.4118,27.42,100900.0
2016-07-21 12:10:00,33.6,33.61,33.58,33.59,100114.0,27.42,27.4281,27.4036,27.4118,100114.0
2016-07-21 12:15:00,33.59,33.6,33.58,33.58,113382.0,27.4118,27.42,27.4036,27.4036,113382.0
2016-07-21 12:20:00,33.58,33.59,33.57,33.58,109452.0,27.4036,27.4118,27.3955,27.4036,109452.0
2016-07-21 12:25:00,33.57,33.59,33.57,33.59,62086.0,27.3955,27.4118,27.3955,27.4118,62086.0
2016-07-21 12:30:00,33.59,33.6,33.58,33.6,73636.0,27.4118,27.42,27.4036,27.42,73636.0
2016-07-21 12:35:00,33.6,33.6,33.59,33.59,67580.0,27.42,27.42,27.4118,27.4118,67580.0
2016-07-21 12:40:00,33.59,33.6,33.59,33.59,71716.0,27.4118,27.42,27.4118,27.4118,71716.0
2016-07-21 12:45:00,33.59,33.6,33.58,33.59,78944.0,27.4118,27.42,27.4036,27.4118,78944.0
2016-07-21 12:50:00,33.59,33.6,33.58,33.6,57352.0,27.4118,27.42,27.4036,27.42,57352.0
2016-07-21 12:55:00,33.6,33.6,33.58,33.59,40848.0,27.42,27.42,27.4036,27.4118,40848.0
2016-07-21 13:00:00,33.59,33.59,33.52,33.52,126746.0,27.4118,27.4118,27.3547,27.3547,126746.0
2016-07-21 13:05:00,33.52,33.54,33.52,33.53,59688.0,27.3547,27.371,27.3547,27.3628,59688.0
2016-07-21 13:10:00,33.52,33.54,33.52,33.54,68956.0,27.3547,27.371,27.3547,27.371,68956.0
2016-07-21 13:15:00,33.54,33.54,33.53,33.54,62640.0,27.371,27.371,27.3628,27.371,62640.0
2016-07-21 13:20:00,33.54,33.55,33.53,33.53,45362.0,27.371,27.3792,27.3628,27.3628,45362.0
2016-07-21 13:25:00,33.53,33.55,33.53,33.54,72038.0,27.3628,27.3792,27.3628,27.371,72038.0
2016-07-21 13:30:00,33.54,33.56,33.54,33.56,86004.0,27.371,27.3873,27.371,27.3873,86004.0
2016-07-21 13:35:00,33.56,33.57,33.56,33.56,62926.0,27.3873,27.3955,27.3873,27.3873,62926.0
2016-07-21 13:40:00,33.56,33.57,33.55,33.56,133990.0,27.3873,27.3955,27.3792,27.3873,133990.0
2016-07-21 13:45:00,33.55,33.56,33.53,33.53,87054.0,27.3792,27.3873,27.3628,27.3628,87054.0
2016-07-21 13:50:00,33.53,33.54,33.47,33.47,140516.0,27.3628,27.371,27.3139,27.3139,140516.0
2016-07-21 13:55:00,33.47,33.5,33.46,33.5,98720.0,27.3139,27.3384,27.3057,27.3384,98720.0
2016-07-21 14:00:00,33.5,33.51,33.49,33.49,92802.0,27.3384,27.3465,27.3302,27.3302,92802.0
2016-07-21 14:05:00,33.49,33.49,33.47,33.48,60824.0,27.3302,27.3302,27.3139,27.322,60824.0
2016-07-21 14:10:00,33.48,33.48,33.45,33.46,121470.0,27.322,27.322,27.2975,27.3057,121470.0
2016-07-21 14:15:00,33.46,33.47,33.45,33.46,57090.0,27.3057,27.3139,27.2975,27.3057,57090.0
2016-07-21 14:20:00,33.46,33.49,33.46,33.49,88188.0,27.3057,27.3302,27.3057,27.3302,88188.0
2016-07-21 14:25:00,33.49,33.49,33.48,33.49,137298.0,27.3302,27.3302,27.322,27.3302,137298.0
2016-07-21 14:30:00,33.49,33.49,33.48,33.48,101570.0,27.3302,27.3302,27.322,27.322,101570.0
2016-07-21 14:35:00,33.48,33.49,33.47,33.48,129484.0,27.322,27.3302,27.3139,27.322,129484.0
2016-07-21 14:40:00,33.48,33.49,33.48,33.48,88768.0,27.322,27.3302,27.322,27.322,88768.0
2016-07-21 14:45:00,33.48,33.49,33.44,33.46,116942.0,27.322,27.3302,27.2894,27.3057,116942.0
2016-07-21 14:50:00,33.47,33.49,33.46,33.48,656182.0,27.3139,27.3302,27.3057,27.322,656182.0
2016-07-21 14:55:00,33.49,33.51,33.48,33.49,92296.0,27.3302,27.3465,27.322,27.3302,92296.0
2016-07-21 15:00:00,33.49,33.5,33.47,33.48,221420.0,27.3302,27.3384,27.3139,27.322,221420.0
2016-07-21 15:05:00,33.48,33.5,33.48,33.48,228982.0,27.322,27.3384,27.322,27.322,228982.0
2016-07-21 15:10:00,33.48,33.49,33.45,33.47,108454.0,27.322,27.3302,27.2975,27.3139,108454.0
2016-07-21 15:15:00,33.47,33.49,33.47,33.48,120630.0,27.3139,27.3302,27.3139,27.322,120630.0
2016-07-21 15:20:00,33.48,33.49,33.47,33.49,120544.0,27.322,27.3302,27.3139,27.3302,120544.0
2016-07-21 15:25:00,33.48,33.5,33.48,33.5,149020.0,27.322,27.3384,27.322,27.3384,149020.0
2016-07-21 15:30:00,33.5,33.52,33.49,33.52,222592.0,27.3384,27.3547,27.3302,27.3547,222592.0
2016-07-21 15:35:00,33.52,33.52,33.49,33.49,159542.0,27.3547,27.3547,27.3302,27.3302,159542.0
2016-07-21 15:40:00,33.49,33.49,33.47,33.47,195018.0,27.3302,27.3302,27.3139,27.3139,195018.0
2016-07-21 15:45:00,33.47,33.52,33.47,33.5,304698.0,27.3139,27.3547,27.3139,27.3384,304698.0
2016-07-21 15:50:00,33.5,33.51,33.47,33.49,479904.0,27.3384,27.3465,27.3139,27.3302,479904.0
2016-07-21 15:55:00,33.48,33.52,33.48,33.52,803364.0,27.322,27.3547,27.322,27.3547,803364.0
2016-07-22 09:30:00,33.65,33.77,33.52,33.69,731738.0,27.4608,27.5587,27.3547,27.4934,731738.0
2016-07-22 09:35:00,33.71,33.79,33.71,33.75,145880.0,27.5097,27.575,27.5097,27.5424,145880.0
2016-07-22 09:40:00,33.75,33.83,33.75,33.81,255934.0,27.5424,27.6077,27.5424,27.5913,255934.0
2016-07-22 09:45:00,33.81,33.88,33.78,33.81,390672.0,27.5913,27.6485,27.5669,27.5913,390672.0
2016-07-22 09:50:00,33.81,33.83,33.77,33.78,267802.0,27.5913,27.6077,27.5587,27.5669,267802.0
2016-07-22 09:55:00,33.78,33.79,33.76,33.78,136696.0,27.5669,27.575,27.5505,27.5669,136696.0
2016-07-22 10:00:00,33.78,33.84,33.77,33.8,281736.0,27.5669,27.6158,27.5587,27.5832,281736.0
2016-07-22 10:05:00,33.8,33.82,33.77,33.78,123018.0,27.5832,27.5995,27.5587,27.5669,123018.0
2016-07-22 10:10:00,33.79,33.79,33.73,33.74,150918.0,27.575,27.575,27.526,27.5342,150918.0
2016-07-22 10:15:00,33.74,33.8,33.74,33.79,221624.0,27.5342,27.5832,27.5342,27.575,221624.0
2016-07-22 10:20:00,33.79,33.82,33.77,33.8,135312.0,27.575,27.5995,27.5587,27.5832,135312.0
2016-07-22 10:25:00,33.81,33.84,33.8,33.83,94492.0,27.5913,27.6158,27.5832,27.6077,94492.0
2016-07-22 10:30:00,33.83,33.86,33.81,33.85,114532.0,27.6077,27.6321,27.5913,27.624,114532.0
2016-07-22 10:35:00,33.85,33.87,33.83,33.87,122548.0,27.624,27.6403,27.6077,27.6403,122548.0
2016-07-22 10:40:00,33.87,33.87,33.81,33.82,142190.0,27.6403,27.6403,27.5913,27.5995,142190.0
2016-07-22 10:45:00,33.82,33.86,33.82,33.86,110550.0,27.5995,27.6321,27.5995,27.6321,110550.0
2016-07-22 10:50:00,33.86,33.86,33.79,33.8,110000.0,27.6321,27.6321,27.575,27.5832,110000.0
2016-07-22 10:55:00,33.8,33.82,33.76,33.76,84642.0,27.5832,27.5995,27.5505,27.5505,84642.0
2016-07-22 11:00:00,33.76,33.76,33.71,33.73,158210.0,27.5505,27.5505,27.5097,27.526,158210.0
2016-07-22 11:05:00,33.73,33.73,33.68,33.68,204958.0,27.526,27.526,27.4852,27.4852,204958.0
2016-07-22 11:10:00,33.68,33.7,33.67,33.67,142406.0,27.4852,27.5016,27.4771,27.4771,142406.0
2016-07-22 11:15:00,33.67,33.69,33.65,33.66,208598.0,27.4771,27.4934,27.4608,27.4689,208598.0
2016-07-22 11:20:00,33.66,33.66,33.64,33.65,66886.0,27.4689,27.4689,27.4526,27.4608,66886.0
2016-07-22 11:25:00,33.65,33.66,33.63,33.65,110436.0,27.4608,27.4689,27.4444,27.4608,110436.0
2016-07-22 11:30:00,33.65,33.66,33.63,33.65,124504.0,27.4608,27.4689,27.4444,27.4608,124504.0
2016-07-22 11:35:00,33.65,33.68,33.63,33.66,131834.0,27.4608,27.4852,27.4444,27.4689,131834.0
2016-07-22 11:40:00,33.66,33.67,33.64,33.66,92950.0,27.4689,27.4771,27.4526,27.4689,92950.0
2016-07-22 11:45:00,33.65,33.67,33.65,33.67,69624.0,27.4608,27.4771,27.4608,27.4771,69624.0
2016-07-22 11:50:00,33.67,33.69,33.66,33.69,266256.0,27.4771,27.4934,27.4689,27.4934,266256.0
2016-07-22 11:55:00,33.69,33.72,33.69,33.7,51976.0,27.4934,27.5179,27.4934,27.5016,51976.0
2016-07-22 12:00:00,33.7,33.73,33.7,33.72,89898.0,27.5016,27.526,27.5016,27.5179,89898.0
2016-07-22 12:05:00,33.72,33.73,33.69,33.69,63446.0,27.5179,27.526,27.4934,27.4934,63446.0
2016-07-22 12:10:00,33.69,33.72,33.69,33.7,53066.0,27.4934,27.5179,27.4934,27.5016,53066.0
2016-07-22 12:15:00,33.7,33.71,33.69,33.7,50808.0,27.5016,27.5097,27.4934,27.5016,50808.0
2016-07-22 12:20:00,33.7,33.71,33.68,33.7,107262.0,27.5016,27.5097,27.4852,27.5016,107262.0
2016-07-22 12:25:00,33.7,33.73,33.7,33.7,107548.0,27.5016,27.526,27.5016,27.5016,107548.0
2016-07-22 12:30:00,33.7,33.7,33.67,33.67,145610.0,27.5016,27.5016,27.4771,27.4771,145610.0
2016-07-22 12:35:00,33.67,33.68,33.65,33.65,52228.0,27.4771,27.4852,27.4608,27.4608,52228.0
2016-07-22 12:40:00,33.65,33.66,33.65,33.66,38394.0,27.4608,27.4689,27.4608,27.4689,38394.0
2016-07-22 12:45:00,33.66,33.66,33.65,33.66,36398.0,27.4689,27.4689,27.4608,27.4689,36398.0
2016-07-22 12:50:00,33.66,33.67,33.65,33.66,55966.0,27.4689,27.4771,27.4608,27.4689,55966.0
2016-07-22 12:55:00,33.65,33.66,33.65,33.65,47452.0,27.4608,27.4689,27.4608,27.4608,47452.0
2016-07-22 13:00:00,33.65,33.66,33.63,33.63,114204.0,27.4608,27.4689,27.4444,27.4444,114204.0
2016-07-22 13:05:00,33.64,33.68,33.63,33.68,42524.0,27.4526,27.4852,27.4444,27.4852,42524.0
2016-07-22 13:10:00,33.68,33.69,33.67,33.68,55574.0,27.4852,27.4934,27.4771,27.4852,55574.0
2016-07-22 13:15:00,33.69,33.7,33.68,33.68,37098.0,27.4934,27.5016,27.4852,27.4852,37098.0
2016-07-22 13:20:00,33.69,33.7,33.67,33.7,60686.0,27.4934,27.5016,27.4771,27.5016,60686.0
2016-07-22 13:25:00,33.7,33.71,33.69,33.7,50218.0,27.5016,27.5097,27.4934,27.5016,50218.0
2016-07-22 13:30:00,33.69,33.71,33.69,33.71,44418.0,27.4934,27.5097,27.4934,27.5097,44418.0
2016-07-22 13:35:00,33.71,33.71,33.65,33.65,74348.0,27.5097,27.5097,27.4608,27.4608,74348.0
2016-07-22 13:40:00,33.66,33.67,33.64,33.64,89296.0,27.4689,27.4771,27.4526,27.4526,89296.0
2016-07-22 13:45:00,33.64,33.66,33.62,33.66,85522.0,27.4526,27.4689,27.4363,27.4689,85522.0
2016-07-22 13:50:00,33.66,33.7,33.66,33.69,69162.0,27.4689,27.5016,27.4689,27.4934,69162.0
2016-07-22 13:55:00,33.69,33.71,33.68,33.7,166724.0,27.4934,27.5097,27.4852,27.5016,166724.0
2016-07-22 14:00:00,33.7,33.7,33.65,33.66,119396.0,27.5016,27.5016,27.4608,27.4689,119396.0
2016-07-22 14:05:00,33.65,33.68,33.64,33.67,86734.0,27.4608,27.4852,27.4526,27.4771,86734.0
2016-07-22 14:10:00,33.68,33.68,33.63,33.65,42780.0,27.4852,27.4852,27.4444,27.4608,42780.0
2016-07-22 14:15:00,33.64,33.65,33.63,33.64,113508.0,27.4526,27.4608,27.4444,27.4526,113508.0
2016-07-22 14:20:00,33.65,33.65,33.62,33.63,69892.0,27.4608,27.4608,27.4363,27.4444,69892.0
2016-07-22 14:25:00,33.63,33.66,33.62,33.63,99558.0,27.4444,27.4689,27.4363,27.4444,99558.0
2016-07-22 14:30:00,33.63,33.64,33.61,33.61,100900.0,27.4444,27.4526,27.4281,27.4281,100900.0
2016-07-22 14:35:00,33.62,33.68,33.61,33.68,1399858.0,27.4363,27.4852,27.4281,27.4852,1399858.0
2016-07-22 14:40:00,33.68,33.72,33.67,33.7,127404.0,27.4852,27.5179,27.4771,27.5016,127404.0
2016-07-22 14:45:00,33.7,33.72,33.69,33.69,93328.0,27.5016,27.5179,27.4934,27.4934,93328.0
2016-07-22 14:50:00,33.7,33.71,33.68,33.71,76022.0,27.5016,27.5097,27.4852,27.5097,76022.0
2016-07-22 14:55:00,33.71,33.71,33.68,33.7,94972.0,27.5097,27.5097,27.4852,27.5016,94972.0
2016-07-22 15:00:00,33.7,33.7,33.67,33.68,51480.0,27.5016,27.5016,27.4771,27.4852,51480.0
2016-07-22 15:05:00,33.68,33.68,33.66,33.67,81622.0,27.4852,27.4852,27.4689,27.4771,81622.0
2016-07-22 15:10:00,33.68,33.68,33.65,33.66,121712.0,27.4852,27.4852,27.4608,27.4689,121712.0
2016-07-22 15:15:00,33.66,33.7,33.66,33.69,88776.0,27.4689,27.5016,27.4689,27.4934,88776.0
2016-07-22 15:20:00,33.69,33.72,33.69,33.69,84588.0,27.4934,27.5179,27.4934,27.4934,84588.0
2016-07-22 15:25:00,33.7,33.74,33.7,33.72,172176.0,27.5016,27.5342,27.5016,27.5179,172176.0
2016-07-22 15:30:00,33.72,33.73,33.7,33.71,217872.0,27.5179,27.526,27.5016,27.5097,217872.0
2016-07-22 15:35:00,33.71,33.74,33.7,33.73,108322.0,27.5097,27.5342,27.5016,27.526,108322.0
2016-07-22 15:40:00,33.73,33.73,33.69,33.7,145980.0,27.526,27.526,27.4934,27.5016,145980.0
2016-07-22 15:45:00,33.7,33.71,33.68,33.69,112676.0,27.5016,27.5097,27.4852,27.4934,112676.0
2016-07-22 15:50:00,33.7,33.74,33.69,33.73,475964.0,27.5016,27.5342,27.4934,27.526,475964.0
2016-07-22 15:55:00,33.73,33.74,33.71,33.73,740072.0,27.526,27.5342,27.5097,27.526,740072.0
2016-07-25 09:30:00,33.78,33.85,33.69,33.71,281780.0,27.5669,27.624,27.4934,27.5097,281780.0
2016-07-25 09:35:00,33.71,33.71,33.64,33.69,146198.0,27.5097,27.5097,27.4526,27.4934,146198.0
2016-07-25 09:40:00,33.69,33.74,33.68,33.71,114100.0,27.4934,27.5342,27.4852,27.5097,114100.0
2016-07-25 09:45:00,33.7,33.77,33.69,33.74,179484.0,27.5016,27.5587,27.4934,27.5342,179484.0
2016-07-25 09:50:00,33.74,33.79,33.73,33.77,184760.0,27.5342,27.575,27.526,27.5587,184760.0
2016-07-25 09:55:00,33.77,33.81,33.76,33.79,230834.0,27.5587,27.5913,27.5505,27.575,230834.0
2016-07-25 10:00:00,33.79,33.84,33.77,33.77,179352.0,27.575,27.6158,27.5587,27.5587,179352.0
2016-07-25 10:05:00,33.77,33.78,33.75,33.75,84180.0,27.5587,27.5669,27.5424,27.5424,84180.0
2016-07-25 10:10:00,33.75,33.76,33.7,33.72,103858.0,27.5424,27.5505,27.5016,27.5179,103858.0
2016-07-25 10:15:00,33.72,33.73,33.68,33.72,99616.0,27.5179,27.526,27.4852,27.5179,99616.0
2016-07-25 10:20:00,33.72,33.72,33.68,33.68,65508.0,27.5179,27.5179,27.4852,27.4852,65508.0
2016-07-25 10:25:00,33.68,33.73,33.68,33.73,58050.0,27.4852,27.526,27.4852,27.526,58050.0
2016-07-25 10:30:00,33.73,33.73,33.66,33.67,73862.0,27.526,27.526,27.4689,27.4771,73862.0
2016-07-25 10:35:00,33.66,33.69,33.65,33.69,103918.0,27.4689,27.4934,27.4608,27.4934,103918.0
2016-07-25 10:40:00,33.69,33.7,33.67,33.69,88924.0,27.4934,27.5016,27.4771,27.4934,88924.0
2016-07-25 10:45:00,33.69,33.72,33.67,33.67,54140.0,27.4934,27.5179,27.4771,27.4771,54140.0
2016-07-25 10:50:00,33.68,33.71,33.66,33.7,42382.0,27.4852,27.5097,27.4689,27.5016,42382.0
2016-07-25 10:55:00,33.71,33.71,33.67,33.67,56832.0,27.5097,27.5097,27.4771,27.4771,56832.0
2016-07-25 11:00:00,33.67,33.69,33.67,33.68,37832.0,27.4771,27.4934,27.4771,27.4852,37832.0
2016-07-25 11:05:00,33.69,33.7,33.66,33.68,48492.0,27.4934,27.5016,27.4689,27.4852,48492.0
2016-07-25 11:10:00,33.68,33.7,33.66,33.68,60510.0,27.4852,27.5016,27.4689,27.4852,60510.0
2016-07-25 11:15:00,33.68,33.69,33.67,33.68,53542.0,27.4852,27.4934,27.4771,27.4852,53542.0
2016-07-25 11:20:00,33.69,33.7,33.65,33.7,77990.0,27.4934,27.5016,27.4608,27.5016,77990.0
2016-07-25 11:25:00,33.7,33.75,33.7,33.72,152972.0,27.5016,27.5424,27.5016,27.5179,152972.0
2016-07-25 11:30:00,33.72,33.74,33.71,33.74,45820.0,27.5179,27.5342,27.5097,27.5342,45820.0
2016-07-25 11:35:00,33.74,33.75,33.72,33.72,73216.0,27.5342,27.5424,27.5179,27.5179,73216.0
2016-07-25 11:40:00,33.72,33.76,33.72,33.73,101050.0,27.5179,27.5505,27.5179,27.526,101050.0
2016-07-25 11:45:00,33.73,33.74,33.69,33.7,50798.0,27.526,27.5342,27.4934,27.5016,50798.0
2016-07-25 11:50:00,33.7,33.71,33.68,33.7,126970.0,27.5016,27.5097,27.4852,27.5016,126970.0
2016-07-25 11:55:00,33.7,33.71,33.67,33.68,95426.0,27.5016,27.5097,27.4771,27.4852,95426.0
2016-07-25 12:00:00,33.68,33.7,33.66,33.68,66272.0,27.4852,27.5016,27.4689,27.4852,66272.0
2016-07-25 12:05:00,33.68,33.72,33.67,33.71,73404.0,27.4852,27.5179,27.4771,27.5097,73404.0
2016-07-25 12:10:00,33.71,33.72,33.69,33.7,52372.0,27.5097,27.5179,27.4934,27.5016,52372.0
2016-07-25 12:15:00,33.7,33.71,33.67,33.67,39128.0,27.5016,27.5097,27.4771,27.4771,39128.0
2016-07-25 12:20:00,33.67,33.71,33.66,33.71,119184.0,27.4771,27.5097,27.4689,27.5097,119184.0
2016-07-25 12:25:00,33.7,33.73,33.69,33.71,58690.0,27.5016,27.526,27.4934,27.5097,58690.0
2016-07-25 12:30:00,33.71,33.73,33.71,33.73,60760.0,27.5097,27.526,27.5097,27.526,60760.0
2016-07-25 12:35:00,33.73,33.74,33.71,33.73,67908.0,27.526,27.5342,27.5097,27.526,67908.0
2016-07-25 12:40:00,33.73,33.74,33.73,33.73,58874.0,27.526,27.5342,27.526,27.526,58874.0
2016-07-25 12:45:00,33.74,33.77,33.73,33.76,66446.0,27.5342,27.5587,27.526,27.5505,66446.0
2016-07-25 12:50:00,33.77,33.79,33.76,33.76,61766.0,27.5587,27.575,27.5505,27.5505,61766.0
2016-07-25 12:55:00,33.76,33.77,33.74,33.76,58542.0,27.5505,27.5587,27.5342,27.5505,58542.0
2016-07-25 13:00:00,33.76,33.77,33.75,33.75,56716.0,27.5505,27.5587,27.5424,27.5424,56716.0
2016-07-25 13:05:00,33.76,33.77,33.73,33.73,45100.0,27.5505,27.5587,27.526,27.526,45100.0
2016-07-25 13:10:00,33.73,33.75,33.73,33.73,60504.0,27.526,27.5424,27.526,27.526,60504.0
2016-07-25 13:15:00,33.74,33.76,33.73,33.76,56006.0,27.5342,27.5505,27.526,27.5505,56006.0
2016-07-25 13:20:00,33.75,33.77,33.74,33.77,68278.0,27.5424,27.5587,27.5342,27.5587,68278.0
2016-07-25 13:25:00,33.77,33.81,33.77,33.81,160246.0,27.5587,27.5913,27.5587,27.5913,160246.0
2016-07-25 13:30:00,33.81,33.81,33.77,33.77,215870.0,27.5913,27.5913,27.5587,27.5587,215870.0
2016-07-25 13:35:00,33.77,33.79,33.76,33.79,77964.0,27.5587,27.575,27.5505,27.575,77964.0
2016-07-25 13:40:00,33.79,33.79,33.77,33.77,162676.0,27.575,27.575,27.5587,27.5587,162676.0
2016-07-25 13:45:00,33.77,33.79,33.77,33.77,80594.0,27.5587,27.575,27.5587,27.5587,80594.0
2016-07-25 13:50:00,33.77,33.81,33.77,33.8,102514.0,27.5587,27.5913,27.5587,27.5832,102514.0
2016-07-25 13:55:00,33.81,33.81,33.78,33.79,94988.0,27.5913,27.5913,27.5669,27.575,94988.0
2016-07-25 14:00:00,33.78,33.81,33.78,33.79,115594.0,27.5669,27.5913,27.5669,27.575,115594.0
2016-07-25 14:05:00,33.79,33.8,33.78,33.79,118374.0,27.575,27.5832,27.5669,27.575,118374.0
2016-07-25 14:10:00,33.78,33.79,33.77,33.79,59554.0,27.5669,27.575,27.5587,27.575,59554.0
2016-07-25 14:15:00,33.79,33.79,33.74,33.75,101722.0,27.575,27.575,27.5342,27.5424,101722.0
2016-07-25 14:20:00,33.74,33.78,33.74,33.77,65618.0,27.5342,27.5669,27.5342,27.5587,65618.0
2016-07-25 14:25:00,33.77,33.77,33.74,33.74,56372.0,27.5587,27.5587,27.5342,27.5342,56372.0
2016-07-25 14:30:00,33.74,33.77,33.74,33.77,87940.0,27.5342,27.5587,27.5342,27.5587,87940.0
2016-07-25 14:35:00,33.77,33.77,33.74,33.74,72936.0,27.5587,27.5587,27.5342,27.5342,72936.0
2016-07-25 14:40:00,33.74,33.77,33.74,33.77,65046.0,27.5342,27.5587,27.5342,27.5587,65046.0
2016-07-25 14:45:00,33.77,33.77,33.76,33.77,51980.0,27.5587,27.5587,27.5505,27.5587,51980.0
2016-07-25 14:50:00,33.77,33.79,33.77,33.77,85584.0,27.5587,27.575,27.5587,27.5587,85584.0
2016-07-25 14:55:00,33.77,33.77,33.74,33.74,97946.0,27.5587,27.5587,27.5342,27.5342,97946.0
2016-07-25 15:00:00,33.74,33.76,33.74,33.75,79038.0,27.5342,27.5505,27.5342,27.5424,79038.0
2016-07-25 15:05:00,33.75,33.75,33.71,33.71,143980.0,27.5424,27.5424,27.5097,27.5097,143980.0
2016-07-25 15:10:00,33.71,33.73,33.71,33.71,137828.0,27.5097,27.526,27.5097,27.5097,137828.0
2016-07-25 15:15:00,33.71,33.73,33.71,33.72,113126.0,27.5097,27.526,27.5097,27.5179,113126.0
2016-07-25 15:20:00,33.73,33.74,33.72,33.74,100676.0,27.526,27.5342,27.5179,27.5342,100676.0
2016-07-25 15:25:00,33.74,33.74,33.72,33.73,158340.0,27.5342,27.5342,27.5179,27.526,158340.0
2016-07-25 15:30:00,33.73,33.74,33.72,33.74,184666.0,27.526,27.5342,27.5179,27.5342,184666.0
2016-07-25 15:35:00,33.74,33.75,33.72,33.73,326246.0,27.5342,27.5424,27.5179,27.526,326246.0
2016-07-25 15:40:00,33.73,33.74,33.71,33.72,217926.0,27.526,27.5342,27.5097,27.5179,217926.0
2016-07-25 15:45:00,33.71,33.72,33.71,33.72,173750.0,27.5097,27.5179,27.5097,27.5179,173750.0
2016-07-25 15:50:00,33.71,33.72,33.71,33.72,302468.0,27.5097,27.5179,27.5097,27.5179,302468.0
2016-07-25 15:55:00,33.72,33.74,33.71,33.74,672792.0,27.5179,27.5342,27.5097,27.5342,672792.0
2016-07-26 09:30:00,33.68,33.74,33.62,33.65,254556.0,27.4852,27.5342,27.4363,27.4608,254556.0
2016-07-26 09:35:00,33.65,33.73,33.65,33.7,73758.0,27.4608,27.526,27.4608,27.5016,73758.0
2016-07-26 09:40:00,33.7,33.71,33.65,33.67,202426.0,27.5016,27.5097,27.4608,27.4771,202426.0
2016-07-26 09:45:00,33.67,33.68,33.65,33.68,218474.0,27.4771,27.4852,27.4608,27.4852,218474.0
2016-07-26 09:50:00,33.67,33.68,33.64,33.65,137646.0,27.4771,27.4852,27.4526,27.4608,137646.0
2016-07-26 09:55:00,33.65,33.66,33.63,33.64,168468.0,27.4608,27.4689,27.4444,27.4526,168468.0
2016-07-26 10:00:00,33.64,33.65,33.59,33.63,229464.0,27.4526,27.4608,27.4118,27.4444,229464.0
2016-07-26 10:05:00,33.63,33.65,33.61,33.65,154492.0,27.4444,27.4608,27.4281,27.4608,154492.0
2016-07-26 10:10:00,33.65,33.68,33.64,33.67,149808.0,27.4608,27.4852,27.4526,27.4771,149808.0
2016-07-26 10:15:00,33.67,33.67,33.62,33.63,244088.0,27.4771,27.4771,27.4363,27.4444,244088.0
2016-07-26 10:20:00,33.63,33.65,33.6,33.61,125952.0,27.4444,27.4608,27.42,27.4281,125952.0
2016-07-26 10:25:00,33.61,33.61,33.55,33.56,164220.0,27.4281,27.4281,27.3792,27.3873,164220.0
2016-07-26 10:30:00,33.57,33.57,33.54,33.56,122868.0,27.3955,27.3955,27.371,27.3873,122868.0
2016-07-26 10:35:00,33.55,33.59,33.55,33.58,81764.0,27.3792,27.4118,27.3792,27.4036,81764.0
2016-07-26 10:40:00,33.58,33.6,33.58,33.6,96646.0,27.4036,27.42,27.4036,27.42,96646.0
2016-07-26 10:45:00,33.6,33.6,33.56,33.57,103284.0,27.42,27.42,27.3873,27.3955,103284.0
2016-07-26 10:50:00,33.57,33.57,33.37,33.39,237092.0,27.3955,27.3955,27.2323,27.2486,237092.0
2016-07-26 10:55:00,33.39,33.41,33.35,33.35,230862.0,27.2486,27.2649,27.2159,27.2159,230862.0
2016-07-26 11:00:00,33.35,33.4,33.33,33.38,166512.0,27.2159,27.2567,27.1996,27.2404,166512.0
2016-07-26 11:05:00,33.38,33.38,33.34,33.36,173650.0,27.2404,27.2404,27.2078,27.2241,173650.0
2016-07-26 11:10:00,33.36,33.43,33.35,33.43,150166.0,27.2241,27.2812,27.2159,27.2812,150166.0
2016-07-26 11:15:00,33.43,33.51,33.43,33.51,188212.0,27.2812,27.3465,27.2812,27.3465,188212.0
2016-07-26 11:20:00,33.51,33.52,33.47,33.52,91542.0,27.3465,27.3547,27.3139,27.3547,91542.0
2016-07-26 11:25:00,33.52,33.56,33.51,33.54,163172.0,27.3547,27.3873,27.3465,27.371,163172.0
2016-07-26 11:30:00,33.54,33.55,33.47,33.47,407696.0,27.371,27.3792,27.3139,27.3139,407696.0
2016-07-26 11:35:00,33.47,33.52,33.47,33.49,119258.0,27.3139,27.3547,27.3139,27.3302,119258.0
2016-07-26 11:40:00,33.49,33.51,33.48,33.49,90626.0,27.3302,27.3465,27.322,27.3302,90626.0
2016-07-26 11:45:00,33.49,33.5,33.48,33.49,82984.0,27.3302,27.3384,27.322,27.3302,82984.0
2016-07-26 11:50:00,33.5,33.52,33.48,33.49,196830.0,27.3384,27.3547,27.322,27.3302,196830.0
2016-07-26 11:55:00,33.49,33.54,33.49,33.54,114982.0,27.3302,27.371,27.3302,27.371,114982.0
2016-07-26 12:00:00,33.54,33.57,33.54,33.57,79336.0,27.371,27.3955,27.371,27.3955,79336.0
2016-07-26 12:05:00,33.57,33.58,33.54,33.55,244336.0,27.3955,27.4036,27.371,27.3792,244336.0
2016-07-26 12:10:00,33.55,33.55,33.52,33.55,80320.0,27.3792,27.3792,27.3547,27.3792,80320.0
2016-07-26 12:15:00,33.55,33.57,33.52,33.56,92500.0,27.3792,27.3955,27.3547,27.3873,92500.0
2016-07-26 12:20:00,33.56,33.62,33.55,33.6,137094.0,27.3873,27.4363,27.3792,27.42,137094.0
2016-07-26 12:25:00,33.6,33.61,33.59,33.6,70038.0,27.42,27.4281,27.4118,27.42,70038.0
2016-07-26 12:30:00,33.6,33.61,33.59,33.6,55282.0,27.42,27.4281,27.4118,27.42,55282.0
2016-07-26 12:35:00,33.6,33.62,33.58,33.58,78846.0,27.42,27.4363,27.4036,27.4036,78846.0
2016-07-26 12:40:00,33.59,33.62,33.58,33.62,68122.0,27.4118,27.4363,27.4036,27.4363,68122.0
2016-07-26 12:45:00,33.62,33.62,33.59,33.6,83506.0,27.4363,27.4363,27.4118,27.42,83506.0
2016-07-26 12:50:00,33.6,33.6,33.58,33.58,69112.0,27.42,27.42,27.4036,27.4036,69112.0
2016-07-26 12:55:00,33.58,33.6,33.56,33.57,72668.0,27.4036,27.42,27.3873,27.3955,72668.0
2016-07-26 13:00:00,33.57,33.58,33.56,33.57,63850.0,27.3955,27.4036,27.3873,27.3955,63850.0
2016-07-26 13:05:00,33.57,33.59,33.56,33.58,118442.0,27.3955,27.4118,27.3873,27.4036,118442.0
2016-07-26 13:10:00,33.58,33.6,33.57,33.6,72382.0,27.4036,27.42,27.3955,27.42,72382.0
2016-07-26 13:15:00,33.6,33.63,33.6,33.61,60244.0,27.42,27.4444,27.42,27.4281,60244.0
2016-07-26 13:20:00,33.61,33.61,33.49,33.5,119156.0,27.4281,27.4281,27.3302,27.3384,119156.0
2016-07-26 13:25:00,33.51,33.53,33.49,33.52,75366.0,27.3465,27.3628,27.3302,27.3547,75366.0
2016-07-26 13:30:00,33.52,33.54,33.51,33.54,66240.0,27.3547,27.371,27.3465,27.371,66240.0
2016-07-26 13:35:00,33.54,33.56,33.54,33.54,78518.0,27.371,27.3873,27.371,27.371,78518.0
2016-07-26 13:40:00,33.54,33.54,33.52,33.53,109956.0,27.371,27.371,27.3547,27.3628,109956.0
2016-07-26 13:45:00,33.53,33.55,33.52,33.55,179250.0,27.3628,27.3792,27.3547,27.3792,179250.0
2016-07-26 13:50:00,33.54,33.55,33.54,33.55,103782.0,27.371,27.3792,27.371,27.3792,103782.0
2016-07-26 13:55:00,33.55,33.57,33.54,33.56,77414.0,27.3792,27.3955,27.371,27.3873,77414.0
2016-07-26 14:00:00,33.56,33.57,33.56,33.56,98176.0,27.3873,27.3955,27.3873,27.3873,98176.0
2016-07-26 14:05:00,33.56,33.56,33.51,33.52,144332.0,27.3873,27.3873,27.3465,27.3547,144332.0
2016-07-26 14:10:00,33.51,33.54,33.51,33.52,133448.0,27.3465,27.371,27.3465,27.3547,133448.0
2016-07-26 14:15:00,33.52,33.55,33.52,33.55,94852.0,27.3547,27.3792,27.3547,27.3792,94852.0
2016-07-26 14:20:00,33.55,33.57,33.53,33.55,145212.0,27.3792,27.3955,27.3628,27.3792,145212.0
2016-07-26 14:25:00,33.55,33.6,33.55,33.58,155862.0,27.3792,27.42,27.3792,27.4036,155862.0
2016-07-26 14:30:00,33.58,33.62,33.57,33.6,158458.0,27.4036,27.4363,27.3955,27.42,158458.0
2016-07-26 14:35:00,33.6,33.61,33.59,33.59,127868.0,27.42,27.4281,27.4118,27.4118,127868.0
2016-07-26 14:40:00,33.59,33.6,33.58,33.58,347024.0,27.4118,27.42,27.4036,27.4036,347024.0
2016-07-26 14:45:00,33.58,33.58,33.54,33.54,131486.0,27.4036,27.4036,27.371,27.371,131486.0
2016-07-26 14:50:00,33.55,33.55,33.54,33.55,94118.0,27.3792,27.3792,27.371,27.3792,94118.0
2016-07-26 14:55:00,33.55,33.55,33.52,33.52,161588.0,27.3792,27.3792,27.3547,27.3547,161588.0
2016-07-26 15:00:00,33.52,33.52,33.51,33.52,189390.0,27.3547,27.3547,27.3465,27.3547,189390.0
2016-07-26 15:05:00,33.52,33.52,33.51,33.52,229850.0,27.3547,27.3547,27.3465,27.3547,229850.0
2016-07-26 15:10:00,33.52,33.56,33.52,33.56,314348.0,27.3547,27.3873,27.3547,27.3873,314348.0
2016-07-26 15:15:00,33.56,33.56,33.54,33.54,164694.0,27.3873,27.3873,27.371,27.371,164694.0
2016-07-26 15:20:00,33.54,33.55,33.53,33.54,332764.0,27.371,27.3792,27.3628,27.371,332764.0
2016-07-26 15:25:00,33.54,33.57,33.54,33.56,639390.0,27.371,27.3955,27.371,27.3873,639390.0
2016-07-26 15:30:00,33.56,33.58,33.55,33.58,263924.0,27.3873,27.4036,27.3792,27.4036,263924.0
2016-07-26 15:35:00,33.58,33.62,33.57,33.6,617828.0,27.4036,27.4363,27.3955,27.42,617828.0
2016-07-26 15:40:00,33.6,33.6,33.57,33.58,331718.0,27.42,27.42,27.3955,27.4036,331718.0
2016-07-26 15:45:00,33.58,33.59,33.58,33.59,284662.0,27.4036,27.4118,27.4036,27.4118,284662.0
2016-07-26 15:50:00,33.59,33.6,33.58,33.59,418526.0,27.4118,27.42,27.4036,27.4118,418526.0
2016-07-26 15:55:00,33.59,33.6,33.57,33.58,1141748.0,27.4118,27.42,27.3955,27.4036,1141748.0
2016-07-27 09:30:00,34.01,34.1,33.43,33.67,1751608.0,27.7545,27.828,27.2812,27.4771,1751608.0
2016-07-27 09:35:00,33.68,33.7,33.26,33.5,932300.0,27.4852,27.5016,27.1425,27.3384,932300.0
2016-07-27 09:40:00,33.5,33.51,33.3,33.37,279354.0,27.3384,27.3465,27.1751,27.2323,279354.0
2016-07-27 09:45:00,33.38,33.56,33.37,33.54,665726.0,27.2404,27.3873,27.2323,27.371,665726.0
2016-07-27 09:50:00,33.54,33.67,33.54,33.65,510306.0,27.371,27.4771,27.371,27.4608,510306.0
2016-07-27 09:55:00,33.65,33.75,33.63,33.74,348094.0,27.4608,27.5424,27.4444,27.5342,348094.0
2016-07-27 10:00:00,33.74,33.77,33.72,33.76,457654.0,27.5342,27.5587,27.5179,27.5505,457654.0
2016-07-27 10:05:00,33.77,33.84,33.75,33.79,647574.0,27.5587,27.6158,27.5424,27.575,647574.0
2016-07-27 10:10:00,33.79,33.82,33.76,33.8,510538.0,27.575,27.5995,27.5505,27.5832,510538.0
2016-07-27 10:15:00,33.8,33.84,33.79,33.84,267114.0,27.5832,27.6158,27.575,27.6158,267114.0
2016-07-27 10:20:00,33.84,33.91,33.8,33.91,440388.0,27.6158,27.6729,27.5832,27.6729,440388.0
2016-07-27 10:25:00,33.91,33.96,33.84,33.96,262418.0,27.6729,27.7137,27.6158,27.7137,262418.0
2016-07-27 10:30:00,33.96,33.96,33.78,33.8,355666.0,27.7137,27.7137,27.5669,27.5832,355666.0
2016-07-27 10:35:00,33.8,33.88,33.8,33.88,168440.0,27.5832,27.6485,27.5832,27.6485,168440.0
2016-07-27 10:40:00,33.88,33.94,33.88,33.92,236526.0,27.6485,27.6974,27.6485,27.6811,236526.0
2016-07-27 10:45:00,33.92,34.0,33.91,33.91,273444.0,27.6811,27.7464,27.6729,27.6729,273444.0
2016-07-27 10:50:00,33.9,33.94,33.9,33.94,153354.0,27.6648,27.6974,27.6648,27.6974,153354.0
2016-07-27 10:55:00,33.94,33.96,33.91,33.95,168354.0,27.6974,27.7137,27.6729,27.7056,168354.0
2016-07-27 11:00:00,33.95,33.96,33.92,33.94,210930.0,27.7056,27.7137,27.6811,27.6974,210930.0
2016-07-27 11:05:00,33.94,33.98,33.9,33.9,204310.0,27.6974,27.7301,27.6648,27.6648,204310.0
2016-07-27 11:10:00,33.91,33.95,33.9,33.9,138468.0,27.6729,27.7056,27.6648,27.6648,138468.0
2016-07-27 11:15:00,33.9,33.98,33.9,33.97,245706.0,27.6648,27.7301,27.6648,27.7219,245706.0
2016-07-27 11:20:00,33.97,34.09,33.96,34.09,763422.0,27.7219,27.8198,27.7137,27.8198,763422.0
2016-07-27 11:25:00,34.1,34.16,34.05,34.07,552350.0,27.828,27.877,27.7872,27.8035,552350.0
2016-07-27 11:30:00,34.08,34.09,33.98,33.99,286194.0,27.8117,27.8198,27.7301,27.7382,286194.0
2016-07-27 11:35:00,33.99,34.01,33.97,33.98,124672.0,27.7382,27.7545,27.7219,27.7301,124672.0
2016-07-27 11:40:00,33.98,33.99,33.97,33.99,123878.0,27.7301,27.7382,27.7219,27.7382,123878.0
2016-07-27 11:45:00,33.99,34.02,33.99,34.01,113130.0,27.7382,27.7627,27.7382,27.7545,113130.0
2016-07-27 11:50:00,34.01,34.05,34.01,34.05,71012.0,27.7545,27.7872,27.7545,27.7872,71012.0
2016-07-27 11:55:00,34.05,34.06,33.98,33.98,119194.0,27.7872,27.7954,27.7301,27.7301,119194.0
2016-07-27 12:00:00,33.98,33.99,33.95,33.96,142788.0,27.7301,27.7382,27.7056,27.7137,142788.0
2016-07-27 12:05:00,33.95,33.96,33.91,33.93,101668.0,27.7056,27.7137,27.6729,27.6893,101668.0
2016-07-27 12:10:00,33.93,33.94,33.92,33.94,94914.0,27.6893,27.6974,27.6811,27.6974,94914.0
2016-07-27 12:15:00,33.94,33.96,33.94,33.96,145438.0,27.6974,27.7137,27.6974,27.7137,145438.0
2016-07-27 12:20:00,33.97,33.97,33.93,33.94,80606.0,27.7219,27.7219,27.6893,27.6974,80606.0
2016-07-27 12:25:00,33.94,33.97,33.93,33.96,101180.0,27.6974,27.7219,27.6893,27.7137,101180.0
2016-07-27 12:30:00,33.97,33.97,33.94,33.95,79384.0,27.7219,27.7219,27.6974,27.7056,79384.0
2016-07-27 12:35:00,33.95,33.95,33.93,33.94,71016.0,27.7056,27.7056,27.6893,27.6974,71016.0
2016-07-27 12:40:00,33.94,33.96,33.93,33.93,57316.0,27.6974,27.7137,27.6893,27.6893,57316.0
2016-07-27 12:45:00,33.93,33.94,33.92,33.93,97500.0,27.6893,27.6974,27.6811,27.6893,97500.0
2016-07-27 12:50:00,33.93,33.94,33.92,33.94,113016.0,27.6893,27.6974,27.6811,27.6974,113016.0
2016-07-27 12:55:00,33.93,33.94,33.92,33.93,90144.0,27.6893,27.6974,27.6811,27.6893,90144.0
2016-07-27 13:00:00,33.93,33.94,33.92,33.93,91146.0,27.6893,27.6974,27.6811,27.6893,91146.0
2016-07-27 13:05:00,33.93,33.93,33.88,33.88,134286.0,27.6893,27.6893,27.6485,27.6485,134286.0
2016-07-27 13:10:00,33.88,33.88,33.82,33.82,270038.0,27.6485,27.6485,27.5995,27.5995,270038.0
2016-07-27 13:15:00,33.82,33.84,33.79,33.8,220838.0,27.5995,27.6158,27.575,27.5832,220838.0
2016-07-27 13:20:00,33.8,33.84,33.8,33.83,179034.0,27.5832,27.6158,27.5832,27.6077,179034.0
2016-07-27 13:25:00,33.83,33.85,33.82,33.83,123336.0,27.6077,27.624,27.5995,27.6077,123336.0
2016-07-27 13:30:00,33.82,33.86,33.81,33.84,204880.0,27.5995,27.6321,27.5913,27.6158,204880.0
2016-07-27 13:35:00,33.84,33.85,33.82,33.82,80956.0,27.6158,27.624,27.5995,27.5995,80956.0
2016-07-27 13:40:00,33.82,33.85,33.8,33.85,148160.0,27.5995,27.624,27.5832,27.624,148160.0
2016-07-27 13:45:00,33.85,33.85,33.83,33.84,124866.0,27.624,27.624,27.6077,27.6158,124866.0
2016-07-27 13:50:00,33.84,33.85,33.83,33.85,114178.0,27.6158,27.624,27.6077,27.624,114178.0
2016-07-27 13:55:00,33.85,33.88,33.85,33.88,192364.0,27.624,27.6485,27.624,27.6485,192364.0
2016-07-27 14:00:00,33.88,33.91,33.8,33.86,249496.0,27.6485,27.6729,27.5832,27.6321,249496.0
2016-07-27 14:05:00,33.85,33.91,33.85,33.87,119360.0,27.624,27.6729,27.624,27.6403,119360.0
2016-07-27 14:10:00,33.87,33.95,33.87,33.9,202208.0,27.6403,27.7056,27.6403,27.6648,202208.0
2016-07-27 14:15:00,33.9,34.0,33.9,33.98,165722.0,27.6648,27.7464,27.6648,27.7301,165722.0
2016-07-27 14:20:00,33.98,34.02,33.98,33.99,174282.0,27.7301,27.7627,27.7301,27.7382,174282.0
2016-07-27 14:25:00,34.0,34.01,33.97,33.97,100492.0,27.7464,27.7545,27.7219,27.7219,100492.0
2016-07-27 14:30:00,33.98,33.99,33.95,33.99,127682.0,27.7301,27.7382,27.7056,27.7382,127682.0
2016-07-27 14:35:00,33.99,34.02,33.95,33.97,198572.0,27.7382,27.7627,27.7056,27.7219,198572.0
2016-07-27 14:40:00,33.97,33.97,33.95,33.96,93018.0,27.7219,27.7219,27.7056,27.7137,93018.0
2016-07-27 14:45:00,33.96,33.99,33.94,33.95,158816.0,27.7137,27.7382,27.6974,27.7056,158816.0
2016-07-27 14:50:00,33.95,33.95,33.91,33.93,77002.0,27.7056,27.7056,27.6729,27.6893,77002.0
2016-07-27 14:55:00,33.93,33.96,33.92,33.94,92790.0,27.6893,27.7137,27.6811,27.6974,92790.0
2016-07-27 15:00:00,33.95,33.96,33.94,33.95,168076.0,27.7056,27.7137,27.6974,27.7056,168076.0
2016-07-27 15:05:00,33.95,33.97,33.92,33.92,132306.0,27.7056,27.7219,27.6811,27.6811,132306.0
2016-07-27 15:10:00,33.92,33.94,33.91,33.94,91860.0,27.6811,27.6974,27.6729,27.6974,91860.0
2016-07-27 15:15:00,33.94,33.97,33.94,33.95,213276.0,27.6974,27.7219,27.6974,27.7056,213276.0
2016-07-27 15:20:00,33.96,33.96,33.94,33.96,118480.0,27.7137,27.7137,27.6974,27.7137,118480.0
2016-07-27 15:25:00,33.96,33.98,33.93,33.97,198396.0,27.7137,27.7301,27.6893,27.7219,198396.0
2016-07-27 15:30:00,33.97,34.0,33.96,33.99,145582.0,27.7219,27.7464,27.7137,27.7382,145582.0
2016-07-27 15:35:00,33.99,34.04,33.99,34.02,450888.0,27.7382,27.779,27.7382,27.7627,450888.0
2016-07-27 15:40:00,34.02,34.07,34.02,34.05,430434.0,27.7627,27.8035,27.7627,27.7872,430434.0
2016-07-27 15:45:00,34.05,34.05,33.98,34.02,485440.0,27.7872,27.7872,27.7301,27.7627,485440.0
2016-07-27 15:50:00,34.02,34.02,33.97,34.0,659724.0,27.7627,27.7627,27.7219,27.7464,659724.0
2016-07-27 15:55:00,34.0,34.0,33.94,33.97,1140376.0,27.7464,27.7464,27.6974,27.7219,1140376.0
2016-07-28 09:30:00,33.95,33.99,33.84,33.95,272278.0,27.7056,27.7382,27.6158,27.7056,272278.0
2016-07-28 09:35:00,33.95,33.96,33.85,33.92,209132.0,27.7056,27.7137,27.624,27.6811,209132.0
2016-07-28 09:40:00,33.93,34.0,33.9,33.97,238856.0,27.6893,27.7464,27.6648,27.7219,238856.0
2016-07-28 09:45:00,33.97,33.98,33.94,33.98,163538.0,27.7219,27.7301,27.6974,27.7301,163538.0
2016-07-28 09:50:00,33.98,34.0,33.98,34.0,251256.0,27.7301,27.7464,27.7301,27.7464,251256.0
2016-07-28 09:55:00,33.99,34.0,33.97,33.98,123058.0,27.7382,27.7464,27.7219,27.7301,123058.0
2016-07-28 10:00:00,33.98,34.06,33.97,34.05,393930.0,27.7301,27.7954,27.7219,27.7872,393930.0
2016-07-28 10:05:00,34.05,34.05,33.99,34.01,164220.0,27.7872,27.7872,27.7382,27.7545,164220.0
2016-07-28 10:10:00,34.02,34.03,33.99,33.99,172506.0,27.7627,27.7709,27.7382,27.7382,172506.0
2016-07-28 10:15:00,33.99,34.0,33.96,33.97,125622.0,27.7382,27.7464,27.7137,27.7219,125622.0
2016-07-28 10:20:00,33.97,34.03,33.97,34.01,125954.0,27.7219,27.7709,27.7219,27.7545,125954.0
2016-07-28 10:25:00,34.01,34.03,33.99,34.02,122872.0,27.7545,27.7709,27.7382,27.7627,122872.0
2016-07-28 10:30:00,34.02,34.03,33.98,34.03,171998.0,27.7627,27.7709,27.7301,27.7709,171998.0
2016-07-28 10:35:00,34.03,34.07,34.02,34.07,416222.0,27.7709,27.8035,27.7627,27.8035,416222.0
2016-07-28 10:40:00,34.07,34.08,34.05,34.08,91394.0,27.8035,27.8117,27.7872,27.8117,91394.0
2016-07-28 10:45:00,34.08,34.13,34.07,34.13,450720.0,27.8117,27.8525,27.8035,27.8525,450720.0
2016-07-28 10:50:00,34.13,34.14,34.11,34.13,581502.0,27.8525,27.8606,27.8362,27.8525,581502.0
2016-07-28 10:55:00,34.13,34.13,34.1,34.12,161274.0,27.8525,27.8525,27.828,27.8443,161274.0
2016-07-28 11:00:00,34.12,34.13,34.09,34.12,191284.0,27.8443,27.8525,27.8198,27.8443,191284.0
2016-07-28 11:05:00,34.12,34.13,34.1,34.11,148080.0,27.8443,27.8525,27.828,27.8362,148080.0
2016-07-28 11:10:00,34.12,34.15,34.09,34.15,261200.0,27.8443,27.8688,27.8198,27.8688,261200.0
2016-07-28 11:15:00,34.15,34.18,34.14,34.18,270108.0,27.8688,27.8933,27.8606,27.8933,270108.0
2016-07-28 11:20:00,34.18,34.18,34.15,34.18,131802.0,27.8933,27.8933,27.8688,27.8933,131802.0
2016-07-28 11:25:00,34.17,34.18,34.14,34.17,184360.0,27.8851,27.8933,27.8606,27.8851,184360.0
2016-07-28 11:30:00,34.17,34.17,34.13,34.13,259514.0,27.8851,27.8851,27.8525,27.8525,259514.0
2016-07-28 11:35:00,34.13,34.16,34.13,34.15,236200.0,27.8525,27.877,27.8525,27.8688,236200.0
2016-07-28 11:40:00,34.15,34.16,34.13,34.16,136902.0,27.8688,27.877,27.8525,27.877,136902.0
2016-07-28 11:45:00,34.16,34.17,34.15,34.16,104058.0,27.877,27.8851,27.8688,27.877,104058.0
2016-07-28 11:50:00,34.16,34.17,34.14,34.15,262682.0,27.877,27.8851,27.8606,27.8688,262682.0
2016-07-28 11:55:00,34.16,34.16,34.14,34.15,158334.0,27.877,27.877,27.8606,27.8688,158334.0
2016-07-28 12:00:00,34.15,34.15,34.12,34.14,126716.0,27.8688,27.8688,27.8443,27.8606,126716.0
2016-07-28 12:05:00,34.14,34.16,34.13,34.13,119816.0,27.8606,27.877,27.8525,27.8525,119816.0
2016-07-28 12:10:00,34.13,34.15,34.13,34.13,76712.0,27.8525,27.8688,27.8525,27.8525,76712.0
2016-07-28 12:15:00,34.13,34.13,34.13,34.13,70946.0,27.8525,27.8525,27.8525,27.8525,70946.0
2016-07-28 12:20:00,34.13,34.13,34.13,34.13,23528.0,27.8525,27.8525,27.8525,27.8525,23528.0
2016-07-28 12:25:00,34.13,34.13,34.08,34.1,167908.0,27.8525,27.8525,27.8117,27.828,167908.0
2016-07-28 12:30:00,34.1,34.12,34.1,34.1,109304.0,27.828,27.8443,27.828,27.828,109304.0
2016-07-28 12:35:00,34.11,34.12,34.1,34.1,102636.0,27.8362,27.8443,27.828,27.828,102636.0
2016-07-28 12:40:00,34.1,34.11,34.09,34.1,66114.0,27.828,27.8362,27.8198,27.828,66114.0
2016-07-28 12:45:00,34.1,34.11,34.09,34.1,88662.0,27.828,27.8362,27.8198,27.828,88662.0
2016-07-28 12:50:00,34.1,34.1,34.06,34.07,136566.0,27.828,27.828,27.7954,27.8035,136566.0
2016-07-28 12:55:00,34.07,34.1,34.07,34.09,69498.0,27.8035,27.828,27.8035,27.8198,69498.0
2016-07-28 13:00:00,34.09,34.11,34.07,34.1,89168.0,27.8198,27.8362,27.8035,27.828,89168.0
2016-07-28 13:05:00,34.11,34.12,34.09,34.11,68968.0,27.8362,27.8443,27.8198,27.8362,68968.0
2016-07-28 13:10:00,34.1,34.11,34.09,34.1,69052.0,27.828,27.8362,27.8198,27.828,69052.0
2016-07-28 13:15:00,34.1,34.12,34.1,34.12,59538.0,27.828,27.8443,27.828,27.8443,59538.0
2016-07-28 13:20:00,34.12,34.12,34.1,34.1,140848.0,27.8443,27.8443,27.828,27.828,140848.0
2016-07-28 13:25:00,34.1,34.1,34.09,34.09,100656.0,27.828,27.828,27.8198,27.8198,100656.0
2016-07-28 13:30:00,34.1,34.1,34.09,34.1,99894.0,27.828,27.828,27.8198,27.828,99894.0
2016-07-28 13:35:00,34.1,34.11,34.09,34.1,83298.0,27.828,27.8362,27.8198,27.828,83298.0
2016-07-28 13:40:00,34.1,34.1,34.04,34.06,159438.0,27.828,27.828,27.779,27.7954,159438.0
2016-07-28 13:45:00,34.06,34.06,34.04,34.04,57170.0,27.7954,27.7954,27.779,27.779,57170.0
2016-07-28 13:50:00,34.04,34.07,34.02,34.03,89852.0,27.779,27.8035,27.7627,27.7709,89852.0
2016-07-28 13:55:00,34.03,34.09,34.03,34.08,163434.0,27.7709,27.8198,27.7709,27.8117,163434.0
2016-07-28 14:00:00,34.08,34.1,34.07,34.08,100012.0,27.8117,27.828,27.8035,27.8117,100012.0
2016-07-28 14:05:00,34.08,34.09,34.06,34.08,120712.0,27.8117,27.8198,27.7954,27.8117,120712.0
2016-07-28 14:10:00,34.08,34.09,34.06,34.07,100992.0,27.8117,27.8198,27.7954,27.8035,100992.0
2016-07-28 14:15:00,34.08,34.09,34.06,34.06,98054.0,27.8117,27.8198,27.7954,27.7954,98054.0
2016-07-28 14:20:00,34.06,34.07,34.05,34.07,76190.0,27.7954,27.8035,27.7872,27.8035,76190.0
2016-07-28 14:25:00,34.07,34.1,34.06,34.08,174516.0,27.8035,27.828,27.7954,27.8117,174516.0
2016-07-28 14:30:00,34.08,34.1,34.06,34.09,110674.0,27.8117,27.828,27.7954,27.8198,110674.0
2016-07-28 14:35:00,34.1,34.11,34.09,34.11,102770.0,27.828,27.8362,27.8198,27.8362,102770.0
2016-07-28 14:40:00,34.11,34.11,34.1,34.1,77344.0,27.8362,27.8362,27.828,27.828,77344.0
2016-07-28 14:45:00,34.1,34.1,34.08,34.08,215794.0,27.828,27.828,27.8117,27.8117,215794.0
2016-07-28 14:50:00,34.08,34.09,34.08,34.08,183338.0,27.8117,27.8198,27.8117,27.8117,183338.0
2016-07-28 14:55:00,34.08,34.1,34.04,34.04,311276.0,27.8117,27.828,27.779,27.779,311276.0
2016-07-28 15:00:00,34.04,34.06,34.02,34.02,206042.0,27.779,27.7954,27.7627,27.7627,206042.0
2016-07-28 15:05:00,34.02,34.02,33.98,33.98,202276.0,27.7627,27.7627,27.7301,27.7301,202276.0
2016-07-28 15:10:00,33.98,34.02,33.98,34.01,131404.0,27.7301,27.7627,27.7301,27.7545,131404.0
2016-07-28 15:15:00,34.01,34.01,33.95,33.96,122964.0,27.7545,27.7545,27.7056,27.7137,122964.0
2016-07-28 15:20:00,33.95,33.99,33.95,33.97,148220.0,27.7056,27.7382,27.7056,27.7219,148220.0
2016-07-28 15:25:00,33.97,33.98,33.95,33.96,140022.0,27.7219,27.7301,27.7056,27.7137,140022.0
2016-07-28 15:30:00,33.96,33.97,33.93,33.94,273144.0,27.7137,27.7219,27.6893,27.6974,273144.0
2016-07-28 15:35:00,33.94,33.97,33.93,33.96,231238.0,27.6974,27.7219,27.6893,27.7137,231238.0
2016-07-28 15:40:00,33.97,34.01,33.95,33.99,477470.0,27.7219,27.7545,27.7056,27.7382,477470.0
2016-07-28 15:45:00,33.99,33.99,33.93,33.94,408758.0,27.7382,27.7382,27.6893,27.6974,408758.0
2016-07-28 15:50:00,33.94,34.0,33.93,33.98,686698.0,27.6974,27.7464,27.6893,27.7301,686698.0
2016-07-28 15:55:00,33.98,33.98,33.92,33.93,1015660.0,27.7301,27.7301,27.6811,27.6893,1015660.0
2016-07-29 09:30:00,33.94,33.97,33.88,33.93,544018.0,27.6974,27.7219,27.6485,27.6893,544018.0
2016-07-29 09:35:00,33.93,33.93,33.87,33.88,100060.0,27.6893,27.6893,27.6403,27.6485,100060.0
2016-07-29 09:40:00,33.89,33.91,33.82,33.83,137044.0,27.6566,27.6729,27.5995,27.6077,137044.0
2016-07-29 09:45:00,33.83,33.91,33.83,33.87,215034.0,27.6077,27.6729,27.6077,27.6403,215034.0
2016-07-29 09:50:00,33.87,33.88,33.82,33.82,198812.0,27.6403,27.6485,27.5995,27.5995,198812.0
2016-07-29 09:55:00,33.82,33.83,33.8,33.81,106846.0,27.5995,27.6077,27.5832,27.5913,106846.0
2016-07-29 10:00:00,33.81,33.82,33.72,33.73,448760.0,27.5913,27.5995,27.5179,27.526,448760.0
2016-07-29 10:05:00,33.73,33.77,33.71,33.72,251228.0,27.526,27.5587,27.5097,27.5179,251228.0
2016-07-29 10:10:00,33.72,33.75,33.66,33.73,378788.0,27.5179,27.5424,27.4689,27.526,378788.0
2016-07-29 10:15:00,33.73,33.74,33.67,33.69,137600.0,27.526,27.5342,27.4771,27.4934,137600.0
2016-07-29 10:20:00,33.69,33.74,33.69,33.74,152386.0,27.4934,27.5342,27.4934,27.5342,152386.0
2016-07-29 10:25:00,33.74,33.75,33.7,33.74,290216.0,27.5342,27.5424,27.5016,27.5342,290216.0
2016-07-29 10:30:00,33.74,33.82,33.74,33.82,167844.0,27.5342,27.5995,27.5342,27.5995,167844.0
2016-07-29 10:35:00,33.82,33.85,33.81,33.84,243332.0,27.5995,27.624,27.5913,27.6158,243332.0
2016-07-29 10:40:00,33.84,33.85,33.79,33.81,137340.0,27.6158,27.624,27.575,27.5913,137340.0
2016-07-29 10:45:00,33.81,33.83,33.79,33.82,119836.0,27.5913,27.6077,27.575,27.5995,119836.0
2016-07-29 10:50:00,33.83,33.84,33.79,33.8,102730.0,27.6077,27.6158,27.575,27.5832,102730.0
2016-07-29 10:55:00,33.8,33.8,33.77,33.78,152386.0,27.5832,27.5832,27.5587,27.5669,152386.0
2016-07-29 11:00:00,33.78,33.85,33.78,33.82,102248.0,27.5669,27.624,27.5669,27.5995,102248.0
2016-07-29 11:05:00,33.82,33.82,33.79,33.79,128510.0,27.5995,27.5995,27.575,27.575,128510.0
2016-07-29 11:10:00,33.79,33.82,33.79,33.81,101714.0,27.575,27.5995,27.575,27.5913,101714.0
2016-07-29 11:15:00,33.81,33.82,33.77,33.77,122810.0,27.5913,27.5995,27.5587,27.5587,122810.0
2016-07-29 11:20:00,33.77,33.79,33.74,33.75,129422.0,27.5587,27.575,27.5342,27.5424,129422.0
2016-07-29 11:25:00,33.75,33.75,33.72,33.72,207166.0,27.5424,27.5424,27.5179,27.5179,207166.0
2016-07-29 11:30:00,33.72,33.73,33.68,33.69,175916.0,27.5179,27.526,27.4852,27.4934,175916.0
2016-07-29 11:35:00,33.69,33.7,33.65,33.65,238996.0,27.4934,27.5016,27.4608,27.4608,238996.0
2016-07-29 11:40:00,33.65,33.66,33.62,33.62,140984.0,27.4608,27.4689,27.4363,27.4363,140984.0
2016-07-29 11:45:00,33.62,33.65,33.62,33.62,148566.0,27.4363,27.4608,27.4363,27.4363,148566.0
2016-07-29 11:50:00,33.63,33.63,33.59,33.59,115540.0,27.4444,27.4444,27.4118,27.4118,115540.0
2016-07-29 11:55:00,33.59,33.66,33.59,33.64,153930.0,27.4118,27.4689,27.4118,27.4526,153930.0
2016-07-29 12:00:00,33.64,33.66,33.63,33.65,113216.0,27.4526,27.4689,27.4444,27.4608,113216.0
2016-07-29 12:05:00,33.64,33.66,33.6,33.6,400134.0,27.4526,27.4689,27.42,27.42,400134.0
2016-07-29 12:10:00,33.6,33.6,33.6,33.6,203664.0,27.42,27.42,27.42,27.42,203664.0
2016-07-29 12:15:00,33.6,33.6,33.57,33.58,104516.0,27.42,27.42,27.3955,27.4036,104516.0
2016-07-29 12:20:00,33.58,33.6,33.57,33.6,184294.0,27.4036,27.42,27.3955,27.42,184294.0
2016-07-29 12:25:00,33.6,33.6,33.58,33.6,128554.0,27.42,27.42,27.4036,27.42,128554.0
2016-07-29 12:30:00,33.59,33.6,33.58,33.59,140028.0,27.4118,27.42,27.4036,27.4118,140028.0
2016-07-29 12:35:00,33.6,33.6,33.59,33.6,36366.0,27.42,27.42,27.4118,27.42,36366.0
2016-07-29 12:40:00,33.6,33.6,33.57,33.58,87272.0,27.42,27.42,27.3955,27.4036,87272.0
2016-07-29 12:45:00,33.58,33.6,33.57,33.6,75084.0,27.4036,27.42,27.3955,27.42,75084.0
2016-07-29 12:50:00,33.6,33.6,33.57,33.57,103698.0,27.42,27.42,27.3955,27.3955,103698.0
2016-07-29 12:55:00,33.57,33.6,33.57,33.59,97670.0,27.3955,27.42,27.3955,27.4118,97670.0
2016-07-29 13:00:00,33.59,33.6,33.58,33.6,48684.0,27.4118,27.42,27.4036,27.42,48684.0
2016-07-29 13:05:00,33.6,33.61,33.59,33.61,220760.0,27.42,27.4281,27.4118,27.4281,220760.0
2016-07-29 13:10:00,33.61,33.65,33.6,33.63,172890.0,27.4281,27.4608,27.42,27.4444,172890.0
2016-07-29 13:15:00,33.63,33.63,33.6,33.61,121682.0,27.4444,27.4444,27.42,27.4281,121682.0
2016-07-29 13:20:00,33.61,33.63,33.61,33.62,72546.0,27.4281,27.4444,27.4281,27.4363,72546.0
2016-07-29 13:25:00,33.62,33.62,33.62,33.62,44642.0,27.4363,27.4363,27.4363,27.4363,44642.0
2016-07-29 13:30:00,33.62,33.62,33.62,33.62,37568.0,27.4363,27.4363,27.4363,27.4363,37568.0
2016-07-29 13:35:00,33.62,33.63,33.62,33.63,71630.0,27.4363,27.4444,27.4363,27.4444,71630.0
2016-07-29 13:40:00,33.63,33.64,33.63,33.63,67194.0,27.4444,27.4526,27.4444,27.4444,67194.0
2016-07-29 13:45:00,33.63,33.63,33.6,33.6,54762.0,27.4444,27.4444,27.42,27.42,54762.0
2016-07-29 13:50:00,33.6,33.62,33.6,33.61,91354.0,27.42,27.4363,27.42,27.4281,91354.0
2016-07-29 13:55:00,33.61,33.62,33.59,33.6,87022.0,27.4281,27.4363,27.4118,27.42,87022.0
2016-07-29 14:00:00,33.6,33.6,33.58,33.6,110912.0,27.42,27.42,27.4036,27.42,110912.0
2016-07-29 14:05:00,33.6,33.63,33.6,33.63,108420.0,27.42,27.4444,27.42,27.4444,108420.0
2016-07-29 14:10:00,33.63,33.65,33.62,33.62,96600.0,27.4444,27.4608,27.4363,27.4363,96600.0
2016-07-29 14:15:00,33.62,33.63,33.61,33.63,73594.0,27.4363,27.4444,27.4281,27.4444,73594.0
2016-07-29 14:20:00,33.63,33.64,33.62,33.63,89040.0,27.4444,27.4526,27.4363,27.4444,89040.0
2016-07-29 14:25:00,33.63,33.63,33.6,33.62,133910.0,27.4444,27.4444,27.42,27.4363,133910.0
2016-07-29 14:30:00,33.62,33.63,33.6,33.61,114642.0,27.4363,27.4444,27.42,27.4281,114642.0
2016-07-29 14:35:00,33.61,33.61,33.57,33.58,132670.0,27.4281,27.4281,27.3955,27.4036,132670.0
2016-07-29 14:40:00,33.58,33.58,33.57,33.57,133418.0,27.4036,27.4036,27.3955,27.3955,133418.0
2016-07-29 14:45:00,33.57,33.58,33.56,33.57,152110.0,27.3955,27.4036,27.3873,27.3955,152110.0
2016-07-29 14:50:00,33.57,33.6,33.57,33.59,111162.0,27.3955,27.42,27.3955,27.4118,111162.0
2016-07-29 14:55:00,33.59,33.59,33.57,33.59,110484.0,27.4118,27.4118,27.3955,27.4118,110484.0
2016-07-29 15:00:00,33.59,33.6,33.59,33.6,153908.0,27.4118,27.42,27.4118,27.42,153908.0
2016-07-29 15:05:00,33.6,33.6,33.56,33.6,175346.0,27.42,27.42,27.3873,27.42,175346.0
2016-07-29 15:10:00,33.6,33.6,33.57,33.59,162538.0,27.42,27.42,27.3955,27.4118,162538.0
2016-07-29 15:15:00,33.59,33.61,33.58,33.58,150136.0,27.4118,27.4281,27.4036,27.4036,150136.0
2016-07-29 15:20:00,33.58,33.6,33.58,33.58,120890.0,27.4036,27.42,27.4036,27.4036,120890.0
2016-07-29 15:25:00,33.58,33.6,33.58,33.6,157156.0,27.4036,27.42,27.4036,27.42,157156.0
2016-07-29 15:30:00,33.6,33.6,33.57,33.58,289060.0,27.42,27.42,27.3955,27.4036,289060.0
2016-07-29 15:35:00,33.58,33.58,33.54,33.55,402532.0,27.4036,27.4036,27.371,27.3792,402532.0
2016-07-29 15:40:00,33.54,33.61,33.54,33.6,385992.0,27.371,27.4281,27.371,27.42,385992.0
2016-07-29 15:45:00,33.6,33.65,33.6,33.65,515856.0,27.42,27.4608,27.42,27.4608,515856.0
2016-07-29 15:50:00,33.65,33.68,33.63,33.68,680026.0,27.4608,27.4852,27.4444,27.4852,680026.0
2016-07-29 15:55:00,33.68,33.68,33.62,33.62,1423022.0,27.4852,27.4852,27.4363,27.4363,1423022.0
2016-08-01 09:30:00,33.7,33.88,33.7,33.76,283792.0,27.5016,27.6485,27.5016,27.5505,283792.0
2016-08-01 09:35:00,33.76,33.83,33.67,33.68,163014.0,27.5505,27.6077,27.4771,27.4852,163014.0
2016-08-01 09:40:00,33.68,33.8,33.68,33.78,148548.0,27.4852,27.5832,27.4852,27.5669,148548.0
2016-08-01 09:45:00,33.77,33.77,33.73,33.76,141110.0,27.5587,27.5587,27.526,27.5505,141110.0
2016-08-01 09:50:00,33.75,33.75,33.7,33.73,119802.0,27.5424,27.5424,27.5016,27.526,119802.0
2016-08-01 09:55:00,33.73,33.79,33.73,33.79,119814.0,27.526,27.575,27.526,27.575,119814.0
2016-08-01 10:00:00,33.77,33.79,33.73,33.74,138252.0,27.5587,27.575,27.526,27.5342,138252.0
2016-08-01 10:05:00,33.74,33.81,33.73,33.8,193548.0,27.5342,27.5913,27.526,27.5832,193548.0
2016-08-01 10:10:00,33.8,33.81,33.79,33.8,125012.0,27.5832,27.5913,27.575,27.5832,125012.0
2016-08-01 10:15:00,33.8,33.85,33.8,33.85,134310.0,27.5832,27.624,27.5832,27.624,134310.0
2016-08-01 10:20:00,33.85,33.85,33.84,33.84,101334.0,27.624,27.624,27.6158,27.6158,101334.0
2016-08-01 10:25:00,33.85,33.87,33.82,33.84,146082.0,27.624,27.6403,27.5995,27.6158,146082.0
2016-08-01 10:30:00,33.83,33.85,33.83,33.83,67402.0,27.6077,27.624,27.6077,27.6077,67402.0
2016-08-01 10:35:00,33.83,33.83,33.8,33.82,109284.0,27.6077,27.6077,27.5832,27.5995,109284.0
2016-08-01 10:40:00,33.82,33.85,33.82,33.83,118262.0,27.5995,27.624,27.5995,27.6077,118262.0
2016-08-01 10:45:00,33.83,33.88,33.82,33.88,85220.0,27.6077,27.6485,27.5995,27.6485,85220.0
2016-08-01 10:50:00,33.87,33.88,33.85,33.87,116744.0,27.6403,27.6485,27.624,27.6403,116744.0
2016-08-01 10:55:00,33.87,33.88,33.84,33.85,106844.0,27.6403,27.6485,27.6158,27.624,106844.0
2016-08-01 11:00:00,33.84,33.85,33.84,33.84,64676.0,27.6158,27.624,27.6158,27.6158,64676.0
2016-08-01 11:05:00,33.85,33.85,33.84,33.85,96898.0,27.624,27.624,27.6158,27.624,96898.0
2016-08-01 11:10:00,33.86,33.88,33.85,33.87,132298.0,27.6321,27.6485,27.624,27.6403,132298.0
2016-08-01 11:15:00,33.86,33.87,33.85,33.85,77308.0,27.6321,27.6403,27.624,27.624,77308.0
2016-08-01 11:20:00,33.86,33.86,33.81,33.81,100182.0,27.6321,27.6321,27.5913,27.5913,100182.0
2016-08-01 11:25:00,33.81,33.86,33.81,33.85,131930.0,27.5913,27.6321,27.5913,27.624,131930.0
2016-08-01 11:30:00,33.85,33.85,33.83,33.84,55662.0,27.624,27.624,27.6077,27.6158,55662.0
2016-08-01 11:35:00,33.84,33.84,33.82,33.83,68088.0,27.6158,27.6158,27.5995,27.6077,68088.0
2016-08-01 11:40:00,33.83,33.84,33.82,33.83,120296.0,27.6077,27.6158,27.5995,27.6077,120296.0
2016-08-01 11:45:00,33.83,33.83,33.82,33.82,122732.0,27.6077,27.6077,27.5995,27.5995,122732.0
2016-08-01 11:50:00,33.82,33.82,33.74,33.74,138280.0,27.5995,27.5995,27.5342,27.5342,138280.0
2016-08-01 11:55:00,33.74,33.79,33.74,33.77,84950.0,27.5342,27.575,27.5342,27.5587,84950.0
2016-08-01 12:00:00,33.77,33.77,33.74,33.76,164144.0,27.5587,27.5587,27.5342,27.5505,164144.0
2016-08-01 12:05:00,33.75,33.75,33.71,33.72,151846.0,27.5424,27.5424,27.5097,27.5179,151846.0
2016-08-01 12:10:00,33.72,33.73,33.68,33.69,119614.0,27.5179,27.526,27.4852,27.4934,119614.0
2016-08-01 12:15:00,33.69,33.72,33.69,33.71,115032.0,27.4934,27.5179,27.4934,27.5097,115032.0
2016-08-01 12:20:00,33.7,33.71,33.69,33.71,108476.0,27.5016,27.5097,27.4934,27.5097,108476.0
2016-08-01 12:25:00,33.7,33.73,33.69,33.72,160374.0,27.5016,27.526,27.4934,27.5179,160374.0
2016-08-01 12:30:00,33.72,33.73,33.7,33.71,74514.0,27.5179,27.526,27.5016,27.5097,74514.0
2016-08-01 12:35:00,33.71,33.73,33.71,33.71,92400.0,27.5097,27.526,27.5097,27.5097,92400.0
2016-08-01 12:40:00,33.71,33.71,33.7,33.71,65474.0,27.5097,27.5097,27.5016,27.5097,65474.0
2016-08-01 12:45:00,33.7,33.74,33.7,33.74,95034.0,27.5016,27.5342,27.5016,27.5342,95034.0
2016-08-01 12:50:00,33.74,33.74,33.73,33.74,42504.0,27.5342,27.5342,27.526,27.5342,42504.0
2016-08-01 12:55:00,33.73,33.74,33.71,33.73,83408.0,27.526,27.5342,27.5097,27.526,83408.0
2016-08-01 13:00:00,33.73,33.74,33.69,33.69,106552.0,27.526,27.5342,27.4934,27.4934,106552.0
2016-08-01 13:05:00,33.69,33.73,33.69,33.71,102552.0,27.4934,27.526,27.4934,27.5097,102552.0
2016-08-01 13:10:00,33.71,33.77,33.71,33.77,85728.0,27.5097,27.5587,27.5097,27.5587,85728.0
2016-08-01 13:15:00,33.77,33.77,33.74,33.74,51520.0,27.5587,27.5587,27.5342,27.5342,51520.0
2016-08-01 13:20:00,33.74,33.77,33.73,33.74,78482.0,27.5342,27.5587,27.526,27.5342,78482.0
2016-08-01 13:25:00,33.74,33.74,33.73,33.74,54066.0,27.5342,27.5342,27.526,27.5342,54066.0
2016-08-01 13:30:00,33.73,33.74,33.71,33.74,117470.0,27.526,27.5342,27.5097,27.5342,117470.0
2016-08-01 13:35:00,33.74,33.74,33.7,33.71,75028.0,27.5342,27.5342,27.5016,27.5097,75028.0
2016-08-01 13:40:00,33.7,33.73,33.69,33.72,242710.0,27.5016,27.526,27.4934,27.5179,242710.0
2016-08-01 13:45:00,33.72,33.74,33.71,33.73,136548.0,27.5179,27.5342,27.5097,27.526,136548.0
2016-08-01 13:50:00,33.73,33.75,33.73,33.74,106328.0,27.526,27.5424,27.526,27.5342,106328.0
2016-08-01 13:55:00,33.74,33.8,33.73,33.77,148444.0,27.5342,27.5832,27.526,27.5587,148444.0
2016-08-01 14:00:00,33.78,33.81,33.76,33.76,75482.0,27.5669,27.5913,27.5505,27.5505,75482.0
2016-08-01 14:05:00,33.77,33.78,33.75,33.76,119966.0,27.5587,27.5669,27.5424,27.5505,119966.0
2016-08-01 14:10:00,33.76,33.77,33.74,33.77,77678.0,27.5505,27.5587,27.5342,27.5587,77678.0
2016-08-01 14:15:00,33.77,33.8,33.77,33.79,128386.0,27.5587,27.5832,27.5587,27.575,128386.0
2016-08-01 14:20:00,33.79,33.84,33.79,33.84,61378.0,27.575,27.6158,27.575,27.6158,61378.0
2016-08-01 14:25:00,33.84,33.84,33.77,33.78,72492.0,27.6158,27.6158,27.5587,27.5669,72492.0
2016-08-01 14:30:00,33.78,33.82,33.77,33.8,59336.0,27.5669,27.5995,27.5587,27.5832,59336.0
2016-08-01 14:35:00,33.8,33.82,33.79,33.81,59996.0,27.5832,27.5995,27.575,27.5913,59996.0
2016-08-01 14:40:00,33.81,33.83,33.79,33.82,146548.0,27.5913,27.6077,27.575,27.5995,146548.0
2016-08-01 14:45:00,33.82,33.84,33.81,33.83,72590.0,27.5995,27.6158,27.5913,27.6077,72590.0
2016-08-01 14:50:00,33.83,33.84,33.8,33.82,90456.0,27.6077,27.6158,27.5832,27.5995,90456.0
2016-08-01 14:55:00,33.82,33.85,33.82,33.85,89190.0,27.5995,27.624,27.5995,27.624,89190.0
2016-08-01 15:00:00,33.85,33.85,33.8,33.82,181326.0,27.624,27.624,27.5832,27.5995,181326.0
2016-08-01 15:05:00,33.82,33.83,33.8,33.8,143398.0,27.5995,27.6077,27.5832,27.5832,143398.0
2016-08-01 15:10:00,33.8,33.83,33.8,33.8,141262.0,27.5832,27.6077,27.5832,27.5832,141262.0
2016-08-01 15:15:00,33.81,33.81,33.76,33.77,164276.0,27.5913,27.5913,27.5505,27.5587,164276.0
2016-08-01 15:20:00,33.78,33.78,33.76,33.77,106796.0,27.5669,27.5669,27.5505,27.5587,106796.0
2016-08-01 15:25:00,33.77,33.77,33.74,33.76,205510.0,27.5587,27.5587,27.5342,27.5505,205510.0
2016-08-01 15:30:00,33.76,33.81,33.76,33.78,213116.0,27.5505,27.5913,27.5505,27.5669,213116.0
2016-08-01 15:35:00,33.78,33.81,33.77,33.8,186772.0,27.5669,27.5913,27.5587,27.5832,186772.0
2016-08-01 15:40:00,33.8,33.82,33.79,33.82,198256.0,27.5832,27.5995,27.575,27.5995,198256.0
2016-08-01 15:45:00,33.82,33.84,33.81,33.82,208490.0,27.5995,27.6158,27.5913,27.5995,208490.0
2016-08-01 15:50:00,33.81,33.82,33.77,33.77,386228.0,27.5913,27.5995,27.5587,27.5587,386228.0
2016-08-01 15:55:00,33.77,33.77,33.74,33.77,641750.0,27.5587,27.5587,27.5342,27.5587,641750.0
2016-08-02 09:30:00,33.8,33.82,33.6,33.65,404288.0,27.5832,27.5995,27.42,27.4608,404288.0
2016-08-02 09:35:00,33.66,33.7,33.55,33.56,186460.0,27.4689,27.5016,27.3792,27.3873,186460.0
2016-08-02 09:40:00,33.56,33.6,33.54,33.55,187574.0,27.3873,27.42,27.371,27.3792,187574.0
2016-08-02 09:45:00,33.55,33.55,33.51,33.54,153698.0,27.3792,27.3792,27.3465,27.371,153698.0
2016-08-02 09:50:00,33.54,33.59,33.51,33.54,186298.0,27.371,27.4118,27.3465,27.371,186298.0
2016-08-02 09:55:00,33.54,33.63,33.54,33.6,144580.0,27.371,27.4444,27.371,27.42,144580.0
2016-08-02 10:00:00,33.6,33.6,33.56,33.59,126178.0,27.42,27.42,27.3873,27.4118,126178.0
2016-08-02 10:05:00,33.6,33.6,33.56,33.6,112786.0,27.42,27.42,27.3873,27.42,112786.0
2016-08-02 10:10:00,33.6,33.65,33.56,33.65,129792.0,27.42,27.4608,27.3873,27.4608,129792.0
2016-08-02 10:15:00,33.65,33.65,33.6,33.6,125588.0,27.4608,27.4608,27.42,27.42,125588.0
2016-08-02 10:20:00,33.6,33.63,33.59,33.63,102622.0,27.42,27.4444,27.4118,27.4444,102622.0
2016-08-02 10:25:00,33.63,33.63,33.59,33.6,92640.0,27.4444,27.4444,27.4118,27.42,92640.0
2016-08-02 10:30:00,33.59,33.62,33.55,33.6,106684.0,27.4118,27.4363,27.3792,27.42,106684.0
2016-08-02 10:35:00,33.6,33.63,33.58,33.63,122832.0,27.42,27.4444,27.4036,27.4444,122832.0
2016-08-02 10:40:00,33.63,33.63,33.58,33.63,160484.0,27.4444,27.4444,27.4036,27.4444,160484.0
2016-08-02 10:45:00,33.63,33.63,33.57,33.58,140844.0,27.4444,27.4444,27.3955,27.4036,140844.0
2016-08-02 10:50:00,33.58,33.58,33.52,33.55,88718.0,27.4036,27.4036,27.3547,27.3792,88718.0
2016-08-02 10:55:00,33.55,33.57,33.52,33.54,80440.0,27.3792,27.3955,27.3547,27.371,80440.0
2016-08-02 11:00:00,33.54,33.59,33.54,33.57,187566.0,27.371,27.4118,27.371,27.3955,187566.0
2016-08-02 11:05:00,33.57,33.58,33.55,33.56,90048.0,27.3955,27.4036,27.3792,27.3873,90048.0
2016-08-02 11:10:00,33.56,33.57,33.53,33.55,96794.0,27.3873,27.3955,27.3628,27.3792,96794.0
2016-08-02 11:15:00,33.55,33.56,33.53,33.54,69390.0,27.3792,27.3873,27.3628,27.371,69390.0
2016-08-02 11:20:00,33.54,33.58,33.52,33.56,109292.0,27.371,27.4036,27.3547,27.3873,109292.0
2016-08-02 11:25:00,33.56,33.57,33.55,33.57,62522.0,27.3873,27.3955,27.3792,27.3955,62522.0
2016-08-02 11:30:00,33.57,33.57,33.54,33.55,105774.0,27.3955,27.3955,27.371,27.3792,105774.0
2016-08-02 11:35:00,33.55,33.57,33.55,33.55,78784.0,27.3792,27.3955,27.3792,27.3792,78784.0
2016-08-02 11:40:00,33.56,33.59,33.55,33.59,112066.0,27.3873,27.4118,27.3792,27.4118,112066.0
2016-08-02 11:45:00,33.59,33.6,33.57,33.59,120878.0,27.4118,27.42,27.3955,27.4118,120878.0
2016-08-02 11:50:00,33.59,33.6,33.57,33.57,105034.0,27.4118,27.42,27.3955,27.3955,105034.0
2016-08-02 11:55:00,33.58,33.59,33.55,33.55,150734.0,27.4036,27.4118,27.3792,27.3792,150734.0
2016-08-02 12:00:00,33.55,33.57,33.52,33.53,66088.0,27.3792,27.3955,27.3547,27.3628,66088.0
2016-08-02 12:05:00,33.52,33.53,33.5,33.52,92878.0,27.3547,27.3628,27.3384,27.3547,92878.0
2016-08-02 12:10:00,33.52,33.57,33.51,33.56,75268.0,27.3547,27.3955,27.3465,27.3873,75268.0
2016-08-02 12:15:00,33.56,33.56,33.54,33.56,49392.0,27.3873,27.3873,27.371,27.3873,49392.0
2016-08-02 12:20:00,33.56,33.57,33.54,33.54,85818.0,27.3873,27.3955,27.371,27.371,85818.0
2016-08-02 12:25:00,33.53,33.55,33.51,33.52,62434.0,27.3628,27.3792,27.3465,27.3547,62434.0
2016-08-02 12:30:00,33.52,33.54,33.5,33.54,50610.0,27.3547,27.371,27.3384,27.371,50610.0
2016-08-02 12:35:00,33.54,33.54,33.51,33.52,85472.0,27.371,27.371,27.3465,27.3547,85472.0
2016-08-02 12:40:00,33.53,33.57,33.52,33.57,73940.0,27.3628,27.3955,27.3547,27.3955,73940.0
2016-08-02 12:45:00,33.57,33.59,33.55,33.56,70446.0,27.3955,27.4118,27.3792,27.3873,70446.0
2016-08-02 12:50:00,33.56,33.57,33.55,33.56,66160.0,27.3873,27.3955,27.3792,27.3873,66160.0
2016-08-02 12:55:00,33.56,33.56,33.52,33.53,162054.0,27.3873,27.3873,27.3547,27.3628,162054.0
2016-08-02 13:00:00,33.53,33.54,33.49,33.49,127908.0,27.3628,27.371,27.3302,27.3302,127908.0
2016-08-02 13:05:00,33.49,33.5,33.45,33.46,110414.0,27.3302,27.3384,27.2975,27.3057,110414.0
2016-08-02 13:10:00,33.45,33.48,33.45,33.46,110834.0,27.2975,27.322,27.2975,27.3057,110834.0
2016-08-02 13:15:00,33.46,33.48,33.46,33.47,94072.0,27.3057,27.322,27.3057,27.3139,94072.0
2016-08-02 13:20:00,33.46,33.47,33.45,33.46,67238.0,27.3057,27.3139,27.2975,27.3057,67238.0
2016-08-02 13:25:00,33.46,33.49,33.45,33.48,95914.0,27.3057,27.3302,27.2975,27.322,95914.0
2016-08-02 13:30:00,33.48,33.51,33.48,33.48,77530.0,27.322,27.3465,27.322,27.322,77530.0
2016-08-02 13:35:00,33.49,33.5,33.46,33.46,76648.0,27.3302,27.3384,27.3057,27.3057,76648.0
2016-08-02 13:40:00,33.47,33.47,33.45,33.46,68678.0,27.3139,27.3139,27.2975,27.3057,68678.0
2016-08-02 13:45:00,33.46,33.49,33.46,33.48,65636.0,27.3057,27.3302,27.3057,27.322,65636.0
2016-08-02 13:50:00,33.48,33.49,33.46,33.47,53216.0,27.322,27.3302,27.3057,27.3139,53216.0
2016-08-02 13:55:00,33.47,33.49,33.46,33.48,101474.0,27.3139,27.3302,27.3057,27.322,101474.0
2016-08-02 14:00:00,33.48,33.49,33.46,33.47,75242.0,27.322,27.3302,27.3057,27.3139,75242.0
2016-08-02 14:05:00,33.47,33.52,33.47,33.52,106542.0,27.3139,27.3547,27.3139,27.3547,106542.0
2016-08-02 14:10:00,33.52,33.54,33.51,33.54,81676.0,27.3547,27.371,27.3465,27.371,81676.0
2016-08-02 14:15:00,33.54,33.55,33.52,33.53,56278.0,27.371,27.3792,27.3547,27.3628,56278.0
2016-08-02 14:20:00,33.52,33.56,33.51,33.54,105962.0,27.3547,27.3873,27.3465,27.371,105962.0
2016-08-02 14:25:00,33.55,33.57,33.52,33.54,90584.0,27.3792,27.3955,27.3547,27.371,90584.0
2016-08-02 14:30:00,33.54,33.56,33.53,33.56,73604.0,27.371,27.3873,27.3628,27.3873,73604.0
2016-08-02 14:35:00,33.56,33.58,33.56,33.57,115744.0,27.3873,27.4036,27.3873,27.3955,115744.0
2016-08-02 14:40:00,33.57,33.6,33.56,33.58,212496.0,27.3955,27.42,27.3873,27.4036,212496.0
2016-08-02 14:45:00,33.58,33.59,33.55,33.59,185016.0,27.4036,27.4118,27.3792,27.4118,185016.0
2016-08-02 14:50:00,33.58,33.62,33.58,33.6,157164.0,27.4036,27.4363,27.4036,27.42,157164.0
2016-08-02 14:55:00,33.59,33.6,33.57,33.59,258810.0,27.4118,27.42,27.3955,27.4118,258810.0
2016-08-02 15:00:00,33.59,33.6,33.57,33.58,123068.0,27.4118,27.42,27.3955,27.4036,123068.0
2016-08-02 15:05:00,33.59,33.59,33.56,33.58,71908.0,27.4118,27.4118,27.3873,27.4036,71908.0
2016-08-02 15:10:00,33.58,33.58,33.53,33.54,130800.0,27.4036,27.4036,27.3628,27.371,130800.0
2016-08-02 15:15:00,33.54,33.55,33.52,33.53,111502.0,27.371,27.3792,27.3547,27.3628,111502.0
2016-08-02 15:20:00,33.53,33.54,33.52,33.54,101986.0,27.3628,27.371,27.3547,27.371,101986.0
2016-08-02 15:25:00,33.54,33.56,33.52,33.52,102894.0,27.371,27.3873,27.3547,27.3547,102894.0
2016-08-02 15:30:00,33.52,33.53,33.51,33.53,123022.0,27.3547,27.3628,27.3465,27.3628,123022.0
2016-08-02 15:35:00,33.53,33.55,33.52,33.52,201148.0,27.3628,27.3792,27.3547,27.3547,201148.0
2016-08-02 15:40:00,33.53,33.53,33.49,33.51,219460.0,27.3628,27.3628,27.3302,27.3465,219460.0
2016-08-02 15:45:00,33.5,33.52,33.49,33.5,295506.0,27.3384,27.3547,27.3302,27.3384,295506.0
2016-08-02 15:50:00,33.51,33.51,33.47,33.48,512300.0,27.3465,27.3465,27.3139,27.322,512300.0
2016-08-02 15:55:00,33.48,33.49,33.45,33.46,1209310.0,27.322,27.3302,27.2975,27.3057,1209310.0
2016-08-03 09:30:00,33.51,33.58,33.46,33.55,360490.0,27.3465,27.4036,27.3057,27.3792,360490.0
2016-08-03 09:35:00,33.55,33.58,33.51,33.51,176228.0,27.3792,27.4036,27.3465,27.3465,176228.0
2016-08-03 09:40:00,33.51,33.56,33.49,33.52,172918.0,27.3465,27.3873,27.3302,27.3547,172918.0
2016-08-03 09:45:00,33.52,33.56,33.51,33.54,154524.0,27.3547,27.3873,27.3465,27.371,154524.0
2016-08-03 09:50:00,33.53,33.54,33.49,33.49,264924.0,27.3628,27.371,27.3302,27.3302,264924.0
2016-08-03 09:55:00,33.49,33.54,33.49,33.54,120498.0,27.3302,27.371,27.3302,27.371,120498.0
2016-08-03 10:00:00,33.54,33.55,33.51,33.53,148738.0,27.371,27.3792,27.3465,27.3628,148738.0
2016-08-03 10:05:00,33.53,33.56,33.51,33.52,125888.0,27.3628,27.3873,27.3465,27.3547,125888.0
2016-08-03 10:10:00,33.52,33.57,33.52,33.56,118536.0,27.3547,27.3955,27.3547,27.3873,118536.0
2016-08-03 10:15:00,33.56,33.6,33.55,33.57,150510.0,27.3873,27.42,27.3792,27.3955,150510.0
2016-08-03 10:20:00,33.57,33.6,33.56,33.57,154542.0,27.3955,27.42,27.3873,27.3955,154542.0
2016-08-03 10:25:00,33.58,33.63,33.57,33.59,104868.0,27.4036,27.4444,27.3955,27.4118,104868.0
2016-08-03 10:30:00,33.59,33.64,33.55,33.6,180290.0,27.4118,27.4526,27.3792,27.42,180290.0
2016-08-03 10:35:00,33.6,33.65,33.59,33.6,104284.0,27.42,27.4608,27.4118,27.42,104284.0
2016-08-03 10:40:00,33.59,33.61,33.56,33.58,94164.0,27.4118,27.4281,27.3873,27.4036,94164.0
2016-08-03 10:45:00,33.58,33.61,33.57,33.57,77990.0,27.4036,27.4281,27.3955,27.3955,77990.0
2016-08-03 10:50:00,33.58,33.6,33.56,33.56,66552.0,27.4036,27.42,27.3873,27.3873,66552.0
2016-08-03 10:55:00,33.56,33.58,33.5,33.51,85598.0,27.3873,27.4036,27.3384,27.3465,85598.0
2016-08-03 11:00:00,33.51,33.51,33.48,33.49,70210.0,27.3465,27.3465,27.322,27.3302,70210.0
2016-08-03 11:05:00,33.49,33.51,33.46,33.47,86098.0,27.3302,27.3465,27.3057,27.3139,86098.0
2016-08-03 11:10:00,33.47,33.49,33.46,33.47,90528.0,27.3139,27.3302,27.3057,27.3139,90528.0
2016-08-03 11:15:00,33.47,33.48,33.44,33.46,121104.0,27.3139,27.322,27.2894,27.3057,121104.0
2016-08-03 11:20:00,33.46,33.48,33.43,33.44,93630.0,27.3057,27.322,27.2812,27.2894,93630.0
2016-08-03 11:25:00,33.44,33.46,33.41,33.41,169430.0,27.2894,27.3057,27.2649,27.2649,169430.0
2016-08-03 11:30:00,33.41,33.42,33.4,33.4,84814.0,27.2649,27.2731,27.2567,27.2567,84814.0
2016-08-03 11:35:00,33.39,33.4,33.36,33.37,133608.0,27.2486,27.2567,27.2241,27.2323,133608.0
2016-08-03 11:40:00,33.38,33.38,33.35,33.35,88946.0,27.2404,27.2404,27.2159,27.2159,88946.0
2016-08-03 11:45:00,33.35,33.35,33.29,33.29,297062.0,27.2159,27.2159,27.167,27.167,297062.0
2016-08-03 11:50:00,33.3,33.3,33.23,33.24,482272.0,27.1751,27.1751,27.118,27.1262,482272.0
2016-08-03 11:55:00,33.24,33.27,33.22,33.23,437212.0,27.1262,27.1507,27.1099,27.118,437212.0
2016-08-03 12:00:00,33.23,33.27,33.22,33.26,255242.0,27.118,27.1507,27.1099,27.1425,255242.0
2016-08-03 12:05:00,33.27,33.27,33.24,33.27,283796.0,27.1507,27.1507,27.1262,27.1507,283796.0
2016-08-03 12:10:00,33.27,33.27,33.23,33.24,199860.0,27.1507,27.1507,27.118,27.1262,199860.0
2016-08-03 12:15:00,33.24,33.28,33.21,33.27,178746.0,27.1262,27.1588,27.1017,27.1507,178746.0
2016-08-03 12:20:00,33.27,33.28,33.24,33.26,106572.0,27.1507,27.1588,27.1262,27.1425,106572.0
2016-08-03 12:25:00,33.26,33.27,33.21,33.22,166970.0,27.1425,27.1507,27.1017,27.1099,166970.0
2016-08-03 12:30:00,33.22,33.24,33.21,33.24,104686.0,27.1099,27.1262,27.1017,27.1262,104686.0
2016-08-03 12:35:00,33.24,33.27,33.23,33.27,72156.0,27.1262,27.1507,27.118,27.1507,72156.0
2016-08-03 12:40:00,33.27,33.31,33.27,33.31,130780.0,27.1507,27.1833,27.1507,27.1833,130780.0
2016-08-03 12:45:00,33.31,33.33,33.3,33.33,367118.0,27.1833,27.1996,27.1751,27.1996,367118.0
2016-08-03 12:50:00,33.33,33.33,33.3,33.31,73652.0,27.1996,27.1996,27.1751,27.1833,73652.0
2016-08-03 12:55:00,33.31,33.32,33.3,33.32,99548.0,27.1833,27.1915,27.1751,27.1915,99548.0
2016-08-03 13:00:00,33.32,33.35,33.31,33.32,135412.0,27.1915,27.2159,27.1833,27.1915,135412.0
2016-08-03 13:05:00,33.32,33.38,33.32,33.34,56992.0,27.1915,27.2404,27.1915,27.2078,56992.0
2016-08-03 13:10:00,33.35,33.38,33.34,33.37,61132.0,27.2159,27.2404,27.2078,27.2323,61132.0
2016-08-03 13:15:00,33.37,33.37,33.34,33.35,88156.0,27.2323,27.2323,27.2078,27.2159,88156.0
2016-08-03 13:20:00,33.36,33.39,33.35,33.39,77122.0,27.2241,27.2486,27.2159,27.2486,77122.0
2016-08-03 13:25:00,33.38,33.41,33.38,33.4,95712.0,27.2404,27.2649,27.2404,27.2567,95712.0
2016-08-03 13:30:00,33.4,33.42,33.4,33.41,77674.0,27.2567,27.2731,27.2567,27.2649,77674.0
2016-08-03 13:35:00,33.42,33.42,33.38,33.39,97506.0,27.2731,27.2731,27.2404,27.2486,97506.0
2016-08-03 13:40:00,33.4,33.42,33.39,33.41,75598.0,27.2567,27.2731,27.2486,27.2649,75598.0
2016-08-03 13:45:00,33.41,33.41,33.39,33.4,80560.0,27.2649,27.2649,27.2486,27.2567,80560.0
2016-08-03 13:50:00,33.4,33.41,33.38,33.38,148164.0,27.2567,27.2649,27.2404,27.2404,148164.0
2016-08-03 13:55:00,33.38,33.38,33.36,33.37,78178.0,27.2404,27.2404,27.2241,27.2323,78178.0
2016-08-03 14:00:00,33.37,33.37,33.37,33.37,39550.0,27.2323,27.2323,27.2323,27.2323,39550.0
2016-08-03 14:05:00,33.37,33.37,33.33,33.35,168264.0,27.2323,27.2323,27.1996,27.2159,168264.0
2016-08-03 14:10:00,33.35,33.35,33.33,33.34,144048.0,27.2159,27.2159,27.1996,27.2078,144048.0
2016-08-03 14:15:00,33.34,33.34,33.32,33.32,87830.0,27.2078,27.2078,27.1915,27.1915,87830.0
2016-08-03 14:20:00,33.32,33.35,33.32,33.35,117438.0,27.1915,27.2159,27.1915,27.2159,117438.0
2016-08-03 14:25:00,33.35,33.35,33.34,33.35,112690.0,27.2159,27.2159,27.2078,27.2159,112690.0
2016-08-03 14:30:00,33.35,33.35,33.35,33.35,116886.0,27.2159,27.2159,27.2159,27.2159,116886.0
2016-08-03 14:35:00,33.35,33.37,33.35,33.35,133912.0,27.2159,27.2323,27.2159,27.2159,133912.0
2016-08-03 14:40:00,33.35,33.35,33.35,33.35,42512.0,27.2159,27.2159,27.2159,27.2159,42512.0
2016-08-03 14:45:00,33.35,33.35,33.35,33.35,113214.0,27.2159,27.2159,27.2159,27.2159,113214.0
2016-08-03 14:50:00,33.35,33.35,33.33,33.33,253516.0,27.2159,27.2159,27.1996,27.1996,253516.0
2016-08-03 14:55:00,33.33,33.34,33.32,33.33,47886.0,27.1996,27.2078,27.1915,27.1996,47886.0
2016-08-03 15:00:00,33.32,33.33,33.31,33.32,107670.0,27.1915,27.1996,27.1833,27.1915,107670.0
2016-08-03 15:05:00,33.31,33.33,33.31,33.31,161520.0,27.1833,27.1996,27.1833,27.1833,161520.0
2016-08-03 15:10:00,33.31,33.35,33.31,33.34,146910.0,27.1833,27.2159,27.1833,27.2078,146910.0
2016-08-03 15:15:00,33.34,33.34,33.32,33.34,97458.0,27.2078,27.2078,27.1915,27.2078,97458.0
2016-08-03 15:20:00,33.34,33.35,33.31,33.33,165866.0,27.2078,27.2159,27.1833,27.1996,165866.0
2016-08-03 15:25:00,33.32,33.35,33.32,33.33,198778.0,27.1915,27.2159,27.1915,27.1996,198778.0
2016-08-03 15:30:00,33.34,33.35,33.33,33.35,352672.0,27.2078,27.2159,27.1996,27.2159,352672.0
2016-08-03 15:35:00,33.35,33.38,33.35,33.37,321692.0,27.2159,27.2404,27.2159,27.2323,321692.0
2016-08-03 15:40:00,33.36,33.38,33.36,33.37,129062.0,27.2241,27.2404,27.2241,27.2323,129062.0
2016-08-03 15:45:00,33.37,33.4,33.37,33.4,279956.0,27.2323,27.2567,27.2323,27.2567,279956.0
2016-08-03 15:50:00,33.39,33.41,33.38,33.38,490970.0,27.2486,27.2649,27.2404,27.2404,490970.0
2016-08-03 15:55:00,33.38,33.43,33.38,33.42,561028.0,27.2404,27.2812,27.2404,27.2731,561028.0
2016-08-04 09:30:00,33.34,33.52,33.34,33.44,317582.0,27.2078,27.3547,27.2078,27.2894,317582.0
2016-08-04 09:35:00,33.45,33.52,33.45,33.49,205532.0,27.2975,27.3547,27.2975,27.3302,205532.0
2016-08-04 09:40:00,33.5,33.52,33.45,33.47,128800.0,27.3384,27.3547,27.2975,27.3139,128800.0
2016-08-04 09:45:00,33.47,33.5,33.44,33.49,127436.0,27.3139,27.3384,27.2894,27.3302,127436.0
2016-08-04 09:50:00,33.49,33.55,33.49,33.53,159710.0,27.3302,27.3792,27.3302,27.3628,159710.0
2016-08-04 09:55:00,33.53,33.53,33.48,33.49,180176.0,27.3628,27.3628,27.322,27.3302,180176.0
2016-08-04 10:00:00,33.49,33.54,33.46,33.54,215048.0,27.3302,27.371,27.3057,27.371,215048.0
2016-08-04 10:05:00,33.54,33.55,33.46,33.48,245204.0,27.371,27.3792,27.3057,27.322,245204.0
2016-08-04 10:10:00,33.48,33.55,33.48,33.54,183982.0,27.322,27.3792,27.322,27.371,183982.0
2016-08-04 10:15:00,33.55,33.55,33.51,33.52,249214.0,27.3792,27.3792,27.3465,27.3547,249214.0
2016-08-04 10:20:00,33.52,33.55,33.52,33.54,140912.0,27.3547,27.3792,27.3547,27.371,140912.0
2016-08-04 10:25:00,33.54,33.55,33.52,33.55,91754.0,27.371,27.3792,27.3547,27.3792,91754.0
2016-08-04 10:30:00,33.55,33.58,33.54,33.57,126432.0,27.3792,27.4036,27.371,27.3955,126432.0
2016-08-04 10:35:00,33.58,33.6,33.57,33.6,148932.0,27.4036,27.42,27.3955,27.42,148932.0
2016-08-04 10:40:00,33.6,33.61,33.59,33.6,75878.0,27.42,27.4281,27.4118,27.42,75878.0
2016-08-04 10:45:00,33.6,33.6,33.59,33.59,61288.0,27.42,27.42,27.4118,27.4118,61288.0
2016-08-04 10:50:00,33.59,33.62,33.59,33.6,89606.0,27.4118,27.4363,27.4118,27.42,89606.0
2016-08-04 10:55:00,33.6,33.63,33.6,33.63,83804.0,27.42,27.4444,27.42,27.4444,83804.0
2016-08-04 11:00:00,33.63,33.63,33.6,33.61,74186.0,27.4444,27.4444,27.42,27.4281,74186.0
2016-08-04 11:05:00,33.61,33.61,33.58,33.59,97840.0,27.4281,27.4281,27.4036,27.4118,97840.0
2016-08-04 11:10:00,33.59,33.59,33.55,33.58,110176.0,27.4118,27.4118,27.3792,27.4036,110176.0
2016-08-04 11:15:00,33.57,33.58,33.55,33.57,79674.0,27.3955,27.4036,27.3792,27.3955,79674.0
2016-08-04 11:20:00,33.57,33.58,33.55,33.57,86236.0,27.3955,27.4036,27.3792,27.3955,86236.0
2016-08-04 11:25:00,33.57,33.58,33.55,33.56,108950.0,27.3955,27.4036,27.3792,27.3873,108950.0
2016-08-04 11:30:00,33.56,33.57,33.54,33.56,92816.0,27.3873,27.3955,27.371,27.3873,92816.0
2016-08-04 11:35:00,33.55,33.58,33.55,33.55,77370.0,27.3792,27.4036,27.3792,27.3792,77370.0
2016-08-04 11:40:00,33.56,33.56,33.54,33.55,93474.0,27.3873,27.3873,27.371,27.3792,93474.0
2016-08-04 11:45:00,33.55,33.55,33.51,33.52,82874.0,27.3792,27.3792,27.3465,27.3547,82874.0
2016-08-04 11:50:00,33.51,33.55,33.51,33.53,133148.0,27.3465,27.3792,27.3465,27.3628,133148.0
2016-08-04 11:55:00,33.53,33.57,33.53,33.57,141426.0,27.3628,27.3955,27.3628,27.3955,141426.0
2016-08-04 12:00:00,33.56,33.57,33.54,33.55,92198.0,27.3873,27.3955,27.371,27.3792,92198.0
2016-08-04 12:05:00,33.55,33.57,33.54,33.56,70542.0,27.3792,27.3955,27.371,27.3873,70542.0
2016-08-04 12:10:00,33.55,33.56,33.53,33.54,80858.0,27.3792,27.3873,27.3628,27.371,80858.0
2016-08-04 12:15:00,33.54,33.54,33.5,33.51,92366.0,27.371,27.371,27.3384,27.3465,92366.0
2016-08-04 12:20:00,33.51,33.51,33.48,33.49,114092.0,27.3465,27.3465,27.322,27.3302,114092.0
2016-08-04 12:25:00,33.49,33.51,33.47,33.48,88826.0,27.3302,27.3465,27.3139,27.322,88826.0
2016-08-04 12:30:00,33.47,33.48,33.46,33.48,111356.0,27.3139,27.322,27.3057,27.322,111356.0
2016-08-04 12:35:00,33.48,33.48,33.46,33.46,38366.0,27.322,27.322,27.3057,27.3057,38366.0
2016-08-04 12:40:00,33.46,33.47,33.46,33.47,95996.0,27.3057,27.3139,27.3057,27.3139,95996.0
2016-08-04 12:45:00,33.47,33.48,33.46,33.46,71728.0,27.3139,27.322,27.3057,27.3057,71728.0
2016-08-04 12:50:00,33.46,33.48,33.46,33.48,64086.0,27.3057,27.322,27.3057,27.322,64086.0
2016-08-04 12:55:00,33.47,33.48,33.45,33.47,161176.0,27.3139,27.322,27.2975,27.3139,161176.0
2016-08-04 13:00:00,33.47,33.48,33.45,33.45,135284.0,27.3139,27.322,27.2975,27.2975,135284.0
2016-08-04 13:05:00,33.45,33.46,33.42,33.44,89740.0,27.2975,27.3057,27.2731,27.2894,89740.0
2016-08-04 13:10:00,33.44,33.44,33.41,33.42,61504.0,27.2894,27.2894,27.2649,27.2731,61504.0
2016-08-04 13:15:00,33.41,33.45,33.41,33.45,53654.0,27.2649,27.2975,27.2649,27.2975,53654.0
2016-08-04 13:20:00,33.45,33.45,33.43,33.44,100772.0,27.2975,27.2975,27.2812,27.2894,100772.0
2016-08-04 13:25:00,33.44,33.45,33.42,33.45,59526.0,27.2894,27.2975,27.2731,27.2975,59526.0
2016-08-04 13:30:00,33.45,33.46,33.43,33.43,49304.0,27.2975,27.3057,27.2812,27.2812,49304.0
2016-08-04 13:35:00,33.43,33.44,33.41,33.43,91176.0,27.2812,27.2894,27.2649,27.2812,91176.0
2016-08-04 13:40:00,33.42,33.45,33.42,33.45,115864.0,27.2731,27.2975,27.2731,27.2975,115864.0
2016-08-04 13:45:00,33.45,33.47,33.44,33.47,102386.0,27.2975,27.3139,27.2894,27.3139,102386.0
2016-08-04 13:50:00,33.47,33.49,33.47,33.47,109688.0,27.3139,27.3302,27.3139,27.3139,109688.0
2016-08-04 13:55:00,33.47,33.5,33.47,33.5,86318.0,27.3139,27.3384,27.3139,27.3384,86318.0
2016-08-04 14:00:00,33.5,33.51,33.49,33.51,78934.0,27.3384,27.3465,27.3302,27.3465,78934.0
2016-08-04 14:05:00,33.51,33.52,33.49,33.51,85374.0,27.3465,27.3547,27.3302,27.3465,85374.0
2016-08-04 14:10:00,33.51,33.52,33.49,33.5,75174.0,27.3465,27.3547,27.3302,27.3384,75174.0
2016-08-04 14:15:00,33.51,33.52,33.5,33.51,144314.0,27.3465,27.3547,27.3384,27.3465,144314.0
2016-08-04 14:20:00,33.51,33.51,33.49,33.5,139024.0,27.3465,27.3465,27.3302,27.3384,139024.0
2016-08-04 14:25:00,33.5,33.51,33.49,33.51,93930.0,27.3384,27.3465,27.3302,27.3465,93930.0
2016-08-04 14:30:00,33.51,33.52,33.5,33.52,99532.0,27.3465,27.3547,27.3384,27.3547,99532.0
2016-08-04 14:35:00,33.52,33.52,33.51,33.52,91836.0,27.3547,27.3547,27.3465,27.3547,91836.0
2016-08-04 14:40:00,33.52,33.54,33.52,33.54,103344.0,27.3547,27.371,27.3547,27.371,103344.0
2016-08-04 14:45:00,33.54,33.56,33.54,33.54,208966.0,27.371,27.3873,27.371,27.371,208966.0
2016-08-04 14:50:00,33.54,33.57,33.54,33.56,120240.0,27.371,27.3955,27.371,27.3873,120240.0
2016-08-04 14:55:00,33.56,33.58,33.56,33.58,102014.0,27.3873,27.4036,27.3873,27.4036,102014.0
2016-08-04 15:00:00,33.57,33.58,33.55,33.56,87910.0,27.3955,27.4036,27.3792,27.3873,87910.0
2016-08-04 15:05:00,33.55,33.58,33.55,33.57,91966.0,27.3792,27.4036,27.3792,27.3955,91966.0
2016-08-04 15:10:00,33.57,33.58,33.56,33.58,91548.0,27.3955,27.4036,27.3873,27.4036,91548.0
2016-08-04 15:15:00,33.58,33.59,33.56,33.57,145520.0,27.4036,27.4118,27.3873,27.3955,145520.0
2016-08-04 15:20:00,33.57,33.58,33.57,33.58,106874.0,27.3955,27.4036,27.3955,27.4036,106874.0
2016-08-04 15:25:00,33.58,33.58,33.56,33.58,126414.0,27.4036,27.4036,27.3873,27.4036,126414.0
2016-08-04 15:30:00,33.58,33.59,33.57,33.59,188978.0,27.4036,27.4118,27.3955,27.4118,188978.0
2016-08-04 15:35:00,33.59,33.62,33.58,33.61,193540.0,27.4118,27.4363,27.4036,27.4281,193540.0
2016-08-04 15:40:00,33.61,33.63,33.61,33.62,235686.0,27.4281,27.4444,27.4281,27.4363,235686.0
2016-08-04 15:45:00,33.62,33.63,33.6,33.6,360342.0,27.4363,27.4444,27.42,27.42,360342.0
2016-08-04 15:50:00,33.6,33.6,33.59,33.6,382600.0,27.42,27.42,27.4118,27.42,382600.0
2016-08-04 15:55:00,33.6,33.6,33.58,33.6,700650.0,27.42,27.42,27.4036,27.42,700650.0
2016-08-05 09:30:00,33.77,33.79,33.57,33.7,607634.0,27.5587,27.575,27.3955,27.5016,607634.0
2016-08-05 09:35:00,33.72,33.76,33.64,33.65,123678.0,27.5179,27.5505,27.4526,27.4608,123678.0
2016-08-05 09:40:00,33.66,33.78,33.65,33.78,154958.0,27.4689,27.5669,27.4608,27.5669,154958.0
2016-08-05 09:45:00,33.78,33.81,33.74,33.79,195676.0,27.5669,27.5913,27.5342,27.575,195676.0
2016-08-05 09:50:00,33.78,33.86,33.78,33.86,172792.0,27.5669,27.6321,27.5669,27.6321,172792.0
2016-08-05 09:55:00,33.87,33.89,33.85,33.88,240122.0,27.6403,27.6566,27.624,27.6485,240122.0
2016-08-05 10:00:00,33.88,33.91,33.87,33.88,309028.0,27.6485,27.6729,27.6403,27.6485,309028.0
2016-08-05 10:05:00,33.88,33.88,33.84,33.84,148236.0,27.6485,27.6485,27.6158,27.6158,148236.0
2016-08-05 10:10:00,33.84,33.88,33.84,33.87,139774.0,27.6158,27.6485,27.6158,27.6403,139774.0
2016-08-05 10:15:00,33.87,33.9,33.85,33.87,143190.0,27.6403,27.6648,27.624,27.6403,143190.0
2016-08-05 10:20:00,33.87,33.9,33.85,33.85,146294.0,27.6403,27.6648,27.624,27.624,146294.0
2016-08-05 10:25:00,33.85,33.87,33.84,33.86,124112.0,27.624,27.6403,27.6158,27.6321,124112.0
2016-08-05 10:30:00,33.85,33.87,33.84,33.85,112392.0,27.624,27.6403,27.6158,27.624,112392.0
2016-08-05 10:35:00,33.85,33.86,33.83,33.83,92168.0,27.624,27.6321,27.6077,27.6077,92168.0
2016-08-05 10:40:00,33.83,33.84,33.79,33.79,318168.0,27.6077,27.6158,27.575,27.575,318168.0
2016-08-05 10:45:00,33.79,33.8,33.74,33.77,334846.0,27.575,27.5832,27.5342,27.5587,334846.0
2016-08-05 10:50:00,33.77,33.8,33.76,33.8,171600.0,27.5587,27.5832,27.5505,27.5832,171600.0
2016-08-05 10:55:00,33.8,33.81,33.78,33.78,120252.0,27.5832,27.5913,27.5669,27.5669,120252.0
2016-08-05 11:00:00,33.79,33.81,33.77,33.78,141660.0,27.575,27.5913,27.5587,27.5669,141660.0
2016-08-05 11:05:00,33.78,33.81,33.78,33.78,131328.0,27.5669,27.5913,27.5669,27.5669,131328.0
2016-08-05 11:10:00,33.78,33.79,33.75,33.76,55442.0,27.5669,27.575,27.5424,27.5505,55442.0
2016-08-05 11:15:00,33.76,33.78,33.76,33.77,103592.0,27.5505,27.5669,27.5505,27.5587,103592.0
2016-08-05 11:20:00,33.77,33.77,33.73,33.73,131198.0,27.5587,27.5587,27.526,27.526,131198.0
2016-08-05 11:25:00,33.73,33.74,33.72,33.73,119414.0,27.526,27.5342,27.5179,27.526,119414.0
2016-08-05 11:30:00,33.73,33.74,33.72,33.73,145968.0,27.526,27.5342,27.5179,27.526,145968.0
2016-08-05 11:35:00,33.73,33.74,33.72,33.73,101592.0,27.526,27.5342,27.5179,27.526,101592.0
2016-08-05 11:40:00,33.73,33.73,33.72,33.72,96002.0,27.526,27.526,27.5179,27.5179,96002.0
2016-08-05 11:45:00,33.72,33.77,33.71,33.77,91810.0,27.5179,27.5587,27.5097,27.5587,91810.0
2016-08-05 11:50:00,33.77,33.77,33.72,33.73,75224.0,27.5587,27.5587,27.5179,27.526,75224.0
2016-08-05 11:55:00,33.72,33.73,33.71,33.72,64786.0,27.5179,27.526,27.5097,27.5179,64786.0
2016-08-05 12:00:00,33.71,33.72,33.71,33.71,43832.0,27.5097,27.5179,27.5097,27.5097,43832.0
2016-08-05 12:05:00,33.71,33.72,33.71,33.72,63178.0,27.5097,27.5179,27.5097,27.5179,63178.0
2016-08-05 12:10:00,33.72,33.73,33.7,33.7,94130.0,27.5179,27.526,27.5016,27.5016,94130.0
2016-08-05 12:15:00,33.7,33.7,33.66,33.66,106576.0,27.5016,27.5016,27.4689,27.4689,106576.0
2016-08-05 12:20:00,33.66,33.68,33.65,33.67,83276.0,27.4689,27.4852,27.4608,27.4771,83276.0
2016-08-05 12:25:00,33.67,33.68,33.67,33.68,56630.0,27.4771,27.4852,27.4771,27.4852,56630.0
2016-08-05 12:30:00,33.68,33.69,33.66,33.67,84834.0,27.4852,27.4934,27.4689,27.4771,84834.0
2016-08-05 12:35:00,33.67,33.68,33.66,33.67,65982.0,27.4771,27.4852,27.4689,27.4771,65982.0
2016-08-05 12:40:00,33.66,33.67,33.63,33.66,92658.0,27.4689,27.4771,27.4444,27.4689,92658.0
2016-08-05 12:45:00,33.66,33.69,33.65,33.69,97362.0,27.4689,27.4934,27.4608,27.4934,97362.0
2016-08-05 12:50:00,33.69,33.7,33.67,33.67,73554.0,27.4934,27.5016,27.4771,27.4771,73554.0
2016-08-05 12:55:00,33.67,33.69,33.67,33.68,103982.0,27.4771,27.4934,27.4771,27.4852,103982.0
2016-08-05 13:00:00,33.68,33.69,33.67,33.69,80778.0,27.4852,27.4934,27.4771,27.4934,80778.0
2016-08-05 13:05:00,33.69,33.7,33.67,33.67,66484.0,27.4934,27.5016,27.4771,27.4771,66484.0
2016-08-05 13:10:00,33.68,33.69,33.67,33.67,48592.0,27.4852,27.4934,27.4771,27.4771,48592.0
2016-08-05 13:15:00,33.68,33.68,33.66,33.67,46982.0,27.4852,27.4852,27.4689,27.4771,46982.0
2016-08-05 13:20:00,33.67,33.68,33.66,33.68,39858.0,27.4771,27.4852,27.4689,27.4852,39858.0
2016-08-05 13:25:00,33.68,33.68,33.64,33.65,84536.0,27.4852,27.4852,27.4526,27.4608,84536.0
2016-08-05 13:30:00,33.65,33.65,33.6,33.6,205022.0,27.4608,27.4608,27.42,27.42,205022.0
2016-08-05 13:35:00,33.6,33.65,33.6,33.63,99940.0,27.42,27.4608,27.42,27.4444,99940.0
2016-08-05 13:40:00,33.63,33.65,33.62,33.64,110052.0,27.4444,27.4608,27.4363,27.4526,110052.0
2016-08-05 13:45:00,33.65,33.65,33.62,33.65,64550.0,27.4608,27.4608,27.4363,27.4608,64550.0
2016-08-05 13:50:00,33.66,33.69,33.65,33.69,81454.0,27.4689,27.4934,27.4608,27.4934,81454.0
2016-08-05 13:55:00,33.68,33.69,33.65,33.67,162370.0,27.4852,27.4934,27.4608,27.4771,162370.0
2016-08-05 14:00:00,33.67,33.69,33.67,33.69,85696.0,27.4771,27.4934,27.4771,27.4934,85696.0
2016-08-05 14:05:00,33.69,33.69,33.67,33.67,124608.0,27.4934,27.4934,27.4771,27.4771,124608.0
2016-08-05 14:10:00,33.67,33.67,33.66,33.66,25854.0,27.4771,27.4771,27.4689,27.4689,25854.0
2016-08-05 14:15:00,33.67,33.67,33.64,33.66,82018.0,27.4771,27.4771,27.4526,27.4689,82018.0
2016-08-05 14:20:00,33.66,33.66,33.63,33.65,77232.0,27.4689,27.4689,27.4444,27.4608,77232.0
2016-08-05 14:25:00,33.64,33.66,33.62,33.64,74966.0,27.4526,27.4689,27.4363,27.4526,74966.0
2016-08-05 14:30:00,33.64,33.65,33.63,33.65,124930.0,27.4526,27.4608,27.4444,27.4608,124930.0
2016-08-05 14:35:00,33.65,33.67,33.65,33.66,71188.0,27.4608,27.4771,27.4608,27.4689,71188.0
2016-08-05 14:40:00,33.66,33.67,33.63,33.65,81860.0,27.4689,27.4771,27.4444,27.4608,81860.0
2016-08-05 14:45:00,33.65,33.65,33.63,33.65,55660.0,27.4608,27.4608,27.4444,27.4608,55660.0
2016-08-05 14:50:00,33.65,33.67,33.64,33.66,125398.0,27.4608,27.4771,27.4526,27.4689,125398.0
2016-08-05 14:55:00,33.66,33.68,33.65,33.65,101752.0,27.4689,27.4852,27.4608,27.4608,101752.0
2016-08-05 15:00:00,33.66,33.68,33.65,33.67,108320.0,27.4689,27.4852,27.4608,27.4771,108320.0
2016-08-05 15:05:00,33.67,33.7,33.67,33.69,190656.0,27.4771,27.5016,27.4771,27.4934,190656.0
2016-08-05 15:10:00,33.7,33.72,33.69,33.71,89856.0,27.5016,27.5179,27.4934,27.5097,89856.0
2016-08-05 15:15:00,33.71,33.76,33.7,33.76,166388.0,27.5097,27.5505,27.5016,27.5505,166388.0
2016-08-05 15:20:00,33.76,33.76,33.72,33.73,153000.0,27.5505,27.5505,27.5179,27.526,153000.0
2016-08-05 15:25:00,33.73,33.73,33.7,33.72,137946.0,27.526,27.526,27.5016,27.5179,137946.0
2016-08-05 15:30:00,33.73,33.73,33.7,33.73,124508.0,27.526,27.526,27.5016,27.526,124508.0
2016-08-05 15:35:00,33.73,33.73,33.71,33.73,151096.0,27.526,27.526,27.5097,27.526,151096.0
2016-08-05 15:40:00,33.73,33.74,33.72,33.74,164630.0,27.526,27.5342,27.5179,27.5342,164630.0
2016-08-05 15:45:00,33.74,33.74,33.69,33.69,297208.0,27.5342,27.5342,27.4934,27.4934,297208.0
2016-08-05 15:50:00,33.7,33.71,33.68,33.69,262784.0,27.5016,27.5097,27.4852,27.4934,262784.0
2016-08-05 15:55:00,33.68,33.71,33.68,33.7,785162.0,27.4852,27.5097,27.4852,27.5016,785162.0
2016-08-08 09:30:00,33.57,33.57,33.43,33.54,483426.0,27.3955,27.3955,27.2812,27.371,483426.0
2016-08-08 09:35:00,33.55,33.55,33.41,33.43,209556.0,27.3792,27.3792,27.2649,27.2812,209556.0
2016-08-08 09:40:00,33.43,33.53,33.43,33.5,202906.0,27.2812,27.3628,27.2812,27.3384,202906.0
2016-08-08 09:45:00,33.5,33.52,33.48,33.51,162848.0,27.3384,27.3547,27.322,27.3465,162848.0
2016-08-08 09:50:00,33.51,33.54,33.49,33.51,191884.0,27.3465,27.371,27.3302,27.3465,191884.0
2016-08-08 09:55:00,33.51,33.54,33.49,33.49,121542.0,27.3465,27.371,27.3302,27.3302,121542.0
2016-08-08 10:00:00,33.49,33.49,33.47,33.48,180410.0,27.3302,27.3302,27.3139,27.322,180410.0
2016-08-08 10:05:00,33.48,33.49,33.46,33.47,138770.0,27.322,27.3302,27.3057,27.3139,138770.0
2016-08-08 10:10:00,33.47,33.5,33.47,33.49,160726.0,27.3139,27.3384,27.3139,27.3302,160726.0
2016-08-08 10:15:00,33.49,33.49,33.46,33.46,67078.0,27.3302,27.3302,27.3057,27.3057,67078.0
2016-08-08 10:20:00,33.46,33.46,33.44,33.45,126366.0,27.3057,27.3057,27.2894,27.2975,126366.0
2016-08-08 10:25:00,33.45,33.49,33.45,33.48,143418.0,27.2975,27.3302,27.2975,27.322,143418.0
2016-08-08 10:30:00,33.48,33.48,33.45,33.46,119770.0,27.322,27.322,27.2975,27.3057,119770.0
2016-08-08 10:35:00,33.46,33.46,33.42,33.43,212500.0,27.3057,27.3057,27.2731,27.2812,212500.0
2016-08-08 10:40:00,33.43,33.46,33.41,33.42,211656.0,27.2812,27.3057,27.2649,27.2731,211656.0
2016-08-08 10:45:00,33.42,33.42,33.38,33.39,397722.0,27.2731,27.2731,27.2404,27.2486,397722.0
2016-08-08 10:50:00,33.38,33.41,33.38,33.4,167010.0,27.2404,27.2649,27.2404,27.2567,167010.0
2016-08-08 10:55:00,33.4,33.43,33.39,33.4,218096.0,27.2567,27.2812,27.2486,27.2567,218096.0
2016-08-08 11:00:00,33.4,33.41,33.4,33.4,274782.0,27.2567,27.2649,27.2567,27.2567,274782.0
2016-08-08 11:05:00,33.4,33.45,33.38,33.43,370026.0,27.2567,27.2975,27.2404,27.2812,370026.0
2016-08-08 11:10:00,33.42,33.46,33.42,33.44,183464.0,27.2731,27.3057,27.2731,27.2894,183464.0
2016-08-08 11:15:00,33.44,33.5,33.44,33.49,136532.0,27.2894,27.3384,27.2894,27.3302,136532.0
2016-08-08 11:20:00,33.49,33.49,33.44,33.47,162786.0,27.3302,27.3302,27.2894,27.3139,162786.0
2016-08-08 11:25:00,33.46,33.54,33.46,33.51,102730.0,27.3057,27.371,27.3057,27.3465,102730.0
2016-08-08 11:30:00,33.51,33.51,33.46,33.49,145980.0,27.3465,27.3465,27.3057,27.3302,145980.0
2016-08-08 11:35:00,33.49,33.54,33.48,33.52,176332.0,27.3302,27.371,27.322,27.3547,176332.0
2016-08-08 11:40:00,33.52,33.54,33.52,33.54,45576.0,27.3547,27.371,27.3547,27.371,45576.0
2016-08-08 11:45:00,33.54,33.58,33.54,33.57,83210.0,27.371,27.4036,27.371,27.3955,83210.0
2016-08-08 11:50:00,33.57,33.59,33.55,33.58,129998.0,27.3955,27.4118,27.3792,27.4036,129998.0
2016-08-08 11:55:00,33.59,33.59,33.55,33.56,67230.0,27.4118,27.4118,27.3792,27.3873,67230.0
2016-08-08 12:00:00,33.55,33.56,33.55,33.55,30640.0,27.3792,27.3873,27.3792,27.3792,30640.0
2016-08-08 12:05:00,33.55,33.55,33.51,33.51,55428.0,27.3792,27.3792,27.3465,27.3465,55428.0
2016-08-08 12:10:00,33.51,33.52,33.5,33.5,20924.0,27.3465,27.3547,27.3384,27.3384,20924.0
2016-08-08 12:15:00,33.5,33.52,33.5,33.52,47624.0,27.3384,27.3547,27.3384,27.3547,47624.0
2016-08-08 12:20:00,33.52,33.54,33.52,33.54,55658.0,27.3547,27.371,27.3547,27.371,55658.0
2016-08-08 12:25:00,33.54,33.58,33.53,33.58,89370.0,27.371,27.4036,27.3628,27.4036,89370.0
2016-08-08 12:30:00,33.58,33.59,33.57,33.59,64392.0,27.4036,27.4118,27.3955,27.4118,64392.0
2016-08-08 12:35:00,33.59,33.59,33.57,33.57,78404.0,27.4118,27.4118,27.3955,27.3955,78404.0
2016-08-08 12:40:00,33.57,33.59,33.52,33.53,113122.0,27.3955,27.4118,27.3547,27.3628,113122.0
2016-08-08 12:45:00,33.53,33.56,33.52,33.56,65800.0,27.3628,27.3873,27.3547,27.3873,65800.0
2016-08-08 12:50:00,33.56,33.57,33.55,33.57,46044.0,27.3873,27.3955,27.3792,27.3955,46044.0
2016-08-08 12:55:00,33.57,33.59,33.57,33.59,84974.0,27.3955,27.4118,27.3955,27.4118,84974.0
2016-08-08 13:00:00,33.59,33.6,33.57,33.57,103694.0,27.4118,27.42,27.3955,27.3955,103694.0
2016-08-08 13:05:00,33.57,33.57,33.56,33.57,57484.0,27.3955,27.3955,27.3873,27.3955,57484.0
2016-08-08 13:10:00,33.57,33.59,33.57,33.58,65010.0,27.3955,27.4118,27.3955,27.4036,65010.0
2016-08-08 13:15:00,33.58,33.58,33.57,33.57,28682.0,27.4036,27.4036,27.3955,27.3955,28682.0
2016-08-08 13:20:00,33.57,33.58,33.56,33.57,67418.0,27.3955,27.4036,27.3873,27.3955,67418.0
2016-08-08 13:25:00,33.57,33.57,33.56,33.56,34086.0,27.3955,27.3955,27.3873,27.3873,34086.0
2016-08-08 13:30:00,33.56,33.57,33.53,33.55,86228.0,27.3873,27.3955,27.3628,27.3792,86228.0
2016-08-08 13:35:00,33.55,33.56,33.55,33.56,116928.0,27.3792,27.3873,27.3792,27.3873,116928.0
2016-08-08 13:40:00,33.55,33.56,33.55,33.55,52648.0,27.3792,27.3873,27.3792,27.3792,52648.0
2016-08-08 13:45:00,33.56,33.56,33.54,33.55,118330.0,27.3873,27.3873,27.371,27.3792,118330.0
2016-08-08 13:50:00,33.55,33.56,33.54,33.54,67294.0,27.3792,27.3873,27.371,27.371,67294.0
2016-08-08 13:55:00,33.54,33.56,33.54,33.55,49978.0,27.371,27.3873,27.371,27.3792,49978.0
2016-08-08 14:00:00,33.56,33.56,33.54,33.54,64250.0,27.3873,27.3873,27.371,27.371,64250.0
2016-08-08 14:05:00,33.55,33.56,33.54,33.56,62886.0,27.3792,27.3873,27.371,27.3873,62886.0
2016-08-08 14:10:00,33.56,33.56,33.54,33.54,76300.0,27.3873,27.3873,27.371,27.371,76300.0
2016-08-08 14:15:00,33.55,33.55,33.5,33.51,116164.0,27.3792,27.3792,27.3384,27.3465,116164.0
2016-08-08 14:20:00,33.51,33.51,33.49,33.51,52162.0,27.3465,27.3465,27.3302,27.3465,52162.0
2016-08-08 14:25:00,33.51,33.51,33.49,33.51,69454.0,27.3465,27.3465,27.3302,27.3465,69454.0
2016-08-08 14:30:00,33.51,33.52,33.49,33.52,71010.0,27.3465,27.3547,27.3302,27.3547,71010.0
2016-08-08 14:35:00,33.52,33.52,33.52,33.52,31766.0,27.3547,27.3547,27.3547,27.3547,31766.0
2016-08-08 14:40:00,33.52,33.52,33.52,33.52,44316.0,27.3547,27.3547,27.3547,27.3547,44316.0
2016-08-08 14:45:00,33.52,33.52,33.52,33.52,40372.0,27.3547,27.3547,27.3547,27.3547,40372.0
2016-08-08 14:50:00,33.52,33.52,33.49,33.5,125994.0,27.3547,27.3547,27.3302,27.3384,125994.0
2016-08-08 14:55:00,33.5,33.5,33.49,33.5,145672.0,27.3384,27.3384,27.3302,27.3384,145672.0
2016-08-08 15:00:00,33.5,33.51,33.49,33.5,96172.0,27.3384,27.3465,27.3302,27.3384,96172.0
2016-08-08 15:05:00,33.51,33.51,33.49,33.51,162280.0,27.3465,27.3465,27.3302,27.3465,162280.0
2016-08-08 15:10:00,33.51,33.52,33.5,33.51,94578.0,27.3465,27.3547,27.3384,27.3465,94578.0
2016-08-08 15:15:00,33.51,33.54,33.51,33.52,180720.0,27.3465,27.371,27.3465,27.3547,180720.0
2016-08-08 15:20:00,33.52,33.53,33.52,33.53,98186.0,27.3547,27.3628,27.3547,27.3628,98186.0
2016-08-08 15:25:00,33.52,33.55,33.52,33.55,173944.0,27.3547,27.3792,27.3547,27.3792,173944.0
2016-08-08 15:30:00,33.55,33.55,33.52,33.52,223864.0,27.3792,27.3792,27.3547,27.3547,223864.0
2016-08-08 15:35:00,33.52,33.54,33.52,33.52,165000.0,27.3547,27.371,27.3547,27.3547,165000.0
2016-08-08 15:40:00,33.53,33.55,33.52,33.55,131314.0,27.3628,27.3792,27.3547,27.3792,131314.0
2016-08-08 15:45:00,33.55,33.59,33.55,33.59,263444.0,27.3792,27.4118,27.3792,27.4118,263444.0
2016-08-08 15:50:00,33.59,33.59,33.54,33.54,349474.0,27.4118,27.4118,27.371,27.371,349474.0
2016-08-08 15:55:00,33.55,33.55,33.52,33.54,980416.0,27.3792,27.3792,27.3547,27.371,980416.0
2016-08-09 09:30:00,33.59,33.65,33.45,33.58,249756.0,27.4118,27.4608,27.2975,27.4036,249756.0
2016-08-09 09:35:00,33.59,33.63,33.54,33.55,134566.0,27.4118,27.4444,27.371,27.3792,134566.0
2016-08-09 09:40:00,33.55,33.68,33.52,33.67,234326.0,27.3792,27.4852,27.3547,27.4771,234326.0
2016-08-09 09:45:00,33.68,33.7,33.59,33.64,111270.0,27.4852,27.5016,27.4118,27.4526,111270.0
2016-08-09 09:50:00,33.64,33.67,33.63,33.66,121896.0,27.4526,27.4771,27.4444,27.4689,121896.0
2016-08-09 09:55:00,33.66,33.69,33.63,33.65,112882.0,27.4689,27.4934,27.4444,27.4608,112882.0
2016-08-09 10:00:00,33.65,33.66,33.6,33.63,118900.0,27.4608,27.4689,27.42,27.4444,118900.0
2016-08-09 10:05:00,33.63,33.67,33.61,33.67,193576.0,27.4444,27.4771,27.4281,27.4771,193576.0
2016-08-09 10:10:00,33.67,33.68,33.63,33.67,222198.0,27.4771,27.4852,27.4444,27.4771,222198.0
2016-08-09 10:15:00,33.67,33.69,33.65,33.66,127774.0,27.4771,27.4934,27.4608,27.4689,127774.0
2016-08-09 10:20:00,33.66,33.66,33.62,33.63,99434.0,27.4689,27.4689,27.4363,27.4444,99434.0
2016-08-09 10:25:00,33.63,33.63,33.57,33.59,180178.0,27.4444,27.4444,27.3955,27.4118,180178.0
2016-08-09 10:30:00,33.6,33.63,33.58,33.59,153482.0,27.42,27.4444,27.4036,27.4118,153482.0
2016-08-09 10:35:00,33.59,33.66,33.59,33.65,91256.0,27.4118,27.4689,27.4118,27.4608,91256.0
2016-08-09 10:40:00,33.64,33.66,33.59,33.63,155968.0,27.4526,27.4689,27.4118,27.4444,155968.0
2016-08-09 10:45:00,33.63,33.67,33.63,33.66,148314.0,27.4444,27.4771,27.4444,27.4689,148314.0
2016-08-09 10:50:00,33.66,33.67,33.63,33.64,70086.0,27.4689,27.4771,27.4444,27.4526,70086.0
2016-08-09 10:55:00,33.63,33.63,33.6,33.6,174152.0,27.4444,27.4444,27.42,27.42,174152.0
2016-08-09 11:00:00,33.6,33.62,33.6,33.61,259280.0,27.42,27.4363,27.42,27.4281,259280.0
2016-08-09 11:05:00,33.61,33.62,33.6,33.62,144728.0,27.4281,27.4363,27.42,27.4363,144728.0
2016-08-09 11:10:00,33.62,33.63,33.61,33.62,101020.0,27.4363,27.4444,27.4281,27.4363,101020.0
2016-08-09 11:15:00,33.62,33.66,33.62,33.66,262652.0,27.4363,27.4689,27.4363,27.4689,262652.0
2016-08-09 11:20:00,33.66,33.67,33.65,33.65,189526.0,27.4689,27.4771,27.4608,27.4608,189526.0
2016-08-09 11:25:00,33.66,33.69,33.65,33.65,218792.0,27.4689,27.4934,27.4608,27.4608,218792.0
2016-08-09 11:30:00,33.64,33.66,33.64,33.65,114106.0,27.4526,27.4689,27.4526,27.4608,114106.0
2016-08-09 11:35:00,33.65,33.69,33.64,33.68,268698.0,27.4608,27.4934,27.4526,27.4852,268698.0
2016-08-09 11:40:00,33.68,33.69,33.66,33.68,224960.0,27.4852,27.4934,27.4689,27.4852,224960.0
2016-08-09 11:45:00,33.68,33.68,33.64,33.67,197168.0,27.4852,27.4852,27.4526,27.4771,197168.0
2016-08-09 11:50:00,33.66,33.69,33.65,33.69,252748.0,27.4689,27.4934,27.4608,27.4934,252748.0
2016-08-09 11:55:00,33.69,33.71,33.65,33.66,490684.0,27.4934,27.5097,27.4608,27.4689,490684.0
2016-08-09 12:00:00,33.66,33.68,33.64,33.66,200780.0,27.4689,27.4852,27.4526,27.4689,200780.0
2016-08-09 12:05:00,33.66,33.7,33.66,33.7,116496.0,27.4689,27.5016,27.4689,27.5016,116496.0
2016-08-09 12:10:00,33.7,33.7,33.66,33.66,157402.0,27.5016,27.5016,27.4689,27.4689,157402.0
2016-08-09 12:15:00,33.67,33.67,33.62,33.62,77232.0,27.4771,27.4771,27.4363,27.4363,77232.0
2016-08-09 12:20:00,33.62,33.63,33.54,33.55,171442.0,27.4363,27.4444,27.371,27.3792,171442.0
2016-08-09 12:25:00,33.55,33.58,33.52,33.58,114866.0,27.3792,27.4036,27.3547,27.4036,114866.0
2016-08-09 12:30:00,33.58,33.6,33.54,33.57,179242.0,27.4036,27.42,27.371,27.3955,179242.0
2016-08-09 12:35:00,33.56,33.57,33.54,33.57,89130.0,27.3873,27.3955,27.371,27.3955,89130.0
2016-08-09 12:40:00,33.57,33.58,33.55,33.55,60626.0,27.3955,27.4036,27.3792,27.3792,60626.0
2016-08-09 12:45:00,33.55,33.57,33.52,33.57,108212.0,27.3792,27.3955,27.3547,27.3955,108212.0
2016-08-09 12:50:00,33.57,33.59,33.55,33.59,87330.0,27.3955,27.4118,27.3792,27.4118,87330.0
2016-08-09 12:55:00,33.59,33.59,33.56,33.57,69774.0,27.4118,27.4118,27.3873,27.3955,69774.0
2016-08-09 13:00:00,33.57,33.61,33.57,33.6,143670.0,27.3955,27.4281,27.3955,27.42,143670.0
2016-08-09 13:05:00,33.6,33.6,33.59,33.6,89170.0,27.42,27.42,27.4118,27.42,89170.0
2016-08-09 13:10:00,33.6,33.6,33.55,33.55,74562.0,27.42,27.42,27.3792,27.3792,74562.0
2016-08-09 13:15:00,33.55,33.58,33.55,33.58,98158.0,27.3792,27.4036,27.3792,27.4036,98158.0
2016-08-09 13:20:00,33.58,33.58,33.55,33.56,98380.0,27.4036,27.4036,27.3792,27.3873,98380.0
2016-08-09 13:25:00,33.56,33.58,33.54,33.55,124924.0,27.3873,27.4036,27.371,27.3792,124924.0
2016-08-09 13:30:00,33.55,33.59,33.55,33.59,128864.0,27.3792,27.4118,27.3792,27.4118,128864.0
2016-08-09 13:35:00,33.59,33.6,33.58,33.6,102898.0,27.4118,27.42,27.4036,27.42,102898.0
2016-08-09 13:40:00,33.6,33.6,33.55,33.57,114096.0,27.42,27.42,27.3792,27.3955,114096.0
2016-08-09 13:45:00,33.57,33.57,33.55,33.55,100858.0,27.3955,27.3955,27.3792,27.3792,100858.0
2016-08-09 13:50:00,33.55,33.57,33.52,33.54,138088.0,27.3792,27.3955,27.3547,27.371,138088.0
2016-08-09 13:55:00,33.54,33.56,33.53,33.55,92244.0,27.371,27.3873,27.3628,27.3792,92244.0
2016-08-09 14:00:00,33.56,33.56,33.53,33.53,79008.0,27.3873,27.3873,27.3628,27.3628,79008.0
2016-08-09 14:05:00,33.54,33.55,33.52,33.55,99156.0,27.371,27.3792,27.3547,27.3792,99156.0
2016-08-09 14:10:00,33.55,33.55,33.51,33.52,177286.0,27.3792,27.3792,27.3465,27.3547,177286.0
2016-08-09 14:15:00,33.52,33.54,33.52,33.52,342300.0,27.3547,27.371,27.3547,27.3547,342300.0
2016-08-09 14:20:00,33.52,33.52,33.49,33.51,97472.0,27.3547,27.3547,27.3302,27.3465,97472.0
2016-08-09 14:25:00,33.51,33.54,33.5,33.52,169552.0,27.3465,27.371,27.3384,27.3547,169552.0
2016-08-09 14:30:00,33.52,33.52,33.45,33.45,349462.0,27.3547,27.3547,27.2975,27.2975,349462.0
2016-08-09 14:35:00,33.45,33.49,33.44,33.46,147426.0,27.2975,27.3302,27.2894,27.3057,147426.0
2016-08-09 14:40:00,33.46,33.47,33.44,33.46,91706.0,27.3057,27.3139,27.2894,27.3057,91706.0
2016-08-09 14:45:00,33.46,33.47,33.45,33.46,106332.0,27.3057,27.3139,27.2975,27.3057,106332.0
2016-08-09 14:50:00,33.46,33.47,33.45,33.46,92924.0,27.3057,27.3139,27.2975,27.3057,92924.0
2016-08-09 14:55:00,33.46,33.48,33.46,33.47,84860.0,27.3057,27.322,27.3057,27.3139,84860.0
2016-08-09 15:00:00,33.47,33.48,33.46,33.46,129538.0,27.3139,27.322,27.3057,27.3057,129538.0
2016-08-09 15:05:00,33.46,33.48,33.46,33.46,129866.0,27.3057,27.322,27.3057,27.3057,129866.0
2016-08-09 15:10:00,33.47,33.47,33.44,33.45,140840.0,27.3139,27.3139,27.2894,27.2975,140840.0
2016-08-09 15:15:00,33.45,33.45,33.42,33.43,116996.0,27.2975,27.2975,27.2731,27.2812,116996.0
2016-08-09 15:20:00,33.43,33.46,33.43,33.45,171190.0,27.2812,27.3057,27.2812,27.2975,171190.0
2016-08-09 15:25:00,33.45,33.46,33.44,33.44,152748.0,27.2975,27.3057,27.2894,27.2894,152748.0
2016-08-09 15:30:00,33.44,33.48,33.44,33.47,177680.0,27.2894,27.322,27.2894,27.3139,177680.0
2016-08-09 15:35:00,33.47,33.49,33.47,33.49,226672.0,27.3139,27.3302,27.3139,27.3302,226672.0
2016-08-09 15:40:00,33.49,33.5,33.48,33.48,173364.0,27.3302,27.3384,27.322,27.322,173364.0
2016-08-09 15:45:00,33.48,33.49,33.47,33.49,248286.0,27.322,27.3302,27.3139,27.3302,248286.0
2016-08-09 15:50:00,33.49,33.49,33.45,33.45,587030.0,27.3302,27.3302,27.2975,27.2975,587030.0
2016-08-09 15:55:00,33.45,33.47,33.44,33.45,1095066.0,27.2975,27.3139,27.2894,27.2975,1095066.0
2016-08-10 09:30:00,33.45,33.48,33.33,33.44,313132.0,27.2975,27.322,27.1996,27.2894,313132.0
2016-08-10 09:35:00,33.44,33.48,33.4,33.48,154916.0,27.2894,27.322,27.2567,27.322,154916.0
2016-08-10 09:40:00,33.48,33.48,33.43,33.45,159136.0,27.322,27.322,27.2812,27.2975,159136.0
2016-08-10 09:45:00,33.45,33.48,33.43,33.48,309464.0,27.2975,27.322,27.2812,27.322,309464.0
2016-08-10 09:50:00,33.48,33.48,33.44,33.45,156764.0,27.322,27.322,27.2894,27.2975,156764.0
2016-08-10 09:55:00,33.45,33.48,33.41,33.41,134538.0,27.2975,27.322,27.2649,27.2649,134538.0
2016-08-10 10:00:00,33.42,33.45,33.41,33.44,169656.0,27.2731,27.2975,27.2649,27.2894,169656.0
2016-08-10 10:05:00,33.44,33.51,33.44,33.5,160540.0,27.2894,27.3465,27.2894,27.3384,160540.0
2016-08-10 10:10:00,33.5,33.53,33.49,33.53,164138.0,27.3384,27.3628,27.3302,27.3628,164138.0
2016-08-10 10:15:00,33.53,33.56,33.52,33.56,184134.0,27.3628,27.3873,27.3547,27.3873,184134.0
2016-08-10 10:20:00,33.56,33.63,33.56,33.63,170750.0,27.3873,27.4444,27.3873,27.4444,170750.0
2016-08-10 10:25:00,33.63,33.65,33.52,33.52,252168.0,27.4444,27.4608,27.3547,27.3547,252168.0
2016-08-10 10:30:00,33.52,33.56,33.52,33.55,144250.0,27.3547,27.3873,27.3547,27.3792,144250.0
2016-08-10 10:35:00,33.55,33.56,33.49,33.5,123778.0,27.3792,27.3873,27.3302,27.3384,123778.0
2016-08-10 10:40:00,33.5,33.5,33.45,33.46,156216.0,27.3384,27.3384,27.2975,27.3057,156216.0
2016-08-10 10:45:00,33.46,33.48,33.45,33.46,116428.0,27.3057,27.322,27.2975,27.3057,116428.0
2016-08-10 10:50:00,33.46,33.47,33.44,33.46,127972.0,27.3057,27.3139,27.2894,27.3057,127972.0
2016-08-10 10:55:00,33.45,33.47,33.43,33.47,129664.0,27.2975,27.3139,27.2812,27.3139,129664.0
2016-08-10 11:00:00,33.48,33.51,33.48,33.51,76406.0,27.322,27.3465,27.322,27.3465,76406.0
2016-08-10 11:05:00,33.51,33.51,33.48,33.49,76056.0,27.3465,27.3465,27.322,27.3302,76056.0
2016-08-10 11:10:00,33.49,33.49,33.46,33.47,106168.0,27.3302,27.3302,27.3057,27.3139,106168.0
2016-08-10 11:15:00,33.47,33.47,33.35,33.36,173176.0,27.3139,27.3139,27.2159,27.2241,173176.0
2016-08-10 11:20:00,33.37,33.38,33.34,33.36,123816.0,27.2323,27.2404,27.2078,27.2241,123816.0
2016-08-10 11:25:00,33.36,33.37,33.35,33.35,106316.0,27.2241,27.2323,27.2159,27.2159,106316.0
2016-08-10 11:30:00,33.36,33.37,33.34,33.35,122650.0,27.2241,27.2323,27.2078,27.2159,122650.0
2016-08-10 11:35:00,33.35,33.38,33.34,33.37,64196.0,27.2159,27.2404,27.2078,27.2323,64196.0
2016-08-10 11:40:00,33.37,33.38,33.36,33.37,77882.0,27.2323,27.2404,27.2241,27.2323,77882.0
2016-08-10 11:45:00,33.37,33.38,33.32,33.35,226196.0,27.2323,27.2404,27.1915,27.2159,226196.0
2016-08-10 11:50:00,33.35,33.38,33.35,33.36,160924.0,27.2159,27.2404,27.2159,27.2241,160924.0
2016-08-10 11:55:00,33.36,33.38,33.35,33.36,89206.0,27.2241,27.2404,27.2159,27.2241,89206.0
2016-08-10 12:00:00,33.36,33.38,33.35,33.38,109968.0,27.2241,27.2404,27.2159,27.2404,109968.0
2016-08-10 12:05:00,33.38,33.4,33.38,33.38,82436.0,27.2404,27.2567,27.2404,27.2404,82436.0
2016-08-10 12:10:00,33.38,33.39,33.37,33.38,80326.0,27.2404,27.2486,27.2323,27.2404,80326.0
2016-08-10 12:15:00,33.38,33.41,33.38,33.4,59970.0,27.2404,27.2649,27.2404,27.2567,59970.0
2016-08-10 12:20:00,33.4,33.43,33.4,33.41,60362.0,27.2567,27.2812,27.2567,27.2649,60362.0
2016-08-10 12:25:00,33.41,33.43,33.38,33.4,175314.0,27.2649,27.2812,27.2404,27.2567,175314.0
2016-08-10 12:30:00,33.4,33.43,33.4,33.42,70016.0,27.2567,27.2812,27.2567,27.2731,70016.0
2016-08-10 12:35:00,33.42,33.44,33.42,33.43,37688.0,27.2731,27.2894,27.2731,27.2812,37688.0
2016-08-10 12:40:00,33.43,33.45,33.42,33.43,124624.0,27.2812,27.2975,27.2731,27.2812,124624.0
2016-08-10 12:45:00,33.42,33.45,33.42,33.44,80858.0,27.2731,27.2975,27.2731,27.2894,80858.0
2016-08-10 12:50:00,33.45,33.48,33.44,33.48,42488.0,27.2975,27.322,27.2894,27.322,42488.0
2016-08-10 12:55:00,33.47,33.49,33.47,33.49,63390.0,27.3139,27.3302,27.3139,27.3302,63390.0
2016-08-10 13:00:00,33.49,33.5,33.48,33.49,489588.0,27.3302,27.3384,27.322,27.3302,489588.0
2016-08-10 13:05:00,33.49,33.49,33.47,33.48,45782.0,27.3302,27.3302,27.3139,27.322,45782.0
2016-08-10 13:10:00,33.47,33.48,33.46,33.46,51806.0,27.3139,27.322,27.3057,27.3057,51806.0
2016-08-10 13:15:00,33.46,33.47,33.46,33.46,75694.0,27.3057,27.3139,27.3057,27.3057,75694.0
2016-08-10 13:20:00,33.46,33.47,33.45,33.45,49344.0,27.3057,27.3139,27.2975,27.2975,49344.0
2016-08-10 13:25:00,33.46,33.46,33.45,33.45,39828.0,27.3057,27.3057,27.2975,27.2975,39828.0
2016-08-10 13:30:00,33.45,33.45,33.45,33.45,21530.0,27.2975,27.2975,27.2975,27.2975,21530.0
2016-08-10 13:35:00,33.45,33.47,33.45,33.46,79898.0,27.2975,27.3139,27.2975,27.3057,79898.0
2016-08-10 13:40:00,33.46,33.49,33.45,33.49,74516.0,27.3057,27.3302,27.2975,27.3302,74516.0
2016-08-10 13:45:00,33.49,33.49,33.47,33.47,68284.0,27.3302,27.3302,27.3139,27.3139,68284.0
2016-08-10 13:50:00,33.47,33.48,33.47,33.47,58264.0,27.3139,27.322,27.3139,27.3139,58264.0
2016-08-10 13:55:00,33.47,33.48,33.45,33.45,67652.0,27.3139,27.322,27.2975,27.2975,67652.0
2016-08-10 14:00:00,33.45,33.47,33.44,33.47,114096.0,27.2975,27.3139,27.2894,27.3139,114096.0
2016-08-10 14:05:00,33.47,33.48,33.46,33.47,144240.0,27.3139,27.322,27.3057,27.3139,144240.0
2016-08-10 14:10:00,33.47,33.49,33.45,33.45,200774.0,27.3139,27.3302,27.2975,27.2975,200774.0
2016-08-10 14:15:00,33.45,33.48,33.44,33.44,149078.0,27.2975,27.322,27.2894,27.2894,149078.0
2016-08-10 14:20:00,33.44,33.49,33.43,33.49,198164.0,27.2894,27.3302,27.2812,27.3302,198164.0
2016-08-10 14:25:00,33.49,33.5,33.47,33.5,86534.0,27.3302,27.3384,27.3139,27.3384,86534.0
2016-08-10 14:30:00,33.49,33.5,33.48,33.48,129902.0,27.3302,27.3384,27.322,27.322,129902.0
2016-08-10 14:35:00,33.48,33.51,33.48,33.5,147654.0,27.322,27.3465,27.322,27.3384,147654.0
2016-08-10 14:40:00,33.5,33.52,33.49,33.52,135750.0,27.3384,27.3547,27.3302,27.3547,135750.0
2016-08-10 14:45:00,33.52,33.55,33.51,33.55,103200.0,27.3547,27.3792,27.3465,27.3792,103200.0
2016-08-10 14:50:00,33.55,33.56,33.54,33.54,69724.0,27.3792,27.3873,27.371,27.371,69724.0
2016-08-10 14:55:00,33.54,33.59,33.54,33.59,213492.0,27.371,27.4118,27.371,27.4118,213492.0
2016-08-10 15:00:00,33.58,33.6,33.56,33.58,187914.0,27.4036,27.42,27.3873,27.4036,187914.0
2016-08-10 15:05:00,33.59,33.6,33.58,33.6,98046.0,27.4118,27.42,27.4036,27.42,98046.0
2016-08-10 15:10:00,33.6,33.63,33.6,33.63,168436.0,27.42,27.4444,27.42,27.4444,168436.0
2016-08-10 15:15:00,33.63,33.66,33.63,33.65,144276.0,27.4444,27.4689,27.4444,27.4608,144276.0
2016-08-10 15:20:00,33.65,33.68,33.65,33.67,233910.0,27.4608,27.4852,27.4608,27.4771,233910.0
2016-08-10 15:25:00,33.67,33.68,33.65,33.65,173108.0,27.4771,27.4852,27.4608,27.4608,173108.0
2016-08-10 15:30:00,33.66,33.67,33.65,33.66,204794.0,27.4689,27.4771,27.4608,27.4689,204794.0
2016-08-10 15:35:00,33.66,33.67,33.64,33.66,290434.0,27.4689,27.4771,27.4526,27.4689,290434.0
2016-08-10 15:40:00,33.65,33.66,33.64,33.65,291472.0,27.4608,27.4689,27.4526,27.4608,291472.0
2016-08-10 15:45:00,33.65,33.66,33.63,33.63,294768.0,27.4608,27.4689,27.4444,27.4444,294768.0
2016-08-10 15:50:00,33.63,33.63,33.61,33.63,332002.0,27.4444,27.4444,27.4281,27.4444,332002.0
2016-08-10 15:55:00,33.63,33.63,33.59,33.62,1010560.0,27.4444,27.4444,27.4118,27.4363,1010560.0
2016-08-11 09:30:00,33.63,33.79,33.59,33.78,328218.0,27.4444,27.575,27.4118,27.5669,328218.0
2016-08-11 09:35:00,33.78,33.79,33.72,33.74,147444.0,27.5669,27.575,27.5179,27.5342,147444.0
2016-08-11 09:40:00,33.74,33.83,33.74,33.82,146518.0,27.5342,27.6077,27.5342,27.5995,146518.0
2016-08-11 09:45:00,33.82,33.85,33.78,33.81,148724.0,27.5995,27.624,27.5669,27.5913,148724.0
2016-08-11 09:50:00,33.81,33.84,33.79,33.81,132822.0,27.5913,27.6158,27.575,27.5913,132822.0
2016-08-11 09:55:00,33.81,33.81,33.77,33.77,128056.0,27.5913,27.5913,27.5587,27.5587,128056.0
2016-08-11 10:00:00,33.77,33.77,33.73,33.77,142966.0,27.5587,27.5587,27.526,27.5587,142966.0
2016-08-11 10:05:00,33.77,33.77,33.69,33.7,150160.0,27.5587,27.5587,27.4934,27.5016,150160.0
2016-08-11 10:10:00,33.7,33.7,33.66,33.68,91046.0,27.5016,27.5016,27.4689,27.4852,91046.0
2016-08-11 10:15:00,33.69,33.71,33.68,33.71,62414.0,27.4934,27.5097,27.4852,27.5097,62414.0
2016-08-11 10:20:00,33.7,33.71,33.66,33.68,72750.0,27.5016,27.5097,27.4689,27.4852,72750.0
2016-08-11 10:25:00,33.68,33.69,33.67,33.69,74530.0,27.4852,27.4934,27.4771,27.4934,74530.0
2016-08-11 10:30:00,33.69,33.74,33.69,33.74,59832.0,27.4934,27.5342,27.4934,27.5342,59832.0
2016-08-11 10:35:00,33.74,33.79,33.73,33.76,83838.0,27.5342,27.575,27.526,27.5505,83838.0
2016-08-11 10:40:00,33.76,33.76,33.74,33.76,61240.0,27.5505,27.5505,27.5342,27.5505,61240.0
2016-08-11 10:45:00,33.76,33.78,33.75,33.76,57154.0,27.5505,27.5669,27.5424,27.5505,57154.0
2016-08-11 10:50:00,33.76,33.77,33.74,33.74,50040.0,27.5505,27.5587,27.5342,27.5342,50040.0
2016-08-11 10:55:00,33.74,33.75,33.74,33.74,66826.0,27.5342,27.5424,27.5342,27.5342,66826.0
2016-08-11 11:00:00,33.74,33.75,33.71,33.72,54356.0,27.5342,27.5424,27.5097,27.5179,54356.0
2016-08-11 11:05:00,33.72,33.74,33.7,33.74,61766.0,27.5179,27.5342,27.5016,27.5342,61766.0
2016-08-11 11:10:00,33.74,33.74,33.7,33.71,41376.0,27.5342,27.5342,27.5016,27.5097,41376.0
2016-08-11 11:15:00,33.71,33.72,33.71,33.71,54934.0,27.5097,27.5179,27.5097,27.5097,54934.0
2016-08-11 11:20:00,33.71,33.74,33.7,33.71,73052.0,27.5097,27.5342,27.5016,27.5097,73052.0
2016-08-11 11:25:00,33.71,33.72,33.7,33.71,39898.0,27.5097,27.5179,27.5016,27.5097,39898.0
2016-08-11 11:30:00,33.71,33.74,33.7,33.74,106856.0,27.5097,27.5342,27.5016,27.5342,106856.0
2016-08-11 11:35:00,33.74,33.77,33.74,33.76,74616.0,27.5342,27.5587,27.5342,27.5505,74616.0
2016-08-11 11:40:00,33.75,33.76,33.71,33.71,96744.0,27.5424,27.5505,27.5097,27.5097,96744.0
2016-08-11 11:45:00,33.71,33.72,33.7,33.71,74588.0,27.5097,27.5179,27.5016,27.5097,74588.0
2016-08-11 11:50:00,33.71,33.72,33.66,33.67,73484.0,27.5097,27.5179,27.4689,27.4771,73484.0
2016-08-11 11:55:00,33.66,33.69,33.66,33.67,82624.0,27.4689,27.4934,27.4689,27.4771,82624.0
2016-08-11 12:00:00,33.67,33.69,33.67,33.68,57668.0,27.4771,27.4934,27.4771,27.4852,57668.0
2016-08-11 12:05:00,33.68,33.69,33.68,33.69,39350.0,27.4852,27.4934,27.4852,27.4934,39350.0
2016-08-11 12:10:00,33.68,33.69,33.67,33.69,60354.0,27.4852,27.4934,27.4771,27.4934,60354.0
2016-08-11 12:15:00,33.69,33.69,33.66,33.66,52826.0,27.4934,27.4934,27.4689,27.4689,52826.0
2016-08-11 12:20:00,33.66,33.67,33.65,33.66,116134.0,27.4689,27.4771,27.4608,27.4689,116134.0
2016-08-11 12:25:00,33.67,33.69,33.66,33.67,62384.0,27.4771,27.4934,27.4689,27.4771,62384.0
2016-08-11 12:30:00,33.67,33.67,33.65,33.65,80148.0,27.4771,27.4771,27.4608,27.4608,80148.0
2016-08-11 12:35:00,33.65,33.66,33.63,33.66,113036.0,27.4608,27.4689,27.4444,27.4689,113036.0
2016-08-11 12:40:00,33.66,33.68,33.65,33.68,59474.0,27.4689,27.4852,27.4608,27.4852,59474.0
2016-08-11 12:45:00,33.67,33.68,33.66,33.68,47096.0,27.4771,27.4852,27.4689,27.4852,47096.0
2016-08-11 12:50:00,33.68,33.68,33.67,33.68,39332.0,27.4852,27.4852,27.4771,27.4852,39332.0
2016-08-11 12:55:00,33.68,33.69,33.68,33.68,44446.0,27.4852,27.4934,27.4852,27.4852,44446.0
2016-08-11 13:00:00,33.69,33.71,33.68,33.71,88364.0,27.4934,27.5097,27.4852,27.5097,88364.0
2016-08-11 13:05:00,33.71,33.72,33.7,33.71,81476.0,27.5097,27.5179,27.5016,27.5097,81476.0
2016-08-11 13:10:00,33.71,33.71,33.69,33.69,52742.0,27.5097,27.5097,27.4934,27.4934,52742.0
2016-08-11 13:15:00,33.69,33.7,33.68,33.68,63044.0,27.4934,27.5016,27.4852,27.4852,63044.0
2016-08-11 13:20:00,33.68,33.69,33.66,33.66,80676.0,27.4852,27.4934,27.4689,27.4689,80676.0
2016-08-11 13:25:00,33.67,33.68,33.66,33.67,71086.0,27.4771,27.4852,27.4689,27.4771,71086.0
2016-08-11 13:30:00,33.67,33.68,33.65,33.65,69966.0,27.4771,27.4852,27.4608,27.4608,69966.0
2016-08-11 13:35:00,33.65,33.67,33.65,33.67,106486.0,27.4608,27.4771,27.4608,27.4771,106486.0
2016-08-11 13:40:00,33.67,33.69,33.67,33.69,65128.0,27.4771,27.4934,27.4771,27.4934,65128.0
2016-08-11 13:45:00,33.69,33.71,33.68,33.69,79816.0,27.4934,27.5097,27.4852,27.4934,79816.0
2016-08-11 13:50:00,33.69,33.73,33.69,33.72,87690.0,27.4934,27.526,27.4934,27.5179,87690.0
2016-08-11 13:55:00,33.73,33.73,33.7,33.7,64696.0,27.526,27.526,27.5016,27.5016,64696.0
2016-08-11 14:00:00,33.7,33.73,33.69,33.72,81358.0,27.5016,27.526,27.4934,27.5179,81358.0
2016-08-11 14:05:00,33.73,33.74,33.72,33.74,69582.0,27.526,27.5342,27.5179,27.5342,69582.0
2016-08-11 14:10:00,33.74,33.74,33.73,33.74,81240.0,27.5342,27.5342,27.526,27.5342,81240.0
2016-08-11 14:15:00,33.74,33.74,33.73,33.73,100634.0,27.5342,27.5342,27.526,27.526,100634.0
2016-08-11 14:20:00,33.73,33.74,33.72,33.73,94432.0,27.526,27.5342,27.5179,27.526,94432.0
2016-08-11 14:25:00,33.74,33.74,33.72,33.72,126756.0,27.5342,27.5342,27.5179,27.5179,126756.0
2016-08-11 14:30:00,33.72,33.73,33.71,33.73,92068.0,27.5179,27.526,27.5097,27.526,92068.0
2016-08-11 14:35:00,33.73,33.74,33.73,33.74,121908.0,27.526,27.5342,27.526,27.5342,121908.0
2016-08-11 14:40:00,33.73,33.75,33.73,33.75,133318.0,27.526,27.5424,27.526,27.5424,133318.0
2016-08-11 14:45:00,33.75,33.75,33.74,33.74,84232.0,27.5424,27.5424,27.5342,27.5342,84232.0
2016-08-11 14:50:00,33.74,33.76,33.74,33.76,123710.0,27.5342,27.5505,27.5342,27.5505,123710.0
2016-08-11 14:55:00,33.75,33.76,33.72,33.75,95034.0,27.5424,27.5505,27.5179,27.5424,95034.0
2016-08-11 15:00:00,33.74,33.77,33.74,33.77,73572.0,27.5342,27.5587,27.5342,27.5587,73572.0
2016-08-11 15:05:00,33.77,33.77,33.75,33.77,179354.0,27.5587,27.5587,27.5424,27.5587,179354.0
2016-08-11 15:10:00,33.77,33.8,33.76,33.79,177604.0,27.5587,27.5832,27.5505,27.575,177604.0
2016-08-11 15:15:00,33.79,33.8,33.78,33.8,160060.0,27.575,27.5832,27.5669,27.5832,160060.0
2016-08-11 15:20:00,33.8,33.81,33.79,33.81,150116.0,27.5832,27.5913,27.575,27.5913,150116.0
2016-08-11 15:25:00,33.81,33.88,33.8,33.88,380336.0,27.5913,27.6485,27.5832,27.6485,380336.0
2016-08-11 15:30:00,33.87,33.88,33.85,33.88,286458.0,27.6403,27.6485,27.624,27.6485,286458.0
2016-08-11 15:35:00,33.88,33.89,33.85,33.85,228292.0,27.6485,27.6566,27.624,27.624,228292.0
2016-08-11 15:40:00,33.85,33.87,33.85,33.87,178480.0,27.624,27.6403,27.624,27.6403,178480.0
2016-08-11 15:45:00,33.87,33.9,33.87,33.89,285322.0,27.6403,27.6648,27.6403,27.6566,285322.0
2016-08-11 15:50:00,33.89,33.89,33.85,33.86,307798.0,27.6566,27.6566,27.624,27.6321,307798.0
2016-08-11 15:55:00,33.86,33.88,33.84,33.84,959652.0,27.6321,27.6485,27.6158,27.6158,959652.0
2016-08-12 09:30:00,33.69,33.87,33.66,33.83,525012.0,27.4934,27.6403,27.4689,27.6077,525012.0
2016-08-12 09:35:00,33.83,33.87,33.81,33.86,95372.0,27.6077,27.6403,27.5913,27.6321,95372.0
2016-08-12 09:40:00,33.87,33.87,33.81,33.86,147896.0,27.6403,27.6403,27.5913,27.6321,147896.0
2016-08-12 09:45:00,33.87,33.87,33.81,33.82,79328.0,27.6403,27.6403,27.5913,27.5995,79328.0
2016-08-12 09:50:00,33.82,33.87,33.8,33.85,86490.0,27.5995,27.6403,27.5832,27.624,86490.0
2016-08-12 09:55:00,33.85,33.9,33.84,33.88,99662.0,27.624,27.6648,27.6158,27.6485,99662.0
2016-08-12 10:00:00,33.88,33.9,33.85,33.88,105152.0,27.6485,27.6648,27.624,27.6485,105152.0
2016-08-12 10:05:00,33.88,33.88,33.83,33.85,125416.0,27.6485,27.6485,27.6077,27.624,125416.0
2016-08-12 10:10:00,33.85,33.88,33.83,33.87,63832.0,27.624,27.6485,27.6077,27.6403,63832.0
2016-08-12 10:15:00,33.87,33.87,33.82,33.83,98090.0,27.6403,27.6403,27.5995,27.6077,98090.0
2016-08-12 10:20:00,33.82,33.84,33.8,33.84,116626.0,27.5995,27.6158,27.5832,27.6158,116626.0
2016-08-12 10:25:00,33.83,33.87,33.83,33.85,60162.0,27.6077,27.6403,27.6077,27.624,60162.0
2016-08-12 10:30:00,33.85,33.88,33.83,33.83,86056.0,27.624,27.6485,27.6077,27.6077,86056.0
2016-08-12 10:35:00,33.83,33.85,33.82,33.83,80952.0,27.6077,27.624,27.5995,27.6077,80952.0
2016-08-12 10:40:00,33.83,33.83,33.8,33.82,77874.0,27.6077,27.6077,27.5832,27.5995,77874.0
2016-08-12 10:45:00,33.82,33.86,33.82,33.86,78052.0,27.5995,27.6321,27.5995,27.6321,78052.0
2016-08-12 10:50:00,33.85,33.85,33.81,33.83,60814.0,27.624,27.624,27.5913,27.6077,60814.0
2016-08-12 10:55:00,33.83,33.87,33.83,33.87,42770.0,27.6077,27.6403,27.6077,27.6403,42770.0
2016-08-12 11:00:00,33.87,33.88,33.86,33.88,49718.0,27.6403,27.6485,27.6321,27.6485,49718.0
2016-08-12 11:05:00,33.88,33.89,33.87,33.87,47670.0,27.6485,27.6566,27.6403,27.6403,47670.0
2016-08-12 11:10:00,33.87,33.87,33.82,33.83,49260.0,27.6403,27.6403,27.5995,27.6077,49260.0
2016-08-12 11:15:00,33.83,33.85,33.83,33.84,32478.0,27.6077,27.624,27.6077,27.6158,32478.0
2016-08-12 11:20:00,33.84,33.86,33.83,33.83,56740.0,27.6158,27.6321,27.6077,27.6077,56740.0
2016-08-12 11:25:00,33.83,33.85,33.82,33.85,43720.0,27.6077,27.624,27.5995,27.624,43720.0
2016-08-12 11:30:00,33.85,33.87,33.83,33.84,57010.0,27.624,27.6403,27.6077,27.6158,57010.0
2016-08-12 11:35:00,33.84,33.84,33.82,33.83,35190.0,27.6158,27.6158,27.5995,27.6077,35190.0
2016-08-12 11:40:00,33.84,33.84,33.78,33.79,77428.0,27.6158,27.6158,27.5669,27.575,77428.0
2016-08-12 11:45:00,33.78,33.81,33.77,33.8,67770.0,27.5669,27.5913,27.5587,27.5832,67770.0
2016-08-12 11:50:00,33.81,33.82,33.79,33.8,51164.0,27.5913,27.5995,27.575,27.5832,51164.0
2016-08-12 11:55:00,33.8,33.82,33.77,33.79,131984.0,27.5832,27.5995,27.5587,27.575,131984.0
2016-08-12 12:00:00,33.79,33.82,33.79,33.79,53416.0,27.575,27.5995,27.575,27.575,53416.0
2016-08-12 12:05:00,33.79,33.8,33.77,33.78,45400.0,27.575,27.5832,27.5587,27.5669,45400.0
2016-08-12 12:10:00,33.79,33.8,33.77,33.79,49938.0,27.575,27.5832,27.5587,27.575,49938.0
2016-08-12 12:15:00,33.79,33.79,33.77,33.78,57868.0,27.575,27.575,27.5587,27.5669,57868.0
2016-08-12 12:20:00,33.78,33.81,33.78,33.81,32444.0,27.5669,27.5913,27.5669,27.5913,32444.0
2016-08-12 12:25:00,33.81,33.83,33.81,33.82,55656.0,27.5913,27.6077,27.5913,27.5995,55656.0
2016-08-12 12:30:00,33.82,33.83,33.81,33.82,154794.0,27.5995,27.6077,27.5913,27.5995,154794.0
2016-08-12 12:35:00,33.83,33.84,33.82,33.84,37352.0,27.6077,27.6158,27.5995,27.6158,37352.0
2016-08-12 12:40:00,33.84,33.85,33.81,33.81,35890.0,27.6158,27.624,27.5913,27.5913,35890.0
2016-08-12 12:45:00,33.81,33.84,33.81,33.83,49788.0,27.5913,27.6158,27.5913,27.6077,49788.0
2016-08-12 12:50:00,33.83,33.84,33.81,33.83,103686.0,27.6077,27.6158,27.5913,27.6077,103686.0
2016-08-12 12:55:00,33.83,33.83,33.81,33.81,64144.0,27.6077,27.6077,27.5913,27.5913,64144.0
2016-08-12 13:00:00,33.81,33.82,33.78,33.78,47886.0,27.5913,27.5995,27.5669,27.5669,47886.0
2016-08-12 13:05:00,33.78,33.78,33.74,33.77,47718.0,27.5669,27.5669,27.5342,27.5587,47718.0
2016-08-12 13:10:00,33.77,33.78,33.76,33.77,36126.0,27.5587,27.5669,27.5505,27.5587,36126.0
2016-08-12 13:15:00,33.77,33.79,33.77,33.77,26172.0,27.5587,27.575,27.5587,27.5587,26172.0
2016-08-12 13:20:00,33.77,33.77,33.75,33.75,44078.0,27.5587,27.5587,27.5424,27.5424,44078.0
2016-08-12 13:25:00,33.74,33.76,33.74,33.76,35504.0,27.5342,27.5505,27.5342,27.5505,35504.0
2016-08-12 13:30:00,33.76,33.77,33.74,33.74,76336.0,27.5505,27.5587,27.5342,27.5342,76336.0
2016-08-12 13:35:00,33.74,33.75,33.74,33.74,24662.0,27.5342,27.5424,27.5342,27.5342,24662.0
2016-08-12 13:40:00,33.74,33.74,33.72,33.74,49060.0,27.5342,27.5342,27.5179,27.5342,49060.0
2016-08-12 13:45:00,33.74,33.74,33.73,33.73,29218.0,27.5342,27.5342,27.526,27.526,29218.0
2016-08-12 13:50:00,33.74,33.74,33.71,33.72,59842.0,27.5342,27.5342,27.5097,27.5179,59842.0
2016-08-12 13:55:00,33.72,33.73,33.71,33.73,57226.0,27.5179,27.526,27.5097,27.526,57226.0
2016-08-12 14:00:00,33.72,33.73,33.71,33.73,56764.0,27.5179,27.526,27.5097,27.526,56764.0
2016-08-12 14:05:00,33.73,33.76,33.72,33.76,77694.0,27.526,27.5505,27.5179,27.5505,77694.0
2016-08-12 14:10:00,33.76,33.77,33.75,33.76,47532.0,27.5505,27.5587,27.5424,27.5505,47532.0
2016-08-12 14:15:00,33.76,33.77,33.76,33.77,61452.0,27.5505,27.5587,27.5505,27.5587,61452.0
2016-08-12 14:20:00,33.77,33.78,33.76,33.77,42354.0,27.5587,27.5669,27.5505,27.5587,42354.0
2016-08-12 14:25:00,33.77,33.77,33.74,33.76,36552.0,27.5587,27.5587,27.5342,27.5505,36552.0
2016-08-12 14:30:00,33.76,33.77,33.74,33.77,44844.0,27.5505,27.5587,27.5342,27.5587,44844.0
2016-08-12 14:35:00,33.77,33.77,33.75,33.76,37046.0,27.5587,27.5587,27.5424,27.5505,37046.0
2016-08-12 14:40:00,33.76,33.77,33.76,33.77,35822.0,27.5505,27.5587,27.5505,27.5587,35822.0
2016-08-12 14:45:00,33.77,33.77,33.77,33.77,30214.0,27.5587,27.5587,27.5587,27.5587,30214.0
2016-08-12 14:50:00,33.77,33.77,33.76,33.76,75940.0,27.5587,27.5587,27.5505,27.5505,75940.0
2016-08-12 14:55:00,33.76,33.77,33.74,33.77,83294.0,27.5505,27.5587,27.5342,27.5587,83294.0
2016-08-12 15:00:00,33.77,33.79,33.76,33.77,63644.0,27.5587,27.575,27.5505,27.5587,63644.0
2016-08-12 15:05:00,33.77,33.79,33.77,33.77,60422.0,27.5587,27.575,27.5587,27.5587,60422.0
2016-08-12 15:10:00,33.77,33.79,33.75,33.76,94512.0,27.5587,27.575,27.5424,27.5505,94512.0
2016-08-12 15:15:00,33.77,33.77,33.74,33.75,86856.0,27.5587,27.5587,27.5342,27.5424,86856.0
2016-08-12 15:20:00,33.75,33.76,33.74,33.76,54410.0,27.5424,27.5505,27.5342,27.5505,54410.0
2016-08-12 15:25:00,33.76,33.77,33.75,33.76,67040.0,27.5505,27.5587,27.5424,27.5505,67040.0
2016-08-12 15:30:00,33.76,33.77,33.74,33.77,116288.0,27.5505,27.5587,27.5342,27.5587,116288.0
2016-08-12 15:35:00,33.77,33.77,33.73,33.74,148548.0,27.5587,27.5587,27.526,27.5342,148548.0
2016-08-12 15:40:00,33.74,33.75,33.73,33.74,189320.0,27.5342,27.5424,27.526,27.5342,189320.0
2016-08-12 15:45:00,33.74,33.74,33.72,33.74,111940.0,27.5342,27.5342,27.5179,27.5342,111940.0
2016-08-12 15:50:00,33.74,33.76,33.73,33.74,204936.0,27.5342,27.5505,27.526,27.5342,204936.0
2016-08-12 15:55:00,33.74,33.77,33.73,33.76,563756.0,27.5342,27.5587,27.526,27.5505,563756.0
2016-08-15 09:30:00,33.76,33.9,33.73,33.81,189820.0,27.5505,27.6648,27.526,27.5913,189820.0
2016-08-15 09:35:00,33.81,33.91,33.8,33.87,99120.0,27.5913,27.6729,27.5832,27.6403,99120.0
2016-08-15 09:40:00,33.88,33.88,33.78,33.8,129664.0,27.6485,27.6485,27.5669,27.5832,129664.0
2016-08-15 09:45:00,33.81,33.85,33.76,33.84,118270.0,27.5913,27.624,27.5505,27.6158,118270.0
2016-08-15 09:50:00,33.84,33.87,33.83,33.87,108342.0,27.6158,27.6403,27.6077,27.6403,108342.0
2016-08-15 09:55:00,33.87,33.88,33.81,33.84,93282.0,27.6403,27.6485,27.5913,27.6158,93282.0
2016-08-15 10:00:00,33.84,33.85,33.82,33.83,84922.0,27.6158,27.624,27.5995,27.6077,84922.0
2016-08-15 10:05:00,33.83,33.87,33.81,33.83,89132.0,27.6077,27.6403,27.5913,27.6077,89132.0
2016-08-15 10:10:00,33.83,33.87,33.83,33.86,63518.0,27.6077,27.6403,27.6077,27.6321,63518.0
2016-08-15 10:15:00,33.86,33.89,33.85,33.87,79760.0,27.6321,27.6566,27.624,27.6403,79760.0
2016-08-15 10:20:00,33.88,33.89,33.87,33.88,87498.0,27.6485,27.6566,27.6403,27.6485,87498.0
2016-08-15 10:25:00,33.88,33.91,33.88,33.91,87800.0,27.6485,27.6729,27.6485,27.6729,87800.0
2016-08-15 10:30:00,33.91,33.95,33.91,33.95,142300.0,27.6729,27.7056,27.6729,27.7056,142300.0
2016-08-15 10:35:00,33.95,33.95,33.93,33.95,101064.0,27.7056,27.7056,27.6893,27.7056,101064.0
2016-08-15 10:40:00,33.95,33.97,33.95,33.95,92656.0,27.7056,27.7219,27.7056,27.7056,92656.0
2016-08-15 10:45:00,33.95,33.96,33.94,33.96,133640.0,27.7056,27.7137,27.6974,27.7137,133640.0
2016-08-15 10:50:00,33.96,33.97,33.94,33.96,155804.0,27.7137,27.7219,27.6974,27.7137,155804.0
2016-08-15 10:55:00,33.96,33.97,33.96,33.97,63244.0,27.7137,27.7219,27.7137,27.7219,63244.0
2016-08-15 11:00:00,33.97,33.98,33.94,33.98,182832.0,27.7219,27.7301,27.6974,27.7301,182832.0
2016-08-15 11:05:00,33.98,33.98,33.93,33.94,82158.0,27.7301,27.7301,27.6893,27.6974,82158.0
2016-08-15 11:10:00,33.94,33.95,33.93,33.94,51588.0,27.6974,27.7056,27.6893,27.6974,51588.0
2016-08-15 11:15:00,33.94,33.96,33.94,33.94,73964.0,27.6974,27.7137,27.6974,27.6974,73964.0
2016-08-15 11:20:00,33.94,33.95,33.93,33.94,74812.0,27.6974,27.7056,27.6893,27.6974,74812.0
2016-08-15 11:25:00,33.94,33.94,33.92,33.93,76742.0,27.6974,27.6974,27.6811,27.6893,76742.0
2016-08-15 11:30:00,33.93,33.95,33.91,33.92,63252.0,27.6893,27.7056,27.6729,27.6811,63252.0
2016-08-15 11:35:00,33.92,33.93,33.9,33.9,98290.0,27.6811,27.6893,27.6648,27.6648,98290.0
2016-08-15 11:40:00,33.9,33.91,33.87,33.88,75206.0,27.6648,27.6729,27.6403,27.6485,75206.0
2016-08-15 11:45:00,33.88,33.88,33.86,33.87,81054.0,27.6485,27.6485,27.6321,27.6403,81054.0
2016-08-15 11:50:00,33.87,33.88,33.85,33.85,50880.0,27.6403,27.6485,27.624,27.624,50880.0
2016-08-15 11:55:00,33.86,33.86,33.83,33.83,96364.0,27.6321,27.6321,27.6077,27.6077,96364.0
2016-08-15 12:00:00,33.84,33.87,33.83,33.86,73910.0,27.6158,27.6403,27.6077,27.6321,73910.0
2016-08-15 12:05:00,33.85,33.88,33.85,33.87,50768.0,27.624,27.6485,27.624,27.6403,50768.0
2016-08-15 12:10:00,33.87,33.88,33.85,33.86,92088.0,27.6403,27.6485,27.624,27.6321,92088.0
2016-08-15 12:15:00,33.87,33.87,33.84,33.85,69338.0,27.6403,27.6403,27.6158,27.624,69338.0
2016-08-15 12:20:00,33.85,33.85,33.83,33.84,111144.0,27.624,27.624,27.6077,27.6158,111144.0
2016-08-15 12:25:00,33.84,33.85,33.83,33.85,35628.0,27.6158,27.624,27.6077,27.624,35628.0
2016-08-15 12:30:00,33.85,33.85,33.84,33.84,46398.0,27.624,27.624,27.6158,27.6158,46398.0
2016-08-15 12:35:00,33.84,33.85,33.83,33.83,69396.0,27.6158,27.624,27.6077,27.6077,69396.0
2016-08-15 12:40:00,33.84,33.84,33.82,33.83,47902.0,27.6158,27.6158,27.5995,27.6077,47902.0
2016-08-15 12:45:00,33.83,33.83,33.81,33.82,45880.0,27.6077,27.6077,27.5913,27.5995,45880.0
2016-08-15 12:50:00,33.82,33.84,33.82,33.84,72796.0,27.5995,27.6158,27.5995,27.6158,72796.0
2016-08-15 12:55:00,33.84,33.85,33.83,33.85,36746.0,27.6158,27.624,27.6077,27.624,36746.0
2016-08-15 13:00:00,33.84,33.86,33.84,33.85,33704.0,27.6158,27.6321,27.6158,27.624,33704.0
2016-08-15 13:05:00,33.85,33.85,33.8,33.81,78092.0,27.624,27.624,27.5832,27.5913,78092.0
2016-08-15 13:10:00,33.81,33.82,33.8,33.82,28342.0,27.5913,27.5995,27.5832,27.5995,28342.0
2016-08-15 13:15:00,33.82,33.82,33.79,33.8,119662.0,27.5995,27.5995,27.575,27.5832,119662.0
2016-08-15 13:20:00,33.8,33.83,33.79,33.83,89738.0,27.5832,27.6077,27.575,27.6077,89738.0
2016-08-15 13:25:00,33.83,33.83,33.82,33.83,39518.0,27.6077,27.6077,27.5995,27.6077,39518.0
2016-08-15 13:30:00,33.83,33.84,33.82,33.82,50826.0,27.6077,27.6158,27.5995,27.5995,50826.0
2016-08-15 13:35:00,33.82,33.82,33.81,33.81,35444.0,27.5995,27.5995,27.5913,27.5913,35444.0
2016-08-15 13:40:00,33.81,33.83,33.81,33.82,58306.0,27.5913,27.6077,27.5913,27.5995,58306.0
2016-08-15 13:45:00,33.82,33.83,33.8,33.82,54190.0,27.5995,27.6077,27.5832,27.5995,54190.0
2016-08-15 13:50:00,33.82,33.82,33.8,33.8,61218.0,27.5995,27.5995,27.5832,27.5832,61218.0
2016-08-15 13:55:00,33.8,33.81,33.77,33.77,83908.0,27.5832,27.5913,27.5587,27.5587,83908.0
2016-08-15 14:00:00,33.78,33.79,33.77,33.79,96296.0,27.5669,27.575,27.5587,27.575,96296.0
2016-08-15 14:05:00,33.78,33.8,33.78,33.79,82106.0,27.5669,27.5832,27.5669,27.575,82106.0
2016-08-15 14:10:00,33.79,33.79,33.77,33.77,84780.0,27.575,27.575,27.5587,27.5587,84780.0
2016-08-15 14:15:00,33.77,33.79,33.77,33.79,173924.0,27.5587,27.575,27.5587,27.575,173924.0
2016-08-15 14:20:00,33.79,33.81,33.79,33.81,55482.0,27.575,27.5913,27.575,27.5913,55482.0
2016-08-15 14:25:00,33.81,33.81,33.8,33.81,62326.0,27.5913,27.5913,27.5832,27.5913,62326.0
2016-08-15 14:30:00,33.81,33.82,33.81,33.81,62292.0,27.5913,27.5995,27.5913,27.5913,62292.0
2016-08-15 14:35:00,33.81,33.82,33.8,33.81,75866.0,27.5913,27.5995,27.5832,27.5913,75866.0
2016-08-15 14:40:00,33.81,33.82,33.79,33.8,96802.0,27.5913,27.5995,27.575,27.5832,96802.0
2016-08-15 14:45:00,33.8,33.82,33.79,33.81,99550.0,27.5832,27.5995,27.575,27.5913,99550.0
2016-08-15 14:50:00,33.82,33.82,33.79,33.79,84470.0,27.5995,27.5995,27.575,27.575,84470.0
2016-08-15 14:55:00,33.8,33.81,33.78,33.81,102314.0,27.5832,27.5913,27.5669,27.5913,102314.0
2016-08-15 15:00:00,33.81,33.81,33.8,33.8,53370.0,27.5913,27.5913,27.5832,27.5832,53370.0
2016-08-15 15:05:00,33.8,33.82,33.8,33.82,60664.0,27.5832,27.5995,27.5832,27.5995,60664.0
2016-08-15 15:10:00,33.82,33.82,33.81,33.81,109080.0,27.5995,27.5995,27.5913,27.5913,109080.0
2016-08-15 15:15:00,33.81,33.82,33.78,33.81,171066.0,27.5913,27.5995,27.5669,27.5913,171066.0
2016-08-15 15:20:00,33.81,33.81,33.79,33.8,108812.0,27.5913,27.5913,27.575,27.5832,108812.0
2016-08-15 15:25:00,33.8,33.81,33.79,33.81,115212.0,27.5832,27.5913,27.575,27.5913,115212.0
2016-08-15 15:30:00,33.81,33.82,33.8,33.81,149788.0,27.5913,27.5995,27.5832,27.5913,149788.0
2016-08-15 15:35:00,33.81,33.81,33.78,33.79,179290.0,27.5913,27.5913,27.5669,27.575,179290.0
2016-08-15 15:40:00,33.79,33.8,33.78,33.79,177274.0,27.575,27.5832,27.5669,27.575,177274.0
2016-08-15 15:45:00,33.79,33.8,33.77,33.77,186484.0,27.575,27.5832,27.5587,27.5587,186484.0
2016-08-15 15:50:00,33.77,33.78,33.76,33.76,295542.0,27.5587,27.5669,27.5505,27.5505,295542.0
2016-08-15 15:55:00,33.76,33.77,33.75,33.76,631304.0,27.5505,27.5587,27.5424,27.5505,631304.0
2016-08-16 09:30:00,33.62,33.74,33.58,33.71,211840.0,27.4363,27.5342,27.4036,27.5097,211840.0
2016-08-16 09:35:00,33.72,33.73,33.65,33.66,309566.0,27.5179,27.526,27.4608,27.4689,309566.0
2016-08-16 09:40:00,33.66,33.66,33.58,33.59,116112.0,27.4689,27.4689,27.4036,27.4118,116112.0
2016-08-16 09:45:00,33.59,33.65,33.59,33.63,124592.0,27.4118,27.4608,27.4118,27.4444,124592.0
2016-08-16 09:50:00,33.63,33.68,33.62,33.66,78952.0,27.4444,27.4852,27.4363,27.4689,78952.0
2016-08-16 09:55:00,33.66,33.69,33.64,33.69,154498.0,27.4689,27.4934,27.4526,27.4934,154498.0
2016-08-16 10:00:00,33.69,33.74,33.68,33.74,118676.0,27.4934,27.5342,27.4852,27.5342,118676.0
2016-08-16 10:05:00,33.75,33.77,33.74,33.74,75830.0,27.5424,27.5587,27.5342,27.5342,75830.0
2016-08-16 10:10:00,33.74,33.78,33.74,33.77,68358.0,27.5342,27.5669,27.5342,27.5587,68358.0
2016-08-16 10:15:00,33.77,33.77,33.72,33.72,82186.0,27.5587,27.5587,27.5179,27.5179,82186.0
2016-08-16 10:20:00,33.73,33.77,33.71,33.77,113362.0,27.526,27.5587,27.5097,27.5587,113362.0
2016-08-16 10:25:00,33.76,33.77,33.73,33.74,71360.0,27.5505,27.5587,27.526,27.5342,71360.0
2016-08-16 10:30:00,33.74,33.74,33.71,33.73,91606.0,27.5342,27.5342,27.5097,27.526,91606.0
2016-08-16 10:35:00,33.74,33.79,33.74,33.77,48278.0,27.5342,27.575,27.5342,27.5587,48278.0
2016-08-16 10:40:00,33.77,33.79,33.77,33.79,36552.0,27.5587,27.575,27.5587,27.575,36552.0
2016-08-16 10:45:00,33.79,33.8,33.76,33.77,68532.0,27.575,27.5832,27.5505,27.5587,68532.0
2016-08-16 10:50:00,33.77,33.77,33.74,33.74,30950.0,27.5587,27.5587,27.5342,27.5342,30950.0
2016-08-16 10:55:00,33.74,33.77,33.74,33.76,44300.0,27.5342,27.5587,27.5342,27.5505,44300.0
2016-08-16 11:00:00,33.76,33.78,33.74,33.77,133602.0,27.5505,27.5669,27.5342,27.5587,133602.0
2016-08-16 11:05:00,33.77,33.79,33.76,33.77,53590.0,27.5587,27.575,27.5505,27.5587,53590.0
2016-08-16 11:10:00,33.77,33.8,33.76,33.76,113112.0,27.5587,27.5832,27.5505,27.5505,113112.0
2016-08-16 11:15:00,33.77,33.81,33.76,33.8,149548.0,27.5587,27.5913,27.5505,27.5832,149548.0
2016-08-16 11:20:00,33.81,33.83,33.8,33.82,98298.0,27.5913,27.6077,27.5832,27.5995,98298.0
2016-08-16 11:25:00,33.83,33.83,33.78,33.79,53834.0,27.6077,27.6077,27.5669,27.575,53834.0
2016-08-16 11:30:00,33.79,33.81,33.74,33.75,70326.0,27.575,27.5913,27.5342,27.5424,70326.0
2016-08-16 11:35:00,33.75,33.76,33.73,33.73,76296.0,27.5424,27.5505,27.526,27.526,76296.0
2016-08-16 11:40:00,33.73,33.77,33.72,33.74,240978.0,27.526,27.5587,27.5179,27.5342,240978.0
2016-08-16 11:45:00,33.74,33.77,33.74,33.77,90314.0,27.5342,27.5587,27.5342,27.5587,90314.0
2016-08-16 11:50:00,33.77,33.79,33.76,33.77,159688.0,27.5587,27.575,27.5505,27.5587,159688.0
2016-08-16 11:55:00,33.76,33.77,33.75,33.76,54742.0,27.5505,27.5587,27.5424,27.5505,54742.0
2016-08-16 12:00:00,33.75,33.77,33.74,33.74,55854.0,27.5424,27.5587,27.5342,27.5342,55854.0
2016-08-16 12:05:00,33.74,33.75,33.74,33.75,26194.0,27.5342,27.5424,27.5342,27.5424,26194.0
2016-08-16 12:10:00,33.75,33.75,33.73,33.74,50790.0,27.5424,27.5424,27.526,27.5342,50790.0
2016-08-16 12:15:00,33.74,33.74,33.72,33.72,74422.0,27.5342,27.5342,27.5179,27.5179,74422.0
2016-08-16 12:20:00,33.72,33.73,33.7,33.71,79448.0,27.5179,27.526,27.5016,27.5097,79448.0
2016-08-16 12:25:00,33.71,33.71,33.67,33.69,70656.0,27.5097,27.5097,27.4771,27.4934,70656.0
2016-08-16 12:30:00,33.69,33.71,33.69,33.7,25140.0,27.4934,27.5097,27.4934,27.5016,25140.0
2016-08-16 12:35:00,33.7,33.74,33.7,33.73,41732.0,27.5016,27.5342,27.5016,27.526,41732.0
2016-08-16 12:40:00,33.74,33.77,33.73,33.77,69450.0,27.5342,27.5587,27.526,27.5587,69450.0
2016-08-16 12:45:00,33.77,33.77,33.74,33.77,52884.0,27.5587,27.5587,27.5342,27.5587,52884.0
2016-08-16 12:50:00,33.76,33.77,33.75,33.75,33614.0,27.5505,27.5587,27.5424,27.5424,33614.0
2016-08-16 12:55:00,33.75,33.76,33.74,33.75,37600.0,27.5424,27.5505,27.5342,27.5424,37600.0
2016-08-16 13:00:00,33.75,33.76,33.74,33.75,131108.0,27.5424,27.5505,27.5342,27.5424,131108.0
2016-08-16 13:05:00,33.76,33.76,33.74,33.74,28352.0,27.5505,27.5505,27.5342,27.5342,28352.0
2016-08-16 13:10:00,33.74,33.74,33.7,33.71,81642.0,27.5342,27.5342,27.5016,27.5097,81642.0
2016-08-16 13:15:00,33.7,33.71,33.69,33.69,55534.0,27.5016,27.5097,27.4934,27.4934,55534.0
2016-08-16 13:20:00,33.69,33.7,33.68,33.69,38988.0,27.4934,27.5016,27.4852,27.4934,38988.0
2016-08-16 13:25:00,33.69,33.71,33.68,33.7,44360.0,27.4934,27.5097,27.4852,27.5016,44360.0
2016-08-16 13:30:00,33.69,33.7,33.68,33.7,57012.0,27.4934,27.5016,27.4852,27.5016,57012.0
2016-08-16 13:35:00,33.7,33.71,33.69,33.71,40374.0,27.5016,27.5097,27.4934,27.5097,40374.0
2016-08-16 13:40:00,33.71,33.73,33.71,33.73,49106.0,27.5097,27.526,27.5097,27.526,49106.0
2016-08-16 13:45:00,33.72,33.73,33.71,33.73,73848.0,27.5179,27.526,27.5097,27.526,73848.0
2016-08-16 13:50:00,33.73,33.73,33.72,33.72,62798.0,27.526,27.526,27.5179,27.5179,62798.0
2016-08-16 13:55:00,33.72,33.74,33.72,33.72,33518.0,27.5179,27.5342,27.5179,27.5179,33518.0
2016-08-16 14:00:00,33.73,33.76,33.72,33.74,59410.0,27.526,27.5505,27.5179,27.5342,59410.0
2016-08-16 14:05:00,33.75,33.75,33.7,33.7,91134.0,27.5424,27.5424,27.5016,27.5016,91134.0
2016-08-16 14:10:00,33.7,33.71,33.68,33.68,84154.0,27.5016,27.5097,27.4852,27.4852,84154.0
2016-08-16 14:15:00,33.69,33.69,33.65,33.65,177798.0,27.4934,27.4934,27.4608,27.4608,177798.0
2016-08-16 14:20:00,33.65,33.69,33.65,33.67,98390.0,27.4608,27.4934,27.4608,27.4771,98390.0
2016-08-16 14:25:00,33.67,33.72,33.66,33.71,66624.0,27.4771,27.5179,27.4689,27.5097,66624.0
2016-08-16 14:30:00,33.71,33.71,33.69,33.69,112140.0,27.5097,27.5097,27.4934,27.4934,112140.0
2016-08-16 14:35:00,33.7,33.73,33.69,33.73,103016.0,27.5016,27.526,27.4934,27.526,103016.0
2016-08-16 14:40:00,33.72,33.74,33.71,33.74,110950.0,27.5179,27.5342,27.5097,27.5342,110950.0
2016-08-16 14:45:00,33.73,33.74,33.71,33.73,75814.0,27.526,27.5342,27.5097,27.526,75814.0
2016-08-16 14:50:00,33.74,33.75,33.73,33.75,69320.0,27.5342,27.5424,27.526,27.5424,69320.0
2016-08-16 14:55:00,33.74,33.76,33.74,33.76,52696.0,27.5342,27.5505,27.5342,27.5505,52696.0
2016-08-16 15:00:00,33.76,33.76,33.74,33.74,62058.0,27.5505,27.5505,27.5342,27.5342,62058.0
2016-08-16 15:05:00,33.74,33.76,33.74,33.76,46464.0,27.5342,27.5505,27.5342,27.5505,46464.0
2016-08-16 15:10:00,33.76,33.77,33.75,33.76,81096.0,27.5505,27.5587,27.5424,27.5505,81096.0
2016-08-16 15:15:00,33.76,33.76,33.74,33.75,59944.0,27.5505,27.5505,27.5342,27.5424,59944.0
2016-08-16 15:20:00,33.75,33.76,33.74,33.74,92386.0,27.5424,27.5505,27.5342,27.5342,92386.0
2016-08-16 15:25:00,33.74,33.74,33.71,33.72,103052.0,27.5342,27.5342,27.5097,27.5179,103052.0
2016-08-16 15:30:00,33.72,33.75,33.71,33.74,90430.0,27.5179,27.5424,27.5097,27.5342,90430.0
2016-08-16 15:35:00,33.74,33.74,33.72,33.74,59466.0,27.5342,27.5342,27.5179,27.5342,59466.0
2016-08-16 15:40:00,33.74,33.74,33.72,33.72,139234.0,27.5342,27.5342,27.5179,27.5179,139234.0
2016-08-16 15:45:00,33.72,33.74,33.72,33.73,156532.0,27.5179,27.5342,27.5179,27.526,156532.0
2016-08-16 15:50:00,33.72,33.73,33.69,33.7,288700.0,27.5179,27.526,27.4934,27.5016,288700.0
2016-08-16 15:55:00,33.7,33.7,33.66,33.66,713700.0,27.5016,27.5016,27.4689,27.4689,713700.0
2016-08-17 09:30:00,33.65,33.77,33.63,33.75,269862.0,27.4608,27.5587,27.4444,27.5424,269862.0
2016-08-17 09:35:00,33.76,33.77,33.68,33.68,90836.0,27.5505,27.5587,27.4852,27.4852,90836.0
2016-08-17 09:40:00,33.68,33.71,33.66,33.66,104130.0,27.4852,27.5097,27.4689,27.4689,104130.0
2016-08-17 09:45:00,33.65,33.71,33.65,33.71,196218.0,27.4608,27.5097,27.4608,27.5097,196218.0
2016-08-17 09:50:00,33.71,33.73,33.65,33.65,212798.0,27.5097,27.526,27.4608,27.4608,212798.0
2016-08-17 09:55:00,33.65,33.66,33.61,33.62,104742.0,27.4608,27.4689,27.4281,27.4363,104742.0
2016-08-17 10:00:00,33.62,33.63,33.59,33.6,74330.0,27.4363,27.4444,27.4118,27.42,74330.0
2016-08-17 10:05:00,33.6,33.64,33.58,33.63,77862.0,27.42,27.4526,27.4036,27.4444,77862.0
2016-08-17 10:10:00,33.63,33.66,33.61,33.63,119044.0,27.4444,27.4689,27.4281,27.4444,119044.0
2016-08-17 10:15:00,33.63,33.64,33.6,33.64,80696.0,27.4444,27.4526,27.42,27.4526,80696.0
2016-08-17 10:20:00,33.64,33.66,33.61,33.64,106946.0,27.4526,27.4689,27.4281,27.4526,106946.0
2016-08-17 10:25:00,33.65,33.65,33.61,33.63,75582.0,27.4608,27.4608,27.4281,27.4444,75582.0
2016-08-17 10:30:00,33.63,33.66,33.61,33.64,185568.0,27.4444,27.4689,27.4281,27.4526,185568.0
2016-08-17 10:35:00,33.64,33.66,33.6,33.6,143162.0,27.4526,27.4689,27.42,27.42,143162.0
2016-08-17 10:40:00,33.6,33.63,33.59,33.61,96796.0,27.42,27.4444,27.4118,27.4281,96796.0
2016-08-17 10:45:00,33.62,33.63,33.6,33.62,59702.0,27.4363,27.4444,27.42,27.4363,59702.0
2016-08-17 10:50:00,33.61,33.62,33.59,33.61,70320.0,27.4281,27.4363,27.4118,27.4281,70320.0
2016-08-17 10:55:00,33.62,33.63,33.6,33.62,67194.0,27.4363,27.4444,27.42,27.4363,67194.0
2016-08-17 11:00:00,33.62,33.63,33.6,33.6,97262.0,27.4363,27.4444,27.42,27.42,97262.0
2016-08-17 11:05:00,33.6,33.61,33.6,33.6,55552.0,27.42,27.4281,27.42,27.42,55552.0
2016-08-17 11:10:00,33.6,33.62,33.59,33.59,66600.0,27.42,27.4363,27.4118,27.4118,66600.0
2016-08-17 11:15:00,33.59,33.63,33.59,33.59,67248.0,27.4118,27.4444,27.4118,27.4118,67248.0
2016-08-17 11:20:00,33.59,33.6,33.55,33.55,94886.0,27.4118,27.42,27.3792,27.3792,94886.0
2016-08-17 11:25:00,33.55,33.58,33.52,33.55,79900.0,27.3792,27.4036,27.3547,27.3792,79900.0
2016-08-17 11:30:00,33.55,33.56,33.52,33.52,88576.0,27.3792,27.3873,27.3547,27.3547,88576.0
2016-08-17 11:35:00,33.52,33.54,33.52,33.53,65608.0,27.3547,27.371,27.3547,27.3628,65608.0
2016-08-17 11:40:00,33.53,33.58,33.52,33.58,107924.0,27.3628,27.4036,27.3547,27.4036,107924.0
2016-08-17 11:45:00,33.58,33.58,33.57,33.58,33632.0,27.4036,27.4036,27.3955,27.4036,33632.0
2016-08-17 11:50:00,33.58,33.59,33.56,33.57,75130.0,27.4036,27.4118,27.3873,27.3955,75130.0
2016-08-17 11:55:00,33.57,33.6,33.57,33.59,67532.0,27.3955,27.42,27.3955,27.4118,67532.0
2016-08-17 12:00:00,33.59,33.6,33.58,33.6,67240.0,27.4118,27.42,27.4036,27.42,67240.0
2016-08-17 12:05:00,33.6,33.61,33.6,33.6,73022.0,27.42,27.4281,27.42,27.42,73022.0
2016-08-17 12:10:00,33.61,33.63,33.6,33.63,92650.0,27.4281,27.4444,27.42,27.4444,92650.0
2016-08-17 12:15:00,33.63,33.63,33.6,33.63,47414.0,27.4444,27.4444,27.42,27.4444,47414.0
2016-08-17 12:20:00,33.63,33.66,33.62,33.66,83048.0,27.4444,27.4689,27.4363,27.4689,83048.0
2016-08-17 12:25:00,33.66,33.68,33.65,33.67,49840.0,27.4689,27.4852,27.4608,27.4771,49840.0
2016-08-17 12:30:00,33.68,33.68,33.66,33.67,58998.0,27.4852,27.4852,27.4689,27.4771,58998.0
2016-08-17 12:35:00,33.67,33.68,33.66,33.68,54946.0,27.4771,27.4852,27.4689,27.4852,54946.0
2016-08-17 12:40:00,33.68,33.69,33.67,33.69,55256.0,27.4852,27.4934,27.4771,27.4934,55256.0
2016-08-17 12:45:00,33.69,33.74,33.69,33.73,253608.0,27.4934,27.5342,27.4934,27.526,253608.0
2016-08-17 12:50:00,33.74,33.75,33.72,33.74,125496.0,27.5342,27.5424,27.5179,27.5342,125496.0
2016-08-17 12:55:00,33.74,33.78,33.74,33.76,169450.0,27.5342,27.5669,27.5342,27.5505,169450.0
2016-08-17 13:00:00,33.76,33.79,33.74,33.76,128290.0,27.5505,27.575,27.5342,27.5505,128290.0
2016-08-17 13:05:00,33.76,33.77,33.74,33.76,71768.0,27.5505,27.5587,27.5342,27.5505,71768.0
2016-08-17 13:10:00,33.76,33.77,33.74,33.77,86492.0,27.5505,27.5587,27.5342,27.5587,86492.0
2016-08-17 13:15:00,33.77,33.77,33.74,33.74,132660.0,27.5587,27.5587,27.5342,27.5342,132660.0
2016-08-17 13:20:00,33.75,33.77,33.74,33.77,40326.0,27.5424,27.5587,27.5342,27.5587,40326.0
2016-08-17 13:25:00,33.77,33.77,33.77,33.77,42400.0,27.5587,27.5587,27.5587,27.5587,42400.0
2016-08-17 13:30:00,33.77,33.77,33.77,33.77,63556.0,27.5587,27.5587,27.5587,27.5587,63556.0
2016-08-17 13:35:00,33.77,33.85,33.77,33.84,156584.0,27.5587,27.624,27.5587,27.6158,156584.0
2016-08-17 13:40:00,33.84,33.87,33.83,33.84,108240.0,27.6158,27.6403,27.6077,27.6158,108240.0
2016-08-17 13:45:00,33.84,33.86,33.83,33.86,90774.0,27.6158,27.6321,27.6077,27.6321,90774.0
2016-08-17 13:50:00,33.85,33.88,33.83,33.85,102660.0,27.624,27.6485,27.6077,27.624,102660.0
2016-08-17 13:55:00,33.85,33.85,33.81,33.82,66980.0,27.624,27.624,27.5913,27.5995,66980.0
2016-08-17 14:00:00,33.81,33.87,33.72,33.85,191750.0,27.5913,27.6403,27.5179,27.624,191750.0
2016-08-17 14:05:00,33.85,33.87,33.81,33.85,118300.0,27.624,27.6403,27.5913,27.624,118300.0
2016-08-17 14:10:00,33.85,33.94,33.85,33.91,197478.0,27.624,27.6974,27.624,27.6729,197478.0
2016-08-17 14:15:00,33.91,33.91,33.85,33.87,95956.0,27.6729,27.6729,27.624,27.6403,95956.0
2016-08-17 14:20:00,33.88,33.9,33.81,33.83,169972.0,27.6485,27.6648,27.5913,27.6077,169972.0
2016-08-17 14:25:00,33.83,33.89,33.83,33.87,119096.0,27.6077,27.6566,27.6077,27.6403,119096.0
2016-08-17 14:30:00,33.88,33.88,33.84,33.85,80378.0,27.6485,27.6485,27.6158,27.624,80378.0
2016-08-17 14:35:00,33.85,33.88,33.83,33.87,121150.0,27.624,27.6485,27.6077,27.6403,121150.0
2016-08-17 14:40:00,33.87,33.9,33.86,33.87,71398.0,27.6403,27.6648,27.6321,27.6403,71398.0
2016-08-17 14:45:00,33.87,33.91,33.85,33.87,95706.0,27.6403,27.6729,27.624,27.6403,95706.0
2016-08-17 14:50:00,33.88,33.88,33.84,33.84,69612.0,27.6485,27.6485,27.6158,27.6158,69612.0
2016-08-17 14:55:00,33.84,33.86,33.83,33.85,74280.0,27.6158,27.6321,27.6077,27.624,74280.0
2016-08-17 15:00:00,33.85,33.85,33.82,33.83,71286.0,27.624,27.624,27.5995,27.6077,71286.0
2016-08-17 15:05:00,33.83,33.85,33.83,33.83,76060.0,27.6077,27.624,27.6077,27.6077,76060.0
2016-08-17 15:10:00,33.83,33.84,33.81,33.83,120528.0,27.6077,27.6158,27.5913,27.6077,120528.0
2016-08-17 15:15:00,33.83,33.83,33.8,33.81,132458.0,27.6077,27.6077,27.5832,27.5913,132458.0
2016-08-17 15:20:00,33.81,33.81,33.79,33.8,153382.0,27.5913,27.5913,27.575,27.5832,153382.0
2016-08-17 15:25:00,33.8,33.84,33.8,33.84,191648.0,27.5832,27.6158,27.5832,27.6158,191648.0
2016-08-17 15:30:00,33.84,33.87,33.82,33.86,111494.0,27.6158,27.6403,27.5995,27.6321,111494.0
2016-08-17 15:35:00,33.87,33.91,33.86,33.91,151692.0,27.6403,27.6729,27.6321,27.6729,151692.0
2016-08-17 15:40:00,33.91,33.93,33.88,33.92,240902.0,27.6729,27.6893,27.6485,27.6811,240902.0
2016-08-17 15:45:00,33.92,33.93,33.88,33.9,260872.0,27.6811,27.6893,27.6485,27.6648,260872.0
2016-08-17 15:50:00,33.9,33.91,33.87,33.88,278164.0,27.6648,27.6729,27.6403,27.6485,278164.0
2016-08-17 15:55:00,33.88,33.89,33.85,33.88,449268.0,27.6485,27.6566,27.624,27.6485,449268.0
2016-08-18 09:30:00,33.94,33.94,33.83,33.91,217176.0,27.6974,27.6974,27.6077,27.6729,217176.0
2016-08-18 09:35:00,33.9,33.9,33.77,33.77,201310.0,27.6648,27.6648,27.5587,27.5587,201310.0
2016-08-18 09:40:00,33.77,33.87,33.72,33.76,251396.0,27.5587,27.6403,27.5179,27.5505,251396.0
2016-08-18 09:45:00,33.76,33.84,33.76,33.82,104916.0,27.5505,27.6158,27.5505,27.5995,104916.0
2016-08-18 09:50:00,33.82,33.84,33.78,33.82,269570.0,27.5995,27.6158,27.5669,27.5995,269570.0
2016-08-18 09:55:00,33.83,33.87,33.82,33.87,98020.0,27.6077,27.6403,27.5995,27.6403,98020.0
2016-08-18 10:00:00,33.87,33.88,33.84,33.87,100912.0,27.6403,27.6485,27.6158,27.6403,100912.0
2016-08-18 10:05:00,33.88,33.92,33.85,33.85,117972.0,27.6485,27.6811,27.624,27.624,117972.0
2016-08-18 10:10:00,33.86,33.87,33.83,33.84,95756.0,27.6321,27.6403,27.6077,27.6158,95756.0
2016-08-18 10:15:00,33.84,33.85,33.82,33.84,103000.0,27.6158,27.624,27.5995,27.6158,103000.0
2016-08-18 10:20:00,33.84,33.85,33.82,33.82,116374.0,27.6158,27.624,27.5995,27.5995,116374.0
2016-08-18 10:25:00,33.82,33.83,33.78,33.79,105592.0,27.5995,27.6077,27.5669,27.575,105592.0
2016-08-18 10:30:00,33.79,33.8,33.77,33.77,145994.0,27.575,27.5832,27.5587,27.5587,145994.0
2016-08-18 10:35:00,33.77,33.79,33.76,33.78,116866.0,27.5587,27.575,27.5505,27.5669,116866.0
2016-08-18 10:40:00,33.78,33.8,33.76,33.77,57282.0,27.5669,27.5832,27.5505,27.5587,57282.0
2016-08-18 10:45:00,33.77,33.77,33.74,33.77,94770.0,27.5587,27.5587,27.5342,27.5587,94770.0
2016-08-18 10:50:00,33.77,33.8,33.77,33.77,52250.0,27.5587,27.5832,27.5587,27.5587,52250.0
2016-08-18 10:55:00,33.77,33.79,33.77,33.78,72060.0,27.5587,27.575,27.5587,27.5669,72060.0
2016-08-18 11:00:00,33.79,33.79,33.74,33.76,95998.0,27.575,27.575,27.5342,27.5505,95998.0
2016-08-18 11:05:00,33.76,33.76,33.7,33.7,195314.0,27.5505,27.5505,27.5016,27.5016,195314.0
2016-08-18 11:10:00,33.7,33.7,33.63,33.63,236776.0,27.5016,27.5016,27.4444,27.4444,236776.0
2016-08-18 11:15:00,33.63,33.68,33.62,33.68,179090.0,27.4444,27.4852,27.4363,27.4852,179090.0
2016-08-18 11:20:00,33.69,33.69,33.66,33.67,182448.0,27.4934,27.4934,27.4689,27.4771,182448.0
2016-08-18 11:25:00,33.68,33.7,33.67,33.68,62324.0,27.4852,27.5016,27.4771,27.4852,62324.0
2016-08-18 11:30:00,33.68,33.7,33.67,33.69,80784.0,27.4852,27.5016,27.4771,27.4934,80784.0
2016-08-18 11:35:00,33.7,33.7,33.67,33.67,47242.0,27.5016,27.5016,27.4771,27.4771,47242.0
2016-08-18 11:40:00,33.67,33.69,33.66,33.67,86684.0,27.4771,27.4934,27.4689,27.4771,86684.0
2016-08-18 11:45:00,33.67,33.7,33.65,33.7,64544.0,27.4771,27.5016,27.4608,27.5016,64544.0
2016-08-18 11:50:00,33.69,33.7,33.67,33.68,68592.0,27.4934,27.5016,27.4771,27.4852,68592.0
2016-08-18 11:55:00,33.68,33.68,33.65,33.66,79058.0,27.4852,27.4852,27.4608,27.4689,79058.0
2016-08-18 12:00:00,33.66,33.66,33.62,33.63,129716.0,27.4689,27.4689,27.4363,27.4444,129716.0
2016-08-18 12:05:00,33.63,33.65,33.63,33.63,59738.0,27.4444,27.4608,27.4444,27.4444,59738.0
2016-08-18 12:10:00,33.63,33.67,33.63,33.66,89388.0,27.4444,27.4771,27.4444,27.4689,89388.0
2016-08-18 12:15:00,33.66,33.66,33.63,33.65,58140.0,27.4689,27.4689,27.4444,27.4608,58140.0
2016-08-18 12:20:00,33.65,33.65,33.63,33.63,56590.0,27.4608,27.4608,27.4444,27.4444,56590.0
2016-08-18 12:25:00,33.63,33.63,33.59,33.59,128574.0,27.4444,27.4444,27.4118,27.4118,128574.0
2016-08-18 12:30:00,33.59,33.6,33.57,33.59,61244.0,27.4118,27.42,27.3955,27.4118,61244.0
2016-08-18 12:35:00,33.59,33.59,33.54,33.58,117842.0,27.4118,27.4118,27.371,27.4036,117842.0
2016-08-18 12:40:00,33.58,33.6,33.57,33.59,58152.0,27.4036,27.42,27.3955,27.4118,58152.0
2016-08-18 12:45:00,33.59,33.6,33.58,33.59,60574.0,27.4118,27.42,27.4036,27.4118,60574.0
2016-08-18 12:50:00,33.6,33.6,33.58,33.59,48154.0,27.42,27.42,27.4036,27.4118,48154.0
2016-08-18 12:55:00,33.59,33.59,33.57,33.59,93410.0,27.4118,27.4118,27.3955,27.4118,93410.0
2016-08-18 13:00:00,33.58,33.62,33.58,33.62,152634.0,27.4036,27.4363,27.4036,27.4363,152634.0
2016-08-18 13:05:00,33.62,33.64,33.61,33.64,94106.0,27.4363,27.4526,27.4281,27.4526,94106.0
2016-08-18 13:10:00,33.64,33.66,33.63,33.64,43906.0,27.4526,27.4689,27.4444,27.4526,43906.0
2016-08-18 13:15:00,33.65,33.67,33.64,33.67,128504.0,27.4608,27.4771,27.4526,27.4771,128504.0
2016-08-18 13:20:00,33.67,33.69,33.66,33.67,85304.0,27.4771,27.4934,27.4689,27.4771,85304.0
2016-08-18 13:25:00,33.67,33.68,33.66,33.67,53298.0,27.4771,27.4852,27.4689,27.4771,53298.0
2016-08-18 13:30:00,33.67,33.69,33.67,33.68,68200.0,27.4771,27.4934,27.4771,27.4852,68200.0
2016-08-18 13:35:00,33.68,33.7,33.68,33.7,51822.0,27.4852,27.5016,27.4852,27.5016,51822.0
2016-08-18 13:40:00,33.7,33.72,33.7,33.71,107406.0,27.5016,27.5179,27.5016,27.5097,107406.0
2016-08-18 13:45:00,33.71,33.73,33.7,33.73,39770.0,27.5097,27.526,27.5016,27.526,39770.0
2016-08-18 13:50:00,33.73,33.73,33.71,33.73,52018.0,27.526,27.526,27.5097,27.526,52018.0
2016-08-18 13:55:00,33.73,33.74,33.73,33.74,53074.0,27.526,27.5342,27.526,27.5342,53074.0
2016-08-18 14:00:00,33.73,33.74,33.72,33.72,94480.0,27.526,27.5342,27.5179,27.5179,94480.0
2016-08-18 14:05:00,33.73,33.73,33.71,33.71,71322.0,27.526,27.526,27.5097,27.5097,71322.0
2016-08-18 14:10:00,33.71,33.73,33.71,33.72,54362.0,27.5097,27.526,27.5097,27.5179,54362.0
2016-08-18 14:15:00,33.72,33.72,33.71,33.71,59322.0,27.5179,27.5179,27.5097,27.5097,59322.0
2016-08-18 14:20:00,33.71,33.72,33.7,33.7,37998.0,27.5097,27.5179,27.5016,27.5016,37998.0
2016-08-18 14:25:00,33.7,33.72,33.69,33.69,62212.0,27.5016,27.5179,27.4934,27.4934,62212.0
2016-08-18 14:30:00,33.69,33.69,33.66,33.67,75644.0,27.4934,27.4934,27.4689,27.4771,75644.0
2016-08-18 14:35:00,33.67,33.69,33.66,33.69,69062.0,27.4771,27.4934,27.4689,27.4934,69062.0
2016-08-18 14:40:00,33.69,33.72,33.68,33.71,54854.0,27.4934,27.5179,27.4852,27.5097,54854.0
2016-08-18 14:45:00,33.71,33.73,33.7,33.73,51150.0,27.5097,27.526,27.5016,27.526,51150.0
2016-08-18 14:50:00,33.73,33.73,33.7,33.71,40896.0,27.526,27.526,27.5016,27.5097,40896.0
2016-08-18 14:55:00,33.71,33.72,33.69,33.71,87116.0,27.5097,27.5179,27.4934,27.5097,87116.0
2016-08-18 15:00:00,33.71,33.73,33.71,33.73,47952.0,27.5097,27.526,27.5097,27.526,47952.0
2016-08-18 15:05:00,33.72,33.74,33.72,33.73,76492.0,27.5179,27.5342,27.5179,27.526,76492.0
2016-08-18 15:10:00,33.73,33.73,33.71,33.71,52136.0,27.526,27.526,27.5097,27.5097,52136.0
2016-08-18 15:15:00,33.71,33.72,33.71,33.71,59396.0,27.5097,27.5179,27.5097,27.5097,59396.0
2016-08-18 15:20:00,33.71,33.72,33.7,33.71,82954.0,27.5097,27.5179,27.5016,27.5097,82954.0
2016-08-18 15:25:00,33.71,33.71,33.69,33.69,94810.0,27.5097,27.5097,27.4934,27.4934,94810.0
2016-08-18 15:30:00,33.69,33.7,33.67,33.68,119524.0,27.4934,27.5016,27.4771,27.4852,119524.0
2016-08-18 15:35:00,33.68,33.69,33.65,33.65,188724.0,27.4852,27.4934,27.4608,27.4608,188724.0
2016-08-18 15:40:00,33.65,33.65,33.63,33.65,243942.0,27.4608,27.4608,27.4444,27.4608,243942.0
2016-08-18 15:45:00,33.65,33.67,33.64,33.65,172606.0,27.4608,27.4771,27.4526,27.4608,172606.0
2016-08-18 15:50:00,33.65,33.69,33.65,33.69,283518.0,27.4608,27.4934,27.4608,27.4934,283518.0
2016-08-18 15:55:00,33.69,33.71,33.68,33.7,683766.0,27.4934,27.5097,27.4852,27.5016,683766.0
2016-08-19 09:30:00,33.71,33.71,33.39,33.49,1786884.0,27.5097,27.5097,27.2486,27.3302,1786884.0
2016-08-19 09:35:00,33.49,33.51,33.36,33.38,410960.0,27.3302,27.3465,27.2241,27.2404,410960.0
2016-08-19 09:40:00,33.38,33.4,33.29,33.34,296462.0,27.2404,27.2567,27.167,27.2078,296462.0
2016-08-19 09:45:00,33.33,33.37,33.29,33.32,361486.0,27.1996,27.2323,27.167,27.1915,361486.0
2016-08-19 09:50:00,33.32,33.37,33.3,33.32,181898.0,27.1915,27.2323,27.1751,27.1915,181898.0
2016-08-19 09:55:00,33.32,33.32,33.27,33.28,179640.0,27.1915,27.1915,27.1507,27.1588,179640.0
2016-08-19 10:00:00,33.28,33.3,33.23,33.24,236692.0,27.1588,27.1751,27.118,27.1262,236692.0
2016-08-19 10:05:00,33.25,33.27,33.24,33.24,157696.0,27.1343,27.1507,27.1262,27.1262,157696.0
2016-08-19 10:10:00,33.24,33.27,33.22,33.26,487626.0,27.1262,27.1507,27.1099,27.1425,487626.0
2016-08-19 10:15:00,33.26,33.31,33.23,33.24,490984.0,27.1425,27.1833,27.118,27.1262,490984.0
2016-08-19 10:20:00,33.24,33.26,33.22,33.24,296654.0,27.1262,27.1425,27.1099,27.1262,296654.0
2016-08-19 10:25:00,33.24,33.3,33.22,33.3,368998.0,27.1262,27.1751,27.1099,27.1751,368998.0
2016-08-19 10:30:00,33.3,33.38,33.3,33.38,212164.0,27.1751,27.2404,27.1751,27.2404,212164.0
2016-08-19 10:35:00,33.38,33.43,33.37,33.42,439548.0,27.2404,27.2812,27.2323,27.2731,439548.0
2016-08-19 10:40:00,33.42,33.44,33.39,33.42,383514.0,27.2731,27.2894,27.2486,27.2731,383514.0
2016-08-19 10:45:00,33.41,33.46,33.39,33.45,194066.0,27.2649,27.3057,27.2486,27.2975,194066.0
2016-08-19 10:50:00,33.45,33.47,33.44,33.46,162122.0,27.2975,27.3139,27.2894,27.3057,162122.0
2016-08-19 10:55:00,33.46,33.46,33.42,33.43,109882.0,27.3057,27.3057,27.2731,27.2812,109882.0
2016-08-19 11:00:00,33.43,33.45,33.41,33.44,146660.0,27.2812,27.2975,27.2649,27.2894,146660.0
2016-08-19 11:05:00,33.44,33.49,33.44,33.48,108846.0,27.2894,27.3302,27.2894,27.322,108846.0
2016-08-19 11:10:00,33.48,33.49,33.46,33.49,153574.0,27.322,27.3302,27.3057,27.3302,153574.0
2016-08-19 11:15:00,33.49,33.49,33.44,33.45,195582.0,27.3302,27.3302,27.2894,27.2975,195582.0
2016-08-19 11:20:00,33.46,33.47,33.43,33.45,268738.0,27.3057,27.3139,27.2812,27.2975,268738.0
2016-08-19 11:25:00,33.45,33.48,33.44,33.45,130624.0,27.2975,27.322,27.2894,27.2975,130624.0
2016-08-19 11:30:00,33.45,33.47,33.44,33.45,232484.0,27.2975,27.3139,27.2894,27.2975,232484.0
2016-08-19 11:35:00,33.45,33.45,33.37,33.38,191360.0,27.2975,27.2975,27.2323,27.2404,191360.0
2016-08-19 11:40:00,33.38,33.38,33.33,33.33,255854.0,27.2404,27.2404,27.1996,27.1996,255854.0
2016-08-19 11:45:00,33.33,33.35,33.33,33.34,107880.0,27.1996,27.2159,27.1996,27.2078,107880.0
2016-08-19 11:50:00,33.34,33.35,33.33,33.35,96846.0,27.2078,27.2159,27.1996,27.2159,96846.0
2016-08-19 11:55:00,33.35,33.35,33.33,33.34,196836.0,27.2159,27.2159,27.1996,27.2078,196836.0
2016-08-19 12:00:00,33.34,33.35,33.33,33.35,100252.0,27.2078,27.2159,27.1996,27.2159,100252.0
2016-08-19 12:05:00,33.35,33.35,33.34,33.35,73488.0,27.2159,27.2159,27.2078,27.2159,73488.0
2016-08-19 12:10:00,33.35,33.35,33.34,33.35,99574.0,27.2159,27.2159,27.2078,27.2159,99574.0
2016-08-19 12:15:00,33.35,33.35,33.33,33.33,132588.0,27.2159,27.2159,27.1996,27.1996,132588.0
2016-08-19 12:20:00,33.33,33.33,33.29,33.3,161780.0,27.1996,27.1996,27.167,27.1751,161780.0
2016-08-19 12:25:00,33.3,33.31,33.29,33.3,206228.0,27.1751,27.1833,27.167,27.1751,206228.0
2016-08-19 12:30:00,33.3,33.31,33.29,33.3,97538.0,27.1751,27.1833,27.167,27.1751,97538.0
2016-08-19 12:35:00,33.3,33.31,33.29,33.3,88676.0,27.1751,27.1833,27.167,27.1751,88676.0
2016-08-19 12:40:00,33.3,33.31,33.29,33.31,71784.0,27.1751,27.1833,27.167,27.1833,71784.0
2016-08-19 12:45:00,33.31,33.32,33.28,33.28,133594.0,27.1833,27.1915,27.1588,27.1588,133594.0
2016-08-19 12:50:00,33.28,33.28,33.21,33.21,197342.0,27.1588,27.1588,27.1017,27.1017,197342.0
2016-08-19 12:55:00,33.21,33.21,33.18,33.2,112794.0,27.1017,27.1017,27.0772,27.0935,112794.0
2016-08-19 13:00:00,33.2,33.2,33.16,33.18,174252.0,27.0935,27.0935,27.0609,27.0772,174252.0
2016-08-19 13:05:00,33.18,33.19,33.16,33.16,112272.0,27.0772,27.0854,27.0609,27.0609,112272.0
2016-08-19 13:10:00,33.16,33.16,33.14,33.16,99596.0,27.0609,27.0609,27.0446,27.0609,99596.0
2016-08-19 13:15:00,33.16,33.16,33.1,33.11,183340.0,27.0609,27.0609,27.0119,27.0201,183340.0
2016-08-19 13:20:00,33.12,33.12,33.09,33.1,124414.0,27.0282,27.0282,27.0038,27.0119,124414.0
2016-08-19 13:25:00,33.1,33.16,33.1,33.16,268562.0,27.0119,27.0609,27.0119,27.0609,268562.0
2016-08-19 13:30:00,33.16,33.18,33.15,33.17,138214.0,27.0609,27.0772,27.0527,27.069,138214.0
2016-08-19 13:35:00,33.17,33.18,33.13,33.13,77458.0,27.069,27.0772,27.0364,27.0364,77458.0
2016-08-19 13:40:00,33.13,33.15,33.13,33.13,68292.0,27.0364,27.0527,27.0364,27.0364,68292.0
2016-08-19 13:45:00,33.13,33.15,33.13,33.15,97100.0,27.0364,27.0527,27.0364,27.0527,97100.0
2016-08-19 13:50:00,33.15,33.17,33.13,33.13,153974.0,27.0527,27.069,27.0364,27.0364,153974.0
2016-08-19 13:55:00,33.14,33.14,33.1,33.12,114098.0,27.0446,27.0446,27.0119,27.0282,114098.0
2016-08-19 14:00:00,33.12,33.14,33.12,33.13,85206.0,27.0282,27.0446,27.0282,27.0364,85206.0
2016-08-19 14:05:00,33.13,33.16,33.12,33.15,157208.0,27.0364,27.0609,27.0282,27.0527,157208.0
2016-08-19 14:10:00,33.15,33.15,33.13,33.13,201002.0,27.0527,27.0527,27.0364,27.0364,201002.0
2016-08-19 14:15:00,33.13,33.15,33.13,33.15,134660.0,27.0364,27.0527,27.0364,27.0527,134660.0
2016-08-19 14:20:00,33.15,33.16,33.15,33.15,171254.0,27.0527,27.0609,27.0527,27.0527,171254.0
2016-08-19 14:25:00,33.15,33.15,33.15,33.15,72142.0,27.0527,27.0527,27.0527,27.0527,72142.0
2016-08-19 14:30:00,33.15,33.18,33.15,33.17,174640.0,27.0527,27.0772,27.0527,27.069,174640.0
2016-08-19 14:35:00,33.17,33.17,33.17,33.17,95726.0,27.069,27.069,27.069,27.069,95726.0
2016-08-19 14:40:00,33.17,33.22,33.17,33.21,185038.0,27.069,27.1099,27.069,27.1017,185038.0
2016-08-19 14:45:00,33.21,33.21,33.2,33.21,85116.0,27.1017,27.1017,27.0935,27.1017,85116.0
2016-08-19 14:50:00,33.21,33.22,33.2,33.22,90222.0,27.1017,27.1099,27.0935,27.1099,90222.0
2016-08-19 14:55:00,33.21,33.22,33.2,33.21,117164.0,27.1017,27.1099,27.0935,27.1017,117164.0
2016-08-19 15:00:00,33.21,33.21,33.19,33.19,148902.0,27.1017,27.1017,27.0854,27.0854,148902.0
2016-08-19 15:05:00,33.19,33.2,33.17,33.17,160562.0,27.0854,27.0935,27.069,27.069,160562.0
2016-08-19 15:10:00,33.18,33.18,33.16,33.17,188960.0,27.0772,27.0772,27.0609,27.069,188960.0
2016-08-19 15:15:00,33.18,33.19,33.16,33.16,167764.0,27.0772,27.0854,27.0609,27.0609,167764.0
2016-08-19 15:20:00,33.17,33.19,33.16,33.18,147764.0,27.069,27.0854,27.0609,27.0772,147764.0
2016-08-19 15:25:00,33.18,33.18,33.15,33.16,282364.0,27.0772,27.0772,27.0527,27.0609,282364.0
2016-08-19 15:30:00,33.16,33.18,33.15,33.17,202734.0,27.0609,27.0772,27.0527,27.069,202734.0
2016-08-19 15:35:00,33.17,33.18,33.16,33.17,160372.0,27.069,27.0772,27.0609,27.069,160372.0
2016-08-19 15:40:00,33.17,33.17,33.13,33.13,268606.0,27.069,27.069,27.0364,27.0364,268606.0
2016-08-19 15:45:00,33.13,33.17,33.11,33.13,453080.0,27.0364,27.069,27.0201,27.0364,453080.0
2016-08-19 15:50:00,33.13,33.15,33.12,33.12,1008938.0,27.0364,27.0527,27.0282,27.0282,1008938.0
2016-08-19 15:55:00,33.12,33.16,33.1,33.15,1876894.0,27.0282,27.0609,27.0119,27.0527,1876894.0
2016-08-22 09:30:00,33.16,33.19,32.93,32.94,462520.0,27.0609,27.0854,26.8732,26.8814,462520.0
2016-08-22 09:35:00,32.94,33.02,32.91,33.01,206842.0,26.8814,26.9466,26.8569,26.9385,206842.0
2016-08-22 09:40:00,33.01,33.01,32.95,32.99,193400.0,26.9385,26.9385,26.8895,26.9222,193400.0
2016-08-22 09:45:00,32.99,32.99,32.94,32.96,182978.0,26.9222,26.9222,26.8814,26.8977,182978.0
2016-08-22 09:50:00,32.96,33.01,32.96,32.97,166236.0,26.8977,26.9385,26.8977,26.9058,166236.0
2016-08-22 09:55:00,32.97,33.02,32.97,33.02,149160.0,26.9058,26.9466,26.9058,26.9466,149160.0
2016-08-22 10:00:00,33.02,33.11,33.02,33.1,217236.0,26.9466,27.0201,26.9466,27.0119,217236.0
2016-08-22 10:05:00,33.1,33.15,33.06,33.07,139670.0,27.0119,27.0527,26.9793,26.9874,139670.0
2016-08-22 10:10:00,33.07,33.07,33.02,33.04,183728.0,26.9874,26.9874,26.9466,26.963,183728.0
2016-08-22 10:15:00,33.05,33.19,33.04,33.18,157436.0,26.9711,27.0854,26.963,27.0772,157436.0
2016-08-22 10:20:00,33.18,33.21,33.16,33.2,105374.0,27.0772,27.1017,27.0609,27.0935,105374.0
2016-08-22 10:25:00,33.2,33.23,33.19,33.19,88306.0,27.0935,27.118,27.0854,27.0854,88306.0
2016-08-22 10:30:00,33.19,33.24,33.19,33.23,84432.0,27.0854,27.1262,27.0854,27.118,84432.0
2016-08-22 10:35:00,33.23,33.23,33.19,33.19,80082.0,27.118,27.118,27.0854,27.0854,80082.0
2016-08-22 10:40:00,33.19,33.21,33.17,33.19,105274.0,27.0854,27.1017,27.069,27.0854,105274.0
2016-08-22 10:45:00,33.19,33.21,33.18,33.21,91190.0,27.0854,27.1017,27.0772,27.1017,91190.0
2016-08-22 10:50:00,33.21,33.22,33.18,33.19,119654.0,27.1017,27.1099,27.0772,27.0854,119654.0
2016-08-22 10:55:00,33.19,33.23,33.18,33.23,93194.0,27.0854,27.118,27.0772,27.118,93194.0
2016-08-22 11:00:00,33.23,33.23,33.2,33.21,81434.0,27.118,27.118,27.0935,27.1017,81434.0
2016-08-22 11:05:00,33.22,33.23,33.21,33.21,60688.0,27.1099,27.118,27.1017,27.1017,60688.0
2016-08-22 11:10:00,33.21,33.23,33.19,33.19,101184.0,27.1017,27.118,27.0854,27.0854,101184.0
2016-08-22 11:15:00,33.19,33.23,33.17,33.18,151932.0,27.0854,27.118,27.069,27.0772,151932.0
2016-08-22 11:20:00,33.18,33.18,33.1,33.13,159432.0,27.0772,27.0772,27.0119,27.0364,159432.0
2016-08-22 11:25:00,33.13,33.18,33.13,33.17,118922.0,27.0364,27.0772,27.0364,27.069,118922.0
2016-08-22 11:30:00,33.16,33.16,33.11,33.12,98544.0,27.0609,27.0609,27.0201,27.0282,98544.0
2016-08-22 11:35:00,33.12,33.12,33.09,33.11,74056.0,27.0282,27.0282,27.0038,27.0201,74056.0
2016-08-22 11:40:00,33.1,33.13,33.1,33.13,48190.0,27.0119,27.0364,27.0119,27.0364,48190.0
2016-08-22 11:45:00,33.13,33.13,33.1,33.12,82284.0,27.0364,27.0364,27.0119,27.0282,82284.0
2016-08-22 11:50:00,33.11,33.12,33.1,33.12,56288.0,27.0201,27.0282,27.0119,27.0282,56288.0
2016-08-22 11:55:00,33.11,33.11,33.06,33.1,340048.0,27.0201,27.0201,26.9793,27.0119,340048.0
2016-08-22 12:00:00,33.09,33.1,33.08,33.08,69102.0,27.0038,27.0119,26.9956,26.9956,69102.0
2016-08-22 12:05:00,33.08,33.09,33.06,33.08,88504.0,26.9956,27.0038,26.9793,26.9956,88504.0
2016-08-22 12:10:00,33.08,33.08,33.06,33.06,90962.0,26.9956,26.9956,26.9793,26.9793,90962.0
2016-08-22 12:15:00,33.06,33.08,33.05,33.07,103554.0,26.9793,26.9956,26.9711,26.9874,103554.0
2016-08-22 12:20:00,33.07,33.18,33.07,33.17,123988.0,26.9874,27.0772,26.9874,27.069,123988.0
2016-08-22 12:25:00,33.17,33.24,33.17,33.19,171958.0,27.069,27.1262,27.069,27.0854,171958.0
2016-08-22 12:30:00,33.2,33.21,33.17,33.19,56932.0,27.0935,27.1017,27.069,27.0854,56932.0
2016-08-22 12:35:00,33.19,33.22,33.18,33.21,55734.0,27.0854,27.1099,27.0772,27.1017,55734.0
2016-08-22 12:40:00,33.21,33.22,33.21,33.21,36114.0,27.1017,27.1099,27.1017,27.1017,36114.0
2016-08-22 12:45:00,33.2,33.22,33.18,33.21,50926.0,27.0935,27.1099,27.0772,27.1017,50926.0
2016-08-22 12:50:00,33.21,33.22,33.18,33.19,47102.0,27.1017,27.1099,27.0772,27.0854,47102.0
2016-08-22 12:55:00,33.19,33.21,33.17,33.21,56118.0,27.0854,27.1017,27.069,27.1017,56118.0
2016-08-22 13:00:00,33.21,33.22,33.19,33.2,70848.0,27.1017,27.1099,27.0854,27.0935,70848.0
2016-08-22 13:05:00,33.19,33.19,33.17,33.19,76848.0,27.0854,27.0854,27.069,27.0854,76848.0
2016-08-22 13:10:00,33.19,33.2,33.17,33.19,41228.0,27.0854,27.0935,27.069,27.0854,41228.0
2016-08-22 13:15:00,33.2,33.21,33.17,33.17,63230.0,27.0935,27.1017,27.069,27.069,63230.0
2016-08-22 13:20:00,33.18,33.2,33.11,33.11,108650.0,27.0772,27.0935,27.0201,27.0201,108650.0
2016-08-22 13:25:00,33.12,33.16,33.1,33.15,120198.0,27.0282,27.0609,27.0119,27.0527,120198.0
2016-08-22 13:30:00,33.15,33.15,33.1,33.11,58808.0,27.0527,27.0527,27.0119,27.0201,58808.0
2016-08-22 13:35:00,33.12,33.13,33.1,33.13,96410.0,27.0282,27.0364,27.0119,27.0364,96410.0
2016-08-22 13:40:00,33.13,33.16,33.13,33.15,41522.0,27.0364,27.0609,27.0364,27.0527,41522.0
2016-08-22 13:45:00,33.15,33.2,33.15,33.18,135504.0,27.0527,27.0935,27.0527,27.0772,135504.0
2016-08-22 13:50:00,33.18,33.19,33.17,33.18,57484.0,27.0772,27.0854,27.069,27.0772,57484.0
2016-08-22 13:55:00,33.18,33.2,33.18,33.18,51542.0,27.0772,27.0935,27.0772,27.0772,51542.0
2016-08-22 14:00:00,33.18,33.23,33.18,33.23,76736.0,27.0772,27.118,27.0772,27.118,76736.0
2016-08-22 14:05:00,33.22,33.23,33.2,33.21,51012.0,27.1099,27.118,27.0935,27.1017,51012.0
2016-08-22 14:10:00,33.21,33.21,33.18,33.2,86232.0,27.1017,27.1017,27.0772,27.0935,86232.0
2016-08-22 14:15:00,33.2,33.2,33.18,33.18,52374.0,27.0935,27.0935,27.0772,27.0772,52374.0
2016-08-22 14:20:00,33.18,33.2,33.18,33.19,80708.0,27.0772,27.0935,27.0772,27.0854,80708.0
2016-08-22 14:25:00,33.19,33.19,33.12,33.13,83128.0,27.0854,27.0854,27.0282,27.0364,83128.0
2016-08-22 14:30:00,33.13,33.16,33.12,33.16,70674.0,27.0364,27.0609,27.0282,27.0609,70674.0
2016-08-22 14:35:00,33.16,33.17,33.15,33.17,49912.0,27.0609,27.069,27.0527,27.069,49912.0
2016-08-22 14:40:00,33.17,33.21,33.17,33.2,73448.0,27.069,27.1017,27.069,27.0935,73448.0
2016-08-22 14:45:00,33.21,33.21,33.18,33.19,56790.0,27.1017,27.1017,27.0772,27.0854,56790.0
2016-08-22 14:50:00,33.2,33.21,33.18,33.18,56682.0,27.0935,27.1017,27.0772,27.0772,56682.0
2016-08-22 14:55:00,33.19,33.19,33.16,33.16,54698.0,27.0854,27.0854,27.0609,27.0609,54698.0
2016-08-22 15:00:00,33.16,33.2,33.16,33.2,52272.0,27.0609,27.0935,27.0609,27.0935,52272.0
2016-08-22 15:05:00,33.2,33.22,33.18,33.21,85638.0,27.0935,27.1099,27.0772,27.1017,85638.0
2016-08-22 15:10:00,33.21,33.21,33.18,33.18,79970.0,27.1017,27.1017,27.0772,27.0772,79970.0
2016-08-22 15:15:00,33.19,33.19,33.17,33.18,80514.0,27.0854,27.0854,27.069,27.0772,80514.0
2016-08-22 15:20:00,33.18,33.19,33.18,33.18,72034.0,27.0772,27.0854,27.0772,27.0772,72034.0
2016-08-22 15:25:00,33.18,33.21,33.18,33.2,88498.0,27.0772,27.1017,27.0772,27.0935,88498.0
2016-08-22 15:30:00,33.2,33.2,33.18,33.2,84546.0,27.0935,27.0935,27.0772,27.0935,84546.0
2016-08-22 15:35:00,33.2,33.2,33.17,33.18,91484.0,27.0935,27.0935,27.069,27.0772,91484.0
2016-08-22 15:40:00,33.18,33.2,33.18,33.18,106284.0,27.0772,27.0935,27.0772,27.0772,106284.0
2016-08-22 15:45:00,33.18,33.21,33.18,33.19,200742.0,27.0772,27.1017,27.0772,27.0854,200742.0
2016-08-22 15:50:00,33.2,33.21,33.19,33.21,289722.0,27.0935,27.1017,27.0854,27.1017,289722.0
2016-08-22 15:55:00,33.21,33.23,33.19,33.22,847284.0,27.1017,27.118,27.0854,27.1099,847284.0
2016-08-23 09:30:00,33.35,33.36,33.17,33.17,285190.0,27.2159,27.2241,27.069,27.069,285190.0
2016-08-23 09:35:00,33.18,33.26,33.18,33.24,213418.0,27.0772,27.1425,27.0772,27.1262,213418.0
2016-08-23 09:40:00,33.24,33.26,33.18,33.18,165086.0,27.1262,27.1425,27.0772,27.0772,165086.0
2016-08-23 09:45:00,33.18,33.21,33.12,33.13,248410.0,27.0772,27.1017,27.0282,27.0364,248410.0
2016-08-23 09:50:00,33.13,33.15,33.1,33.1,142196.0,27.0364,27.0527,27.0119,27.0119,142196.0
2016-08-23 09:55:00,33.1,33.15,33.09,33.1,149232.0,27.0119,27.0527,27.0038,27.0119,149232.0
2016-08-23 10:00:00,33.09,33.12,33.06,33.08,162560.0,27.0038,27.0282,26.9793,26.9956,162560.0
2016-08-23 10:05:00,33.08,33.08,33.04,33.08,138646.0,26.9956,26.9956,26.963,26.9956,138646.0
2016-08-23 10:10:00,33.07,33.09,33.06,33.07,103932.0,26.9874,27.0038,26.9793,26.9874,103932.0
2016-08-23 10:15:00,33.07,33.12,33.07,33.09,86154.0,26.9874,27.0282,26.9874,27.0038,86154.0
2016-08-23 10:20:00,33.09,33.12,33.07,33.09,103908.0,27.0038,27.0282,26.9874,27.0038,103908.0
2016-08-23 10:25:00,33.09,33.1,33.07,33.09,173942.0,27.0038,27.0119,26.9874,27.0038,173942.0
2016-08-23 10:30:00,33.09,33.1,33.05,33.05,99838.0,27.0038,27.0119,26.9711,26.9711,99838.0
2016-08-23 10:35:00,33.05,33.06,33.04,33.05,101180.0,26.9711,26.9793,26.963,26.9711,101180.0
2016-08-23 10:40:00,33.05,33.07,33.04,33.05,74972.0,26.9711,26.9874,26.963,26.9711,74972.0
2016-08-23 10:45:00,33.05,33.06,33.04,33.05,77832.0,26.9711,26.9793,26.963,26.9711,77832.0
2016-08-23 10:50:00,33.04,33.06,33.02,33.04,76722.0,26.963,26.9793,26.9466,26.963,76722.0
2016-08-23 10:55:00,33.04,33.04,32.98,32.99,327416.0,26.963,26.963,26.914,26.9222,327416.0
2016-08-23 11:00:00,32.99,32.99,32.93,32.94,211796.0,26.9222,26.9222,26.8732,26.8814,211796.0
2016-08-23 11:05:00,32.93,32.97,32.93,32.96,161398.0,26.8732,26.9058,26.8732,26.8977,161398.0
2016-08-23 11:10:00,32.96,32.97,32.92,32.92,161520.0,26.8977,26.9058,26.865,26.865,161520.0
2016-08-23 11:15:00,32.92,32.96,32.9,32.95,230518.0,26.865,26.8977,26.8487,26.8895,230518.0
2016-08-23 11:20:00,32.95,32.95,32.87,32.87,412708.0,26.8895,26.8895,26.8242,26.8242,412708.0
2016-08-23 11:25:00,32.88,32.88,32.85,32.85,389500.0,26.8324,26.8324,26.8079,26.8079,389500.0
2016-08-23 11:30:00,32.85,32.85,32.82,32.84,154972.0,26.8079,26.8079,26.7834,26.7997,154972.0
2016-08-23 11:35:00,32.84,32.85,32.82,32.85,138372.0,26.7997,26.8079,26.7834,26.8079,138372.0
2016-08-23 11:40:00,32.84,32.85,32.82,32.83,715766.0,26.7997,26.8079,26.7834,26.7916,715766.0
2016-08-23 11:45:00,32.83,32.83,32.77,32.79,289692.0,26.7916,26.7916,26.7426,26.7589,289692.0
2016-08-23 11:50:00,32.79,32.8,32.77,32.77,187654.0,26.7589,26.7671,26.7426,26.7426,187654.0
2016-08-23 11:55:00,32.77,32.83,32.77,32.82,354454.0,26.7426,26.7916,26.7426,26.7834,354454.0
2016-08-23 12:00:00,32.82,32.83,32.78,32.8,219312.0,26.7834,26.7916,26.7508,26.7671,219312.0
2016-08-23 12:05:00,32.8,32.83,32.79,32.81,178562.0,26.7671,26.7916,26.7589,26.7753,178562.0
2016-08-23 12:10:00,32.8,32.82,32.8,32.81,95328.0,26.7671,26.7834,26.7671,26.7753,95328.0
2016-08-23 12:15:00,32.81,32.85,32.81,32.85,118796.0,26.7753,26.8079,26.7753,26.8079,118796.0
2016-08-23 12:20:00,32.85,32.87,32.84,32.85,91512.0,26.8079,26.8242,26.7997,26.8079,91512.0
2016-08-23 12:25:00,32.85,32.85,32.81,32.81,93860.0,26.8079,26.8079,26.7753,26.7753,93860.0
2016-08-23 12:30:00,32.81,32.82,32.77,32.77,124690.0,26.7753,26.7834,26.7426,26.7426,124690.0
2016-08-23 12:35:00,32.77,32.82,32.77,32.82,175296.0,26.7426,26.7834,26.7426,26.7834,175296.0
2016-08-23 12:40:00,32.83,32.85,32.82,32.85,134824.0,26.7916,26.8079,26.7834,26.8079,134824.0
2016-08-23 12:45:00,32.85,32.85,32.8,32.8,251504.0,26.8079,26.8079,26.7671,26.7671,251504.0
2016-08-23 12:50:00,32.8,32.81,32.74,32.75,473744.0,26.7671,26.7753,26.7181,26.7263,473744.0
2016-08-23 12:55:00,32.75,32.8,32.75,32.76,432438.0,26.7263,26.7671,26.7263,26.7345,432438.0
2016-08-23 13:00:00,32.76,32.77,32.74,32.75,256602.0,26.7345,26.7426,26.7181,26.7263,256602.0
2016-08-23 13:05:00,32.75,32.76,32.74,32.74,398694.0,26.7263,26.7345,26.7181,26.7181,398694.0
2016-08-23 13:10:00,32.74,32.77,32.73,32.74,229718.0,26.7181,26.7426,26.71,26.7181,229718.0
2016-08-23 13:15:00,32.74,32.74,32.72,32.74,143428.0,26.7181,26.7181,26.7018,26.7181,143428.0
2016-08-23 13:20:00,32.74,32.74,32.72,32.72,101702.0,26.7181,26.7181,26.7018,26.7018,101702.0
2016-08-23 13:25:00,32.72,32.73,32.69,32.69,141592.0,26.7018,26.71,26.6773,26.6773,141592.0
2016-08-23 13:30:00,32.7,32.72,32.69,32.69,227400.0,26.6855,26.7018,26.6773,26.6773,227400.0
2016-08-23 13:35:00,32.69,32.73,32.68,32.68,183668.0,26.6773,26.71,26.6692,26.6692,183668.0
2016-08-23 13:40:00,32.69,32.7,32.67,32.68,83718.0,26.6773,26.6855,26.661,26.6692,83718.0
2016-08-23 13:45:00,32.68,32.69,32.67,32.69,114872.0,26.6692,26.6773,26.661,26.6773,114872.0
2016-08-23 13:50:00,32.68,32.72,32.68,32.71,102400.0,26.6692,26.7018,26.6692,26.6937,102400.0
2016-08-23 13:55:00,32.71,32.73,32.71,32.73,102032.0,26.6937,26.71,26.6937,26.71,102032.0
2016-08-23 14:00:00,32.72,32.73,32.69,32.71,141554.0,26.7018,26.71,26.6773,26.6937,141554.0
2016-08-23 14:05:00,32.71,32.75,32.71,32.74,103496.0,26.6937,26.7263,26.6937,26.7181,103496.0
2016-08-23 14:10:00,32.75,32.79,32.75,32.78,139056.0,26.7263,26.7589,26.7263,26.7508,139056.0
2016-08-23 14:15:00,32.79,32.79,32.77,32.78,100842.0,26.7589,26.7589,26.7426,26.7508,100842.0
2016-08-23 14:20:00,32.78,32.79,32.77,32.79,123218.0,26.7508,26.7589,26.7426,26.7589,123218.0
2016-08-23 14:25:00,32.79,32.82,32.79,32.81,203656.0,26.7589,26.7834,26.7589,26.7753,203656.0
2016-08-23 14:30:00,32.81,32.83,32.8,32.8,173878.0,26.7753,26.7916,26.7671,26.7671,173878.0
2016-08-23 14:35:00,32.81,32.81,32.8,32.8,90358.0,26.7753,26.7753,26.7671,26.7671,90358.0
2016-08-23 14:40:00,32.81,32.83,32.78,32.79,168538.0,26.7753,26.7916,26.7508,26.7589,168538.0
2016-08-23 14:45:00,32.79,32.81,32.77,32.81,100904.0,26.7589,26.7753,26.7426,26.7753,100904.0
2016-08-23 14:50:00,32.81,32.81,32.79,32.8,90662.0,26.7753,26.7753,26.7589,26.7671,90662.0
2016-08-23 14:55:00,32.81,32.81,32.8,32.81,86836.0,26.7753,26.7753,26.7671,26.7753,86836.0
2016-08-23 15:00:00,32.81,32.83,32.81,32.82,116952.0,26.7753,26.7916,26.7753,26.7834,116952.0
2016-08-23 15:05:00,32.82,32.84,32.82,32.83,146992.0,26.7834,26.7997,26.7834,26.7916,146992.0
2016-08-23 15:10:00,32.83,32.85,32.83,32.85,92388.0,26.7916,26.8079,26.7916,26.8079,92388.0
2016-08-23 15:15:00,32.85,32.86,32.84,32.85,172204.0,26.8079,26.8161,26.7997,26.8079,172204.0
2016-08-23 15:20:00,32.85,32.85,32.84,32.85,218822.0,26.8079,26.8079,26.7997,26.8079,218822.0
2016-08-23 15:25:00,32.85,32.87,32.84,32.85,200964.0,26.8079,26.8242,26.7997,26.8079,200964.0
2016-08-23 15:30:00,32.86,32.86,32.85,32.86,153358.0,26.8161,26.8161,26.8079,26.8161,153358.0
2016-08-23 15:35:00,32.85,32.86,32.83,32.84,271558.0,26.8079,26.8161,26.7916,26.7997,271558.0
2016-08-23 15:40:00,32.84,32.86,32.83,32.84,370906.0,26.7997,26.8161,26.7916,26.7997,370906.0
2016-08-23 15:45:00,32.83,32.85,32.82,32.84,376346.0,26.7916,26.8079,26.7834,26.7997,376346.0
2016-08-23 15:50:00,32.85,32.85,32.83,32.84,648798.0,26.8079,26.8079,26.7916,26.7997,648798.0
2016-08-23 15:55:00,32.84,32.85,32.82,32.83,1446046.0,26.7997,26.8079,26.7834,26.7916,1446046.0
2016-08-24 09:30:00,32.74,32.83,32.69,32.74,369374.0,26.7181,26.7916,26.6773,26.7181,369374.0
2016-08-24 09:35:00,32.73,32.88,32.73,32.85,204840.0,26.71,26.8324,26.71,26.8079,204840.0
2016-08-24 09:40:00,32.85,32.87,32.77,32.82,150852.0,26.8079,26.8242,26.7426,26.7834,150852.0
2016-08-24 09:45:00,32.82,32.88,32.81,32.88,126584.0,26.7834,26.8324,26.7753,26.8324,126584.0
2016-08-24 09:50:00,32.88,32.88,32.82,32.85,126896.0,26.8324,26.8324,26.7834,26.8079,126896.0
2016-08-24 09:55:00,32.85,32.87,32.84,32.85,97456.0,26.8079,26.8242,26.7997,26.8079,97456.0
2016-08-24 10:00:00,32.85,32.88,32.82,32.87,328926.0,26.8079,26.8324,26.7834,26.8242,328926.0
2016-08-24 10:05:00,32.87,32.9,32.83,32.83,206026.0,26.8242,26.8487,26.7916,26.7916,206026.0
2016-08-24 10:10:00,32.83,32.87,32.82,32.87,647378.0,26.7916,26.8242,26.7834,26.8242,647378.0
2016-08-24 10:15:00,32.87,32.87,32.82,32.83,205458.0,26.8242,26.8242,26.7834,26.7916,205458.0
2016-08-24 10:20:00,32.83,32.84,32.8,32.82,153136.0,26.7916,26.7997,26.7671,26.7834,153136.0
2016-08-24 10:25:00,32.82,32.85,32.8,32.85,196504.0,26.7834,26.8079,26.7671,26.8079,196504.0
2016-08-24 10:30:00,32.85,32.85,32.81,32.85,346764.0,26.8079,26.8079,26.7753,26.8079,346764.0
2016-08-24 10:35:00,32.85,32.86,32.84,32.85,183288.0,26.8079,26.8161,26.7997,26.8079,183288.0
2016-08-24 10:40:00,32.85,32.86,32.84,32.85,438898.0,26.8079,26.8161,26.7997,26.8079,438898.0
2016-08-24 10:45:00,32.85,32.85,32.79,32.83,210388.0,26.8079,26.8079,26.7589,26.7916,210388.0
2016-08-24 10:50:00,32.83,32.85,32.82,32.85,162812.0,26.7916,26.8079,26.7834,26.8079,162812.0
2016-08-24 10:55:00,32.85,32.88,32.85,32.88,202828.0,26.8079,26.8324,26.8079,26.8324,202828.0
2016-08-24 11:00:00,32.88,32.88,32.87,32.88,129298.0,26.8324,26.8324,26.8242,26.8324,129298.0
2016-08-24 11:05:00,32.88,32.91,32.86,32.9,197120.0,26.8324,26.8569,26.8161,26.8487,197120.0
2016-08-24 11:10:00,32.9,32.91,32.85,32.85,224852.0,26.8487,26.8569,26.8079,26.8079,224852.0
2016-08-24 11:15:00,32.85,32.91,32.85,32.87,185454.0,26.8079,26.8569,26.8079,26.8242,185454.0
2016-08-24 11:20:00,32.87,32.9,32.86,32.87,139662.0,26.8242,26.8487,26.8161,26.8242,139662.0
2016-08-24 11:25:00,32.88,32.93,32.86,32.92,160110.0,26.8324,26.8732,26.8161,26.865,160110.0
2016-08-24 11:30:00,32.92,32.93,32.9,32.91,259008.0,26.865,26.8732,26.8487,26.8569,259008.0
2016-08-24 11:35:00,32.91,32.93,32.88,32.88,193038.0,26.8569,26.8732,26.8324,26.8324,193038.0
2016-08-24 11:40:00,32.89,32.91,32.88,32.89,93412.0,26.8405,26.8569,26.8324,26.8405,93412.0
2016-08-24 11:45:00,32.88,32.89,32.83,32.84,314818.0,26.8324,26.8405,26.7916,26.7997,314818.0
2016-08-24 11:50:00,32.84,32.85,32.82,32.85,91316.0,26.7997,26.8079,26.7834,26.8079,91316.0
2016-08-24 11:55:00,32.85,32.85,32.83,32.84,126904.0,26.8079,26.8079,26.7916,26.7997,126904.0
2016-08-24 12:00:00,32.85,32.85,32.84,32.84,63270.0,26.8079,26.8079,26.7997,26.7997,63270.0
2016-08-24 12:05:00,32.84,32.87,32.83,32.87,318376.0,26.7997,26.8242,26.7916,26.8242,318376.0
2016-08-24 12:10:00,32.86,32.9,32.85,32.87,125988.0,26.8161,26.8487,26.8079,26.8242,125988.0
2016-08-24 12:15:00,32.88,32.88,32.85,32.87,110202.0,26.8324,26.8324,26.8079,26.8242,110202.0
2016-08-24 12:20:00,32.88,32.9,32.87,32.88,79938.0,26.8324,26.8487,26.8242,26.8324,79938.0
2016-08-24 12:25:00,32.88,32.9,32.86,32.86,57538.0,26.8324,26.8487,26.8161,26.8161,57538.0
2016-08-24 12:30:00,32.86,32.87,32.85,32.85,97766.0,26.8161,26.8242,26.8079,26.8079,97766.0
2016-08-24 12:35:00,32.85,32.87,32.85,32.85,94580.0,26.8079,26.8242,26.8079,26.8079,94580.0
2016-08-24 12:40:00,32.85,32.91,32.85,32.9,224700.0,26.8079,26.8569,26.8079,26.8487,224700.0
2016-08-24 12:45:00,32.9,32.92,32.88,32.89,148932.0,26.8487,26.865,26.8324,26.8405,148932.0
2016-08-24 12:50:00,32.89,32.92,32.89,32.91,82092.0,26.8405,26.865,26.8405,26.8569,82092.0
2016-08-24 12:55:00,32.91,32.94,32.91,32.92,128870.0,26.8569,26.8814,26.8569,26.865,128870.0
2016-08-24 13:00:00,32.92,32.92,32.9,32.9,40870.0,26.865,26.865,26.8487,26.8487,40870.0
2016-08-24 13:05:00,32.9,32.92,32.9,32.91,114558.0,26.8487,26.865,26.8487,26.8569,114558.0
2016-08-24 13:10:00,32.92,32.93,32.91,32.93,57130.0,26.865,26.8732,26.8569,26.8732,57130.0
2016-08-24 13:15:00,32.93,32.93,32.9,32.9,61484.0,26.8732,26.8732,26.8487,26.8487,61484.0
2016-08-24 13:20:00,32.9,32.91,32.88,32.89,188252.0,26.8487,26.8569,26.8324,26.8405,188252.0
2016-08-24 13:25:00,32.89,32.92,32.89,32.92,143052.0,26.8405,26.865,26.8405,26.865,143052.0
2016-08-24 13:30:00,32.91,32.91,32.9,32.9,63530.0,26.8569,26.8569,26.8487,26.8487,63530.0
2016-08-24 13:35:00,32.9,32.93,32.9,32.92,99528.0,26.8487,26.8732,26.8487,26.865,99528.0
2016-08-24 13:40:00,32.92,32.93,32.92,32.92,47406.0,26.865,26.8732,26.865,26.865,47406.0
2016-08-24 13:45:00,32.92,32.92,32.9,32.91,95828.0,26.865,26.865,26.8487,26.8569,95828.0
2016-08-24 13:50:00,32.91,32.91,32.89,32.89,46546.0,26.8569,26.8569,26.8405,26.8405,46546.0
2016-08-24 13:55:00,32.89,32.9,32.88,32.89,111688.0,26.8405,26.8487,26.8324,26.8405,111688.0
2016-08-24 14:00:00,32.88,32.9,32.84,32.84,130850.0,26.8324,26.8487,26.7997,26.7997,130850.0
2016-08-24 14:05:00,32.84,32.85,32.81,32.84,137100.0,26.7997,26.8079,26.7753,26.7997,137100.0
2016-08-24 14:10:00,32.84,32.86,32.82,32.85,101116.0,26.7997,26.8161,26.7834,26.8079,101116.0
2016-08-24 14:15:00,32.85,32.85,32.82,32.83,223024.0,26.8079,26.8079,26.7834,26.7916,223024.0
2016-08-24 14:20:00,32.82,32.83,32.79,32.79,172968.0,26.7834,26.7916,26.7589,26.7589,172968.0
2016-08-24 14:25:00,32.79,32.82,32.77,32.8,117736.0,26.7589,26.7834,26.7426,26.7671,117736.0
2016-08-24 14:30:00,32.8,32.82,32.79,32.82,155624.0,26.7671,26.7834,26.7589,26.7834,155624.0
2016-08-24 14:35:00,32.82,32.84,32.8,32.84,306118.0,26.7834,26.7997,26.7671,26.7997,306118.0
2016-08-24 14:40:00,32.83,32.87,32.83,32.86,85450.0,26.7916,26.8242,26.7916,26.8161,85450.0
2016-08-24 14:45:00,32.86,32.86,32.82,32.84,166198.0,26.8161,26.8161,26.7834,26.7997,166198.0
2016-08-24 14:50:00,32.84,32.88,32.83,32.88,78490.0,26.7997,26.8324,26.7916,26.8324,78490.0
2016-08-24 14:55:00,32.88,32.91,32.88,32.9,48402.0,26.8324,26.8569,26.8324,26.8487,48402.0
2016-08-24 15:00:00,32.9,32.9,32.87,32.89,207726.0,26.8487,26.8487,26.8242,26.8405,207726.0
2016-08-24 15:05:00,32.89,32.9,32.84,32.84,280198.0,26.8405,26.8487,26.7997,26.7997,280198.0
2016-08-24 15:10:00,32.84,32.88,32.83,32.85,138902.0,26.7997,26.8324,26.7916,26.8079,138902.0
2016-08-24 15:15:00,32.85,32.87,32.84,32.85,114776.0,26.8079,26.8242,26.7997,26.8079,114776.0
2016-08-24 15:20:00,32.84,32.85,32.83,32.85,107648.0,26.7997,26.8079,26.7916,26.8079,107648.0
2016-08-24 15:25:00,32.85,32.86,32.83,32.83,123416.0,26.8079,26.8161,26.7916,26.7916,123416.0
2016-08-24 15:30:00,32.83,32.85,32.82,32.84,169766.0,26.7916,26.8079,26.7834,26.7997,169766.0
2016-08-24 15:35:00,32.83,32.83,32.77,32.78,210544.0,26.7916,26.7916,26.7426,26.7508,210544.0
2016-08-24 15:40:00,32.78,32.79,32.74,32.77,271276.0,26.7508,26.7589,26.7181,26.7426,271276.0
2016-08-24 15:45:00,32.77,32.79,32.74,32.77,345984.0,26.7426,26.7589,26.7181,26.7426,345984.0
2016-08-24 15:50:00,32.77,32.8,32.76,32.8,371256.0,26.7426,26.7671,26.7345,26.7671,371256.0
2016-08-24 15:55:00,32.8,32.85,32.79,32.85,762948.0,26.7671,26.8079,26.7589,26.8079,762948.0
2016-08-25 09:30:00,32.88,32.88,32.72,32.83,213672.0,26.8324,26.8324,26.7018,26.7916,213672.0
2016-08-25 09:35:00,32.83,32.9,32.83,32.87,150644.0,26.7916,26.8487,26.7916,26.8242,150644.0
2016-08-25 09:40:00,32.87,32.88,32.83,32.88,140764.0,26.8242,26.8324,26.7916,26.8324,140764.0
2016-08-25 09:45:00,32.87,32.9,32.84,32.88,98058.0,26.8242,26.8487,26.7997,26.8324,98058.0
2016-08-25 09:50:00,32.88,32.88,32.83,32.84,189576.0,26.8324,26.8324,26.7916,26.7997,189576.0
2016-08-25 09:55:00,32.84,32.93,32.83,32.86,539558.0,26.7997,26.8732,26.7916,26.8161,539558.0
2016-08-25 10:00:00,32.85,32.91,32.84,32.91,161776.0,26.8079,26.8569,26.7997,26.8569,161776.0
2016-08-25 10:05:00,32.91,32.94,32.89,32.89,119126.0,26.8569,26.8814,26.8405,26.8405,119126.0
2016-08-25 10:10:00,32.89,32.92,32.88,32.88,113572.0,26.8405,26.865,26.8324,26.8324,113572.0
2016-08-25 10:15:00,32.88,32.9,32.85,32.9,72028.0,26.8324,26.8487,26.8079,26.8487,72028.0
2016-08-25 10:20:00,32.9,32.95,32.89,32.92,128614.0,26.8487,26.8895,26.8405,26.865,128614.0
2016-08-25 10:25:00,32.91,32.91,32.86,32.87,475436.0,26.8569,26.8569,26.8161,26.8242,475436.0
2016-08-25 10:30:00,32.87,32.88,32.85,32.85,84716.0,26.8242,26.8324,26.8079,26.8079,84716.0
2016-08-25 10:35:00,32.85,32.85,32.83,32.83,66454.0,26.8079,26.8079,26.7916,26.7916,66454.0
2016-08-25 10:40:00,32.83,32.85,32.83,32.85,50054.0,26.7916,26.8079,26.7916,26.8079,50054.0
2016-08-25 10:45:00,32.85,32.85,32.84,32.85,88008.0,26.8079,26.8079,26.7997,26.8079,88008.0
2016-08-25 10:50:00,32.85,32.86,32.81,32.82,80884.0,26.8079,26.8161,26.7753,26.7834,80884.0
2016-08-25 10:55:00,32.82,32.85,32.82,32.85,97802.0,26.7834,26.8079,26.7834,26.8079,97802.0
2016-08-25 11:00:00,32.85,32.88,32.85,32.87,166278.0,26.8079,26.8324,26.8079,26.8242,166278.0
2016-08-25 11:05:00,32.88,32.88,32.85,32.86,142264.0,26.8324,26.8324,26.8079,26.8161,142264.0
2016-08-25 11:10:00,32.86,32.87,32.84,32.85,48494.0,26.8161,26.8242,26.7997,26.8079,48494.0
2016-08-25 11:15:00,32.85,32.86,32.84,32.85,72014.0,26.8079,26.8161,26.7997,26.8079,72014.0
2016-08-25 11:20:00,32.85,32.87,32.84,32.85,63702.0,26.8079,26.8242,26.7997,26.8079,63702.0
2016-08-25 11:25:00,32.85,32.87,32.85,32.85,71788.0,26.8079,26.8242,26.8079,26.8079,71788.0
2016-08-25 11:30:00,32.85,32.88,32.84,32.88,80982.0,26.8079,26.8324,26.7997,26.8324,80982.0
2016-08-25 11:35:00,32.87,32.88,32.85,32.85,299686.0,26.8242,26.8324,26.8079,26.8079,299686.0
2016-08-25 11:40:00,32.85,32.87,32.84,32.86,88360.0,26.8079,26.8242,26.7997,26.8161,88360.0
2016-08-25 11:45:00,32.86,32.87,32.84,32.86,126056.0,26.8161,26.8242,26.7997,26.8161,126056.0
2016-08-25 11:50:00,32.86,32.86,32.82,32.83,92332.0,26.8161,26.8161,26.7834,26.7916,92332.0
2016-08-25 11:55:00,32.84,32.84,32.8,32.81,40202.0,26.7997,26.7997,26.7671,26.7753,40202.0
2016-08-25 12:00:00,32.81,32.82,32.79,32.8,73494.0,26.7753,26.7834,26.7589,26.7671,73494.0
2016-08-25 12:05:00,32.79,32.81,32.77,32.8,42964.0,26.7589,26.7753,26.7426,26.7671,42964.0
2016-08-25 12:10:00,32.8,32.82,32.8,32.81,106180.0,26.7671,26.7834,26.7671,26.7753,106180.0
2016-08-25 12:15:00,32.81,32.83,32.8,32.82,92078.0,26.7753,26.7916,26.7671,26.7834,92078.0
2016-08-25 12:20:00,32.82,32.82,32.81,32.82,80982.0,26.7834,26.7834,26.7753,26.7834,80982.0
2016-08-25 12:25:00,32.81,32.82,32.77,32.78,114408.0,26.7753,26.7834,26.7426,26.7508,114408.0
2016-08-25 12:30:00,32.78,32.82,32.78,32.82,75844.0,26.7508,26.7834,26.7508,26.7834,75844.0
2016-08-25 12:35:00,32.82,32.85,32.82,32.85,50462.0,26.7834,26.8079,26.7834,26.8079,50462.0
2016-08-25 12:40:00,32.85,32.86,32.83,32.85,103422.0,26.8079,26.8161,26.7916,26.8079,103422.0
2016-08-25 12:45:00,32.84,32.85,32.83,32.85,100728.0,26.7997,26.8079,26.7916,26.8079,100728.0
2016-08-25 12:50:00,32.85,32.85,32.83,32.84,84924.0,26.8079,26.8079,26.7916,26.7997,84924.0
2016-08-25 12:55:00,32.84,32.84,32.82,32.83,74566.0,26.7997,26.7997,26.7834,26.7916,74566.0
2016-08-25 13:00:00,32.84,32.88,32.83,32.88,87038.0,26.7997,26.8324,26.7916,26.8324,87038.0
2016-08-25 13:05:00,32.88,32.88,32.85,32.87,71716.0,26.8324,26.8324,26.8079,26.8242,71716.0
2016-08-25 13:10:00,32.87,32.88,32.86,32.88,34998.0,26.8242,26.8324,26.8161,26.8324,34998.0
2016-08-25 13:15:00,32.88,32.89,32.87,32.88,84372.0,26.8324,26.8405,26.8242,26.8324,84372.0
2016-08-25 13:20:00,32.88,32.9,32.87,32.88,40660.0,26.8324,26.8487,26.8242,26.8324,40660.0
2016-08-25 13:25:00,32.89,32.9,32.87,32.87,103332.0,26.8405,26.8487,26.8242,26.8242,103332.0
2016-08-25 13:30:00,32.88,32.88,32.85,32.85,122512.0,26.8324,26.8324,26.8079,26.8079,122512.0
2016-08-25 13:35:00,32.85,32.86,32.8,32.81,217202.0,26.8079,26.8161,26.7671,26.7753,217202.0
2016-08-25 13:40:00,32.82,32.87,32.81,32.86,153368.0,26.7834,26.8242,26.7753,26.8161,153368.0
2016-08-25 13:45:00,32.85,32.86,32.84,32.84,47130.0,26.8079,26.8161,26.7997,26.7997,47130.0
2016-08-25 13:50:00,32.84,32.85,32.84,32.84,64556.0,26.7997,26.8079,26.7997,26.7997,64556.0
2016-08-25 13:55:00,32.84,32.85,32.84,32.84,46138.0,26.7997,26.8079,26.7997,26.7997,46138.0
2016-08-25 14:00:00,32.84,32.85,32.83,32.84,59410.0,26.7997,26.8079,26.7916,26.7997,59410.0
2016-08-25 14:05:00,32.84,32.84,32.8,32.82,56900.0,26.7997,26.7997,26.7671,26.7834,56900.0
2016-08-25 14:10:00,32.82,32.84,32.81,32.83,86832.0,26.7834,26.7997,26.7753,26.7916,86832.0
2016-08-25 14:15:00,32.83,32.85,32.82,32.83,80912.0,26.7916,26.8079,26.7834,26.7916,80912.0
2016-08-25 14:20:00,32.83,32.84,32.82,32.84,73738.0,26.7916,26.7997,26.7834,26.7997,73738.0
2016-08-25 14:25:00,32.84,32.85,32.83,32.84,70208.0,26.7997,26.8079,26.7916,26.7997,70208.0
2016-08-25 14:30:00,32.84,32.87,32.84,32.85,77622.0,26.7997,26.8242,26.7997,26.8079,77622.0
2016-08-25 14:35:00,32.85,32.87,32.84,32.85,94774.0,26.8079,26.8242,26.7997,26.8079,94774.0
2016-08-25 14:40:00,32.85,32.88,32.85,32.88,74152.0,26.8079,26.8324,26.8079,26.8324,74152.0
2016-08-25 14:45:00,32.88,32.88,32.85,32.87,54170.0,26.8324,26.8324,26.8079,26.8242,54170.0
2016-08-25 14:50:00,32.87,32.87,32.84,32.85,38768.0,26.8242,26.8242,26.7997,26.8079,38768.0
2016-08-25 14:55:00,32.84,32.85,32.84,32.85,54866.0,26.7997,26.8079,26.7997,26.8079,54866.0
2016-08-25 15:00:00,32.85,32.86,32.85,32.85,52166.0,26.8079,26.8161,26.8079,26.8079,52166.0
2016-08-25 15:05:00,32.85,32.87,32.84,32.85,367794.0,26.8079,26.8242,26.7997,26.8079,367794.0
2016-08-25 15:10:00,32.85,32.85,32.84,32.85,178890.0,26.8079,26.8079,26.7997,26.8079,178890.0
2016-08-25 15:15:00,32.85,32.85,32.84,32.85,165400.0,26.8079,26.8079,26.7997,26.8079,165400.0
2016-08-25 15:20:00,32.85,32.85,32.84,32.84,182974.0,26.8079,26.8079,26.7997,26.7997,182974.0
2016-08-25 15:25:00,32.85,32.85,32.84,32.85,107232.0,26.8079,26.8079,26.7997,26.8079,107232.0
2016-08-25 15:30:00,32.85,32.85,32.79,32.8,313752.0,26.8079,26.8079,26.7589,26.7671,313752.0
2016-08-25 15:35:00,32.8,32.8,32.77,32.77,198472.0,26.7671,26.7671,26.7426,26.7426,198472.0
2016-08-25 15:40:00,32.77,32.78,32.76,32.77,223564.0,26.7426,26.7508,26.7345,26.7426,223564.0
2016-08-25 15:45:00,32.77,32.81,32.76,32.78,291968.0,26.7426,26.7753,26.7345,26.7508,291968.0
2016-08-25 15:50:00,32.77,32.8,32.76,32.8,468524.0,26.7426,26.7671,26.7345,26.7671,468524.0
2016-08-25 15:55:00,32.8,32.81,32.76,32.79,1059886.0,26.7671,26.7753,26.7345,26.7589,1059886.0
2016-08-26 09:30:00,32.87,32.94,32.78,32.9,257396.0,26.8242,26.8814,26.7508,26.8487,257396.0
2016-08-26 09:35:00,32.9,32.96,32.88,32.92,143818.0,26.8487,26.8977,26.8324,26.865,143818.0
2016-08-26 09:40:00,32.91,32.93,32.9,32.9,210752.0,26.8569,26.8732,26.8487,26.8487,210752.0
2016-08-26 09:45:00,32.91,32.93,32.87,32.9,344830.0,26.8569,26.8732,26.8242,26.8487,344830.0
2016-08-26 09:50:00,32.9,32.92,32.89,32.92,99654.0,26.8487,26.865,26.8405,26.865,99654.0
2016-08-26 09:55:00,32.92,32.93,32.9,32.91,126960.0,26.865,26.8732,26.8487,26.8569,126960.0
2016-08-26 10:00:00,32.91,32.96,32.77,32.91,237494.0,26.8569,26.8977,26.7426,26.8569,237494.0
2016-08-26 10:05:00,32.91,32.94,32.88,32.94,156850.0,26.8569,26.8814,26.8324,26.8814,156850.0
2016-08-26 10:10:00,32.94,32.99,32.92,32.99,98734.0,26.8814,26.9222,26.865,26.9222,98734.0
2016-08-26 10:15:00,32.99,33.08,32.99,33.04,238640.0,26.9222,26.9956,26.9222,26.963,238640.0
2016-08-26 10:20:00,33.04,33.08,33.04,33.07,132752.0,26.963,26.9956,26.963,26.9874,132752.0
2016-08-26 10:25:00,33.08,33.1,33.05,33.1,96664.0,26.9956,27.0119,26.9711,27.0119,96664.0
2016-08-26 10:30:00,33.09,33.1,33.01,33.01,339704.0,27.0038,27.0119,26.9385,26.9385,339704.0
2016-08-26 10:35:00,33.01,33.02,32.98,33.0,145500.0,26.9385,26.9466,26.914,26.9303,145500.0
2016-08-26 10:40:00,33.01,33.01,32.97,32.98,107510.0,26.9385,26.9385,26.9058,26.914,107510.0
2016-08-26 10:45:00,32.98,33.0,32.96,32.99,137882.0,26.914,26.9303,26.8977,26.9222,137882.0
2016-08-26 10:50:00,32.99,32.99,32.96,32.99,146494.0,26.9222,26.9222,26.8977,26.9222,146494.0
2016-08-26 10:55:00,32.99,33.02,32.99,33.02,136618.0,26.9222,26.9466,26.9222,26.9466,136618.0
2016-08-26 11:00:00,33.02,33.03,33.01,33.01,111618.0,26.9466,26.9548,26.9385,26.9385,111618.0
2016-08-26 11:05:00,33.01,33.04,33.01,33.01,80856.0,26.9385,26.963,26.9385,26.9385,80856.0
2016-08-26 11:10:00,33.01,33.01,32.98,33.0,120626.0,26.9385,26.9385,26.914,26.9303,120626.0
2016-08-26 11:15:00,33.01,33.02,32.99,33.01,142336.0,26.9385,26.9466,26.9222,26.9385,142336.0
2016-08-26 11:20:00,33.01,33.03,33.01,33.02,62502.0,26.9385,26.9548,26.9385,26.9466,62502.0
2016-08-26 11:25:00,33.02,33.06,33.02,33.05,71018.0,26.9466,26.9793,26.9466,26.9711,71018.0
2016-08-26 11:30:00,33.05,33.05,33.02,33.03,83324.0,26.9711,26.9711,26.9466,26.9548,83324.0
2016-08-26 11:35:00,33.03,33.04,32.97,32.97,162586.0,26.9548,26.963,26.9058,26.9058,162586.0
2016-08-26 11:40:00,32.98,32.98,32.91,32.92,142352.0,26.914,26.914,26.8569,26.865,142352.0
2016-08-26 11:45:00,32.92,32.94,32.91,32.92,132864.0,26.865,26.8814,26.8569,26.865,132864.0
2016-08-26 11:50:00,32.92,32.92,32.79,32.84,183142.0,26.865,26.865,26.7589,26.7997,183142.0
2016-08-26 11:55:00,32.84,32.85,32.8,32.84,114236.0,26.7997,26.8079,26.7671,26.7997,114236.0
2016-08-26 12:00:00,32.84,32.84,32.77,32.8,183598.0,26.7997,26.7997,26.7426,26.7671,183598.0
2016-08-26 12:05:00,32.79,32.8,32.72,32.74,230014.0,26.7589,26.7671,26.7018,26.7181,230014.0
2016-08-26 12:10:00,32.74,32.77,32.71,32.77,191606.0,26.7181,26.7426,26.6937,26.7426,191606.0
2016-08-26 12:15:00,32.77,32.77,32.73,32.75,106602.0,26.7426,26.7426,26.71,26.7263,106602.0
2016-08-26 12:20:00,32.76,32.77,32.71,32.72,131504.0,26.7345,26.7426,26.6937,26.7018,131504.0
2016-08-26 12:25:00,32.73,32.73,32.7,32.72,112648.0,26.71,26.71,26.6855,26.7018,112648.0
2016-08-26 12:30:00,32.72,32.75,32.7,32.75,91004.0,26.7018,26.7263,26.6855,26.7263,91004.0
2016-08-26 12:35:00,32.75,32.76,32.72,32.75,78042.0,26.7263,26.7345,26.7018,26.7263,78042.0
2016-08-26 12:40:00,32.76,32.79,32.75,32.79,68956.0,26.7345,26.7589,26.7263,26.7589,68956.0
2016-08-26 12:45:00,32.79,32.81,32.78,32.79,39264.0,26.7589,26.7753,26.7508,26.7589,39264.0
2016-08-26 12:50:00,32.79,32.8,32.76,32.77,97050.0,26.7589,26.7671,26.7345,26.7426,97050.0
2016-08-26 12:55:00,32.77,32.77,32.76,32.77,40016.0,26.7426,26.7426,26.7345,26.7426,40016.0
2016-08-26 13:00:00,32.76,32.79,32.76,32.76,71940.0,26.7345,26.7589,26.7345,26.7345,71940.0
2016-08-26 13:05:00,32.76,32.77,32.74,32.75,94132.0,26.7345,26.7426,26.7181,26.7263,94132.0
2016-08-26 13:10:00,32.75,32.77,32.74,32.74,48440.0,26.7263,26.7426,26.7181,26.7181,48440.0
2016-08-26 13:15:00,32.74,32.75,32.71,32.72,103096.0,26.7181,26.7263,26.6937,26.7018,103096.0
2016-08-26 13:20:00,32.72,32.73,32.7,32.71,59786.0,26.7018,26.71,26.6855,26.6937,59786.0
2016-08-26 13:25:00,32.71,32.73,32.71,32.72,63768.0,26.6937,26.71,26.6937,26.7018,63768.0
2016-08-26 13:30:00,32.73,32.73,32.69,32.7,162968.0,26.71,26.71,26.6773,26.6855,162968.0
2016-08-26 13:35:00,32.7,32.71,32.69,32.71,455096.0,26.6855,26.6937,26.6773,26.6937,455096.0
2016-08-26 13:40:00,32.71,32.72,32.7,32.71,77422.0,26.6937,26.7018,26.6855,26.6937,77422.0
2016-08-26 13:45:00,32.71,32.71,32.69,32.71,88088.0,26.6937,26.6937,26.6773,26.6937,88088.0
2016-08-26 13:50:00,32.71,32.72,32.68,32.69,92770.0,26.6937,26.7018,26.6692,26.6773,92770.0
2016-08-26 13:55:00,32.69,32.7,32.67,32.7,115284.0,26.6773,26.6855,26.661,26.6855,115284.0
2016-08-26 14:00:00,32.69,32.71,32.68,32.71,69384.0,26.6773,26.6937,26.6692,26.6937,69384.0
2016-08-26 14:05:00,32.71,32.73,32.69,32.72,101616.0,26.6937,26.71,26.6773,26.7018,101616.0
2016-08-26 14:10:00,32.72,32.73,32.65,32.66,252644.0,26.7018,26.71,26.6447,26.6529,252644.0
2016-08-26 14:15:00,32.66,32.67,32.6,32.6,272984.0,26.6529,26.661,26.6039,26.6039,272984.0
2016-08-26 14:20:00,32.6,32.62,32.58,32.6,138660.0,26.6039,26.6202,26.5876,26.6039,138660.0
2016-08-26 14:25:00,32.6,32.62,32.59,32.61,146694.0,26.6039,26.6202,26.5957,26.6121,146694.0
2016-08-26 14:30:00,32.61,32.63,32.59,32.63,110306.0,26.6121,26.6284,26.5957,26.6284,110306.0
2016-08-26 14:35:00,32.62,32.66,32.6,32.66,99856.0,26.6202,26.6529,26.6039,26.6529,99856.0
2016-08-26 14:40:00,32.65,32.68,32.63,32.66,105062.0,26.6447,26.6692,26.6284,26.6529,105062.0
2016-08-26 14:45:00,32.66,32.66,32.63,32.64,84774.0,26.6529,26.6529,26.6284,26.6365,84774.0
2016-08-26 14:50:00,32.65,32.66,32.6,32.61,213314.0,26.6447,26.6529,26.6039,26.6121,213314.0
2016-08-26 14:55:00,32.61,32.63,32.61,32.63,214612.0,26.6121,26.6284,26.6121,26.6284,214612.0
2016-08-26 15:00:00,32.63,32.63,32.6,32.63,170058.0,26.6284,26.6284,26.6039,26.6284,170058.0
2016-08-26 15:05:00,32.62,32.67,32.62,32.67,85794.0,26.6202,26.661,26.6202,26.661,85794.0
2016-08-26 15:10:00,32.67,32.68,32.64,32.66,100142.0,26.661,26.6692,26.6365,26.6529,100142.0
2016-08-26 15:15:00,32.66,32.67,32.65,32.65,119564.0,26.6529,26.661,26.6447,26.6447,119564.0
2016-08-26 15:20:00,32.65,32.67,32.63,32.65,99404.0,26.6447,26.661,26.6284,26.6447,99404.0
2016-08-26 15:25:00,32.66,32.71,32.66,32.69,135320.0,26.6529,26.6937,26.6529,26.6773,135320.0
2016-08-26 15:30:00,32.69,32.76,32.69,32.74,169794.0,26.6773,26.7345,26.6773,26.7181,169794.0
2016-08-26 15:35:00,32.74,32.75,32.72,32.74,153144.0,26.7181,26.7263,26.7018,26.7181,153144.0
2016-08-26 15:40:00,32.75,32.76,32.74,32.74,163186.0,26.7263,26.7345,26.7181,26.7181,163186.0
2016-08-26 15:45:00,32.75,32.77,32.72,32.76,202786.0,26.7263,26.7426,26.7018,26.7345,202786.0
2016-08-26 15:50:00,32.76,32.77,32.73,32.74,222168.0,26.7345,26.7426,26.71,26.7181,222168.0
2016-08-26 15:55:00,32.74,32.78,32.74,32.76,629872.0,26.7181,26.7508,26.7181,26.7345,629872.0
2016-08-29 09:30:00,32.84,32.94,32.81,32.88,151706.0,26.7997,26.8814,26.7753,26.8324,151706.0
2016-08-29 09:35:00,32.9,32.91,32.84,32.89,136264.0,26.8487,26.8569,26.7997,26.8405,136264.0
2016-08-29 09:40:00,32.88,32.92,32.87,32.88,99696.0,26.8324,26.865,26.8242,26.8324,99696.0
2016-08-29 09:45:00,32.88,32.9,32.85,32.87,102668.0,26.8324,26.8487,26.8079,26.8242,102668.0
2016-08-29 09:50:00,32.87,32.91,32.85,32.91,138366.0,26.8242,26.8569,26.8079,26.8569,138366.0
2016-08-29 09:55:00,32.91,32.91,32.88,32.88,109584.0,26.8569,26.8569,26.8324,26.8324,109584.0
2016-08-29 10:00:00,32.88,32.88,32.81,32.83,173884.0,26.8324,26.8324,26.7753,26.7916,173884.0
2016-08-29 10:05:00,32.83,32.84,32.79,32.82,117120.0,26.7916,26.7997,26.7589,26.7834,117120.0
2016-08-29 10:10:00,32.82,32.85,32.81,32.84,77776.0,26.7834,26.8079,26.7753,26.7997,77776.0
2016-08-29 10:15:00,32.84,32.88,32.84,32.87,62114.0,26.7997,26.8324,26.7997,26.8242,62114.0
2016-08-29 10:20:00,32.87,32.9,32.86,32.88,89620.0,26.8242,26.8487,26.8161,26.8324,89620.0
2016-08-29 10:25:00,32.88,32.92,32.88,32.92,73532.0,26.8324,26.865,26.8324,26.865,73532.0
2016-08-29 10:30:00,32.92,32.93,32.9,32.92,83834.0,26.865,26.8732,26.8487,26.865,83834.0
2016-08-29 10:35:00,32.92,32.92,32.88,32.88,360334.0,26.865,26.865,26.8324,26.8324,360334.0
2016-08-29 10:40:00,32.88,32.9,32.87,32.89,138278.0,26.8324,26.8487,26.8242,26.8405,138278.0
2016-08-29 10:45:00,32.89,32.91,32.88,32.91,201440.0,26.8405,26.8569,26.8324,26.8569,201440.0
2016-08-29 10:50:00,32.91,32.94,32.91,32.92,62806.0,26.8569,26.8814,26.8569,26.865,62806.0
2016-08-29 10:55:00,32.93,32.93,32.91,32.91,72438.0,26.8732,26.8732,26.8569,26.8569,72438.0
2016-08-29 11:00:00,32.91,32.94,32.9,32.93,132118.0,26.8569,26.8814,26.8487,26.8732,132118.0
2016-08-29 11:05:00,32.93,32.97,32.93,32.96,100414.0,26.8732,26.9058,26.8732,26.8977,100414.0
2016-08-29 11:10:00,32.96,32.99,32.96,32.98,61828.0,26.8977,26.9222,26.8977,26.914,61828.0
2016-08-29 11:15:00,32.98,32.98,32.93,32.93,81364.0,26.914,26.914,26.8732,26.8732,81364.0
2016-08-29 11:20:00,32.93,32.94,32.9,32.9,89326.0,26.8732,26.8814,26.8487,26.8487,89326.0
2016-08-29 11:25:00,32.9,32.93,32.88,32.93,105034.0,26.8487,26.8732,26.8324,26.8732,105034.0
2016-08-29 11:30:00,32.93,32.93,32.9,32.91,51244.0,26.8732,26.8732,26.8487,26.8569,51244.0
2016-08-29 11:35:00,32.91,32.95,32.91,32.94,58384.0,26.8569,26.8895,26.8569,26.8814,58384.0
2016-08-29 11:40:00,32.94,32.96,32.93,32.95,50738.0,26.8814,26.8977,26.8732,26.8895,50738.0
2016-08-29 11:45:00,32.95,32.99,32.95,32.99,110252.0,26.8895,26.9222,26.8895,26.9222,110252.0
2016-08-29 11:50:00,32.99,32.99,32.96,32.96,62072.0,26.9222,26.9222,26.8977,26.8977,62072.0
2016-08-29 11:55:00,32.96,32.96,32.92,32.93,126510.0,26.8977,26.8977,26.865,26.8732,126510.0
2016-08-29 12:00:00,32.93,32.94,32.87,32.87,256892.0,26.8732,26.8814,26.8242,26.8242,256892.0
2016-08-29 12:05:00,32.87,32.9,32.87,32.9,137340.0,26.8242,26.8487,26.8242,26.8487,137340.0
2016-08-29 12:10:00,32.9,32.9,32.88,32.88,80220.0,26.8487,26.8487,26.8324,26.8324,80220.0
2016-08-29 12:15:00,32.89,32.9,32.88,32.88,64044.0,26.8405,26.8487,26.8324,26.8324,64044.0
2016-08-29 12:20:00,32.88,32.88,32.85,32.87,71864.0,26.8324,26.8324,26.8079,26.8242,71864.0
2016-08-29 12:25:00,32.87,32.87,32.85,32.86,77678.0,26.8242,26.8242,26.8079,26.8161,77678.0
2016-08-29 12:30:00,32.86,32.87,32.85,32.87,72562.0,26.8161,26.8242,26.8079,26.8242,72562.0
2016-08-29 12:35:00,32.87,32.88,32.86,32.88,66236.0,26.8242,26.8324,26.8161,26.8324,66236.0
2016-08-29 12:40:00,32.87,32.9,32.87,32.9,49786.0,26.8242,26.8487,26.8242,26.8487,49786.0
2016-08-29 12:45:00,32.9,32.93,32.9,32.93,83902.0,26.8487,26.8732,26.8487,26.8732,83902.0
2016-08-29 12:50:00,32.92,32.93,32.91,32.91,48774.0,26.865,26.8732,26.8569,26.8569,48774.0
2016-08-29 12:55:00,32.92,32.93,32.9,32.91,94316.0,26.865,26.8732,26.8487,26.8569,94316.0
2016-08-29 13:00:00,32.91,32.91,32.88,32.89,82138.0,26.8569,26.8569,26.8324,26.8405,82138.0
2016-08-29 13:05:00,32.89,32.89,32.87,32.87,126384.0,26.8405,26.8405,26.8242,26.8242,126384.0
2016-08-29 13:10:00,32.87,32.87,32.85,32.85,137964.0,26.8242,26.8242,26.8079,26.8079,137964.0
2016-08-29 13:15:00,32.86,32.86,32.84,32.86,57590.0,26.8161,26.8161,26.7997,26.8161,57590.0
2016-08-29 13:20:00,32.86,32.88,32.85,32.86,41878.0,26.8161,26.8324,26.8079,26.8161,41878.0
2016-08-29 13:25:00,32.86,32.88,32.86,32.88,59592.0,26.8161,26.8324,26.8161,26.8324,59592.0
2016-08-29 13:30:00,32.88,32.9,32.86,32.87,85098.0,26.8324,26.8487,26.8161,26.8242,85098.0
2016-08-29 13:35:00,32.86,32.87,32.85,32.85,50108.0,26.8161,26.8242,26.8079,26.8079,50108.0
2016-08-29 13:40:00,32.85,32.85,32.84,32.84,48490.0,26.8079,26.8079,26.7997,26.7997,48490.0
2016-08-29 13:45:00,32.84,32.85,32.84,32.85,45574.0,26.7997,26.8079,26.7997,26.8079,45574.0
2016-08-29 13:50:00,32.85,32.87,32.85,32.85,54270.0,26.8079,26.8242,26.8079,26.8079,54270.0
2016-08-29 13:55:00,32.86,32.87,32.85,32.85,105782.0,26.8161,26.8242,26.8079,26.8079,105782.0
2016-08-29 14:00:00,32.86,32.86,32.85,32.85,83026.0,26.8161,26.8161,26.8079,26.8079,83026.0
2016-08-29 14:05:00,32.85,32.88,32.85,32.88,79322.0,26.8079,26.8324,26.8079,26.8324,79322.0
2016-08-29 14:10:00,32.88,32.88,32.87,32.88,69304.0,26.8324,26.8324,26.8242,26.8324,69304.0
2016-08-29 14:15:00,32.88,32.88,32.85,32.87,76002.0,26.8324,26.8324,26.8079,26.8242,76002.0
2016-08-29 14:20:00,32.87,32.88,32.85,32.85,58472.0,26.8242,26.8324,26.8079,26.8079,58472.0
2016-08-29 14:25:00,32.85,32.85,32.83,32.84,104534.0,26.8079,26.8079,26.7916,26.7997,104534.0
2016-08-29 14:30:00,32.84,32.86,32.83,32.85,82368.0,26.7997,26.8161,26.7916,26.8079,82368.0
2016-08-29 14:35:00,32.86,32.86,32.85,32.85,58762.0,26.8161,26.8161,26.8079,26.8079,58762.0
2016-08-29 14:40:00,32.85,32.85,32.84,32.85,58124.0,26.8079,26.8079,26.7997,26.8079,58124.0
2016-08-29 14:45:00,32.85,32.87,32.84,32.87,125792.0,26.8079,26.8242,26.7997,26.8242,125792.0
2016-08-29 14:50:00,32.87,32.88,32.86,32.87,64128.0,26.8242,26.8324,26.8161,26.8242,64128.0
2016-08-29 14:55:00,32.87,32.87,32.85,32.87,101964.0,26.8242,26.8242,26.8079,26.8242,101964.0
2016-08-29 15:00:00,32.86,32.87,32.85,32.87,66810.0,26.8161,26.8242,26.8079,26.8242,66810.0
2016-08-29 15:05:00,32.87,32.88,32.86,32.88,67942.0,26.8242,26.8324,26.8161,26.8324,67942.0
2016-08-29 15:10:00,32.88,32.88,32.86,32.87,88606.0,26.8324,26.8324,26.8161,26.8242,88606.0
2016-08-29 15:15:00,32.87,32.88,32.87,32.87,98448.0,26.8242,26.8324,26.8242,26.8242,98448.0
2016-08-29 15:20:00,32.87,32.88,32.85,32.85,133232.0,26.8242,26.8324,26.8079,26.8079,133232.0
2016-08-29 15:25:00,32.85,32.85,32.85,32.85,158298.0,26.8079,26.8079,26.8079,26.8079,158298.0
2016-08-29 15:30:00,32.85,32.85,32.82,32.82,97034.0,26.8079,26.8079,26.7834,26.7834,97034.0
2016-08-29 15:35:00,32.82,32.84,32.81,32.83,166992.0,26.7834,26.7997,26.7753,26.7916,166992.0
2016-08-29 15:40:00,32.83,32.83,32.78,32.8,342436.0,26.7916,26.7916,26.7508,26.7671,342436.0
2016-08-29 15:45:00,32.8,32.82,32.8,32.8,223912.0,26.7671,26.7834,26.7671,26.7671,223912.0
2016-08-29 15:50:00,32.81,32.82,32.8,32.82,408292.0,26.7753,26.7834,26.7671,26.7834,408292.0
2016-08-29 15:55:00,32.82,32.84,32.8,32.83,530990.0,26.7834,26.7997,26.7671,26.7916,530990.0
2016-08-30 09:30:00,32.84,32.84,32.76,32.79,193890.0,26.7997,26.7997,26.7345,26.7589,193890.0
2016-08-30 09:35:00,32.79,32.84,32.74,32.76,380968.0,26.7589,26.7997,26.7181,26.7345,380968.0
2016-08-30 09:40:00,32.76,32.77,32.72,32.77,375944.0,26.7345,26.7426,26.7018,26.7426,375944.0
2016-08-30 09:45:00,32.77,32.81,32.75,32.77,320818.0,26.7426,26.7753,26.7263,26.7426,320818.0
2016-08-30 09:50:00,32.77,32.81,32.76,32.77,311052.0,26.7426,26.7753,26.7345,26.7426,311052.0
2016-08-30 09:55:00,32.77,32.79,32.73,32.73,129262.0,26.7426,26.7589,26.71,26.71,129262.0
2016-08-30 10:00:00,32.73,32.74,32.69,32.74,194220.0,26.71,26.7181,26.6773,26.7181,194220.0
2016-08-30 10:05:00,32.74,32.76,32.69,32.71,112790.0,26.7181,26.7345,26.6773,26.6937,112790.0
2016-08-30 10:10:00,32.71,32.73,32.66,32.66,207702.0,26.6937,26.71,26.6529,26.6529,207702.0
2016-08-30 10:15:00,32.66,32.69,32.61,32.63,131698.0,26.6529,26.6773,26.6121,26.6284,131698.0
2016-08-30 10:20:00,32.63,32.63,32.6,32.61,84516.0,26.6284,26.6284,26.6039,26.6121,84516.0
2016-08-30 10:25:00,32.62,32.66,32.61,32.64,96786.0,26.6202,26.6529,26.6121,26.6365,96786.0
2016-08-30 10:30:00,32.63,32.65,32.56,32.57,191324.0,26.6284,26.6447,26.5712,26.5794,191324.0
2016-08-30 10:35:00,32.57,32.63,32.56,32.62,79048.0,26.5794,26.6284,26.5712,26.6202,79048.0
2016-08-30 10:40:00,32.62,32.63,32.6,32.63,53874.0,26.6202,26.6284,26.6039,26.6284,53874.0
2016-08-30 10:45:00,32.63,32.66,32.62,32.66,56980.0,26.6284,26.6529,26.6202,26.6529,56980.0
2016-08-30 10:50:00,32.66,32.67,32.63,32.67,68162.0,26.6529,26.661,26.6284,26.661,68162.0
2016-08-30 10:55:00,32.67,32.68,32.65,32.65,183984.0,26.661,26.6692,26.6447,26.6447,183984.0
2016-08-30 11:00:00,32.65,32.67,32.65,32.65,217860.0,26.6447,26.661,26.6447,26.6447,217860.0
2016-08-30 11:05:00,32.66,32.66,32.63,32.63,120170.0,26.6529,26.6529,26.6284,26.6284,120170.0
2016-08-30 11:10:00,32.64,32.65,32.62,32.63,85242.0,26.6365,26.6447,26.6202,26.6284,85242.0
2016-08-30 11:15:00,32.63,32.65,32.62,32.65,143174.0,26.6284,26.6447,26.6202,26.6447,143174.0
2016-08-30 11:20:00,32.65,32.65,32.6,32.63,155156.0,26.6447,26.6447,26.6039,26.6284,155156.0
2016-08-30 11:25:00,32.63,32.63,32.58,32.59,204132.0,26.6284,26.6284,26.5876,26.5957,204132.0
2016-08-30 11:30:00,32.59,32.64,32.58,32.64,111740.0,26.5957,26.6365,26.5876,26.6365,111740.0
2016-08-30 11:35:00,32.64,32.67,32.63,32.63,190472.0,26.6365,26.661,26.6284,26.6284,190472.0
2016-08-30 11:40:00,32.64,32.65,32.62,32.63,104362.0,26.6365,26.6447,26.6202,26.6284,104362.0
2016-08-30 11:45:00,32.63,32.64,32.63,32.63,112040.0,26.6284,26.6365,26.6284,26.6284,112040.0
2016-08-30 11:50:00,32.63,32.67,32.63,32.65,183184.0,26.6284,26.661,26.6284,26.6447,183184.0
2016-08-30 11:55:00,32.65,32.66,32.63,32.65,101246.0,26.6447,26.6529,26.6284,26.6447,101246.0
2016-08-30 12:00:00,32.65,32.68,32.65,32.68,79662.0,26.6447,26.6692,26.6447,26.6692,79662.0
2016-08-30 12:05:00,32.68,32.68,32.67,32.67,72074.0,26.6692,26.6692,26.661,26.661,72074.0
2016-08-30 12:10:00,32.67,32.67,32.64,32.65,61436.0,26.661,26.661,26.6365,26.6447,61436.0
2016-08-30 12:15:00,32.65,32.66,32.65,32.65,64724.0,26.6447,26.6529,26.6447,26.6447,64724.0
2016-08-30 12:20:00,32.65,32.66,32.63,32.64,78212.0,26.6447,26.6529,26.6284,26.6365,78212.0
2016-08-30 12:25:00,32.64,32.66,32.64,32.65,124822.0,26.6365,26.6529,26.6365,26.6447,124822.0
2016-08-30 12:30:00,32.65,32.66,32.65,32.66,35600.0,26.6447,26.6529,26.6447,26.6529,35600.0
2016-08-30 12:35:00,32.66,32.66,32.65,32.65,95328.0,26.6529,26.6529,26.6447,26.6447,95328.0
2016-08-30 12:40:00,32.65,32.65,32.63,32.64,178844.0,26.6447,26.6447,26.6284,26.6365,178844.0
2016-08-30 12:45:00,32.64,32.66,32.63,32.65,87178.0,26.6365,26.6529,26.6284,26.6447,87178.0
2016-08-30 12:50:00,32.65,32.67,32.65,32.65,60840.0,26.6447,26.661,26.6447,26.6447,60840.0
2016-08-30 12:55:00,32.66,32.66,32.64,32.65,72514.0,26.6529,26.6529,26.6365,26.6447,72514.0
2016-08-30 13:00:00,32.65,32.66,32.63,32.64,137358.0,26.6447,26.6529,26.6284,26.6365,137358.0
2016-08-30 13:05:00,32.65,32.67,32.64,32.67,72464.0,26.6447,26.661,26.6365,26.661,72464.0
2016-08-30 13:10:00,32.66,32.67,32.64,32.65,109758.0,26.6529,26.661,26.6365,26.6447,109758.0
2016-08-30 13:15:00,32.65,32.67,32.65,32.65,37464.0,26.6447,26.661,26.6447,26.6447,37464.0
2016-08-30 13:20:00,32.65,32.67,32.65,32.67,76664.0,26.6447,26.661,26.6447,26.661,76664.0
2016-08-30 13:25:00,32.67,32.68,32.66,32.67,60130.0,26.661,26.6692,26.6529,26.661,60130.0
2016-08-30 13:30:00,32.67,32.67,32.65,32.66,59284.0,26.661,26.661,26.6447,26.6529,59284.0
2016-08-30 13:35:00,32.66,32.67,32.65,32.65,100770.0,26.6529,26.661,26.6447,26.6447,100770.0
2016-08-30 13:40:00,32.65,32.65,32.63,32.63,78430.0,26.6447,26.6447,26.6284,26.6284,78430.0
2016-08-30 13:45:00,32.63,32.66,32.63,32.63,79952.0,26.6284,26.6529,26.6284,26.6284,79952.0
2016-08-30 13:50:00,32.64,32.64,32.6,32.61,139448.0,26.6365,26.6365,26.6039,26.6121,139448.0
2016-08-30 13:55:00,32.62,32.63,32.61,32.62,86006.0,26.6202,26.6284,26.6121,26.6202,86006.0
2016-08-30 14:00:00,32.62,32.62,32.58,32.6,133348.0,26.6202,26.6202,26.5876,26.6039,133348.0
2016-08-30 14:05:00,32.6,32.61,32.58,32.6,86922.0,26.6039,26.6121,26.5876,26.6039,86922.0
2016-08-30 14:10:00,32.6,32.62,32.59,32.62,60144.0,26.6039,26.6202,26.5957,26.6202,60144.0
2016-08-30 14:15:00,32.63,32.63,32.57,32.58,127422.0,26.6284,26.6284,26.5794,26.5876,127422.0
2016-08-30 14:20:00,32.58,32.61,32.58,32.6,135082.0,26.5876,26.6121,26.5876,26.6039,135082.0
2016-08-30 14:25:00,32.6,32.6,32.59,32.6,83216.0,26.6039,26.6039,26.5957,26.6039,83216.0
2016-08-30 14:30:00,32.6,32.6,32.57,32.6,102368.0,26.6039,26.6039,26.5794,26.6039,102368.0
2016-08-30 14:35:00,32.6,32.6,32.59,32.6,117906.0,26.6039,26.6039,26.5957,26.6039,117906.0
2016-08-30 14:40:00,32.6,32.63,32.59,32.63,285478.0,26.6039,26.6284,26.5957,26.6284,285478.0
2016-08-30 14:45:00,32.63,32.65,32.62,32.63,94028.0,26.6284,26.6447,26.6202,26.6284,94028.0
2016-08-30 14:50:00,32.63,32.65,32.62,32.65,78354.0,26.6284,26.6447,26.6202,26.6447,78354.0
2016-08-30 14:55:00,32.65,32.66,32.63,32.63,105052.0,26.6447,26.6529,26.6284,26.6284,105052.0
2016-08-30 15:00:00,32.64,32.66,32.63,32.65,108950.0,26.6365,26.6529,26.6284,26.6447,108950.0
2016-08-30 15:05:00,32.65,32.69,32.65,32.66,177490.0,26.6447,26.6773,26.6447,26.6529,177490.0
2016-08-30 15:10:00,32.67,32.67,32.66,32.66,140718.0,26.661,26.661,26.6529,26.6529,140718.0
2016-08-30 15:15:00,32.66,32.72,32.66,32.71,146066.0,26.6529,26.7018,26.6529,26.6937,146066.0
2016-08-30 15:20:00,32.71,32.72,32.69,32.71,127502.0,26.6937,26.7018,26.6773,26.6937,127502.0
2016-08-30 15:25:00,32.71,32.74,32.7,32.72,112338.0,26.6937,26.7181,26.6855,26.7018,112338.0
2016-08-30 15:30:00,32.72,32.73,32.69,32.7,157388.0,26.7018,26.71,26.6773,26.6855,157388.0
2016-08-30 15:35:00,32.7,32.77,32.7,32.77,220312.0,26.6855,26.7426,26.6855,26.7426,220312.0
2016-08-30 15:40:00,32.77,32.79,32.76,32.76,240462.0,26.7426,26.7589,26.7345,26.7345,240462.0
2016-08-30 15:45:00,32.76,32.77,32.76,32.77,295014.0,26.7345,26.7426,26.7345,26.7426,295014.0
2016-08-30 15:50:00,32.77,32.78,32.75,32.77,249670.0,26.7426,26.7508,26.7263,26.7426,249670.0
2016-08-30 15:55:00,32.77,32.78,32.74,32.77,662590.0,26.7426,26.7508,26.7181,26.7426,662590.0
2016-08-31 09:30:00,32.67,32.77,32.55,32.76,283040.0,26.661,26.7426,26.5631,26.7345,283040.0
2016-08-31 09:35:00,32.76,32.85,32.74,32.74,176274.0,26.7345,26.8079,26.7181,26.7181,176274.0
2016-08-31 09:40:00,32.74,32.79,32.73,32.74,69734.0,26.7181,26.7589,26.71,26.7181,69734.0
2016-08-31 09:45:00,32.74,32.74,32.67,32.7,192266.0,26.7181,26.7181,26.661,26.6855,192266.0
2016-08-31 09:50:00,32.7,32.73,32.68,32.69,106304.0,26.6855,26.71,26.6692,26.6773,106304.0
2016-08-31 09:55:00,32.69,32.72,32.69,32.71,134422.0,26.6773,26.7018,26.6773,26.6937,134422.0
2016-08-31 10:00:00,32.71,32.75,32.69,32.72,102848.0,26.6937,26.7263,26.6773,26.7018,102848.0
2016-08-31 10:05:00,32.72,32.73,32.66,32.67,180820.0,26.7018,26.71,26.6529,26.661,180820.0
2016-08-31 10:10:00,32.67,32.7,32.6,32.63,304800.0,26.661,26.6855,26.6039,26.6284,304800.0
2016-08-31 10:15:00,32.63,32.67,32.63,32.65,125494.0,26.6284,26.661,26.6284,26.6447,125494.0
2016-08-31 10:20:00,32.66,32.7,32.65,32.67,113228.0,26.6529,26.6855,26.6447,26.661,113228.0
2016-08-31 10:25:00,32.67,32.69,32.65,32.65,60356.0,26.661,26.6773,26.6447,26.6447,60356.0
2016-08-31 10:30:00,32.65,32.68,32.63,32.63,109000.0,26.6447,26.6692,26.6284,26.6284,109000.0
2016-08-31 10:35:00,32.63,32.67,32.6,32.66,112378.0,26.6284,26.661,26.6039,26.6529,112378.0
2016-08-31 10:40:00,32.66,32.66,32.64,32.65,103104.0,26.6529,26.6529,26.6365,26.6447,103104.0
2016-08-31 10:45:00,32.65,32.66,32.6,32.6,145836.0,26.6447,26.6529,26.6039,26.6039,145836.0
2016-08-31 10:50:00,32.6,32.61,32.58,32.58,220124.0,26.6039,26.6121,26.5876,26.5876,220124.0
2016-08-31 10:55:00,32.58,32.6,32.57,32.6,245826.0,26.5876,26.6039,26.5794,26.6039,245826.0
2016-08-31 11:00:00,32.6,32.65,32.59,32.65,133382.0,26.6039,26.6447,26.5957,26.6447,133382.0
2016-08-31 11:05:00,32.65,32.65,32.6,32.65,101576.0,26.6447,26.6447,26.6039,26.6447,101576.0
2016-08-31 11:10:00,32.65,32.66,32.63,32.66,108654.0,26.6447,26.6529,26.6284,26.6529,108654.0
2016-08-31 11:15:00,32.66,32.66,32.63,32.65,53478.0,26.6529,26.6529,26.6284,26.6447,53478.0
2016-08-31 11:20:00,32.65,32.65,32.64,32.65,40264.0,26.6447,26.6447,26.6365,26.6447,40264.0
2016-08-31 11:25:00,32.65,32.66,32.63,32.65,48694.0,26.6447,26.6529,26.6284,26.6447,48694.0
2016-08-31 11:30:00,32.65,32.66,32.63,32.63,109624.0,26.6447,26.6529,26.6284,26.6284,109624.0
2016-08-31 11:35:00,32.63,32.65,32.61,32.64,55832.0,26.6284,26.6447,26.6121,26.6365,55832.0
2016-08-31 11:40:00,32.63,32.64,32.62,32.63,66784.0,26.6284,26.6365,26.6202,26.6284,66784.0
2016-08-31 11:45:00,32.63,32.63,32.61,32.62,48544.0,26.6284,26.6284,26.6121,26.6202,48544.0
2016-08-31 11:50:00,32.62,32.65,32.62,32.64,96152.0,26.6202,26.6447,26.6202,26.6365,96152.0
2016-08-31 11:55:00,32.64,32.66,32.61,32.61,178770.0,26.6365,26.6529,26.6121,26.6121,178770.0
2016-08-31 12:00:00,32.61,32.61,32.57,32.57,147762.0,26.6121,26.6121,26.5794,26.5794,147762.0
2016-08-31 12:05:00,32.57,32.6,32.56,32.6,72142.0,26.5794,26.6039,26.5712,26.6039,72142.0
2016-08-31 12:10:00,32.6,32.62,32.59,32.59,39920.0,26.6039,26.6202,26.5957,26.5957,39920.0
2016-08-31 12:15:00,32.59,32.6,32.55,32.56,123884.0,26.5957,26.6039,26.5631,26.5712,123884.0
2016-08-31 12:20:00,32.56,32.59,32.53,32.59,92036.0,26.5712,26.5957,26.5468,26.5957,92036.0
2016-08-31 12:25:00,32.59,32.6,32.58,32.59,110488.0,26.5957,26.6039,26.5876,26.5957,110488.0
2016-08-31 12:30:00,32.59,32.6,32.53,32.57,83072.0,26.5957,26.6039,26.5468,26.5794,83072.0
2016-08-31 12:35:00,32.57,32.6,32.57,32.58,60808.0,26.5794,26.6039,26.5794,26.5876,60808.0
2016-08-31 12:40:00,32.59,32.59,32.57,32.57,31624.0,26.5957,26.5957,26.5794,26.5794,31624.0
2016-08-31 12:45:00,32.57,32.62,32.57,32.59,52522.0,26.5794,26.6202,26.5794,26.5957,52522.0
2016-08-31 12:50:00,32.6,32.6,32.58,32.59,61778.0,26.6039,26.6039,26.5876,26.5957,61778.0
2016-08-31 12:55:00,32.59,32.59,32.57,32.57,164300.0,26.5957,26.5957,26.5794,26.5794,164300.0
2016-08-31 13:00:00,32.57,32.58,32.53,32.54,159786.0,26.5794,26.5876,26.5468,26.5549,159786.0
2016-08-31 13:05:00,32.54,32.57,32.54,32.56,58904.0,26.5549,26.5794,26.5549,26.5712,58904.0
2016-08-31 13:10:00,32.56,32.58,32.55,32.57,41232.0,26.5712,26.5876,26.5631,26.5794,41232.0
2016-08-31 13:15:00,32.57,32.59,32.55,32.58,29250.0,26.5794,26.5957,26.5631,26.5876,29250.0
2016-08-31 13:20:00,32.58,32.61,32.58,32.6,50242.0,26.5876,26.6121,26.5876,26.6039,50242.0
2016-08-31 13:25:00,32.6,32.6,32.59,32.6,52596.0,26.6039,26.6039,26.5957,26.6039,52596.0
2016-08-31 13:30:00,32.6,32.61,32.53,32.54,247434.0,26.6039,26.6121,26.5468,26.5549,247434.0
2016-08-31 13:35:00,32.54,32.54,32.51,32.52,194284.0,26.5549,26.5549,26.5304,26.5386,194284.0
2016-08-31 13:40:00,32.52,32.56,32.52,32.56,155518.0,26.5386,26.5712,26.5386,26.5712,155518.0
2016-08-31 13:45:00,32.56,32.57,32.54,32.55,59772.0,26.5712,26.5794,26.5549,26.5631,59772.0
2016-08-31 13:50:00,32.55,32.57,32.55,32.56,60102.0,26.5631,26.5794,26.5631,26.5712,60102.0
2016-08-31 13:55:00,32.56,32.58,32.55,32.55,68286.0,26.5712,26.5876,26.5631,26.5631,68286.0
2016-08-31 14:00:00,32.55,32.57,32.55,32.55,97700.0,26.5631,26.5794,26.5631,26.5631,97700.0
2016-08-31 14:05:00,32.56,32.6,32.55,32.59,171554.0,26.5712,26.6039,26.5631,26.5957,171554.0
2016-08-31 14:10:00,32.59,32.6,32.58,32.58,118242.0,26.5957,26.6039,26.5876,26.5876,118242.0
2016-08-31 14:15:00,32.58,32.59,32.58,32.59,85826.0,26.5876,26.5957,26.5876,26.5957,85826.0
2016-08-31 14:20:00,32.58,32.59,32.58,32.59,58264.0,26.5876,26.5957,26.5876,26.5957,58264.0
2016-08-31 14:25:00,32.59,32.59,32.58,32.58,68688.0,26.5957,26.5957,26.5876,26.5876,68688.0
2016-08-31 14:30:00,32.58,32.59,32.58,32.58,68102.0,26.5876,26.5957,26.5876,26.5876,68102.0
2016-08-31 14:35:00,32.58,32.58,32.56,32.56,76254.0,26.5876,26.5876,26.5712,26.5712,76254.0
2016-08-31 14:40:00,32.56,32.57,32.54,32.57,222896.0,26.5712,26.5794,26.5549,26.5794,222896.0
2016-08-31 14:45:00,32.57,32.58,32.5,32.52,230094.0,26.5794,26.5876,26.5223,26.5386,230094.0
2016-08-31 14:50:00,32.52,32.53,32.49,32.52,355458.0,26.5386,26.5468,26.5141,26.5386,355458.0
2016-08-31 14:55:00,32.52,32.52,32.5,32.5,127978.0,26.5386,26.5386,26.5223,26.5223,127978.0
2016-08-31 15:00:00,32.49,32.55,32.49,32.54,325976.0,26.5141,26.5631,26.5141,26.5549,325976.0
2016-08-31 15:05:00,32.54,32.57,32.54,32.56,121746.0,26.5549,26.5794,26.5549,26.5712,121746.0
2016-08-31 15:10:00,32.56,32.57,32.55,32.56,100584.0,26.5712,26.5794,26.5631,26.5712,100584.0
2016-08-31 15:15:00,32.56,32.62,32.56,32.6,182018.0,26.5712,26.6202,26.5712,26.6039,182018.0
2016-08-31 15:20:00,32.6,32.65,32.59,32.64,120150.0,26.6039,26.6447,26.5957,26.6365,120150.0
2016-08-31 15:25:00,32.64,32.68,32.64,32.67,135364.0,26.6365,26.6692,26.6365,26.661,135364.0
2016-08-31 15:30:00,32.68,32.68,32.64,32.66,166340.0,26.6692,26.6692,26.6365,26.6529,166340.0
2016-08-31 15:35:00,32.66,32.7,32.65,32.67,223246.0,26.6529,26.6855,26.6447,26.661,223246.0
2016-08-31 15:40:00,32.67,32.69,32.66,32.67,151582.0,26.661,26.6773,26.6529,26.661,151582.0
2016-08-31 15:45:00,32.66,32.66,32.63,32.64,230304.0,26.6529,26.6529,26.6284,26.6365,230304.0
2016-08-31 15:50:00,32.64,32.65,32.63,32.63,223648.0,26.6365,26.6447,26.6284,26.6284,223648.0
2016-08-31 15:55:00,32.63,32.66,32.62,32.63,513416.0,26.6284,26.6529,26.6202,26.6284,513416.0
2016-09-01 09:30:00,32.81,32.86,32.68,32.83,762958.0,26.7753,26.8161,26.6692,26.7916,762958.0
2016-09-01 09:35:00,32.83,32.83,32.74,32.77,178822.0,26.7916,26.7916,26.7181,26.7426,178822.0
2016-09-01 09:40:00,32.77,32.84,32.74,32.84,168922.0,26.7426,26.7997,26.7181,26.7997,168922.0
2016-09-01 09:45:00,32.84,32.85,32.81,32.84,282802.0,26.7997,26.8079,26.7753,26.7997,282802.0
2016-09-01 09:50:00,32.84,32.84,32.74,32.77,250766.0,26.7997,26.7997,26.7181,26.7426,250766.0
2016-09-01 09:55:00,32.77,32.85,32.77,32.84,154090.0,26.7426,26.8079,26.7426,26.7997,154090.0
2016-09-01 10:00:00,32.84,32.85,32.77,32.82,310382.0,26.7997,26.8079,26.7426,26.7834,310382.0
2016-09-01 10:05:00,32.83,32.85,32.8,32.84,209568.0,26.7916,26.8079,26.7671,26.7997,209568.0
2016-09-01 10:10:00,32.84,32.86,32.81,32.84,186404.0,26.7997,26.8161,26.7753,26.7997,186404.0
2016-09-01 10:15:00,32.84,32.85,32.82,32.83,223394.0,26.7997,26.8079,26.7834,26.7916,223394.0
2016-09-01 10:20:00,32.83,32.83,32.76,32.81,161502.0,26.7916,26.7916,26.7345,26.7753,161502.0
2016-09-01 10:25:00,32.81,32.81,32.74,32.74,532292.0,26.7753,26.7753,26.7181,26.7181,532292.0
2016-09-01 10:30:00,32.74,32.74,32.68,32.69,313000.0,26.7181,26.7181,26.6692,26.6773,313000.0
2016-09-01 10:35:00,32.69,32.73,32.68,32.7,177592.0,26.6773,26.71,26.6692,26.6855,177592.0
2016-09-01 10:40:00,32.7,32.72,32.69,32.7,90532.0,26.6855,26.7018,26.6773,26.6855,90532.0
2016-09-01 10:45:00,32.69,32.72,32.69,32.7,332564.0,26.6773,26.7018,26.6773,26.6855,332564.0
2016-09-01 10:50:00,32.7,32.7,32.67,32.69,159478.0,26.6855,26.6855,26.661,26.6773,159478.0
2016-09-01 10:55:00,32.68,32.69,32.66,32.67,140290.0,26.6692,26.6773,26.6529,26.661,140290.0
2016-09-01 11:00:00,32.67,32.69,32.63,32.66,370292.0,26.661,26.6773,26.6284,26.6529,370292.0
2016-09-01 11:05:00,32.65,32.67,32.64,32.67,145152.0,26.6447,26.661,26.6365,26.661,145152.0
2016-09-01 11:10:00,32.66,32.7,32.66,32.68,134040.0,26.6529,26.6855,26.6529,26.6692,134040.0
2016-09-01 11:15:00,32.69,32.69,32.66,32.67,133082.0,26.6773,26.6773,26.6529,26.661,133082.0
2016-09-01 11:20:00,32.67,32.71,32.65,32.71,156956.0,26.661,26.6937,26.6447,26.6937,156956.0
2016-09-01 11:25:00,32.71,32.74,32.71,32.74,170630.0,26.6937,26.7181,26.6937,26.7181,170630.0
2016-09-01 11:30:00,32.73,32.74,32.7,32.73,132132.0,26.71,26.7181,26.6855,26.71,132132.0
2016-09-01 11:35:00,32.73,32.74,32.7,32.72,212748.0,26.71,26.7181,26.6855,26.7018,212748.0
2016-09-01 11:40:00,32.72,32.72,32.68,32.72,191848.0,26.7018,26.7018,26.6692,26.7018,191848.0
2016-09-01 11:45:00,32.72,32.74,32.71,32.74,66308.0,26.7018,26.7181,26.6937,26.7181,66308.0
2016-09-01 11:50:00,32.74,32.74,32.71,32.72,126562.0,26.7181,26.7181,26.6937,26.7018,126562.0
2016-09-01 11:55:00,32.73,32.75,32.72,32.74,272314.0,26.71,26.7263,26.7018,26.7181,272314.0
2016-09-01 12:00:00,32.73,32.74,32.71,32.72,134398.0,26.71,26.7181,26.6937,26.7018,134398.0
2016-09-01 12:05:00,32.72,32.72,32.7,32.71,83946.0,26.7018,26.7018,26.6855,26.6937,83946.0
2016-09-01 12:10:00,32.71,32.74,32.7,32.74,126706.0,26.6937,26.7181,26.6855,26.7181,126706.0
2016-09-01 12:15:00,32.74,32.8,32.74,32.8,134656.0,26.7181,26.7671,26.7181,26.7671,134656.0
2016-09-01 12:20:00,32.8,32.87,32.79,32.87,108894.0,26.7671,26.8242,26.7589,26.8242,108894.0
2016-09-01 12:25:00,32.87,32.88,32.84,32.85,109648.0,26.8242,26.8324,26.7997,26.8079,109648.0
2016-09-01 12:30:00,32.86,32.93,32.86,32.92,115024.0,26.8161,26.8732,26.8161,26.865,115024.0
2016-09-01 12:35:00,32.92,32.93,32.9,32.92,89756.0,26.865,26.8732,26.8487,26.865,89756.0
2016-09-01 12:40:00,32.91,32.92,32.9,32.91,76696.0,26.8569,26.865,26.8487,26.8569,76696.0
2016-09-01 12:45:00,32.91,32.93,32.9,32.92,57472.0,26.8569,26.8732,26.8487,26.865,57472.0
2016-09-01 12:50:00,32.92,32.96,32.92,32.95,120668.0,26.865,26.8977,26.865,26.8895,120668.0
2016-09-01 12:55:00,32.95,32.96,32.94,32.94,73664.0,26.8895,26.8977,26.8814,26.8814,73664.0
2016-09-01 13:00:00,32.94,32.95,32.93,32.93,104456.0,26.8814,26.8895,26.8732,26.8732,104456.0
2016-09-01 13:05:00,32.93,32.96,32.93,32.95,93024.0,26.8732,26.8977,26.8732,26.8895,93024.0
2016-09-01 13:10:00,32.96,32.97,32.94,32.96,125054.0,26.8977,26.9058,26.8814,26.8977,125054.0
2016-09-01 13:15:00,32.97,33.01,32.96,33.01,184964.0,26.9058,26.9385,26.8977,26.9385,184964.0
2016-09-01 13:20:00,33.01,33.02,32.96,32.96,167432.0,26.9385,26.9466,26.8977,26.8977,167432.0
2016-09-01 13:25:00,32.96,32.98,32.95,32.98,60108.0,26.8977,26.914,26.8895,26.914,60108.0
2016-09-01 13:30:00,32.98,33.0,32.98,32.99,142132.0,26.914,26.9303,26.914,26.9222,142132.0
2016-09-01 13:35:00,32.99,33.01,32.97,32.98,159090.0,26.9222,26.9385,26.9058,26.914,159090.0
2016-09-01 13:40:00,32.99,33.0,32.97,32.99,77852.0,26.9222,26.9303,26.9058,26.9222,77852.0
2016-09-01 13:45:00,33.0,33.01,32.99,32.99,152492.0,26.9303,26.9385,26.9222,26.9222,152492.0
2016-09-01 13:50:00,32.99,33.02,32.99,33.0,181042.0,26.9222,26.9466,26.9222,26.9303,181042.0
2016-09-01 13:55:00,33.0,33.01,32.94,32.95,194610.0,26.9303,26.9385,26.8814,26.8895,194610.0
2016-09-01 14:00:00,32.94,32.96,32.93,32.96,142252.0,26.8814,26.8977,26.8732,26.8977,142252.0
2016-09-01 14:05:00,32.96,32.98,32.95,32.98,145614.0,26.8977,26.914,26.8895,26.914,145614.0
2016-09-01 14:10:00,32.97,32.98,32.94,32.96,93306.0,26.9058,26.914,26.8814,26.8977,93306.0
2016-09-01 14:15:00,32.96,32.99,32.96,32.98,113892.0,26.8977,26.9222,26.8977,26.914,113892.0
2016-09-01 14:20:00,32.99,32.99,32.96,32.98,104040.0,26.9222,26.9222,26.8977,26.914,104040.0
2016-09-01 14:25:00,32.97,32.98,32.96,32.97,144276.0,26.9058,26.914,26.8977,26.9058,144276.0
2016-09-01 14:30:00,32.97,32.99,32.96,32.98,126308.0,26.9058,26.9222,26.8977,26.914,126308.0
2016-09-01 14:35:00,32.98,32.98,32.95,32.96,67982.0,26.914,26.914,26.8895,26.8977,67982.0
2016-09-01 14:40:00,32.96,32.98,32.95,32.98,132544.0,26.8977,26.914,26.8895,26.914,132544.0
2016-09-01 14:45:00,32.98,33.04,32.98,33.02,138006.0,26.914,26.963,26.914,26.9466,138006.0
2016-09-01 14:50:00,33.02,33.02,32.99,33.01,106662.0,26.9466,26.9466,26.9222,26.9385,106662.0
2016-09-01 14:55:00,33.01,33.04,33.01,33.04,139010.0,26.9385,26.963,26.9385,26.963,139010.0
2016-09-01 15:00:00,33.03,33.04,33.0,33.0,184072.0,26.9548,26.963,26.9303,26.9303,184072.0
2016-09-01 15:05:00,33.0,33.02,32.96,32.98,220312.0,26.9303,26.9466,26.8977,26.914,220312.0
2016-09-01 15:10:00,32.97,33.0,32.96,32.99,104042.0,26.9058,26.9303,26.8977,26.9222,104042.0
2016-09-01 15:15:00,32.99,32.99,32.97,32.98,109396.0,26.9222,26.9222,26.9058,26.914,109396.0
2016-09-01 15:20:00,32.98,33.0,32.97,32.99,102592.0,26.914,26.9303,26.9058,26.9222,102592.0
2016-09-01 15:25:00,32.99,32.99,32.97,32.99,146612.0,26.9222,26.9222,26.9058,26.9222,146612.0
2016-09-01 15:30:00,32.99,32.99,32.97,32.99,154800.0,26.9222,26.9222,26.9058,26.9222,154800.0
2016-09-01 15:35:00,32.99,32.99,32.95,32.96,281320.0,26.9222,26.9222,26.8895,26.8977,281320.0
2016-09-01 15:40:00,32.95,32.98,32.94,32.95,342210.0,26.8895,26.914,26.8814,26.8895,342210.0
2016-09-01 15:45:00,32.96,32.96,32.93,32.94,261148.0,26.8977,26.8977,26.8732,26.8814,261148.0
2016-09-01 15:50:00,32.94,32.96,32.94,32.96,375310.0,26.8814,26.8977,26.8814,26.8977,375310.0
2016-09-01 15:55:00,32.96,32.96,32.92,32.95,741146.0,26.8977,26.8977,26.865,26.8895,741146.0
2016-09-02 09:30:00,33.19,33.21,33.1,33.15,329848.0,27.0854,27.1017,27.0119,27.0527,329848.0
2016-09-02 09:35:00,33.15,33.22,33.14,33.21,224940.0,27.0527,27.1099,27.0446,27.1017,224940.0
2016-09-02 09:40:00,33.21,33.25,33.2,33.25,167682.0,27.1017,27.1343,27.0935,27.1343,167682.0
2016-09-02 09:45:00,33.25,33.28,33.23,33.24,148574.0,27.1343,27.1588,27.118,27.1262,148574.0
2016-09-02 09:50:00,33.24,33.28,33.24,33.27,339428.0,27.1262,27.1588,27.1262,27.1507,339428.0
2016-09-02 09:55:00,33.26,33.27,33.18,33.19,420910.0,27.1425,27.1507,27.0772,27.0854,420910.0
2016-09-02 10:00:00,33.2,33.22,33.17,33.17,98918.0,27.0935,27.1099,27.069,27.069,98918.0
2016-09-02 10:05:00,33.16,33.17,33.12,33.13,121116.0,27.0609,27.069,27.0282,27.0364,121116.0
2016-09-02 10:10:00,33.13,33.14,33.1,33.11,122646.0,27.0364,27.0446,27.0119,27.0201,122646.0
2016-09-02 10:15:00,33.1,33.17,33.1,33.12,151822.0,27.0119,27.069,27.0119,27.0282,151822.0
2016-09-02 10:20:00,33.13,33.17,33.1,33.15,152378.0,27.0364,27.069,27.0119,27.0527,152378.0
2016-09-02 10:25:00,33.15,33.15,33.1,33.13,70858.0,27.0527,27.0527,27.0119,27.0364,70858.0
2016-09-02 10:30:00,33.14,33.14,33.08,33.1,73810.0,27.0446,27.0446,26.9956,27.0119,73810.0
2016-09-02 10:35:00,33.1,33.13,33.09,33.12,84282.0,27.0119,27.0364,27.0038,27.0282,84282.0
2016-09-02 10:40:00,33.12,33.13,33.1,33.13,84296.0,27.0282,27.0364,27.0119,27.0364,84296.0
2016-09-02 10:45:00,33.13,33.14,33.13,33.13,75964.0,27.0364,27.0446,27.0364,27.0364,75964.0
2016-09-02 10:50:00,33.13,33.18,33.13,33.18,107728.0,27.0364,27.0772,27.0364,27.0772,107728.0
2016-09-02 10:55:00,33.18,33.18,33.14,33.15,99824.0,27.0772,27.0772,27.0446,27.0527,99824.0
2016-09-02 11:00:00,33.14,33.17,33.13,33.17,55034.0,27.0446,27.069,27.0364,27.069,55034.0
2016-09-02 11:05:00,33.17,33.18,33.14,33.16,94556.0,27.069,27.0772,27.0446,27.0609,94556.0
2016-09-02 11:10:00,33.16,33.16,33.09,33.1,73684.0,27.0609,27.0609,27.0038,27.0119,73684.0
2016-09-02 11:15:00,33.1,33.13,33.1,33.13,101336.0,27.0119,27.0364,27.0119,27.0364,101336.0
2016-09-02 11:20:00,33.13,33.13,33.1,33.11,51310.0,27.0364,27.0364,27.0119,27.0201,51310.0
2016-09-02 11:25:00,33.1,33.11,33.08,33.08,86250.0,27.0119,27.0201,26.9956,26.9956,86250.0
2016-09-02 11:30:00,33.08,33.11,33.07,33.1,63964.0,26.9956,27.0201,26.9874,27.0119,63964.0
2016-09-02 11:35:00,33.1,33.11,33.09,33.1,33280.0,27.0119,27.0201,27.0038,27.0119,33280.0
2016-09-02 11:40:00,33.1,33.1,33.06,33.09,64156.0,27.0119,27.0119,26.9793,27.0038,64156.0
2016-09-02 11:45:00,33.09,33.1,33.08,33.09,51656.0,27.0038,27.0119,26.9956,27.0038,51656.0
2016-09-02 11:50:00,33.09,33.1,33.08,33.1,54182.0,27.0038,27.0119,26.9956,27.0119,54182.0
2016-09-02 11:55:00,33.1,33.13,33.09,33.1,116602.0,27.0119,27.0364,27.0038,27.0119,116602.0
2016-09-02 12:00:00,33.1,33.1,33.07,33.08,49308.0,27.0119,27.0119,26.9874,26.9956,49308.0
2016-09-02 12:05:00,33.08,33.09,33.06,33.07,72096.0,26.9956,27.0038,26.9793,26.9874,72096.0
2016-09-02 12:10:00,33.06,33.08,33.05,33.07,83216.0,26.9793,26.9956,26.9711,26.9874,83216.0
2016-09-02 12:15:00,33.07,33.07,33.02,33.03,76414.0,26.9874,26.9874,26.9466,26.9548,76414.0
2016-09-02 12:20:00,33.04,33.04,32.99,33.03,55098.0,26.963,26.963,26.9222,26.9548,55098.0
2016-09-02 12:25:00,33.03,33.05,33.02,33.03,44174.0,26.9548,26.9711,26.9466,26.9548,44174.0
2016-09-02 12:30:00,33.03,33.04,33.02,33.03,37370.0,26.9548,26.963,26.9466,26.9548,37370.0
2016-09-02 12:35:00,33.03,33.06,33.03,33.05,54676.0,26.9548,26.9793,26.9548,26.9711,54676.0
2016-09-02 12:40:00,33.05,33.06,33.04,33.04,55500.0,26.9711,26.9793,26.963,26.963,55500.0
2016-09-02 12:45:00,33.05,33.05,33.02,33.02,60206.0,26.9711,26.9711,26.9466,26.9466,60206.0
2016-09-02 12:50:00,33.02,33.06,33.02,33.06,174656.0,26.9466,26.9793,26.9466,26.9793,174656.0
2016-09-02 12:55:00,33.06,33.07,33.05,33.06,64110.0,26.9793,26.9874,26.9711,26.9793,64110.0
2016-09-02 13:00:00,33.05,33.08,33.05,33.08,71000.0,26.9711,26.9956,26.9711,26.9956,71000.0
2016-09-02 13:05:00,33.08,33.08,33.07,33.07,240212.0,26.9956,26.9956,26.9874,26.9874,240212.0
2016-09-02 13:10:00,33.07,33.08,33.04,33.06,142746.0,26.9874,26.9956,26.963,26.9793,142746.0
2016-09-02 13:15:00,33.06,33.07,33.04,33.05,81518.0,26.9793,26.9874,26.963,26.9711,81518.0
2016-09-02 13:20:00,33.05,33.08,33.05,33.08,72068.0,26.9711,26.9956,26.9711,26.9956,72068.0
2016-09-02 13:25:00,33.07,33.07,33.03,33.03,167138.0,26.9874,26.9874,26.9548,26.9548,167138.0
2016-09-02 13:30:00,33.04,33.04,32.99,32.99,126234.0,26.963,26.963,26.9222,26.9222,126234.0
2016-09-02 13:35:00,32.99,33.01,32.98,32.99,124884.0,26.9222,26.9385,26.914,26.9222,124884.0
2016-09-02 13:40:00,32.99,33.01,32.99,33.0,66664.0,26.9222,26.9385,26.9222,26.9303,66664.0
2016-09-02 13:45:00,33.01,33.01,32.99,33.01,56792.0,26.9385,26.9385,26.9222,26.9385,56792.0
2016-09-02 13:50:00,33.01,33.02,33.0,33.02,58062.0,26.9385,26.9466,26.9303,26.9466,58062.0
2016-09-02 13:55:00,33.02,33.02,33.0,33.01,58180.0,26.9466,26.9466,26.9303,26.9385,58180.0
2016-09-02 14:00:00,33.01,33.01,32.98,32.99,70644.0,26.9385,26.9385,26.914,26.9222,70644.0
2016-09-02 14:05:00,33.0,33.04,33.0,33.04,89606.0,26.9303,26.963,26.9303,26.963,89606.0
2016-09-02 14:10:00,33.04,33.06,33.04,33.06,66010.0,26.963,26.9793,26.963,26.9793,66010.0
2016-09-02 14:15:00,33.06,33.06,33.04,33.04,144886.0,26.9793,26.9793,26.963,26.963,144886.0
2016-09-02 14:20:00,33.04,33.04,33.02,33.02,112842.0,26.963,26.963,26.9466,26.9466,112842.0
2016-09-02 14:25:00,33.03,33.04,33.01,33.01,128718.0,26.9548,26.963,26.9385,26.9385,128718.0
2016-09-02 14:30:00,33.01,33.02,33.01,33.02,118298.0,26.9385,26.9466,26.9385,26.9466,118298.0
2016-09-02 14:35:00,33.02,33.02,32.99,33.0,168282.0,26.9466,26.9466,26.9222,26.9303,168282.0
2016-09-02 14:40:00,33.01,33.02,33.0,33.02,120202.0,26.9385,26.9466,26.9303,26.9466,120202.0
2016-09-02 14:45:00,33.02,33.02,32.99,33.01,96398.0,26.9466,26.9466,26.9222,26.9385,96398.0
2016-09-02 14:50:00,33.01,33.02,33.0,33.02,88792.0,26.9385,26.9466,26.9303,26.9466,88792.0
2016-09-02 14:55:00,33.02,33.04,33.02,33.03,114270.0,26.9466,26.963,26.9466,26.9548,114270.0
2016-09-02 15:00:00,33.03,33.04,33.01,33.04,91518.0,26.9548,26.963,26.9385,26.963,91518.0
2016-09-02 15:05:00,33.04,33.06,33.02,33.03,142206.0,26.963,26.9793,26.9466,26.9548,142206.0
2016-09-02 15:10:00,33.04,33.05,33.02,33.04,111156.0,26.963,26.9711,26.9466,26.963,111156.0
2016-09-02 15:15:00,33.04,33.05,33.03,33.04,102984.0,26.963,26.9711,26.9548,26.963,102984.0
2016-09-02 15:20:00,33.04,33.07,33.04,33.06,86072.0,26.963,26.9874,26.963,26.9793,86072.0
2016-09-02 15:25:00,33.06,33.07,33.04,33.05,100808.0,26.9793,26.9874,26.963,26.9711,100808.0
2016-09-02 15:30:00,33.05,33.06,33.04,33.06,125940.0,26.9711,26.9793,26.963,26.9793,125940.0
2016-09-02 15:35:00,33.06,33.07,33.05,33.07,110186.0,26.9793,26.9874,26.9711,26.9874,110186.0
2016-09-02 15:40:00,33.06,33.08,33.06,33.08,123292.0,26.9793,26.9956,26.9793,26.9956,123292.0
2016-09-02 15:45:00,33.08,33.08,33.06,33.06,292964.0,26.9956,26.9956,26.9793,26.9793,292964.0
2016-09-02 15:50:00,33.06,33.09,33.05,33.08,257706.0,26.9793,27.0038,26.9711,26.9956,257706.0
2016-09-02 15:55:00,33.08,33.09,33.07,33.08,657948.0,26.9956,27.0038,26.9874,26.9956,657948.0
2016-09-06 09:30:00,33.02,33.13,32.93,32.93,441846.0,26.9466,27.0364,26.8732,26.8732,441846.0
2016-09-06 09:35:00,32.93,32.95,32.87,32.95,204818.0,26.8732,26.8895,26.8242,26.8895,204818.0
2016-09-06 09:40:00,32.95,32.97,32.93,32.93,181410.0,26.8895,26.9058,26.8732,26.8732,181410.0
2016-09-06 09:45:00,32.93,32.94,32.87,32.88,134720.0,26.8732,26.8814,26.8242,26.8324,134720.0
2016-09-06 09:50:00,32.88,32.88,32.82,32.82,135980.0,26.8324,26.8324,26.7834,26.7834,135980.0
2016-09-06 09:55:00,32.83,32.87,32.82,32.87,133254.0,26.7916,26.8242,26.7834,26.8242,133254.0
2016-09-06 10:00:00,32.87,32.91,32.85,32.91,125574.0,26.8242,26.8569,26.8079,26.8569,125574.0
2016-09-06 10:05:00,32.91,32.91,32.82,32.88,195982.0,26.8569,26.8569,26.7834,26.8324,195982.0
2016-09-06 10:10:00,32.88,32.9,32.86,32.89,110970.0,26.8324,26.8487,26.8161,26.8405,110970.0
2016-09-06 10:15:00,32.89,32.9,32.85,32.85,167582.0,26.8405,26.8487,26.8079,26.8079,167582.0
2016-09-06 10:20:00,32.86,32.88,32.85,32.87,128394.0,26.8161,26.8324,26.8079,26.8242,128394.0
2016-09-06 10:25:00,32.87,32.87,32.81,32.85,109868.0,26.8242,26.8242,26.7753,26.8079,109868.0
2016-09-06 10:30:00,32.85,32.9,32.85,32.88,102598.0,26.8079,26.8487,26.8079,26.8324,102598.0
2016-09-06 10:35:00,32.89,32.9,32.88,32.9,126654.0,26.8405,26.8487,26.8324,26.8487,126654.0
2016-09-06 10:40:00,32.9,32.91,32.88,32.9,104854.0,26.8487,26.8569,26.8324,26.8487,104854.0
2016-09-06 10:45:00,32.9,32.91,32.88,32.88,88882.0,26.8487,26.8569,26.8324,26.8324,88882.0
2016-09-06 10:50:00,32.88,32.9,32.87,32.89,77646.0,26.8324,26.8487,26.8242,26.8405,77646.0
2016-09-06 10:55:00,32.88,32.93,32.87,32.93,185620.0,26.8324,26.8732,26.8242,26.8732,185620.0
2016-09-06 11:00:00,32.93,32.95,32.91,32.93,190698.0,26.8732,26.8895,26.8569,26.8732,190698.0
2016-09-06 11:05:00,32.93,32.93,32.9,32.9,68566.0,26.8732,26.8732,26.8487,26.8487,68566.0
2016-09-06 11:10:00,32.9,32.9,32.87,32.88,93644.0,26.8487,26.8487,26.8242,26.8324,93644.0
2016-09-06 11:15:00,32.88,32.92,32.88,32.91,133970.0,26.8324,26.865,26.8324,26.8569,133970.0
2016-09-06 11:20:00,32.91,32.96,32.91,32.94,125148.0,26.8569,26.8977,26.8569,26.8814,125148.0
2016-09-06 11:25:00,32.94,32.95,32.89,32.89,87734.0,26.8814,26.8895,26.8405,26.8405,87734.0
2016-09-06 11:30:00,32.89,32.92,32.88,32.91,79188.0,26.8405,26.865,26.8324,26.8569,79188.0
2016-09-06 11:35:00,32.91,32.92,32.89,32.91,241644.0,26.8569,26.865,26.8405,26.8569,241644.0
2016-09-06 11:40:00,32.91,32.93,32.9,32.93,57020.0,26.8569,26.8732,26.8487,26.8732,57020.0
2016-09-06 11:45:00,32.93,32.99,32.92,32.98,109250.0,26.8732,26.9222,26.865,26.914,109250.0
2016-09-06 11:50:00,32.98,32.98,32.95,32.97,246442.0,26.914,26.914,26.8895,26.9058,246442.0
2016-09-06 11:55:00,32.96,32.98,32.96,32.98,78754.0,26.8977,26.914,26.8977,26.914,78754.0
2016-09-06 12:00:00,32.98,33.01,32.97,32.99,141362.0,26.914,26.9385,26.9058,26.9222,141362.0
2016-09-06 12:05:00,32.99,32.99,32.97,32.98,281422.0,26.9222,26.9222,26.9058,26.914,281422.0
2016-09-06 12:10:00,32.98,33.02,32.98,33.01,152616.0,26.914,26.9466,26.914,26.9385,152616.0
2016-09-06 12:15:00,33.01,33.01,32.99,33.01,90616.0,26.9385,26.9385,26.9222,26.9385,90616.0
2016-09-06 12:20:00,33.01,33.02,32.99,33.01,86106.0,26.9385,26.9466,26.9222,26.9385,86106.0
2016-09-06 12:25:00,33.01,33.02,33.0,33.02,60478.0,26.9385,26.9466,26.9303,26.9466,60478.0
2016-09-06 12:30:00,33.01,33.05,33.01,33.03,109320.0,26.9385,26.9711,26.9385,26.9548,109320.0
2016-09-06 12:35:00,33.04,33.05,33.02,33.05,77852.0,26.963,26.9711,26.9466,26.9711,77852.0
2016-09-06 12:40:00,33.04,33.07,33.04,33.07,102452.0,26.963,26.9874,26.963,26.9874,102452.0
2016-09-06 12:45:00,33.07,33.1,33.07,33.1,103012.0,26.9874,27.0119,26.9874,27.0119,103012.0
2016-09-06 12:50:00,33.09,33.1,33.08,33.09,63590.0,27.0038,27.0119,26.9956,27.0038,63590.0
2016-09-06 12:55:00,33.09,33.09,33.06,33.06,274936.0,27.0038,27.0038,26.9793,26.9793,274936.0
2016-09-06 13:00:00,33.06,33.06,33.04,33.04,120830.0,26.9793,26.9793,26.963,26.963,120830.0
2016-09-06 13:05:00,33.04,33.04,33.03,33.04,59528.0,26.963,26.963,26.9548,26.963,59528.0
2016-09-06 13:10:00,33.04,33.06,33.04,33.05,100096.0,26.963,26.9793,26.963,26.9711,100096.0
2016-09-06 13:15:00,33.05,33.1,33.04,33.08,82322.0,26.9711,27.0119,26.963,26.9956,82322.0
2016-09-06 13:20:00,33.08,33.08,33.06,33.06,74822.0,26.9956,26.9956,26.9793,26.9793,74822.0
2016-09-06 13:25:00,33.06,33.07,33.06,33.07,50716.0,26.9793,26.9874,26.9793,26.9874,50716.0
2016-09-06 13:30:00,33.07,33.07,33.06,33.07,57524.0,26.9874,26.9874,26.9793,26.9874,57524.0
2016-09-06 13:35:00,33.07,33.07,33.06,33.07,106850.0,26.9874,26.9874,26.9793,26.9874,106850.0
2016-09-06 13:40:00,33.07,33.1,33.07,33.1,89420.0,26.9874,27.0119,26.9874,27.0119,89420.0
2016-09-06 13:45:00,33.1,33.12,33.1,33.11,53776.0,27.0119,27.0282,27.0119,27.0201,53776.0
2016-09-06 13:50:00,33.11,33.13,33.1,33.13,63406.0,27.0201,27.0364,27.0119,27.0364,63406.0
2016-09-06 13:55:00,33.13,33.14,33.12,33.13,96098.0,27.0364,27.0446,27.0282,27.0364,96098.0
2016-09-06 14:00:00,33.13,33.15,33.12,33.14,85490.0,27.0364,27.0527,27.0282,27.0446,85490.0
2016-09-06 14:05:00,33.14,33.16,33.13,33.14,93898.0,27.0446,27.0609,27.0364,27.0446,93898.0
2016-09-06 14:10:00,33.14,33.17,33.13,33.17,77026.0,27.0446,27.069,27.0364,27.069,77026.0
2016-09-06 14:15:00,33.17,33.18,33.16,33.18,98168.0,27.069,27.0772,27.0609,27.0772,98168.0
2016-09-06 14:20:00,33.17,33.19,33.17,33.18,121158.0,27.069,27.0854,27.069,27.0772,121158.0
2016-09-06 14:25:00,33.19,33.2,33.17,33.18,124514.0,27.0854,27.0935,27.069,27.0772,124514.0
2016-09-06 14:30:00,33.17,33.19,33.17,33.19,92674.0,27.069,27.0854,27.069,27.0854,92674.0
2016-09-06 14:35:00,33.19,33.19,33.18,33.19,95222.0,27.0854,27.0854,27.0772,27.0854,95222.0
2016-09-06 14:40:00,33.19,33.2,33.18,33.18,101872.0,27.0854,27.0935,27.0772,27.0772,101872.0
2016-09-06 14:45:00,33.18,33.19,33.18,33.19,60584.0,27.0772,27.0854,27.0772,27.0854,60584.0
2016-09-06 14:50:00,33.18,33.2,33.18,33.2,125934.0,27.0772,27.0935,27.0772,27.0935,125934.0
2016-09-06 14:55:00,33.2,33.2,33.16,33.17,117990.0,27.0935,27.0935,27.0609,27.069,117990.0
2016-09-06 15:00:00,33.17,33.17,33.13,33.15,112520.0,27.069,27.069,27.0364,27.0527,112520.0
2016-09-06 15:05:00,33.15,33.17,33.14,33.16,114086.0,27.0527,27.069,27.0446,27.0609,114086.0
2016-09-06 15:10:00,33.17,33.17,33.13,33.15,111934.0,27.069,27.069,27.0364,27.0527,111934.0
2016-09-06 15:15:00,33.15,33.15,33.13,33.13,148266.0,27.0527,27.0527,27.0364,27.0364,148266.0
2016-09-06 15:20:00,33.13,33.14,33.12,33.13,158858.0,27.0364,27.0446,27.0282,27.0364,158858.0
2016-09-06 15:25:00,33.12,33.12,33.11,33.12,134232.0,27.0282,27.0282,27.0201,27.0282,134232.0
2016-09-06 15:30:00,33.12,33.12,33.11,33.11,143272.0,27.0282,27.0282,27.0201,27.0201,143272.0
2016-09-06 15:35:00,33.12,33.12,33.1,33.12,150634.0,27.0282,27.0282,27.0119,27.0282,150634.0
2016-09-06 15:40:00,33.12,33.13,33.11,33.13,160648.0,27.0282,27.0364,27.0201,27.0364,160648.0
2016-09-06 15:45:00,33.13,33.13,33.1,33.12,215862.0,27.0364,27.0364,27.0119,27.0282,215862.0
2016-09-06 15:50:00,33.12,33.13,33.11,33.13,269034.0,27.0282,27.0364,27.0201,27.0364,269034.0
2016-09-06 15:55:00,33.13,33.18,33.12,33.17,966768.0,27.0364,27.0772,27.0282,27.069,966768.0
2016-09-07 09:30:00,33.06,33.23,33.01,33.2,495878.0,26.9793,27.118,26.9385,27.0935,495878.0
2016-09-07 09:35:00,33.2,33.21,33.07,33.11,223162.0,27.0935,27.1017,26.9874,27.0201,223162.0
2016-09-07 09:40:00,33.12,33.14,33.09,33.13,139122.0,27.0282,27.0446,27.0038,27.0364,139122.0
2016-09-07 09:45:00,33.13,33.16,33.1,33.13,238094.0,27.0364,27.0609,27.0119,27.0364,238094.0
2016-09-07 09:50:00,33.14,33.15,33.04,33.05,170480.0,27.0446,27.0527,26.963,26.9711,170480.0
2016-09-07 09:55:00,33.05,33.13,33.05,33.07,206764.0,26.9711,27.0364,26.9711,26.9874,206764.0
2016-09-07 10:00:00,33.06,33.1,33.04,33.09,111508.0,26.9793,27.0119,26.963,27.0038,111508.0
2016-09-07 10:05:00,33.09,33.17,33.09,33.13,176240.0,27.0038,27.069,27.0038,27.0364,176240.0
2016-09-07 10:10:00,33.13,33.17,33.12,33.16,94248.0,27.0364,27.069,27.0282,27.0609,94248.0
2016-09-07 10:15:00,33.17,33.17,33.12,33.13,316278.0,27.069,27.069,27.0282,27.0364,316278.0
2016-09-07 10:20:00,33.13,33.15,33.12,33.13,114500.0,27.0364,27.0527,27.0282,27.0364,114500.0
2016-09-07 10:25:00,33.13,33.17,33.12,33.16,121414.0,27.0364,27.069,27.0282,27.0609,121414.0
2016-09-07 10:30:00,33.16,33.16,33.13,33.15,141054.0,27.0609,27.0609,27.0364,27.0527,141054.0
2016-09-07 10:35:00,33.15,33.17,33.13,33.16,132124.0,27.0527,27.069,27.0364,27.0609,132124.0
2016-09-07 10:40:00,33.16,33.17,33.14,33.15,173572.0,27.0609,27.069,27.0446,27.0527,173572.0
2016-09-07 10:45:00,33.15,33.16,33.13,33.16,170770.0,27.0527,27.0609,27.0364,27.0609,170770.0
2016-09-07 10:50:00,33.16,33.17,33.14,33.16,157710.0,27.0609,27.069,27.0446,27.0609,157710.0
2016-09-07 10:55:00,33.16,33.2,33.15,33.18,162368.0,27.0609,27.0935,27.0527,27.0772,162368.0
2016-09-07 11:00:00,33.18,33.19,33.17,33.18,198788.0,27.0772,27.0854,27.069,27.0772,198788.0
2016-09-07 11:05:00,33.18,33.2,33.16,33.17,158578.0,27.0772,27.0935,27.0609,27.069,158578.0
2016-09-07 11:10:00,33.17,33.17,33.13,33.16,277772.0,27.069,27.069,27.0364,27.0609,277772.0
2016-09-07 11:15:00,33.16,33.17,33.13,33.15,167150.0,27.0609,27.069,27.0364,27.0527,167150.0
2016-09-07 11:20:00,33.15,33.19,33.15,33.19,165314.0,27.0527,27.0854,27.0527,27.0854,165314.0
2016-09-07 11:25:00,33.19,33.2,33.16,33.16,183994.0,27.0854,27.0935,27.0609,27.0609,183994.0
2016-09-07 11:30:00,33.17,33.17,33.13,33.16,115508.0,27.069,27.069,27.0364,27.0609,115508.0
2016-09-07 11:35:00,33.16,33.17,33.13,33.16,90446.0,27.0609,27.069,27.0364,27.0609,90446.0
2016-09-07 11:40:00,33.16,33.18,33.14,33.18,136752.0,27.0609,27.0772,27.0446,27.0772,136752.0
2016-09-07 11:45:00,33.18,33.19,33.14,33.14,117088.0,27.0772,27.0854,27.0446,27.0446,117088.0
2016-09-07 11:50:00,33.14,33.19,33.14,33.17,128544.0,27.0446,27.0854,27.0446,27.069,128544.0
2016-09-07 11:55:00,33.18,33.2,33.17,33.19,84236.0,27.0772,27.0935,27.069,27.0854,84236.0
2016-09-07 12:00:00,33.19,33.2,33.18,33.18,141620.0,27.0854,27.0935,27.0772,27.0772,141620.0
2016-09-07 12:05:00,33.18,33.19,33.17,33.17,168238.0,27.0772,27.0854,27.069,27.069,168238.0
2016-09-07 12:10:00,33.17,33.19,33.15,33.17,136220.0,27.069,27.0854,27.0527,27.069,136220.0
2016-09-07 12:15:00,33.17,33.18,33.15,33.15,134662.0,27.069,27.0772,27.0527,27.0527,134662.0
2016-09-07 12:20:00,33.16,33.18,33.15,33.16,173506.0,27.0609,27.0772,27.0527,27.0609,173506.0
2016-09-07 12:25:00,33.16,33.18,33.15,33.17,182868.0,27.0609,27.0772,27.0527,27.069,182868.0
2016-09-07 12:30:00,33.17,33.18,33.16,33.17,58098.0,27.069,27.0772,27.0609,27.069,58098.0
2016-09-07 12:35:00,33.17,33.17,33.16,33.17,54954.0,27.069,27.069,27.0609,27.069,54954.0
2016-09-07 12:40:00,33.17,33.17,33.15,33.16,116496.0,27.069,27.069,27.0527,27.0609,116496.0
2016-09-07 12:45:00,33.17,33.18,33.16,33.16,74996.0,27.069,27.0772,27.0609,27.0609,74996.0
2016-09-07 12:50:00,33.16,33.17,33.16,33.17,76582.0,27.0609,27.069,27.0609,27.069,76582.0
2016-09-07 12:55:00,33.17,33.18,33.16,33.17,131184.0,27.069,27.0772,27.0609,27.069,131184.0
2016-09-07 13:00:00,33.18,33.18,33.15,33.15,53850.0,27.0772,27.0772,27.0527,27.0527,53850.0
2016-09-07 13:05:00,33.15,33.17,33.13,33.13,53546.0,27.0527,27.069,27.0364,27.0364,53546.0
2016-09-07 13:10:00,33.14,33.15,33.11,33.12,60376.0,27.0446,27.0527,27.0201,27.0282,60376.0
2016-09-07 13:15:00,33.12,33.13,33.11,33.12,73890.0,27.0282,27.0364,27.0201,27.0282,73890.0
2016-09-07 13:20:00,33.12,33.13,33.11,33.11,69000.0,27.0282,27.0364,27.0201,27.0201,69000.0
2016-09-07 13:25:00,33.12,33.12,33.09,33.1,76468.0,27.0282,27.0282,27.0038,27.0119,76468.0
2016-09-07 13:30:00,33.1,33.1,33.08,33.09,64982.0,27.0119,27.0119,26.9956,27.0038,64982.0
2016-09-07 13:35:00,33.08,33.09,33.08,33.08,47716.0,26.9956,27.0038,26.9956,26.9956,47716.0
2016-09-07 13:40:00,33.08,33.1,33.08,33.1,129878.0,26.9956,27.0119,26.9956,27.0119,129878.0
2016-09-07 13:45:00,33.1,33.1,33.09,33.09,112882.0,27.0119,27.0119,27.0038,27.0038,112882.0
2016-09-07 13:50:00,33.09,33.1,33.08,33.09,70420.0,27.0038,27.0119,26.9956,27.0038,70420.0
2016-09-07 13:55:00,33.08,33.1,33.07,33.07,91470.0,26.9956,27.0119,26.9874,26.9874,91470.0
2016-09-07 14:00:00,33.08,33.09,33.06,33.07,79494.0,26.9956,27.0038,26.9793,26.9874,79494.0
2016-09-07 14:05:00,33.07,33.09,33.07,33.07,81376.0,26.9874,27.0038,26.9874,26.9874,81376.0
2016-09-07 14:10:00,33.07,33.12,33.06,33.11,114180.0,26.9874,27.0282,26.9793,27.0201,114180.0
2016-09-07 14:15:00,33.11,33.12,33.08,33.09,71934.0,27.0201,27.0282,26.9956,27.0038,71934.0
2016-09-07 14:20:00,33.09,33.1,33.07,33.07,49694.0,27.0038,27.0119,26.9874,26.9874,49694.0
2016-09-07 14:25:00,33.07,33.09,33.07,33.07,70008.0,26.9874,27.0038,26.9874,26.9874,70008.0
2016-09-07 14:30:00,33.07,33.09,33.07,33.08,106318.0,26.9874,27.0038,26.9874,26.9956,106318.0
2016-09-07 14:35:00,33.08,33.1,33.07,33.08,151716.0,26.9956,27.0119,26.9874,26.9956,151716.0
2016-09-07 14:40:00,33.08,33.1,33.08,33.1,103616.0,26.9956,27.0119,26.9956,27.0119,103616.0
2016-09-07 14:45:00,33.1,33.1,33.09,33.1,112276.0,27.0119,27.0119,27.0038,27.0119,112276.0
2016-09-07 14:50:00,33.1,33.15,33.1,33.13,153960.0,27.0119,27.0527,27.0119,27.0364,153960.0
2016-09-07 14:55:00,33.13,33.19,33.13,33.16,182706.0,27.0364,27.0854,27.0364,27.0609,182706.0
2016-09-07 15:00:00,33.17,33.17,33.15,33.16,108504.0,27.069,27.069,27.0527,27.0609,108504.0
2016-09-07 15:05:00,33.16,33.16,33.13,33.14,123488.0,27.0609,27.0609,27.0364,27.0446,123488.0
2016-09-07 15:10:00,33.14,33.15,33.13,33.14,85994.0,27.0446,27.0527,27.0364,27.0446,85994.0
2016-09-07 15:15:00,33.13,33.16,33.13,33.16,185566.0,27.0364,27.0609,27.0364,27.0609,185566.0
2016-09-07 15:20:00,33.16,33.16,33.14,33.15,150484.0,27.0609,27.0609,27.0446,27.0527,150484.0
2016-09-07 15:25:00,33.15,33.16,33.14,33.14,115050.0,27.0527,27.0609,27.0446,27.0446,115050.0
2016-09-07 15:30:00,33.14,33.17,33.13,33.14,285040.0,27.0446,27.069,27.0364,27.0446,285040.0
2016-09-07 15:35:00,33.14,33.15,33.13,33.13,200548.0,27.0446,27.0527,27.0364,27.0364,200548.0
2016-09-07 15:40:00,33.13,33.16,33.13,33.16,239688.0,27.0364,27.0609,27.0364,27.0609,239688.0
2016-09-07 15:45:00,33.16,33.16,33.13,33.13,302298.0,27.0609,27.0609,27.0364,27.0364,302298.0
2016-09-07 15:50:00,33.13,33.15,33.13,33.15,464374.0,27.0364,27.0527,27.0364,27.0527,464374.0
2016-09-07 15:55:00,33.15,33.18,33.15,33.18,847050.0,27.0527,27.0772,27.0527,27.0772,847050.0
2016-09-08 09:30:00,33.11,33.18,33.01,33.13,228824.0,27.0201,27.0772,26.9385,27.0364,228824.0
2016-09-08 09:35:00,33.13,33.17,33.1,33.13,261450.0,27.0364,27.069,27.0119,27.0364,261450.0
2016-09-08 09:40:00,33.13,33.2,33.13,33.2,325668.0,27.0364,27.0935,27.0364,27.0935,325668.0
2016-09-08 09:45:00,33.21,33.22,33.15,33.16,157088.0,27.1017,27.1099,27.0527,27.0609,157088.0
2016-09-08 09:50:00,33.16,33.18,33.1,33.15,299016.0,27.0609,27.0772,27.0119,27.0527,299016.0
2016-09-08 09:55:00,33.15,33.21,33.12,33.15,276140.0,27.0527,27.1017,27.0282,27.0527,276140.0
2016-09-08 10:00:00,33.14,33.19,33.13,33.15,120600.0,27.0446,27.0854,27.0364,27.0527,120600.0
2016-09-08 10:05:00,33.15,33.16,33.11,33.14,159294.0,27.0527,27.0609,27.0201,27.0446,159294.0
2016-09-08 10:10:00,33.14,33.14,33.07,33.1,180166.0,27.0446,27.0446,26.9874,27.0119,180166.0
2016-09-08 10:15:00,33.1,33.1,33.06,33.07,130654.0,27.0119,27.0119,26.9793,26.9874,130654.0
2016-09-08 10:20:00,33.07,33.09,33.04,33.05,98164.0,26.9874,27.0038,26.963,26.9711,98164.0
2016-09-08 10:25:00,33.05,33.06,33.01,33.02,155544.0,26.9711,26.9793,26.9385,26.9466,155544.0
2016-09-08 10:30:00,33.03,33.05,33.01,33.05,153082.0,26.9548,26.9711,26.9385,26.9711,153082.0
2016-09-08 10:35:00,33.06,33.13,33.05,33.13,240224.0,26.9793,27.0364,26.9711,27.0364,240224.0
2016-09-08 10:40:00,33.13,33.13,33.08,33.08,85824.0,27.0364,27.0364,26.9956,26.9956,85824.0
2016-09-08 10:45:00,33.09,33.09,33.05,33.05,101502.0,27.0038,27.0038,26.9711,26.9711,101502.0
2016-09-08 10:50:00,33.05,33.08,33.04,33.08,124972.0,26.9711,26.9956,26.963,26.9956,124972.0
2016-09-08 10:55:00,33.08,33.1,33.08,33.08,104498.0,26.9956,27.0119,26.9956,26.9956,104498.0
2016-09-08 11:00:00,33.09,33.1,33.05,33.05,198366.0,27.0038,27.0119,26.9711,26.9711,198366.0
2016-09-08 11:05:00,33.06,33.09,33.05,33.07,85950.0,26.9793,27.0038,26.9711,26.9874,85950.0
2016-09-08 11:10:00,33.06,33.1,33.06,33.09,101204.0,26.9793,27.0119,26.9793,27.0038,101204.0
2016-09-08 11:15:00,33.09,33.09,33.04,33.04,99434.0,27.0038,27.0038,26.963,26.963,99434.0
2016-09-08 11:20:00,33.04,33.05,33.02,33.02,139194.0,26.963,26.9711,26.9466,26.9466,139194.0
2016-09-08 11:25:00,33.02,33.08,33.02,33.07,70358.0,26.9466,26.9956,26.9466,26.9874,70358.0
2016-09-08 11:30:00,33.07,33.09,33.02,33.05,115370.0,26.9874,27.0038,26.9466,26.9711,115370.0
2016-09-08 11:35:00,33.05,33.06,33.02,33.05,209924.0,26.9711,26.9793,26.9466,26.9711,209924.0
2016-09-08 11:40:00,33.05,33.09,33.04,33.06,86794.0,26.9711,27.0038,26.963,26.9793,86794.0
2016-09-08 11:45:00,33.06,33.09,33.06,33.08,74552.0,26.9793,27.0038,26.9793,26.9956,74552.0
2016-09-08 11:50:00,33.08,33.12,33.08,33.11,102896.0,26.9956,27.0282,26.9956,27.0201,102896.0
2016-09-08 11:55:00,33.11,33.12,33.1,33.12,56910.0,27.0201,27.0282,27.0119,27.0282,56910.0
2016-09-08 12:00:00,33.12,33.13,33.1,33.11,62482.0,27.0282,27.0364,27.0119,27.0201,62482.0
2016-09-08 12:05:00,33.1,33.13,33.09,33.09,88650.0,27.0119,27.0364,27.0038,27.0038,88650.0
2016-09-08 12:10:00,33.09,33.09,33.06,33.08,66264.0,27.0038,27.0038,26.9793,26.9956,66264.0
2016-09-08 12:15:00,33.08,33.08,33.05,33.05,48694.0,26.9956,26.9956,26.9711,26.9711,48694.0
2016-09-08 12:20:00,33.05,33.07,33.04,33.06,66204.0,26.9711,26.9874,26.963,26.9793,66204.0
2016-09-08 12:25:00,33.06,33.07,33.02,33.05,115822.0,26.9793,26.9874,26.9466,26.9711,115822.0
2016-09-08 12:30:00,33.04,33.05,33.02,33.03,176550.0,26.963,26.9711,26.9466,26.9548,176550.0
2016-09-08 12:35:00,33.03,33.04,33.01,33.04,39076.0,26.9548,26.963,26.9385,26.963,39076.0
2016-09-08 12:40:00,33.04,33.04,33.02,33.03,53544.0,26.963,26.963,26.9466,26.9548,53544.0
2016-09-08 12:45:00,33.03,33.05,33.02,33.05,39774.0,26.9548,26.9711,26.9466,26.9711,39774.0
2016-09-08 12:50:00,33.05,33.07,33.04,33.07,65554.0,26.9711,26.9874,26.963,26.9874,65554.0
2016-09-08 12:55:00,33.07,33.07,33.05,33.06,53130.0,26.9874,26.9874,26.9711,26.9793,53130.0
2016-09-08 13:00:00,33.06,33.07,33.03,33.05,68268.0,26.9793,26.9874,26.9548,26.9711,68268.0
2016-09-08 13:05:00,33.05,33.05,33.02,33.04,104172.0,26.9711,26.9711,26.9466,26.963,104172.0
2016-09-08 13:10:00,33.04,33.05,33.02,33.02,107372.0,26.963,26.9711,26.9466,26.9466,107372.0
2016-09-08 13:15:00,33.02,33.03,33.01,33.02,202654.0,26.9466,26.9548,26.9385,26.9466,202654.0
2016-09-08 13:20:00,33.02,33.03,33.0,33.0,147714.0,26.9466,26.9548,26.9303,26.9303,147714.0
2016-09-08 13:25:00,33.01,33.02,32.99,33.01,111184.0,26.9385,26.9466,26.9222,26.9385,111184.0
2016-09-08 13:30:00,33.02,33.02,32.96,32.99,105584.0,26.9466,26.9466,26.8977,26.9222,105584.0
2016-09-08 13:35:00,32.99,33.01,32.98,32.99,108166.0,26.9222,26.9385,26.914,26.9222,108166.0
2016-09-08 13:40:00,32.98,32.99,32.97,32.97,212904.0,26.914,26.9222,26.9058,26.9058,212904.0
2016-09-08 13:45:00,32.97,32.97,32.94,32.94,168292.0,26.9058,26.9058,26.8814,26.8814,168292.0
2016-09-08 13:50:00,32.94,32.97,32.93,32.96,199042.0,26.8814,26.9058,26.8732,26.8977,199042.0
2016-09-08 13:55:00,32.96,33.01,32.96,33.0,123244.0,26.8977,26.9385,26.8977,26.9303,123244.0
2016-09-08 14:00:00,33.0,33.01,32.99,32.99,97750.0,26.9303,26.9385,26.9222,26.9222,97750.0
2016-09-08 14:05:00,32.99,33.01,32.99,32.99,79618.0,26.9222,26.9385,26.9222,26.9222,79618.0
2016-09-08 14:10:00,32.99,33.02,32.98,33.01,78900.0,26.9222,26.9466,26.914,26.9385,78900.0
2016-09-08 14:15:00,33.01,33.03,32.99,33.03,116096.0,26.9385,26.9548,26.9222,26.9548,116096.0
2016-09-08 14:20:00,33.03,33.05,33.02,33.04,123532.0,26.9548,26.9711,26.9466,26.963,123532.0
2016-09-08 14:25:00,33.04,33.06,33.04,33.06,205410.0,26.963,26.9793,26.963,26.9793,205410.0
2016-09-08 14:30:00,33.06,33.07,33.05,33.07,122158.0,26.9793,26.9874,26.9711,26.9874,122158.0
2016-09-08 14:35:00,33.06,33.09,33.05,33.09,161136.0,26.9793,27.0038,26.9711,27.0038,161136.0
2016-09-08 14:40:00,33.09,33.1,33.08,33.1,118268.0,27.0038,27.0119,26.9956,27.0119,118268.0
2016-09-08 14:45:00,33.09,33.12,33.08,33.11,91504.0,27.0038,27.0282,26.9956,27.0201,91504.0
2016-09-08 14:50:00,33.11,33.12,33.07,33.09,113680.0,27.0201,27.0282,26.9874,27.0038,113680.0
2016-09-08 14:55:00,33.08,33.13,33.08,33.12,81102.0,26.9956,27.0364,26.9956,27.0282,81102.0
2016-09-08 15:00:00,33.12,33.12,33.08,33.09,88372.0,27.0282,27.0282,26.9956,27.0038,88372.0
2016-09-08 15:05:00,33.08,33.1,33.08,33.08,146424.0,26.9956,27.0119,26.9956,26.9956,146424.0
2016-09-08 15:10:00,33.08,33.1,33.08,33.1,71912.0,26.9956,27.0119,26.9956,27.0119,71912.0
2016-09-08 15:15:00,33.1,33.11,33.08,33.1,121806.0,27.0119,27.0201,26.9956,27.0119,121806.0
2016-09-08 15:20:00,33.1,33.11,33.08,33.09,114550.0,27.0119,27.0201,26.9956,27.0038,114550.0
2016-09-08 15:25:00,33.09,33.11,33.08,33.08,185076.0,27.0038,27.0201,26.9956,26.9956,185076.0
2016-09-08 15:30:00,33.08,33.1,33.08,33.09,116384.0,26.9956,27.0119,26.9956,27.0038,116384.0
2016-09-08 15:35:00,33.09,33.09,33.08,33.09,268340.0,27.0038,27.0038,26.9956,27.0038,268340.0
2016-09-08 15:40:00,33.09,33.1,33.08,33.1,134070.0,27.0038,27.0119,26.9956,27.0119,134070.0
2016-09-08 15:45:00,33.1,33.12,33.09,33.1,224614.0,27.0119,27.0282,27.0038,27.0119,224614.0
2016-09-08 15:50:00,33.11,33.12,33.07,33.08,252944.0,27.0201,27.0282,26.9874,26.9956,252944.0
2016-09-08 15:55:00,33.08,33.09,33.07,33.08,626860.0,26.9956,27.0038,26.9874,26.9956,626860.0
2016-09-09 09:30:00,32.62,32.76,32.41,32.7,1341854.0,26.6202,26.7345,26.4488,26.6855,1341854.0
2016-09-09 09:35:00,32.71,32.75,32.63,32.75,460254.0,26.6937,26.7263,26.6284,26.7263,460254.0
2016-09-09 09:40:00,32.75,32.79,32.68,32.73,464940.0,26.7263,26.7589,26.6692,26.71,464940.0
2016-09-09 09:45:00,32.73,32.8,32.73,32.77,384098.0,26.71,26.7671,26.71,26.7426,384098.0
2016-09-09 09:50:00,32.77,32.77,32.71,32.71,323430.0,26.7426,26.7426,26.6937,26.6937,323430.0
2016-09-09 09:55:00,32.71,32.78,32.69,32.77,269690.0,26.6937,26.7508,26.6773,26.7426,269690.0
2016-09-09 10:00:00,32.77,32.81,32.74,32.8,300812.0,26.7426,26.7753,26.7181,26.7671,300812.0
2016-09-09 10:05:00,32.8,32.83,32.78,32.8,389740.0,26.7671,26.7916,26.7508,26.7671,389740.0
2016-09-09 10:10:00,32.8,32.85,32.75,32.85,169834.0,26.7671,26.8079,26.7263,26.8079,169834.0
2016-09-09 10:15:00,32.84,32.86,32.77,32.79,158318.0,26.7997,26.8161,26.7426,26.7589,158318.0
2016-09-09 10:20:00,32.79,32.82,32.76,32.77,214954.0,26.7589,26.7834,26.7345,26.7426,214954.0
2016-09-09 10:25:00,32.77,32.85,32.76,32.79,138968.0,26.7426,26.8079,26.7345,26.7589,138968.0
2016-09-09 10:30:00,32.8,32.8,32.74,32.77,143750.0,26.7671,26.7671,26.7181,26.7426,143750.0
2016-09-09 10:35:00,32.77,32.77,32.67,32.69,355756.0,26.7426,26.7426,26.661,26.6773,355756.0
2016-09-09 10:40:00,32.69,32.81,32.69,32.8,266032.0,26.6773,26.7753,26.6773,26.7671,266032.0
2016-09-09 10:45:00,32.8,32.8,32.71,32.73,309828.0,26.7671,26.7671,26.6937,26.71,309828.0
2016-09-09 10:50:00,32.73,32.78,32.72,32.77,159590.0,26.71,26.7508,26.7018,26.7426,159590.0
2016-09-09 10:55:00,32.77,32.8,32.75,32.79,185088.0,26.7426,26.7671,26.7263,26.7589,185088.0
2016-09-09 11:00:00,32.79,32.81,32.77,32.78,313848.0,26.7589,26.7753,26.7426,26.7508,313848.0
2016-09-09 11:05:00,32.78,32.82,32.76,32.8,199566.0,26.7508,26.7834,26.7345,26.7671,199566.0
2016-09-09 11:10:00,32.8,32.88,32.8,32.87,433362.0,26.7671,26.8324,26.7671,26.8242,433362.0
2016-09-09 11:15:00,32.87,32.92,32.84,32.87,296248.0,26.8242,26.865,26.7997,26.8242,296248.0
2016-09-09 11:20:00,32.87,32.91,32.85,32.88,261030.0,26.8242,26.8569,26.8079,26.8324,261030.0
2016-09-09 11:25:00,32.88,32.92,32.88,32.91,154638.0,26.8324,26.865,26.8324,26.8569,154638.0
2016-09-09 11:30:00,32.91,32.92,32.88,32.88,141286.0,26.8569,26.865,26.8324,26.8324,141286.0
2016-09-09 11:35:00,32.88,32.93,32.88,32.92,198530.0,26.8324,26.8732,26.8324,26.865,198530.0
2016-09-09 11:40:00,32.92,32.94,32.9,32.91,163150.0,26.865,26.8814,26.8487,26.8569,163150.0
2016-09-09 11:45:00,32.91,32.93,32.89,32.91,291954.0,26.8569,26.8732,26.8405,26.8569,291954.0
2016-09-09 11:50:00,32.91,32.92,32.88,32.88,215906.0,26.8569,26.865,26.8324,26.8324,215906.0
2016-09-09 11:55:00,32.88,32.91,32.85,32.9,296218.0,26.8324,26.8569,26.8079,26.8487,296218.0
2016-09-09 12:00:00,32.9,32.92,32.87,32.91,139132.0,26.8487,26.865,26.8242,26.8569,139132.0
2016-09-09 12:05:00,32.9,32.91,32.83,32.85,153510.0,26.8487,26.8569,26.7916,26.8079,153510.0
2016-09-09 12:10:00,32.85,32.86,32.83,32.84,108808.0,26.8079,26.8161,26.7916,26.7997,108808.0
2016-09-09 12:15:00,32.84,32.85,32.79,32.8,87836.0,26.7997,26.8079,26.7589,26.7671,87836.0
2016-09-09 12:20:00,32.8,32.85,32.79,32.82,106212.0,26.7671,26.8079,26.7589,26.7834,106212.0
2016-09-09 12:25:00,32.82,32.85,32.81,32.82,97260.0,26.7834,26.8079,26.7753,26.7834,97260.0
2016-09-09 12:30:00,32.82,32.84,32.8,32.82,101716.0,26.7834,26.7997,26.7671,26.7834,101716.0
2016-09-09 12:35:00,32.82,32.86,32.82,32.84,98184.0,26.7834,26.8161,26.7834,26.7997,98184.0
2016-09-09 12:40:00,32.84,32.85,32.82,32.84,88500.0,26.7997,26.8079,26.7834,26.7997,88500.0
2016-09-09 12:45:00,32.84,32.85,32.79,32.81,260630.0,26.7997,26.8079,26.7589,26.7753,260630.0
2016-09-09 12:50:00,32.81,32.82,32.8,32.81,96426.0,26.7753,26.7834,26.7671,26.7753,96426.0
2016-09-09 12:55:00,32.81,32.83,32.77,32.81,158544.0,26.7753,26.7916,26.7426,26.7753,158544.0
2016-09-09 13:00:00,32.81,32.84,32.81,32.82,115956.0,26.7753,26.7997,26.7753,26.7834,115956.0
2016-09-09 13:05:00,32.82,32.83,32.78,32.79,101930.0,26.7834,26.7916,26.7508,26.7589,101930.0
2016-09-09 13:10:00,32.79,32.8,32.75,32.76,168108.0,26.7589,26.7671,26.7263,26.7345,168108.0
2016-09-09 13:15:00,32.76,32.8,32.75,32.77,76354.0,26.7345,26.7671,26.7263,26.7426,76354.0
2016-09-09 13:20:00,32.78,32.79,32.76,32.77,97040.0,26.7508,26.7589,26.7345,26.7426,97040.0
2016-09-09 13:25:00,32.78,32.79,32.76,32.77,84256.0,26.7508,26.7589,26.7345,26.7426,84256.0
2016-09-09 13:30:00,32.77,32.77,32.75,32.76,81026.0,26.7426,26.7426,26.7263,26.7345,81026.0
2016-09-09 13:35:00,32.76,32.77,32.75,32.76,80916.0,26.7345,26.7426,26.7263,26.7345,80916.0
2016-09-09 13:40:00,32.76,32.77,32.75,32.77,241696.0,26.7345,26.7426,26.7263,26.7426,241696.0
2016-09-09 13:45:00,32.77,32.77,32.74,32.76,302126.0,26.7426,26.7426,26.7181,26.7345,302126.0
2016-09-09 13:50:00,32.76,32.77,32.75,32.76,210582.0,26.7345,26.7426,26.7263,26.7345,210582.0
2016-09-09 13:55:00,32.76,32.8,32.75,32.79,167768.0,26.7345,26.7671,26.7263,26.7589,167768.0
2016-09-09 14:00:00,32.79,32.79,32.74,32.77,1289332.0,26.7589,26.7589,26.7181,26.7426,1289332.0
2016-09-09 14:05:00,32.77,32.77,32.74,32.76,241978.0,26.7426,26.7426,26.7181,26.7345,241978.0
2016-09-09 14:10:00,32.76,32.77,32.73,32.73,221822.0,26.7345,26.7426,26.71,26.71,221822.0
2016-09-09 14:15:00,32.72,32.78,32.72,32.77,168746.0,26.7018,26.7508,26.7018,26.7426,168746.0
2016-09-09 14:20:00,32.77,32.81,32.76,32.81,177792.0,26.7426,26.7753,26.7345,26.7753,177792.0
2016-09-09 14:25:00,32.8,32.83,32.79,32.8,178882.0,26.7671,26.7916,26.7589,26.7671,178882.0
2016-09-09 14:30:00,32.8,32.8,32.77,32.78,183778.0,26.7671,26.7671,26.7426,26.7508,183778.0
2016-09-09 14:35:00,32.78,32.8,32.76,32.77,162868.0,26.7508,26.7671,26.7345,26.7426,162868.0
2016-09-09 14:40:00,32.77,32.77,32.74,32.76,186408.0,26.7426,26.7426,26.7181,26.7345,186408.0
2016-09-09 14:45:00,32.76,32.76,32.69,32.71,216064.0,26.7345,26.7345,26.6773,26.6937,216064.0
2016-09-09 14:50:00,32.71,32.73,32.69,32.71,181448.0,26.6937,26.71,26.6773,26.6937,181448.0
2016-09-09 14:55:00,32.71,32.76,32.71,32.74,184434.0,26.6937,26.7345,26.6937,26.7181,184434.0
2016-09-09 15:00:00,32.74,32.74,32.67,32.68,156226.0,26.7181,26.7181,26.661,26.6692,156226.0
2016-09-09 15:05:00,32.68,32.68,32.65,32.66,278694.0,26.6692,26.6692,26.6447,26.6529,278694.0
2016-09-09 15:10:00,32.66,32.68,32.62,32.65,304000.0,26.6529,26.6692,26.6202,26.6447,304000.0
2016-09-09 15:15:00,32.65,32.69,32.65,32.67,210258.0,26.6447,26.6773,26.6447,26.661,210258.0
2016-09-09 15:20:00,32.67,32.69,32.66,32.68,271970.0,26.661,26.6773,26.6529,26.6692,271970.0
2016-09-09 15:25:00,32.68,32.71,32.67,32.71,373090.0,26.6692,26.6937,26.661,26.6937,373090.0
2016-09-09 15:30:00,32.71,32.72,32.7,32.71,280546.0,26.6937,26.7018,26.6855,26.6937,280546.0
2016-09-09 15:35:00,32.71,32.73,32.7,32.73,627194.0,26.6937,26.71,26.6855,26.71,627194.0
2016-09-09 15:40:00,32.73,32.74,32.69,32.71,624358.0,26.71,26.7181,26.6773,26.6937,624358.0
2016-09-09 15:45:00,32.71,32.71,32.68,32.68,571782.0,26.6937,26.6937,26.6692,26.6692,571782.0
2016-09-09 15:50:00,32.68,32.68,32.62,32.63,1134944.0,26.6692,26.6692,26.6202,26.6284,1134944.0
2016-09-09 15:55:00,32.63,32.66,32.56,32.56,2798470.0,26.6284,26.6529,26.5712,26.5712,2798470.0
2016-09-12 09:30:00,32.47,32.57,32.43,32.47,403374.0,26.4978,26.5794,26.4652,26.4978,403374.0
2016-09-12 09:35:00,32.46,32.56,32.43,32.55,638038.0,26.4896,26.5712,26.4652,26.5631,638038.0
2016-09-12 09:40:00,32.55,32.62,32.52,32.62,272738.0,26.5631,26.6202,26.5386,26.6202,272738.0
2016-09-12 09:45:00,32.63,32.63,32.57,32.59,220584.0,26.6284,26.6284,26.5794,26.5957,220584.0
2016-09-12 09:50:00,32.59,32.72,32.59,32.72,179828.0,26.5957,26.7018,26.5957,26.7018,179828.0
2016-09-12 09:55:00,32.72,32.72,32.67,32.68,177684.0,26.7018,26.7018,26.661,26.6692,177684.0
2016-09-12 10:00:00,32.68,32.7,32.67,32.69,242156.0,26.6692,26.6855,26.661,26.6773,242156.0
2016-09-12 10:05:00,32.69,32.69,32.63,32.63,194220.0,26.6773,26.6773,26.6284,26.6284,194220.0
2016-09-12 10:10:00,32.63,32.67,32.6,32.66,160524.0,26.6284,26.661,26.6039,26.6529,160524.0
2016-09-12 10:15:00,32.66,32.67,32.61,32.67,132196.0,26.6529,26.661,26.6121,26.661,132196.0
2016-09-12 10:20:00,32.66,32.7,32.64,32.66,131714.0,26.6529,26.6855,26.6365,26.6529,131714.0
2016-09-12 10:25:00,32.67,32.72,32.65,32.71,253704.0,26.661,26.7018,26.6447,26.6937,253704.0
2016-09-12 10:30:00,32.72,32.73,32.7,32.71,142174.0,26.7018,26.71,26.6855,26.6937,142174.0
2016-09-12 10:35:00,32.71,32.72,32.69,32.7,120090.0,26.6937,26.7018,26.6773,26.6855,120090.0
2016-09-12 10:40:00,32.7,32.71,32.67,32.69,126328.0,26.6855,26.6937,26.661,26.6773,126328.0
2016-09-12 10:45:00,32.69,32.69,32.62,32.63,316380.0,26.6773,26.6773,26.6202,26.6284,316380.0
2016-09-12 10:50:00,32.63,32.63,32.59,32.62,120222.0,26.6284,26.6284,26.5957,26.6202,120222.0
2016-09-12 10:55:00,32.62,32.67,32.62,32.67,111348.0,26.6202,26.661,26.6202,26.661,111348.0
2016-09-12 11:00:00,32.67,32.74,32.66,32.73,159678.0,26.661,26.7181,26.6529,26.71,159678.0
2016-09-12 11:05:00,32.73,32.75,32.72,32.75,282156.0,26.71,26.7263,26.7018,26.7263,282156.0
2016-09-12 11:10:00,32.74,32.75,32.69,32.74,219414.0,26.7181,26.7263,26.6773,26.7181,219414.0
2016-09-12 11:15:00,32.74,32.74,32.7,32.73,177146.0,26.7181,26.7181,26.6855,26.71,177146.0
2016-09-12 11:20:00,32.73,32.76,32.71,32.76,223862.0,26.71,26.7345,26.6937,26.7345,223862.0
2016-09-12 11:25:00,32.76,32.76,32.71,32.71,111172.0,26.7345,26.7345,26.6937,26.6937,111172.0
2016-09-12 11:30:00,32.71,32.75,32.68,32.74,104688.0,26.6937,26.7263,26.6692,26.7181,104688.0
2016-09-12 11:35:00,32.74,32.82,32.74,32.82,133596.0,26.7181,26.7834,26.7181,26.7834,133596.0
2016-09-12 11:40:00,32.82,32.85,32.8,32.85,156766.0,26.7834,26.8079,26.7671,26.8079,156766.0
2016-09-12 11:45:00,32.85,32.85,32.82,32.85,187922.0,26.8079,26.8079,26.7834,26.8079,187922.0
2016-09-12 11:50:00,32.85,32.85,32.8,32.81,125498.0,26.8079,26.8079,26.7671,26.7753,125498.0
2016-09-12 11:55:00,32.8,32.81,32.76,32.77,123618.0,26.7671,26.7753,26.7345,26.7426,123618.0
2016-09-12 12:00:00,32.77,32.77,32.75,32.77,163124.0,26.7426,26.7426,26.7263,26.7426,163124.0
2016-09-12 12:05:00,32.77,32.77,32.74,32.77,85096.0,26.7426,26.7426,26.7181,26.7426,85096.0
2016-09-12 12:10:00,32.77,32.77,32.75,32.77,46798.0,26.7426,26.7426,26.7263,26.7426,46798.0
2016-09-12 12:15:00,32.76,32.77,32.75,32.76,52890.0,26.7345,26.7426,26.7263,26.7345,52890.0
2016-09-12 12:20:00,32.76,32.77,32.75,32.75,94146.0,26.7345,26.7426,26.7263,26.7263,94146.0
2016-09-12 12:25:00,32.76,32.77,32.75,32.76,97702.0,26.7345,26.7426,26.7263,26.7345,97702.0
2016-09-12 12:30:00,32.76,32.77,32.76,32.77,108402.0,26.7345,26.7426,26.7345,26.7426,108402.0
2016-09-12 12:35:00,32.77,32.77,32.76,32.76,50144.0,26.7426,26.7426,26.7345,26.7345,50144.0
2016-09-12 12:40:00,32.76,32.77,32.75,32.76,70904.0,26.7345,26.7426,26.7263,26.7345,70904.0
2016-09-12 12:45:00,32.76,32.78,32.76,32.76,101590.0,26.7345,26.7508,26.7345,26.7345,101590.0
2016-09-12 12:50:00,32.76,32.8,32.76,32.8,128848.0,26.7345,26.7671,26.7345,26.7671,128848.0
2016-09-12 12:55:00,32.8,32.81,32.77,32.77,145200.0,26.7671,26.7753,26.7426,26.7426,145200.0
2016-09-12 13:00:00,32.78,32.79,32.76,32.77,105228.0,26.7508,26.7589,26.7345,26.7426,105228.0
2016-09-12 13:05:00,32.77,32.77,32.76,32.76,63204.0,26.7426,26.7426,26.7345,26.7345,63204.0
2016-09-12 13:10:00,32.76,32.79,32.76,32.77,81338.0,26.7345,26.7589,26.7345,26.7426,81338.0
2016-09-12 13:15:00,32.77,32.83,32.76,32.77,406692.0,26.7426,26.7916,26.7345,26.7426,406692.0
2016-09-12 13:20:00,32.77,32.8,32.74,32.77,173136.0,26.7426,26.7671,26.7181,26.7426,173136.0
2016-09-12 13:25:00,32.77,32.79,32.71,32.72,157036.0,26.7426,26.7589,26.6937,26.7018,157036.0
2016-09-12 13:30:00,32.73,32.74,32.69,32.71,173426.0,26.71,26.7181,26.6773,26.6937,173426.0
2016-09-12 13:35:00,32.71,32.77,32.69,32.77,111768.0,26.6937,26.7426,26.6773,26.7426,111768.0
2016-09-12 13:40:00,32.77,32.77,32.72,32.76,65952.0,26.7426,26.7426,26.7018,26.7345,65952.0
2016-09-12 13:45:00,32.76,32.84,32.76,32.84,142066.0,26.7345,26.7997,26.7345,26.7997,142066.0
2016-09-12 13:50:00,32.84,32.85,32.83,32.85,98554.0,26.7997,26.8079,26.7916,26.8079,98554.0
2016-09-12 13:55:00,32.85,32.9,32.83,32.89,82202.0,26.8079,26.8487,26.7916,26.8405,82202.0
2016-09-12 14:00:00,32.89,32.95,32.87,32.93,227164.0,26.8405,26.8895,26.8242,26.8732,227164.0
2016-09-12 14:05:00,32.93,32.95,32.91,32.93,157316.0,26.8732,26.8895,26.8569,26.8732,157316.0
2016-09-12 14:10:00,32.93,32.94,32.9,32.92,77856.0,26.8732,26.8814,26.8487,26.865,77856.0
2016-09-12 14:15:00,32.92,32.92,32.89,32.91,77896.0,26.865,26.865,26.8405,26.8569,77896.0
2016-09-12 14:20:00,32.91,32.92,32.89,32.91,86106.0,26.8569,26.865,26.8405,26.8569,86106.0
2016-09-12 14:25:00,32.91,32.91,32.86,32.88,103158.0,26.8569,26.8569,26.8161,26.8324,103158.0
2016-09-12 14:30:00,32.88,32.9,32.87,32.88,96532.0,26.8324,26.8487,26.8242,26.8324,96532.0
2016-09-12 14:35:00,32.88,32.91,32.86,32.9,117918.0,26.8324,26.8569,26.8161,26.8487,117918.0
2016-09-12 14:40:00,32.9,32.92,32.88,32.92,85778.0,26.8487,26.865,26.8324,26.865,85778.0
2016-09-12 14:45:00,32.92,32.93,32.88,32.89,114084.0,26.865,26.8732,26.8324,26.8405,114084.0
2016-09-12 14:50:00,32.89,32.91,32.87,32.88,124754.0,26.8405,26.8569,26.8242,26.8324,124754.0
2016-09-12 14:55:00,32.88,32.89,32.87,32.88,102702.0,26.8324,26.8405,26.8242,26.8324,102702.0
2016-09-12 15:00:00,32.88,32.9,32.87,32.88,143708.0,26.8324,26.8487,26.8242,26.8324,143708.0
2016-09-12 15:05:00,32.88,32.91,32.87,32.9,123240.0,26.8324,26.8569,26.8242,26.8487,123240.0
2016-09-12 15:10:00,32.9,32.93,32.88,32.88,151720.0,26.8487,26.8732,26.8324,26.8324,151720.0
2016-09-12 15:15:00,32.88,32.89,32.84,32.84,171330.0,26.8324,26.8405,26.7997,26.7997,171330.0
2016-09-12 15:20:00,32.84,32.88,32.83,32.88,137334.0,26.7997,26.8324,26.7916,26.8324,137334.0
2016-09-12 15:25:00,32.88,32.89,32.87,32.88,124602.0,26.8324,26.8405,26.8242,26.8324,124602.0
2016-09-12 15:30:00,32.88,32.9,32.86,32.87,201064.0,26.8324,26.8487,26.8161,26.8242,201064.0
2016-09-12 15:35:00,32.87,32.89,32.87,32.88,146436.0,26.8242,26.8405,26.8242,26.8324,146436.0
2016-09-12 15:40:00,32.88,32.93,32.87,32.91,268498.0,26.8324,26.8732,26.8242,26.8569,268498.0
2016-09-12 15:45:00,32.9,32.9,32.85,32.87,277164.0,26.8487,26.8487,26.8079,26.8242,277164.0
2016-09-12 15:50:00,32.87,32.87,32.84,32.86,361666.0,26.8242,26.8242,26.7997,26.8161,361666.0
2016-09-12 15:55:00,32.86,32.9,32.85,32.88,1013146.0,26.8161,26.8487,26.8079,26.8324,1013146.0
2016-09-13 09:30:00,32.64,32.74,32.55,32.66,420098.0,26.6365,26.7181,26.5631,26.6529,420098.0
2016-09-13 09:35:00,32.67,32.77,32.63,32.74,458058.0,26.661,26.7426,26.6284,26.7181,458058.0
2016-09-13 09:40:00,32.74,32.76,32.63,32.65,254718.0,26.7181,26.7345,26.6284,26.6447,254718.0
2016-09-13 09:45:00,32.65,32.73,32.63,32.72,244228.0,26.6447,26.71,26.6284,26.7018,244228.0
2016-09-13 09:50:00,32.72,32.77,32.67,32.71,427500.0,26.7018,26.7426,26.661,26.6937,427500.0
2016-09-13 09:55:00,32.71,32.72,32.64,32.65,253144.0,26.6937,26.7018,26.6365,26.6447,253144.0
2016-09-13 10:00:00,32.64,32.66,32.63,32.63,447622.0,26.6365,26.6529,26.6284,26.6284,447622.0
2016-09-13 10:05:00,32.63,32.67,32.63,32.65,279122.0,26.6284,26.661,26.6284,26.6447,279122.0
2016-09-13 10:10:00,32.65,32.68,32.61,32.62,280328.0,26.6447,26.6692,26.6121,26.6202,280328.0
2016-09-13 10:15:00,32.62,32.67,32.59,32.59,148646.0,26.6202,26.661,26.5957,26.5957,148646.0
2016-09-13 10:20:00,32.59,32.65,32.56,32.62,270788.0,26.5957,26.6447,26.5712,26.6202,270788.0
2016-09-13 10:25:00,32.62,32.65,32.57,32.58,175168.0,26.6202,26.6447,26.5794,26.5876,175168.0
2016-09-13 10:30:00,32.58,32.6,32.55,32.58,182644.0,26.5876,26.6039,26.5631,26.5876,182644.0
2016-09-13 10:35:00,32.59,32.59,32.54,32.55,410334.0,26.5957,26.5957,26.5549,26.5631,410334.0
2016-09-13 10:40:00,32.56,32.58,32.53,32.54,102150.0,26.5712,26.5876,26.5468,26.5549,102150.0
2016-09-13 10:45:00,32.54,32.59,32.5,32.52,138414.0,26.5549,26.5957,26.5223,26.5386,138414.0
2016-09-13 10:50:00,32.52,32.52,32.46,32.47,316156.0,26.5386,26.5386,26.4896,26.4978,316156.0
2016-09-13 10:55:00,32.47,32.49,32.44,32.44,173924.0,26.4978,26.5141,26.4733,26.4733,173924.0
2016-09-13 11:00:00,32.44,32.46,32.42,32.43,180646.0,26.4733,26.4896,26.457,26.4652,180646.0
2016-09-13 11:05:00,32.44,32.47,32.42,32.46,266640.0,26.4733,26.4978,26.457,26.4896,266640.0
2016-09-13 11:10:00,32.46,32.46,32.42,32.43,113276.0,26.4896,26.4896,26.457,26.4652,113276.0
2016-09-13 11:15:00,32.43,32.44,32.4,32.43,231218.0,26.4652,26.4733,26.4407,26.4652,231218.0
2016-09-13 11:20:00,32.43,32.44,32.42,32.44,146546.0,26.4652,26.4733,26.457,26.4733,146546.0
2016-09-13 11:25:00,32.44,32.47,32.4,32.4,122058.0,26.4733,26.4978,26.4407,26.4407,122058.0
2016-09-13 11:30:00,32.4,32.42,32.39,32.42,235008.0,26.4407,26.457,26.4325,26.457,235008.0
2016-09-13 11:35:00,32.42,32.45,32.42,32.43,137618.0,26.457,26.4815,26.457,26.4652,137618.0
2016-09-13 11:40:00,32.43,32.44,32.4,32.41,146700.0,26.4652,26.4733,26.4407,26.4488,146700.0
2016-09-13 11:45:00,32.41,32.41,32.38,32.39,154132.0,26.4488,26.4488,26.4244,26.4325,154132.0
2016-09-13 11:50:00,32.39,32.41,32.37,32.38,278642.0,26.4325,26.4488,26.4162,26.4244,278642.0
2016-09-13 11:55:00,32.38,32.41,32.37,32.41,137106.0,26.4244,26.4488,26.4162,26.4488,137106.0
2016-09-13 12:00:00,32.4,32.43,32.38,32.38,116112.0,26.4407,26.4652,26.4244,26.4244,116112.0
2016-09-13 12:05:00,32.38,32.43,32.38,32.43,301898.0,26.4244,26.4652,26.4244,26.4652,301898.0
2016-09-13 12:10:00,32.43,32.51,32.43,32.5,314150.0,26.4652,26.5304,26.4652,26.5223,314150.0
2016-09-13 12:15:00,32.49,32.51,32.48,32.49,140294.0,26.5141,26.5304,26.506,26.5141,140294.0
2016-09-13 12:20:00,32.49,32.51,32.47,32.48,202080.0,26.5141,26.5304,26.4978,26.506,202080.0
2016-09-13 12:25:00,32.48,32.49,32.42,32.42,261450.0,26.506,26.5141,26.457,26.457,261450.0
2016-09-13 12:30:00,32.42,32.43,32.38,32.4,118272.0,26.457,26.4652,26.4244,26.4407,118272.0
2016-09-13 12:35:00,32.4,32.42,32.39,32.41,307854.0,26.4407,26.457,26.4325,26.4488,307854.0
2016-09-13 12:40:00,32.42,32.44,32.41,32.43,162370.0,26.457,26.4733,26.4488,26.4652,162370.0
2016-09-13 12:45:00,32.44,32.44,32.39,32.42,227900.0,26.4733,26.4733,26.4325,26.457,227900.0
2016-09-13 12:50:00,32.41,32.44,32.4,32.4,147618.0,26.4488,26.4733,26.4407,26.4407,147618.0
2016-09-13 12:55:00,32.4,32.43,32.38,32.43,152924.0,26.4407,26.4652,26.4244,26.4652,152924.0
2016-09-13 13:00:00,32.43,32.44,32.42,32.43,262516.0,26.4652,26.4733,26.457,26.4652,262516.0
2016-09-13 13:05:00,32.43,32.48,32.43,32.46,103220.0,26.4652,26.506,26.4652,26.4896,103220.0
2016-09-13 13:10:00,32.46,32.5,32.44,32.48,129748.0,26.4896,26.5223,26.4733,26.506,129748.0
2016-09-13 13:15:00,32.48,32.57,32.48,32.56,170980.0,26.506,26.5794,26.506,26.5712,170980.0
2016-09-13 13:20:00,32.57,32.59,32.55,32.56,164514.0,26.5794,26.5957,26.5631,26.5712,164514.0
2016-09-13 13:25:00,32.56,32.6,32.54,32.58,125860.0,26.5712,26.6039,26.5549,26.5876,125860.0
2016-09-13 13:30:00,32.58,32.61,32.49,32.5,393678.0,26.5876,26.6121,26.5141,26.5223,393678.0
2016-09-13 13:35:00,32.5,32.54,32.48,32.52,191950.0,26.5223,26.5549,26.506,26.5386,191950.0
2016-09-13 13:40:00,32.52,32.55,32.46,32.47,144912.0,26.5386,26.5631,26.4896,26.4978,144912.0
2016-09-13 13:45:00,32.47,32.49,32.45,32.48,154866.0,26.4978,26.5141,26.4815,26.506,154866.0
2016-09-13 13:50:00,32.48,32.49,32.42,32.44,143336.0,26.506,26.5141,26.457,26.4733,143336.0
2016-09-13 13:55:00,32.44,32.51,32.43,32.49,154554.0,26.4733,26.5304,26.4652,26.5141,154554.0
2016-09-13 14:00:00,32.49,32.51,32.45,32.48,158836.0,26.5141,26.5304,26.4815,26.506,158836.0
2016-09-13 14:05:00,32.48,32.51,32.46,32.49,96062.0,26.506,26.5304,26.4896,26.5141,96062.0
2016-09-13 14:10:00,32.49,32.51,32.46,32.49,127998.0,26.5141,26.5304,26.4896,26.5141,127998.0
2016-09-13 14:15:00,32.49,32.5,32.44,32.46,124078.0,26.5141,26.5223,26.4733,26.4896,124078.0
2016-09-13 14:20:00,32.45,32.47,32.41,32.44,152166.0,26.4815,26.4978,26.4488,26.4733,152166.0
2016-09-13 14:25:00,32.43,32.45,32.38,32.41,193002.0,26.4652,26.4815,26.4244,26.4488,193002.0
2016-09-13 14:30:00,32.41,32.45,32.38,32.42,180994.0,26.4488,26.4815,26.4244,26.457,180994.0
2016-09-13 14:35:00,32.42,32.45,32.41,32.44,166088.0,26.457,26.4815,26.4488,26.4733,166088.0
2016-09-13 14:40:00,32.45,32.49,32.45,32.49,246678.0,26.4815,26.5141,26.4815,26.5141,246678.0
2016-09-13 14:45:00,32.49,32.52,32.48,32.52,158982.0,26.5141,26.5386,26.506,26.5386,158982.0
2016-09-13 14:50:00,32.52,32.54,32.5,32.51,189812.0,26.5386,26.5549,26.5223,26.5304,189812.0
2016-09-13 14:55:00,32.51,32.52,32.47,32.47,204038.0,26.5304,26.5386,26.4978,26.4978,204038.0
2016-09-13 15:00:00,32.47,32.49,32.44,32.45,254772.0,26.4978,26.5141,26.4733,26.4815,254772.0
2016-09-13 15:05:00,32.45,32.47,32.44,32.46,222984.0,26.4815,26.4978,26.4733,26.4896,222984.0
2016-09-13 15:10:00,32.46,32.47,32.42,32.44,258192.0,26.4896,26.4978,26.457,26.4733,258192.0
2016-09-13 15:15:00,32.44,32.51,32.43,32.47,836482.0,26.4733,26.5304,26.4652,26.4978,836482.0
2016-09-13 15:20:00,32.48,32.51,32.46,32.46,763846.0,26.506,26.5304,26.4896,26.4896,763846.0
2016-09-13 15:25:00,32.46,32.51,32.45,32.49,206854.0,26.4896,26.5304,26.4815,26.5141,206854.0
2016-09-13 15:30:00,32.49,32.52,32.47,32.5,250268.0,26.5141,26.5386,26.4978,26.5223,250268.0
2016-09-13 15:35:00,32.49,32.5,32.48,32.49,161376.0,26.5141,26.5223,26.506,26.5141,161376.0
2016-09-13 15:40:00,32.49,32.5,32.41,32.44,260500.0,26.5141,26.5223,26.4488,26.4733,260500.0
2016-09-13 15:45:00,32.44,32.46,32.4,32.45,385950.0,26.4733,26.4896,26.4407,26.4815,385950.0
2016-09-13 15:50:00,32.45,32.5,32.42,32.48,1015074.0,26.4815,26.5223,26.457,26.506,1015074.0
2016-09-13 15:55:00,32.48,32.48,32.38,32.39,1991352.0,26.506,26.506,26.4244,26.4325,1991352.0
2016-09-14 09:30:00,32.49,32.49,32.38,32.48,540294.0,26.5141,26.5141,26.4244,26.506,540294.0
2016-09-14 09:35:00,32.48,32.55,32.46,32.54,231480.0,26.506,26.5631,26.4896,26.5549,231480.0
2016-09-14 09:40:00,32.54,32.55,32.48,32.51,190580.0,26.5549,26.5631,26.506,26.5304,190580.0
2016-09-14 09:45:00,32.51,32.53,32.47,32.49,267696.0,26.5304,26.5468,26.4978,26.5141,267696.0
2016-09-14 09:50:00,32.49,32.51,32.43,32.51,213778.0,26.5141,26.5304,26.4652,26.5304,213778.0
2016-09-14 09:55:00,32.51,32.59,32.49,32.56,120914.0,26.5304,26.5957,26.5141,26.5712,120914.0
2016-09-14 10:00:00,32.56,32.58,32.52,32.55,181474.0,26.5712,26.5876,26.5386,26.5631,181474.0
2016-09-14 10:05:00,32.55,32.6,32.55,32.58,127704.0,26.5631,26.6039,26.5631,26.5876,127704.0
2016-09-14 10:10:00,32.58,32.63,32.57,32.63,108908.0,26.5876,26.6284,26.5794,26.6284,108908.0
2016-09-14 10:15:00,32.63,32.63,32.59,32.61,87614.0,26.6284,26.6284,26.5957,26.6121,87614.0
2016-09-14 10:20:00,32.61,32.69,32.6,32.67,140796.0,26.6121,26.6773,26.6039,26.661,140796.0
2016-09-14 10:25:00,32.67,32.7,32.65,32.68,90994.0,26.661,26.6855,26.6447,26.6692,90994.0
2016-09-14 10:30:00,32.68,32.71,32.67,32.69,160584.0,26.6692,26.6937,26.661,26.6773,160584.0
2016-09-14 10:35:00,32.69,32.7,32.66,32.67,118080.0,26.6773,26.6855,26.6529,26.661,118080.0
2016-09-14 10:40:00,32.67,32.67,32.63,32.65,88948.0,26.661,26.661,26.6284,26.6447,88948.0
2016-09-14 10:45:00,32.65,32.66,32.62,32.62,124242.0,26.6447,26.6529,26.6202,26.6202,124242.0
2016-09-14 10:50:00,32.62,32.65,32.6,32.61,304562.0,26.6202,26.6447,26.6039,26.6121,304562.0
2016-09-14 10:55:00,32.6,32.62,32.57,32.59,192942.0,26.6039,26.6202,26.5794,26.5957,192942.0
2016-09-14 11:00:00,32.59,32.62,32.59,32.6,351928.0,26.5957,26.6202,26.5957,26.6039,351928.0
2016-09-14 11:05:00,32.61,32.62,32.58,32.58,115800.0,26.6121,26.6202,26.5876,26.5876,115800.0
2016-09-14 11:10:00,32.58,32.63,32.53,32.59,203414.0,26.5876,26.6284,26.5468,26.5957,203414.0
2016-09-14 11:15:00,32.59,32.65,32.59,32.65,135390.0,26.5957,26.6447,26.5957,26.6447,135390.0
2016-09-14 11:20:00,32.65,32.7,32.64,32.7,160860.0,26.6447,26.6855,26.6365,26.6855,160860.0
2016-09-14 11:25:00,32.7,32.72,32.69,32.71,143230.0,26.6855,26.7018,26.6773,26.6937,143230.0
2016-09-14 11:30:00,32.71,32.71,32.64,32.64,212888.0,26.6937,26.6937,26.6365,26.6365,212888.0
2016-09-14 11:35:00,32.64,32.65,32.6,32.65,112342.0,26.6365,26.6447,26.6039,26.6447,112342.0
2016-09-14 11:40:00,32.65,32.66,32.63,32.65,66878.0,26.6447,26.6529,26.6284,26.6447,66878.0
2016-09-14 11:45:00,32.65,32.68,32.63,32.65,69848.0,26.6447,26.6692,26.6284,26.6447,69848.0
2016-09-14 11:50:00,32.65,32.69,32.64,32.67,81292.0,26.6447,26.6773,26.6365,26.661,81292.0
2016-09-14 11:55:00,32.67,32.7,32.63,32.64,299342.0,26.661,26.6855,26.6284,26.6365,299342.0
2016-09-14 12:00:00,32.65,32.65,32.62,32.63,118528.0,26.6447,26.6447,26.6202,26.6284,118528.0
2016-09-14 12:05:00,32.64,32.65,32.61,32.63,74832.0,26.6365,26.6447,26.6121,26.6284,74832.0
2016-09-14 12:10:00,32.63,32.65,32.63,32.64,50864.0,26.6284,26.6447,26.6284,26.6365,50864.0
2016-09-14 12:15:00,32.64,32.65,32.62,32.63,90536.0,26.6365,26.6447,26.6202,26.6284,90536.0
2016-09-14 12:20:00,32.63,32.63,32.57,32.57,117848.0,26.6284,26.6284,26.5794,26.5794,117848.0
2016-09-14 12:25:00,32.57,32.63,32.57,32.63,138824.0,26.5794,26.6284,26.5794,26.6284,138824.0
2016-09-14 12:30:00,32.63,32.65,32.63,32.65,130064.0,26.6284,26.6447,26.6284,26.6447,130064.0
2016-09-14 12:35:00,32.65,32.65,32.62,32.62,162336.0,26.6447,26.6447,26.6202,26.6202,162336.0
2016-09-14 12:40:00,32.62,32.63,32.59,32.59,89804.0,26.6202,26.6284,26.5957,26.5957,89804.0
2016-09-14 12:45:00,32.59,32.63,32.57,32.6,95474.0,26.5957,26.6284,26.5794,26.6039,95474.0
2016-09-14 12:50:00,32.6,32.65,32.6,32.62,144774.0,26.6039,26.6447,26.6039,26.6202,144774.0
2016-09-14 12:55:00,32.62,32.63,32.6,32.62,65956.0,26.6202,26.6284,26.6039,26.6202,65956.0
2016-09-14 13:00:00,32.62,32.64,32.6,32.64,63876.0,26.6202,26.6365,26.6039,26.6365,63876.0
2016-09-14 13:05:00,32.63,32.65,32.62,32.63,64020.0,26.6284,26.6447,26.6202,26.6284,64020.0
2016-09-14 13:10:00,32.63,32.63,32.6,32.6,81608.0,26.6284,26.6284,26.6039,26.6039,81608.0
2016-09-14 13:15:00,32.6,32.63,32.59,32.62,62692.0,26.6039,26.6284,26.5957,26.6202,62692.0
2016-09-14 13:20:00,32.61,32.65,32.6,32.65,86872.0,26.6121,26.6447,26.6039,26.6447,86872.0
2016-09-14 13:25:00,32.65,32.65,32.63,32.63,49372.0,26.6447,26.6447,26.6284,26.6284,49372.0
2016-09-14 13:30:00,32.63,32.66,32.63,32.66,70716.0,26.6284,26.6529,26.6284,26.6529,70716.0
2016-09-14 13:35:00,32.65,32.66,32.61,32.65,118004.0,26.6447,26.6529,26.6121,26.6447,118004.0
2016-09-14 13:40:00,32.65,32.65,32.63,32.64,98074.0,26.6447,26.6447,26.6284,26.6365,98074.0
2016-09-14 13:45:00,32.65,32.65,32.61,32.61,133004.0,26.6447,26.6447,26.6121,26.6121,133004.0
2016-09-14 13:50:00,32.61,32.62,32.6,32.62,97038.0,26.6121,26.6202,26.6039,26.6202,97038.0
2016-09-14 13:55:00,32.62,32.62,32.59,32.59,65074.0,26.6202,26.6202,26.5957,26.5957,65074.0
2016-09-14 14:00:00,32.6,32.6,32.57,32.58,101332.0,26.6039,26.6039,26.5794,26.5876,101332.0
2016-09-14 14:05:00,32.58,32.6,32.58,32.59,169492.0,26.5876,26.6039,26.5876,26.5957,169492.0
2016-09-14 14:10:00,32.58,32.59,32.52,32.54,123962.0,26.5876,26.5957,26.5386,26.5549,123962.0
2016-09-14 14:15:00,32.53,32.58,32.52,32.58,200984.0,26.5468,26.5876,26.5386,26.5876,200984.0
2016-09-14 14:20:00,32.57,32.58,32.54,32.58,86998.0,26.5794,26.5876,26.5549,26.5876,86998.0
2016-09-14 14:25:00,32.58,32.58,32.54,32.57,138330.0,26.5876,26.5876,26.5549,26.5794,138330.0
2016-09-14 14:30:00,32.57,32.58,32.54,32.58,132706.0,26.5794,26.5876,26.5549,26.5876,132706.0
2016-09-14 14:35:00,32.58,32.59,32.55,32.55,150714.0,26.5876,26.5957,26.5631,26.5631,150714.0
2016-09-14 14:40:00,32.55,32.58,32.52,32.56,129356.0,26.5631,26.5876,26.5386,26.5712,129356.0
2016-09-14 14:45:00,32.56,32.56,32.52,32.54,107354.0,26.5712,26.5712,26.5386,26.5549,107354.0
2016-09-14 14:50:00,32.54,32.59,32.52,32.55,149284.0,26.5549,26.5957,26.5386,26.5631,149284.0
2016-09-14 14:55:00,32.55,32.6,32.55,32.58,103564.0,26.5631,26.6039,26.5631,26.5876,103564.0
2016-09-14 15:00:00,32.58,32.59,32.53,32.55,117688.0,26.5876,26.5957,26.5468,26.5631,117688.0
2016-09-14 15:05:00,32.55,32.58,32.54,32.57,253464.0,26.5631,26.5876,26.5549,26.5794,253464.0
2016-09-14 15:10:00,32.57,32.59,32.57,32.59,256040.0,26.5794,26.5957,26.5794,26.5957,256040.0
2016-09-14 15:15:00,32.58,32.59,32.56,32.57,289314.0,26.5876,26.5957,26.5712,26.5794,289314.0
2016-09-14 15:20:00,32.57,32.59,32.52,32.52,203514.0,26.5794,26.5957,26.5386,26.5386,203514.0
2016-09-14 15:25:00,32.52,32.53,32.47,32.48,186104.0,26.5386,26.5468,26.4978,26.506,186104.0
2016-09-14 15:30:00,32.48,32.55,32.48,32.55,168332.0,26.506,26.5631,26.506,26.5631,168332.0
2016-09-14 15:35:00,32.54,32.56,32.51,32.52,178534.0,26.5549,26.5712,26.5304,26.5386,178534.0
2016-09-14 15:40:00,32.52,32.59,32.51,32.58,181820.0,26.5386,26.5957,26.5304,26.5876,181820.0
2016-09-14 15:45:00,32.57,32.6,32.55,32.6,210384.0,26.5794,26.6039,26.5631,26.6039,210384.0
2016-09-14 15:50:00,32.59,32.6,32.56,32.6,370358.0,26.5957,26.6039,26.5712,26.6039,370358.0
2016-09-14 15:55:00,32.6,32.6,32.54,32.58,729568.0,26.6039,26.6039,26.5549,26.5876,729568.0
2016-09-15 09:30:00,32.46,32.62,32.41,32.6,382118.0,26.4896,26.6202,26.4488,26.6039,382118.0
2016-09-15 09:35:00,32.6,32.65,32.53,32.58,319860.0,26.6039,26.6447,26.5468,26.5876,319860.0
2016-09-15 09:40:00,32.58,32.63,32.51,32.53,546688.0,26.5876,26.6284,26.5304,26.5468,546688.0
2016-09-15 09:45:00,32.53,32.6,32.52,32.59,156196.0,26.5468,26.6039,26.5386,26.5957,156196.0
2016-09-15 09:50:00,32.59,32.65,32.56,32.65,144796.0,26.5957,26.6447,26.5712,26.6447,144796.0
2016-09-15 09:55:00,32.65,32.65,32.6,32.61,219828.0,26.6447,26.6447,26.6039,26.6121,219828.0
2016-09-15 10:00:00,32.6,32.61,32.55,32.6,151826.0,26.6039,26.6121,26.5631,26.6039,151826.0
2016-09-15 10:05:00,32.6,32.68,32.6,32.67,147454.0,26.6039,26.6692,26.6039,26.661,147454.0
2016-09-15 10:10:00,32.67,32.77,32.66,32.77,163074.0,26.661,26.7426,26.6529,26.7426,163074.0
2016-09-15 10:15:00,32.76,32.78,32.74,32.78,192560.0,26.7345,26.7508,26.7181,26.7508,192560.0
2016-09-15 10:20:00,32.78,32.81,32.74,32.75,167092.0,26.7508,26.7753,26.7181,26.7263,167092.0
2016-09-15 10:25:00,32.75,32.77,32.74,32.74,419720.0,26.7263,26.7426,26.7181,26.7181,419720.0
2016-09-15 10:30:00,32.74,32.77,32.74,32.74,175402.0,26.7181,26.7426,26.7181,26.7181,175402.0
2016-09-15 10:35:00,32.74,32.77,32.73,32.77,120808.0,26.7181,26.7426,26.71,26.7426,120808.0
2016-09-15 10:40:00,32.77,32.77,32.72,32.73,118554.0,26.7426,26.7426,26.7018,26.71,118554.0
2016-09-15 10:45:00,32.74,32.82,32.74,32.82,128802.0,26.7181,26.7834,26.7181,26.7834,128802.0
2016-09-15 10:50:00,32.82,32.92,32.82,32.91,208106.0,26.7834,26.865,26.7834,26.8569,208106.0
2016-09-15 10:55:00,32.92,32.93,32.9,32.93,269052.0,26.865,26.8732,26.8487,26.8732,269052.0
2016-09-15 11:00:00,32.93,32.93,32.87,32.88,505572.0,26.8732,26.8732,26.8242,26.8324,505572.0
2016-09-15 11:05:00,32.88,32.95,32.88,32.95,166352.0,26.8324,26.8895,26.8324,26.8895,166352.0
2016-09-15 11:10:00,32.95,32.95,32.9,32.92,205882.0,26.8895,26.8895,26.8487,26.865,205882.0
2016-09-15 11:15:00,32.92,32.95,32.9,32.94,154496.0,26.865,26.8895,26.8487,26.8814,154496.0
2016-09-15 11:20:00,32.93,32.94,32.9,32.92,85624.0,26.8732,26.8814,26.8487,26.865,85624.0
2016-09-15 11:25:00,32.93,32.99,32.92,32.99,181412.0,26.8732,26.9222,26.865,26.9222,181412.0
2016-09-15 11:30:00,32.99,33.06,32.99,33.06,187904.0,26.9222,26.9793,26.9222,26.9793,187904.0
2016-09-15 11:35:00,33.06,33.06,33.02,33.05,136208.0,26.9793,26.9793,26.9466,26.9711,136208.0
2016-09-15 11:40:00,33.05,33.06,33.01,33.02,320888.0,26.9711,26.9793,26.9385,26.9466,320888.0
2016-09-15 11:45:00,33.02,33.02,32.99,32.99,201328.0,26.9466,26.9466,26.9222,26.9222,201328.0
2016-09-15 11:50:00,32.99,33.01,32.97,32.98,151148.0,26.9222,26.9385,26.9058,26.914,151148.0
2016-09-15 11:55:00,32.98,32.99,32.96,32.97,90376.0,26.914,26.9222,26.8977,26.9058,90376.0
2016-09-15 12:00:00,32.97,32.97,32.95,32.97,74644.0,26.9058,26.9058,26.8895,26.9058,74644.0
2016-09-15 12:05:00,32.97,32.98,32.95,32.97,87076.0,26.9058,26.914,26.8895,26.9058,87076.0
2016-09-15 12:10:00,32.97,32.97,32.94,32.95,76250.0,26.9058,26.9058,26.8814,26.8895,76250.0
2016-09-15 12:15:00,32.95,32.97,32.94,32.96,74704.0,26.8895,26.9058,26.8814,26.8977,74704.0
2016-09-15 12:20:00,32.96,32.99,32.95,32.99,130332.0,26.8977,26.9222,26.8895,26.9222,130332.0
2016-09-15 12:25:00,32.98,32.99,32.97,32.99,113124.0,26.914,26.9222,26.9058,26.9222,113124.0
2016-09-15 12:30:00,32.99,33.0,32.98,32.98,157264.0,26.9222,26.9303,26.914,26.914,157264.0
2016-09-15 12:35:00,32.98,32.98,32.94,32.97,131904.0,26.914,26.914,26.8814,26.9058,131904.0
2016-09-15 12:40:00,32.96,32.98,32.92,32.94,566802.0,26.8977,26.914,26.865,26.8814,566802.0
2016-09-15 12:45:00,32.94,32.94,32.91,32.91,174238.0,26.8814,26.8814,26.8569,26.8569,174238.0
2016-09-15 12:50:00,32.91,32.91,32.88,32.89,183780.0,26.8569,26.8569,26.8324,26.8405,183780.0
2016-09-15 12:55:00,32.89,32.91,32.88,32.91,94236.0,26.8405,26.8569,26.8324,26.8569,94236.0
2016-09-15 13:00:00,32.91,32.98,32.91,32.96,160864.0,26.8569,26.914,26.8569,26.8977,160864.0
2016-09-15 13:05:00,32.96,32.97,32.95,32.95,90860.0,26.8977,26.9058,26.8895,26.8895,90860.0
2016-09-15 13:10:00,32.95,32.96,32.92,32.93,89422.0,26.8895,26.8977,26.865,26.8732,89422.0
2016-09-15 13:15:00,32.94,32.97,32.92,32.96,85224.0,26.8814,26.9058,26.865,26.8977,85224.0
2016-09-15 13:20:00,32.96,32.97,32.94,32.95,91738.0,26.8977,26.9058,26.8814,26.8895,91738.0
2016-09-15 13:25:00,32.96,32.96,32.9,32.93,150446.0,26.8977,26.8977,26.8487,26.8732,150446.0
2016-09-15 13:30:00,32.93,32.99,32.92,32.99,136512.0,26.8732,26.9222,26.865,26.9222,136512.0
2016-09-15 13:35:00,32.99,33.0,32.99,33.0,201036.0,26.9222,26.9303,26.9222,26.9303,201036.0
2016-09-15 13:40:00,33.0,33.09,32.99,33.09,311648.0,26.9303,27.0038,26.9222,27.0038,311648.0
2016-09-15 13:45:00,33.08,33.13,33.07,33.12,193800.0,26.9956,27.0364,26.9874,27.0282,193800.0
2016-09-15 13:50:00,33.12,33.13,33.1,33.13,208874.0,27.0282,27.0364,27.0119,27.0364,208874.0
2016-09-15 13:55:00,33.13,33.16,33.13,33.16,192380.0,27.0364,27.0609,27.0364,27.0609,192380.0
2016-09-15 14:00:00,33.16,33.16,33.12,33.14,169748.0,27.0609,27.0609,27.0282,27.0446,169748.0
2016-09-15 14:05:00,33.15,33.15,33.13,33.14,172274.0,27.0527,27.0527,27.0364,27.0446,172274.0
2016-09-15 14:10:00,33.13,33.16,33.13,33.15,146328.0,27.0364,27.0609,27.0364,27.0527,146328.0
2016-09-15 14:15:00,33.15,33.22,33.15,33.21,144648.0,27.0527,27.1099,27.0527,27.1017,144648.0
2016-09-15 14:20:00,33.21,33.22,33.19,33.2,118388.0,27.1017,27.1099,27.0854,27.0935,118388.0
2016-09-15 14:25:00,33.2,33.2,33.17,33.18,146698.0,27.0935,27.0935,27.069,27.0772,146698.0
2016-09-15 14:30:00,33.18,33.19,33.17,33.17,154178.0,27.0772,27.0854,27.069,27.069,154178.0
2016-09-15 14:35:00,33.17,33.17,33.13,33.16,293194.0,27.069,27.069,27.0364,27.0609,293194.0
2016-09-15 14:40:00,33.16,33.16,33.11,33.13,204776.0,27.0609,27.0609,27.0201,27.0364,204776.0
2016-09-15 14:45:00,33.13,33.13,33.12,33.13,139248.0,27.0364,27.0364,27.0282,27.0364,139248.0
2016-09-15 14:50:00,33.13,33.13,33.1,33.11,177890.0,27.0364,27.0364,27.0119,27.0201,177890.0
2016-09-15 14:55:00,33.11,33.12,33.08,33.09,306670.0,27.0201,27.0282,26.9956,27.0038,306670.0
2016-09-15 15:00:00,33.09,33.11,33.09,33.1,228646.0,27.0038,27.0201,27.0038,27.0119,228646.0
2016-09-15 15:05:00,33.1,33.1,33.07,33.08,168810.0,27.0119,27.0119,26.9874,26.9956,168810.0
2016-09-15 15:10:00,33.07,33.08,33.04,33.05,305376.0,26.9874,26.9956,26.963,26.9711,305376.0
2016-09-15 15:15:00,33.05,33.07,33.04,33.05,277576.0,26.9711,26.9874,26.963,26.9711,277576.0
2016-09-15 15:20:00,33.04,33.06,33.03,33.04,334866.0,26.963,26.9793,26.9548,26.963,334866.0
2016-09-15 15:25:00,33.03,33.07,33.03,33.07,212416.0,26.9548,26.9874,26.9548,26.9874,212416.0
2016-09-15 15:30:00,33.07,33.09,33.06,33.06,297668.0,26.9874,27.0038,26.9793,26.9793,297668.0
2016-09-15 15:35:00,33.06,33.09,33.05,33.09,229250.0,26.9793,27.0038,26.9711,27.0038,229250.0
2016-09-15 15:40:00,33.09,33.09,33.07,33.09,291002.0,27.0038,27.0038,26.9874,27.0038,291002.0
2016-09-15 15:45:00,33.09,33.12,33.08,33.12,363716.0,27.0038,27.0282,26.9956,27.0282,363716.0
2016-09-15 15:50:00,33.11,33.12,33.08,33.1,485044.0,27.0201,27.0282,26.9956,27.0119,485044.0
2016-09-15 15:55:00,33.1,33.13,33.1,33.12,1176342.0,27.0119,27.0364,27.0119,27.0282,1176342.0
2016-09-16 09:30:00,32.99,33.07,32.78,32.92,6571988.0,26.9222,26.9874,26.7508,26.865,6571988.0
2016-09-16 09:35:00,32.92,32.92,32.77,32.83,265060.0,26.865,26.865,26.7426,26.7916,265060.0
2016-09-16 09:40:00,32.83,32.88,32.81,32.87,458852.0,26.7916,26.8324,26.7753,26.8242,458852.0
2016-09-16 09:45:00,32.86,32.88,32.82,32.83,501054.0,26.8161,26.8324,26.7834,26.7916,501054.0
2016-09-16 09:50:00,32.82,32.83,32.79,32.82,298156.0,26.7834,26.7916,26.7589,26.7834,298156.0
2016-09-16 09:55:00,32.82,32.86,32.81,32.86,215842.0,26.7834,26.8161,26.7753,26.8161,215842.0
2016-09-16 10:00:00,32.85,32.86,32.8,32.81,254792.0,26.8079,26.8161,26.7671,26.7753,254792.0
2016-09-16 10:05:00,32.81,32.82,32.73,32.74,258256.0,26.7753,26.7834,26.71,26.7181,258256.0
2016-09-16 10:10:00,32.74,32.78,32.69,32.69,157710.0,26.7181,26.7508,26.6773,26.6773,157710.0
2016-09-16 10:15:00,32.69,32.73,32.66,32.71,290252.0,26.6773,26.71,26.6529,26.6937,290252.0
2016-09-16 10:20:00,32.71,32.74,32.67,32.68,192288.0,26.6937,26.7181,26.661,26.6692,192288.0
2016-09-16 10:25:00,32.68,32.69,32.64,32.68,191552.0,26.6692,26.6773,26.6365,26.6692,191552.0
2016-09-16 10:30:00,32.68,32.74,32.68,32.7,293900.0,26.6692,26.7181,26.6692,26.6855,293900.0
2016-09-16 10:35:00,32.7,32.74,32.68,32.74,153686.0,26.6855,26.7181,26.6692,26.7181,153686.0
2016-09-16 10:40:00,32.74,32.81,32.73,32.76,190590.0,26.7181,26.7753,26.71,26.7345,190590.0
2016-09-16 10:45:00,32.76,32.83,32.76,32.82,150756.0,26.7345,26.7916,26.7345,26.7834,150756.0
2016-09-16 10:50:00,32.81,32.85,32.8,32.82,303164.0,26.7753,26.8079,26.7671,26.7834,303164.0
2016-09-16 10:55:00,32.82,32.84,32.77,32.8,245586.0,26.7834,26.7997,26.7426,26.7671,245586.0
2016-09-16 11:00:00,32.81,32.81,32.74,32.75,100782.0,26.7753,26.7753,26.7181,26.7263,100782.0
2016-09-16 11:05:00,32.74,32.77,32.7,32.72,186968.0,26.7181,26.7426,26.6855,26.7018,186968.0
2016-09-16 11:10:00,32.72,32.73,32.69,32.71,158822.0,26.7018,26.71,26.6773,26.6937,158822.0
2016-09-16 11:15:00,32.71,32.74,32.68,32.68,196086.0,26.6937,26.7181,26.6692,26.6692,196086.0
2016-09-16 11:20:00,32.68,32.74,32.68,32.74,172672.0,26.6692,26.7181,26.6692,26.7181,172672.0
2016-09-16 11:25:00,32.73,32.74,32.68,32.69,69922.0,26.71,26.7181,26.6692,26.6773,69922.0
2016-09-16 11:30:00,32.69,32.73,32.68,32.72,145424.0,26.6773,26.71,26.6692,26.7018,145424.0
2016-09-16 11:35:00,32.71,32.77,32.7,32.77,112422.0,26.6937,26.7426,26.6855,26.7426,112422.0
2016-09-16 11:40:00,32.77,32.79,32.75,32.77,107180.0,26.7426,26.7589,26.7263,26.7426,107180.0
2016-09-16 11:45:00,32.77,32.81,32.76,32.79,127160.0,26.7426,26.7753,26.7345,26.7589,127160.0
2016-09-16 11:50:00,32.79,32.8,32.76,32.77,94646.0,26.7589,26.7671,26.7345,26.7426,94646.0
2016-09-16 11:55:00,32.76,32.77,32.74,32.76,95490.0,26.7345,26.7426,26.7181,26.7345,95490.0
2016-09-16 12:00:00,32.76,32.79,32.74,32.77,80864.0,26.7345,26.7589,26.7181,26.7426,80864.0
2016-09-16 12:05:00,32.77,32.81,32.77,32.79,59764.0,26.7426,26.7753,26.7426,26.7589,59764.0
2016-09-16 12:10:00,32.8,32.83,32.8,32.83,125496.0,26.7671,26.7916,26.7671,26.7916,125496.0
2016-09-16 12:15:00,32.82,32.83,32.81,32.82,86802.0,26.7834,26.7916,26.7753,26.7834,86802.0
2016-09-16 12:20:00,32.82,32.85,32.82,32.85,84914.0,26.7834,26.8079,26.7834,26.8079,84914.0
2016-09-16 12:25:00,32.85,32.87,32.84,32.85,110842.0,26.8079,26.8242,26.7997,26.8079,110842.0
2016-09-16 12:30:00,32.85,32.85,32.81,32.81,197912.0,26.8079,26.8079,26.7753,26.7753,197912.0
2016-09-16 12:35:00,32.82,32.84,32.81,32.83,92326.0,26.7834,26.7997,26.7753,26.7916,92326.0
2016-09-16 12:40:00,32.83,32.83,32.79,32.81,113156.0,26.7916,26.7916,26.7589,26.7753,113156.0
2016-09-16 12:45:00,32.8,32.85,32.8,32.83,152158.0,26.7671,26.8079,26.7671,26.7916,152158.0
2016-09-16 12:50:00,32.83,32.85,32.81,32.85,103818.0,26.7916,26.8079,26.7753,26.8079,103818.0
2016-09-16 12:55:00,32.85,32.85,32.82,32.82,91154.0,26.8079,26.8079,26.7834,26.7834,91154.0
2016-09-16 13:00:00,32.83,32.84,32.81,32.83,78836.0,26.7916,26.7997,26.7753,26.7916,78836.0
2016-09-16 13:05:00,32.83,32.84,32.8,32.82,100404.0,26.7916,26.7997,26.7671,26.7834,100404.0
2016-09-16 13:10:00,32.82,32.84,32.8,32.81,99168.0,26.7834,26.7997,26.7671,26.7753,99168.0
2016-09-16 13:15:00,32.81,32.81,32.79,32.8,87854.0,26.7753,26.7753,26.7589,26.7671,87854.0
2016-09-16 13:20:00,32.8,32.82,32.79,32.81,81626.0,26.7671,26.7834,26.7589,26.7753,81626.0
2016-09-16 13:25:00,32.82,32.82,32.79,32.8,124854.0,26.7834,26.7834,26.7589,26.7671,124854.0
2016-09-16 13:30:00,32.79,32.81,32.79,32.8,131066.0,26.7589,26.7753,26.7589,26.7671,131066.0
2016-09-16 13:35:00,32.8,32.82,32.79,32.82,183266.0,26.7671,26.7834,26.7589,26.7834,183266.0
2016-09-16 13:40:00,32.82,32.83,32.8,32.82,526516.0,26.7834,26.7916,26.7671,26.7834,526516.0
2016-09-16 13:45:00,32.82,32.82,32.81,32.82,143356.0,26.7834,26.7834,26.7753,26.7834,143356.0
2016-09-16 13:50:00,32.82,32.87,32.82,32.87,358986.0,26.7834,26.8242,26.7834,26.8242,358986.0
2016-09-16 13:55:00,32.87,32.87,32.83,32.86,85540.0,26.8242,26.8242,26.7916,26.8161,85540.0
2016-09-16 14:00:00,32.85,32.87,32.83,32.85,95686.0,26.8079,26.8242,26.7916,26.8079,95686.0
2016-09-16 14:05:00,32.85,32.88,32.85,32.88,68714.0,26.8079,26.8324,26.8079,26.8324,68714.0
2016-09-16 14:10:00,32.88,32.9,32.87,32.9,96544.0,26.8324,26.8487,26.8242,26.8487,96544.0
2016-09-16 14:15:00,32.9,32.9,32.87,32.88,75226.0,26.8487,26.8487,26.8242,26.8324,75226.0
2016-09-16 14:20:00,32.88,32.9,32.87,32.88,73142.0,26.8324,26.8487,26.8242,26.8324,73142.0
2016-09-16 14:25:00,32.88,32.88,32.87,32.88,68014.0,26.8324,26.8324,26.8242,26.8324,68014.0
2016-09-16 14:30:00,32.88,32.92,32.88,32.91,126878.0,26.8324,26.865,26.8324,26.8569,126878.0
2016-09-16 14:35:00,32.91,32.94,32.91,32.92,149112.0,26.8569,26.8814,26.8569,26.865,149112.0
2016-09-16 14:40:00,32.92,32.96,32.91,32.96,215636.0,26.865,26.8977,26.8569,26.8977,215636.0
2016-09-16 14:45:00,32.96,32.96,32.93,32.93,146608.0,26.8977,26.8977,26.8732,26.8732,146608.0
2016-09-16 14:50:00,32.93,32.96,32.93,32.96,235050.0,26.8732,26.8977,26.8732,26.8977,235050.0
2016-09-16 14:55:00,32.96,32.96,32.88,32.88,454918.0,26.8977,26.8977,26.8324,26.8324,454918.0
2016-09-16 15:00:00,32.88,32.92,32.88,32.9,215024.0,26.8324,26.865,26.8324,26.8487,215024.0
2016-09-16 15:05:00,32.9,32.92,32.9,32.9,156342.0,26.8487,26.865,26.8487,26.8487,156342.0
2016-09-16 15:10:00,32.9,32.91,32.88,32.9,127958.0,26.8487,26.8569,26.8324,26.8487,127958.0
2016-09-16 15:15:00,32.91,32.92,32.89,32.91,118586.0,26.8569,26.865,26.8405,26.8569,118586.0
2016-09-16 15:20:00,32.91,32.95,32.91,32.93,246810.0,26.8569,26.8895,26.8569,26.8732,246810.0
2016-09-16 15:25:00,32.93,32.94,32.91,32.92,145058.0,26.8732,26.8814,26.8569,26.865,145058.0
2016-09-16 15:30:00,32.92,33.01,32.92,32.99,349310.0,26.865,26.9385,26.865,26.9222,349310.0
2016-09-16 15:35:00,32.99,33.01,32.99,32.99,189122.0,26.9222,26.9385,26.9222,26.9222,189122.0
2016-09-16 15:40:00,32.99,33.0,32.97,32.98,356676.0,26.9222,26.9303,26.9058,26.914,356676.0
2016-09-16 15:45:00,32.98,33.01,32.98,33.0,494070.0,26.914,26.9385,26.914,26.9303,494070.0
2016-09-16 15:50:00,32.99,33.0,32.98,33.0,424246.0,26.9222,26.9303,26.914,26.9303,424246.0
2016-09-16 15:55:00,33.0,33.0,32.96,32.97,1029726.0,26.9303,26.9303,26.8977,26.9058,1029726.0
2016-09-19 09:30:00,32.99,33.1,32.88,33.0,370046.0,26.9222,27.0119,26.8324,26.9303,370046.0
2016-09-19 09:35:00,32.99,33.08,32.99,33.06,148192.0,26.9222,26.9956,26.9222,26.9793,148192.0
2016-09-19 09:40:00,33.06,33.1,33.05,33.08,281454.0,26.9793,27.0119,26.9711,26.9956,281454.0
2016-09-19 09:45:00,33.08,33.1,33.06,33.09,115902.0,26.9956,27.0119,26.9793,27.0038,115902.0
2016-09-19 09:50:00,33.09,33.17,33.08,33.13,216044.0,27.0038,27.069,26.9956,27.0364,216044.0
2016-09-19 09:55:00,33.13,33.13,33.07,33.09,210938.0,27.0364,27.0364,26.9874,27.0038,210938.0
2016-09-19 10:00:00,33.09,33.11,33.07,33.1,161210.0,27.0038,27.0201,26.9874,27.0119,161210.0
2016-09-19 10:05:00,33.1,33.1,33.04,33.05,77058.0,27.0119,27.0119,26.963,26.9711,77058.0
2016-09-19 10:10:00,33.05,33.07,33.02,33.06,170396.0,26.9711,26.9874,26.9466,26.9793,170396.0
2016-09-19 10:15:00,33.06,33.07,33.02,33.03,77842.0,26.9793,26.9874,26.9466,26.9548,77842.0
2016-09-19 10:20:00,33.02,33.04,32.97,32.98,181588.0,26.9466,26.963,26.9058,26.914,181588.0
2016-09-19 10:25:00,32.98,32.99,32.93,32.94,163746.0,26.914,26.9222,26.8732,26.8814,163746.0
2016-09-19 10:30:00,32.94,32.95,32.91,32.92,211994.0,26.8814,26.8895,26.8569,26.865,211994.0
2016-09-19 10:35:00,32.92,32.94,32.89,32.93,218814.0,26.865,26.8814,26.8405,26.8732,218814.0
2016-09-19 10:40:00,32.93,32.93,32.88,32.9,100426.0,26.8732,26.8732,26.8324,26.8487,100426.0
2016-09-19 10:45:00,32.9,32.93,32.88,32.88,116000.0,26.8487,26.8732,26.8324,26.8324,116000.0
2016-09-19 10:50:00,32.88,32.9,32.87,32.88,252010.0,26.8324,26.8487,26.8242,26.8324,252010.0
2016-09-19 10:55:00,32.88,32.91,32.87,32.9,121320.0,26.8324,26.8569,26.8242,26.8487,121320.0
2016-09-19 11:00:00,32.9,32.91,32.87,32.87,90246.0,26.8487,26.8569,26.8242,26.8242,90246.0
2016-09-19 11:05:00,32.87,32.94,32.87,32.93,83972.0,26.8242,26.8814,26.8242,26.8732,83972.0
2016-09-19 11:10:00,32.93,32.95,32.92,32.94,141060.0,26.8732,26.8895,26.865,26.8814,141060.0
2016-09-19 11:15:00,32.94,32.94,32.88,32.88,119808.0,26.8814,26.8814,26.8324,26.8324,119808.0
2016-09-19 11:20:00,32.88,32.94,32.88,32.92,120912.0,26.8324,26.8814,26.8324,26.865,120912.0
2016-09-19 11:25:00,32.92,32.96,32.91,32.95,80882.0,26.865,26.8977,26.8569,26.8895,80882.0
2016-09-19 11:30:00,32.95,32.96,32.91,32.96,48102.0,26.8895,26.8977,26.8569,26.8977,48102.0
2016-09-19 11:35:00,32.96,32.97,32.93,32.94,286316.0,26.8977,26.9058,26.8732,26.8814,286316.0
2016-09-19 11:40:00,32.94,32.95,32.91,32.93,116064.0,26.8814,26.8895,26.8569,26.8732,116064.0
2016-09-19 11:45:00,32.93,32.93,32.9,32.9,126972.0,26.8732,26.8732,26.8487,26.8487,126972.0
2016-09-19 11:50:00,32.91,32.92,32.9,32.91,118142.0,26.8569,26.865,26.8487,26.8569,118142.0
2016-09-19 11:55:00,32.91,32.91,32.9,32.9,78352.0,26.8569,26.8569,26.8487,26.8487,78352.0
2016-09-19 12:00:00,32.9,32.94,32.9,32.94,59290.0,26.8487,26.8814,26.8487,26.8814,59290.0
2016-09-19 12:05:00,32.94,32.95,32.93,32.94,78460.0,26.8814,26.8895,26.8732,26.8814,78460.0
2016-09-19 12:10:00,32.94,32.95,32.87,32.88,170102.0,26.8814,26.8895,26.8242,26.8324,170102.0
2016-09-19 12:15:00,32.88,32.9,32.86,32.9,214780.0,26.8324,26.8487,26.8161,26.8487,214780.0
2016-09-19 12:20:00,32.9,32.92,32.88,32.9,57210.0,26.8487,26.865,26.8324,26.8487,57210.0
2016-09-19 12:25:00,32.9,32.91,32.88,32.9,34518.0,26.8487,26.8569,26.8324,26.8487,34518.0
2016-09-19 12:30:00,32.89,32.9,32.88,32.89,42684.0,26.8405,26.8487,26.8324,26.8405,42684.0
2016-09-19 12:35:00,32.89,32.9,32.88,32.89,58630.0,26.8405,26.8487,26.8324,26.8405,58630.0
2016-09-19 12:40:00,32.89,32.89,32.88,32.88,33060.0,26.8405,26.8405,26.8324,26.8324,33060.0
2016-09-19 12:45:00,32.88,32.89,32.87,32.88,71640.0,26.8324,26.8405,26.8242,26.8324,71640.0
2016-09-19 12:50:00,32.88,32.88,32.86,32.88,111308.0,26.8324,26.8324,26.8161,26.8324,111308.0
2016-09-19 12:55:00,32.88,32.9,32.87,32.88,138802.0,26.8324,26.8487,26.8242,26.8324,138802.0
2016-09-19 13:00:00,32.88,32.88,32.85,32.86,61894.0,26.8324,26.8324,26.8079,26.8161,61894.0
2016-09-19 13:05:00,32.87,32.9,32.87,32.89,42804.0,26.8242,26.8487,26.8242,26.8405,42804.0
2016-09-19 13:10:00,32.9,32.9,32.88,32.88,46198.0,26.8487,26.8487,26.8324,26.8324,46198.0
2016-09-19 13:15:00,32.89,32.91,32.88,32.89,42946.0,26.8405,26.8569,26.8324,26.8405,42946.0
2016-09-19 13:20:00,32.89,32.9,32.88,32.89,23868.0,26.8405,26.8487,26.8324,26.8405,23868.0
2016-09-19 13:25:00,32.89,32.9,32.87,32.87,48306.0,26.8405,26.8487,26.8242,26.8242,48306.0
2016-09-19 13:30:00,32.87,32.87,32.85,32.85,175502.0,26.8242,26.8242,26.8079,26.8079,175502.0
2016-09-19 13:35:00,32.85,32.85,32.83,32.83,101668.0,26.8079,26.8079,26.7916,26.7916,101668.0
2016-09-19 13:40:00,32.83,32.83,32.79,32.8,43726.0,26.7916,26.7916,26.7589,26.7671,43726.0
2016-09-19 13:45:00,32.79,32.84,32.79,32.84,90908.0,26.7589,26.7997,26.7589,26.7997,90908.0
2016-09-19 13:50:00,32.83,32.88,32.83,32.88,159840.0,26.7916,26.8324,26.7916,26.8324,159840.0
2016-09-19 13:55:00,32.88,32.89,32.87,32.88,51946.0,26.8324,26.8405,26.8242,26.8324,51946.0
2016-09-19 14:00:00,32.88,32.91,32.88,32.91,72046.0,26.8324,26.8569,26.8324,26.8569,72046.0
2016-09-19 14:05:00,32.9,32.92,32.9,32.91,178450.0,26.8487,26.865,26.8487,26.8569,178450.0
2016-09-19 14:10:00,32.92,32.94,32.91,32.93,88496.0,26.865,26.8814,26.8569,26.8732,88496.0
2016-09-19 14:15:00,32.94,32.95,32.91,32.91,94878.0,26.8814,26.8895,26.8569,26.8569,94878.0
2016-09-19 14:20:00,32.92,32.92,32.9,32.92,50126.0,26.865,26.865,26.8487,26.865,50126.0
2016-09-19 14:25:00,32.92,32.92,32.9,32.92,75684.0,26.865,26.865,26.8487,26.865,75684.0
2016-09-19 14:30:00,32.92,32.95,32.91,32.93,81838.0,26.865,26.8895,26.8569,26.8732,81838.0
2016-09-19 14:35:00,32.93,32.95,32.92,32.93,70408.0,26.8732,26.8895,26.865,26.8732,70408.0
2016-09-19 14:40:00,32.93,32.94,32.91,32.91,60176.0,26.8732,26.8814,26.8569,26.8569,60176.0
2016-09-19 14:45:00,32.92,32.95,32.91,32.93,157534.0,26.865,26.8895,26.8569,26.8732,157534.0
2016-09-19 14:50:00,32.93,32.95,32.92,32.93,113624.0,26.8732,26.8895,26.865,26.8732,113624.0
2016-09-19 14:55:00,32.93,32.95,32.93,32.94,103234.0,26.8732,26.8895,26.8732,26.8814,103234.0
2016-09-19 15:00:00,32.94,32.96,32.92,32.95,118678.0,26.8814,26.8977,26.865,26.8895,118678.0
2016-09-19 15:05:00,32.95,32.96,32.91,32.92,88476.0,26.8895,26.8977,26.8569,26.865,88476.0
2016-09-19 15:10:00,32.92,32.93,32.91,32.91,78774.0,26.865,26.8732,26.8569,26.8569,78774.0
2016-09-19 15:15:00,32.92,32.92,32.87,32.9,158340.0,26.865,26.865,26.8242,26.8487,158340.0
2016-09-19 15:20:00,32.89,32.92,32.88,32.92,135618.0,26.8405,26.865,26.8324,26.865,135618.0
2016-09-19 15:25:00,32.92,32.95,32.91,32.91,173470.0,26.865,26.8895,26.8569,26.8569,173470.0
2016-09-19 15:30:00,32.91,32.93,32.87,32.9,233410.0,26.8569,26.8732,26.8242,26.8487,233410.0
2016-09-19 15:35:00,32.9,32.92,32.88,32.91,126742.0,26.8487,26.865,26.8324,26.8569,126742.0
2016-09-19 15:40:00,32.91,32.93,32.89,32.92,180550.0,26.8569,26.8732,26.8405,26.865,180550.0
2016-09-19 15:45:00,32.92,32.94,32.9,32.94,202854.0,26.865,26.8814,26.8487,26.8814,202854.0
2016-09-19 15:50:00,32.93,32.95,32.92,32.94,652608.0,26.8732,26.8895,26.865,26.8814,652608.0
2016-09-19 15:55:00,32.94,32.96,32.93,32.93,940456.0,26.8814,26.8977,26.8732,26.8732,940456.0
2016-09-20 09:30:00,33.16,33.29,33.09,33.12,929968.0,27.0609,27.167,27.0038,27.0282,929968.0
2016-09-20 09:35:00,33.12,33.14,33.01,33.13,381786.0,27.0282,27.0446,26.9385,27.0364,381786.0
2016-09-20 09:40:00,33.13,33.16,33.06,33.07,360780.0,27.0364,27.0609,26.9793,26.9874,360780.0
2016-09-20 09:45:00,33.07,33.08,33.04,33.07,226516.0,26.9874,26.9956,26.963,26.9874,226516.0
2016-09-20 09:50:00,33.07,33.13,33.07,33.13,186302.0,26.9874,27.0364,26.9874,27.0364,186302.0
2016-09-20 09:55:00,33.12,33.16,33.1,33.13,275462.0,27.0282,27.0609,27.0119,27.0364,275462.0
2016-09-20 10:00:00,33.13,33.24,33.12,33.24,234544.0,27.0364,27.1262,27.0282,27.1262,234544.0
2016-09-20 10:05:00,33.24,33.3,33.23,33.3,284824.0,27.1262,27.1751,27.118,27.1751,284824.0
2016-09-20 10:10:00,33.3,33.3,33.27,33.29,336680.0,27.1751,27.1751,27.1507,27.167,336680.0
2016-09-20 10:15:00,33.29,33.36,33.29,33.35,402200.0,27.167,27.2241,27.167,27.2159,402200.0
2016-09-20 10:20:00,33.35,33.38,33.34,33.35,333732.0,27.2159,27.2404,27.2078,27.2159,333732.0
2016-09-20 10:25:00,33.35,33.35,33.32,33.34,385418.0,27.2159,27.2159,27.1915,27.2078,385418.0
2016-09-20 10:30:00,33.34,33.34,33.24,33.24,215782.0,27.2078,27.2078,27.1262,27.1262,215782.0
2016-09-20 10:35:00,33.24,33.25,33.19,33.19,344410.0,27.1262,27.1343,27.0854,27.0854,344410.0
2016-09-20 10:40:00,33.19,33.2,33.16,33.2,92336.0,27.0854,27.0935,27.0609,27.0935,92336.0
2016-09-20 10:45:00,33.19,33.24,33.19,33.24,87610.0,27.0854,27.1262,27.0854,27.1262,87610.0
2016-09-20 10:50:00,33.24,33.25,33.21,33.21,64914.0,27.1262,27.1343,27.1017,27.1017,64914.0
2016-09-20 10:55:00,33.21,33.22,33.18,33.19,113980.0,27.1017,27.1099,27.0772,27.0854,113980.0
2016-09-20 11:00:00,33.19,33.19,33.17,33.19,147378.0,27.0854,27.0854,27.069,27.0854,147378.0
2016-09-20 11:05:00,33.18,33.22,33.18,33.22,88042.0,27.0772,27.1099,27.0772,27.1099,88042.0
2016-09-20 11:10:00,33.22,33.24,33.22,33.24,76336.0,27.1099,27.1262,27.1099,27.1262,76336.0
2016-09-20 11:15:00,33.24,33.24,33.21,33.22,57380.0,27.1262,27.1262,27.1017,27.1099,57380.0
2016-09-20 11:20:00,33.22,33.23,33.2,33.21,95704.0,27.1099,27.118,27.0935,27.1017,95704.0
2016-09-20 11:25:00,33.21,33.22,33.19,33.19,122162.0,27.1017,27.1099,27.0854,27.0854,122162.0
2016-09-20 11:30:00,33.2,33.21,33.19,33.2,94932.0,27.0935,27.1017,27.0854,27.0935,94932.0
2016-09-20 11:35:00,33.2,33.23,33.18,33.23,139208.0,27.0935,27.118,27.0772,27.118,139208.0
2016-09-20 11:40:00,33.23,33.25,33.22,33.24,117276.0,27.118,27.1343,27.1099,27.1262,117276.0
2016-09-20 11:45:00,33.24,33.24,33.21,33.23,91376.0,27.1262,27.1262,27.1017,27.118,91376.0
2016-09-20 11:50:00,33.22,33.23,33.2,33.2,72844.0,27.1099,27.118,27.0935,27.0935,72844.0
2016-09-20 11:55:00,33.19,33.19,33.12,33.13,100872.0,27.0854,27.0854,27.0282,27.0364,100872.0
2016-09-20 12:00:00,33.13,33.13,33.1,33.13,65778.0,27.0364,27.0364,27.0119,27.0364,65778.0
2016-09-20 12:05:00,33.13,33.16,33.12,33.15,48242.0,27.0364,27.0609,27.0282,27.0527,48242.0
2016-09-20 12:10:00,33.15,33.17,33.13,33.13,47114.0,27.0527,27.069,27.0364,27.0364,47114.0
2016-09-20 12:15:00,33.13,33.16,33.13,33.15,162392.0,27.0364,27.0609,27.0364,27.0527,162392.0
2016-09-20 12:20:00,33.15,33.19,33.15,33.17,89222.0,27.0527,27.0854,27.0527,27.069,89222.0
2016-09-20 12:25:00,33.16,33.19,33.16,33.18,56170.0,27.0609,27.0854,27.0609,27.0772,56170.0
2016-09-20 12:30:00,33.18,33.19,33.13,33.13,39178.0,27.0772,27.0854,27.0364,27.0364,39178.0
2016-09-20 12:35:00,33.13,33.15,33.12,33.14,64372.0,27.0364,27.0527,27.0282,27.0446,64372.0
2016-09-20 12:40:00,33.14,33.16,33.14,33.16,66046.0,27.0446,27.0609,27.0446,27.0609,66046.0
2016-09-20 12:45:00,33.15,33.16,33.1,33.11,83200.0,27.0527,27.0609,27.0119,27.0201,83200.0
2016-09-20 12:50:00,33.12,33.13,33.1,33.13,98494.0,27.0282,27.0364,27.0119,27.0364,98494.0
2016-09-20 12:55:00,33.12,33.13,33.09,33.1,98494.0,27.0282,27.0364,27.0038,27.0119,98494.0
2016-09-20 13:00:00,33.1,33.12,33.09,33.1,84390.0,27.0119,27.0282,27.0038,27.0119,84390.0
2016-09-20 13:05:00,33.11,33.13,33.11,33.13,64172.0,27.0201,27.0364,27.0201,27.0364,64172.0
2016-09-20 13:10:00,33.13,33.14,33.11,33.12,62402.0,27.0364,27.0446,27.0201,27.0282,62402.0
2016-09-20 13:15:00,33.11,33.12,33.11,33.12,49012.0,27.0201,27.0282,27.0201,27.0282,49012.0
2016-09-20 13:20:00,33.12,33.12,33.1,33.12,68406.0,27.0282,27.0282,27.0119,27.0282,68406.0
2016-09-20 13:25:00,33.12,33.12,33.1,33.11,79532.0,27.0282,27.0282,27.0119,27.0201,79532.0
2016-09-20 13:30:00,33.11,33.12,33.09,33.1,105036.0,27.0201,27.0282,27.0038,27.0119,105036.0
2016-09-20 13:35:00,33.1,33.14,33.1,33.13,73172.0,27.0119,27.0446,27.0119,27.0364,73172.0
2016-09-20 13:40:00,33.13,33.14,33.13,33.14,72742.0,27.0364,27.0446,27.0364,27.0446,72742.0
2016-09-20 13:45:00,33.13,33.15,33.13,33.14,82896.0,27.0364,27.0527,27.0364,27.0446,82896.0
2016-09-20 13:50:00,33.14,33.15,33.13,33.14,85664.0,27.0446,27.0527,27.0364,27.0446,85664.0
2016-09-20 13:55:00,33.14,33.22,33.14,33.22,120478.0,27.0446,27.1099,27.0446,27.1099,120478.0
2016-09-20 14:00:00,33.21,33.24,33.21,33.23,111168.0,27.1017,27.1262,27.1017,27.118,111168.0
2016-09-20 14:05:00,33.23,33.26,33.23,33.23,85918.0,27.118,27.1425,27.118,27.118,85918.0
2016-09-20 14:10:00,33.24,33.24,33.21,33.21,46040.0,27.1262,27.1262,27.1017,27.1017,46040.0
2016-09-20 14:15:00,33.21,33.22,33.19,33.19,170398.0,27.1017,27.1099,27.0854,27.0854,170398.0
2016-09-20 14:20:00,33.19,33.2,33.18,33.19,90480.0,27.0854,27.0935,27.0772,27.0854,90480.0
2016-09-20 14:25:00,33.19,33.19,33.17,33.19,87562.0,27.0854,27.0854,27.069,27.0854,87562.0
2016-09-20 14:30:00,33.18,33.21,33.16,33.21,75928.0,27.0772,27.1017,27.0609,27.1017,75928.0
2016-09-20 14:35:00,33.21,33.24,33.2,33.24,92170.0,27.1017,27.1262,27.0935,27.1262,92170.0
2016-09-20 14:40:00,33.24,33.25,33.23,33.23,167640.0,27.1262,27.1343,27.118,27.118,167640.0
2016-09-20 14:45:00,33.23,33.25,33.22,33.25,220238.0,27.118,27.1343,27.1099,27.1343,220238.0
2016-09-20 14:50:00,33.25,33.25,33.22,33.22,91994.0,27.1343,27.1343,27.1099,27.1099,91994.0
2016-09-20 14:55:00,33.22,33.24,33.2,33.23,119984.0,27.1099,27.1262,27.0935,27.118,119984.0
2016-09-20 15:00:00,33.23,33.23,33.21,33.22,149746.0,27.118,27.118,27.1017,27.1099,149746.0
2016-09-20 15:05:00,33.22,33.22,33.21,33.22,98504.0,27.1099,27.1099,27.1017,27.1099,98504.0
2016-09-20 15:10:00,33.22,33.26,33.22,33.25,121976.0,27.1099,27.1425,27.1099,27.1343,121976.0
2016-09-20 15:15:00,33.25,33.25,33.23,33.25,122024.0,27.1343,27.1343,27.118,27.1343,122024.0
2016-09-20 15:20:00,33.24,33.25,33.21,33.21,98366.0,27.1262,27.1343,27.1017,27.1017,98366.0
2016-09-20 15:25:00,33.21,33.22,33.2,33.2,138836.0,27.1017,27.1099,27.0935,27.0935,138836.0
2016-09-20 15:30:00,33.2,33.2,33.17,33.18,231966.0,27.0935,27.0935,27.069,27.0772,231966.0
2016-09-20 15:35:00,33.18,33.19,33.18,33.19,136174.0,27.0772,27.0854,27.0772,27.0854,136174.0
2016-09-20 15:40:00,33.19,33.19,33.14,33.14,247598.0,27.0854,27.0854,27.0446,27.0446,247598.0
2016-09-20 15:45:00,33.14,33.15,33.14,33.15,303242.0,27.0446,27.0527,27.0446,27.0527,303242.0
2016-09-20 15:50:00,33.15,33.15,33.12,33.13,484408.0,27.0527,27.0527,27.0282,27.0364,484408.0
2016-09-20 15:55:00,33.13,33.15,33.12,33.12,1121412.0,27.0364,27.0527,27.0282,27.0282,1121412.0
2016-09-21 09:30:00,33.09,33.23,33.04,33.22,419882.0,27.0038,27.118,26.963,27.1099,419882.0
2016-09-21 09:35:00,33.22,33.27,33.17,33.17,301486.0,27.1099,27.1507,27.069,27.069,301486.0
2016-09-21 09:40:00,33.17,33.24,33.16,33.17,241090.0,27.069,27.1262,27.0609,27.069,241090.0
2016-09-21 09:45:00,33.18,33.2,33.15,33.17,121506.0,27.0772,27.0935,27.0527,27.069,121506.0
2016-09-21 09:50:00,33.17,33.22,33.17,33.2,124452.0,27.069,27.1099,27.069,27.0935,124452.0
2016-09-21 09:55:00,33.2,33.28,33.2,33.28,149272.0,27.0935,27.1588,27.0935,27.1588,149272.0
2016-09-21 10:00:00,33.28,33.29,33.24,33.25,152530.0,27.1588,27.167,27.1262,27.1343,152530.0
2016-09-21 10:05:00,33.24,33.27,33.23,33.23,253774.0,27.1262,27.1507,27.118,27.118,253774.0
2016-09-21 10:10:00,33.23,33.24,33.21,33.23,103620.0,27.118,27.1262,27.1017,27.118,103620.0
2016-09-21 10:15:00,33.23,33.26,33.23,33.26,66460.0,27.118,27.1425,27.118,27.1425,66460.0
2016-09-21 10:20:00,33.26,33.26,33.24,33.26,83596.0,27.1425,27.1425,27.1262,27.1425,83596.0
2016-09-21 10:25:00,33.26,33.3,33.26,33.3,153682.0,27.1425,27.1751,27.1425,27.1751,153682.0
2016-09-21 10:30:00,33.3,33.31,33.26,33.29,148628.0,27.1751,27.1833,27.1425,27.167,148628.0
2016-09-21 10:35:00,33.3,33.3,33.26,33.26,185736.0,27.1751,27.1751,27.1425,27.1425,185736.0
2016-09-21 10:40:00,33.27,33.3,33.25,33.29,102572.0,27.1507,27.1751,27.1343,27.167,102572.0
2016-09-21 10:45:00,33.29,33.3,33.24,33.26,101692.0,27.167,27.1751,27.1262,27.1425,101692.0
2016-09-21 10:50:00,33.26,33.28,33.24,33.27,60604.0,27.1425,27.1588,27.1262,27.1507,60604.0
2016-09-21 10:55:00,33.27,33.29,33.25,33.26,120960.0,27.1507,27.167,27.1343,27.1425,120960.0
2016-09-21 11:00:00,33.26,33.27,33.24,33.26,107832.0,27.1425,27.1507,27.1262,27.1425,107832.0
2016-09-21 11:05:00,33.25,33.25,33.22,33.23,69116.0,27.1343,27.1343,27.1099,27.118,69116.0
2016-09-21 11:10:00,33.23,33.23,33.19,33.23,123146.0,27.118,27.118,27.0854,27.118,123146.0
2016-09-21 11:15:00,33.22,33.24,33.22,33.24,89250.0,27.1099,27.1262,27.1099,27.1262,89250.0
2016-09-21 11:20:00,33.24,33.29,33.24,33.27,137608.0,27.1262,27.167,27.1262,27.1507,137608.0
2016-09-21 11:25:00,33.27,33.28,33.25,33.27,135486.0,27.1507,27.1588,27.1343,27.1507,135486.0
2016-09-21 11:30:00,33.27,33.27,33.21,33.24,137558.0,27.1507,27.1507,27.1017,27.1262,137558.0
2016-09-21 11:35:00,33.24,33.26,33.23,33.25,84770.0,27.1262,27.1425,27.118,27.1343,84770.0
2016-09-21 11:40:00,33.25,33.26,33.19,33.23,255386.0,27.1343,27.1425,27.0854,27.118,255386.0
2016-09-21 11:45:00,33.23,33.26,33.22,33.23,107922.0,27.118,27.1425,27.1099,27.118,107922.0
2016-09-21 11:50:00,33.24,33.26,33.2,33.2,124380.0,27.1262,27.1425,27.0935,27.0935,124380.0
2016-09-21 11:55:00,33.2,33.23,33.19,33.22,98246.0,27.0935,27.118,27.0854,27.1099,98246.0
2016-09-21 12:00:00,33.22,33.24,33.19,33.24,91858.0,27.1099,27.1262,27.0854,27.1262,91858.0
2016-09-21 12:05:00,33.24,33.26,33.22,33.25,77742.0,27.1262,27.1425,27.1099,27.1343,77742.0
2016-09-21 12:10:00,33.24,33.26,33.23,33.24,79566.0,27.1262,27.1425,27.118,27.1262,79566.0
2016-09-21 12:15:00,33.24,33.24,33.19,33.22,158514.0,27.1262,27.1262,27.0854,27.1099,158514.0
2016-09-21 12:20:00,33.22,33.23,33.19,33.19,216898.0,27.1099,27.118,27.0854,27.0854,216898.0
2016-09-21 12:25:00,33.19,33.21,33.18,33.21,123174.0,27.0854,27.1017,27.0772,27.1017,123174.0
2016-09-21 12:30:00,33.21,33.21,33.18,33.18,146932.0,27.1017,27.1017,27.0772,27.0772,146932.0
2016-09-21 12:35:00,33.18,33.19,33.15,33.15,120356.0,27.0772,27.0854,27.0527,27.0527,120356.0
2016-09-21 12:40:00,33.15,33.21,33.15,33.2,78550.0,27.0527,27.1017,27.0527,27.0935,78550.0
2016-09-21 12:45:00,33.2,33.22,33.2,33.21,68612.0,27.0935,27.1099,27.0935,27.1017,68612.0
2016-09-21 12:50:00,33.22,33.26,33.22,33.26,63382.0,27.1099,27.1425,27.1099,27.1425,63382.0
2016-09-21 12:55:00,33.25,33.27,33.24,33.27,91062.0,27.1343,27.1507,27.1262,27.1507,91062.0
2016-09-21 13:00:00,33.27,33.29,33.26,33.27,99848.0,27.1507,27.167,27.1425,27.1507,99848.0
2016-09-21 13:05:00,33.27,33.28,33.25,33.28,50712.0,27.1507,27.1588,27.1343,27.1588,50712.0
2016-09-21 13:10:00,33.28,33.28,33.26,33.27,50956.0,27.1588,27.1588,27.1425,27.1507,50956.0
2016-09-21 13:15:00,33.28,33.28,33.24,33.27,96022.0,27.1588,27.1588,27.1262,27.1507,96022.0
2016-09-21 13:20:00,33.27,33.29,33.25,33.26,94446.0,27.1507,27.167,27.1343,27.1425,94446.0
2016-09-21 13:25:00,33.26,33.27,33.23,33.27,100544.0,27.1425,27.1507,27.118,27.1507,100544.0
2016-09-21 13:30:00,33.26,33.28,33.24,33.28,100132.0,27.1425,27.1588,27.1262,27.1588,100132.0
2016-09-21 13:35:00,33.28,33.31,33.27,33.29,123328.0,27.1588,27.1833,27.1507,27.167,123328.0
2016-09-21 13:40:00,33.28,33.3,33.27,33.3,75452.0,27.1588,27.1751,27.1507,27.1751,75452.0
2016-09-21 13:45:00,33.3,33.34,33.29,33.31,106956.0,27.1751,27.2078,27.167,27.1833,106956.0
2016-09-21 13:50:00,33.31,33.31,33.29,33.3,69968.0,27.1833,27.1833,27.167,27.1751,69968.0
2016-09-21 13:55:00,33.3,33.34,33.27,33.32,109832.0,27.1751,27.2078,27.1507,27.1915,109832.0
2016-09-21 14:00:00,33.32,33.38,33.23,33.36,251372.0,27.1915,27.2404,27.118,27.2241,251372.0
2016-09-21 14:05:00,33.35,33.4,33.33,33.34,322976.0,27.2159,27.2567,27.1996,27.2078,322976.0
2016-09-21 14:10:00,33.35,33.45,33.35,33.4,293524.0,27.2159,27.2975,27.2159,27.2567,293524.0
2016-09-21 14:15:00,33.4,33.43,33.33,33.35,239986.0,27.2567,27.2812,27.1996,27.2159,239986.0
2016-09-21 14:20:00,33.35,33.37,33.3,33.3,301896.0,27.2159,27.2323,27.1751,27.1751,301896.0
2016-09-21 14:25:00,33.3,33.31,33.25,33.27,227308.0,27.1751,27.1833,27.1343,27.1507,227308.0
2016-09-21 14:30:00,33.27,33.3,33.24,33.27,166032.0,27.1507,27.1751,27.1262,27.1507,166032.0
2016-09-21 14:35:00,33.28,33.37,33.27,33.35,149220.0,27.1588,27.2323,27.1507,27.2159,149220.0
2016-09-21 14:40:00,33.35,33.41,33.34,33.37,157888.0,27.2159,27.2649,27.2078,27.2323,157888.0
2016-09-21 14:45:00,33.37,33.41,33.35,33.4,192414.0,27.2323,27.2649,27.2159,27.2567,192414.0
2016-09-21 14:50:00,33.4,33.42,33.38,33.41,118876.0,27.2567,27.2731,27.2404,27.2649,118876.0
2016-09-21 14:55:00,33.41,33.49,33.41,33.48,208438.0,27.2649,27.3302,27.2649,27.322,208438.0
2016-09-21 15:00:00,33.48,33.48,33.43,33.44,161982.0,27.322,27.322,27.2812,27.2894,161982.0
2016-09-21 15:05:00,33.44,33.49,33.44,33.46,155952.0,27.2894,27.3302,27.2894,27.3057,155952.0
2016-09-21 15:10:00,33.46,33.5,33.46,33.5,230020.0,27.3057,27.3384,27.3057,27.3384,230020.0
2016-09-21 15:15:00,33.5,33.54,33.49,33.52,231662.0,27.3384,27.371,27.3302,27.3547,231662.0
2016-09-21 15:20:00,33.52,33.56,33.51,33.52,255190.0,27.3547,27.3873,27.3465,27.3547,255190.0
2016-09-21 15:25:00,33.52,33.55,33.5,33.51,225522.0,27.3547,27.3792,27.3384,27.3465,225522.0
2016-09-21 15:30:00,33.51,33.59,33.51,33.58,171024.0,27.3465,27.4118,27.3465,27.4036,171024.0
2016-09-21 15:35:00,33.58,33.62,33.57,33.62,258694.0,27.4036,27.4363,27.3955,27.4363,258694.0
2016-09-21 15:40:00,33.62,33.63,33.6,33.63,281494.0,27.4363,27.4444,27.42,27.4444,281494.0
2016-09-21 15:45:00,33.63,33.67,33.62,33.66,348324.0,27.4444,27.4771,27.4363,27.4689,348324.0
2016-09-21 15:50:00,33.66,33.66,33.59,33.6,762734.0,27.4689,27.4689,27.4118,27.42,762734.0
2016-09-21 15:55:00,33.6,33.6,33.57,33.58,924448.0,27.42,27.42,27.3955,27.4036,924448.0
2016-09-22 09:30:00,33.75,33.77,33.52,33.55,413256.0,27.5424,27.5587,27.3547,27.3792,413256.0
2016-09-22 09:35:00,33.56,33.61,33.44,33.46,263776.0,27.3873,27.4281,27.2894,27.3057,263776.0
2016-09-22 09:40:00,33.46,33.51,33.43,33.47,259270.0,27.3057,27.3465,27.2812,27.3139,259270.0
2016-09-22 09:45:00,33.47,33.48,33.43,33.45,170964.0,27.3139,27.322,27.2812,27.2975,170964.0
2016-09-22 09:50:00,33.45,33.49,33.45,33.47,258890.0,27.2975,27.3302,27.2975,27.3139,258890.0
2016-09-22 09:55:00,33.48,33.51,33.47,33.47,197330.0,27.322,27.3465,27.3139,27.3139,197330.0
2016-09-22 10:00:00,33.47,33.51,33.47,33.48,137196.0,27.3139,27.3465,27.3139,27.322,137196.0
2016-09-22 10:05:00,33.49,33.51,33.48,33.48,201074.0,27.3302,27.3465,27.322,27.322,201074.0
2016-09-22 10:10:00,33.48,33.49,33.45,33.45,113486.0,27.322,27.3302,27.2975,27.2975,113486.0
2016-09-22 10:15:00,33.45,33.48,33.44,33.48,213224.0,27.2975,27.322,27.2894,27.322,213224.0
2016-09-22 10:20:00,33.48,33.54,33.47,33.52,145254.0,27.322,27.371,27.3139,27.3547,145254.0
2016-09-22 10:25:00,33.52,33.55,33.51,33.55,191816.0,27.3547,27.3792,27.3465,27.3792,191816.0
2016-09-22 10:30:00,33.55,33.64,33.53,33.63,968930.0,27.3792,27.4526,27.3628,27.4444,968930.0
2016-09-22 10:35:00,33.63,33.66,33.6,33.64,500724.0,27.4444,27.4689,27.42,27.4526,500724.0
2016-09-22 10:40:00,33.64,33.64,33.63,33.63,151598.0,27.4526,27.4526,27.4444,27.4444,151598.0
2016-09-22 10:45:00,33.63,33.65,33.62,33.63,249642.0,27.4444,27.4608,27.4363,27.4444,249642.0
2016-09-22 10:50:00,33.63,33.64,33.62,33.63,245508.0,27.4444,27.4526,27.4363,27.4444,245508.0
2016-09-22 10:55:00,33.64,33.66,33.64,33.65,306838.0,27.4526,27.4689,27.4526,27.4608,306838.0
2016-09-22 11:00:00,33.65,33.65,33.62,33.64,127456.0,27.4608,27.4608,27.4363,27.4526,127456.0
2016-09-22 11:05:00,33.63,33.64,33.58,33.58,121088.0,27.4444,27.4526,27.4036,27.4036,121088.0
2016-09-22 11:10:00,33.58,33.6,33.56,33.6,234298.0,27.4036,27.42,27.3873,27.42,234298.0
2016-09-22 11:15:00,33.6,33.6,33.59,33.6,127820.0,27.42,27.42,27.4118,27.42,127820.0
2016-09-22 11:20:00,33.6,33.6,33.57,33.59,134862.0,27.42,27.42,27.3955,27.4118,134862.0
2016-09-22 11:25:00,33.59,33.6,33.57,33.58,317300.0,27.4118,27.42,27.3955,27.4036,317300.0
2016-09-22 11:30:00,33.58,33.6,33.58,33.6,266130.0,27.4036,27.42,27.4036,27.42,266130.0
2016-09-22 11:35:00,33.59,33.6,33.57,33.58,244548.0,27.4118,27.42,27.3955,27.4036,244548.0
2016-09-22 11:40:00,33.58,33.58,33.56,33.56,82918.0,27.4036,27.4036,27.3873,27.3873,82918.0
2016-09-22 11:45:00,33.56,33.59,33.56,33.58,119970.0,27.3873,27.4118,27.3873,27.4036,119970.0
2016-09-22 11:50:00,33.58,33.58,33.57,33.57,178444.0,27.4036,27.4036,27.3955,27.3955,178444.0
2016-09-22 11:55:00,33.57,33.58,33.54,33.58,107802.0,27.3955,27.4036,27.371,27.4036,107802.0
2016-09-22 12:00:00,33.58,33.58,33.57,33.57,119792.0,27.4036,27.4036,27.3955,27.3955,119792.0
2016-09-22 12:05:00,33.58,33.61,33.56,33.61,106002.0,27.4036,27.4281,27.3873,27.4281,106002.0
2016-09-22 12:10:00,33.6,33.63,33.6,33.63,49248.0,27.42,27.4444,27.42,27.4444,49248.0
2016-09-22 12:15:00,33.63,33.65,33.62,33.63,104436.0,27.4444,27.4608,27.4363,27.4444,104436.0
2016-09-22 12:20:00,33.63,33.63,33.6,33.61,107386.0,27.4444,27.4444,27.42,27.4281,107386.0
2016-09-22 12:25:00,33.61,33.61,33.59,33.6,100138.0,27.4281,27.4281,27.4118,27.42,100138.0
2016-09-22 12:30:00,33.6,33.6,33.59,33.59,119014.0,27.42,27.42,27.4118,27.4118,119014.0
2016-09-22 12:35:00,33.59,33.62,33.59,33.62,132654.0,27.4118,27.4363,27.4118,27.4363,132654.0
2016-09-22 12:40:00,33.62,33.63,33.61,33.63,106490.0,27.4363,27.4444,27.4281,27.4444,106490.0
2016-09-22 12:45:00,33.63,33.66,33.63,33.65,113702.0,27.4444,27.4689,27.4444,27.4608,113702.0
2016-09-22 12:50:00,33.65,33.67,33.65,33.66,78044.0,27.4608,27.4771,27.4608,27.4689,78044.0
2016-09-22 12:55:00,33.65,33.66,33.64,33.65,96546.0,27.4608,27.4689,27.4526,27.4608,96546.0
2016-09-22 13:00:00,33.65,33.68,33.65,33.67,120014.0,27.4608,27.4852,27.4608,27.4771,120014.0
2016-09-22 13:05:00,33.67,33.7,33.66,33.7,84472.0,27.4771,27.5016,27.4689,27.5016,84472.0
2016-09-22 13:10:00,33.7,33.71,33.68,33.7,179730.0,27.5016,27.5097,27.4852,27.5016,179730.0
2016-09-22 13:15:00,33.7,33.71,33.67,33.67,70384.0,27.5016,27.5097,27.4771,27.4771,70384.0
2016-09-22 13:20:00,33.67,33.68,33.67,33.67,87676.0,27.4771,27.4852,27.4771,27.4771,87676.0
2016-09-22 13:25:00,33.67,33.69,33.66,33.66,114210.0,27.4771,27.4934,27.4689,27.4689,114210.0
2016-09-22 13:30:00,33.66,33.69,33.66,33.69,152456.0,27.4689,27.4934,27.4689,27.4934,152456.0
2016-09-22 13:35:00,33.69,33.7,33.67,33.68,104200.0,27.4934,27.5016,27.4771,27.4852,104200.0
2016-09-22 13:40:00,33.68,33.68,33.67,33.68,177310.0,27.4852,27.4852,27.4771,27.4852,177310.0
2016-09-22 13:45:00,33.67,33.68,33.63,33.65,95314.0,27.4771,27.4852,27.4444,27.4608,95314.0
2016-09-22 13:50:00,33.65,33.65,33.62,33.62,102146.0,27.4608,27.4608,27.4363,27.4363,102146.0
2016-09-22 13:55:00,33.62,33.67,33.62,33.65,149598.0,27.4363,27.4771,27.4363,27.4608,149598.0
2016-09-22 14:00:00,33.65,33.66,33.64,33.64,148372.0,27.4608,27.4689,27.4526,27.4526,148372.0
2016-09-22 14:05:00,33.64,33.69,33.64,33.67,167388.0,27.4526,27.4934,27.4526,27.4771,167388.0
2016-09-22 14:10:00,33.67,33.7,33.62,33.62,349746.0,27.4771,27.5016,27.4363,27.4363,349746.0
2016-09-22 14:15:00,33.62,33.62,33.56,33.58,232724.0,27.4363,27.4363,27.3873,27.4036,232724.0
2016-09-22 14:20:00,33.58,33.6,33.57,33.6,134812.0,27.4036,27.42,27.3955,27.42,134812.0
2016-09-22 14:25:00,33.6,33.65,33.58,33.61,127474.0,27.42,27.4608,27.4036,27.4281,127474.0
2016-09-22 14:30:00,33.6,33.63,33.59,33.6,117476.0,27.42,27.4444,27.4118,27.42,117476.0
2016-09-22 14:35:00,33.6,33.65,33.59,33.63,174338.0,27.42,27.4608,27.4118,27.4444,174338.0
2016-09-22 14:40:00,33.63,33.63,33.58,33.59,200108.0,27.4444,27.4444,27.4036,27.4118,200108.0
2016-09-22 14:45:00,33.59,33.6,33.58,33.6,206196.0,27.4118,27.42,27.4036,27.42,206196.0
2016-09-22 14:50:00,33.6,33.66,33.59,33.63,232412.0,27.42,27.4689,27.4118,27.4444,232412.0
2016-09-22 14:55:00,33.63,33.63,33.6,33.63,251854.0,27.4444,27.4444,27.42,27.4444,251854.0
2016-09-22 15:00:00,33.62,33.64,33.62,33.62,127106.0,27.4363,27.4526,27.4363,27.4363,127106.0
2016-09-22 15:05:00,33.62,33.63,33.61,33.61,94084.0,27.4363,27.4444,27.4281,27.4281,94084.0
2016-09-22 15:10:00,33.61,33.62,33.6,33.6,110708.0,27.4281,27.4363,27.42,27.42,110708.0
2016-09-22 15:15:00,33.6,33.62,33.6,33.6,143294.0,27.42,27.4363,27.42,27.42,143294.0
2016-09-22 15:20:00,33.6,33.63,33.6,33.62,170792.0,27.42,27.4444,27.42,27.4363,170792.0
2016-09-22 15:25:00,33.62,33.62,33.6,33.6,108752.0,27.4363,27.4363,27.42,27.42,108752.0
2016-09-22 15:30:00,33.6,33.63,33.6,33.63,173938.0,27.42,27.4444,27.42,27.4444,173938.0
2016-09-22 15:35:00,33.63,33.68,33.63,33.65,190854.0,27.4444,27.4852,27.4444,27.4608,190854.0
2016-09-22 15:40:00,33.65,33.66,33.63,33.64,195576.0,27.4608,27.4689,27.4444,27.4526,195576.0
2016-09-22 15:45:00,33.64,33.66,33.64,33.65,240750.0,27.4526,27.4689,27.4526,27.4608,240750.0
2016-09-22 15:50:00,33.65,33.67,33.64,33.66,373248.0,27.4608,27.4771,27.4526,27.4689,373248.0
2016-09-22 15:55:00,33.65,33.68,33.63,33.65,781792.0,27.4608,27.4852,27.4444,27.4608,781792.0
2016-09-23 09:30:00,33.35,33.75,33.35,33.68,789288.0,27.2159,27.5424,27.2159,27.4852,789288.0
2016-09-23 09:35:00,33.68,33.69,33.57,33.6,290604.0,27.4852,27.4934,27.3955,27.42,290604.0
2016-09-23 09:40:00,33.6,33.6,33.54,33.59,198922.0,27.42,27.42,27.371,27.4118,198922.0
2016-09-23 09:45:00,33.59,33.61,33.56,33.6,276956.0,27.4118,27.4281,27.3873,27.42,276956.0
2016-09-23 09:50:00,33.6,33.6,33.52,33.57,233368.0,27.42,27.42,27.3547,27.3955,233368.0
2016-09-23 09:55:00,33.56,33.57,33.49,33.52,209752.0,27.3873,27.3955,27.3302,27.3547,209752.0
2016-09-23 10:00:00,33.52,33.52,33.45,33.52,410552.0,27.3547,27.3547,27.2975,27.3547,410552.0
2016-09-23 10:05:00,33.52,33.56,33.51,33.53,264640.0,27.3547,27.3873,27.3465,27.3628,264640.0
2016-09-23 10:10:00,33.53,33.55,33.49,33.52,149470.0,27.3628,27.3792,27.3302,27.3547,149470.0
2016-09-23 10:15:00,33.52,33.57,33.52,33.52,114678.0,27.3547,27.3955,27.3547,27.3547,114678.0
2016-09-23 10:20:00,33.52,33.56,33.5,33.55,107648.0,27.3547,27.3873,27.3384,27.3792,107648.0
2016-09-23 10:25:00,33.55,33.55,33.51,33.52,73972.0,27.3792,27.3792,27.3465,27.3547,73972.0
2016-09-23 10:30:00,33.51,33.54,33.47,33.47,249768.0,27.3465,27.371,27.3139,27.3139,249768.0
2016-09-23 10:35:00,33.48,33.51,33.48,33.49,106618.0,27.322,27.3465,27.322,27.3302,106618.0
2016-09-23 10:40:00,33.49,33.54,33.49,33.54,102820.0,27.3302,27.371,27.3302,27.371,102820.0
2016-09-23 10:45:00,33.54,33.55,33.51,33.55,232570.0,27.371,27.3792,27.3465,27.3792,232570.0
2016-09-23 10:50:00,33.55,33.57,33.54,33.56,302458.0,27.3792,27.3955,27.371,27.3873,302458.0
2016-09-23 10:55:00,33.55,33.58,33.53,33.54,176380.0,27.3792,27.4036,27.3628,27.371,176380.0
2016-09-23 11:00:00,33.54,33.57,33.52,33.56,88140.0,27.371,27.3955,27.3547,27.3873,88140.0
2016-09-23 11:05:00,33.56,33.57,33.54,33.55,62708.0,27.3873,27.3955,27.371,27.3792,62708.0
2016-09-23 11:10:00,33.55,33.56,33.5,33.5,197370.0,27.3792,27.3873,27.3384,27.3384,197370.0
2016-09-23 11:15:00,33.51,33.52,33.49,33.5,257862.0,27.3465,27.3547,27.3302,27.3384,257862.0
2016-09-23 11:20:00,33.49,33.49,33.46,33.48,289488.0,27.3302,27.3302,27.3057,27.322,289488.0
2016-09-23 11:25:00,33.48,33.51,33.47,33.51,398724.0,27.322,27.3465,27.3139,27.3465,398724.0
2016-09-23 11:30:00,33.51,33.52,33.49,33.49,162106.0,27.3465,27.3547,27.3302,27.3302,162106.0
2016-09-23 11:35:00,33.49,33.56,33.48,33.56,347686.0,27.3302,27.3873,27.322,27.3873,347686.0
2016-09-23 11:40:00,33.56,33.57,33.55,33.56,128482.0,27.3873,27.3955,27.3792,27.3873,128482.0
2016-09-23 11:45:00,33.56,33.57,33.54,33.55,142880.0,27.3873,27.3955,27.371,27.3792,142880.0
2016-09-23 11:50:00,33.56,33.57,33.55,33.56,93308.0,27.3873,27.3955,27.3792,27.3873,93308.0
2016-09-23 11:55:00,33.56,33.56,33.53,33.53,163028.0,27.3873,27.3873,27.3628,27.3628,163028.0
2016-09-23 12:00:00,33.54,33.54,33.53,33.53,210034.0,27.371,27.371,27.3628,27.3628,210034.0
2016-09-23 12:05:00,33.53,33.57,33.52,33.56,225514.0,27.3628,27.3955,27.3547,27.3873,225514.0
2016-09-23 12:10:00,33.57,33.63,33.57,33.62,89936.0,27.3955,27.4444,27.3955,27.4363,89936.0
2016-09-23 12:15:00,33.61,33.64,33.6,33.62,85256.0,27.4281,27.4526,27.42,27.4363,85256.0
2016-09-23 12:20:00,33.62,33.63,33.6,33.63,68450.0,27.4363,27.4444,27.42,27.4444,68450.0
2016-09-23 12:25:00,33.63,33.63,33.61,33.63,36812.0,27.4444,27.4444,27.4281,27.4444,36812.0
2016-09-23 12:30:00,33.63,33.65,33.62,33.64,52830.0,27.4444,27.4608,27.4363,27.4526,52830.0
2016-09-23 12:35:00,33.64,33.64,33.6,33.63,59480.0,27.4526,27.4526,27.42,27.4444,59480.0
2016-09-23 12:40:00,33.63,33.66,33.63,33.63,101796.0,27.4444,27.4689,27.4444,27.4444,101796.0
2016-09-23 12:45:00,33.63,33.63,33.6,33.6,36330.0,27.4444,27.4444,27.42,27.42,36330.0
2016-09-23 12:50:00,33.6,33.64,33.6,33.62,56254.0,27.42,27.4526,27.42,27.4363,56254.0
2016-09-23 12:55:00,33.62,33.63,33.59,33.6,42632.0,27.4363,27.4444,27.4118,27.42,42632.0
2016-09-23 13:00:00,33.6,33.62,33.59,33.6,92740.0,27.42,27.4363,27.4118,27.42,92740.0
2016-09-23 13:05:00,33.6,33.61,33.59,33.6,54920.0,27.42,27.4281,27.4118,27.42,54920.0
2016-09-23 13:10:00,33.6,33.6,33.58,33.59,54996.0,27.42,27.42,27.4036,27.4118,54996.0
2016-09-23 13:15:00,33.59,33.6,33.58,33.58,31430.0,27.4118,27.42,27.4036,27.4036,31430.0
2016-09-23 13:20:00,33.59,33.6,33.58,33.59,53318.0,27.4118,27.42,27.4036,27.4118,53318.0
2016-09-23 13:25:00,33.6,33.62,33.59,33.62,131514.0,27.42,27.4363,27.4118,27.4363,131514.0
2016-09-23 13:30:00,33.62,33.62,33.6,33.61,59372.0,27.4363,27.4363,27.42,27.4281,59372.0
2016-09-23 13:35:00,33.61,33.61,33.59,33.6,62476.0,27.4281,27.4281,27.4118,27.42,62476.0
2016-09-23 13:40:00,33.59,33.6,33.58,33.6,76472.0,27.4118,27.42,27.4036,27.42,76472.0
2016-09-23 13:45:00,33.6,33.62,33.59,33.6,138428.0,27.42,27.4363,27.4118,27.42,138428.0
2016-09-23 13:50:00,33.59,33.6,33.56,33.59,197616.0,27.4118,27.42,27.3873,27.4118,197616.0
2016-09-23 13:55:00,33.59,33.61,33.58,33.6,308086.0,27.4118,27.4281,27.4036,27.42,308086.0
2016-09-23 14:00:00,33.6,33.62,33.59,33.62,154960.0,27.42,27.4363,27.4118,27.4363,154960.0
2016-09-23 14:05:00,33.62,33.66,33.62,33.64,169496.0,27.4363,27.4689,27.4363,27.4526,169496.0
2016-09-23 14:10:00,33.64,33.68,33.63,33.67,159402.0,27.4526,27.4852,27.4444,27.4771,159402.0
2016-09-23 14:15:00,33.67,33.67,33.63,33.63,273794.0,27.4771,27.4771,27.4444,27.4444,273794.0
2016-09-23 14:20:00,33.63,33.63,33.59,33.61,219830.0,27.4444,27.4444,27.4118,27.4281,219830.0
2016-09-23 14:25:00,33.6,33.63,33.6,33.62,175576.0,27.42,27.4444,27.42,27.4363,175576.0
2016-09-23 14:30:00,33.61,33.64,33.6,33.63,69620.0,27.4281,27.4526,27.42,27.4444,69620.0
2016-09-23 14:35:00,33.63,33.64,33.62,33.63,106958.0,27.4444,27.4526,27.4363,27.4444,106958.0
2016-09-23 14:40:00,33.63,33.64,33.6,33.62,131654.0,27.4444,27.4526,27.42,27.4363,131654.0
2016-09-23 14:45:00,33.61,33.65,33.61,33.64,125338.0,27.4281,27.4608,27.4281,27.4526,125338.0
2016-09-23 14:50:00,33.64,33.67,33.64,33.66,183574.0,27.4526,27.4771,27.4526,27.4689,183574.0
2016-09-23 14:55:00,33.66,33.66,33.65,33.65,152998.0,27.4689,27.4689,27.4608,27.4608,152998.0
2016-09-23 15:00:00,33.65,33.66,33.65,33.65,115660.0,27.4608,27.4689,27.4608,27.4608,115660.0
2016-09-23 15:05:00,33.65,33.69,33.65,33.65,161774.0,27.4608,27.4934,27.4608,27.4608,161774.0
2016-09-23 15:10:00,33.66,33.67,33.65,33.66,137378.0,27.4689,27.4771,27.4608,27.4689,137378.0
2016-09-23 15:15:00,33.66,33.66,33.62,33.63,182608.0,27.4689,27.4689,27.4363,27.4444,182608.0
2016-09-23 15:20:00,33.63,33.63,33.61,33.62,168346.0,27.4444,27.4444,27.4281,27.4363,168346.0
2016-09-23 15:25:00,33.62,33.62,33.6,33.62,236666.0,27.4363,27.4363,27.42,27.4363,236666.0
2016-09-23 15:30:00,33.62,33.66,33.61,33.64,453312.0,27.4363,27.4689,27.4281,27.4526,453312.0
2016-09-23 15:35:00,33.64,33.64,33.62,33.63,251414.0,27.4526,27.4526,27.4363,27.4444,251414.0
2016-09-23 15:40:00,33.63,33.63,33.6,33.62,188058.0,27.4444,27.4444,27.42,27.4363,188058.0
2016-09-23 15:45:00,33.61,33.62,33.59,33.6,234528.0,27.4281,27.4363,27.4118,27.42,234528.0
2016-09-23 15:50:00,33.6,33.63,33.59,33.63,439956.0,27.42,27.4444,27.4118,27.4444,439956.0
2016-09-23 15:55:00,33.63,33.63,33.58,33.58,861932.0,27.4444,27.4444,27.4036,27.4036,861932.0
2016-09-26 09:30:00,33.63,33.63,33.34,33.39,357530.0,27.4444,27.4444,27.2078,27.2486,357530.0
2016-09-26 09:35:00,33.39,33.41,33.21,33.24,293182.0,27.2486,27.2649,27.1017,27.1262,293182.0
2016-09-26 09:40:00,33.23,33.29,33.2,33.2,367796.0,27.118,27.167,27.0935,27.0935,367796.0
2016-09-26 09:45:00,33.2,33.27,33.19,33.25,203258.0,27.0935,27.1507,27.0854,27.1343,203258.0
2016-09-26 09:50:00,33.24,33.26,33.22,33.22,88940.0,27.1262,27.1425,27.1099,27.1099,88940.0
2016-09-26 09:55:00,33.23,33.23,33.14,33.19,188684.0,27.118,27.118,27.0446,27.0854,188684.0
2016-09-26 10:00:00,33.19,33.2,33.13,33.18,196084.0,27.0854,27.0935,27.0364,27.0772,196084.0
2016-09-26 10:05:00,33.18,33.19,33.17,33.17,274876.0,27.0772,27.0854,27.069,27.069,274876.0
2016-09-26 10:10:00,33.17,33.18,33.14,33.15,140340.0,27.069,27.0772,27.0446,27.0527,140340.0
2016-09-26 10:15:00,33.15,33.16,33.12,33.14,139952.0,27.0527,27.0609,27.0282,27.0446,139952.0
2016-09-26 10:20:00,33.13,33.16,33.1,33.1,87676.0,27.0364,27.0609,27.0119,27.0119,87676.0
2016-09-26 10:25:00,33.1,33.1,33.06,33.07,206574.0,27.0119,27.0119,26.9793,26.9874,206574.0
2016-09-26 10:30:00,33.07,33.08,33.05,33.06,130044.0,26.9874,26.9956,26.9711,26.9793,130044.0
2016-09-26 10:35:00,33.06,33.09,33.05,33.08,188778.0,26.9793,27.0038,26.9711,26.9956,188778.0
2016-09-26 10:40:00,33.08,33.08,33.04,33.04,77470.0,26.9956,26.9956,26.963,26.963,77470.0
2016-09-26 10:45:00,33.05,33.05,33.02,33.05,151014.0,26.9711,26.9711,26.9466,26.9711,151014.0
2016-09-26 10:50:00,33.05,33.06,33.01,33.02,240626.0,26.9711,26.9793,26.9385,26.9466,240626.0
2016-09-26 10:55:00,33.03,33.03,33.0,33.02,142310.0,26.9548,26.9548,26.9303,26.9466,142310.0
2016-09-26 11:00:00,33.02,33.02,32.98,32.98,111914.0,26.9466,26.9466,26.914,26.914,111914.0
2016-09-26 11:05:00,32.99,33.01,32.96,32.99,106526.0,26.9222,26.9385,26.8977,26.9222,106526.0
2016-09-26 11:10:00,32.99,33.0,32.95,32.95,152456.0,26.9222,26.9303,26.8895,26.8895,152456.0
2016-09-26 11:15:00,32.95,32.96,32.94,32.95,70944.0,26.8895,26.8977,26.8814,26.8895,70944.0
2016-09-26 11:20:00,32.96,32.98,32.95,32.96,83258.0,26.8977,26.914,26.8895,26.8977,83258.0
2016-09-26 11:25:00,32.96,32.96,32.91,32.92,151586.0,26.8977,26.8977,26.8569,26.865,151586.0
2016-09-26 11:30:00,32.92,32.93,32.88,32.92,130480.0,26.865,26.8732,26.8324,26.865,130480.0
2016-09-26 11:35:00,32.92,32.93,32.91,32.92,119156.0,26.865,26.8732,26.8569,26.865,119156.0
2016-09-26 11:40:00,32.92,32.94,32.92,32.93,207284.0,26.865,26.8814,26.865,26.8732,207284.0
2016-09-26 11:45:00,32.93,32.98,32.93,32.97,84928.0,26.8732,26.914,26.8732,26.9058,84928.0
2016-09-26 11:50:00,32.97,32.99,32.94,32.98,65908.0,26.9058,26.9222,26.8814,26.914,65908.0
2016-09-26 11:55:00,32.99,33.01,32.97,32.99,47898.0,26.9222,26.9385,26.9058,26.9222,47898.0
2016-09-26 12:00:00,32.99,32.99,32.97,32.99,67580.0,26.9222,26.9222,26.9058,26.9222,67580.0
2016-09-26 12:05:00,32.99,32.99,32.98,32.99,46228.0,26.9222,26.9222,26.914,26.9222,46228.0
2016-09-26 12:10:00,32.99,33.01,32.98,33.01,230370.0,26.9222,26.9385,26.914,26.9385,230370.0
2016-09-26 12:15:00,33.01,33.04,33.01,33.02,97476.0,26.9385,26.963,26.9385,26.9466,97476.0
2016-09-26 12:20:00,33.02,33.04,33.02,33.03,65794.0,26.9466,26.963,26.9466,26.9548,65794.0
2016-09-26 12:25:00,33.04,33.05,33.02,33.05,83196.0,26.963,26.9711,26.9466,26.9711,83196.0
2016-09-26 12:30:00,33.05,33.08,33.05,33.07,116260.0,26.9711,26.9956,26.9711,26.9874,116260.0
2016-09-26 12:35:00,33.07,33.07,33.04,33.05,151492.0,26.9874,26.9874,26.963,26.9711,151492.0
2016-09-26 12:40:00,33.04,33.07,33.02,33.07,168356.0,26.963,26.9874,26.9466,26.9874,168356.0
2016-09-26 12:45:00,33.06,33.12,33.06,33.07,176438.0,26.9793,27.0282,26.9793,26.9874,176438.0
2016-09-26 12:50:00,33.08,33.09,33.07,33.09,103882.0,26.9956,27.0038,26.9874,27.0038,103882.0
2016-09-26 12:55:00,33.09,33.11,33.07,33.07,76046.0,27.0038,27.0201,26.9874,26.9874,76046.0
2016-09-26 13:00:00,33.07,33.07,33.01,33.01,195724.0,26.9874,26.9874,26.9385,26.9385,195724.0
2016-09-26 13:05:00,33.01,33.01,32.97,32.97,110084.0,26.9385,26.9385,26.9058,26.9058,110084.0
2016-09-26 13:10:00,32.98,32.99,32.97,32.99,76176.0,26.914,26.9222,26.9058,26.9222,76176.0
2016-09-26 13:15:00,32.99,32.99,32.95,32.95,162780.0,26.9222,26.9222,26.8895,26.8895,162780.0
2016-09-26 13:20:00,32.96,32.96,32.92,32.94,188856.0,26.8977,26.8977,26.865,26.8814,188856.0
2016-09-26 13:25:00,32.94,32.96,32.93,32.96,64276.0,26.8814,26.8977,26.8732,26.8977,64276.0
2016-09-26 13:30:00,32.96,32.96,32.94,32.96,38234.0,26.8977,26.8977,26.8814,26.8977,38234.0
2016-09-26 13:35:00,32.95,32.96,32.92,32.93,67460.0,26.8895,26.8977,26.865,26.8732,67460.0
2016-09-26 13:40:00,32.93,32.95,32.9,32.91,94068.0,26.8732,26.8895,26.8487,26.8569,94068.0
2016-09-26 13:45:00,32.91,32.91,32.9,32.91,129082.0,26.8569,26.8569,26.8487,26.8569,129082.0
2016-09-26 13:50:00,32.91,32.91,32.88,32.9,94978.0,26.8569,26.8569,26.8324,26.8487,94978.0
2016-09-26 13:55:00,32.9,32.92,32.9,32.92,85544.0,26.8487,26.865,26.8487,26.865,85544.0
2016-09-26 14:00:00,32.92,32.95,32.91,32.94,105270.0,26.865,26.8895,26.8569,26.8814,105270.0
2016-09-26 14:05:00,32.94,32.94,32.92,32.92,82196.0,26.8814,26.8814,26.865,26.865,82196.0
2016-09-26 14:10:00,32.92,32.92,32.88,32.9,102832.0,26.865,26.865,26.8324,26.8487,102832.0
2016-09-26 14:15:00,32.9,32.94,32.9,32.94,76286.0,26.8487,26.8814,26.8487,26.8814,76286.0
2016-09-26 14:20:00,32.94,32.94,32.92,32.94,96794.0,26.8814,26.8814,26.865,26.8814,96794.0
2016-09-26 14:25:00,32.94,32.95,32.92,32.94,100628.0,26.8814,26.8895,26.865,26.8814,100628.0
2016-09-26 14:30:00,32.94,32.94,32.88,32.89,205118.0,26.8814,26.8814,26.8324,26.8405,205118.0
2016-09-26 14:35:00,32.88,32.89,32.85,32.87,182824.0,26.8324,26.8405,26.8079,26.8242,182824.0
2016-09-26 14:40:00,32.87,32.87,32.85,32.85,130326.0,26.8242,26.8242,26.8079,26.8079,130326.0
2016-09-26 14:45:00,32.85,32.88,32.85,32.88,120880.0,26.8079,26.8324,26.8079,26.8324,120880.0
2016-09-26 14:50:00,32.88,32.88,32.87,32.88,67436.0,26.8324,26.8324,26.8242,26.8324,67436.0
2016-09-26 14:55:00,32.87,32.88,32.87,32.88,77806.0,26.8242,26.8324,26.8242,26.8324,77806.0
2016-09-26 15:00:00,32.88,32.9,32.88,32.88,181462.0,26.8324,26.8487,26.8324,26.8324,181462.0
2016-09-26 15:05:00,32.88,32.92,32.88,32.91,147390.0,26.8324,26.865,26.8324,26.8569,147390.0
2016-09-26 15:10:00,32.91,32.91,32.88,32.9,156822.0,26.8569,26.8569,26.8324,26.8487,156822.0
2016-09-26 15:15:00,32.9,32.91,32.88,32.88,167456.0,26.8487,26.8569,26.8324,26.8324,167456.0
2016-09-26 15:20:00,32.88,32.9,32.88,32.9,185836.0,26.8324,26.8487,26.8324,26.8487,185836.0
2016-09-26 15:25:00,32.9,32.92,32.89,32.92,145142.0,26.8487,26.865,26.8405,26.865,145142.0
2016-09-26 15:30:00,32.92,32.97,32.92,32.94,255788.0,26.865,26.9058,26.865,26.8814,255788.0
2016-09-26 15:35:00,32.94,32.94,32.91,32.92,226724.0,26.8814,26.8814,26.8569,26.865,226724.0
2016-09-26 15:40:00,32.92,32.92,32.9,32.91,236420.0,26.865,26.865,26.8487,26.8569,236420.0
2016-09-26 15:45:00,32.91,32.95,32.9,32.95,227926.0,26.8569,26.8895,26.8487,26.8895,227926.0
2016-09-26 15:50:00,32.95,32.95,32.91,32.92,459182.0,26.8895,26.8895,26.8569,26.865,459182.0
2016-09-26 15:55:00,32.92,32.93,32.9,32.91,1134374.0,26.865,26.8732,26.8487,26.8569,1134374.0
2016-09-27 09:30:00,32.88,32.91,32.8,32.87,447654.0,26.8324,26.8569,26.7671,26.8242,447654.0
2016-09-27 09:35:00,32.86,32.96,32.86,32.92,150032.0,26.8161,26.8977,26.8161,26.865,150032.0
2016-09-27 09:40:00,32.92,33.01,32.9,32.99,333442.0,26.865,26.9385,26.8487,26.9222,333442.0
2016-09-27 09:45:00,32.99,33.09,32.95,33.09,231924.0,26.9222,27.0038,26.8895,27.0038,231924.0
2016-09-27 09:50:00,33.09,33.1,33.04,33.07,204596.0,27.0038,27.0119,26.963,26.9874,204596.0
2016-09-27 09:55:00,33.07,33.1,33.06,33.1,103412.0,26.9874,27.0119,26.9793,27.0119,103412.0
2016-09-27 10:00:00,33.1,33.13,33.08,33.13,270526.0,27.0119,27.0364,26.9956,27.0364,270526.0
2016-09-27 10:05:00,33.13,33.15,33.12,33.13,240124.0,27.0364,27.0527,27.0282,27.0364,240124.0
2016-09-27 10:10:00,33.12,33.13,33.1,33.1,168990.0,27.0282,27.0364,27.0119,27.0119,168990.0
2016-09-27 10:15:00,33.1,33.13,33.1,33.11,281772.0,27.0119,27.0364,27.0119,27.0201,281772.0
2016-09-27 10:20:00,33.12,33.12,33.08,33.12,165626.0,27.0282,27.0282,26.9956,27.0282,165626.0
2016-09-27 10:25:00,33.11,33.13,33.1,33.11,227048.0,27.0201,27.0364,27.0119,27.0201,227048.0
2016-09-27 10:30:00,33.12,33.13,33.08,33.1,172154.0,27.0282,27.0364,26.9956,27.0119,172154.0
2016-09-27 10:35:00,33.09,33.12,33.07,33.09,201982.0,27.0038,27.0282,26.9874,27.0038,201982.0
2016-09-27 10:40:00,33.1,33.1,33.07,33.1,133706.0,27.0119,27.0119,26.9874,27.0119,133706.0
2016-09-27 10:45:00,33.1,33.1,33.05,33.07,232196.0,27.0119,27.0119,26.9711,26.9874,232196.0
2016-09-27 10:50:00,33.08,33.1,33.07,33.08,80474.0,26.9956,27.0119,26.9874,26.9956,80474.0
2016-09-27 10:55:00,33.08,33.1,33.05,33.07,171998.0,26.9956,27.0119,26.9711,26.9874,171998.0
2016-09-27 11:00:00,33.07,33.09,33.05,33.08,111946.0,26.9874,27.0038,26.9711,26.9956,111946.0
2016-09-27 11:05:00,33.08,33.08,33.04,33.06,94140.0,26.9956,26.9956,26.963,26.9793,94140.0
2016-09-27 11:10:00,33.05,33.08,33.05,33.08,81032.0,26.9711,26.9956,26.9711,26.9956,81032.0
2016-09-27 11:15:00,33.08,33.1,33.06,33.08,60812.0,26.9956,27.0119,26.9793,26.9956,60812.0
2016-09-27 11:20:00,33.08,33.1,33.07,33.1,110950.0,26.9956,27.0119,26.9874,27.0119,110950.0
2016-09-27 11:25:00,33.1,33.13,33.09,33.12,111328.0,27.0119,27.0364,27.0038,27.0282,111328.0
2016-09-27 11:30:00,33.12,33.13,33.09,33.1,164946.0,27.0282,27.0364,27.0038,27.0119,164946.0
2016-09-27 11:35:00,33.1,33.1,33.08,33.1,110846.0,27.0119,27.0119,26.9956,27.0119,110846.0
2016-09-27 11:40:00,33.1,33.13,33.09,33.12,445112.0,27.0119,27.0364,27.0038,27.0282,445112.0
2016-09-27 11:45:00,33.12,33.13,33.12,33.12,305426.0,27.0282,27.0364,27.0282,27.0282,305426.0
2016-09-27 11:50:00,33.12,33.13,33.1,33.1,106938.0,27.0282,27.0364,27.0119,27.0119,106938.0
2016-09-27 11:55:00,33.1,33.12,33.1,33.12,106952.0,27.0119,27.0282,27.0119,27.0282,106952.0
2016-09-27 12:00:00,33.11,33.12,33.09,33.1,109182.0,27.0201,27.0282,27.0038,27.0119,109182.0
2016-09-27 12:05:00,33.1,33.1,33.06,33.06,113536.0,27.0119,27.0119,26.9793,26.9793,113536.0
2016-09-27 12:10:00,33.06,33.07,33.02,33.04,178582.0,26.9793,26.9874,26.9466,26.963,178582.0
2016-09-27 12:15:00,33.04,33.09,33.04,33.09,88818.0,26.963,27.0038,26.963,27.0038,88818.0
2016-09-27 12:20:00,33.09,33.14,33.07,33.13,156748.0,27.0038,27.0446,26.9874,27.0364,156748.0
2016-09-27 12:25:00,33.12,33.17,33.12,33.15,111518.0,27.0282,27.069,27.0282,27.0527,111518.0
2016-09-27 12:30:00,33.15,33.16,33.12,33.13,98222.0,27.0527,27.0609,27.0282,27.0364,98222.0
2016-09-27 12:35:00,33.13,33.14,33.11,33.12,100094.0,27.0364,27.0446,27.0201,27.0282,100094.0
2016-09-27 12:40:00,33.11,33.12,33.09,33.1,162058.0,27.0201,27.0282,27.0038,27.0119,162058.0
2016-09-27 12:45:00,33.1,33.11,33.09,33.1,108592.0,27.0119,27.0201,27.0038,27.0119,108592.0
2016-09-27 12:50:00,33.1,33.1,33.08,33.09,115528.0,27.0119,27.0119,26.9956,27.0038,115528.0
2016-09-27 12:55:00,33.09,33.1,33.06,33.07,216306.0,27.0038,27.0119,26.9793,26.9874,216306.0
2016-09-27 13:00:00,33.08,33.11,33.06,33.09,120782.0,26.9956,27.0201,26.9793,27.0038,120782.0
2016-09-27 13:05:00,33.09,33.1,33.07,33.09,93462.0,27.0038,27.0119,26.9874,27.0038,93462.0
2016-09-27 13:10:00,33.09,33.1,33.08,33.09,107910.0,27.0038,27.0119,26.9956,27.0038,107910.0
2016-09-27 13:15:00,33.09,33.1,33.06,33.07,133050.0,27.0038,27.0119,26.9793,26.9874,133050.0
2016-09-27 13:20:00,33.07,33.1,33.07,33.1,133194.0,26.9874,27.0119,26.9874,27.0119,133194.0
2016-09-27 13:25:00,33.1,33.12,33.09,33.12,110104.0,27.0119,27.0282,27.0038,27.0282,110104.0
2016-09-27 13:30:00,33.12,33.13,33.09,33.1,86194.0,27.0282,27.0364,27.0038,27.0119,86194.0
2016-09-27 13:35:00,33.1,33.11,33.08,33.1,107590.0,27.0119,27.0201,26.9956,27.0119,107590.0
2016-09-27 13:40:00,33.1,33.12,33.09,33.12,87756.0,27.0119,27.0282,27.0038,27.0282,87756.0
2016-09-27 13:45:00,33.12,33.12,33.1,33.1,73246.0,27.0282,27.0282,27.0119,27.0119,73246.0
2016-09-27 13:50:00,33.1,33.13,33.1,33.12,177608.0,27.0119,27.0364,27.0119,27.0282,177608.0
2016-09-27 13:55:00,33.13,33.13,33.11,33.12,106000.0,27.0364,27.0364,27.0201,27.0282,106000.0
2016-09-27 14:00:00,33.12,33.15,33.11,33.13,100564.0,27.0282,27.0527,27.0201,27.0364,100564.0
2016-09-27 14:05:00,33.13,33.14,33.12,33.12,99258.0,27.0364,27.0446,27.0282,27.0282,99258.0
2016-09-27 14:10:00,33.13,33.16,33.12,33.15,104090.0,27.0364,27.0609,27.0282,27.0527,104090.0
2016-09-27 14:15:00,33.15,33.18,33.13,33.18,138692.0,27.0527,27.0772,27.0364,27.0772,138692.0
2016-09-27 14:20:00,33.17,33.19,33.16,33.17,66336.0,27.069,27.0854,27.0609,27.069,66336.0
2016-09-27 14:25:00,33.17,33.19,33.17,33.18,63156.0,27.069,27.0854,27.069,27.0772,63156.0
2016-09-27 14:30:00,33.18,33.2,33.17,33.2,110480.0,27.0772,27.0935,27.069,27.0935,110480.0
2016-09-27 14:35:00,33.2,33.2,33.17,33.18,99160.0,27.0935,27.0935,27.069,27.0772,99160.0
2016-09-27 14:40:00,33.18,33.2,33.16,33.16,117526.0,27.0772,27.0935,27.0609,27.0609,117526.0
2016-09-27 14:45:00,33.16,33.18,33.15,33.15,108818.0,27.0609,27.0772,27.0527,27.0527,108818.0
2016-09-27 14:50:00,33.15,33.16,33.13,33.14,165400.0,27.0527,27.0609,27.0364,27.0446,165400.0
2016-09-27 14:55:00,33.14,33.16,33.14,33.15,110922.0,27.0446,27.0609,27.0446,27.0527,110922.0
2016-09-27 15:00:00,33.15,33.16,33.14,33.16,83872.0,27.0527,27.0609,27.0446,27.0609,83872.0
2016-09-27 15:05:00,33.16,33.16,33.14,33.15,117800.0,27.0609,27.0609,27.0446,27.0527,117800.0
2016-09-27 15:10:00,33.15,33.15,33.13,33.14,87190.0,27.0527,27.0527,27.0364,27.0446,87190.0
2016-09-27 15:15:00,33.14,33.16,33.13,33.14,103802.0,27.0446,27.0609,27.0364,27.0446,103802.0
2016-09-27 15:20:00,33.14,33.15,33.12,33.12,132846.0,27.0446,27.0527,27.0282,27.0282,132846.0
2016-09-27 15:25:00,33.13,33.13,33.12,33.13,184980.0,27.0364,27.0364,27.0282,27.0364,184980.0
2016-09-27 15:30:00,33.13,33.13,33.1,33.12,173392.0,27.0364,27.0364,27.0119,27.0282,173392.0
2016-09-27 15:35:00,33.12,33.13,33.09,33.1,282392.0,27.0282,27.0364,27.0038,27.0119,282392.0
2016-09-27 15:40:00,33.1,33.1,33.09,33.1,348550.0,27.0119,27.0119,27.0038,27.0119,348550.0
2016-09-27 15:45:00,33.1,33.1,33.08,33.09,312350.0,27.0119,27.0119,26.9956,27.0038,312350.0
2016-09-27 15:50:00,33.08,33.1,33.08,33.1,412144.0,26.9956,27.0119,26.9956,27.0119,412144.0
2016-09-27 15:55:00,33.1,33.11,33.09,33.09,1110034.0,27.0119,27.0201,27.0038,27.0038,1110034.0
2016-09-28 09:30:00,33.09,33.24,33.0,33.22,363330.0,27.0038,27.1262,26.9303,27.1099,363330.0
2016-09-28 09:35:00,33.22,33.27,33.18,33.2,277354.0,27.1099,27.1507,27.0772,27.0935,277354.0
2016-09-28 09:40:00,33.19,33.26,33.18,33.2,173710.0,27.0854,27.1425,27.0772,27.0935,173710.0
2016-09-28 09:45:00,33.2,33.23,33.14,33.16,188266.0,27.0935,27.118,27.0446,27.0609,188266.0
2016-09-28 09:50:00,33.16,33.16,33.12,33.16,161076.0,27.0609,27.0609,27.0282,27.0609,161076.0
2016-09-28 09:55:00,33.15,33.19,33.14,33.14,199518.0,27.0527,27.0854,27.0446,27.0446,199518.0
2016-09-28 10:00:00,33.15,33.16,33.11,33.13,186192.0,27.0527,27.0609,27.0201,27.0364,186192.0
2016-09-28 10:05:00,33.13,33.13,33.08,33.08,111636.0,27.0364,27.0364,26.9956,26.9956,111636.0
2016-09-28 10:10:00,33.08,33.09,33.02,33.04,183908.0,26.9956,27.0038,26.9466,26.963,183908.0
2016-09-28 10:15:00,33.04,33.08,33.04,33.07,146216.0,26.963,26.9956,26.963,26.9874,146216.0
2016-09-28 10:20:00,33.08,33.1,33.06,33.08,166934.0,26.9956,27.0119,26.9793,26.9956,166934.0
2016-09-28 10:25:00,33.08,33.1,33.07,33.08,161312.0,26.9956,27.0119,26.9874,26.9956,161312.0
2016-09-28 10:30:00,33.08,33.1,33.07,33.08,224040.0,26.9956,27.0119,26.9874,26.9956,224040.0
2016-09-28 10:35:00,33.08,33.09,33.06,33.07,224270.0,26.9956,27.0038,26.9793,26.9874,224270.0
2016-09-28 10:40:00,33.07,33.1,33.06,33.1,137200.0,26.9874,27.0119,26.9793,27.0119,137200.0
2016-09-28 10:45:00,33.1,33.1,33.08,33.1,142272.0,27.0119,27.0119,26.9956,27.0119,142272.0
2016-09-28 10:50:00,33.09,33.1,33.07,33.09,131976.0,27.0038,27.0119,26.9874,27.0038,131976.0
2016-09-28 10:55:00,33.09,33.1,33.08,33.1,202804.0,27.0038,27.0119,26.9956,27.0119,202804.0
2016-09-28 11:00:00,33.1,33.11,33.08,33.08,193570.0,27.0119,27.0201,26.9956,26.9956,193570.0
2016-09-28 11:05:00,33.08,33.11,33.07,33.1,146058.0,26.9956,27.0201,26.9874,27.0119,146058.0
2016-09-28 11:10:00,33.1,33.12,33.1,33.11,75270.0,27.0119,27.0282,27.0119,27.0201,75270.0
2016-09-28 11:15:00,33.12,33.17,33.1,33.13,327760.0,27.0282,27.069,27.0119,27.0364,327760.0
2016-09-28 11:20:00,33.13,33.16,33.13,33.13,127986.0,27.0364,27.0609,27.0364,27.0364,127986.0
2016-09-28 11:25:00,33.13,33.13,33.1,33.13,171614.0,27.0364,27.0364,27.0119,27.0364,171614.0
2016-09-28 11:30:00,33.12,33.13,33.08,33.09,64806.0,27.0282,27.0364,26.9956,27.0038,64806.0
2016-09-28 11:35:00,33.09,33.13,33.08,33.11,91734.0,27.0038,27.0364,26.9956,27.0201,91734.0
2016-09-28 11:40:00,33.12,33.16,33.12,33.14,85984.0,27.0282,27.0609,27.0282,27.0446,85984.0
2016-09-28 11:45:00,33.14,33.18,33.13,33.17,80262.0,27.0446,27.0772,27.0364,27.069,80262.0
2016-09-28 11:50:00,33.17,33.22,33.15,33.21,225632.0,27.069,27.1099,27.0527,27.1017,225632.0
2016-09-28 11:55:00,33.21,33.22,33.2,33.2,117924.0,27.1017,27.1099,27.0935,27.0935,117924.0
2016-09-28 12:00:00,33.2,33.21,33.2,33.2,237782.0,27.0935,27.1017,27.0935,27.0935,237782.0
2016-09-28 12:05:00,33.2,33.21,33.2,33.2,200976.0,27.0935,27.1017,27.0935,27.0935,200976.0
2016-09-28 12:10:00,33.21,33.23,33.2,33.22,153852.0,27.1017,27.118,27.0935,27.1099,153852.0
2016-09-28 12:15:00,33.22,33.22,33.19,33.2,181686.0,27.1099,27.1099,27.0854,27.0935,181686.0
2016-09-28 12:20:00,33.2,33.21,33.2,33.21,119542.0,27.0935,27.1017,27.0935,27.1017,119542.0
2016-09-28 12:25:00,33.21,33.23,33.2,33.21,130198.0,27.1017,27.118,27.0935,27.1017,130198.0
2016-09-28 12:30:00,33.21,33.23,33.2,33.21,71232.0,27.1017,27.118,27.0935,27.1017,71232.0
2016-09-28 12:35:00,33.2,33.23,33.2,33.21,113796.0,27.0935,27.118,27.0935,27.1017,113796.0
2016-09-28 12:40:00,33.21,33.24,33.21,33.22,83542.0,27.1017,27.1262,27.1017,27.1099,83542.0
2016-09-28 12:45:00,33.23,33.25,33.22,33.24,106572.0,27.118,27.1343,27.1099,27.1262,106572.0
2016-09-28 12:50:00,33.24,33.25,33.24,33.24,68982.0,27.1262,27.1343,27.1262,27.1262,68982.0
2016-09-28 12:55:00,33.24,33.25,33.24,33.24,40712.0,27.1262,27.1343,27.1262,27.1262,40712.0
2016-09-28 13:00:00,33.24,33.24,33.21,33.22,96092.0,27.1262,27.1262,27.1017,27.1099,96092.0
2016-09-28 13:05:00,33.22,33.22,33.18,33.2,123334.0,27.1099,27.1099,27.0772,27.0935,123334.0
2016-09-28 13:10:00,33.2,33.22,33.19,33.2,76298.0,27.0935,27.1099,27.0854,27.0935,76298.0
2016-09-28 13:15:00,33.2,33.23,33.2,33.21,91420.0,27.0935,27.118,27.0935,27.1017,91420.0
2016-09-28 13:20:00,33.22,33.24,33.21,33.22,119282.0,27.1099,27.1262,27.1017,27.1099,119282.0
2016-09-28 13:25:00,33.23,33.24,33.22,33.24,80466.0,27.118,27.1262,27.1099,27.1262,80466.0
2016-09-28 13:30:00,33.24,33.27,33.24,33.25,127928.0,27.1262,27.1507,27.1262,27.1343,127928.0
2016-09-28 13:35:00,33.25,33.26,33.24,33.24,105100.0,27.1343,27.1425,27.1262,27.1262,105100.0
2016-09-28 13:40:00,33.24,33.25,33.23,33.24,85666.0,27.1262,27.1343,27.118,27.1262,85666.0
2016-09-28 13:45:00,33.24,33.24,33.22,33.22,94310.0,27.1262,27.1262,27.1099,27.1099,94310.0
2016-09-28 13:50:00,33.22,33.24,33.22,33.23,108206.0,27.1099,27.1262,27.1099,27.118,108206.0
2016-09-28 13:55:00,33.23,33.24,33.23,33.23,61052.0,27.118,27.1262,27.118,27.118,61052.0
2016-09-28 14:00:00,33.23,33.24,33.21,33.22,177352.0,27.118,27.1262,27.1017,27.1099,177352.0
2016-09-28 14:05:00,33.22,33.22,33.2,33.22,135150.0,27.1099,27.1099,27.0935,27.1099,135150.0
2016-09-28 14:10:00,33.22,33.27,33.21,33.24,334112.0,27.1099,27.1507,27.1017,27.1262,334112.0
2016-09-28 14:15:00,33.24,33.27,33.21,33.22,233264.0,27.1262,27.1507,27.1017,27.1099,233264.0
2016-09-28 14:20:00,33.21,33.23,33.19,33.19,169220.0,27.1017,27.118,27.0854,27.0854,169220.0
2016-09-28 14:25:00,33.19,33.24,33.18,33.23,221088.0,27.0854,27.1262,27.0772,27.118,221088.0
2016-09-28 14:30:00,33.23,33.26,33.22,33.24,479578.0,27.118,27.1425,27.1099,27.1262,479578.0
2016-09-28 14:35:00,33.24,33.27,33.23,33.27,164870.0,27.1262,27.1507,27.118,27.1507,164870.0
2016-09-28 14:40:00,33.27,33.29,33.25,33.27,146208.0,27.1507,27.167,27.1343,27.1507,146208.0
2016-09-28 14:45:00,33.27,33.3,33.27,33.29,90114.0,27.1507,27.1751,27.1507,27.167,90114.0
2016-09-28 14:50:00,33.3,33.3,33.29,33.3,82814.0,27.1751,27.1751,27.167,27.1751,82814.0
2016-09-28 14:55:00,33.3,33.3,33.26,33.29,83898.0,27.1751,27.1751,27.1425,27.167,83898.0
2016-09-28 15:00:00,33.29,33.31,33.28,33.28,174282.0,27.167,27.1833,27.1588,27.1588,174282.0
2016-09-28 15:05:00,33.28,33.29,33.24,33.26,153766.0,27.1588,27.167,27.1262,27.1425,153766.0
2016-09-28 15:10:00,33.26,33.27,33.25,33.26,193420.0,27.1425,27.1507,27.1343,27.1425,193420.0
2016-09-28 15:15:00,33.26,33.27,33.26,33.26,126178.0,27.1425,27.1507,27.1425,27.1425,126178.0
2016-09-28 15:20:00,33.26,33.29,33.26,33.27,140136.0,27.1425,27.167,27.1425,27.1507,140136.0
2016-09-28 15:25:00,33.27,33.28,33.24,33.24,132956.0,27.1507,27.1588,27.1262,27.1262,132956.0
2016-09-28 15:30:00,33.24,33.24,33.23,33.24,174688.0,27.1262,27.1262,27.118,27.1262,174688.0
2016-09-28 15:35:00,33.24,33.27,33.23,33.27,170970.0,27.1262,27.1507,27.118,27.1507,170970.0
2016-09-28 15:40:00,33.27,33.31,33.26,33.31,214680.0,27.1507,27.1833,27.1425,27.1833,214680.0
2016-09-28 15:45:00,33.31,33.33,33.3,33.33,219652.0,27.1833,27.1996,27.1751,27.1996,219652.0
2016-09-28 15:50:00,33.33,33.35,33.32,33.35,317958.0,27.1996,27.2159,27.1915,27.2159,317958.0
2016-09-28 15:55:00,33.35,33.35,33.33,33.34,886614.0,27.2159,27.2159,27.1996,27.2078,886614.0
2016-09-29 09:30:00,33.34,33.34,33.08,33.13,447512.0,27.2078,27.2078,26.9956,27.0364,447512.0
2016-09-29 09:35:00,33.13,33.16,33.06,33.08,159848.0,27.0364,27.0609,26.9793,26.9956,159848.0
2016-09-29 09:40:00,33.07,33.09,33.02,33.08,249446.0,26.9874,27.0038,26.9466,26.9956,249446.0
2016-09-29 09:45:00,33.08,33.14,33.08,33.13,148784.0,26.9956,27.0446,26.9956,27.0364,148784.0
2016-09-29 09:50:00,33.13,33.14,33.12,33.13,170546.0,27.0364,27.0446,27.0282,27.0364,170546.0
2016-09-29 09:55:00,33.13,33.18,33.12,33.18,194754.0,27.0364,27.0772,27.0282,27.0772,194754.0
2016-09-29 10:00:00,33.18,33.21,33.13,33.17,407934.0,27.0772,27.1017,27.0364,27.069,407934.0
2016-09-29 10:05:00,33.18,33.2,33.13,33.13,439796.0,27.0772,27.0935,27.0364,27.0364,439796.0
2016-09-29 10:10:00,33.13,33.17,33.13,33.17,436842.0,27.0364,27.069,27.0364,27.069,436842.0
2016-09-29 10:15:00,33.16,33.27,33.16,33.27,250862.0,27.0609,27.1507,27.0609,27.1507,250862.0
2016-09-29 10:20:00,33.26,33.28,33.24,33.26,164032.0,27.1425,27.1588,27.1262,27.1425,164032.0
2016-09-29 10:25:00,33.26,33.27,33.21,33.21,202468.0,27.1425,27.1507,27.1017,27.1017,202468.0
2016-09-29 10:30:00,33.21,33.25,33.2,33.25,156420.0,27.1017,27.1343,27.0935,27.1343,156420.0
2016-09-29 10:35:00,33.24,33.27,33.23,33.27,127822.0,27.1262,27.1507,27.118,27.1507,127822.0
2016-09-29 10:40:00,33.27,33.29,33.24,33.26,109926.0,27.1507,27.167,27.1262,27.1425,109926.0
2016-09-29 10:45:00,33.25,33.29,33.24,33.29,131648.0,27.1343,27.167,27.1262,27.167,131648.0
2016-09-29 10:50:00,33.29,33.34,33.27,33.33,139788.0,27.167,27.2078,27.1507,27.1996,139788.0
2016-09-29 10:55:00,33.33,33.34,33.29,33.29,126790.0,27.1996,27.2078,27.167,27.167,126790.0
2016-09-29 11:00:00,33.29,33.31,33.28,33.3,148980.0,27.167,27.1833,27.1588,27.1751,148980.0
2016-09-29 11:05:00,33.3,33.31,33.29,33.3,65214.0,27.1751,27.1833,27.167,27.1751,65214.0
2016-09-29 11:10:00,33.3,33.31,33.27,33.28,114768.0,27.1751,27.1833,27.1507,27.1588,114768.0
2016-09-29 11:15:00,33.28,33.28,33.23,33.26,118386.0,27.1588,27.1588,27.118,27.1425,118386.0
2016-09-29 11:20:00,33.25,33.27,33.24,33.25,67684.0,27.1343,27.1507,27.1262,27.1343,67684.0
2016-09-29 11:25:00,33.25,33.31,33.24,33.3,87866.0,27.1343,27.1833,27.1262,27.1751,87866.0
2016-09-29 11:30:00,33.29,33.31,33.27,33.28,68442.0,27.167,27.1833,27.1507,27.1588,68442.0
2016-09-29 11:35:00,33.28,33.31,33.27,33.29,53888.0,27.1588,27.1833,27.1507,27.167,53888.0
2016-09-29 11:40:00,33.29,33.32,33.29,33.3,46416.0,27.167,27.1915,27.167,27.1751,46416.0
2016-09-29 11:45:00,33.3,33.32,33.27,33.27,69016.0,27.1751,27.1915,27.1507,27.1507,69016.0
2016-09-29 11:50:00,33.27,33.27,33.24,33.24,85320.0,27.1507,27.1507,27.1262,27.1262,85320.0
2016-09-29 11:55:00,33.24,33.24,33.2,33.22,126416.0,27.1262,27.1262,27.0935,27.1099,126416.0
2016-09-29 12:00:00,33.22,33.22,33.15,33.16,289468.0,27.1099,27.1099,27.0527,27.0609,289468.0
2016-09-29 12:05:00,33.16,33.21,33.16,33.19,110114.0,27.0609,27.1017,27.0609,27.0854,110114.0
2016-09-29 12:10:00,33.2,33.21,33.16,33.18,73980.0,27.0935,27.1017,27.0609,27.0772,73980.0
2016-09-29 12:15:00,33.19,33.2,33.16,33.16,66222.0,27.0854,27.0935,27.0609,27.0609,66222.0
2016-09-29 12:20:00,33.16,33.16,33.12,33.13,85124.0,27.0609,27.0609,27.0282,27.0364,85124.0
2016-09-29 12:25:00,33.13,33.15,33.12,33.12,76700.0,27.0364,27.0527,27.0282,27.0282,76700.0
2016-09-29 12:30:00,33.12,33.13,33.08,33.09,94814.0,27.0282,27.0364,26.9956,27.0038,94814.0
2016-09-29 12:35:00,33.09,33.1,33.06,33.06,109962.0,27.0038,27.0119,26.9793,26.9793,109962.0
2016-09-29 12:40:00,33.05,33.08,33.02,33.02,324052.0,26.9711,26.9956,26.9466,26.9466,324052.0
2016-09-29 12:45:00,33.02,33.03,32.97,32.98,313918.0,26.9466,26.9548,26.9058,26.914,313918.0
2016-09-29 12:50:00,32.98,32.98,32.91,32.95,394836.0,26.914,26.914,26.8569,26.8895,394836.0
2016-09-29 12:55:00,32.95,32.98,32.89,32.97,295518.0,26.8895,26.914,26.8405,26.9058,295518.0
2016-09-29 13:00:00,32.97,32.99,32.9,32.98,448278.0,26.9058,26.9222,26.8487,26.914,448278.0
2016-09-29 13:05:00,32.98,33.04,32.97,33.03,194164.0,26.914,26.963,26.9058,26.9548,194164.0
2016-09-29 13:10:00,33.02,33.08,32.96,32.97,194710.0,26.9466,26.9956,26.8977,26.9058,194710.0
2016-09-29 13:15:00,32.97,33.02,32.97,32.99,217360.0,26.9058,26.9466,26.9058,26.9222,217360.0
2016-09-29 13:20:00,32.98,33.04,32.97,33.03,192000.0,26.914,26.963,26.9058,26.9548,192000.0
2016-09-29 13:25:00,33.02,33.03,32.98,33.0,78368.0,26.9466,26.9548,26.914,26.9303,78368.0
2016-09-29 13:30:00,32.99,33.01,32.97,33.0,110174.0,26.9222,26.9385,26.9058,26.9303,110174.0
2016-09-29 13:35:00,32.99,33.01,32.99,32.99,126528.0,26.9222,26.9385,26.9222,26.9222,126528.0
2016-09-29 13:40:00,32.99,33.03,32.99,33.02,195974.0,26.9222,26.9548,26.9222,26.9466,195974.0
2016-09-29 13:45:00,33.02,33.03,32.97,32.99,87860.0,26.9466,26.9548,26.9058,26.9222,87860.0
2016-09-29 13:50:00,32.99,33.01,32.94,32.97,348698.0,26.9222,26.9385,26.8814,26.9058,348698.0
2016-09-29 13:55:00,32.97,32.97,32.9,32.96,99696.0,26.9058,26.9058,26.8487,26.8977,99696.0
2016-09-29 14:00:00,32.96,32.99,32.94,32.98,116086.0,26.8977,26.9222,26.8814,26.914,116086.0
2016-09-29 14:05:00,32.99,33.02,32.98,32.99,107210.0,26.9222,26.9466,26.914,26.9222,107210.0
2016-09-29 14:10:00,32.99,33.02,32.98,33.02,239088.0,26.9222,26.9466,26.914,26.9466,239088.0
2016-09-29 14:15:00,33.02,33.06,33.02,33.05,107882.0,26.9466,26.9793,26.9466,26.9711,107882.0
2016-09-29 14:20:00,33.05,33.13,33.05,33.12,150502.0,26.9711,27.0364,26.9711,27.0282,150502.0
2016-09-29 14:25:00,33.12,33.15,33.1,33.13,149340.0,27.0282,27.0527,27.0119,27.0364,149340.0
2016-09-29 14:30:00,33.13,33.17,33.13,33.16,105328.0,27.0364,27.069,27.0364,27.0609,105328.0
2016-09-29 14:35:00,33.15,33.18,33.13,33.17,87746.0,27.0527,27.0772,27.0364,27.069,87746.0
2016-09-29 14:40:00,33.17,33.18,33.13,33.14,67770.0,27.069,27.0772,27.0364,27.0446,67770.0
2016-09-29 14:45:00,33.14,33.18,33.13,33.17,93308.0,27.0446,27.0772,27.0364,27.069,93308.0
2016-09-29 14:50:00,33.17,33.18,33.14,33.15,87760.0,27.069,27.0772,27.0446,27.0527,87760.0
2016-09-29 14:55:00,33.15,33.18,33.13,33.14,107198.0,27.0527,27.0772,27.0364,27.0446,107198.0
2016-09-29 15:00:00,33.13,33.15,33.1,33.12,101764.0,27.0364,27.0527,27.0119,27.0282,101764.0
2016-09-29 15:05:00,33.11,33.13,33.1,33.11,176880.0,27.0201,27.0364,27.0119,27.0201,176880.0
2016-09-29 15:10:00,33.11,33.15,33.1,33.13,151030.0,27.0201,27.0527,27.0119,27.0364,151030.0
2016-09-29 15:15:00,33.13,33.14,33.1,33.1,150668.0,27.0364,27.0446,27.0119,27.0119,150668.0
2016-09-29 15:20:00,33.1,33.13,33.09,33.1,109168.0,27.0119,27.0364,27.0038,27.0119,109168.0
2016-09-29 15:25:00,33.1,33.15,33.07,33.15,115452.0,27.0119,27.0527,26.9874,27.0527,115452.0
2016-09-29 15:30:00,33.15,33.21,33.13,33.2,192354.0,27.0527,27.1017,27.0364,27.0935,192354.0
2016-09-29 15:35:00,33.2,33.21,33.17,33.21,292820.0,27.0935,27.1017,27.069,27.1017,292820.0
2016-09-29 15:40:00,33.21,33.21,33.15,33.19,186508.0,27.1017,27.1017,27.0527,27.0854,186508.0
2016-09-29 15:45:00,33.19,33.19,33.13,33.15,378838.0,27.0854,27.0854,27.0364,27.0527,378838.0
2016-09-29 15:50:00,33.16,33.17,33.14,33.17,422546.0,27.0609,27.069,27.0446,27.069,422546.0
2016-09-29 15:55:00,33.17,33.17,33.12,33.13,1024518.0,27.069,27.069,27.0282,27.0364,1024518.0
2016-09-30 09:30:00,33.22,33.27,33.12,33.13,338230.0,27.1099,27.1507,27.0282,27.0364,338230.0
2016-09-30 09:35:00,33.13,33.17,33.1,33.16,451286.0,27.0364,27.069,27.0119,27.0609,451286.0
2016-09-30 09:40:00,33.16,33.21,33.15,33.18,508640.0,27.0609,27.1017,27.0527,27.0772,508640.0
2016-09-30 09:45:00,33.19,33.22,33.16,33.17,341378.0,27.0854,27.1099,27.0609,27.069,341378.0
2016-09-30 09:50:00,33.17,33.24,33.17,33.22,205538.0,27.069,27.1262,27.069,27.1099,205538.0
2016-09-30 09:55:00,33.22,33.23,33.16,33.17,211012.0,27.1099,27.118,27.0609,27.069,211012.0
2016-09-30 10:00:00,33.17,33.26,33.17,33.26,213406.0,27.069,27.1425,27.069,27.1425,213406.0
2016-09-30 10:05:00,33.26,33.26,33.24,33.24,202236.0,27.1425,27.1425,27.1262,27.1262,202236.0
2016-09-30 10:10:00,33.24,33.24,33.22,33.24,177250.0,27.1262,27.1262,27.1099,27.1262,177250.0
2016-09-30 10:15:00,33.24,33.24,33.19,33.2,142232.0,27.1262,27.1262,27.0854,27.0935,142232.0
2016-09-30 10:20:00,33.2,33.2,33.16,33.17,149388.0,27.0935,27.0935,27.0609,27.069,149388.0
2016-09-30 10:25:00,33.17,33.18,33.13,33.16,96612.0,27.069,27.0772,27.0364,27.0609,96612.0
2016-09-30 10:30:00,33.16,33.19,33.15,33.18,90930.0,27.0609,27.0854,27.0527,27.0772,90930.0
2016-09-30 10:35:00,33.18,33.18,33.13,33.15,114530.0,27.0772,27.0772,27.0364,27.0527,114530.0
2016-09-30 10:40:00,33.14,33.16,33.12,33.13,62384.0,27.0446,27.0609,27.0282,27.0364,62384.0
2016-09-30 10:45:00,33.13,33.16,33.13,33.13,113928.0,27.0364,27.0609,27.0364,27.0364,113928.0
2016-09-30 10:50:00,33.13,33.14,33.13,33.13,44188.0,27.0364,27.0446,27.0364,27.0364,44188.0
2016-09-30 10:55:00,33.14,33.18,33.13,33.17,113226.0,27.0446,27.0772,27.0364,27.069,113226.0
2016-09-30 11:00:00,33.18,33.21,33.18,33.2,198022.0,27.0772,27.1017,27.0772,27.0935,198022.0
2016-09-30 11:05:00,33.2,33.22,33.19,33.22,119158.0,27.0935,27.1099,27.0854,27.1099,119158.0
2016-09-30 11:10:00,33.22,33.26,33.22,33.24,243928.0,27.1099,27.1425,27.1099,27.1262,243928.0
2016-09-30 11:15:00,33.24,33.25,33.22,33.25,181794.0,27.1262,27.1343,27.1099,27.1343,181794.0
2016-09-30 11:20:00,33.26,33.28,33.26,33.26,131164.0,27.1425,27.1588,27.1425,27.1425,131164.0
2016-09-30 11:25:00,33.26,33.29,33.26,33.27,78554.0,27.1425,27.167,27.1425,27.1507,78554.0
2016-09-30 11:30:00,33.27,33.27,33.23,33.23,111842.0,27.1507,27.1507,27.118,27.118,111842.0
2016-09-30 11:35:00,33.24,33.25,33.22,33.23,129480.0,27.1262,27.1343,27.1099,27.118,129480.0
2016-09-30 11:40:00,33.23,33.24,33.22,33.23,100502.0,27.118,27.1262,27.1099,27.118,100502.0
2016-09-30 11:45:00,33.23,33.23,33.2,33.2,60796.0,27.118,27.118,27.0935,27.0935,60796.0
2016-09-30 11:50:00,33.2,33.22,33.2,33.21,51096.0,27.0935,27.1099,27.0935,27.1017,51096.0
2016-09-30 11:55:00,33.21,33.22,33.17,33.18,95904.0,27.1017,27.1099,27.069,27.0772,95904.0
2016-09-30 12:00:00,33.18,33.2,33.17,33.18,171200.0,27.0772,27.0935,27.069,27.0772,171200.0
2016-09-30 12:05:00,33.18,33.18,33.17,33.17,43312.0,27.0772,27.0772,27.069,27.069,43312.0
2016-09-30 12:10:00,33.17,33.18,33.17,33.18,33648.0,27.069,27.0772,27.069,27.0772,33648.0
2016-09-30 12:15:00,33.18,33.18,33.17,33.18,47324.0,27.0772,27.0772,27.069,27.0772,47324.0
2016-09-30 12:20:00,33.18,33.2,33.18,33.2,119948.0,27.0772,27.0935,27.0772,27.0935,119948.0
2016-09-30 12:25:00,33.2,33.21,33.19,33.2,200980.0,27.0935,27.1017,27.0854,27.0935,200980.0
2016-09-30 12:30:00,33.2,33.22,33.2,33.21,63138.0,27.0935,27.1099,27.0935,27.1017,63138.0
2016-09-30 12:35:00,33.22,33.24,33.21,33.24,118044.0,27.1099,27.1262,27.1017,27.1262,118044.0
2016-09-30 12:40:00,33.24,33.26,33.24,33.24,165558.0,27.1262,27.1425,27.1262,27.1262,165558.0
2016-09-30 12:45:00,33.24,33.24,33.23,33.24,183854.0,27.1262,27.1262,27.118,27.1262,183854.0
2016-09-30 12:50:00,33.24,33.26,33.24,33.26,90146.0,27.1262,27.1425,27.1262,27.1425,90146.0
2016-09-30 12:55:00,33.26,33.26,33.22,33.22,242916.0,27.1425,27.1425,27.1099,27.1099,242916.0
2016-09-30 13:00:00,33.22,33.24,33.21,33.22,150742.0,27.1099,27.1262,27.1017,27.1099,150742.0
2016-09-30 13:05:00,33.22,33.23,33.22,33.23,83784.0,27.1099,27.118,27.1099,27.118,83784.0
2016-09-30 13:10:00,33.23,33.23,33.21,33.21,61150.0,27.118,27.118,27.1017,27.1017,61150.0
2016-09-30 13:15:00,33.21,33.22,33.18,33.18,134148.0,27.1017,27.1099,27.0772,27.0772,134148.0
2016-09-30 13:20:00,33.18,33.21,33.17,33.21,96048.0,27.0772,27.1017,27.069,27.1017,96048.0
2016-09-30 13:25:00,33.2,33.21,33.2,33.2,77344.0,27.0935,27.1017,27.0935,27.0935,77344.0
2016-09-30 13:30:00,33.2,33.22,33.2,33.22,156228.0,27.0935,27.1099,27.0935,27.1099,156228.0
2016-09-30 13:35:00,33.22,33.24,33.21,33.24,91634.0,27.1099,27.1262,27.1017,27.1262,91634.0
2016-09-30 13:40:00,33.24,33.25,33.21,33.23,135514.0,27.1262,27.1343,27.1017,27.118,135514.0
2016-09-30 13:45:00,33.23,33.27,33.23,33.26,88214.0,27.118,27.1507,27.118,27.1425,88214.0
2016-09-30 13:50:00,33.25,33.26,33.23,33.24,112044.0,27.1343,27.1425,27.118,27.1262,112044.0
2016-09-30 13:55:00,33.24,33.24,33.22,33.24,152724.0,27.1262,27.1262,27.1099,27.1262,152724.0
2016-09-30 14:00:00,33.24,33.26,33.23,33.24,131976.0,27.1262,27.1425,27.118,27.1262,131976.0
2016-09-30 14:05:00,33.24,33.24,33.23,33.23,78634.0,27.1262,27.1262,27.118,27.118,78634.0
2016-09-30 14:10:00,33.23,33.24,33.22,33.22,310604.0,27.118,27.1262,27.1099,27.1099,310604.0
2016-09-30 14:15:00,33.22,33.24,33.22,33.22,167096.0,27.1099,27.1262,27.1099,27.1099,167096.0
2016-09-30 14:20:00,33.22,33.23,33.21,33.23,131014.0,27.1099,27.118,27.1017,27.118,131014.0
2016-09-30 14:25:00,33.23,33.24,33.23,33.24,184150.0,27.118,27.1262,27.118,27.1262,184150.0
2016-09-30 14:30:00,33.24,33.24,33.22,33.23,140422.0,27.1262,27.1262,27.1099,27.118,140422.0
2016-09-30 14:35:00,33.23,33.24,33.2,33.22,181178.0,27.118,27.1262,27.0935,27.1099,181178.0
2016-09-30 14:40:00,33.23,33.23,33.21,33.22,102954.0,27.118,27.118,27.1017,27.1099,102954.0
2016-09-30 14:45:00,33.22,33.23,33.19,33.19,113892.0,27.1099,27.118,27.0854,27.0854,113892.0
2016-09-30 14:50:00,33.19,33.2,33.18,33.18,140928.0,27.0854,27.0935,27.0772,27.0772,140928.0
2016-09-30 14:55:00,33.18,33.19,33.18,33.19,166086.0,27.0772,27.0854,27.0772,27.0854,166086.0
2016-09-30 15:00:00,33.19,33.22,33.18,33.21,326786.0,27.0854,27.1099,27.0772,27.1017,326786.0
2016-09-30 15:05:00,33.21,33.24,33.2,33.23,189484.0,27.1017,27.1262,27.0935,27.118,189484.0
2016-09-30 15:10:00,33.23,33.23,33.22,33.22,169458.0,27.118,27.118,27.1099,27.1099,169458.0
2016-09-30 15:15:00,33.22,33.23,33.21,33.23,147484.0,27.1099,27.118,27.1017,27.118,147484.0
2016-09-30 15:20:00,33.23,33.23,33.22,33.23,169686.0,27.118,27.118,27.1099,27.118,169686.0
2016-09-30 15:25:00,33.23,33.26,33.23,33.25,166464.0,27.118,27.1425,27.118,27.1343,166464.0
2016-09-30 15:30:00,33.25,33.27,33.24,33.24,250554.0,27.1343,27.1507,27.1262,27.1262,250554.0
2016-09-30 15:35:00,33.24,33.26,33.22,33.23,292440.0,27.1262,27.1425,27.1099,27.118,292440.0
2016-09-30 15:40:00,33.23,33.24,33.23,33.23,231350.0,27.118,27.1262,27.118,27.118,231350.0
2016-09-30 15:45:00,33.23,33.24,33.22,33.23,319862.0,27.118,27.1262,27.1099,27.118,319862.0
2016-09-30 15:50:00,33.23,33.25,33.23,33.24,598158.0,27.118,27.1343,27.118,27.1262,598158.0
2016-09-30 15:55:00,33.23,33.24,33.17,33.17,1498870.0,27.118,27.1262,27.069,27.069,1498870.0
2016-10-03 09:30:00,32.94,33.09,32.93,32.94,322132.0,26.993,27.116,26.9848,26.993,322132.0
2016-10-03 09:35:00,32.95,32.98,32.9,32.91,316300.0,27.0012,27.0258,26.9603,26.9685,316300.0
2016-10-03 09:40:00,32.9,32.95,32.88,32.88,241136.0,26.9603,27.0012,26.9439,26.9439,241136.0
2016-10-03 09:45:00,32.88,32.92,32.85,32.92,349488.0,26.9439,26.9766,26.9193,26.9766,349488.0
2016-10-03 09:50:00,32.92,32.94,32.9,32.91,177758.0,26.9766,26.993,26.9603,26.9685,177758.0
2016-10-03 09:55:00,32.91,32.92,32.89,32.91,116118.0,26.9685,26.9766,26.9521,26.9685,116118.0
2016-10-03 10:00:00,32.91,32.99,32.9,32.99,179126.0,26.9685,27.034,26.9603,27.034,179126.0
2016-10-03 10:05:00,32.99,33.02,32.94,33.02,133032.0,27.034,27.0586,26.993,27.0586,133032.0
2016-10-03 10:10:00,33.01,33.01,32.97,32.99,119504.0,27.0504,27.0504,27.0176,27.034,119504.0
2016-10-03 10:15:00,32.99,33.1,32.99,33.09,214846.0,27.034,27.1242,27.034,27.116,214846.0
2016-10-03 10:20:00,33.09,33.09,33.05,33.09,149698.0,27.116,27.116,27.0832,27.116,149698.0
2016-10-03 10:25:00,33.09,33.1,33.04,33.05,111896.0,27.116,27.1242,27.075,27.0832,111896.0
2016-10-03 10:30:00,33.05,33.09,33.05,33.07,117368.0,27.0832,27.116,27.0832,27.0996,117368.0
2016-10-03 10:35:00,33.07,33.1,33.06,33.08,141046.0,27.0996,27.1242,27.0914,27.1078,141046.0
2016-10-03 10:40:00,33.08,33.08,33.05,33.07,85358.0,27.1078,27.1078,27.0832,27.0996,85358.0
2016-10-03 10:45:00,33.07,33.1,33.06,33.1,131864.0,27.0996,27.1242,27.0914,27.1242,131864.0
2016-10-03 10:50:00,33.1,33.14,33.1,33.13,87402.0,27.1242,27.1569,27.1242,27.1487,87402.0
2016-10-03 10:55:00,33.13,33.14,33.1,33.1,93286.0,27.1487,27.1569,27.1242,27.1242,93286.0
2016-10-03 11:00:00,33.1,33.1,33.08,33.09,62630.0,27.1242,27.1242,27.1078,27.116,62630.0
2016-10-03 11:05:00,33.08,33.1,33.07,33.07,82850.0,27.1078,27.1242,27.0996,27.0996,82850.0
2016-10-03 11:10:00,33.07,33.09,33.05,33.07,76696.0,27.0996,27.116,27.0832,27.0996,76696.0
2016-10-03 11:15:00,33.07,33.08,33.05,33.06,62514.0,27.0996,27.1078,27.0832,27.0914,62514.0
2016-10-03 11:20:00,33.06,33.07,33.02,33.03,86104.0,27.0914,27.0996,27.0586,27.0668,86104.0
2016-10-03 11:25:00,33.02,33.08,33.02,33.08,62718.0,27.0586,27.1078,27.0586,27.1078,62718.0
2016-10-03 11:30:00,33.08,33.1,33.06,33.09,87590.0,27.1078,27.1242,27.0914,27.116,87590.0
2016-10-03 11:35:00,33.09,33.09,33.06,33.07,151728.0,27.116,27.116,27.0914,27.0996,151728.0
2016-10-03 11:40:00,33.07,33.09,33.07,33.09,49170.0,27.0996,27.116,27.0996,27.116,49170.0
2016-10-03 11:45:00,33.09,33.1,33.07,33.07,67926.0,27.116,27.1242,27.0996,27.0996,67926.0
2016-10-03 11:50:00,33.07,33.07,33.0,33.01,160416.0,27.0996,27.0996,27.0422,27.0504,160416.0
2016-10-03 11:55:00,33.01,33.05,32.99,33.02,112736.0,27.0504,27.0832,27.034,27.0586,112736.0
2016-10-03 12:00:00,33.02,33.02,32.99,32.99,80628.0,27.0586,27.0586,27.034,27.034,80628.0
2016-10-03 12:05:00,33.0,33.02,32.99,33.02,64298.0,27.0422,27.0586,27.034,27.0586,64298.0
2016-10-03 12:10:00,33.02,33.02,32.99,32.99,78556.0,27.0586,27.0586,27.034,27.034,78556.0
2016-10-03 12:15:00,32.99,32.99,32.97,32.98,59480.0,27.034,27.034,27.0176,27.0258,59480.0
2016-10-03 12:20:00,32.98,32.99,32.96,32.99,166160.0,27.0258,27.034,27.0094,27.034,166160.0
2016-10-03 12:25:00,32.99,32.99,32.97,32.99,70086.0,27.034,27.034,27.0176,27.034,70086.0
2016-10-03 12:30:00,32.99,33.0,32.97,33.0,112668.0,27.034,27.0422,27.0176,27.0422,112668.0
2016-10-03 12:35:00,33.0,33.02,32.99,32.99,54248.0,27.0422,27.0586,27.034,27.034,54248.0
2016-10-03 12:40:00,32.99,33.03,32.99,33.02,70546.0,27.034,27.0668,27.034,27.0586,70546.0
2016-10-03 12:45:00,33.02,33.03,33.01,33.02,70216.0,27.0586,27.0668,27.0504,27.0586,70216.0
2016-10-03 12:50:00,33.02,33.02,33.01,33.01,66192.0,27.0586,27.0586,27.0504,27.0504,66192.0
2016-10-03 12:55:00,33.01,33.01,32.99,33.01,63798.0,27.0504,27.0504,27.034,27.0504,63798.0
2016-10-03 13:00:00,33.01,33.02,32.98,32.99,80088.0,27.0504,27.0586,27.0258,27.034,80088.0
2016-10-03 13:05:00,32.99,32.99,32.98,32.98,37270.0,27.034,27.034,27.0258,27.0258,37270.0
2016-10-03 13:10:00,32.98,33.01,32.96,33.01,97548.0,27.0258,27.0504,27.0094,27.0504,97548.0
2016-10-03 13:15:00,33.02,33.02,32.99,33.01,45506.0,27.0586,27.0586,27.034,27.0504,45506.0
2016-10-03 13:20:00,33.02,33.06,33.02,33.06,92638.0,27.0586,27.0914,27.0586,27.0914,92638.0
2016-10-03 13:25:00,33.06,33.1,33.06,33.08,93698.0,27.0914,27.1242,27.0914,27.1078,93698.0
2016-10-03 13:30:00,33.08,33.08,33.05,33.07,160956.0,27.1078,27.1078,27.0832,27.0996,160956.0
2016-10-03 13:35:00,33.07,33.08,33.05,33.06,42144.0,27.0996,27.1078,27.0832,27.0914,42144.0
2016-10-03 13:40:00,33.06,33.07,33.01,33.01,74650.0,27.0914,27.0996,27.0504,27.0504,74650.0
2016-10-03 13:45:00,33.01,33.02,33.01,33.02,63252.0,27.0504,27.0586,27.0504,27.0586,63252.0
2016-10-03 13:50:00,33.02,33.04,33.02,33.02,46632.0,27.0586,27.075,27.0586,27.0586,46632.0
2016-10-03 13:55:00,33.02,33.05,33.02,33.05,92634.0,27.0586,27.0832,27.0586,27.0832,92634.0
2016-10-03 14:00:00,33.05,33.09,33.04,33.08,89470.0,27.0832,27.116,27.075,27.1078,89470.0
2016-10-03 14:05:00,33.07,33.08,33.05,33.06,59862.0,27.0996,27.1078,27.0832,27.0914,59862.0
2016-10-03 14:10:00,33.06,33.07,33.04,33.07,98912.0,27.0914,27.0996,27.075,27.0996,98912.0
2016-10-03 14:15:00,33.07,33.07,33.04,33.05,104814.0,27.0996,27.0996,27.075,27.0832,104814.0
2016-10-03 14:20:00,33.05,33.08,33.05,33.08,110480.0,27.0832,27.1078,27.0832,27.1078,110480.0
2016-10-03 14:25:00,33.08,33.09,33.07,33.07,117428.0,27.1078,27.116,27.0996,27.0996,117428.0
2016-10-03 14:30:00,33.07,33.12,33.07,33.12,109822.0,27.0996,27.1405,27.0996,27.1405,109822.0
2016-10-03 14:35:00,33.12,33.12,33.08,33.08,98932.0,27.1405,27.1405,27.1078,27.1078,98932.0
2016-10-03 14:40:00,33.08,33.1,33.06,33.1,97786.0,27.1078,27.1242,27.0914,27.1242,97786.0
2016-10-03 14:45:00,33.1,33.1,33.07,33.07,155162.0,27.1242,27.1242,27.0996,27.0996,155162.0
2016-10-03 14:50:00,33.08,33.08,33.05,33.05,181580.0,27.1078,27.1078,27.0832,27.0832,181580.0
2016-10-03 14:55:00,33.05,33.06,33.05,33.05,153116.0,27.0832,27.0914,27.0832,27.0832,153116.0
2016-10-03 15:00:00,33.05,33.1,33.05,33.1,202826.0,27.0832,27.1242,27.0832,27.1242,202826.0
2016-10-03 15:05:00,33.1,33.1,33.08,33.09,161914.0,27.1242,27.1242,27.1078,27.116,161914.0
2016-10-03 15:10:00,33.09,33.12,33.09,33.12,74544.0,27.116,27.1405,27.116,27.1405,74544.0
2016-10-03 15:15:00,33.12,33.13,33.11,33.13,97964.0,27.1405,27.1487,27.1323,27.1487,97964.0
2016-10-03 15:20:00,33.13,33.13,33.11,33.11,146382.0,27.1487,27.1487,27.1323,27.1323,146382.0
2016-10-03 15:25:00,33.12,33.13,33.11,33.11,130538.0,27.1405,27.1487,27.1323,27.1323,130538.0
2016-10-03 15:30:00,33.11,33.12,33.1,33.11,192242.0,27.1323,27.1405,27.1242,27.1323,192242.0
2016-10-03 15:35:00,33.11,33.14,33.1,33.13,211944.0,27.1323,27.1569,27.1242,27.1487,211944.0
2016-10-03 15:40:00,33.14,33.18,33.13,33.15,579362.0,27.1569,27.1897,27.1487,27.1651,579362.0
2016-10-03 15:45:00,33.15,33.16,33.13,33.15,179276.0,27.1651,27.1733,27.1487,27.1651,179276.0
2016-10-03 15:50:00,33.15,33.15,33.12,33.12,236530.0,27.1651,27.1651,27.1405,27.1405,236530.0
2016-10-03 15:55:00,33.13,33.13,33.09,33.1,739660.0,27.1487,27.1487,27.116,27.1242,739660.0
2016-10-04 09:30:00,33.04,33.17,32.88,33.16,363662.0,27.075,27.1815,26.9439,27.1733,363662.0
2016-10-04 09:35:00,33.16,33.19,33.13,33.15,166678.0,27.1733,27.1979,27.1487,27.1651,166678.0
2016-10-04 09:40:00,33.15,33.17,33.13,33.13,289142.0,27.1651,27.1815,27.1487,27.1487,289142.0
2016-10-04 09:45:00,33.14,33.18,33.13,33.17,125550.0,27.1569,27.1897,27.1487,27.1815,125550.0
2016-10-04 09:50:00,33.17,33.17,33.09,33.1,290978.0,27.1815,27.1815,27.116,27.1242,290978.0
2016-10-04 09:55:00,33.1,33.13,33.1,33.1,123974.0,27.1242,27.1487,27.1242,27.1242,123974.0
2016-10-04 10:00:00,33.1,33.1,33.07,33.1,188996.0,27.1242,27.1242,27.0996,27.1242,188996.0
2016-10-04 10:05:00,33.1,33.1,33.04,33.05,124740.0,27.1242,27.1242,27.075,27.0832,124740.0
2016-10-04 10:10:00,33.04,33.06,32.97,32.99,258746.0,27.075,27.0914,27.0176,27.034,258746.0
2016-10-04 10:15:00,32.99,32.99,32.92,32.96,176992.0,27.034,27.034,26.9766,27.0094,176992.0
2016-10-04 10:20:00,32.96,33.01,32.95,32.99,141566.0,27.0094,27.0504,27.0012,27.034,141566.0
2016-10-04 10:25:00,32.99,33.02,32.95,33.01,161250.0,27.034,27.0586,27.0012,27.0504,161250.0
2016-10-04 10:30:00,33.01,33.03,33.0,33.03,67600.0,27.0504,27.0668,27.0422,27.0668,67600.0
2016-10-04 10:35:00,33.03,33.09,33.01,33.07,139498.0,27.0668,27.116,27.0504,27.0996,139498.0
2016-10-04 10:40:00,33.06,33.11,33.06,33.09,134004.0,27.0914,27.1323,27.0914,27.116,134004.0
2016-10-04 10:45:00,33.09,33.1,33.08,33.1,85512.0,27.116,27.1242,27.1078,27.1242,85512.0
2016-10-04 10:50:00,33.1,33.13,33.1,33.1,180304.0,27.1242,27.1487,27.1242,27.1242,180304.0
2016-10-04 10:55:00,33.1,33.1,33.06,33.07,164280.0,27.1242,27.1242,27.0914,27.0996,164280.0
2016-10-04 11:00:00,33.07,33.08,32.98,32.99,162786.0,27.0996,27.1078,27.0258,27.034,162786.0
2016-10-04 11:05:00,32.98,32.99,32.96,32.99,105364.0,27.0258,27.034,27.0094,27.034,105364.0
2016-10-04 11:10:00,32.99,32.99,32.96,32.98,106460.0,27.034,27.034,27.0094,27.0258,106460.0
2016-10-04 11:15:00,32.98,32.99,32.94,32.97,167854.0,27.0258,27.034,26.993,27.0176,167854.0
2016-10-04 11:20:00,32.97,33.03,32.97,33.02,188528.0,27.0176,27.0668,27.0176,27.0586,188528.0
2016-10-04 11:25:00,33.02,33.06,33.02,33.06,89542.0,27.0586,27.0914,27.0586,27.0914,89542.0
2016-10-04 11:30:00,33.06,33.08,33.03,33.07,91998.0,27.0914,27.1078,27.0668,27.0996,91998.0
2016-10-04 11:35:00,33.08,33.13,33.02,33.02,206858.0,27.1078,27.1487,27.0586,27.0586,206858.0
2016-10-04 11:40:00,33.02,33.1,33.02,33.07,159540.0,27.0586,27.1242,27.0586,27.0996,159540.0
2016-10-04 11:45:00,33.06,33.1,33.02,33.05,122092.0,27.0914,27.1242,27.0586,27.0832,122092.0
2016-10-04 11:50:00,33.05,33.06,32.98,32.99,96798.0,27.0832,27.0914,27.0258,27.034,96798.0
2016-10-04 11:55:00,32.99,33.01,32.96,32.98,88666.0,27.034,27.0504,27.0094,27.0258,88666.0
2016-10-04 12:00:00,32.98,33.0,32.95,32.96,195144.0,27.0258,27.0422,27.0012,27.0094,195144.0
2016-10-04 12:05:00,32.96,32.98,32.93,32.95,82108.0,27.0094,27.0258,26.9848,27.0012,82108.0
2016-10-04 12:10:00,32.95,32.98,32.92,32.95,86054.0,27.0012,27.0258,26.9766,27.0012,86054.0
2016-10-04 12:15:00,32.95,33.0,32.94,32.98,151360.0,27.0012,27.0422,26.993,27.0258,151360.0
2016-10-04 12:20:00,32.98,32.99,32.96,32.98,84266.0,27.0258,27.034,27.0094,27.0258,84266.0
2016-10-04 12:25:00,32.97,32.99,32.97,32.98,53700.0,27.0176,27.034,27.0176,27.0258,53700.0
2016-10-04 12:30:00,32.98,32.98,32.94,32.97,117784.0,27.0258,27.0258,26.993,27.0176,117784.0
2016-10-04 12:35:00,32.97,33.04,32.97,33.02,56720.0,27.0176,27.075,27.0176,27.0586,56720.0
2016-10-04 12:40:00,33.02,33.02,32.99,33.0,85046.0,27.0586,27.0586,27.034,27.0422,85046.0
2016-10-04 12:45:00,33.0,33.01,32.97,32.97,75130.0,27.0422,27.0504,27.0176,27.0176,75130.0
2016-10-04 12:50:00,32.97,32.98,32.94,32.95,149294.0,27.0176,27.0258,26.993,27.0012,149294.0
2016-10-04 12:55:00,32.95,32.95,32.93,32.94,128938.0,27.0012,27.0012,26.9848,26.993,128938.0
2016-10-04 13:00:00,32.94,32.95,32.91,32.91,105422.0,26.993,27.0012,26.9685,26.9685,105422.0
2016-10-04 13:05:00,32.91,32.93,32.88,32.88,139028.0,26.9685,26.9848,26.9439,26.9439,139028.0
2016-10-04 13:10:00,32.88,32.92,32.88,32.92,71826.0,26.9439,26.9766,26.9439,26.9766,71826.0
2016-10-04 13:15:00,32.92,32.93,32.91,32.92,57372.0,26.9766,26.9848,26.9685,26.9766,57372.0
2016-10-04 13:20:00,32.92,32.93,32.83,32.84,108704.0,26.9766,26.9848,26.9029,26.9111,108704.0
2016-10-04 13:25:00,32.84,32.86,32.82,32.85,210380.0,26.9111,26.9275,26.8947,26.9193,210380.0
2016-10-04 13:30:00,32.86,32.9,32.85,32.9,123924.0,26.9275,26.9603,26.9193,26.9603,123924.0
2016-10-04 13:35:00,32.9,32.92,32.88,32.9,161102.0,26.9603,26.9766,26.9439,26.9603,161102.0
2016-10-04 13:40:00,32.9,32.92,32.88,32.88,48126.0,26.9603,26.9766,26.9439,26.9439,48126.0
2016-10-04 13:45:00,32.88,32.91,32.88,32.91,60496.0,26.9439,26.9685,26.9439,26.9685,60496.0
2016-10-04 13:50:00,32.91,32.92,32.9,32.91,138266.0,26.9685,26.9766,26.9603,26.9685,138266.0
2016-10-04 13:55:00,32.91,32.93,32.91,32.93,44938.0,26.9685,26.9848,26.9685,26.9848,44938.0
2016-10-04 14:00:00,32.93,32.95,32.91,32.94,72096.0,26.9848,27.0012,26.9685,26.993,72096.0
2016-10-04 14:05:00,32.94,32.96,32.93,32.94,72244.0,26.993,27.0094,26.9848,26.993,72244.0
2016-10-04 14:10:00,32.94,32.96,32.94,32.96,85102.0,26.993,27.0094,26.993,27.0094,85102.0
2016-10-04 14:15:00,32.96,32.96,32.93,32.94,91032.0,27.0094,27.0094,26.9848,26.993,91032.0
2016-10-04 14:20:00,32.94,32.94,32.9,32.9,103896.0,26.993,26.993,26.9603,26.9603,103896.0
2016-10-04 14:25:00,32.9,32.9,32.87,32.9,71930.0,26.9603,26.9603,26.9357,26.9603,71930.0
2016-10-04 14:30:00,32.89,32.91,32.88,32.9,87734.0,26.9521,26.9685,26.9439,26.9603,87734.0
2016-10-04 14:35:00,32.9,32.91,32.89,32.91,74712.0,26.9603,26.9685,26.9521,26.9685,74712.0
2016-10-04 14:40:00,32.91,32.94,32.9,32.92,90394.0,26.9685,26.993,26.9603,26.9766,90394.0
2016-10-04 14:45:00,32.91,32.92,32.88,32.88,78398.0,26.9685,26.9766,26.9439,26.9439,78398.0
2016-10-04 14:50:00,32.88,32.92,32.88,32.9,52832.0,26.9439,26.9766,26.9439,26.9603,52832.0
2016-10-04 14:55:00,32.9,32.91,32.85,32.86,98440.0,26.9603,26.9685,26.9193,26.9275,98440.0
2016-10-04 15:00:00,32.86,32.88,32.85,32.88,62906.0,26.9275,26.9439,26.9193,26.9439,62906.0
2016-10-04 15:05:00,32.88,32.91,32.87,32.88,130462.0,26.9439,26.9685,26.9357,26.9439,130462.0
2016-10-04 15:10:00,32.89,32.9,32.87,32.88,191238.0,26.9521,26.9603,26.9357,26.9439,191238.0
2016-10-04 15:15:00,32.88,32.92,32.88,32.92,163698.0,26.9439,26.9766,26.9439,26.9766,163698.0
2016-10-04 15:20:00,32.91,32.93,32.9,32.92,125358.0,26.9685,26.9848,26.9603,26.9766,125358.0
2016-10-04 15:25:00,32.92,32.95,32.91,32.95,275942.0,26.9766,27.0012,26.9685,27.0012,275942.0
2016-10-04 15:30:00,32.95,32.95,32.92,32.95,230278.0,27.0012,27.0012,26.9766,27.0012,230278.0
2016-10-04 15:35:00,32.95,32.97,32.94,32.96,186288.0,27.0012,27.0176,26.993,27.0094,186288.0
2016-10-04 15:40:00,32.96,32.99,32.96,32.96,263870.0,27.0094,27.034,27.0094,27.0094,263870.0
2016-10-04 15:45:00,32.96,32.98,32.96,32.96,210898.0,27.0094,27.0258,27.0094,27.0094,210898.0
2016-10-04 15:50:00,32.96,32.96,32.94,32.96,494158.0,27.0094,27.0094,26.993,27.0094,494158.0
2016-10-04 15:55:00,32.96,32.96,32.89,32.92,1181594.0,27.0094,27.0094,26.9521,26.9766,1181594.0
2016-10-05 09:30:00,33.07,33.12,32.93,33.08,376578.0,27.0996,27.1405,26.9848,27.1078,376578.0
2016-10-05 09:35:00,33.08,33.1,33.06,33.08,565744.0,27.1078,27.1242,27.0914,27.1078,565744.0
2016-10-05 09:40:00,33.08,33.09,33.05,33.07,374196.0,27.1078,27.116,27.0832,27.0996,374196.0
2016-10-05 09:45:00,33.07,33.08,33.06,33.08,705148.0,27.0996,27.1078,27.0914,27.1078,705148.0
2016-10-05 09:50:00,33.08,33.1,33.07,33.07,230390.0,27.1078,27.1242,27.0996,27.0996,230390.0
2016-10-05 09:55:00,33.07,33.09,33.02,33.02,298784.0,27.0996,27.116,27.0586,27.0586,298784.0
2016-10-05 10:00:00,33.02,33.03,32.97,33.02,241550.0,27.0586,27.0668,27.0176,27.0586,241550.0
2016-10-05 10:05:00,33.02,33.04,33.01,33.02,207444.0,27.0586,27.075,27.0504,27.0586,207444.0
2016-10-05 10:10:00,33.02,33.02,32.94,32.94,88110.0,27.0586,27.0586,26.993,26.993,88110.0
2016-10-05 10:15:00,32.95,32.95,32.88,32.88,119046.0,27.0012,27.0012,26.9439,26.9439,119046.0
2016-10-05 10:20:00,32.88,32.9,32.87,32.9,222300.0,26.9439,26.9603,26.9357,26.9603,222300.0
2016-10-05 10:25:00,32.9,32.93,32.83,32.85,231902.0,26.9603,26.9848,26.9029,26.9193,231902.0
2016-10-05 10:30:00,32.85,32.85,32.81,32.81,176180.0,26.9193,26.9193,26.8865,26.8865,176180.0
2016-10-05 10:35:00,32.81,32.83,32.78,32.78,182586.0,26.8865,26.9029,26.8619,26.8619,182586.0
2016-10-05 10:40:00,32.79,32.85,32.78,32.84,615798.0,26.8701,26.9193,26.8619,26.9111,615798.0
2016-10-05 10:45:00,32.83,32.87,32.81,32.82,336100.0,26.9029,26.9357,26.8865,26.8947,336100.0
2016-10-05 10:50:00,32.82,32.85,32.8,32.82,109598.0,26.8947,26.9193,26.8783,26.8947,109598.0
2016-10-05 10:55:00,32.82,32.85,32.81,32.85,168270.0,26.8947,26.9193,26.8865,26.9193,168270.0
2016-10-05 11:00:00,32.85,32.92,32.85,32.92,106086.0,26.9193,26.9766,26.9193,26.9766,106086.0
2016-10-05 11:05:00,32.92,32.96,32.92,32.95,159638.0,26.9766,27.0094,26.9766,27.0012,159638.0
2016-10-05 11:10:00,32.95,32.97,32.92,32.94,110270.0,27.0012,27.0176,26.9766,26.993,110270.0
2016-10-05 11:15:00,32.94,32.94,32.89,32.89,174040.0,26.993,26.993,26.9521,26.9521,174040.0
2016-10-05 11:20:00,32.89,32.89,32.85,32.85,277906.0,26.9521,26.9521,26.9193,26.9193,277906.0
2016-10-05 11:25:00,32.85,32.89,32.85,32.88,100730.0,26.9193,26.9521,26.9193,26.9439,100730.0
2016-10-05 11:30:00,32.88,32.88,32.87,32.88,73254.0,26.9439,26.9439,26.9357,26.9439,73254.0
2016-10-05 11:35:00,32.88,32.88,32.85,32.87,65910.0,26.9439,26.9439,26.9193,26.9357,65910.0
2016-10-05 11:40:00,32.87,32.92,32.86,32.92,80306.0,26.9357,26.9766,26.9275,26.9766,80306.0
2016-10-05 11:45:00,32.92,32.95,32.91,32.95,88886.0,26.9766,27.0012,26.9685,27.0012,88886.0
2016-10-05 11:50:00,32.95,32.97,32.93,32.97,100344.0,27.0012,27.0176,26.9848,27.0176,100344.0
2016-10-05 11:55:00,32.96,32.96,32.95,32.95,91848.0,27.0094,27.0094,27.0012,27.0012,91848.0
2016-10-05 12:00:00,32.95,32.98,32.94,32.97,89702.0,27.0012,27.0258,26.993,27.0176,89702.0
2016-10-05 12:05:00,32.97,33.01,32.96,33.01,97504.0,27.0176,27.0504,27.0094,27.0504,97504.0
2016-10-05 12:10:00,33.0,33.01,32.99,32.99,244960.0,27.0422,27.0504,27.034,27.034,244960.0
2016-10-05 12:15:00,32.99,32.99,32.97,32.99,111598.0,27.034,27.034,27.0176,27.034,111598.0
2016-10-05 12:20:00,32.99,33.01,32.98,32.98,203840.0,27.034,27.0504,27.0258,27.0258,203840.0
2016-10-05 12:25:00,32.98,32.98,32.97,32.98,147224.0,27.0258,27.0258,27.0176,27.0258,147224.0
2016-10-05 12:30:00,32.98,33.0,32.98,32.99,99658.0,27.0258,27.0422,27.0258,27.034,99658.0
2016-10-05 12:35:00,32.99,33.04,32.99,33.04,87202.0,27.034,27.075,27.034,27.075,87202.0
2016-10-05 12:40:00,33.04,33.04,33.02,33.02,69780.0,27.075,27.075,27.0586,27.0586,69780.0
2016-10-05 12:45:00,33.02,33.05,33.01,33.03,71230.0,27.0586,27.0832,27.0504,27.0668,71230.0
2016-10-05 12:50:00,33.02,33.04,33.02,33.03,67196.0,27.0586,27.075,27.0586,27.0668,67196.0
2016-10-05 12:55:00,33.03,33.03,33.02,33.02,35776.0,27.0668,27.0668,27.0586,27.0586,35776.0
2016-10-05 13:00:00,33.02,33.06,33.01,33.06,72606.0,27.0586,27.0914,27.0504,27.0914,72606.0
2016-10-05 13:05:00,33.06,33.09,33.05,33.07,168002.0,27.0914,27.116,27.0832,27.0996,168002.0
2016-10-05 13:10:00,33.07,33.07,33.03,33.05,253996.0,27.0996,27.0996,27.0668,27.0832,253996.0
2016-10-05 13:15:00,33.05,33.06,33.04,33.06,70216.0,27.0832,27.0914,27.075,27.0914,70216.0
2016-10-05 13:20:00,33.05,33.06,33.02,33.02,67584.0,27.0832,27.0914,27.0586,27.0586,67584.0
2016-10-05 13:25:00,33.03,33.05,33.02,33.04,148686.0,27.0668,27.0832,27.0586,27.075,148686.0
2016-10-05 13:30:00,33.04,33.04,32.99,33.0,162394.0,27.075,27.075,27.034,27.0422,162394.0
2016-10-05 13:35:00,32.99,33.01,32.98,32.98,71706.0,27.034,27.0504,27.0258,27.0258,71706.0
2016-10-05 13:40:00,32.98,33.0,32.97,33.0,67794.0,27.0258,27.0422,27.0176,27.0422,67794.0
2016-10-05 13:45:00,33.0,33.02,32.99,33.02,88842.0,27.0422,27.0586,27.034,27.0586,88842.0
2016-10-05 13:50:00,33.03,33.03,32.99,33.02,76186.0,27.0668,27.0668,27.034,27.0586,76186.0
2016-10-05 13:55:00,33.02,33.04,33.02,33.02,47562.0,27.0586,27.075,27.0586,27.0586,47562.0
2016-10-05 14:00:00,33.03,33.04,32.99,32.99,73946.0,27.0668,27.075,27.034,27.034,73946.0
2016-10-05 14:05:00,33.0,33.01,32.98,32.98,90214.0,27.0422,27.0504,27.0258,27.0258,90214.0
2016-10-05 14:10:00,32.98,33.01,32.98,32.99,80028.0,27.0258,27.0504,27.0258,27.034,80028.0
2016-10-05 14:15:00,32.99,33.01,32.99,32.99,87338.0,27.034,27.0504,27.034,27.034,87338.0
2016-10-05 14:20:00,32.99,33.02,32.99,33.02,48888.0,27.034,27.0586,27.034,27.0586,48888.0
2016-10-05 14:25:00,33.02,33.02,32.99,33.0,67864.0,27.0586,27.0586,27.034,27.0422,67864.0
2016-10-05 14:30:00,33.0,33.02,32.99,33.0,113622.0,27.0422,27.0586,27.034,27.0422,113622.0
2016-10-05 14:35:00,33.0,33.01,32.98,32.99,144952.0,27.0422,27.0504,27.0258,27.034,144952.0
2016-10-05 14:40:00,32.99,33.01,32.99,32.99,65238.0,27.034,27.0504,27.034,27.034,65238.0
2016-10-05 14:45:00,32.99,33.01,32.99,32.99,101082.0,27.034,27.0504,27.034,27.034,101082.0
2016-10-05 14:50:00,33.0,33.01,32.97,32.97,85262.0,27.0422,27.0504,27.0176,27.0176,85262.0
2016-10-05 14:55:00,32.98,32.99,32.97,32.99,68246.0,27.0258,27.034,27.0176,27.034,68246.0
2016-10-05 15:00:00,32.99,33.01,32.99,33.0,103510.0,27.034,27.0504,27.034,27.0422,103510.0
2016-10-05 15:05:00,33.01,33.01,32.96,32.97,131694.0,27.0504,27.0504,27.0094,27.0176,131694.0
2016-10-05 15:10:00,32.97,32.99,32.97,32.98,53832.0,27.0176,27.034,27.0176,27.0258,53832.0
2016-10-05 15:15:00,32.98,32.99,32.95,32.95,105510.0,27.0258,27.034,27.0012,27.0012,105510.0
2016-10-05 15:20:00,32.95,32.95,32.92,32.94,105574.0,27.0012,27.0012,26.9766,26.993,105574.0
2016-10-05 15:25:00,32.94,32.96,32.92,32.95,105200.0,26.993,27.0094,26.9766,27.0012,105200.0
2016-10-05 15:30:00,32.95,32.97,32.94,32.96,113138.0,27.0012,27.0176,26.993,27.0094,113138.0
2016-10-05 15:35:00,32.97,32.97,32.94,32.95,125076.0,27.0176,27.0176,26.993,27.0012,125076.0
2016-10-05 15:40:00,32.95,32.95,32.92,32.94,156758.0,27.0012,27.0012,26.9766,26.993,156758.0
2016-10-05 15:45:00,32.94,32.95,32.92,32.93,137458.0,26.993,27.0012,26.9766,26.9848,137458.0
2016-10-05 15:50:00,32.93,32.93,32.9,32.9,229282.0,26.9848,26.9848,26.9603,26.9603,229282.0
2016-10-05 15:55:00,32.9,32.92,32.89,32.9,725448.0,26.9603,26.9766,26.9521,26.9603,725448.0
2016-10-06 09:30:00,32.8,32.9,32.59,32.59,420046.0,26.8783,26.9603,26.7062,26.7062,420046.0
2016-10-06 09:35:00,32.59,32.6,32.54,32.57,315244.0,26.7062,26.7144,26.6653,26.6898,315244.0
2016-10-06 09:40:00,32.56,32.59,32.56,32.58,593264.0,26.6816,26.7062,26.6816,26.698,593264.0
2016-10-06 09:45:00,32.58,32.67,32.58,32.66,424898.0,26.698,26.7718,26.698,26.7636,424898.0
2016-10-06 09:50:00,32.65,32.69,32.65,32.69,195142.0,26.7554,26.7882,26.7554,26.7882,195142.0
2016-10-06 09:55:00,32.69,32.74,32.67,32.73,197510.0,26.7882,26.8291,26.7718,26.821,197510.0
2016-10-06 10:00:00,32.73,32.74,32.72,32.73,262672.0,26.821,26.8291,26.8128,26.821,262672.0
2016-10-06 10:05:00,32.73,32.74,32.69,32.69,176892.0,26.821,26.8291,26.7882,26.7882,176892.0
2016-10-06 10:10:00,32.68,32.69,32.66,32.69,205470.0,26.78,26.7882,26.7636,26.7882,205470.0
2016-10-06 10:15:00,32.69,32.69,32.64,32.65,192938.0,26.7882,26.7882,26.7472,26.7554,192938.0
2016-10-06 10:20:00,32.65,32.66,32.62,32.63,172806.0,26.7554,26.7636,26.7308,26.739,172806.0
2016-10-06 10:25:00,32.63,32.66,32.62,32.63,132162.0,26.739,26.7636,26.7308,26.739,132162.0
2016-10-06 10:30:00,32.63,32.64,32.61,32.63,151232.0,26.739,26.7472,26.7226,26.739,151232.0
2016-10-06 10:35:00,32.63,32.65,32.62,32.65,143976.0,26.739,26.7554,26.7308,26.7554,143976.0
2016-10-06 10:40:00,32.65,32.65,32.59,32.6,251956.0,26.7554,26.7554,26.7062,26.7144,251956.0
2016-10-06 10:45:00,32.6,32.62,32.6,32.6,124222.0,26.7144,26.7308,26.7144,26.7144,124222.0
2016-10-06 10:50:00,32.6,32.63,32.6,32.62,100700.0,26.7144,26.739,26.7144,26.7308,100700.0
2016-10-06 10:55:00,32.62,32.63,32.6,32.62,158972.0,26.7308,26.739,26.7144,26.7308,158972.0
2016-10-06 11:00:00,32.61,32.65,32.6,32.64,142608.0,26.7226,26.7554,26.7144,26.7472,142608.0
2016-10-06 11:05:00,32.65,32.65,32.61,32.62,259894.0,26.7554,26.7554,26.7226,26.7308,259894.0
2016-10-06 11:10:00,32.62,32.62,32.56,32.58,187824.0,26.7308,26.7308,26.6816,26.698,187824.0
2016-10-06 11:15:00,32.57,32.59,32.57,32.58,190366.0,26.6898,26.7062,26.6898,26.698,190366.0
2016-10-06 11:20:00,32.59,32.62,32.59,32.61,133094.0,26.7062,26.7308,26.7062,26.7226,133094.0
2016-10-06 11:25:00,32.61,32.68,32.61,32.68,106368.0,26.7226,26.78,26.7226,26.78,106368.0
2016-10-06 11:30:00,32.68,32.71,32.67,32.68,144812.0,26.78,26.8046,26.7718,26.78,144812.0
2016-10-06 11:35:00,32.67,32.68,32.65,32.67,68436.0,26.7718,26.78,26.7554,26.7718,68436.0
2016-10-06 11:40:00,32.67,32.68,32.65,32.65,53872.0,26.7718,26.78,26.7554,26.7554,53872.0
2016-10-06 11:45:00,32.65,32.78,32.65,32.76,193616.0,26.7554,26.8619,26.7554,26.8455,193616.0
2016-10-06 11:50:00,32.76,32.81,32.74,32.75,135540.0,26.8455,26.8865,26.8291,26.8373,135540.0
2016-10-06 11:55:00,32.75,32.76,32.73,32.73,112408.0,26.8373,26.8455,26.821,26.821,112408.0
2016-10-06 12:00:00,32.74,32.8,32.74,32.8,100792.0,26.8291,26.8783,26.8291,26.8783,100792.0
2016-10-06 12:05:00,32.8,32.85,32.79,32.81,79982.0,26.8783,26.9193,26.8701,26.8865,79982.0
2016-10-06 12:10:00,32.81,32.82,32.8,32.82,60682.0,26.8865,26.8947,26.8783,26.8947,60682.0
2016-10-06 12:15:00,32.81,32.82,32.79,32.8,54684.0,26.8865,26.8947,26.8701,26.8783,54684.0
2016-10-06 12:20:00,32.79,32.82,32.79,32.81,80742.0,26.8701,26.8947,26.8701,26.8865,80742.0
2016-10-06 12:25:00,32.81,32.83,32.81,32.83,74892.0,26.8865,26.9029,26.8865,26.9029,74892.0
2016-10-06 12:30:00,32.82,32.83,32.81,32.82,47432.0,26.8947,26.9029,26.8865,26.8947,47432.0
2016-10-06 12:35:00,32.82,32.83,32.81,32.83,62986.0,26.8947,26.9029,26.8865,26.9029,62986.0
2016-10-06 12:40:00,32.82,32.84,32.82,32.82,49574.0,26.8947,26.9111,26.8947,26.8947,49574.0
2016-10-06 12:45:00,32.82,32.84,32.82,32.84,59038.0,26.8947,26.9111,26.8947,26.9111,59038.0
2016-10-06 12:50:00,32.84,32.87,32.83,32.87,72912.0,26.9111,26.9357,26.9029,26.9357,72912.0
2016-10-06 12:55:00,32.87,32.87,32.85,32.87,124310.0,26.9357,26.9357,26.9193,26.9357,124310.0
2016-10-06 13:00:00,32.87,32.87,32.83,32.85,94342.0,26.9357,26.9357,26.9029,26.9193,94342.0
2016-10-06 13:05:00,32.85,32.85,32.84,32.85,77074.0,26.9193,26.9193,26.9111,26.9193,77074.0
2016-10-06 13:10:00,32.85,32.88,32.84,32.87,107796.0,26.9193,26.9439,26.9111,26.9357,107796.0
2016-10-06 13:15:00,32.87,32.87,32.86,32.86,86284.0,26.9357,26.9357,26.9275,26.9275,86284.0
2016-10-06 13:20:00,32.86,32.87,32.85,32.85,57940.0,26.9275,26.9357,26.9193,26.9193,57940.0
2016-10-06 13:25:00,32.85,32.87,32.85,32.85,60004.0,26.9193,26.9357,26.9193,26.9193,60004.0
2016-10-06 13:30:00,32.85,32.85,32.84,32.84,59966.0,26.9193,26.9193,26.9111,26.9111,59966.0
2016-10-06 13:35:00,32.84,32.84,32.81,32.82,61344.0,26.9111,26.9111,26.8865,26.8947,61344.0
2016-10-06 13:40:00,32.82,32.83,32.81,32.83,73548.0,26.8947,26.9029,26.8865,26.9029,73548.0
2016-10-06 13:45:00,32.83,32.84,32.83,32.83,47000.0,26.9029,26.9111,26.9029,26.9029,47000.0
2016-10-06 13:50:00,32.83,32.85,32.83,32.85,90986.0,26.9029,26.9193,26.9029,26.9193,90986.0
2016-10-06 13:55:00,32.85,32.85,32.82,32.82,67716.0,26.9193,26.9193,26.8947,26.8947,67716.0
2016-10-06 14:00:00,32.82,32.84,32.81,32.82,103450.0,26.8947,26.9111,26.8865,26.8947,103450.0
2016-10-06 14:05:00,32.82,32.83,32.8,32.8,79614.0,26.8947,26.9029,26.8783,26.8783,79614.0
2016-10-06 14:10:00,32.8,32.81,32.8,32.8,130436.0,26.8783,26.8865,26.8783,26.8783,130436.0
2016-10-06 14:15:00,32.81,32.82,32.79,32.81,62196.0,26.8865,26.8947,26.8701,26.8865,62196.0
2016-10-06 14:20:00,32.81,32.81,32.79,32.8,85092.0,26.8865,26.8865,26.8701,26.8783,85092.0
2016-10-06 14:25:00,32.8,32.82,32.79,32.8,107048.0,26.8783,26.8947,26.8701,26.8783,107048.0
2016-10-06 14:30:00,32.8,32.82,32.79,32.79,81054.0,26.8783,26.8947,26.8701,26.8701,81054.0
2016-10-06 14:35:00,32.79,32.8,32.77,32.8,96618.0,26.8701,26.8783,26.8537,26.8783,96618.0
2016-10-06 14:40:00,32.8,32.81,32.8,32.8,59876.0,26.8783,26.8865,26.8783,26.8783,59876.0
2016-10-06 14:45:00,32.8,32.81,32.77,32.77,104296.0,26.8783,26.8865,26.8537,26.8537,104296.0
2016-10-06 14:50:00,32.77,32.8,32.77,32.8,71466.0,26.8537,26.8783,26.8537,26.8783,71466.0
2016-10-06 14:55:00,32.8,32.81,32.79,32.81,69510.0,26.8783,26.8865,26.8701,26.8865,69510.0
2016-10-06 15:00:00,32.81,32.83,32.8,32.83,75424.0,26.8865,26.9029,26.8783,26.9029,75424.0
2016-10-06 15:05:00,32.82,32.83,32.81,32.81,120928.0,26.8947,26.9029,26.8865,26.8865,120928.0
2016-10-06 15:10:00,32.81,32.81,32.78,32.78,58838.0,26.8865,26.8865,26.8619,26.8619,58838.0
2016-10-06 15:15:00,32.79,32.8,32.77,32.77,132560.0,26.8701,26.8783,26.8537,26.8537,132560.0
2016-10-06 15:20:00,32.77,32.79,32.77,32.78,85090.0,26.8537,26.8701,26.8537,26.8619,85090.0
2016-10-06 15:25:00,32.78,32.79,32.76,32.76,152766.0,26.8619,26.8701,26.8455,26.8455,152766.0
2016-10-06 15:30:00,32.76,32.8,32.74,32.79,188068.0,26.8455,26.8783,26.8291,26.8701,188068.0
2016-10-06 15:35:00,32.79,32.8,32.78,32.79,174982.0,26.8701,26.8783,26.8619,26.8701,174982.0
2016-10-06 15:40:00,32.79,32.8,32.78,32.78,160318.0,26.8701,26.8783,26.8619,26.8619,160318.0
2016-10-06 15:45:00,32.78,32.8,32.77,32.79,288548.0,26.8619,26.8783,26.8537,26.8701,288548.0
2016-10-06 15:50:00,32.78,32.79,32.73,32.73,587088.0,26.8619,26.8701,26.821,26.821,587088.0
2016-10-06 15:55:00,32.74,32.74,32.69,32.71,1315226.0,26.8291,26.8291,26.7882,26.8046,1315226.0
2016-10-07 09:30:00,32.85,32.87,32.59,32.65,622538.0,26.9193,26.9357,26.7062,26.7554,622538.0
2016-10-07 09:35:00,32.65,32.69,32.6,32.68,132084.0,26.7554,26.7882,26.7144,26.78,132084.0
2016-10-07 09:40:00,32.67,32.68,32.57,32.58,119340.0,26.7718,26.78,26.6898,26.698,119340.0
2016-10-07 09:45:00,32.58,32.6,32.49,32.5,221480.0,26.698,26.7144,26.6243,26.6325,221480.0
2016-10-07 09:50:00,32.51,32.52,32.48,32.49,213194.0,26.6407,26.6489,26.6161,26.6243,213194.0
2016-10-07 09:55:00,32.48,32.52,32.48,32.52,379308.0,26.6161,26.6489,26.6161,26.6489,379308.0
2016-10-07 10:00:00,32.52,32.59,32.52,32.56,678760.0,26.6489,26.7062,26.6489,26.6816,678760.0
2016-10-07 10:05:00,32.56,32.62,32.56,32.62,114846.0,26.6816,26.7308,26.6816,26.7308,114846.0
2016-10-07 10:10:00,32.62,32.69,32.62,32.67,247346.0,26.7308,26.7882,26.7308,26.7718,247346.0
2016-10-07 10:15:00,32.67,32.68,32.61,32.62,310572.0,26.7718,26.78,26.7226,26.7308,310572.0
2016-10-07 10:20:00,32.62,32.63,32.6,32.63,66416.0,26.7308,26.739,26.7144,26.739,66416.0
2016-10-07 10:25:00,32.63,32.65,32.63,32.64,83248.0,26.739,26.7554,26.739,26.7472,83248.0
2016-10-07 10:30:00,32.63,32.68,32.63,32.67,157002.0,26.739,26.78,26.739,26.7718,157002.0
2016-10-07 10:35:00,32.67,32.72,32.65,32.72,157450.0,26.7718,26.8128,26.7554,26.8128,157450.0
2016-10-07 10:40:00,32.72,32.73,32.68,32.7,127664.0,26.8128,26.821,26.78,26.7964,127664.0
2016-10-07 10:45:00,32.7,32.73,32.7,32.73,317280.0,26.7964,26.821,26.7964,26.821,317280.0
2016-10-07 10:50:00,32.73,32.75,32.72,32.72,117050.0,26.821,26.8373,26.8128,26.8128,117050.0
2016-10-07 10:55:00,32.72,32.73,32.67,32.67,148098.0,26.8128,26.821,26.7718,26.7718,148098.0
2016-10-07 11:00:00,32.67,32.67,32.63,32.63,147996.0,26.7718,26.7718,26.739,26.739,147996.0
2016-10-07 11:05:00,32.63,32.65,32.63,32.65,104976.0,26.739,26.7554,26.739,26.7554,104976.0
2016-10-07 11:10:00,32.65,32.67,32.64,32.64,66444.0,26.7554,26.7718,26.7472,26.7472,66444.0
2016-10-07 11:15:00,32.63,32.64,32.6,32.62,79616.0,26.739,26.7472,26.7144,26.7308,79616.0
2016-10-07 11:20:00,32.61,32.65,32.6,32.62,96634.0,26.7226,26.7554,26.7144,26.7308,96634.0
2016-10-07 11:25:00,32.62,32.63,32.6,32.6,110742.0,26.7308,26.739,26.7144,26.7144,110742.0
2016-10-07 11:30:00,32.6,32.62,32.57,32.59,111846.0,26.7144,26.7308,26.6898,26.7062,111846.0
2016-10-07 11:35:00,32.59,32.61,32.59,32.6,173696.0,26.7062,26.7226,26.7062,26.7144,173696.0
2016-10-07 11:40:00,32.6,32.61,32.59,32.6,297002.0,26.7144,26.7226,26.7062,26.7144,297002.0
2016-10-07 11:45:00,32.59,32.6,32.55,32.56,501450.0,26.7062,26.7144,26.6734,26.6816,501450.0
2016-10-07 11:50:00,32.57,32.57,32.52,32.55,112950.0,26.6898,26.6898,26.6489,26.6734,112950.0
2016-10-07 11:55:00,32.55,32.59,32.54,32.58,150016.0,26.6734,26.7062,26.6653,26.698,150016.0
2016-10-07 12:00:00,32.58,32.62,32.57,32.57,282086.0,26.698,26.7308,26.6898,26.6898,282086.0
2016-10-07 12:05:00,32.57,32.6,32.54,32.6,105486.0,26.6898,26.7144,26.6653,26.7144,105486.0
2016-10-07 12:10:00,32.61,32.63,32.58,32.61,97800.0,26.7226,26.739,26.698,26.7226,97800.0
2016-10-07 12:15:00,32.62,32.62,32.6,32.61,66676.0,26.7308,26.7308,26.7144,26.7226,66676.0
2016-10-07 12:20:00,32.61,32.62,32.56,32.57,123462.0,26.7226,26.7308,26.6816,26.6898,123462.0
2016-10-07 12:25:00,32.57,32.61,32.55,32.6,106320.0,26.6898,26.7226,26.6734,26.7144,106320.0
2016-10-07 12:30:00,32.6,32.61,32.59,32.59,78190.0,26.7144,26.7226,26.7062,26.7062,78190.0
2016-10-07 12:35:00,32.58,32.6,32.57,32.57,54958.0,26.698,26.7144,26.6898,26.6898,54958.0
2016-10-07 12:40:00,32.57,32.59,32.55,32.57,80270.0,26.6898,26.7062,26.6734,26.6898,80270.0
2016-10-07 12:45:00,32.57,32.63,32.56,32.6,89290.0,26.6898,26.739,26.6816,26.7144,89290.0
2016-10-07 12:50:00,32.6,32.62,32.59,32.62,164050.0,26.7144,26.7308,26.7062,26.7308,164050.0
2016-10-07 12:55:00,32.61,32.62,32.58,32.6,74966.0,26.7226,26.7308,26.698,26.7144,74966.0
2016-10-07 13:00:00,32.6,32.6,32.57,32.6,107336.0,26.7144,26.7144,26.6898,26.7144,107336.0
2016-10-07 13:05:00,32.6,32.62,32.59,32.61,74364.0,26.7144,26.7308,26.7062,26.7226,74364.0
2016-10-07 13:10:00,32.61,32.63,32.6,32.6,68910.0,26.7226,26.739,26.7144,26.7144,68910.0
2016-10-07 13:15:00,32.6,32.62,32.59,32.6,98210.0,26.7144,26.7308,26.7062,26.7144,98210.0
2016-10-07 13:20:00,32.6,32.63,32.6,32.63,108062.0,26.7144,26.739,26.7144,26.739,108062.0
2016-10-07 13:25:00,32.63,32.68,32.62,32.68,115430.0,26.739,26.78,26.7308,26.78,115430.0
2016-10-07 13:30:00,32.67,32.71,32.66,32.69,103550.0,26.7718,26.8046,26.7636,26.7882,103550.0
2016-10-07 13:35:00,32.69,32.71,32.67,32.68,93510.0,26.7882,26.8046,26.7718,26.78,93510.0
2016-10-07 13:40:00,32.68,32.72,32.68,32.7,94316.0,26.78,26.8128,26.78,26.7964,94316.0
2016-10-07 13:45:00,32.7,32.71,32.68,32.69,75902.0,26.7964,26.8046,26.78,26.7882,75902.0
2016-10-07 13:50:00,32.69,32.7,32.68,32.68,84940.0,26.7882,26.7964,26.78,26.78,84940.0
2016-10-07 13:55:00,32.68,32.69,32.67,32.68,116898.0,26.78,26.7882,26.7718,26.78,116898.0
2016-10-07 14:00:00,32.68,32.72,32.68,32.69,76624.0,26.78,26.8128,26.78,26.7882,76624.0
2016-10-07 14:05:00,32.69,32.71,32.68,32.71,111836.0,26.7882,26.8046,26.78,26.8046,111836.0
2016-10-07 14:10:00,32.71,32.74,32.71,32.71,88016.0,26.8046,26.8291,26.8046,26.8046,88016.0
2016-10-07 14:15:00,32.71,32.72,32.7,32.71,78968.0,26.8046,26.8128,26.7964,26.8046,78968.0
2016-10-07 14:20:00,32.71,32.74,32.71,32.73,57588.0,26.8046,26.8291,26.8046,26.821,57588.0
2016-10-07 14:25:00,32.73,32.74,32.73,32.74,149378.0,26.821,26.8291,26.821,26.8291,149378.0
2016-10-07 14:30:00,32.73,32.8,32.73,32.8,194638.0,26.821,26.8783,26.821,26.8783,194638.0
2016-10-07 14:35:00,32.8,32.8,32.73,32.73,148150.0,26.8783,26.8783,26.821,26.821,148150.0
2016-10-07 14:40:00,32.73,32.74,32.69,32.7,269264.0,26.821,26.8291,26.7882,26.7964,269264.0
2016-10-07 14:45:00,32.7,32.73,32.7,32.72,84682.0,26.7964,26.821,26.7964,26.8128,84682.0
2016-10-07 14:50:00,32.72,32.73,32.7,32.7,70550.0,26.8128,26.821,26.7964,26.7964,70550.0
2016-10-07 14:55:00,32.7,32.73,32.7,32.71,73966.0,26.7964,26.821,26.7964,26.8046,73966.0
2016-10-07 15:00:00,32.71,32.73,32.69,32.7,173944.0,26.8046,26.821,26.7882,26.7964,173944.0
2016-10-07 15:05:00,32.7,32.7,32.67,32.67,148612.0,26.7964,26.7964,26.7718,26.7718,148612.0
2016-10-07 15:10:00,32.67,32.7,32.66,32.69,99568.0,26.7718,26.7964,26.7636,26.7882,99568.0
2016-10-07 15:15:00,32.69,32.7,32.67,32.67,128398.0,26.7882,26.7964,26.7718,26.7718,128398.0
2016-10-07 15:20:00,32.67,32.71,32.67,32.7,112842.0,26.7718,26.8046,26.7718,26.7964,112842.0
2016-10-07 15:25:00,32.7,32.71,32.69,32.71,128384.0,26.7964,26.8046,26.7882,26.8046,128384.0
2016-10-07 15:30:00,32.71,32.74,32.71,32.72,160850.0,26.8046,26.8291,26.8046,26.8128,160850.0
2016-10-07 15:35:00,32.72,32.72,32.69,32.7,112536.0,26.8128,26.8128,26.7882,26.7964,112536.0
2016-10-07 15:40:00,32.69,32.7,32.67,32.67,151984.0,26.7882,26.7964,26.7718,26.7718,151984.0
2016-10-07 15:45:00,32.67,32.69,32.66,32.69,197308.0,26.7718,26.7882,26.7636,26.7882,197308.0
2016-10-07 15:50:00,32.69,32.72,32.68,32.71,259358.0,26.7882,26.8128,26.78,26.8046,259358.0
2016-10-07 15:55:00,32.71,32.72,32.66,32.67,614812.0,26.8046,26.8128,26.7636,26.7718,614812.0
2016-10-10 09:30:00,32.74,32.84,32.72,32.76,199042.0,26.8291,26.9111,26.8128,26.8455,199042.0
2016-10-10 09:35:00,32.76,32.8,32.74,32.77,108454.0,26.8455,26.8783,26.8291,26.8537,108454.0
2016-10-10 09:40:00,32.77,32.78,32.74,32.77,137804.0,26.8537,26.8619,26.8291,26.8537,137804.0
2016-10-10 09:45:00,32.77,32.85,32.76,32.82,120302.0,26.8537,26.9193,26.8455,26.8947,120302.0
2016-10-10 09:50:00,32.82,32.82,32.77,32.77,112624.0,26.8947,26.8947,26.8537,26.8537,112624.0
2016-10-10 09:55:00,32.77,32.79,32.74,32.74,88976.0,26.8537,26.8701,26.8291,26.8291,88976.0
2016-10-10 10:00:00,32.74,32.78,32.74,32.76,144938.0,26.8291,26.8619,26.8291,26.8455,144938.0
2016-10-10 10:05:00,32.77,32.79,32.76,32.77,128000.0,26.8537,26.8701,26.8455,26.8537,128000.0
2016-10-10 10:10:00,32.77,32.77,32.74,32.76,140994.0,26.8537,26.8537,26.8291,26.8455,140994.0
2016-10-10 10:15:00,32.76,32.77,32.72,32.73,87140.0,26.8455,26.8537,26.8128,26.821,87140.0
2016-10-10 10:20:00,32.73,32.76,32.72,32.76,109010.0,26.821,26.8455,26.8128,26.8455,109010.0
2016-10-10 10:25:00,32.77,32.77,32.74,32.76,67114.0,26.8537,26.8537,26.8291,26.8455,67114.0
2016-10-10 10:30:00,32.76,32.77,32.75,32.77,67354.0,26.8455,26.8537,26.8373,26.8537,67354.0
2016-10-10 10:35:00,32.77,32.8,32.77,32.8,77888.0,26.8537,26.8783,26.8537,26.8783,77888.0
2016-10-10 10:40:00,32.8,32.81,32.77,32.8,70258.0,26.8783,26.8865,26.8537,26.8783,70258.0
2016-10-10 10:45:00,32.81,32.82,32.8,32.82,84310.0,26.8865,26.8947,26.8783,26.8947,84310.0
2016-10-10 10:50:00,32.82,32.88,32.82,32.87,173768.0,26.8947,26.9439,26.8947,26.9357,173768.0
2016-10-10 10:55:00,32.87,32.92,32.87,32.92,118816.0,26.9357,26.9766,26.9357,26.9766,118816.0
2016-10-10 11:00:00,32.91,32.96,32.91,32.94,198630.0,26.9685,27.0094,26.9685,26.993,198630.0
2016-10-10 11:05:00,32.94,32.94,32.92,32.94,106626.0,26.993,26.993,26.9766,26.993,106626.0
2016-10-10 11:10:00,32.94,32.94,32.92,32.93,115014.0,26.993,26.993,26.9766,26.9848,115014.0
2016-10-10 11:15:00,32.94,32.96,32.93,32.96,84340.0,26.993,27.0094,26.9848,27.0094,84340.0
2016-10-10 11:20:00,32.95,32.97,32.95,32.97,105686.0,27.0012,27.0176,27.0012,27.0176,105686.0
2016-10-10 11:25:00,32.97,32.99,32.96,32.98,114878.0,27.0176,27.034,27.0094,27.0258,114878.0
2016-10-10 11:30:00,32.99,32.99,32.97,32.97,106666.0,27.034,27.034,27.0176,27.0176,106666.0
2016-10-10 11:35:00,32.97,32.98,32.96,32.98,47062.0,27.0176,27.0258,27.0094,27.0258,47062.0
2016-10-10 11:40:00,32.98,32.98,32.95,32.96,748860.0,27.0258,27.0258,27.0012,27.0094,748860.0
2016-10-10 11:45:00,32.95,32.95,32.92,32.92,86346.0,27.0012,27.0012,26.9766,26.9766,86346.0
2016-10-10 11:50:00,32.92,32.95,32.92,32.93,92024.0,26.9766,27.0012,26.9766,26.9848,92024.0
2016-10-10 11:55:00,32.93,32.93,32.92,32.93,106616.0,26.9848,26.9848,26.9766,26.9848,106616.0
2016-10-10 12:00:00,32.93,32.93,32.9,32.9,83980.0,26.9848,26.9848,26.9603,26.9603,83980.0
2016-10-10 12:05:00,32.9,32.9,32.87,32.87,95164.0,26.9603,26.9603,26.9357,26.9357,95164.0
2016-10-10 12:10:00,32.87,32.88,32.86,32.87,55210.0,26.9357,26.9439,26.9275,26.9357,55210.0
2016-10-10 12:15:00,32.87,32.87,32.84,32.85,77880.0,26.9357,26.9357,26.9111,26.9193,77880.0
2016-10-10 12:20:00,32.84,32.85,32.83,32.85,109374.0,26.9111,26.9193,26.9029,26.9193,109374.0
2016-10-10 12:25:00,32.85,32.87,32.83,32.85,85064.0,26.9193,26.9357,26.9029,26.9193,85064.0
2016-10-10 12:30:00,32.85,32.86,32.84,32.85,284384.0,26.9193,26.9275,26.9111,26.9193,284384.0
2016-10-10 12:35:00,32.85,32.85,32.83,32.84,65418.0,26.9193,26.9193,26.9029,26.9111,65418.0
2016-10-10 12:40:00,32.84,32.85,32.83,32.85,43872.0,26.9111,26.9193,26.9029,26.9193,43872.0
2016-10-10 12:45:00,32.85,32.85,32.84,32.85,80208.0,26.9193,26.9193,26.9111,26.9193,80208.0
2016-10-10 12:50:00,32.85,32.85,32.84,32.85,77522.0,26.9193,26.9193,26.9111,26.9193,77522.0
2016-10-10 12:55:00,32.85,32.85,32.84,32.85,57250.0,26.9193,26.9193,26.9111,26.9193,57250.0
2016-10-10 13:00:00,32.84,32.85,32.84,32.84,64448.0,26.9111,26.9193,26.9111,26.9111,64448.0
2016-10-10 13:05:00,32.84,32.85,32.83,32.85,62538.0,26.9111,26.9193,26.9029,26.9193,62538.0
2016-10-10 13:10:00,32.85,32.86,32.85,32.86,72164.0,26.9193,26.9275,26.9193,26.9275,72164.0
2016-10-10 13:15:00,32.86,32.87,32.84,32.84,125396.0,26.9275,26.9357,26.9111,26.9111,125396.0
2016-10-10 13:20:00,32.84,32.84,32.83,32.83,152978.0,26.9111,26.9111,26.9029,26.9029,152978.0
2016-10-10 13:25:00,32.84,32.85,32.83,32.84,361212.0,26.9111,26.9193,26.9029,26.9111,361212.0
2016-10-10 13:30:00,32.83,32.84,32.82,32.83,134286.0,26.9029,26.9111,26.8947,26.9029,134286.0
2016-10-10 13:35:00,32.83,32.83,32.82,32.83,95622.0,26.9029,26.9029,26.8947,26.9029,95622.0
2016-10-10 13:40:00,32.83,32.85,32.82,32.85,96108.0,26.9029,26.9193,26.8947,26.9193,96108.0
2016-10-10 13:45:00,32.85,32.87,32.84,32.87,91858.0,26.9193,26.9357,26.9111,26.9357,91858.0
2016-10-10 13:50:00,32.87,32.87,32.84,32.85,126340.0,26.9357,26.9357,26.9111,26.9193,126340.0
2016-10-10 13:55:00,32.85,32.87,32.84,32.87,125458.0,26.9193,26.9357,26.9111,26.9357,125458.0
2016-10-10 14:00:00,32.87,32.88,32.87,32.88,117708.0,26.9357,26.9439,26.9357,26.9439,117708.0
2016-10-10 14:05:00,32.88,32.91,32.88,32.91,314334.0,26.9439,26.9685,26.9439,26.9685,314334.0
2016-10-10 14:10:00,32.91,32.93,32.9,32.92,118902.0,26.9685,26.9848,26.9603,26.9766,118902.0
2016-10-10 14:15:00,32.92,32.93,32.9,32.9,98756.0,26.9766,26.9848,26.9603,26.9603,98756.0
2016-10-10 14:20:00,32.91,32.94,32.91,32.93,94128.0,26.9685,26.993,26.9685,26.9848,94128.0
2016-10-10 14:25:00,32.93,32.95,32.92,32.95,82478.0,26.9848,27.0012,26.9766,27.0012,82478.0
2016-10-10 14:30:00,32.95,32.95,32.94,32.95,148830.0,27.0012,27.0012,26.993,27.0012,148830.0
2016-10-10 14:35:00,32.95,32.95,32.91,32.92,146590.0,27.0012,27.0012,26.9685,26.9766,146590.0
2016-10-10 14:40:00,32.92,32.93,32.9,32.91,147606.0,26.9766,26.9848,26.9603,26.9685,147606.0
2016-10-10 14:45:00,32.92,32.93,32.9,32.91,136864.0,26.9766,26.9848,26.9603,26.9685,136864.0
2016-10-10 14:50:00,32.91,32.93,32.9,32.92,92750.0,26.9685,26.9848,26.9603,26.9766,92750.0
2016-10-10 14:55:00,32.92,32.93,32.88,32.91,165654.0,26.9766,26.9848,26.9439,26.9685,165654.0
2016-10-10 15:00:00,32.91,32.91,32.88,32.89,141454.0,26.9685,26.9685,26.9439,26.9521,141454.0
2016-10-10 15:05:00,32.89,32.9,32.87,32.88,272438.0,26.9521,26.9603,26.9357,26.9439,272438.0
2016-10-10 15:10:00,32.88,32.88,32.88,32.88,152370.0,26.9439,26.9439,26.9439,26.9439,152370.0
2016-10-10 15:15:00,32.88,32.88,32.87,32.87,140180.0,26.9439,26.9439,26.9357,26.9357,140180.0
2016-10-10 15:20:00,32.87,32.89,32.87,32.88,203664.0,26.9357,26.9521,26.9357,26.9439,203664.0
2016-10-10 15:25:00,32.88,32.91,32.87,32.9,227838.0,26.9439,26.9685,26.9357,26.9603,227838.0
2016-10-10 15:30:00,32.9,32.91,32.86,32.88,219222.0,26.9603,26.9685,26.9275,26.9439,219222.0
2016-10-10 15:35:00,32.87,32.88,32.87,32.88,93222.0,26.9357,26.9439,26.9357,26.9439,93222.0
2016-10-10 15:40:00,32.88,32.9,32.88,32.88,313762.0,26.9439,26.9603,26.9439,26.9439,313762.0
2016-10-10 15:45:00,32.88,32.9,32.88,32.88,184762.0,26.9439,26.9603,26.9439,26.9439,184762.0
2016-10-10 15:50:00,32.88,32.9,32.87,32.89,372872.0,26.9439,26.9603,26.9357,26.9521,372872.0
2016-10-10 15:55:00,32.89,32.9,32.88,32.89,638082.0,26.9521,26.9603,26.9439,26.9521,638082.0
2016-10-11 09:30:00,32.86,32.86,32.58,32.79,364690.0,26.9275,26.9275,26.698,26.8701,364690.0
2016-10-11 09:35:00,32.77,32.79,32.68,32.71,164098.0,26.8537,26.8701,26.78,26.8046,164098.0
2016-10-11 09:40:00,32.71,32.71,32.58,32.66,374184.0,26.8046,26.8046,26.698,26.7636,374184.0
2016-10-11 09:45:00,32.65,32.68,32.64,32.68,271796.0,26.7554,26.78,26.7472,26.78,271796.0
2016-10-11 09:50:00,32.68,32.68,32.62,32.65,342234.0,26.78,26.78,26.7308,26.7554,342234.0
2016-10-11 09:55:00,32.65,32.69,32.63,32.67,119070.0,26.7554,26.7882,26.739,26.7718,119070.0
2016-10-11 10:00:00,32.67,32.69,32.66,32.69,90788.0,26.7718,26.7882,26.7636,26.7882,90788.0
2016-10-11 10:05:00,32.7,32.7,32.67,32.68,81678.0,26.7964,26.7964,26.7718,26.78,81678.0
2016-10-11 10:10:00,32.68,32.71,32.66,32.69,112710.0,26.78,26.8046,26.7636,26.7882,112710.0
2016-10-11 10:15:00,32.69,32.69,32.63,32.63,156348.0,26.7882,26.7882,26.739,26.739,156348.0
2016-10-11 10:20:00,32.63,32.67,32.62,32.65,178384.0,26.739,26.7718,26.7308,26.7554,178384.0
2016-10-11 10:25:00,32.65,32.67,32.63,32.66,90858.0,26.7554,26.7718,26.739,26.7636,90858.0
2016-10-11 10:30:00,32.66,32.68,32.66,32.66,183170.0,26.7636,26.78,26.7636,26.7636,183170.0
2016-10-11 10:35:00,32.66,32.66,32.6,32.64,167176.0,26.7636,26.7636,26.7144,26.7472,167176.0
2016-10-11 10:40:00,32.64,32.66,32.62,32.63,105712.0,26.7472,26.7636,26.7308,26.739,105712.0
2016-10-11 10:45:00,32.62,32.63,32.58,32.6,197956.0,26.7308,26.739,26.698,26.7144,197956.0
2016-10-11 10:50:00,32.61,32.61,32.55,32.56,254132.0,26.7226,26.7226,26.6734,26.6816,254132.0
2016-10-11 10:55:00,32.56,32.59,32.55,32.56,129944.0,26.6816,26.7062,26.6734,26.6816,129944.0
2016-10-11 11:00:00,32.56,32.6,32.55,32.6,336750.0,26.6816,26.7144,26.6734,26.7144,336750.0
2016-10-11 11:05:00,32.6,32.61,32.58,32.58,105754.0,26.7144,26.7226,26.698,26.698,105754.0
2016-10-11 11:10:00,32.58,32.6,32.58,32.6,70350.0,26.698,26.7144,26.698,26.7144,70350.0
2016-10-11 11:15:00,32.6,32.63,32.59,32.63,245140.0,26.7144,26.739,26.7062,26.739,245140.0
2016-10-11 11:20:00,32.62,32.62,32.59,32.62,107900.0,26.7308,26.7308,26.7062,26.7308,107900.0
2016-10-11 11:25:00,32.61,32.62,32.56,32.57,135426.0,26.7226,26.7308,26.6816,26.6898,135426.0
2016-10-11 11:30:00,32.57,32.63,32.57,32.62,89296.0,26.6898,26.739,26.6898,26.7308,89296.0
2016-10-11 11:35:00,32.63,32.63,32.58,32.6,123188.0,26.739,26.739,26.698,26.7144,123188.0
2016-10-11 11:40:00,32.6,32.6,32.57,32.58,135874.0,26.7144,26.7144,26.6898,26.698,135874.0
2016-10-11 11:45:00,32.58,32.58,32.56,32.56,103086.0,26.698,26.698,26.6816,26.6816,103086.0
2016-10-11 11:50:00,32.56,32.59,32.56,32.59,96286.0,26.6816,26.7062,26.6816,26.7062,96286.0
2016-10-11 11:55:00,32.59,32.62,32.58,32.6,116276.0,26.7062,26.7308,26.698,26.7144,116276.0
2016-10-11 12:00:00,32.6,32.6,32.55,32.56,145488.0,26.7144,26.7144,26.6734,26.6816,145488.0
2016-10-11 12:05:00,32.56,32.56,32.53,32.55,82106.0,26.6816,26.6816,26.6571,26.6734,82106.0
2016-10-11 12:10:00,32.55,32.58,32.54,32.56,81298.0,26.6734,26.698,26.6653,26.6816,81298.0
2016-10-11 12:15:00,32.56,32.63,32.55,32.63,96548.0,26.6816,26.739,26.6734,26.739,96548.0
2016-10-11 12:20:00,32.63,32.63,32.59,32.6,57274.0,26.739,26.739,26.7062,26.7144,57274.0
2016-10-11 12:25:00,32.6,32.6,32.57,32.59,105714.0,26.7144,26.7144,26.6898,26.7062,105714.0
2016-10-11 12:30:00,32.59,32.59,32.58,32.59,39618.0,26.7062,26.7062,26.698,26.7062,39618.0
2016-10-11 12:35:00,32.59,32.6,32.56,32.6,130852.0,26.7062,26.7144,26.6816,26.7144,130852.0
2016-10-11 12:40:00,32.6,32.67,32.6,32.67,58692.0,26.7144,26.7718,26.7144,26.7718,58692.0
2016-10-11 12:45:00,32.67,32.68,32.63,32.63,39016.0,26.7718,26.78,26.739,26.739,39016.0
2016-10-11 12:50:00,32.63,32.63,32.61,32.62,42062.0,26.739,26.739,26.7226,26.7308,42062.0
2016-10-11 12:55:00,32.62,32.62,32.6,32.61,34490.0,26.7308,26.7308,26.7144,26.7226,34490.0
2016-10-11 13:00:00,32.61,32.64,32.58,32.63,140312.0,26.7226,26.7472,26.698,26.739,140312.0
2016-10-11 13:05:00,32.63,32.63,32.59,32.6,61012.0,26.739,26.739,26.7062,26.7144,61012.0
2016-10-11 13:10:00,32.6,32.6,32.56,32.57,74574.0,26.7144,26.7144,26.6816,26.6898,74574.0
2016-10-11 13:15:00,32.57,32.57,32.53,32.55,66104.0,26.6898,26.6898,26.6571,26.6734,66104.0
2016-10-11 13:20:00,32.55,32.56,32.54,32.54,73722.0,26.6734,26.6816,26.6653,26.6653,73722.0
2016-10-11 13:25:00,32.55,32.57,32.54,32.56,51936.0,26.6734,26.6898,26.6653,26.6816,51936.0
2016-10-11 13:30:00,32.56,32.57,32.52,32.55,79164.0,26.6816,26.6898,26.6489,26.6734,79164.0
2016-10-11 13:35:00,32.56,32.56,32.51,32.52,80042.0,26.6816,26.6816,26.6407,26.6489,80042.0
2016-10-11 13:40:00,32.52,32.55,32.51,32.52,102248.0,26.6489,26.6734,26.6407,26.6489,102248.0
2016-10-11 13:45:00,32.53,32.53,32.48,32.49,104896.0,26.6571,26.6571,26.6161,26.6243,104896.0
2016-10-11 13:50:00,32.49,32.52,32.49,32.51,82754.0,26.6243,26.6489,26.6243,26.6407,82754.0
2016-10-11 13:55:00,32.51,32.51,32.47,32.49,102856.0,26.6407,26.6407,26.6079,26.6243,102856.0
2016-10-11 14:00:00,32.49,32.52,32.49,32.49,160986.0,26.6243,26.6489,26.6243,26.6243,160986.0
2016-10-11 14:05:00,32.5,32.5,32.46,32.49,158886.0,26.6325,26.6325,26.5997,26.6243,158886.0
2016-10-11 14:10:00,32.49,32.51,32.48,32.49,78072.0,26.6243,26.6407,26.6161,26.6243,78072.0
2016-10-11 14:15:00,32.49,32.49,32.44,32.45,164144.0,26.6243,26.6243,26.5833,26.5915,164144.0
2016-10-11 14:20:00,32.45,32.46,32.44,32.46,98868.0,26.5915,26.5997,26.5833,26.5997,98868.0
2016-10-11 14:25:00,32.45,32.47,32.44,32.47,98388.0,26.5915,26.6079,26.5833,26.6079,98388.0
2016-10-11 14:30:00,32.47,32.48,32.46,32.46,158010.0,26.6079,26.6161,26.5997,26.5997,158010.0
2016-10-11 14:35:00,32.46,32.49,32.46,32.48,107782.0,26.5997,26.6243,26.5997,26.6161,107782.0
2016-10-11 14:40:00,32.47,32.49,32.46,32.48,87328.0,26.6079,26.6243,26.5997,26.6161,87328.0
2016-10-11 14:45:00,32.48,32.53,32.48,32.52,124060.0,26.6161,26.6571,26.6161,26.6489,124060.0
2016-10-11 14:50:00,32.52,32.55,32.51,32.54,227776.0,26.6489,26.6734,26.6407,26.6653,227776.0
2016-10-11 14:55:00,32.54,32.54,32.51,32.51,114150.0,26.6653,26.6653,26.6407,26.6407,114150.0
2016-10-11 15:00:00,32.51,32.52,32.49,32.49,246368.0,26.6407,26.6489,26.6243,26.6243,246368.0
2016-10-11 15:05:00,32.49,32.49,32.44,32.45,462048.0,26.6243,26.6243,26.5833,26.5915,462048.0
2016-10-11 15:10:00,32.45,32.46,32.44,32.44,146362.0,26.5915,26.5997,26.5833,26.5833,146362.0
2016-10-11 15:15:00,32.45,32.48,32.44,32.46,258708.0,26.5915,26.6161,26.5833,26.5997,258708.0
2016-10-11 15:20:00,32.47,32.51,32.46,32.5,230420.0,26.6079,26.6407,26.5997,26.6325,230420.0
2016-10-11 15:25:00,32.51,32.51,32.49,32.49,263074.0,26.6407,26.6407,26.6243,26.6243,263074.0
2016-10-11 15:30:00,32.49,32.51,32.48,32.49,148486.0,26.6243,26.6407,26.6161,26.6243,148486.0
2016-10-11 15:35:00,32.5,32.5,32.47,32.5,197598.0,26.6325,26.6325,26.6079,26.6325,197598.0
2016-10-11 15:40:00,32.5,32.52,32.49,32.49,243622.0,26.6325,26.6489,26.6243,26.6243,243622.0
2016-10-11 15:45:00,32.49,32.51,32.47,32.49,259904.0,26.6243,26.6407,26.6079,26.6243,259904.0
2016-10-11 15:50:00,32.49,32.49,32.48,32.49,289528.0,26.6243,26.6243,26.6161,26.6243,289528.0
2016-10-11 15:55:00,32.49,32.51,32.45,32.48,784890.0,26.6243,26.6407,26.5915,26.6161,784890.0
2016-10-12 09:30:00,32.55,32.64,32.51,32.51,270442.0,26.6734,26.7472,26.6407,26.6407,270442.0
2016-10-12 09:35:00,32.51,32.53,32.46,32.51,117148.0,26.6407,26.6571,26.5997,26.6407,117148.0
2016-10-12 09:40:00,32.51,32.51,32.47,32.48,187072.0,26.6407,26.6407,26.6079,26.6161,187072.0
2016-10-12 09:45:00,32.49,32.56,32.49,32.52,137978.0,26.6243,26.6816,26.6243,26.6489,137978.0
2016-10-12 09:50:00,32.51,32.56,32.51,32.54,134392.0,26.6407,26.6816,26.6407,26.6653,134392.0
2016-10-12 09:55:00,32.54,32.59,32.54,32.57,113592.0,26.6653,26.7062,26.6653,26.6898,113592.0
2016-10-12 10:00:00,32.56,32.58,32.55,32.57,85826.0,26.6816,26.698,26.6734,26.6898,85826.0
2016-10-12 10:05:00,32.57,32.58,32.54,32.57,135050.0,26.6898,26.698,26.6653,26.6898,135050.0
2016-10-12 10:10:00,32.57,32.58,32.55,32.58,125738.0,26.6898,26.698,26.6734,26.698,125738.0
2016-10-12 10:15:00,32.57,32.6,32.56,32.57,202116.0,26.6898,26.7144,26.6816,26.6898,202116.0
2016-10-12 10:20:00,32.57,32.6,32.57,32.59,81210.0,26.6898,26.7144,26.6898,26.7062,81210.0
2016-10-12 10:25:00,32.59,32.64,32.59,32.62,112900.0,26.7062,26.7472,26.7062,26.7308,112900.0
2016-10-12 10:30:00,32.62,32.65,32.61,32.64,105452.0,26.7308,26.7554,26.7226,26.7472,105452.0
2016-10-12 10:35:00,32.64,32.65,32.62,32.64,126872.0,26.7472,26.7554,26.7308,26.7472,126872.0
2016-10-12 10:40:00,32.64,32.66,32.64,32.66,88454.0,26.7472,26.7636,26.7472,26.7636,88454.0
2016-10-12 10:45:00,32.66,32.66,32.6,32.6,326760.0,26.7636,26.7636,26.7144,26.7144,326760.0
2016-10-12 10:50:00,32.6,32.62,32.59,32.6,91412.0,26.7144,26.7308,26.7062,26.7144,91412.0
2016-10-12 10:55:00,32.6,32.62,32.6,32.6,99088.0,26.7144,26.7308,26.7144,26.7144,99088.0
2016-10-12 11:00:00,32.61,32.63,32.6,32.63,122018.0,26.7226,26.739,26.7144,26.739,122018.0
2016-10-12 11:05:00,32.63,32.68,32.62,32.66,165172.0,26.739,26.78,26.7308,26.7636,165172.0
2016-10-12 11:10:00,32.67,32.69,32.65,32.66,93118.0,26.7718,26.7882,26.7554,26.7636,93118.0
2016-10-12 11:15:00,32.66,32.66,32.65,32.65,95274.0,26.7636,26.7636,26.7554,26.7554,95274.0
2016-10-12 11:20:00,32.65,32.66,32.6,32.63,133660.0,26.7554,26.7636,26.7144,26.739,133660.0
2016-10-12 11:25:00,32.63,32.65,32.62,32.65,67680.0,26.739,26.7554,26.7308,26.7554,67680.0
2016-10-12 11:30:00,32.65,32.69,32.63,32.68,222744.0,26.7554,26.7882,26.739,26.78,222744.0
2016-10-12 11:35:00,32.68,32.7,32.67,32.67,45570.0,26.78,26.7964,26.7718,26.7718,45570.0
2016-10-12 11:40:00,32.67,32.68,32.63,32.63,40600.0,26.7718,26.78,26.739,26.739,40600.0
2016-10-12 11:45:00,32.63,32.64,32.62,32.63,64370.0,26.739,26.7472,26.7308,26.739,64370.0
2016-10-12 11:50:00,32.63,32.66,32.63,32.66,66140.0,26.739,26.7636,26.739,26.7636,66140.0
2016-10-12 11:55:00,32.66,32.67,32.65,32.65,75740.0,26.7636,26.7718,26.7554,26.7554,75740.0
2016-10-12 12:00:00,32.66,32.68,32.66,32.67,41920.0,26.7636,26.78,26.7636,26.7718,41920.0
2016-10-12 12:05:00,32.67,32.68,32.65,32.68,68548.0,26.7718,26.78,26.7554,26.78,68548.0
2016-10-12 12:10:00,32.67,32.71,32.67,32.7,89912.0,26.7718,26.8046,26.7718,26.7964,89912.0
2016-10-12 12:15:00,32.7,32.7,32.69,32.7,65522.0,26.7964,26.7964,26.7882,26.7964,65522.0
2016-10-12 12:20:00,32.7,32.71,32.69,32.71,53422.0,26.7964,26.8046,26.7882,26.8046,53422.0
2016-10-12 12:25:00,32.71,32.72,32.7,32.71,38894.0,26.8046,26.8128,26.7964,26.8046,38894.0
2016-10-12 12:30:00,32.71,32.74,32.71,32.74,149944.0,26.8046,26.8291,26.8046,26.8291,149944.0
2016-10-12 12:35:00,32.74,32.76,32.74,32.76,59076.0,26.8291,26.8455,26.8291,26.8455,59076.0
2016-10-12 12:40:00,32.75,32.76,32.74,32.75,34708.0,26.8373,26.8455,26.8291,26.8373,34708.0
2016-10-12 12:45:00,32.76,32.77,32.75,32.75,39992.0,26.8455,26.8537,26.8373,26.8373,39992.0
2016-10-12 12:50:00,32.76,32.77,32.74,32.76,49430.0,26.8455,26.8537,26.8291,26.8455,49430.0
2016-10-12 12:55:00,32.77,32.77,32.74,32.76,73408.0,26.8537,26.8537,26.8291,26.8455,73408.0
2016-10-12 13:00:00,32.76,32.77,32.74,32.75,68960.0,26.8455,26.8537,26.8291,26.8373,68960.0
2016-10-12 13:05:00,32.75,32.76,32.74,32.75,496006.0,26.8373,26.8455,26.8291,26.8373,496006.0
2016-10-12 13:10:00,32.75,32.76,32.73,32.76,64582.0,26.8373,26.8455,26.821,26.8455,64582.0
2016-10-12 13:15:00,32.76,32.79,32.75,32.77,79802.0,26.8455,26.8701,26.8373,26.8537,79802.0
2016-10-12 13:20:00,32.77,32.78,32.76,32.78,57378.0,26.8537,26.8619,26.8455,26.8619,57378.0
2016-10-12 13:25:00,32.77,32.78,32.75,32.77,344748.0,26.8537,26.8619,26.8373,26.8537,344748.0
2016-10-12 13:30:00,32.77,32.77,32.76,32.76,55568.0,26.8537,26.8537,26.8455,26.8455,55568.0
2016-10-12 13:35:00,32.76,32.77,32.75,32.75,139004.0,26.8455,26.8537,26.8373,26.8373,139004.0
2016-10-12 13:40:00,32.75,32.76,32.74,32.74,81286.0,26.8373,26.8455,26.8291,26.8291,81286.0
2016-10-12 13:45:00,32.74,32.74,32.71,32.71,68114.0,26.8291,26.8291,26.8046,26.8046,68114.0
2016-10-12 13:50:00,32.71,32.73,32.71,32.73,91172.0,26.8046,26.821,26.8046,26.821,91172.0
2016-10-12 13:55:00,32.73,32.74,32.73,32.73,130520.0,26.821,26.8291,26.821,26.821,130520.0
2016-10-12 14:00:00,32.73,32.74,32.7,32.71,265746.0,26.821,26.8291,26.7964,26.8046,265746.0
2016-10-12 14:05:00,32.71,32.72,32.66,32.69,294360.0,26.8046,26.8128,26.7636,26.7882,294360.0
2016-10-12 14:10:00,32.69,32.73,32.69,32.72,125378.0,26.7882,26.821,26.7882,26.8128,125378.0
2016-10-12 14:15:00,32.72,32.74,32.72,32.72,61724.0,26.8128,26.8291,26.8128,26.8128,61724.0
2016-10-12 14:20:00,32.73,32.76,32.72,32.74,54124.0,26.821,26.8455,26.8128,26.8291,54124.0
2016-10-12 14:25:00,32.74,32.74,32.67,32.69,96348.0,26.8291,26.8291,26.7718,26.7882,96348.0
2016-10-12 14:30:00,32.69,32.69,32.67,32.68,87420.0,26.7882,26.7882,26.7718,26.78,87420.0
2016-10-12 14:35:00,32.68,32.69,32.67,32.68,95300.0,26.78,26.7882,26.7718,26.78,95300.0
2016-10-12 14:40:00,32.68,32.69,32.65,32.65,89978.0,26.78,26.7882,26.7554,26.7554,89978.0
2016-10-12 14:45:00,32.65,32.66,32.63,32.63,174244.0,26.7554,26.7636,26.739,26.739,174244.0
2016-10-12 14:50:00,32.63,32.68,32.63,32.68,149018.0,26.739,26.78,26.739,26.78,149018.0
2016-10-12 14:55:00,32.67,32.69,32.66,32.66,64452.0,26.7718,26.7882,26.7636,26.7636,64452.0
2016-10-12 15:00:00,32.65,32.67,32.63,32.67,97882.0,26.7554,26.7718,26.739,26.7718,97882.0
2016-10-12 15:05:00,32.66,32.67,32.63,32.64,157044.0,26.7636,26.7718,26.739,26.7472,157044.0
2016-10-12 15:10:00,32.65,32.68,32.64,32.67,94298.0,26.7554,26.78,26.7472,26.7718,94298.0
2016-10-12 15:15:00,32.67,32.67,32.63,32.66,86200.0,26.7718,26.7718,26.739,26.7636,86200.0
2016-10-12 15:20:00,32.66,32.67,32.63,32.64,122882.0,26.7636,26.7718,26.739,26.7472,122882.0
2016-10-12 15:25:00,32.64,32.65,32.62,32.62,84090.0,26.7472,26.7554,26.7308,26.7308,84090.0
2016-10-12 15:30:00,32.62,32.62,32.59,32.6,129586.0,26.7308,26.7308,26.7062,26.7144,129586.0
2016-10-12 15:35:00,32.6,32.65,32.59,32.64,226456.0,26.7144,26.7554,26.7062,26.7472,226456.0
2016-10-12 15:40:00,32.64,32.66,32.63,32.65,149894.0,26.7472,26.7636,26.739,26.7554,149894.0
2016-10-12 15:45:00,32.65,32.67,32.65,32.66,183352.0,26.7554,26.7718,26.7554,26.7636,183352.0
2016-10-12 15:50:00,32.66,32.66,32.65,32.66,268748.0,26.7636,26.7636,26.7554,26.7636,268748.0
2016-10-12 15:55:00,32.66,32.67,32.61,32.63,861484.0,26.7636,26.7718,26.7226,26.739,861484.0
2016-10-13 09:30:00,32.44,32.57,32.4,32.42,413196.0,26.5833,26.6898,26.5505,26.5669,413196.0
2016-10-13 09:35:00,32.41,32.41,32.27,32.27,273352.0,26.5587,26.5587,26.444,26.444,273352.0
2016-10-13 09:40:00,32.28,32.3,32.2,32.25,389690.0,26.4522,26.4686,26.3866,26.4276,389690.0
2016-10-13 09:45:00,32.25,32.26,32.21,32.24,289232.0,26.4276,26.4358,26.3948,26.4194,289232.0
2016-10-13 09:50:00,32.24,32.27,32.24,32.26,304116.0,26.4194,26.444,26.4194,26.4358,304116.0
2016-10-13 09:55:00,32.26,32.26,32.21,32.25,342104.0,26.4358,26.4358,26.3948,26.4276,342104.0
2016-10-13 10:00:00,32.25,32.26,32.2,32.22,236654.0,26.4276,26.4358,26.3866,26.403,236654.0
2016-10-13 10:05:00,32.21,32.24,32.2,32.22,183422.0,26.3948,26.4194,26.3866,26.403,183422.0
2016-10-13 10:10:00,32.22,32.22,32.13,32.15,192244.0,26.403,26.403,26.3293,26.3457,192244.0
2016-10-13 10:15:00,32.15,32.18,32.1,32.11,201610.0,26.3457,26.3702,26.3047,26.3129,201610.0
2016-10-13 10:20:00,32.11,32.15,32.1,32.14,188446.0,26.3129,26.3457,26.3047,26.3375,188446.0
2016-10-13 10:25:00,32.15,32.2,32.15,32.17,182198.0,26.3457,26.3866,26.3457,26.3621,182198.0
2016-10-13 10:30:00,32.17,32.21,32.14,32.21,125712.0,26.3621,26.3948,26.3375,26.3948,125712.0
2016-10-13 10:35:00,32.21,32.27,32.21,32.23,163980.0,26.3948,26.444,26.3948,26.4112,163980.0
2016-10-13 10:40:00,32.23,32.24,32.22,32.23,147160.0,26.4112,26.4194,26.403,26.4112,147160.0
2016-10-13 10:45:00,32.24,32.24,32.16,32.17,198932.0,26.4194,26.4194,26.3539,26.3621,198932.0
2016-10-13 10:50:00,32.17,32.22,32.16,32.19,105304.0,26.3621,26.403,26.3539,26.3784,105304.0
2016-10-13 10:55:00,32.19,32.2,32.15,32.19,111160.0,26.3784,26.3866,26.3457,26.3784,111160.0
2016-10-13 11:00:00,32.19,32.2,32.15,32.16,128756.0,26.3784,26.3866,26.3457,26.3539,128756.0
2016-10-13 11:05:00,32.16,32.21,32.15,32.2,87950.0,26.3539,26.3948,26.3457,26.3866,87950.0
2016-10-13 11:10:00,32.21,32.24,32.19,32.24,101130.0,26.3948,26.4194,26.3784,26.4194,101130.0
2016-10-13 11:15:00,32.23,32.27,32.22,32.27,161894.0,26.4112,26.444,26.403,26.444,161894.0
2016-10-13 11:20:00,32.27,32.29,32.25,32.28,126510.0,26.444,26.4604,26.4276,26.4522,126510.0
2016-10-13 11:25:00,32.28,32.32,32.28,32.3,77696.0,26.4522,26.485,26.4522,26.4686,77696.0
2016-10-13 11:30:00,32.31,32.35,32.31,32.35,147606.0,26.4768,26.5096,26.4768,26.5096,147606.0
2016-10-13 11:35:00,32.35,32.37,32.34,32.37,127034.0,26.5096,26.5259,26.5014,26.5259,127034.0
2016-10-13 11:40:00,32.36,32.42,32.36,32.41,171722.0,26.5178,26.5669,26.5178,26.5587,171722.0
2016-10-13 11:45:00,32.4,32.4,32.37,32.37,190764.0,26.5505,26.5505,26.5259,26.5259,190764.0
2016-10-13 11:50:00,32.37,32.39,32.35,32.39,133812.0,26.5259,26.5423,26.5096,26.5423,133812.0
2016-10-13 11:55:00,32.38,32.41,32.38,32.41,95542.0,26.5341,26.5587,26.5341,26.5587,95542.0
2016-10-13 12:00:00,32.41,32.41,32.37,32.38,144028.0,26.5587,26.5587,26.5259,26.5341,144028.0
2016-10-13 12:05:00,32.38,32.4,32.36,32.39,114452.0,26.5341,26.5505,26.5178,26.5423,114452.0
2016-10-13 12:10:00,32.4,32.45,32.4,32.44,106072.0,26.5505,26.5915,26.5505,26.5833,106072.0
2016-10-13 12:15:00,32.44,32.47,32.43,32.44,51322.0,26.5833,26.6079,26.5751,26.5833,51322.0
2016-10-13 12:20:00,32.44,32.45,32.43,32.44,72856.0,26.5833,26.5915,26.5751,26.5833,72856.0
2016-10-13 12:25:00,32.45,32.45,32.42,32.43,61636.0,26.5915,26.5915,26.5669,26.5751,61636.0
2016-10-13 12:30:00,32.43,32.45,32.42,32.44,75138.0,26.5751,26.5915,26.5669,26.5833,75138.0
2016-10-13 12:35:00,32.45,32.52,32.45,32.52,120398.0,26.5915,26.6489,26.5915,26.6489,120398.0
2016-10-13 12:40:00,32.52,32.53,32.5,32.5,233804.0,26.6489,26.6571,26.6325,26.6325,233804.0
2016-10-13 12:45:00,32.51,32.51,32.48,32.51,99712.0,26.6407,26.6407,26.6161,26.6407,99712.0
2016-10-13 12:50:00,32.51,32.52,32.49,32.52,60948.0,26.6407,26.6489,26.6243,26.6489,60948.0
2016-10-13 12:55:00,32.52,32.53,32.5,32.52,71776.0,26.6489,26.6571,26.6325,26.6489,71776.0
2016-10-13 13:00:00,32.52,32.52,32.5,32.52,87086.0,26.6489,26.6489,26.6325,26.6489,87086.0
2016-10-13 13:05:00,32.52,32.54,32.52,32.53,49204.0,26.6489,26.6653,26.6489,26.6571,49204.0
2016-10-13 13:10:00,32.52,32.52,32.49,32.51,56566.0,26.6489,26.6489,26.6243,26.6407,56566.0
2016-10-13 13:15:00,32.51,32.52,32.49,32.52,51126.0,26.6407,26.6489,26.6243,26.6489,51126.0
2016-10-13 13:20:00,32.51,32.55,32.51,32.52,51876.0,26.6407,26.6734,26.6407,26.6489,51876.0
2016-10-13 13:25:00,32.52,32.54,32.52,32.54,47104.0,26.6489,26.6653,26.6489,26.6653,47104.0
2016-10-13 13:30:00,32.54,32.54,32.51,32.51,71320.0,26.6653,26.6653,26.6407,26.6407,71320.0
2016-10-13 13:35:00,32.52,32.53,32.49,32.53,69686.0,26.6489,26.6571,26.6243,26.6571,69686.0
2016-10-13 13:40:00,32.53,32.57,32.52,32.55,103278.0,26.6571,26.6898,26.6489,26.6734,103278.0
2016-10-13 13:45:00,32.55,32.56,32.54,32.56,89700.0,26.6734,26.6816,26.6653,26.6816,89700.0
2016-10-13 13:50:00,32.55,32.6,32.55,32.59,105962.0,26.6734,26.7144,26.6734,26.7062,105962.0
2016-10-13 13:55:00,32.58,32.62,32.58,32.62,94328.0,26.698,26.7308,26.698,26.7308,94328.0
2016-10-13 14:00:00,32.61,32.65,32.61,32.63,172424.0,26.7226,26.7554,26.7226,26.739,172424.0
2016-10-13 14:05:00,32.63,32.63,32.6,32.62,79458.0,26.739,26.739,26.7144,26.7308,79458.0
2016-10-13 14:10:00,32.61,32.63,32.6,32.61,103042.0,26.7226,26.739,26.7144,26.7226,103042.0
2016-10-13 14:15:00,32.62,32.62,32.58,32.59,111142.0,26.7308,26.7308,26.698,26.7062,111142.0
2016-10-13 14:20:00,32.59,32.6,32.58,32.6,182784.0,26.7062,26.7144,26.698,26.7144,182784.0
2016-10-13 14:25:00,32.6,32.6,32.58,32.6,127844.0,26.7144,26.7144,26.698,26.7144,127844.0
2016-10-13 14:30:00,32.59,32.6,32.57,32.57,121984.0,26.7062,26.7144,26.6898,26.6898,121984.0
2016-10-13 14:35:00,32.57,32.58,32.54,32.57,83640.0,26.6898,26.698,26.6653,26.6898,83640.0
2016-10-13 14:40:00,32.57,32.58,32.55,32.57,86646.0,26.6898,26.698,26.6734,26.6898,86646.0
2016-10-13 14:45:00,32.56,32.59,32.56,32.58,114872.0,26.6816,26.7062,26.6816,26.698,114872.0
2016-10-13 14:50:00,32.58,32.6,32.56,32.59,124780.0,26.698,26.7144,26.6816,26.7062,124780.0
2016-10-13 14:55:00,32.59,32.6,32.59,32.6,104308.0,26.7062,26.7144,26.7062,26.7144,104308.0
2016-10-13 15:00:00,32.6,32.6,32.57,32.6,137830.0,26.7144,26.7144,26.6898,26.7144,137830.0
2016-10-13 15:05:00,32.59,32.6,32.58,32.6,125390.0,26.7062,26.7144,26.698,26.7144,125390.0
2016-10-13 15:10:00,32.6,32.6,32.57,32.58,166692.0,26.7144,26.7144,26.6898,26.698,166692.0
2016-10-13 15:15:00,32.57,32.58,32.56,32.56,184714.0,26.6898,26.698,26.6816,26.6816,184714.0
2016-10-13 15:20:00,32.57,32.57,32.55,32.57,90746.0,26.6898,26.6898,26.6734,26.6898,90746.0
2016-10-13 15:25:00,32.57,32.58,32.52,32.55,163196.0,26.6898,26.698,26.6489,26.6734,163196.0
2016-10-13 15:30:00,32.54,32.56,32.53,32.56,134148.0,26.6653,26.6816,26.6571,26.6816,134148.0
2016-10-13 15:35:00,32.56,32.57,32.54,32.56,179882.0,26.6816,26.6898,26.6653,26.6816,179882.0
2016-10-13 15:40:00,32.56,32.58,32.56,32.58,404764.0,26.6816,26.698,26.6816,26.698,404764.0
2016-10-13 15:45:00,32.57,32.58,32.55,32.55,247068.0,26.6898,26.698,26.6734,26.6734,247068.0
2016-10-13 15:50:00,32.55,32.55,32.53,32.54,308634.0,26.6734,26.6734,26.6571,26.6653,308634.0
2016-10-13 15:55:00,32.54,32.57,32.51,32.56,581702.0,26.6653,26.6898,26.6407,26.6816,581702.0
2016-10-14 09:30:00,32.6,32.65,32.49,32.63,716854.0,26.7144,26.7554,26.6243,26.739,716854.0
2016-10-14 09:35:00,32.63,32.63,32.58,32.63,270310.0,26.739,26.739,26.698,26.739,270310.0
2016-10-14 09:40:00,32.63,32.7,32.6,32.69,160128.0,26.739,26.7964,26.7144,26.7882,160128.0
2016-10-14 09:45:00,32.69,32.75,32.69,32.7,129196.0,26.7882,26.8373,26.7882,26.7964,129196.0
2016-10-14 09:50:00,32.7,32.77,32.7,32.77,233454.0,26.7964,26.8537,26.7964,26.8537,233454.0
2016-10-14 09:55:00,32.77,32.81,32.76,32.79,158950.0,26.8537,26.8865,26.8455,26.8701,158950.0
2016-10-14 10:00:00,32.79,32.8,32.74,32.76,170024.0,26.8701,26.8783,26.8291,26.8455,170024.0
2016-10-14 10:05:00,32.77,32.78,32.73,32.77,126842.0,26.8537,26.8619,26.821,26.8537,126842.0
2016-10-14 10:10:00,32.77,32.78,32.74,32.75,132732.0,26.8537,26.8619,26.8291,26.8373,132732.0
2016-10-14 10:15:00,32.76,32.78,32.75,32.77,86968.0,26.8455,26.8619,26.8373,26.8537,86968.0
2016-10-14 10:20:00,32.77,32.78,32.74,32.76,181108.0,26.8537,26.8619,26.8291,26.8455,181108.0
2016-10-14 10:25:00,32.76,32.78,32.74,32.76,98912.0,26.8455,26.8619,26.8291,26.8455,98912.0
2016-10-14 10:30:00,32.77,32.81,32.77,32.78,74490.0,26.8537,26.8865,26.8537,26.8619,74490.0
2016-10-14 10:35:00,32.79,32.83,32.78,32.83,70068.0,26.8701,26.9029,26.8619,26.9029,70068.0
2016-10-14 10:40:00,32.83,32.86,32.82,32.86,365794.0,26.9029,26.9275,26.8947,26.9275,365794.0
2016-10-14 10:45:00,32.86,32.87,32.81,32.81,136360.0,26.9275,26.9357,26.8865,26.8865,136360.0
2016-10-14 10:50:00,32.82,32.82,32.78,32.8,214922.0,26.8947,26.8947,26.8619,26.8783,214922.0
2016-10-14 10:55:00,32.8,32.81,32.79,32.8,198634.0,26.8783,26.8865,26.8701,26.8783,198634.0
2016-10-14 11:00:00,32.8,32.81,32.77,32.78,123448.0,26.8783,26.8865,26.8537,26.8619,123448.0
2016-10-14 11:05:00,32.78,32.8,32.76,32.79,88536.0,26.8619,26.8783,26.8455,26.8701,88536.0
2016-10-14 11:10:00,32.79,32.81,32.77,32.8,85834.0,26.8701,26.8865,26.8537,26.8783,85834.0
2016-10-14 11:15:00,32.79,32.81,32.78,32.81,209760.0,26.8701,26.8865,26.8619,26.8865,209760.0
2016-10-14 11:20:00,32.81,32.81,32.78,32.79,182680.0,26.8865,26.8865,26.8619,26.8701,182680.0
2016-10-14 11:25:00,32.79,32.81,32.76,32.77,159938.0,26.8701,26.8865,26.8455,26.8537,159938.0
2016-10-14 11:30:00,32.77,32.77,32.74,32.76,131662.0,26.8537,26.8537,26.8291,26.8455,131662.0
2016-10-14 11:35:00,32.76,32.77,32.72,32.74,101272.0,26.8455,26.8537,26.8128,26.8291,101272.0
2016-10-14 11:40:00,32.74,32.74,32.7,32.73,89804.0,26.8291,26.8291,26.7964,26.821,89804.0
2016-10-14 11:45:00,32.73,32.74,32.7,32.72,147292.0,26.821,26.8291,26.7964,26.8128,147292.0
2016-10-14 11:50:00,32.71,32.75,32.71,32.74,81286.0,26.8046,26.8373,26.8046,26.8291,81286.0
2016-10-14 11:55:00,32.74,32.78,32.73,32.73,124164.0,26.8291,26.8619,26.821,26.821,124164.0
2016-10-14 12:00:00,32.73,32.74,32.71,32.72,97152.0,26.821,26.8291,26.8046,26.8128,97152.0
2016-10-14 12:05:00,32.72,32.73,32.7,32.7,88232.0,26.8128,26.821,26.7964,26.7964,88232.0
2016-10-14 12:10:00,32.7,32.71,32.68,32.7,120170.0,26.7964,26.8046,26.78,26.7964,120170.0
2016-10-14 12:15:00,32.7,32.7,32.67,32.68,116340.0,26.7964,26.7964,26.7718,26.78,116340.0
2016-10-14 12:20:00,32.68,32.7,32.66,32.68,95202.0,26.78,26.7964,26.7636,26.78,95202.0
2016-10-14 12:25:00,32.67,32.72,32.66,32.72,94352.0,26.7718,26.8128,26.7636,26.8128,94352.0
2016-10-14 12:30:00,32.72,32.74,32.71,32.73,45778.0,26.8128,26.8291,26.8046,26.821,45778.0
2016-10-14 12:35:00,32.73,32.76,32.72,32.76,53858.0,26.821,26.8455,26.8128,26.8455,53858.0
2016-10-14 12:40:00,32.76,32.79,32.76,32.77,93462.0,26.8455,26.8701,26.8455,26.8537,93462.0
2016-10-14 12:45:00,32.77,32.79,32.76,32.78,79336.0,26.8537,26.8701,26.8455,26.8619,79336.0
2016-10-14 12:50:00,32.78,32.8,32.77,32.79,79870.0,26.8619,26.8783,26.8537,26.8701,79870.0
2016-10-14 12:55:00,32.8,32.8,32.78,32.8,50774.0,26.8783,26.8783,26.8619,26.8783,50774.0
2016-10-14 13:00:00,32.79,32.8,32.76,32.77,333876.0,26.8701,26.8783,26.8455,26.8537,333876.0
2016-10-14 13:05:00,32.77,32.82,32.76,32.81,74910.0,26.8537,26.8947,26.8455,26.8865,74910.0
2016-10-14 13:10:00,32.81,32.81,32.76,32.77,71452.0,26.8865,26.8865,26.8455,26.8537,71452.0
2016-10-14 13:15:00,32.77,32.79,32.76,32.78,54280.0,26.8537,26.8701,26.8455,26.8619,54280.0
2016-10-14 13:20:00,32.77,32.8,32.77,32.79,53288.0,26.8537,26.8783,26.8537,26.8701,53288.0
2016-10-14 13:25:00,32.79,32.8,32.79,32.8,52888.0,26.8701,26.8783,26.8701,26.8783,52888.0
2016-10-14 13:30:00,32.8,32.85,32.78,32.82,215356.0,26.8783,26.9193,26.8619,26.8947,215356.0
2016-10-14 13:35:00,32.82,32.82,32.77,32.77,385794.0,26.8947,26.8947,26.8537,26.8537,385794.0
2016-10-14 13:40:00,32.77,32.77,32.73,32.73,181630.0,26.8537,26.8537,26.821,26.821,181630.0
2016-10-14 13:45:00,32.73,32.74,32.71,32.72,93916.0,26.821,26.8291,26.8046,26.8128,93916.0
2016-10-14 13:50:00,32.72,32.73,32.68,32.7,74536.0,26.8128,26.821,26.78,26.7964,74536.0
2016-10-14 13:55:00,32.71,32.72,32.69,32.69,60432.0,26.8046,26.8128,26.7882,26.7882,60432.0
2016-10-14 14:00:00,32.68,32.7,32.66,32.67,97388.0,26.78,26.7964,26.7636,26.7718,97388.0
2016-10-14 14:05:00,32.68,32.68,32.66,32.68,77612.0,26.78,26.78,26.7636,26.78,77612.0
2016-10-14 14:10:00,32.68,32.68,32.65,32.65,150434.0,26.78,26.78,26.7554,26.7554,150434.0
2016-10-14 14:15:00,32.65,32.67,32.65,32.65,157542.0,26.7554,26.7718,26.7554,26.7554,157542.0
2016-10-14 14:20:00,32.65,32.67,32.65,32.66,185768.0,26.7554,26.7718,26.7554,26.7636,185768.0
2016-10-14 14:25:00,32.66,32.73,32.65,32.73,114518.0,26.7636,26.821,26.7554,26.821,114518.0
2016-10-14 14:30:00,32.73,32.74,32.69,32.71,64104.0,26.821,26.8291,26.7882,26.8046,64104.0
2016-10-14 14:35:00,32.7,32.71,32.69,32.69,59952.0,26.7964,26.8046,26.7882,26.7882,59952.0
2016-10-14 14:40:00,32.69,32.7,32.67,32.68,63784.0,26.7882,26.7964,26.7718,26.78,63784.0
2016-10-14 14:45:00,32.68,32.68,32.64,32.65,64598.0,26.78,26.78,26.7472,26.7554,64598.0
2016-10-14 14:50:00,32.65,32.66,32.62,32.62,92256.0,26.7554,26.7636,26.7308,26.7308,92256.0
2016-10-14 14:55:00,32.62,32.62,32.57,32.58,172078.0,26.7308,26.7308,26.6898,26.698,172078.0
2016-10-14 15:00:00,32.59,32.62,32.59,32.59,262330.0,26.7062,26.7308,26.7062,26.7062,262330.0
2016-10-14 15:05:00,32.6,32.63,32.59,32.63,138576.0,26.7144,26.739,26.7062,26.739,138576.0
2016-10-14 15:10:00,32.63,32.63,32.6,32.63,101860.0,26.739,26.739,26.7144,26.739,101860.0
2016-10-14 15:15:00,32.63,32.63,32.6,32.62,104356.0,26.739,26.739,26.7144,26.7308,104356.0
2016-10-14 15:20:00,32.62,32.63,32.59,32.62,126274.0,26.7308,26.739,26.7062,26.7308,126274.0
2016-10-14 15:25:00,32.62,32.63,32.61,32.62,84390.0,26.7308,26.739,26.7226,26.7308,84390.0
2016-10-14 15:30:00,32.62,32.66,32.62,32.66,124932.0,26.7308,26.7636,26.7308,26.7636,124932.0
2016-10-14 15:35:00,32.65,32.68,32.65,32.67,136040.0,26.7554,26.78,26.7554,26.7718,136040.0
2016-10-14 15:40:00,32.68,32.69,32.66,32.67,165970.0,26.78,26.7882,26.7636,26.7718,165970.0
2016-10-14 15:45:00,32.67,32.68,32.65,32.67,252392.0,26.7718,26.78,26.7554,26.7718,252392.0
2016-10-14 15:50:00,32.66,32.67,32.63,32.63,397246.0,26.7636,26.7718,26.739,26.739,397246.0
2016-10-14 15:55:00,32.63,32.66,32.6,32.61,963324.0,26.739,26.7636,26.7144,26.7226,963324.0
2016-10-17 09:30:00,32.57,32.71,32.57,32.66,287546.0,26.6898,26.8046,26.6898,26.7636,287546.0
2016-10-17 09:35:00,32.67,32.67,32.55,32.58,142050.0,26.7718,26.7718,26.6734,26.698,142050.0
2016-10-17 09:40:00,32.58,32.59,32.52,32.54,132864.0,26.698,26.7062,26.6489,26.6653,132864.0
2016-10-17 09:45:00,32.54,32.63,32.54,32.63,98744.0,26.6653,26.739,26.6653,26.739,98744.0
2016-10-17 09:50:00,32.63,32.69,32.62,32.66,169818.0,26.739,26.7882,26.7308,26.7636,169818.0
2016-10-17 09:55:00,32.65,32.65,32.58,32.59,209814.0,26.7554,26.7554,26.698,26.7062,209814.0
2016-10-17 10:00:00,32.6,32.65,32.6,32.63,122538.0,26.7144,26.7554,26.7144,26.739,122538.0
2016-10-17 10:05:00,32.63,32.69,32.61,32.69,77996.0,26.739,26.7882,26.7226,26.7882,77996.0
2016-10-17 10:10:00,32.69,32.72,32.67,32.67,99132.0,26.7882,26.8128,26.7718,26.7718,99132.0
2016-10-17 10:15:00,32.68,32.69,32.66,32.69,182458.0,26.78,26.7882,26.7636,26.7882,182458.0
2016-10-17 10:20:00,32.7,32.72,32.66,32.7,146464.0,26.7964,26.8128,26.7636,26.7964,146464.0
2016-10-17 10:25:00,32.71,32.74,32.71,32.74,174158.0,26.8046,26.8291,26.8046,26.8291,174158.0
2016-10-17 10:30:00,32.74,32.75,32.72,32.73,252728.0,26.8291,26.8373,26.8128,26.821,252728.0
2016-10-17 10:35:00,32.73,32.74,32.72,32.74,94662.0,26.821,26.8291,26.8128,26.8291,94662.0
2016-10-17 10:40:00,32.74,32.74,32.72,32.73,85450.0,26.8291,26.8291,26.8128,26.821,85450.0
2016-10-17 10:45:00,32.73,32.74,32.71,32.74,124432.0,26.821,26.8291,26.8046,26.8291,124432.0
2016-10-17 10:50:00,32.74,32.74,32.72,32.74,106888.0,26.8291,26.8291,26.8128,26.8291,106888.0
2016-10-17 10:55:00,32.73,32.75,32.73,32.75,87040.0,26.821,26.8373,26.821,26.8373,87040.0
2016-10-17 11:00:00,32.75,32.76,32.74,32.76,111506.0,26.8373,26.8455,26.8291,26.8455,111506.0
2016-10-17 11:05:00,32.76,32.77,32.73,32.74,77292.0,26.8455,26.8537,26.821,26.8291,77292.0
2016-10-17 11:10:00,32.74,32.75,32.72,32.74,107260.0,26.8291,26.8373,26.8128,26.8291,107260.0
2016-10-17 11:15:00,32.73,32.78,32.73,32.78,132360.0,26.821,26.8619,26.821,26.8619,132360.0
2016-10-17 11:20:00,32.78,32.79,32.75,32.77,148116.0,26.8619,26.8701,26.8373,26.8537,148116.0
2016-10-17 11:25:00,32.76,32.76,32.73,32.73,161282.0,26.8455,26.8455,26.821,26.821,161282.0
2016-10-17 11:30:00,32.73,32.74,32.72,32.73,80710.0,26.821,26.8291,26.8128,26.821,80710.0
2016-10-17 11:35:00,32.74,32.75,32.73,32.74,89844.0,26.8291,26.8373,26.821,26.8291,89844.0
2016-10-17 11:40:00,32.74,32.76,32.73,32.74,74888.0,26.8291,26.8455,26.821,26.8291,74888.0
2016-10-17 11:45:00,32.74,32.74,32.73,32.74,59996.0,26.8291,26.8291,26.821,26.8291,59996.0
2016-10-17 11:50:00,32.74,32.74,32.72,32.74,81906.0,26.8291,26.8291,26.8128,26.8291,81906.0
2016-10-17 11:55:00,32.74,32.76,32.72,32.72,53944.0,26.8291,26.8455,26.8128,26.8128,53944.0
2016-10-17 12:00:00,32.72,32.74,32.72,32.74,62018.0,26.8128,26.8291,26.8128,26.8291,62018.0
2016-10-17 12:05:00,32.74,32.74,32.7,32.71,79692.0,26.8291,26.8291,26.7964,26.8046,79692.0
2016-10-17 12:10:00,32.71,32.72,32.68,32.69,64774.0,26.8046,26.8128,26.78,26.7882,64774.0
2016-10-17 12:15:00,32.69,32.69,32.66,32.67,73956.0,26.7882,26.7882,26.7636,26.7718,73956.0
2016-10-17 12:20:00,32.67,32.67,32.65,32.65,66496.0,26.7718,26.7718,26.7554,26.7554,66496.0
2016-10-17 12:25:00,32.65,32.66,32.62,32.63,57544.0,26.7554,26.7636,26.7308,26.739,57544.0
2016-10-17 12:30:00,32.62,32.63,32.62,32.63,67194.0,26.7308,26.739,26.7308,26.739,67194.0
2016-10-17 12:35:00,32.63,32.64,32.63,32.64,56950.0,26.739,26.7472,26.739,26.7472,56950.0
2016-10-17 12:40:00,32.64,32.64,32.6,32.6,60038.0,26.7472,26.7472,26.7144,26.7144,60038.0
2016-10-17 12:45:00,32.6,32.6,32.58,32.58,89004.0,26.7144,26.7144,26.698,26.698,89004.0
2016-10-17 12:50:00,32.58,32.59,32.58,32.59,55466.0,26.698,26.7062,26.698,26.7062,55466.0
2016-10-17 12:55:00,32.59,32.6,32.57,32.57,63002.0,26.7062,26.7144,26.6898,26.6898,63002.0
2016-10-17 13:00:00,32.57,32.58,32.55,32.56,79882.0,26.6898,26.698,26.6734,26.6816,79882.0
2016-10-17 13:05:00,32.56,32.59,32.56,32.58,86880.0,26.6816,26.7062,26.6816,26.698,86880.0
2016-10-17 13:10:00,32.58,32.59,32.57,32.59,70410.0,26.698,26.7062,26.6898,26.7062,70410.0
2016-10-17 13:15:00,32.59,32.6,32.56,32.57,83824.0,26.7062,26.7144,26.6816,26.6898,83824.0
2016-10-17 13:20:00,32.58,32.58,32.55,32.55,49220.0,26.698,26.698,26.6734,26.6734,49220.0
2016-10-17 13:25:00,32.56,32.56,32.54,32.56,63652.0,26.6816,26.6816,26.6653,26.6816,63652.0
2016-10-17 13:30:00,32.56,32.57,32.54,32.56,80628.0,26.6816,26.6898,26.6653,26.6816,80628.0
2016-10-17 13:35:00,32.57,32.57,32.55,32.56,46780.0,26.6898,26.6898,26.6734,26.6816,46780.0
2016-10-17 13:40:00,32.55,32.58,32.55,32.57,62690.0,26.6734,26.698,26.6734,26.6898,62690.0
2016-10-17 13:45:00,32.56,32.57,32.54,32.55,63512.0,26.6816,26.6898,26.6653,26.6734,63512.0
2016-10-17 13:50:00,32.56,32.56,32.55,32.56,97774.0,26.6816,26.6816,26.6734,26.6816,97774.0
2016-10-17 13:55:00,32.56,32.56,32.52,32.52,68762.0,26.6816,26.6816,26.6489,26.6489,68762.0
2016-10-17 14:00:00,32.52,32.55,32.52,32.55,54216.0,26.6489,26.6734,26.6489,26.6734,54216.0
2016-10-17 14:05:00,32.55,32.56,32.52,32.52,53682.0,26.6734,26.6816,26.6489,26.6489,53682.0
2016-10-17 14:10:00,32.52,32.56,32.52,32.56,64746.0,26.6489,26.6816,26.6489,26.6816,64746.0
2016-10-17 14:15:00,32.56,32.57,32.55,32.56,103820.0,26.6816,26.6898,26.6734,26.6816,103820.0
2016-10-17 14:20:00,32.56,32.56,32.54,32.54,91554.0,26.6816,26.6816,26.6653,26.6653,91554.0
2016-10-17 14:25:00,32.54,32.56,32.54,32.56,61480.0,26.6653,26.6816,26.6653,26.6816,61480.0
2016-10-17 14:30:00,32.56,32.56,32.54,32.55,57262.0,26.6816,26.6816,26.6653,26.6734,57262.0
2016-10-17 14:35:00,32.55,32.56,32.54,32.55,66374.0,26.6734,26.6816,26.6653,26.6734,66374.0
2016-10-17 14:40:00,32.55,32.57,32.54,32.57,61790.0,26.6734,26.6898,26.6653,26.6898,61790.0
2016-10-17 14:45:00,32.57,32.57,32.56,32.57,46110.0,26.6898,26.6898,26.6816,26.6898,46110.0
2016-10-17 14:50:00,32.57,32.58,32.56,32.57,66866.0,26.6898,26.698,26.6816,26.6898,66866.0
2016-10-17 14:55:00,32.57,32.58,32.55,32.57,103636.0,26.6898,26.698,26.6734,26.6898,103636.0
2016-10-17 15:00:00,32.57,32.58,32.57,32.57,42638.0,26.6898,26.698,26.6898,26.6898,42638.0
2016-10-17 15:05:00,32.57,32.58,32.57,32.58,175964.0,26.6898,26.698,26.6898,26.698,175964.0
2016-10-17 15:10:00,32.58,32.58,32.55,32.56,85458.0,26.698,26.698,26.6734,26.6816,85458.0
2016-10-17 15:15:00,32.56,32.57,32.55,32.55,87516.0,26.6816,26.6898,26.6734,26.6734,87516.0
2016-10-17 15:20:00,32.55,32.57,32.54,32.57,107596.0,26.6734,26.6898,26.6653,26.6898,107596.0
2016-10-17 15:25:00,32.56,32.57,32.55,32.55,82682.0,26.6816,26.6898,26.6734,26.6734,82682.0
2016-10-17 15:30:00,32.55,32.56,32.53,32.54,176666.0,26.6734,26.6816,26.6571,26.6653,176666.0
2016-10-17 15:35:00,32.54,32.57,32.54,32.55,172230.0,26.6653,26.6898,26.6653,26.6734,172230.0
2016-10-17 15:40:00,32.55,32.56,32.53,32.53,131296.0,26.6734,26.6816,26.6571,26.6571,131296.0
2016-10-17 15:45:00,32.54,32.56,32.52,32.52,154254.0,26.6653,26.6816,26.6489,26.6489,154254.0
2016-10-17 15:50:00,32.52,32.53,32.52,32.52,243094.0,26.6489,26.6571,26.6489,26.6489,243094.0
2016-10-17 15:55:00,32.52,32.53,32.49,32.51,857540.0,26.6489,26.6571,26.6243,26.6407,857540.0
2016-10-18 09:30:00,32.72,32.75,32.62,32.62,515578.0,26.8128,26.8373,26.7308,26.7308,515578.0
2016-10-18 09:35:00,32.62,32.63,32.57,32.58,288736.0,26.7308,26.739,26.6898,26.698,288736.0
2016-10-18 09:40:00,32.58,32.6,32.56,32.59,262864.0,26.698,26.7144,26.6816,26.7062,262864.0
2016-10-18 09:45:00,32.59,32.65,32.57,32.65,251598.0,26.7062,26.7554,26.6898,26.7554,251598.0
2016-10-18 09:50:00,32.65,32.68,32.63,32.65,259468.0,26.7554,26.78,26.739,26.7554,259468.0
2016-10-18 09:55:00,32.65,32.68,32.63,32.65,138396.0,26.7554,26.78,26.739,26.7554,138396.0
2016-10-18 10:00:00,32.66,32.67,32.62,32.65,171406.0,26.7636,26.7718,26.7308,26.7554,171406.0
2016-10-18 10:05:00,32.65,32.75,32.65,32.7,184436.0,26.7554,26.8373,26.7554,26.7964,184436.0
2016-10-18 10:10:00,32.7,32.72,32.69,32.7,128056.0,26.7964,26.8128,26.7882,26.7964,128056.0
2016-10-18 10:15:00,32.7,32.74,32.7,32.73,84964.0,26.7964,26.8291,26.7964,26.821,84964.0
2016-10-18 10:20:00,32.73,32.74,32.65,32.65,140516.0,26.821,26.8291,26.7554,26.7554,140516.0
2016-10-18 10:25:00,32.65,32.71,32.65,32.67,87984.0,26.7554,26.8046,26.7554,26.7718,87984.0
2016-10-18 10:30:00,32.67,32.68,32.65,32.67,127612.0,26.7718,26.78,26.7554,26.7718,127612.0
2016-10-18 10:35:00,32.67,32.72,32.67,32.72,85592.0,26.7718,26.8128,26.7718,26.8128,85592.0
2016-10-18 10:40:00,32.71,32.72,32.68,32.71,91820.0,26.8046,26.8128,26.78,26.8046,91820.0
2016-10-18 10:45:00,32.71,32.71,32.67,32.69,134610.0,26.8046,26.8046,26.7718,26.7882,134610.0
2016-10-18 10:50:00,32.69,32.69,32.65,32.66,67792.0,26.7882,26.7882,26.7554,26.7636,67792.0
2016-10-18 10:55:00,32.66,32.68,32.65,32.68,105958.0,26.7636,26.78,26.7554,26.78,105958.0
2016-10-18 11:00:00,32.68,32.7,32.67,32.67,101616.0,26.78,26.7964,26.7718,26.7718,101616.0
2016-10-18 11:05:00,32.68,32.68,32.67,32.68,66704.0,26.78,26.78,26.7718,26.78,66704.0
2016-10-18 11:10:00,32.68,32.69,32.66,32.66,821410.0,26.78,26.7882,26.7636,26.7636,821410.0
2016-10-18 11:15:00,32.65,32.66,32.62,32.62,143294.0,26.7554,26.7636,26.7308,26.7308,143294.0
2016-10-18 11:20:00,32.62,32.63,32.61,32.62,92818.0,26.7308,26.739,26.7226,26.7308,92818.0
2016-10-18 11:25:00,32.62,32.63,32.62,32.62,105608.0,26.7308,26.739,26.7308,26.7308,105608.0
2016-10-18 11:30:00,32.62,32.63,32.58,32.59,115776.0,26.7308,26.739,26.698,26.7062,115776.0
2016-10-18 11:35:00,32.59,32.6,32.54,32.57,157942.0,26.7062,26.7144,26.6653,26.6898,157942.0
2016-10-18 11:40:00,32.57,32.58,32.55,32.57,126968.0,26.6898,26.698,26.6734,26.6898,126968.0
2016-10-18 11:45:00,32.57,32.58,32.57,32.58,37014.0,26.6898,26.698,26.6898,26.698,37014.0
2016-10-18 11:50:00,32.59,32.63,32.59,32.63,47976.0,26.7062,26.739,26.7062,26.739,47976.0
2016-10-18 11:55:00,32.63,32.65,32.62,32.63,47682.0,26.739,26.7554,26.7308,26.739,47682.0
2016-10-18 12:00:00,32.63,32.65,32.63,32.64,26404.0,26.739,26.7554,26.739,26.7472,26404.0
2016-10-18 12:05:00,32.65,32.67,32.63,32.67,73806.0,26.7554,26.7718,26.739,26.7718,73806.0
2016-10-18 12:10:00,32.66,32.68,32.65,32.66,88302.0,26.7636,26.78,26.7554,26.7636,88302.0
2016-10-18 12:15:00,32.66,32.67,32.65,32.67,55192.0,26.7636,26.7718,26.7554,26.7718,55192.0
2016-10-18 12:20:00,32.67,32.68,32.66,32.68,19202.0,26.7718,26.78,26.7636,26.78,19202.0
2016-10-18 12:25:00,32.68,32.7,32.68,32.69,37532.0,26.78,26.7964,26.78,26.7882,37532.0
2016-10-18 12:30:00,32.7,32.72,32.69,32.7,48204.0,26.7964,26.8128,26.7882,26.7964,48204.0
2016-10-18 12:35:00,32.7,32.71,32.67,32.67,204296.0,26.7964,26.8046,26.7718,26.7718,204296.0
2016-10-18 12:40:00,32.67,32.69,32.67,32.68,37546.0,26.7718,26.7882,26.7718,26.78,37546.0
2016-10-18 12:45:00,32.68,32.68,32.63,32.63,105896.0,26.78,26.78,26.739,26.739,105896.0
2016-10-18 12:50:00,32.63,32.63,32.6,32.6,85274.0,26.739,26.739,26.7144,26.7144,85274.0
2016-10-18 12:55:00,32.6,32.62,32.59,32.6,101322.0,26.7144,26.7308,26.7062,26.7144,101322.0
2016-10-18 13:00:00,32.6,32.61,32.59,32.61,56156.0,26.7144,26.7226,26.7062,26.7226,56156.0
2016-10-18 13:05:00,32.61,32.62,32.6,32.62,28242.0,26.7226,26.7308,26.7144,26.7308,28242.0
2016-10-18 13:10:00,32.62,32.64,32.62,32.63,39216.0,26.7308,26.7472,26.7308,26.739,39216.0
2016-10-18 13:15:00,32.63,32.65,32.62,32.63,60830.0,26.739,26.7554,26.7308,26.739,60830.0
2016-10-18 13:20:00,32.63,32.66,32.63,32.65,33386.0,26.739,26.7636,26.739,26.7554,33386.0
2016-10-18 13:25:00,32.65,32.66,32.63,32.63,47208.0,26.7554,26.7636,26.739,26.739,47208.0
2016-10-18 13:30:00,32.63,32.64,32.59,32.59,59122.0,26.739,26.7472,26.7062,26.7062,59122.0
2016-10-18 13:35:00,32.6,32.63,32.59,32.63,61944.0,26.7144,26.739,26.7062,26.739,61944.0
2016-10-18 13:40:00,32.63,32.63,32.62,32.62,44238.0,26.739,26.739,26.7308,26.7308,44238.0
2016-10-18 13:45:00,32.62,32.62,32.6,32.6,36444.0,26.7308,26.7308,26.7144,26.7144,36444.0
2016-10-18 13:50:00,32.6,32.62,32.6,32.61,37888.0,26.7144,26.7308,26.7144,26.7226,37888.0
2016-10-18 13:55:00,32.61,32.61,32.6,32.6,77734.0,26.7226,26.7226,26.7144,26.7144,77734.0
2016-10-18 14:00:00,32.6,32.63,32.6,32.62,69658.0,26.7144,26.739,26.7144,26.7308,69658.0
2016-10-18 14:05:00,32.62,32.62,32.6,32.61,31250.0,26.7308,26.7308,26.7144,26.7226,31250.0
2016-10-18 14:10:00,32.62,32.62,32.6,32.61,95598.0,26.7308,26.7308,26.7144,26.7226,95598.0
2016-10-18 14:15:00,32.61,32.62,32.6,32.61,70638.0,26.7226,26.7308,26.7144,26.7226,70638.0
2016-10-18 14:20:00,32.61,32.63,32.61,32.62,54868.0,26.7226,26.739,26.7226,26.7308,54868.0
2016-10-18 14:25:00,32.62,32.63,32.6,32.63,63378.0,26.7308,26.739,26.7144,26.739,63378.0
2016-10-18 14:30:00,32.63,32.63,32.58,32.59,104308.0,26.739,26.739,26.698,26.7062,104308.0
2016-10-18 14:35:00,32.59,32.6,32.59,32.6,67736.0,26.7062,26.7144,26.7062,26.7144,67736.0
2016-10-18 14:40:00,32.6,32.6,32.57,32.58,103162.0,26.7144,26.7144,26.6898,26.698,103162.0
2016-10-18 14:45:00,32.58,32.58,32.55,32.58,82260.0,26.698,26.698,26.6734,26.698,82260.0
2016-10-18 14:50:00,32.57,32.58,32.53,32.54,163452.0,26.6898,26.698,26.6571,26.6653,163452.0
2016-10-18 14:55:00,32.55,32.56,32.55,32.55,90584.0,26.6734,26.6816,26.6734,26.6734,90584.0
2016-10-18 15:00:00,32.55,32.55,32.5,32.5,155846.0,26.6734,26.6734,26.6325,26.6325,155846.0
2016-10-18 15:05:00,32.5,32.5,32.47,32.48,657536.0,26.6325,26.6325,26.6079,26.6161,657536.0
2016-10-18 15:10:00,32.48,32.49,32.47,32.48,597220.0,26.6161,26.6243,26.6079,26.6161,597220.0
2016-10-18 15:15:00,32.48,32.48,32.44,32.45,554672.0,26.6161,26.6161,26.5833,26.5915,554672.0
2016-10-18 15:20:00,32.45,32.47,32.45,32.46,221630.0,26.5915,26.6079,26.5915,26.5997,221630.0
2016-10-18 15:25:00,32.45,32.45,32.44,32.44,214018.0,26.5915,26.5915,26.5833,26.5833,214018.0
2016-10-18 15:30:00,32.44,32.46,32.43,32.45,226916.0,26.5833,26.5997,26.5751,26.5915,226916.0
2016-10-18 15:35:00,32.45,32.46,32.44,32.44,239970.0,26.5915,26.5997,26.5833,26.5833,239970.0
2016-10-18 15:40:00,32.44,32.44,32.42,32.42,201370.0,26.5833,26.5833,26.5669,26.5669,201370.0
2016-10-18 15:45:00,32.42,32.45,32.41,32.44,275652.0,26.5669,26.5915,26.5587,26.5833,275652.0
2016-10-18 15:50:00,32.44,32.46,32.43,32.46,451802.0,26.5833,26.5997,26.5751,26.5997,451802.0
2016-10-18 15:55:00,32.45,32.48,32.44,32.44,771844.0,26.5915,26.6161,26.5833,26.5833,771844.0
2016-10-19 09:30:00,32.56,32.69,32.48,32.51,326532.0,26.6816,26.7882,26.6161,26.6407,326532.0
2016-10-19 09:35:00,32.51,32.59,32.5,32.58,99474.0,26.6407,26.7062,26.6325,26.698,99474.0
2016-10-19 09:40:00,32.59,32.59,32.56,32.59,127744.0,26.7062,26.7062,26.6816,26.7062,127744.0
2016-10-19 09:45:00,32.58,32.59,32.55,32.59,260480.0,26.698,26.7062,26.6734,26.7062,260480.0
2016-10-19 09:50:00,32.59,32.6,32.57,32.58,144748.0,26.7062,26.7144,26.6898,26.698,144748.0
2016-10-19 09:55:00,32.59,32.59,32.54,32.54,137336.0,26.7062,26.7062,26.6653,26.6653,137336.0
2016-10-19 10:00:00,32.54,32.56,32.53,32.55,80030.0,26.6653,26.6816,26.6571,26.6734,80030.0
2016-10-19 10:05:00,32.55,32.58,32.55,32.56,96786.0,26.6734,26.698,26.6734,26.6816,96786.0
2016-10-19 10:10:00,32.57,32.62,32.56,32.62,121316.0,26.6898,26.7308,26.6816,26.7308,121316.0
2016-10-19 10:15:00,32.62,32.63,32.62,32.63,56360.0,26.7308,26.739,26.7308,26.739,56360.0
2016-10-19 10:20:00,32.63,32.65,32.62,32.64,89562.0,26.739,26.7554,26.7308,26.7472,89562.0
2016-10-19 10:25:00,32.63,32.75,32.63,32.75,205694.0,26.739,26.8373,26.739,26.8373,205694.0
2016-10-19 10:30:00,32.75,32.76,32.67,32.68,141286.0,26.8373,26.8455,26.7718,26.78,141286.0
2016-10-19 10:35:00,32.68,32.7,32.67,32.67,195976.0,26.78,26.7964,26.7718,26.7718,195976.0
2016-10-19 10:40:00,32.68,32.68,32.67,32.68,90080.0,26.78,26.78,26.7718,26.78,90080.0
2016-10-19 10:45:00,32.68,32.7,32.65,32.68,389994.0,26.78,26.7964,26.7554,26.78,389994.0
2016-10-19 10:50:00,32.68,32.68,32.65,32.66,75634.0,26.78,26.78,26.7554,26.7636,75634.0
2016-10-19 10:55:00,32.66,32.67,32.63,32.67,107758.0,26.7636,26.7718,26.739,26.7718,107758.0
2016-10-19 11:00:00,32.67,32.68,32.64,32.68,92796.0,26.7718,26.78,26.7472,26.78,92796.0
2016-10-19 11:05:00,32.67,32.73,32.67,32.73,63114.0,26.7718,26.821,26.7718,26.821,63114.0
2016-10-19 11:10:00,32.72,32.73,32.68,32.69,57866.0,26.8128,26.821,26.78,26.7882,57866.0
2016-10-19 11:15:00,32.69,32.71,32.69,32.69,267312.0,26.7882,26.8046,26.7882,26.7882,267312.0
2016-10-19 11:20:00,32.69,32.69,32.66,32.66,51862.0,26.7882,26.7882,26.7636,26.7636,51862.0
2016-10-19 11:25:00,32.67,32.69,32.65,32.66,95074.0,26.7718,26.7882,26.7554,26.7636,95074.0
2016-10-19 11:30:00,32.66,32.66,32.63,32.63,93312.0,26.7636,26.7636,26.739,26.739,93312.0
2016-10-19 11:35:00,32.63,32.65,32.63,32.64,60846.0,26.739,26.7554,26.739,26.7472,60846.0
2016-10-19 11:40:00,32.64,32.65,32.64,32.65,74912.0,26.7472,26.7554,26.7472,26.7554,74912.0
2016-10-19 11:45:00,32.65,32.65,32.63,32.64,68944.0,26.7554,26.7554,26.739,26.7472,68944.0
2016-10-19 11:50:00,32.64,32.65,32.63,32.65,104104.0,26.7472,26.7554,26.739,26.7554,104104.0
2016-10-19 11:55:00,32.65,32.66,32.65,32.65,92750.0,26.7554,26.7636,26.7554,26.7554,92750.0
2016-10-19 12:00:00,32.65,32.66,32.63,32.66,63608.0,26.7554,26.7636,26.739,26.7636,63608.0
2016-10-19 12:05:00,32.66,32.66,32.63,32.65,42728.0,26.7636,26.7636,26.739,26.7554,42728.0
2016-10-19 12:10:00,32.65,32.68,32.64,32.68,39014.0,26.7554,26.78,26.7472,26.78,39014.0
2016-10-19 12:15:00,32.68,32.68,32.66,32.66,50970.0,26.78,26.78,26.7636,26.7636,50970.0
2016-10-19 12:20:00,32.66,32.7,32.65,32.7,51626.0,26.7636,26.7964,26.7554,26.7964,51626.0
2016-10-19 12:25:00,32.7,32.7,32.69,32.69,41038.0,26.7964,26.7964,26.7882,26.7882,41038.0
2016-10-19 12:30:00,32.69,32.69,32.67,32.67,52014.0,26.7882,26.7882,26.7718,26.7718,52014.0
2016-10-19 12:35:00,32.67,32.68,32.66,32.67,54788.0,26.7718,26.78,26.7636,26.7718,54788.0
2016-10-19 12:40:00,32.67,32.68,32.67,32.68,46044.0,26.7718,26.78,26.7718,26.78,46044.0
2016-10-19 12:45:00,32.68,32.69,32.68,32.68,59116.0,26.78,26.7882,26.78,26.78,59116.0
2016-10-19 12:50:00,32.68,32.7,32.67,32.7,59118.0,26.78,26.7964,26.7718,26.7964,59118.0
2016-10-19 12:55:00,32.7,32.71,32.7,32.71,48740.0,26.7964,26.8046,26.7964,26.8046,48740.0
2016-10-19 13:00:00,32.71,32.71,32.7,32.7,51778.0,26.8046,26.8046,26.7964,26.7964,51778.0
2016-10-19 13:05:00,32.71,32.71,32.69,32.69,52032.0,26.8046,26.8046,26.7882,26.7882,52032.0
2016-10-19 13:10:00,32.69,32.69,32.66,32.67,41718.0,26.7882,26.7882,26.7636,26.7718,41718.0
2016-10-19 13:15:00,32.66,32.69,32.66,32.69,70432.0,26.7636,26.7882,26.7636,26.7882,70432.0
2016-10-19 13:20:00,32.69,32.72,32.69,32.72,105008.0,26.7882,26.8128,26.7882,26.8128,105008.0
2016-10-19 13:25:00,32.72,32.73,32.71,32.71,83748.0,26.8128,26.821,26.8046,26.8046,83748.0
2016-10-19 13:30:00,32.71,32.72,32.69,32.69,54230.0,26.8046,26.8128,26.7882,26.7882,54230.0
2016-10-19 13:35:00,32.69,32.7,32.67,32.69,91106.0,26.7882,26.7964,26.7718,26.7882,91106.0
2016-10-19 13:40:00,32.69,32.69,32.68,32.68,72100.0,26.7882,26.7882,26.78,26.78,72100.0
2016-10-19 13:45:00,32.69,32.69,32.67,32.67,61866.0,26.7882,26.7882,26.7718,26.7718,61866.0
2016-10-19 13:50:00,32.67,32.69,32.66,32.68,71234.0,26.7718,26.7882,26.7636,26.78,71234.0
2016-10-19 13:55:00,32.69,32.69,32.68,32.69,45968.0,26.7882,26.7882,26.78,26.7882,45968.0
2016-10-19 14:00:00,32.69,32.7,32.68,32.69,95804.0,26.7882,26.7964,26.78,26.7882,95804.0
2016-10-19 14:05:00,32.68,32.72,32.68,32.71,92186.0,26.78,26.8128,26.78,26.8046,92186.0
2016-10-19 14:10:00,32.71,32.71,32.69,32.69,89584.0,26.8046,26.8046,26.7882,26.7882,89584.0
2016-10-19 14:15:00,32.7,32.7,32.69,32.69,253206.0,26.7964,26.7964,26.7882,26.7882,253206.0
2016-10-19 14:20:00,32.69,32.7,32.67,32.67,72190.0,26.7882,26.7964,26.7718,26.7718,72190.0
2016-10-19 14:25:00,32.68,32.69,32.67,32.68,69658.0,26.78,26.7882,26.7718,26.78,69658.0
2016-10-19 14:30:00,32.68,32.68,32.52,32.54,882236.0,26.78,26.78,26.6489,26.6653,882236.0
2016-10-19 14:35:00,32.55,32.58,32.48,32.48,499086.0,26.6734,26.698,26.6161,26.6161,499086.0
2016-10-19 14:40:00,32.48,32.55,32.48,32.55,496610.0,26.6161,26.6734,26.6161,26.6734,496610.0
2016-10-19 14:45:00,32.55,32.58,32.49,32.51,456426.0,26.6734,26.698,26.6243,26.6407,456426.0
2016-10-19 14:50:00,32.51,32.53,32.38,32.51,827358.0,26.6407,26.6571,26.5341,26.6407,827358.0
2016-10-19 14:55:00,32.52,32.53,32.42,32.45,572532.0,26.6489,26.6571,26.5669,26.5915,572532.0
2016-10-19 15:00:00,32.45,32.54,32.45,32.49,418682.0,26.5915,26.6653,26.5915,26.6243,418682.0
2016-10-19 15:05:00,32.49,32.56,32.48,32.54,160394.0,26.6243,26.6816,26.6161,26.6653,160394.0
2016-10-19 15:10:00,32.54,32.55,32.48,32.51,244274.0,26.6653,26.6734,26.6161,26.6407,244274.0
2016-10-19 15:15:00,32.51,32.52,32.45,32.46,274672.0,26.6407,26.6489,26.5915,26.5997,274672.0
2016-10-19 15:20:00,32.46,32.47,32.37,32.37,552294.0,26.5997,26.6079,26.5259,26.5259,552294.0
2016-10-19 15:25:00,32.37,32.44,32.36,32.43,503282.0,26.5259,26.5833,26.5178,26.5751,503282.0
2016-10-19 15:30:00,32.43,32.46,32.42,32.46,315544.0,26.5751,26.5997,26.5669,26.5997,315544.0
2016-10-19 15:35:00,32.46,32.47,32.44,32.44,308530.0,26.5997,26.6079,26.5833,26.5833,308530.0
2016-10-19 15:40:00,32.44,32.47,32.44,32.45,350132.0,26.5833,26.6079,26.5833,26.5915,350132.0
2016-10-19 15:45:00,32.45,32.46,32.42,32.45,377740.0,26.5915,26.5997,26.5669,26.5915,377740.0
2016-10-19 15:50:00,32.45,32.47,32.43,32.44,538458.0,26.5915,26.6079,26.5751,26.5833,538458.0
2016-10-19 15:55:00,32.43,32.46,32.41,32.45,920930.0,26.5751,26.5997,26.5587,26.5915,920930.0
2016-10-20 09:30:00,32.39,32.45,32.33,32.45,365190.0,26.5423,26.5915,26.4932,26.5915,365190.0
2016-10-20 09:35:00,32.45,32.45,32.32,32.32,208164.0,26.5915,26.5915,26.485,26.485,208164.0
2016-10-20 09:40:00,32.32,32.39,32.3,32.35,195866.0,26.485,26.5423,26.4686,26.5096,195866.0
2016-10-20 09:45:00,32.35,32.4,32.33,32.35,219808.0,26.5096,26.5505,26.4932,26.5096,219808.0
2016-10-20 09:50:00,32.35,32.37,32.31,32.34,161842.0,26.5096,26.5259,26.4768,26.5014,161842.0
2016-10-20 09:55:00,32.33,32.38,32.31,32.37,185160.0,26.4932,26.5341,26.4768,26.5259,185160.0
2016-10-20 10:00:00,32.37,32.38,32.35,32.38,254058.0,26.5259,26.5341,26.5096,26.5341,254058.0
2016-10-20 10:05:00,32.38,32.4,32.36,32.37,265078.0,26.5341,26.5505,26.5178,26.5259,265078.0
2016-10-20 10:10:00,32.38,32.4,32.34,32.34,162142.0,26.5341,26.5505,26.5014,26.5014,162142.0
2016-10-20 10:15:00,32.35,32.39,32.34,32.37,162858.0,26.5096,26.5423,26.5014,26.5259,162858.0
2016-10-20 10:20:00,32.37,32.42,32.37,32.37,187568.0,26.5259,26.5669,26.5259,26.5259,187568.0
2016-10-20 10:25:00,32.37,32.38,32.31,32.32,129522.0,26.5259,26.5341,26.4768,26.485,129522.0
2016-10-20 10:30:00,32.31,32.31,32.21,32.21,241548.0,26.4768,26.4768,26.3948,26.3948,241548.0
2016-10-20 10:35:00,32.21,32.21,32.16,32.19,270782.0,26.3948,26.3948,26.3539,26.3784,270782.0
2016-10-20 10:40:00,32.2,32.24,32.19,32.24,131316.0,26.3866,26.4194,26.3784,26.4194,131316.0
2016-10-20 10:45:00,32.24,32.24,32.19,32.2,254218.0,26.4194,26.4194,26.3784,26.3866,254218.0
2016-10-20 10:50:00,32.2,32.21,32.16,32.16,226112.0,26.3866,26.3948,26.3539,26.3539,226112.0
2016-10-20 10:55:00,32.16,32.19,32.15,32.18,369504.0,26.3539,26.3784,26.3457,26.3702,369504.0
2016-10-20 11:00:00,32.18,32.19,32.17,32.18,273258.0,26.3702,26.3784,26.3621,26.3702,273258.0
2016-10-20 11:05:00,32.18,32.2,32.16,32.2,254256.0,26.3702,26.3866,26.3539,26.3866,254256.0
2016-10-20 11:10:00,32.2,32.22,32.17,32.22,221376.0,26.3866,26.403,26.3621,26.403,221376.0
2016-10-20 11:15:00,32.21,32.22,32.17,32.2,223128.0,26.3948,26.403,26.3621,26.3866,223128.0
2016-10-20 11:20:00,32.2,32.21,32.17,32.17,378558.0,26.3866,26.3948,26.3621,26.3621,378558.0
2016-10-20 11:25:00,32.17,32.18,32.13,32.15,199040.0,26.3621,26.3702,26.3293,26.3457,199040.0
2016-10-20 11:30:00,32.15,32.16,32.14,32.16,113344.0,26.3457,26.3539,26.3375,26.3539,113344.0
2016-10-20 11:35:00,32.16,32.18,32.12,32.13,176360.0,26.3539,26.3702,26.3211,26.3293,176360.0
2016-10-20 11:40:00,32.13,32.15,32.12,32.13,113088.0,26.3293,26.3457,26.3211,26.3293,113088.0
2016-10-20 11:45:00,32.13,32.17,32.09,32.17,298524.0,26.3293,26.3621,26.2965,26.3621,298524.0
2016-10-20 11:50:00,32.17,32.17,32.14,32.14,92542.0,26.3621,26.3621,26.3375,26.3375,92542.0
2016-10-20 11:55:00,32.14,32.21,32.13,32.21,173118.0,26.3375,26.3948,26.3293,26.3948,173118.0
2016-10-20 12:00:00,32.21,32.27,32.19,32.23,304454.0,26.3948,26.444,26.3784,26.4112,304454.0
2016-10-20 12:05:00,32.23,32.26,32.2,32.22,229764.0,26.4112,26.4358,26.3866,26.403,229764.0
2016-10-20 12:10:00,32.23,32.24,32.22,32.24,152468.0,26.4112,26.4194,26.403,26.4194,152468.0
2016-10-20 12:15:00,32.24,32.24,32.22,32.22,103818.0,26.4194,26.4194,26.403,26.403,103818.0
2016-10-20 12:20:00,32.22,32.25,32.22,32.24,89296.0,26.403,26.4276,26.403,26.4194,89296.0
2016-10-20 12:25:00,32.24,32.27,32.24,32.27,156630.0,26.4194,26.444,26.4194,26.444,156630.0
2016-10-20 12:30:00,32.27,32.31,32.27,32.31,146894.0,26.444,26.4768,26.444,26.4768,146894.0
2016-10-20 12:35:00,32.31,32.31,32.28,32.3,175244.0,26.4768,26.4768,26.4522,26.4686,175244.0
2016-10-20 12:40:00,32.3,32.35,32.29,32.32,299222.0,26.4686,26.5096,26.4604,26.485,299222.0
2016-10-20 12:45:00,32.32,32.32,32.27,32.28,226252.0,26.485,26.485,26.444,26.4522,226252.0
2016-10-20 12:50:00,32.28,32.29,32.22,32.22,258446.0,26.4522,26.4604,26.403,26.403,258446.0
2016-10-20 12:55:00,32.22,32.24,32.2,32.23,162524.0,26.403,26.4194,26.3866,26.4112,162524.0
2016-10-20 13:00:00,32.23,32.24,32.21,32.21,191568.0,26.4112,26.4194,26.3948,26.3948,191568.0
2016-10-20 13:05:00,32.21,32.24,32.21,32.24,104002.0,26.3948,26.4194,26.3948,26.4194,104002.0
2016-10-20 13:10:00,32.24,32.24,32.2,32.2,181884.0,26.4194,26.4194,26.3866,26.3866,181884.0
2016-10-20 13:15:00,32.21,32.21,32.19,32.2,99034.0,26.3948,26.3948,26.3784,26.3866,99034.0
2016-10-20 13:20:00,32.2,32.23,32.2,32.22,187598.0,26.3866,26.4112,26.3866,26.403,187598.0
2016-10-20 13:25:00,32.22,32.25,32.22,32.23,183502.0,26.403,26.4276,26.403,26.4112,183502.0
2016-10-20 13:30:00,32.24,32.24,32.19,32.19,146186.0,26.4194,26.4194,26.3784,26.3784,146186.0
2016-10-20 13:35:00,32.2,32.2,32.15,32.17,221916.0,26.3866,26.3866,26.3457,26.3621,221916.0
2016-10-20 13:40:00,32.18,32.2,32.17,32.2,114860.0,26.3702,26.3866,26.3621,26.3866,114860.0
2016-10-20 13:45:00,32.19,32.2,32.16,32.16,114468.0,26.3784,26.3866,26.3539,26.3539,114468.0
2016-10-20 13:50:00,32.16,32.17,32.11,32.13,177278.0,26.3539,26.3621,26.3129,26.3293,177278.0
2016-10-20 13:55:00,32.12,32.15,32.1,32.13,212134.0,26.3211,26.3457,26.3047,26.3293,212134.0
2016-10-20 14:00:00,32.14,32.2,32.13,32.19,171202.0,26.3375,26.3866,26.3293,26.3784,171202.0
2016-10-20 14:05:00,32.19,32.21,32.19,32.2,314864.0,26.3784,26.3948,26.3784,26.3866,314864.0
2016-10-20 14:10:00,32.2,32.22,32.19,32.21,308888.0,26.3866,26.403,26.3784,26.3948,308888.0
2016-10-20 14:15:00,32.21,32.21,32.18,32.2,162404.0,26.3948,26.3948,26.3702,26.3866,162404.0
2016-10-20 14:20:00,32.2,32.21,32.17,32.17,308340.0,26.3866,26.3948,26.3621,26.3621,308340.0
2016-10-20 14:25:00,32.17,32.2,32.16,32.16,202146.0,26.3621,26.3866,26.3539,26.3539,202146.0
2016-10-20 14:30:00,32.17,32.18,32.16,32.17,175888.0,26.3621,26.3702,26.3539,26.3621,175888.0
2016-10-20 14:35:00,32.17,32.19,32.16,32.17,244534.0,26.3621,26.3784,26.3539,26.3621,244534.0
2016-10-20 14:40:00,32.17,32.18,32.15,32.17,704322.0,26.3621,26.3702,26.3457,26.3621,704322.0
2016-10-20 14:45:00,32.18,32.21,32.15,32.18,421806.0,26.3702,26.3948,26.3457,26.3702,421806.0
2016-10-20 14:50:00,32.18,32.2,32.16,32.18,208358.0,26.3702,26.3866,26.3539,26.3702,208358.0
2016-10-20 14:55:00,32.18,32.18,32.16,32.17,173634.0,26.3702,26.3702,26.3539,26.3621,173634.0
2016-10-20 15:00:00,32.18,32.18,32.12,32.16,225322.0,26.3702,26.3702,26.3211,26.3539,225322.0
2016-10-20 15:05:00,32.16,32.18,32.13,32.18,171744.0,26.3539,26.3702,26.3293,26.3702,171744.0
2016-10-20 15:10:00,32.17,32.19,32.16,32.19,279608.0,26.3621,26.3784,26.3539,26.3784,279608.0
2016-10-20 15:15:00,32.18,32.2,32.17,32.19,211644.0,26.3702,26.3866,26.3621,26.3784,211644.0
2016-10-20 15:20:00,32.2,32.21,32.18,32.2,214760.0,26.3866,26.3948,26.3702,26.3866,214760.0
2016-10-20 15:25:00,32.21,32.21,32.19,32.2,214486.0,26.3948,26.3948,26.3784,26.3866,214486.0
2016-10-20 15:30:00,32.2,32.2,32.16,32.17,217700.0,26.3866,26.3866,26.3539,26.3621,217700.0
2016-10-20 15:35:00,32.18,32.3,32.17,32.23,773660.0,26.3702,26.4686,26.3621,26.4112,773660.0
2016-10-20 15:40:00,32.23,32.24,32.17,32.21,406940.0,26.4112,26.4194,26.3621,26.3948,406940.0
2016-10-20 15:45:00,32.21,32.25,32.19,32.23,401360.0,26.3948,26.4276,26.3784,26.4112,401360.0
2016-10-20 15:50:00,32.23,32.26,32.23,32.24,480746.0,26.4112,26.4358,26.4112,26.4194,480746.0
2016-10-20 15:55:00,32.24,32.24,32.16,32.17,1343660.0,26.4194,26.4194,26.3539,26.3621,1343660.0
2016-10-21 09:30:00,31.99,32.04,31.79,32.0,1907064.0,26.2145,26.2555,26.0507,26.2227,1907064.0
2016-10-21 09:35:00,32.0,32.0,31.93,31.97,270194.0,26.2227,26.2227,26.1654,26.1982,270194.0
2016-10-21 09:40:00,31.98,31.99,31.92,31.92,321156.0,26.2064,26.2145,26.1572,26.1572,321156.0
2016-10-21 09:45:00,31.92,31.92,31.86,31.88,238982.0,26.1572,26.1572,26.108,26.1244,238982.0
2016-10-21 09:50:00,31.88,31.95,31.87,31.94,205928.0,26.1244,26.1818,26.1162,26.1736,205928.0
2016-10-21 09:55:00,31.95,31.98,31.93,31.93,187056.0,26.1818,26.2064,26.1654,26.1654,187056.0
2016-10-21 10:00:00,31.94,31.95,31.9,31.93,204122.0,26.1736,26.1818,26.1408,26.1654,204122.0
2016-10-21 10:05:00,31.93,31.98,31.93,31.96,164310.0,26.1654,26.2064,26.1654,26.19,164310.0
2016-10-21 10:10:00,31.96,31.98,31.93,31.98,168412.0,26.19,26.2064,26.1654,26.2064,168412.0
2016-10-21 10:15:00,31.98,32.04,31.97,32.04,197896.0,26.2064,26.2555,26.1982,26.2555,197896.0
2016-10-21 10:20:00,32.04,32.05,32.02,32.04,684016.0,26.2555,26.2637,26.2391,26.2555,684016.0
2016-10-21 10:25:00,32.04,32.05,32.01,32.04,164792.0,26.2555,26.2637,26.2309,26.2555,164792.0
2016-10-21 10:30:00,32.04,32.09,32.04,32.07,168142.0,26.2555,26.2965,26.2555,26.2801,168142.0
2016-10-21 10:35:00,32.07,32.07,32.04,32.04,152226.0,26.2801,26.2801,26.2555,26.2555,152226.0
2016-10-21 10:40:00,32.05,32.05,32.02,32.04,196902.0,26.2637,26.2637,26.2391,26.2555,196902.0
2016-10-21 10:45:00,32.04,32.06,32.04,32.06,109796.0,26.2555,26.2719,26.2555,26.2719,109796.0
2016-10-21 10:50:00,32.06,32.06,32.02,32.04,140746.0,26.2719,26.2719,26.2391,26.2555,140746.0
2016-10-21 10:55:00,32.04,32.1,32.03,32.09,206800.0,26.2555,26.3047,26.2473,26.2965,206800.0
2016-10-21 11:00:00,32.08,32.11,32.07,32.07,357896.0,26.2883,26.3129,26.2801,26.2801,357896.0
2016-10-21 11:05:00,32.07,32.13,32.06,32.13,259518.0,26.2801,26.3293,26.2719,26.3293,259518.0
2016-10-21 11:10:00,32.13,32.13,32.1,32.1,340360.0,26.3293,26.3293,26.3047,26.3047,340360.0
2016-10-21 11:15:00,32.1,32.1,32.06,32.1,302070.0,26.3047,26.3047,26.2719,26.3047,302070.0
2016-10-21 11:20:00,32.1,32.1,32.03,32.07,338316.0,26.3047,26.3047,26.2473,26.2801,338316.0
2016-10-21 11:25:00,32.07,32.08,32.05,32.06,307396.0,26.2801,26.2883,26.2637,26.2719,307396.0
2016-10-21 11:30:00,32.06,32.1,32.05,32.07,218926.0,26.2719,26.3047,26.2637,26.2801,218926.0
2016-10-21 11:35:00,32.07,32.08,32.05,32.07,149532.0,26.2801,26.2883,26.2637,26.2801,149532.0
2016-10-21 11:40:00,32.07,32.08,32.06,32.07,117356.0,26.2801,26.2883,26.2719,26.2801,117356.0
2016-10-21 11:45:00,32.07,32.12,32.07,32.1,166420.0,26.2801,26.3211,26.2801,26.3047,166420.0
2016-10-21 11:50:00,32.1,32.1,32.1,32.1,205136.0,26.3047,26.3047,26.3047,26.3047,205136.0
2016-10-21 11:55:00,32.1,32.14,32.1,32.13,291926.0,26.3047,26.3375,26.3047,26.3293,291926.0
2016-10-21 12:00:00,32.13,32.16,32.12,32.15,283682.0,26.3293,26.3539,26.3211,26.3457,283682.0
2016-10-21 12:05:00,32.15,32.15,32.13,32.15,296636.0,26.3457,26.3457,26.3293,26.3457,296636.0
2016-10-21 12:10:00,32.15,32.15,32.13,32.15,151132.0,26.3457,26.3457,26.3293,26.3457,151132.0
2016-10-21 12:15:00,32.15,32.15,32.13,32.13,156544.0,26.3457,26.3457,26.3293,26.3293,156544.0
2016-10-21 12:20:00,32.13,32.13,32.12,32.13,142480.0,26.3293,26.3293,26.3211,26.3293,142480.0
2016-10-21 12:25:00,32.13,32.13,32.11,32.12,121704.0,26.3293,26.3293,26.3129,26.3211,121704.0
2016-10-21 12:30:00,32.12,32.12,32.1,32.1,114964.0,26.3211,26.3211,26.3047,26.3047,114964.0
2016-10-21 12:35:00,32.1,32.1,32.08,32.09,126270.0,26.3047,26.3047,26.2883,26.2965,126270.0
2016-10-21 12:40:00,32.09,32.1,32.08,32.1,99518.0,26.2965,26.3047,26.2883,26.3047,99518.0
2016-10-21 12:45:00,32.1,32.1,32.08,32.09,103252.0,26.3047,26.3047,26.2883,26.2965,103252.0
2016-10-21 12:50:00,32.09,32.09,32.07,32.08,160204.0,26.2965,26.2965,26.2801,26.2883,160204.0
2016-10-21 12:55:00,32.08,32.12,32.07,32.12,108310.0,26.2883,26.3211,26.2801,26.3211,108310.0
2016-10-21 13:00:00,32.12,32.13,32.09,32.1,98918.0,26.3211,26.3293,26.2965,26.3047,98918.0
2016-10-21 13:05:00,32.1,32.1,32.09,32.1,93034.0,26.3047,26.3047,26.2965,26.3047,93034.0
2016-10-21 13:10:00,32.1,32.11,32.09,32.09,130878.0,26.3047,26.3129,26.2965,26.2965,130878.0
2016-10-21 13:15:00,32.09,32.12,32.09,32.12,166466.0,26.2965,26.3211,26.2965,26.3211,166466.0
2016-10-21 13:20:00,32.12,32.12,32.1,32.1,208260.0,26.3211,26.3211,26.3047,26.3047,208260.0
2016-10-21 13:25:00,32.1,32.11,32.1,32.1,169522.0,26.3047,26.3129,26.3047,26.3047,169522.0
2016-10-21 13:30:00,32.1,32.1,32.06,32.09,124580.0,26.3047,26.3047,26.2719,26.2965,124580.0
2016-10-21 13:35:00,32.09,32.09,32.06,32.07,113890.0,26.2965,26.2965,26.2719,26.2801,113890.0
2016-10-21 13:40:00,32.08,32.08,32.05,32.07,147296.0,26.2883,26.2883,26.2637,26.2801,147296.0
2016-10-21 13:45:00,32.08,32.12,32.07,32.11,196094.0,26.2883,26.3211,26.2801,26.3129,196094.0
2016-10-21 13:50:00,32.11,32.13,32.11,32.12,69312.0,26.3129,26.3293,26.3129,26.3211,69312.0
2016-10-21 13:55:00,32.12,32.13,32.1,32.13,167914.0,26.3211,26.3293,26.3047,26.3293,167914.0
2016-10-21 14:00:00,32.13,32.15,32.13,32.14,192998.0,26.3293,26.3457,26.3293,26.3375,192998.0
2016-10-21 14:05:00,32.14,32.16,32.13,32.15,132976.0,26.3375,26.3539,26.3293,26.3457,132976.0
2016-10-21 14:10:00,32.15,32.15,32.13,32.13,111310.0,26.3457,26.3457,26.3293,26.3293,111310.0
2016-10-21 14:15:00,32.13,32.13,32.12,32.13,69300.0,26.3293,26.3293,26.3211,26.3293,69300.0
2016-10-21 14:20:00,32.13,32.13,32.09,32.12,188574.0,26.3293,26.3293,26.2965,26.3211,188574.0
2016-10-21 14:25:00,32.12,32.13,32.12,32.13,117396.0,26.3211,26.3293,26.3211,26.3293,117396.0
2016-10-21 14:30:00,32.12,32.13,32.1,32.12,125050.0,26.3211,26.3293,26.3047,26.3211,125050.0
2016-10-21 14:35:00,32.12,32.13,32.1,32.12,157126.0,26.3211,26.3293,26.3047,26.3211,157126.0
2016-10-21 14:40:00,32.11,32.15,32.11,32.13,172558.0,26.3129,26.3457,26.3129,26.3293,172558.0
2016-10-21 14:45:00,32.13,32.13,32.12,32.13,275716.0,26.3293,26.3293,26.3211,26.3293,275716.0
2016-10-21 14:50:00,32.13,32.13,32.13,32.13,96936.0,26.3293,26.3293,26.3293,26.3293,96936.0
2016-10-21 14:55:00,32.13,32.13,32.13,32.13,177142.0,26.3293,26.3293,26.3293,26.3293,177142.0
2016-10-21 15:00:00,32.13,32.13,32.11,32.12,134782.0,26.3293,26.3293,26.3129,26.3211,134782.0
2016-10-21 15:05:00,32.12,32.12,32.1,32.12,146288.0,26.3211,26.3211,26.3047,26.3211,146288.0
2016-10-21 15:10:00,32.12,32.12,32.09,32.1,139080.0,26.3211,26.3211,26.2965,26.3047,139080.0
2016-10-21 15:15:00,32.1,32.1,32.08,32.08,193806.0,26.3047,26.3047,26.2883,26.2883,193806.0
2016-10-21 15:20:00,32.08,32.08,32.05,32.06,165002.0,26.2883,26.2883,26.2637,26.2719,165002.0
2016-10-21 15:25:00,32.05,32.08,32.05,32.07,243994.0,26.2637,26.2883,26.2637,26.2801,243994.0
2016-10-21 15:30:00,32.07,32.08,32.05,32.07,270096.0,26.2801,26.2883,26.2637,26.2801,270096.0
2016-10-21 15:35:00,32.08,32.08,32.06,32.07,276230.0,26.2883,26.2883,26.2719,26.2801,276230.0
2016-10-21 15:40:00,32.07,32.08,32.05,32.07,302434.0,26.2801,26.2883,26.2637,26.2801,302434.0
2016-10-21 15:45:00,32.06,32.08,32.05,32.07,230652.0,26.2719,26.2883,26.2637,26.2801,230652.0
2016-10-21 15:50:00,32.06,32.12,32.04,32.04,1051272.0,26.2719,26.3211,26.2555,26.2555,1051272.0
2016-10-21 15:55:00,32.05,32.05,32.0,32.0,1612324.0,26.2637,26.2637,26.2227,26.2227,1612324.0
2016-10-24 09:30:00,32.38,32.8,32.35,32.51,978988.0,26.5341,26.8783,26.5096,26.6407,978988.0
2016-10-24 09:35:00,32.51,32.55,32.45,32.52,781742.0,26.6407,26.6734,26.5915,26.6489,781742.0
2016-10-24 09:40:00,32.52,32.59,32.47,32.48,588714.0,26.6489,26.7062,26.6079,26.6161,588714.0
2016-10-24 09:45:00,32.48,32.5,32.42,32.48,189154.0,26.6161,26.6325,26.5669,26.6161,189154.0
2016-10-24 09:50:00,32.49,32.51,32.42,32.43,198664.0,26.6243,26.6407,26.5669,26.5751,198664.0
2016-10-24 09:55:00,32.43,32.44,32.38,32.42,266574.0,26.5751,26.5833,26.5341,26.5669,266574.0
2016-10-24 10:00:00,32.41,32.45,32.39,32.4,178140.0,26.5587,26.5915,26.5423,26.5505,178140.0
2016-10-24 10:05:00,32.4,32.41,32.33,32.34,202602.0,26.5505,26.5587,26.4932,26.5014,202602.0
2016-10-24 10:10:00,32.34,32.39,32.34,32.38,128836.0,26.5014,26.5423,26.5014,26.5341,128836.0
2016-10-24 10:15:00,32.38,32.38,32.35,32.36,284950.0,26.5341,26.5341,26.5096,26.5178,284950.0
2016-10-24 10:20:00,32.36,32.38,32.35,32.37,185454.0,26.5178,26.5341,26.5096,26.5259,185454.0
2016-10-24 10:25:00,32.37,32.4,32.36,32.38,161490.0,26.5259,26.5505,26.5178,26.5341,161490.0
2016-10-24 10:30:00,32.38,32.4,32.36,32.4,180400.0,26.5341,26.5505,26.5178,26.5505,180400.0
2016-10-24 10:35:00,32.4,32.4,32.38,32.38,198934.0,26.5505,26.5505,26.5341,26.5341,198934.0
2016-10-24 10:40:00,32.38,32.38,32.31,32.33,273542.0,26.5341,26.5341,26.4768,26.4932,273542.0
2016-10-24 10:45:00,32.32,32.38,32.32,32.36,144920.0,26.485,26.5341,26.485,26.5178,144920.0
2016-10-24 10:50:00,32.35,32.38,32.35,32.38,291396.0,26.5096,26.5341,26.5096,26.5341,291396.0
2016-10-24 10:55:00,32.38,32.41,32.38,32.41,218388.0,26.5341,26.5587,26.5341,26.5587,218388.0
2016-10-24 11:00:00,32.41,32.41,32.39,32.4,229796.0,26.5587,26.5587,26.5423,26.5505,229796.0
2016-10-24 11:05:00,32.4,32.41,32.38,32.4,151686.0,26.5505,26.5587,26.5341,26.5505,151686.0
2016-10-24 11:10:00,32.4,32.41,32.39,32.41,124514.0,26.5505,26.5587,26.5423,26.5587,124514.0
2016-10-24 11:15:00,32.41,32.42,32.4,32.4,189244.0,26.5587,26.5669,26.5505,26.5505,189244.0
2016-10-24 11:20:00,32.4,32.45,32.4,32.45,103202.0,26.5505,26.5915,26.5505,26.5915,103202.0
2016-10-24 11:25:00,32.45,32.46,32.41,32.44,260664.0,26.5915,26.5997,26.5587,26.5833,260664.0
2016-10-24 11:30:00,32.44,32.45,32.42,32.45,256492.0,26.5833,26.5915,26.5669,26.5915,256492.0
2016-10-24 11:35:00,32.45,32.47,32.44,32.47,312282.0,26.5915,26.6079,26.5833,26.6079,312282.0
2016-10-24 11:40:00,32.47,32.48,32.47,32.48,112272.0,26.6079,26.6161,26.6079,26.6161,112272.0
2016-10-24 11:45:00,32.48,32.48,32.45,32.46,218642.0,26.6161,26.6161,26.5915,26.5997,218642.0
2016-10-24 11:50:00,32.45,32.46,32.42,32.42,87968.0,26.5915,26.5997,26.5669,26.5669,87968.0
2016-10-24 11:55:00,32.42,32.42,32.38,32.39,91212.0,26.5669,26.5669,26.5341,26.5423,91212.0
2016-10-24 12:00:00,32.4,32.42,32.39,32.4,47992.0,26.5505,26.5669,26.5423,26.5505,47992.0
2016-10-24 12:05:00,32.39,32.4,32.39,32.39,58322.0,26.5423,26.5505,26.5423,26.5423,58322.0
2016-10-24 12:10:00,32.39,32.4,32.37,32.37,49976.0,26.5423,26.5505,26.5259,26.5259,49976.0
2016-10-24 12:15:00,32.38,32.38,32.35,32.35,102280.0,26.5341,26.5341,26.5096,26.5096,102280.0
2016-10-24 12:20:00,32.35,32.37,32.35,32.37,68422.0,26.5096,26.5259,26.5096,26.5259,68422.0
2016-10-24 12:25:00,32.37,32.38,32.36,32.38,55194.0,26.5259,26.5341,26.5178,26.5341,55194.0
2016-10-24 12:30:00,32.38,32.38,32.38,32.38,28652.0,26.5341,26.5341,26.5341,26.5341,28652.0
2016-10-24 12:35:00,32.38,32.38,32.34,32.34,70670.0,26.5341,26.5341,26.5014,26.5014,70670.0
2016-10-24 12:40:00,32.34,32.35,32.34,32.35,48610.0,26.5014,26.5096,26.5014,26.5096,48610.0
2016-10-24 12:45:00,32.36,32.37,32.35,32.35,129130.0,26.5178,26.5259,26.5096,26.5096,129130.0
2016-10-24 12:50:00,32.35,32.37,32.35,32.36,48890.0,26.5096,26.5259,26.5096,26.5178,48890.0
2016-10-24 12:55:00,32.35,32.37,32.33,32.33,243074.0,26.5096,26.5259,26.4932,26.4932,243074.0
2016-10-24 13:00:00,32.33,32.35,32.32,32.33,104084.0,26.4932,26.5096,26.485,26.4932,104084.0
2016-10-24 13:05:00,32.33,32.34,32.33,32.33,78040.0,26.4932,26.5014,26.4932,26.4932,78040.0
2016-10-24 13:10:00,32.33,32.35,32.33,32.34,60912.0,26.4932,26.5096,26.4932,26.5014,60912.0
2016-10-24 13:15:00,32.34,32.35,32.33,32.34,113462.0,26.5014,26.5096,26.4932,26.5014,113462.0
2016-10-24 13:20:00,32.34,32.35,32.34,32.35,61618.0,26.5014,26.5096,26.5014,26.5096,61618.0
2016-10-24 13:25:00,32.35,32.35,32.34,32.34,101120.0,26.5096,26.5096,26.5014,26.5014,101120.0
2016-10-24 13:30:00,32.35,32.35,32.34,32.35,115532.0,26.5096,26.5096,26.5014,26.5096,115532.0
2016-10-24 13:35:00,32.34,32.35,32.32,32.32,62604.0,26.5014,26.5096,26.485,26.485,62604.0
2016-10-24 13:40:00,32.32,32.35,32.32,32.34,179062.0,26.485,26.5096,26.485,26.5014,179062.0
2016-10-24 13:45:00,32.34,32.4,32.34,32.38,332364.0,26.5014,26.5505,26.5014,26.5341,332364.0
2016-10-24 13:50:00,32.38,32.4,32.38,32.39,181418.0,26.5341,26.5505,26.5341,26.5423,181418.0
2016-10-24 13:55:00,32.4,32.41,32.39,32.4,80196.0,26.5505,26.5587,26.5423,26.5505,80196.0
2016-10-24 14:00:00,32.41,32.41,32.4,32.41,116370.0,26.5587,26.5587,26.5505,26.5587,116370.0
2016-10-24 14:05:00,32.41,32.42,32.4,32.4,123090.0,26.5587,26.5669,26.5505,26.5505,123090.0
2016-10-24 14:10:00,32.4,32.42,32.4,32.41,61992.0,26.5505,26.5669,26.5505,26.5587,61992.0
2016-10-24 14:15:00,32.42,32.42,32.4,32.41,290056.0,26.5669,26.5669,26.5505,26.5587,290056.0
2016-10-24 14:20:00,32.41,32.41,32.38,32.38,159892.0,26.5587,26.5587,26.5341,26.5341,159892.0
2016-10-24 14:25:00,32.38,32.4,32.38,32.4,74722.0,26.5341,26.5505,26.5341,26.5505,74722.0
2016-10-24 14:30:00,32.4,32.42,32.39,32.41,86974.0,26.5505,26.5669,26.5423,26.5587,86974.0
2016-10-24 14:35:00,32.42,32.42,32.38,32.39,122668.0,26.5669,26.5669,26.5341,26.5423,122668.0
2016-10-24 14:40:00,32.39,32.41,32.39,32.4,143070.0,26.5423,26.5587,26.5423,26.5505,143070.0
2016-10-24 14:45:00,32.4,32.4,32.38,32.38,54918.0,26.5505,26.5505,26.5341,26.5341,54918.0
2016-10-24 14:50:00,32.38,32.4,32.37,32.38,134676.0,26.5341,26.5505,26.5259,26.5341,134676.0
2016-10-24 14:55:00,32.38,32.38,32.37,32.38,209514.0,26.5341,26.5341,26.5259,26.5341,209514.0
2016-10-24 15:00:00,32.38,32.41,32.38,32.4,195238.0,26.5341,26.5587,26.5341,26.5505,195238.0
2016-10-24 15:05:00,32.4,32.43,32.4,32.42,127940.0,26.5505,26.5751,26.5505,26.5669,127940.0
2016-10-24 15:10:00,32.41,32.44,32.41,32.44,242114.0,26.5587,26.5833,26.5587,26.5833,242114.0
2016-10-24 15:15:00,32.44,32.45,32.42,32.42,263098.0,26.5833,26.5915,26.5669,26.5669,263098.0
2016-10-24 15:20:00,32.42,32.43,32.42,32.43,152712.0,26.5669,26.5751,26.5669,26.5751,152712.0
2016-10-24 15:25:00,32.43,32.44,32.43,32.44,126260.0,26.5751,26.5833,26.5751,26.5833,126260.0
2016-10-24 15:30:00,32.44,32.45,32.43,32.44,308612.0,26.5833,26.5915,26.5751,26.5833,308612.0
2016-10-24 15:35:00,32.44,32.45,32.43,32.45,176884.0,26.5833,26.5915,26.5751,26.5915,176884.0
2016-10-24 15:40:00,32.45,32.46,32.43,32.43,210244.0,26.5915,26.5997,26.5751,26.5751,210244.0
2016-10-24 15:45:00,32.43,32.45,32.43,32.43,310862.0,26.5751,26.5915,26.5751,26.5751,310862.0
2016-10-24 15:50:00,32.43,32.49,32.43,32.48,915234.0,26.5751,26.6243,26.5751,26.6161,915234.0
2016-10-24 15:55:00,32.47,32.51,32.46,32.47,1266334.0,26.6079,26.6407,26.5997,26.6079,1266334.0
2016-10-25 09:30:00,32.5,32.63,32.48,32.58,389702.0,26.6325,26.739,26.6161,26.698,389702.0
2016-10-25 09:35:00,32.58,32.69,32.58,32.66,440392.0,26.698,26.7882,26.698,26.7636,440392.0
2016-10-25 09:40:00,32.65,32.66,32.57,32.57,284526.0,26.7554,26.7636,26.6898,26.6898,284526.0
2016-10-25 09:45:00,32.57,32.65,32.55,32.63,268740.0,26.6898,26.7554,26.6734,26.739,268740.0
2016-10-25 09:50:00,32.64,32.64,32.57,32.58,134434.0,26.7472,26.7472,26.6898,26.698,134434.0
2016-10-25 09:55:00,32.58,32.65,32.58,32.64,362944.0,26.698,26.7554,26.698,26.7472,362944.0
2016-10-25 10:00:00,32.64,32.65,32.63,32.63,182118.0,26.7472,26.7554,26.739,26.739,182118.0
2016-10-25 10:05:00,32.63,32.69,32.63,32.67,253070.0,26.739,26.7882,26.739,26.7718,253070.0
2016-10-25 10:10:00,32.67,32.68,32.63,32.66,228770.0,26.7718,26.78,26.739,26.7636,228770.0
2016-10-25 10:15:00,32.66,32.74,32.66,32.74,679408.0,26.7636,26.8291,26.7636,26.8291,679408.0
2016-10-25 10:20:00,32.74,32.74,32.69,32.69,295856.0,26.8291,26.8291,26.7882,26.7882,295856.0
2016-10-25 10:25:00,32.69,32.74,32.67,32.73,458842.0,26.7882,26.8291,26.7718,26.821,458842.0
2016-10-25 10:30:00,32.73,32.73,32.69,32.7,275952.0,26.821,26.821,26.7882,26.7964,275952.0
2016-10-25 10:35:00,32.71,32.72,32.7,32.72,308634.0,26.8046,26.8128,26.7964,26.8128,308634.0
2016-10-25 10:40:00,32.72,32.73,32.7,32.71,574808.0,26.8128,26.821,26.7964,26.8046,574808.0
2016-10-25 10:45:00,32.71,32.72,32.63,32.65,430358.0,26.8046,26.8128,26.739,26.7554,430358.0
2016-10-25 10:50:00,32.65,32.68,32.63,32.64,214264.0,26.7554,26.78,26.739,26.7472,214264.0
2016-10-25 10:55:00,32.64,32.64,32.58,32.6,181984.0,26.7472,26.7472,26.698,26.7144,181984.0
2016-10-25 11:00:00,32.6,32.62,32.59,32.62,183916.0,26.7144,26.7308,26.7062,26.7308,183916.0
2016-10-25 11:05:00,32.61,32.65,32.6,32.65,185858.0,26.7226,26.7554,26.7144,26.7554,185858.0
2016-10-25 11:10:00,32.64,32.65,32.61,32.62,100080.0,26.7472,26.7554,26.7226,26.7308,100080.0
2016-10-25 11:15:00,32.62,32.66,32.6,32.65,190748.0,26.7308,26.7636,26.7144,26.7554,190748.0
2016-10-25 11:20:00,32.65,32.66,32.63,32.65,196314.0,26.7554,26.7636,26.739,26.7554,196314.0
2016-10-25 11:25:00,32.65,32.69,32.63,32.69,123346.0,26.7554,26.7882,26.739,26.7882,123346.0
2016-10-25 11:30:00,32.69,32.72,32.68,32.72,115258.0,26.7882,26.8128,26.78,26.8128,115258.0
2016-10-25 11:35:00,32.72,32.75,32.7,32.7,131588.0,26.8128,26.8373,26.7964,26.7964,131588.0
2016-10-25 11:40:00,32.7,32.74,32.7,32.71,124690.0,26.7964,26.8291,26.7964,26.8046,124690.0
2016-10-25 11:45:00,32.71,32.74,32.7,32.7,120858.0,26.8046,26.8291,26.7964,26.7964,120858.0
2016-10-25 11:50:00,32.7,32.72,32.65,32.65,136074.0,26.7964,26.8128,26.7554,26.7554,136074.0
2016-10-25 11:55:00,32.66,32.66,32.63,32.63,146418.0,26.7636,26.7636,26.739,26.739,146418.0
2016-10-25 12:00:00,32.63,32.65,32.6,32.65,166196.0,26.739,26.7554,26.7144,26.7554,166196.0
2016-10-25 12:05:00,32.65,32.68,32.65,32.67,110844.0,26.7554,26.78,26.7554,26.7718,110844.0
2016-10-25 12:10:00,32.67,32.69,32.66,32.67,132380.0,26.7718,26.7882,26.7636,26.7718,132380.0
2016-10-25 12:15:00,32.67,32.72,32.66,32.72,114036.0,26.7718,26.8128,26.7636,26.8128,114036.0
2016-10-25 12:20:00,32.72,32.74,32.71,32.71,149344.0,26.8128,26.8291,26.8046,26.8046,149344.0
2016-10-25 12:25:00,32.71,32.71,32.66,32.66,140492.0,26.8046,26.8046,26.7636,26.7636,140492.0
2016-10-25 12:30:00,32.67,32.67,32.65,32.66,277294.0,26.7718,26.7718,26.7554,26.7636,277294.0
2016-10-25 12:35:00,32.66,32.67,32.63,32.67,125824.0,26.7636,26.7718,26.739,26.7718,125824.0
2016-10-25 12:40:00,32.67,32.69,32.66,32.68,218690.0,26.7718,26.7882,26.7636,26.78,218690.0
2016-10-25 12:45:00,32.68,32.69,32.66,32.68,170916.0,26.78,26.7882,26.7636,26.78,170916.0
2016-10-25 12:50:00,32.68,32.71,32.67,32.71,83540.0,26.78,26.8046,26.7718,26.8046,83540.0
2016-10-25 12:55:00,32.71,32.74,32.71,32.74,278966.0,26.8046,26.8291,26.8046,26.8291,278966.0
2016-10-25 13:00:00,32.74,32.75,32.71,32.73,300946.0,26.8291,26.8373,26.8046,26.821,300946.0
2016-10-25 13:05:00,32.73,32.78,32.73,32.78,88780.0,26.821,26.8619,26.821,26.8619,88780.0
2016-10-25 13:10:00,32.78,32.82,32.77,32.8,225884.0,26.8619,26.8947,26.8537,26.8783,225884.0
2016-10-25 13:15:00,32.8,32.81,32.77,32.8,113992.0,26.8783,26.8865,26.8537,26.8783,113992.0
2016-10-25 13:20:00,32.8,32.81,32.77,32.77,109592.0,26.8783,26.8865,26.8537,26.8537,109592.0
2016-10-25 13:25:00,32.77,32.79,32.77,32.78,76108.0,26.8537,26.8701,26.8537,26.8619,76108.0
2016-10-25 13:30:00,32.78,32.8,32.73,32.75,304026.0,26.8619,26.8783,26.821,26.8373,304026.0
2016-10-25 13:35:00,32.74,32.75,32.73,32.74,72782.0,26.8291,26.8373,26.821,26.8291,72782.0
2016-10-25 13:40:00,32.74,32.8,32.74,32.78,330694.0,26.8291,26.8783,26.8291,26.8619,330694.0
2016-10-25 13:45:00,32.77,32.79,32.77,32.77,251966.0,26.8537,26.8701,26.8537,26.8537,251966.0
2016-10-25 13:50:00,32.77,32.78,32.71,32.73,341240.0,26.8537,26.8619,26.8046,26.821,341240.0
2016-10-25 13:55:00,32.73,32.73,32.63,32.67,851860.0,26.821,26.821,26.739,26.7718,851860.0
2016-10-25 14:00:00,32.67,32.68,32.61,32.64,573332.0,26.7718,26.78,26.7226,26.7472,573332.0
2016-10-25 14:05:00,32.65,32.65,32.59,32.6,358242.0,26.7554,26.7554,26.7062,26.7144,358242.0
2016-10-25 14:10:00,32.6,32.61,32.54,32.57,382090.0,26.7144,26.7226,26.6653,26.6898,382090.0
2016-10-25 14:15:00,32.57,32.62,32.54,32.59,598036.0,26.6898,26.7308,26.6653,26.7062,598036.0
2016-10-25 14:20:00,32.59,32.59,32.52,32.52,396634.0,26.7062,26.7062,26.6489,26.6489,396634.0
2016-10-25 14:25:00,32.52,32.55,32.47,32.51,308208.0,26.6489,26.6734,26.6079,26.6407,308208.0
2016-10-25 14:30:00,32.52,32.53,32.47,32.48,285682.0,26.6489,26.6571,26.6079,26.6161,285682.0
2016-10-25 14:35:00,32.48,32.48,32.43,32.45,300396.0,26.6161,26.6161,26.5751,26.5915,300396.0
2016-10-25 14:40:00,32.45,32.46,32.4,32.46,432442.0,26.5915,26.5997,26.5505,26.5997,432442.0
2016-10-25 14:45:00,32.46,32.49,32.42,32.47,646362.0,26.5997,26.6243,26.5669,26.6079,646362.0
2016-10-25 14:50:00,32.46,32.48,32.46,32.48,251778.0,26.5997,26.6161,26.5997,26.6161,251778.0
2016-10-25 14:55:00,32.47,32.48,32.37,32.44,1030008.0,26.6079,26.6161,26.5259,26.5833,1030008.0
2016-10-25 15:00:00,32.44,32.44,32.38,32.39,296422.0,26.5833,26.5833,26.5341,26.5423,296422.0
2016-10-25 15:05:00,32.39,32.41,32.38,32.39,249256.0,26.5423,26.5587,26.5341,26.5423,249256.0
2016-10-25 15:10:00,32.38,32.41,32.37,32.39,487844.0,26.5341,26.5587,26.5259,26.5423,487844.0
2016-10-25 15:15:00,32.39,32.4,32.36,32.37,507888.0,26.5423,26.5505,26.5178,26.5259,507888.0
2016-10-25 15:20:00,32.37,32.41,32.37,32.39,348558.0,26.5259,26.5587,26.5259,26.5423,348558.0
2016-10-25 15:25:00,32.39,32.4,32.37,32.37,692432.0,26.5423,26.5505,26.5259,26.5259,692432.0
2016-10-25 15:30:00,32.38,32.38,32.35,32.38,430570.0,26.5341,26.5341,26.5096,26.5341,430570.0
2016-10-25 15:35:00,32.38,32.38,32.35,32.37,545874.0,26.5341,26.5341,26.5096,26.5259,545874.0
2016-10-25 15:40:00,32.37,32.37,32.35,32.35,674200.0,26.5259,26.5259,26.5096,26.5096,674200.0
2016-10-25 15:45:00,32.35,32.36,32.3,32.32,1288874.0,26.5096,26.5178,26.4686,26.485,1288874.0
2016-10-25 15:50:00,32.32,32.33,32.27,32.27,1231290.0,26.485,26.4932,26.444,26.444,1231290.0
2016-10-25 15:55:00,32.27,32.31,32.2,32.24,2211192.0,26.444,26.4768,26.3866,26.4194,2211192.0
2016-10-26 09:30:00,32.47,32.47,31.19,31.67,2040666.0,26.6079,26.6079,25.559,25.9523,2040666.0
2016-10-26 09:35:00,31.67,31.75,31.48,31.73,733606.0,25.9523,26.0179,25.7966,26.0015,733606.0
2016-10-26 09:40:00,31.74,32.0,31.72,31.92,1489940.0,26.0097,26.2227,25.9933,26.1572,1489940.0
2016-10-26 09:45:00,31.91,32.04,31.91,32.0,1888050.0,26.149,26.2555,26.149,26.2227,1888050.0
2016-10-26 09:50:00,32.0,32.02,31.98,32.0,1184346.0,26.2227,26.2391,26.2064,26.2227,1184346.0
2016-10-26 09:55:00,32.0,32.01,31.95,31.96,1449998.0,26.2227,26.2309,26.1818,26.19,1449998.0
2016-10-26 10:00:00,31.96,31.96,31.72,31.74,1347060.0,26.19,26.19,25.9933,26.0097,1347060.0
2016-10-26 10:05:00,31.74,31.79,31.7,31.71,604604.0,26.0097,26.0507,25.9769,25.9851,604604.0
2016-10-26 10:10:00,31.71,31.72,31.5,31.5,904116.0,25.9851,25.9933,25.813,25.813,904116.0
2016-10-26 10:15:00,31.5,31.61,31.5,31.61,625238.0,25.813,25.9032,25.813,25.9032,625238.0
2016-10-26 10:20:00,31.61,31.77,31.6,31.75,319244.0,25.9032,26.0343,25.895,26.0179,319244.0
2016-10-26 10:25:00,31.74,31.81,31.73,31.81,254182.0,26.0097,26.067,26.0015,26.067,254182.0
2016-10-26 10:30:00,31.81,31.82,31.74,31.75,287838.0,26.067,26.0752,26.0097,26.0179,287838.0
2016-10-26 10:35:00,31.75,31.82,31.75,31.8,580388.0,26.0179,26.0752,26.0179,26.0589,580388.0
2016-10-26 10:40:00,31.79,31.81,31.74,31.76,487392.0,26.0507,26.067,26.0097,26.0261,487392.0
2016-10-26 10:45:00,31.76,31.77,31.61,31.62,341378.0,26.0261,26.0343,25.9032,25.9113,341378.0
2016-10-26 10:50:00,31.62,31.66,31.57,31.59,349316.0,25.9113,25.9441,25.8704,25.8868,349316.0
2016-10-26 10:55:00,31.6,31.65,31.54,31.6,622024.0,25.895,25.9359,25.8458,25.895,622024.0
2016-10-26 11:00:00,31.6,31.68,31.58,31.64,450404.0,25.895,25.9605,25.8786,25.9277,450404.0
2016-10-26 11:05:00,31.64,31.69,31.62,31.64,323578.0,25.9277,25.9687,25.9113,25.9277,323578.0
2016-10-26 11:10:00,31.64,31.64,31.61,31.63,319056.0,25.9277,25.9277,25.9032,25.9195,319056.0
2016-10-26 11:15:00,31.63,31.65,31.55,31.55,574602.0,25.9195,25.9359,25.854,25.854,574602.0
2016-10-26 11:20:00,31.56,31.6,31.55,31.58,309562.0,25.8622,25.895,25.854,25.8786,309562.0
2016-10-26 11:25:00,31.57,31.6,31.55,31.56,498486.0,25.8704,25.895,25.854,25.8622,498486.0
2016-10-26 11:30:00,31.56,31.56,31.43,31.45,595212.0,25.8622,25.8622,25.7557,25.772,595212.0
2016-10-26 11:35:00,31.45,31.49,31.42,31.42,483402.0,25.772,25.8048,25.7475,25.7475,483402.0
2016-10-26 11:40:00,31.42,31.46,31.42,31.43,298228.0,25.7475,25.7802,25.7475,25.7557,298228.0
2016-10-26 11:45:00,31.42,31.45,31.42,31.45,231472.0,25.7475,25.772,25.7475,25.772,231472.0
2016-10-26 11:50:00,31.45,31.48,31.43,31.44,185304.0,25.772,25.7966,25.7557,25.7638,185304.0
2016-10-26 11:55:00,31.44,31.45,31.43,31.45,477184.0,25.7638,25.772,25.7557,25.772,477184.0
2016-10-26 12:00:00,31.45,31.45,31.39,31.43,275660.0,25.772,25.772,25.7229,25.7557,275660.0
2016-10-26 12:05:00,31.43,31.43,31.42,31.43,407776.0,25.7557,25.7557,25.7475,25.7557,407776.0
2016-10-26 12:10:00,31.43,31.45,31.42,31.42,215274.0,25.7557,25.772,25.7475,25.7475,215274.0
2016-10-26 12:15:00,31.42,31.43,31.4,31.43,780422.0,25.7475,25.7557,25.7311,25.7557,780422.0
2016-10-26 12:20:00,31.43,31.43,31.41,31.42,297336.0,25.7557,25.7557,25.7393,25.7475,297336.0
2016-10-26 12:25:00,31.42,31.45,31.39,31.42,347218.0,25.7475,25.772,25.7229,25.7475,347218.0
2016-10-26 12:30:00,31.42,31.47,31.42,31.42,483534.0,25.7475,25.7884,25.7475,25.7475,483534.0
2016-10-26 12:35:00,31.42,31.5,31.42,31.5,144828.0,25.7475,25.813,25.7475,25.813,144828.0
2016-10-26 12:40:00,31.5,31.5,31.45,31.49,279616.0,25.813,25.813,25.772,25.8048,279616.0
2016-10-26 12:45:00,31.49,31.5,31.48,31.48,156090.0,25.8048,25.813,25.7966,25.7966,156090.0
2016-10-26 12:50:00,31.48,31.5,31.48,31.5,176714.0,25.7966,25.813,25.7966,25.813,176714.0
2016-10-26 12:55:00,31.5,31.5,31.48,31.48,238020.0,25.813,25.813,25.7966,25.7966,238020.0
2016-10-26 13:00:00,31.49,31.52,31.48,31.52,264798.0,25.8048,25.8294,25.7966,25.8294,264798.0
2016-10-26 13:05:00,31.52,31.52,31.48,31.48,179160.0,25.8294,25.8294,25.7966,25.7966,179160.0
2016-10-26 13:10:00,31.48,31.53,31.46,31.5,294866.0,25.7966,25.8376,25.7802,25.813,294866.0
2016-10-26 13:15:00,31.5,31.5,31.47,31.49,570808.0,25.813,25.813,25.7884,25.8048,570808.0
2016-10-26 13:20:00,31.49,31.52,31.43,31.43,346398.0,25.8048,25.8294,25.7557,25.7557,346398.0
2016-10-26 13:25:00,31.43,31.44,31.36,31.39,238872.0,25.7557,25.7638,25.6983,25.7229,238872.0
2016-10-26 13:30:00,31.38,31.42,31.38,31.41,204274.0,25.7147,25.7475,25.7147,25.7393,204274.0
2016-10-26 13:35:00,31.41,31.45,31.41,31.43,153140.0,25.7393,25.772,25.7393,25.7557,153140.0
2016-10-26 13:40:00,31.43,31.44,31.4,31.42,179494.0,25.7557,25.7638,25.7311,25.7475,179494.0
2016-10-26 13:45:00,31.42,31.43,31.4,31.43,136066.0,25.7475,25.7557,25.7311,25.7557,136066.0
2016-10-26 13:50:00,31.43,31.43,31.37,31.37,338438.0,25.7557,25.7557,25.7065,25.7065,338438.0
2016-10-26 13:55:00,31.38,31.42,31.36,31.42,178080.0,25.7147,25.7475,25.6983,25.7475,178080.0
2016-10-26 14:00:00,31.42,31.44,31.35,31.35,224284.0,25.7475,25.7638,25.6901,25.6901,224284.0
2016-10-26 14:05:00,31.35,31.36,31.27,31.34,357354.0,25.6901,25.6983,25.6245,25.6819,357354.0
2016-10-26 14:10:00,31.34,31.34,31.3,31.33,219306.0,25.6819,25.6819,25.6491,25.6737,219306.0
2016-10-26 14:15:00,31.33,31.34,31.29,31.33,298610.0,25.6737,25.6819,25.6409,25.6737,298610.0
2016-10-26 14:20:00,31.33,31.35,31.31,31.35,214028.0,25.6737,25.6901,25.6573,25.6901,214028.0
2016-10-26 14:25:00,31.35,31.39,31.32,31.33,261978.0,25.6901,25.7229,25.6655,25.6737,261978.0
2016-10-26 14:30:00,31.33,31.35,31.31,31.32,202166.0,25.6737,25.6901,25.6573,25.6655,202166.0
2016-10-26 14:35:00,31.32,31.36,31.32,31.35,160550.0,25.6655,25.6983,25.6655,25.6901,160550.0
2016-10-26 14:40:00,31.35,31.38,31.31,31.33,220486.0,25.6901,25.7147,25.6573,25.6737,220486.0
2016-10-26 14:45:00,31.33,31.33,31.31,31.32,202274.0,25.6737,25.6737,25.6573,25.6655,202274.0
2016-10-26 14:50:00,31.32,31.36,31.31,31.36,268914.0,25.6655,25.6983,25.6573,25.6983,268914.0
2016-10-26 14:55:00,31.36,31.38,31.35,31.36,488736.0,25.6983,25.7147,25.6901,25.6983,488736.0
2016-10-26 15:00:00,31.36,31.36,31.33,31.35,356232.0,25.6983,25.6983,25.6737,25.6901,356232.0
2016-10-26 15:05:00,31.35,31.38,31.32,31.38,467516.0,25.6901,25.7147,25.6655,25.7147,467516.0
2016-10-26 15:10:00,31.38,31.43,31.37,31.41,520548.0,25.7147,25.7557,25.7065,25.7393,520548.0
2016-10-26 15:15:00,31.41,31.42,31.38,31.38,415136.0,25.7393,25.7475,25.7147,25.7147,415136.0
2016-10-26 15:20:00,31.38,31.39,31.36,31.37,404926.0,25.7147,25.7229,25.6983,25.7065,404926.0
2016-10-26 15:25:00,31.36,31.41,31.36,31.41,323608.0,25.6983,25.7393,25.6983,25.7393,323608.0
2016-10-26 15:30:00,31.4,31.4,31.37,31.39,348566.0,25.7311,25.7311,25.7065,25.7229,348566.0
2016-10-26 15:35:00,31.39,31.39,31.33,31.35,365202.0,25.7229,25.7229,25.6737,25.6901,365202.0
2016-10-26 15:40:00,31.35,31.35,31.29,31.34,512648.0,25.6901,25.6901,25.6409,25.6819,512648.0
2016-10-26 15:45:00,31.34,31.36,31.32,31.32,535256.0,25.6819,25.6983,25.6655,25.6655,535256.0
2016-10-26 15:50:00,31.32,31.34,31.28,31.28,829700.0,25.6655,25.6819,25.6327,25.6327,829700.0
2016-10-26 15:55:00,31.29,31.31,31.2,31.27,2029092.0,25.6409,25.6573,25.5672,25.6245,2029092.0
2016-10-27 09:30:00,31.33,31.38,31.14,31.17,553096.0,25.6737,25.7147,25.518,25.5426,553096.0
2016-10-27 09:35:00,31.17,31.18,31.08,31.11,427656.0,25.5426,25.5508,25.4688,25.4934,427656.0
2016-10-27 09:40:00,31.11,31.11,30.96,31.0,859254.0,25.4934,25.4934,25.3705,25.4033,859254.0
2016-10-27 09:45:00,31.0,31.0,30.88,30.88,404928.0,25.4033,25.4033,25.3049,25.3049,404928.0
2016-10-27 09:50:00,30.88,30.89,30.75,30.78,1766160.0,25.3049,25.3131,25.1984,25.223,1766160.0
2016-10-27 09:55:00,30.78,30.78,30.62,30.62,494060.0,25.223,25.223,25.0919,25.0919,494060.0
2016-10-27 10:00:00,30.63,30.7,30.55,30.55,2110752.0,25.1001,25.1574,25.0345,25.0345,2110752.0
2016-10-27 10:05:00,30.55,30.62,30.5,30.52,1060822.0,25.0345,25.0919,24.9936,25.0099,1060822.0
2016-10-27 10:10:00,30.52,30.67,30.51,30.52,1220594.0,25.0099,25.1329,25.0017,25.0099,1220594.0
2016-10-27 10:15:00,30.52,30.59,30.48,30.49,1074998.0,25.0099,25.0673,24.9772,24.9854,1074998.0
2016-10-27 10:20:00,30.5,30.62,30.5,30.6,923108.0,24.9936,25.0919,24.9936,25.0755,923108.0
2016-10-27 10:25:00,30.59,30.59,30.46,30.46,719298.0,25.0673,25.0673,24.9608,24.9608,719298.0
2016-10-27 10:30:00,30.46,30.53,30.44,30.51,597490.0,24.9608,25.0181,24.9444,25.0017,597490.0
2016-10-27 10:35:00,30.5,30.51,30.4,30.42,606778.0,24.9936,25.0017,24.9116,24.928,606778.0
2016-10-27 10:40:00,30.42,30.46,30.37,30.43,923654.0,24.928,24.9608,24.887,24.9362,923654.0
2016-10-27 10:45:00,30.43,30.44,30.3,30.36,1001904.0,24.9362,24.9444,24.8297,24.8788,1001904.0
2016-10-27 10:50:00,30.36,30.43,30.36,30.43,619240.0,24.8788,24.9362,24.8788,24.9362,619240.0
2016-10-27 10:55:00,30.43,30.43,30.38,30.38,437482.0,24.9362,24.9362,24.8952,24.8952,437482.0
2016-10-27 11:00:00,30.38,30.42,30.34,30.36,431538.0,24.8952,24.928,24.8624,24.8788,431538.0
2016-10-27 11:05:00,30.36,30.47,30.35,30.47,371114.0,24.8788,24.969,24.8706,24.969,371114.0
2016-10-27 11:10:00,30.47,30.53,30.47,30.52,602638.0,24.969,25.0181,24.969,25.0099,602638.0
2016-10-27 11:15:00,30.52,30.53,30.47,30.47,920754.0,25.0099,25.0181,24.969,24.969,920754.0
2016-10-27 11:20:00,30.48,30.53,30.47,30.53,588492.0,24.9772,25.0181,24.969,25.0181,588492.0
2016-10-27 11:25:00,30.53,30.58,30.53,30.55,796552.0,25.0181,25.0591,25.0181,25.0345,796552.0
2016-10-27 11:30:00,30.56,30.58,30.53,30.54,244916.0,25.0427,25.0591,25.0181,25.0263,244916.0
2016-10-27 11:35:00,30.54,30.55,30.53,30.55,248446.0,25.0263,25.0345,25.0181,25.0345,248446.0
2016-10-27 11:40:00,30.55,30.56,30.53,30.56,335606.0,25.0345,25.0427,25.0181,25.0427,335606.0
2016-10-27 11:45:00,30.56,30.59,30.54,30.55,317196.0,25.0427,25.0673,25.0263,25.0345,317196.0
2016-10-27 11:50:00,30.55,30.56,30.54,30.56,262302.0,25.0345,25.0427,25.0263,25.0427,262302.0
2016-10-27 11:55:00,30.56,30.59,30.53,30.55,801868.0,25.0427,25.0673,25.0181,25.0345,801868.0
2016-10-27 12:00:00,30.55,30.59,30.54,30.59,501076.0,25.0345,25.0673,25.0263,25.0673,501076.0
2016-10-27 12:05:00,30.59,30.61,30.55,30.58,444012.0,25.0673,25.0837,25.0345,25.0591,444012.0
2016-10-27 12:10:00,30.58,30.58,30.55,30.58,207700.0,25.0591,25.0591,25.0345,25.0591,207700.0
2016-10-27 12:15:00,30.58,30.64,30.56,30.64,342554.0,25.0591,25.1083,25.0427,25.1083,342554.0
2016-10-27 12:20:00,30.64,30.64,30.6,30.61,263008.0,25.1083,25.1083,25.0755,25.0837,263008.0
2016-10-27 12:25:00,30.61,30.61,30.55,30.6,379846.0,25.0837,25.0837,25.0345,25.0755,379846.0
2016-10-27 12:30:00,30.6,30.61,30.55,30.55,172868.0,25.0755,25.0837,25.0345,25.0345,172868.0
2016-10-27 12:35:00,30.56,30.56,30.5,30.52,251164.0,25.0427,25.0427,24.9936,25.0099,251164.0
2016-10-27 12:40:00,30.52,30.54,30.5,30.52,298550.0,25.0099,25.0263,24.9936,25.0099,298550.0
2016-10-27 12:45:00,30.52,30.55,30.5,30.55,401042.0,25.0099,25.0345,24.9936,25.0345,401042.0
2016-10-27 12:50:00,30.54,30.55,30.5,30.5,131692.0,25.0263,25.0345,24.9936,24.9936,131692.0
2016-10-27 12:55:00,30.5,30.52,30.5,30.52,214578.0,24.9936,25.0099,24.9936,25.0099,214578.0
2016-10-27 13:00:00,30.52,30.61,30.52,30.6,205848.0,25.0099,25.0837,25.0099,25.0755,205848.0
2016-10-27 13:05:00,30.6,30.6,30.51,30.52,159144.0,25.0755,25.0755,25.0017,25.0099,159144.0
2016-10-27 13:10:00,30.52,30.58,30.51,30.58,90040.0,25.0099,25.0591,25.0017,25.0591,90040.0
2016-10-27 13:15:00,30.57,30.65,30.57,30.65,377274.0,25.0509,25.1165,25.0509,25.1165,377274.0
2016-10-27 13:20:00,30.65,30.65,30.53,30.54,491678.0,25.1165,25.1165,25.0181,25.0263,491678.0
2016-10-27 13:25:00,30.54,30.55,30.48,30.51,428222.0,25.0263,25.0345,24.9772,25.0017,428222.0
2016-10-27 13:30:00,30.5,30.57,30.5,30.57,685926.0,24.9936,25.0509,24.9936,25.0509,685926.0
2016-10-27 13:35:00,30.57,30.59,30.55,30.59,490976.0,25.0509,25.0673,25.0345,25.0673,490976.0
2016-10-27 13:40:00,30.59,30.59,30.53,30.56,144692.0,25.0673,25.0673,25.0181,25.0427,144692.0
2016-10-27 13:45:00,30.56,30.58,30.55,30.58,473282.0,25.0427,25.0591,25.0345,25.0591,473282.0
2016-10-27 13:50:00,30.57,30.65,30.57,30.64,563140.0,25.0509,25.1165,25.0509,25.1083,563140.0
2016-10-27 13:55:00,30.64,30.68,30.63,30.65,251926.0,25.1083,25.1411,25.1001,25.1165,251926.0
2016-10-27 14:00:00,30.65,30.72,30.64,30.7,467644.0,25.1165,25.1738,25.1083,25.1574,467644.0
2016-10-27 14:05:00,30.7,30.72,30.67,30.68,522874.0,25.1574,25.1738,25.1329,25.1411,522874.0
2016-10-27 14:10:00,30.7,30.71,30.65,30.7,582772.0,25.1574,25.1656,25.1165,25.1574,582772.0
2016-10-27 14:15:00,30.7,30.71,30.68,30.71,292424.0,25.1574,25.1656,25.1411,25.1656,292424.0
2016-10-27 14:20:00,30.71,30.73,30.69,30.72,273278.0,25.1656,25.182,25.1493,25.1738,273278.0
2016-10-27 14:25:00,30.72,30.72,30.68,30.7,165918.0,25.1738,25.1738,25.1411,25.1574,165918.0
2016-10-27 14:30:00,30.69,30.71,30.64,30.65,318212.0,25.1493,25.1656,25.1083,25.1165,318212.0
2016-10-27 14:35:00,30.65,30.68,30.61,30.68,217274.0,25.1165,25.1411,25.0837,25.1411,217274.0
2016-10-27 14:40:00,30.68,30.68,30.63,30.64,410584.0,25.1411,25.1411,25.1001,25.1083,410584.0
2016-10-27 14:45:00,30.65,30.68,30.64,30.68,241262.0,25.1165,25.1411,25.1083,25.1411,241262.0
2016-10-27 14:50:00,30.68,30.68,30.64,30.68,258814.0,25.1411,25.1411,25.1083,25.1411,258814.0
2016-10-27 14:55:00,30.68,30.68,30.65,30.65,195836.0,25.1411,25.1411,25.1165,25.1165,195836.0
2016-10-27 15:00:00,30.65,30.67,30.65,30.67,173762.0,25.1165,25.1329,25.1165,25.1329,173762.0
2016-10-27 15:05:00,30.67,30.67,30.65,30.65,322218.0,25.1329,25.1329,25.1165,25.1165,322218.0
2016-10-27 15:10:00,30.65,30.65,30.61,30.63,344870.0,25.1165,25.1165,25.0837,25.1001,344870.0
2016-10-27 15:15:00,30.63,30.63,30.56,30.59,313848.0,25.1001,25.1001,25.0427,25.0673,313848.0
2016-10-27 15:20:00,30.59,30.64,30.59,30.62,322136.0,25.0673,25.1083,25.0673,25.0919,322136.0
2016-10-27 15:25:00,30.63,30.66,30.6,30.66,388312.0,25.1001,25.1247,25.0755,25.1247,388312.0
2016-10-27 15:30:00,30.65,30.68,30.65,30.67,361574.0,25.1165,25.1411,25.1165,25.1329,361574.0
2016-10-27 15:35:00,30.67,30.7,30.66,30.68,406100.0,25.1329,25.1574,25.1247,25.1411,406100.0
2016-10-27 15:40:00,30.68,30.72,30.67,30.68,413420.0,25.1411,25.1738,25.1329,25.1411,413420.0
2016-10-27 15:45:00,30.68,30.71,30.67,30.68,526294.0,25.1411,25.1656,25.1329,25.1411,526294.0
2016-10-27 15:50:00,30.69,30.73,30.68,30.7,754138.0,25.1493,25.182,25.1411,25.1574,754138.0
2016-10-27 15:55:00,30.7,30.76,30.69,30.74,1909980.0,25.1574,25.2066,25.1493,25.1902,1909980.0
2016-10-28 09:30:00,30.74,31.1,30.74,31.0,977900.0,25.1902,25.4852,25.1902,25.4033,977900.0
2016-10-28 09:35:00,31.0,31.1,30.97,31.06,528652.0,25.4033,25.4852,25.3787,25.4525,528652.0
2016-10-28 09:40:00,31.06,31.11,31.0,31.06,514408.0,25.4525,25.4934,25.4033,25.4525,514408.0
2016-10-28 09:45:00,31.07,31.09,30.98,31.09,779584.0,25.4606,25.477,25.3869,25.477,779584.0
2016-10-28 09:50:00,31.09,31.15,31.07,31.15,490972.0,25.477,25.5262,25.4606,25.5262,490972.0
2016-10-28 09:55:00,31.15,31.21,31.11,31.21,506686.0,25.5262,25.5754,25.4934,25.5754,506686.0
2016-10-28 10:00:00,31.21,31.23,31.15,31.17,751750.0,25.5754,25.5918,25.5262,25.5426,751750.0
2016-10-28 10:05:00,31.17,31.18,31.14,31.16,664794.0,25.5426,25.5508,25.518,25.5344,664794.0
2016-10-28 10:10:00,31.16,31.2,31.15,31.18,766954.0,25.5344,25.5672,25.5262,25.5508,766954.0
2016-10-28 10:15:00,31.18,31.21,31.17,31.2,355084.0,25.5508,25.5754,25.5426,25.5672,355084.0
2016-10-28 10:20:00,31.2,31.2,31.14,31.2,540804.0,25.5672,25.5672,25.518,25.5672,540804.0
2016-10-28 10:25:00,31.2,31.2,31.16,31.17,423464.0,25.5672,25.5672,25.5344,25.5426,423464.0
2016-10-28 10:30:00,31.17,31.2,31.17,31.18,619538.0,25.5426,25.5672,25.5426,25.5508,619538.0
2016-10-28 10:35:00,31.18,31.24,31.16,31.23,425864.0,25.5508,25.6,25.5344,25.5918,425864.0
2016-10-28 10:40:00,31.23,31.27,31.2,31.25,297902.0,25.5918,25.6245,25.5672,25.6081,297902.0
2016-10-28 10:45:00,31.25,31.27,31.23,31.24,357946.0,25.6081,25.6245,25.5918,25.6,357946.0
2016-10-28 10:50:00,31.24,31.27,31.19,31.26,409606.0,25.6,25.6245,25.559,25.6163,409606.0
2016-10-28 10:55:00,31.26,31.3,31.25,31.29,470998.0,25.6163,25.6491,25.6081,25.6409,470998.0
2016-10-28 11:00:00,31.29,31.32,31.25,31.32,488462.0,25.6409,25.6655,25.6081,25.6655,488462.0
2016-10-28 11:05:00,31.32,31.35,31.31,31.34,308496.0,25.6655,25.6901,25.6573,25.6819,308496.0
2016-10-28 11:10:00,31.33,31.34,31.28,31.29,284488.0,25.6737,25.6819,25.6327,25.6409,284488.0
2016-10-28 11:15:00,31.29,31.3,31.24,31.25,261788.0,25.6409,25.6491,25.6,25.6081,261788.0
2016-10-28 11:20:00,31.25,31.28,31.25,31.26,322448.0,25.6081,25.6327,25.6081,25.6163,322448.0
2016-10-28 11:25:00,31.25,31.31,31.25,31.31,220240.0,25.6081,25.6573,25.6081,25.6573,220240.0
2016-10-28 11:30:00,31.31,31.34,31.29,31.33,261038.0,25.6573,25.6819,25.6409,25.6737,261038.0
2016-10-28 11:35:00,31.34,31.36,31.32,31.34,186326.0,25.6819,25.6983,25.6655,25.6819,186326.0
2016-10-28 11:40:00,31.34,31.34,31.31,31.33,191178.0,25.6819,25.6819,25.6573,25.6737,191178.0
2016-10-28 11:45:00,31.33,31.33,31.26,31.27,112426.0,25.6737,25.6737,25.6163,25.6245,112426.0
2016-10-28 11:50:00,31.28,31.29,31.28,31.29,122320.0,25.6327,25.6409,25.6327,25.6409,122320.0
2016-10-28 11:55:00,31.29,31.3,31.28,31.3,173714.0,25.6409,25.6491,25.6327,25.6491,173714.0
2016-10-28 12:00:00,31.3,31.31,31.29,31.29,156578.0,25.6491,25.6573,25.6409,25.6409,156578.0
2016-10-28 12:05:00,31.29,31.31,31.29,31.29,246962.0,25.6409,25.6573,25.6409,25.6409,246962.0
2016-10-28 12:10:00,31.3,31.32,31.29,31.31,160900.0,25.6491,25.6655,25.6409,25.6573,160900.0
2016-10-28 12:15:00,31.31,31.32,31.3,31.31,94558.0,25.6573,25.6655,25.6491,25.6573,94558.0
2016-10-28 12:20:00,31.31,31.32,31.27,31.28,123074.0,25.6573,25.6655,25.6245,25.6327,123074.0
2016-10-28 12:25:00,31.28,31.33,31.26,31.27,190028.0,25.6327,25.6737,25.6163,25.6245,190028.0
2016-10-28 12:30:00,31.27,31.28,31.25,31.25,65998.0,25.6245,25.6327,25.6081,25.6081,65998.0
2016-10-28 12:35:00,31.25,31.25,31.24,31.25,67026.0,25.6081,25.6081,25.6,25.6081,67026.0
2016-10-28 12:40:00,31.24,31.3,31.24,31.27,202736.0,25.6,25.6491,25.6,25.6245,202736.0
2016-10-28 12:45:00,31.27,31.3,31.27,31.28,149464.0,25.6245,25.6491,25.6245,25.6327,149464.0
2016-10-28 12:50:00,31.28,31.33,31.27,31.33,156746.0,25.6327,25.6737,25.6245,25.6737,156746.0
2016-10-28 12:55:00,31.33,31.33,31.26,31.26,136956.0,25.6737,25.6737,25.6163,25.6163,136956.0
2016-10-28 13:00:00,31.26,31.27,31.11,31.11,305950.0,25.6163,25.6245,25.4934,25.4934,305950.0
2016-10-28 13:05:00,31.11,31.12,31.05,31.06,455906.0,25.4934,25.5016,25.4443,25.4525,455906.0
2016-10-28 13:10:00,31.06,31.06,31.0,31.02,752062.0,25.4525,25.4525,25.4033,25.4197,752062.0
2016-10-28 13:15:00,31.02,31.02,30.98,31.0,298748.0,25.4197,25.4197,25.3869,25.4033,298748.0
2016-10-28 13:20:00,31.0,31.03,30.98,30.98,412692.0,25.4033,25.4279,25.3869,25.3869,412692.0
2016-10-28 13:25:00,30.98,31.0,30.95,30.98,154488.0,25.3869,25.4033,25.3623,25.3869,154488.0
2016-10-28 13:30:00,30.98,30.98,30.92,30.93,237324.0,25.3869,25.3869,25.3377,25.3459,237324.0
2016-10-28 13:35:00,30.93,30.96,30.86,30.92,495608.0,25.3459,25.3705,25.2886,25.3377,495608.0
2016-10-28 13:40:00,30.92,30.99,30.85,30.96,304832.0,25.3377,25.3951,25.2804,25.3705,304832.0
2016-10-28 13:45:00,30.96,30.96,30.86,30.88,189952.0,25.3705,25.3705,25.2886,25.3049,189952.0
2016-10-28 13:50:00,30.89,30.93,30.84,30.89,194328.0,25.3131,25.3459,25.2722,25.3131,194328.0
2016-10-28 13:55:00,30.89,30.89,30.82,30.84,183964.0,25.3131,25.3131,25.2558,25.2722,183964.0
2016-10-28 14:00:00,30.84,30.89,30.83,30.86,171572.0,25.2722,25.3131,25.264,25.2886,171572.0
2016-10-28 14:05:00,30.86,30.89,30.83,30.88,214084.0,25.2886,25.3131,25.264,25.3049,214084.0
2016-10-28 14:10:00,30.88,30.95,30.87,30.94,172932.0,25.3049,25.3623,25.2968,25.3541,172932.0
2016-10-28 14:15:00,30.94,31.0,30.91,30.97,312406.0,25.3541,25.4033,25.3295,25.3787,312406.0
2016-10-28 14:20:00,30.98,31.05,30.98,31.04,264274.0,25.3869,25.4443,25.3869,25.4361,264274.0
2016-10-28 14:25:00,31.04,31.05,30.99,31.03,201418.0,25.4361,25.4443,25.3951,25.4279,201418.0
2016-10-28 14:30:00,31.03,31.12,31.02,31.09,186128.0,25.4279,25.5016,25.4197,25.477,186128.0
2016-10-28 14:35:00,31.08,31.09,31.04,31.04,168840.0,25.4688,25.477,25.4361,25.4361,168840.0
2016-10-28 14:40:00,31.05,31.06,30.98,30.98,196920.0,25.4443,25.4525,25.3869,25.3869,196920.0
2016-10-28 14:45:00,30.98,31.01,30.97,31.0,268924.0,25.3869,25.4115,25.3787,25.4033,268924.0
2016-10-28 14:50:00,31.0,31.04,31.0,31.02,248340.0,25.4033,25.4361,25.4033,25.4197,248340.0
2016-10-28 14:55:00,31.02,31.11,31.01,31.07,372550.0,25.4197,25.4934,25.4115,25.4606,372550.0
2016-10-28 15:00:00,31.07,31.09,31.05,31.06,238702.0,25.4606,25.477,25.4443,25.4525,238702.0
2016-10-28 15:05:00,31.06,31.07,31.03,31.04,121894.0,25.4525,25.4606,25.4279,25.4361,121894.0
2016-10-28 15:10:00,31.04,31.04,30.99,31.0,254838.0,25.4361,25.4361,25.3951,25.4033,254838.0
2016-10-28 15:15:00,31.0,31.0,30.98,31.0,209968.0,25.4033,25.4033,25.3869,25.4033,209968.0
2016-10-28 15:20:00,31.0,31.01,30.98,31.01,245572.0,25.4033,25.4115,25.3869,25.4115,245572.0
2016-10-28 15:25:00,31.02,31.09,31.02,31.08,231552.0,25.4197,25.477,25.4197,25.4688,231552.0
2016-10-28 15:30:00,31.08,31.08,31.04,31.06,261788.0,25.4688,25.4688,25.4361,25.4525,261788.0
2016-10-28 15:35:00,31.06,31.07,31.01,31.03,294124.0,25.4525,25.4606,25.4115,25.4279,294124.0
2016-10-28 15:40:00,31.02,31.02,30.93,30.96,357652.0,25.4197,25.4197,25.3459,25.3705,357652.0
2016-10-28 15:45:00,30.96,31.0,30.94,30.99,418824.0,25.3705,25.4033,25.3541,25.3951,418824.0
2016-10-28 15:50:00,30.98,30.99,30.92,30.92,562546.0,25.3869,25.3951,25.3377,25.3377,562546.0
2016-10-28 15:55:00,30.92,30.95,30.9,30.95,1391782.0,25.3377,25.3623,25.3213,25.3623,1391782.0
2016-10-31 09:30:00,31.1,31.24,31.02,31.16,470174.0,25.4852,25.6,25.4197,25.5344,470174.0
2016-10-31 09:35:00,31.17,31.18,31.11,31.12,245542.0,25.5426,25.5508,25.4934,25.5016,245542.0
2016-10-31 09:40:00,31.11,31.14,31.07,31.13,369848.0,25.4934,25.518,25.4606,25.5098,369848.0
2016-10-31 09:45:00,31.12,31.12,31.06,31.09,202124.0,25.5016,25.5016,25.4525,25.477,202124.0
2016-10-31 09:50:00,31.1,31.1,30.97,30.98,292484.0,25.4852,25.4852,25.3787,25.3869,292484.0
2016-10-31 09:55:00,30.97,31.02,30.97,30.99,196592.0,25.3787,25.4197,25.3787,25.3951,196592.0
2016-10-31 10:00:00,30.99,31.07,30.99,31.06,237680.0,25.3951,25.4606,25.3951,25.4525,237680.0
2016-10-31 10:05:00,31.06,31.07,31.02,31.06,178932.0,25.4525,25.4606,25.4197,25.4525,178932.0
2016-10-31 10:10:00,31.05,31.09,31.05,31.06,234026.0,25.4443,25.477,25.4443,25.4525,234026.0
2016-10-31 10:15:00,31.05,31.08,31.04,31.05,160016.0,25.4443,25.4688,25.4361,25.4443,160016.0
2016-10-31 10:20:00,31.05,31.07,31.05,31.05,213282.0,25.4443,25.4606,25.4443,25.4443,213282.0
2016-10-31 10:25:00,31.06,31.11,31.05,31.1,333578.0,25.4525,25.4934,25.4443,25.4852,333578.0
2016-10-31 10:30:00,31.1,31.11,31.0,31.0,142232.0,25.4852,25.4934,25.4033,25.4033,142232.0
2016-10-31 10:35:00,31.0,31.01,30.96,30.99,121180.0,25.4033,25.4115,25.3705,25.3951,121180.0
2016-10-31 10:40:00,30.98,30.99,30.96,30.96,162170.0,25.3869,25.3951,25.3705,25.3705,162170.0
2016-10-31 10:45:00,30.96,31.0,30.95,31.0,183756.0,25.3705,25.4033,25.3623,25.4033,183756.0
2016-10-31 10:50:00,31.0,31.05,30.97,31.04,355340.0,25.4033,25.4443,25.3787,25.4361,355340.0
2016-10-31 10:55:00,31.05,31.05,30.96,30.98,177558.0,25.4443,25.4443,25.3705,25.3869,177558.0
2016-10-31 11:00:00,30.98,30.98,30.91,30.93,205784.0,25.3869,25.3869,25.3295,25.3459,205784.0
2016-10-31 11:05:00,30.93,30.94,30.91,30.92,186366.0,25.3459,25.3541,25.3295,25.3377,186366.0
2016-10-31 11:10:00,30.92,30.93,30.89,30.92,210778.0,25.3377,25.3459,25.3131,25.3377,210778.0
2016-10-31 11:15:00,30.93,30.94,30.92,30.93,158084.0,25.3459,25.3541,25.3377,25.3459,158084.0
2016-10-31 11:20:00,30.92,30.95,30.91,30.93,146180.0,25.3377,25.3623,25.3295,25.3459,146180.0
2016-10-31 11:25:00,30.93,31.0,30.92,30.99,107774.0,25.3459,25.4033,25.3377,25.3951,107774.0
2016-10-31 11:30:00,31.0,31.03,30.99,31.01,201312.0,25.4033,25.4279,25.3951,25.4115,201312.0
2016-10-31 11:35:00,31.01,31.05,31.0,31.04,125954.0,25.4115,25.4443,25.4033,25.4361,125954.0
2016-10-31 11:40:00,31.04,31.08,31.03,31.08,99622.0,25.4361,25.4688,25.4279,25.4688,99622.0
2016-10-31 11:45:00,31.08,31.1,31.06,31.08,170938.0,25.4688,25.4852,25.4525,25.4688,170938.0
2016-10-31 11:50:00,31.08,31.08,31.04,31.05,154450.0,25.4688,25.4688,25.4361,25.4443,154450.0
2016-10-31 11:55:00,31.05,31.05,31.02,31.04,83676.0,25.4443,25.4443,25.4197,25.4361,83676.0
2016-10-31 12:00:00,31.04,31.04,31.0,31.0,71966.0,25.4361,25.4361,25.4033,25.4033,71966.0
2016-10-31 12:05:00,31.0,31.0,30.99,30.99,52676.0,25.4033,25.4033,25.3951,25.3951,52676.0
2016-10-31 12:10:00,30.99,31.0,30.98,30.99,91944.0,25.3951,25.4033,25.3869,25.3951,91944.0
2016-10-31 12:15:00,30.99,31.0,30.97,30.99,76374.0,25.3951,25.4033,25.3787,25.3951,76374.0
2016-10-31 12:20:00,30.99,31.0,30.96,30.98,81920.0,25.3951,25.4033,25.3705,25.3869,81920.0
2016-10-31 12:25:00,30.98,31.0,30.98,31.0,75026.0,25.3869,25.4033,25.3869,25.4033,75026.0
2016-10-31 12:30:00,31.0,31.01,30.98,31.0,284708.0,25.4033,25.4115,25.3869,25.4033,284708.0
2016-10-31 12:35:00,31.0,31.06,31.0,31.03,159614.0,25.4033,25.4525,25.4033,25.4279,159614.0
2016-10-31 12:40:00,31.02,31.04,31.0,31.02,141314.0,25.4197,25.4361,25.4033,25.4197,141314.0
2016-10-31 12:45:00,31.02,31.02,30.96,30.96,124190.0,25.4197,25.4197,25.3705,25.3705,124190.0
2016-10-31 12:50:00,30.96,30.98,30.96,30.96,93692.0,25.3705,25.3869,25.3705,25.3705,93692.0
2016-10-31 12:55:00,30.96,30.96,30.94,30.95,110726.0,25.3705,25.3705,25.3541,25.3623,110726.0
2016-10-31 13:00:00,30.95,30.96,30.94,30.94,119900.0,25.3623,25.3705,25.3541,25.3541,119900.0
2016-10-31 13:05:00,30.94,30.95,30.93,30.93,154648.0,25.3541,25.3623,25.3459,25.3459,154648.0
2016-10-31 13:10:00,30.93,30.93,30.92,30.93,137928.0,25.3459,25.3459,25.3377,25.3459,137928.0
2016-10-31 13:15:00,30.93,30.93,30.91,30.91,95154.0,25.3459,25.3459,25.3295,25.3295,95154.0
2016-10-31 13:20:00,30.91,30.93,30.9,30.92,103974.0,25.3295,25.3459,25.3213,25.3377,103974.0
2016-10-31 13:25:00,30.91,30.93,30.91,30.93,69318.0,25.3295,25.3459,25.3295,25.3459,69318.0
2016-10-31 13:30:00,30.93,30.96,30.93,30.94,70704.0,25.3459,25.3705,25.3459,25.3541,70704.0
2016-10-31 13:35:00,30.94,30.95,30.92,30.93,52968.0,25.3541,25.3623,25.3377,25.3459,52968.0
2016-10-31 13:40:00,30.93,30.94,30.92,30.93,78018.0,25.3459,25.3541,25.3377,25.3459,78018.0
2016-10-31 13:45:00,30.93,30.97,30.93,30.97,94000.0,25.3459,25.3787,25.3459,25.3787,94000.0
2016-10-31 13:50:00,30.97,30.98,30.93,30.93,105732.0,25.3787,25.3869,25.3459,25.3459,105732.0
2016-10-31 13:55:00,30.93,30.93,30.91,30.92,106618.0,25.3459,25.3459,25.3295,25.3377,106618.0
2016-10-31 14:00:00,30.92,30.93,30.91,30.91,67938.0,25.3377,25.3459,25.3295,25.3295,67938.0
2016-10-31 14:05:00,30.91,30.92,30.89,30.89,146406.0,25.3295,25.3377,25.3131,25.3131,146406.0
2016-10-31 14:10:00,30.89,30.9,30.86,30.88,222788.0,25.3131,25.3213,25.2886,25.3049,222788.0
2016-10-31 14:15:00,30.88,30.89,30.86,30.86,181852.0,25.3049,25.3131,25.2886,25.2886,181852.0
2016-10-31 14:20:00,30.86,30.89,30.85,30.86,151070.0,25.2886,25.3131,25.2804,25.2886,151070.0
2016-10-31 14:25:00,30.86,30.88,30.85,30.86,199820.0,25.2886,25.3049,25.2804,25.2886,199820.0
2016-10-31 14:30:00,30.86,30.92,30.85,30.91,165348.0,25.2886,25.3377,25.2804,25.3295,165348.0
2016-10-31 14:35:00,30.92,30.92,30.9,30.91,97340.0,25.3377,25.3377,25.3213,25.3295,97340.0
2016-10-31 14:40:00,30.91,30.91,30.88,30.88,122658.0,25.3295,25.3295,25.3049,25.3049,122658.0
2016-10-31 14:45:00,30.88,30.88,30.85,30.86,122854.0,25.3049,25.3049,25.2804,25.2886,122854.0
2016-10-31 14:50:00,30.86,30.91,30.86,30.88,176288.0,25.2886,25.3295,25.2886,25.3049,176288.0
2016-10-31 14:55:00,30.88,30.92,30.87,30.9,232970.0,25.3049,25.3377,25.2968,25.3213,232970.0
2016-10-31 15:00:00,30.9,30.95,30.9,30.95,154320.0,25.3213,25.3623,25.3213,25.3623,154320.0
2016-10-31 15:05:00,30.95,30.95,30.92,30.92,134450.0,25.3623,25.3623,25.3377,25.3377,134450.0
2016-10-31 15:10:00,30.93,30.96,30.92,30.95,169666.0,25.3459,25.3705,25.3377,25.3623,169666.0
2016-10-31 15:15:00,30.95,30.95,30.93,30.93,164858.0,25.3623,25.3623,25.3459,25.3459,164858.0
2016-10-31 15:20:00,30.93,30.95,30.93,30.93,223732.0,25.3459,25.3623,25.3459,25.3459,223732.0
2016-10-31 15:25:00,30.93,30.97,30.93,30.96,149378.0,25.3459,25.3787,25.3459,25.3705,149378.0
2016-10-31 15:30:00,30.97,31.0,30.96,30.98,302848.0,25.3787,25.4033,25.3705,25.3869,302848.0
2016-10-31 15:35:00,30.98,30.98,30.94,30.95,156242.0,25.3869,25.3869,25.3541,25.3623,156242.0
2016-10-31 15:40:00,30.95,30.96,30.93,30.96,356338.0,25.3623,25.3705,25.3459,25.3705,356338.0
2016-10-31 15:45:00,30.96,30.97,30.93,30.96,352998.0,25.3705,25.3787,25.3459,25.3705,352998.0
2016-10-31 15:50:00,30.96,30.96,30.92,30.93,458028.0,25.3705,25.3705,25.3377,25.3459,458028.0
2016-10-31 15:55:00,30.93,30.95,30.9,30.91,1106380.0,25.3459,25.3623,25.3213,25.3295,1106380.0
2016-11-01 09:30:00,31.26,31.26,30.78,30.81,345122.0,25.6163,25.6163,25.223,25.2476,345122.0
2016-11-01 09:35:00,30.81,30.87,30.81,30.87,307234.0,25.2476,25.2968,25.2476,25.2968,307234.0
2016-11-01 09:40:00,30.87,30.89,30.84,30.84,513508.0,25.2968,25.3131,25.2722,25.2722,513508.0
2016-11-01 09:45:00,30.84,30.89,30.82,30.85,486400.0,25.2722,25.3131,25.2558,25.2804,486400.0
2016-11-01 09:50:00,30.86,30.86,30.81,30.84,402704.0,25.2886,25.2886,25.2476,25.2722,402704.0
2016-11-01 09:55:00,30.84,30.87,30.81,30.84,828748.0,25.2722,25.2968,25.2476,25.2722,828748.0
2016-11-01 10:00:00,30.84,30.86,30.81,30.84,171728.0,25.2722,25.2886,25.2476,25.2722,171728.0
2016-11-01 10:05:00,30.84,30.86,30.82,30.86,273128.0,25.2722,25.2886,25.2558,25.2886,273128.0
2016-11-01 10:10:00,30.86,30.88,30.83,30.85,329738.0,25.2886,25.3049,25.264,25.2804,329738.0
2016-11-01 10:15:00,30.85,30.85,30.8,30.81,103368.0,25.2804,25.2804,25.2394,25.2476,103368.0
2016-11-01 10:20:00,30.81,30.81,30.77,30.78,185980.0,25.2476,25.2476,25.2148,25.223,185980.0
2016-11-01 10:25:00,30.78,30.78,30.74,30.75,180206.0,25.223,25.223,25.1902,25.1984,180206.0
2016-11-01 10:30:00,30.75,30.78,30.73,30.76,126594.0,25.1984,25.223,25.182,25.2066,126594.0
2016-11-01 10:35:00,30.75,30.76,30.7,30.71,178748.0,25.1984,25.2066,25.1574,25.1656,178748.0
2016-11-01 10:40:00,30.71,30.78,30.71,30.77,282186.0,25.1656,25.223,25.1656,25.2148,282186.0
2016-11-01 10:45:00,30.77,30.79,30.74,30.78,96916.0,25.2148,25.2312,25.1902,25.223,96916.0
2016-11-01 10:50:00,30.78,30.8,30.77,30.8,189654.0,25.223,25.2394,25.2148,25.2394,189654.0
2016-11-01 10:55:00,30.8,30.81,30.77,30.78,112202.0,25.2394,25.2476,25.2148,25.223,112202.0
2016-11-01 11:00:00,30.78,30.81,30.77,30.79,91828.0,25.223,25.2476,25.2148,25.2312,91828.0
2016-11-01 11:05:00,30.79,30.85,30.78,30.81,372308.0,25.2312,25.2804,25.223,25.2476,372308.0
2016-11-01 11:10:00,30.81,30.81,30.76,30.77,127066.0,25.2476,25.2476,25.2066,25.2148,127066.0
2016-11-01 11:15:00,30.77,30.77,30.75,30.76,161764.0,25.2148,25.2148,25.1984,25.2066,161764.0
2016-11-01 11:20:00,30.76,30.77,30.74,30.75,168776.0,25.2066,25.2148,25.1902,25.1984,168776.0
2016-11-01 11:25:00,30.75,30.78,30.74,30.74,188422.0,25.1984,25.223,25.1902,25.1902,188422.0
2016-11-01 11:30:00,30.74,30.77,30.73,30.76,103502.0,25.1902,25.2148,25.182,25.2066,103502.0
2016-11-01 11:35:00,30.77,30.8,30.75,30.8,62572.0,25.2148,25.2394,25.1984,25.2394,62572.0
2016-11-01 11:40:00,30.8,30.82,30.76,30.81,87900.0,25.2394,25.2558,25.2066,25.2476,87900.0
2016-11-01 11:45:00,30.81,30.83,30.8,30.83,97452.0,25.2476,25.264,25.2394,25.264,97452.0
2016-11-01 11:50:00,30.83,30.83,30.8,30.81,128884.0,25.264,25.264,25.2394,25.2476,128884.0
2016-11-01 11:55:00,30.81,30.81,30.78,30.8,123366.0,25.2476,25.2476,25.223,25.2394,123366.0
2016-11-01 12:00:00,30.8,30.81,30.78,30.81,137198.0,25.2394,25.2476,25.223,25.2476,137198.0
2016-11-01 12:05:00,30.81,30.81,30.72,30.73,121126.0,25.2476,25.2476,25.1738,25.182,121126.0
2016-11-01 12:10:00,30.72,30.75,30.71,30.71,90568.0,25.1738,25.1984,25.1656,25.1656,90568.0
2016-11-01 12:15:00,30.71,30.73,30.65,30.71,183452.0,25.1656,25.182,25.1165,25.1656,183452.0
2016-11-01 12:20:00,30.71,30.73,30.68,30.68,362858.0,25.1656,25.182,25.1411,25.1411,362858.0
2016-11-01 12:25:00,30.69,30.75,30.69,30.75,229320.0,25.1493,25.1984,25.1493,25.1984,229320.0
2016-11-01 12:30:00,30.75,30.78,30.75,30.76,80382.0,25.1984,25.223,25.1984,25.2066,80382.0
2016-11-01 12:35:00,30.76,30.79,30.7,30.71,376864.0,25.2066,25.2312,25.1574,25.1656,376864.0
2016-11-01 12:40:00,30.71,30.74,30.66,30.67,275556.0,25.1656,25.1902,25.1247,25.1329,275556.0
2016-11-01 12:45:00,30.67,30.71,30.65,30.65,385378.0,25.1329,25.1656,25.1165,25.1165,385378.0
2016-11-01 12:50:00,30.65,30.7,30.64,30.7,168908.0,25.1165,25.1574,25.1083,25.1574,168908.0
2016-11-01 12:55:00,30.7,30.74,30.68,30.71,174302.0,25.1574,25.1902,25.1411,25.1656,174302.0
2016-11-01 13:00:00,30.71,30.72,30.68,30.7,193842.0,25.1656,25.1738,25.1411,25.1574,193842.0
2016-11-01 13:05:00,30.7,30.74,30.69,30.74,174440.0,25.1574,25.1902,25.1493,25.1902,174440.0
2016-11-01 13:10:00,30.74,30.78,30.73,30.75,395030.0,25.1902,25.223,25.182,25.1984,395030.0
2016-11-01 13:15:00,30.75,30.76,30.72,30.75,284624.0,25.1984,25.2066,25.1738,25.1984,284624.0
2016-11-01 13:20:00,30.75,30.75,30.7,30.74,165882.0,25.1984,25.1984,25.1574,25.1902,165882.0
2016-11-01 13:25:00,30.74,30.77,30.72,30.77,162172.0,25.1902,25.2148,25.1738,25.2148,162172.0
2016-11-01 13:30:00,30.77,30.77,30.71,30.72,152262.0,25.2148,25.2148,25.1656,25.1738,152262.0
2016-11-01 13:35:00,30.72,30.72,30.68,30.68,89904.0,25.1738,25.1738,25.1411,25.1411,89904.0
2016-11-01 13:40:00,30.68,30.7,30.65,30.67,115390.0,25.1411,25.1574,25.1165,25.1329,115390.0
2016-11-01 13:45:00,30.67,30.68,30.62,30.63,125994.0,25.1329,25.1411,25.0919,25.1001,125994.0
2016-11-01 13:50:00,30.64,30.67,30.63,30.65,122710.0,25.1083,25.1329,25.1001,25.1165,122710.0
2016-11-01 13:55:00,30.65,30.67,30.62,30.63,143504.0,25.1165,25.1329,25.0919,25.1001,143504.0
2016-11-01 14:00:00,30.63,30.66,30.62,30.65,125588.0,25.1001,25.1247,25.0919,25.1165,125588.0
2016-11-01 14:05:00,30.65,30.66,30.6,30.64,127064.0,25.1165,25.1247,25.0755,25.1083,127064.0
2016-11-01 14:10:00,30.64,30.66,30.62,30.62,127980.0,25.1083,25.1247,25.0919,25.0919,127980.0
2016-11-01 14:15:00,30.62,30.63,30.57,30.61,147194.0,25.0919,25.1001,25.0509,25.0837,147194.0
2016-11-01 14:20:00,30.61,30.65,30.6,30.6,157344.0,25.0837,25.1165,25.0755,25.0755,157344.0
2016-11-01 14:25:00,30.6,30.71,30.6,30.69,202544.0,25.0755,25.1656,25.0755,25.1493,202544.0
2016-11-01 14:30:00,30.7,30.73,30.69,30.7,343204.0,25.1574,25.182,25.1493,25.1574,343204.0
2016-11-01 14:35:00,30.7,30.75,30.68,30.72,248038.0,25.1574,25.1984,25.1411,25.1738,248038.0
2016-11-01 14:40:00,30.72,30.74,30.68,30.73,214054.0,25.1738,25.1902,25.1411,25.182,214054.0
2016-11-01 14:45:00,30.73,30.73,30.68,30.69,194148.0,25.182,25.182,25.1411,25.1493,194148.0
2016-11-01 14:50:00,30.69,30.71,30.66,30.71,146416.0,25.1493,25.1656,25.1247,25.1656,146416.0
2016-11-01 14:55:00,30.71,30.72,30.65,30.66,122530.0,25.1656,25.1738,25.1165,25.1247,122530.0
2016-11-01 15:00:00,30.66,30.69,30.64,30.67,208180.0,25.1247,25.1493,25.1083,25.1329,208180.0
2016-11-01 15:05:00,30.67,30.67,30.62,30.65,167706.0,25.1329,25.1329,25.0919,25.1165,167706.0
2016-11-01 15:10:00,30.65,30.65,30.63,30.64,122892.0,25.1165,25.1165,25.1001,25.1083,122892.0
2016-11-01 15:15:00,30.64,30.68,30.62,30.66,226020.0,25.1083,25.1411,25.0919,25.1247,226020.0
2016-11-01 15:20:00,30.66,30.66,30.63,30.64,172536.0,25.1247,25.1247,25.1001,25.1083,172536.0
2016-11-01 15:25:00,30.65,30.7,30.64,30.7,511802.0,25.1165,25.1574,25.1083,25.1574,511802.0
2016-11-01 15:30:00,30.7,30.72,30.68,30.7,227454.0,25.1574,25.1738,25.1411,25.1574,227454.0
2016-11-01 15:35:00,30.7,30.72,30.67,30.71,345068.0,25.1574,25.1738,25.1329,25.1656,345068.0
2016-11-01 15:40:00,30.72,30.73,30.68,30.69,247168.0,25.1738,25.182,25.1411,25.1493,247168.0
2016-11-01 15:45:00,30.69,30.76,30.68,30.74,380414.0,25.1493,25.2066,25.1411,25.1902,380414.0
2016-11-01 15:50:00,30.75,30.75,30.68,30.71,479062.0,25.1984,25.1984,25.1411,25.1656,479062.0
2016-11-01 15:55:00,30.71,30.74,30.69,30.72,947340.0,25.1656,25.1902,25.1493,25.1738,947340.0
2016-11-02 09:30:00,30.74,30.74,30.55,30.58,343948.0,25.1902,25.1902,25.0345,25.0591,343948.0
2016-11-02 09:35:00,30.57,30.7,30.57,30.67,155658.0,25.0509,25.1574,25.0509,25.1329,155658.0
2016-11-02 09:40:00,30.67,30.71,30.63,30.71,133624.0,25.1329,25.1656,25.1001,25.1656,133624.0
2016-11-02 09:45:00,30.7,30.75,30.7,30.73,175578.0,25.1574,25.1984,25.1574,25.182,175578.0
2016-11-02 09:50:00,30.73,30.78,30.73,30.74,568198.0,25.182,25.223,25.182,25.1902,568198.0
2016-11-02 09:55:00,30.74,30.75,30.71,30.71,139086.0,25.1902,25.1984,25.1656,25.1656,139086.0
2016-11-02 10:00:00,30.71,30.75,30.68,30.71,162172.0,25.1656,25.1984,25.1411,25.1656,162172.0
2016-11-02 10:05:00,30.71,30.74,30.67,30.67,466722.0,25.1656,25.1902,25.1329,25.1329,466722.0
2016-11-02 10:10:00,30.67,30.69,30.64,30.68,292744.0,25.1329,25.1493,25.1083,25.1411,292744.0
2016-11-02 10:15:00,30.68,30.7,30.62,30.64,501226.0,25.1411,25.1574,25.0919,25.1083,501226.0
2016-11-02 10:20:00,30.64,30.67,30.61,30.63,225176.0,25.1083,25.1329,25.0837,25.1001,225176.0
2016-11-02 10:25:00,30.63,30.63,30.58,30.63,299948.0,25.1001,25.1001,25.0591,25.1001,299948.0
2016-11-02 10:30:00,30.63,30.66,30.58,30.65,2189400.0,25.1001,25.1247,25.0591,25.1165,2189400.0
2016-11-02 10:35:00,30.65,30.75,30.64,30.75,316654.0,25.1165,25.1984,25.1083,25.1984,316654.0
2016-11-02 10:40:00,30.75,30.75,30.66,30.67,214320.0,25.1984,25.1984,25.1247,25.1329,214320.0
2016-11-02 10:45:00,30.67,30.68,30.63,30.65,297586.0,25.1329,25.1411,25.1001,25.1165,297586.0
2016-11-02 10:50:00,30.66,30.68,30.61,30.65,195744.0,25.1247,25.1411,25.0837,25.1165,195744.0
2016-11-02 10:55:00,30.65,30.68,30.64,30.66,165014.0,25.1165,25.1411,25.1083,25.1247,165014.0
2016-11-02 11:00:00,30.65,30.71,30.65,30.71,385894.0,25.1165,25.1656,25.1165,25.1656,385894.0
2016-11-02 11:05:00,30.7,30.7,30.68,30.7,121560.0,25.1574,25.1574,25.1411,25.1574,121560.0
2016-11-02 11:10:00,30.7,30.72,30.67,30.72,145810.0,25.1574,25.1738,25.1329,25.1738,145810.0
2016-11-02 11:15:00,30.72,30.79,30.71,30.78,326882.0,25.1738,25.2312,25.1656,25.223,326882.0
2016-11-02 11:20:00,30.78,30.79,30.73,30.75,157144.0,25.223,25.2312,25.182,25.1984,157144.0
2016-11-02 11:25:00,30.75,30.77,30.74,30.75,115298.0,25.1984,25.2148,25.1902,25.1984,115298.0
2016-11-02 11:30:00,30.75,30.78,30.75,30.77,179430.0,25.1984,25.223,25.1984,25.2148,179430.0
2016-11-02 11:35:00,30.77,30.77,30.73,30.76,107880.0,25.2148,25.2148,25.182,25.2066,107880.0
2016-11-02 11:40:00,30.76,30.77,30.72,30.75,164210.0,25.2066,25.2148,25.1738,25.1984,164210.0
2016-11-02 11:45:00,30.75,30.75,30.73,30.73,189476.0,25.1984,25.1984,25.182,25.182,189476.0
2016-11-02 11:50:00,30.73,30.74,30.71,30.73,407808.0,25.182,25.1902,25.1656,25.182,407808.0
2016-11-02 11:55:00,30.74,30.75,30.72,30.74,195418.0,25.1902,25.1984,25.1738,25.1902,195418.0
2016-11-02 12:00:00,30.74,30.74,30.71,30.73,148788.0,25.1902,25.1902,25.1656,25.182,148788.0
2016-11-02 12:05:00,30.73,30.75,30.71,30.75,191916.0,25.182,25.1984,25.1656,25.1984,191916.0
2016-11-02 12:10:00,30.75,30.75,30.74,30.74,172156.0,25.1984,25.1984,25.1902,25.1902,172156.0
2016-11-02 12:15:00,30.74,30.77,30.73,30.77,248324.0,25.1902,25.2148,25.182,25.2148,248324.0
2016-11-02 12:20:00,30.77,30.79,30.76,30.78,132948.0,25.2148,25.2312,25.2066,25.223,132948.0
2016-11-02 12:25:00,30.78,30.79,30.77,30.78,115448.0,25.223,25.2312,25.2148,25.223,115448.0
2016-11-02 12:30:00,30.78,30.79,30.75,30.76,215424.0,25.223,25.2312,25.1984,25.2066,215424.0
2016-11-02 12:35:00,30.76,30.78,30.76,30.78,191844.0,25.2066,25.223,25.2066,25.223,191844.0
2016-11-02 12:40:00,30.78,30.79,30.77,30.79,282950.0,25.223,25.2312,25.2148,25.2312,282950.0
2016-11-02 12:45:00,30.79,30.79,30.75,30.76,97926.0,25.2312,25.2312,25.1984,25.2066,97926.0
2016-11-02 12:50:00,30.76,30.77,30.75,30.76,287206.0,25.2066,25.2148,25.1984,25.2066,287206.0
2016-11-02 12:55:00,30.75,30.77,30.73,30.76,263668.0,25.1984,25.2148,25.182,25.2066,263668.0
2016-11-02 13:00:00,30.75,30.77,30.7,30.7,169804.0,25.1984,25.2148,25.1574,25.1574,169804.0
2016-11-02 13:05:00,30.7,30.7,30.65,30.66,158108.0,25.1574,25.1574,25.1165,25.1247,158108.0
2016-11-02 13:10:00,30.65,30.68,30.63,30.65,233384.0,25.1165,25.1411,25.1001,25.1165,233384.0
2016-11-02 13:15:00,30.64,30.66,30.62,30.63,122818.0,25.1083,25.1247,25.0919,25.1001,122818.0
2016-11-02 13:20:00,30.64,30.65,30.61,30.63,666068.0,25.1083,25.1165,25.0837,25.1001,666068.0
2016-11-02 13:25:00,30.63,30.66,30.61,30.65,229710.0,25.1001,25.1247,25.0837,25.1165,229710.0
2016-11-02 13:30:00,30.65,30.67,30.65,30.66,182476.0,25.1165,25.1329,25.1165,25.1247,182476.0
2016-11-02 13:35:00,30.66,30.66,30.64,30.65,88192.0,25.1247,25.1247,25.1083,25.1165,88192.0
2016-11-02 13:40:00,30.66,30.68,30.65,30.67,141736.0,25.1247,25.1411,25.1165,25.1329,141736.0
2016-11-02 13:45:00,30.68,30.68,30.65,30.66,95520.0,25.1411,25.1411,25.1165,25.1247,95520.0
2016-11-02 13:50:00,30.65,30.67,30.63,30.65,219034.0,25.1165,25.1329,25.1001,25.1165,219034.0
2016-11-02 13:55:00,30.65,30.68,30.64,30.67,214380.0,25.1165,25.1411,25.1083,25.1329,214380.0
2016-11-02 14:00:00,30.67,30.71,30.61,30.66,203368.0,25.1329,25.1656,25.0837,25.1247,203368.0
2016-11-02 14:05:00,30.66,30.66,30.58,30.61,155600.0,25.1247,25.1247,25.0591,25.0837,155600.0
2016-11-02 14:10:00,30.6,30.71,30.6,30.68,331704.0,25.0755,25.1656,25.0755,25.1411,331704.0
2016-11-02 14:15:00,30.67,30.71,30.64,30.69,630772.0,25.1329,25.1656,25.1083,25.1493,630772.0
2016-11-02 14:20:00,30.7,30.74,30.65,30.71,231084.0,25.1574,25.1902,25.1165,25.1656,231084.0
2016-11-02 14:25:00,30.72,30.75,30.68,30.71,222874.0,25.1738,25.1984,25.1411,25.1656,222874.0
2016-11-02 14:30:00,30.71,30.72,30.67,30.71,100672.0,25.1656,25.1738,25.1329,25.1656,100672.0
2016-11-02 14:35:00,30.7,30.76,30.68,30.73,206516.0,25.1574,25.2066,25.1411,25.182,206516.0
2016-11-02 14:40:00,30.73,30.75,30.71,30.73,175304.0,25.182,25.1984,25.1656,25.182,175304.0
2016-11-02 14:45:00,30.72,30.74,30.67,30.69,110398.0,25.1738,25.1902,25.1329,25.1493,110398.0
2016-11-02 14:50:00,30.68,30.72,30.67,30.68,153476.0,25.1411,25.1738,25.1329,25.1411,153476.0
2016-11-02 14:55:00,30.68,30.73,30.67,30.71,171902.0,25.1411,25.182,25.1329,25.1656,171902.0
2016-11-02 15:00:00,30.71,30.74,30.7,30.73,226856.0,25.1656,25.1902,25.1574,25.182,226856.0
2016-11-02 15:05:00,30.73,30.74,30.7,30.74,105166.0,25.182,25.1902,25.1574,25.1902,105166.0
2016-11-02 15:10:00,30.74,30.78,30.73,30.76,273414.0,25.1902,25.223,25.182,25.2066,273414.0
2016-11-02 15:15:00,30.75,30.77,30.74,30.74,229282.0,25.1984,25.2148,25.1902,25.1902,229282.0
2016-11-02 15:20:00,30.75,30.76,30.74,30.76,136320.0,25.1984,25.2066,25.1902,25.2066,136320.0
2016-11-02 15:25:00,30.76,30.79,30.75,30.78,187482.0,25.2066,25.2312,25.1984,25.223,187482.0
2016-11-02 15:30:00,30.78,30.79,30.75,30.78,202900.0,25.223,25.2312,25.1984,25.223,202900.0
2016-11-02 15:35:00,30.78,30.8,30.77,30.77,518670.0,25.223,25.2394,25.2148,25.2148,518670.0
2016-11-02 15:40:00,30.78,30.78,30.77,30.78,214756.0,25.223,25.223,25.2148,25.223,214756.0
2016-11-02 15:45:00,30.78,30.79,30.76,30.79,351890.0,25.223,25.2312,25.2066,25.2312,351890.0
2016-11-02 15:50:00,30.79,30.79,30.75,30.77,520370.0,25.2312,25.2312,25.1984,25.2148,520370.0
2016-11-02 15:55:00,30.76,30.82,30.73,30.74,1168626.0,25.2066,25.2558,25.182,25.1902,1168626.0
2016-11-03 09:30:00,30.78,30.95,30.71,30.92,420306.0,25.223,25.3623,25.1656,25.3377,420306.0
2016-11-03 09:35:00,30.92,30.98,30.91,30.96,134456.0,25.3377,25.3869,25.3295,25.3705,134456.0
2016-11-03 09:40:00,30.95,30.95,30.88,30.9,140550.0,25.3623,25.3623,25.3049,25.3213,140550.0
2016-11-03 09:45:00,30.89,30.91,30.77,30.78,519370.0,25.3131,25.3295,25.2148,25.223,519370.0
2016-11-03 09:50:00,30.78,30.84,30.78,30.81,105116.0,25.223,25.2722,25.223,25.2476,105116.0
2016-11-03 09:55:00,30.81,30.86,30.81,30.83,76314.0,25.2476,25.2886,25.2476,25.264,76314.0
2016-11-03 10:00:00,30.83,30.85,30.82,30.84,152380.0,25.264,25.2804,25.2558,25.2722,152380.0
2016-11-03 10:05:00,30.83,30.85,30.8,30.81,138174.0,25.264,25.2804,25.2394,25.2476,138174.0
2016-11-03 10:10:00,30.81,30.83,30.79,30.82,92090.0,25.2476,25.264,25.2312,25.2558,92090.0
2016-11-03 10:15:00,30.82,30.82,30.73,30.74,172790.0,25.2558,25.2558,25.182,25.1902,172790.0
2016-11-03 10:20:00,30.74,30.8,30.74,30.76,157460.0,25.1902,25.2394,25.1902,25.2066,157460.0
2016-11-03 10:25:00,30.75,30.85,30.75,30.85,432916.0,25.1984,25.2804,25.1984,25.2804,432916.0
2016-11-03 10:30:00,30.84,30.88,30.83,30.84,354422.0,25.2722,25.3049,25.264,25.2722,354422.0
2016-11-03 10:35:00,30.83,30.86,30.78,30.8,280838.0,25.264,25.2886,25.223,25.2394,280838.0
2016-11-03 10:40:00,30.8,30.83,30.78,30.81,164992.0,25.2394,25.264,25.223,25.2476,164992.0
2016-11-03 10:45:00,30.8,30.81,30.74,30.74,158384.0,25.2394,25.2476,25.1902,25.1902,158384.0
2016-11-03 10:50:00,30.74,30.74,30.63,30.63,515834.0,25.1902,25.1902,25.1001,25.1001,515834.0
2016-11-03 10:55:00,30.63,30.63,30.49,30.52,736898.0,25.1001,25.1001,24.9854,25.0099,736898.0
2016-11-03 11:00:00,30.52,30.56,30.43,30.55,662978.0,25.0099,25.0427,24.9362,25.0345,662978.0
2016-11-03 11:05:00,30.55,30.63,30.54,30.63,377448.0,25.0345,25.1001,25.0263,25.1001,377448.0
2016-11-03 11:10:00,30.63,30.66,30.56,30.58,356396.0,25.1001,25.1247,25.0427,25.0591,356396.0
2016-11-03 11:15:00,30.58,30.61,30.57,30.58,238148.0,25.0591,25.0837,25.0509,25.0591,238148.0
2016-11-03 11:20:00,30.58,30.61,30.57,30.58,146122.0,25.0591,25.0837,25.0509,25.0591,146122.0
2016-11-03 11:25:00,30.58,30.61,30.58,30.61,135188.0,25.0591,25.0837,25.0591,25.0837,135188.0
2016-11-03 11:30:00,30.6,30.61,30.58,30.58,188478.0,25.0755,25.0837,25.0591,25.0591,188478.0
2016-11-03 11:35:00,30.58,30.61,30.57,30.58,231238.0,25.0591,25.0837,25.0509,25.0591,231238.0
2016-11-03 11:40:00,30.59,30.6,30.54,30.57,208286.0,25.0673,25.0755,25.0263,25.0509,208286.0
2016-11-03 11:45:00,30.57,30.61,30.53,30.56,173684.0,25.0509,25.0837,25.0181,25.0427,173684.0
2016-11-03 11:50:00,30.56,30.58,30.54,30.56,120554.0,25.0427,25.0591,25.0263,25.0427,120554.0
2016-11-03 11:55:00,30.56,30.59,30.55,30.56,145862.0,25.0427,25.0673,25.0345,25.0427,145862.0
2016-11-03 12:00:00,30.56,30.57,30.54,30.56,208772.0,25.0427,25.0509,25.0263,25.0427,208772.0
2016-11-03 12:05:00,30.56,30.58,30.54,30.58,209458.0,25.0427,25.0591,25.0263,25.0591,209458.0
2016-11-03 12:10:00,30.58,30.59,30.55,30.57,138562.0,25.0591,25.0673,25.0345,25.0509,138562.0
2016-11-03 12:15:00,30.57,30.58,30.54,30.56,265360.0,25.0509,25.0591,25.0263,25.0427,265360.0
2016-11-03 12:20:00,30.56,30.57,30.53,30.55,88070.0,25.0427,25.0509,25.0181,25.0345,88070.0
2016-11-03 12:25:00,30.55,30.58,30.54,30.55,96360.0,25.0345,25.0591,25.0263,25.0345,96360.0
2016-11-03 12:30:00,30.55,30.58,30.54,30.57,83402.0,25.0345,25.0591,25.0263,25.0509,83402.0
2016-11-03 12:35:00,30.56,30.58,30.52,30.53,156528.0,25.0427,25.0591,25.0099,25.0181,156528.0
2016-11-03 12:40:00,30.53,30.54,30.46,30.49,194762.0,25.0181,25.0263,24.9608,24.9854,194762.0
2016-11-03 12:45:00,30.49,30.5,30.49,30.5,118834.0,24.9854,24.9936,24.9854,24.9936,118834.0
2016-11-03 12:50:00,30.5,30.55,30.49,30.54,145360.0,24.9936,25.0345,24.9854,25.0263,145360.0
2016-11-03 12:55:00,30.54,30.57,30.53,30.54,90254.0,25.0263,25.0509,25.0181,25.0263,90254.0
2016-11-03 13:00:00,30.54,30.56,30.53,30.56,110930.0,25.0263,25.0427,25.0181,25.0427,110930.0
2016-11-03 13:05:00,30.56,30.56,30.52,30.55,142566.0,25.0427,25.0427,25.0099,25.0345,142566.0
2016-11-03 13:10:00,30.54,30.56,30.54,30.55,128604.0,25.0263,25.0427,25.0263,25.0345,128604.0
2016-11-03 13:15:00,30.55,30.57,30.54,30.57,156792.0,25.0345,25.0509,25.0263,25.0509,156792.0
2016-11-03 13:20:00,30.56,30.57,30.51,30.54,110816.0,25.0427,25.0509,25.0017,25.0263,110816.0
2016-11-03 13:25:00,30.55,30.58,30.54,30.57,114756.0,25.0345,25.0591,25.0263,25.0509,114756.0
2016-11-03 13:30:00,30.56,30.57,30.52,30.52,129708.0,25.0427,25.0509,25.0099,25.0099,129708.0
2016-11-03 13:35:00,30.52,30.53,30.5,30.52,78530.0,25.0099,25.0181,24.9936,25.0099,78530.0
2016-11-03 13:40:00,30.52,30.55,30.5,30.52,142754.0,25.0099,25.0345,24.9936,25.0099,142754.0
2016-11-03 13:45:00,30.52,30.54,30.5,30.52,66362.0,25.0099,25.0263,24.9936,25.0099,66362.0
2016-11-03 13:50:00,30.52,30.53,30.48,30.51,115360.0,25.0099,25.0181,24.9772,25.0017,115360.0
2016-11-03 13:55:00,30.51,30.52,30.5,30.5,71118.0,25.0017,25.0099,24.9936,24.9936,71118.0
2016-11-03 14:00:00,30.5,30.53,30.49,30.52,174372.0,24.9936,25.0181,24.9854,25.0099,174372.0
2016-11-03 14:05:00,30.52,30.53,30.5,30.53,91680.0,25.0099,25.0181,24.9936,25.0181,91680.0
2016-11-03 14:10:00,30.53,30.56,30.51,30.54,131828.0,25.0181,25.0427,25.0017,25.0263,131828.0
2016-11-03 14:15:00,30.53,30.54,30.51,30.53,83022.0,25.0181,25.0263,25.0017,25.0181,83022.0
2016-11-03 14:20:00,30.53,30.55,30.52,30.54,85140.0,25.0181,25.0345,25.0099,25.0263,85140.0
2016-11-03 14:25:00,30.54,30.55,30.52,30.54,147046.0,25.0263,25.0345,25.0099,25.0263,147046.0
2016-11-03 14:30:00,30.53,30.56,30.52,30.53,170648.0,25.0181,25.0427,25.0099,25.0181,170648.0
2016-11-03 14:35:00,30.53,30.57,30.52,30.53,107084.0,25.0181,25.0509,25.0099,25.0181,107084.0
2016-11-03 14:40:00,30.53,30.54,30.52,30.53,71286.0,25.0181,25.0263,25.0099,25.0181,71286.0
2016-11-03 14:45:00,30.53,30.54,30.5,30.52,127514.0,25.0181,25.0263,24.9936,25.0099,127514.0
2016-11-03 14:50:00,30.53,30.54,30.51,30.54,84586.0,25.0181,25.0263,25.0017,25.0263,84586.0
2016-11-03 14:55:00,30.55,30.55,30.52,30.54,107152.0,25.0345,25.0345,25.0099,25.0263,107152.0
2016-11-03 15:00:00,30.54,30.54,30.52,30.53,117712.0,25.0263,25.0263,25.0099,25.0181,117712.0
2016-11-03 15:05:00,30.53,30.53,30.5,30.52,181134.0,25.0181,25.0181,24.9936,25.0099,181134.0
2016-11-03 15:10:00,30.52,30.53,30.52,30.53,136072.0,25.0099,25.0181,25.0099,25.0181,136072.0
2016-11-03 15:15:00,30.53,30.53,30.48,30.48,303230.0,25.0181,25.0181,24.9772,24.9772,303230.0
2016-11-03 15:20:00,30.48,30.5,30.46,30.48,176818.0,24.9772,24.9936,24.9608,24.9772,176818.0
2016-11-03 15:25:00,30.48,30.5,30.46,30.47,167716.0,24.9772,24.9936,24.9608,24.969,167716.0
2016-11-03 15:30:00,30.48,30.48,30.43,30.46,231290.0,24.9772,24.9772,24.9362,24.9608,231290.0
2016-11-03 15:35:00,30.46,30.49,30.45,30.45,194870.0,24.9608,24.9854,24.9526,24.9526,194870.0
2016-11-03 15:40:00,30.45,30.46,30.42,30.44,321620.0,24.9526,24.9608,24.928,24.9444,321620.0
2016-11-03 15:45:00,30.45,30.48,30.44,30.45,383300.0,24.9526,24.9772,24.9444,24.9526,383300.0
2016-11-03 15:50:00,30.45,30.46,30.43,30.45,428604.0,24.9526,24.9608,24.9362,24.9526,428604.0
2016-11-03 15:55:00,30.46,30.5,30.43,30.47,1333176.0,24.9608,24.9936,24.9362,24.969,1333176.0
2016-11-04 09:30:00,30.23,30.4,30.02,30.4,2005758.0,24.7723,24.9116,24.6002,24.9116,2005758.0
2016-11-04 09:35:00,30.4,30.54,30.37,30.54,482880.0,24.9116,25.0263,24.887,25.0263,482880.0
2016-11-04 09:40:00,30.54,30.56,30.48,30.49,349772.0,25.0263,25.0427,24.9772,24.9854,349772.0
2016-11-04 09:45:00,30.49,30.55,30.46,30.46,346606.0,24.9854,25.0345,24.9608,24.9608,346606.0
2016-11-04 09:50:00,30.46,30.54,30.43,30.54,471174.0,24.9608,25.0263,24.9362,25.0263,471174.0
2016-11-04 09:55:00,30.53,30.55,30.49,30.55,693832.0,25.0181,25.0345,24.9854,25.0345,693832.0
2016-11-04 10:00:00,30.55,30.6,30.53,30.59,263600.0,25.0345,25.0755,25.0181,25.0673,263600.0
2016-11-04 10:05:00,30.59,30.6,30.55,30.55,107762.0,25.0673,25.0755,25.0345,25.0345,107762.0
2016-11-04 10:10:00,30.55,30.58,30.55,30.55,164458.0,25.0345,25.0591,25.0345,25.0345,164458.0
2016-11-04 10:15:00,30.55,30.59,30.53,30.58,124954.0,25.0345,25.0673,25.0181,25.0591,124954.0
2016-11-04 10:20:00,30.58,30.58,30.54,30.55,162124.0,25.0591,25.0591,25.0263,25.0345,162124.0
2016-11-04 10:25:00,30.55,30.57,30.52,30.56,325900.0,25.0345,25.0509,25.0099,25.0427,325900.0
2016-11-04 10:30:00,30.56,30.58,30.54,30.56,253222.0,25.0427,25.0591,25.0263,25.0427,253222.0
2016-11-04 10:35:00,30.56,30.57,30.54,30.57,682936.0,25.0427,25.0509,25.0263,25.0509,682936.0
2016-11-04 10:40:00,30.57,30.61,30.56,30.61,140518.0,25.0509,25.0837,25.0427,25.0837,140518.0
2016-11-04 10:45:00,30.61,30.62,30.6,30.61,91498.0,25.0837,25.0919,25.0755,25.0837,91498.0
2016-11-04 10:50:00,30.61,30.62,30.59,30.61,106214.0,25.0837,25.0919,25.0673,25.0837,106214.0
2016-11-04 10:55:00,30.61,30.61,30.58,30.59,146682.0,25.0837,25.0837,25.0591,25.0673,146682.0
2016-11-04 11:00:00,30.59,30.6,30.57,30.6,121174.0,25.0673,25.0755,25.0509,25.0755,121174.0
2016-11-04 11:05:00,30.59,30.6,30.53,30.53,146882.0,25.0673,25.0755,25.0181,25.0181,146882.0
2016-11-04 11:10:00,30.54,30.58,30.53,30.58,148992.0,25.0263,25.0591,25.0181,25.0591,148992.0
2016-11-04 11:15:00,30.58,30.6,30.56,30.59,82722.0,25.0591,25.0755,25.0427,25.0673,82722.0
2016-11-04 11:20:00,30.59,30.59,30.55,30.56,72258.0,25.0673,25.0673,25.0345,25.0427,72258.0
2016-11-04 11:25:00,30.57,30.58,30.55,30.57,126146.0,25.0509,25.0591,25.0345,25.0509,126146.0
2016-11-04 11:30:00,30.57,30.57,30.54,30.57,110408.0,25.0509,25.0509,25.0263,25.0509,110408.0
2016-11-04 11:35:00,30.56,30.56,30.53,30.55,106112.0,25.0427,25.0427,25.0181,25.0345,106112.0
2016-11-04 11:40:00,30.55,30.56,30.52,30.55,155860.0,25.0345,25.0427,25.0099,25.0345,155860.0
2016-11-04 11:45:00,30.55,30.56,30.51,30.52,114632.0,25.0345,25.0427,25.0017,25.0099,114632.0
2016-11-04 11:50:00,30.52,30.52,30.5,30.51,355664.0,25.0099,25.0099,24.9936,25.0017,355664.0
2016-11-04 11:55:00,30.51,30.54,30.5,30.53,130282.0,25.0017,25.0263,24.9936,25.0181,130282.0
2016-11-04 12:00:00,30.53,30.58,30.53,30.55,253782.0,25.0181,25.0591,25.0181,25.0345,253782.0
2016-11-04 12:05:00,30.55,30.58,30.55,30.58,201158.0,25.0345,25.0591,25.0345,25.0591,201158.0
2016-11-04 12:10:00,30.58,30.59,30.56,30.57,66486.0,25.0591,25.0673,25.0427,25.0509,66486.0
2016-11-04 12:15:00,30.57,30.58,30.56,30.57,51594.0,25.0509,25.0591,25.0427,25.0509,51594.0
2016-11-04 12:20:00,30.57,30.57,30.53,30.54,53696.0,25.0509,25.0509,25.0181,25.0263,53696.0
2016-11-04 12:25:00,30.54,30.56,30.52,30.54,68456.0,25.0263,25.0427,25.0099,25.0263,68456.0
2016-11-04 12:30:00,30.55,30.56,30.53,30.54,54652.0,25.0345,25.0427,25.0181,25.0263,54652.0
2016-11-04 12:35:00,30.54,30.54,30.5,30.52,56588.0,25.0263,25.0263,24.9936,25.0099,56588.0
2016-11-04 12:40:00,30.52,30.54,30.52,30.53,54612.0,25.0099,25.0263,25.0099,25.0181,54612.0
2016-11-04 12:45:00,30.53,30.53,30.52,30.52,74764.0,25.0181,25.0181,25.0099,25.0099,74764.0
2016-11-04 12:50:00,30.53,30.54,30.5,30.5,85410.0,25.0181,25.0263,24.9936,24.9936,85410.0
2016-11-04 12:55:00,30.5,30.5,30.5,30.5,178046.0,24.9936,24.9936,24.9936,24.9936,178046.0
2016-11-04 13:00:00,30.5,30.51,30.5,30.5,222886.0,24.9936,25.0017,24.9936,24.9936,222886.0
2016-11-04 13:05:00,30.5,30.5,30.48,30.5,225160.0,24.9936,24.9936,24.9772,24.9936,225160.0
2016-11-04 13:10:00,30.5,30.5,30.5,30.5,96820.0,24.9936,24.9936,24.9936,24.9936,96820.0
2016-11-04 13:15:00,30.51,30.52,30.5,30.5,47936.0,25.0017,25.0099,24.9936,24.9936,47936.0
2016-11-04 13:20:00,30.5,30.5,30.48,30.48,41920.0,24.9936,24.9936,24.9772,24.9772,41920.0
2016-11-04 13:25:00,30.48,30.48,30.45,30.45,35548.0,24.9772,24.9772,24.9526,24.9526,35548.0
2016-11-04 13:30:00,30.45,30.48,30.45,30.48,82374.0,24.9526,24.9772,24.9526,24.9772,82374.0
2016-11-04 13:35:00,30.48,30.52,30.48,30.51,134732.0,24.9772,25.0099,24.9772,25.0017,134732.0
2016-11-04 13:40:00,30.51,30.51,30.49,30.49,42526.0,25.0017,25.0017,24.9854,24.9854,42526.0
2016-11-04 13:45:00,30.49,30.49,30.47,30.49,119794.0,24.9854,24.9854,24.969,24.9854,119794.0
2016-11-04 13:50:00,30.48,30.5,30.47,30.48,94262.0,24.9772,24.9936,24.969,24.9772,94262.0
2016-11-04 13:55:00,30.48,30.5,30.47,30.47,104314.0,24.9772,24.9936,24.969,24.969,104314.0
2016-11-04 14:00:00,30.48,30.49,30.46,30.47,91520.0,24.9772,24.9854,24.9608,24.969,91520.0
2016-11-04 14:05:00,30.47,30.48,30.46,30.47,128328.0,24.969,24.9772,24.9608,24.969,128328.0
2016-11-04 14:10:00,30.46,30.5,30.46,30.5,318134.0,24.9608,24.9936,24.9608,24.9936,318134.0
2016-11-04 14:15:00,30.5,30.5,30.49,30.5,106156.0,24.9936,24.9936,24.9854,24.9936,106156.0
2016-11-04 14:20:00,30.5,30.5,30.48,30.49,101760.0,24.9936,24.9936,24.9772,24.9854,101760.0
2016-11-04 14:25:00,30.49,30.49,30.46,30.47,71206.0,24.9854,24.9854,24.9608,24.969,71206.0
2016-11-04 14:30:00,30.46,30.47,30.42,30.42,88088.0,24.9608,24.969,24.928,24.928,88088.0
2016-11-04 14:35:00,30.41,30.43,30.4,30.43,158746.0,24.9198,24.9362,24.9116,24.9362,158746.0
2016-11-04 14:40:00,30.43,30.45,30.41,30.43,120370.0,24.9362,24.9526,24.9198,24.9362,120370.0
2016-11-04 14:45:00,30.43,30.47,30.4,30.42,396086.0,24.9362,24.969,24.9116,24.928,396086.0
2016-11-04 14:50:00,30.42,30.44,30.4,30.4,130722.0,24.928,24.9444,24.9116,24.9116,130722.0
2016-11-04 14:55:00,30.41,30.43,30.4,30.41,272344.0,24.9198,24.9362,24.9116,24.9198,272344.0
2016-11-04 15:00:00,30.41,30.41,30.4,30.4,152518.0,24.9198,24.9198,24.9116,24.9116,152518.0
2016-11-04 15:05:00,30.41,30.41,30.38,30.39,185690.0,24.9198,24.9198,24.8952,24.9034,185690.0
2016-11-04 15:10:00,30.38,30.41,30.36,30.4,235476.0,24.8952,24.9198,24.8788,24.9116,235476.0
2016-11-04 15:15:00,30.39,30.41,30.39,30.4,184676.0,24.9034,24.9198,24.9034,24.9116,184676.0
2016-11-04 15:20:00,30.4,30.41,30.38,30.39,175342.0,24.9116,24.9198,24.8952,24.9034,175342.0
2016-11-04 15:25:00,30.39,30.4,30.37,30.38,194660.0,24.9034,24.9116,24.887,24.8952,194660.0
2016-11-04 15:30:00,30.38,30.39,30.36,30.38,245134.0,24.8952,24.9034,24.8788,24.8952,245134.0
2016-11-04 15:35:00,30.38,30.4,30.33,30.34,384890.0,24.8952,24.9116,24.8542,24.8624,384890.0
2016-11-04 15:40:00,30.34,30.36,30.32,30.33,330794.0,24.8624,24.8788,24.8461,24.8542,330794.0
2016-11-04 15:45:00,30.33,30.34,30.3,30.33,714334.0,24.8542,24.8624,24.8297,24.8542,714334.0
2016-11-04 15:50:00,30.33,30.33,30.28,30.32,660898.0,24.8542,24.8542,24.8133,24.8461,660898.0
2016-11-04 15:55:00,30.32,30.36,30.31,30.34,1072404.0,24.8461,24.8788,24.8379,24.8624,1072404.0
2016-11-07 09:30:00,30.77,30.88,30.53,30.55,407292.0,25.2148,25.3049,25.0181,25.0345,407292.0
2016-11-07 09:35:00,30.55,30.65,30.55,30.61,295206.0,25.0345,25.1165,25.0345,25.0837,295206.0
2016-11-07 09:40:00,30.6,30.69,30.59,30.68,326422.0,25.0755,25.1493,25.0673,25.1411,326422.0
2016-11-07 09:45:00,30.68,30.7,30.61,30.63,216914.0,25.1411,25.1574,25.0837,25.1001,216914.0
2016-11-07 09:50:00,30.63,30.65,30.61,30.61,205608.0,25.1001,25.1165,25.0837,25.0837,205608.0
2016-11-07 09:55:00,30.61,30.65,30.61,30.61,147416.0,25.0837,25.1165,25.0837,25.0837,147416.0
2016-11-07 10:00:00,30.61,30.65,30.61,30.63,143790.0,25.0837,25.1165,25.0837,25.1001,143790.0
2016-11-07 10:05:00,30.63,30.67,30.63,30.64,221142.0,25.1001,25.1329,25.1001,25.1083,221142.0
2016-11-07 10:10:00,30.64,30.67,30.63,30.67,383360.0,25.1083,25.1329,25.1001,25.1329,383360.0
2016-11-07 10:15:00,30.67,30.68,30.62,30.63,325830.0,25.1329,25.1411,25.0919,25.1001,325830.0
2016-11-07 10:20:00,30.63,30.66,30.63,30.65,141288.0,25.1001,25.1247,25.1001,25.1165,141288.0
2016-11-07 10:25:00,30.65,30.71,30.64,30.71,225172.0,25.1165,25.1656,25.1083,25.1656,225172.0
2016-11-07 10:30:00,30.71,30.75,30.69,30.75,213180.0,25.1656,25.1984,25.1493,25.1984,213180.0
2016-11-07 10:35:00,30.75,30.78,30.74,30.77,149998.0,25.1984,25.223,25.1902,25.2148,149998.0
2016-11-07 10:40:00,30.76,30.78,30.75,30.77,113896.0,25.2066,25.223,25.1984,25.2148,113896.0
2016-11-07 10:45:00,30.77,30.8,30.75,30.78,129570.0,25.2148,25.2394,25.1984,25.223,129570.0
2016-11-07 10:50:00,30.77,30.79,30.75,30.79,95804.0,25.2148,25.2312,25.1984,25.2312,95804.0
2016-11-07 10:55:00,30.79,30.81,30.75,30.75,309512.0,25.2312,25.2476,25.1984,25.1984,309512.0
2016-11-07 11:00:00,30.75,30.76,30.71,30.71,186802.0,25.1984,25.2066,25.1656,25.1656,186802.0
2016-11-07 11:05:00,30.71,30.73,30.68,30.69,122890.0,25.1656,25.182,25.1411,25.1493,122890.0
2016-11-07 11:10:00,30.69,30.74,30.69,30.72,87314.0,25.1493,25.1902,25.1493,25.1738,87314.0
2016-11-07 11:15:00,30.72,30.73,30.68,30.7,154240.0,25.1738,25.182,25.1411,25.1574,154240.0
2016-11-07 11:20:00,30.7,30.72,30.69,30.7,121922.0,25.1574,25.1738,25.1493,25.1574,121922.0
2016-11-07 11:25:00,30.71,30.71,30.69,30.7,131938.0,25.1656,25.1656,25.1493,25.1574,131938.0
2016-11-07 11:30:00,30.7,30.73,30.69,30.73,158494.0,25.1574,25.182,25.1493,25.182,158494.0
2016-11-07 11:35:00,30.73,30.77,30.72,30.74,247994.0,25.182,25.2148,25.1738,25.1902,247994.0
2016-11-07 11:40:00,30.74,30.75,30.73,30.74,86876.0,25.1902,25.1984,25.182,25.1902,86876.0
2016-11-07 11:45:00,30.74,30.75,30.7,30.71,89956.0,25.1902,25.1984,25.1574,25.1656,89956.0
2016-11-07 11:50:00,30.7,30.71,30.7,30.7,74958.0,25.1574,25.1656,25.1574,25.1574,74958.0
2016-11-07 11:55:00,30.7,30.71,30.65,30.65,97162.0,25.1574,25.1656,25.1165,25.1165,97162.0
2016-11-07 12:00:00,30.65,30.66,30.65,30.66,88412.0,25.1165,25.1247,25.1165,25.1247,88412.0
2016-11-07 12:05:00,30.66,30.66,30.6,30.61,120922.0,25.1247,25.1247,25.0755,25.0837,120922.0
2016-11-07 12:10:00,30.61,30.64,30.6,30.64,80978.0,25.0837,25.1083,25.0755,25.1083,80978.0
2016-11-07 12:15:00,30.64,30.66,30.63,30.63,42290.0,25.1083,25.1247,25.1001,25.1001,42290.0
2016-11-07 12:20:00,30.63,30.64,30.63,30.64,46318.0,25.1001,25.1083,25.1001,25.1083,46318.0
2016-11-07 12:25:00,30.63,30.65,30.63,30.65,64980.0,25.1001,25.1165,25.1001,25.1165,64980.0
2016-11-07 12:30:00,30.65,30.68,30.64,30.68,79672.0,25.1165,25.1411,25.1083,25.1411,79672.0
2016-11-07 12:35:00,30.68,30.7,30.67,30.7,70086.0,25.1411,25.1574,25.1329,25.1574,70086.0
2016-11-07 12:40:00,30.7,30.71,30.68,30.7,109094.0,25.1574,25.1656,25.1411,25.1574,109094.0
2016-11-07 12:45:00,30.7,30.7,30.69,30.7,107052.0,25.1574,25.1574,25.1493,25.1574,107052.0
2016-11-07 12:50:00,30.7,30.71,30.69,30.71,34758.0,25.1574,25.1656,25.1493,25.1656,34758.0
2016-11-07 12:55:00,30.71,30.71,30.7,30.71,98918.0,25.1656,25.1656,25.1574,25.1656,98918.0
2016-11-07 13:00:00,30.7,30.71,30.68,30.69,65686.0,25.1574,25.1656,25.1411,25.1493,65686.0
2016-11-07 13:05:00,30.69,30.7,30.68,30.69,64284.0,25.1493,25.1574,25.1411,25.1493,64284.0
2016-11-07 13:10:00,30.68,30.68,30.67,30.68,47696.0,25.1411,25.1411,25.1329,25.1411,47696.0
2016-11-07 13:15:00,30.67,30.68,30.67,30.68,39158.0,25.1329,25.1411,25.1329,25.1411,39158.0
2016-11-07 13:20:00,30.68,30.68,30.67,30.68,42356.0,25.1411,25.1411,25.1329,25.1411,42356.0
2016-11-07 13:25:00,30.68,30.71,30.68,30.7,66854.0,25.1411,25.1656,25.1411,25.1574,66854.0
2016-11-07 13:30:00,30.7,30.7,30.67,30.68,105424.0,25.1574,25.1574,25.1329,25.1411,105424.0
2016-11-07 13:35:00,30.68,30.72,30.68,30.7,113044.0,25.1411,25.1738,25.1411,25.1574,113044.0
2016-11-07 13:40:00,30.7,30.7,30.66,30.66,72220.0,25.1574,25.1574,25.1247,25.1247,72220.0
2016-11-07 13:45:00,30.66,30.68,30.65,30.67,35974.0,25.1247,25.1411,25.1165,25.1329,35974.0
2016-11-07 13:50:00,30.67,30.71,30.67,30.71,75778.0,25.1329,25.1656,25.1329,25.1656,75778.0
2016-11-07 13:55:00,30.71,30.71,30.68,30.68,78264.0,25.1656,25.1656,25.1411,25.1411,78264.0
2016-11-07 14:00:00,30.68,30.71,30.68,30.7,132742.0,25.1411,25.1656,25.1411,25.1574,132742.0
2016-11-07 14:05:00,30.7,30.7,30.67,30.68,54866.0,25.1574,25.1574,25.1329,25.1411,54866.0
2016-11-07 14:10:00,30.69,30.7,30.68,30.69,68804.0,25.1493,25.1574,25.1411,25.1493,68804.0
2016-11-07 14:15:00,30.69,30.74,30.69,30.74,118812.0,25.1493,25.1902,25.1493,25.1902,118812.0
2016-11-07 14:20:00,30.74,30.74,30.72,30.74,86334.0,25.1902,25.1902,25.1738,25.1902,86334.0
2016-11-07 14:25:00,30.74,30.75,30.71,30.72,160784.0,25.1902,25.1984,25.1656,25.1738,160784.0
2016-11-07 14:30:00,30.71,30.72,30.68,30.69,168296.0,25.1656,25.1738,25.1411,25.1493,168296.0
2016-11-07 14:35:00,30.69,30.69,30.67,30.68,239076.0,25.1493,25.1493,25.1329,25.1411,239076.0
2016-11-07 14:40:00,30.68,30.68,30.65,30.65,171470.0,25.1411,25.1411,25.1165,25.1165,171470.0
2016-11-07 14:45:00,30.66,30.66,30.61,30.62,206428.0,25.1247,25.1247,25.0837,25.0919,206428.0
2016-11-07 14:50:00,30.61,30.65,30.61,30.64,356380.0,25.0837,25.1165,25.0837,25.1083,356380.0
2016-11-07 14:55:00,30.64,30.67,30.64,30.67,300360.0,25.1083,25.1329,25.1083,25.1329,300360.0
2016-11-07 15:00:00,30.67,30.68,30.65,30.66,201058.0,25.1329,25.1411,25.1165,25.1247,201058.0
2016-11-07 15:05:00,30.66,30.67,30.64,30.65,126638.0,25.1247,25.1329,25.1083,25.1165,126638.0
2016-11-07 15:10:00,30.66,30.66,30.61,30.63,234196.0,25.1247,25.1247,25.0837,25.1001,234196.0
2016-11-07 15:15:00,30.62,30.66,30.62,30.65,278242.0,25.0919,25.1247,25.0919,25.1165,278242.0
2016-11-07 15:20:00,30.64,30.65,30.63,30.64,165096.0,25.1083,25.1165,25.1001,25.1083,165096.0
2016-11-07 15:25:00,30.64,30.64,30.62,30.64,188384.0,25.1083,25.1083,25.0919,25.1083,188384.0
2016-11-07 15:30:00,30.64,30.64,30.62,30.63,281214.0,25.1083,25.1083,25.0919,25.1001,281214.0
2016-11-07 15:35:00,30.63,30.66,30.63,30.65,208326.0,25.1001,25.1247,25.1001,25.1165,208326.0
2016-11-07 15:40:00,30.65,30.65,30.63,30.64,235728.0,25.1165,25.1165,25.1001,25.1083,235728.0
2016-11-07 15:45:00,30.64,30.73,30.64,30.73,459360.0,25.1083,25.182,25.1083,25.182,459360.0
2016-11-07 15:50:00,30.73,30.77,30.72,30.76,587942.0,25.182,25.2148,25.1738,25.2066,587942.0
2016-11-07 15:55:00,30.76,30.79,30.75,30.75,1590264.0,25.2066,25.2312,25.1984,25.1984,1590264.0
2016-11-08 09:30:00,30.82,30.85,30.72,30.8,319758.0,25.2558,25.2804,25.1738,25.2394,319758.0
2016-11-08 09:35:00,30.8,30.9,30.78,30.89,238336.0,25.2394,25.3213,25.223,25.3131,238336.0
2016-11-08 09:40:00,30.89,30.94,30.86,30.92,305996.0,25.3131,25.3541,25.2886,25.3377,305996.0
2016-11-08 09:45:00,30.92,30.92,30.88,30.92,160576.0,25.3377,25.3377,25.3049,25.3377,160576.0
2016-11-08 09:50:00,30.92,30.99,30.89,30.97,217028.0,25.3377,25.3951,25.3131,25.3787,217028.0
2016-11-08 09:55:00,30.96,31.03,30.95,31.02,431344.0,25.3705,25.4279,25.3623,25.4197,431344.0
2016-11-08 10:00:00,31.01,31.04,31.0,31.03,188952.0,25.4115,25.4361,25.4033,25.4279,188952.0
2016-11-08 10:05:00,31.03,31.07,31.03,31.05,216684.0,25.4279,25.4606,25.4279,25.4443,216684.0
2016-11-08 10:10:00,31.05,31.08,31.04,31.06,229572.0,25.4443,25.4688,25.4361,25.4525,229572.0
2016-11-08 10:15:00,31.05,31.1,31.03,31.09,189576.0,25.4443,25.4852,25.4279,25.477,189576.0
2016-11-08 10:20:00,31.08,31.13,31.08,31.11,188880.0,25.4688,25.5098,25.4688,25.4934,188880.0
2016-11-08 10:25:00,31.11,31.13,31.07,31.11,201616.0,25.4934,25.5098,25.4606,25.4934,201616.0
2016-11-08 10:30:00,31.11,31.11,31.06,31.08,276638.0,25.4934,25.4934,25.4525,25.4688,276638.0
2016-11-08 10:35:00,31.08,31.11,31.07,31.1,264406.0,25.4688,25.4934,25.4606,25.4852,264406.0
2016-11-08 10:40:00,31.1,31.17,31.1,31.16,232638.0,25.4852,25.5426,25.4852,25.5344,232638.0
2016-11-08 10:45:00,31.16,31.21,31.16,31.2,306370.0,25.5344,25.5754,25.5344,25.5672,306370.0
2016-11-08 10:50:00,31.2,31.22,31.18,31.2,238190.0,25.5672,25.5836,25.5508,25.5672,238190.0
2016-11-08 10:55:00,31.19,31.23,31.18,31.23,344658.0,25.559,25.5918,25.5508,25.5918,344658.0
2016-11-08 11:00:00,31.23,31.24,31.19,31.2,230904.0,25.5918,25.6,25.559,25.5672,230904.0
2016-11-08 11:05:00,31.21,31.23,31.2,31.22,122612.0,25.5754,25.5918,25.5672,25.5836,122612.0
2016-11-08 11:10:00,31.22,31.23,31.18,31.22,203772.0,25.5836,25.5918,25.5508,25.5836,203772.0
2016-11-08 11:15:00,31.22,31.25,31.21,31.22,172418.0,25.5836,25.6081,25.5754,25.5836,172418.0
2016-11-08 11:20:00,31.22,31.26,31.22,31.26,337218.0,25.5836,25.6163,25.5836,25.6163,337218.0
2016-11-08 11:25:00,31.26,31.28,31.24,31.24,299802.0,25.6163,25.6327,25.6,25.6,299802.0
2016-11-08 11:30:00,31.24,31.29,31.23,31.29,189424.0,25.6,25.6409,25.5918,25.6409,189424.0
2016-11-08 11:35:00,31.29,31.3,31.27,31.28,93912.0,25.6409,25.6491,25.6245,25.6327,93912.0
2016-11-08 11:40:00,31.28,31.28,31.25,31.26,125794.0,25.6327,25.6327,25.6081,25.6163,125794.0
2016-11-08 11:45:00,31.26,31.28,31.25,31.28,85590.0,25.6163,25.6327,25.6081,25.6327,85590.0
2016-11-08 11:50:00,31.28,31.29,31.25,31.27,158374.0,25.6327,25.6409,25.6081,25.6245,158374.0
2016-11-08 11:55:00,31.28,31.31,31.26,31.31,223204.0,25.6327,25.6573,25.6163,25.6573,223204.0
2016-11-08 12:00:00,31.31,31.33,31.3,31.33,166958.0,25.6573,25.6737,25.6491,25.6737,166958.0
2016-11-08 12:05:00,31.32,31.34,31.32,31.33,144262.0,25.6655,25.6819,25.6655,25.6737,144262.0
2016-11-08 12:10:00,31.33,31.36,31.32,31.34,226382.0,25.6737,25.6983,25.6655,25.6819,226382.0
2016-11-08 12:15:00,31.34,31.37,31.34,31.35,165322.0,25.6819,25.7065,25.6819,25.6901,165322.0
2016-11-08 12:20:00,31.35,31.41,31.35,31.4,209502.0,25.6901,25.7393,25.6901,25.7311,209502.0
2016-11-08 12:25:00,31.4,31.41,31.36,31.41,282068.0,25.7311,25.7393,25.6983,25.7393,282068.0
2016-11-08 12:30:00,31.41,31.43,31.39,31.4,221026.0,25.7393,25.7557,25.7229,25.7311,221026.0
2016-11-08 12:35:00,31.4,31.43,31.39,31.42,167454.0,25.7311,25.7557,25.7229,25.7475,167454.0
2016-11-08 12:40:00,31.42,31.43,31.39,31.39,143136.0,25.7475,25.7557,25.7229,25.7229,143136.0
2016-11-08 12:45:00,31.39,31.4,31.38,31.4,89186.0,25.7229,25.7311,25.7147,25.7311,89186.0
2016-11-08 12:50:00,31.4,31.43,31.39,31.43,149418.0,25.7311,25.7557,25.7229,25.7557,149418.0
2016-11-08 12:55:00,31.43,31.45,31.42,31.44,125462.0,25.7557,25.772,25.7475,25.7638,125462.0
2016-11-08 13:00:00,31.44,31.46,31.41,31.42,224246.0,25.7638,25.7802,25.7393,25.7475,224246.0
2016-11-08 13:05:00,31.42,31.43,31.38,31.41,171844.0,25.7475,25.7557,25.7147,25.7393,171844.0
2016-11-08 13:10:00,31.41,31.45,31.39,31.41,349124.0,25.7393,25.772,25.7229,25.7393,349124.0
2016-11-08 13:15:00,31.41,31.41,31.35,31.36,371018.0,25.7393,25.7393,25.6901,25.6983,371018.0
2016-11-08 13:20:00,31.36,31.37,31.34,31.36,162118.0,25.6983,25.7065,25.6819,25.6983,162118.0
2016-11-08 13:25:00,31.36,31.38,31.36,31.36,115532.0,25.6983,25.7147,25.6983,25.6983,115532.0
2016-11-08 13:30:00,31.37,31.38,31.36,31.36,214338.0,25.7065,25.7147,25.6983,25.6983,214338.0
2016-11-08 13:35:00,31.36,31.38,31.32,31.35,212426.0,25.6983,25.7147,25.6655,25.6901,212426.0
2016-11-08 13:40:00,31.35,31.38,31.35,31.36,271234.0,25.6901,25.7147,25.6901,25.6983,271234.0
2016-11-08 13:45:00,31.36,31.38,31.35,31.38,78918.0,25.6983,25.7147,25.6901,25.7147,78918.0
2016-11-08 13:50:00,31.37,31.38,31.34,31.34,138120.0,25.7065,25.7147,25.6819,25.6819,138120.0
2016-11-08 13:55:00,31.35,31.38,31.33,31.37,196732.0,25.6901,25.7147,25.6737,25.7065,196732.0
2016-11-08 14:00:00,31.38,31.38,31.33,31.36,167194.0,25.7147,25.7147,25.6737,25.6983,167194.0
2016-11-08 14:05:00,31.36,31.36,31.33,31.33,101046.0,25.6983,25.6983,25.6737,25.6737,101046.0
2016-11-08 14:10:00,31.33,31.34,31.3,31.3,116262.0,25.6737,25.6819,25.6491,25.6491,116262.0
2016-11-08 14:15:00,31.3,31.32,31.29,31.31,105540.0,25.6491,25.6655,25.6409,25.6573,105540.0
2016-11-08 14:20:00,31.32,31.36,31.31,31.34,398312.0,25.6655,25.6983,25.6573,25.6819,398312.0
2016-11-08 14:25:00,31.34,31.36,31.34,31.35,173932.0,25.6819,25.6983,25.6819,25.6901,173932.0
2016-11-08 14:30:00,31.34,31.35,31.31,31.34,175824.0,25.6819,25.6901,25.6573,25.6819,175824.0
2016-11-08 14:35:00,31.34,31.34,31.31,31.33,135060.0,25.6819,25.6819,25.6573,25.6737,135060.0
2016-11-08 14:40:00,31.33,31.34,31.3,31.31,122022.0,25.6737,25.6819,25.6491,25.6573,122022.0
2016-11-08 14:45:00,31.31,31.32,31.29,31.32,138082.0,25.6573,25.6655,25.6409,25.6655,138082.0
2016-11-08 14:50:00,31.31,31.32,31.28,31.3,345124.0,25.6573,25.6655,25.6327,25.6491,345124.0
2016-11-08 14:55:00,31.31,31.31,31.27,31.3,238230.0,25.6573,25.6573,25.6245,25.6491,238230.0
2016-11-08 15:00:00,31.29,31.3,31.27,31.28,150424.0,25.6409,25.6491,25.6245,25.6327,150424.0
2016-11-08 15:05:00,31.28,31.32,31.28,31.32,291150.0,25.6327,25.6655,25.6327,25.6655,291150.0
2016-11-08 15:10:00,31.31,31.32,31.28,31.3,241446.0,25.6573,25.6655,25.6327,25.6491,241446.0
2016-11-08 15:15:00,31.3,31.3,31.25,31.26,217640.0,25.6491,25.6491,25.6081,25.6163,217640.0
2016-11-08 15:20:00,31.26,31.29,31.25,31.26,214108.0,25.6163,25.6409,25.6081,25.6163,214108.0
2016-11-08 15:25:00,31.26,31.3,31.25,31.29,270800.0,25.6163,25.6491,25.6081,25.6409,270800.0
2016-11-08 15:30:00,31.29,31.35,31.29,31.33,505284.0,25.6409,25.6901,25.6409,25.6737,505284.0
2016-11-08 15:35:00,31.33,31.33,31.31,31.33,388004.0,25.6737,25.6737,25.6573,25.6737,388004.0
2016-11-08 15:40:00,31.33,31.34,31.31,31.34,330270.0,25.6737,25.6819,25.6573,25.6819,330270.0
2016-11-08 15:45:00,31.34,31.36,31.31,31.31,551512.0,25.6819,25.6983,25.6573,25.6573,551512.0
2016-11-08 15:50:00,31.31,31.32,31.26,31.28,695752.0,25.6573,25.6655,25.6163,25.6327,695752.0
2016-11-08 15:55:00,31.27,31.31,31.24,31.25,1118672.0,25.6245,25.6573,25.6,25.6081,1118672.0
2016-11-09 09:30:00,31.0,31.75,31.0,31.69,2588288.0,25.4033,26.0179,25.4033,25.9687,2588288.0
2016-11-09 09:35:00,31.62,31.74,31.41,31.62,1338408.0,25.9113,26.0097,25.7393,25.9113,1338408.0
2016-11-09 09:40:00,31.64,31.68,31.48,31.61,1463222.0,25.9277,25.9605,25.7966,25.9032,1463222.0
2016-11-09 09:45:00,31.61,31.62,31.49,31.59,756052.0,25.9032,25.9113,25.8048,25.8868,756052.0
2016-11-09 09:50:00,31.59,31.81,31.58,31.79,1315016.0,25.8868,26.067,25.8786,26.0507,1315016.0
2016-11-09 09:55:00,31.79,31.79,31.62,31.69,825426.0,26.0507,26.0507,25.9113,25.9687,825426.0
2016-11-09 10:00:00,31.68,31.69,31.61,31.63,650008.0,25.9605,25.9687,25.9032,25.9195,650008.0
2016-11-09 10:05:00,31.63,31.65,31.53,31.54,708402.0,25.9195,25.9359,25.8376,25.8458,708402.0
2016-11-09 10:10:00,31.54,31.62,31.48,31.58,561288.0,25.8458,25.9113,25.7966,25.8786,561288.0
2016-11-09 10:15:00,31.57,31.58,31.49,31.56,731766.0,25.8704,25.8786,25.8048,25.8622,731766.0
2016-11-09 10:20:00,31.56,31.61,31.53,31.56,503438.0,25.8622,25.9032,25.8376,25.8622,503438.0
2016-11-09 10:25:00,31.56,31.7,31.56,31.62,1018286.0,25.8622,25.9769,25.8622,25.9113,1018286.0
2016-11-09 10:30:00,31.62,31.65,31.59,31.62,413790.0,25.9113,25.9359,25.8868,25.9113,413790.0
2016-11-09 10:35:00,31.63,31.63,31.55,31.55,349840.0,25.9195,25.9195,25.854,25.854,349840.0
2016-11-09 10:40:00,31.56,31.59,31.53,31.54,175976.0,25.8622,25.8868,25.8376,25.8458,175976.0
2016-11-09 10:45:00,31.54,31.54,31.46,31.49,259090.0,25.8458,25.8458,25.7802,25.8048,259090.0
2016-11-09 10:50:00,31.5,31.56,31.49,31.54,499142.0,25.813,25.8622,25.8048,25.8458,499142.0
2016-11-09 10:55:00,31.54,31.6,31.53,31.56,330336.0,25.8458,25.895,25.8376,25.8622,330336.0
2016-11-09 11:00:00,31.55,31.67,31.55,31.67,514274.0,25.854,25.9523,25.854,25.9523,514274.0
2016-11-09 11:05:00,31.67,31.75,31.65,31.72,649682.0,25.9523,26.0179,25.9359,25.9933,649682.0
2016-11-09 11:10:00,31.72,31.78,31.71,31.78,201746.0,25.9933,26.0425,25.9851,26.0425,201746.0
2016-11-09 11:15:00,31.78,31.82,31.75,31.78,207764.0,26.0425,26.0752,26.0179,26.0425,207764.0
2016-11-09 11:20:00,31.78,31.82,31.77,31.79,250162.0,26.0425,26.0752,26.0343,26.0507,250162.0
2016-11-09 11:25:00,31.79,31.82,31.74,31.81,220514.0,26.0507,26.0752,26.0097,26.067,220514.0
2016-11-09 11:30:00,31.82,31.9,31.81,31.88,268668.0,26.0752,26.1408,26.067,26.1244,268668.0
2016-11-09 11:35:00,31.88,32.0,31.87,31.96,467822.0,26.1244,26.2227,26.1162,26.19,467822.0
2016-11-09 11:40:00,31.97,31.98,31.93,31.95,315024.0,26.1982,26.2064,26.1654,26.1818,315024.0
2016-11-09 11:45:00,31.95,32.05,31.91,32.02,419458.0,26.1818,26.2637,26.149,26.2391,419458.0
2016-11-09 11:50:00,32.03,32.03,31.93,31.93,278038.0,26.2473,26.2473,26.1654,26.1654,278038.0
2016-11-09 11:55:00,31.93,31.93,31.86,31.86,241116.0,26.1654,26.1654,26.108,26.108,241116.0
2016-11-09 12:00:00,31.86,31.93,31.85,31.89,271960.0,26.108,26.1654,26.0998,26.1326,271960.0
2016-11-09 12:05:00,31.89,31.9,31.81,31.83,371696.0,26.1326,26.1408,26.067,26.0834,371696.0
2016-11-09 12:10:00,31.83,31.86,31.79,31.81,407838.0,26.0834,26.108,26.0507,26.067,407838.0
2016-11-09 12:15:00,31.82,31.86,31.8,31.84,338058.0,26.0752,26.108,26.0589,26.0916,338058.0
2016-11-09 12:20:00,31.84,31.87,31.82,31.82,906084.0,26.0916,26.1162,26.0752,26.0752,906084.0
2016-11-09 12:25:00,31.83,31.86,31.82,31.84,207814.0,26.0834,26.108,26.0752,26.0916,207814.0
2016-11-09 12:30:00,31.84,31.91,31.84,31.9,353238.0,26.0916,26.149,26.0916,26.1408,353238.0
2016-11-09 12:35:00,31.9,31.96,31.83,31.85,242948.0,26.1408,26.19,26.0834,26.0998,242948.0
2016-11-09 12:40:00,31.85,31.89,31.83,31.84,139894.0,26.0998,26.1326,26.0834,26.0916,139894.0
2016-11-09 12:45:00,31.84,31.85,31.77,31.79,201952.0,26.0916,26.0998,26.0343,26.0507,201952.0
2016-11-09 12:50:00,31.79,31.81,31.75,31.78,255010.0,26.0507,26.067,26.0179,26.0425,255010.0
2016-11-09 12:55:00,31.78,31.82,31.78,31.8,520096.0,26.0425,26.0752,26.0425,26.0589,520096.0
2016-11-09 13:00:00,31.8,31.82,31.77,31.79,225304.0,26.0589,26.0752,26.0343,26.0507,225304.0
2016-11-09 13:05:00,31.79,31.83,31.77,31.77,215424.0,26.0507,26.0834,26.0343,26.0343,215424.0
2016-11-09 13:10:00,31.77,31.81,31.75,31.8,137504.0,26.0343,26.067,26.0179,26.0589,137504.0
2016-11-09 13:15:00,31.8,31.81,31.7,31.73,162082.0,26.0589,26.067,25.9769,26.0015,162082.0
2016-11-09 13:20:00,31.72,31.72,31.56,31.58,462882.0,25.9933,25.9933,25.8622,25.8786,462882.0
2016-11-09 13:25:00,31.58,31.64,31.58,31.6,180500.0,25.8786,25.9277,25.8786,25.895,180500.0
2016-11-09 13:30:00,31.59,31.64,31.58,31.64,145124.0,25.8868,25.9277,25.8786,25.9277,145124.0
2016-11-09 13:35:00,31.64,31.7,31.64,31.7,159916.0,25.9277,25.9769,25.9277,25.9769,159916.0
2016-11-09 13:40:00,31.7,31.78,31.68,31.76,162500.0,25.9769,26.0425,25.9605,26.0261,162500.0
2016-11-09 13:45:00,31.76,31.77,31.7,31.72,137644.0,26.0261,26.0343,25.9769,25.9933,137644.0
2016-11-09 13:50:00,31.73,31.73,31.7,31.72,227674.0,26.0015,26.0015,25.9769,25.9933,227674.0
2016-11-09 13:55:00,31.72,31.73,31.7,31.7,327352.0,25.9933,26.0015,25.9769,25.9769,327352.0
2016-11-09 14:00:00,31.71,31.74,31.69,31.7,198590.0,25.9851,26.0097,25.9687,25.9769,198590.0
2016-11-09 14:05:00,31.7,31.73,31.7,31.7,166324.0,25.9769,26.0015,25.9769,25.9769,166324.0
2016-11-09 14:10:00,31.7,31.75,31.7,31.72,211216.0,25.9769,26.0179,25.9769,25.9933,211216.0
2016-11-09 14:15:00,31.73,31.77,31.71,31.72,247746.0,26.0015,26.0343,25.9851,25.9933,247746.0
2016-11-09 14:20:00,31.73,31.73,31.7,31.71,350390.0,26.0015,26.0015,25.9769,25.9851,350390.0
2016-11-09 14:25:00,31.71,31.75,31.69,31.71,315468.0,25.9851,26.0179,25.9687,25.9851,315468.0
2016-11-09 14:30:00,31.7,31.75,31.7,31.75,492342.0,25.9769,26.0179,25.9769,26.0179,492342.0
2016-11-09 14:35:00,31.75,31.8,31.7,31.8,231506.0,26.0179,26.0589,25.9769,26.0589,231506.0
2016-11-09 14:40:00,31.8,31.82,31.74,31.77,400602.0,26.0589,26.0752,26.0097,26.0343,400602.0
2016-11-09 14:45:00,31.77,31.81,31.71,31.75,167862.0,26.0343,26.067,25.9851,26.0179,167862.0
2016-11-09 14:50:00,31.75,31.77,31.7,31.75,288122.0,26.0179,26.0343,25.9769,26.0179,288122.0
2016-11-09 14:55:00,31.74,31.77,31.72,31.74,196800.0,26.0097,26.0343,25.9933,26.0097,196800.0
2016-11-09 15:00:00,31.74,31.8,31.74,31.79,224628.0,26.0097,26.0589,26.0097,26.0507,224628.0
2016-11-09 15:05:00,31.79,31.8,31.74,31.75,212346.0,26.0507,26.0589,26.0097,26.0179,212346.0
2016-11-09 15:10:00,31.75,31.78,31.75,31.75,190560.0,26.0179,26.0425,26.0179,26.0179,190560.0
2016-11-09 15:15:00,31.75,31.78,31.73,31.78,310364.0,26.0179,26.0425,26.0015,26.0425,310364.0
2016-11-09 15:20:00,31.77,31.78,31.73,31.74,398824.0,26.0343,26.0425,26.0015,26.0097,398824.0
2016-11-09 15:25:00,31.74,31.75,31.7,31.71,457066.0,26.0097,26.0179,25.9769,25.9851,457066.0
2016-11-09 15:30:00,31.71,31.73,31.69,31.72,491104.0,25.9851,26.0015,25.9687,25.9933,491104.0
2016-11-09 15:35:00,31.72,31.73,31.68,31.69,515974.0,25.9933,26.0015,25.9605,25.9687,515974.0
2016-11-09 15:40:00,31.69,31.72,31.68,31.72,568490.0,25.9687,25.9933,25.9605,25.9933,568490.0
2016-11-09 15:45:00,31.72,31.73,31.68,31.71,540202.0,25.9933,26.0015,25.9605,25.9851,540202.0
2016-11-09 15:50:00,31.71,31.75,31.7,31.74,644120.0,25.9851,26.0179,25.9769,26.0097,644120.0
2016-11-09 15:55:00,31.74,31.75,31.71,31.73,1246242.0,26.0097,26.0179,25.9851,26.0015,1246242.0
2016-11-10 09:30:00,31.77,32.8,31.75,32.77,1905034.0,26.0343,26.8783,26.0179,26.8537,1905034.0
2016-11-10 09:35:00,32.77,32.85,32.49,32.6,2218638.0,26.8537,26.9193,26.6243,26.7144,2218638.0
2016-11-10 09:40:00,32.6,32.6,32.43,32.55,1140738.0,26.7144,26.7144,26.5751,26.6734,1140738.0
2016-11-10 09:45:00,32.55,32.64,32.53,32.64,653900.0,26.6734,26.7472,26.6571,26.7472,653900.0
2016-11-10 09:50:00,32.64,32.9,32.63,32.9,978696.0,26.7472,26.9603,26.739,26.9603,978696.0
2016-11-10 09:55:00,32.9,32.93,32.82,32.91,1282628.0,26.9603,26.9848,26.8947,26.9685,1282628.0
2016-11-10 10:00:00,32.9,32.93,32.83,32.87,1014038.0,26.9603,26.9848,26.9029,26.9357,1014038.0
2016-11-10 10:05:00,32.87,32.96,32.85,32.88,988692.0,26.9357,27.0094,26.9193,26.9439,988692.0
2016-11-10 10:10:00,32.88,32.92,32.74,32.79,1102618.0,26.9439,26.9766,26.8291,26.8701,1102618.0
2016-11-10 10:15:00,32.79,32.88,32.73,32.76,938556.0,26.8701,26.9439,26.821,26.8455,938556.0
2016-11-10 10:20:00,32.76,32.89,32.71,32.75,698034.0,26.8455,26.9521,26.8046,26.8373,698034.0
2016-11-10 10:25:00,32.75,32.76,32.6,32.6,851368.0,26.8373,26.8455,26.7144,26.7144,851368.0
2016-11-10 10:30:00,32.6,32.77,32.58,32.62,613880.0,26.7144,26.8537,26.698,26.7308,613880.0
2016-11-10 10:35:00,32.62,32.65,32.46,32.48,891878.0,26.7308,26.7554,26.5997,26.6161,891878.0
2016-11-10 10:40:00,32.49,32.67,32.48,32.66,458144.0,26.6243,26.7718,26.6161,26.7636,458144.0
2016-11-10 10:45:00,32.67,32.77,32.65,32.7,457788.0,26.7718,26.8537,26.7554,26.7964,457788.0
2016-11-10 10:50:00,32.7,32.71,32.54,32.54,427902.0,26.7964,26.8046,26.6653,26.6653,427902.0
2016-11-10 10:55:00,32.54,32.58,32.41,32.45,568884.0,26.6653,26.698,26.5587,26.5915,568884.0
2016-11-10 11:00:00,32.45,32.46,32.29,32.31,866280.0,26.5915,26.5997,26.4604,26.4768,866280.0
2016-11-10 11:05:00,32.31,32.4,32.31,32.38,654136.0,26.4768,26.5505,26.4768,26.5341,654136.0
2016-11-10 11:10:00,32.38,32.4,32.31,32.4,210326.0,26.5341,26.5505,26.4768,26.5505,210326.0
2016-11-10 11:15:00,32.4,32.41,32.3,32.38,335732.0,26.5505,26.5587,26.4686,26.5341,335732.0
2016-11-10 11:20:00,32.38,32.54,32.38,32.5,498802.0,26.5341,26.6653,26.5341,26.6325,498802.0
2016-11-10 11:25:00,32.49,32.51,32.42,32.43,1023244.0,26.6243,26.6407,26.5669,26.5751,1023244.0
2016-11-10 11:30:00,32.43,32.44,32.33,32.38,361192.0,26.5751,26.5833,26.4932,26.5341,361192.0
2016-11-10 11:35:00,32.38,32.38,32.24,32.27,389644.0,26.5341,26.5341,26.4194,26.444,389644.0
2016-11-10 11:40:00,32.27,32.38,32.25,32.38,405284.0,26.444,26.5341,26.4276,26.5341,405284.0
2016-11-10 11:45:00,32.38,32.43,32.37,32.39,471320.0,26.5341,26.5751,26.5259,26.5423,471320.0
2016-11-10 11:50:00,32.39,32.41,32.35,32.38,493520.0,26.5423,26.5587,26.5096,26.5341,493520.0
2016-11-10 11:55:00,32.37,32.38,32.32,32.34,507142.0,26.5259,26.5341,26.485,26.5014,507142.0
2016-11-10 12:00:00,32.34,32.41,32.33,32.37,347710.0,26.5014,26.5587,26.4932,26.5259,347710.0
2016-11-10 12:05:00,32.37,32.39,32.31,32.31,352820.0,26.5259,26.5423,26.4768,26.4768,352820.0
2016-11-10 12:10:00,32.31,32.34,32.3,32.31,401452.0,26.4768,26.5014,26.4686,26.4768,401452.0
2016-11-10 12:15:00,32.31,32.31,32.24,32.29,508274.0,26.4768,26.4768,26.4194,26.4604,508274.0
2016-11-10 12:20:00,32.28,32.29,32.22,32.28,261558.0,26.4522,26.4604,26.403,26.4522,261558.0
2016-11-10 12:25:00,32.29,32.36,32.29,32.35,454372.0,26.4604,26.5178,26.4604,26.5096,454372.0
2016-11-10 12:30:00,32.35,32.43,32.35,32.4,287812.0,26.5096,26.5751,26.5096,26.5505,287812.0
2016-11-10 12:35:00,32.4,32.43,32.38,32.38,246836.0,26.5505,26.5751,26.5341,26.5341,246836.0
2016-11-10 12:40:00,32.38,32.4,32.32,32.35,379210.0,26.5341,26.5505,26.485,26.5096,379210.0
2016-11-10 12:45:00,32.35,32.38,32.32,32.34,417410.0,26.5096,26.5341,26.485,26.5014,417410.0
2016-11-10 12:50:00,32.34,32.41,32.32,32.36,340434.0,26.5014,26.5587,26.485,26.5178,340434.0
2016-11-10 12:55:00,32.36,32.43,32.35,32.4,833614.0,26.5178,26.5751,26.5096,26.5505,833614.0
2016-11-10 13:00:00,32.4,32.44,32.36,32.38,263766.0,26.5505,26.5833,26.5178,26.5341,263766.0
2016-11-10 13:05:00,32.38,32.52,32.38,32.52,200498.0,26.5341,26.6489,26.5341,26.6489,200498.0
2016-11-10 13:10:00,32.52,32.54,32.48,32.52,206616.0,26.6489,26.6653,26.6161,26.6489,206616.0
2016-11-10 13:15:00,32.52,32.56,32.51,32.55,401340.0,26.6489,26.6816,26.6407,26.6734,401340.0
2016-11-10 13:20:00,32.55,32.59,32.52,32.56,323506.0,26.6734,26.7062,26.6489,26.6816,323506.0
2016-11-10 13:25:00,32.55,32.57,32.52,32.54,338572.0,26.6734,26.6898,26.6489,26.6653,338572.0
2016-11-10 13:30:00,32.55,32.58,32.54,32.57,312420.0,26.6734,26.698,26.6653,26.6898,312420.0
2016-11-10 13:35:00,32.57,32.6,32.56,32.58,255922.0,26.6898,26.7144,26.6816,26.698,255922.0
2016-11-10 13:40:00,32.57,32.66,32.57,32.66,401888.0,26.6898,26.7636,26.6898,26.7636,401888.0
2016-11-10 13:45:00,32.65,32.8,32.65,32.8,510542.0,26.7554,26.8783,26.7554,26.8783,510542.0
2016-11-10 13:50:00,32.79,32.82,32.77,32.82,631126.0,26.8701,26.8947,26.8537,26.8947,631126.0
2016-11-10 13:55:00,32.82,32.87,32.81,32.85,582196.0,26.8947,26.9357,26.8865,26.9193,582196.0
2016-11-10 14:00:00,32.85,32.9,32.82,32.86,639314.0,26.9193,26.9603,26.8947,26.9275,639314.0
2016-11-10 14:05:00,32.86,32.95,32.85,32.93,426068.0,26.9275,27.0012,26.9193,26.9848,426068.0
2016-11-10 14:10:00,32.92,32.93,32.88,32.9,338320.0,26.9766,26.9848,26.9439,26.9603,338320.0
2016-11-10 14:15:00,32.9,32.91,32.84,32.86,228106.0,26.9603,26.9685,26.9111,26.9275,228106.0
2016-11-10 14:20:00,32.86,32.92,32.85,32.91,297512.0,26.9275,26.9766,26.9193,26.9685,297512.0
2016-11-10 14:25:00,32.91,32.95,32.87,32.93,351908.0,26.9685,27.0012,26.9357,26.9848,351908.0
2016-11-10 14:30:00,32.92,32.93,32.82,32.84,282776.0,26.9766,26.9848,26.8947,26.9111,282776.0
2016-11-10 14:35:00,32.85,32.85,32.82,32.85,295742.0,26.9193,26.9193,26.8947,26.9193,295742.0
2016-11-10 14:40:00,32.85,32.87,32.82,32.84,329954.0,26.9193,26.9357,26.8947,26.9111,329954.0
2016-11-10 14:45:00,32.84,32.88,32.83,32.85,450430.0,26.9111,26.9439,26.9029,26.9193,450430.0
2016-11-10 14:50:00,32.85,32.85,32.8,32.83,633778.0,26.9193,26.9193,26.8783,26.9029,633778.0
2016-11-10 14:55:00,32.83,32.84,32.78,32.8,278648.0,26.9029,26.9111,26.8619,26.8783,278648.0
2016-11-10 15:00:00,32.8,32.8,32.77,32.8,296676.0,26.8783,26.8783,26.8537,26.8783,296676.0
2016-11-10 15:05:00,32.8,32.8,32.68,32.68,441572.0,26.8783,26.8783,26.78,26.78,441572.0
2016-11-10 15:10:00,32.69,32.73,32.67,32.71,520090.0,26.7882,26.821,26.7718,26.8046,520090.0
2016-11-10 15:15:00,32.71,32.72,32.66,32.67,535018.0,26.8046,26.8128,26.7636,26.7718,535018.0
2016-11-10 15:20:00,32.67,32.67,32.63,32.63,403320.0,26.7718,26.7718,26.739,26.739,403320.0
2016-11-10 15:25:00,32.63,32.65,32.62,32.63,459074.0,26.739,26.7554,26.7308,26.739,459074.0
2016-11-10 15:30:00,32.63,32.69,32.63,32.66,753072.0,26.739,26.7882,26.739,26.7636,753072.0
2016-11-10 15:35:00,32.66,32.69,32.63,32.65,622268.0,26.7636,26.7882,26.739,26.7554,622268.0
2016-11-10 15:40:00,32.65,32.65,32.62,32.63,835774.0,26.7554,26.7554,26.7308,26.739,835774.0
2016-11-10 15:45:00,32.63,32.66,32.62,32.64,1081084.0,26.739,26.7636,26.7308,26.7472,1081084.0
2016-11-10 15:50:00,32.65,32.65,32.54,32.54,1471638.0,26.7554,26.7554,26.6653,26.6653,1471638.0
2016-11-10 15:55:00,32.55,32.59,32.52,32.56,2768652.0,26.6734,26.7062,26.6489,26.6816,2768652.0
2016-11-11 09:30:00,32.37,32.54,32.3,32.36,475140.0,26.5259,26.6653,26.4686,26.5178,475140.0
2016-11-11 09:35:00,32.35,32.46,32.34,32.46,327934.0,26.5096,26.5997,26.5014,26.5997,327934.0
2016-11-11 09:40:00,32.46,32.6,32.45,32.55,424660.0,26.5997,26.7144,26.5915,26.6734,424660.0
2016-11-11 09:45:00,32.55,32.63,32.52,32.62,430728.0,26.6734,26.739,26.6489,26.7308,430728.0
2016-11-11 09:50:00,32.63,32.71,32.6,32.66,725992.0,26.739,26.8046,26.7144,26.7636,725992.0
2016-11-11 09:55:00,32.66,32.81,32.65,32.79,366174.0,26.7636,26.8865,26.7554,26.8701,366174.0
2016-11-11 10:00:00,32.79,32.83,32.74,32.8,330810.0,26.8701,26.9029,26.8291,26.8783,330810.0
2016-11-11 10:05:00,32.81,32.84,32.75,32.81,479480.0,26.8865,26.9111,26.8373,26.8865,479480.0
2016-11-11 10:10:00,32.81,32.86,32.8,32.85,369594.0,26.8865,26.9275,26.8783,26.9193,369594.0
2016-11-11 10:15:00,32.85,32.86,32.72,32.73,684860.0,26.9193,26.9275,26.8128,26.821,684860.0
2016-11-11 10:20:00,32.73,32.83,32.72,32.83,259862.0,26.821,26.9029,26.8128,26.9029,259862.0
2016-11-11 10:25:00,32.83,32.85,32.74,32.77,369396.0,26.9029,26.9193,26.8291,26.8537,369396.0
2016-11-11 10:30:00,32.77,32.77,32.72,32.74,216866.0,26.8537,26.8537,26.8128,26.8291,216866.0
2016-11-11 10:35:00,32.74,32.75,32.66,32.73,247230.0,26.8291,26.8373,26.7636,26.821,247230.0
2016-11-11 10:40:00,32.72,32.8,32.66,32.8,223580.0,26.8128,26.8783,26.7636,26.8783,223580.0
2016-11-11 10:45:00,32.8,32.81,32.73,32.73,219390.0,26.8783,26.8865,26.821,26.821,219390.0
2016-11-11 10:50:00,32.74,32.82,32.71,32.79,359580.0,26.8291,26.8947,26.8046,26.8701,359580.0
2016-11-11 10:55:00,32.79,32.79,32.72,32.77,164558.0,26.8701,26.8701,26.8128,26.8537,164558.0
2016-11-11 11:00:00,32.77,32.77,32.71,32.75,179280.0,26.8537,26.8537,26.8046,26.8373,179280.0
2016-11-11 11:05:00,32.75,32.76,32.72,32.73,229308.0,26.8373,26.8455,26.8128,26.821,229308.0
2016-11-11 11:10:00,32.74,32.75,32.65,32.68,313946.0,26.8291,26.8373,26.7554,26.78,313946.0
2016-11-11 11:15:00,32.67,32.68,32.63,32.67,211144.0,26.7718,26.78,26.739,26.7718,211144.0
2016-11-11 11:20:00,32.66,32.66,32.63,32.63,161428.0,26.7636,26.7636,26.739,26.739,161428.0
2016-11-11 11:25:00,32.63,32.63,32.6,32.62,230056.0,26.739,26.739,26.7144,26.7308,230056.0
2016-11-11 11:30:00,32.63,32.67,32.63,32.63,194488.0,26.739,26.7718,26.739,26.739,194488.0
2016-11-11 11:35:00,32.63,32.68,32.63,32.67,128538.0,26.739,26.78,26.739,26.7718,128538.0
2016-11-11 11:40:00,32.68,32.7,32.66,32.66,129478.0,26.78,26.7964,26.7636,26.7636,129478.0
2016-11-11 11:45:00,32.66,32.66,32.6,32.62,392696.0,26.7636,26.7636,26.7144,26.7308,392696.0
2016-11-11 11:50:00,32.62,32.68,32.62,32.67,180632.0,26.7308,26.78,26.7308,26.7718,180632.0
2016-11-11 11:55:00,32.67,32.74,32.66,32.7,235052.0,26.7718,26.8291,26.7636,26.7964,235052.0
2016-11-11 12:00:00,32.7,32.76,32.7,32.72,215686.0,26.7964,26.8455,26.7964,26.8128,215686.0
2016-11-11 12:05:00,32.73,32.75,32.7,32.74,321620.0,26.821,26.8373,26.7964,26.8291,321620.0
2016-11-11 12:10:00,32.74,32.77,32.71,32.73,204500.0,26.8291,26.8537,26.8046,26.821,204500.0
2016-11-11 12:15:00,32.73,32.77,32.71,32.72,215096.0,26.821,26.8537,26.8046,26.8128,215096.0
2016-11-11 12:20:00,32.73,32.74,32.69,32.7,133072.0,26.821,26.8291,26.7882,26.7964,133072.0
2016-11-11 12:25:00,32.71,32.74,32.69,32.74,135186.0,26.8046,26.8291,26.7882,26.8291,135186.0
2016-11-11 12:30:00,32.73,32.77,32.72,32.73,177190.0,26.821,26.8537,26.8128,26.821,177190.0
2016-11-11 12:35:00,32.73,32.74,32.72,32.74,95926.0,26.821,26.8291,26.8128,26.8291,95926.0
2016-11-11 12:40:00,32.74,32.77,32.74,32.77,268604.0,26.8291,26.8537,26.8291,26.8537,268604.0
2016-11-11 12:45:00,32.77,32.79,32.74,32.75,169854.0,26.8537,26.8701,26.8291,26.8373,169854.0
2016-11-11 12:50:00,32.74,32.74,32.71,32.74,150588.0,26.8291,26.8291,26.8046,26.8291,150588.0
2016-11-11 12:55:00,32.74,32.74,32.72,32.72,163482.0,26.8291,26.8291,26.8128,26.8128,163482.0
2016-11-11 13:00:00,32.72,32.76,32.72,32.74,182114.0,26.8128,26.8455,26.8128,26.8291,182114.0
2016-11-11 13:05:00,32.74,32.78,32.73,32.77,293102.0,26.8291,26.8619,26.821,26.8537,293102.0
2016-11-11 13:10:00,32.76,32.77,32.74,32.75,259800.0,26.8455,26.8537,26.8291,26.8373,259800.0
2016-11-11 13:15:00,32.74,32.82,32.74,32.78,238608.0,26.8291,26.8947,26.8291,26.8619,238608.0
2016-11-11 13:20:00,32.78,32.85,32.78,32.84,248626.0,26.8619,26.9193,26.8619,26.9111,248626.0
2016-11-11 13:25:00,32.84,32.86,32.83,32.85,211492.0,26.9111,26.9275,26.9029,26.9193,211492.0
2016-11-11 13:30:00,32.85,32.88,32.85,32.87,294516.0,26.9193,26.9439,26.9193,26.9357,294516.0
2016-11-11 13:35:00,32.87,32.88,32.85,32.85,215640.0,26.9357,26.9439,26.9193,26.9193,215640.0
2016-11-11 13:40:00,32.85,32.9,32.85,32.88,217250.0,26.9193,26.9603,26.9193,26.9439,217250.0
2016-11-11 13:45:00,32.88,32.89,32.87,32.88,180714.0,26.9439,26.9521,26.9357,26.9439,180714.0
2016-11-11 13:50:00,32.88,32.93,32.88,32.93,596718.0,26.9439,26.9848,26.9439,26.9848,596718.0
2016-11-11 13:55:00,32.93,32.94,32.88,32.88,412910.0,26.9848,26.993,26.9439,26.9439,412910.0
2016-11-11 14:00:00,32.89,32.93,32.88,32.92,366046.0,26.9521,26.9848,26.9439,26.9766,366046.0
2016-11-11 14:05:00,32.92,32.98,32.92,32.97,206334.0,26.9766,27.0258,26.9766,27.0176,206334.0
2016-11-11 14:10:00,32.97,32.99,32.94,32.99,259558.0,27.0176,27.034,26.993,27.034,259558.0
2016-11-11 14:15:00,32.99,33.05,32.98,33.05,451902.0,27.034,27.0832,27.0258,27.0832,451902.0
2016-11-11 14:20:00,33.04,33.05,32.95,33.02,1027872.0,27.075,27.0832,27.0012,27.0586,1027872.0
2016-11-11 14:25:00,33.02,33.03,32.98,32.98,338648.0,27.0586,27.0668,27.0258,27.0258,338648.0
2016-11-11 14:30:00,32.97,32.99,32.96,32.99,278140.0,27.0176,27.034,27.0094,27.034,278140.0
2016-11-11 14:35:00,32.99,32.99,32.93,32.96,543362.0,27.034,27.034,26.9848,27.0094,543362.0
2016-11-11 14:40:00,32.96,33.02,32.95,33.02,883012.0,27.0094,27.0586,27.0012,27.0586,883012.0
2016-11-11 14:45:00,33.02,33.06,33.02,33.04,431470.0,27.0586,27.0914,27.0586,27.075,431470.0
2016-11-11 14:50:00,33.04,33.09,33.03,33.09,292434.0,27.075,27.116,27.0668,27.116,292434.0
2016-11-11 14:55:00,33.09,33.11,33.08,33.1,367046.0,27.116,27.1323,27.1078,27.1242,367046.0
2016-11-11 15:00:00,33.1,33.13,33.09,33.13,323926.0,27.1242,27.1487,27.116,27.1487,323926.0
2016-11-11 15:05:00,33.13,33.2,33.13,33.2,390506.0,27.1487,27.2061,27.1487,27.2061,390506.0
2016-11-11 15:10:00,33.2,33.24,33.19,33.22,355522.0,27.2061,27.2389,27.1979,27.2225,355522.0
2016-11-11 15:15:00,33.23,33.23,33.2,33.23,489240.0,27.2307,27.2307,27.2061,27.2307,489240.0
2016-11-11 15:20:00,33.24,33.24,33.18,33.2,513506.0,27.2389,27.2389,27.1897,27.2061,513506.0
2016-11-11 15:25:00,33.2,33.21,33.17,33.18,401314.0,27.2061,27.2143,27.1815,27.1897,401314.0
2016-11-11 15:30:00,33.19,33.23,33.18,33.22,471010.0,27.1979,27.2307,27.1897,27.2225,471010.0
2016-11-11 15:35:00,33.22,33.22,33.17,33.17,481580.0,27.2225,27.2225,27.1815,27.1815,481580.0
2016-11-11 15:40:00,33.17,33.21,33.17,33.21,392898.0,27.1815,27.2143,27.1815,27.2143,392898.0
2016-11-11 15:45:00,33.21,33.26,33.21,33.26,641316.0,27.2143,27.2553,27.2143,27.2553,641316.0
2016-11-11 15:50:00,33.26,33.29,33.25,33.27,1059782.0,27.2553,27.2798,27.2471,27.2635,1059782.0
2016-11-11 15:55:00,33.28,33.28,33.21,33.23,2081432.0,27.2717,27.2717,27.2143,27.2307,2081432.0
2016-11-14 09:30:00,33.09,33.45,33.09,33.39,582278.0,27.116,27.411,27.116,27.3618,582278.0
2016-11-14 09:35:00,33.4,33.51,33.38,33.48,460746.0,27.37,27.4601,27.3536,27.4355,460746.0
2016-11-14 09:40:00,33.48,33.65,33.47,33.65,617916.0,27.4355,27.5749,27.4274,27.5749,617916.0
2016-11-14 09:45:00,33.65,33.8,33.65,33.76,645356.0,27.5749,27.6978,27.5749,27.665,645356.0
2016-11-14 09:50:00,33.76,33.77,33.62,33.62,507904.0,27.665,27.6732,27.5503,27.5503,507904.0
2016-11-14 09:55:00,33.61,33.62,33.48,33.5,837792.0,27.5421,27.5503,27.4355,27.4519,837792.0
2016-11-14 10:00:00,33.49,33.62,33.48,33.6,522978.0,27.4437,27.5503,27.4355,27.5339,522978.0
2016-11-14 10:05:00,33.6,33.8,33.6,33.74,412188.0,27.5339,27.6978,27.5339,27.6486,412188.0
2016-11-14 10:10:00,33.74,33.82,33.74,33.8,377784.0,27.6486,27.7142,27.6486,27.6978,377784.0
2016-11-14 10:15:00,33.8,33.82,33.77,33.8,440236.0,27.6978,27.7142,27.6732,27.6978,440236.0
2016-11-14 10:20:00,33.8,33.81,33.75,33.75,321702.0,27.6978,27.706,27.6568,27.6568,321702.0
2016-11-14 10:25:00,33.75,33.8,33.71,33.76,371594.0,27.6568,27.6978,27.624,27.665,371594.0
2016-11-14 10:30:00,33.77,33.77,33.65,33.66,379990.0,27.6732,27.6732,27.5749,27.583,379990.0
2016-11-14 10:35:00,33.66,33.74,33.66,33.7,323420.0,27.583,27.6486,27.583,27.6158,323420.0
2016-11-14 10:40:00,33.71,33.74,33.69,33.73,276210.0,27.624,27.6486,27.6076,27.6404,276210.0
2016-11-14 10:45:00,33.73,33.76,33.67,33.68,276338.0,27.6404,27.665,27.5912,27.5994,276338.0
2016-11-14 10:50:00,33.68,33.72,33.65,33.69,328246.0,27.5994,27.6322,27.5749,27.6076,328246.0
2016-11-14 10:55:00,33.68,33.69,33.62,33.67,265508.0,27.5994,27.6076,27.5503,27.5912,265508.0
2016-11-14 11:00:00,33.67,33.74,33.63,33.71,253118.0,27.5912,27.6486,27.5585,27.624,253118.0
2016-11-14 11:05:00,33.71,33.85,33.71,33.8,463586.0,27.624,27.7387,27.624,27.6978,463586.0
2016-11-14 11:10:00,33.8,33.84,33.77,33.77,379582.0,27.6978,27.7306,27.6732,27.6732,379582.0
2016-11-14 11:15:00,33.78,33.88,33.77,33.87,418552.0,27.6814,27.7633,27.6732,27.7551,418552.0
2016-11-14 11:20:00,33.86,33.91,33.84,33.87,472212.0,27.7469,27.7879,27.7306,27.7551,472212.0
2016-11-14 11:25:00,33.88,33.93,33.87,33.89,436052.0,27.7633,27.8043,27.7551,27.7715,436052.0
2016-11-14 11:30:00,33.89,33.97,33.86,33.96,660158.0,27.7715,27.8371,27.7469,27.8289,660158.0
2016-11-14 11:35:00,33.96,34.0,33.95,33.95,434760.0,27.8289,27.8617,27.8207,27.8207,434760.0
2016-11-14 11:40:00,33.95,33.99,33.93,33.99,383942.0,27.8207,27.8535,27.8043,27.8535,383942.0
2016-11-14 11:45:00,33.99,34.07,33.98,34.03,756196.0,27.8535,27.919,27.8453,27.8862,756196.0
2016-11-14 11:50:00,34.04,34.04,33.95,33.96,384550.0,27.8944,27.8944,27.8207,27.8289,384550.0
2016-11-14 11:55:00,33.96,33.96,33.85,33.88,472004.0,27.8289,27.8289,27.7387,27.7633,472004.0
2016-11-14 12:00:00,33.88,33.94,33.88,33.93,532396.0,27.7633,27.8125,27.7633,27.8043,532396.0
2016-11-14 12:05:00,33.93,33.93,33.85,33.85,202714.0,27.8043,27.8043,27.7387,27.7387,202714.0
2016-11-14 12:10:00,33.86,33.9,33.84,33.84,172092.0,27.7469,27.7797,27.7306,27.7306,172092.0
2016-11-14 12:15:00,33.84,33.85,33.8,33.84,218818.0,27.7306,27.7387,27.6978,27.7306,218818.0
2016-11-14 12:20:00,33.84,33.84,33.77,33.78,451246.0,27.7306,27.7306,27.6732,27.6814,451246.0
2016-11-14 12:25:00,33.78,33.78,33.73,33.77,182006.0,27.6814,27.6814,27.6404,27.6732,182006.0
2016-11-14 12:30:00,33.77,33.81,33.76,33.79,248432.0,27.6732,27.706,27.665,27.6896,248432.0
2016-11-14 12:35:00,33.8,33.82,33.77,33.82,226040.0,27.6978,27.7142,27.6732,27.7142,226040.0
2016-11-14 12:40:00,33.83,33.83,33.76,33.79,283466.0,27.7224,27.7224,27.665,27.6896,283466.0
2016-11-14 12:45:00,33.79,33.82,33.77,33.79,160502.0,27.6896,27.7142,27.6732,27.6896,160502.0
2016-11-14 12:50:00,33.78,33.84,33.77,33.77,257340.0,27.6814,27.7306,27.6732,27.6732,257340.0
2016-11-14 12:55:00,33.77,33.77,33.71,33.74,222990.0,27.6732,27.6732,27.624,27.6486,222990.0
2016-11-14 13:00:00,33.74,33.74,33.7,33.73,228474.0,27.6486,27.6486,27.6158,27.6404,228474.0
2016-11-14 13:05:00,33.72,33.74,33.68,33.74,165630.0,27.6322,27.6486,27.5994,27.6486,165630.0
2016-11-14 13:10:00,33.74,33.76,33.68,33.71,374660.0,27.6486,27.665,27.5994,27.624,374660.0
2016-11-14 13:15:00,33.71,33.76,33.7,33.75,319026.0,27.624,27.665,27.6158,27.6568,319026.0
2016-11-14 13:20:00,33.75,33.76,33.71,33.72,200184.0,27.6568,27.665,27.624,27.6322,200184.0
2016-11-14 13:25:00,33.72,33.73,33.69,33.73,481376.0,27.6322,27.6404,27.6076,27.6404,481376.0
2016-11-14 13:30:00,33.73,33.84,33.73,33.83,440164.0,27.6404,27.7306,27.6404,27.7224,440164.0
2016-11-14 13:35:00,33.83,33.85,33.8,33.82,311704.0,27.7224,27.7387,27.6978,27.7142,311704.0
2016-11-14 13:40:00,33.83,33.83,33.77,33.79,254898.0,27.7224,27.7224,27.6732,27.6896,254898.0
2016-11-14 13:45:00,33.79,33.8,33.74,33.77,362184.0,27.6896,27.6978,27.6486,27.6732,362184.0
2016-11-14 13:50:00,33.77,33.83,33.76,33.83,421372.0,27.6732,27.7224,27.665,27.7224,421372.0
2016-11-14 13:55:00,33.83,33.87,33.8,33.87,464572.0,27.7224,27.7551,27.6978,27.7551,464572.0
2016-11-14 14:00:00,33.86,33.93,33.86,33.9,407974.0,27.7469,27.8043,27.7469,27.7797,407974.0
2016-11-14 14:05:00,33.89,33.91,33.86,33.88,268738.0,27.7715,27.7879,27.7469,27.7633,268738.0
2016-11-14 14:10:00,33.88,33.89,33.85,33.88,252428.0,27.7633,27.7715,27.7387,27.7633,252428.0
2016-11-14 14:15:00,33.88,33.88,33.82,33.83,260182.0,27.7633,27.7633,27.7142,27.7224,260182.0
2016-11-14 14:20:00,33.83,33.84,33.78,33.79,273812.0,27.7224,27.7306,27.6814,27.6896,273812.0
2016-11-14 14:25:00,33.79,33.82,33.77,33.81,220596.0,27.6896,27.7142,27.6732,27.706,220596.0
2016-11-14 14:30:00,33.81,33.82,33.77,33.82,400470.0,27.706,27.7142,27.6732,27.7142,400470.0
2016-11-14 14:35:00,33.82,33.83,33.78,33.79,358754.0,27.7142,27.7224,27.6814,27.6896,358754.0
2016-11-14 14:40:00,33.79,33.82,33.78,33.79,438802.0,27.6896,27.7142,27.6814,27.6896,438802.0
2016-11-14 14:45:00,33.79,33.82,33.77,33.82,180760.0,27.6896,27.7142,27.6732,27.7142,180760.0
2016-11-14 14:50:00,33.82,33.83,33.8,33.81,318858.0,27.7142,27.7224,27.6978,27.706,318858.0
2016-11-14 14:55:00,33.8,33.87,33.8,33.85,218056.0,27.6978,27.7551,27.6978,27.7387,218056.0
2016-11-14 15:00:00,33.85,33.86,33.82,33.85,223636.0,27.7387,27.7469,27.7142,27.7387,223636.0
2016-11-14 15:05:00,33.85,33.85,33.79,33.81,234084.0,27.7387,27.7387,27.6896,27.706,234084.0
2016-11-14 15:10:00,33.81,33.82,33.79,33.79,307784.0,27.706,27.7142,27.6896,27.6896,307784.0
2016-11-14 15:15:00,33.79,33.8,33.76,33.79,503702.0,27.6896,27.6978,27.665,27.6896,503702.0
2016-11-14 15:20:00,33.79,33.81,33.76,33.77,614746.0,27.6896,27.706,27.665,27.6732,614746.0
2016-11-14 15:25:00,33.76,33.77,33.71,33.71,291724.0,27.665,27.6732,27.624,27.624,291724.0
2016-11-14 15:30:00,33.71,33.75,33.71,33.73,327724.0,27.624,27.6568,27.624,27.6404,327724.0
2016-11-14 15:35:00,33.73,33.73,33.67,33.68,398518.0,27.6404,27.6404,27.5912,27.5994,398518.0
2016-11-14 15:40:00,33.68,33.68,33.59,33.6,636588.0,27.5994,27.5994,27.5257,27.5339,636588.0
2016-11-14 15:45:00,33.6,33.6,33.58,33.6,439914.0,27.5339,27.5339,27.5175,27.5339,439914.0
2016-11-14 15:50:00,33.6,33.6,33.57,33.57,1132038.0,27.5339,27.5339,27.5093,27.5093,1132038.0
2016-11-14 15:55:00,33.57,33.66,33.57,33.63,2280584.0,27.5093,27.583,27.5093,27.5585,2280584.0
2016-11-15 09:30:00,33.54,33.72,33.28,33.41,1053406.0,27.4847,27.6322,27.2717,27.3782,1053406.0
2016-11-15 09:35:00,33.41,33.58,33.38,33.57,572688.0,27.3782,27.5175,27.3536,27.5093,572688.0
2016-11-15 09:40:00,33.57,33.59,33.51,33.56,576700.0,27.5093,27.5257,27.4601,27.5011,576700.0
2016-11-15 09:45:00,33.56,33.56,33.49,33.5,416614.0,27.5011,27.5011,27.4437,27.4519,416614.0
2016-11-15 09:50:00,33.51,33.61,33.5,33.58,265176.0,27.4601,27.5421,27.4519,27.5175,265176.0
2016-11-15 09:55:00,33.59,33.62,33.56,33.6,380188.0,27.5257,27.5503,27.5011,27.5339,380188.0
2016-11-15 10:00:00,33.6,33.6,33.54,33.56,344570.0,27.5339,27.5339,27.4847,27.5011,344570.0
2016-11-15 10:05:00,33.56,33.63,33.54,33.63,361882.0,27.5011,27.5585,27.4847,27.5585,361882.0
2016-11-15 10:10:00,33.63,33.77,33.62,33.77,531604.0,27.5585,27.6732,27.5503,27.6732,531604.0
2016-11-15 10:15:00,33.77,33.85,33.74,33.75,589632.0,27.6732,27.7387,27.6486,27.6568,589632.0
2016-11-15 10:20:00,33.76,33.79,33.74,33.76,626826.0,27.665,27.6896,27.6486,27.665,626826.0
2016-11-15 10:25:00,33.76,33.8,33.73,33.8,246348.0,27.665,27.6978,27.6404,27.6978,246348.0
2016-11-15 10:30:00,33.8,33.81,33.73,33.74,257180.0,27.6978,27.706,27.6404,27.6486,257180.0
2016-11-15 10:35:00,33.74,33.8,33.73,33.74,201452.0,27.6486,27.6978,27.6404,27.6486,201452.0
2016-11-15 10:40:00,33.73,33.73,33.65,33.67,255930.0,27.6404,27.6404,27.5749,27.5912,255930.0
2016-11-15 10:45:00,33.67,33.69,33.65,33.67,190612.0,27.5912,27.6076,27.5749,27.5912,190612.0
2016-11-15 10:50:00,33.67,33.68,33.63,33.67,237846.0,27.5912,27.5994,27.5585,27.5912,237846.0
2016-11-15 10:55:00,33.67,33.76,33.67,33.74,418366.0,27.5912,27.665,27.5912,27.6486,418366.0
2016-11-15 11:00:00,33.74,33.77,33.71,33.73,257288.0,27.6486,27.6732,27.624,27.6404,257288.0
2016-11-15 11:05:00,33.73,33.74,33.68,33.71,234632.0,27.6404,27.6486,27.5994,27.624,234632.0
2016-11-15 11:10:00,33.71,33.76,33.7,33.73,412820.0,27.624,27.665,27.6158,27.6404,412820.0
2016-11-15 11:15:00,33.73,33.76,33.69,33.69,220846.0,27.6404,27.665,27.6076,27.6076,220846.0
2016-11-15 11:20:00,33.69,33.72,33.65,33.69,276602.0,27.6076,27.6322,27.5749,27.6076,276602.0
2016-11-15 11:25:00,33.69,33.7,33.65,33.67,183296.0,27.6076,27.6158,27.5749,27.5912,183296.0
2016-11-15 11:30:00,33.67,33.7,33.66,33.68,228320.0,27.5912,27.6158,27.583,27.5994,228320.0
2016-11-15 11:35:00,33.68,33.69,33.67,33.67,319838.0,27.5994,27.6076,27.5912,27.5912,319838.0
2016-11-15 11:40:00,33.67,33.68,33.63,33.66,190636.0,27.5912,27.5994,27.5585,27.583,190636.0
2016-11-15 11:45:00,33.66,33.67,33.61,33.62,195330.0,27.583,27.5912,27.5421,27.5503,195330.0
2016-11-15 11:50:00,33.62,33.7,33.6,33.7,216802.0,27.5503,27.6158,27.5339,27.6158,216802.0
2016-11-15 11:55:00,33.7,33.7,33.67,33.69,160128.0,27.6158,27.6158,27.5912,27.6076,160128.0
2016-11-15 12:00:00,33.68,33.7,33.67,33.7,244180.0,27.5994,27.6158,27.5912,27.6158,244180.0
2016-11-15 12:05:00,33.7,33.73,33.7,33.73,153324.0,27.6158,27.6404,27.6158,27.6404,153324.0
2016-11-15 12:10:00,33.73,33.74,33.71,33.71,183844.0,27.6404,27.6486,27.624,27.624,183844.0
2016-11-15 12:15:00,33.71,33.72,33.69,33.7,169798.0,27.624,27.6322,27.6076,27.6158,169798.0
2016-11-15 12:20:00,33.7,33.72,33.69,33.7,313372.0,27.6158,27.6322,27.6076,27.6158,313372.0
2016-11-15 12:25:00,33.7,33.71,33.69,33.69,207686.0,27.6158,27.624,27.6076,27.6076,207686.0
2016-11-15 12:30:00,33.7,33.71,33.69,33.71,534062.0,27.6158,27.624,27.6076,27.624,534062.0
2016-11-15 12:35:00,33.71,33.71,33.68,33.69,206182.0,27.624,27.624,27.5994,27.6076,206182.0
2016-11-15 12:40:00,33.7,33.7,33.62,33.63,251522.0,27.6158,27.6158,27.5503,27.5585,251522.0
2016-11-15 12:45:00,33.63,33.66,33.63,33.66,147780.0,27.5585,27.583,27.5585,27.583,147780.0
2016-11-15 12:50:00,33.66,33.66,33.58,33.58,185610.0,27.583,27.583,27.5175,27.5175,185610.0
2016-11-15 12:55:00,33.58,33.6,33.58,33.58,266462.0,27.5175,27.5339,27.5175,27.5175,266462.0
2016-11-15 13:00:00,33.58,33.6,33.58,33.59,250716.0,27.5175,27.5339,27.5175,27.5257,250716.0
2016-11-15 13:05:00,33.58,33.59,33.55,33.56,198284.0,27.5175,27.5257,27.4929,27.5011,198284.0
2016-11-15 13:10:00,33.55,33.57,33.53,33.55,142924.0,27.4929,27.5093,27.4765,27.4929,142924.0
2016-11-15 13:15:00,33.55,33.56,33.52,33.52,180930.0,27.4929,27.5011,27.4683,27.4683,180930.0
2016-11-15 13:20:00,33.52,33.52,33.5,33.51,285624.0,27.4683,27.4683,27.4519,27.4601,285624.0
2016-11-15 13:25:00,33.51,33.57,33.51,33.52,436544.0,27.4601,27.5093,27.4601,27.4683,436544.0
2016-11-15 13:30:00,33.52,33.54,33.52,33.53,121444.0,27.4683,27.4847,27.4683,27.4765,121444.0
2016-11-15 13:35:00,33.53,33.53,33.5,33.5,222570.0,27.4765,27.4765,27.4519,27.4519,222570.0
2016-11-15 13:40:00,33.5,33.53,33.5,33.5,169334.0,27.4519,27.4765,27.4519,27.4519,169334.0
2016-11-15 13:45:00,33.51,33.52,33.49,33.51,235346.0,27.4601,27.4683,27.4437,27.4601,235346.0
2016-11-15 13:50:00,33.51,33.54,33.5,33.52,276102.0,27.4601,27.4847,27.4519,27.4683,276102.0
2016-11-15 13:55:00,33.52,33.53,33.51,33.52,196726.0,27.4683,27.4765,27.4601,27.4683,196726.0
2016-11-15 14:00:00,33.52,33.54,33.52,33.52,256198.0,27.4683,27.4847,27.4683,27.4683,256198.0
2016-11-15 14:05:00,33.52,33.53,33.5,33.52,299748.0,27.4683,27.4765,27.4519,27.4683,299748.0
2016-11-15 14:10:00,33.52,33.56,33.51,33.53,219054.0,27.4683,27.5011,27.4601,27.4765,219054.0
2016-11-15 14:15:00,33.54,33.54,33.52,33.53,184716.0,27.4847,27.4847,27.4683,27.4765,184716.0
2016-11-15 14:20:00,33.53,33.55,33.52,33.52,206070.0,27.4765,27.4929,27.4683,27.4683,206070.0
2016-11-15 14:25:00,33.52,33.54,33.52,33.52,222506.0,27.4683,27.4847,27.4683,27.4683,222506.0
2016-11-15 14:30:00,33.52,33.55,33.52,33.54,179448.0,27.4683,27.4929,27.4683,27.4847,179448.0
2016-11-15 14:35:00,33.54,33.56,33.54,33.56,238194.0,27.4847,27.5011,27.4847,27.5011,238194.0
2016-11-15 14:40:00,33.55,33.58,33.55,33.58,317502.0,27.4929,27.5175,27.4929,27.5175,317502.0
2016-11-15 14:45:00,33.58,33.6,33.57,33.59,282268.0,27.5175,27.5339,27.5093,27.5257,282268.0
2016-11-15 14:50:00,33.6,33.6,33.57,33.6,324694.0,27.5339,27.5339,27.5093,27.5339,324694.0
2016-11-15 14:55:00,33.6,33.62,33.59,33.6,318712.0,27.5339,27.5503,27.5257,27.5339,318712.0
2016-11-15 15:00:00,33.6,33.6,33.59,33.59,258196.0,27.5339,27.5339,27.5257,27.5257,258196.0
2016-11-15 15:05:00,33.59,33.6,33.54,33.54,461136.0,27.5257,27.5339,27.4847,27.4847,461136.0
2016-11-15 15:10:00,33.54,33.57,33.52,33.56,235042.0,27.4847,27.5093,27.4683,27.5011,235042.0
2016-11-15 15:15:00,33.57,33.58,33.56,33.57,239722.0,27.5093,27.5175,27.5011,27.5093,239722.0
2016-11-15 15:20:00,33.57,33.58,33.55,33.57,316582.0,27.5093,27.5175,27.4929,27.5093,316582.0
2016-11-15 15:25:00,33.57,33.58,33.55,33.56,748556.0,27.5093,27.5175,27.4929,27.5011,748556.0
2016-11-15 15:30:00,33.56,33.56,33.53,33.55,478486.0,27.5011,27.5011,27.4765,27.4929,478486.0
2016-11-15 15:35:00,33.55,33.56,33.54,33.55,467418.0,27.4929,27.5011,27.4847,27.4929,467418.0
2016-11-15 15:40:00,33.55,33.55,33.53,33.53,536926.0,27.4929,27.4929,27.4765,27.4765,536926.0
2016-11-15 15:45:00,33.54,33.55,33.49,33.49,668286.0,27.4847,27.4929,27.4437,27.4437,668286.0
2016-11-15 15:50:00,33.5,33.52,33.49,33.51,1447198.0,27.4519,27.4683,27.4437,27.4601,1447198.0
2016-11-15 15:55:00,33.51,33.52,33.46,33.49,1350870.0,27.4601,27.4683,27.4192,27.4437,1350870.0
2016-11-16 09:30:00,33.39,33.49,33.3,33.44,355280.0,27.3618,27.4437,27.288,27.4028,355280.0
2016-11-16 09:35:00,33.45,33.47,33.33,33.35,258954.0,27.411,27.4274,27.3126,27.329,258954.0
2016-11-16 09:40:00,33.35,33.41,33.3,33.38,370158.0,27.329,27.3782,27.288,27.3536,370158.0
2016-11-16 09:45:00,33.38,33.4,33.34,33.4,409644.0,27.3536,27.37,27.3208,27.37,409644.0
2016-11-16 09:50:00,33.4,33.48,33.38,33.46,363278.0,27.37,27.4355,27.3536,27.4192,363278.0
2016-11-16 09:55:00,33.46,33.48,33.4,33.41,342114.0,27.4192,27.4355,27.37,27.3782,342114.0
2016-11-16 10:00:00,33.41,33.45,33.39,33.44,526864.0,27.3782,27.411,27.3618,27.4028,526864.0
2016-11-16 10:05:00,33.44,33.48,33.41,33.44,476812.0,27.4028,27.4355,27.3782,27.4028,476812.0
2016-11-16 10:10:00,33.44,33.51,33.44,33.49,348374.0,27.4028,27.4601,27.4028,27.4437,348374.0
2016-11-16 10:15:00,33.49,33.56,33.48,33.54,277590.0,27.4437,27.5011,27.4355,27.4847,277590.0
2016-11-16 10:20:00,33.54,33.55,33.52,33.55,216304.0,27.4847,27.4929,27.4683,27.4929,216304.0
2016-11-16 10:25:00,33.55,33.55,33.5,33.52,219102.0,27.4929,27.4929,27.4519,27.4683,219102.0
2016-11-16 10:30:00,33.52,33.6,33.51,33.6,517686.0,27.4683,27.5339,27.4601,27.5339,517686.0
2016-11-16 10:35:00,33.6,33.63,33.59,33.6,319528.0,27.5339,27.5585,27.5257,27.5339,319528.0
2016-11-16 10:40:00,33.6,33.65,33.59,33.6,346396.0,27.5339,27.5749,27.5257,27.5339,346396.0
2016-11-16 10:45:00,33.6,33.65,33.6,33.64,205286.0,27.5339,27.5749,27.5339,27.5667,205286.0
2016-11-16 10:50:00,33.63,33.69,33.63,33.68,189984.0,27.5585,27.6076,27.5585,27.5994,189984.0
2016-11-16 10:55:00,33.68,33.71,33.62,33.63,270672.0,27.5994,27.624,27.5503,27.5585,270672.0
2016-11-16 11:00:00,33.63,33.63,33.56,33.58,274924.0,27.5585,27.5585,27.5011,27.5175,274924.0
2016-11-16 11:05:00,33.58,33.62,33.57,33.62,129914.0,27.5175,27.5503,27.5093,27.5503,129914.0
2016-11-16 11:10:00,33.62,33.62,33.59,33.6,110886.0,27.5503,27.5503,27.5257,27.5339,110886.0
2016-11-16 11:15:00,33.6,33.6,33.57,33.57,132562.0,27.5339,27.5339,27.5093,27.5093,132562.0
2016-11-16 11:20:00,33.58,33.58,33.51,33.52,148252.0,27.5175,27.5175,27.4601,27.4683,148252.0
2016-11-16 11:25:00,33.52,33.54,33.51,33.54,166384.0,27.4683,27.4847,27.4601,27.4847,166384.0
2016-11-16 11:30:00,33.54,33.55,33.51,33.55,116884.0,27.4847,27.4929,27.4601,27.4929,116884.0
2016-11-16 11:35:00,33.55,33.56,33.52,33.54,121748.0,27.4929,27.5011,27.4683,27.4847,121748.0
2016-11-16 11:40:00,33.53,33.55,33.49,33.49,123442.0,27.4765,27.4929,27.4437,27.4437,123442.0
2016-11-16 11:45:00,33.49,33.52,33.47,33.51,108172.0,27.4437,27.4683,27.4274,27.4601,108172.0
2016-11-16 11:50:00,33.51,33.52,33.49,33.52,133146.0,27.4601,27.4683,27.4437,27.4683,133146.0
2016-11-16 11:55:00,33.52,33.52,33.49,33.49,90602.0,27.4683,27.4683,27.4437,27.4437,90602.0
2016-11-16 12:00:00,33.49,33.5,33.48,33.49,97868.0,27.4437,27.4519,27.4355,27.4437,97868.0
2016-11-16 12:05:00,33.49,33.52,33.48,33.52,119492.0,27.4437,27.4683,27.4355,27.4683,119492.0
2016-11-16 12:10:00,33.52,33.52,33.49,33.49,163564.0,27.4683,27.4683,27.4437,27.4437,163564.0
2016-11-16 12:15:00,33.5,33.51,33.48,33.48,97322.0,27.4519,27.4601,27.4355,27.4355,97322.0
2016-11-16 12:20:00,33.49,33.51,33.48,33.49,77974.0,27.4437,27.4601,27.4355,27.4437,77974.0
2016-11-16 12:25:00,33.49,33.5,33.47,33.49,139258.0,27.4437,27.4519,27.4274,27.4437,139258.0
2016-11-16 12:30:00,33.49,33.51,33.49,33.49,223046.0,27.4437,27.4601,27.4437,27.4437,223046.0
2016-11-16 12:35:00,33.5,33.51,33.49,33.51,205296.0,27.4519,27.4601,27.4437,27.4601,205296.0
2016-11-16 12:40:00,33.51,33.51,33.49,33.49,78532.0,27.4601,27.4601,27.4437,27.4437,78532.0
2016-11-16 12:45:00,33.5,33.5,33.47,33.49,87422.0,27.4519,27.4519,27.4274,27.4437,87422.0
2016-11-16 12:50:00,33.49,33.54,33.49,33.54,117422.0,27.4437,27.4847,27.4437,27.4847,117422.0
2016-11-16 12:55:00,33.54,33.57,33.54,33.56,105578.0,27.4847,27.5093,27.4847,27.5011,105578.0
2016-11-16 13:00:00,33.56,33.6,33.55,33.58,186496.0,27.5011,27.5339,27.4929,27.5175,186496.0
2016-11-16 13:05:00,33.58,33.6,33.55,33.6,153424.0,27.5175,27.5339,27.4929,27.5339,153424.0
2016-11-16 13:10:00,33.6,33.6,33.58,33.6,104432.0,27.5339,27.5339,27.5175,27.5339,104432.0
2016-11-16 13:15:00,33.59,33.6,33.56,33.58,183824.0,27.5257,27.5339,27.5011,27.5175,183824.0
2016-11-16 13:20:00,33.58,33.6,33.56,33.6,184052.0,27.5175,27.5339,27.5011,27.5339,184052.0
2016-11-16 13:25:00,33.6,33.63,33.6,33.62,252068.0,27.5339,27.5585,27.5339,27.5503,252068.0
2016-11-16 13:30:00,33.62,33.62,33.58,33.59,131854.0,27.5503,27.5503,27.5175,27.5257,131854.0
2016-11-16 13:35:00,33.59,33.6,33.58,33.6,206134.0,27.5257,27.5339,27.5175,27.5339,206134.0
2016-11-16 13:40:00,33.6,33.6,33.56,33.57,497594.0,27.5339,27.5339,27.5011,27.5093,497594.0
2016-11-16 13:45:00,33.57,33.58,33.52,33.53,382372.0,27.5093,27.5175,27.4683,27.4765,382372.0
2016-11-16 13:50:00,33.53,33.54,33.51,33.51,484092.0,27.4765,27.4847,27.4601,27.4601,484092.0
2016-11-16 13:55:00,33.52,33.52,33.51,33.52,153058.0,27.4683,27.4683,27.4601,27.4683,153058.0
2016-11-16 14:00:00,33.52,33.52,33.49,33.5,277782.0,27.4683,27.4683,27.4437,27.4519,277782.0
2016-11-16 14:05:00,33.5,33.54,33.49,33.54,147562.0,27.4519,27.4847,27.4437,27.4847,147562.0
2016-11-16 14:10:00,33.54,33.55,33.52,33.53,138288.0,27.4847,27.4929,27.4683,27.4765,138288.0
2016-11-16 14:15:00,33.53,33.55,33.52,33.52,91250.0,27.4765,27.4929,27.4683,27.4683,91250.0
2016-11-16 14:20:00,33.52,33.55,33.52,33.54,120646.0,27.4683,27.4929,27.4683,27.4847,120646.0
2016-11-16 14:25:00,33.54,33.55,33.53,33.54,167262.0,27.4847,27.4929,27.4765,27.4847,167262.0
2016-11-16 14:30:00,33.54,33.55,33.52,33.54,133514.0,27.4847,27.4929,27.4683,27.4847,133514.0
2016-11-16 14:35:00,33.54,33.55,33.52,33.55,173736.0,27.4847,27.4929,27.4683,27.4929,173736.0
2016-11-16 14:40:00,33.54,33.55,33.52,33.55,426588.0,27.4847,27.4929,27.4683,27.4929,426588.0
2016-11-16 14:45:00,33.55,33.6,33.55,33.6,135270.0,27.4929,27.5339,27.4929,27.5339,135270.0
2016-11-16 14:50:00,33.6,33.6,33.58,33.58,156390.0,27.5339,27.5339,27.5175,27.5175,156390.0
2016-11-16 14:55:00,33.58,33.58,33.55,33.56,292138.0,27.5175,27.5175,27.4929,27.5011,292138.0
2016-11-16 15:00:00,33.56,33.58,33.55,33.58,377860.0,27.5011,27.5175,27.4929,27.5175,377860.0
2016-11-16 15:05:00,33.58,33.59,33.55,33.57,273392.0,27.5175,27.5257,27.4929,27.5093,273392.0
2016-11-16 15:10:00,33.57,33.6,33.57,33.6,303566.0,27.5093,27.5339,27.5093,27.5339,303566.0
2016-11-16 15:15:00,33.6,33.62,33.58,33.62,323054.0,27.5339,27.5503,27.5175,27.5503,323054.0
2016-11-16 15:20:00,33.62,33.65,33.61,33.64,273106.0,27.5503,27.5749,27.5421,27.5667,273106.0
2016-11-16 15:25:00,33.64,33.65,33.62,33.65,464374.0,27.5667,27.5749,27.5503,27.5749,464374.0
2016-11-16 15:30:00,33.65,33.66,33.63,33.65,372786.0,27.5749,27.583,27.5585,27.5749,372786.0
2016-11-16 15:35:00,33.65,33.68,33.64,33.68,380658.0,27.5749,27.5994,27.5667,27.5994,380658.0
2016-11-16 15:40:00,33.68,33.74,33.68,33.73,645914.0,27.5994,27.6486,27.5994,27.6404,645914.0
2016-11-16 15:45:00,33.72,33.74,33.71,33.71,441390.0,27.6322,27.6486,27.624,27.624,441390.0
2016-11-16 15:50:00,33.71,33.72,33.7,33.71,440312.0,27.624,27.6322,27.6158,27.624,440312.0
2016-11-16 15:55:00,33.71,33.76,33.71,33.74,1007998.0,27.624,27.665,27.624,27.6486,1007998.0
2016-11-17 09:30:00,33.7,33.74,33.4,33.67,475536.0,27.6158,27.6486,27.37,27.5912,475536.0
2016-11-17 09:35:00,33.67,33.85,33.67,33.83,283278.0,27.5912,27.7387,27.5912,27.7224,283278.0
2016-11-17 09:40:00,33.84,33.86,33.76,33.77,119706.0,27.7306,27.7469,27.665,27.6732,119706.0
2016-11-17 09:45:00,33.76,33.83,33.73,33.82,358088.0,27.665,27.7224,27.6404,27.7142,358088.0
2016-11-17 09:50:00,33.82,33.96,33.82,33.92,472662.0,27.7142,27.8289,27.7142,27.7961,472662.0
2016-11-17 09:55:00,33.93,33.95,33.9,33.91,291140.0,27.8043,27.8207,27.7797,27.7879,291140.0
2016-11-17 10:00:00,33.91,33.92,33.84,33.84,309204.0,27.7879,27.7961,27.7306,27.7306,309204.0
2016-11-17 10:05:00,33.84,33.85,33.81,33.83,123250.0,27.7306,27.7387,27.706,27.7224,123250.0
2016-11-17 10:10:00,33.83,33.85,33.77,33.85,197942.0,27.7224,27.7387,27.6732,27.7387,197942.0
2016-11-17 10:15:00,33.85,33.88,33.85,33.88,224266.0,27.7387,27.7633,27.7387,27.7633,224266.0
2016-11-17 10:20:00,33.88,33.92,33.87,33.92,204098.0,27.7633,27.7961,27.7551,27.7961,204098.0
2016-11-17 10:25:00,33.92,33.98,33.91,33.97,360204.0,27.7961,27.8453,27.7879,27.8371,360204.0
2016-11-17 10:30:00,33.97,33.98,33.87,33.91,238504.0,27.8371,27.8453,27.7551,27.7879,238504.0
2016-11-17 10:35:00,33.91,33.94,33.9,33.93,99574.0,27.7879,27.8125,27.7797,27.8043,99574.0
2016-11-17 10:40:00,33.93,33.99,33.93,33.99,164482.0,27.8043,27.8535,27.8043,27.8535,164482.0
2016-11-17 10:45:00,33.99,33.99,33.94,33.97,160662.0,27.8535,27.8535,27.8125,27.8371,160662.0
2016-11-17 10:50:00,33.97,34.0,33.95,33.99,248592.0,27.8371,27.8617,27.8207,27.8535,248592.0
2016-11-17 10:55:00,34.0,34.03,33.99,33.99,244634.0,27.8617,27.8862,27.8535,27.8535,244634.0
2016-11-17 11:00:00,33.99,34.03,33.98,34.03,165190.0,27.8535,27.8862,27.8453,27.8862,165190.0
2016-11-17 11:05:00,34.02,34.06,34.01,34.03,213222.0,27.8781,27.9108,27.8699,27.8862,213222.0
2016-11-17 11:10:00,34.03,34.04,33.99,34.0,125274.0,27.8862,27.8944,27.8535,27.8617,125274.0
2016-11-17 11:15:00,34.01,34.03,34.01,34.02,132458.0,27.8699,27.8862,27.8699,27.8781,132458.0
2016-11-17 11:20:00,34.02,34.04,34.01,34.02,122270.0,27.8781,27.8944,27.8699,27.8781,122270.0
2016-11-17 11:25:00,34.02,34.02,33.96,33.96,139628.0,27.8781,27.8781,27.8289,27.8289,139628.0
2016-11-17 11:30:00,33.96,34.02,33.96,34.02,152208.0,27.8289,27.8781,27.8289,27.8781,152208.0
2016-11-17 11:35:00,34.02,34.03,34.01,34.02,182416.0,27.8781,27.8862,27.8699,27.8781,182416.0
2016-11-17 11:40:00,34.02,34.06,34.01,34.06,300612.0,27.8781,27.9108,27.8699,27.9108,300612.0
2016-11-17 11:45:00,34.06,34.1,34.05,34.08,220412.0,27.9108,27.9436,27.9026,27.9272,220412.0
2016-11-17 11:50:00,34.09,34.12,34.08,34.1,471968.0,27.9354,27.96,27.9272,27.9436,471968.0
2016-11-17 11:55:00,34.11,34.12,34.08,34.11,123026.0,27.9518,27.96,27.9272,27.9518,123026.0
2016-11-17 12:00:00,34.11,34.15,34.1,34.15,271910.0,27.9518,27.9846,27.9436,27.9846,271910.0
2016-11-17 12:05:00,34.15,34.16,34.13,34.15,185068.0,27.9846,27.9928,27.9682,27.9846,185068.0
2016-11-17 12:10:00,34.15,34.2,34.15,34.2,335998.0,27.9846,28.0256,27.9846,28.0256,335998.0
2016-11-17 12:15:00,34.2,34.22,34.2,34.2,378152.0,28.0256,28.0419,28.0256,28.0256,378152.0
2016-11-17 12:20:00,34.2,34.23,34.19,34.22,174832.0,28.0256,28.0501,28.0174,28.0419,174832.0
2016-11-17 12:25:00,34.23,34.24,34.22,34.24,258738.0,28.0501,28.0583,28.0419,28.0583,258738.0
2016-11-17 12:30:00,34.24,34.3,34.23,34.29,247004.0,28.0583,28.1075,28.0501,28.0993,247004.0
2016-11-17 12:35:00,34.29,34.35,34.29,34.33,256802.0,28.0993,28.1485,28.0993,28.1321,256802.0
2016-11-17 12:40:00,34.33,34.36,34.3,34.35,697310.0,28.1321,28.1567,28.1075,28.1485,697310.0
2016-11-17 12:45:00,34.35,34.35,34.25,34.32,318724.0,28.1485,28.1485,28.0665,28.1239,318724.0
2016-11-17 12:50:00,34.32,34.36,34.31,34.35,200432.0,28.1239,28.1567,28.1157,28.1485,200432.0
2016-11-17 12:55:00,34.34,34.35,34.31,34.35,243788.0,28.1403,28.1485,28.1157,28.1485,243788.0
2016-11-17 13:00:00,34.35,34.36,34.32,34.34,154566.0,28.1485,28.1567,28.1239,28.1403,154566.0
2016-11-17 13:05:00,34.34,34.36,34.33,34.35,180930.0,28.1403,28.1567,28.1321,28.1485,180930.0
2016-11-17 13:10:00,34.35,34.35,34.31,34.32,622820.0,28.1485,28.1485,28.1157,28.1239,622820.0
2016-11-17 13:15:00,34.32,34.32,34.25,34.27,320148.0,28.1239,28.1239,28.0665,28.0829,320148.0
2016-11-17 13:20:00,34.27,34.33,34.25,34.28,371622.0,28.0829,28.1321,28.0665,28.0911,371622.0
2016-11-17 13:25:00,34.29,34.29,34.2,34.22,257826.0,28.0993,28.0993,28.0256,28.0419,257826.0
2016-11-17 13:30:00,34.22,34.24,34.15,34.15,461126.0,28.0419,28.0583,27.9846,27.9846,461126.0
2016-11-17 13:35:00,34.15,34.15,34.12,34.15,237494.0,27.9846,27.9846,27.96,27.9846,237494.0
2016-11-17 13:40:00,34.15,34.2,34.15,34.19,125110.0,27.9846,28.0256,27.9846,28.0174,125110.0
2016-11-17 13:45:00,34.19,34.21,34.15,34.15,150438.0,28.0174,28.0338,27.9846,27.9846,150438.0
2016-11-17 13:50:00,34.16,34.16,34.1,34.13,113480.0,27.9928,27.9928,27.9436,27.9682,113480.0
2016-11-17 13:55:00,34.14,34.15,34.1,34.1,110580.0,27.9764,27.9846,27.9436,27.9436,110580.0
2016-11-17 14:00:00,34.1,34.14,34.08,34.14,177432.0,27.9436,27.9764,27.9272,27.9764,177432.0
2016-11-17 14:05:00,34.13,34.15,34.08,34.09,146638.0,27.9682,27.9846,27.9272,27.9354,146638.0
2016-11-17 14:10:00,34.09,34.1,34.07,34.09,133728.0,27.9354,27.9436,27.919,27.9354,133728.0
2016-11-17 14:15:00,34.09,34.12,34.08,34.1,203886.0,27.9354,27.96,27.9272,27.9436,203886.0
2016-11-17 14:20:00,34.11,34.13,34.08,34.13,160318.0,27.9518,27.9682,27.9272,27.9682,160318.0
2016-11-17 14:25:00,34.13,34.16,34.08,34.14,190442.0,27.9682,27.9928,27.9272,27.9764,190442.0
2016-11-17 14:30:00,34.14,34.17,34.11,34.13,187390.0,27.9764,28.001,27.9518,27.9682,187390.0
2016-11-17 14:35:00,34.13,34.14,34.1,34.13,105282.0,27.9682,27.9764,27.9436,27.9682,105282.0
2016-11-17 14:40:00,34.13,34.17,34.12,34.16,166664.0,27.9682,28.001,27.96,27.9928,166664.0
2016-11-17 14:45:00,34.15,34.16,34.1,34.15,114282.0,27.9846,27.9928,27.9436,27.9846,114282.0
2016-11-17 14:50:00,34.15,34.16,34.12,34.13,107742.0,27.9846,27.9928,27.96,27.9682,107742.0
2016-11-17 14:55:00,34.13,34.21,34.13,34.2,233968.0,27.9682,28.0338,27.9682,28.0256,233968.0
2016-11-17 15:00:00,34.2,34.22,34.16,34.18,238070.0,28.0256,28.0419,27.9928,28.0092,238070.0
2016-11-17 15:05:00,34.18,34.24,34.18,34.24,209420.0,28.0092,28.0583,28.0092,28.0583,209420.0
2016-11-17 15:10:00,34.24,34.26,34.21,34.26,296298.0,28.0583,28.0747,28.0338,28.0747,296298.0
2016-11-17 15:15:00,34.26,34.26,34.22,34.24,149868.0,28.0747,28.0747,28.0419,28.0583,149868.0
2016-11-17 15:20:00,34.24,34.24,34.2,34.22,261158.0,28.0583,28.0583,28.0256,28.0419,261158.0
2016-11-17 15:25:00,34.23,34.24,34.21,34.21,297710.0,28.0501,28.0583,28.0338,28.0338,297710.0
2016-11-17 15:30:00,34.21,34.25,34.18,34.25,296098.0,28.0338,28.0665,28.0092,28.0665,296098.0
2016-11-17 15:35:00,34.24,34.26,34.23,34.24,368308.0,28.0583,28.0747,28.0501,28.0583,368308.0
2016-11-17 15:40:00,34.24,34.24,34.21,34.22,572194.0,28.0583,28.0583,28.0338,28.0419,572194.0
2016-11-17 15:45:00,34.22,34.23,34.2,34.2,571442.0,28.0419,28.0501,28.0256,28.0256,571442.0
2016-11-17 15:50:00,34.2,34.24,34.2,34.24,514120.0,28.0256,28.0583,28.0256,28.0583,514120.0
2016-11-17 15:55:00,34.24,34.26,34.22,34.24,874954.0,28.0583,28.0747,28.0419,28.0583,874954.0
2016-11-18 09:30:00,34.12,34.24,34.04,34.22,1550454.0,27.96,28.0583,27.8944,28.0419,1550454.0
2016-11-18 09:35:00,34.2,34.21,34.1,34.18,179058.0,28.0256,28.0338,27.9436,28.0092,179058.0
2016-11-18 09:40:00,34.18,34.21,34.02,34.02,3990848.0,28.0092,28.0338,27.8781,27.8781,3990848.0
2016-11-18 09:45:00,34.02,34.18,34.02,34.17,187782.0,27.8781,28.0092,27.8781,28.001,187782.0
2016-11-18 09:50:00,34.17,34.24,34.16,34.21,168026.0,28.001,28.0583,27.9928,28.0338,168026.0
2016-11-18 09:55:00,34.22,34.23,34.13,34.13,386418.0,28.0419,28.0501,27.9682,27.9682,386418.0
2016-11-18 10:00:00,34.14,34.18,34.13,34.17,199788.0,27.9764,28.0092,27.9682,28.001,199788.0
2016-11-18 10:05:00,34.16,34.18,34.13,34.16,221100.0,27.9928,28.0092,27.9682,27.9928,221100.0
2016-11-18 10:10:00,34.16,34.16,34.1,34.14,160972.0,27.9928,27.9928,27.9436,27.9764,160972.0
2016-11-18 10:15:00,34.14,34.16,34.11,34.13,177764.0,27.9764,27.9928,27.9518,27.9682,177764.0
2016-11-18 10:20:00,34.13,34.17,34.13,34.15,228500.0,27.9682,28.001,27.9682,27.9846,228500.0
2016-11-18 10:25:00,34.16,34.24,34.15,34.24,222588.0,27.9928,28.0583,27.9846,28.0583,222588.0
2016-11-18 10:30:00,34.23,34.24,34.16,34.18,189806.0,28.0501,28.0583,27.9928,28.0092,189806.0
2016-11-18 10:35:00,34.18,34.24,34.17,34.23,139878.0,28.0092,28.0583,28.001,28.0501,139878.0
2016-11-18 10:40:00,34.23,34.27,34.2,34.24,178276.0,28.0501,28.0829,28.0256,28.0583,178276.0
2016-11-18 10:45:00,34.24,34.26,34.22,34.24,182658.0,28.0583,28.0747,28.0419,28.0583,182658.0
2016-11-18 10:50:00,34.24,34.3,34.23,34.29,171852.0,28.0583,28.1075,28.0501,28.0993,171852.0
2016-11-18 10:55:00,34.28,34.29,34.26,34.28,163762.0,28.0911,28.0993,28.0747,28.0911,163762.0
2016-11-18 11:00:00,34.28,34.28,34.14,34.17,204170.0,28.0911,28.0911,27.9764,28.001,204170.0
2016-11-18 11:05:00,34.17,34.17,34.09,34.09,81124.0,28.001,28.001,27.9354,27.9354,81124.0
2016-11-18 11:10:00,34.09,34.1,34.06,34.07,128798.0,27.9354,27.9436,27.9108,27.919,128798.0
2016-11-18 11:15:00,34.07,34.1,34.06,34.07,117686.0,27.919,27.9436,27.9108,27.919,117686.0
2016-11-18 11:20:00,34.07,34.1,34.07,34.07,183944.0,27.919,27.9436,27.919,27.919,183944.0
2016-11-18 11:25:00,34.07,34.1,34.07,34.09,171660.0,27.919,27.9436,27.919,27.9354,171660.0
2016-11-18 11:30:00,34.09,34.09,33.99,33.99,133674.0,27.9354,27.9354,27.8535,27.8535,133674.0
2016-11-18 11:35:00,34.0,34.02,33.98,34.01,155186.0,27.8617,27.8781,27.8453,27.8699,155186.0
2016-11-18 11:40:00,34.01,34.06,34.0,34.0,80928.0,27.8699,27.9108,27.8617,27.8617,80928.0
2016-11-18 11:45:00,34.0,34.02,33.98,33.99,63716.0,27.8617,27.8781,27.8453,27.8535,63716.0
2016-11-18 11:50:00,33.98,33.99,33.97,33.98,115552.0,27.8453,27.8535,27.8371,27.8453,115552.0
2016-11-18 11:55:00,33.98,34.0,33.98,33.99,70348.0,27.8453,27.8617,27.8453,27.8535,70348.0
2016-11-18 12:00:00,33.99,34.01,33.99,34.01,47760.0,27.8535,27.8699,27.8535,27.8699,47760.0
2016-11-18 12:05:00,34.01,34.1,34.01,34.1,104780.0,27.8699,27.9436,27.8699,27.9436,104780.0
2016-11-18 12:10:00,34.1,34.15,34.09,34.14,156598.0,27.9436,27.9846,27.9354,27.9764,156598.0
2016-11-18 12:15:00,34.13,34.17,34.13,34.17,63736.0,27.9682,28.001,27.9682,28.001,63736.0
2016-11-18 12:20:00,34.17,34.18,34.13,34.15,92914.0,28.001,28.0092,27.9682,27.9846,92914.0
2016-11-18 12:25:00,34.15,34.17,34.12,34.15,74178.0,27.9846,28.001,27.96,27.9846,74178.0
2016-11-18 12:30:00,34.15,34.17,34.15,34.16,60372.0,27.9846,28.001,27.9846,27.9928,60372.0
2016-11-18 12:35:00,34.16,34.16,34.14,34.15,58012.0,27.9928,27.9928,27.9764,27.9846,58012.0
2016-11-18 12:40:00,34.14,34.18,34.14,34.17,80770.0,27.9764,28.0092,27.9764,28.001,80770.0
2016-11-18 12:45:00,34.17,34.18,34.15,34.15,56626.0,28.001,28.0092,27.9846,27.9846,56626.0
2016-11-18 12:50:00,34.15,34.17,34.15,34.16,55922.0,27.9846,28.001,27.9846,27.9928,55922.0
2016-11-18 12:55:00,34.16,34.19,34.15,34.19,119698.0,27.9928,28.0174,27.9846,28.0174,119698.0
2016-11-18 13:00:00,34.19,34.19,34.13,34.14,74016.0,28.0174,28.0174,27.9682,27.9764,74016.0
2016-11-18 13:05:00,34.14,34.16,34.13,34.16,59532.0,27.9764,27.9928,27.9682,27.9928,59532.0
2016-11-18 13:10:00,34.16,34.18,34.16,34.18,79158.0,27.9928,28.0092,27.9928,28.0092,79158.0
2016-11-18 13:15:00,34.18,34.18,34.16,34.18,139888.0,28.0092,28.0092,27.9928,28.0092,139888.0
2016-11-18 13:20:00,34.18,34.19,34.15,34.18,88434.0,28.0092,28.0174,27.9846,28.0092,88434.0
2016-11-18 13:25:00,34.19,34.2,34.18,34.19,105762.0,28.0174,28.0256,28.0092,28.0174,105762.0
2016-11-18 13:30:00,34.19,34.19,34.16,34.16,38564.0,28.0174,28.0174,27.9928,27.9928,38564.0
2016-11-18 13:35:00,34.16,34.16,34.13,34.15,88558.0,27.9928,27.9928,27.9682,27.9846,88558.0
2016-11-18 13:40:00,34.15,34.15,34.12,34.14,127266.0,27.9846,27.9846,27.96,27.9764,127266.0
2016-11-18 13:45:00,34.13,34.17,34.13,34.15,49038.0,27.9682,28.001,27.9682,27.9846,49038.0
2016-11-18 13:50:00,34.16,34.16,34.14,34.15,52366.0,27.9928,27.9928,27.9764,27.9846,52366.0
2016-11-18 13:55:00,34.14,34.15,34.13,34.13,50022.0,27.9764,27.9846,27.9682,27.9682,50022.0
2016-11-18 14:00:00,34.13,34.16,34.13,34.16,97814.0,27.9682,27.9928,27.9682,27.9928,97814.0
2016-11-18 14:05:00,34.16,34.16,34.13,34.13,73854.0,27.9928,27.9928,27.9682,27.9682,73854.0
2016-11-18 14:10:00,34.13,34.17,34.13,34.16,69416.0,27.9682,28.001,27.9682,27.9928,69416.0
2016-11-18 14:15:00,34.16,34.18,34.16,34.18,87152.0,27.9928,28.0092,27.9928,28.0092,87152.0
2016-11-18 14:20:00,34.18,34.18,34.15,34.17,63252.0,28.0092,28.0092,27.9846,28.001,63252.0
2016-11-18 14:25:00,34.17,34.19,34.16,34.18,111586.0,28.001,28.0174,27.9928,28.0092,111586.0
2016-11-18 14:30:00,34.17,34.18,34.16,34.17,74996.0,28.001,28.0092,27.9928,28.001,74996.0
2016-11-18 14:35:00,34.17,34.19,34.17,34.18,62930.0,28.001,28.0174,28.001,28.0092,62930.0
2016-11-18 14:40:00,34.18,34.23,34.17,34.23,131956.0,28.0092,28.0501,28.001,28.0501,131956.0
2016-11-18 14:45:00,34.23,34.23,34.2,34.22,124232.0,28.0501,28.0501,28.0256,28.0419,124232.0
2016-11-18 14:50:00,34.22,34.22,34.2,34.21,92988.0,28.0419,28.0419,28.0256,28.0338,92988.0
2016-11-18 14:55:00,34.21,34.22,34.21,34.21,125834.0,28.0338,28.0419,28.0338,28.0338,125834.0
2016-11-18 15:00:00,34.21,34.24,34.21,34.24,141102.0,28.0338,28.0583,28.0338,28.0583,141102.0
2016-11-18 15:05:00,34.24,34.24,34.19,34.2,127126.0,28.0583,28.0583,28.0174,28.0256,127126.0
2016-11-18 15:10:00,34.2,34.21,34.2,34.2,89494.0,28.0256,28.0338,28.0256,28.0256,89494.0
2016-11-18 15:15:00,34.2,34.2,34.19,34.2,304546.0,28.0256,28.0256,28.0174,28.0256,304546.0
2016-11-18 15:20:00,34.2,34.22,34.2,34.21,135694.0,28.0256,28.0419,28.0256,28.0338,135694.0
2016-11-18 15:25:00,34.21,34.22,34.19,34.22,251856.0,28.0338,28.0419,28.0174,28.0419,251856.0
2016-11-18 15:30:00,34.22,34.22,34.19,34.22,138014.0,28.0419,28.0419,28.0174,28.0419,138014.0
2016-11-18 15:35:00,34.21,34.24,34.2,34.23,256692.0,28.0338,28.0583,28.0256,28.0501,256692.0
2016-11-18 15:40:00,34.23,34.24,34.22,34.24,166710.0,28.0501,28.0583,28.0419,28.0583,166710.0
2016-11-18 15:45:00,34.24,34.24,34.22,34.22,319236.0,28.0583,28.0583,28.0419,28.0419,319236.0
2016-11-18 15:50:00,34.23,34.23,34.17,34.17,530686.0,28.0501,28.0501,28.001,28.001,530686.0
2016-11-18 15:55:00,34.17,34.19,34.15,34.17,1249622.0,28.001,28.0174,27.9846,28.001,1249622.0
2016-11-21 09:30:00,34.17,34.34,34.1,34.33,426334.0,28.001,28.1403,27.9436,28.1321,426334.0
2016-11-21 09:35:00,34.33,34.35,34.26,34.31,578816.0,28.1321,28.1485,28.0747,28.1157,578816.0
2016-11-21 09:40:00,34.31,34.34,34.25,34.27,298566.0,28.1157,28.1403,28.0665,28.0829,298566.0
2016-11-21 09:45:00,34.27,34.33,34.24,34.28,223532.0,28.0829,28.1321,28.0583,28.0911,223532.0
2016-11-21 09:50:00,34.29,34.3,34.27,34.27,129376.0,28.0993,28.1075,28.0829,28.0829,129376.0
2016-11-21 09:55:00,34.27,34.31,34.2,34.23,393754.0,28.0829,28.1157,28.0256,28.0501,393754.0
2016-11-21 10:00:00,34.23,34.23,34.13,34.13,228698.0,28.0501,28.0501,27.9682,27.9682,228698.0
2016-11-21 10:05:00,34.14,34.15,34.07,34.08,361462.0,27.9764,27.9846,27.919,27.9272,361462.0
2016-11-21 10:10:00,34.08,34.13,34.08,34.13,161264.0,27.9272,27.9682,27.9272,27.9682,161264.0
2016-11-21 10:15:00,34.13,34.15,34.12,34.14,81420.0,27.9682,27.9846,27.96,27.9764,81420.0
2016-11-21 10:20:00,34.15,34.16,34.1,34.12,78410.0,27.9846,27.9928,27.9436,27.96,78410.0
2016-11-21 10:25:00,34.12,34.13,34.05,34.1,123640.0,27.96,27.9682,27.9026,27.9436,123640.0
2016-11-21 10:30:00,34.1,34.13,34.1,34.12,126100.0,27.9436,27.9682,27.9436,27.96,126100.0
2016-11-21 10:35:00,34.12,34.14,34.11,34.14,155932.0,27.96,27.9764,27.9518,27.9764,155932.0
2016-11-21 10:40:00,34.14,34.19,34.11,34.18,274606.0,27.9764,28.0174,27.9518,28.0092,274606.0
2016-11-21 10:45:00,34.18,34.18,34.15,34.16,110666.0,28.0092,28.0092,27.9846,27.9928,110666.0
2016-11-21 10:50:00,34.16,34.17,34.13,34.14,109120.0,27.9928,28.001,27.9682,27.9764,109120.0
2016-11-21 10:55:00,34.14,34.15,34.13,34.13,91226.0,27.9764,27.9846,27.9682,27.9682,91226.0
2016-11-21 11:00:00,34.13,34.13,34.1,34.13,237184.0,27.9682,27.9682,27.9436,27.9682,237184.0
2016-11-21 11:05:00,34.13,34.14,34.12,34.13,99348.0,27.9682,27.9764,27.96,27.9682,99348.0
2016-11-21 11:10:00,34.14,34.18,34.12,34.17,153118.0,27.9764,28.0092,27.96,28.001,153118.0
2016-11-21 11:15:00,34.17,34.18,34.16,34.17,77852.0,28.001,28.0092,27.9928,28.001,77852.0
2016-11-21 11:20:00,34.16,34.17,34.14,34.15,126104.0,27.9928,28.001,27.9764,27.9846,126104.0
2016-11-21 11:25:00,34.16,34.16,34.15,34.15,138924.0,27.9928,27.9928,27.9846,27.9846,138924.0
2016-11-21 11:30:00,34.15,34.16,34.12,34.13,355486.0,27.9846,27.9928,27.96,27.9682,355486.0
2016-11-21 11:35:00,34.13,34.15,34.12,34.14,95636.0,27.9682,27.9846,27.96,27.9764,95636.0
2016-11-21 11:40:00,34.15,34.16,34.14,34.16,134780.0,27.9846,27.9928,27.9764,27.9928,134780.0
2016-11-21 11:45:00,34.16,34.18,34.16,34.17,70318.0,27.9928,28.0092,27.9928,28.001,70318.0
2016-11-21 11:50:00,34.17,34.17,34.13,34.15,95472.0,28.001,28.001,27.9682,27.9846,95472.0
2016-11-21 11:55:00,34.15,34.18,34.15,34.18,60262.0,27.9846,28.0092,27.9846,28.0092,60262.0
2016-11-21 12:00:00,34.18,34.18,34.15,34.16,151648.0,28.0092,28.0092,27.9846,27.9928,151648.0
2016-11-21 12:05:00,34.16,34.17,34.15,34.17,71014.0,27.9928,28.001,27.9846,28.001,71014.0
2016-11-21 12:10:00,34.17,34.17,34.16,34.16,54812.0,28.001,28.001,27.9928,27.9928,54812.0
2016-11-21 12:15:00,34.16,34.17,34.15,34.16,156004.0,27.9928,28.001,27.9846,27.9928,156004.0
2016-11-21 12:20:00,34.17,34.17,34.16,34.16,64772.0,28.001,28.001,27.9928,27.9928,64772.0
2016-11-21 12:25:00,34.17,34.18,34.14,34.17,159008.0,28.001,28.0092,27.9764,28.001,159008.0
2016-11-21 12:30:00,34.18,34.18,34.16,34.17,35832.0,28.0092,28.0092,27.9928,28.001,35832.0
2016-11-21 12:35:00,34.17,34.17,34.16,34.17,29502.0,28.001,28.001,27.9928,28.001,29502.0
2016-11-21 12:40:00,34.17,34.18,34.16,34.17,127396.0,28.001,28.0092,27.9928,28.001,127396.0
2016-11-21 12:45:00,34.17,34.17,34.16,34.16,104076.0,28.001,28.001,27.9928,27.9928,104076.0
2016-11-21 12:50:00,34.16,34.17,34.13,34.14,184704.0,27.9928,28.001,27.9682,27.9764,184704.0
2016-11-21 12:55:00,34.14,34.14,34.1,34.1,123178.0,27.9764,27.9764,27.9436,27.9436,123178.0
2016-11-21 13:00:00,34.1,34.1,34.07,34.08,181082.0,27.9436,27.9436,27.919,27.9272,181082.0
2016-11-21 13:05:00,34.08,34.09,34.08,34.09,106416.0,27.9272,27.9354,27.9272,27.9354,106416.0
2016-11-21 13:10:00,34.09,34.09,34.07,34.09,115342.0,27.9354,27.9354,27.919,27.9354,115342.0
2016-11-21 13:15:00,34.09,34.1,34.09,34.1,44260.0,27.9354,27.9436,27.9354,27.9436,44260.0
2016-11-21 13:20:00,34.1,34.1,34.07,34.08,166786.0,27.9436,27.9436,27.919,27.9272,166786.0
2016-11-21 13:25:00,34.08,34.1,34.07,34.1,100998.0,27.9272,27.9436,27.919,27.9436,100998.0
2016-11-21 13:30:00,34.1,34.1,34.08,34.09,118420.0,27.9436,27.9436,27.9272,27.9354,118420.0
2016-11-21 13:35:00,34.09,34.09,34.07,34.09,165992.0,27.9354,27.9354,27.919,27.9354,165992.0
2016-11-21 13:40:00,34.09,34.09,34.08,34.09,41290.0,27.9354,27.9354,27.9272,27.9354,41290.0
2016-11-21 13:45:00,34.09,34.1,34.09,34.1,47386.0,27.9354,27.9436,27.9354,27.9436,47386.0
2016-11-21 13:50:00,34.1,34.11,34.09,34.1,184012.0,27.9436,27.9518,27.9354,27.9436,184012.0
2016-11-21 13:55:00,34.1,34.11,34.1,34.1,55446.0,27.9436,27.9518,27.9436,27.9436,55446.0
2016-11-21 14:00:00,34.1,34.1,34.09,34.1,49118.0,27.9436,27.9436,27.9354,27.9436,49118.0
2016-11-21 14:05:00,34.1,34.1,34.07,34.08,125308.0,27.9436,27.9436,27.919,27.9272,125308.0
2016-11-21 14:10:00,34.08,34.1,34.08,34.1,45200.0,27.9272,27.9436,27.9272,27.9436,45200.0
2016-11-21 14:15:00,34.1,34.11,34.09,34.1,82382.0,27.9436,27.9518,27.9354,27.9436,82382.0
2016-11-21 14:20:00,34.11,34.12,34.1,34.11,68276.0,27.9518,27.96,27.9436,27.9518,68276.0
2016-11-21 14:25:00,34.1,34.12,34.1,34.12,41640.0,27.9436,27.96,27.9436,27.96,41640.0
2016-11-21 14:30:00,34.11,34.12,34.1,34.11,55062.0,27.9518,27.96,27.9436,27.9518,55062.0
2016-11-21 14:35:00,34.11,34.11,34.0,34.03,615768.0,27.9518,27.9518,27.8617,27.8862,615768.0
2016-11-21 14:40:00,34.02,34.05,33.99,34.03,339174.0,27.8781,27.9026,27.8535,27.8862,339174.0
2016-11-21 14:45:00,34.03,34.11,34.02,34.11,164934.0,27.8862,27.9518,27.8781,27.9518,164934.0
2016-11-21 14:50:00,34.1,34.12,34.06,34.06,151956.0,27.9436,27.96,27.9108,27.9108,151956.0
2016-11-21 14:55:00,34.06,34.06,34.02,34.05,150050.0,27.9108,27.9108,27.8781,27.9026,150050.0
2016-11-21 15:00:00,34.05,34.06,34.03,34.04,129872.0,27.9026,27.9108,27.8862,27.8944,129872.0
2016-11-21 15:05:00,34.05,34.07,34.04,34.07,98482.0,27.9026,27.919,27.8944,27.919,98482.0
2016-11-21 15:10:00,34.07,34.09,34.05,34.09,155658.0,27.919,27.9354,27.9026,27.9354,155658.0
2016-11-21 15:15:00,34.09,34.1,34.06,34.09,157878.0,27.9354,27.9436,27.9108,27.9354,157878.0
2016-11-21 15:20:00,34.09,34.11,34.09,34.1,217954.0,27.9354,27.9518,27.9354,27.9436,217954.0
2016-11-21 15:25:00,34.1,34.1,34.08,34.08,230636.0,27.9436,27.9436,27.9272,27.9272,230636.0
2016-11-21 15:30:00,34.08,34.12,34.08,34.12,239058.0,27.9272,27.96,27.9272,27.96,239058.0
2016-11-21 15:35:00,34.12,34.12,34.1,34.12,206692.0,27.96,27.96,27.9436,27.96,206692.0
2016-11-21 15:40:00,34.12,34.13,34.12,34.13,392132.0,27.96,27.9682,27.96,27.9682,392132.0
2016-11-21 15:45:00,34.13,34.13,34.1,34.13,468868.0,27.9682,27.9682,27.9436,27.9682,468868.0
2016-11-21 15:50:00,34.13,34.13,34.1,34.13,753808.0,27.9682,27.9682,27.9436,27.9682,753808.0
2016-11-21 15:55:00,34.13,34.13,34.09,34.11,1166934.0,27.9682,27.9682,27.9354,27.9518,1166934.0
2016-11-22 09:30:00,34.14,34.27,34.1,34.21,764734.0,27.9764,28.0829,27.9436,28.0338,764734.0
2016-11-22 09:35:00,34.21,34.31,34.16,34.23,336248.0,28.0338,28.1157,27.9928,28.0501,336248.0
2016-11-22 09:40:00,34.23,34.28,34.2,34.2,290452.0,28.0501,28.0911,28.0256,28.0256,290452.0
2016-11-22 09:45:00,34.21,34.24,34.15,34.22,301454.0,28.0338,28.0583,27.9846,28.0419,301454.0
2016-11-22 09:50:00,34.22,34.26,34.13,34.14,365336.0,28.0419,28.0747,27.9682,27.9764,365336.0
2016-11-22 09:55:00,34.14,34.18,34.1,34.15,150168.0,27.9764,28.0092,27.9436,27.9846,150168.0
2016-11-22 10:00:00,34.15,34.18,34.14,34.15,96334.0,27.9846,28.0092,27.9764,27.9846,96334.0
2016-11-22 10:05:00,34.15,34.18,34.15,34.16,250772.0,27.9846,28.0092,27.9846,27.9928,250772.0
2016-11-22 10:10:00,34.16,34.17,34.16,34.17,188680.0,27.9928,28.001,27.9928,28.001,188680.0
2016-11-22 10:15:00,34.17,34.22,34.16,34.2,262988.0,28.001,28.0419,27.9928,28.0256,262988.0
2016-11-22 10:20:00,34.2,34.2,34.17,34.18,156284.0,28.0256,28.0256,28.001,28.0092,156284.0
2016-11-22 10:25:00,34.18,34.19,34.16,34.18,203382.0,28.0092,28.0174,27.9928,28.0092,203382.0
2016-11-22 10:30:00,34.18,34.23,34.17,34.17,161384.0,28.0092,28.0501,28.001,28.001,161384.0
2016-11-22 10:35:00,34.17,34.18,34.15,34.16,157866.0,28.001,28.0092,27.9846,27.9928,157866.0
2016-11-22 10:40:00,34.15,34.18,34.15,34.17,86104.0,27.9846,28.0092,27.9846,28.001,86104.0
2016-11-22 10:45:00,34.18,34.19,34.13,34.18,151666.0,28.0092,28.0174,27.9682,28.0092,151666.0
2016-11-22 10:50:00,34.18,34.19,34.16,34.19,105514.0,28.0092,28.0174,27.9928,28.0174,105514.0
2016-11-22 10:55:00,34.19,34.22,34.19,34.22,113056.0,28.0174,28.0419,28.0174,28.0419,113056.0
2016-11-22 11:00:00,34.22,34.24,34.21,34.24,88384.0,28.0419,28.0583,28.0338,28.0583,88384.0
2016-11-22 11:05:00,34.24,34.3,34.24,34.29,116082.0,28.0583,28.1075,28.0583,28.0993,116082.0
2016-11-22 11:10:00,34.29,34.31,34.28,34.29,74410.0,28.0993,28.1157,28.0911,28.0993,74410.0
2016-11-22 11:15:00,34.29,34.31,34.26,34.27,147416.0,28.0993,28.1157,28.0747,28.0829,147416.0
2016-11-22 11:20:00,34.28,34.29,34.25,34.27,210986.0,28.0911,28.0993,28.0665,28.0829,210986.0
2016-11-22 11:25:00,34.27,34.28,34.25,34.28,249374.0,28.0829,28.0911,28.0665,28.0911,249374.0
2016-11-22 11:30:00,34.28,34.31,34.26,34.27,166238.0,28.0911,28.1157,28.0747,28.0829,166238.0
2016-11-22 11:35:00,34.27,34.3,34.26,34.29,219856.0,28.0829,28.1075,28.0747,28.0993,219856.0
2016-11-22 11:40:00,34.28,34.31,34.27,34.3,98574.0,28.0911,28.1157,28.0829,28.1075,98574.0
2016-11-22 11:45:00,34.3,34.33,34.3,34.31,67716.0,28.1075,28.1321,28.1075,28.1157,67716.0
2016-11-22 11:50:00,34.32,34.33,34.31,34.32,318644.0,28.1239,28.1321,28.1157,28.1239,318644.0
2016-11-22 11:55:00,34.33,34.33,34.27,34.28,201112.0,28.1321,28.1321,28.0829,28.0911,201112.0
2016-11-22 12:00:00,34.28,34.29,34.24,34.27,133722.0,28.0911,28.0993,28.0583,28.0829,133722.0
2016-11-22 12:05:00,34.27,34.31,34.27,34.28,168862.0,28.0829,28.1157,28.0829,28.0911,168862.0
2016-11-22 12:10:00,34.28,34.31,34.28,34.31,170294.0,28.0911,28.1157,28.0911,28.1157,170294.0
2016-11-22 12:15:00,34.31,34.31,34.27,34.31,216752.0,28.1157,28.1157,28.0829,28.1157,216752.0
2016-11-22 12:20:00,34.31,34.31,34.28,34.3,59464.0,28.1157,28.1157,28.0911,28.1075,59464.0
2016-11-22 12:25:00,34.3,34.32,34.27,34.32,572150.0,28.1075,28.1239,28.0829,28.1239,572150.0
2016-11-22 12:30:00,34.32,34.32,34.28,34.32,63970.0,28.1239,28.1239,28.0911,28.1239,63970.0
2016-11-22 12:35:00,34.32,34.32,34.28,34.29,76684.0,28.1239,28.1239,28.0911,28.0993,76684.0
2016-11-22 12:40:00,34.29,34.31,34.28,34.28,60676.0,28.0993,28.1157,28.0911,28.0911,60676.0
2016-11-22 12:45:00,34.28,34.3,34.27,34.27,43652.0,28.0911,28.1075,28.0829,28.0829,43652.0
2016-11-22 12:50:00,34.27,34.29,34.27,34.27,48902.0,28.0829,28.0993,28.0829,28.0829,48902.0
2016-11-22 12:55:00,34.27,34.29,34.27,34.28,37448.0,28.0829,28.0993,28.0829,28.0911,37448.0
2016-11-22 13:00:00,34.28,34.31,34.28,34.3,67810.0,28.0911,28.1157,28.0911,28.1075,67810.0
2016-11-22 13:05:00,34.29,34.33,34.29,34.3,101630.0,28.0993,28.1321,28.0993,28.1075,101630.0
2016-11-22 13:10:00,34.31,34.31,34.29,34.29,41524.0,28.1157,28.1157,28.0993,28.0993,41524.0
2016-11-22 13:15:00,34.29,34.31,34.29,34.29,68438.0,28.0993,28.1157,28.0993,28.0993,68438.0
2016-11-22 13:20:00,34.29,34.3,34.27,34.29,189062.0,28.0993,28.1075,28.0829,28.0993,189062.0
2016-11-22 13:25:00,34.29,34.32,34.29,34.31,88278.0,28.0993,28.1239,28.0993,28.1157,88278.0
2016-11-22 13:30:00,34.31,34.34,34.31,34.34,171492.0,28.1157,28.1403,28.1157,28.1403,171492.0
2016-11-22 13:35:00,34.34,34.34,34.31,34.32,149034.0,28.1403,28.1403,28.1157,28.1239,149034.0
2016-11-22 13:40:00,34.32,34.34,34.31,34.33,74960.0,28.1239,28.1403,28.1157,28.1321,74960.0
2016-11-22 13:45:00,34.33,34.35,34.31,34.33,315788.0,28.1321,28.1485,28.1157,28.1321,315788.0
2016-11-22 13:50:00,34.33,34.35,34.33,34.35,391826.0,28.1321,28.1485,28.1321,28.1485,391826.0
2016-11-22 13:55:00,34.35,34.37,34.31,34.32,154328.0,28.1485,28.1649,28.1157,28.1239,154328.0
2016-11-22 14:00:00,34.32,34.32,34.3,34.31,57766.0,28.1239,28.1239,28.1075,28.1157,57766.0
2016-11-22 14:05:00,34.31,34.31,34.26,34.27,154042.0,28.1157,28.1157,28.0747,28.0829,154042.0
2016-11-22 14:10:00,34.27,34.32,34.25,34.3,144462.0,28.0829,28.1239,28.0665,28.1075,144462.0
2016-11-22 14:15:00,34.3,34.34,34.29,34.34,170964.0,28.1075,28.1403,28.0993,28.1403,170964.0
2016-11-22 14:20:00,34.34,34.35,34.31,34.33,468174.0,28.1403,28.1485,28.1157,28.1321,468174.0
2016-11-22 14:25:00,34.33,34.35,34.32,34.35,207370.0,28.1321,28.1485,28.1239,28.1485,207370.0
2016-11-22 14:30:00,34.35,34.37,34.33,34.35,402790.0,28.1485,28.1649,28.1321,28.1485,402790.0
2016-11-22 14:35:00,34.35,34.36,34.34,34.35,823080.0,28.1485,28.1567,28.1403,28.1485,823080.0
2016-11-22 14:40:00,34.35,34.42,34.35,34.41,912240.0,28.1485,28.2058,28.1485,28.1976,912240.0
2016-11-22 14:45:00,34.41,34.47,34.4,34.46,195154.0,28.1976,28.2468,28.1895,28.2386,195154.0
2016-11-22 14:50:00,34.46,34.49,34.44,34.49,202950.0,28.2386,28.2632,28.2222,28.2632,202950.0
2016-11-22 14:55:00,34.49,34.49,34.43,34.43,101376.0,28.2632,28.2632,28.214,28.214,101376.0
2016-11-22 15:00:00,34.43,34.46,34.43,34.45,130282.0,28.214,28.2386,28.214,28.2304,130282.0
2016-11-22 15:05:00,34.45,34.45,34.42,34.42,113978.0,28.2304,28.2304,28.2058,28.2058,113978.0
2016-11-22 15:10:00,34.43,34.44,34.4,34.41,230686.0,28.214,28.2222,28.1895,28.1976,230686.0
2016-11-22 15:15:00,34.41,34.43,34.4,34.41,205848.0,28.1976,28.214,28.1895,28.1976,205848.0
2016-11-22 15:20:00,34.41,34.43,34.41,34.42,209986.0,28.1976,28.214,28.1976,28.2058,209986.0
2016-11-22 15:25:00,34.42,34.43,34.4,34.41,164022.0,28.2058,28.214,28.1895,28.1976,164022.0
2016-11-22 15:30:00,34.41,34.43,34.4,34.42,294870.0,28.1976,28.214,28.1895,28.2058,294870.0
2016-11-22 15:35:00,34.42,34.42,34.39,34.39,188836.0,28.2058,28.2058,28.1813,28.1813,188836.0
2016-11-22 15:40:00,34.4,34.49,34.39,34.48,497004.0,28.1895,28.2632,28.1813,28.255,497004.0
2016-11-22 15:45:00,34.48,34.49,34.47,34.48,689976.0,28.255,28.2632,28.2468,28.255,689976.0
2016-11-22 15:50:00,34.48,34.55,34.47,34.55,769034.0,28.255,28.3124,28.2468,28.3124,769034.0
2016-11-22 15:55:00,34.55,34.58,34.51,34.52,1942262.0,28.3124,28.337,28.2796,28.2878,1942262.0
2016-11-23 09:30:00,34.56,34.96,34.51,34.91,871592.0,28.3206,28.6483,28.2796,28.6074,871592.0
2016-11-23 09:35:00,34.91,34.92,34.72,34.75,236442.0,28.6074,28.6156,28.4517,28.4763,236442.0
2016-11-23 09:40:00,34.75,34.78,34.69,34.77,173624.0,28.4763,28.5008,28.4271,28.4927,173624.0
2016-11-23 09:45:00,34.77,34.8,34.72,34.77,165946.0,28.4927,28.5172,28.4517,28.4927,165946.0
2016-11-23 09:50:00,34.78,34.78,34.67,34.69,244756.0,28.5008,28.5008,28.4107,28.4271,244756.0
2016-11-23 09:55:00,34.69,34.74,34.68,34.74,202844.0,28.4271,28.4681,28.4189,28.4681,202844.0
2016-11-23 10:00:00,34.74,34.77,34.68,34.7,190410.0,28.4681,28.4927,28.4189,28.4353,190410.0
2016-11-23 10:05:00,34.7,34.7,34.64,34.65,154276.0,28.4353,28.4353,28.3861,28.3943,154276.0
2016-11-23 10:10:00,34.65,34.65,34.58,34.61,126700.0,28.3943,28.3943,28.337,28.3615,126700.0
2016-11-23 10:15:00,34.62,34.65,34.58,34.61,139776.0,28.3697,28.3943,28.337,28.3615,139776.0
2016-11-23 10:20:00,34.61,34.66,34.59,34.65,169092.0,28.3615,28.4025,28.3451,28.3943,169092.0
2016-11-23 10:25:00,34.65,34.71,34.64,34.69,292734.0,28.3943,28.4435,28.3861,28.4271,292734.0
2016-11-23 10:30:00,34.69,34.74,34.66,34.73,165536.0,28.4271,28.4681,28.4025,28.4599,165536.0
2016-11-23 10:35:00,34.73,34.76,34.7,34.76,262322.0,28.4599,28.4845,28.4353,28.4845,262322.0
2016-11-23 10:40:00,34.75,34.77,34.72,34.73,302452.0,28.4763,28.4927,28.4517,28.4599,302452.0
2016-11-23 10:45:00,34.73,34.79,34.73,34.74,345576.0,28.4599,28.509,28.4599,28.4681,345576.0
2016-11-23 10:50:00,34.74,34.77,34.72,34.74,202306.0,28.4681,28.4927,28.4517,28.4681,202306.0
2016-11-23 10:55:00,34.74,34.77,34.71,34.76,268304.0,28.4681,28.4927,28.4435,28.4845,268304.0
2016-11-23 11:00:00,34.75,34.77,34.74,34.74,309788.0,28.4763,28.4927,28.4681,28.4681,309788.0
2016-11-23 11:05:00,34.74,34.76,34.73,34.73,133684.0,28.4681,28.4845,28.4599,28.4599,133684.0
2016-11-23 11:10:00,34.73,34.76,34.73,34.74,208542.0,28.4599,28.4845,28.4599,28.4681,208542.0
2016-11-23 11:15:00,34.74,34.77,34.73,34.73,230924.0,28.4681,28.4927,28.4599,28.4599,230924.0
2016-11-23 11:20:00,34.73,34.77,34.71,34.76,177248.0,28.4599,28.4927,28.4435,28.4845,177248.0
2016-11-23 11:25:00,34.76,34.77,34.72,34.73,93256.0,28.4845,28.4927,28.4517,28.4599,93256.0
2016-11-23 11:30:00,34.72,34.74,34.67,34.67,144216.0,28.4517,28.4681,28.4107,28.4107,144216.0
2016-11-23 11:35:00,34.67,34.71,34.66,34.71,127826.0,28.4107,28.4435,28.4025,28.4435,127826.0
2016-11-23 11:40:00,34.71,34.72,34.7,34.7,129320.0,28.4435,28.4517,28.4353,28.4353,129320.0
2016-11-23 11:45:00,34.7,34.71,34.67,34.68,97202.0,28.4353,28.4435,28.4107,28.4189,97202.0
2016-11-23 11:50:00,34.67,34.71,34.67,34.71,64124.0,28.4107,28.4435,28.4107,28.4435,64124.0
2016-11-23 11:55:00,34.71,34.73,34.7,34.71,118364.0,28.4435,28.4599,28.4353,28.4435,118364.0
2016-11-23 12:00:00,34.71,34.72,34.69,34.69,115896.0,28.4435,28.4517,28.4271,28.4271,115896.0
2016-11-23 12:05:00,34.7,34.73,34.68,34.7,213396.0,28.4353,28.4599,28.4189,28.4353,213396.0
2016-11-23 12:10:00,34.7,34.71,34.7,34.71,93136.0,28.4353,28.4435,28.4353,28.4435,93136.0
2016-11-23 12:15:00,34.71,34.74,34.71,34.74,145398.0,28.4435,28.4681,28.4435,28.4681,145398.0
2016-11-23 12:20:00,34.74,34.75,34.73,34.74,152308.0,28.4681,28.4763,28.4599,28.4681,152308.0
2016-11-23 12:25:00,34.74,34.75,34.72,34.74,283110.0,28.4681,28.4763,28.4517,28.4681,283110.0
2016-11-23 12:30:00,34.74,34.75,34.73,34.73,124848.0,28.4681,28.4763,28.4599,28.4599,124848.0
2016-11-23 12:35:00,34.73,34.74,34.73,34.74,183994.0,28.4599,28.4681,28.4599,28.4681,183994.0
2016-11-23 12:40:00,34.74,34.76,34.73,34.74,170376.0,28.4681,28.4845,28.4599,28.4681,170376.0
2016-11-23 12:45:00,34.74,34.74,34.7,34.7,204440.0,28.4681,28.4681,28.4353,28.4353,204440.0
2016-11-23 12:50:00,34.7,34.71,34.67,34.7,165968.0,28.4353,28.4435,28.4107,28.4353,165968.0
2016-11-23 12:55:00,34.7,34.7,34.66,34.66,173938.0,28.4353,28.4353,28.4025,28.4025,173938.0
2016-11-23 13:00:00,34.66,34.69,34.65,34.68,208224.0,28.4025,28.4271,28.3943,28.4189,208224.0
2016-11-23 13:05:00,34.69,34.69,34.66,34.67,113384.0,28.4271,28.4271,28.4025,28.4107,113384.0
2016-11-23 13:10:00,34.66,34.68,34.63,34.63,128674.0,28.4025,28.4189,28.3779,28.3779,128674.0
2016-11-23 13:15:00,34.63,34.64,34.62,34.63,92548.0,28.3779,28.3861,28.3697,28.3779,92548.0
2016-11-23 13:20:00,34.63,34.63,34.61,34.62,150248.0,28.3779,28.3779,28.3615,28.3697,150248.0
2016-11-23 13:25:00,34.61,34.62,34.57,34.58,116268.0,28.3615,28.3697,28.3288,28.337,116268.0
2016-11-23 13:30:00,34.57,34.58,34.57,34.57,91830.0,28.3288,28.337,28.3288,28.3288,91830.0
2016-11-23 13:35:00,34.57,34.59,34.57,34.57,130590.0,28.3288,28.3451,28.3288,28.3288,130590.0
2016-11-23 13:40:00,34.57,34.58,34.56,34.57,75584.0,28.3288,28.337,28.3206,28.3288,75584.0
2016-11-23 13:45:00,34.57,34.6,34.56,34.6,175646.0,28.3288,28.3533,28.3206,28.3533,175646.0
2016-11-23 13:50:00,34.6,34.6,34.59,34.6,154462.0,28.3533,28.3533,28.3451,28.3533,154462.0
2016-11-23 13:55:00,34.6,34.6,34.55,34.55,134308.0,28.3533,28.3533,28.3124,28.3124,134308.0
2016-11-23 14:00:00,34.55,34.58,34.54,34.57,157202.0,28.3124,28.337,28.3042,28.3288,157202.0
2016-11-23 14:05:00,34.57,34.57,34.54,34.54,130710.0,28.3288,28.3288,28.3042,28.3042,130710.0
2016-11-23 14:10:00,34.54,34.54,34.51,34.52,117118.0,28.3042,28.3042,28.2796,28.2878,117118.0
2016-11-23 14:15:00,34.51,34.54,34.5,34.51,98060.0,28.2796,28.3042,28.2714,28.2796,98060.0
2016-11-23 14:20:00,34.51,34.51,34.49,34.5,99698.0,28.2796,28.2796,28.2632,28.2714,99698.0
2016-11-23 14:25:00,34.49,34.5,34.47,34.48,108526.0,28.2632,28.2714,28.2468,28.255,108526.0
2016-11-23 14:30:00,34.48,34.52,34.48,34.51,84068.0,28.255,28.2878,28.255,28.2796,84068.0
2016-11-23 14:35:00,34.5,34.51,34.48,34.48,97480.0,28.2714,28.2796,28.255,28.255,97480.0
2016-11-23 14:40:00,34.48,34.49,34.47,34.49,111748.0,28.255,28.2632,28.2468,28.2632,111748.0
2016-11-23 14:45:00,34.49,34.51,34.49,34.5,197158.0,28.2632,28.2796,28.2632,28.2714,197158.0
2016-11-23 14:50:00,34.5,34.5,34.48,34.49,124038.0,28.2714,28.2714,28.255,28.2632,124038.0
2016-11-23 14:55:00,34.49,34.51,34.47,34.48,110040.0,28.2632,28.2796,28.2468,28.255,110040.0
2016-11-23 15:00:00,34.47,34.5,34.47,34.49,97172.0,28.2468,28.2714,28.2468,28.2632,97172.0
2016-11-23 15:05:00,34.48,34.49,34.48,34.49,83916.0,28.255,28.2632,28.255,28.2632,83916.0
2016-11-23 15:10:00,34.49,34.5,34.49,34.49,103490.0,28.2632,28.2714,28.2632,28.2632,103490.0
2016-11-23 15:15:00,34.49,34.49,34.47,34.47,94964.0,28.2632,28.2632,28.2468,28.2468,94964.0
2016-11-23 15:20:00,34.47,34.49,34.46,34.49,157894.0,28.2468,28.2632,28.2386,28.2632,157894.0
2016-11-23 15:25:00,34.49,34.5,34.48,34.49,129622.0,28.2632,28.2714,28.255,28.2632,129622.0
2016-11-23 15:30:00,34.49,34.49,34.47,34.49,164646.0,28.2632,28.2632,28.2468,28.2632,164646.0
2016-11-23 15:35:00,34.49,34.49,34.47,34.49,135342.0,28.2632,28.2632,28.2468,28.2632,135342.0
2016-11-23 15:40:00,34.49,34.51,34.49,34.51,250638.0,28.2632,28.2796,28.2632,28.2796,250638.0
2016-11-23 15:45:00,34.5,34.51,34.48,34.48,391090.0,28.2714,28.2796,28.255,28.255,391090.0
2016-11-23 15:50:00,34.49,34.51,34.49,34.5,487678.0,28.2632,28.2796,28.2632,28.2714,487678.0
2016-11-23 15:55:00,34.5,34.52,34.47,34.48,1154320.0,28.2714,28.2878,28.2468,28.255,1154320.0
2016-11-25 09:30:00,34.47,34.54,34.45,34.47,290058.0,28.2468,28.3042,28.2304,28.2468,290058.0
2016-11-25 09:35:00,34.47,34.49,34.44,34.47,115352.0,28.2468,28.2632,28.2222,28.2468,115352.0
2016-11-25 09:40:00,34.48,34.51,34.47,34.51,357694.0,28.255,28.2796,28.2468,28.2796,357694.0
2016-11-25 09:45:00,34.51,34.51,34.48,34.49,177000.0,28.2796,28.2796,28.255,28.2632,177000.0
2016-11-25 09:50:00,34.49,34.51,34.47,34.49,118090.0,28.2632,28.2796,28.2468,28.2632,118090.0
2016-11-25 09:55:00,34.5,34.51,34.47,34.49,157550.0,28.2714,28.2796,28.2468,28.2632,157550.0
2016-11-25 10:00:00,34.49,34.51,34.46,34.48,139332.0,28.2632,28.2796,28.2386,28.255,139332.0
2016-11-25 10:05:00,34.48,34.49,34.43,34.43,139028.0,28.255,28.2632,28.214,28.214,139028.0
2016-11-25 10:10:00,34.43,34.44,34.4,34.41,92564.0,28.214,28.2222,28.1895,28.1976,92564.0
2016-11-25 10:15:00,34.41,34.44,34.4,34.43,75464.0,28.1976,28.2222,28.1895,28.214,75464.0
2016-11-25 10:20:00,34.43,34.45,34.42,34.44,175634.0,28.214,28.2304,28.2058,28.2222,175634.0
2016-11-25 10:25:00,34.44,34.46,34.42,34.42,77736.0,28.2222,28.2386,28.2058,28.2058,77736.0
2016-11-25 10:30:00,34.42,34.44,34.41,34.41,149860.0,28.2058,28.2222,28.1976,28.1976,149860.0
2016-11-25 10:35:00,34.41,34.45,34.4,34.43,144544.0,28.1976,28.2304,28.1895,28.214,144544.0
2016-11-25 10:40:00,34.43,34.46,34.42,34.45,108408.0,28.214,28.2386,28.2058,28.2304,108408.0
2016-11-25 10:45:00,34.45,34.47,34.45,34.47,81860.0,28.2304,28.2468,28.2304,28.2468,81860.0
2016-11-25 10:50:00,34.47,34.49,34.47,34.49,182354.0,28.2468,28.2632,28.2468,28.2632,182354.0
2016-11-25 10:55:00,34.49,34.53,34.49,34.52,170714.0,28.2632,28.296,28.2632,28.2878,170714.0
2016-11-25 11:00:00,34.52,34.53,34.49,34.49,224294.0,28.2878,28.296,28.2632,28.2632,224294.0
2016-11-25 11:05:00,34.49,34.51,34.49,34.51,107578.0,28.2632,28.2796,28.2632,28.2796,107578.0
2016-11-25 11:10:00,34.5,34.51,34.48,34.5,141476.0,28.2714,28.2796,28.255,28.2714,141476.0
2016-11-25 11:15:00,34.5,34.51,34.49,34.5,152378.0,28.2714,28.2796,28.2632,28.2714,152378.0
2016-11-25 11:20:00,34.5,34.51,34.49,34.5,119236.0,28.2714,28.2796,28.2632,28.2714,119236.0
2016-11-25 11:25:00,34.5,34.55,34.49,34.52,185530.0,28.2714,28.3124,28.2632,28.2878,185530.0
2016-11-25 11:30:00,34.52,34.52,34.49,34.51,56192.0,28.2878,28.2878,28.2632,28.2796,56192.0
2016-11-25 11:35:00,34.51,34.52,34.49,34.51,77420.0,28.2796,28.2878,28.2632,28.2796,77420.0
2016-11-25 11:40:00,34.51,34.52,34.48,34.48,65040.0,28.2796,28.2878,28.255,28.255,65040.0
2016-11-25 11:45:00,34.48,34.49,34.46,34.48,101336.0,28.255,28.2632,28.2386,28.255,101336.0
2016-11-25 11:50:00,34.48,34.5,34.48,34.5,51240.0,28.255,28.2714,28.255,28.2714,51240.0
2016-11-25 11:55:00,34.5,34.51,34.49,34.5,92568.0,28.2714,28.2796,28.2632,28.2714,92568.0
2016-11-25 12:00:00,34.5,34.51,34.49,34.5,140346.0,28.2714,28.2796,28.2632,28.2714,140346.0
2016-11-25 12:05:00,34.5,34.5,34.46,34.49,82826.0,28.2714,28.2714,28.2386,28.2632,82826.0
2016-11-25 12:10:00,34.49,34.49,34.46,34.48,121588.0,28.2632,28.2632,28.2386,28.255,121588.0
2016-11-25 12:15:00,34.48,34.52,34.48,34.52,44490.0,28.255,28.2878,28.255,28.2878,44490.0
2016-11-25 12:20:00,34.52,34.53,34.51,34.53,52620.0,28.2878,28.296,28.2796,28.296,52620.0
2016-11-25 12:25:00,34.53,34.55,34.52,34.55,66028.0,28.296,28.3124,28.2878,28.3124,66028.0
2016-11-25 12:30:00,34.55,34.58,34.54,34.57,49518.0,28.3124,28.337,28.3042,28.3288,49518.0
2016-11-25 12:35:00,34.57,34.58,34.56,34.57,55418.0,28.3288,28.337,28.3206,28.3288,55418.0
2016-11-25 12:40:00,34.57,34.59,34.56,34.58,99980.0,28.3288,28.3451,28.3206,28.337,99980.0
2016-11-25 12:45:00,34.57,34.58,34.56,34.58,77802.0,28.3288,28.337,28.3206,28.337,77802.0
2016-11-25 12:50:00,34.58,34.6,34.57,34.6,137984.0,28.337,28.3533,28.3288,28.3533,137984.0
2016-11-25 12:55:00,34.6,34.62,34.54,34.58,439750.0,28.3533,28.3697,28.3042,28.337,439750.0
2016-11-28 09:30:00,34.4,34.5,34.37,34.38,456090.0,28.1895,28.2714,28.1649,28.1731,456090.0
2016-11-28 09:35:00,34.39,34.46,34.35,34.38,418098.0,28.1813,28.2386,28.1485,28.1731,418098.0
2016-11-28 09:40:00,34.37,34.38,34.24,34.29,288394.0,28.1649,28.1731,28.0583,28.0993,288394.0
2016-11-28 09:45:00,34.29,34.33,34.26,34.33,406596.0,28.0993,28.1321,28.0747,28.1321,406596.0
2016-11-28 09:50:00,34.33,34.36,34.29,34.34,481470.0,28.1321,28.1567,28.0993,28.1403,481470.0
2016-11-28 09:55:00,34.34,34.37,34.29,34.29,270812.0,28.1403,28.1649,28.0993,28.0993,270812.0
2016-11-28 10:00:00,34.29,34.31,34.26,34.26,219138.0,28.0993,28.1157,28.0747,28.0747,219138.0
2016-11-28 10:05:00,34.27,34.27,34.24,34.24,179930.0,28.0829,28.0829,28.0583,28.0583,179930.0
2016-11-28 10:10:00,34.24,34.27,34.23,34.24,202364.0,28.0583,28.0829,28.0501,28.0583,202364.0
2016-11-28 10:15:00,34.24,34.24,34.17,34.18,238916.0,28.0583,28.0583,28.001,28.0092,238916.0
2016-11-28 10:20:00,34.18,34.19,34.1,34.11,289480.0,28.0092,28.0174,27.9436,27.9518,289480.0
2016-11-28 10:25:00,34.11,34.16,34.1,34.1,287998.0,27.9518,27.9928,27.9436,27.9436,287998.0
2016-11-28 10:30:00,34.11,34.23,34.09,34.23,372194.0,27.9518,28.0501,27.9354,28.0501,372194.0
2016-11-28 10:35:00,34.23,34.26,34.19,34.22,168298.0,28.0501,28.0747,28.0174,28.0419,168298.0
2016-11-28 10:40:00,34.22,34.23,34.17,34.18,113466.0,28.0419,28.0501,28.001,28.0092,113466.0
2016-11-28 10:45:00,34.18,34.23,34.16,34.19,101282.0,28.0092,28.0501,27.9928,28.0174,101282.0
2016-11-28 10:50:00,34.19,34.19,34.15,34.18,107676.0,28.0174,28.0174,27.9846,28.0092,107676.0
2016-11-28 10:55:00,34.18,34.21,34.15,34.16,134218.0,28.0092,28.0338,27.9846,27.9928,134218.0
2016-11-28 11:00:00,34.15,34.17,34.1,34.1,265424.0,27.9846,28.001,27.9436,27.9436,265424.0
2016-11-28 11:05:00,34.1,34.12,34.08,34.08,238006.0,27.9436,27.96,27.9272,27.9272,238006.0
2016-11-28 11:10:00,34.08,34.08,34.02,34.05,288514.0,27.9272,27.9272,27.8781,27.9026,288514.0
2016-11-28 11:15:00,34.05,34.09,34.03,34.07,248520.0,27.9026,27.9354,27.8862,27.919,248520.0
2016-11-28 11:20:00,34.07,34.07,34.02,34.03,174750.0,27.919,27.919,27.8781,27.8862,174750.0
2016-11-28 11:25:00,34.03,34.1,34.01,34.06,520616.0,27.8862,27.9436,27.8699,27.9108,520616.0
2016-11-28 11:30:00,34.06,34.1,34.04,34.05,219140.0,27.9108,27.9436,27.8944,27.9026,219140.0
2016-11-28 11:35:00,34.05,34.09,34.05,34.06,172166.0,27.9026,27.9354,27.9026,27.9108,172166.0
2016-11-28 11:40:00,34.06,34.08,34.02,34.06,496348.0,27.9108,27.9272,27.8781,27.9108,496348.0
2016-11-28 11:45:00,34.06,34.09,34.05,34.05,345098.0,27.9108,27.9354,27.9026,27.9026,345098.0
2016-11-28 11:50:00,34.05,34.09,34.05,34.07,107760.0,27.9026,27.9354,27.9026,27.919,107760.0
2016-11-28 11:55:00,34.07,34.1,34.06,34.09,223938.0,27.919,27.9436,27.9108,27.9354,223938.0
2016-11-28 12:00:00,34.09,34.15,34.08,34.13,130604.0,27.9354,27.9846,27.9272,27.9682,130604.0
2016-11-28 12:05:00,34.13,34.18,34.13,34.16,126090.0,27.9682,28.0092,27.9682,27.9928,126090.0
2016-11-28 12:10:00,34.16,34.16,34.12,34.16,173154.0,27.9928,27.9928,27.96,27.9928,173154.0
2016-11-28 12:15:00,34.16,34.18,34.14,34.18,81016.0,27.9928,28.0092,27.9764,28.0092,81016.0
2016-11-28 12:20:00,34.18,34.2,34.16,34.19,97386.0,28.0092,28.0256,27.9928,28.0174,97386.0
2016-11-28 12:25:00,34.19,34.21,34.18,34.21,67646.0,28.0174,28.0338,28.0092,28.0338,67646.0
2016-11-28 12:30:00,34.21,34.25,34.19,34.19,180658.0,28.0338,28.0665,28.0174,28.0174,180658.0
2016-11-28 12:35:00,34.19,34.2,34.18,34.18,94146.0,28.0174,28.0256,28.0092,28.0092,94146.0
2016-11-28 12:40:00,34.18,34.18,34.13,34.13,109824.0,28.0092,28.0092,27.9682,27.9682,109824.0
2016-11-28 12:45:00,34.13,34.16,34.13,34.15,115886.0,27.9682,27.9928,27.9682,27.9846,115886.0
2016-11-28 12:50:00,34.15,34.16,34.13,34.14,81514.0,27.9846,27.9928,27.9682,27.9764,81514.0
2016-11-28 12:55:00,34.15,34.15,34.11,34.13,148410.0,27.9846,27.9846,27.9518,27.9682,148410.0
2016-11-28 13:00:00,34.13,34.16,34.13,34.15,72526.0,27.9682,27.9928,27.9682,27.9846,72526.0
2016-11-28 13:05:00,34.15,34.15,34.13,34.13,69610.0,27.9846,27.9846,27.9682,27.9682,69610.0
2016-11-28 13:10:00,34.13,34.14,34.13,34.14,75794.0,27.9682,27.9764,27.9682,27.9764,75794.0
2016-11-28 13:15:00,34.14,34.15,34.12,34.15,63130.0,27.9764,27.9846,27.96,27.9846,63130.0
2016-11-28 13:20:00,34.15,34.17,34.14,34.15,114744.0,27.9846,28.001,27.9764,27.9846,114744.0
2016-11-28 13:25:00,34.14,34.16,34.14,34.16,68700.0,27.9764,27.9928,27.9764,27.9928,68700.0
2016-11-28 13:30:00,34.16,34.18,34.14,34.18,101262.0,27.9928,28.0092,27.9764,28.0092,101262.0
2016-11-28 13:35:00,34.18,34.2,34.17,34.2,78210.0,28.0092,28.0256,28.001,28.0256,78210.0
2016-11-28 13:40:00,34.2,34.21,34.19,34.21,85584.0,28.0256,28.0338,28.0174,28.0338,85584.0
2016-11-28 13:45:00,34.21,34.21,34.19,34.2,75038.0,28.0338,28.0338,28.0174,28.0256,75038.0
2016-11-28 13:50:00,34.2,34.22,34.19,34.2,105242.0,28.0256,28.0419,28.0174,28.0256,105242.0
2016-11-28 13:55:00,34.2,34.25,34.2,34.25,134770.0,28.0256,28.0665,28.0256,28.0665,134770.0
2016-11-28 14:00:00,34.24,34.26,34.23,34.24,129726.0,28.0583,28.0747,28.0501,28.0583,129726.0
2016-11-28 14:05:00,34.24,34.28,34.23,34.27,130468.0,28.0583,28.0911,28.0501,28.0829,130468.0
2016-11-28 14:10:00,34.27,34.29,34.25,34.26,124120.0,28.0829,28.0993,28.0665,28.0747,124120.0
2016-11-28 14:15:00,34.26,34.26,34.22,34.23,345544.0,28.0747,28.0747,28.0419,28.0501,345544.0
2016-11-28 14:20:00,34.24,34.24,34.21,34.24,85210.0,28.0583,28.0583,28.0338,28.0583,85210.0
2016-11-28 14:25:00,34.24,34.25,34.22,34.23,93788.0,28.0583,28.0665,28.0419,28.0501,93788.0
2016-11-28 14:30:00,34.23,34.27,34.22,34.27,78364.0,28.0501,28.0829,28.0419,28.0829,78364.0
2016-11-28 14:35:00,34.27,34.29,34.25,34.29,113396.0,28.0829,28.0993,28.0665,28.0993,113396.0
2016-11-28 14:40:00,34.29,34.29,34.26,34.27,140372.0,28.0993,28.0993,28.0747,28.0829,140372.0
2016-11-28 14:45:00,34.27,34.28,34.26,34.27,201246.0,28.0829,28.0911,28.0747,28.0829,201246.0
2016-11-28 14:50:00,34.27,34.27,34.26,34.27,83056.0,28.0829,28.0829,28.0747,28.0829,83056.0
2016-11-28 14:55:00,34.27,34.29,34.26,34.27,118514.0,28.0829,28.0993,28.0747,28.0829,118514.0
2016-11-28 15:00:00,34.27,34.27,34.24,34.25,114876.0,28.0829,28.0829,28.0583,28.0665,114876.0
2016-11-28 15:05:00,34.25,34.27,34.24,34.27,124594.0,28.0665,28.0829,28.0583,28.0829,124594.0
2016-11-28 15:10:00,34.28,34.29,34.27,34.28,109190.0,28.0911,28.0993,28.0829,28.0911,109190.0
2016-11-28 15:15:00,34.27,34.28,34.24,34.25,162832.0,28.0829,28.0911,28.0583,28.0665,162832.0
2016-11-28 15:20:00,34.25,34.25,34.21,34.22,181784.0,28.0665,28.0665,28.0338,28.0419,181784.0
2016-11-28 15:25:00,34.22,34.22,34.18,34.18,227162.0,28.0419,28.0419,28.0092,28.0092,227162.0
2016-11-28 15:30:00,34.18,34.18,34.16,34.17,242490.0,28.0092,28.0092,27.9928,28.001,242490.0
2016-11-28 15:35:00,34.17,34.18,34.15,34.15,253944.0,28.001,28.0092,27.9846,27.9846,253944.0
2016-11-28 15:40:00,34.15,34.16,34.13,34.14,279420.0,27.9846,27.9928,27.9682,27.9764,279420.0
2016-11-28 15:45:00,34.14,34.2,34.13,34.2,335868.0,27.9764,28.0256,27.9682,28.0256,335868.0
2016-11-28 15:50:00,34.19,34.2,34.17,34.17,569356.0,28.0174,28.0256,28.001,28.001,569356.0
2016-11-28 15:55:00,34.17,34.18,34.15,34.15,1649090.0,28.001,28.0092,27.9846,27.9846,1649090.0
2016-11-29 09:30:00,34.25,34.39,34.14,34.27,1089952.0,28.0665,28.1813,27.9764,28.0829,1089952.0
2016-11-29 09:35:00,34.27,34.38,34.24,34.32,1068422.0,28.0829,28.1731,28.0583,28.1239,1068422.0
2016-11-29 09:40:00,34.33,34.33,34.26,34.32,443042.0,28.1321,28.1321,28.0747,28.1239,443042.0
2016-11-29 09:45:00,34.32,34.34,34.25,34.26,188148.0,28.1239,28.1403,28.0665,28.0747,188148.0
2016-11-29 09:50:00,34.26,34.3,34.22,34.27,257352.0,28.0747,28.1075,28.0419,28.0829,257352.0
2016-11-29 09:55:00,34.27,34.31,34.23,34.29,145242.0,28.0829,28.1157,28.0501,28.0993,145242.0
2016-11-29 10:00:00,34.29,34.37,34.29,34.34,303990.0,28.0993,28.1649,28.0993,28.1403,303990.0
2016-11-29 10:05:00,34.34,34.37,34.32,34.37,183456.0,28.1403,28.1649,28.1239,28.1649,183456.0
2016-11-29 10:10:00,34.37,34.46,34.37,34.45,307378.0,28.1649,28.2386,28.1649,28.2304,307378.0
2016-11-29 10:15:00,34.45,34.5,34.44,34.49,291686.0,28.2304,28.2714,28.2222,28.2632,291686.0
2016-11-29 10:20:00,34.48,34.52,34.46,34.48,280914.0,28.255,28.2878,28.2386,28.255,280914.0
2016-11-29 10:25:00,34.48,34.48,34.4,34.45,117932.0,28.255,28.255,28.1895,28.2304,117932.0
2016-11-29 10:30:00,34.45,34.52,34.43,34.52,365474.0,28.2304,28.2878,28.214,28.2878,365474.0
2016-11-29 10:35:00,34.52,34.58,34.51,34.58,176870.0,28.2878,28.337,28.2796,28.337,176870.0
2016-11-29 10:40:00,34.58,34.66,34.57,34.64,419502.0,28.337,28.4025,28.3288,28.3861,419502.0
2016-11-29 10:45:00,34.64,34.65,34.49,34.5,310864.0,28.3861,28.3943,28.2632,28.2714,310864.0
2016-11-29 10:50:00,34.5,34.58,34.48,34.58,223740.0,28.2714,28.337,28.255,28.337,223740.0
2016-11-29 10:55:00,34.58,34.59,34.54,34.58,159532.0,28.337,28.3451,28.3042,28.337,159532.0
2016-11-29 11:00:00,34.58,34.63,34.56,34.63,148308.0,28.337,28.3779,28.3206,28.3779,148308.0
2016-11-29 11:05:00,34.63,34.72,34.62,34.7,462634.0,28.3779,28.4517,28.3697,28.4353,462634.0
2016-11-29 11:10:00,34.7,34.77,34.69,34.73,387970.0,28.4353,28.4927,28.4271,28.4599,387970.0
2016-11-29 11:15:00,34.73,34.76,34.71,34.75,201138.0,28.4599,28.4845,28.4435,28.4763,201138.0
2016-11-29 11:20:00,34.75,34.81,34.74,34.8,248446.0,28.4763,28.5254,28.4681,28.5172,248446.0
2016-11-29 11:25:00,34.81,34.85,34.8,34.82,287842.0,28.5254,28.5582,28.5172,28.5336,287842.0
2016-11-29 11:30:00,34.83,34.92,34.82,34.92,518970.0,28.5418,28.6156,28.5336,28.6156,518970.0
2016-11-29 11:35:00,34.91,34.96,34.9,34.92,396396.0,28.6074,28.6483,28.5992,28.6156,396396.0
2016-11-29 11:40:00,34.92,35.01,34.92,34.99,466436.0,28.6156,28.6893,28.6156,28.6729,466436.0
2016-11-29 11:45:00,34.99,35.02,34.98,35.0,194282.0,28.6729,28.6975,28.6647,28.6811,194282.0
2016-11-29 11:50:00,35.01,35.09,34.98,35.08,215872.0,28.6893,28.7549,28.6647,28.7467,215872.0
2016-11-29 11:55:00,35.09,35.11,35.07,35.11,523478.0,28.7549,28.7713,28.7385,28.7713,523478.0
2016-11-29 12:00:00,35.1,35.1,35.04,35.05,162152.0,28.7631,28.7631,28.7139,28.7221,162152.0
2016-11-29 12:05:00,35.04,35.05,35.01,35.05,193442.0,28.7139,28.7221,28.6893,28.7221,193442.0
2016-11-29 12:10:00,35.05,35.1,35.04,35.07,263136.0,28.7221,28.7631,28.7139,28.7385,263136.0
2016-11-29 12:15:00,35.07,35.07,35.01,35.06,257400.0,28.7385,28.7385,28.6893,28.7303,257400.0
2016-11-29 12:20:00,35.06,35.08,35.05,35.06,253536.0,28.7303,28.7467,28.7221,28.7303,253536.0
2016-11-29 12:25:00,35.06,35.06,35.03,35.04,191164.0,28.7303,28.7303,28.7057,28.7139,191164.0
2016-11-29 12:30:00,35.04,35.04,35.02,35.03,201760.0,28.7139,28.7139,28.6975,28.7057,201760.0
2016-11-29 12:35:00,35.03,35.03,34.99,35.02,404254.0,28.7057,28.7057,28.6729,28.6975,404254.0
2016-11-29 12:40:00,35.02,35.06,35.01,35.05,148752.0,28.6975,28.7303,28.6893,28.7221,148752.0
2016-11-29 12:45:00,35.05,35.05,35.01,35.01,257438.0,28.7221,28.7221,28.6893,28.6893,257438.0
2016-11-29 12:50:00,35.01,35.01,34.99,34.99,339286.0,28.6893,28.6893,28.6729,28.6729,339286.0
2016-11-29 12:55:00,34.99,35.0,34.98,34.99,380604.0,28.6729,28.6811,28.6647,28.6729,380604.0
2016-11-29 13:00:00,34.99,35.0,34.95,34.99,235452.0,28.6729,28.6811,28.6402,28.6729,235452.0
2016-11-29 13:05:00,34.99,35.0,34.98,34.99,250120.0,28.6729,28.6811,28.6647,28.6729,250120.0
2016-11-29 13:10:00,34.99,34.99,34.98,34.99,229696.0,28.6729,28.6729,28.6647,28.6729,229696.0
2016-11-29 13:15:00,34.99,35.01,34.98,35.0,250116.0,28.6729,28.6893,28.6647,28.6811,250116.0
2016-11-29 13:20:00,35.0,35.0,34.97,34.98,181260.0,28.6811,28.6811,28.6565,28.6647,181260.0
2016-11-29 13:25:00,34.97,34.99,34.96,34.98,114582.0,28.6565,28.6729,28.6483,28.6647,114582.0
2016-11-29 13:30:00,34.98,34.99,34.97,34.97,108838.0,28.6647,28.6729,28.6565,28.6565,108838.0
2016-11-29 13:35:00,34.97,34.97,34.96,34.96,260916.0,28.6565,28.6565,28.6483,28.6483,260916.0
2016-11-29 13:40:00,34.96,34.98,34.95,34.98,109400.0,28.6483,28.6647,28.6402,28.6647,109400.0
2016-11-29 13:45:00,34.98,34.99,34.97,34.99,94658.0,28.6647,28.6729,28.6565,28.6729,94658.0
2016-11-29 13:50:00,34.99,35.01,34.99,35.0,130868.0,28.6729,28.6893,28.6729,28.6811,130868.0
2016-11-29 13:55:00,35.0,35.01,34.99,34.99,225374.0,28.6811,28.6893,28.6729,28.6729,225374.0
2016-11-29 14:00:00,34.99,35.01,34.98,34.99,220620.0,28.6729,28.6893,28.6647,28.6729,220620.0
2016-11-29 14:05:00,34.99,35.01,34.99,35.0,190232.0,28.6729,28.6893,28.6729,28.6811,190232.0
2016-11-29 14:10:00,35.0,35.01,34.99,35.0,158986.0,28.6811,28.6893,28.6729,28.6811,158986.0
2016-11-29 14:15:00,35.01,35.01,34.99,35.01,338148.0,28.6893,28.6893,28.6729,28.6893,338148.0
2016-11-29 14:20:00,35.01,35.02,34.99,35.0,180098.0,28.6893,28.6975,28.6729,28.6811,180098.0
2016-11-29 14:25:00,35.0,35.01,34.99,35.01,156536.0,28.6811,28.6893,28.6729,28.6893,156536.0
2016-11-29 14:30:00,35.01,35.01,34.99,35.0,229256.0,28.6893,28.6893,28.6729,28.6811,229256.0
2016-11-29 14:35:00,35.0,35.01,34.99,35.01,298988.0,28.6811,28.6893,28.6729,28.6893,298988.0
2016-11-29 14:40:00,35.01,35.01,34.99,35.0,176212.0,28.6893,28.6893,28.6729,28.6811,176212.0
2016-11-29 14:45:00,35.0,35.01,34.99,35.0,289248.0,28.6811,28.6893,28.6729,28.6811,289248.0
2016-11-29 14:50:00,35.0,35.01,34.99,35.01,207868.0,28.6811,28.6893,28.6729,28.6893,207868.0
2016-11-29 14:55:00,35.01,35.04,34.99,35.0,542438.0,28.6893,28.7139,28.6729,28.6811,542438.0
2016-11-29 15:00:00,35.0,35.0,34.98,34.99,491472.0,28.6811,28.6811,28.6647,28.6729,491472.0
2016-11-29 15:05:00,34.99,35.02,34.99,35.01,348700.0,28.6729,28.6975,28.6729,28.6893,348700.0
2016-11-29 15:10:00,35.0,35.0,34.97,34.98,413148.0,28.6811,28.6811,28.6565,28.6647,413148.0
2016-11-29 15:15:00,34.98,35.02,34.98,35.01,238918.0,28.6647,28.6975,28.6647,28.6893,238918.0
2016-11-29 15:20:00,35.01,35.08,34.99,35.08,262318.0,28.6893,28.7467,28.6729,28.7467,262318.0
2016-11-29 15:25:00,35.08,35.09,35.06,35.08,237224.0,28.7467,28.7549,28.7303,28.7467,237224.0
2016-11-29 15:30:00,35.08,35.08,35.04,35.08,259020.0,28.7467,28.7467,28.7139,28.7467,259020.0
2016-11-29 15:35:00,35.08,35.1,35.05,35.06,352548.0,28.7467,28.7631,28.7221,28.7303,352548.0
2016-11-29 15:40:00,35.06,35.07,35.03,35.05,428516.0,28.7303,28.7385,28.7057,28.7221,428516.0
2016-11-29 15:45:00,35.04,35.05,35.01,35.02,430310.0,28.7139,28.7221,28.6893,28.6975,430310.0
2016-11-29 15:50:00,35.03,35.09,35.02,35.09,845214.0,28.7057,28.7549,28.6975,28.7549,845214.0
2016-11-29 15:55:00,35.09,35.09,35.04,35.07,1069392.0,28.7549,28.7549,28.7139,28.7385,1069392.0
2016-11-30 09:30:00,35.04,35.14,34.85,34.91,629556.0,28.7139,28.7959,28.5582,28.6074,629556.0
2016-11-30 09:35:00,34.89,34.99,34.88,34.96,452568.0,28.591,28.6729,28.5828,28.6483,452568.0
2016-11-30 09:40:00,34.96,34.99,34.88,34.88,323164.0,28.6483,28.6729,28.5828,28.5828,323164.0
2016-11-30 09:45:00,34.88,34.94,34.85,34.85,475828.0,28.5828,28.632,28.5582,28.5582,475828.0
2016-11-30 09:50:00,34.85,34.88,34.79,34.84,371778.0,28.5582,28.5828,28.509,28.55,371778.0
2016-11-30 09:55:00,34.84,35.04,34.82,34.97,215184.0,28.55,28.7139,28.5336,28.6565,215184.0
2016-11-30 10:00:00,34.96,34.97,34.81,34.81,136918.0,28.6483,28.6565,28.5254,28.5254,136918.0
2016-11-30 10:05:00,34.81,34.82,34.76,34.79,214180.0,28.5254,28.5336,28.4845,28.509,214180.0
2016-11-30 10:10:00,34.79,34.81,34.75,34.77,236864.0,28.509,28.5254,28.4763,28.4927,236864.0
2016-11-30 10:15:00,34.77,34.77,34.7,34.71,319016.0,28.4927,28.4927,28.4353,28.4435,319016.0
2016-11-30 10:20:00,34.71,34.74,34.63,34.63,350072.0,28.4435,28.4681,28.3779,28.3779,350072.0
2016-11-30 10:25:00,34.63,34.77,34.63,34.76,228574.0,28.3779,28.4927,28.3779,28.4845,228574.0
2016-11-30 10:30:00,34.76,34.81,34.76,34.81,213112.0,28.4845,28.5254,28.4845,28.5254,213112.0
2016-11-30 10:35:00,34.8,34.83,34.79,34.83,136080.0,28.5172,28.5418,28.509,28.5418,136080.0
2016-11-30 10:40:00,34.83,34.87,34.82,34.85,163978.0,28.5418,28.5746,28.5336,28.5582,163978.0
2016-11-30 10:45:00,34.85,34.9,34.84,34.88,169156.0,28.5582,28.5992,28.55,28.5828,169156.0
2016-11-30 10:50:00,34.88,34.88,34.84,34.84,245114.0,28.5828,28.5828,28.55,28.55,245114.0
2016-11-30 10:55:00,34.84,34.85,34.84,34.85,99750.0,28.55,28.5582,28.55,28.5582,99750.0
2016-11-30 11:00:00,34.85,34.86,34.85,34.85,181490.0,28.5582,28.5664,28.5582,28.5582,181490.0
2016-11-30 11:05:00,34.85,34.94,34.85,34.94,158662.0,28.5582,28.632,28.5582,28.632,158662.0
2016-11-30 11:10:00,34.94,34.95,34.88,34.89,137798.0,28.632,28.6402,28.5828,28.591,137798.0
2016-11-30 11:15:00,34.9,34.9,34.88,34.9,187978.0,28.5992,28.5992,28.5828,28.5992,187978.0
2016-11-30 11:20:00,34.9,34.96,34.89,34.94,214386.0,28.5992,28.6483,28.591,28.632,214386.0
2016-11-30 11:25:00,34.94,34.94,34.89,34.91,171314.0,28.632,28.632,28.591,28.6074,171314.0
2016-11-30 11:30:00,34.91,34.95,34.89,34.95,122284.0,28.6074,28.6402,28.591,28.6402,122284.0
2016-11-30 11:35:00,34.95,34.99,34.94,34.97,171520.0,28.6402,28.6729,28.632,28.6565,171520.0
2016-11-30 11:40:00,34.97,34.99,34.94,34.94,102878.0,28.6565,28.6729,28.632,28.632,102878.0
2016-11-30 11:45:00,34.94,34.97,34.92,34.93,262416.0,28.632,28.6565,28.6156,28.6238,262416.0
2016-11-30 11:50:00,34.93,34.94,34.88,34.91,199752.0,28.6238,28.632,28.5828,28.6074,199752.0
2016-11-30 11:55:00,34.91,34.94,34.88,34.91,120478.0,28.6074,28.632,28.5828,28.6074,120478.0
2016-11-30 12:00:00,34.91,34.95,34.89,34.91,105152.0,28.6074,28.6402,28.591,28.6074,105152.0
2016-11-30 12:05:00,34.91,34.91,34.86,34.9,107732.0,28.6074,28.6074,28.5664,28.5992,107732.0
2016-11-30 12:10:00,34.9,34.92,34.88,34.9,121562.0,28.5992,28.6156,28.5828,28.5992,121562.0
2016-11-30 12:15:00,34.9,34.91,34.89,34.9,93442.0,28.5992,28.6074,28.591,28.5992,93442.0
2016-11-30 12:20:00,34.91,34.92,34.89,34.9,96224.0,28.6074,28.6156,28.591,28.5992,96224.0
2016-11-30 12:25:00,34.89,34.9,34.87,34.88,123198.0,28.591,28.5992,28.5746,28.5828,123198.0
2016-11-30 12:30:00,34.88,34.88,34.83,34.84,98006.0,28.5828,28.5828,28.5418,28.55,98006.0
2016-11-30 12:35:00,34.84,34.87,34.83,34.85,153530.0,28.55,28.5746,28.5418,28.5582,153530.0
2016-11-30 12:40:00,34.85,34.85,34.85,34.85,112986.0,28.5582,28.5582,28.5582,28.5582,112986.0
2016-11-30 12:45:00,34.85,34.88,34.85,34.88,77626.0,28.5582,28.5828,28.5582,28.5828,77626.0
2016-11-30 12:50:00,34.88,34.91,34.87,34.9,55666.0,28.5828,28.6074,28.5746,28.5992,55666.0
2016-11-30 12:55:00,34.91,34.95,34.9,34.94,42202.0,28.6074,28.6402,28.5992,28.632,42202.0
2016-11-30 13:00:00,34.94,34.94,34.9,34.92,90602.0,28.632,28.632,28.5992,28.6156,90602.0
2016-11-30 13:05:00,34.92,34.96,34.92,34.95,86976.0,28.6156,28.6483,28.6156,28.6402,86976.0
2016-11-30 13:10:00,34.95,34.96,34.91,34.91,117116.0,28.6402,28.6483,28.6074,28.6074,117116.0
2016-11-30 13:15:00,34.92,34.92,34.9,34.92,113348.0,28.6156,28.6156,28.5992,28.6156,113348.0
2016-11-30 13:20:00,34.92,34.93,34.9,34.93,46316.0,28.6156,28.6238,28.5992,28.6238,46316.0
2016-11-30 13:25:00,34.93,34.94,34.92,34.92,91152.0,28.6238,28.632,28.6156,28.6156,91152.0
2016-11-30 13:30:00,34.92,34.93,34.9,34.91,51782.0,28.6156,28.6238,28.5992,28.6074,51782.0
2016-11-30 13:35:00,34.91,34.91,34.9,34.9,50756.0,28.6074,28.6074,28.5992,28.5992,50756.0
2016-11-30 13:40:00,34.9,34.9,34.88,34.89,58316.0,28.5992,28.5992,28.5828,28.591,58316.0
2016-11-30 13:45:00,34.88,34.91,34.88,34.91,44504.0,28.5828,28.6074,28.5828,28.6074,44504.0
2016-11-30 13:50:00,34.91,34.92,34.9,34.9,99008.0,28.6074,28.6156,28.5992,28.5992,99008.0
2016-11-30 13:55:00,34.9,34.91,34.87,34.88,53386.0,28.5992,28.6074,28.5746,28.5828,53386.0
2016-11-30 14:00:00,34.88,34.91,34.88,34.9,113492.0,28.5828,28.6074,28.5828,28.5992,113492.0
2016-11-30 14:05:00,34.9,34.91,34.85,34.86,157604.0,28.5992,28.6074,28.5582,28.5664,157604.0
2016-11-30 14:10:00,34.86,34.88,34.84,34.84,96554.0,28.5664,28.5828,28.55,28.55,96554.0
2016-11-30 14:15:00,34.85,34.88,34.84,34.85,84994.0,28.5582,28.5828,28.55,28.5582,84994.0
2016-11-30 14:20:00,34.85,34.88,34.83,34.86,120516.0,28.5582,28.5828,28.5418,28.5664,120516.0
2016-11-30 14:25:00,34.86,34.86,34.83,34.85,100812.0,28.5664,28.5664,28.5418,28.5582,100812.0
2016-11-30 14:30:00,34.85,34.85,34.78,34.79,105494.0,28.5582,28.5582,28.5008,28.509,105494.0
2016-11-30 14:35:00,34.79,34.81,34.78,34.79,100592.0,28.509,28.5254,28.5008,28.509,100592.0
2016-11-30 14:40:00,34.79,34.81,34.79,34.79,75644.0,28.509,28.5254,28.509,28.509,75644.0
2016-11-30 14:45:00,34.79,34.81,34.78,34.81,86814.0,28.509,28.5254,28.5008,28.5254,86814.0
2016-11-30 14:50:00,34.81,34.86,34.81,34.83,209416.0,28.5254,28.5664,28.5254,28.5418,209416.0
2016-11-30 14:55:00,34.83,34.83,34.79,34.81,149332.0,28.5418,28.5418,28.509,28.5254,149332.0
2016-11-30 15:00:00,34.8,34.82,34.79,34.8,121940.0,28.5172,28.5336,28.509,28.5172,121940.0
2016-11-30 15:05:00,34.8,34.8,34.76,34.77,149480.0,28.5172,28.5172,28.4845,28.4927,149480.0
2016-11-30 15:10:00,34.77,34.81,34.77,34.81,189696.0,28.4927,28.5254,28.4927,28.5254,189696.0
2016-11-30 15:15:00,34.81,34.85,34.81,34.84,165734.0,28.5254,28.5582,28.5254,28.55,165734.0
2016-11-30 15:20:00,34.84,34.87,34.83,34.85,147210.0,28.55,28.5746,28.5418,28.5582,147210.0
2016-11-30 15:25:00,34.85,34.89,34.85,34.89,133944.0,28.5582,28.591,28.5582,28.591,133944.0
2016-11-30 15:30:00,34.88,34.91,34.87,34.89,257770.0,28.5828,28.6074,28.5746,28.591,257770.0
2016-11-30 15:35:00,34.9,34.91,34.88,34.88,185368.0,28.5992,28.6074,28.5828,28.5828,185368.0
2016-11-30 15:40:00,34.88,34.89,34.86,34.86,149682.0,28.5828,28.591,28.5664,28.5664,149682.0
2016-11-30 15:45:00,34.86,34.9,34.86,34.9,426500.0,28.5664,28.5992,28.5664,28.5992,426500.0
2016-11-30 15:50:00,34.9,34.9,34.82,34.85,777476.0,28.5992,28.5992,28.5336,28.5582,777476.0
2016-11-30 15:55:00,34.85,34.85,34.76,34.76,1858556.0,28.5582,28.5582,28.4845,28.4845,1858556.0
2016-12-01 09:30:00,34.71,34.77,34.62,34.76,443402.0,28.4435,28.4927,28.3697,28.4845,443402.0
2016-12-01 09:35:00,34.76,34.78,34.68,34.74,274482.0,28.4845,28.5008,28.4189,28.4681,274482.0
2016-12-01 09:40:00,34.74,34.76,34.71,34.74,511230.0,28.4681,28.4845,28.4435,28.4681,511230.0
2016-12-01 09:45:00,34.74,34.82,34.72,34.81,222110.0,28.4681,28.5336,28.4517,28.5254,222110.0
2016-12-01 09:50:00,34.81,34.85,34.75,34.76,167040.0,28.5254,28.5582,28.4763,28.4845,167040.0
2016-12-01 09:55:00,34.76,34.92,34.72,34.92,153586.0,28.4845,28.6156,28.4517,28.6156,153586.0
2016-12-01 10:00:00,34.91,34.95,34.8,34.87,196462.0,28.6074,28.6402,28.5172,28.5746,196462.0
2016-12-01 10:05:00,34.87,34.94,34.87,34.92,189366.0,28.5746,28.632,28.5746,28.6156,189366.0
2016-12-01 10:10:00,34.91,34.94,34.85,34.93,370552.0,28.6074,28.632,28.5582,28.6238,370552.0
2016-12-01 10:15:00,34.93,35.02,34.93,35.02,435588.0,28.6238,28.6975,28.6238,28.6975,435588.0
2016-12-01 10:20:00,35.02,35.02,34.93,34.95,595468.0,28.6975,28.6975,28.6238,28.6402,595468.0
2016-12-01 10:25:00,34.96,34.98,34.92,34.94,243748.0,28.6483,28.6647,28.6156,28.632,243748.0
2016-12-01 10:30:00,34.94,34.95,34.9,34.93,239120.0,28.632,28.6402,28.5992,28.6238,239120.0
2016-12-01 10:35:00,34.93,35.0,34.91,34.95,225336.0,28.6238,28.6811,28.6074,28.6402,225336.0
2016-12-01 10:40:00,34.95,34.95,34.88,34.88,215084.0,28.6402,28.6402,28.5828,28.5828,215084.0
2016-12-01 10:45:00,34.89,34.91,34.85,34.91,236644.0,28.591,28.6074,28.5582,28.6074,236644.0
2016-12-01 10:50:00,34.91,34.94,34.9,34.92,297824.0,28.6074,28.632,28.5992,28.6156,297824.0
2016-12-01 10:55:00,34.91,34.92,34.83,34.84,133348.0,28.6074,28.6156,28.5418,28.55,133348.0
2016-12-01 11:00:00,34.84,34.85,34.82,34.82,135450.0,28.55,28.5582,28.5336,28.5336,135450.0
2016-12-01 11:05:00,34.82,34.83,34.77,34.81,154546.0,28.5336,28.5418,28.4927,28.5254,154546.0
2016-12-01 11:10:00,34.8,34.81,34.74,34.74,103444.0,28.5172,28.5254,28.4681,28.4681,103444.0
2016-12-01 11:15:00,34.74,34.74,34.7,34.71,117566.0,28.4681,28.4681,28.4353,28.4435,117566.0
2016-12-01 11:20:00,34.71,34.8,34.7,34.8,163598.0,28.4435,28.5172,28.4353,28.5172,163598.0
2016-12-01 11:25:00,34.8,34.82,34.77,34.81,111156.0,28.5172,28.5336,28.4927,28.5254,111156.0
2016-12-01 11:30:00,34.81,34.84,34.79,34.83,110026.0,28.5254,28.55,28.509,28.5418,110026.0
2016-12-01 11:35:00,34.82,34.83,34.79,34.8,119140.0,28.5336,28.5418,28.509,28.5172,119140.0
2016-12-01 11:40:00,34.8,34.8,34.76,34.78,89982.0,28.5172,28.5172,28.4845,28.5008,89982.0
2016-12-01 11:45:00,34.78,34.84,34.77,34.8,132066.0,28.5008,28.55,28.4927,28.5172,132066.0
2016-12-01 11:50:00,34.8,34.82,34.76,34.76,111036.0,28.5172,28.5336,28.4845,28.4845,111036.0
2016-12-01 11:55:00,34.76,34.77,34.75,34.76,89988.0,28.4845,28.4927,28.4763,28.4845,89988.0
2016-12-01 12:00:00,34.76,34.77,34.74,34.77,77530.0,28.4845,28.4927,28.4681,28.4927,77530.0
2016-12-01 12:05:00,34.77,34.77,34.74,34.74,170694.0,28.4927,28.4927,28.4681,28.4681,170694.0
2016-12-01 12:10:00,34.74,34.76,34.73,34.74,64574.0,28.4681,28.4845,28.4599,28.4681,64574.0
2016-12-01 12:15:00,34.74,34.77,34.73,34.77,84882.0,28.4681,28.4927,28.4599,28.4927,84882.0
2016-12-01 12:20:00,34.77,34.78,34.73,34.74,100628.0,28.4927,28.5008,28.4599,28.4681,100628.0
2016-12-01 12:25:00,34.74,34.76,34.71,34.71,90698.0,28.4681,28.4845,28.4435,28.4435,90698.0
2016-12-01 12:30:00,34.72,34.75,34.71,34.74,75974.0,28.4517,28.4763,28.4435,28.4681,75974.0
2016-12-01 12:35:00,34.74,34.77,34.74,34.74,51458.0,28.4681,28.4927,28.4681,28.4681,51458.0
2016-12-01 12:40:00,34.74,34.74,34.72,34.73,88916.0,28.4681,28.4681,28.4517,28.4599,88916.0
2016-12-01 12:45:00,34.73,34.74,34.72,34.72,75856.0,28.4599,28.4681,28.4517,28.4517,75856.0
2016-12-01 12:50:00,34.72,34.73,34.7,34.7,92334.0,28.4517,28.4599,28.4353,28.4353,92334.0
2016-12-01 12:55:00,34.7,34.74,34.69,34.69,427944.0,28.4353,28.4681,28.4271,28.4271,427944.0
2016-12-01 13:00:00,34.69,34.71,34.67,34.69,134250.0,28.4271,28.4435,28.4107,28.4271,134250.0
2016-12-01 13:05:00,34.69,34.71,34.66,34.68,95198.0,28.4271,28.4435,28.4025,28.4189,95198.0
2016-12-01 13:10:00,34.69,34.71,34.65,34.66,171182.0,28.4271,28.4435,28.3943,28.4025,171182.0
2016-12-01 13:15:00,34.65,34.67,34.63,34.64,218934.0,28.3943,28.4107,28.3779,28.3861,218934.0
2016-12-01 13:20:00,34.64,34.66,34.63,34.66,126920.0,28.3861,28.4025,28.3779,28.4025,126920.0
2016-12-01 13:25:00,34.66,34.68,34.65,34.67,94326.0,28.4025,28.4189,28.3943,28.4107,94326.0
2016-12-01 13:30:00,34.67,34.71,34.66,34.71,100576.0,28.4107,28.4435,28.4025,28.4435,100576.0
2016-12-01 13:35:00,34.71,34.73,34.68,34.71,76916.0,28.4435,28.4599,28.4189,28.4435,76916.0
2016-12-01 13:40:00,34.71,34.73,34.69,34.69,58926.0,28.4435,28.4599,28.4271,28.4271,58926.0
2016-12-01 13:45:00,34.69,34.72,34.68,34.72,127664.0,28.4271,28.4517,28.4189,28.4517,127664.0
2016-12-01 13:50:00,34.72,34.74,34.71,34.74,108796.0,28.4517,28.4681,28.4435,28.4681,108796.0
2016-12-01 13:55:00,34.75,34.77,34.74,34.75,235920.0,28.4763,28.4927,28.4681,28.4763,235920.0
2016-12-01 14:00:00,34.75,34.81,34.75,34.81,96606.0,28.4763,28.5254,28.4763,28.5254,96606.0
2016-12-01 14:05:00,34.81,34.83,34.74,34.76,140522.0,28.5254,28.5418,28.4681,28.4845,140522.0
2016-12-01 14:10:00,34.76,34.84,34.76,34.83,90356.0,28.4845,28.55,28.4845,28.5418,90356.0
2016-12-01 14:15:00,34.83,34.85,34.8,34.84,179538.0,28.5418,28.5582,28.5172,28.55,179538.0
2016-12-01 14:20:00,34.83,34.85,34.82,34.85,129576.0,28.5418,28.5582,28.5336,28.5582,129576.0
2016-12-01 14:25:00,34.85,34.85,34.78,34.8,63212.0,28.5582,28.5582,28.5008,28.5172,63212.0
2016-12-01 14:30:00,34.8,34.81,34.77,34.8,82354.0,28.5172,28.5254,28.4927,28.5172,82354.0
2016-12-01 14:35:00,34.8,34.83,34.8,34.82,126168.0,28.5172,28.5418,28.5172,28.5336,126168.0
2016-12-01 14:40:00,34.82,34.85,34.81,34.85,157818.0,28.5336,28.5582,28.5254,28.5582,157818.0
2016-12-01 14:45:00,34.85,34.85,34.82,34.84,185634.0,28.5582,28.5582,28.5336,28.55,185634.0
2016-12-01 14:50:00,34.84,34.88,34.82,34.85,267628.0,28.55,28.5828,28.5336,28.5582,267628.0
2016-12-01 14:55:00,34.85,34.9,34.85,34.88,160836.0,28.5582,28.5992,28.5582,28.5828,160836.0
2016-12-01 15:00:00,34.88,34.89,34.86,34.87,158452.0,28.5828,28.591,28.5664,28.5746,158452.0
2016-12-01 15:05:00,34.87,34.87,34.84,34.85,182206.0,28.5746,28.5746,28.55,28.5582,182206.0
2016-12-01 15:10:00,34.85,34.88,34.85,34.87,188116.0,28.5582,28.5828,28.5582,28.5746,188116.0
2016-12-01 15:15:00,34.87,34.88,34.85,34.85,156226.0,28.5746,28.5828,28.5582,28.5582,156226.0
2016-12-01 15:20:00,34.85,34.85,34.81,34.81,165212.0,28.5582,28.5582,28.5254,28.5254,165212.0
2016-12-01 15:25:00,34.81,34.87,34.8,34.87,223230.0,28.5254,28.5746,28.5172,28.5746,223230.0
2016-12-01 15:30:00,34.87,34.9,34.85,34.89,267896.0,28.5746,28.5992,28.5582,28.591,267896.0
2016-12-01 15:35:00,34.89,34.93,34.88,34.92,367838.0,28.591,28.6238,28.5828,28.6156,367838.0
2016-12-01 15:40:00,34.92,34.96,34.9,34.96,372242.0,28.6156,28.6483,28.5992,28.6483,372242.0
2016-12-01 15:45:00,34.96,34.96,34.94,34.96,409866.0,28.6483,28.6483,28.632,28.6483,409866.0
2016-12-01 15:50:00,34.95,34.96,34.93,34.95,818234.0,28.6402,28.6483,28.6238,28.6402,818234.0
2016-12-01 15:55:00,34.95,34.96,34.9,34.94,1362064.0,28.6402,28.6483,28.5992,28.632,1362064.0
2016-12-02 09:30:00,34.98,35.01,34.85,34.99,779572.0,28.6647,28.6893,28.5582,28.6729,779572.0
2016-12-02 09:35:00,34.99,35.09,34.98,35.08,471228.0,28.6729,28.7549,28.6647,28.7467,471228.0
2016-12-02 09:40:00,35.08,35.09,35.02,35.09,398270.0,28.7467,28.7549,28.6975,28.7549,398270.0
2016-12-02 09:45:00,35.09,35.1,35.02,35.05,228394.0,28.7549,28.7631,28.6975,28.7221,228394.0
2016-12-02 09:50:00,35.04,35.08,35.04,35.05,165876.0,28.7139,28.7467,28.7139,28.7221,165876.0
2016-12-02 09:55:00,35.05,35.07,35.04,35.07,268730.0,28.7221,28.7385,28.7139,28.7385,268730.0
2016-12-02 10:00:00,35.07,35.12,35.07,35.08,437604.0,28.7385,28.7795,28.7385,28.7467,437604.0
2016-12-02 10:05:00,35.08,35.17,35.07,35.16,209532.0,28.7467,28.8204,28.7385,28.8122,209532.0
2016-12-02 10:10:00,35.16,35.16,35.05,35.06,494360.0,28.8122,28.8122,28.7221,28.7303,494360.0
2016-12-02 10:15:00,35.06,35.1,34.99,35.0,276068.0,28.7303,28.7631,28.6729,28.6811,276068.0
2016-12-02 10:20:00,35.01,35.04,34.95,34.96,448514.0,28.6893,28.7139,28.6402,28.6483,448514.0
2016-12-02 10:25:00,34.96,35.06,34.96,34.99,341064.0,28.6483,28.7303,28.6483,28.6729,341064.0
2016-12-02 10:30:00,34.99,35.04,34.99,35.0,460846.0,28.6729,28.7139,28.6729,28.6811,460846.0
2016-12-02 10:35:00,34.99,35.03,34.99,35.02,146448.0,28.6729,28.7057,28.6729,28.6975,146448.0
2016-12-02 10:40:00,35.02,35.02,34.96,34.96,167092.0,28.6975,28.6975,28.6483,28.6483,167092.0
2016-12-02 10:45:00,34.96,34.97,34.92,34.92,345884.0,28.6483,28.6565,28.6156,28.6156,345884.0
2016-12-02 10:50:00,34.92,34.93,34.88,34.88,177618.0,28.6156,28.6238,28.5828,28.5828,177618.0
2016-12-02 10:55:00,34.88,34.91,34.87,34.89,159704.0,28.5828,28.6074,28.5746,28.591,159704.0
2016-12-02 11:00:00,34.89,34.91,34.87,34.87,242076.0,28.591,28.6074,28.5746,28.5746,242076.0
2016-12-02 11:05:00,34.87,34.88,34.83,34.83,428218.0,28.5746,28.5828,28.5418,28.5418,428218.0
2016-12-02 11:10:00,34.83,34.83,34.79,34.8,92224.0,28.5418,28.5418,28.509,28.5172,92224.0
2016-12-02 11:15:00,34.79,34.83,34.77,34.82,127990.0,28.509,28.5418,28.4927,28.5336,127990.0
2016-12-02 11:20:00,34.83,34.83,34.79,34.8,372450.0,28.5418,28.5418,28.509,28.5172,372450.0
2016-12-02 11:25:00,34.8,34.82,34.77,34.77,439610.0,28.5172,28.5336,28.4927,28.4927,439610.0
2016-12-02 11:30:00,34.76,34.77,34.7,34.7,151200.0,28.4845,28.4927,28.4353,28.4353,151200.0
2016-12-02 11:35:00,34.71,34.74,34.7,34.72,116360.0,28.4435,28.4681,28.4353,28.4517,116360.0
2016-12-02 11:40:00,34.72,34.73,34.71,34.72,207484.0,28.4517,28.4599,28.4435,28.4517,207484.0
2016-12-02 11:45:00,34.72,34.72,34.7,34.7,77826.0,28.4517,28.4517,28.4353,28.4353,77826.0
2016-12-02 11:50:00,34.7,34.71,34.65,34.65,107894.0,28.4353,28.4435,28.3943,28.3943,107894.0
2016-12-02 11:55:00,34.65,34.66,34.64,34.65,112882.0,28.3943,28.4025,28.3861,28.3943,112882.0
2016-12-02 12:00:00,34.65,34.66,34.63,34.65,215286.0,28.3943,28.4025,28.3779,28.3943,215286.0
2016-12-02 12:05:00,34.65,34.68,34.62,34.62,133368.0,28.3943,28.4189,28.3697,28.3697,133368.0
2016-12-02 12:10:00,34.62,34.64,34.6,34.6,426812.0,28.3697,28.3861,28.3533,28.3533,426812.0
2016-12-02 12:15:00,34.6,34.6,34.55,34.55,132608.0,28.3533,28.3533,28.3124,28.3124,132608.0
2016-12-02 12:20:00,34.55,34.56,34.49,34.51,246854.0,28.3124,28.3206,28.2632,28.2796,246854.0
2016-12-02 12:25:00,34.51,34.51,34.44,34.46,292374.0,28.2796,28.2796,28.2222,28.2386,292374.0
2016-12-02 12:30:00,34.46,34.48,34.43,34.48,178488.0,28.2386,28.255,28.214,28.255,178488.0
2016-12-02 12:35:00,34.47,34.48,34.41,34.47,464820.0,28.2468,28.255,28.1976,28.2468,464820.0
2016-12-02 12:40:00,34.47,34.52,34.44,34.52,278462.0,28.2468,28.2878,28.2222,28.2878,278462.0
2016-12-02 12:45:00,34.52,34.53,34.51,34.52,137206.0,28.2878,28.296,28.2796,28.2878,137206.0
2016-12-02 12:50:00,34.52,34.56,34.52,34.56,333226.0,28.2878,28.3206,28.2878,28.3206,333226.0
2016-12-02 12:55:00,34.56,34.58,34.51,34.52,343502.0,28.3206,28.337,28.2796,28.2878,343502.0
2016-12-02 13:00:00,34.52,34.53,34.47,34.47,87866.0,28.2878,28.296,28.2468,28.2468,87866.0
2016-12-02 13:05:00,34.47,34.48,34.42,34.44,161846.0,28.2468,28.255,28.2058,28.2222,161846.0
2016-12-02 13:10:00,34.43,34.44,34.37,34.38,211506.0,28.214,28.2222,28.1649,28.1731,211506.0
2016-12-02 13:15:00,34.39,34.41,34.37,34.4,176268.0,28.1813,28.1976,28.1649,28.1895,176268.0
2016-12-02 13:20:00,34.4,34.4,34.34,34.35,368672.0,28.1895,28.1895,28.1403,28.1485,368672.0
2016-12-02 13:25:00,34.35,34.39,34.33,34.33,241524.0,28.1485,28.1813,28.1321,28.1321,241524.0
2016-12-02 13:30:00,34.34,34.35,34.32,34.34,145184.0,28.1403,28.1485,28.1239,28.1403,145184.0
2016-12-02 13:35:00,34.34,34.41,34.33,34.4,439928.0,28.1403,28.1976,28.1321,28.1895,439928.0
2016-12-02 13:40:00,34.4,34.42,34.35,34.36,163012.0,28.1895,28.2058,28.1485,28.1567,163012.0
2016-12-02 13:45:00,34.35,34.37,34.35,34.36,164044.0,28.1485,28.1649,28.1485,28.1567,164044.0
2016-12-02 13:50:00,34.36,34.39,34.35,34.39,126308.0,28.1567,28.1813,28.1485,28.1813,126308.0
2016-12-02 13:55:00,34.39,34.4,34.37,34.39,133460.0,28.1813,28.1895,28.1649,28.1813,133460.0
2016-12-02 14:00:00,34.4,34.4,34.37,34.37,496704.0,28.1895,28.1895,28.1649,28.1649,496704.0
2016-12-02 14:05:00,34.37,34.37,34.34,34.36,218546.0,28.1649,28.1649,28.1403,28.1567,218546.0
2016-12-02 14:10:00,34.37,34.38,34.35,34.37,268696.0,28.1649,28.1731,28.1485,28.1649,268696.0
2016-12-02 14:15:00,34.37,34.38,34.36,34.37,302744.0,28.1649,28.1731,28.1567,28.1649,302744.0
2016-12-02 14:20:00,34.37,34.4,34.36,34.39,69182.0,28.1649,28.1895,28.1567,28.1813,69182.0
2016-12-02 14:25:00,34.39,34.45,34.38,34.45,148708.0,28.1813,28.2304,28.1731,28.2304,148708.0
2016-12-02 14:30:00,34.44,34.45,34.4,34.41,138884.0,28.2222,28.2304,28.1895,28.1976,138884.0
2016-12-02 14:35:00,34.41,34.41,34.38,34.39,183998.0,28.1976,28.1976,28.1731,28.1813,183998.0
2016-12-02 14:40:00,34.39,34.41,34.38,34.38,197712.0,28.1813,28.1976,28.1731,28.1731,197712.0
2016-12-02 14:45:00,34.38,34.39,34.35,34.39,446606.0,28.1731,28.1813,28.1485,28.1813,446606.0
2016-12-02 14:50:00,34.39,34.41,34.38,34.4,91358.0,28.1813,28.1976,28.1731,28.1895,91358.0
2016-12-02 14:55:00,34.4,34.4,34.38,34.38,163372.0,28.1895,28.1895,28.1731,28.1731,163372.0
2016-12-02 15:00:00,34.38,34.38,34.37,34.38,386866.0,28.1731,28.1731,28.1649,28.1731,386866.0
2016-12-02 15:05:00,34.38,34.38,34.35,34.35,111264.0,28.1731,28.1731,28.1485,28.1485,111264.0
2016-12-02 15:10:00,34.35,34.35,34.32,34.33,283792.0,28.1485,28.1485,28.1239,28.1321,283792.0
2016-12-02 15:15:00,34.33,34.34,34.32,34.33,246206.0,28.1321,28.1403,28.1239,28.1321,246206.0
2016-12-02 15:20:00,34.33,34.4,34.33,34.39,209522.0,28.1321,28.1895,28.1321,28.1813,209522.0
2016-12-02 15:25:00,34.39,34.45,34.38,34.44,152888.0,28.1813,28.2304,28.1731,28.2222,152888.0
2016-12-02 15:30:00,34.44,34.47,34.44,34.46,215972.0,28.2222,28.2468,28.2222,28.2386,215972.0
2016-12-02 15:35:00,34.46,34.47,34.42,34.43,209846.0,28.2386,28.2468,28.2058,28.214,209846.0
2016-12-02 15:40:00,34.43,34.43,34.39,34.39,290212.0,28.214,28.214,28.1813,28.1813,290212.0
2016-12-02 15:45:00,34.39,34.43,34.38,34.39,339506.0,28.1813,28.214,28.1731,28.1813,339506.0
2016-12-02 15:50:00,34.4,34.42,34.39,34.4,442422.0,28.1895,28.2058,28.1813,28.1895,442422.0
2016-12-02 15:55:00,34.4,34.42,34.38,34.39,1549838.0,28.1895,28.2058,28.1731,28.1813,1549838.0
2016-12-05 09:30:00,34.51,34.51,34.19,34.22,391636.0,28.2796,28.2796,28.0174,28.0419,391636.0
2016-12-05 09:35:00,34.22,34.27,34.19,34.25,493852.0,28.0419,28.0829,28.0174,28.0665,493852.0
2016-12-05 09:40:00,34.25,34.29,34.24,34.26,226584.0,28.0665,28.0993,28.0583,28.0747,226584.0
2016-12-05 09:45:00,34.26,34.32,34.24,34.32,309862.0,28.0747,28.1239,28.0583,28.1239,309862.0
2016-12-05 09:50:00,34.32,34.48,34.32,34.46,285728.0,28.1239,28.255,28.1239,28.2386,285728.0
2016-12-05 09:55:00,34.46,34.49,34.43,34.46,306212.0,28.2386,28.2632,28.214,28.2386,306212.0
2016-12-05 10:00:00,34.46,34.53,34.46,34.48,240902.0,28.2386,28.296,28.2386,28.255,240902.0
2016-12-05 10:05:00,34.48,34.52,34.47,34.51,126128.0,28.255,28.2878,28.2468,28.2796,126128.0
2016-12-05 10:10:00,34.51,34.55,34.5,34.52,324620.0,28.2796,28.3124,28.2714,28.2878,324620.0
2016-12-05 10:15:00,34.52,34.52,34.46,34.48,250708.0,28.2878,28.2878,28.2386,28.255,250708.0
2016-12-05 10:20:00,34.48,34.51,34.46,34.48,107120.0,28.255,28.2796,28.2386,28.255,107120.0
2016-12-05 10:25:00,34.48,34.51,34.48,34.49,83048.0,28.255,28.2796,28.255,28.2632,83048.0
2016-12-05 10:30:00,34.49,34.5,34.44,34.49,209926.0,28.2632,28.2714,28.2222,28.2632,209926.0
2016-12-05 10:35:00,34.49,34.52,34.48,34.51,208616.0,28.2632,28.2878,28.255,28.2796,208616.0
2016-12-05 10:40:00,34.51,34.61,34.49,34.6,359608.0,28.2796,28.3615,28.2632,28.3533,359608.0
2016-12-05 10:45:00,34.6,34.63,34.58,34.6,285786.0,28.3533,28.3779,28.337,28.3533,285786.0
2016-12-05 10:50:00,34.59,34.6,34.56,34.6,197110.0,28.3451,28.3533,28.3206,28.3533,197110.0
2016-12-05 10:55:00,34.6,34.6,34.58,34.6,132640.0,28.3533,28.3533,28.337,28.3533,132640.0
2016-12-05 11:00:00,34.59,34.66,34.59,34.63,204256.0,28.3451,28.4025,28.3451,28.3779,204256.0
2016-12-05 11:05:00,34.63,34.63,34.6,34.62,122688.0,28.3779,28.3779,28.3533,28.3697,122688.0
2016-12-05 11:10:00,34.62,34.63,34.6,34.62,99884.0,28.3697,28.3779,28.3533,28.3697,99884.0
2016-12-05 11:15:00,34.62,34.63,34.61,34.62,115342.0,28.3697,28.3779,28.3615,28.3697,115342.0
2016-12-05 11:20:00,34.62,34.63,34.6,34.63,119886.0,28.3697,28.3779,28.3533,28.3779,119886.0
2016-12-05 11:25:00,34.63,34.63,34.57,34.58,106482.0,28.3779,28.3779,28.3288,28.337,106482.0
2016-12-05 11:30:00,34.58,34.59,34.57,34.58,102354.0,28.337,28.3451,28.3288,28.337,102354.0
2016-12-05 11:35:00,34.58,34.59,34.56,34.56,107368.0,28.337,28.3451,28.3206,28.3206,107368.0
2016-12-05 11:40:00,34.56,34.56,34.54,34.54,161312.0,28.3206,28.3206,28.3042,28.3042,161312.0
2016-12-05 11:45:00,34.54,34.55,34.52,34.53,140546.0,28.3042,28.3124,28.2878,28.296,140546.0
2016-12-05 11:50:00,34.53,34.6,34.53,34.6,202306.0,28.296,28.3533,28.296,28.3533,202306.0
2016-12-05 11:55:00,34.59,34.61,34.58,34.6,146430.0,28.3451,28.3615,28.337,28.3533,146430.0
2016-12-05 12:00:00,34.6,34.6,34.54,34.55,174794.0,28.3533,28.3533,28.3042,28.3124,174794.0
2016-12-05 12:05:00,34.55,34.6,34.52,34.59,335906.0,28.3124,28.3533,28.2878,28.3451,335906.0
2016-12-05 12:10:00,34.59,34.63,34.58,34.61,141478.0,28.3451,28.3779,28.337,28.3615,141478.0
2016-12-05 12:15:00,34.61,34.62,34.57,34.57,81016.0,28.3615,28.3697,28.3288,28.3288,81016.0
2016-12-05 12:20:00,34.57,34.57,34.51,34.52,159520.0,28.3288,28.3288,28.2796,28.2878,159520.0
2016-12-05 12:25:00,34.51,34.52,34.48,34.49,108868.0,28.2796,28.2878,28.255,28.2632,108868.0
2016-12-05 12:30:00,34.49,34.49,34.43,34.46,131726.0,28.2632,28.2632,28.214,28.2386,131726.0
2016-12-05 12:35:00,34.46,34.5,34.45,34.47,87610.0,28.2386,28.2714,28.2304,28.2468,87610.0
2016-12-05 12:40:00,34.47,34.49,34.46,34.48,83822.0,28.2468,28.2632,28.2386,28.255,83822.0
2016-12-05 12:45:00,34.48,34.49,34.45,34.47,123742.0,28.255,28.2632,28.2304,28.2468,123742.0
2016-12-05 12:50:00,34.47,34.51,34.46,34.49,113472.0,28.2468,28.2796,28.2386,28.2632,113472.0
2016-12-05 12:55:00,34.49,34.51,34.47,34.49,124476.0,28.2632,28.2796,28.2468,28.2632,124476.0
2016-12-05 13:00:00,34.49,34.51,34.49,34.49,79014.0,28.2632,28.2796,28.2632,28.2632,79014.0
2016-12-05 13:05:00,34.49,34.5,34.48,34.49,68514.0,28.2632,28.2714,28.255,28.2632,68514.0
2016-12-05 13:10:00,34.49,34.49,34.45,34.48,97950.0,28.2632,28.2632,28.2304,28.255,97950.0
2016-12-05 13:15:00,34.48,34.49,34.47,34.49,52866.0,28.255,28.2632,28.2468,28.2632,52866.0
2016-12-05 13:20:00,34.49,34.49,34.44,34.45,129540.0,28.2632,28.2632,28.2222,28.2304,129540.0
2016-12-05 13:25:00,34.45,34.48,34.43,34.48,83916.0,28.2304,28.255,28.214,28.255,83916.0
2016-12-05 13:30:00,34.48,34.48,34.45,34.45,67118.0,28.255,28.255,28.2304,28.2304,67118.0
2016-12-05 13:35:00,34.45,34.46,34.43,34.46,71914.0,28.2304,28.2386,28.214,28.2386,71914.0
2016-12-05 13:40:00,34.46,34.47,34.44,34.44,71428.0,28.2386,28.2468,28.2222,28.2222,71428.0
2016-12-05 13:45:00,34.44,34.46,34.44,34.45,53382.0,28.2222,28.2386,28.2222,28.2304,53382.0
2016-12-05 13:50:00,34.44,34.45,34.43,34.45,91438.0,28.2222,28.2304,28.214,28.2304,91438.0
2016-12-05 13:55:00,34.45,34.47,34.43,34.46,83476.0,28.2304,28.2468,28.214,28.2386,83476.0
2016-12-05 14:00:00,34.46,34.48,34.45,34.46,134014.0,28.2386,28.255,28.2304,28.2386,134014.0
2016-12-05 14:05:00,34.46,34.46,34.44,34.45,112264.0,28.2386,28.2386,28.2222,28.2304,112264.0
2016-12-05 14:10:00,34.45,34.45,34.42,34.43,94816.0,28.2304,28.2304,28.2058,28.214,94816.0
2016-12-05 14:15:00,34.44,34.44,34.41,34.42,141804.0,28.2222,28.2222,28.1976,28.2058,141804.0
2016-12-05 14:20:00,34.42,34.43,34.4,34.4,81794.0,28.2058,28.214,28.1895,28.1895,81794.0
2016-12-05 14:25:00,34.4,34.42,34.38,34.39,147772.0,28.1895,28.2058,28.1731,28.1813,147772.0
2016-12-05 14:30:00,34.38,34.39,34.35,34.38,165822.0,28.1731,28.1813,28.1485,28.1731,165822.0
2016-12-05 14:35:00,34.38,34.4,34.37,34.4,146442.0,28.1731,28.1895,28.1649,28.1895,146442.0
2016-12-05 14:40:00,34.4,34.42,34.39,34.4,71794.0,28.1895,28.2058,28.1813,28.1895,71794.0
2016-12-05 14:45:00,34.4,34.4,34.38,34.38,98730.0,28.1895,28.1895,28.1731,28.1731,98730.0
2016-12-05 14:50:00,34.38,34.4,34.38,34.38,163504.0,28.1731,28.1895,28.1731,28.1731,163504.0
2016-12-05 14:55:00,34.38,34.38,34.38,34.38,89000.0,28.1731,28.1731,28.1731,28.1731,89000.0
2016-12-05 15:00:00,34.38,34.38,34.37,34.37,260936.0,28.1731,28.1731,28.1649,28.1649,260936.0
2016-12-05 15:05:00,34.37,34.39,34.37,34.38,118096.0,28.1649,28.1813,28.1649,28.1731,118096.0
2016-12-05 15:10:00,34.38,34.38,34.37,34.38,146162.0,28.1731,28.1731,28.1649,28.1731,146162.0
2016-12-05 15:15:00,34.38,34.38,34.37,34.38,192720.0,28.1731,28.1731,28.1649,28.1731,192720.0
2016-12-05 15:20:00,34.38,34.38,34.37,34.38,171606.0,28.1731,28.1731,28.1649,28.1731,171606.0
2016-12-05 15:25:00,34.38,34.38,34.37,34.37,221782.0,28.1731,28.1731,28.1649,28.1649,221782.0
2016-12-05 15:30:00,34.37,34.38,34.37,34.38,287436.0,28.1649,28.1731,28.1649,28.1731,287436.0
2016-12-05 15:35:00,34.38,34.38,34.37,34.38,408036.0,28.1731,28.1731,28.1649,28.1731,408036.0
2016-12-05 15:40:00,34.38,34.39,34.38,34.38,223948.0,28.1731,28.1813,28.1731,28.1731,223948.0
2016-12-05 15:45:00,34.38,34.38,34.38,34.38,300932.0,28.1731,28.1731,28.1731,28.1731,300932.0
2016-12-05 15:50:00,34.38,34.38,34.37,34.37,669256.0,28.1731,28.1731,28.1649,28.1649,669256.0
2016-12-05 15:55:00,34.37,34.37,34.33,34.34,1029582.0,28.1649,28.1649,28.1321,28.1403,1029582.0
2016-12-06 09:30:00,34.31,34.49,34.29,34.44,334134.0,28.1157,28.2632,28.0993,28.2222,334134.0
2016-12-06 09:35:00,34.45,34.49,34.39,34.39,159272.0,28.2304,28.2632,28.1813,28.1813,159272.0
2016-12-06 09:40:00,34.39,34.42,34.32,34.33,174356.0,28.1813,28.2058,28.1239,28.1321,174356.0
2016-12-06 09:45:00,34.34,34.41,34.32,34.4,171068.0,28.1403,28.1976,28.1239,28.1895,171068.0
2016-12-06 09:50:00,34.4,34.42,34.38,34.41,137142.0,28.1895,28.2058,28.1731,28.1976,137142.0
2016-12-06 09:55:00,34.4,34.41,34.35,34.4,348798.0,28.1895,28.1976,28.1485,28.1895,348798.0
2016-12-06 10:00:00,34.4,34.42,34.35,34.35,306808.0,28.1895,28.2058,28.1485,28.1485,306808.0
2016-12-06 10:05:00,34.35,34.37,34.33,34.35,81622.0,28.1485,28.1649,28.1321,28.1485,81622.0
2016-12-06 10:10:00,34.35,34.37,34.34,34.35,117526.0,28.1485,28.1649,28.1403,28.1485,117526.0
2016-12-06 10:15:00,34.35,34.38,34.35,34.35,379976.0,28.1485,28.1731,28.1485,28.1485,379976.0
2016-12-06 10:20:00,34.35,34.35,34.29,34.31,72466.0,28.1485,28.1485,28.0993,28.1157,72466.0
2016-12-06 10:25:00,34.31,34.31,34.27,34.27,86586.0,28.1157,28.1157,28.0829,28.0829,86586.0
2016-12-06 10:30:00,34.27,34.37,34.27,34.35,93828.0,28.0829,28.1649,28.0829,28.1485,93828.0
2016-12-06 10:35:00,34.35,34.37,34.32,34.32,263588.0,28.1485,28.1649,28.1239,28.1239,263588.0
2016-12-06 10:40:00,34.33,34.35,34.22,34.23,309424.0,28.1321,28.1485,28.0419,28.0501,309424.0
2016-12-06 10:45:00,34.23,34.27,34.22,34.23,188478.0,28.0501,28.0829,28.0419,28.0501,188478.0
2016-12-06 10:50:00,34.24,34.24,34.2,34.22,219486.0,28.0583,28.0583,28.0256,28.0419,219486.0
2016-12-06 10:55:00,34.22,34.24,34.21,34.21,173482.0,28.0419,28.0583,28.0338,28.0338,173482.0
2016-12-06 11:00:00,34.22,34.33,34.21,34.33,454124.0,28.0419,28.1321,28.0338,28.1321,454124.0
2016-12-06 11:05:00,34.33,34.37,34.31,34.37,156946.0,28.1321,28.1649,28.1157,28.1649,156946.0
2016-12-06 11:10:00,34.37,34.37,34.34,34.35,103142.0,28.1649,28.1649,28.1403,28.1485,103142.0
2016-12-06 11:15:00,34.35,34.37,34.33,34.37,118570.0,28.1485,28.1649,28.1321,28.1649,118570.0
2016-12-06 11:20:00,34.37,34.38,34.36,34.37,172124.0,28.1649,28.1731,28.1567,28.1649,172124.0
2016-12-06 11:25:00,34.36,34.38,34.33,34.35,177692.0,28.1567,28.1731,28.1321,28.1485,177692.0
2016-12-06 11:30:00,34.35,34.38,34.34,34.36,203268.0,28.1485,28.1731,28.1403,28.1567,203268.0
2016-12-06 11:35:00,34.36,34.36,34.27,34.31,135110.0,28.1567,28.1567,28.0829,28.1157,135110.0
2016-12-06 11:40:00,34.31,34.33,34.3,34.3,109076.0,28.1157,28.1321,28.1075,28.1075,109076.0
2016-12-06 11:45:00,34.31,34.34,34.3,34.32,112944.0,28.1157,28.1403,28.1075,28.1239,112944.0
2016-12-06 11:50:00,34.33,34.35,34.32,34.35,94834.0,28.1321,28.1485,28.1239,28.1485,94834.0
2016-12-06 11:55:00,34.35,34.38,34.34,34.37,446918.0,28.1485,28.1731,28.1403,28.1649,446918.0
2016-12-06 12:00:00,34.37,34.37,34.34,34.37,61484.0,28.1649,28.1649,28.1403,28.1649,61484.0
2016-12-06 12:05:00,34.37,34.37,34.34,34.34,88204.0,28.1649,28.1649,28.1403,28.1403,88204.0
2016-12-06 12:10:00,34.34,34.35,34.32,34.32,93492.0,28.1403,28.1485,28.1239,28.1239,93492.0
2016-12-06 12:15:00,34.32,34.34,34.32,34.34,72020.0,28.1239,28.1403,28.1239,28.1403,72020.0
2016-12-06 12:20:00,34.34,34.34,34.32,34.34,136454.0,28.1403,28.1403,28.1239,28.1403,136454.0
2016-12-06 12:25:00,34.33,34.36,34.33,34.34,64206.0,28.1321,28.1567,28.1321,28.1403,64206.0
2016-12-06 12:30:00,34.35,34.35,34.34,34.35,66684.0,28.1485,28.1485,28.1403,28.1485,66684.0
2016-12-06 12:35:00,34.35,34.35,34.35,34.35,64704.0,28.1485,28.1485,28.1485,28.1485,64704.0
2016-12-06 12:40:00,34.35,34.35,34.33,34.34,67998.0,28.1485,28.1485,28.1321,28.1403,67998.0
2016-12-06 12:45:00,34.35,34.35,34.3,34.3,153236.0,28.1485,28.1485,28.1075,28.1075,153236.0
2016-12-06 12:50:00,34.29,34.3,34.26,34.26,166290.0,28.0993,28.1075,28.0747,28.0747,166290.0
2016-12-06 12:55:00,34.26,34.27,34.22,34.26,120680.0,28.0747,28.0829,28.0419,28.0747,120680.0
2016-12-06 13:00:00,34.27,34.27,34.24,34.25,150880.0,28.0829,28.0829,28.0583,28.0665,150880.0
2016-12-06 13:05:00,34.24,34.26,34.24,34.24,148926.0,28.0583,28.0747,28.0583,28.0583,148926.0
2016-12-06 13:10:00,34.24,34.27,34.23,34.24,242560.0,28.0583,28.0829,28.0501,28.0583,242560.0
2016-12-06 13:15:00,34.24,34.25,34.23,34.23,136514.0,28.0583,28.0665,28.0501,28.0501,136514.0
2016-12-06 13:20:00,34.23,34.23,34.18,34.19,219956.0,28.0501,28.0501,28.0092,28.0174,219956.0
2016-12-06 13:25:00,34.19,34.19,34.17,34.18,282680.0,28.0174,28.0174,28.001,28.0092,282680.0
2016-12-06 13:30:00,34.18,34.18,34.16,34.16,512322.0,28.0092,28.0092,27.9928,27.9928,512322.0
2016-12-06 13:35:00,34.16,34.16,34.13,34.14,196800.0,27.9928,27.9928,27.9682,27.9764,196800.0
2016-12-06 13:40:00,34.14,34.15,34.11,34.12,183460.0,27.9764,27.9846,27.9518,27.96,183460.0
2016-12-06 13:45:00,34.12,34.15,34.11,34.14,133382.0,27.96,27.9846,27.9518,27.9764,133382.0
2016-12-06 13:50:00,34.14,34.21,34.14,34.15,468810.0,27.9764,28.0338,27.9764,27.9846,468810.0
2016-12-06 13:55:00,34.16,34.18,34.15,34.17,288840.0,27.9928,28.0092,27.9846,28.001,288840.0
2016-12-06 14:00:00,34.17,34.2,34.17,34.19,157436.0,28.001,28.0256,28.001,28.0174,157436.0
2016-12-06 14:05:00,34.19,34.23,34.19,34.2,202022.0,28.0174,28.0501,28.0174,28.0256,202022.0
2016-12-06 14:10:00,34.2,34.26,34.19,34.24,231494.0,28.0256,28.0747,28.0174,28.0583,231494.0
2016-12-06 14:15:00,34.24,34.25,34.21,34.24,152874.0,28.0583,28.0665,28.0338,28.0583,152874.0
2016-12-06 14:20:00,34.23,34.26,34.22,34.26,149914.0,28.0501,28.0747,28.0419,28.0747,149914.0
2016-12-06 14:25:00,34.26,34.26,34.24,34.24,362544.0,28.0747,28.0747,28.0583,28.0583,362544.0
2016-12-06 14:30:00,34.24,34.27,34.24,34.24,126632.0,28.0583,28.0829,28.0583,28.0583,126632.0
2016-12-06 14:35:00,34.25,34.26,34.24,34.26,109950.0,28.0665,28.0747,28.0583,28.0747,109950.0
2016-12-06 14:40:00,34.25,34.29,34.25,34.27,256716.0,28.0665,28.0993,28.0665,28.0829,256716.0
2016-12-06 14:45:00,34.27,34.29,34.27,34.28,171992.0,28.0829,28.0993,28.0829,28.0911,171992.0
2016-12-06 14:50:00,34.28,34.33,34.27,34.33,305466.0,28.0911,28.1321,28.0829,28.1321,305466.0
2016-12-06 14:55:00,34.33,34.4,34.33,34.38,350054.0,28.1321,28.1895,28.1321,28.1731,350054.0
2016-12-06 15:00:00,34.38,34.39,34.35,34.35,238866.0,28.1731,28.1813,28.1485,28.1485,238866.0
2016-12-06 15:05:00,34.35,34.35,34.33,34.35,142392.0,28.1485,28.1485,28.1321,28.1485,142392.0
2016-12-06 15:10:00,34.35,34.35,34.33,34.33,140390.0,28.1485,28.1485,28.1321,28.1321,140390.0
2016-12-06 15:15:00,34.33,34.35,34.32,34.34,195574.0,28.1321,28.1485,28.1239,28.1403,195574.0
2016-12-06 15:20:00,34.34,34.35,34.33,34.35,194078.0,28.1403,28.1485,28.1321,28.1485,194078.0
2016-12-06 15:25:00,34.35,34.35,34.33,34.34,257406.0,28.1485,28.1485,28.1321,28.1403,257406.0
2016-12-06 15:30:00,34.34,34.35,34.34,34.35,215178.0,28.1403,28.1485,28.1403,28.1485,215178.0
2016-12-06 15:35:00,34.35,34.37,34.34,34.35,252530.0,28.1485,28.1649,28.1403,28.1485,252530.0
2016-12-06 15:40:00,34.35,34.35,34.33,34.33,264136.0,28.1485,28.1485,28.1321,28.1321,264136.0
2016-12-06 15:45:00,34.33,34.35,34.32,34.33,405428.0,28.1321,28.1485,28.1239,28.1321,405428.0
2016-12-06 15:50:00,34.34,34.35,34.33,34.35,518570.0,28.1403,28.1485,28.1321,28.1485,518570.0
2016-12-06 15:55:00,34.35,34.37,34.32,34.35,977150.0,28.1485,28.1649,28.1239,28.1485,977150.0
2016-12-07 09:30:00,34.38,34.41,34.23,34.24,343706.0,28.1731,28.1976,28.0501,28.0583,343706.0
2016-12-07 09:35:00,34.24,34.24,34.04,34.04,525314.0,28.0583,28.0583,27.8944,27.8944,525314.0
2016-12-07 09:40:00,34.04,34.13,34.04,34.05,328970.0,27.8944,27.9682,27.8944,27.9026,328970.0
2016-12-07 09:45:00,34.06,34.15,34.05,34.13,209126.0,27.9108,27.9846,27.9026,27.9682,209126.0
2016-12-07 09:50:00,34.13,34.19,34.12,34.17,160450.0,27.9682,28.0174,27.96,28.001,160450.0
2016-12-07 09:55:00,34.17,34.17,34.12,34.14,119578.0,28.001,28.001,27.96,27.9764,119578.0
2016-12-07 10:00:00,34.14,34.25,34.14,34.24,148176.0,27.9764,28.0665,27.9764,28.0583,148176.0
2016-12-07 10:05:00,34.24,34.26,34.21,34.21,105406.0,28.0583,28.0747,28.0338,28.0338,105406.0
2016-12-07 10:10:00,34.22,34.26,34.2,34.23,203994.0,28.0419,28.0747,28.0256,28.0501,203994.0
2016-12-07 10:15:00,34.23,34.29,34.22,34.29,166428.0,28.0501,28.0993,28.0419,28.0993,166428.0
2016-12-07 10:20:00,34.29,34.31,34.27,34.27,140602.0,28.0993,28.1157,28.0829,28.0829,140602.0
2016-12-07 10:25:00,34.27,34.3,34.27,34.3,63478.0,28.0829,28.1075,28.0829,28.1075,63478.0
2016-12-07 10:30:00,34.3,34.35,34.3,34.31,194046.0,28.1075,28.1485,28.1075,28.1157,194046.0
2016-12-07 10:35:00,34.31,34.32,34.29,34.31,147140.0,28.1157,28.1239,28.0993,28.1157,147140.0
2016-12-07 10:40:00,34.31,34.4,34.3,34.38,169864.0,28.1157,28.1895,28.1075,28.1731,169864.0
2016-12-07 10:45:00,34.39,34.4,34.36,34.37,154604.0,28.1813,28.1895,28.1567,28.1649,154604.0
2016-12-07 10:50:00,34.37,34.38,34.36,34.37,140754.0,28.1649,28.1731,28.1567,28.1649,140754.0
2016-12-07 10:55:00,34.37,34.38,34.35,34.38,107902.0,28.1649,28.1731,28.1485,28.1731,107902.0
2016-12-07 11:00:00,34.38,34.43,34.36,34.36,145632.0,28.1731,28.214,28.1567,28.1567,145632.0
2016-12-07 11:05:00,34.36,34.38,34.34,34.37,62668.0,28.1567,28.1731,28.1403,28.1649,62668.0
2016-12-07 11:10:00,34.37,34.37,34.31,34.31,134454.0,28.1649,28.1649,28.1157,28.1157,134454.0
2016-12-07 11:15:00,34.31,34.32,34.29,34.31,92506.0,28.1157,28.1239,28.0993,28.1157,92506.0
2016-12-07 11:20:00,34.31,34.33,34.3,34.31,64420.0,28.1157,28.1321,28.1075,28.1157,64420.0
2016-12-07 11:25:00,34.31,34.32,34.29,34.29,91512.0,28.1157,28.1239,28.0993,28.0993,91512.0
2016-12-07 11:30:00,34.29,34.38,34.29,34.37,94754.0,28.0993,28.1731,28.0993,28.1649,94754.0
2016-12-07 11:35:00,34.37,34.42,34.37,34.38,82384.0,28.1649,28.2058,28.1649,28.1731,82384.0
2016-12-07 11:40:00,34.38,34.41,34.37,34.39,54534.0,28.1731,28.1976,28.1649,28.1813,54534.0
2016-12-07 11:45:00,34.39,34.4,34.35,34.35,143578.0,28.1813,28.1895,28.1485,28.1485,143578.0
2016-12-07 11:50:00,34.35,34.35,34.3,34.32,138488.0,28.1485,28.1485,28.1075,28.1239,138488.0
2016-12-07 11:55:00,34.32,34.4,34.31,34.4,255616.0,28.1239,28.1895,28.1157,28.1895,255616.0
2016-12-07 12:00:00,34.4,34.42,34.37,34.4,144550.0,28.1895,28.2058,28.1649,28.1895,144550.0
2016-12-07 12:05:00,34.4,34.4,34.37,34.38,156370.0,28.1895,28.1895,28.1649,28.1731,156370.0
2016-12-07 12:10:00,34.38,34.38,34.37,34.38,112446.0,28.1731,28.1731,28.1649,28.1731,112446.0
2016-12-07 12:15:00,34.38,34.39,34.37,34.38,134678.0,28.1731,28.1813,28.1649,28.1731,134678.0
2016-12-07 12:20:00,34.38,34.41,34.37,34.41,147094.0,28.1731,28.1976,28.1649,28.1976,147094.0
2016-12-07 12:25:00,34.4,34.44,34.4,34.42,68574.0,28.1895,28.2222,28.1895,28.2058,68574.0
2016-12-07 12:30:00,34.42,34.43,34.4,34.43,52996.0,28.2058,28.214,28.1895,28.214,52996.0
2016-12-07 12:35:00,34.43,34.44,34.42,34.43,58864.0,28.214,28.2222,28.2058,28.214,58864.0
2016-12-07 12:40:00,34.42,34.43,34.41,34.42,41866.0,28.2058,28.214,28.1976,28.2058,41866.0
2016-12-07 12:45:00,34.42,34.43,34.39,34.41,126306.0,28.2058,28.214,28.1813,28.1976,126306.0
2016-12-07 12:50:00,34.41,34.41,34.4,34.41,54284.0,28.1976,28.1976,28.1895,28.1976,54284.0
2016-12-07 12:55:00,34.4,34.48,34.4,34.48,84210.0,28.1895,28.255,28.1895,28.255,84210.0
2016-12-07 13:00:00,34.48,34.57,34.48,34.55,218028.0,28.255,28.3288,28.255,28.3124,218028.0
2016-12-07 13:05:00,34.54,34.59,34.52,34.59,124538.0,28.3042,28.3451,28.2878,28.3451,124538.0
2016-12-07 13:10:00,34.59,34.59,34.56,34.56,122842.0,28.3451,28.3451,28.3206,28.3206,122842.0
2016-12-07 13:15:00,34.56,34.57,34.55,34.55,84318.0,28.3206,28.3288,28.3124,28.3124,84318.0
2016-12-07 13:20:00,34.55,34.62,34.55,34.6,199876.0,28.3124,28.3697,28.3124,28.3533,199876.0
2016-12-07 13:25:00,34.6,34.6,34.55,34.57,100326.0,28.3533,28.3533,28.3124,28.3288,100326.0
2016-12-07 13:30:00,34.56,34.56,34.53,34.56,92100.0,28.3206,28.3206,28.296,28.3206,92100.0
2016-12-07 13:35:00,34.56,34.6,34.56,34.58,87866.0,28.3206,28.3533,28.3206,28.337,87866.0
2016-12-07 13:40:00,34.58,34.59,34.55,34.55,138790.0,28.337,28.3451,28.3124,28.3124,138790.0
2016-12-07 13:45:00,34.55,34.56,34.52,34.55,176678.0,28.3124,28.3206,28.2878,28.3124,176678.0
2016-12-07 13:50:00,34.56,34.65,34.56,34.64,249182.0,28.3206,28.3943,28.3206,28.3861,249182.0
2016-12-07 13:55:00,34.64,34.64,34.58,34.63,188072.0,28.3861,28.3861,28.337,28.3779,188072.0
2016-12-07 14:00:00,34.63,34.65,34.6,34.6,105228.0,28.3779,28.3943,28.3533,28.3533,105228.0
2016-12-07 14:05:00,34.6,34.6,34.59,34.6,134436.0,28.3533,28.3533,28.3451,28.3533,134436.0
2016-12-07 14:10:00,34.6,34.6,34.58,34.6,159692.0,28.3533,28.3533,28.337,28.3533,159692.0
2016-12-07 14:15:00,34.6,34.71,34.6,34.66,277214.0,28.3533,28.4435,28.3533,28.4025,277214.0
2016-12-07 14:20:00,34.66,34.66,34.62,34.64,185956.0,28.4025,28.4025,28.3697,28.3861,185956.0
2016-12-07 14:25:00,34.64,34.67,34.57,34.57,286522.0,28.3861,28.4107,28.3288,28.3288,286522.0
2016-12-07 14:30:00,34.58,34.59,34.52,34.58,426042.0,28.337,28.3451,28.2878,28.337,426042.0
2016-12-07 14:35:00,34.58,34.59,34.57,34.58,267452.0,28.337,28.3451,28.3288,28.337,267452.0
2016-12-07 14:40:00,34.57,34.57,34.55,34.57,135490.0,28.3288,28.3288,28.3124,28.3288,135490.0
2016-12-07 14:45:00,34.56,34.57,34.51,34.51,283456.0,28.3206,28.3288,28.2796,28.2796,283456.0
2016-12-07 14:50:00,34.52,34.57,34.52,34.55,156806.0,28.2878,28.3288,28.2878,28.3124,156806.0
2016-12-07 14:55:00,34.55,34.6,34.55,34.57,197342.0,28.3124,28.3533,28.3124,28.3288,197342.0
2016-12-07 15:00:00,34.57,34.58,34.54,34.55,185944.0,28.3288,28.337,28.3042,28.3124,185944.0
2016-12-07 15:05:00,34.55,34.63,34.54,34.62,252772.0,28.3124,28.3779,28.3042,28.3697,252772.0
2016-12-07 15:10:00,34.62,34.66,34.62,34.65,252060.0,28.3697,28.4025,28.3697,28.3943,252060.0
2016-12-07 15:15:00,34.65,34.66,34.62,34.62,168058.0,28.3943,28.4025,28.3697,28.3697,168058.0
2016-12-07 15:20:00,34.62,34.65,34.6,34.63,229686.0,28.3697,28.3943,28.3533,28.3779,229686.0
2016-12-07 15:25:00,34.63,34.7,34.62,34.65,243910.0,28.3779,28.4353,28.3697,28.3943,243910.0
2016-12-07 15:30:00,34.66,34.72,34.64,34.69,305380.0,28.4025,28.4517,28.3861,28.4271,305380.0
2016-12-07 15:35:00,34.69,34.72,34.67,34.7,827162.0,28.4271,28.4517,28.4107,28.4353,827162.0
2016-12-07 15:40:00,34.7,34.72,34.7,34.71,402596.0,28.4353,28.4517,28.4353,28.4435,402596.0
2016-12-07 15:45:00,34.71,34.71,34.67,34.68,900436.0,28.4435,28.4435,28.4107,28.4189,900436.0
2016-12-07 15:50:00,34.68,34.69,34.64,34.64,788932.0,28.4189,28.4271,28.3861,28.3861,788932.0
2016-12-07 15:55:00,34.64,34.67,34.63,34.67,1671778.0,28.3861,28.4107,28.3779,28.4107,1671778.0
2016-12-08 09:30:00,34.59,34.62,34.47,34.55,634942.0,28.3451,28.3697,28.2468,28.3124,634942.0
2016-12-08 09:35:00,34.55,34.59,34.5,34.59,330454.0,28.3124,28.3451,28.2714,28.3451,330454.0
2016-12-08 09:40:00,34.6,34.69,34.58,34.68,144370.0,28.3533,28.4271,28.337,28.4189,144370.0
2016-12-08 09:45:00,34.67,34.69,34.62,34.68,469574.0,28.4107,28.4271,28.3697,28.4189,469574.0
2016-12-08 09:50:00,34.68,34.74,34.68,34.71,235416.0,28.4189,28.4681,28.4189,28.4435,235416.0
2016-12-08 09:55:00,34.7,34.73,34.65,34.73,355050.0,28.4353,28.4599,28.3943,28.4599,355050.0
2016-12-08 10:00:00,34.73,34.73,34.6,34.65,229512.0,28.4599,28.4599,28.3533,28.3943,229512.0
2016-12-08 10:05:00,34.65,34.68,34.63,34.63,216928.0,28.3943,28.4189,28.3779,28.3779,216928.0
2016-12-08 10:10:00,34.63,34.63,34.56,34.6,185834.0,28.3779,28.3779,28.3206,28.3533,185834.0
2016-12-08 10:15:00,34.6,34.63,34.59,34.6,106008.0,28.3533,28.3779,28.3451,28.3533,106008.0
2016-12-08 10:20:00,34.6,34.64,34.59,34.6,85786.0,28.3533,28.3861,28.3451,28.3533,85786.0
2016-12-08 10:25:00,34.61,34.61,34.57,34.59,221718.0,28.3615,28.3615,28.3288,28.3451,221718.0
2016-12-08 10:30:00,34.59,34.63,34.59,34.61,117992.0,28.3451,28.3779,28.3451,28.3615,117992.0
2016-12-08 10:35:00,34.6,34.62,34.59,34.61,128424.0,28.3533,28.3697,28.3451,28.3615,128424.0
2016-12-08 10:40:00,34.61,34.63,34.6,34.62,159986.0,28.3615,28.3779,28.3533,28.3697,159986.0
2016-12-08 10:45:00,34.62,34.63,34.59,34.59,222712.0,28.3697,28.3779,28.3451,28.3451,222712.0
2016-12-08 10:50:00,34.59,34.6,34.55,34.59,95924.0,28.3451,28.3533,28.3124,28.3451,95924.0
2016-12-08 10:55:00,34.59,34.59,34.54,34.57,182118.0,28.3451,28.3451,28.3042,28.3288,182118.0
2016-12-08 11:00:00,34.57,34.57,34.54,34.56,160050.0,28.3288,28.3288,28.3042,28.3206,160050.0
2016-12-08 11:05:00,34.55,34.57,34.55,34.57,245620.0,28.3124,28.3288,28.3124,28.3288,245620.0
2016-12-08 11:10:00,34.57,34.57,34.53,34.54,136008.0,28.3288,28.3288,28.296,28.3042,136008.0
2016-12-08 11:15:00,34.54,34.58,34.54,34.58,566300.0,28.3042,28.337,28.3042,28.337,566300.0
2016-12-08 11:20:00,34.57,34.63,34.57,34.61,512030.0,28.3288,28.3779,28.3288,28.3615,512030.0
2016-12-08 11:25:00,34.61,34.61,34.6,34.6,181666.0,28.3615,28.3615,28.3533,28.3533,181666.0
2016-12-08 11:30:00,34.6,34.6,34.58,34.58,176374.0,28.3533,28.3533,28.337,28.337,176374.0
2016-12-08 11:35:00,34.58,34.6,34.58,34.59,76316.0,28.337,28.3533,28.337,28.3451,76316.0
2016-12-08 11:40:00,34.58,34.63,34.58,34.62,111494.0,28.337,28.3779,28.337,28.3697,111494.0
2016-12-08 11:45:00,34.62,34.64,34.61,34.63,97688.0,28.3697,28.3861,28.3615,28.3779,97688.0
2016-12-08 11:50:00,34.63,34.63,34.58,34.59,91348.0,28.3779,28.3779,28.337,28.3451,91348.0
2016-12-08 11:55:00,34.6,34.6,34.59,34.6,112492.0,28.3533,28.3533,28.3451,28.3533,112492.0
2016-12-08 12:00:00,34.59,34.6,34.59,34.6,115242.0,28.3451,28.3533,28.3451,28.3533,115242.0
2016-12-08 12:05:00,34.6,34.6,34.59,34.6,67466.0,28.3533,28.3533,28.3451,28.3533,67466.0
2016-12-08 12:10:00,34.6,34.61,34.6,34.61,127736.0,28.3533,28.3615,28.3533,28.3615,127736.0
2016-12-08 12:15:00,34.61,34.62,34.6,34.61,100690.0,28.3615,28.3697,28.3533,28.3615,100690.0
2016-12-08 12:20:00,34.61,34.71,34.61,34.69,174112.0,28.3615,28.4435,28.3615,28.4271,174112.0
2016-12-08 12:25:00,34.69,34.69,34.63,34.63,156932.0,28.4271,28.4271,28.3779,28.3779,156932.0
2016-12-08 12:30:00,34.63,34.63,34.6,34.62,97990.0,28.3779,28.3779,28.3533,28.3697,97990.0
2016-12-08 12:35:00,34.62,34.66,34.6,34.65,248866.0,28.3697,28.4025,28.3533,28.3943,248866.0
2016-12-08 12:40:00,34.65,34.65,34.63,34.63,117392.0,28.3943,28.3943,28.3779,28.3779,117392.0
2016-12-08 12:45:00,34.63,34.66,34.62,34.65,106296.0,28.3779,28.4025,28.3697,28.3943,106296.0
2016-12-08 12:50:00,34.64,34.65,34.62,34.63,50654.0,28.3861,28.3943,28.3697,28.3779,50654.0
2016-12-08 12:55:00,34.62,34.64,34.61,34.61,183178.0,28.3697,28.3861,28.3615,28.3615,183178.0
2016-12-08 13:00:00,34.6,34.63,34.6,34.63,58580.0,28.3533,28.3779,28.3533,28.3779,58580.0
2016-12-08 13:05:00,34.63,34.63,34.6,34.62,74924.0,28.3779,28.3779,28.3533,28.3697,74924.0
2016-12-08 13:10:00,34.62,34.63,34.59,34.61,217628.0,28.3697,28.3779,28.3451,28.3615,217628.0
2016-12-08 13:15:00,34.61,34.62,34.59,34.6,247990.0,28.3615,28.3697,28.3451,28.3533,247990.0
2016-12-08 13:20:00,34.6,34.6,34.57,34.6,324496.0,28.3533,28.3533,28.3288,28.3533,324496.0
2016-12-08 13:25:00,34.6,34.63,34.59,34.63,67854.0,28.3533,28.3779,28.3451,28.3779,67854.0
2016-12-08 13:30:00,34.62,34.62,34.59,34.62,63974.0,28.3697,28.3697,28.3451,28.3697,63974.0
2016-12-08 13:35:00,34.62,34.63,34.6,34.63,56550.0,28.3697,28.3779,28.3533,28.3779,56550.0
2016-12-08 13:40:00,34.63,34.65,34.62,34.63,48300.0,28.3779,28.3943,28.3697,28.3779,48300.0
2016-12-08 13:45:00,34.63,34.63,34.6,34.61,85980.0,28.3779,28.3779,28.3533,28.3615,85980.0
2016-12-08 13:50:00,34.6,34.63,34.6,34.63,145828.0,28.3533,28.3779,28.3533,28.3779,145828.0
2016-12-08 13:55:00,34.63,34.66,34.62,34.65,122182.0,28.3779,28.4025,28.3697,28.3943,122182.0
2016-12-08 14:00:00,34.65,34.65,34.64,34.64,57640.0,28.3943,28.3943,28.3861,28.3861,57640.0
2016-12-08 14:05:00,34.64,34.67,34.64,34.67,121940.0,28.3861,28.4107,28.3861,28.4107,121940.0
2016-12-08 14:10:00,34.66,34.68,34.65,34.67,92440.0,28.4025,28.4189,28.3943,28.4107,92440.0
2016-12-08 14:15:00,34.67,34.67,34.59,34.59,260122.0,28.4107,28.4107,28.3451,28.3451,260122.0
2016-12-08 14:20:00,34.59,34.61,34.57,34.59,136494.0,28.3451,28.3615,28.3288,28.3451,136494.0
2016-12-08 14:25:00,34.58,34.6,34.57,34.59,105476.0,28.337,28.3533,28.3288,28.3451,105476.0
2016-12-08 14:30:00,34.59,34.6,34.56,34.57,123978.0,28.3451,28.3533,28.3206,28.3288,123978.0
2016-12-08 14:35:00,34.57,34.57,34.51,34.52,231690.0,28.3288,28.3288,28.2796,28.2878,231690.0
2016-12-08 14:40:00,34.52,34.54,34.49,34.51,149680.0,28.2878,28.3042,28.2632,28.2796,149680.0
2016-12-08 14:45:00,34.51,34.52,34.48,34.49,113424.0,28.2796,28.2878,28.255,28.2632,113424.0
2016-12-08 14:50:00,34.49,34.55,34.49,34.55,85292.0,28.2632,28.3124,28.2632,28.3124,85292.0
2016-12-08 14:55:00,34.56,34.56,34.54,34.56,84882.0,28.3206,28.3206,28.3042,28.3206,84882.0
2016-12-08 15:00:00,34.56,34.56,34.53,34.54,91674.0,28.3206,28.3206,28.296,28.3042,91674.0
2016-12-08 15:05:00,34.54,34.56,34.54,34.56,113302.0,28.3042,28.3206,28.3042,28.3206,113302.0
2016-12-08 15:10:00,34.56,34.58,34.55,34.56,123544.0,28.3206,28.337,28.3124,28.3206,123544.0
2016-12-08 15:15:00,34.56,34.57,34.53,34.54,201328.0,28.3206,28.3288,28.296,28.3042,201328.0
2016-12-08 15:20:00,34.54,34.59,34.54,34.58,333276.0,28.3042,28.3451,28.3042,28.337,333276.0
2016-12-08 15:25:00,34.58,34.58,34.54,34.54,189764.0,28.337,28.337,28.3042,28.3042,189764.0
2016-12-08 15:30:00,34.54,34.6,34.54,34.6,395018.0,28.3042,28.3533,28.3042,28.3533,395018.0
2016-12-08 15:35:00,34.6,34.62,34.6,34.6,382292.0,28.3533,28.3697,28.3533,28.3533,382292.0
2016-12-08 15:40:00,34.6,34.63,34.6,34.62,255480.0,28.3533,28.3779,28.3533,28.3697,255480.0
2016-12-08 15:45:00,34.62,34.62,34.6,34.6,350160.0,28.3697,28.3697,28.3533,28.3533,350160.0
2016-12-08 15:50:00,34.6,34.63,34.6,34.63,389344.0,28.3533,28.3779,28.3533,28.3779,389344.0
2016-12-08 15:55:00,34.63,34.63,34.59,34.61,830174.0,28.3779,28.3779,28.3451,28.3615,830174.0
2016-12-09 09:30:00,34.74,34.74,34.47,34.49,342580.0,28.4681,28.4681,28.2468,28.2632,342580.0
2016-12-09 09:35:00,34.49,34.59,34.49,34.58,135240.0,28.2632,28.3451,28.2632,28.337,135240.0
2016-12-09 09:40:00,34.59,34.59,34.49,34.52,172466.0,28.3451,28.3451,28.2632,28.2878,172466.0
2016-12-09 09:45:00,34.52,34.57,34.51,34.51,258476.0,28.2878,28.3288,28.2796,28.2796,258476.0
2016-12-09 09:50:00,34.51,34.6,34.5,34.57,172874.0,28.2796,28.3533,28.2714,28.3288,172874.0
2016-12-09 09:55:00,34.57,34.6,34.54,34.58,102048.0,28.3288,28.3533,28.3042,28.337,102048.0
2016-12-09 10:00:00,34.59,34.6,34.53,34.56,146088.0,28.3451,28.3533,28.296,28.3206,146088.0
2016-12-09 10:05:00,34.56,34.58,34.47,34.52,220528.0,28.3206,28.337,28.2468,28.2878,220528.0
2016-12-09 10:10:00,34.52,34.61,34.52,34.6,165136.0,28.2878,28.3615,28.2878,28.3533,165136.0
2016-12-09 10:15:00,34.6,34.6,34.53,34.56,177588.0,28.3533,28.3533,28.296,28.3206,177588.0
2016-12-09 10:20:00,34.56,34.57,34.53,34.56,91984.0,28.3206,28.3288,28.296,28.3206,91984.0
2016-12-09 10:25:00,34.56,34.59,34.55,34.57,97112.0,28.3206,28.3451,28.3124,28.3288,97112.0
2016-12-09 10:30:00,34.58,34.6,34.57,34.6,130996.0,28.337,28.3533,28.3288,28.3533,130996.0
2016-12-09 10:35:00,34.6,34.6,34.55,34.59,182680.0,28.3533,28.3533,28.3124,28.3451,182680.0
2016-12-09 10:40:00,34.59,34.59,34.53,34.57,124844.0,28.3451,28.3451,28.296,28.3288,124844.0
2016-12-09 10:45:00,34.57,34.6,34.55,34.58,54826.0,28.3288,28.3533,28.3124,28.337,54826.0
2016-12-09 10:50:00,34.58,34.59,34.55,34.57,150574.0,28.337,28.3451,28.3124,28.3288,150574.0
2016-12-09 10:55:00,34.57,34.59,34.47,34.48,254518.0,28.3288,28.3451,28.2468,28.255,254518.0
2016-12-09 11:00:00,34.48,34.63,34.47,34.63,304678.0,28.255,28.3779,28.2468,28.3779,304678.0
2016-12-09 11:05:00,34.63,34.68,34.62,34.63,179474.0,28.3779,28.4189,28.3697,28.3779,179474.0
2016-12-09 11:10:00,34.63,34.67,34.63,34.65,298280.0,28.3779,28.4107,28.3779,28.3943,298280.0
2016-12-09 11:15:00,34.65,34.68,34.65,34.67,175788.0,28.3943,28.4189,28.3943,28.4107,175788.0
2016-12-09 11:20:00,34.67,34.68,34.63,34.64,94532.0,28.4107,28.4189,28.3779,28.3861,94532.0
2016-12-09 11:25:00,34.65,34.66,34.62,34.65,138640.0,28.3943,28.4025,28.3697,28.3943,138640.0
2016-12-09 11:30:00,34.65,34.66,34.61,34.63,135702.0,28.3943,28.4025,28.3615,28.3779,135702.0
2016-12-09 11:35:00,34.63,34.66,34.63,34.63,125266.0,28.3779,28.4025,28.3779,28.3779,125266.0
2016-12-09 11:40:00,34.63,34.66,34.6,34.63,219808.0,28.3779,28.4025,28.3533,28.3779,219808.0
2016-12-09 11:45:00,34.63,34.63,34.6,34.62,127902.0,28.3779,28.3779,28.3533,28.3697,127902.0
2016-12-09 11:50:00,34.62,34.65,34.62,34.62,85490.0,28.3697,28.3943,28.3697,28.3697,85490.0
2016-12-09 11:55:00,34.62,34.66,34.62,34.64,107234.0,28.3697,28.4025,28.3697,28.3861,107234.0
2016-12-09 12:00:00,34.64,34.66,34.62,34.63,116460.0,28.3861,28.4025,28.3697,28.3779,116460.0
2016-12-09 12:05:00,34.63,34.64,34.62,34.62,206010.0,28.3779,28.3861,28.3697,28.3697,206010.0
2016-12-09 12:10:00,34.62,34.64,34.6,34.62,84610.0,28.3697,28.3861,28.3533,28.3697,84610.0
2016-12-09 12:15:00,34.62,34.66,34.6,34.65,119260.0,28.3697,28.4025,28.3533,28.3943,119260.0
2016-12-09 12:20:00,34.65,34.68,34.65,34.67,89638.0,28.3943,28.4189,28.3943,28.4107,89638.0
2016-12-09 12:25:00,34.67,34.68,34.65,34.66,69006.0,28.4107,28.4189,28.3943,28.4025,69006.0
2016-12-09 12:30:00,34.67,34.68,34.66,34.67,74202.0,28.4107,28.4189,28.4025,28.4107,74202.0
2016-12-09 12:35:00,34.67,34.67,34.63,34.64,67990.0,28.4107,28.4107,28.3779,28.3861,67990.0
2016-12-09 12:40:00,34.64,34.64,34.61,34.63,87200.0,28.3861,28.3861,28.3615,28.3779,87200.0
2016-12-09 12:45:00,34.63,34.64,34.6,34.63,84892.0,28.3779,28.3861,28.3533,28.3779,84892.0
2016-12-09 12:50:00,34.63,34.66,34.63,34.65,133760.0,28.3779,28.4025,28.3779,28.3943,133760.0
2016-12-09 12:55:00,34.65,34.65,34.63,34.64,61826.0,28.3943,28.3943,28.3779,28.3861,61826.0
2016-12-09 13:00:00,34.64,34.65,34.62,34.63,54214.0,28.3861,28.3943,28.3697,28.3779,54214.0
2016-12-09 13:05:00,34.63,34.63,34.6,34.62,304738.0,28.3779,28.3779,28.3533,28.3697,304738.0
2016-12-09 13:10:00,34.62,34.66,34.62,34.65,52786.0,28.3697,28.4025,28.3697,28.3943,52786.0
2016-12-09 13:15:00,34.65,34.66,34.63,34.65,83008.0,28.3943,28.4025,28.3779,28.3943,83008.0
2016-12-09 13:20:00,34.65,34.67,34.65,34.67,136418.0,28.3943,28.4107,28.3943,28.4107,136418.0
2016-12-09 13:25:00,34.67,34.69,34.66,34.69,52236.0,28.4107,28.4271,28.4025,28.4271,52236.0
2016-12-09 13:30:00,34.69,34.7,34.65,34.65,94390.0,28.4271,28.4353,28.3943,28.3943,94390.0
2016-12-09 13:35:00,34.66,34.66,34.63,34.64,78980.0,28.4025,28.4025,28.3779,28.3861,78980.0
2016-12-09 13:40:00,34.64,34.65,34.63,34.65,90046.0,28.3861,28.3943,28.3779,28.3943,90046.0
2016-12-09 13:45:00,34.65,34.66,34.64,34.66,87960.0,28.3943,28.4025,28.3861,28.4025,87960.0
2016-12-09 13:50:00,34.65,34.7,34.65,34.69,103932.0,28.3943,28.4353,28.3943,28.4271,103932.0
2016-12-09 13:55:00,34.69,34.71,34.69,34.7,149996.0,28.4271,28.4435,28.4271,28.4353,149996.0
2016-12-09 14:00:00,34.7,34.7,34.69,34.69,119302.0,28.4353,28.4353,28.4271,28.4271,119302.0
2016-12-09 14:05:00,34.69,34.7,34.66,34.67,194992.0,28.4271,28.4353,28.4025,28.4107,194992.0
2016-12-09 14:10:00,34.67,34.68,34.6,34.62,143158.0,28.4107,28.4189,28.3533,28.3697,143158.0
2016-12-09 14:15:00,34.62,34.63,34.61,34.63,138068.0,28.3697,28.3779,28.3615,28.3779,138068.0
2016-12-09 14:20:00,34.62,34.63,34.6,34.63,114078.0,28.3697,28.3779,28.3533,28.3779,114078.0
2016-12-09 14:25:00,34.63,34.66,34.62,34.64,102548.0,28.3779,28.4025,28.3697,28.3861,102548.0
2016-12-09 14:30:00,34.63,34.65,34.62,34.64,125392.0,28.3779,28.3943,28.3697,28.3861,125392.0
2016-12-09 14:35:00,34.64,34.64,34.61,34.62,102222.0,28.3861,28.3861,28.3615,28.3697,102222.0
2016-12-09 14:40:00,34.62,34.63,34.6,34.61,145012.0,28.3697,28.3779,28.3533,28.3615,145012.0
2016-12-09 14:45:00,34.61,34.63,34.6,34.61,96638.0,28.3615,28.3779,28.3533,28.3615,96638.0
2016-12-09 14:50:00,34.61,34.62,34.59,34.6,112246.0,28.3615,28.3697,28.3451,28.3533,112246.0
2016-12-09 14:55:00,34.6,34.6,34.57,34.58,313036.0,28.3533,28.3533,28.3288,28.337,313036.0
2016-12-09 15:00:00,34.58,34.63,34.58,34.63,203188.0,28.337,28.3779,28.337,28.3779,203188.0
2016-12-09 15:05:00,34.63,34.66,34.61,34.62,313516.0,28.3779,28.4025,28.3615,28.3697,313516.0
2016-12-09 15:10:00,34.62,34.66,34.62,34.66,115866.0,28.3697,28.4025,28.3697,28.4025,115866.0
2016-12-09 15:15:00,34.66,34.67,34.65,34.65,281804.0,28.4025,28.4107,28.3943,28.3943,281804.0
2016-12-09 15:20:00,34.66,34.66,34.63,34.64,256682.0,28.4025,28.4025,28.3779,28.3861,256682.0
2016-12-09 15:25:00,34.64,34.65,34.63,34.65,173064.0,28.3861,28.3943,28.3779,28.3943,173064.0
2016-12-09 15:30:00,34.64,34.67,34.63,34.64,206550.0,28.3861,28.4107,28.3779,28.3861,206550.0
2016-12-09 15:35:00,34.63,34.64,34.61,34.62,257922.0,28.3779,28.3861,28.3615,28.3697,257922.0
2016-12-09 15:40:00,34.62,34.65,34.61,34.64,257796.0,28.3697,28.3943,28.3615,28.3861,257796.0
2016-12-09 15:45:00,34.63,34.65,34.62,34.63,218968.0,28.3779,28.3943,28.3697,28.3779,218968.0
2016-12-09 15:50:00,34.63,34.68,34.63,34.65,948376.0,28.3779,28.4189,28.3779,28.3943,948376.0
2016-12-09 15:55:00,34.65,34.74,34.64,34.72,1409838.0,28.3943,28.4681,28.3861,28.4517,1409838.0
2016-12-12 09:30:00,34.52,34.64,34.26,34.36,483458.0,28.2878,28.3861,28.0747,28.1567,483458.0
2016-12-12 09:35:00,34.36,34.38,34.3,34.38,140252.0,28.1567,28.1731,28.1075,28.1731,140252.0
2016-12-12 09:40:00,34.38,34.4,34.31,34.38,163570.0,28.1731,28.1895,28.1157,28.1731,163570.0
2016-12-12 09:45:00,34.38,34.48,34.38,34.46,230988.0,28.1731,28.255,28.1731,28.2386,230988.0
2016-12-12 09:50:00,34.46,34.51,34.42,34.42,149748.0,28.2386,28.2796,28.2058,28.2058,149748.0
2016-12-12 09:55:00,34.43,34.51,34.42,34.49,78630.0,28.214,28.2796,28.2058,28.2632,78630.0
2016-12-12 10:00:00,34.49,34.56,34.48,34.52,87168.0,28.2632,28.3206,28.255,28.2878,87168.0
2016-12-12 10:05:00,34.52,34.54,34.48,34.49,77654.0,28.2878,28.3042,28.255,28.2632,77654.0
2016-12-12 10:10:00,34.49,34.55,34.49,34.52,128244.0,28.2632,28.3124,28.2632,28.2878,128244.0
2016-12-12 10:15:00,34.52,34.56,34.51,34.52,101304.0,28.2878,28.3206,28.2796,28.2878,101304.0
2016-12-12 10:20:00,34.52,34.59,34.52,34.54,102290.0,28.2878,28.3451,28.2878,28.3042,102290.0
2016-12-12 10:25:00,34.54,34.55,34.48,34.49,149666.0,28.3042,28.3124,28.255,28.2632,149666.0
2016-12-12 10:30:00,34.49,34.56,34.49,34.55,190516.0,28.2632,28.3206,28.2632,28.3124,190516.0
2016-12-12 10:35:00,34.55,34.57,34.55,34.55,99606.0,28.3124,28.3288,28.3124,28.3124,99606.0
2016-12-12 10:40:00,34.55,34.56,34.49,34.51,120388.0,28.3124,28.3206,28.2632,28.2796,120388.0
2016-12-12 10:45:00,34.51,34.51,34.48,34.49,146342.0,28.2796,28.2796,28.255,28.2632,146342.0
2016-12-12 10:50:00,34.49,34.52,34.48,34.49,114982.0,28.2632,28.2878,28.255,28.2632,114982.0
2016-12-12 10:55:00,34.49,34.53,34.49,34.52,105146.0,28.2632,28.296,28.2632,28.2878,105146.0
2016-12-12 11:00:00,34.52,34.54,34.49,34.5,720028.0,28.2878,28.3042,28.2632,28.2714,720028.0
2016-12-12 11:05:00,34.51,34.56,34.49,34.55,108154.0,28.2796,28.3206,28.2632,28.3124,108154.0
2016-12-12 11:10:00,34.56,34.57,34.54,34.55,125530.0,28.3206,28.3288,28.3042,28.3124,125530.0
2016-12-12 11:15:00,34.55,34.55,34.53,34.53,109566.0,28.3124,28.3124,28.296,28.296,109566.0
2016-12-12 11:20:00,34.52,34.57,34.52,34.56,95868.0,28.2878,28.3288,28.2878,28.3206,95868.0
2016-12-12 11:25:00,34.56,34.56,34.52,34.54,114248.0,28.3206,28.3206,28.2878,28.3042,114248.0
2016-12-12 11:30:00,34.53,34.54,34.5,34.52,128348.0,28.296,28.3042,28.2714,28.2878,128348.0
2016-12-12 11:35:00,34.52,34.54,34.5,34.5,92578.0,28.2878,28.3042,28.2714,28.2714,92578.0
2016-12-12 11:40:00,34.51,34.52,34.49,34.51,191464.0,28.2796,28.2878,28.2632,28.2796,191464.0
2016-12-12 11:45:00,34.51,34.52,34.49,34.52,96676.0,28.2796,28.2878,28.2632,28.2878,96676.0
2016-12-12 11:50:00,34.52,34.52,34.49,34.51,84252.0,28.2878,28.2878,28.2632,28.2796,84252.0
2016-12-12 11:55:00,34.51,34.54,34.5,34.51,110226.0,28.2796,28.3042,28.2714,28.2796,110226.0
2016-12-12 12:00:00,34.51,34.52,34.49,34.5,236362.0,28.2796,28.2878,28.2632,28.2714,236362.0
2016-12-12 12:05:00,34.5,34.51,34.49,34.5,153158.0,28.2714,28.2796,28.2632,28.2714,153158.0
2016-12-12 12:10:00,34.5,34.52,34.49,34.51,321458.0,28.2714,28.2878,28.2632,28.2796,321458.0
2016-12-12 12:15:00,34.51,34.51,34.46,34.48,252044.0,28.2796,28.2796,28.2386,28.255,252044.0
2016-12-12 12:20:00,34.47,34.49,34.45,34.47,200024.0,28.2468,28.2632,28.2304,28.2468,200024.0
2016-12-12 12:25:00,34.48,34.49,34.46,34.46,113108.0,28.255,28.2632,28.2386,28.2386,113108.0
2016-12-12 12:30:00,34.47,34.48,34.46,34.48,184838.0,28.2468,28.255,28.2386,28.255,184838.0
2016-12-12 12:35:00,34.48,34.51,34.47,34.47,155300.0,28.255,28.2796,28.2468,28.2468,155300.0
2016-12-12 12:40:00,34.48,34.48,34.46,34.47,89522.0,28.255,28.255,28.2386,28.2468,89522.0
2016-12-12 12:45:00,34.47,34.47,34.42,34.42,188674.0,28.2468,28.2468,28.2058,28.2058,188674.0
2016-12-12 12:50:00,34.42,34.44,34.41,34.42,124444.0,28.2058,28.2222,28.1976,28.2058,124444.0
2016-12-12 12:55:00,34.42,34.42,34.38,34.39,158308.0,28.2058,28.2058,28.1731,28.1813,158308.0
2016-12-12 13:00:00,34.39,34.41,34.38,34.41,114636.0,28.1813,28.1976,28.1731,28.1976,114636.0
2016-12-12 13:05:00,34.41,34.43,34.4,34.4,96972.0,28.1976,28.214,28.1895,28.1895,96972.0
2016-12-12 13:10:00,34.4,34.41,34.37,34.37,207526.0,28.1895,28.1976,28.1649,28.1649,207526.0
2016-12-12 13:15:00,34.38,34.44,34.37,34.43,129050.0,28.1731,28.2222,28.1649,28.214,129050.0
2016-12-12 13:20:00,34.43,34.45,34.42,34.43,154008.0,28.214,28.2304,28.2058,28.214,154008.0
2016-12-12 13:25:00,34.44,34.45,34.41,34.43,110420.0,28.2222,28.2304,28.1976,28.214,110420.0
2016-12-12 13:30:00,34.43,34.43,34.4,34.42,110868.0,28.214,28.214,28.1895,28.2058,110868.0
2016-12-12 13:35:00,34.42,34.44,34.42,34.43,78732.0,28.2058,28.2222,28.2058,28.214,78732.0
2016-12-12 13:40:00,34.42,34.43,34.42,34.43,104412.0,28.2058,28.214,28.2058,28.214,104412.0
2016-12-12 13:45:00,34.43,34.43,34.38,34.39,114840.0,28.214,28.214,28.1731,28.1813,114840.0
2016-12-12 13:50:00,34.39,34.4,34.37,34.38,106854.0,28.1813,28.1895,28.1649,28.1731,106854.0
2016-12-12 13:55:00,34.38,34.4,34.38,34.38,66322.0,28.1731,28.1895,28.1731,28.1731,66322.0
2016-12-12 14:00:00,34.38,34.4,34.35,34.39,231732.0,28.1731,28.1895,28.1485,28.1813,231732.0
2016-12-12 14:05:00,34.39,34.42,34.38,34.39,120274.0,28.1813,28.2058,28.1731,28.1813,120274.0
2016-12-12 14:10:00,34.4,34.42,34.39,34.4,125398.0,28.1895,28.2058,28.1813,28.1895,125398.0
2016-12-12 14:15:00,34.41,34.43,34.38,34.42,135710.0,28.1976,28.214,28.1731,28.2058,135710.0
2016-12-12 14:20:00,34.42,34.42,34.4,34.4,130654.0,28.2058,28.2058,28.1895,28.1895,130654.0
2016-12-12 14:25:00,34.4,34.41,34.38,34.41,122490.0,28.1895,28.1976,28.1731,28.1976,122490.0
2016-12-12 14:30:00,34.41,34.41,34.38,34.41,126576.0,28.1976,28.1976,28.1731,28.1976,126576.0
2016-12-12 14:35:00,34.41,34.46,34.4,34.45,113224.0,28.1976,28.2386,28.1895,28.2304,113224.0
2016-12-12 14:40:00,34.45,34.45,34.41,34.44,132212.0,28.2304,28.2304,28.1976,28.2222,132212.0
2016-12-12 14:45:00,34.44,34.46,34.44,34.46,96568.0,28.2222,28.2386,28.2222,28.2386,96568.0
2016-12-12 14:50:00,34.46,34.46,34.43,34.43,118234.0,28.2386,28.2386,28.214,28.214,118234.0
2016-12-12 14:55:00,34.43,34.45,34.43,34.45,59356.0,28.214,28.2304,28.214,28.2304,59356.0
2016-12-12 15:00:00,34.44,34.49,34.44,34.48,129128.0,28.2222,28.2632,28.2222,28.255,129128.0
2016-12-12 15:05:00,34.48,34.48,34.46,34.47,69288.0,28.255,28.255,28.2386,28.2468,69288.0
2016-12-12 15:10:00,34.47,34.49,34.46,34.47,95894.0,28.2468,28.2632,28.2386,28.2468,95894.0
2016-12-12 15:15:00,34.47,34.48,34.43,34.44,91806.0,28.2468,28.255,28.214,28.2222,91806.0
2016-12-12 15:20:00,34.44,34.45,34.43,34.45,102352.0,28.2222,28.2304,28.214,28.2304,102352.0
2016-12-12 15:25:00,34.45,34.46,34.44,34.45,123078.0,28.2304,28.2386,28.2222,28.2304,123078.0
2016-12-12 15:30:00,34.44,34.47,34.43,34.47,197004.0,28.2222,28.2468,28.214,28.2468,197004.0
2016-12-12 15:35:00,34.47,34.49,34.47,34.49,186944.0,28.2468,28.2632,28.2468,28.2632,186944.0
2016-12-12 15:40:00,34.48,34.5,34.47,34.48,154244.0,28.255,28.2714,28.2468,28.255,154244.0
2016-12-12 15:45:00,34.48,34.49,34.46,34.47,181114.0,28.255,28.2632,28.2386,28.2468,181114.0
2016-12-12 15:50:00,34.48,34.51,34.47,34.48,423696.0,28.255,28.2796,28.2468,28.255,423696.0
2016-12-12 15:55:00,34.48,34.51,34.47,34.5,754026.0,28.255,28.2796,28.2468,28.2714,754026.0
2016-12-13 09:30:00,34.54,34.68,34.47,34.54,300878.0,28.3042,28.4189,28.2468,28.3042,300878.0
2016-12-13 09:35:00,34.54,34.7,34.53,34.67,165222.0,28.3042,28.4353,28.296,28.4107,165222.0
2016-12-13 09:40:00,34.67,34.74,34.65,34.74,442512.0,28.4107,28.4681,28.3943,28.4681,442512.0
2016-12-13 09:45:00,34.73,34.77,34.71,34.77,164932.0,28.4599,28.4927,28.4435,28.4927,164932.0
2016-12-13 09:50:00,34.77,34.87,34.77,34.85,246004.0,28.4927,28.5746,28.4927,28.5582,246004.0
2016-12-13 09:55:00,34.85,34.85,34.77,34.77,181154.0,28.5582,28.5582,28.4927,28.4927,181154.0
2016-12-13 10:00:00,34.77,34.77,34.72,34.73,232664.0,28.4927,28.4927,28.4517,28.4599,232664.0
2016-12-13 10:05:00,34.73,34.74,34.69,34.7,319270.0,28.4599,28.4681,28.4271,28.4353,319270.0
2016-12-13 10:10:00,34.7,34.71,34.67,34.7,269850.0,28.4353,28.4435,28.4107,28.4353,269850.0
2016-12-13 10:15:00,34.7,34.77,34.7,34.74,183314.0,28.4353,28.4927,28.4353,28.4681,183314.0
2016-12-13 10:20:00,34.74,34.77,34.7,34.76,265080.0,28.4681,28.4927,28.4353,28.4845,265080.0
2016-12-13 10:25:00,34.76,34.85,34.76,34.81,281708.0,28.4845,28.5582,28.4845,28.5254,281708.0
2016-12-13 10:30:00,34.81,34.84,34.77,34.8,148138.0,28.5254,28.55,28.4927,28.5172,148138.0
2016-12-13 10:35:00,34.8,34.8,34.75,34.76,290368.0,28.5172,28.5172,28.4763,28.4845,290368.0
2016-12-13 10:40:00,34.75,34.79,34.74,34.78,143428.0,28.4763,28.509,28.4681,28.5008,143428.0
2016-12-13 10:45:00,34.79,34.86,34.77,34.85,203990.0,28.509,28.5664,28.4927,28.5582,203990.0
2016-12-13 10:50:00,34.85,34.85,34.8,34.85,239626.0,28.5582,28.5582,28.5172,28.5582,239626.0
2016-12-13 10:55:00,34.85,34.88,34.83,34.85,160980.0,28.5582,28.5828,28.5418,28.5582,160980.0
2016-12-13 11:00:00,34.85,34.9,34.84,34.9,136278.0,28.5582,28.5992,28.55,28.5992,136278.0
2016-12-13 11:05:00,34.9,34.98,34.88,34.96,238270.0,28.5992,28.6647,28.5828,28.6483,238270.0
2016-12-13 11:10:00,34.96,34.99,34.95,34.98,127660.0,28.6483,28.6729,28.6402,28.6647,127660.0
2016-12-13 11:15:00,34.98,34.99,34.95,34.98,183374.0,28.6647,28.6729,28.6402,28.6647,183374.0
2016-12-13 11:20:00,34.98,34.99,34.97,34.97,475272.0,28.6647,28.6729,28.6565,28.6565,475272.0
2016-12-13 11:25:00,34.97,34.99,34.96,34.99,148786.0,28.6565,28.6729,28.6483,28.6729,148786.0
2016-12-13 11:30:00,34.98,34.99,34.97,34.98,109960.0,28.6647,28.6729,28.6565,28.6647,109960.0
2016-12-13 11:35:00,34.98,34.99,34.96,34.99,157384.0,28.6647,28.6729,28.6483,28.6729,157384.0
2016-12-13 11:40:00,34.99,35.01,34.98,34.99,375290.0,28.6729,28.6893,28.6647,28.6729,375290.0
2016-12-13 11:45:00,34.99,35.06,34.99,35.06,261526.0,28.6729,28.7303,28.6729,28.7303,261526.0
2016-12-13 11:50:00,35.05,35.12,35.04,35.06,263538.0,28.7221,28.7795,28.7139,28.7303,263538.0
2016-12-13 11:55:00,35.07,35.07,35.02,35.04,148050.0,28.7385,28.7385,28.6975,28.7139,148050.0
2016-12-13 12:00:00,35.04,35.09,35.03,35.06,134582.0,28.7139,28.7549,28.7057,28.7303,134582.0
2016-12-13 12:05:00,35.06,35.06,35.02,35.02,123960.0,28.7303,28.7303,28.6975,28.6975,123960.0
2016-12-13 12:10:00,35.02,35.06,35.02,35.05,55190.0,28.6975,28.7303,28.6975,28.7221,55190.0
2016-12-13 12:15:00,35.06,35.1,35.05,35.07,134074.0,28.7303,28.7631,28.7221,28.7385,134074.0
2016-12-13 12:20:00,35.07,35.08,35.06,35.07,71410.0,28.7385,28.7467,28.7303,28.7385,71410.0
2016-12-13 12:25:00,35.07,35.08,35.03,35.05,70028.0,28.7385,28.7467,28.7057,28.7221,70028.0
2016-12-13 12:30:00,35.05,35.06,35.02,35.05,166498.0,28.7221,28.7303,28.6975,28.7221,166498.0
2016-12-13 12:35:00,35.05,35.06,35.02,35.04,94100.0,28.7221,28.7303,28.6975,28.7139,94100.0
2016-12-13 12:40:00,35.04,35.05,35.02,35.03,118514.0,28.7139,28.7221,28.6975,28.7057,118514.0
2016-12-13 12:45:00,35.02,35.04,35.01,35.02,95802.0,28.6975,28.7139,28.6893,28.6975,95802.0
2016-12-13 12:50:00,35.02,35.02,35.0,35.02,47706.0,28.6975,28.6975,28.6811,28.6975,47706.0
2016-12-13 12:55:00,35.02,35.02,34.99,34.99,89834.0,28.6975,28.6975,28.6729,28.6729,89834.0
2016-12-13 13:00:00,34.99,35.01,34.98,34.99,128334.0,28.6729,28.6893,28.6647,28.6729,128334.0
2016-12-13 13:05:00,34.99,34.99,34.95,34.95,92664.0,28.6729,28.6729,28.6402,28.6402,92664.0
2016-12-13 13:10:00,34.95,35.01,34.95,35.01,79854.0,28.6402,28.6893,28.6402,28.6893,79854.0
2016-12-13 13:15:00,35.0,35.04,34.99,35.02,160464.0,28.6811,28.7139,28.6729,28.6975,160464.0
2016-12-13 13:20:00,35.02,35.04,35.01,35.01,103788.0,28.6975,28.7139,28.6893,28.6893,103788.0
2016-12-13 13:25:00,35.02,35.07,35.01,35.07,77438.0,28.6975,28.7385,28.6893,28.7385,77438.0
2016-12-13 13:30:00,35.06,35.08,35.04,35.07,150500.0,28.7303,28.7467,28.7139,28.7385,150500.0
2016-12-13 13:35:00,35.06,35.06,35.02,35.04,246048.0,28.7303,28.7303,28.6975,28.7139,246048.0
2016-12-13 13:40:00,35.04,35.05,35.02,35.02,150334.0,28.7139,28.7221,28.6975,28.6975,150334.0
2016-12-13 13:45:00,35.02,35.05,35.01,35.02,127216.0,28.6975,28.7221,28.6893,28.6975,127216.0
2016-12-13 13:50:00,35.02,35.02,35.01,35.01,141128.0,28.6975,28.6975,28.6893,28.6893,141128.0
2016-12-13 13:55:00,35.01,35.04,35.01,35.02,158304.0,28.6893,28.7139,28.6893,28.6975,158304.0
2016-12-13 14:00:00,35.01,35.02,34.99,34.99,206048.0,28.6893,28.6975,28.6729,28.6729,206048.0
2016-12-13 14:05:00,34.99,35.01,34.99,34.99,92364.0,28.6729,28.6893,28.6729,28.6729,92364.0
2016-12-13 14:10:00,34.98,35.01,34.98,35.01,123782.0,28.6647,28.6893,28.6647,28.6893,123782.0
2016-12-13 14:15:00,35.01,35.02,34.99,34.99,414116.0,28.6893,28.6975,28.6729,28.6729,414116.0
2016-12-13 14:20:00,35.0,35.0,34.98,34.99,122206.0,28.6811,28.6811,28.6647,28.6729,122206.0
2016-12-13 14:25:00,34.99,34.99,34.93,34.94,85782.0,28.6729,28.6729,28.6238,28.632,85782.0
2016-12-13 14:30:00,34.93,34.98,34.93,34.97,130610.0,28.6238,28.6647,28.6238,28.6565,130610.0
2016-12-13 14:35:00,34.97,34.99,34.96,34.99,105394.0,28.6565,28.6729,28.6483,28.6729,105394.0
2016-12-13 14:40:00,34.99,35.01,34.99,34.99,169622.0,28.6729,28.6893,28.6729,28.6729,169622.0
2016-12-13 14:45:00,34.99,35.04,34.99,35.03,181930.0,28.6729,28.7139,28.6729,28.7057,181930.0
2016-12-13 14:50:00,35.03,35.05,35.02,35.04,174544.0,28.7057,28.7221,28.6975,28.7139,174544.0
2016-12-13 14:55:00,35.04,35.05,35.01,35.02,115520.0,28.7139,28.7221,28.6893,28.6975,115520.0
2016-12-13 15:00:00,35.02,35.04,35.02,35.04,112364.0,28.6975,28.7139,28.6975,28.7139,112364.0
2016-12-13 15:05:00,35.04,35.07,35.02,35.05,213472.0,28.7139,28.7385,28.6975,28.7221,213472.0
2016-12-13 15:10:00,35.05,35.05,35.03,35.03,183826.0,28.7221,28.7221,28.7057,28.7057,183826.0
2016-12-13 15:15:00,35.03,35.06,35.02,35.03,195034.0,28.7057,28.7303,28.6975,28.7057,195034.0
2016-12-13 15:20:00,35.03,35.06,35.02,35.03,167102.0,28.7057,28.7303,28.6975,28.7057,167102.0
2016-12-13 15:25:00,35.03,35.06,35.03,35.06,195254.0,28.7057,28.7303,28.7057,28.7303,195254.0
2016-12-13 15:30:00,35.06,35.07,35.04,35.06,210946.0,28.7303,28.7385,28.7139,28.7303,210946.0
2016-12-13 15:35:00,35.06,35.07,35.05,35.05,259532.0,28.7303,28.7385,28.7221,28.7221,259532.0
2016-12-13 15:40:00,35.05,35.07,35.03,35.04,283612.0,28.7221,28.7385,28.7057,28.7139,283612.0
2016-12-13 15:45:00,35.04,35.06,35.02,35.04,271942.0,28.7139,28.7303,28.6975,28.7139,271942.0
2016-12-13 15:50:00,35.05,35.05,34.99,35.0,387330.0,28.7221,28.7221,28.6729,28.6811,387330.0
2016-12-13 15:55:00,35.0,35.01,34.96,34.99,1117242.0,28.6811,28.6893,28.6483,28.6729,1117242.0
2016-12-14 09:30:00,34.97,34.99,34.82,34.91,240888.0,28.6565,28.6729,28.5336,28.6074,240888.0
2016-12-14 09:35:00,34.9,34.99,34.89,34.97,91184.0,28.5992,28.6729,28.591,28.6565,91184.0
2016-12-14 09:40:00,34.97,34.98,34.95,34.98,59708.0,28.6565,28.6647,28.6402,28.6647,59708.0
2016-12-14 09:45:00,34.98,34.99,34.94,34.95,92294.0,28.6647,28.6729,28.632,28.6402,92294.0
2016-12-14 09:50:00,34.96,34.96,34.92,34.92,111514.0,28.6483,28.6483,28.6156,28.6156,111514.0
2016-12-14 09:55:00,34.92,34.92,34.85,34.92,128416.0,28.6156,28.6156,28.5582,28.6156,128416.0
2016-12-14 10:00:00,34.92,34.97,34.91,34.95,186002.0,28.6156,28.6565,28.6074,28.6402,186002.0
2016-12-14 10:05:00,34.95,35.0,34.95,34.99,109746.0,28.6402,28.6811,28.6402,28.6729,109746.0
2016-12-14 10:10:00,34.99,35.01,34.99,34.99,147998.0,28.6729,28.6893,28.6729,28.6729,147998.0
2016-12-14 10:15:00,34.99,35.01,34.98,34.99,167126.0,28.6729,28.6893,28.6647,28.6729,167126.0
2016-12-14 10:20:00,35.0,35.06,34.99,35.03,246814.0,28.6811,28.7303,28.6729,28.7057,246814.0
2016-12-14 10:25:00,35.03,35.1,35.02,35.02,120452.0,28.7057,28.7631,28.6975,28.6975,120452.0
2016-12-14 10:30:00,35.03,35.05,35.01,35.02,70192.0,28.7057,28.7221,28.6893,28.6975,70192.0
2016-12-14 10:35:00,35.02,35.04,34.99,35.01,75004.0,28.6975,28.7139,28.6729,28.6893,75004.0
2016-12-14 10:40:00,35.01,35.04,35.01,35.01,70322.0,28.6893,28.7139,28.6893,28.6893,70322.0
2016-12-14 10:45:00,35.01,35.05,34.98,35.05,86046.0,28.6893,28.7221,28.6647,28.7221,86046.0
2016-12-14 10:50:00,35.05,35.09,35.04,35.08,70158.0,28.7221,28.7549,28.7139,28.7467,70158.0
2016-12-14 10:55:00,35.08,35.12,35.07,35.11,52382.0,28.7467,28.7795,28.7385,28.7713,52382.0
2016-12-14 11:00:00,35.1,35.1,35.07,35.08,108544.0,28.7631,28.7631,28.7385,28.7467,108544.0
2016-12-14 11:05:00,35.08,35.09,35.07,35.08,138394.0,28.7467,28.7549,28.7385,28.7467,138394.0
2016-12-14 11:10:00,35.08,35.12,35.07,35.12,108614.0,28.7467,28.7795,28.7385,28.7795,108614.0
2016-12-14 11:15:00,35.12,35.18,35.12,35.15,212476.0,28.7795,28.8286,28.7795,28.804,212476.0
2016-12-14 11:20:00,35.16,35.18,35.15,35.16,152972.0,28.8122,28.8286,28.804,28.8122,152972.0
2016-12-14 11:25:00,35.16,35.17,35.12,35.17,203204.0,28.8122,28.8204,28.7795,28.8204,203204.0
2016-12-14 11:30:00,35.17,35.21,35.15,35.19,146840.0,28.8204,28.8532,28.804,28.8368,146840.0
2016-12-14 11:35:00,35.18,35.22,35.17,35.21,131846.0,28.8286,28.8614,28.8204,28.8532,131846.0
2016-12-14 11:40:00,35.21,35.26,35.19,35.25,461542.0,28.8532,28.8942,28.8368,28.886,461542.0
2016-12-14 11:45:00,35.26,35.26,35.23,35.24,208602.0,28.8942,28.8942,28.8696,28.8778,208602.0
2016-12-14 11:50:00,35.24,35.24,35.22,35.24,64258.0,28.8778,28.8778,28.8614,28.8778,64258.0
2016-12-14 11:55:00,35.24,35.26,35.23,35.26,687320.0,28.8778,28.8942,28.8696,28.8942,687320.0
2016-12-14 12:00:00,35.26,35.29,35.26,35.27,75086.0,28.8942,28.9188,28.8942,28.9024,75086.0
2016-12-14 12:05:00,35.27,35.28,35.22,35.24,95338.0,28.9024,28.9106,28.8614,28.8778,95338.0
2016-12-14 12:10:00,35.25,35.26,35.23,35.26,80980.0,28.886,28.8942,28.8696,28.8942,80980.0
2016-12-14 12:15:00,35.25,35.26,35.23,35.25,503708.0,28.886,28.8942,28.8696,28.886,503708.0
2016-12-14 12:20:00,35.24,35.27,35.24,35.27,91508.0,28.8778,28.9024,28.8778,28.9024,91508.0
2016-12-14 12:25:00,35.27,35.33,35.27,35.32,197480.0,28.9024,28.9515,28.9024,28.9434,197480.0
2016-12-14 12:30:00,35.31,35.32,35.27,35.29,265642.0,28.9352,28.9434,28.9024,28.9188,265642.0
2016-12-14 12:35:00,35.29,35.29,35.26,35.27,66402.0,28.9188,28.9188,28.8942,28.9024,66402.0
2016-12-14 12:40:00,35.27,35.27,35.25,35.26,68758.0,28.9024,28.9024,28.886,28.8942,68758.0
2016-12-14 12:45:00,35.25,35.26,35.25,35.26,90442.0,28.886,28.8942,28.886,28.8942,90442.0
2016-12-14 12:50:00,35.26,35.27,35.24,35.27,123890.0,28.8942,28.9024,28.8778,28.9024,123890.0
2016-12-14 12:55:00,35.27,35.29,35.27,35.28,63006.0,28.9024,28.9188,28.9024,28.9106,63006.0
2016-12-14 13:00:00,35.28,35.3,35.27,35.27,91082.0,28.9106,28.927,28.9024,28.9024,91082.0
2016-12-14 13:05:00,35.27,35.27,35.24,35.24,152812.0,28.9024,28.9024,28.8778,28.8778,152812.0
2016-12-14 13:10:00,35.25,35.25,35.23,35.24,109028.0,28.886,28.886,28.8696,28.8778,109028.0
2016-12-14 13:15:00,35.23,35.24,35.23,35.23,107898.0,28.8696,28.8778,28.8696,28.8696,107898.0
2016-12-14 13:20:00,35.23,35.24,35.22,35.22,91596.0,28.8696,28.8778,28.8614,28.8614,91596.0
2016-12-14 13:25:00,35.22,35.23,35.21,35.23,97770.0,28.8614,28.8696,28.8532,28.8696,97770.0
2016-12-14 13:30:00,35.23,35.24,35.22,35.24,118872.0,28.8696,28.8778,28.8614,28.8778,118872.0
2016-12-14 13:35:00,35.24,35.24,35.23,35.23,101706.0,28.8778,28.8778,28.8696,28.8696,101706.0
2016-12-14 13:40:00,35.23,35.27,35.23,35.26,104096.0,28.8696,28.9024,28.8696,28.8942,104096.0
2016-12-14 13:45:00,35.26,35.27,35.25,35.26,87332.0,28.8942,28.9024,28.886,28.8942,87332.0
2016-12-14 13:50:00,35.25,35.27,35.25,35.26,116796.0,28.886,28.9024,28.886,28.8942,116796.0
2016-12-14 13:55:00,35.26,35.28,35.25,35.27,168230.0,28.8942,28.9106,28.886,28.9024,168230.0
2016-12-14 14:00:00,35.27,35.35,35.2,35.31,311996.0,28.9024,28.9679,28.845,28.9352,311996.0
2016-12-14 14:05:00,35.3,35.34,35.25,35.31,292556.0,28.927,28.9597,28.886,28.9352,292556.0
2016-12-14 14:10:00,35.29,35.29,35.16,35.17,341202.0,28.9188,28.9188,28.8122,28.8204,341202.0
2016-12-14 14:15:00,35.17,35.23,35.12,35.22,328618.0,28.8204,28.8696,28.7795,28.8614,328618.0
2016-12-14 14:20:00,35.22,35.24,35.13,35.16,160060.0,28.8614,28.8778,28.7877,28.8122,160060.0
2016-12-14 14:25:00,35.16,35.16,35.08,35.09,236492.0,28.8122,28.8122,28.7467,28.7549,236492.0
2016-12-14 14:30:00,35.09,35.22,35.08,35.18,278446.0,28.7549,28.8614,28.7467,28.8286,278446.0
2016-12-14 14:35:00,35.18,35.21,35.13,35.21,178884.0,28.8286,28.8532,28.7877,28.8532,178884.0
2016-12-14 14:40:00,35.21,35.23,35.19,35.21,238000.0,28.8532,28.8696,28.8368,28.8532,238000.0
2016-12-14 14:45:00,35.21,35.21,35.13,35.18,150286.0,28.8532,28.8532,28.7877,28.8286,150286.0
2016-12-14 14:50:00,35.18,35.19,35.12,35.12,177232.0,28.8286,28.8368,28.7795,28.7795,177232.0
2016-12-14 14:55:00,35.12,35.13,35.07,35.07,190566.0,28.7795,28.7877,28.7385,28.7385,190566.0
2016-12-14 15:00:00,35.07,35.13,35.05,35.1,191592.0,28.7385,28.7877,28.7221,28.7631,191592.0
2016-12-14 15:05:00,35.1,35.15,35.02,35.03,229306.0,28.7631,28.804,28.6975,28.7057,229306.0
2016-12-14 15:10:00,35.02,35.08,34.99,35.06,211358.0,28.6975,28.7467,28.6729,28.7303,211358.0
2016-12-14 15:15:00,35.05,35.07,34.98,35.07,337648.0,28.7221,28.7385,28.6647,28.7385,337648.0
2016-12-14 15:20:00,35.07,35.13,35.05,35.1,250068.0,28.7385,28.7877,28.7221,28.7631,250068.0
2016-12-14 15:25:00,35.1,35.14,35.09,35.12,215976.0,28.7631,28.7959,28.7549,28.7795,215976.0
2016-12-14 15:30:00,35.12,35.2,35.11,35.19,245342.0,28.7795,28.845,28.7713,28.8368,245342.0
2016-12-14 15:35:00,35.19,35.21,35.16,35.18,252710.0,28.8368,28.8532,28.8122,28.8286,252710.0
2016-12-14 15:40:00,35.19,35.2,35.1,35.11,288134.0,28.8368,28.845,28.7631,28.7713,288134.0
2016-12-14 15:45:00,35.1,35.13,35.06,35.07,368110.0,28.7631,28.7877,28.7303,28.7385,368110.0
2016-12-14 15:50:00,35.06,35.07,34.96,35.02,795736.0,28.7303,28.7385,28.6483,28.6975,795736.0
2016-12-14 15:55:00,35.02,35.04,34.98,35.01,1368278.0,28.6975,28.7139,28.6647,28.6893,1368278.0
2016-12-15 09:30:00,35.13,35.16,34.83,34.9,610216.0,28.7877,28.8122,28.5418,28.5992,610216.0
2016-12-15 09:35:00,34.92,34.95,34.81,34.87,295276.0,28.6156,28.6402,28.5254,28.5746,295276.0
2016-12-15 09:40:00,34.88,34.97,34.87,34.94,130182.0,28.5828,28.6565,28.5746,28.632,130182.0
2016-12-15 09:45:00,34.94,34.97,34.93,34.94,339408.0,28.632,28.6565,28.6238,28.632,339408.0
2016-12-15 09:50:00,34.95,34.97,34.94,34.96,175842.0,28.6402,28.6565,28.632,28.6483,175842.0
2016-12-15 09:55:00,34.95,35.0,34.92,34.99,205330.0,28.6402,28.6811,28.6156,28.6729,205330.0
2016-12-15 10:00:00,34.99,35.02,34.96,34.97,176968.0,28.6729,28.6975,28.6483,28.6565,176968.0
2016-12-15 10:05:00,34.98,35.03,34.95,34.98,164096.0,28.6647,28.7057,28.6402,28.6647,164096.0
2016-12-15 10:10:00,34.99,35.01,34.96,35.0,176926.0,28.6729,28.6893,28.6483,28.6811,176926.0
2016-12-15 10:15:00,34.99,35.05,34.99,34.99,196566.0,28.6729,28.7221,28.6729,28.6729,196566.0
2016-12-15 10:20:00,35.0,35.05,34.98,35.02,163180.0,28.6811,28.7221,28.6647,28.6975,163180.0
2016-12-15 10:25:00,35.02,35.06,34.94,34.95,192790.0,28.6975,28.7303,28.632,28.6402,192790.0
2016-12-15 10:30:00,34.95,34.97,34.94,34.95,137188.0,28.6402,28.6565,28.632,28.6402,137188.0
2016-12-15 10:35:00,34.94,34.96,34.91,34.96,105262.0,28.632,28.6483,28.6074,28.6483,105262.0
2016-12-15 10:40:00,34.95,35.03,34.95,35.02,161722.0,28.6402,28.7057,28.6402,28.6975,161722.0
2016-12-15 10:45:00,35.01,35.02,34.95,34.97,147108.0,28.6893,28.6975,28.6402,28.6565,147108.0
2016-12-15 10:50:00,34.97,34.99,34.96,34.99,96610.0,28.6565,28.6729,28.6483,28.6729,96610.0
2016-12-15 10:55:00,34.99,35.02,34.99,35.01,109306.0,28.6729,28.6975,28.6729,28.6893,109306.0
2016-12-15 11:00:00,35.01,35.09,35.0,35.08,213542.0,28.6893,28.7549,28.6811,28.7467,213542.0
2016-12-15 11:05:00,35.09,35.14,35.08,35.1,118602.0,28.7549,28.7959,28.7467,28.7631,118602.0
2016-12-15 11:10:00,35.1,35.14,35.1,35.12,104734.0,28.7631,28.7959,28.7631,28.7795,104734.0
2016-12-15 11:15:00,35.12,35.17,35.12,35.14,129412.0,28.7795,28.8204,28.7795,28.7959,129412.0
2016-12-15 11:20:00,35.15,35.16,35.13,35.14,91620.0,28.804,28.8122,28.7877,28.7959,91620.0
2016-12-15 11:25:00,35.15,35.16,35.1,35.11,89862.0,28.804,28.8122,28.7631,28.7713,89862.0
2016-12-15 11:30:00,35.11,35.15,35.1,35.12,88170.0,28.7713,28.804,28.7631,28.7795,88170.0
2016-12-15 11:35:00,35.11,35.13,35.09,35.12,131444.0,28.7713,28.7877,28.7549,28.7795,131444.0
2016-12-15 11:40:00,35.13,35.17,35.12,35.15,65372.0,28.7877,28.8204,28.7795,28.804,65372.0
2016-12-15 11:45:00,35.15,35.15,35.12,35.14,78336.0,28.804,28.804,28.7795,28.7959,78336.0
2016-12-15 11:50:00,35.14,35.18,35.13,35.17,77254.0,28.7959,28.8286,28.7877,28.8204,77254.0
2016-12-15 11:55:00,35.17,35.17,35.13,35.17,124362.0,28.8204,28.8204,28.7877,28.8204,124362.0
2016-12-15 12:00:00,35.17,35.21,35.17,35.19,55112.0,28.8204,28.8532,28.8204,28.8368,55112.0
2016-12-15 12:05:00,35.19,35.19,35.16,35.18,125694.0,28.8368,28.8368,28.8122,28.8286,125694.0
2016-12-15 12:10:00,35.18,35.19,35.15,35.16,77408.0,28.8286,28.8368,28.804,28.8122,77408.0
2016-12-15 12:15:00,35.16,35.21,35.16,35.2,98842.0,28.8122,28.8532,28.8122,28.845,98842.0
2016-12-15 12:20:00,35.2,35.2,35.16,35.17,114092.0,28.845,28.845,28.8122,28.8204,114092.0
2016-12-15 12:25:00,35.17,35.18,35.15,35.15,70566.0,28.8204,28.8286,28.804,28.804,70566.0
2016-12-15 12:30:00,35.15,35.18,35.14,35.17,89330.0,28.804,28.8286,28.7959,28.8204,89330.0
2016-12-15 12:35:00,35.17,35.19,35.16,35.19,89592.0,28.8204,28.8368,28.8122,28.8368,89592.0
2016-12-15 12:40:00,35.19,35.21,35.18,35.2,227538.0,28.8368,28.8532,28.8286,28.845,227538.0
2016-12-15 12:45:00,35.2,35.2,35.18,35.2,264820.0,28.845,28.845,28.8286,28.845,264820.0
2016-12-15 12:50:00,35.2,35.21,35.17,35.19,165648.0,28.845,28.8532,28.8204,28.8368,165648.0
2016-12-15 12:55:00,35.19,35.21,35.19,35.2,213218.0,28.8368,28.8532,28.8368,28.845,213218.0
2016-12-15 13:00:00,35.2,35.23,35.2,35.22,77004.0,28.845,28.8696,28.845,28.8614,77004.0
2016-12-15 13:05:00,35.22,35.27,35.22,35.27,238068.0,28.8614,28.9024,28.8614,28.9024,238068.0
2016-12-15 13:10:00,35.27,35.31,35.27,35.31,127226.0,28.9024,28.9352,28.9024,28.9352,127226.0
2016-12-15 13:15:00,35.31,35.32,35.27,35.29,69976.0,28.9352,28.9434,28.9024,28.9188,69976.0
2016-12-15 13:20:00,35.29,35.32,35.28,35.29,83918.0,28.9188,28.9434,28.9106,28.9188,83918.0
2016-12-15 13:25:00,35.29,35.3,35.27,35.27,193772.0,28.9188,28.927,28.9024,28.9024,193772.0
2016-12-15 13:30:00,35.27,35.29,35.25,35.27,93418.0,28.9024,28.9188,28.886,28.9024,93418.0
2016-12-15 13:35:00,35.27,35.27,35.22,35.23,143418.0,28.9024,28.9024,28.8614,28.8696,143418.0
2016-12-15 13:40:00,35.23,35.23,35.2,35.2,80392.0,28.8696,28.8696,28.845,28.845,80392.0
2016-12-15 13:45:00,35.2,35.2,35.16,35.17,286384.0,28.845,28.845,28.8122,28.8204,286384.0
2016-12-15 13:50:00,35.17,35.21,35.1,35.13,379456.0,28.8204,28.8532,28.7631,28.7877,379456.0
2016-12-15 13:55:00,35.13,35.13,35.07,35.1,641548.0,28.7877,28.7877,28.7385,28.7631,641548.0
2016-12-15 14:00:00,35.1,35.13,35.06,35.13,99840.0,28.7631,28.7877,28.7303,28.7877,99840.0
2016-12-15 14:05:00,35.13,35.13,35.1,35.12,98970.0,28.7877,28.7877,28.7631,28.7795,98970.0
2016-12-15 14:10:00,35.11,35.15,35.1,35.13,71008.0,28.7713,28.804,28.7631,28.7877,71008.0
2016-12-15 14:15:00,35.14,35.17,35.12,35.16,135330.0,28.7959,28.8204,28.7795,28.8122,135330.0
2016-12-15 14:20:00,35.16,35.17,35.13,35.15,447958.0,28.8122,28.8204,28.7877,28.804,447958.0
2016-12-15 14:25:00,35.14,35.17,35.12,35.16,94464.0,28.7959,28.8204,28.7795,28.8122,94464.0
2016-12-15 14:30:00,35.16,35.17,35.13,35.17,104740.0,28.8122,28.8204,28.7877,28.8204,104740.0
2016-12-15 14:35:00,35.17,35.19,35.15,35.15,196024.0,28.8204,28.8368,28.804,28.804,196024.0
2016-12-15 14:40:00,35.15,35.16,35.13,35.15,146930.0,28.804,28.8122,28.7877,28.804,146930.0
2016-12-15 14:45:00,35.14,35.15,35.11,35.11,92856.0,28.7959,28.804,28.7713,28.7713,92856.0
2016-12-15 14:50:00,35.11,35.14,35.11,35.12,221040.0,28.7713,28.7959,28.7713,28.7795,221040.0
2016-12-15 14:55:00,35.12,35.13,35.1,35.1,231794.0,28.7795,28.7877,28.7631,28.7631,231794.0
2016-12-15 15:00:00,35.1,35.13,35.1,35.12,98210.0,28.7631,28.7877,28.7631,28.7795,98210.0
2016-12-15 15:05:00,35.12,35.13,35.12,35.12,113700.0,28.7795,28.7877,28.7795,28.7795,113700.0
2016-12-15 15:10:00,35.12,35.12,35.08,35.08,85072.0,28.7795,28.7795,28.7467,28.7467,85072.0
2016-12-15 15:15:00,35.08,35.09,35.06,35.08,143906.0,28.7467,28.7549,28.7303,28.7467,143906.0
2016-12-15 15:20:00,35.08,35.1,35.07,35.08,115704.0,28.7467,28.7631,28.7385,28.7467,115704.0
2016-12-15 15:25:00,35.08,35.09,35.03,35.05,310374.0,28.7467,28.7549,28.7057,28.7221,310374.0
2016-12-15 15:30:00,35.05,35.07,35.02,35.02,287092.0,28.7221,28.7385,28.6975,28.6975,287092.0
2016-12-15 15:35:00,35.02,35.02,34.99,35.02,326642.0,28.6975,28.6975,28.6729,28.6975,326642.0
2016-12-15 15:40:00,35.02,35.05,35.01,35.03,449844.0,28.6975,28.7221,28.6893,28.7057,449844.0
2016-12-15 15:45:00,35.03,35.04,34.96,34.96,448316.0,28.7057,28.7139,28.6483,28.6483,448316.0
2016-12-15 15:50:00,34.96,35.01,34.94,34.97,803258.0,28.6483,28.6893,28.632,28.6565,803258.0
2016-12-15 15:55:00,34.97,34.98,34.92,34.94,921094.0,28.6565,28.6647,28.6156,28.632,921094.0
2016-12-16 09:30:00,35.1,35.1,34.77,34.91,6399280.0,28.7631,28.7631,28.4927,28.6074,6399280.0
2016-12-16 09:35:00,34.91,35.05,34.91,35.02,372736.0,28.6074,28.7221,28.6074,28.6975,372736.0
2016-12-16 09:40:00,35.02,35.13,35.01,35.1,200058.0,28.6975,28.7877,28.6893,28.7631,200058.0
2016-12-16 09:45:00,35.1,35.15,35.09,35.12,134458.0,28.7631,28.804,28.7549,28.7795,134458.0
2016-12-16 09:50:00,35.11,35.13,35.05,35.08,178294.0,28.7713,28.7877,28.7221,28.7467,178294.0
2016-12-16 09:55:00,35.08,35.1,35.02,35.05,103130.0,28.7467,28.7631,28.6975,28.7221,103130.0
2016-12-16 10:00:00,35.06,35.06,34.97,34.99,139850.0,28.7303,28.7303,28.6565,28.6729,139850.0
2016-12-16 10:05:00,34.99,35.05,34.99,35.05,102290.0,28.6729,28.7221,28.6729,28.7221,102290.0
2016-12-16 10:10:00,35.05,35.13,35.05,35.1,122208.0,28.7221,28.7877,28.7221,28.7631,122208.0
2016-12-16 10:15:00,35.1,35.15,35.1,35.15,148366.0,28.7631,28.804,28.7631,28.804,148366.0
2016-12-16 10:20:00,35.15,35.15,35.13,35.14,75368.0,28.804,28.804,28.7877,28.7959,75368.0
2016-12-16 10:25:00,35.14,35.18,35.14,35.15,101894.0,28.7959,28.8286,28.7959,28.804,101894.0
2016-12-16 10:30:00,35.16,35.18,35.13,35.13,106732.0,28.8122,28.8286,28.7877,28.7877,106732.0
2016-12-16 10:35:00,35.13,35.15,35.12,35.14,67036.0,28.7877,28.804,28.7795,28.7959,67036.0
2016-12-16 10:40:00,35.14,35.18,35.14,35.17,70766.0,28.7959,28.8286,28.7959,28.8204,70766.0
2016-12-16 10:45:00,35.17,35.21,35.12,35.13,107682.0,28.8204,28.8532,28.7795,28.7877,107682.0
2016-12-16 10:50:00,35.13,35.13,35.06,35.07,66196.0,28.7877,28.7877,28.7303,28.7385,66196.0
2016-12-16 10:55:00,35.07,35.1,35.06,35.08,69856.0,28.7385,28.7631,28.7303,28.7467,69856.0
2016-12-16 11:00:00,35.08,35.08,35.01,35.01,91640.0,28.7467,28.7467,28.6893,28.6893,91640.0
2016-12-16 11:05:00,35.01,35.02,34.98,34.99,93408.0,28.6893,28.6975,28.6647,28.6729,93408.0
2016-12-16 11:10:00,34.99,35.03,34.99,35.02,57160.0,28.6729,28.7057,28.6729,28.6975,57160.0
2016-12-16 11:15:00,35.02,35.04,35.01,35.03,73548.0,28.6975,28.7139,28.6893,28.7057,73548.0
2016-12-16 11:20:00,35.02,35.02,34.98,34.99,92728.0,28.6975,28.6975,28.6647,28.6729,92728.0
2016-12-16 11:25:00,34.99,34.99,34.95,34.95,56600.0,28.6729,28.6729,28.6402,28.6402,56600.0
2016-12-16 11:30:00,34.95,35.0,34.94,35.0,108494.0,28.6402,28.6811,28.632,28.6811,108494.0
2016-12-16 11:35:00,35.0,35.04,34.99,35.01,145150.0,28.6811,28.7139,28.6729,28.6893,145150.0
2016-12-16 11:40:00,35.01,35.01,34.99,35.0,171676.0,28.6893,28.6893,28.6729,28.6811,171676.0
2016-12-16 11:45:00,35.0,35.02,34.99,35.01,199232.0,28.6811,28.6975,28.6729,28.6893,199232.0
2016-12-16 11:50:00,35.01,35.02,35.01,35.01,145382.0,28.6893,28.6975,28.6893,28.6893,145382.0
2016-12-16 11:55:00,35.01,35.04,35.01,35.02,97228.0,28.6893,28.7139,28.6893,28.6975,97228.0
2016-12-16 12:00:00,35.02,35.02,35.0,35.02,95284.0,28.6975,28.6975,28.6811,28.6975,95284.0
2016-12-16 12:05:00,35.02,35.04,35.02,35.04,80970.0,28.6975,28.7139,28.6975,28.7139,80970.0
2016-12-16 12:10:00,35.04,35.06,35.02,35.05,58706.0,28.7139,28.7303,28.6975,28.7221,58706.0
2016-12-16 12:15:00,35.06,35.06,35.04,35.04,108802.0,28.7303,28.7303,28.7139,28.7139,108802.0
2016-12-16 12:20:00,35.04,35.05,35.02,35.03,61792.0,28.7139,28.7221,28.6975,28.7057,61792.0
2016-12-16 12:25:00,35.04,35.06,35.03,35.04,44786.0,28.7139,28.7303,28.7057,28.7139,44786.0
2016-12-16 12:30:00,35.04,35.07,35.03,35.07,50650.0,28.7139,28.7385,28.7057,28.7385,50650.0
2016-12-16 12:35:00,35.06,35.08,35.06,35.08,46328.0,28.7303,28.7467,28.7303,28.7467,46328.0
2016-12-16 12:40:00,35.08,35.08,35.04,35.04,92552.0,28.7467,28.7467,28.7139,28.7139,92552.0
2016-12-16 12:45:00,35.04,35.04,35.01,35.02,122660.0,28.7139,28.7139,28.6893,28.6975,122660.0
2016-12-16 12:50:00,35.01,35.01,34.96,34.97,91964.0,28.6893,28.6893,28.6483,28.6565,91964.0
2016-12-16 12:55:00,34.97,35.0,34.97,34.98,73956.0,28.6565,28.6811,28.6565,28.6647,73956.0
2016-12-16 13:00:00,34.98,34.98,34.93,34.94,74854.0,28.6647,28.6647,28.6238,28.632,74854.0
2016-12-16 13:05:00,34.94,34.96,34.94,34.95,53146.0,28.632,28.6483,28.632,28.6402,53146.0
2016-12-16 13:10:00,34.95,34.96,34.92,34.95,58538.0,28.6402,28.6483,28.6156,28.6402,58538.0
2016-12-16 13:15:00,34.95,34.95,34.91,34.91,75018.0,28.6402,28.6402,28.6074,28.6074,75018.0
2016-12-16 13:20:00,34.91,34.95,34.91,34.95,58078.0,28.6074,28.6402,28.6074,28.6402,58078.0
2016-12-16 13:25:00,34.95,34.96,34.93,34.94,79528.0,28.6402,28.6483,28.6238,28.632,79528.0
2016-12-16 13:30:00,34.95,34.96,34.93,34.94,57370.0,28.6402,28.6483,28.6238,28.632,57370.0
2016-12-16 13:35:00,34.94,34.95,34.94,34.95,43372.0,28.632,28.6402,28.632,28.6402,43372.0
2016-12-16 13:40:00,34.94,34.95,34.94,34.95,29316.0,28.632,28.6402,28.632,28.6402,29316.0
2016-12-16 13:45:00,34.94,34.95,34.93,34.94,67578.0,28.632,28.6402,28.6238,28.632,67578.0
2016-12-16 13:50:00,34.94,34.97,34.94,34.95,82404.0,28.632,28.6565,28.632,28.6402,82404.0
2016-12-16 13:55:00,34.95,34.96,34.93,34.93,43022.0,28.6402,28.6483,28.6238,28.6238,43022.0
2016-12-16 14:00:00,34.93,34.93,34.91,34.92,93614.0,28.6238,28.6238,28.6074,28.6156,93614.0
2016-12-16 14:05:00,34.92,34.95,34.88,34.95,136898.0,28.6156,28.6402,28.5828,28.6402,136898.0
2016-12-16 14:10:00,34.95,34.97,34.94,34.95,77130.0,28.6402,28.6565,28.632,28.6402,77130.0
2016-12-16 14:15:00,34.95,34.96,34.89,34.9,112328.0,28.6402,28.6483,28.591,28.5992,112328.0
2016-12-16 14:20:00,34.9,34.9,34.87,34.88,89274.0,28.5992,28.5992,28.5746,28.5828,89274.0
2016-12-16 14:25:00,34.88,34.88,34.85,34.85,92394.0,28.5828,28.5828,28.5582,28.5582,92394.0
2016-12-16 14:30:00,34.85,34.88,34.85,34.88,223806.0,28.5582,28.5828,28.5582,28.5828,223806.0
2016-12-16 14:35:00,34.88,34.9,34.87,34.87,85332.0,28.5828,28.5992,28.5746,28.5746,85332.0
2016-12-16 14:40:00,34.88,34.88,34.87,34.88,146368.0,28.5828,28.5828,28.5746,28.5828,146368.0
2016-12-16 14:45:00,34.88,34.91,34.88,34.9,61896.0,28.5828,28.6074,28.5828,28.5992,61896.0
2016-12-16 14:50:00,34.9,34.91,34.87,34.88,98418.0,28.5992,28.6074,28.5746,28.5828,98418.0
2016-12-16 14:55:00,34.88,34.91,34.88,34.9,59130.0,28.5828,28.6074,28.5828,28.5992,59130.0
2016-12-16 15:00:00,34.9,34.92,34.88,34.88,77586.0,28.5992,28.6156,28.5828,28.5828,77586.0
2016-12-16 15:05:00,34.88,34.89,34.87,34.88,73824.0,28.5828,28.591,28.5746,28.5828,73824.0
2016-12-16 15:10:00,34.88,34.88,34.86,34.88,108066.0,28.5828,28.5828,28.5664,28.5828,108066.0
2016-12-16 15:15:00,34.88,34.88,34.85,34.87,148500.0,28.5828,28.5828,28.5582,28.5746,148500.0
2016-12-16 15:20:00,34.87,34.88,34.85,34.88,164836.0,28.5746,28.5828,28.5582,28.5828,164836.0
2016-12-16 15:25:00,34.88,34.91,34.87,34.91,98190.0,28.5828,28.6074,28.5746,28.6074,98190.0
2016-12-16 15:30:00,34.91,34.93,34.9,34.92,146012.0,28.6074,28.6238,28.5992,28.6156,146012.0
2016-12-16 15:35:00,34.92,34.93,34.91,34.93,92964.0,28.6156,28.6238,28.6074,28.6238,92964.0
2016-12-16 15:40:00,34.93,34.93,34.88,34.89,382488.0,28.6238,28.6238,28.5828,28.591,382488.0
2016-12-16 15:45:00,34.89,34.97,34.88,34.96,433456.0,28.591,28.6565,28.5828,28.6483,433456.0
2016-12-16 15:50:00,34.96,34.97,34.95,34.97,389238.0,28.6483,28.6565,28.6402,28.6565,389238.0
2016-12-16 15:55:00,34.96,34.97,34.93,34.93,1003804.0,28.6483,28.6565,28.6238,28.6238,1003804.0
2016-12-19 09:30:00,35.08,35.1,34.92,34.94,263142.0,28.7467,28.7631,28.6156,28.632,263142.0
2016-12-19 09:35:00,34.93,35.01,34.93,34.96,140848.0,28.6238,28.6893,28.6238,28.6483,140848.0
2016-12-19 09:40:00,34.96,35.07,34.95,35.05,123826.0,28.6483,28.7385,28.6402,28.7221,123826.0
2016-12-19 09:45:00,35.05,35.1,35.02,35.03,118232.0,28.7221,28.7631,28.6975,28.7057,118232.0
2016-12-19 09:50:00,35.03,35.06,35.02,35.05,120450.0,28.7057,28.7303,28.6975,28.7221,120450.0
2016-12-19 09:55:00,35.05,35.12,35.05,35.12,163632.0,28.7221,28.7795,28.7221,28.7795,163632.0
2016-12-19 10:00:00,35.13,35.19,35.12,35.15,72596.0,28.7877,28.8368,28.7795,28.804,72596.0
2016-12-19 10:05:00,35.15,35.16,35.1,35.1,60360.0,28.804,28.8122,28.7631,28.7631,60360.0
2016-12-19 10:10:00,35.1,35.13,35.1,35.13,48172.0,28.7631,28.7877,28.7631,28.7877,48172.0
2016-12-19 10:15:00,35.13,35.13,35.1,35.13,85840.0,28.7877,28.7877,28.7631,28.7877,85840.0
2016-12-19 10:20:00,35.13,35.13,35.09,35.1,501352.0,28.7877,28.7877,28.7549,28.7631,501352.0
2016-12-19 10:25:00,35.1,35.1,35.05,35.07,124058.0,28.7631,28.7631,28.7221,28.7385,124058.0
2016-12-19 10:30:00,35.07,35.13,35.06,35.13,144608.0,28.7385,28.7877,28.7303,28.7877,144608.0
2016-12-19 10:35:00,35.13,35.17,35.12,35.17,148934.0,28.7877,28.8204,28.7795,28.8204,148934.0
2016-12-19 10:40:00,35.17,35.2,35.14,35.19,185834.0,28.8204,28.845,28.7959,28.8368,185834.0
2016-12-19 10:45:00,35.18,35.2,35.16,35.18,124250.0,28.8286,28.845,28.8122,28.8286,124250.0
2016-12-19 10:50:00,35.18,35.2,35.17,35.18,181722.0,28.8286,28.845,28.8204,28.8286,181722.0
2016-12-19 10:55:00,35.18,35.22,35.18,35.2,75076.0,28.8286,28.8614,28.8286,28.845,75076.0
2016-12-19 11:00:00,35.2,35.21,35.17,35.21,282834.0,28.845,28.8532,28.8204,28.8532,282834.0
2016-12-19 11:05:00,35.21,35.22,35.2,35.21,138222.0,28.8532,28.8614,28.845,28.8532,138222.0
2016-12-19 11:10:00,35.21,35.21,35.15,35.15,79370.0,28.8532,28.8532,28.804,28.804,79370.0
2016-12-19 11:15:00,35.15,35.15,35.1,35.1,177088.0,28.804,28.804,28.7631,28.7631,177088.0
2016-12-19 11:20:00,35.11,35.13,35.08,35.08,115924.0,28.7713,28.7877,28.7467,28.7467,115924.0
2016-12-19 11:25:00,35.08,35.09,35.06,35.07,54212.0,28.7467,28.7549,28.7303,28.7385,54212.0
2016-12-19 11:30:00,35.07,35.07,35.06,35.07,34836.0,28.7385,28.7385,28.7303,28.7385,34836.0
2016-12-19 11:35:00,35.07,35.08,35.05,35.05,43952.0,28.7385,28.7467,28.7221,28.7221,43952.0
2016-12-19 11:40:00,35.06,35.07,35.03,35.04,40636.0,28.7303,28.7385,28.7057,28.7139,40636.0
2016-12-19 11:45:00,35.04,35.06,35.04,35.05,46280.0,28.7139,28.7303,28.7139,28.7221,46280.0
2016-12-19 11:50:00,35.06,35.08,35.05,35.07,42480.0,28.7303,28.7467,28.7221,28.7385,42480.0
2016-12-19 11:55:00,35.08,35.08,35.01,35.02,102056.0,28.7467,28.7467,28.6893,28.6975,102056.0
2016-12-19 12:00:00,35.02,35.02,34.99,35.01,139128.0,28.6975,28.6975,28.6729,28.6893,139128.0
2016-12-19 12:05:00,35.01,35.02,34.99,35.02,80202.0,28.6893,28.6975,28.6729,28.6975,80202.0
2016-12-19 12:10:00,35.02,35.02,35.0,35.02,53566.0,28.6975,28.6975,28.6811,28.6975,53566.0
2016-12-19 12:15:00,35.02,35.07,35.02,35.07,94942.0,28.6975,28.7385,28.6975,28.7385,94942.0
2016-12-19 12:20:00,35.07,35.1,35.07,35.1,53598.0,28.7385,28.7631,28.7385,28.7631,53598.0
2016-12-19 12:25:00,35.1,35.1,35.07,35.1,61936.0,28.7631,28.7631,28.7385,28.7631,61936.0
2016-12-19 12:30:00,35.1,35.1,35.08,35.08,50908.0,28.7631,28.7631,28.7467,28.7467,50908.0
2016-12-19 12:35:00,35.08,35.09,35.05,35.05,102470.0,28.7467,28.7549,28.7221,28.7221,102470.0
2016-12-19 12:40:00,35.06,35.08,35.04,35.06,64918.0,28.7303,28.7467,28.7139,28.7303,64918.0
2016-12-19 12:45:00,35.06,35.07,35.02,35.04,112670.0,28.7303,28.7385,28.6975,28.7139,112670.0
2016-12-19 12:50:00,35.03,35.04,35.01,35.02,88020.0,28.7057,28.7139,28.6893,28.6975,88020.0
2016-12-19 12:55:00,35.02,35.02,35.01,35.02,75092.0,28.6975,28.6975,28.6893,28.6975,75092.0
2016-12-19 13:00:00,35.02,35.02,35.0,35.02,49274.0,28.6975,28.6975,28.6811,28.6975,49274.0
2016-12-19 13:05:00,35.02,35.02,34.99,35.02,79834.0,28.6975,28.6975,28.6729,28.6975,79834.0
2016-12-19 13:10:00,35.02,35.02,34.98,34.99,63568.0,28.6975,28.6975,28.6647,28.6729,63568.0
2016-12-19 13:15:00,34.98,34.99,34.97,34.97,67424.0,28.6647,28.6729,28.6565,28.6565,67424.0
2016-12-19 13:20:00,34.97,35.0,34.97,34.99,111428.0,28.6565,28.6811,28.6565,28.6729,111428.0
2016-12-19 13:25:00,34.99,35.02,34.99,35.02,177128.0,28.6729,28.6975,28.6729,28.6975,177128.0
2016-12-19 13:30:00,35.02,35.04,35.01,35.02,63036.0,28.6975,28.7139,28.6893,28.6975,63036.0
2016-12-19 13:35:00,35.02,35.02,34.98,35.0,103600.0,28.6975,28.6975,28.6647,28.6811,103600.0
2016-12-19 13:40:00,35.0,35.05,34.99,35.04,100074.0,28.6811,28.7221,28.6729,28.7139,100074.0
2016-12-19 13:45:00,35.04,35.08,35.04,35.06,81518.0,28.7139,28.7467,28.7139,28.7303,81518.0
2016-12-19 13:50:00,35.06,35.07,35.02,35.05,104056.0,28.7303,28.7385,28.6975,28.7221,104056.0
2016-12-19 13:55:00,35.05,35.06,35.05,35.06,41686.0,28.7221,28.7303,28.7221,28.7303,41686.0
2016-12-19 14:00:00,35.06,35.06,35.04,35.05,103194.0,28.7303,28.7303,28.7139,28.7221,103194.0
2016-12-19 14:05:00,35.05,35.06,35.04,35.04,71736.0,28.7221,28.7303,28.7139,28.7139,71736.0
2016-12-19 14:10:00,35.05,35.05,35.01,35.04,183580.0,28.7221,28.7221,28.6893,28.7139,183580.0
2016-12-19 14:15:00,35.04,35.04,35.0,35.01,100424.0,28.7139,28.7139,28.6811,28.6893,100424.0
2016-12-19 14:20:00,35.01,35.02,34.99,35.0,79696.0,28.6893,28.6975,28.6729,28.6811,79696.0
2016-12-19 14:25:00,35.0,35.01,34.98,34.99,47378.0,28.6811,28.6893,28.6647,28.6729,47378.0
2016-12-19 14:30:00,34.98,35.02,34.98,34.98,72068.0,28.6647,28.6975,28.6647,28.6647,72068.0
2016-12-19 14:35:00,34.98,34.99,34.95,34.95,76640.0,28.6647,28.6729,28.6402,28.6402,76640.0
2016-12-19 14:40:00,34.96,34.99,34.95,34.97,315310.0,28.6483,28.6729,28.6402,28.6565,315310.0
2016-12-19 14:45:00,34.96,34.97,34.95,34.95,360632.0,28.6483,28.6565,28.6402,28.6402,360632.0
2016-12-19 14:50:00,34.95,34.98,34.95,34.96,98128.0,28.6402,28.6647,28.6402,28.6483,98128.0
2016-12-19 14:55:00,34.96,34.97,34.92,34.92,157258.0,28.6483,28.6565,28.6156,28.6156,157258.0
2016-12-19 15:00:00,34.92,34.95,34.91,34.95,143260.0,28.6156,28.6402,28.6074,28.6402,143260.0
2016-12-19 15:05:00,34.95,34.97,34.94,34.96,52164.0,28.6402,28.6565,28.632,28.6483,52164.0
2016-12-19 15:10:00,34.96,34.97,34.95,34.97,116136.0,28.6483,28.6565,28.6402,28.6565,116136.0
2016-12-19 15:15:00,34.97,34.98,34.95,34.96,123334.0,28.6565,28.6647,28.6402,28.6483,123334.0
2016-12-19 15:20:00,34.95,34.96,34.9,34.91,259708.0,28.6402,28.6483,28.5992,28.6074,259708.0
2016-12-19 15:25:00,34.91,34.92,34.88,34.92,128380.0,28.6074,28.6156,28.5828,28.6156,128380.0
2016-12-19 15:30:00,34.92,34.93,34.91,34.92,88786.0,28.6156,28.6238,28.6074,28.6156,88786.0
2016-12-19 15:35:00,34.92,34.94,34.92,34.93,174066.0,28.6156,28.632,28.6156,28.6238,174066.0
2016-12-19 15:40:00,34.93,34.95,34.92,34.95,247410.0,28.6238,28.6402,28.6156,28.6402,247410.0
2016-12-19 15:45:00,34.95,34.98,34.94,34.98,325296.0,28.6402,28.6647,28.632,28.6647,325296.0
2016-12-19 15:50:00,34.98,34.99,34.98,34.99,450228.0,28.6647,28.6729,28.6647,28.6729,450228.0
2016-12-19 15:55:00,34.99,35.1,34.99,35.08,1385296.0,28.6729,28.7631,28.6729,28.7467,1385296.0
2016-12-20 09:30:00,35.16,35.17,34.99,35.1,475302.0,28.8122,28.8204,28.6729,28.7631,475302.0
2016-12-20 09:35:00,35.1,35.18,35.07,35.17,275946.0,28.7631,28.8286,28.7385,28.8204,275946.0
2016-12-20 09:40:00,35.18,35.3,35.17,35.3,243268.0,28.8286,28.927,28.8204,28.927,243268.0
2016-12-20 09:45:00,35.3,35.49,35.27,35.49,430166.0,28.927,29.0827,28.9024,29.0827,430166.0
2016-12-20 09:50:00,35.49,35.49,35.34,35.37,275494.0,29.0827,29.0827,28.9597,28.9843,275494.0
2016-12-20 09:55:00,35.37,35.47,35.37,35.46,178190.0,28.9843,29.0663,28.9843,29.0581,178190.0
2016-12-20 10:00:00,35.46,35.52,35.42,35.43,456662.0,29.0581,29.1072,29.0253,29.0335,456662.0
2016-12-20 10:05:00,35.43,35.43,35.38,35.4,406098.0,29.0335,29.0335,28.9925,29.0089,406098.0
2016-12-20 10:10:00,35.4,35.41,35.38,35.4,156934.0,29.0089,29.0171,28.9925,29.0089,156934.0
2016-12-20 10:15:00,35.4,35.44,35.4,35.41,390316.0,29.0089,29.0417,29.0089,29.0171,390316.0
2016-12-20 10:20:00,35.42,35.43,35.4,35.4,209794.0,29.0253,29.0335,29.0089,29.0089,209794.0
2016-12-20 10:25:00,35.4,35.41,35.38,35.4,171460.0,29.0089,29.0171,28.9925,29.0089,171460.0
2016-12-20 10:30:00,35.4,35.45,35.4,35.44,138968.0,29.0089,29.0499,29.0089,29.0417,138968.0
2016-12-20 10:35:00,35.43,35.46,35.41,35.46,150834.0,29.0335,29.0581,29.0171,29.0581,150834.0
2016-12-20 10:40:00,35.45,35.49,35.45,35.47,87152.0,29.0499,29.0827,29.0499,29.0663,87152.0
2016-12-20 10:45:00,35.47,35.49,35.44,35.45,141020.0,29.0663,29.0827,29.0417,29.0499,141020.0
2016-12-20 10:50:00,35.45,35.49,35.45,35.48,70056.0,29.0499,29.0827,29.0499,29.0745,70056.0
2016-12-20 10:55:00,35.48,35.52,35.46,35.52,106252.0,29.0745,29.1072,29.0581,29.1072,106252.0
2016-12-20 11:00:00,35.52,35.54,35.49,35.51,147726.0,29.1072,29.1236,29.0827,29.0991,147726.0
2016-12-20 11:05:00,35.51,35.55,35.5,35.55,162962.0,29.0991,29.1318,29.0909,29.1318,162962.0
2016-12-20 11:10:00,35.55,35.6,35.54,35.6,215100.0,29.1318,29.1728,29.1236,29.1728,215100.0
2016-12-20 11:15:00,35.6,35.6,35.52,35.57,214348.0,29.1728,29.1728,29.1072,29.1482,214348.0
2016-12-20 11:20:00,35.57,35.57,35.5,35.51,90422.0,29.1482,29.1482,29.0909,29.0991,90422.0
2016-12-20 11:25:00,35.51,35.52,35.49,35.51,71428.0,29.0991,29.1072,29.0827,29.0991,71428.0
2016-12-20 11:30:00,35.5,35.5,35.44,35.46,116954.0,29.0909,29.0909,29.0417,29.0581,116954.0
2016-12-20 11:35:00,35.46,35.46,35.42,35.43,58328.0,29.0581,29.0581,29.0253,29.0335,58328.0
2016-12-20 11:40:00,35.43,35.46,35.42,35.45,65940.0,29.0335,29.0581,29.0253,29.0499,65940.0
2016-12-20 11:45:00,35.45,35.49,35.44,35.47,86266.0,29.0499,29.0827,29.0417,29.0663,86266.0
2016-12-20 11:50:00,35.47,35.49,35.46,35.46,58420.0,29.0663,29.0827,29.0581,29.0581,58420.0
2016-12-20 11:55:00,35.47,35.51,35.46,35.51,123252.0,29.0663,29.0991,29.0581,29.0991,123252.0
2016-12-20 12:00:00,35.51,35.51,35.47,35.49,90684.0,29.0991,29.0991,29.0663,29.0827,90684.0
2016-12-20 12:05:00,35.49,35.52,35.48,35.52,53332.0,29.0827,29.1072,29.0745,29.1072,53332.0
2016-12-20 12:10:00,35.52,35.55,35.52,35.54,64602.0,29.1072,29.1318,29.1072,29.1236,64602.0
2016-12-20 12:15:00,35.54,35.58,35.54,35.57,105080.0,29.1236,29.1564,29.1236,29.1482,105080.0
2016-12-20 12:20:00,35.57,35.59,35.56,35.58,75030.0,29.1482,29.1646,29.14,29.1564,75030.0
2016-12-20 12:25:00,35.58,35.6,35.56,35.56,68644.0,29.1564,29.1728,29.14,29.14,68644.0
2016-12-20 12:30:00,35.57,35.57,35.5,35.52,75420.0,29.1482,29.1482,29.0909,29.1072,75420.0
2016-12-20 12:35:00,35.52,35.53,35.51,35.52,43420.0,29.1072,29.1154,29.0991,29.1072,43420.0
2016-12-20 12:40:00,35.52,35.54,35.51,35.53,105194.0,29.1072,29.1236,29.0991,29.1154,105194.0
2016-12-20 12:45:00,35.53,35.54,35.52,35.52,75732.0,29.1154,29.1236,29.1072,29.1072,75732.0
2016-12-20 12:50:00,35.52,35.55,35.52,35.54,94354.0,29.1072,29.1318,29.1072,29.1236,94354.0
2016-12-20 12:55:00,35.54,35.55,35.52,35.55,143264.0,29.1236,29.1318,29.1072,29.1318,143264.0
2016-12-20 13:00:00,35.55,35.57,35.54,35.56,86300.0,29.1318,29.1482,29.1236,29.14,86300.0
2016-12-20 13:05:00,35.56,35.57,35.55,35.57,93842.0,29.14,29.1482,29.1318,29.1482,93842.0
2016-12-20 13:10:00,35.56,35.58,35.56,35.57,85866.0,29.14,29.1564,29.14,29.1482,85866.0
2016-12-20 13:15:00,35.57,35.58,35.56,35.57,103370.0,29.1482,29.1564,29.14,29.1482,103370.0
2016-12-20 13:20:00,35.56,35.58,35.55,35.58,81168.0,29.14,29.1564,29.1318,29.1564,81168.0
2016-12-20 13:25:00,35.58,35.58,35.55,35.55,141988.0,29.1564,29.1564,29.1318,29.1318,141988.0
2016-12-20 13:30:00,35.55,35.56,35.54,35.55,79088.0,29.1318,29.14,29.1236,29.1318,79088.0
2016-12-20 13:35:00,35.55,35.56,35.53,35.54,122496.0,29.1318,29.14,29.1154,29.1236,122496.0
2016-12-20 13:40:00,35.54,35.56,35.52,35.55,69000.0,29.1236,29.14,29.1072,29.1318,69000.0
2016-12-20 13:45:00,35.56,35.56,35.54,35.55,97734.0,29.14,29.14,29.1236,29.1318,97734.0
2016-12-20 13:50:00,35.54,35.55,35.52,35.55,109664.0,29.1236,29.1318,29.1072,29.1318,109664.0
2016-12-20 13:55:00,35.55,35.56,35.54,35.55,161432.0,29.1318,29.14,29.1236,29.1318,161432.0
2016-12-20 14:00:00,35.55,35.55,35.52,35.54,137686.0,29.1318,29.1318,29.1072,29.1236,137686.0
2016-12-20 14:05:00,35.53,35.54,35.51,35.52,71272.0,29.1154,29.1236,29.0991,29.1072,71272.0
2016-12-20 14:10:00,35.52,35.53,35.52,35.53,45696.0,29.1072,29.1154,29.1072,29.1154,45696.0
2016-12-20 14:15:00,35.53,35.56,35.52,35.55,111948.0,29.1154,29.14,29.1072,29.1318,111948.0
2016-12-20 14:20:00,35.55,35.56,35.54,35.56,98002.0,29.1318,29.14,29.1236,29.14,98002.0
2016-12-20 14:25:00,35.55,35.57,35.55,35.56,79962.0,29.1318,29.1482,29.1318,29.14,79962.0
2016-12-20 14:30:00,35.56,35.56,35.5,35.51,182066.0,29.14,29.14,29.0909,29.0991,182066.0
2016-12-20 14:35:00,35.51,35.51,35.49,35.51,83430.0,29.0991,29.0991,29.0827,29.0991,83430.0
2016-12-20 14:40:00,35.51,35.53,35.5,35.5,113922.0,29.0991,29.1154,29.0909,29.0909,113922.0
2016-12-20 14:45:00,35.5,35.53,35.49,35.52,113982.0,29.0909,29.1154,29.0827,29.1072,113982.0
2016-12-20 14:50:00,35.52,35.53,35.49,35.49,151996.0,29.1072,29.1154,29.0827,29.0827,151996.0
2016-12-20 14:55:00,35.49,35.51,35.47,35.51,116856.0,29.0827,29.0991,29.0663,29.0991,116856.0
2016-12-20 15:00:00,35.5,35.52,35.48,35.52,159320.0,29.0909,29.1072,29.0745,29.1072,159320.0
2016-12-20 15:05:00,35.52,35.52,35.49,35.51,72112.0,29.1072,29.1072,29.0827,29.0991,72112.0
2016-12-20 15:10:00,35.51,35.51,35.49,35.49,298776.0,29.0991,29.0991,29.0827,29.0827,298776.0
2016-12-20 15:15:00,35.49,35.52,35.49,35.51,118868.0,29.0827,29.1072,29.0827,29.0991,118868.0
2016-12-20 15:20:00,35.51,35.51,35.49,35.49,150522.0,29.0991,29.0991,29.0827,29.0827,150522.0
2016-12-20 15:25:00,35.49,35.52,35.49,35.52,170782.0,29.0827,29.1072,29.0827,29.1072,170782.0
2016-12-20 15:30:00,35.52,35.52,35.49,35.51,194398.0,29.1072,29.1072,29.0827,29.0991,194398.0
2016-12-20 15:35:00,35.51,35.53,35.5,35.53,184744.0,29.0991,29.1154,29.0909,29.1154,184744.0
2016-12-20 15:40:00,35.53,35.53,35.51,35.52,161218.0,29.1154,29.1154,29.0991,29.1072,161218.0
2016-12-20 15:45:00,35.52,35.54,35.51,35.53,228746.0,29.1072,29.1236,29.0991,29.1154,228746.0
2016-12-20 15:50:00,35.53,35.54,35.49,35.51,607848.0,29.1154,29.1236,29.0827,29.0991,607848.0
2016-12-20 15:55:00,35.51,35.53,35.49,35.51,1687648.0,29.0991,29.1154,29.0827,29.0991,1687648.0
2016-12-21 09:30:00,34.74,35.5,34.74,35.49,404900.0,28.4681,29.0909,28.4681,29.0827,404900.0
2016-12-21 09:35:00,35.48,35.52,35.41,35.49,165266.0,29.0745,29.1072,29.0171,29.0827,165266.0
2016-12-21 09:40:00,35.48,35.55,35.48,35.51,123878.0,29.0745,29.1318,29.0745,29.0991,123878.0
2016-12-21 09:45:00,35.51,35.54,35.5,35.54,129082.0,29.0991,29.1236,29.0909,29.1236,129082.0
2016-12-21 09:50:00,35.54,35.56,35.48,35.49,218262.0,29.1236,29.14,29.0745,29.0827,218262.0
2016-12-21 09:55:00,35.49,35.52,35.49,35.52,438190.0,29.0827,29.1072,29.0827,29.1072,438190.0
2016-12-21 10:00:00,35.51,35.54,35.5,35.54,147046.0,29.0991,29.1236,29.0909,29.1236,147046.0
2016-12-21 10:05:00,35.54,35.54,35.5,35.51,117334.0,29.1236,29.1236,29.0909,29.0991,117334.0
2016-12-21 10:10:00,35.51,35.52,35.47,35.49,87300.0,29.0991,29.1072,29.0663,29.0827,87300.0
2016-12-21 10:15:00,35.49,35.52,35.48,35.49,127244.0,29.0827,29.1072,29.0745,29.0827,127244.0
2016-12-21 10:20:00,35.49,35.51,35.47,35.48,223032.0,29.0827,29.0991,29.0663,29.0745,223032.0
2016-12-21 10:25:00,35.48,35.48,35.46,35.47,127172.0,29.0745,29.0745,29.0581,29.0663,127172.0
2016-12-21 10:30:00,35.47,35.47,35.45,35.46,86318.0,29.0663,29.0663,29.0499,29.0581,86318.0
2016-12-21 10:35:00,35.46,35.48,35.42,35.42,119294.0,29.0581,29.0745,29.0253,29.0253,119294.0
2016-12-21 10:40:00,35.43,35.44,35.38,35.39,92906.0,29.0335,29.0417,28.9925,29.0007,92906.0
2016-12-21 10:45:00,35.4,35.44,35.39,35.44,77946.0,29.0089,29.0417,29.0007,29.0417,77946.0
2016-12-21 10:50:00,35.43,35.45,35.42,35.45,97462.0,29.0335,29.0499,29.0253,29.0499,97462.0
2016-12-21 10:55:00,35.44,35.46,35.43,35.43,108016.0,29.0417,29.0581,29.0335,29.0335,108016.0
2016-12-21 11:00:00,35.43,35.43,35.39,35.42,127994.0,29.0335,29.0335,29.0007,29.0253,127994.0
2016-12-21 11:05:00,35.42,35.43,35.41,35.42,77682.0,29.0253,29.0335,29.0171,29.0253,77682.0
2016-12-21 11:10:00,35.42,35.44,35.42,35.43,71748.0,29.0253,29.0417,29.0253,29.0335,71748.0
2016-12-21 11:15:00,35.44,35.46,35.43,35.44,99482.0,29.0417,29.0581,29.0335,29.0417,99482.0
2016-12-21 11:20:00,35.44,35.45,35.43,35.44,68494.0,29.0417,29.0499,29.0335,29.0417,68494.0
2016-12-21 11:25:00,35.44,35.45,35.43,35.43,73880.0,29.0417,29.0499,29.0335,29.0335,73880.0
2016-12-21 11:30:00,35.44,35.44,35.42,35.43,126412.0,29.0417,29.0417,29.0253,29.0335,126412.0
2016-12-21 11:35:00,35.43,35.45,35.43,35.44,112682.0,29.0335,29.0499,29.0335,29.0417,112682.0
2016-12-21 11:40:00,35.43,35.44,35.42,35.43,66176.0,29.0335,29.0417,29.0253,29.0335,66176.0
2016-12-21 11:45:00,35.42,35.44,35.42,35.43,62046.0,29.0253,29.0417,29.0253,29.0335,62046.0
2016-12-21 11:50:00,35.43,35.43,35.42,35.43,84820.0,29.0335,29.0335,29.0253,29.0335,84820.0
2016-12-21 11:55:00,35.43,35.43,35.41,35.42,78026.0,29.0335,29.0335,29.0171,29.0253,78026.0
2016-12-21 12:00:00,35.42,35.44,35.41,35.43,123954.0,29.0253,29.0417,29.0171,29.0335,123954.0
2016-12-21 12:05:00,35.43,35.44,35.42,35.44,66782.0,29.0335,29.0417,29.0253,29.0417,66782.0
2016-12-21 12:10:00,35.44,35.44,35.42,35.42,63462.0,29.0417,29.0417,29.0253,29.0253,63462.0
2016-12-21 12:15:00,35.42,35.42,35.39,35.4,69038.0,29.0253,29.0253,29.0007,29.0089,69038.0
2016-12-21 12:20:00,35.4,35.41,35.4,35.4,40570.0,29.0089,29.0171,29.0089,29.0089,40570.0
2016-12-21 12:25:00,35.41,35.43,35.4,35.43,38724.0,29.0171,29.0335,29.0089,29.0335,38724.0
2016-12-21 12:30:00,35.43,35.43,35.42,35.42,74118.0,29.0335,29.0335,29.0253,29.0253,74118.0
2016-12-21 12:35:00,35.42,35.44,35.41,35.42,37094.0,29.0253,29.0417,29.0171,29.0253,37094.0
2016-12-21 12:40:00,35.42,35.42,35.4,35.4,120020.0,29.0253,29.0253,29.0089,29.0089,120020.0
2016-12-21 12:45:00,35.4,35.41,35.4,35.41,153242.0,29.0089,29.0171,29.0089,29.0171,153242.0
2016-12-21 12:50:00,35.42,35.42,35.38,35.38,48012.0,29.0253,29.0253,28.9925,28.9925,48012.0
2016-12-21 12:55:00,35.38,35.41,35.38,35.39,41016.0,28.9925,29.0171,28.9925,29.0007,41016.0
2016-12-21 13:00:00,35.38,35.43,35.38,35.42,65246.0,28.9925,29.0335,28.9925,29.0253,65246.0
2016-12-21 13:05:00,35.41,35.42,35.4,35.41,33384.0,29.0171,29.0253,29.0089,29.0171,33384.0
2016-12-21 13:10:00,35.41,35.42,35.4,35.42,62574.0,29.0171,29.0253,29.0089,29.0253,62574.0
2016-12-21 13:15:00,35.41,35.43,35.4,35.41,61614.0,29.0171,29.0335,29.0089,29.0171,61614.0
2016-12-21 13:20:00,35.41,35.42,35.4,35.4,41026.0,29.0171,29.0253,29.0089,29.0089,41026.0
2016-12-21 13:25:00,35.41,35.42,35.4,35.4,49512.0,29.0171,29.0253,29.0089,29.0089,49512.0
2016-12-21 13:30:00,35.4,35.42,35.39,35.42,82370.0,29.0089,29.0253,29.0007,29.0253,82370.0
2016-12-21 13:35:00,35.42,35.42,35.4,35.4,51052.0,29.0253,29.0253,29.0089,29.0089,51052.0
2016-12-21 13:40:00,35.41,35.42,35.4,35.4,54764.0,29.0171,29.0253,29.0089,29.0089,54764.0
2016-12-21 13:45:00,35.4,35.42,35.4,35.42,56110.0,29.0089,29.0253,29.0089,29.0253,56110.0
2016-12-21 13:50:00,35.42,35.43,35.41,35.42,60556.0,29.0253,29.0335,29.0171,29.0253,60556.0
2016-12-21 13:55:00,35.42,35.43,35.4,35.41,78482.0,29.0253,29.0335,29.0089,29.0171,78482.0
2016-12-21 14:00:00,35.41,35.42,35.41,35.42,42048.0,29.0171,29.0253,29.0171,29.0253,42048.0
2016-12-21 14:05:00,35.42,35.42,35.4,35.4,84174.0,29.0253,29.0253,29.0089,29.0089,84174.0
2016-12-21 14:10:00,35.41,35.42,35.4,35.42,58072.0,29.0171,29.0253,29.0089,29.0253,58072.0
2016-12-21 14:15:00,35.42,35.43,35.41,35.42,74292.0,29.0253,29.0335,29.0171,29.0253,74292.0
2016-12-21 14:20:00,35.42,35.43,35.41,35.41,50278.0,29.0253,29.0335,29.0171,29.0171,50278.0
2016-12-21 14:25:00,35.41,35.42,35.41,35.42,97598.0,29.0171,29.0253,29.0171,29.0253,97598.0
2016-12-21 14:30:00,35.41,35.42,35.4,35.41,65718.0,29.0171,29.0253,29.0089,29.0171,65718.0
2016-12-21 14:35:00,35.41,35.44,35.4,35.44,61718.0,29.0171,29.0417,29.0089,29.0417,61718.0
2016-12-21 14:40:00,35.44,35.44,35.43,35.43,79090.0,29.0417,29.0417,29.0335,29.0335,79090.0
2016-12-21 14:45:00,35.43,35.44,35.42,35.44,72464.0,29.0335,29.0417,29.0253,29.0417,72464.0
2016-12-21 14:50:00,35.44,35.45,35.44,35.45,65896.0,29.0417,29.0499,29.0417,29.0499,65896.0
2016-12-21 14:55:00,35.45,35.46,35.44,35.46,237546.0,29.0499,29.0581,29.0417,29.0581,237546.0
2016-12-21 15:00:00,35.45,35.46,35.45,35.45,84654.0,29.0499,29.0581,29.0499,29.0499,84654.0
2016-12-21 15:05:00,35.45,35.46,35.45,35.45,68394.0,29.0499,29.0581,29.0499,29.0499,68394.0
2016-12-21 15:10:00,35.45,35.48,35.45,35.48,89006.0,29.0499,29.0745,29.0499,29.0745,89006.0
2016-12-21 15:15:00,35.48,35.49,35.45,35.47,107024.0,29.0745,29.0827,29.0499,29.0663,107024.0
2016-12-21 15:20:00,35.47,35.47,35.45,35.46,133420.0,29.0663,29.0663,29.0499,29.0581,133420.0
2016-12-21 15:25:00,35.46,35.46,35.45,35.46,99944.0,29.0581,29.0581,29.0499,29.0581,99944.0
2016-12-21 15:30:00,35.45,35.46,35.41,35.42,153756.0,29.0499,29.0581,29.0171,29.0253,153756.0
2016-12-21 15:35:00,35.42,35.46,35.42,35.45,168788.0,29.0253,29.0581,29.0253,29.0499,168788.0
2016-12-21 15:40:00,35.44,35.45,35.43,35.45,125696.0,29.0417,29.0499,29.0335,29.0499,125696.0
2016-12-21 15:45:00,35.45,35.46,35.44,35.46,161470.0,29.0499,29.0581,29.0417,29.0581,161470.0
2016-12-21 15:50:00,35.46,35.46,35.42,35.43,294326.0,29.0581,29.0581,29.0253,29.0335,294326.0
2016-12-21 15:55:00,35.43,35.44,35.42,35.42,890922.0,29.0335,29.0417,29.0253,29.0253,890922.0
2016-12-22 09:30:00,35.3,35.38,35.23,35.33,350434.0,28.927,28.9925,28.8696,28.9515,350434.0
2016-12-22 09:35:00,35.34,35.35,35.31,35.33,95064.0,28.9597,28.9679,28.9352,28.9515,95064.0
2016-12-22 09:40:00,35.33,35.35,35.32,35.34,131734.0,28.9515,28.9679,28.9434,28.9597,131734.0
2016-12-22 09:45:00,35.34,35.38,35.34,35.35,142624.0,28.9597,28.9925,28.9597,28.9679,142624.0
2016-12-22 09:50:00,35.35,35.38,35.35,35.37,189572.0,28.9679,28.9925,28.9679,28.9843,189572.0
2016-12-22 09:55:00,35.37,35.37,35.35,35.35,129424.0,28.9843,28.9843,28.9679,28.9679,129424.0
2016-12-22 10:00:00,35.35,35.35,35.32,35.35,105864.0,28.9679,28.9679,28.9434,28.9679,105864.0
2016-12-22 10:05:00,35.35,35.35,35.23,35.23,115756.0,28.9679,28.9679,28.8696,28.8696,115756.0
2016-12-22 10:10:00,35.23,35.25,35.22,35.23,91648.0,28.8696,28.886,28.8614,28.8696,91648.0
2016-12-22 10:15:00,35.23,35.26,35.19,35.2,169530.0,28.8696,28.8942,28.8368,28.845,169530.0
2016-12-22 10:20:00,35.2,35.21,35.19,35.2,61752.0,28.845,28.8532,28.8368,28.845,61752.0
2016-12-22 10:25:00,35.21,35.23,35.2,35.23,83176.0,28.8532,28.8696,28.845,28.8696,83176.0
2016-12-22 10:30:00,35.23,35.24,35.22,35.23,147312.0,28.8696,28.8778,28.8614,28.8696,147312.0
2016-12-22 10:35:00,35.23,35.24,35.2,35.21,72994.0,28.8696,28.8778,28.845,28.8532,72994.0
2016-12-22 10:40:00,35.21,35.22,35.17,35.18,132850.0,28.8532,28.8614,28.8204,28.8286,132850.0
2016-12-22 10:45:00,35.17,35.21,35.15,35.2,160528.0,28.8204,28.8532,28.804,28.845,160528.0
2016-12-22 10:50:00,35.2,35.23,35.2,35.23,116348.0,28.845,28.8696,28.845,28.8696,116348.0
2016-12-22 10:55:00,35.23,35.23,35.17,35.17,180494.0,28.8696,28.8696,28.8204,28.8204,180494.0
2016-12-22 11:00:00,35.17,35.21,35.17,35.17,209354.0,28.8204,28.8532,28.8204,28.8204,209354.0
2016-12-22 11:05:00,35.17,35.19,35.14,35.17,477274.0,28.8204,28.8368,28.7959,28.8204,477274.0
2016-12-22 11:10:00,35.17,35.21,35.16,35.19,106632.0,28.8204,28.8532,28.8122,28.8368,106632.0
2016-12-22 11:15:00,35.19,35.22,35.18,35.21,114976.0,28.8368,28.8614,28.8286,28.8532,114976.0
2016-12-22 11:20:00,35.21,35.22,35.2,35.21,74564.0,28.8532,28.8614,28.845,28.8532,74564.0
2016-12-22 11:25:00,35.21,35.21,35.18,35.19,78882.0,28.8532,28.8532,28.8286,28.8368,78882.0
2016-12-22 11:30:00,35.19,35.22,35.18,35.21,221386.0,28.8368,28.8614,28.8286,28.8532,221386.0
2016-12-22 11:35:00,35.2,35.21,35.19,35.21,65016.0,28.845,28.8532,28.8368,28.8532,65016.0
2016-12-22 11:40:00,35.2,35.2,35.17,35.18,64188.0,28.845,28.845,28.8204,28.8286,64188.0
2016-12-22 11:45:00,35.17,35.18,35.15,35.16,83814.0,28.8204,28.8286,28.804,28.8122,83814.0
2016-12-22 11:50:00,35.17,35.17,35.13,35.14,105126.0,28.8204,28.8204,28.7877,28.7959,105126.0
2016-12-22 11:55:00,35.14,35.15,35.11,35.15,76434.0,28.7959,28.804,28.7713,28.804,76434.0
2016-12-22 12:00:00,35.14,35.19,35.14,35.18,134354.0,28.7959,28.8368,28.7959,28.8286,134354.0
2016-12-22 12:05:00,35.18,35.19,35.17,35.18,69152.0,28.8286,28.8368,28.8204,28.8286,69152.0
2016-12-22 12:10:00,35.18,35.19,35.17,35.18,73874.0,28.8286,28.8368,28.8204,28.8286,73874.0
2016-12-22 12:15:00,35.18,35.18,35.17,35.18,67666.0,28.8286,28.8286,28.8204,28.8286,67666.0
2016-12-22 12:20:00,35.18,35.21,35.16,35.21,136098.0,28.8286,28.8532,28.8122,28.8532,136098.0
2016-12-22 12:25:00,35.2,35.24,35.2,35.23,46030.0,28.845,28.8778,28.845,28.8696,46030.0
2016-12-22 12:30:00,35.24,35.26,35.23,35.24,83340.0,28.8778,28.8942,28.8696,28.8778,83340.0
2016-12-22 12:35:00,35.24,35.27,35.24,35.27,71848.0,28.8778,28.9024,28.8778,28.9024,71848.0
2016-12-22 12:40:00,35.27,35.29,35.25,35.28,80106.0,28.9024,28.9188,28.886,28.9106,80106.0
2016-12-22 12:45:00,35.29,35.31,35.27,35.31,76646.0,28.9188,28.9352,28.9024,28.9352,76646.0
2016-12-22 12:50:00,35.31,35.31,35.3,35.3,107908.0,28.9352,28.9352,28.927,28.927,107908.0
2016-12-22 12:55:00,35.3,35.31,35.3,35.3,94028.0,28.927,28.9352,28.927,28.927,94028.0
2016-12-22 13:00:00,35.3,35.31,35.29,35.3,271570.0,28.927,28.9352,28.9188,28.927,271570.0
2016-12-22 13:05:00,35.3,35.31,35.27,35.3,62482.0,28.927,28.9352,28.9024,28.927,62482.0
2016-12-22 13:10:00,35.3,35.31,35.29,35.3,57562.0,28.927,28.9352,28.9188,28.927,57562.0
2016-12-22 13:15:00,35.3,35.31,35.29,35.3,69010.0,28.927,28.9352,28.9188,28.927,69010.0
2016-12-22 13:20:00,35.3,35.3,35.29,35.3,59558.0,28.927,28.927,28.9188,28.927,59558.0
2016-12-22 13:25:00,35.3,35.31,35.3,35.3,54666.0,28.927,28.9352,28.927,28.927,54666.0
2016-12-22 13:30:00,35.3,35.32,35.29,35.3,171514.0,28.927,28.9434,28.9188,28.927,171514.0
2016-12-22 13:35:00,35.3,35.34,35.29,35.34,58906.0,28.927,28.9597,28.9188,28.9597,58906.0
2016-12-22 13:40:00,35.34,35.34,35.32,35.33,71898.0,28.9597,28.9597,28.9434,28.9515,71898.0
2016-12-22 13:45:00,35.34,35.37,35.34,35.35,117186.0,28.9597,28.9843,28.9597,28.9679,117186.0
2016-12-22 13:50:00,35.35,35.35,35.33,35.33,101452.0,28.9679,28.9679,28.9515,28.9515,101452.0
2016-12-22 13:55:00,35.33,35.35,35.33,35.35,49224.0,28.9515,28.9679,28.9515,28.9679,49224.0
2016-12-22 14:00:00,35.35,35.36,35.34,35.35,84196.0,28.9679,28.9761,28.9597,28.9679,84196.0
2016-12-22 14:05:00,35.35,35.35,35.33,35.33,96280.0,28.9679,28.9679,28.9515,28.9515,96280.0
2016-12-22 14:10:00,35.34,35.34,35.32,35.33,91094.0,28.9597,28.9597,28.9434,28.9515,91094.0
2016-12-22 14:15:00,35.33,35.35,35.33,35.34,192256.0,28.9515,28.9679,28.9515,28.9597,192256.0
2016-12-22 14:20:00,35.34,35.35,35.33,35.35,105880.0,28.9597,28.9679,28.9515,28.9679,105880.0
2016-12-22 14:25:00,35.35,35.35,35.34,35.35,161790.0,28.9679,28.9679,28.9597,28.9679,161790.0
2016-12-22 14:30:00,35.35,35.35,35.35,35.35,60888.0,28.9679,28.9679,28.9679,28.9679,60888.0
2016-12-22 14:35:00,35.35,35.36,35.35,35.36,135594.0,28.9679,28.9761,28.9679,28.9761,135594.0
2016-12-22 14:40:00,35.36,35.38,35.35,35.38,86888.0,28.9761,28.9925,28.9679,28.9925,86888.0
2016-12-22 14:45:00,35.38,35.39,35.37,35.38,55008.0,28.9925,29.0007,28.9843,28.9925,55008.0
2016-12-22 14:50:00,35.38,35.38,35.36,35.38,88286.0,28.9925,28.9925,28.9761,28.9925,88286.0
2016-12-22 14:55:00,35.38,35.41,35.38,35.41,53142.0,28.9925,29.0171,28.9925,29.0171,53142.0
2016-12-22 15:00:00,35.4,35.42,35.4,35.41,80150.0,29.0089,29.0253,29.0089,29.0171,80150.0
2016-12-22 15:05:00,35.41,35.42,35.38,35.41,125022.0,29.0171,29.0253,28.9925,29.0171,125022.0
2016-12-22 15:10:00,35.41,35.41,35.37,35.4,157794.0,29.0171,29.0171,28.9843,29.0089,157794.0
2016-12-22 15:15:00,35.39,35.4,35.38,35.4,202790.0,29.0007,29.0089,28.9925,29.0089,202790.0
2016-12-22 15:20:00,35.4,35.42,35.38,35.42,103544.0,29.0089,29.0253,28.9925,29.0253,103544.0
2016-12-22 15:25:00,35.42,35.44,35.41,35.42,124348.0,29.0253,29.0417,29.0171,29.0253,124348.0
2016-12-22 15:30:00,35.42,35.43,35.4,35.42,133842.0,29.0253,29.0335,29.0089,29.0253,133842.0
2016-12-22 15:35:00,35.42,35.46,35.41,35.46,109408.0,29.0253,29.0581,29.0171,29.0581,109408.0
2016-12-22 15:40:00,35.46,35.49,35.46,35.48,194526.0,29.0581,29.0827,29.0581,29.0745,194526.0
2016-12-22 15:45:00,35.48,35.49,35.45,35.45,320372.0,29.0745,29.0827,29.0499,29.0499,320372.0
2016-12-22 15:50:00,35.45,35.49,35.44,35.48,335106.0,29.0499,29.0827,29.0417,29.0745,335106.0
2016-12-22 15:55:00,35.48,35.51,35.47,35.51,712988.0,29.0745,29.0991,29.0663,29.0991,712988.0
2016-12-23 09:30:00,35.51,35.54,35.35,35.41,305116.0,29.0991,29.1236,28.9679,29.0171,305116.0
2016-12-23 09:35:00,35.41,35.47,35.35,35.47,124530.0,29.0171,29.0663,28.9679,29.0663,124530.0
2016-12-23 09:40:00,35.46,35.5,35.45,35.48,95998.0,29.0581,29.0909,29.0499,29.0745,95998.0
2016-12-23 09:45:00,35.48,35.48,35.43,35.44,94496.0,29.0745,29.0745,29.0335,29.0417,94496.0
2016-12-23 09:50:00,35.44,35.48,35.44,35.46,216920.0,29.0417,29.0745,29.0417,29.0581,216920.0
2016-12-23 09:55:00,35.46,35.49,35.46,35.48,102336.0,29.0581,29.0827,29.0581,29.0745,102336.0
2016-12-23 10:00:00,35.48,35.48,35.45,35.46,138082.0,29.0745,29.0745,29.0499,29.0581,138082.0
2016-12-23 10:05:00,35.46,35.47,35.42,35.42,201820.0,29.0581,29.0663,29.0253,29.0253,201820.0
2016-12-23 10:10:00,35.42,35.43,35.37,35.38,134392.0,29.0253,29.0335,28.9843,28.9925,134392.0
2016-12-23 10:15:00,35.37,35.37,35.33,35.33,130776.0,28.9843,28.9843,28.9515,28.9515,130776.0
2016-12-23 10:20:00,35.33,35.38,35.33,35.38,50516.0,28.9515,28.9925,28.9515,28.9925,50516.0
2016-12-23 10:25:00,35.38,35.4,35.37,35.38,37240.0,28.9925,29.0089,28.9843,28.9925,37240.0
2016-12-23 10:30:00,35.39,35.39,35.35,35.35,49718.0,29.0007,29.0007,28.9679,28.9679,49718.0
2016-12-23 10:35:00,35.35,35.36,35.33,35.33,72984.0,28.9679,28.9761,28.9515,28.9515,72984.0
2016-12-23 10:40:00,35.33,35.35,35.33,35.35,69884.0,28.9515,28.9679,28.9515,28.9679,69884.0
2016-12-23 10:45:00,35.35,35.35,35.32,35.32,53292.0,28.9679,28.9679,28.9434,28.9434,53292.0
2016-12-23 10:50:00,35.31,35.31,35.27,35.27,124640.0,28.9352,28.9352,28.9024,28.9024,124640.0
2016-12-23 10:55:00,35.27,35.27,35.23,35.27,154082.0,28.9024,28.9024,28.8696,28.9024,154082.0
2016-12-23 11:00:00,35.28,35.31,35.27,35.29,65562.0,28.9106,28.9352,28.9024,28.9188,65562.0
2016-12-23 11:05:00,35.3,35.31,35.27,35.27,72808.0,28.927,28.9352,28.9024,28.9024,72808.0
2016-12-23 11:10:00,35.27,35.31,35.27,35.29,52690.0,28.9024,28.9352,28.9024,28.9188,52690.0
2016-12-23 11:15:00,35.29,35.29,35.24,35.24,75182.0,28.9188,28.9188,28.8778,28.8778,75182.0
2016-12-23 11:20:00,35.24,35.29,35.24,35.27,84608.0,28.8778,28.9188,28.8778,28.9024,84608.0
2016-12-23 11:25:00,35.27,35.31,35.27,35.3,75452.0,28.9024,28.9352,28.9024,28.927,75452.0
2016-12-23 11:30:00,35.3,35.31,35.26,35.27,66474.0,28.927,28.9352,28.8942,28.9024,66474.0
2016-12-23 11:35:00,35.27,35.29,35.26,35.27,66976.0,28.9024,28.9188,28.8942,28.9024,66976.0
2016-12-23 11:40:00,35.27,35.27,35.23,35.24,54362.0,28.9024,28.9024,28.8696,28.8778,54362.0
2016-12-23 11:45:00,35.24,35.26,35.23,35.26,52646.0,28.8778,28.8942,28.8696,28.8942,52646.0
2016-12-23 11:50:00,35.26,35.27,35.25,35.26,52306.0,28.8942,28.9024,28.886,28.8942,52306.0
2016-12-23 11:55:00,35.26,35.31,35.26,35.3,105958.0,28.8942,28.9352,28.8942,28.927,105958.0
2016-12-23 12:00:00,35.3,35.31,35.27,35.29,57396.0,28.927,28.9352,28.9024,28.9188,57396.0
2016-12-23 12:05:00,35.29,35.32,35.29,35.32,38018.0,28.9188,28.9434,28.9188,28.9434,38018.0
2016-12-23 12:10:00,35.31,35.33,35.29,35.31,73608.0,28.9352,28.9515,28.9188,28.9352,73608.0
2016-12-23 12:15:00,35.31,35.32,35.29,35.3,46554.0,28.9352,28.9434,28.9188,28.927,46554.0
2016-12-23 12:20:00,35.3,35.3,35.29,35.3,39624.0,28.927,28.927,28.9188,28.927,39624.0
2016-12-23 12:25:00,35.3,35.31,35.29,35.3,66114.0,28.927,28.9352,28.9188,28.927,66114.0
2016-12-23 12:30:00,35.3,35.31,35.29,35.31,37748.0,28.927,28.9352,28.9188,28.9352,37748.0
2016-12-23 12:35:00,35.3,35.31,35.29,35.29,27736.0,28.927,28.9352,28.9188,28.9188,27736.0
2016-12-23 12:40:00,35.29,35.3,35.27,35.29,47018.0,28.9188,28.927,28.9024,28.9188,47018.0
2016-12-23 12:45:00,35.3,35.31,35.29,35.3,31360.0,28.927,28.9352,28.9188,28.927,31360.0
2016-12-23 12:50:00,35.31,35.32,35.3,35.31,28116.0,28.9352,28.9434,28.927,28.9352,28116.0
2016-12-23 12:55:00,35.31,35.31,35.3,35.31,72790.0,28.9352,28.9352,28.927,28.9352,72790.0
2016-12-23 13:00:00,35.31,35.33,35.31,35.33,44390.0,28.9352,28.9515,28.9352,28.9515,44390.0
2016-12-23 13:05:00,35.33,35.33,35.32,35.32,30156.0,28.9515,28.9515,28.9434,28.9434,30156.0
2016-12-23 13:10:00,35.33,35.33,35.32,35.32,44664.0,28.9515,28.9515,28.9434,28.9434,44664.0
2016-12-23 13:15:00,35.32,35.35,35.31,35.34,70244.0,28.9434,28.9679,28.9352,28.9597,70244.0
2016-12-23 13:20:00,35.35,35.38,35.33,35.38,70644.0,28.9679,28.9925,28.9515,28.9925,70644.0
2016-12-23 13:25:00,35.37,35.4,35.37,35.38,94568.0,28.9843,29.0089,28.9843,28.9925,94568.0
2016-12-23 13:30:00,35.38,35.39,35.37,35.38,42452.0,28.9925,29.0007,28.9843,28.9925,42452.0
2016-12-23 13:35:00,35.38,35.38,35.35,35.37,36038.0,28.9925,28.9925,28.9679,28.9843,36038.0
2016-12-23 13:40:00,35.37,35.38,35.35,35.38,124002.0,28.9843,28.9925,28.9679,28.9925,124002.0
2016-12-23 13:45:00,35.38,35.38,35.38,35.38,45360.0,28.9925,28.9925,28.9925,28.9925,45360.0
2016-12-23 13:50:00,35.38,35.38,35.38,35.38,23554.0,28.9925,28.9925,28.9925,28.9925,23554.0
2016-12-23 13:55:00,35.38,35.38,35.37,35.38,103852.0,28.9925,28.9925,28.9843,28.9925,103852.0
2016-12-23 14:00:00,35.38,35.4,35.37,35.4,62648.0,28.9925,29.0089,28.9843,29.0089,62648.0
2016-12-23 14:05:00,35.4,35.42,35.4,35.42,73720.0,29.0089,29.0253,29.0089,29.0253,73720.0
2016-12-23 14:10:00,35.42,35.42,35.38,35.39,40830.0,29.0253,29.0253,28.9925,29.0007,40830.0
2016-12-23 14:15:00,35.38,35.4,35.38,35.39,59090.0,28.9925,29.0089,28.9925,29.0007,59090.0
2016-12-23 14:20:00,35.39,35.4,35.37,35.37,84836.0,29.0007,29.0089,28.9843,28.9843,84836.0
2016-12-23 14:25:00,35.37,35.38,35.37,35.37,56174.0,28.9843,28.9925,28.9843,28.9843,56174.0
2016-12-23 14:30:00,35.37,35.38,35.35,35.37,96066.0,28.9843,28.9925,28.9679,28.9843,96066.0
2016-12-23 14:35:00,35.37,35.37,35.33,35.33,68402.0,28.9843,28.9843,28.9515,28.9515,68402.0
2016-12-23 14:40:00,35.33,35.34,35.32,35.34,69176.0,28.9515,28.9597,28.9434,28.9597,69176.0
2016-12-23 14:45:00,35.34,35.35,35.33,35.34,52690.0,28.9597,28.9679,28.9515,28.9597,52690.0
2016-12-23 14:50:00,35.34,35.34,35.32,35.33,88408.0,28.9597,28.9597,28.9434,28.9515,88408.0
2016-12-23 14:55:00,35.33,35.33,35.32,35.33,61632.0,28.9515,28.9515,28.9434,28.9515,61632.0
2016-12-23 15:00:00,35.33,35.34,35.32,35.33,85184.0,28.9515,28.9597,28.9434,28.9515,85184.0
2016-12-23 15:05:00,35.33,35.34,35.31,35.32,78878.0,28.9515,28.9597,28.9352,28.9434,78878.0
2016-12-23 15:10:00,35.32,35.32,35.29,35.31,106678.0,28.9434,28.9434,28.9188,28.9352,106678.0
2016-12-23 15:15:00,35.31,35.31,35.29,35.29,54338.0,28.9352,28.9352,28.9188,28.9188,54338.0
2016-12-23 15:20:00,35.3,35.32,35.29,35.32,135190.0,28.927,28.9434,28.9188,28.9434,135190.0
2016-12-23 15:25:00,35.32,35.32,35.29,35.3,89950.0,28.9434,28.9434,28.9188,28.927,89950.0
2016-12-23 15:30:00,35.3,35.32,35.29,35.32,126748.0,28.927,28.9434,28.9188,28.9434,126748.0
2016-12-23 15:35:00,35.33,35.33,35.31,35.32,106062.0,28.9515,28.9515,28.9352,28.9434,106062.0
2016-12-23 15:40:00,35.32,35.32,35.31,35.31,113650.0,28.9434,28.9434,28.9352,28.9352,113650.0
2016-12-23 15:45:00,35.32,35.32,35.3,35.31,160144.0,28.9434,28.9434,28.927,28.9352,160144.0
2016-12-23 15:50:00,35.31,35.32,35.29,35.32,211398.0,28.9352,28.9434,28.9188,28.9434,211398.0
2016-12-23 15:55:00,35.31,35.34,35.3,35.33,393534.0,28.9352,28.9597,28.927,28.9515,393534.0
2016-12-27 09:30:00,35.4,35.4,35.27,35.37,145266.0,29.0089,29.0089,28.9024,28.9843,145266.0
2016-12-27 09:35:00,35.35,35.43,35.35,35.41,68438.0,28.9679,29.0335,28.9679,29.0171,68438.0
2016-12-27 09:40:00,35.41,35.43,35.38,35.43,94026.0,29.0171,29.0335,28.9925,29.0335,94026.0
2016-12-27 09:45:00,35.43,35.6,35.42,35.57,318632.0,29.0335,29.1728,29.0253,29.1482,318632.0
2016-12-27 09:50:00,35.57,35.59,35.53,35.57,189782.0,29.1482,29.1646,29.1154,29.1482,189782.0
2016-12-27 09:55:00,35.57,35.66,35.57,35.63,164490.0,29.1482,29.222,29.1482,29.1974,164490.0
2016-12-27 10:00:00,35.63,35.66,35.6,35.6,101356.0,29.1974,29.222,29.1728,29.1728,101356.0
2016-12-27 10:05:00,35.61,35.62,35.58,35.59,79400.0,29.181,29.1892,29.1564,29.1646,79400.0
2016-12-27 10:10:00,35.59,35.6,35.55,35.55,66314.0,29.1646,29.1728,29.1318,29.1318,66314.0
2016-12-27 10:15:00,35.55,35.6,35.55,35.57,41786.0,29.1318,29.1728,29.1318,29.1482,41786.0
2016-12-27 10:20:00,35.58,35.59,35.57,35.57,43940.0,29.1564,29.1646,29.1482,29.1482,43940.0
2016-12-27 10:25:00,35.57,35.57,35.54,35.55,105096.0,29.1482,29.1482,29.1236,29.1318,105096.0
2016-12-27 10:30:00,35.55,35.55,35.52,35.54,68558.0,29.1318,29.1318,29.1072,29.1236,68558.0
2016-12-27 10:35:00,35.54,35.55,35.52,35.52,76532.0,29.1236,29.1318,29.1072,29.1072,76532.0
2016-12-27 10:40:00,35.52,35.52,35.47,35.48,111206.0,29.1072,29.1072,29.0663,29.0745,111206.0
2016-12-27 10:45:00,35.48,35.49,35.48,35.49,34772.0,29.0745,29.0827,29.0745,29.0827,34772.0
2016-12-27 10:50:00,35.49,35.49,35.48,35.48,33356.0,29.0827,29.0827,29.0745,29.0745,33356.0
2016-12-27 10:55:00,35.48,35.49,35.45,35.47,139044.0,29.0745,29.0827,29.0499,29.0663,139044.0
2016-12-27 11:00:00,35.47,35.49,35.46,35.49,46248.0,29.0663,29.0827,29.0581,29.0827,46248.0
2016-12-27 11:05:00,35.48,35.49,35.47,35.49,57748.0,29.0745,29.0827,29.0663,29.0827,57748.0
2016-12-27 11:10:00,35.49,35.49,35.45,35.46,38294.0,29.0827,29.0827,29.0499,29.0581,38294.0
2016-12-27 11:15:00,35.46,35.46,35.45,35.46,38998.0,29.0581,29.0581,29.0499,29.0581,38998.0
2016-12-27 11:20:00,35.46,35.48,35.45,35.47,55656.0,29.0581,29.0745,29.0499,29.0663,55656.0
2016-12-27 11:25:00,35.47,35.48,35.47,35.47,40874.0,29.0663,29.0745,29.0663,29.0663,40874.0
2016-12-27 11:30:00,35.48,35.49,35.47,35.48,21118.0,29.0745,29.0827,29.0663,29.0745,21118.0
2016-12-27 11:35:00,35.48,35.49,35.47,35.47,48784.0,29.0745,29.0827,29.0663,29.0663,48784.0
2016-12-27 11:40:00,35.47,35.48,35.46,35.46,29910.0,29.0663,29.0745,29.0581,29.0581,29910.0
2016-12-27 11:45:00,35.46,35.47,35.43,35.44,66580.0,29.0581,29.0663,29.0335,29.0417,66580.0
2016-12-27 11:50:00,35.44,35.44,35.39,35.42,45512.0,29.0417,29.0417,29.0007,29.0253,45512.0
2016-12-27 11:55:00,35.42,35.43,35.41,35.43,91706.0,29.0253,29.0335,29.0171,29.0335,91706.0
2016-12-27 12:00:00,35.43,35.44,35.43,35.43,35670.0,29.0335,29.0417,29.0335,29.0335,35670.0
2016-12-27 12:05:00,35.43,35.44,35.43,35.44,29288.0,29.0335,29.0417,29.0335,29.0417,29288.0
2016-12-27 12:10:00,35.44,35.44,35.43,35.44,38272.0,29.0417,29.0417,29.0335,29.0417,38272.0
2016-12-27 12:15:00,35.43,35.45,35.43,35.44,48668.0,29.0335,29.0499,29.0335,29.0417,48668.0
2016-12-27 12:20:00,35.44,35.45,35.43,35.45,22118.0,29.0417,29.0499,29.0335,29.0499,22118.0
2016-12-27 12:25:00,35.45,35.45,35.44,35.44,24466.0,29.0499,29.0499,29.0417,29.0417,24466.0
2016-12-27 12:30:00,35.44,35.44,35.42,35.43,25412.0,29.0417,29.0417,29.0253,29.0335,25412.0
2016-12-27 12:35:00,35.43,35.43,35.42,35.42,27902.0,29.0335,29.0335,29.0253,29.0253,27902.0
2016-12-27 12:40:00,35.43,35.44,35.42,35.43,27304.0,29.0335,29.0417,29.0253,29.0335,27304.0
2016-12-27 12:45:00,35.43,35.45,35.43,35.45,16578.0,29.0335,29.0499,29.0335,29.0499,16578.0
2016-12-27 12:50:00,35.45,35.48,35.45,35.48,35966.0,29.0499,29.0745,29.0499,29.0745,35966.0
2016-12-27 12:55:00,35.47,35.48,35.45,35.46,38074.0,29.0663,29.0745,29.0499,29.0581,38074.0
2016-12-27 13:00:00,35.46,35.46,35.45,35.46,13320.0,29.0581,29.0581,29.0499,29.0581,13320.0
2016-12-27 13:05:00,35.46,35.47,35.46,35.47,18184.0,29.0581,29.0663,29.0581,29.0663,18184.0
2016-12-27 13:10:00,35.47,35.48,35.47,35.48,31214.0,29.0663,29.0745,29.0663,29.0745,31214.0
2016-12-27 13:15:00,35.48,35.49,35.47,35.49,30910.0,29.0745,29.0827,29.0663,29.0827,30910.0
2016-12-27 13:20:00,35.49,35.49,35.47,35.49,34960.0,29.0827,29.0827,29.0663,29.0827,34960.0
2016-12-27 13:25:00,35.49,35.49,35.47,35.47,47352.0,29.0827,29.0827,29.0663,29.0663,47352.0
2016-12-27 13:30:00,35.48,35.48,35.47,35.48,33694.0,29.0745,29.0745,29.0663,29.0745,33694.0
2016-12-27 13:35:00,35.48,35.48,35.47,35.47,26542.0,29.0745,29.0745,29.0663,29.0663,26542.0
2016-12-27 13:40:00,35.47,35.48,35.47,35.48,21182.0,29.0663,29.0745,29.0663,29.0745,21182.0
2016-12-27 13:45:00,35.47,35.47,35.45,35.45,36496.0,29.0663,29.0663,29.0499,29.0499,36496.0
2016-12-27 13:50:00,35.46,35.46,35.45,35.45,19158.0,29.0581,29.0581,29.0499,29.0499,19158.0
2016-12-27 13:55:00,35.44,35.46,35.44,35.45,33850.0,29.0417,29.0581,29.0417,29.0499,33850.0
2016-12-27 14:00:00,35.45,35.46,35.45,35.46,18910.0,29.0499,29.0581,29.0499,29.0581,18910.0
2016-12-27 14:05:00,35.46,35.46,35.44,35.44,40792.0,29.0581,29.0581,29.0417,29.0417,40792.0
2016-12-27 14:10:00,35.44,35.45,35.44,35.44,26766.0,29.0417,29.0499,29.0417,29.0417,26766.0
2016-12-27 14:15:00,35.45,35.49,35.44,35.48,41516.0,29.0499,29.0827,29.0417,29.0745,41516.0
2016-12-27 14:20:00,35.48,35.48,35.46,35.47,40606.0,29.0745,29.0745,29.0581,29.0663,40606.0
2016-12-27 14:25:00,35.47,35.47,35.46,35.46,31418.0,29.0663,29.0663,29.0581,29.0581,31418.0
2016-12-27 14:30:00,35.46,35.47,35.45,35.45,41518.0,29.0581,29.0663,29.0499,29.0499,41518.0
2016-12-27 14:35:00,35.45,35.47,35.45,35.45,42344.0,29.0499,29.0663,29.0499,29.0499,42344.0
2016-12-27 14:40:00,35.46,35.47,35.45,35.46,32192.0,29.0581,29.0663,29.0499,29.0581,32192.0
2016-12-27 14:45:00,35.45,35.48,35.45,35.48,40866.0,29.0499,29.0745,29.0499,29.0745,40866.0
2016-12-27 14:50:00,35.47,35.48,35.47,35.47,26104.0,29.0663,29.0745,29.0663,29.0663,26104.0
2016-12-27 14:55:00,35.47,35.47,35.45,35.45,33452.0,29.0663,29.0663,29.0499,29.0499,33452.0
2016-12-27 15:00:00,35.45,35.47,35.45,35.46,28614.0,29.0499,29.0663,29.0499,29.0581,28614.0
2016-12-27 15:05:00,35.47,35.47,35.46,35.46,39104.0,29.0663,29.0663,29.0581,29.0581,39104.0
2016-12-27 15:10:00,35.46,35.46,35.44,35.44,62624.0,29.0581,29.0581,29.0417,29.0417,62624.0
2016-12-27 15:15:00,35.44,35.45,35.43,35.44,60528.0,29.0417,29.0499,29.0335,29.0417,60528.0
2016-12-27 15:20:00,35.44,35.46,35.44,35.46,34042.0,29.0417,29.0581,29.0417,29.0581,34042.0
2016-12-27 15:25:00,35.46,35.47,35.45,35.46,60710.0,29.0581,29.0663,29.0499,29.0581,60710.0
2016-12-27 15:30:00,35.46,35.47,35.44,35.45,104372.0,29.0581,29.0663,29.0417,29.0499,104372.0
2016-12-27 15:35:00,35.45,35.45,35.44,35.45,29202.0,29.0499,29.0499,29.0417,29.0499,29202.0
2016-12-27 15:40:00,35.45,35.47,35.44,35.47,73930.0,29.0499,29.0663,29.0417,29.0663,73930.0
2016-12-27 15:45:00,35.47,35.48,35.44,35.44,113786.0,29.0663,29.0745,29.0417,29.0417,113786.0
2016-12-27 15:50:00,35.44,35.45,35.43,35.45,144466.0,29.0417,29.0499,29.0335,29.0499,144466.0
2016-12-27 15:55:00,35.45,35.46,35.43,35.43,319406.0,29.0499,29.0581,29.0335,29.0335,319406.0
2016-12-28 09:30:00,35.43,35.49,35.35,35.49,228438.0,29.0335,29.0827,28.9679,29.0827,228438.0
2016-12-28 09:35:00,35.49,35.49,35.42,35.44,93774.0,29.0827,29.0827,29.0253,29.0417,93774.0
2016-12-28 09:40:00,35.44,35.5,35.43,35.49,110838.0,29.0417,29.0909,29.0335,29.0827,110838.0
2016-12-28 09:45:00,35.49,35.49,35.42,35.42,132650.0,29.0827,29.0827,29.0253,29.0253,132650.0
2016-12-28 09:50:00,35.43,35.45,35.36,35.41,146594.0,29.0335,29.0499,28.9761,29.0171,146594.0
2016-12-28 09:55:00,35.41,35.43,35.34,35.37,84886.0,29.0171,29.0335,28.9597,28.9843,84886.0
2016-12-28 10:00:00,35.35,35.38,35.35,35.38,90248.0,28.9679,28.9925,28.9679,28.9925,90248.0
2016-12-28 10:05:00,35.38,35.42,35.38,35.39,106120.0,28.9925,29.0253,28.9925,29.0007,106120.0
2016-12-28 10:10:00,35.4,35.4,35.35,35.35,83618.0,29.0089,29.0089,28.9679,28.9679,83618.0
2016-12-28 10:15:00,35.35,35.4,35.34,35.4,146004.0,28.9679,29.0089,28.9597,29.0089,146004.0
2016-12-28 10:20:00,35.4,35.46,35.4,35.45,105270.0,29.0089,29.0581,29.0089,29.0499,105270.0
2016-12-28 10:25:00,35.44,35.46,35.43,35.45,85278.0,29.0417,29.0581,29.0335,29.0499,85278.0
2016-12-28 10:30:00,35.45,35.45,35.39,35.41,90710.0,29.0499,29.0499,29.0007,29.0171,90710.0
2016-12-28 10:35:00,35.41,35.43,35.41,35.42,52162.0,29.0171,29.0335,29.0171,29.0253,52162.0
2016-12-28 10:40:00,35.41,35.42,35.36,35.36,52228.0,29.0171,29.0253,28.9761,28.9761,52228.0
2016-12-28 10:45:00,35.37,35.39,35.37,35.38,38068.0,28.9843,29.0007,28.9843,28.9925,38068.0
2016-12-28 10:50:00,35.37,35.38,35.35,35.35,52926.0,28.9843,28.9925,28.9679,28.9679,52926.0
2016-12-28 10:55:00,35.35,35.38,35.35,35.37,49598.0,28.9679,28.9925,28.9679,28.9843,49598.0
2016-12-28 11:00:00,35.36,35.39,35.35,35.38,59110.0,28.9761,29.0007,28.9679,28.9925,59110.0
2016-12-28 11:05:00,35.38,35.38,35.36,35.38,39414.0,28.9925,28.9925,28.9761,28.9925,39414.0
2016-12-28 11:10:00,35.38,35.4,35.37,35.38,40634.0,28.9925,29.0089,28.9843,28.9925,40634.0
2016-12-28 11:15:00,35.38,35.41,35.38,35.41,55588.0,28.9925,29.0171,28.9925,29.0171,55588.0
2016-12-28 11:20:00,35.41,35.47,35.4,35.45,65864.0,29.0171,29.0663,29.0089,29.0499,65864.0
2016-12-28 11:25:00,35.45,35.45,35.42,35.43,54078.0,29.0499,29.0499,29.0253,29.0335,54078.0
2016-12-28 11:30:00,35.43,35.46,35.43,35.45,63006.0,29.0335,29.0581,29.0335,29.0499,63006.0
2016-12-28 11:35:00,35.46,35.47,35.45,35.45,68774.0,29.0581,29.0663,29.0499,29.0499,68774.0
2016-12-28 11:40:00,35.46,35.47,35.41,35.42,57898.0,29.0581,29.0663,29.0171,29.0253,57898.0
2016-12-28 11:45:00,35.42,35.42,35.4,35.41,79292.0,29.0253,29.0253,29.0089,29.0171,79292.0
2016-12-28 11:50:00,35.41,35.42,35.38,35.4,81094.0,29.0171,29.0253,28.9925,29.0089,81094.0
2016-12-28 11:55:00,35.4,35.4,35.35,35.37,71746.0,29.0089,29.0089,28.9679,28.9843,71746.0
2016-12-28 12:00:00,35.37,35.37,35.32,35.32,66478.0,28.9843,28.9843,28.9434,28.9434,66478.0
2016-12-28 12:05:00,35.32,35.34,35.31,35.33,60790.0,28.9434,28.9597,28.9352,28.9515,60790.0
2016-12-28 12:10:00,35.33,35.34,35.3,35.3,63020.0,28.9515,28.9597,28.927,28.927,63020.0
2016-12-28 12:15:00,35.31,35.31,35.28,35.3,39692.0,28.9352,28.9352,28.9106,28.927,39692.0
2016-12-28 12:20:00,35.3,35.3,35.27,35.3,43664.0,28.927,28.927,28.9024,28.927,43664.0
2016-12-28 12:25:00,35.3,35.31,35.29,35.31,24842.0,28.927,28.9352,28.9188,28.9352,24842.0
2016-12-28 12:30:00,35.3,35.3,35.27,35.27,72014.0,28.927,28.927,28.9024,28.9024,72014.0
2016-12-28 12:35:00,35.28,35.31,35.27,35.3,40192.0,28.9106,28.9352,28.9024,28.927,40192.0
2016-12-28 12:40:00,35.3,35.3,35.27,35.27,64746.0,28.927,28.927,28.9024,28.9024,64746.0
2016-12-28 12:45:00,35.27,35.27,35.25,35.27,89232.0,28.9024,28.9024,28.886,28.9024,89232.0
2016-12-28 12:50:00,35.27,35.29,35.27,35.28,38112.0,28.9024,28.9188,28.9024,28.9106,38112.0
2016-12-28 12:55:00,35.29,35.29,35.27,35.28,38228.0,28.9188,28.9188,28.9024,28.9106,38228.0
2016-12-28 13:00:00,35.28,35.31,35.27,35.3,65124.0,28.9106,28.9352,28.9024,28.927,65124.0
2016-12-28 13:05:00,35.3,35.3,35.28,35.29,36786.0,28.927,28.927,28.9106,28.9188,36786.0
2016-12-28 13:10:00,35.29,35.3,35.28,35.3,43530.0,28.9188,28.927,28.9106,28.927,43530.0
2016-12-28 13:15:00,35.3,35.3,35.27,35.28,47642.0,28.927,28.927,28.9024,28.9106,47642.0
2016-12-28 13:20:00,35.27,35.3,35.26,35.3,33622.0,28.9024,28.927,28.8942,28.927,33622.0
2016-12-28 13:25:00,35.3,35.31,35.28,35.28,40418.0,28.927,28.9352,28.9106,28.9106,40418.0
2016-12-28 13:30:00,35.28,35.3,35.26,35.27,56142.0,28.9106,28.927,28.8942,28.9024,56142.0
2016-12-28 13:35:00,35.26,35.29,35.26,35.28,30760.0,28.8942,28.9188,28.8942,28.9106,30760.0
2016-12-28 13:40:00,35.28,35.3,35.28,35.29,45098.0,28.9106,28.927,28.9106,28.9188,45098.0
2016-12-28 13:45:00,35.29,35.29,35.27,35.28,74964.0,28.9188,28.9188,28.9024,28.9106,74964.0
2016-12-28 13:50:00,35.28,35.29,35.27,35.29,278132.0,28.9106,28.9188,28.9024,28.9188,278132.0
2016-12-28 13:55:00,35.29,35.31,35.28,35.29,79914.0,28.9188,28.9352,28.9106,28.9188,79914.0
2016-12-28 14:00:00,35.29,35.31,35.29,35.29,83966.0,28.9188,28.9352,28.9188,28.9188,83966.0
2016-12-28 14:05:00,35.29,35.3,35.28,35.29,60050.0,28.9188,28.927,28.9106,28.9188,60050.0
2016-12-28 14:10:00,35.29,35.29,35.26,35.27,43936.0,28.9188,28.9188,28.8942,28.9024,43936.0
2016-12-28 14:15:00,35.27,35.28,35.26,35.27,89446.0,28.9024,28.9106,28.8942,28.9024,89446.0
2016-12-28 14:20:00,35.27,35.27,35.26,35.26,144050.0,28.9024,28.9024,28.8942,28.8942,144050.0
2016-12-28 14:25:00,35.26,35.27,35.26,35.27,110124.0,28.8942,28.9024,28.8942,28.9024,110124.0
2016-12-28 14:30:00,35.27,35.27,35.27,35.27,45522.0,28.9024,28.9024,28.9024,28.9024,45522.0
2016-12-28 14:35:00,35.27,35.27,35.24,35.24,98730.0,28.9024,28.9024,28.8778,28.8778,98730.0
2016-12-28 14:40:00,35.24,35.26,35.24,35.26,100566.0,28.8778,28.8942,28.8778,28.8942,100566.0
2016-12-28 14:45:00,35.26,35.27,35.26,35.27,96528.0,28.8942,28.9024,28.8942,28.9024,96528.0
2016-12-28 14:50:00,35.27,35.28,35.26,35.28,119078.0,28.9024,28.9106,28.8942,28.9106,119078.0
2016-12-28 14:55:00,35.27,35.31,35.27,35.3,92580.0,28.9024,28.9352,28.9024,28.927,92580.0
2016-12-28 15:00:00,35.3,35.3,35.29,35.29,83764.0,28.927,28.927,28.9188,28.9188,83764.0
2016-12-28 15:05:00,35.29,35.3,35.27,35.29,251876.0,28.9188,28.927,28.9024,28.9188,251876.0
2016-12-28 15:10:00,35.28,35.29,35.27,35.28,92944.0,28.9106,28.9188,28.9024,28.9106,92944.0
2016-12-28 15:15:00,35.28,35.3,35.25,35.25,90784.0,28.9106,28.927,28.886,28.886,90784.0
2016-12-28 15:20:00,35.26,35.27,35.25,35.27,74488.0,28.8942,28.9024,28.886,28.9024,74488.0
2016-12-28 15:25:00,35.27,35.27,35.22,35.22,116754.0,28.9024,28.9024,28.8614,28.8614,116754.0
2016-12-28 15:30:00,35.22,35.24,35.21,35.23,132868.0,28.8614,28.8778,28.8532,28.8696,132868.0
2016-12-28 15:35:00,35.23,35.24,35.2,35.21,131248.0,28.8696,28.8778,28.845,28.8532,131248.0
2016-12-28 15:40:00,35.21,35.21,35.18,35.2,145118.0,28.8532,28.8532,28.8286,28.845,145118.0
2016-12-28 15:45:00,35.2,35.22,35.19,35.21,141780.0,28.845,28.8614,28.8368,28.8532,141780.0
2016-12-28 15:50:00,35.21,35.23,35.2,35.23,189462.0,28.8532,28.8696,28.845,28.8696,189462.0
2016-12-28 15:55:00,35.23,35.24,35.2,35.23,583018.0,28.8696,28.8778,28.845,28.8696,583018.0
2016-12-29 09:30:00,35.2,35.33,35.1,35.2,258168.0,28.845,28.9515,28.7631,28.845,258168.0
2016-12-29 09:35:00,35.21,35.26,35.13,35.15,181270.0,28.8532,28.8942,28.7877,28.804,181270.0
2016-12-29 09:40:00,35.16,35.2,35.16,35.16,120574.0,28.8122,28.845,28.8122,28.8122,120574.0
2016-12-29 09:45:00,35.15,35.17,35.07,35.07,146962.0,28.804,28.8204,28.7385,28.7385,146962.0
2016-12-29 09:50:00,35.07,35.13,35.07,35.13,136786.0,28.7385,28.7877,28.7385,28.7877,136786.0
2016-12-29 09:55:00,35.13,35.17,35.12,35.15,114938.0,28.7877,28.8204,28.7795,28.804,114938.0
2016-12-29 10:00:00,35.14,35.17,35.13,35.16,126682.0,28.7959,28.8204,28.7877,28.8122,126682.0
2016-12-29 10:05:00,35.16,35.16,35.09,35.09,100516.0,28.8122,28.8122,28.7549,28.7549,100516.0
2016-12-29 10:10:00,35.09,35.11,35.07,35.08,85220.0,28.7549,28.7713,28.7385,28.7467,85220.0
2016-12-29 10:15:00,35.08,35.09,35.06,35.08,75170.0,28.7467,28.7549,28.7303,28.7467,75170.0
2016-12-29 10:20:00,35.08,35.09,35.04,35.05,61350.0,28.7467,28.7549,28.7139,28.7221,61350.0
2016-12-29 10:25:00,35.05,35.08,35.04,35.05,80364.0,28.7221,28.7467,28.7139,28.7221,80364.0
2016-12-29 10:30:00,35.04,35.06,35.03,35.04,115748.0,28.7139,28.7303,28.7057,28.7139,115748.0
2016-12-29 10:35:00,35.05,35.05,35.02,35.02,99634.0,28.7221,28.7221,28.6975,28.6975,99634.0
2016-12-29 10:40:00,35.01,35.02,34.98,35.02,157618.0,28.6893,28.6975,28.6647,28.6975,157618.0
2016-12-29 10:45:00,35.02,35.06,35.02,35.04,96860.0,28.6975,28.7303,28.6975,28.7139,96860.0
2016-12-29 10:50:00,35.03,35.05,35.02,35.05,102510.0,28.7057,28.7221,28.6975,28.7221,102510.0
2016-12-29 10:55:00,35.05,35.09,35.05,35.06,72646.0,28.7221,28.7549,28.7221,28.7303,72646.0
2016-12-29 11:00:00,35.05,35.08,35.05,35.06,56706.0,28.7221,28.7467,28.7221,28.7303,56706.0
2016-12-29 11:05:00,35.06,35.13,35.05,35.12,89166.0,28.7303,28.7877,28.7221,28.7795,89166.0
2016-12-29 11:10:00,35.12,35.12,35.09,35.1,74136.0,28.7795,28.7795,28.7549,28.7631,74136.0
2016-12-29 11:15:00,35.1,35.1,35.06,35.08,88706.0,28.7631,28.7631,28.7303,28.7467,88706.0
2016-12-29 11:20:00,35.08,35.09,35.07,35.08,41432.0,28.7467,28.7549,28.7385,28.7467,41432.0
2016-12-29 11:25:00,35.08,35.1,35.08,35.09,79880.0,28.7467,28.7631,28.7467,28.7549,79880.0
2016-12-29 11:30:00,35.08,35.09,35.07,35.08,78828.0,28.7467,28.7549,28.7385,28.7467,78828.0
2016-12-29 11:35:00,35.08,35.09,35.07,35.08,42524.0,28.7467,28.7549,28.7385,28.7467,42524.0
2016-12-29 11:40:00,35.08,35.08,35.06,35.06,64144.0,28.7467,28.7467,28.7303,28.7303,64144.0
2016-12-29 11:45:00,35.06,35.07,35.05,35.06,78282.0,28.7303,28.7385,28.7221,28.7303,78282.0
2016-12-29 11:50:00,35.06,35.06,35.0,35.0,91610.0,28.7303,28.7303,28.6811,28.6811,91610.0
2016-12-29 11:55:00,35.0,35.03,35.0,35.02,42612.0,28.6811,28.7057,28.6811,28.6975,42612.0
2016-12-29 12:00:00,35.02,35.04,35.02,35.04,52936.0,28.6975,28.7139,28.6975,28.7139,52936.0
2016-12-29 12:05:00,35.03,35.04,35.02,35.03,52020.0,28.7057,28.7139,28.6975,28.7057,52020.0
2016-12-29 12:10:00,35.03,35.05,35.02,35.05,79654.0,28.7057,28.7221,28.6975,28.7221,79654.0
2016-12-29 12:15:00,35.04,35.09,35.04,35.08,84102.0,28.7139,28.7549,28.7139,28.7467,84102.0
2016-12-29 12:20:00,35.08,35.1,35.08,35.1,97382.0,28.7467,28.7631,28.7467,28.7631,97382.0
2016-12-29 12:25:00,35.1,35.1,35.08,35.08,42858.0,28.7631,28.7631,28.7467,28.7467,42858.0
2016-12-29 12:30:00,35.08,35.09,35.07,35.08,99086.0,28.7467,28.7549,28.7385,28.7467,99086.0
2016-12-29 12:35:00,35.08,35.1,35.08,35.09,66990.0,28.7467,28.7631,28.7467,28.7549,66990.0
2016-12-29 12:40:00,35.1,35.12,35.09,35.1,48622.0,28.7631,28.7795,28.7549,28.7631,48622.0
2016-12-29 12:45:00,35.11,35.13,35.1,35.12,66336.0,28.7713,28.7877,28.7631,28.7795,66336.0
2016-12-29 12:50:00,35.12,35.12,35.1,35.1,63224.0,28.7795,28.7795,28.7631,28.7631,63224.0
2016-12-29 12:55:00,35.1,35.12,35.06,35.08,193278.0,28.7631,28.7795,28.7303,28.7467,193278.0
2016-12-29 13:00:00,35.08,35.09,35.07,35.08,116022.0,28.7467,28.7549,28.7385,28.7467,116022.0
2016-12-29 13:05:00,35.09,35.09,35.07,35.08,140436.0,28.7549,28.7549,28.7385,28.7467,140436.0
2016-12-29 13:10:00,35.07,35.08,35.07,35.08,31858.0,28.7385,28.7467,28.7385,28.7467,31858.0
2016-12-29 13:15:00,35.08,35.08,35.04,35.05,117732.0,28.7467,28.7467,28.7139,28.7221,117732.0
2016-12-29 13:20:00,35.05,35.06,35.02,35.03,53804.0,28.7221,28.7303,28.6975,28.7057,53804.0
2016-12-29 13:25:00,35.03,35.05,35.03,35.03,34666.0,28.7057,28.7221,28.7057,28.7057,34666.0
2016-12-29 13:30:00,35.03,35.04,35.02,35.03,101064.0,28.7057,28.7139,28.6975,28.7057,101064.0
2016-12-29 13:35:00,35.04,35.06,35.02,35.05,137020.0,28.7139,28.7303,28.6975,28.7221,137020.0
2016-12-29 13:40:00,35.05,35.06,35.04,35.05,38054.0,28.7221,28.7303,28.7139,28.7221,38054.0
2016-12-29 13:45:00,35.05,35.06,35.03,35.04,67792.0,28.7221,28.7303,28.7057,28.7139,67792.0
2016-12-29 13:50:00,35.03,35.08,35.03,35.06,154646.0,28.7057,28.7467,28.7057,28.7303,154646.0
2016-12-29 13:55:00,35.06,35.06,35.02,35.06,84880.0,28.7303,28.7303,28.6975,28.7303,84880.0
2016-12-29 14:00:00,35.05,35.08,35.05,35.07,99318.0,28.7221,28.7467,28.7221,28.7385,99318.0
2016-12-29 14:05:00,35.07,35.07,35.06,35.06,52812.0,28.7385,28.7385,28.7303,28.7303,52812.0
2016-12-29 14:10:00,35.07,35.07,35.04,35.05,102108.0,28.7385,28.7385,28.7139,28.7221,102108.0
2016-12-29 14:15:00,35.05,35.06,35.04,35.05,75880.0,28.7221,28.7303,28.7139,28.7221,75880.0
2016-12-29 14:20:00,35.05,35.06,35.04,35.05,89386.0,28.7221,28.7303,28.7139,28.7221,89386.0
2016-12-29 14:25:00,35.05,35.05,35.02,35.03,87520.0,28.7221,28.7221,28.6975,28.7057,87520.0
2016-12-29 14:30:00,35.03,35.04,35.01,35.02,51956.0,28.7057,28.7139,28.6893,28.6975,51956.0
2016-12-29 14:35:00,35.02,35.05,35.02,35.04,122056.0,28.6975,28.7221,28.6975,28.7139,122056.0
2016-12-29 14:40:00,35.04,35.06,35.03,35.06,87254.0,28.7139,28.7303,28.7057,28.7303,87254.0
2016-12-29 14:45:00,35.06,35.08,35.05,35.06,55472.0,28.7303,28.7467,28.7221,28.7303,55472.0
2016-12-29 14:50:00,35.06,35.07,35.05,35.06,69380.0,28.7303,28.7385,28.7221,28.7303,69380.0
2016-12-29 14:55:00,35.06,35.06,35.04,35.05,66030.0,28.7303,28.7303,28.7139,28.7221,66030.0
2016-12-29 15:00:00,35.05,35.05,35.02,35.02,89316.0,28.7221,28.7221,28.6975,28.6975,89316.0
2016-12-29 15:05:00,35.03,35.03,35.0,35.01,177246.0,28.7057,28.7057,28.6811,28.6893,177246.0
2016-12-29 15:10:00,35.01,35.04,35.0,35.03,120294.0,28.6893,28.7139,28.6811,28.7057,120294.0
2016-12-29 15:15:00,35.04,35.08,35.03,35.07,104792.0,28.7139,28.7467,28.7057,28.7385,104792.0
2016-12-29 15:20:00,35.07,35.09,35.07,35.08,94138.0,28.7385,28.7549,28.7385,28.7467,94138.0
2016-12-29 15:25:00,35.08,35.08,35.03,35.05,245226.0,28.7467,28.7467,28.7057,28.7221,245226.0
2016-12-29 15:30:00,35.05,35.06,35.03,35.03,102936.0,28.7221,28.7303,28.7057,28.7057,102936.0
2016-12-29 15:35:00,35.03,35.05,35.02,35.04,151316.0,28.7057,28.7221,28.6975,28.7139,151316.0
2016-12-29 15:40:00,35.04,35.04,35.02,35.02,151564.0,28.7139,28.7139,28.6975,28.6975,151564.0
2016-12-29 15:45:00,35.02,35.05,35.02,35.05,178492.0,28.6975,28.7221,28.6975,28.7221,178492.0
2016-12-29 15:50:00,35.05,35.07,35.04,35.06,265058.0,28.7221,28.7385,28.7139,28.7303,265058.0
2016-12-29 15:55:00,35.06,35.06,35.02,35.05,509288.0,28.7303,28.7303,28.6975,28.7221,509288.0
2016-12-30 09:30:00,35.01,35.02,34.76,34.85,809044.0,28.8036,28.8118,28.5979,28.6719,809044.0
2016-12-30 09:35:00,34.85,34.88,34.79,34.81,168792.0,28.6719,28.6966,28.6226,28.639,168792.0
2016-12-30 09:40:00,34.81,34.88,34.79,34.88,254030.0,28.639,28.6966,28.6226,28.6966,254030.0
2016-12-30 09:45:00,34.88,34.88,34.82,34.82,177540.0,28.6966,28.6966,28.6473,28.6473,177540.0
2016-12-30 09:50:00,34.82,34.83,34.69,34.71,210192.0,28.6473,28.6555,28.5403,28.5568,210192.0
2016-12-30 09:55:00,34.72,34.72,34.57,34.58,302156.0,28.565,28.565,28.4416,28.4498,302156.0
2016-12-30 10:00:00,34.57,34.63,34.54,34.57,132822.0,28.4416,28.4909,28.4169,28.4416,132822.0
2016-12-30 10:05:00,34.57,34.63,34.56,34.6,346356.0,28.4416,28.4909,28.4334,28.4663,346356.0
2016-12-30 10:10:00,34.6,34.67,34.59,34.66,101236.0,28.4663,28.5239,28.458,28.5156,101236.0
2016-12-30 10:15:00,34.65,34.69,34.63,34.64,70618.0,28.5074,28.5403,28.4909,28.4992,70618.0
2016-12-30 10:20:00,34.64,34.65,34.54,34.55,171604.0,28.4992,28.5074,28.4169,28.4251,171604.0
2016-12-30 10:25:00,34.55,34.59,34.52,34.58,322680.0,28.4251,28.458,28.4004,28.4498,322680.0
2016-12-30 10:30:00,34.58,34.62,34.57,34.6,73334.0,28.4498,28.4827,28.4416,28.4663,73334.0
2016-12-30 10:35:00,34.6,34.61,34.56,34.59,88288.0,28.4663,28.4745,28.4334,28.458,88288.0
2016-12-30 10:40:00,34.6,34.61,34.55,34.55,227046.0,28.4663,28.4745,28.4251,28.4251,227046.0
2016-12-30 10:45:00,34.55,34.56,34.54,34.55,97658.0,28.4251,28.4334,28.4169,28.4251,97658.0
2016-12-30 10:50:00,34.55,34.57,34.53,34.56,76576.0,28.4251,28.4416,28.4087,28.4334,76576.0
2016-12-30 10:55:00,34.56,34.6,34.54,34.6,187814.0,28.4334,28.4663,28.4169,28.4663,187814.0
2016-12-30 11:00:00,34.6,34.6,34.56,34.57,95512.0,28.4663,28.4663,28.4334,28.4416,95512.0
2016-12-30 11:05:00,34.57,34.58,34.55,34.57,86404.0,28.4416,28.4498,28.4251,28.4416,86404.0
2016-12-30 11:10:00,34.57,34.59,34.56,34.58,77488.0,28.4416,28.458,28.4334,28.4498,77488.0
2016-12-30 11:15:00,34.58,34.63,34.58,34.62,272210.0,28.4498,28.4909,28.4498,28.4827,272210.0
2016-12-30 11:20:00,34.62,34.67,34.6,34.67,50720.0,28.4827,28.5239,28.4663,28.5239,50720.0
2016-12-30 11:25:00,34.67,34.69,34.65,34.66,87028.0,28.5239,28.5403,28.5074,28.5156,87028.0
2016-12-30 11:30:00,34.66,34.68,34.65,34.66,145202.0,28.5156,28.5321,28.5074,28.5156,145202.0
2016-12-30 11:35:00,34.65,34.66,34.62,34.63,53268.0,28.5074,28.5156,28.4827,28.4909,53268.0
2016-12-30 11:40:00,34.63,34.69,34.63,34.69,59272.0,28.4909,28.5403,28.4909,28.5403,59272.0
2016-12-30 11:45:00,34.69,34.7,34.67,34.68,109784.0,28.5403,28.5485,28.5239,28.5321,109784.0
2016-12-30 11:50:00,34.68,34.71,34.67,34.68,81386.0,28.5321,28.5568,28.5239,28.5321,81386.0
2016-12-30 11:55:00,34.68,34.71,34.67,34.71,46256.0,28.5321,28.5568,28.5239,28.5568,46256.0
2016-12-30 12:00:00,34.71,34.71,34.66,34.68,110742.0,28.5568,28.5568,28.5156,28.5321,110742.0
2016-12-30 12:05:00,34.68,34.68,34.63,34.64,83410.0,28.5321,28.5321,28.4909,28.4992,83410.0
2016-12-30 12:10:00,34.65,34.68,34.63,34.68,65400.0,28.5074,28.5321,28.4909,28.5321,65400.0
2016-12-30 12:15:00,34.68,34.69,34.68,34.69,53442.0,28.5321,28.5403,28.5321,28.5403,53442.0
2016-12-30 12:20:00,34.69,34.71,34.68,34.69,46958.0,28.5403,28.5568,28.5321,28.5403,46958.0
2016-12-30 12:25:00,34.69,34.69,34.65,34.65,87394.0,28.5403,28.5403,28.5074,28.5074,87394.0
2016-12-30 12:30:00,34.65,34.66,34.62,34.62,51198.0,28.5074,28.5156,28.4827,28.4827,51198.0
2016-12-30 12:35:00,34.62,34.63,34.6,34.6,91740.0,28.4827,28.4909,28.4663,28.4663,91740.0
2016-12-30 12:40:00,34.6,34.61,34.55,34.56,169870.0,28.4663,28.4745,28.4251,28.4334,169870.0
2016-12-30 12:45:00,34.55,34.59,34.55,34.58,100422.0,28.4251,28.458,28.4251,28.4498,100422.0
2016-12-30 12:50:00,34.57,34.57,34.52,34.56,96138.0,28.4416,28.4416,28.4004,28.4334,96138.0
2016-12-30 12:55:00,34.55,34.58,34.55,34.58,53592.0,28.4251,28.4498,28.4251,28.4498,53592.0
2016-12-30 13:00:00,34.57,34.57,34.55,34.56,53808.0,28.4416,28.4416,28.4251,28.4334,53808.0
2016-12-30 13:05:00,34.56,34.57,34.55,34.55,121766.0,28.4334,28.4416,28.4251,28.4251,121766.0
2016-12-30 13:10:00,34.55,34.6,34.55,34.6,121892.0,28.4251,28.4663,28.4251,28.4663,121892.0
2016-12-30 13:15:00,34.59,34.63,34.58,34.62,51654.0,28.458,28.4909,28.4498,28.4827,51654.0
2016-12-30 13:20:00,34.62,34.63,34.6,34.63,54558.0,28.4827,28.4909,28.4663,28.4909,54558.0
2016-12-30 13:25:00,34.63,34.63,34.62,34.63,48250.0,28.4909,28.4909,28.4827,28.4909,48250.0
2016-12-30 13:30:00,34.63,34.65,34.63,34.65,84550.0,28.4909,28.5074,28.4909,28.5074,84550.0
2016-12-30 13:35:00,34.65,34.67,34.65,34.67,70630.0,28.5074,28.5239,28.5074,28.5239,70630.0
2016-12-30 13:40:00,34.67,34.67,34.64,34.64,42568.0,28.5239,28.5239,28.4992,28.4992,42568.0
2016-12-30 13:45:00,34.65,34.65,34.63,34.63,66194.0,28.5074,28.5074,28.4909,28.4909,66194.0
2016-12-30 13:50:00,34.63,34.68,34.63,34.67,62932.0,28.4909,28.5321,28.4909,28.5239,62932.0
2016-12-30 13:55:00,34.67,34.68,34.63,34.63,83816.0,28.5239,28.5321,28.4909,28.4909,83816.0
2016-12-30 14:00:00,34.63,34.63,34.62,34.63,40134.0,28.4909,28.4909,28.4827,28.4909,40134.0
2016-12-30 14:05:00,34.62,34.63,34.62,34.62,60588.0,28.4827,28.4909,28.4827,28.4827,60588.0
2016-12-30 14:10:00,34.62,34.63,34.59,34.61,88346.0,28.4827,28.4909,28.458,28.4745,88346.0
2016-12-30 14:15:00,34.61,34.64,34.6,34.63,51778.0,28.4745,28.4992,28.4663,28.4909,51778.0
2016-12-30 14:20:00,34.63,34.63,34.63,34.63,80712.0,28.4909,28.4909,28.4909,28.4909,80712.0
2016-12-30 14:25:00,34.63,34.63,34.6,34.6,76744.0,28.4909,28.4909,28.4663,28.4663,76744.0
2016-12-30 14:30:00,34.6,34.62,34.58,34.61,68064.0,28.4663,28.4827,28.4498,28.4745,68064.0
2016-12-30 14:35:00,34.62,34.65,34.61,34.64,47320.0,28.4827,28.5074,28.4745,28.4992,47320.0
2016-12-30 14:40:00,34.64,34.65,34.63,34.65,73288.0,28.4992,28.5074,28.4909,28.5074,73288.0
2016-12-30 14:45:00,34.64,34.65,34.57,34.58,92394.0,28.4992,28.5074,28.4416,28.4498,92394.0
2016-12-30 14:50:00,34.58,34.59,34.57,34.58,62764.0,28.4498,28.458,28.4416,28.4498,62764.0
2016-12-30 14:55:00,34.57,34.58,34.54,34.57,86280.0,28.4416,28.4498,28.4169,28.4416,86280.0
2016-12-30 15:00:00,34.57,34.57,34.53,34.54,133036.0,28.4416,28.4416,28.4087,28.4169,133036.0
2016-12-30 15:05:00,34.54,34.55,34.53,34.55,56360.0,28.4169,28.4251,28.4087,28.4251,56360.0
2016-12-30 15:10:00,34.55,34.58,34.55,34.57,108418.0,28.4251,28.4498,28.4251,28.4416,108418.0
2016-12-30 15:15:00,34.57,34.58,34.54,34.55,93666.0,28.4416,28.4498,28.4169,28.4251,93666.0
2016-12-30 15:20:00,34.55,34.57,34.54,34.54,102426.0,28.4251,28.4416,28.4169,28.4169,102426.0
2016-12-30 15:25:00,34.55,34.58,34.54,34.58,168404.0,28.4251,28.4498,28.4169,28.4498,168404.0
2016-12-30 15:30:00,34.58,34.59,34.55,34.57,225270.0,28.4498,28.458,28.4251,28.4416,225270.0
2016-12-30 15:35:00,34.57,34.57,34.55,34.56,153090.0,28.4416,28.4416,28.4251,28.4334,153090.0
2016-12-30 15:40:00,34.55,34.56,34.51,34.52,179820.0,28.4251,28.4334,28.3922,28.4004,179820.0
2016-12-30 15:45:00,34.52,34.54,34.51,34.52,239460.0,28.4004,28.4169,28.3922,28.4004,239460.0
2016-12-30 15:50:00,34.52,34.52,34.47,34.49,765346.0,28.4004,28.4004,28.3593,28.3758,765346.0
2016-12-30 15:55:00,34.49,34.6,34.49,34.58,1752036.0,28.3758,28.4663,28.3758,28.4498,1752036.0
2017-01-03 09:30:00,34.84,34.95,34.8,34.85,450008.0,28.6637,28.7542,28.6308,28.6719,450008.0
2017-01-03 09:35:00,34.85,34.92,34.78,34.8,345428.0,28.6719,28.7295,28.6144,28.6308,345428.0
2017-01-03 09:40:00,34.8,34.84,34.74,34.74,233556.0,28.6308,28.6637,28.5814,28.5814,233556.0
2017-01-03 09:45:00,34.75,34.77,34.69,34.7,329346.0,28.5897,28.6061,28.5403,28.5485,329346.0
2017-01-03 09:50:00,34.7,34.7,34.65,34.67,290046.0,28.5485,28.5485,28.5074,28.5239,290046.0
2017-01-03 09:55:00,34.68,34.71,34.64,34.71,272580.0,28.5321,28.5568,28.4992,28.5568,272580.0
2017-01-03 10:00:00,34.71,34.73,34.66,34.7,172784.0,28.5568,28.5732,28.5156,28.5485,172784.0
2017-01-03 10:05:00,34.7,34.8,34.69,34.78,390778.0,28.5485,28.6308,28.5403,28.6144,390778.0
2017-01-03 10:10:00,34.77,34.78,34.74,34.75,280056.0,28.6061,28.6144,28.5814,28.5897,280056.0
2017-01-03 10:15:00,34.75,34.79,34.73,34.74,231076.0,28.5897,28.6226,28.5732,28.5814,231076.0
2017-01-03 10:20:00,34.74,34.76,34.73,34.74,106884.0,28.5814,28.5979,28.5732,28.5814,106884.0
2017-01-03 10:25:00,34.75,34.75,34.61,34.7,1214808.0,28.5897,28.5897,28.4745,28.5485,1214808.0
2017-01-03 10:30:00,34.7,34.71,34.62,34.62,541266.0,28.5485,28.5568,28.4827,28.4827,541266.0
2017-01-03 10:35:00,34.62,34.62,34.57,34.58,178552.0,28.4827,28.4827,28.4416,28.4498,178552.0
2017-01-03 10:40:00,34.58,34.59,34.55,34.57,242384.0,28.4498,28.458,28.4251,28.4416,242384.0
2017-01-03 10:45:00,34.57,34.58,34.56,34.56,201178.0,28.4416,28.4498,28.4334,28.4334,201178.0
2017-01-03 10:50:00,34.56,34.57,34.52,34.55,145324.0,28.4334,28.4416,28.4004,28.4251,145324.0
2017-01-03 10:55:00,34.55,34.55,34.45,34.47,405632.0,28.4251,28.4251,28.3429,28.3593,405632.0
2017-01-03 11:00:00,34.47,34.54,34.45,34.54,343256.0,28.3593,28.4169,28.3429,28.4169,343256.0
2017-01-03 11:05:00,34.54,34.54,34.49,34.5,200490.0,28.4169,28.4169,28.3758,28.384,200490.0
2017-01-03 11:10:00,34.49,34.51,34.49,34.51,167630.0,28.3758,28.3922,28.3758,28.3922,167630.0
2017-01-03 11:15:00,34.52,34.52,34.48,34.49,157336.0,28.4004,28.4004,28.3675,28.3758,157336.0
2017-01-03 11:20:00,34.49,34.51,34.48,34.5,177804.0,28.3758,28.3922,28.3675,28.384,177804.0
2017-01-03 11:25:00,34.5,34.51,34.44,34.44,229552.0,28.384,28.3922,28.3346,28.3346,229552.0
2017-01-03 11:30:00,34.44,34.46,34.43,34.44,193128.0,28.3346,28.3511,28.3264,28.3346,193128.0
2017-01-03 11:35:00,34.44,34.47,34.4,34.41,203950.0,28.3346,28.3593,28.3017,28.3099,203950.0
2017-01-03 11:40:00,34.4,34.41,34.34,34.35,281730.0,28.3017,28.3099,28.2524,28.2606,281730.0
2017-01-03 11:45:00,34.35,34.42,34.34,34.39,117500.0,28.2606,28.3182,28.2524,28.2935,117500.0
2017-01-03 11:50:00,34.39,34.42,34.38,34.39,146214.0,28.2935,28.3182,28.2853,28.2935,146214.0
2017-01-03 11:55:00,34.39,34.41,34.37,34.41,163070.0,28.2935,28.3099,28.277,28.3099,163070.0
2017-01-03 12:00:00,34.41,34.43,34.4,34.41,96930.0,28.3099,28.3264,28.3017,28.3099,96930.0
2017-01-03 12:05:00,34.41,34.41,34.37,34.4,104554.0,28.3099,28.3099,28.277,28.3017,104554.0
2017-01-03 12:10:00,34.4,34.43,34.4,34.42,120642.0,28.3017,28.3264,28.3017,28.3182,120642.0
2017-01-03 12:15:00,34.42,34.42,34.38,34.38,180076.0,28.3182,28.3182,28.2853,28.2853,180076.0
2017-01-03 12:20:00,34.38,34.4,34.37,34.38,116902.0,28.2853,28.3017,28.277,28.2853,116902.0
2017-01-03 12:25:00,34.38,34.39,34.36,34.37,127652.0,28.2853,28.2935,28.2688,28.277,127652.0
2017-01-03 12:30:00,34.37,34.37,34.34,34.35,118180.0,28.277,28.277,28.2524,28.2606,118180.0
2017-01-03 12:35:00,34.35,34.35,34.29,34.29,145574.0,28.2606,28.2606,28.2112,28.2112,145574.0
2017-01-03 12:40:00,34.29,34.3,34.28,34.29,133270.0,28.2112,28.2194,28.203,28.2112,133270.0
2017-01-03 12:45:00,34.29,34.31,34.28,34.31,104522.0,28.2112,28.2277,28.203,28.2277,104522.0
2017-01-03 12:50:00,34.31,34.31,34.27,34.29,63998.0,28.2277,28.2277,28.1948,28.2112,63998.0
2017-01-03 12:55:00,34.29,34.3,34.24,34.24,145472.0,28.2112,28.2194,28.1701,28.1701,145472.0
2017-01-03 13:00:00,34.24,34.26,34.23,34.24,157878.0,28.1701,28.1865,28.1619,28.1701,157878.0
2017-01-03 13:05:00,34.24,34.26,34.21,34.22,91006.0,28.1701,28.1865,28.1454,28.1536,91006.0
2017-01-03 13:10:00,34.22,34.23,34.19,34.22,249706.0,28.1536,28.1619,28.1289,28.1536,249706.0
2017-01-03 13:15:00,34.22,34.25,34.22,34.24,274396.0,28.1536,28.1783,28.1536,28.1701,274396.0
2017-01-03 13:20:00,34.23,34.29,34.23,34.27,171030.0,28.1619,28.2112,28.1619,28.1948,171030.0
2017-01-03 13:25:00,34.27,34.29,34.27,34.27,159350.0,28.1948,28.2112,28.1948,28.1948,159350.0
2017-01-03 13:30:00,34.27,34.27,34.22,34.22,207146.0,28.1948,28.1948,28.1536,28.1536,207146.0
2017-01-03 13:35:00,34.22,34.22,34.16,34.16,178220.0,28.1536,28.1536,28.1043,28.1043,178220.0
2017-01-03 13:40:00,34.16,34.17,34.13,34.13,178724.0,28.1043,28.1125,28.0796,28.0796,178724.0
2017-01-03 13:45:00,34.13,34.19,34.13,34.15,138984.0,28.0796,28.1289,28.0796,28.096,138984.0
2017-01-03 13:50:00,34.15,34.16,34.13,34.14,122730.0,28.096,28.1043,28.0796,28.0878,122730.0
2017-01-03 13:55:00,34.14,34.15,34.12,34.13,109448.0,28.0878,28.096,28.0714,28.0796,109448.0
2017-01-03 14:00:00,34.13,34.17,34.12,34.13,186004.0,28.0796,28.1125,28.0714,28.0796,186004.0
2017-01-03 14:05:00,34.13,34.21,34.13,34.21,262470.0,28.0796,28.1454,28.0796,28.1454,262470.0
2017-01-03 14:10:00,34.21,34.23,34.2,34.21,127182.0,28.1454,28.1619,28.1372,28.1454,127182.0
2017-01-03 14:15:00,34.21,34.23,34.2,34.21,129266.0,28.1454,28.1619,28.1372,28.1454,129266.0
2017-01-03 14:20:00,34.21,34.24,34.21,34.23,106062.0,28.1454,28.1701,28.1454,28.1619,106062.0
2017-01-03 14:25:00,34.23,34.24,34.22,34.24,79014.0,28.1619,28.1701,28.1536,28.1701,79014.0
2017-01-03 14:30:00,34.24,34.26,34.23,34.24,166206.0,28.1701,28.1865,28.1619,28.1701,166206.0
2017-01-03 14:35:00,34.24,34.26,34.23,34.24,137190.0,28.1701,28.1865,28.1619,28.1701,137190.0
2017-01-03 14:40:00,34.24,34.27,34.23,34.26,197714.0,28.1701,28.1948,28.1619,28.1865,197714.0
2017-01-03 14:45:00,34.26,34.26,34.24,34.25,135300.0,28.1865,28.1865,28.1701,28.1783,135300.0
2017-01-03 14:50:00,34.25,34.26,34.24,34.25,182560.0,28.1783,28.1865,28.1701,28.1783,182560.0
2017-01-03 14:55:00,34.25,34.27,34.24,34.26,175968.0,28.1783,28.1948,28.1701,28.1865,175968.0
2017-01-03 15:00:00,34.26,34.33,34.25,34.32,151010.0,28.1865,28.2441,28.1783,28.2359,151010.0
2017-01-03 15:05:00,34.32,34.33,34.31,34.31,220744.0,28.2359,28.2441,28.2277,28.2277,220744.0
2017-01-03 15:10:00,34.32,34.32,34.29,34.29,153398.0,28.2359,28.2359,28.2112,28.2112,153398.0
2017-01-03 15:15:00,34.29,34.31,34.25,34.25,402646.0,28.2112,28.2277,28.1783,28.1783,402646.0
2017-01-03 15:20:00,34.26,34.27,34.22,34.26,393848.0,28.1865,28.1948,28.1536,28.1865,393848.0
2017-01-03 15:25:00,34.26,34.31,34.26,34.31,267298.0,28.1865,28.2277,28.1865,28.2277,267298.0
2017-01-03 15:30:00,34.3,34.33,34.28,34.33,315118.0,28.2194,28.2441,28.203,28.2441,315118.0
2017-01-03 15:35:00,34.33,34.4,34.33,34.39,332492.0,28.2441,28.3017,28.2441,28.2935,332492.0
2017-01-03 15:40:00,34.39,34.47,34.29,34.43,427110.0,28.2935,28.3593,28.2112,28.3264,427110.0
2017-01-03 15:45:00,34.43,34.48,34.43,34.47,312866.0,28.3264,28.3675,28.3264,28.3593,312866.0
2017-01-03 15:50:00,34.47,34.52,34.46,34.52,693848.0,28.3593,28.4004,28.3511,28.4004,693848.0
2017-01-03 15:55:00,34.52,34.54,34.49,34.52,1589300.0,28.4004,28.4169,28.3758,28.4004,1589300.0
2017-01-04 09:30:00,34.73,35.02,34.68,34.96,628616.0,28.5732,28.8118,28.5321,28.7624,628616.0
2017-01-04 09:35:00,34.98,34.99,34.81,34.86,269638.0,28.7789,28.7871,28.639,28.6802,269638.0
2017-01-04 09:40:00,34.85,34.92,34.85,34.88,375408.0,28.6719,28.7295,28.6719,28.6966,375408.0
2017-01-04 09:45:00,34.88,34.92,34.74,34.76,404112.0,28.6966,28.7295,28.5814,28.5979,404112.0
2017-01-04 09:50:00,34.76,34.77,34.65,34.69,240656.0,28.5979,28.6061,28.5074,28.5403,240656.0
2017-01-04 09:55:00,34.69,34.69,34.59,34.63,352510.0,28.5403,28.5403,28.458,28.4909,352510.0
2017-01-04 10:00:00,34.63,34.71,34.63,34.68,429922.0,28.4909,28.5568,28.4909,28.5321,429922.0
2017-01-04 10:05:00,34.68,34.68,34.62,34.66,199496.0,28.5321,28.5321,28.4827,28.5156,199496.0
2017-01-04 10:10:00,34.66,34.75,34.64,34.73,310150.0,28.5156,28.5897,28.4992,28.5732,310150.0
2017-01-04 10:15:00,34.73,34.74,34.69,34.71,229874.0,28.5732,28.5814,28.5403,28.5568,229874.0
2017-01-04 10:20:00,34.71,34.79,34.71,34.79,299452.0,28.5568,28.6226,28.5568,28.6226,299452.0
2017-01-04 10:25:00,34.79,34.8,34.74,34.76,118896.0,28.6226,28.6308,28.5814,28.5979,118896.0
2017-01-04 10:30:00,34.76,34.83,34.76,34.8,176962.0,28.5979,28.6555,28.5979,28.6308,176962.0
2017-01-04 10:35:00,34.8,34.88,34.79,34.87,165446.0,28.6308,28.6966,28.6226,28.6884,165446.0
2017-01-04 10:40:00,34.87,34.93,34.87,34.92,195326.0,28.6884,28.7378,28.6884,28.7295,195326.0
2017-01-04 10:45:00,34.92,34.95,34.91,34.94,257162.0,28.7295,28.7542,28.7213,28.746,257162.0
2017-01-04 10:50:00,34.94,34.95,34.88,34.91,158814.0,28.746,28.7542,28.6966,28.7213,158814.0
2017-01-04 10:55:00,34.9,34.93,34.9,34.93,113634.0,28.7131,28.7378,28.7131,28.7378,113634.0
2017-01-04 11:00:00,34.93,34.93,34.9,34.9,130316.0,28.7378,28.7378,28.7131,28.7131,130316.0
2017-01-04 11:05:00,34.91,34.91,34.86,34.87,149892.0,28.7213,28.7213,28.6802,28.6884,149892.0
2017-01-04 11:10:00,34.87,34.88,34.84,34.85,144510.0,28.6884,28.6966,28.6637,28.6719,144510.0
2017-01-04 11:15:00,34.85,34.87,34.82,34.82,145454.0,28.6719,28.6884,28.6473,28.6473,145454.0
2017-01-04 11:20:00,34.82,34.86,34.82,34.85,74308.0,28.6473,28.6802,28.6473,28.6719,74308.0
2017-01-04 11:25:00,34.85,34.88,34.84,34.86,147304.0,28.6719,28.6966,28.6637,28.6802,147304.0
2017-01-04 11:30:00,34.87,34.91,34.87,34.9,140484.0,28.6884,28.7213,28.6884,28.7131,140484.0
2017-01-04 11:35:00,34.9,34.91,34.88,34.88,176726.0,28.7131,28.7213,28.6966,28.6966,176726.0
2017-01-04 11:40:00,34.88,34.92,34.87,34.87,169696.0,28.6966,28.7295,28.6884,28.6884,169696.0
2017-01-04 11:45:00,34.87,34.9,34.87,34.88,152522.0,28.6884,28.7131,28.6884,28.6966,152522.0
2017-01-04 11:50:00,34.87,34.88,34.86,34.87,127148.0,28.6884,28.6966,28.6802,28.6884,127148.0
2017-01-04 11:55:00,34.88,34.96,34.86,34.92,402012.0,28.6966,28.7624,28.6802,28.7295,402012.0
2017-01-04 12:00:00,34.93,34.98,34.92,34.98,302740.0,28.7378,28.7789,28.7295,28.7789,302740.0
2017-01-04 12:05:00,34.97,35.04,34.95,35.03,156234.0,28.7707,28.8283,28.7542,28.82,156234.0
2017-01-04 12:10:00,35.03,35.13,35.03,35.12,308330.0,28.82,28.9023,28.82,28.8941,308330.0
2017-01-04 12:15:00,35.12,35.13,35.06,35.08,229034.0,28.8941,28.9023,28.8447,28.8612,229034.0
2017-01-04 12:20:00,35.08,35.1,35.06,35.06,142136.0,28.8612,28.8776,28.8447,28.8447,142136.0
2017-01-04 12:25:00,35.06,35.06,34.99,35.01,156900.0,28.8447,28.8447,28.7871,28.8036,156900.0
2017-01-04 12:30:00,35.01,35.01,34.94,34.94,177386.0,28.8036,28.8036,28.746,28.746,177386.0
2017-01-04 12:35:00,34.94,34.94,34.91,34.93,195310.0,28.746,28.746,28.7213,28.7378,195310.0
2017-01-04 12:40:00,34.94,34.95,34.92,34.95,160106.0,28.746,28.7542,28.7295,28.7542,160106.0
2017-01-04 12:45:00,34.95,34.95,34.92,34.93,110124.0,28.7542,28.7542,28.7295,28.7378,110124.0
2017-01-04 12:50:00,34.93,34.93,34.87,34.87,135922.0,28.7378,28.7378,28.6884,28.6884,135922.0
2017-01-04 12:55:00,34.88,34.88,34.84,34.85,107780.0,28.6966,28.6966,28.6637,28.6719,107780.0
2017-01-04 13:00:00,34.85,34.88,34.85,34.88,90392.0,28.6719,28.6966,28.6719,28.6966,90392.0
2017-01-04 13:05:00,34.88,34.9,34.87,34.88,87522.0,28.6966,28.7131,28.6884,28.6966,87522.0
2017-01-04 13:10:00,34.88,34.91,34.88,34.88,96064.0,28.6966,28.7213,28.6966,28.6966,96064.0
2017-01-04 13:15:00,34.88,34.9,34.86,34.86,92164.0,28.6966,28.7131,28.6802,28.6802,92164.0
2017-01-04 13:20:00,34.86,34.87,34.83,34.83,77584.0,28.6802,28.6884,28.6555,28.6555,77584.0
2017-01-04 13:25:00,34.83,34.83,34.7,34.7,433046.0,28.6555,28.6555,28.5485,28.5485,433046.0
2017-01-04 13:30:00,34.7,34.71,34.64,34.67,345518.0,28.5485,28.5568,28.4992,28.5239,345518.0
2017-01-04 13:35:00,34.67,34.78,34.67,34.77,106244.0,28.5239,28.6144,28.5239,28.6061,106244.0
2017-01-04 13:40:00,34.77,34.83,34.77,34.8,219844.0,28.6061,28.6555,28.6061,28.6308,219844.0
2017-01-04 13:45:00,34.8,34.82,34.8,34.81,131082.0,28.6308,28.6473,28.6308,28.639,131082.0
2017-01-04 13:50:00,34.81,34.84,34.8,34.84,121490.0,28.639,28.6637,28.6308,28.6637,121490.0
2017-01-04 13:55:00,34.84,34.84,34.82,34.83,108374.0,28.6637,28.6637,28.6473,28.6555,108374.0
2017-01-04 14:00:00,34.83,34.9,34.83,34.88,265136.0,28.6555,28.7131,28.6555,28.6966,265136.0
2017-01-04 14:05:00,34.88,34.88,34.85,34.87,179506.0,28.6966,28.6966,28.6719,28.6884,179506.0
2017-01-04 14:10:00,34.87,34.9,34.86,34.88,150504.0,28.6884,28.7131,28.6802,28.6966,150504.0
2017-01-04 14:15:00,34.88,34.9,34.87,34.88,150160.0,28.6966,28.7131,28.6884,28.6966,150160.0
2017-01-04 14:20:00,34.88,34.9,34.87,34.88,295188.0,28.6966,28.7131,28.6884,28.6966,295188.0
2017-01-04 14:25:00,34.88,34.88,34.87,34.88,177056.0,28.6966,28.6966,28.6884,28.6966,177056.0
2017-01-04 14:30:00,34.88,34.9,34.88,34.9,114660.0,28.6966,28.7131,28.6966,28.7131,114660.0
2017-01-04 14:35:00,34.89,34.9,34.88,34.89,108666.0,28.7049,28.7131,28.6966,28.7049,108666.0
2017-01-04 14:40:00,34.9,34.9,34.88,34.88,120716.0,28.7131,28.7131,28.6966,28.6966,120716.0
2017-01-04 14:45:00,34.88,34.88,34.84,34.84,202280.0,28.6966,28.6966,28.6637,28.6637,202280.0
2017-01-04 14:50:00,34.84,34.87,34.83,34.85,113824.0,28.6637,28.6884,28.6555,28.6719,113824.0
2017-01-04 14:55:00,34.85,34.88,34.85,34.88,106440.0,28.6719,28.6966,28.6719,28.6966,106440.0
2017-01-04 15:00:00,34.88,34.9,34.85,34.89,176496.0,28.6966,28.7131,28.6719,28.7049,176496.0
2017-01-04 15:05:00,34.89,34.92,34.88,34.92,145668.0,28.7049,28.7295,28.6966,28.7295,145668.0
2017-01-04 15:10:00,34.92,34.95,34.92,34.94,153246.0,28.7295,28.7542,28.7295,28.746,153246.0
2017-01-04 15:15:00,34.94,34.94,34.89,34.89,166460.0,28.746,28.746,28.7049,28.7049,166460.0
2017-01-04 15:20:00,34.89,34.91,34.88,34.91,139262.0,28.7049,28.7213,28.6966,28.7213,139262.0
2017-01-04 15:25:00,34.91,34.95,34.9,34.95,267458.0,28.7213,28.7542,28.7131,28.7542,267458.0
2017-01-04 15:30:00,34.95,34.95,34.92,34.93,182792.0,28.7542,28.7542,28.7295,28.7378,182792.0
2017-01-04 15:35:00,34.93,34.96,34.9,34.96,205192.0,28.7378,28.7624,28.7131,28.7624,205192.0
2017-01-04 15:40:00,34.96,34.98,34.94,34.94,210298.0,28.7624,28.7789,28.746,28.746,210298.0
2017-01-04 15:45:00,34.94,34.97,34.93,34.95,383508.0,28.746,28.7707,28.7378,28.7542,383508.0
2017-01-04 15:50:00,34.95,34.99,34.95,34.99,847300.0,28.7542,28.7871,28.7542,28.7871,847300.0
2017-01-04 15:55:00,34.99,34.99,34.92,34.94,1309216.0,28.7871,28.7871,28.7295,28.746,1309216.0
2017-01-05 10:50:00,35.01,35.02,35.01,35.02,87580.0,28.8036,28.8118,28.8036,28.8118,87580.0
2017-01-05 10:55:00,35.02,35.08,35.02,35.07,111148.0,28.8118,28.8612,28.8118,28.8529,111148.0
2017-01-05 11:00:00,35.07,35.11,34.94,35.07,194458.0,28.8529,28.8859,28.746,28.8529,194458.0
2017-01-05 11:05:00,35.07,35.07,35.0,35.01,181794.0,28.8529,28.8529,28.7954,28.8036,181794.0
2017-01-05 11:10:00,35.01,35.03,35.0,35.02,123332.0,28.8036,28.82,28.7954,28.8118,123332.0
2017-01-05 11:15:00,35.02,35.05,35.02,35.04,118076.0,28.8118,28.8365,28.8118,28.8283,118076.0
2017-01-05 11:20:00,35.05,35.06,35.02,35.05,143266.0,28.8365,28.8447,28.8118,28.8365,143266.0
2017-01-05 11:25:00,35.05,35.06,35.03,35.03,70986.0,28.8365,28.8447,28.82,28.82,70986.0
2017-01-05 11:30:00,35.04,35.04,35.0,35.01,111054.0,28.8283,28.8283,28.7954,28.8036,111054.0
2017-01-05 11:35:00,35.0,35.02,34.97,35.02,153102.0,28.7954,28.8118,28.7707,28.8118,153102.0
2017-01-05 11:40:00,35.02,35.02,34.99,35.01,132638.0,28.8118,28.8118,28.7871,28.8036,132638.0
2017-01-05 11:45:00,35.01,35.02,35.0,35.02,184844.0,28.8036,28.8118,28.7954,28.8118,184844.0
2017-01-05 11:50:00,35.01,35.04,35.01,35.02,125164.0,28.8036,28.8283,28.8036,28.8118,125164.0
2017-01-05 11:55:00,35.02,35.02,35.0,35.01,138404.0,28.8118,28.8118,28.7954,28.8036,138404.0
2017-01-05 12:00:00,35.01,35.02,34.99,35.01,101122.0,28.8036,28.8118,28.7871,28.8036,101122.0
2017-01-05 12:05:00,35.01,35.04,34.99,35.03,159654.0,28.8036,28.8283,28.7871,28.82,159654.0
2017-01-05 12:10:00,35.03,35.04,35.02,35.03,84574.0,28.82,28.8283,28.8118,28.82,84574.0
2017-01-05 12:15:00,35.04,35.08,35.02,35.08,136516.0,28.8283,28.8612,28.8118,28.8612,136516.0
2017-01-05 12:20:00,35.07,35.07,35.04,35.05,83586.0,28.8529,28.8529,28.8283,28.8365,83586.0
2017-01-05 12:25:00,35.05,35.07,35.02,35.02,77384.0,28.8365,28.8529,28.8118,28.8118,77384.0
2017-01-05 12:30:00,35.02,35.02,35.0,35.01,83808.0,28.8118,28.8118,28.7954,28.8036,83808.0
2017-01-05 12:35:00,35.01,35.03,35.01,35.02,106904.0,28.8036,28.82,28.8036,28.8118,106904.0
2017-01-05 12:40:00,35.02,35.04,35.0,35.02,119004.0,28.8118,28.8283,28.7954,28.8118,119004.0
2017-01-05 12:45:00,35.02,35.02,35.0,35.01,83238.0,28.8118,28.8118,28.7954,28.8036,83238.0
2017-01-05 12:50:00,35.0,35.02,35.0,35.01,108368.0,28.7954,28.8118,28.7954,28.8036,108368.0
2017-01-05 12:55:00,35.01,35.02,35.0,35.02,137746.0,28.8036,28.8118,28.7954,28.8118,137746.0
2017-01-05 13:00:00,35.02,35.02,35.01,35.02,80030.0,28.8118,28.8118,28.8036,28.8118,80030.0
2017-01-05 13:05:00,35.02,35.04,35.0,35.02,95992.0,28.8118,28.8283,28.7954,28.8118,95992.0
2017-01-05 13:10:00,35.01,35.02,35.0,35.01,100866.0,28.8036,28.8118,28.7954,28.8036,100866.0
2017-01-05 13:15:00,35.01,35.02,35.0,35.02,86912.0,28.8036,28.8118,28.7954,28.8118,86912.0
2017-01-05 13:20:00,35.02,35.02,35.01,35.02,89862.0,28.8118,28.8118,28.8036,28.8118,89862.0
2017-01-05 13:25:00,35.02,35.02,35.0,35.0,116126.0,28.8118,28.8118,28.7954,28.7954,116126.0
2017-01-05 13:30:00,35.0,35.03,35.0,35.02,145582.0,28.7954,28.82,28.7954,28.8118,145582.0
2017-01-05 13:35:00,35.02,35.04,35.02,35.04,72372.0,28.8118,28.8283,28.8118,28.8283,72372.0
2017-01-05 13:40:00,35.04,35.05,34.96,35.01,508652.0,28.8283,28.8365,28.7624,28.8036,508652.0
2017-01-05 13:45:00,35.01,35.02,35.0,35.02,65768.0,28.8036,28.8118,28.7954,28.8118,65768.0
2017-01-05 13:50:00,35.01,35.04,35.01,35.03,374908.0,28.8036,28.8283,28.8036,28.82,374908.0
2017-01-05 13:55:00,35.03,35.04,35.02,35.02,288148.0,28.82,28.8283,28.8118,28.8118,288148.0
2017-01-05 14:00:00,35.02,35.06,35.02,35.05,97634.0,28.8118,28.8447,28.8118,28.8365,97634.0
2017-01-05 14:05:00,35.06,35.08,35.04,35.08,98490.0,28.8447,28.8612,28.8283,28.8612,98490.0
2017-01-05 14:10:00,35.08,35.12,35.07,35.11,85388.0,28.8612,28.8941,28.8529,28.8859,85388.0
2017-01-05 14:15:00,35.11,35.13,35.1,35.13,147922.0,28.8859,28.9023,28.8776,28.9023,147922.0
2017-01-05 14:20:00,35.13,35.13,35.09,35.1,81974.0,28.9023,28.9023,28.8694,28.8776,81974.0
2017-01-05 14:25:00,35.1,35.12,35.09,35.1,88368.0,28.8776,28.8941,28.8694,28.8776,88368.0
2017-01-05 14:30:00,35.1,35.12,35.0,35.08,398882.0,28.8776,28.8941,28.7954,28.8612,398882.0
2017-01-05 14:35:00,35.08,35.08,35.06,35.08,155156.0,28.8612,28.8612,28.8447,28.8612,155156.0
2017-01-05 14:40:00,35.08,35.1,35.05,35.07,332942.0,28.8612,28.8776,28.8365,28.8529,332942.0
2017-01-05 14:45:00,35.07,35.08,35.06,35.08,121220.0,28.8529,28.8612,28.8447,28.8612,121220.0
2017-01-05 14:50:00,35.08,35.1,35.07,35.09,137988.0,28.8612,28.8776,28.8529,28.8694,137988.0
2017-01-05 14:55:00,35.09,35.11,35.09,35.11,252348.0,28.8694,28.8859,28.8694,28.8859,252348.0
2017-01-05 15:00:00,35.11,35.13,35.1,35.1,277606.0,28.8859,28.9023,28.8776,28.8776,277606.0
2017-01-05 15:05:00,35.1,35.12,35.1,35.1,264128.0,28.8776,28.8941,28.8776,28.8776,264128.0
2017-01-05 15:10:00,35.1,35.12,35.1,35.12,99204.0,28.8776,28.8941,28.8776,28.8941,99204.0
2017-01-05 15:15:00,35.12,35.12,35.09,35.09,163424.0,28.8941,28.8941,28.8694,28.8694,163424.0
2017-01-05 15:20:00,35.09,35.1,35.08,35.09,161958.0,28.8694,28.8776,28.8612,28.8694,161958.0
2017-01-05 15:25:00,35.09,35.1,35.08,35.09,116222.0,28.8694,28.8776,28.8612,28.8694,116222.0
2017-01-05 15:30:00,35.09,35.09,35.08,35.08,165632.0,28.8694,28.8694,28.8612,28.8612,165632.0
2017-01-05 15:35:00,35.08,35.1,35.08,35.09,182792.0,28.8612,28.8776,28.8612,28.8694,182792.0
2017-01-05 15:40:00,35.09,35.09,35.06,35.08,193434.0,28.8694,28.8694,28.8447,28.8612,193434.0
2017-01-05 15:45:00,35.08,35.1,35.07,35.1,367670.0,28.8612,28.8776,28.8529,28.8776,367670.0
2017-01-05 15:50:00,35.1,35.1,35.05,35.06,551058.0,28.8776,28.8776,28.8365,28.8447,551058.0
2017-01-05 15:55:00,35.06,35.09,35.06,35.08,953646.0,28.8447,28.8694,28.8447,28.8612,953646.0
2017-01-06 09:30:00,35.1,35.13,34.94,35.04,462932.0,28.8776,28.9023,28.746,28.8283,462932.0
2017-01-06 09:35:00,35.04,35.06,34.95,35.03,261230.0,28.8283,28.8447,28.7542,28.82,261230.0
2017-01-06 09:40:00,35.04,35.08,35.01,35.03,167758.0,28.8283,28.8612,28.8036,28.82,167758.0
2017-01-06 09:45:00,35.03,35.03,34.99,35.01,198418.0,28.82,28.82,28.7871,28.8036,198418.0
2017-01-06 09:50:00,35.02,35.02,34.93,34.93,505880.0,28.8118,28.8118,28.7378,28.7378,505880.0
2017-01-06 09:55:00,34.94,35.05,34.94,35.04,149486.0,28.746,28.8365,28.746,28.8283,149486.0
2017-01-06 10:00:00,35.03,35.04,34.99,35.01,99612.0,28.82,28.8283,28.7871,28.8036,99612.0
2017-01-06 10:05:00,35.01,35.04,34.98,34.98,151074.0,28.8036,28.8283,28.7789,28.7789,151074.0
2017-01-06 10:10:00,34.99,34.99,34.91,34.93,230584.0,28.7871,28.7871,28.7213,28.7378,230584.0
2017-01-06 10:15:00,34.93,35.03,34.93,35.01,146306.0,28.7378,28.82,28.7378,28.8036,146306.0
2017-01-06 10:20:00,35.01,35.02,35.01,35.01,88118.0,28.8036,28.8118,28.8036,28.8036,88118.0
2017-01-06 10:25:00,35.01,35.06,34.99,35.05,114588.0,28.8036,28.8447,28.7871,28.8365,114588.0
2017-01-06 10:30:00,35.05,35.05,35.01,35.05,89850.0,28.8365,28.8365,28.8036,28.8365,89850.0
2017-01-06 10:35:00,35.05,35.08,35.03,35.07,186258.0,28.8365,28.8612,28.82,28.8529,186258.0
2017-01-06 10:40:00,35.07,35.1,35.06,35.09,84820.0,28.8529,28.8776,28.8447,28.8694,84820.0
2017-01-06 10:45:00,35.09,35.15,35.08,35.14,85062.0,28.8694,28.9188,28.8612,28.9105,85062.0
2017-01-06 10:50:00,35.13,35.14,35.1,35.12,79846.0,28.9023,28.9105,28.8776,28.8941,79846.0
2017-01-06 10:55:00,35.12,35.13,35.11,35.11,62150.0,28.8941,28.9023,28.8859,28.8859,62150.0
2017-01-06 11:00:00,35.11,35.14,35.08,35.13,84892.0,28.8859,28.9105,28.8612,28.9023,84892.0
2017-01-06 11:05:00,35.12,35.15,35.12,35.12,100666.0,28.8941,28.9188,28.8941,28.8941,100666.0
2017-01-06 11:10:00,35.12,35.15,35.12,35.15,57472.0,28.8941,28.9188,28.8941,28.9188,57472.0
2017-01-06 11:15:00,35.15,35.18,35.15,35.15,87292.0,28.9188,28.9434,28.9188,28.9188,87292.0
2017-01-06 11:20:00,35.15,35.17,35.14,35.15,68426.0,28.9188,28.9352,28.9105,28.9188,68426.0
2017-01-06 11:25:00,35.16,35.18,35.13,35.17,65106.0,28.927,28.9434,28.9023,28.9352,65106.0
2017-01-06 11:30:00,35.17,35.2,35.17,35.19,70050.0,28.9352,28.9599,28.9352,28.9517,70050.0
2017-01-06 11:35:00,35.19,35.2,35.17,35.2,82030.0,28.9517,28.9599,28.9352,28.9599,82030.0
2017-01-06 11:40:00,35.2,35.24,35.2,35.24,107324.0,28.9599,28.9928,28.9599,28.9928,107324.0
2017-01-06 11:45:00,35.24,35.24,35.21,35.23,77076.0,28.9928,28.9928,28.9681,28.9846,77076.0
2017-01-06 11:50:00,35.23,35.25,35.21,35.24,140048.0,28.9846,29.001,28.9681,28.9928,140048.0
2017-01-06 11:55:00,35.24,35.27,35.22,35.22,124532.0,28.9928,29.0175,28.9764,28.9764,124532.0
2017-01-06 12:00:00,35.22,35.22,35.18,35.18,51172.0,28.9764,28.9764,28.9434,28.9434,51172.0
2017-01-06 12:05:00,35.18,35.19,35.17,35.17,45936.0,28.9434,28.9517,28.9352,28.9352,45936.0
2017-01-06 12:10:00,35.17,35.18,35.13,35.15,153184.0,28.9352,28.9434,28.9023,28.9188,153184.0
2017-01-06 12:15:00,35.15,35.2,35.15,35.18,253940.0,28.9188,28.9599,28.9188,28.9434,253940.0
2017-01-06 12:20:00,35.18,35.2,35.17,35.18,205236.0,28.9434,28.9599,28.9352,28.9434,205236.0
2017-01-06 12:25:00,35.18,35.19,35.16,35.19,62270.0,28.9434,28.9517,28.927,28.9517,62270.0
2017-01-06 12:30:00,35.19,35.24,35.18,35.23,64794.0,28.9517,28.9928,28.9434,28.9846,64794.0
2017-01-06 12:35:00,35.24,35.24,35.21,35.22,67892.0,28.9928,28.9928,28.9681,28.9764,67892.0
2017-01-06 12:40:00,35.22,35.24,35.21,35.21,46434.0,28.9764,28.9928,28.9681,28.9681,46434.0
2017-01-06 12:45:00,35.22,35.23,35.2,35.2,43634.0,28.9764,28.9846,28.9599,28.9599,43634.0
2017-01-06 12:50:00,35.2,35.21,35.18,35.2,96170.0,28.9599,28.9681,28.9434,28.9599,96170.0
2017-01-06 12:55:00,35.2,35.21,35.19,35.2,57314.0,28.9599,28.9681,28.9517,28.9599,57314.0
2017-01-06 13:00:00,35.2,35.22,35.19,35.2,51896.0,28.9599,28.9764,28.9517,28.9599,51896.0
2017-01-06 13:05:00,35.2,35.21,35.17,35.17,40566.0,28.9599,28.9681,28.9352,28.9352,40566.0
2017-01-06 13:10:00,35.17,35.19,35.17,35.17,75852.0,28.9352,28.9517,28.9352,28.9352,75852.0
2017-01-06 13:15:00,35.17,35.18,35.14,35.15,85298.0,28.9352,28.9434,28.9105,28.9188,85298.0
2017-01-06 13:20:00,35.15,35.18,35.15,35.16,72630.0,28.9188,28.9434,28.9188,28.927,72630.0
2017-01-06 13:25:00,35.16,35.17,35.13,35.13,84154.0,28.927,28.9352,28.9023,28.9023,84154.0
2017-01-06 13:30:00,35.14,35.17,35.13,35.17,49660.0,28.9105,28.9352,28.9023,28.9352,49660.0
2017-01-06 13:35:00,35.17,35.2,35.16,35.2,87208.0,28.9352,28.9599,28.927,28.9599,87208.0
2017-01-06 13:40:00,35.2,35.21,35.18,35.19,75216.0,28.9599,28.9681,28.9434,28.9517,75216.0
2017-01-06 13:45:00,35.19,35.21,35.18,35.19,92302.0,28.9517,28.9681,28.9434,28.9517,92302.0
2017-01-06 13:50:00,35.19,35.2,35.17,35.18,75598.0,28.9517,28.9599,28.9352,28.9434,75598.0
2017-01-06 13:55:00,35.17,35.19,35.17,35.17,82116.0,28.9352,28.9517,28.9352,28.9352,82116.0
2017-01-06 14:00:00,35.18,35.22,35.17,35.21,131060.0,28.9434,28.9764,28.9352,28.9681,131060.0
2017-01-06 14:05:00,35.21,35.21,35.2,35.21,110010.0,28.9681,28.9681,28.9599,28.9681,110010.0
2017-01-06 14:10:00,35.21,35.24,35.2,35.24,196536.0,28.9681,28.9928,28.9599,28.9928,196536.0
2017-01-06 14:15:00,35.24,35.26,35.23,35.24,184956.0,28.9928,29.0093,28.9846,28.9928,184956.0
2017-01-06 14:20:00,35.24,35.24,35.2,35.21,109240.0,28.9928,28.9928,28.9599,28.9681,109240.0
2017-01-06 14:25:00,35.2,35.21,35.18,35.21,110798.0,28.9599,28.9681,28.9434,28.9681,110798.0
2017-01-06 14:30:00,35.2,35.22,35.16,35.17,166298.0,28.9599,28.9764,28.927,28.9352,166298.0
2017-01-06 14:35:00,35.17,35.18,35.15,35.16,213064.0,28.9352,28.9434,28.9188,28.927,213064.0
2017-01-06 14:40:00,35.16,35.16,35.13,35.13,146112.0,28.927,28.927,28.9023,28.9023,146112.0
2017-01-06 14:45:00,35.13,35.13,35.1,35.12,129928.0,28.9023,28.9023,28.8776,28.8941,129928.0
2017-01-06 14:50:00,35.12,35.16,35.1,35.16,101916.0,28.8941,28.927,28.8776,28.927,101916.0
2017-01-06 14:55:00,35.16,35.18,35.15,35.16,88230.0,28.927,28.9434,28.9188,28.927,88230.0
2017-01-06 15:00:00,35.16,35.18,35.16,35.18,146412.0,28.927,28.9434,28.927,28.9434,146412.0
2017-01-06 15:05:00,35.18,35.19,35.17,35.18,177738.0,28.9434,28.9517,28.9352,28.9434,177738.0
2017-01-06 15:10:00,35.19,35.19,35.17,35.18,105574.0,28.9517,28.9517,28.9352,28.9434,105574.0
2017-01-06 15:15:00,35.18,35.18,35.17,35.18,249376.0,28.9434,28.9434,28.9352,28.9434,249376.0
2017-01-06 15:20:00,35.18,35.19,35.15,35.18,120776.0,28.9434,28.9517,28.9188,28.9434,120776.0
2017-01-06 15:25:00,35.18,35.19,35.17,35.18,162864.0,28.9434,28.9517,28.9352,28.9434,162864.0
2017-01-06 15:30:00,35.18,35.2,35.17,35.18,155828.0,28.9434,28.9599,28.9352,28.9434,155828.0
2017-01-06 15:35:00,35.18,35.19,35.16,35.16,229730.0,28.9434,28.9517,28.927,28.927,229730.0
2017-01-06 15:40:00,35.16,35.19,35.16,35.17,164442.0,28.927,28.9517,28.927,28.9352,164442.0
2017-01-06 15:45:00,35.17,35.21,35.17,35.18,228300.0,28.9352,28.9681,28.9352,28.9434,228300.0
2017-01-06 15:50:00,35.18,35.19,35.17,35.19,357038.0,28.9434,28.9517,28.9352,28.9517,357038.0
2017-01-06 15:55:00,35.18,35.19,35.13,35.13,781234.0,28.9434,28.9517,28.9023,28.9023,781234.0
2017-01-09 09:30:00,35.07,35.25,35.02,35.24,362952.0,28.8529,29.001,28.8118,28.9928,362952.0
2017-01-09 09:35:00,35.23,35.24,35.1,35.15,307174.0,28.9846,28.9928,28.8776,28.9188,307174.0
2017-01-09 09:40:00,35.14,35.17,35.1,35.1,229610.0,28.9105,28.9352,28.8776,28.8776,229610.0
2017-01-09 09:45:00,35.1,35.18,35.1,35.17,371148.0,28.8776,28.9434,28.8776,28.9352,371148.0
2017-01-09 09:50:00,35.18,35.19,35.15,35.15,126878.0,28.9434,28.9517,28.9188,28.9188,126878.0
2017-01-09 09:55:00,35.15,35.17,35.13,35.16,186416.0,28.9188,28.9352,28.9023,28.927,186416.0
2017-01-09 10:00:00,35.15,35.21,35.14,35.16,215404.0,28.9188,28.9681,28.9105,28.927,215404.0
2017-01-09 10:05:00,35.16,35.16,35.13,35.14,140792.0,28.927,28.927,28.9023,28.9105,140792.0
2017-01-09 10:10:00,35.14,35.17,35.13,35.14,177026.0,28.9105,28.9352,28.9023,28.9105,177026.0
2017-01-09 10:15:00,35.14,35.24,35.13,35.22,151062.0,28.9105,28.9928,28.9023,28.9764,151062.0
2017-01-09 10:20:00,35.22,35.27,35.22,35.24,129350.0,28.9764,29.0175,28.9764,28.9928,129350.0
2017-01-09 10:25:00,35.24,35.24,35.19,35.2,101636.0,28.9928,28.9928,28.9517,28.9599,101636.0
2017-01-09 10:30:00,35.2,35.2,35.16,35.16,118388.0,28.9599,28.9599,28.927,28.927,118388.0
2017-01-09 10:35:00,35.16,35.17,35.15,35.15,115708.0,28.927,28.9352,28.9188,28.9188,115708.0
2017-01-09 10:40:00,35.15,35.17,35.15,35.16,127570.0,28.9188,28.9352,28.9188,28.927,127570.0
2017-01-09 10:45:00,35.16,35.24,35.13,35.24,355670.0,28.927,28.9928,28.9023,28.9928,355670.0
2017-01-09 10:50:00,35.24,35.25,35.21,35.22,123590.0,28.9928,29.001,28.9681,28.9764,123590.0
2017-01-09 10:55:00,35.22,35.24,35.21,35.24,130008.0,28.9764,28.9928,28.9681,28.9928,130008.0
2017-01-09 11:00:00,35.24,35.24,35.19,35.23,134756.0,28.9928,28.9928,28.9517,28.9846,134756.0
2017-01-09 11:05:00,35.23,35.27,35.22,35.26,176076.0,28.9846,29.0175,28.9764,29.0093,176076.0
2017-01-09 11:10:00,35.26,35.27,35.24,35.27,107882.0,29.0093,29.0175,28.9928,29.0175,107882.0
2017-01-09 11:15:00,35.27,35.29,35.24,35.29,72854.0,29.0175,29.0339,28.9928,29.0339,72854.0
2017-01-09 11:20:00,35.28,35.3,35.27,35.27,81392.0,29.0257,29.0422,29.0175,29.0175,81392.0
2017-01-09 11:25:00,35.28,35.29,35.27,35.27,70048.0,29.0257,29.0339,29.0175,29.0175,70048.0
2017-01-09 11:30:00,35.27,35.3,35.25,35.29,76508.0,29.0175,29.0422,29.001,29.0339,76508.0
2017-01-09 11:35:00,35.29,35.33,35.28,35.32,136362.0,29.0339,29.0669,29.0257,29.0586,136362.0
2017-01-09 11:40:00,35.32,35.34,35.31,35.33,117952.0,29.0586,29.0751,29.0504,29.0669,117952.0
2017-01-09 11:45:00,35.33,35.35,35.32,35.34,67990.0,29.0669,29.0833,29.0586,29.0751,67990.0
2017-01-09 11:50:00,35.34,35.37,35.33,35.33,104288.0,29.0751,29.0998,29.0669,29.0669,104288.0
2017-01-09 11:55:00,35.33,35.33,35.31,35.32,84928.0,29.0669,29.0669,29.0504,29.0586,84928.0
2017-01-09 12:00:00,35.32,35.33,35.3,35.3,241972.0,29.0586,29.0669,29.0422,29.0422,241972.0
2017-01-09 12:05:00,35.31,35.36,35.3,35.35,135172.0,29.0504,29.0915,29.0422,29.0833,135172.0
2017-01-09 12:10:00,35.35,35.38,35.31,35.32,213498.0,29.0833,29.108,29.0504,29.0586,213498.0
2017-01-09 12:15:00,35.32,35.32,35.3,35.3,109938.0,29.0586,29.0586,29.0422,29.0422,109938.0
2017-01-09 12:20:00,35.3,35.34,35.3,35.34,85944.0,29.0422,29.0751,29.0422,29.0751,85944.0
2017-01-09 12:25:00,35.34,35.36,35.34,35.35,108840.0,29.0751,29.0915,29.0751,29.0833,108840.0
2017-01-09 12:30:00,35.35,35.36,35.32,35.32,140540.0,29.0833,29.0915,29.0586,29.0586,140540.0
2017-01-09 12:35:00,35.32,35.32,35.3,35.31,67156.0,29.0586,29.0586,29.0422,29.0504,67156.0
2017-01-09 12:40:00,35.32,35.34,35.31,35.34,73000.0,29.0586,29.0751,29.0504,29.0751,73000.0
2017-01-09 12:45:00,35.34,35.35,35.33,35.35,68436.0,29.0751,29.0833,29.0669,29.0833,68436.0
2017-01-09 12:50:00,35.35,35.37,35.34,35.36,107648.0,29.0833,29.0998,29.0751,29.0915,107648.0
2017-01-09 12:55:00,35.36,35.37,35.35,35.36,66366.0,29.0915,29.0998,29.0833,29.0915,66366.0
2017-01-09 13:00:00,35.35,35.38,35.35,35.37,82382.0,29.0833,29.108,29.0833,29.0998,82382.0
2017-01-09 13:05:00,35.37,35.38,35.36,35.38,65756.0,29.0998,29.108,29.0915,29.108,65756.0
2017-01-09 13:10:00,35.38,35.38,35.35,35.37,51430.0,29.108,29.108,29.0833,29.0998,51430.0
2017-01-09 13:15:00,35.37,35.38,35.37,35.38,65528.0,29.0998,29.108,29.0998,29.108,65528.0
2017-01-09 13:20:00,35.38,35.39,35.38,35.38,56480.0,29.108,29.1162,29.108,29.108,56480.0
2017-01-09 13:25:00,35.38,35.38,35.34,35.34,85370.0,29.108,29.108,29.0751,29.0751,85370.0
2017-01-09 13:30:00,35.34,35.35,35.33,35.35,119444.0,29.0751,29.0833,29.0669,29.0833,119444.0
2017-01-09 13:35:00,35.35,35.35,35.31,35.32,71080.0,29.0833,29.0833,29.0504,29.0586,71080.0
2017-01-09 13:40:00,35.32,35.33,35.3,35.33,50316.0,29.0586,29.0669,29.0422,29.0669,50316.0
2017-01-09 13:45:00,35.33,35.34,35.32,35.33,72838.0,29.0669,29.0751,29.0586,29.0669,72838.0
2017-01-09 13:50:00,35.33,35.34,35.32,35.34,75784.0,29.0669,29.0751,29.0586,29.0751,75784.0
2017-01-09 13:55:00,35.34,35.34,35.32,35.34,82316.0,29.0751,29.0751,29.0586,29.0751,82316.0
2017-01-09 14:00:00,35.34,35.35,35.33,35.34,94920.0,29.0751,29.0833,29.0669,29.0751,94920.0
2017-01-09 14:05:00,35.34,35.34,35.26,35.26,135902.0,29.0751,29.0751,29.0093,29.0093,135902.0
2017-01-09 14:10:00,35.27,35.32,35.26,35.32,554470.0,29.0175,29.0586,29.0093,29.0586,554470.0
2017-01-09 14:15:00,35.31,35.32,35.3,35.31,244512.0,29.0504,29.0586,29.0422,29.0504,244512.0
2017-01-09 14:20:00,35.31,35.34,35.31,35.34,87396.0,29.0504,29.0751,29.0504,29.0751,87396.0
2017-01-09 14:25:00,35.34,35.35,35.32,35.35,148094.0,29.0751,29.0833,29.0586,29.0833,148094.0
2017-01-09 14:30:00,35.35,35.38,35.35,35.35,490888.0,29.0833,29.108,29.0833,29.0833,490888.0
2017-01-09 14:35:00,35.35,35.37,35.35,35.35,488276.0,29.0833,29.0998,29.0833,29.0833,488276.0
2017-01-09 14:40:00,35.35,35.35,35.31,35.32,165562.0,29.0833,29.0833,29.0504,29.0586,165562.0
2017-01-09 14:45:00,35.32,35.33,35.31,35.33,189668.0,29.0586,29.0669,29.0504,29.0669,189668.0
2017-01-09 14:50:00,35.33,35.34,35.33,35.34,126770.0,29.0669,29.0751,29.0669,29.0751,126770.0
2017-01-09 14:55:00,35.34,35.37,35.34,35.36,153840.0,29.0751,29.0998,29.0751,29.0915,153840.0
2017-01-09 15:00:00,35.36,35.39,35.36,35.38,159402.0,29.0915,29.1162,29.0915,29.108,159402.0
2017-01-09 15:05:00,35.38,35.42,35.37,35.41,287118.0,29.108,29.1409,29.0998,29.1327,287118.0
2017-01-09 15:10:00,35.41,35.41,35.38,35.4,229858.0,29.1327,29.1327,29.108,29.1244,229858.0
2017-01-09 15:15:00,35.39,35.42,35.38,35.42,131688.0,29.1162,29.1409,29.108,29.1409,131688.0
2017-01-09 15:20:00,35.42,35.45,35.42,35.45,313070.0,29.1409,29.1656,29.1409,29.1656,313070.0
2017-01-09 15:25:00,35.45,35.48,35.44,35.46,246766.0,29.1656,29.1903,29.1574,29.1738,246766.0
2017-01-09 15:30:00,35.46,35.47,35.46,35.46,245042.0,29.1738,29.182,29.1738,29.1738,245042.0
2017-01-09 15:35:00,35.46,35.47,35.45,35.45,255260.0,29.1738,29.182,29.1656,29.1656,255260.0
2017-01-09 15:40:00,35.45,35.46,35.45,35.46,350108.0,29.1656,29.1738,29.1656,29.1738,350108.0
2017-01-09 15:45:00,35.46,35.47,35.45,35.46,623924.0,29.1738,29.182,29.1656,29.1738,623924.0
2017-01-09 15:50:00,35.46,35.48,35.45,35.47,1120396.0,29.1738,29.1903,29.1656,29.182,1120396.0
2017-01-09 15:55:00,35.47,35.47,35.41,35.41,1695140.0,29.182,29.182,29.1327,29.1327,1695140.0
2017-01-10 09:30:00,35.32,35.41,35.25,35.31,366942.0,29.0586,29.1327,29.001,29.0504,366942.0
2017-01-10 09:35:00,35.31,35.35,35.27,35.34,444054.0,29.0504,29.0833,29.0175,29.0751,444054.0
2017-01-10 09:40:00,35.34,35.34,35.3,35.32,389552.0,29.0751,29.0751,29.0422,29.0586,389552.0
2017-01-10 09:45:00,35.32,35.33,35.29,35.29,163206.0,29.0586,29.0669,29.0339,29.0339,163206.0
2017-01-10 09:50:00,35.29,35.31,35.23,35.28,480636.0,29.0339,29.0504,28.9846,29.0257,480636.0
2017-01-10 09:55:00,35.27,35.31,35.24,35.31,241882.0,29.0175,29.0504,28.9928,29.0504,241882.0
2017-01-10 10:00:00,35.3,35.35,35.29,35.31,251216.0,29.0422,29.0833,29.0339,29.0504,251216.0
2017-01-10 10:05:00,35.31,35.35,35.31,35.34,202666.0,29.0504,29.0833,29.0504,29.0751,202666.0
2017-01-10 10:10:00,35.34,35.35,35.3,35.33,285790.0,29.0751,29.0833,29.0422,29.0669,285790.0
2017-01-10 10:15:00,35.34,35.36,35.31,35.31,148336.0,29.0751,29.0915,29.0504,29.0504,148336.0
2017-01-10 10:20:00,35.31,35.35,35.31,35.35,138788.0,29.0504,29.0833,29.0504,29.0833,138788.0
2017-01-10 10:25:00,35.35,35.37,35.33,35.35,258334.0,29.0833,29.0998,29.0669,29.0833,258334.0
2017-01-10 10:30:00,35.36,35.44,35.36,35.44,275252.0,29.0915,29.1574,29.0915,29.1574,275252.0
2017-01-10 10:35:00,35.44,35.45,35.42,35.45,222508.0,29.1574,29.1656,29.1409,29.1656,222508.0
2017-01-10 10:40:00,35.45,35.45,35.42,35.44,313698.0,29.1656,29.1656,29.1409,29.1574,313698.0
2017-01-10 10:45:00,35.44,35.48,35.43,35.48,223102.0,29.1574,29.1903,29.1491,29.1903,223102.0
2017-01-10 10:50:00,35.48,35.48,35.44,35.46,307928.0,29.1903,29.1903,29.1574,29.1738,307928.0
2017-01-10 10:55:00,35.47,35.48,35.46,35.47,238224.0,29.182,29.1903,29.1738,29.182,238224.0
2017-01-10 11:00:00,35.47,35.57,35.46,35.57,345278.0,29.182,29.2643,29.1738,29.2643,345278.0
2017-01-10 11:05:00,35.57,35.59,35.52,35.52,530348.0,29.2643,29.2808,29.2232,29.2232,530348.0
2017-01-10 11:10:00,35.52,35.53,35.47,35.49,180962.0,29.2232,29.2314,29.182,29.1985,180962.0
2017-01-10 11:15:00,35.51,35.53,35.49,35.52,412016.0,29.2149,29.2314,29.1985,29.2232,412016.0
2017-01-10 11:20:00,35.52,35.6,35.52,35.6,178898.0,29.2232,29.289,29.2232,29.289,178898.0
2017-01-10 11:25:00,35.6,35.62,35.6,35.62,194802.0,29.289,29.3054,29.289,29.3054,194802.0
2017-01-10 11:30:00,35.62,35.69,35.62,35.68,624660.0,29.3054,29.363,29.3054,29.3548,624660.0
2017-01-10 11:35:00,35.68,35.71,35.67,35.67,539124.0,29.3548,29.3795,29.3466,29.3466,539124.0
2017-01-10 11:40:00,35.67,35.69,35.66,35.68,238054.0,29.3466,29.363,29.3384,29.3548,238054.0
2017-01-10 11:45:00,35.68,35.69,35.67,35.68,235350.0,29.3548,29.363,29.3466,29.3548,235350.0
2017-01-10 11:50:00,35.68,35.74,35.68,35.74,269398.0,29.3548,29.4042,29.3548,29.4042,269398.0
2017-01-10 11:55:00,35.74,35.79,35.73,35.78,322622.0,29.4042,29.4453,29.3959,29.4371,322622.0
2017-01-10 12:00:00,35.79,35.81,35.77,35.8,327372.0,29.4453,29.4618,29.4289,29.4535,327372.0
2017-01-10 12:05:00,35.8,35.83,35.79,35.8,400608.0,29.4535,29.4782,29.4453,29.4535,400608.0
2017-01-10 12:10:00,35.81,35.88,35.8,35.81,255788.0,29.4618,29.5194,29.4535,29.4618,255788.0
2017-01-10 12:15:00,35.8,35.82,35.76,35.77,326108.0,29.4535,29.47,29.4206,29.4289,326108.0
2017-01-10 12:20:00,35.77,35.78,35.76,35.76,173940.0,29.4289,29.4371,29.4206,29.4206,173940.0
2017-01-10 12:25:00,35.76,35.77,35.74,35.76,332534.0,29.4206,29.4289,29.4042,29.4206,332534.0
2017-01-10 12:30:00,35.76,35.76,35.74,35.74,165964.0,29.4206,29.4206,29.4042,29.4042,165964.0
2017-01-10 12:35:00,35.74,35.77,35.74,35.74,159430.0,29.4042,29.4289,29.4042,29.4042,159430.0
2017-01-10 12:40:00,35.74,35.76,35.74,35.76,173868.0,29.4042,29.4206,29.4042,29.4206,173868.0
2017-01-10 12:45:00,35.76,35.76,35.72,35.73,212298.0,29.4206,29.4206,29.3877,29.3959,212298.0
2017-01-10 12:50:00,35.73,35.73,35.7,35.73,125874.0,29.3959,29.3959,29.3713,29.3959,125874.0
2017-01-10 12:55:00,35.72,35.72,35.67,35.68,266066.0,29.3877,29.3877,29.3466,29.3548,266066.0
2017-01-10 13:00:00,35.68,35.68,35.65,35.65,106676.0,29.3548,29.3548,29.3301,29.3301,106676.0
2017-01-10 13:05:00,35.66,35.69,35.62,35.69,239318.0,29.3384,29.363,29.3054,29.363,239318.0
2017-01-10 13:10:00,35.68,35.69,35.65,35.67,136412.0,29.3548,29.363,29.3301,29.3466,136412.0
2017-01-10 13:15:00,35.67,35.68,35.65,35.66,160162.0,29.3466,29.3548,29.3301,29.3384,160162.0
2017-01-10 13:20:00,35.66,35.69,35.65,35.68,123286.0,29.3384,29.363,29.3301,29.3548,123286.0
2017-01-10 13:25:00,35.68,35.69,35.65,35.65,109402.0,29.3548,29.363,29.3301,29.3301,109402.0
2017-01-10 13:30:00,35.65,35.69,35.65,35.69,149370.0,29.3301,29.363,29.3301,29.363,149370.0
2017-01-10 13:35:00,35.69,35.7,35.68,35.69,192880.0,29.363,29.3713,29.3548,29.363,192880.0
2017-01-10 13:40:00,35.69,35.7,35.65,35.65,242096.0,29.363,29.3713,29.3301,29.3301,242096.0
2017-01-10 13:45:00,35.66,35.67,35.65,35.66,162366.0,29.3384,29.3466,29.3301,29.3384,162366.0
2017-01-10 13:50:00,35.65,35.67,35.65,35.66,161502.0,29.3301,29.3466,29.3301,29.3384,161502.0
2017-01-10 13:55:00,35.66,35.67,35.59,35.6,276104.0,29.3384,29.3466,29.2808,29.289,276104.0
2017-01-10 14:00:00,35.6,35.6,35.52,35.53,153968.0,29.289,29.289,29.2232,29.2314,153968.0
2017-01-10 14:05:00,35.54,35.56,35.52,35.55,99490.0,29.2396,29.2561,29.2232,29.2479,99490.0
2017-01-10 14:10:00,35.56,35.56,35.5,35.51,142986.0,29.2561,29.2561,29.2067,29.2149,142986.0
2017-01-10 14:15:00,35.51,35.55,35.5,35.54,208654.0,29.2149,29.2479,29.2067,29.2396,208654.0
2017-01-10 14:20:00,35.54,35.58,35.54,35.57,204302.0,29.2396,29.2725,29.2396,29.2643,204302.0
2017-01-10 14:25:00,35.56,35.57,35.51,35.51,279306.0,29.2561,29.2643,29.2149,29.2149,279306.0
2017-01-10 14:30:00,35.52,35.54,35.5,35.52,201146.0,29.2232,29.2396,29.2067,29.2232,201146.0
2017-01-10 14:35:00,35.52,35.55,35.52,35.52,114472.0,29.2232,29.2479,29.2232,29.2232,114472.0
2017-01-10 14:40:00,35.52,35.52,35.5,35.52,107392.0,29.2232,29.2232,29.2067,29.2232,107392.0
2017-01-10 14:45:00,35.52,35.52,35.5,35.52,107738.0,29.2232,29.2232,29.2067,29.2232,107738.0
2017-01-10 14:50:00,35.52,35.52,35.5,35.51,90388.0,29.2232,29.2232,29.2067,29.2149,90388.0
2017-01-10 14:55:00,35.51,35.51,35.5,35.51,159690.0,29.2149,29.2149,29.2067,29.2149,159690.0
2017-01-10 15:00:00,35.51,35.52,35.5,35.51,153648.0,29.2149,29.2232,29.2067,29.2149,153648.0
2017-01-10 15:05:00,35.51,35.52,35.51,35.52,388312.0,29.2149,29.2232,29.2149,29.2232,388312.0
2017-01-10 15:10:00,35.52,35.58,35.52,35.58,281116.0,29.2232,29.2725,29.2232,29.2725,281116.0
2017-01-10 15:15:00,35.57,35.6,35.57,35.58,312830.0,29.2643,29.289,29.2643,29.2725,312830.0
2017-01-10 15:20:00,35.58,35.6,35.58,35.59,352614.0,29.2725,29.289,29.2725,29.2808,352614.0
2017-01-10 15:25:00,35.6,35.6,35.54,35.54,142630.0,29.289,29.289,29.2396,29.2396,142630.0
2017-01-10 15:30:00,35.54,35.58,35.54,35.57,168990.0,29.2396,29.2725,29.2396,29.2643,168990.0
2017-01-10 15:35:00,35.57,35.58,35.55,35.57,167854.0,29.2643,29.2725,29.2479,29.2643,167854.0
2017-01-10 15:40:00,35.57,35.57,35.5,35.51,205440.0,29.2643,29.2643,29.2067,29.2149,205440.0
2017-01-10 15:45:00,35.51,35.52,35.49,35.51,396708.0,29.2149,29.2232,29.1985,29.2149,396708.0
2017-01-10 15:50:00,35.51,35.54,35.49,35.52,997126.0,29.2149,29.2396,29.1985,29.2232,997126.0
2017-01-10 15:55:00,35.52,35.52,35.45,35.46,1172322.0,29.2232,29.2232,29.1656,29.1738,1172322.0
2017-01-11 09:30:00,35.37,35.57,35.35,35.46,611922.0,29.0998,29.2643,29.0833,29.1738,611922.0
2017-01-11 09:35:00,35.46,35.51,35.44,35.46,334154.0,29.1738,29.2149,29.1574,29.1738,334154.0
2017-01-11 09:40:00,35.46,35.54,35.45,35.53,491312.0,29.1738,29.2396,29.1656,29.2314,491312.0
2017-01-11 09:45:00,35.53,35.56,35.49,35.56,315070.0,29.2314,29.2561,29.1985,29.2561,315070.0
2017-01-11 09:50:00,35.55,35.58,35.53,35.57,268640.0,29.2479,29.2725,29.2314,29.2643,268640.0
2017-01-11 09:55:00,35.57,35.59,35.52,35.56,243774.0,29.2643,29.2808,29.2232,29.2561,243774.0
2017-01-11 10:00:00,35.57,35.59,35.49,35.49,282822.0,29.2643,29.2808,29.1985,29.1985,282822.0
2017-01-11 10:05:00,35.49,35.51,35.45,35.48,174520.0,29.1985,29.2149,29.1656,29.1903,174520.0
2017-01-11 10:10:00,35.48,35.52,35.48,35.49,223410.0,29.1903,29.2232,29.1903,29.1985,223410.0
2017-01-11 10:15:00,35.49,35.49,35.43,35.49,182382.0,29.1985,29.1985,29.1491,29.1985,182382.0
2017-01-11 10:20:00,35.49,35.51,35.44,35.46,226142.0,29.1985,29.2149,29.1574,29.1738,226142.0
2017-01-11 10:25:00,35.46,35.54,35.46,35.52,104598.0,29.1738,29.2396,29.1738,29.2232,104598.0
2017-01-11 10:30:00,35.52,35.52,35.49,35.51,126432.0,29.2232,29.2232,29.1985,29.2149,126432.0
2017-01-11 10:35:00,35.52,35.56,35.51,35.52,182722.0,29.2232,29.2561,29.2149,29.2232,182722.0
2017-01-11 10:40:00,35.52,35.56,35.49,35.53,166468.0,29.2232,29.2561,29.1985,29.2314,166468.0
2017-01-11 10:45:00,35.54,35.56,35.52,35.53,138916.0,29.2396,29.2561,29.2232,29.2314,138916.0
2017-01-11 10:50:00,35.53,35.54,35.49,35.51,232550.0,29.2314,29.2396,29.1985,29.2149,232550.0
2017-01-11 10:55:00,35.51,35.52,35.48,35.52,210820.0,29.2149,29.2232,29.1903,29.2232,210820.0
2017-01-11 11:00:00,35.52,35.54,35.51,35.51,167380.0,29.2232,29.2396,29.2149,29.2149,167380.0
2017-01-11 11:05:00,35.51,35.55,35.5,35.55,154118.0,29.2149,29.2479,29.2067,29.2479,154118.0
2017-01-11 11:10:00,35.55,35.55,35.52,35.52,165850.0,29.2479,29.2479,29.2232,29.2232,165850.0
2017-01-11 11:15:00,35.52,35.62,35.52,35.62,237346.0,29.2232,29.3054,29.2232,29.3054,237346.0
2017-01-11 11:20:00,35.63,35.72,35.62,35.7,367930.0,29.3137,29.3877,29.3054,29.3713,367930.0
2017-01-11 11:25:00,35.7,35.74,35.69,35.7,492308.0,29.3713,29.4042,29.363,29.3713,492308.0
2017-01-11 11:30:00,35.7,35.7,35.57,35.59,599716.0,29.3713,29.3713,29.2643,29.2808,599716.0
2017-01-11 11:35:00,35.59,35.65,35.55,35.61,307846.0,29.2808,29.3301,29.2479,29.2972,307846.0
2017-01-11 11:40:00,35.6,35.63,35.58,35.62,172412.0,29.289,29.3137,29.2725,29.3054,172412.0
2017-01-11 11:45:00,35.62,35.67,35.6,35.63,195744.0,29.3054,29.3466,29.289,29.3137,195744.0
2017-01-11 11:50:00,35.63,35.77,35.63,35.75,190910.0,29.3137,29.4289,29.3137,29.4124,190910.0
2017-01-11 11:55:00,35.76,35.79,35.71,35.76,133110.0,29.4206,29.4453,29.3795,29.4206,133110.0
2017-01-11 12:00:00,35.76,35.83,35.74,35.81,352662.0,29.4206,29.4782,29.4042,29.4618,352662.0
2017-01-11 12:05:00,35.81,35.86,35.81,35.83,375698.0,29.4618,29.5029,29.4618,29.4782,375698.0
2017-01-11 12:10:00,35.84,35.87,35.8,35.84,193194.0,29.4864,29.5111,29.4535,29.4864,193194.0
2017-01-11 12:15:00,35.84,35.85,35.78,35.81,202052.0,29.4864,29.4947,29.4371,29.4618,202052.0
2017-01-11 12:20:00,35.81,35.81,35.77,35.8,175822.0,29.4618,29.4618,29.4289,29.4535,175822.0
2017-01-11 12:25:00,35.81,35.85,35.81,35.84,187598.0,29.4618,29.4947,29.4618,29.4864,187598.0
2017-01-11 12:30:00,35.85,35.85,35.77,35.77,119044.0,29.4947,29.4947,29.4289,29.4289,119044.0
2017-01-11 12:35:00,35.78,35.82,35.77,35.81,115664.0,29.4371,29.47,29.4289,29.4618,115664.0
2017-01-11 12:40:00,35.81,35.81,35.73,35.75,270748.0,29.4618,29.4618,29.3959,29.4124,270748.0
2017-01-11 12:45:00,35.74,35.75,35.71,35.72,247750.0,29.4042,29.4124,29.3795,29.3877,247750.0
2017-01-11 12:50:00,35.73,35.73,35.68,35.68,298272.0,29.3959,29.3959,29.3548,29.3548,298272.0
2017-01-11 12:55:00,35.69,35.74,35.68,35.74,129552.0,29.363,29.4042,29.3548,29.4042,129552.0
2017-01-11 13:00:00,35.74,35.76,35.71,35.71,205962.0,29.4042,29.4206,29.3795,29.3795,205962.0
2017-01-11 13:05:00,35.71,35.74,35.7,35.7,124200.0,29.3795,29.4042,29.3713,29.3713,124200.0
2017-01-11 13:10:00,35.71,35.72,35.63,35.72,161028.0,29.3795,29.3877,29.3137,29.3877,161028.0
2017-01-11 13:15:00,35.72,35.72,35.67,35.69,184328.0,29.3877,29.3877,29.3466,29.363,184328.0
2017-01-11 13:20:00,35.69,35.73,35.68,35.71,103862.0,29.363,29.3959,29.3548,29.3795,103862.0
2017-01-11 13:25:00,35.71,35.71,35.65,35.67,117170.0,29.3795,29.3795,29.3301,29.3466,117170.0
2017-01-11 13:30:00,35.67,35.7,35.65,35.67,115496.0,29.3466,29.3713,29.3301,29.3466,115496.0
2017-01-11 13:35:00,35.67,35.76,35.67,35.73,161020.0,29.3466,29.4206,29.3466,29.3959,161020.0
2017-01-11 13:40:00,35.73,35.73,35.69,35.73,129988.0,29.3959,29.3959,29.363,29.3959,129988.0
2017-01-11 13:45:00,35.73,35.74,35.67,35.67,94014.0,29.3959,29.4042,29.3466,29.3466,94014.0
2017-01-11 13:50:00,35.68,35.73,35.67,35.73,123916.0,29.3548,29.3959,29.3466,29.3959,123916.0
2017-01-11 13:55:00,35.72,35.76,35.72,35.73,157392.0,29.3877,29.4206,29.3877,29.3959,157392.0
2017-01-11 14:00:00,35.74,35.74,35.69,35.7,79304.0,29.4042,29.4042,29.363,29.3713,79304.0
2017-01-11 14:05:00,35.7,35.73,35.69,35.7,129660.0,29.3713,29.3959,29.363,29.3713,129660.0
2017-01-11 14:10:00,35.7,35.73,35.69,35.73,128060.0,29.3713,29.3959,29.363,29.3959,128060.0
2017-01-11 14:15:00,35.73,35.75,35.72,35.73,114830.0,29.3959,29.4124,29.3877,29.3959,114830.0
2017-01-11 14:20:00,35.74,35.76,35.73,35.74,126956.0,29.4042,29.4206,29.3959,29.4042,126956.0
2017-01-11 14:25:00,35.74,35.77,35.72,35.73,133610.0,29.4042,29.4289,29.3877,29.3959,133610.0
2017-01-11 14:30:00,35.72,35.77,35.72,35.74,153464.0,29.3877,29.4289,29.3877,29.4042,153464.0
2017-01-11 14:35:00,35.75,35.77,35.74,35.75,120468.0,29.4124,29.4289,29.4042,29.4124,120468.0
2017-01-11 14:40:00,35.75,35.77,35.73,35.77,164630.0,29.4124,29.4289,29.3959,29.4289,164630.0
2017-01-11 14:45:00,35.77,35.77,35.74,35.74,132102.0,29.4289,29.4289,29.4042,29.4042,132102.0
2017-01-11 14:50:00,35.74,35.74,35.72,35.72,68446.0,29.4042,29.4042,29.3877,29.3877,68446.0
2017-01-11 14:55:00,35.72,35.76,35.72,35.75,125810.0,29.3877,29.4206,29.3877,29.4124,125810.0
2017-01-11 15:00:00,35.76,35.77,35.74,35.76,138798.0,29.4206,29.4289,29.4042,29.4206,138798.0
2017-01-11 15:05:00,35.76,35.78,35.73,35.74,153056.0,29.4206,29.4371,29.3959,29.4042,153056.0
2017-01-11 15:10:00,35.73,35.77,35.73,35.74,161348.0,29.3959,29.4289,29.3959,29.4042,161348.0
2017-01-11 15:15:00,35.74,35.79,35.74,35.79,189240.0,29.4042,29.4453,29.4042,29.4453,189240.0
2017-01-11 15:20:00,35.79,35.81,35.78,35.79,245694.0,29.4453,29.4618,29.4371,29.4453,245694.0
2017-01-11 15:25:00,35.8,35.8,35.77,35.79,208038.0,29.4535,29.4535,29.4289,29.4453,208038.0
2017-01-11 15:30:00,35.79,35.82,35.79,35.82,322032.0,29.4453,29.47,29.4453,29.47,322032.0
2017-01-11 15:35:00,35.82,35.83,35.82,35.83,266240.0,29.47,29.4782,29.47,29.4782,266240.0
2017-01-11 15:40:00,35.82,35.83,35.79,35.83,372108.0,29.47,29.4782,29.4453,29.4782,372108.0
2017-01-11 15:45:00,35.83,35.84,35.8,35.83,330074.0,29.4782,29.4864,29.4535,29.4782,330074.0
2017-01-11 15:50:00,35.83,35.85,35.82,35.84,404910.0,29.4782,29.4947,29.47,29.4864,404910.0
2017-01-11 15:55:00,35.83,35.86,35.82,35.85,939850.0,29.4782,29.5029,29.47,29.4947,939850.0
2017-01-12 09:30:00,35.8,35.84,35.7,35.76,422202.0,29.4535,29.4864,29.3713,29.4206,422202.0
2017-01-12 09:35:00,35.76,35.82,35.74,35.79,210848.0,29.4206,29.47,29.4042,29.4453,210848.0
2017-01-12 09:40:00,35.79,35.8,35.69,35.7,201354.0,29.4453,29.4535,29.363,29.3713,201354.0
2017-01-12 09:45:00,35.69,35.74,35.66,35.73,178440.0,29.363,29.4042,29.3384,29.3959,178440.0
2017-01-12 09:50:00,35.73,35.74,35.66,35.72,197456.0,29.3959,29.4042,29.3384,29.3877,197456.0
2017-01-12 09:55:00,35.73,35.76,35.71,35.72,144100.0,29.3959,29.4206,29.3795,29.3877,144100.0
2017-01-12 10:00:00,35.72,35.73,35.6,35.61,138722.0,29.3877,29.3959,29.289,29.2972,138722.0
2017-01-12 10:05:00,35.6,35.64,35.54,35.55,230708.0,29.289,29.3219,29.2396,29.2479,230708.0
2017-01-12 10:10:00,35.56,35.63,35.56,35.6,131622.0,29.2561,29.3137,29.2561,29.289,131622.0
2017-01-12 10:15:00,35.6,35.62,35.57,35.57,155908.0,29.289,29.3054,29.2643,29.2643,155908.0
2017-01-12 10:20:00,35.58,35.59,35.52,35.57,221548.0,29.2725,29.2808,29.2232,29.2643,221548.0
2017-01-12 10:25:00,35.56,35.6,35.55,35.57,163066.0,29.2561,29.289,29.2479,29.2643,163066.0
2017-01-12 10:30:00,35.57,35.59,35.55,35.55,244480.0,29.2643,29.2808,29.2479,29.2479,244480.0
2017-01-12 10:35:00,35.55,35.56,35.48,35.51,237392.0,29.2479,29.2561,29.1903,29.2149,237392.0
2017-01-12 10:40:00,35.51,35.59,35.49,35.59,122096.0,29.2149,29.2808,29.1985,29.2808,122096.0
2017-01-12 10:45:00,35.59,35.59,35.54,35.55,194956.0,29.2808,29.2808,29.2396,29.2479,194956.0
2017-01-12 10:50:00,35.55,35.57,35.48,35.48,136590.0,29.2479,29.2643,29.1903,29.1903,136590.0
2017-01-12 10:55:00,35.48,35.49,35.45,35.48,144032.0,29.1903,29.1985,29.1656,29.1903,144032.0
2017-01-12 11:00:00,35.48,35.48,35.42,35.43,151448.0,29.1903,29.1903,29.1409,29.1491,151448.0
2017-01-12 11:05:00,35.43,35.45,35.42,35.44,140852.0,29.1491,29.1656,29.1409,29.1574,140852.0
2017-01-12 11:10:00,35.44,35.45,35.42,35.45,152832.0,29.1574,29.1656,29.1409,29.1656,152832.0
2017-01-12 11:15:00,35.46,35.5,35.44,35.45,189784.0,29.1738,29.2067,29.1574,29.1656,189784.0
2017-01-12 11:20:00,35.45,35.48,35.44,35.47,145062.0,29.1656,29.1903,29.1574,29.182,145062.0
2017-01-12 11:25:00,35.47,35.49,35.46,35.49,87706.0,29.182,29.1985,29.1738,29.1985,87706.0
2017-01-12 11:30:00,35.49,35.52,35.49,35.51,214362.0,29.1985,29.2232,29.1985,29.2149,214362.0
2017-01-12 11:35:00,35.51,35.53,35.49,35.52,89180.0,29.2149,29.2314,29.1985,29.2232,89180.0
2017-01-12 11:40:00,35.52,35.52,35.49,35.52,110256.0,29.2232,29.2232,29.1985,29.2232,110256.0
2017-01-12 11:45:00,35.52,35.52,35.48,35.49,148432.0,29.2232,29.2232,29.1903,29.1985,148432.0
2017-01-12 11:50:00,35.49,35.52,35.49,35.5,123004.0,29.1985,29.2232,29.1985,29.2067,123004.0
2017-01-12 11:55:00,35.5,35.51,35.47,35.48,108632.0,29.2067,29.2149,29.182,29.1903,108632.0
2017-01-12 12:00:00,35.48,35.56,35.48,35.56,95224.0,29.1903,29.2561,29.1903,29.2561,95224.0
2017-01-12 12:05:00,35.55,35.58,35.54,35.56,113112.0,29.2479,29.2725,29.2396,29.2561,113112.0
2017-01-12 12:10:00,35.56,35.57,35.54,35.55,98594.0,29.2561,29.2643,29.2396,29.2479,98594.0
2017-01-12 12:15:00,35.56,35.62,35.56,35.61,117414.0,29.2561,29.3054,29.2561,29.2972,117414.0
2017-01-12 12:20:00,35.61,35.63,35.59,35.6,73114.0,29.2972,29.3137,29.2808,29.289,73114.0
2017-01-12 12:25:00,35.6,35.62,35.59,35.6,77694.0,29.289,29.3054,29.2808,29.289,77694.0
2017-01-12 12:30:00,35.6,35.62,35.6,35.6,64288.0,29.289,29.3054,29.289,29.289,64288.0
2017-01-12 12:35:00,35.6,35.62,35.6,35.6,76692.0,29.289,29.3054,29.289,29.289,76692.0
2017-01-12 12:40:00,35.6,35.6,35.56,35.56,79828.0,29.289,29.289,29.2561,29.2561,79828.0
2017-01-12 12:45:00,35.56,35.6,35.56,35.59,142716.0,29.2561,29.289,29.2561,29.2808,142716.0
2017-01-12 12:50:00,35.59,35.6,35.58,35.6,61108.0,29.2808,29.289,29.2725,29.289,61108.0
2017-01-12 12:55:00,35.6,35.6,35.58,35.58,78962.0,29.289,29.289,29.2725,29.2725,78962.0
2017-01-12 13:00:00,35.58,35.62,35.58,35.6,98780.0,29.2725,29.3054,29.2725,29.289,98780.0
2017-01-12 13:05:00,35.6,35.62,35.57,35.61,72670.0,29.289,29.3054,29.2643,29.2972,72670.0
2017-01-12 13:10:00,35.61,35.64,35.6,35.61,84208.0,29.2972,29.3219,29.289,29.2972,84208.0
2017-01-12 13:15:00,35.61,35.64,35.61,35.62,95620.0,29.2972,29.3219,29.2972,29.3054,95620.0
2017-01-12 13:20:00,35.62,35.63,35.59,35.6,72240.0,29.3054,29.3137,29.2808,29.289,72240.0
2017-01-12 13:25:00,35.6,35.6,35.58,35.6,65118.0,29.289,29.289,29.2725,29.289,65118.0
2017-01-12 13:30:00,35.6,35.62,35.6,35.62,83734.0,29.289,29.3054,29.289,29.3054,83734.0
2017-01-12 13:35:00,35.62,35.64,35.6,35.63,111870.0,29.3054,29.3219,29.289,29.3137,111870.0
2017-01-12 13:40:00,35.63,35.65,35.63,35.63,92092.0,29.3137,29.3301,29.3137,29.3137,92092.0
2017-01-12 13:45:00,35.63,35.67,35.63,35.66,151398.0,29.3137,29.3466,29.3137,29.3384,151398.0
2017-01-12 13:50:00,35.66,35.66,35.63,35.63,85620.0,29.3384,29.3384,29.3137,29.3137,85620.0
2017-01-12 13:55:00,35.63,35.65,35.63,35.64,181754.0,29.3137,29.3301,29.3137,29.3219,181754.0
2017-01-12 14:00:00,35.63,35.65,35.62,35.63,98938.0,29.3137,29.3301,29.3054,29.3137,98938.0
2017-01-12 14:05:00,35.63,35.63,35.59,35.61,79240.0,29.3137,29.3137,29.2808,29.2972,79240.0
2017-01-12 14:10:00,35.6,35.63,35.6,35.6,80836.0,29.289,29.3137,29.289,29.289,80836.0
2017-01-12 14:15:00,35.6,35.64,35.6,35.61,125610.0,29.289,29.3219,29.289,29.2972,125610.0
2017-01-12 14:20:00,35.62,35.63,35.6,35.6,145488.0,29.3054,29.3137,29.289,29.289,145488.0
2017-01-12 14:25:00,35.6,35.62,35.6,35.6,92640.0,29.289,29.3054,29.289,29.289,92640.0
2017-01-12 14:30:00,35.6,35.65,35.6,35.64,144006.0,29.289,29.3301,29.289,29.3219,144006.0
2017-01-12 14:35:00,35.64,35.66,35.62,35.62,202480.0,29.3219,29.3384,29.3054,29.3054,202480.0
2017-01-12 14:40:00,35.62,35.63,35.61,35.62,82728.0,29.3054,29.3137,29.2972,29.3054,82728.0
2017-01-12 14:45:00,35.63,35.65,35.61,35.62,98914.0,29.3137,29.3301,29.2972,29.3054,98914.0
2017-01-12 14:50:00,35.62,35.63,35.61,35.63,98896.0,29.3054,29.3137,29.2972,29.3137,98896.0
2017-01-12 14:55:00,35.63,35.65,35.62,35.63,80608.0,29.3137,29.3301,29.3054,29.3137,80608.0
2017-01-12 15:00:00,35.64,35.64,35.62,35.62,126710.0,29.3219,29.3219,29.3054,29.3054,126710.0
2017-01-12 15:05:00,35.62,35.63,35.61,35.61,108876.0,29.3054,29.3137,29.2972,29.2972,108876.0
2017-01-12 15:10:00,35.62,35.65,35.6,35.63,157282.0,29.3054,29.3301,29.289,29.3137,157282.0
2017-01-12 15:15:00,35.62,35.64,35.62,35.63,132672.0,29.3054,29.3219,29.3054,29.3137,132672.0
2017-01-12 15:20:00,35.64,35.68,35.64,35.68,118272.0,29.3219,29.3548,29.3219,29.3548,118272.0
2017-01-12 15:25:00,35.68,35.69,35.68,35.68,180258.0,29.3548,29.363,29.3548,29.3548,180258.0
2017-01-12 15:30:00,35.68,35.71,35.68,35.7,252748.0,29.3548,29.3795,29.3548,29.3713,252748.0
2017-01-12 15:35:00,35.69,35.71,35.69,35.7,276456.0,29.363,29.3795,29.363,29.3713,276456.0
2017-01-12 15:40:00,35.7,35.71,35.68,35.7,220302.0,29.3713,29.3795,29.3548,29.3713,220302.0
2017-01-12 15:45:00,35.7,35.71,35.68,35.68,274466.0,29.3713,29.3795,29.3548,29.3548,274466.0
2017-01-12 15:50:00,35.68,35.72,35.68,35.7,371122.0,29.3548,29.3877,29.3548,29.3713,371122.0
2017-01-12 15:55:00,35.7,35.74,35.69,35.71,1066092.0,29.3713,29.4042,29.363,29.3795,1066092.0
2017-01-13 09:30:00,36.0,36.02,35.88,35.97,795246.0,29.6181,29.6345,29.5194,29.5934,795246.0
2017-01-13 09:35:00,35.97,36.22,35.93,36.12,699886.0,29.5934,29.7991,29.5605,29.7168,699886.0
2017-01-13 09:40:00,36.12,36.31,36.12,36.28,409148.0,29.7168,29.8731,29.7168,29.8484,409148.0
2017-01-13 09:45:00,36.28,36.28,36.19,36.23,345702.0,29.8484,29.8484,29.7744,29.8073,345702.0
2017-01-13 09:50:00,36.23,36.26,36.2,36.24,397460.0,29.8073,29.832,29.7826,29.8155,397460.0
2017-01-13 09:55:00,36.24,36.38,36.23,36.38,812740.0,29.8155,29.9307,29.8073,29.9307,812740.0
2017-01-13 10:00:00,36.38,36.42,36.32,36.38,310560.0,29.9307,29.9636,29.8813,29.9307,310560.0
2017-01-13 10:05:00,36.39,36.4,36.32,36.38,291742.0,29.9389,29.9472,29.8813,29.9307,291742.0
2017-01-13 10:10:00,36.38,36.4,36.35,36.38,494576.0,29.9307,29.9472,29.906,29.9307,494576.0
2017-01-13 10:15:00,36.39,36.43,36.37,36.38,185784.0,29.9389,29.9718,29.9225,29.9307,185784.0
2017-01-13 10:20:00,36.38,36.39,36.35,36.36,173614.0,29.9307,29.9389,29.906,29.9143,173614.0
2017-01-13 10:25:00,36.37,36.43,36.36,36.4,384058.0,29.9225,29.9718,29.9143,29.9472,384058.0
2017-01-13 10:30:00,36.4,36.42,36.38,36.41,210914.0,29.9472,29.9636,29.9307,29.9554,210914.0
2017-01-13 10:35:00,36.41,36.42,36.4,36.42,388058.0,29.9554,29.9636,29.9472,29.9636,388058.0
2017-01-13 10:40:00,36.42,36.43,36.4,36.4,787952.0,29.9636,29.9718,29.9472,29.9472,787952.0
2017-01-13 10:45:00,36.41,36.44,36.4,36.43,176368.0,29.9554,29.9801,29.9472,29.9718,176368.0
2017-01-13 10:50:00,36.43,36.47,36.42,36.46,147746.0,29.9718,30.0048,29.9636,29.9965,147746.0
2017-01-13 10:55:00,36.46,36.47,36.38,36.43,255840.0,29.9965,30.0048,29.9307,29.9718,255840.0
2017-01-13 11:00:00,36.43,36.45,36.41,36.43,139374.0,29.9718,29.9883,29.9554,29.9718,139374.0
2017-01-13 11:05:00,36.43,36.43,36.38,36.41,145432.0,29.9718,29.9718,29.9307,29.9554,145432.0
2017-01-13 11:10:00,36.41,36.43,36.4,36.41,169206.0,29.9554,29.9718,29.9472,29.9554,169206.0
2017-01-13 11:15:00,36.41,36.43,36.37,36.38,351780.0,29.9554,29.9718,29.9225,29.9307,351780.0
2017-01-13 11:20:00,36.38,36.44,36.38,36.42,104100.0,29.9307,29.9801,29.9307,29.9636,104100.0
2017-01-13 11:25:00,36.42,36.47,36.42,36.46,119442.0,29.9636,30.0048,29.9636,29.9965,119442.0
2017-01-13 11:30:00,36.46,36.46,36.38,36.39,93404.0,29.9965,29.9965,29.9307,29.9389,93404.0
2017-01-13 11:35:00,36.4,36.4,36.37,36.38,119046.0,29.9472,29.9472,29.9225,29.9307,119046.0
2017-01-13 11:40:00,36.38,36.4,36.35,36.35,102762.0,29.9307,29.9472,29.906,29.906,102762.0
2017-01-13 11:45:00,36.35,36.38,36.33,36.38,181732.0,29.906,29.9307,29.8896,29.9307,181732.0
2017-01-13 11:50:00,36.38,36.38,36.35,36.35,147496.0,29.9307,29.9307,29.906,29.906,147496.0
2017-01-13 11:55:00,36.35,36.39,36.34,36.36,159448.0,29.906,29.9389,29.8978,29.9143,159448.0
2017-01-13 12:00:00,36.37,36.38,36.34,36.36,92568.0,29.9225,29.9307,29.8978,29.9143,92568.0
2017-01-13 12:05:00,36.36,36.37,36.31,36.31,71300.0,29.9143,29.9225,29.8731,29.8731,71300.0
2017-01-13 12:10:00,36.31,36.33,36.31,36.32,76902.0,29.8731,29.8896,29.8731,29.8813,76902.0
2017-01-13 12:15:00,36.33,36.33,36.3,36.33,149996.0,29.8896,29.8896,29.8649,29.8896,149996.0
2017-01-13 12:20:00,36.33,36.35,36.32,36.34,95672.0,29.8896,29.906,29.8813,29.8978,95672.0
2017-01-13 12:25:00,36.34,36.35,36.33,36.35,243344.0,29.8978,29.906,29.8896,29.906,243344.0
2017-01-13 12:30:00,36.35,36.37,36.31,36.31,213788.0,29.906,29.9225,29.8731,29.8731,213788.0
2017-01-13 12:35:00,36.31,36.31,36.25,36.26,196924.0,29.8731,29.8731,29.8238,29.832,196924.0
2017-01-13 12:40:00,36.25,36.27,36.25,36.26,378032.0,29.8238,29.8402,29.8238,29.832,378032.0
2017-01-13 12:45:00,36.25,36.29,36.24,36.24,115132.0,29.8238,29.8567,29.8155,29.8155,115132.0
2017-01-13 12:50:00,36.24,36.25,36.22,36.23,76352.0,29.8155,29.8238,29.7991,29.8073,76352.0
2017-01-13 12:55:00,36.23,36.24,36.21,36.23,81466.0,29.8073,29.8155,29.7908,29.8073,81466.0
2017-01-13 13:00:00,36.22,36.25,36.22,36.24,45814.0,29.7991,29.8238,29.7991,29.8155,45814.0
2017-01-13 13:05:00,36.25,36.25,36.22,36.22,72772.0,29.8238,29.8238,29.7991,29.7991,72772.0
2017-01-13 13:10:00,36.22,36.24,36.22,36.23,78936.0,29.7991,29.8155,29.7991,29.8073,78936.0
2017-01-13 13:15:00,36.23,36.28,36.23,36.28,169486.0,29.8073,29.8484,29.8073,29.8484,169486.0
2017-01-13 13:20:00,36.28,36.32,36.27,36.32,151542.0,29.8484,29.8813,29.8402,29.8813,151542.0
2017-01-13 13:25:00,36.31,36.31,36.27,36.29,188018.0,29.8731,29.8731,29.8402,29.8567,188018.0
2017-01-13 13:30:00,36.29,36.31,36.29,36.31,88676.0,29.8567,29.8731,29.8567,29.8731,88676.0
2017-01-13 13:35:00,36.31,36.31,36.27,36.27,80814.0,29.8731,29.8731,29.8402,29.8402,80814.0
2017-01-13 13:40:00,36.27,36.28,36.25,36.27,107564.0,29.8402,29.8484,29.8238,29.8402,107564.0
2017-01-13 13:45:00,36.28,36.28,36.26,36.27,55616.0,29.8484,29.8484,29.832,29.8402,55616.0
2017-01-13 13:50:00,36.27,36.29,36.27,36.27,85850.0,29.8402,29.8567,29.8402,29.8402,85850.0
2017-01-13 13:55:00,36.27,36.29,36.27,36.27,128234.0,29.8402,29.8567,29.8402,29.8402,128234.0
2017-01-13 14:00:00,36.27,36.34,36.25,36.34,214842.0,29.8402,29.8978,29.8238,29.8978,214842.0
2017-01-13 14:05:00,36.33,36.37,36.33,36.35,340908.0,29.8896,29.9225,29.8896,29.906,340908.0
2017-01-13 14:10:00,36.35,36.37,36.34,36.35,168802.0,29.906,29.9225,29.8978,29.906,168802.0
2017-01-13 14:15:00,36.36,36.38,36.35,36.37,599682.0,29.9143,29.9307,29.906,29.9225,599682.0
2017-01-13 14:20:00,36.37,36.37,36.33,36.35,169552.0,29.9225,29.9225,29.8896,29.906,169552.0
2017-01-13 14:25:00,36.35,36.36,36.33,36.33,121678.0,29.906,29.9143,29.8896,29.8896,121678.0
2017-01-13 14:30:00,36.33,36.38,36.33,36.38,135430.0,29.8896,29.9307,29.8896,29.9307,135430.0
2017-01-13 14:35:00,36.38,36.4,36.35,36.38,192280.0,29.9307,29.9472,29.906,29.9307,192280.0
2017-01-13 14:40:00,36.38,36.42,36.37,36.4,130342.0,29.9307,29.9636,29.9225,29.9472,130342.0
2017-01-13 14:45:00,36.41,36.42,36.4,36.42,118704.0,29.9554,29.9636,29.9472,29.9636,118704.0
2017-01-13 14:50:00,36.42,36.44,36.41,36.43,170928.0,29.9636,29.9801,29.9554,29.9718,170928.0
2017-01-13 14:55:00,36.43,36.44,36.41,36.43,205946.0,29.9718,29.9801,29.9554,29.9718,205946.0
2017-01-13 15:00:00,36.43,36.44,36.42,36.43,182316.0,29.9718,29.9801,29.9636,29.9718,182316.0
2017-01-13 15:05:00,36.43,36.46,36.43,36.45,158038.0,29.9718,29.9965,29.9718,29.9883,158038.0
2017-01-13 15:10:00,36.44,36.46,36.44,36.46,192466.0,29.9801,29.9965,29.9801,29.9965,192466.0
2017-01-13 15:15:00,36.46,36.46,36.43,36.43,228922.0,29.9965,29.9965,29.9718,29.9718,228922.0
2017-01-13 15:20:00,36.44,36.44,36.43,36.44,202962.0,29.9801,29.9801,29.9718,29.9801,202962.0
2017-01-13 15:25:00,36.44,36.44,36.4,36.4,262116.0,29.9801,29.9801,29.9472,29.9472,262116.0
2017-01-13 15:30:00,36.4,36.43,36.4,36.4,360026.0,29.9472,29.9718,29.9472,29.9472,360026.0
2017-01-13 15:35:00,36.4,36.43,36.4,36.42,299902.0,29.9472,29.9718,29.9472,29.9636,299902.0
2017-01-13 15:40:00,36.42,36.44,36.41,36.42,398336.0,29.9636,29.9801,29.9554,29.9636,398336.0
2017-01-13 15:45:00,36.42,36.45,36.4,36.44,436996.0,29.9636,29.9883,29.9472,29.9801,436996.0
2017-01-13 15:50:00,36.44,36.45,36.41,36.43,701322.0,29.9801,29.9883,29.9554,29.9718,701322.0
2017-01-13 15:55:00,36.43,36.43,36.37,36.39,1425516.0,29.9718,29.9718,29.9225,29.9389,1425516.0
2017-01-17 09:30:00,36.1,36.27,36.01,36.1,561610.0,29.7003,29.8402,29.6263,29.7003,561610.0
2017-01-17 09:35:00,36.1,36.13,36.01,36.06,351468.0,29.7003,29.725,29.6263,29.6674,351468.0
2017-01-17 09:40:00,36.06,36.07,35.99,36.04,312190.0,29.6674,29.6757,29.6098,29.651,312190.0
2017-01-17 09:45:00,36.03,36.06,35.97,35.99,376360.0,29.6428,29.6674,29.5934,29.6098,376360.0
2017-01-17 09:50:00,35.98,36.01,35.91,35.97,352074.0,29.6016,29.6263,29.544,29.5934,352074.0
2017-01-17 09:55:00,35.98,36.03,35.97,36.02,607244.0,29.6016,29.6428,29.5934,29.6345,607244.0
2017-01-17 10:00:00,36.02,36.05,36.0,36.01,323084.0,29.6345,29.6592,29.6181,29.6263,323084.0
2017-01-17 10:05:00,36.01,36.08,35.99,36.08,302596.0,29.6263,29.6839,29.6098,29.6839,302596.0
2017-01-17 10:10:00,36.08,36.12,36.05,36.12,224374.0,29.6839,29.7168,29.6592,29.7168,224374.0
2017-01-17 10:15:00,36.12,36.17,36.1,36.12,256122.0,29.7168,29.7579,29.7003,29.7168,256122.0
2017-01-17 10:20:00,36.12,36.15,36.12,36.14,376124.0,29.7168,29.7415,29.7168,29.7333,376124.0
2017-01-17 10:25:00,36.15,36.17,36.12,36.15,111548.0,29.7415,29.7579,29.7168,29.7415,111548.0
2017-01-17 10:30:00,36.15,36.26,36.09,36.26,456866.0,29.7415,29.832,29.6921,29.832,456866.0
2017-01-17 10:35:00,36.26,36.37,36.21,36.31,1003554.0,29.832,29.9225,29.7908,29.8731,1003554.0
2017-01-17 10:40:00,36.32,36.37,36.28,36.3,433420.0,29.8813,29.9225,29.8484,29.8649,433420.0
2017-01-17 10:45:00,36.3,36.35,36.26,36.26,424272.0,29.8649,29.906,29.832,29.832,424272.0
2017-01-17 10:50:00,36.26,36.27,36.21,36.26,312998.0,29.832,29.8402,29.7908,29.832,312998.0
2017-01-17 10:55:00,36.25,36.32,36.24,36.3,638344.0,29.8238,29.8813,29.8155,29.8649,638344.0
2017-01-17 11:00:00,36.31,36.35,36.29,36.3,153242.0,29.8731,29.906,29.8567,29.8649,153242.0
2017-01-17 11:05:00,36.3,36.34,36.29,36.31,231066.0,29.8649,29.8978,29.8567,29.8731,231066.0
2017-01-17 11:10:00,36.31,36.33,36.3,36.3,154970.0,29.8731,29.8896,29.8649,29.8649,154970.0
2017-01-17 11:15:00,36.3,36.35,36.25,36.26,274066.0,29.8649,29.906,29.8238,29.832,274066.0
2017-01-17 11:20:00,36.27,36.3,36.24,36.27,210304.0,29.8402,29.8649,29.8155,29.8402,210304.0
2017-01-17 11:25:00,36.27,36.29,36.25,36.29,196646.0,29.8402,29.8567,29.8238,29.8567,196646.0
2017-01-17 11:30:00,36.28,36.29,36.26,36.27,77406.0,29.8484,29.8567,29.832,29.8402,77406.0
2017-01-17 11:35:00,36.28,36.3,36.26,36.27,95836.0,29.8484,29.8649,29.832,29.8402,95836.0
2017-01-17 11:40:00,36.27,36.29,36.27,36.28,178884.0,29.8402,29.8567,29.8402,29.8484,178884.0
2017-01-17 11:45:00,36.28,36.31,36.27,36.3,79178.0,29.8484,29.8731,29.8402,29.8649,79178.0
2017-01-17 11:50:00,36.31,36.32,36.3,36.31,76928.0,29.8731,29.8813,29.8649,29.8731,76928.0
2017-01-17 11:55:00,36.31,36.35,36.3,36.34,140260.0,29.8731,29.906,29.8649,29.8978,140260.0
2017-01-17 12:00:00,36.34,36.34,36.27,36.27,175910.0,29.8978,29.8978,29.8402,29.8402,175910.0
2017-01-17 12:05:00,36.27,36.29,36.24,36.24,93216.0,29.8402,29.8567,29.8155,29.8155,93216.0
2017-01-17 12:10:00,36.24,36.27,36.23,36.27,87582.0,29.8155,29.8402,29.8073,29.8402,87582.0
2017-01-17 12:15:00,36.27,36.31,36.25,36.3,124114.0,29.8402,29.8731,29.8238,29.8649,124114.0
2017-01-17 12:20:00,36.3,36.3,36.26,36.26,103464.0,29.8649,29.8649,29.832,29.832,103464.0
2017-01-17 12:25:00,36.25,36.27,36.19,36.2,200012.0,29.8238,29.8402,29.7744,29.7826,200012.0
2017-01-17 12:30:00,36.2,36.24,36.2,36.22,149652.0,29.7826,29.8155,29.7826,29.7991,149652.0
2017-01-17 12:35:00,36.22,36.23,36.21,36.22,72460.0,29.7991,29.8073,29.7908,29.7991,72460.0
2017-01-17 12:40:00,36.22,36.24,36.21,36.22,85698.0,29.7991,29.8155,29.7908,29.7991,85698.0
2017-01-17 12:45:00,36.22,36.22,36.18,36.2,134666.0,29.7991,29.7991,29.7662,29.7826,134666.0
2017-01-17 12:50:00,36.2,36.21,36.18,36.18,146866.0,29.7826,29.7908,29.7662,29.7662,146866.0
2017-01-17 12:55:00,36.18,36.21,36.18,36.2,73998.0,29.7662,29.7908,29.7662,29.7826,73998.0
2017-01-17 13:00:00,36.2,36.22,36.19,36.22,78418.0,29.7826,29.7991,29.7744,29.7991,78418.0
2017-01-17 13:05:00,36.22,36.22,36.2,36.21,70990.0,29.7991,29.7991,29.7826,29.7908,70990.0
2017-01-17 13:10:00,36.21,36.24,36.2,36.24,74280.0,29.7908,29.8155,29.7826,29.8155,74280.0
2017-01-17 13:15:00,36.24,36.27,36.24,36.26,127638.0,29.8155,29.8402,29.8155,29.832,127638.0
2017-01-17 13:20:00,36.26,36.27,36.25,36.26,63892.0,29.832,29.8402,29.8238,29.832,63892.0
2017-01-17 13:25:00,36.26,36.29,36.26,36.29,53096.0,29.832,29.8567,29.832,29.8567,53096.0
2017-01-17 13:30:00,36.29,36.31,36.26,36.26,107524.0,29.8567,29.8731,29.832,29.832,107524.0
2017-01-17 13:35:00,36.26,36.3,36.26,36.28,93144.0,29.832,29.8649,29.832,29.8484,93144.0
2017-01-17 13:40:00,36.28,36.3,36.27,36.3,80128.0,29.8484,29.8649,29.8402,29.8649,80128.0
2017-01-17 13:45:00,36.3,36.3,36.27,36.27,87962.0,29.8649,29.8649,29.8402,29.8402,87962.0
2017-01-17 13:50:00,36.27,36.29,36.27,36.28,72514.0,29.8402,29.8567,29.8402,29.8484,72514.0
2017-01-17 13:55:00,36.27,36.29,36.27,36.27,90698.0,29.8402,29.8567,29.8402,29.8402,90698.0
2017-01-17 14:00:00,36.27,36.32,36.25,36.31,155088.0,29.8402,29.8813,29.8238,29.8731,155088.0
2017-01-17 14:05:00,36.32,36.33,36.29,36.33,195490.0,29.8813,29.8896,29.8567,29.8896,195490.0
2017-01-17 14:10:00,36.33,36.33,36.29,36.3,154218.0,29.8896,29.8896,29.8567,29.8649,154218.0
2017-01-17 14:15:00,36.3,36.3,36.27,36.27,107580.0,29.8649,29.8649,29.8402,29.8402,107580.0
2017-01-17 14:20:00,36.27,36.27,36.24,36.25,117776.0,29.8402,29.8402,29.8155,29.8238,117776.0
2017-01-17 14:25:00,36.25,36.25,36.2,36.21,102690.0,29.8238,29.8238,29.7826,29.7908,102690.0
2017-01-17 14:30:00,36.22,36.23,36.19,36.22,141320.0,29.7991,29.8073,29.7744,29.7991,141320.0
2017-01-17 14:35:00,36.21,36.21,36.18,36.21,111382.0,29.7908,29.7908,29.7662,29.7908,111382.0
2017-01-17 14:40:00,36.2,36.22,36.18,36.21,134576.0,29.7826,29.7991,29.7662,29.7908,134576.0
2017-01-17 14:45:00,36.21,36.27,36.2,36.24,674652.0,29.7908,29.8402,29.7826,29.8155,674652.0
2017-01-17 14:50:00,36.24,36.26,36.23,36.23,187046.0,29.8155,29.832,29.8073,29.8073,187046.0
2017-01-17 14:55:00,36.23,36.26,36.21,36.26,176608.0,29.8073,29.832,29.7908,29.832,176608.0
2017-01-17 15:00:00,36.25,36.26,36.22,36.23,201676.0,29.8238,29.832,29.7991,29.8073,201676.0
2017-01-17 15:05:00,36.23,36.23,36.2,36.22,129446.0,29.8073,29.8073,29.7826,29.7991,129446.0
2017-01-17 15:10:00,36.22,36.25,36.22,36.24,113946.0,29.7991,29.8238,29.7991,29.8155,113946.0
2017-01-17 15:15:00,36.24,36.27,36.24,36.24,153736.0,29.8155,29.8402,29.8155,29.8155,153736.0
2017-01-17 15:20:00,36.24,36.26,36.23,36.24,138166.0,29.8155,29.832,29.8073,29.8155,138166.0
2017-01-17 15:25:00,36.24,36.27,36.23,36.23,142814.0,29.8155,29.8402,29.8073,29.8073,142814.0
2017-01-17 15:30:00,36.23,36.29,36.23,36.25,349802.0,29.8073,29.8567,29.8073,29.8238,349802.0
2017-01-17 15:35:00,36.26,36.27,36.24,36.26,270422.0,29.832,29.8402,29.8155,29.832,270422.0
2017-01-17 15:40:00,36.26,36.26,36.24,36.25,198916.0,29.832,29.832,29.8155,29.8238,198916.0
2017-01-17 15:45:00,36.25,36.27,36.24,36.24,282420.0,29.8238,29.8402,29.8155,29.8155,282420.0
2017-01-17 15:50:00,36.24,36.27,36.24,36.26,441434.0,29.8155,29.8402,29.8155,29.832,441434.0
2017-01-17 15:55:00,36.26,36.29,36.24,36.27,1318482.0,29.832,29.8567,29.8155,29.8402,1318482.0
2017-01-18 09:30:00,36.34,36.34,36.18,36.24,293468.0,29.8978,29.8978,29.7662,29.8155,293468.0
2017-01-18 09:35:00,36.24,36.27,36.21,36.26,110500.0,29.8155,29.8402,29.7908,29.832,110500.0
2017-01-18 09:40:00,36.26,36.31,36.24,36.3,183690.0,29.832,29.8731,29.8155,29.8649,183690.0
2017-01-18 09:45:00,36.3,36.3,36.24,36.24,195368.0,29.8649,29.8649,29.8155,29.8155,195368.0
2017-01-18 09:50:00,36.24,36.27,36.24,36.27,175790.0,29.8155,29.8402,29.8155,29.8402,175790.0
2017-01-18 09:55:00,36.27,36.28,36.2,36.21,214192.0,29.8402,29.8484,29.7826,29.7908,214192.0
2017-01-18 10:00:00,36.21,36.27,36.2,36.27,132606.0,29.7908,29.8402,29.7826,29.8402,132606.0
2017-01-18 10:05:00,36.27,36.28,36.23,36.26,143928.0,29.8402,29.8484,29.8073,29.832,143928.0
2017-01-18 10:10:00,36.26,36.28,36.22,36.22,217806.0,29.832,29.8484,29.7991,29.7991,217806.0
2017-01-18 10:15:00,36.21,36.27,36.21,36.24,171046.0,29.7908,29.8402,29.7908,29.8155,171046.0
2017-01-18 10:20:00,36.24,36.35,36.23,36.33,332940.0,29.8155,29.906,29.8073,29.8896,332940.0
2017-01-18 10:25:00,36.33,36.34,36.27,36.3,339544.0,29.8896,29.8978,29.8402,29.8649,339544.0
2017-01-18 10:30:00,36.3,36.33,36.3,36.3,86820.0,29.8649,29.8896,29.8649,29.8649,86820.0
2017-01-18 10:35:00,36.3,36.34,36.3,36.31,146682.0,29.8649,29.8978,29.8649,29.8731,146682.0
2017-01-18 10:40:00,36.32,36.32,36.29,36.3,123886.0,29.8813,29.8813,29.8567,29.8649,123886.0
2017-01-18 10:45:00,36.3,36.31,36.24,36.27,187266.0,29.8649,29.8731,29.8155,29.8402,187266.0
2017-01-18 10:50:00,36.27,36.31,36.26,36.31,216246.0,29.8402,29.8731,29.832,29.8731,216246.0
2017-01-18 10:55:00,36.31,36.37,36.31,36.35,123986.0,29.8731,29.9225,29.8731,29.906,123986.0
2017-01-18 11:00:00,36.35,36.36,36.33,36.33,151790.0,29.906,29.9143,29.8896,29.8896,151790.0
2017-01-18 11:05:00,36.33,36.35,36.32,36.32,73488.0,29.8896,29.906,29.8813,29.8813,73488.0
2017-01-18 11:10:00,36.32,36.33,36.31,36.32,91676.0,29.8813,29.8896,29.8731,29.8813,91676.0
2017-01-18 11:15:00,36.32,36.33,36.31,36.32,130846.0,29.8813,29.8896,29.8731,29.8813,130846.0
2017-01-18 11:20:00,36.32,36.35,36.31,36.35,132086.0,29.8813,29.906,29.8731,29.906,132086.0
2017-01-18 11:25:00,36.35,36.37,36.34,36.35,140678.0,29.906,29.9225,29.8978,29.906,140678.0
2017-01-18 11:30:00,36.35,36.38,36.35,36.35,282008.0,29.906,29.9307,29.906,29.906,282008.0
2017-01-18 11:35:00,36.35,36.35,36.34,36.35,98084.0,29.906,29.906,29.8978,29.906,98084.0
2017-01-18 11:40:00,36.35,36.38,36.34,36.38,74020.0,29.906,29.9307,29.8978,29.9307,74020.0
2017-01-18 11:45:00,36.38,36.38,36.34,36.35,105296.0,29.9307,29.9307,29.8978,29.906,105296.0
2017-01-18 11:50:00,36.35,36.37,36.34,36.36,103142.0,29.906,29.9225,29.8978,29.9143,103142.0
2017-01-18 11:55:00,36.36,36.37,36.3,36.33,258706.0,29.9143,29.9225,29.8649,29.8896,258706.0
2017-01-18 12:00:00,36.32,36.34,36.3,36.33,117388.0,29.8813,29.8978,29.8649,29.8896,117388.0
2017-01-18 12:05:00,36.33,36.35,36.3,36.3,130832.0,29.8896,29.906,29.8649,29.8649,130832.0
2017-01-18 12:10:00,36.3,36.31,36.28,36.3,142872.0,29.8649,29.8731,29.8484,29.8649,142872.0
2017-01-18 12:15:00,36.29,36.3,36.27,36.27,117516.0,29.8567,29.8649,29.8402,29.8402,117516.0
2017-01-18 12:20:00,36.27,36.28,36.25,36.25,134094.0,29.8402,29.8484,29.8238,29.8238,134094.0
2017-01-18 12:25:00,36.25,36.27,36.25,36.27,74980.0,29.8238,29.8402,29.8238,29.8402,74980.0
2017-01-18 12:30:00,36.27,36.29,36.25,36.28,120680.0,29.8402,29.8567,29.8238,29.8484,120680.0
2017-01-18 12:35:00,36.28,36.29,36.26,36.26,85766.0,29.8484,29.8567,29.832,29.832,85766.0
2017-01-18 12:40:00,36.26,36.27,36.25,36.26,94650.0,29.832,29.8402,29.8238,29.832,94650.0
2017-01-18 12:45:00,36.26,36.28,36.25,36.27,68370.0,29.832,29.8484,29.8238,29.8402,68370.0
2017-01-18 12:50:00,36.27,36.27,36.24,36.26,62256.0,29.8402,29.8402,29.8155,29.832,62256.0
2017-01-18 12:55:00,36.26,36.27,36.24,36.26,57580.0,29.832,29.8402,29.8155,29.832,57580.0
2017-01-18 13:00:00,36.26,36.26,36.24,36.24,65508.0,29.832,29.832,29.8155,29.8155,65508.0
2017-01-18 13:05:00,36.24,36.26,36.24,36.24,68482.0,29.8155,29.832,29.8155,29.8155,68482.0
2017-01-18 13:10:00,36.24,36.25,36.24,36.24,57466.0,29.8155,29.8238,29.8155,29.8155,57466.0
2017-01-18 13:15:00,36.25,36.25,36.19,36.2,239972.0,29.8238,29.8238,29.7744,29.7826,239972.0
2017-01-18 13:20:00,36.2,36.2,36.16,36.16,150308.0,29.7826,29.7826,29.7497,29.7497,150308.0
2017-01-18 13:25:00,36.17,36.17,36.15,36.17,164984.0,29.7579,29.7579,29.7415,29.7579,164984.0
2017-01-18 13:30:00,36.17,36.2,36.17,36.18,166872.0,29.7579,29.7826,29.7579,29.7662,166872.0
2017-01-18 13:35:00,36.18,36.19,36.17,36.19,125166.0,29.7662,29.7744,29.7579,29.7744,125166.0
2017-01-18 13:40:00,36.19,36.22,36.19,36.21,120306.0,29.7744,29.7991,29.7744,29.7908,120306.0
2017-01-18 13:45:00,36.21,36.21,36.17,36.19,126660.0,29.7908,29.7908,29.7579,29.7744,126660.0
2017-01-18 13:50:00,36.2,36.2,36.17,36.17,81034.0,29.7826,29.7826,29.7579,29.7579,81034.0
2017-01-18 13:55:00,36.17,36.18,36.17,36.17,70572.0,29.7579,29.7662,29.7579,29.7579,70572.0
2017-01-18 14:00:00,36.17,36.18,36.17,36.17,79860.0,29.7579,29.7662,29.7579,29.7579,79860.0
2017-01-18 14:05:00,36.17,36.18,36.14,36.15,162850.0,29.7579,29.7662,29.7333,29.7415,162850.0
2017-01-18 14:10:00,36.15,36.15,36.13,36.13,131444.0,29.7415,29.7415,29.725,29.725,131444.0
2017-01-18 14:15:00,36.13,36.13,36.12,36.13,122166.0,29.725,29.725,29.7168,29.725,122166.0
2017-01-18 14:20:00,36.13,36.16,36.13,36.15,102512.0,29.725,29.7497,29.725,29.7415,102512.0
2017-01-18 14:25:00,36.15,36.18,36.15,36.17,119636.0,29.7415,29.7662,29.7415,29.7579,119636.0
2017-01-18 14:30:00,36.17,36.2,36.16,36.19,721156.0,29.7579,29.7826,29.7497,29.7744,721156.0
2017-01-18 14:35:00,36.19,36.19,36.14,36.16,109678.0,29.7744,29.7744,29.7333,29.7497,109678.0
2017-01-18 14:40:00,36.15,36.16,36.15,36.16,83192.0,29.7415,29.7497,29.7415,29.7497,83192.0
2017-01-18 14:45:00,36.16,36.16,36.13,36.14,122140.0,29.7497,29.7497,29.725,29.7333,122140.0
2017-01-18 14:50:00,36.14,36.17,36.13,36.17,117474.0,29.7333,29.7579,29.725,29.7579,117474.0
2017-01-18 14:55:00,36.17,36.17,36.15,36.16,106132.0,29.7579,29.7579,29.7415,29.7497,106132.0
2017-01-18 15:00:00,36.17,36.17,36.15,36.17,79132.0,29.7579,29.7579,29.7415,29.7579,79132.0
2017-01-18 15:05:00,36.17,36.17,36.16,36.17,71980.0,29.7579,29.7579,29.7497,29.7579,71980.0
2017-01-18 15:10:00,36.17,36.17,36.13,36.13,187358.0,29.7579,29.7579,29.725,29.725,187358.0
2017-01-18 15:15:00,36.13,36.14,36.12,36.13,195212.0,29.725,29.7333,29.7168,29.725,195212.0
2017-01-18 15:20:00,36.13,36.14,36.13,36.13,85652.0,29.725,29.7333,29.725,29.725,85652.0
2017-01-18 15:25:00,36.14,36.14,36.1,36.12,176664.0,29.7333,29.7333,29.7003,29.7168,176664.0
2017-01-18 15:30:00,36.12,36.13,36.1,36.1,154944.0,29.7168,29.725,29.7003,29.7003,154944.0
2017-01-18 15:35:00,36.1,36.14,36.1,36.12,181768.0,29.7003,29.7333,29.7003,29.7168,181768.0
2017-01-18 15:40:00,36.13,36.14,36.12,36.13,147140.0,29.725,29.7333,29.7168,29.725,147140.0
2017-01-18 15:45:00,36.13,36.14,36.12,36.13,202968.0,29.725,29.7333,29.7168,29.725,202968.0
2017-01-18 15:50:00,36.13,36.15,36.13,36.13,544692.0,29.725,29.7415,29.725,29.725,544692.0
2017-01-18 15:55:00,36.14,36.16,36.13,36.15,700156.0,29.7333,29.7497,29.725,29.7415,700156.0
2017-01-19 09:30:00,36.09,36.4,36.06,36.38,327036.0,29.6921,29.9472,29.6674,29.9307,327036.0
2017-01-19 09:35:00,36.38,36.4,36.24,36.29,135792.0,29.9307,29.9472,29.8155,29.8567,135792.0
2017-01-19 09:40:00,36.29,36.32,36.27,36.29,317892.0,29.8567,29.8813,29.8402,29.8567,317892.0
2017-01-19 09:45:00,36.28,36.28,36.24,36.28,145864.0,29.8484,29.8484,29.8155,29.8484,145864.0
2017-01-19 09:50:00,36.28,36.31,36.27,36.29,175716.0,29.8484,29.8731,29.8402,29.8567,175716.0
2017-01-19 09:55:00,36.29,36.3,36.24,36.24,207090.0,29.8567,29.8649,29.8155,29.8155,207090.0
2017-01-19 10:00:00,36.24,36.25,36.22,36.22,180388.0,29.8155,29.8238,29.7991,29.7991,180388.0
2017-01-19 10:05:00,36.22,36.23,36.13,36.19,168548.0,29.7991,29.8073,29.725,29.7744,168548.0
2017-01-19 10:10:00,36.19,36.24,36.17,36.22,173946.0,29.7744,29.8155,29.7579,29.7991,173946.0
2017-01-19 10:15:00,36.22,36.22,36.13,36.16,255510.0,29.7991,29.7991,29.725,29.7497,255510.0
2017-01-19 10:20:00,36.16,36.23,36.16,36.19,144062.0,29.7497,29.8073,29.7497,29.7744,144062.0
2017-01-19 10:25:00,36.19,36.23,36.18,36.2,98472.0,29.7744,29.8073,29.7662,29.7826,98472.0
2017-01-19 10:30:00,36.21,36.24,36.16,36.17,115930.0,29.7908,29.8155,29.7497,29.7579,115930.0
2017-01-19 10:35:00,36.17,36.2,36.17,36.2,68762.0,29.7579,29.7826,29.7579,29.7826,68762.0
2017-01-19 10:40:00,36.2,36.24,36.2,36.24,189256.0,29.7826,29.8155,29.7826,29.8155,189256.0
2017-01-19 10:45:00,36.24,36.24,36.19,36.23,257482.0,29.8155,29.8155,29.7744,29.8073,257482.0
2017-01-19 10:50:00,36.24,36.24,36.2,36.21,124768.0,29.8155,29.8155,29.7826,29.7908,124768.0
2017-01-19 10:55:00,36.21,36.24,36.2,36.23,314144.0,29.7908,29.8155,29.7826,29.8073,314144.0
2017-01-19 11:00:00,36.23,36.23,36.16,36.17,166154.0,29.8073,29.8073,29.7497,29.7579,166154.0
2017-01-19 11:05:00,36.17,36.21,36.16,36.19,166958.0,29.7579,29.7908,29.7497,29.7744,166958.0
2017-01-19 11:10:00,36.2,36.22,36.19,36.21,137298.0,29.7826,29.7991,29.7744,29.7908,137298.0
2017-01-19 11:15:00,36.22,36.32,36.22,36.32,229288.0,29.7991,29.8813,29.7991,29.8813,229288.0
2017-01-19 11:20:00,36.32,36.33,36.3,36.31,88284.0,29.8813,29.8896,29.8649,29.8731,88284.0
2017-01-19 11:25:00,36.31,36.34,36.3,36.33,95848.0,29.8731,29.8978,29.8649,29.8896,95848.0
2017-01-19 11:30:00,36.32,36.35,36.31,36.35,64496.0,29.8813,29.906,29.8731,29.906,64496.0
2017-01-19 11:35:00,36.35,36.36,36.33,36.36,114062.0,29.906,29.9143,29.8896,29.9143,114062.0
2017-01-19 11:40:00,36.36,36.4,36.35,36.38,104282.0,29.9143,29.9472,29.906,29.9307,104282.0
2017-01-19 11:45:00,36.38,36.38,36.37,36.37,80172.0,29.9307,29.9307,29.9225,29.9225,80172.0
2017-01-19 11:50:00,36.37,36.37,36.35,36.35,74586.0,29.9225,29.9225,29.906,29.906,74586.0
2017-01-19 11:55:00,36.35,36.36,36.34,36.34,67032.0,29.906,29.9143,29.8978,29.8978,67032.0
2017-01-19 12:00:00,36.34,36.37,36.34,36.35,59434.0,29.8978,29.9225,29.8978,29.906,59434.0
2017-01-19 12:05:00,36.35,36.36,36.34,36.36,85302.0,29.906,29.9143,29.8978,29.9143,85302.0
2017-01-19 12:10:00,36.37,36.44,36.37,36.43,156424.0,29.9225,29.9801,29.9225,29.9718,156424.0
2017-01-19 12:15:00,36.44,36.48,36.43,36.47,231392.0,29.9801,30.013,29.9718,30.0048,231392.0
2017-01-19 12:20:00,36.47,36.47,36.44,36.44,189022.0,30.0048,30.0048,29.9801,29.9801,189022.0
2017-01-19 12:25:00,36.44,36.45,36.41,36.42,106728.0,29.9801,29.9883,29.9554,29.9636,106728.0
2017-01-19 12:30:00,36.42,36.43,36.4,36.41,40674.0,29.9636,29.9718,29.9472,29.9554,40674.0
2017-01-19 12:35:00,36.41,36.41,36.38,36.4,57588.0,29.9554,29.9554,29.9307,29.9472,57588.0
2017-01-19 12:40:00,36.4,36.41,36.37,36.39,61698.0,29.9472,29.9554,29.9225,29.9389,61698.0
2017-01-19 12:45:00,36.39,36.4,36.38,36.4,51814.0,29.9389,29.9472,29.9307,29.9472,51814.0
2017-01-19 12:50:00,36.4,36.42,36.38,36.4,104248.0,29.9472,29.9636,29.9307,29.9472,104248.0
2017-01-19 12:55:00,36.4,36.4,36.38,36.38,73476.0,29.9472,29.9472,29.9307,29.9307,73476.0
2017-01-19 13:00:00,36.38,36.39,36.37,36.38,82380.0,29.9307,29.9389,29.9225,29.9307,82380.0
2017-01-19 13:05:00,36.38,36.38,36.35,36.38,53958.0,29.9307,29.9307,29.906,29.9307,53958.0
2017-01-19 13:10:00,36.38,36.38,36.35,36.37,110576.0,29.9307,29.9307,29.906,29.9225,110576.0
2017-01-19 13:15:00,36.37,36.38,36.36,36.38,64804.0,29.9225,29.9307,29.9143,29.9307,64804.0
2017-01-19 13:20:00,36.38,36.39,36.35,36.36,96774.0,29.9307,29.9389,29.906,29.9143,96774.0
2017-01-19 13:25:00,36.36,36.37,36.32,36.32,130692.0,29.9143,29.9225,29.8813,29.8813,130692.0
2017-01-19 13:30:00,36.32,36.35,36.31,36.34,65040.0,29.8813,29.906,29.8731,29.8978,65040.0
2017-01-19 13:35:00,36.34,36.36,36.34,36.35,62714.0,29.8978,29.9143,29.8978,29.906,62714.0
2017-01-19 13:40:00,36.35,36.35,36.32,36.32,63580.0,29.906,29.906,29.8813,29.8813,63580.0
2017-01-19 13:45:00,36.32,36.35,36.32,36.35,137108.0,29.8813,29.906,29.8813,29.906,137108.0
2017-01-19 13:50:00,36.35,36.35,36.31,36.32,149664.0,29.906,29.906,29.8731,29.8813,149664.0
2017-01-19 13:55:00,36.32,36.33,36.29,36.29,88474.0,29.8813,29.8896,29.8567,29.8567,88474.0
2017-01-19 14:00:00,36.29,36.32,36.29,36.32,91610.0,29.8567,29.8813,29.8567,29.8813,91610.0
2017-01-19 14:05:00,36.32,36.32,36.22,36.23,145742.0,29.8813,29.8813,29.7991,29.8073,145742.0
2017-01-19 14:10:00,36.23,36.25,36.2,36.2,144264.0,29.8073,29.8238,29.7826,29.7826,144264.0
2017-01-19 14:15:00,36.2,36.21,36.16,36.17,94530.0,29.7826,29.7908,29.7497,29.7579,94530.0
2017-01-19 14:20:00,36.17,36.26,36.15,36.25,88172.0,29.7579,29.832,29.7415,29.8238,88172.0
2017-01-19 14:25:00,36.25,36.25,36.22,36.24,82170.0,29.8238,29.8238,29.7991,29.8155,82170.0
2017-01-19 14:30:00,36.24,36.25,36.23,36.24,80684.0,29.8155,29.8238,29.8073,29.8155,80684.0
2017-01-19 14:35:00,36.24,36.26,36.22,36.24,97752.0,29.8155,29.832,29.7991,29.8155,97752.0
2017-01-19 14:40:00,36.24,36.3,36.24,36.28,129562.0,29.8155,29.8649,29.8155,29.8484,129562.0
2017-01-19 14:45:00,36.28,36.29,36.24,36.24,121346.0,29.8484,29.8567,29.8155,29.8155,121346.0
2017-01-19 14:50:00,36.24,36.3,36.24,36.28,152422.0,29.8155,29.8649,29.8155,29.8484,152422.0
2017-01-19 14:55:00,36.28,36.3,36.26,36.27,129752.0,29.8484,29.8649,29.832,29.8402,129752.0
2017-01-19 15:00:00,36.28,36.3,36.26,36.27,150980.0,29.8484,29.8649,29.832,29.8402,150980.0
2017-01-19 15:05:00,36.28,36.31,36.26,36.27,169520.0,29.8484,29.8731,29.832,29.8402,169520.0
2017-01-19 15:10:00,36.28,36.3,36.27,36.29,103376.0,29.8484,29.8649,29.8402,29.8567,103376.0
2017-01-19 15:15:00,36.3,36.33,36.29,36.3,179002.0,29.8649,29.8896,29.8567,29.8649,179002.0
2017-01-19 15:20:00,36.3,36.33,36.3,36.33,119704.0,29.8649,29.8896,29.8649,29.8896,119704.0
2017-01-19 15:25:00,36.33,36.34,36.3,36.31,116124.0,29.8896,29.8978,29.8649,29.8731,116124.0
2017-01-19 15:30:00,36.31,36.31,36.29,36.29,153736.0,29.8731,29.8731,29.8567,29.8567,153736.0
2017-01-19 15:35:00,36.3,36.33,36.29,36.32,226180.0,29.8649,29.8896,29.8567,29.8813,226180.0
2017-01-19 15:40:00,36.32,36.34,36.32,36.33,163260.0,29.8813,29.8978,29.8813,29.8896,163260.0
2017-01-19 15:45:00,36.32,36.34,36.31,36.34,228078.0,29.8813,29.8978,29.8731,29.8978,228078.0
2017-01-19 15:50:00,36.34,36.34,36.31,36.32,327050.0,29.8978,29.8978,29.8731,29.8813,327050.0
2017-01-19 15:55:00,36.32,36.35,36.3,36.31,1009856.0,29.8813,29.906,29.8649,29.8731,1009856.0
2017-01-20 09:30:00,36.54,36.59,36.37,36.56,1990372.0,30.0623,30.1035,29.9225,30.0788,1990372.0
2017-01-20 09:35:00,36.55,36.58,36.48,36.51,217828.0,30.0706,30.0953,30.013,30.0377,217828.0
2017-01-20 09:40:00,36.52,36.55,36.48,36.54,325372.0,30.0459,30.0706,30.013,30.0623,325372.0
2017-01-20 09:45:00,36.54,36.6,36.51,36.58,256826.0,30.0623,30.1117,30.0377,30.0953,256826.0
2017-01-20 09:50:00,36.58,36.63,36.58,36.63,190010.0,30.0953,30.1364,30.0953,30.1364,190010.0
2017-01-20 09:55:00,36.63,36.66,36.6,36.61,98838.0,30.1364,30.1611,30.1117,30.1199,98838.0
2017-01-20 10:00:00,36.62,36.63,36.6,36.62,150670.0,30.1282,30.1364,30.1117,30.1282,150670.0
2017-01-20 10:05:00,36.62,36.63,36.58,36.59,107462.0,30.1282,30.1364,30.0953,30.1035,107462.0
2017-01-20 10:10:00,36.6,36.66,36.59,36.62,108752.0,30.1117,30.1611,30.1035,30.1282,108752.0
2017-01-20 10:15:00,36.61,36.63,36.59,36.62,122400.0,30.1199,30.1364,30.1035,30.1282,122400.0
2017-01-20 10:20:00,36.62,36.67,36.61,36.64,116406.0,30.1282,30.1693,30.1199,30.1446,116406.0
2017-01-20 10:25:00,36.63,36.66,36.62,36.64,172684.0,30.1364,30.1611,30.1282,30.1446,172684.0
2017-01-20 10:30:00,36.64,36.67,36.63,36.66,88486.0,30.1446,30.1693,30.1364,30.1611,88486.0
2017-01-20 10:35:00,36.66,36.69,36.63,36.63,142626.0,30.1611,30.1858,30.1364,30.1364,142626.0
2017-01-20 10:40:00,36.63,36.68,36.63,36.63,86996.0,30.1364,30.1775,30.1364,30.1364,86996.0
2017-01-20 10:45:00,36.63,36.65,36.62,36.62,128100.0,30.1364,30.1528,30.1282,30.1282,128100.0
2017-01-20 10:50:00,36.62,36.66,36.6,36.66,142384.0,30.1282,30.1611,30.1117,30.1611,142384.0
2017-01-20 10:55:00,36.65,36.67,36.64,36.66,254310.0,30.1528,30.1693,30.1446,30.1611,254310.0
2017-01-20 11:00:00,36.67,36.68,36.66,36.68,119300.0,30.1693,30.1775,30.1611,30.1775,119300.0
2017-01-20 11:05:00,36.69,36.69,36.66,36.69,90474.0,30.1858,30.1858,30.1611,30.1858,90474.0
2017-01-20 11:10:00,36.68,36.69,36.65,36.69,89404.0,30.1775,30.1858,30.1528,30.1858,89404.0
2017-01-20 11:15:00,36.69,36.7,36.68,36.7,105364.0,30.1858,30.194,30.1775,30.194,105364.0
2017-01-20 11:20:00,36.7,36.72,36.69,36.69,109042.0,30.194,30.2104,30.1858,30.1858,109042.0
2017-01-20 11:25:00,36.68,36.69,36.64,36.64,84870.0,30.1775,30.1858,30.1446,30.1446,84870.0
2017-01-20 11:30:00,36.65,36.69,36.65,36.67,101798.0,30.1528,30.1858,30.1528,30.1693,101798.0
2017-01-20 11:35:00,36.67,36.69,36.66,36.69,83230.0,30.1693,30.1858,30.1611,30.1858,83230.0
2017-01-20 11:40:00,36.69,36.69,36.67,36.67,81078.0,30.1858,30.1858,30.1693,30.1693,81078.0
2017-01-20 11:45:00,36.68,36.7,36.68,36.68,70250.0,30.1775,30.194,30.1775,30.1775,70250.0
2017-01-20 11:50:00,36.69,36.71,36.68,36.69,82222.0,30.1858,30.2022,30.1775,30.1858,82222.0
2017-01-20 11:55:00,36.69,36.71,36.68,36.69,98078.0,30.1858,30.2022,30.1775,30.1858,98078.0
2017-01-20 12:00:00,36.68,36.7,36.66,36.67,152762.0,30.1775,30.194,30.1611,30.1693,152762.0
2017-01-20 12:05:00,36.67,36.68,36.59,36.66,431882.0,30.1693,30.1775,30.1035,30.1611,431882.0
2017-01-20 12:10:00,36.66,36.66,36.6,36.61,227262.0,30.1611,30.1611,30.1117,30.1199,227262.0
2017-01-20 12:15:00,36.62,36.71,36.6,36.68,197164.0,30.1282,30.2022,30.1117,30.1775,197164.0
2017-01-20 12:20:00,36.68,36.73,36.66,36.72,173980.0,30.1775,30.2187,30.1611,30.2104,173980.0
2017-01-20 12:25:00,36.72,36.74,36.68,36.71,542686.0,30.2104,30.2269,30.1775,30.2022,542686.0
2017-01-20 12:30:00,36.72,36.73,36.63,36.69,248914.0,30.2104,30.2187,30.1364,30.1858,248914.0
2017-01-20 12:35:00,36.69,36.72,36.67,36.7,357310.0,30.1858,30.2104,30.1693,30.194,357310.0
2017-01-20 12:40:00,36.7,36.74,36.7,36.73,159714.0,30.194,30.2269,30.194,30.2187,159714.0
2017-01-20 12:45:00,36.73,36.73,36.69,36.7,141446.0,30.2187,30.2187,30.1858,30.194,141446.0
2017-01-20 12:50:00,36.7,36.72,36.69,36.7,219122.0,30.194,30.2104,30.1858,30.194,219122.0
2017-01-20 12:55:00,36.7,36.71,36.69,36.7,188028.0,30.194,30.2022,30.1858,30.194,188028.0
2017-01-20 13:00:00,36.7,36.72,36.69,36.7,117222.0,30.194,30.2104,30.1858,30.194,117222.0
2017-01-20 13:05:00,36.71,36.74,36.7,36.74,104368.0,30.2022,30.2269,30.194,30.2269,104368.0
2017-01-20 13:10:00,36.74,36.74,36.7,36.72,141658.0,30.2269,30.2269,30.194,30.2104,141658.0
2017-01-20 13:15:00,36.72,36.75,36.71,36.75,135048.0,30.2104,30.2351,30.2022,30.2351,135048.0
2017-01-20 13:20:00,36.75,36.77,36.74,36.76,100440.0,30.2351,30.2516,30.2269,30.2433,100440.0
2017-01-20 13:25:00,36.76,36.76,36.74,36.75,84320.0,30.2433,30.2433,30.2269,30.2351,84320.0
2017-01-20 13:30:00,36.75,36.76,36.72,36.73,115804.0,30.2351,30.2433,30.2104,30.2187,115804.0
2017-01-20 13:35:00,36.72,36.73,36.7,36.71,68456.0,30.2104,30.2187,30.194,30.2022,68456.0
2017-01-20 13:40:00,36.71,36.73,36.7,36.71,69344.0,30.2022,30.2187,30.194,30.2022,69344.0
2017-01-20 13:45:00,36.71,36.72,36.69,36.7,141602.0,30.2022,30.2104,30.1858,30.194,141602.0
2017-01-20 13:50:00,36.7,36.71,36.66,36.67,181660.0,30.194,30.2022,30.1611,30.1693,181660.0
2017-01-20 13:55:00,36.67,36.68,36.65,36.67,138128.0,30.1693,30.1775,30.1528,30.1693,138128.0
2017-01-20 14:00:00,36.66,36.68,36.63,36.68,104950.0,30.1611,30.1775,30.1364,30.1775,104950.0
2017-01-20 14:05:00,36.68,36.69,36.66,36.69,87584.0,30.1775,30.1858,30.1611,30.1858,87584.0
2017-01-20 14:10:00,36.68,36.7,36.67,36.68,128856.0,30.1775,30.194,30.1693,30.1775,128856.0
2017-01-20 14:15:00,36.68,36.7,36.67,36.69,120206.0,30.1775,30.194,30.1693,30.1858,120206.0
2017-01-20 14:20:00,36.69,36.69,36.66,36.67,200092.0,30.1858,30.1858,30.1611,30.1693,200092.0
2017-01-20 14:25:00,36.67,36.7,36.67,36.7,149086.0,30.1693,30.194,30.1693,30.194,149086.0
2017-01-20 14:30:00,36.69,36.73,36.69,36.72,392760.0,30.1858,30.2187,30.1858,30.2104,392760.0
2017-01-20 14:35:00,36.72,36.73,36.69,36.72,303194.0,30.2104,30.2187,30.1858,30.2104,303194.0
2017-01-20 14:40:00,36.73,36.76,36.72,36.74,193642.0,30.2187,30.2433,30.2104,30.2269,193642.0
2017-01-20 14:45:00,36.74,36.74,36.71,36.72,219312.0,30.2269,30.2269,30.2022,30.2104,219312.0
2017-01-20 14:50:00,36.72,36.74,36.7,36.74,197690.0,30.2104,30.2269,30.194,30.2269,197690.0
2017-01-20 14:55:00,36.74,36.77,36.73,36.76,321296.0,30.2269,30.2516,30.2187,30.2433,321296.0
2017-01-20 15:00:00,36.76,36.77,36.74,36.76,1112942.0,30.2433,30.2516,30.2269,30.2433,1112942.0
2017-01-20 15:05:00,36.76,36.76,36.71,36.72,303506.0,30.2433,30.2433,30.2022,30.2104,303506.0
2017-01-20 15:10:00,36.72,36.74,36.7,36.7,185936.0,30.2104,30.2269,30.194,30.194,185936.0
2017-01-20 15:15:00,36.7,36.71,36.69,36.71,242882.0,30.194,30.2022,30.1858,30.2022,242882.0
2017-01-20 15:20:00,36.7,36.71,36.68,36.69,187986.0,30.194,30.2022,30.1775,30.1858,187986.0
2017-01-20 15:25:00,36.69,36.7,36.66,36.67,675686.0,30.1858,30.194,30.1611,30.1693,675686.0
2017-01-20 15:30:00,36.67,36.72,36.65,36.71,369594.0,30.1693,30.2104,30.1528,30.2022,369594.0
2017-01-20 15:35:00,36.71,36.76,36.71,36.74,317514.0,30.2022,30.2433,30.2022,30.2269,317514.0
2017-01-20 15:40:00,36.74,36.76,36.73,36.75,293166.0,30.2269,30.2433,30.2187,30.2351,293166.0
2017-01-20 15:45:00,36.75,36.76,36.74,36.76,474076.0,30.2351,30.2433,30.2269,30.2433,474076.0
2017-01-20 15:50:00,36.75,36.77,36.74,36.76,782750.0,30.2351,30.2516,30.2269,30.2433,782750.0
2017-01-20 15:55:00,36.76,36.81,36.76,36.79,1089804.0,30.2433,30.2845,30.2433,30.268,1089804.0
2017-01-23 09:30:00,36.77,36.81,36.72,36.79,310844.0,30.2516,30.2845,30.2104,30.268,310844.0
2017-01-23 09:35:00,36.79,36.87,36.77,36.79,231944.0,30.268,30.3338,30.2516,30.268,231944.0
2017-01-23 09:40:00,36.79,36.8,36.66,36.67,253352.0,30.268,30.2763,30.1611,30.1693,253352.0
2017-01-23 09:45:00,36.67,36.71,36.67,36.71,171142.0,30.1693,30.2022,30.1693,30.2022,171142.0
2017-01-23 09:50:00,36.71,36.77,36.7,36.73,319390.0,30.2022,30.2516,30.194,30.2187,319390.0
2017-01-23 09:55:00,36.74,36.76,36.72,36.73,232662.0,30.2269,30.2433,30.2104,30.2187,232662.0
2017-01-23 10:00:00,36.73,36.74,36.71,36.71,179630.0,30.2187,30.2269,30.2022,30.2022,179630.0
2017-01-23 10:05:00,36.71,36.73,36.69,36.72,256556.0,30.2022,30.2187,30.1858,30.2104,256556.0
2017-01-23 10:10:00,36.72,36.73,36.7,36.7,240506.0,30.2104,30.2187,30.194,30.194,240506.0
2017-01-23 10:15:00,36.71,36.72,36.67,36.68,175716.0,30.2022,30.2104,30.1693,30.1775,175716.0
2017-01-23 10:20:00,36.68,36.7,36.67,36.7,185174.0,30.1775,30.194,30.1693,30.194,185174.0
2017-01-23 10:25:00,36.69,36.7,36.62,36.62,117758.0,30.1858,30.194,30.1282,30.1282,117758.0
2017-01-23 10:30:00,36.63,36.65,36.58,36.6,189406.0,30.1364,30.1528,30.0953,30.1117,189406.0
2017-01-23 10:35:00,36.6,36.65,36.58,36.64,180432.0,30.1117,30.1528,30.0953,30.1446,180432.0
2017-01-23 10:40:00,36.64,36.66,36.61,36.61,135538.0,30.1446,30.1611,30.1199,30.1199,135538.0
2017-01-23 10:45:00,36.61,36.63,36.6,36.6,117004.0,30.1199,30.1364,30.1117,30.1117,117004.0
2017-01-23 10:50:00,36.6,36.63,36.59,36.59,149286.0,30.1117,30.1364,30.1035,30.1035,149286.0
2017-01-23 10:55:00,36.6,36.6,36.56,36.58,279744.0,30.1117,30.1117,30.0788,30.0953,279744.0
2017-01-23 11:00:00,36.59,36.63,36.58,36.6,95972.0,30.1035,30.1364,30.0953,30.1117,95972.0
2017-01-23 11:05:00,36.6,36.63,36.59,36.6,159114.0,30.1117,30.1364,30.1035,30.1117,159114.0
2017-01-23 11:10:00,36.6,36.6,36.54,36.54,96188.0,30.1117,30.1117,30.0623,30.0623,96188.0
2017-01-23 11:15:00,36.54,36.56,36.52,36.55,291510.0,30.0623,30.0788,30.0459,30.0706,291510.0
2017-01-23 11:20:00,36.56,36.6,36.52,36.53,195732.0,30.0788,30.1117,30.0459,30.0541,195732.0
2017-01-23 11:25:00,36.53,36.53,36.5,36.52,184342.0,30.0541,30.0541,30.0294,30.0459,184342.0
2017-01-23 11:30:00,36.52,36.52,36.49,36.49,211962.0,30.0459,30.0459,30.0212,30.0212,211962.0
2017-01-23 11:35:00,36.49,36.54,36.49,36.52,175120.0,30.0212,30.0623,30.0212,30.0459,175120.0
2017-01-23 11:40:00,36.52,36.52,36.5,36.51,83136.0,30.0459,30.0459,30.0294,30.0377,83136.0
2017-01-23 11:45:00,36.51,36.51,36.45,36.46,192878.0,30.0377,30.0377,29.9883,29.9965,192878.0
2017-01-23 11:50:00,36.46,36.49,36.44,36.49,120542.0,29.9965,30.0212,29.9801,30.0212,120542.0
2017-01-23 11:55:00,36.49,36.54,36.49,36.53,109498.0,30.0212,30.0623,30.0212,30.0541,109498.0
2017-01-23 12:00:00,36.54,36.55,36.52,36.54,88234.0,30.0623,30.0706,30.0459,30.0623,88234.0
2017-01-23 12:05:00,36.55,36.57,36.53,36.55,111740.0,30.0706,30.087,30.0541,30.0706,111740.0
2017-01-23 12:10:00,36.54,36.56,36.51,36.56,69820.0,30.0623,30.0788,30.0377,30.0788,69820.0
2017-01-23 12:15:00,36.55,36.61,36.53,36.6,95656.0,30.0706,30.1199,30.0541,30.1117,95656.0
2017-01-23 12:20:00,36.6,36.63,36.59,36.61,62014.0,30.1117,30.1364,30.1035,30.1199,62014.0
2017-01-23 12:25:00,36.61,36.65,36.61,36.63,162180.0,30.1199,30.1528,30.1199,30.1364,162180.0
2017-01-23 12:30:00,36.63,36.66,36.62,36.64,80650.0,30.1364,30.1611,30.1282,30.1446,80650.0
2017-01-23 12:35:00,36.63,36.65,36.62,36.63,108950.0,30.1364,30.1528,30.1282,30.1364,108950.0
2017-01-23 12:40:00,36.64,36.68,36.63,36.67,107984.0,30.1446,30.1775,30.1364,30.1693,107984.0
2017-01-23 12:45:00,36.67,36.67,36.62,36.63,62144.0,30.1693,30.1693,30.1282,30.1364,62144.0
2017-01-23 12:50:00,36.63,36.64,36.62,36.63,49552.0,30.1364,30.1446,30.1282,30.1364,49552.0
2017-01-23 12:55:00,36.63,36.63,36.6,36.61,83580.0,30.1364,30.1364,30.1117,30.1199,83580.0
2017-01-23 13:00:00,36.62,36.63,36.59,36.63,65690.0,30.1282,30.1364,30.1035,30.1364,65690.0
2017-01-23 13:05:00,36.62,36.64,36.62,36.63,87802.0,30.1282,30.1446,30.1282,30.1364,87802.0
2017-01-23 13:10:00,36.63,36.64,36.62,36.62,58816.0,30.1364,30.1446,30.1282,30.1282,58816.0
2017-01-23 13:15:00,36.62,36.63,36.6,36.62,57218.0,30.1282,30.1364,30.1117,30.1282,57218.0
2017-01-23 13:20:00,36.62,36.65,36.61,36.63,129782.0,30.1282,30.1528,30.1199,30.1364,129782.0
2017-01-23 13:25:00,36.63,36.63,36.59,36.6,107294.0,30.1364,30.1364,30.1035,30.1117,107294.0
2017-01-23 13:30:00,36.6,36.63,36.59,36.63,99068.0,30.1117,30.1364,30.1035,30.1364,99068.0
2017-01-23 13:35:00,36.63,36.7,36.63,36.7,110280.0,30.1364,30.194,30.1364,30.194,110280.0
2017-01-23 13:40:00,36.7,36.7,36.65,36.65,114070.0,30.194,30.194,30.1528,30.1528,114070.0
2017-01-23 13:45:00,36.65,36.66,36.62,36.63,109478.0,30.1528,30.1611,30.1282,30.1364,109478.0
2017-01-23 13:50:00,36.63,36.63,36.61,36.62,82890.0,30.1364,30.1364,30.1199,30.1282,82890.0
2017-01-23 13:55:00,36.61,36.63,36.6,36.6,101020.0,30.1199,30.1364,30.1117,30.1117,101020.0
2017-01-23 14:00:00,36.6,36.62,36.59,36.6,159116.0,30.1117,30.1282,30.1035,30.1117,159116.0
2017-01-23 14:05:00,36.6,36.6,36.57,36.58,99814.0,30.1117,30.1117,30.087,30.0953,99814.0
2017-01-23 14:10:00,36.58,36.59,36.57,36.59,147456.0,30.0953,30.1035,30.087,30.1035,147456.0
2017-01-23 14:15:00,36.59,36.59,36.55,36.56,156558.0,30.1035,30.1035,30.0706,30.0788,156558.0
2017-01-23 14:20:00,36.56,36.57,36.54,36.54,116644.0,30.0788,30.087,30.0623,30.0623,116644.0
2017-01-23 14:25:00,36.53,36.56,36.53,36.55,120714.0,30.0541,30.0788,30.0541,30.0706,120714.0
2017-01-23 14:30:00,36.55,36.57,36.54,36.56,86792.0,30.0706,30.087,30.0623,30.0788,86792.0
2017-01-23 14:35:00,36.57,36.57,36.55,36.57,109050.0,30.087,30.087,30.0706,30.087,109050.0
2017-01-23 14:40:00,36.57,36.58,36.56,36.57,68936.0,30.087,30.0953,30.0788,30.087,68936.0
2017-01-23 14:45:00,36.57,36.6,36.57,36.57,104184.0,30.087,30.1117,30.087,30.087,104184.0
2017-01-23 14:50:00,36.57,36.58,36.56,36.57,79110.0,30.087,30.0953,30.0788,30.087,79110.0
2017-01-23 14:55:00,36.57,36.59,36.56,36.58,106926.0,30.087,30.1035,30.0788,30.0953,106926.0
2017-01-23 15:00:00,36.58,36.6,36.58,36.6,110508.0,30.0953,30.1117,30.0953,30.1117,110508.0
2017-01-23 15:05:00,36.6,36.61,36.6,36.6,133160.0,30.1117,30.1199,30.1117,30.1117,133160.0
2017-01-23 15:10:00,36.6,36.62,36.6,36.6,215136.0,30.1117,30.1282,30.1117,30.1117,215136.0
2017-01-23 15:15:00,36.6,36.62,36.6,36.62,103242.0,30.1117,30.1282,30.1117,30.1282,103242.0
2017-01-23 15:20:00,36.62,36.64,36.6,36.64,239686.0,30.1282,30.1446,30.1117,30.1446,239686.0
2017-01-23 15:25:00,36.64,36.66,36.62,36.62,151704.0,30.1446,30.1611,30.1282,30.1282,151704.0
2017-01-23 15:30:00,36.62,36.63,36.6,36.6,139964.0,30.1282,30.1364,30.1117,30.1117,139964.0
2017-01-23 15:35:00,36.6,36.65,36.6,36.63,198680.0,30.1117,30.1528,30.1117,30.1364,198680.0
2017-01-23 15:40:00,36.63,36.65,36.61,36.64,224378.0,30.1364,30.1528,30.1199,30.1446,224378.0
2017-01-23 15:45:00,36.64,36.67,36.64,36.65,234922.0,30.1446,30.1693,30.1446,30.1528,234922.0
2017-01-23 15:50:00,36.65,36.66,36.58,36.6,697492.0,30.1528,30.1611,30.0953,30.1117,697492.0
2017-01-23 15:55:00,36.6,36.69,36.6,36.63,1075460.0,30.1117,30.1858,30.1117,30.1364,1075460.0
2017-01-24 09:30:00,36.6,36.74,36.5,36.64,361376.0,30.1117,30.2269,30.0294,30.1446,361376.0
2017-01-24 09:35:00,36.65,36.72,36.62,36.68,134732.0,30.1528,30.2104,30.1282,30.1775,134732.0
2017-01-24 09:40:00,36.68,36.69,36.62,36.63,155310.0,30.1775,30.1858,30.1282,30.1364,155310.0
2017-01-24 09:45:00,36.63,36.63,36.56,36.56,411824.0,30.1364,30.1364,30.0788,30.0788,411824.0
2017-01-24 09:50:00,36.56,36.57,36.51,36.56,185144.0,30.0788,30.087,30.0377,30.0788,185144.0
2017-01-24 09:55:00,36.57,36.62,36.56,36.6,119026.0,30.087,30.1282,30.0788,30.1117,119026.0
2017-01-24 10:00:00,36.6,36.63,36.57,36.63,173142.0,30.1117,30.1364,30.087,30.1364,173142.0
2017-01-24 10:05:00,36.63,36.67,36.62,36.67,76070.0,30.1364,30.1693,30.1282,30.1693,76070.0
2017-01-24 10:10:00,36.67,36.7,36.67,36.67,145134.0,30.1693,30.194,30.1693,30.1693,145134.0
2017-01-24 10:15:00,36.67,36.68,36.64,36.66,101456.0,30.1693,30.1775,30.1446,30.1611,101456.0
2017-01-24 10:20:00,36.65,36.68,36.65,36.67,273088.0,30.1528,30.1775,30.1528,30.1693,273088.0
2017-01-24 10:25:00,36.67,36.72,36.67,36.7,157020.0,30.1693,30.2104,30.1693,30.194,157020.0
2017-01-24 10:30:00,36.7,36.73,36.69,36.72,94130.0,30.194,30.2187,30.1858,30.2104,94130.0
2017-01-24 10:35:00,36.72,36.72,36.65,36.66,67014.0,30.2104,30.2104,30.1528,30.1611,67014.0
2017-01-24 10:40:00,36.66,36.68,36.63,36.63,124906.0,30.1611,30.1775,30.1364,30.1364,124906.0
2017-01-24 10:45:00,36.63,36.63,36.6,36.63,116438.0,30.1364,30.1364,30.1117,30.1364,116438.0
2017-01-24 10:50:00,36.64,36.64,36.62,36.63,100400.0,30.1446,30.1446,30.1282,30.1364,100400.0
2017-01-24 10:55:00,36.63,36.64,36.62,36.63,98204.0,30.1364,30.1446,30.1282,30.1364,98204.0
2017-01-24 11:00:00,36.63,36.65,36.61,36.62,131396.0,30.1364,30.1528,30.1199,30.1282,131396.0
2017-01-24 11:05:00,36.62,36.64,36.6,36.64,220478.0,30.1282,30.1446,30.1117,30.1446,220478.0
2017-01-24 11:10:00,36.65,36.65,36.6,36.63,96154.0,30.1528,30.1528,30.1117,30.1364,96154.0
2017-01-24 11:15:00,36.64,36.65,36.6,36.6,86898.0,30.1446,30.1528,30.1117,30.1117,86898.0
2017-01-24 11:20:00,36.6,36.62,36.59,36.6,97140.0,30.1117,30.1282,30.1035,30.1117,97140.0
2017-01-24 11:25:00,36.6,36.62,36.6,36.6,69608.0,30.1117,30.1282,30.1117,30.1117,69608.0
2017-01-24 11:30:00,36.6,36.63,36.59,36.63,66754.0,30.1117,30.1364,30.1035,30.1364,66754.0
2017-01-24 11:35:00,36.63,36.67,36.63,36.67,64384.0,30.1364,30.1693,30.1364,30.1693,64384.0
2017-01-24 11:40:00,36.67,36.69,36.66,36.69,159192.0,30.1693,30.1858,30.1611,30.1858,159192.0
2017-01-24 11:45:00,36.69,36.7,36.64,36.66,102752.0,30.1858,30.194,30.1446,30.1611,102752.0
2017-01-24 11:50:00,36.66,36.67,36.63,36.63,41414.0,30.1611,30.1693,30.1364,30.1364,41414.0
2017-01-24 11:55:00,36.64,36.65,36.63,36.65,68954.0,30.1446,30.1528,30.1364,30.1528,68954.0
2017-01-24 12:00:00,36.65,36.66,36.63,36.66,63402.0,30.1528,30.1611,30.1364,30.1611,63402.0
2017-01-24 12:05:00,36.66,36.68,36.65,36.67,48400.0,30.1611,30.1775,30.1528,30.1693,48400.0
2017-01-24 12:10:00,36.68,36.71,36.67,36.7,57352.0,30.1775,30.2022,30.1693,30.194,57352.0
2017-01-24 12:15:00,36.71,36.71,36.68,36.69,72194.0,30.2022,30.2022,30.1775,30.1858,72194.0
2017-01-24 12:20:00,36.69,36.7,36.68,36.69,52620.0,30.1858,30.194,30.1775,30.1858,52620.0
2017-01-24 12:25:00,36.69,36.73,36.68,36.71,72264.0,30.1858,30.2187,30.1775,30.2022,72264.0
2017-01-24 12:30:00,36.71,36.72,36.7,36.7,81472.0,30.2022,30.2104,30.194,30.194,81472.0
2017-01-24 12:35:00,36.7,36.72,36.69,36.7,46014.0,30.194,30.2104,30.1858,30.194,46014.0
2017-01-24 12:40:00,36.7,36.72,36.7,36.71,802600.0,30.194,30.2104,30.194,30.2022,802600.0
2017-01-24 12:45:00,36.71,36.74,36.71,36.74,50790.0,30.2022,30.2269,30.2022,30.2269,50790.0
2017-01-24 12:50:00,36.74,36.77,36.73,36.76,59166.0,30.2269,30.2516,30.2187,30.2433,59166.0
2017-01-24 12:55:00,36.76,36.77,36.74,36.74,160574.0,30.2433,30.2516,30.2269,30.2269,160574.0
2017-01-24 13:00:00,36.74,36.77,36.74,36.77,171466.0,30.2269,30.2516,30.2269,30.2516,171466.0
2017-01-24 13:05:00,36.77,36.81,36.76,36.8,98904.0,30.2516,30.2845,30.2433,30.2763,98904.0
2017-01-24 13:10:00,36.8,36.81,36.79,36.8,127368.0,30.2763,30.2845,30.268,30.2763,127368.0
2017-01-24 13:15:00,36.8,36.81,36.8,36.81,91182.0,30.2763,30.2845,30.2763,30.2845,91182.0
2017-01-24 13:20:00,36.81,36.82,36.8,36.82,172784.0,30.2845,30.2927,30.2763,30.2927,172784.0
2017-01-24 13:25:00,36.82,36.83,36.82,36.83,112776.0,30.2927,30.3009,30.2927,30.3009,112776.0
2017-01-24 13:30:00,36.83,36.84,36.82,36.83,133434.0,30.3009,30.3092,30.2927,30.3009,133434.0
2017-01-24 13:35:00,36.83,36.84,36.8,36.8,130450.0,30.3009,30.3092,30.2763,30.2763,130450.0
2017-01-24 13:40:00,36.81,36.86,36.8,36.86,232516.0,30.2845,30.3256,30.2763,30.3256,232516.0
2017-01-24 13:45:00,36.86,36.88,36.85,36.87,142286.0,30.3256,30.3421,30.3174,30.3338,142286.0
2017-01-24 13:50:00,36.88,36.89,36.85,36.88,97142.0,30.3421,30.3503,30.3174,30.3421,97142.0
2017-01-24 13:55:00,36.88,36.88,36.85,36.86,119592.0,30.3421,30.3421,30.3174,30.3256,119592.0
2017-01-24 14:00:00,36.86,36.88,36.86,36.88,119314.0,30.3256,30.3421,30.3256,30.3421,119314.0
2017-01-24 14:05:00,36.88,36.9,36.86,36.87,140686.0,30.3421,30.3585,30.3256,30.3338,140686.0
2017-01-24 14:10:00,36.87,36.87,36.85,36.85,108230.0,30.3338,30.3338,30.3174,30.3174,108230.0
2017-01-24 14:15:00,36.85,36.88,36.85,36.88,229950.0,30.3174,30.3421,30.3174,30.3421,229950.0
2017-01-24 14:20:00,36.88,36.88,36.85,36.87,92856.0,30.3421,30.3421,30.3174,30.3338,92856.0
2017-01-24 14:25:00,36.87,36.88,36.85,36.85,191702.0,30.3338,30.3421,30.3174,30.3174,191702.0
2017-01-24 14:30:00,36.85,36.85,36.83,36.84,283122.0,30.3174,30.3174,30.3009,30.3092,283122.0
2017-01-24 14:35:00,36.84,36.84,36.82,36.83,152152.0,30.3092,30.3092,30.2927,30.3009,152152.0
2017-01-24 14:40:00,36.83,36.84,36.81,36.83,134928.0,30.3009,30.3092,30.2845,30.3009,134928.0
2017-01-24 14:45:00,36.83,36.84,36.82,36.84,118082.0,30.3009,30.3092,30.2927,30.3092,118082.0
2017-01-24 14:50:00,36.84,36.86,36.83,36.85,218022.0,30.3092,30.3256,30.3009,30.3174,218022.0
2017-01-24 14:55:00,36.85,36.87,36.85,36.85,121998.0,30.3174,30.3338,30.3174,30.3174,121998.0
2017-01-24 15:00:00,36.85,36.88,36.85,36.88,169946.0,30.3174,30.3421,30.3174,30.3421,169946.0
2017-01-24 15:05:00,36.88,36.88,36.85,36.88,114192.0,30.3421,30.3421,30.3174,30.3421,114192.0
2017-01-24 15:10:00,36.88,36.88,36.86,36.88,141950.0,30.3421,30.3421,30.3256,30.3421,141950.0
2017-01-24 15:15:00,36.88,36.88,36.85,36.88,221286.0,30.3421,30.3421,30.3174,30.3421,221286.0
2017-01-24 15:20:00,36.87,36.88,36.86,36.88,169070.0,30.3338,30.3421,30.3256,30.3421,169070.0
2017-01-24 15:25:00,36.88,36.89,36.87,36.87,225112.0,30.3421,30.3503,30.3338,30.3338,225112.0
2017-01-24 15:30:00,36.88,36.88,36.85,36.87,245774.0,30.3421,30.3421,30.3174,30.3338,245774.0
2017-01-24 15:35:00,36.87,36.87,36.85,36.86,254802.0,30.3338,30.3338,30.3174,30.3256,254802.0
2017-01-24 15:40:00,36.86,36.86,36.84,36.85,211032.0,30.3256,30.3256,30.3092,30.3174,211032.0
2017-01-24 15:45:00,36.85,36.86,36.85,36.85,313912.0,30.3174,30.3256,30.3174,30.3174,313912.0
2017-01-24 15:50:00,36.85,36.85,36.8,36.84,741440.0,30.3174,30.3174,30.2763,30.3092,741440.0
2017-01-24 15:55:00,36.84,36.84,36.79,36.81,1104970.0,30.3092,30.3092,30.268,30.2845,1104970.0
2017-01-25 09:30:00,36.88,36.94,36.71,36.73,444492.0,30.3421,30.3914,30.2022,30.2187,444492.0
2017-01-25 09:35:00,36.74,36.82,36.73,36.82,353816.0,30.2269,30.2927,30.2187,30.2927,353816.0
2017-01-25 09:40:00,36.83,36.83,36.72,36.76,674206.0,30.3009,30.3009,30.2104,30.2433,674206.0
2017-01-25 09:45:00,36.76,36.88,36.75,36.83,256080.0,30.2433,30.3421,30.2351,30.3009,256080.0
2017-01-25 09:50:00,36.83,36.84,36.78,36.84,425528.0,30.3009,30.3092,30.2598,30.3092,425528.0
2017-01-25 09:55:00,36.84,36.87,36.81,36.83,268072.0,30.3092,30.3338,30.2845,30.3009,268072.0
2017-01-25 10:00:00,36.82,36.83,36.8,36.82,199278.0,30.2927,30.3009,30.2763,30.2927,199278.0
2017-01-25 10:05:00,36.82,36.83,36.79,36.8,217874.0,30.2927,30.3009,30.268,30.2763,217874.0
2017-01-25 10:10:00,36.8,36.81,36.77,36.78,197304.0,30.2763,30.2845,30.2516,30.2598,197304.0
2017-01-25 10:15:00,36.78,36.79,36.74,36.76,197108.0,30.2598,30.268,30.2269,30.2433,197108.0
2017-01-25 10:20:00,36.76,36.78,36.76,36.76,327072.0,30.2433,30.2598,30.2433,30.2433,327072.0
2017-01-25 10:25:00,36.76,36.77,36.73,36.74,158250.0,30.2433,30.2516,30.2187,30.2269,158250.0
2017-01-25 10:30:00,36.74,36.75,36.71,36.72,183046.0,30.2269,30.2351,30.2022,30.2104,183046.0
2017-01-25 10:35:00,36.72,36.75,36.72,36.74,199032.0,30.2104,30.2351,30.2104,30.2269,199032.0
2017-01-25 10:40:00,36.75,36.75,36.72,36.73,321168.0,30.2351,30.2351,30.2104,30.2187,321168.0
2017-01-25 10:45:00,36.73,36.73,36.7,36.71,296168.0,30.2187,30.2187,30.194,30.2022,296168.0
2017-01-25 10:50:00,36.71,36.71,36.68,36.69,230214.0,30.2022,30.2022,30.1775,30.1858,230214.0
2017-01-25 10:55:00,36.69,36.7,36.67,36.7,330306.0,30.1858,30.194,30.1693,30.194,330306.0
2017-01-25 11:00:00,36.7,36.74,36.7,36.71,371190.0,30.194,30.2269,30.194,30.2022,371190.0
2017-01-25 11:05:00,36.71,36.72,36.67,36.68,182444.0,30.2022,30.2104,30.1693,30.1775,182444.0
2017-01-25 11:10:00,36.67,36.67,36.63,36.63,131178.0,30.1693,30.1693,30.1364,30.1364,131178.0
2017-01-25 11:15:00,36.63,36.64,36.62,36.63,188358.0,30.1364,30.1446,30.1282,30.1364,188358.0
2017-01-25 11:20:00,36.63,36.64,36.61,36.62,212498.0,30.1364,30.1446,30.1199,30.1282,212498.0
2017-01-25 11:25:00,36.61,36.66,36.6,36.65,268634.0,30.1199,30.1611,30.1117,30.1528,268634.0
2017-01-25 11:30:00,36.65,36.66,36.63,36.64,184472.0,30.1528,30.1611,30.1364,30.1446,184472.0
2017-01-25 11:35:00,36.63,36.64,36.6,36.6,139218.0,30.1364,30.1446,30.1117,30.1117,139218.0
2017-01-25 11:40:00,36.6,36.61,36.55,36.57,260634.0,30.1117,30.1199,30.0706,30.087,260634.0
2017-01-25 11:45:00,36.57,36.6,36.57,36.58,187814.0,30.087,30.1117,30.087,30.0953,187814.0
2017-01-25 11:50:00,36.58,36.58,36.56,36.57,174232.0,30.0953,30.0953,30.0788,30.087,174232.0
2017-01-25 11:55:00,36.57,36.6,36.56,36.6,147360.0,30.087,30.1117,30.0788,30.1117,147360.0
2017-01-25 12:00:00,36.59,36.6,36.58,36.59,99544.0,30.1035,30.1117,30.0953,30.1035,99544.0
2017-01-25 12:05:00,36.59,36.65,36.59,36.64,125162.0,30.1035,30.1528,30.1035,30.1446,125162.0
2017-01-25 12:10:00,36.64,36.64,36.58,36.58,177044.0,30.1446,30.1446,30.0953,30.0953,177044.0
2017-01-25 12:15:00,36.58,36.58,36.56,36.57,159766.0,30.0953,30.0953,30.0788,30.087,159766.0
2017-01-25 12:20:00,36.57,36.62,36.57,36.61,139998.0,30.087,30.1282,30.087,30.1199,139998.0
2017-01-25 12:25:00,36.61,36.61,36.59,36.59,99040.0,30.1199,30.1199,30.1035,30.1035,99040.0
2017-01-25 12:30:00,36.59,36.61,36.59,36.6,108478.0,30.1035,30.1199,30.1035,30.1117,108478.0
2017-01-25 12:35:00,36.6,36.61,36.6,36.6,147786.0,30.1117,30.1199,30.1117,30.1117,147786.0
2017-01-25 12:40:00,36.6,36.6,36.6,36.6,124912.0,30.1117,30.1117,30.1117,30.1117,124912.0
2017-01-25 12:45:00,36.6,36.6,36.59,36.6,122348.0,30.1117,30.1117,30.1035,30.1117,122348.0
2017-01-25 12:50:00,36.6,36.62,36.59,36.62,120054.0,30.1117,30.1282,30.1035,30.1282,120054.0
2017-01-25 12:55:00,36.62,36.66,36.61,36.65,360170.0,30.1282,30.1611,30.1199,30.1528,360170.0
2017-01-25 13:00:00,36.65,36.67,36.65,36.66,193616.0,30.1528,30.1693,30.1528,30.1611,193616.0
2017-01-25 13:05:00,36.66,36.67,36.66,36.66,171048.0,30.1611,30.1693,30.1611,30.1611,171048.0
2017-01-25 13:10:00,36.66,36.7,36.66,36.7,1042608.0,30.1611,30.194,30.1611,30.194,1042608.0
2017-01-25 13:15:00,36.69,36.7,36.68,36.69,166826.0,30.1858,30.194,30.1775,30.1858,166826.0
2017-01-25 13:20:00,36.68,36.69,36.66,36.66,130306.0,30.1775,30.1858,30.1611,30.1611,130306.0
2017-01-25 13:25:00,36.66,36.67,36.65,36.67,156142.0,30.1611,30.1693,30.1528,30.1693,156142.0
2017-01-25 13:30:00,36.67,36.67,36.63,36.63,561490.0,30.1693,30.1693,30.1364,30.1364,561490.0
2017-01-25 13:35:00,36.63,36.71,36.63,36.71,218990.0,30.1364,30.2022,30.1364,30.2022,218990.0
2017-01-25 13:40:00,36.71,36.72,36.69,36.7,176872.0,30.2022,30.2104,30.1858,30.194,176872.0
2017-01-25 13:45:00,36.7,36.7,36.67,36.67,173726.0,30.194,30.194,30.1693,30.1693,173726.0
2017-01-25 13:50:00,36.67,36.68,36.66,36.67,158878.0,30.1693,30.1775,30.1611,30.1693,158878.0
2017-01-25 13:55:00,36.67,36.73,36.67,36.71,231160.0,30.1693,30.2187,30.1693,30.2022,231160.0
2017-01-25 14:00:00,36.72,36.72,36.69,36.69,126572.0,30.2104,30.2104,30.1858,30.1858,126572.0
2017-01-25 14:05:00,36.69,36.72,36.69,36.72,296008.0,30.1858,30.2104,30.1858,30.2104,296008.0
2017-01-25 14:10:00,36.72,36.76,36.72,36.73,239488.0,30.2104,30.2433,30.2104,30.2187,239488.0
2017-01-25 14:15:00,36.73,36.77,36.73,36.74,239820.0,30.2187,30.2516,30.2187,30.2269,239820.0
2017-01-25 14:20:00,36.74,36.79,36.74,36.78,195324.0,30.2269,30.268,30.2269,30.2598,195324.0
2017-01-25 14:25:00,36.78,36.82,36.77,36.81,206128.0,30.2598,30.2927,30.2516,30.2845,206128.0
2017-01-25 14:30:00,36.81,36.82,36.78,36.79,272902.0,30.2845,30.2927,30.2598,30.268,272902.0
2017-01-25 14:35:00,36.78,36.79,36.77,36.79,157470.0,30.2598,30.268,30.2516,30.268,157470.0
2017-01-25 14:40:00,36.79,36.81,36.77,36.78,172362.0,30.268,30.2845,30.2516,30.2598,172362.0
2017-01-25 14:45:00,36.78,36.78,36.74,36.75,217962.0,30.2598,30.2598,30.2269,30.2351,217962.0
2017-01-25 14:50:00,36.75,36.77,36.73,36.76,134870.0,30.2351,30.2516,30.2187,30.2433,134870.0
2017-01-25 14:55:00,36.76,36.77,36.75,36.76,221504.0,30.2433,30.2516,30.2351,30.2433,221504.0
2017-01-25 15:00:00,36.76,36.79,36.75,36.76,146470.0,30.2433,30.268,30.2351,30.2433,146470.0
2017-01-25 15:05:00,36.76,36.77,36.74,36.74,224818.0,30.2433,30.2516,30.2269,30.2269,224818.0
2017-01-25 15:10:00,36.74,36.78,36.74,36.77,220792.0,30.2269,30.2598,30.2269,30.2516,220792.0
2017-01-25 15:15:00,36.77,36.77,36.73,36.75,221252.0,30.2516,30.2516,30.2187,30.2351,221252.0
2017-01-25 15:20:00,36.75,36.76,36.72,36.73,263166.0,30.2351,30.2433,30.2104,30.2187,263166.0
2017-01-25 15:25:00,36.73,36.73,36.69,36.71,335144.0,30.2187,30.2187,30.1858,30.2022,335144.0
2017-01-25 15:30:00,36.71,36.71,36.68,36.71,403320.0,30.2022,30.2022,30.1775,30.2022,403320.0
2017-01-25 15:35:00,36.71,36.71,36.67,36.71,707284.0,30.2022,30.2022,30.1693,30.2022,707284.0
2017-01-25 15:40:00,36.71,36.72,36.71,36.72,415124.0,30.2022,30.2104,30.2022,30.2104,415124.0
2017-01-25 15:45:00,36.72,36.74,36.71,36.74,552642.0,30.2104,30.2269,30.2022,30.2269,552642.0
2017-01-25 15:50:00,36.74,36.74,36.63,36.69,1526850.0,30.2269,30.2269,30.1364,30.1858,1526850.0
2017-01-25 15:55:00,36.69,36.74,36.68,36.73,1746386.0,30.1858,30.2269,30.1775,30.2187,1746386.0
2017-01-26 09:30:00,36.55,37.41,36.5,36.96,2929926.0,30.0706,30.7781,30.0294,30.4079,2929926.0
2017-01-26 09:35:00,36.96,37.1,36.77,37.07,2496156.0,30.4079,30.5231,30.2516,30.4984,2496156.0
2017-01-26 09:40:00,37.08,37.78,37.01,37.47,2022312.0,30.5066,31.0825,30.449,30.8275,2022312.0
2017-01-26 09:45:00,37.48,37.58,37.46,37.53,1077626.0,30.8357,30.918,30.8193,30.8768,1077626.0
2017-01-26 09:50:00,37.54,37.54,37.26,37.4,1212908.0,30.8851,30.8851,30.6547,30.7699,1212908.0
2017-01-26 09:55:00,37.39,37.4,37.02,37.13,1045732.0,30.7617,30.7699,30.4573,30.5478,1045732.0
2017-01-26 10:00:00,37.13,37.32,37.09,37.23,1095874.0,30.5478,30.7041,30.5148,30.63,1095874.0
2017-01-26 10:05:00,37.23,37.27,37.13,37.17,863884.0,30.63,30.6629,30.5478,30.5807,863884.0
2017-01-26 10:10:00,37.17,37.33,37.16,37.26,541618.0,30.5807,30.7123,30.5724,30.6547,541618.0
2017-01-26 10:15:00,37.25,37.55,37.21,37.53,702968.0,30.6465,30.8933,30.6136,30.8768,702968.0
2017-01-26 10:20:00,37.53,37.99,37.47,37.89,1466522.0,30.8768,31.2553,30.8275,31.173,1466522.0
2017-01-26 10:25:00,37.89,38.44,37.85,38.17,1687464.0,31.173,31.6255,31.1401,31.4034,1687464.0
2017-01-26 10:30:00,38.16,38.17,37.98,38.07,1267068.0,31.3952,31.4034,31.2471,31.3211,1267068.0
2017-01-26 10:35:00,38.09,38.09,37.95,37.96,792584.0,31.3376,31.3376,31.2224,31.2306,792584.0
2017-01-26 10:40:00,37.97,38.0,37.88,37.88,671872.0,31.2388,31.2635,31.1648,31.1648,671872.0
2017-01-26 10:45:00,37.88,37.93,37.76,37.88,1049374.0,31.1648,31.2059,31.0661,31.1648,1049374.0
2017-01-26 10:50:00,37.88,38.0,37.85,37.95,514388.0,31.1648,31.2635,31.1401,31.2224,514388.0
2017-01-26 10:55:00,37.94,37.98,37.86,37.92,395344.0,31.2142,31.2471,31.1483,31.1977,395344.0
2017-01-26 11:00:00,37.93,37.98,37.87,37.87,568394.0,31.2059,31.2471,31.1566,31.1566,568394.0
2017-01-26 11:05:00,37.87,37.88,37.67,37.68,753724.0,31.1566,31.1648,30.992,31.0003,753724.0
2017-01-26 11:10:00,37.68,37.74,37.59,37.6,809014.0,31.0003,31.0496,30.9262,30.9344,809014.0
2017-01-26 11:15:00,37.6,37.62,37.55,37.59,454318.0,30.9344,30.9509,30.8933,30.9262,454318.0
2017-01-26 11:20:00,37.59,37.6,37.56,37.6,552512.0,30.9262,30.9344,30.9015,30.9344,552512.0
2017-01-26 11:25:00,37.6,37.62,37.56,37.59,565098.0,30.9344,30.9509,30.9015,30.9262,565098.0
2017-01-26 11:30:00,37.59,37.63,37.59,37.62,659682.0,30.9262,30.9591,30.9262,30.9509,659682.0
2017-01-26 11:35:00,37.62,37.69,37.6,37.63,2161008.0,30.9509,31.0085,30.9344,30.9591,2161008.0
2017-01-26 11:40:00,37.63,37.69,37.61,37.66,411454.0,30.9591,31.0085,30.9427,30.9838,411454.0
2017-01-26 11:45:00,37.65,37.71,37.62,37.65,310774.0,30.9756,31.0249,30.9509,30.9756,310774.0
2017-01-26 11:50:00,37.65,37.66,37.55,37.59,1226792.0,30.9756,30.9838,30.8933,30.9262,1226792.0
2017-01-26 11:55:00,37.59,37.71,37.59,37.64,226944.0,30.9262,31.0249,30.9262,30.9673,226944.0
2017-01-26 12:00:00,37.65,37.74,37.63,37.69,508852.0,30.9756,31.0496,30.9591,31.0085,508852.0
2017-01-26 12:05:00,37.68,37.71,37.64,37.69,206058.0,31.0003,31.0249,30.9673,31.0085,206058.0
2017-01-26 12:10:00,37.69,37.73,37.66,37.67,165278.0,31.0085,31.0414,30.9838,30.992,165278.0
2017-01-26 12:15:00,37.67,37.71,37.64,37.66,137188.0,30.992,31.0249,30.9673,30.9838,137188.0
2017-01-26 12:20:00,37.67,37.67,37.62,37.64,108906.0,30.992,30.992,30.9509,30.9673,108906.0
2017-01-26 12:25:00,37.63,37.66,37.62,37.64,121754.0,30.9591,30.9838,30.9509,30.9673,121754.0
2017-01-26 12:30:00,37.64,37.66,37.58,37.59,107296.0,30.9673,30.9838,30.918,30.9262,107296.0
2017-01-26 12:35:00,37.59,37.59,37.55,37.57,131878.0,30.9262,30.9262,30.8933,30.9098,131878.0
2017-01-26 12:40:00,37.57,37.58,37.54,37.56,121432.0,30.9098,30.918,30.8851,30.9015,121432.0
2017-01-26 12:45:00,37.56,37.59,37.56,37.57,140588.0,30.9015,30.9262,30.9015,30.9098,140588.0
2017-01-26 12:50:00,37.57,37.58,37.51,37.55,150162.0,30.9098,30.918,30.8604,30.8933,150162.0
2017-01-26 12:55:00,37.55,37.57,37.54,37.56,116098.0,30.8933,30.9098,30.8851,30.9015,116098.0
2017-01-26 13:00:00,37.56,37.69,37.55,37.67,194208.0,30.9015,31.0085,30.8933,30.992,194208.0
2017-01-26 13:05:00,37.67,37.7,37.64,37.69,158410.0,30.992,31.0167,30.9673,31.0085,158410.0
2017-01-26 13:10:00,37.69,37.69,37.63,37.65,98526.0,31.0085,31.0085,30.9591,30.9756,98526.0
2017-01-26 13:15:00,37.65,37.65,37.56,37.6,120864.0,30.9756,30.9756,30.9015,30.9344,120864.0
2017-01-26 13:20:00,37.6,37.6,37.52,37.55,111786.0,30.9344,30.9344,30.8686,30.8933,111786.0
2017-01-26 13:25:00,37.55,37.6,37.5,37.59,183060.0,30.8933,30.9344,30.8522,30.9262,183060.0
2017-01-26 13:30:00,37.58,37.63,37.58,37.62,163046.0,30.918,30.9591,30.918,30.9509,163046.0
2017-01-26 13:35:00,37.62,37.67,37.6,37.66,171132.0,30.9509,30.992,30.9344,30.9838,171132.0
2017-01-26 13:40:00,37.66,37.7,37.64,37.67,127466.0,30.9838,31.0167,30.9673,30.992,127466.0
2017-01-26 13:45:00,37.67,37.68,37.64,37.66,98288.0,30.992,31.0003,30.9673,30.9838,98288.0
2017-01-26 13:50:00,37.66,37.68,37.64,37.67,154842.0,30.9838,31.0003,30.9673,30.992,154842.0
2017-01-26 13:55:00,37.67,37.7,37.65,37.7,135162.0,30.992,31.0167,30.9756,31.0167,135162.0
2017-01-26 14:00:00,37.69,37.72,37.63,37.63,148982.0,31.0085,31.0332,30.9591,30.9591,148982.0
2017-01-26 14:05:00,37.63,37.67,37.61,37.63,182726.0,30.9591,30.992,30.9427,30.9591,182726.0
2017-01-26 14:10:00,37.63,37.68,37.63,37.67,156566.0,30.9591,31.0003,30.9591,30.992,156566.0
2017-01-26 14:15:00,37.66,37.71,37.63,37.71,136686.0,30.9838,31.0249,30.9591,31.0249,136686.0
2017-01-26 14:20:00,37.7,37.74,37.68,37.74,142640.0,31.0167,31.0496,31.0003,31.0496,142640.0
2017-01-26 14:25:00,37.74,37.88,37.72,37.85,313372.0,31.0496,31.1648,31.0332,31.1401,313372.0
2017-01-26 14:30:00,37.85,37.88,37.83,37.88,250648.0,31.1401,31.1648,31.1237,31.1648,250648.0
2017-01-26 14:35:00,37.88,37.88,37.81,37.82,262638.0,31.1648,31.1648,31.1072,31.1154,262638.0
2017-01-26 14:40:00,37.82,37.88,37.82,37.87,268498.0,31.1154,31.1648,31.1154,31.1566,268498.0
2017-01-26 14:45:00,37.87,37.92,37.86,37.92,278526.0,31.1566,31.1977,31.1483,31.1977,278526.0
2017-01-26 14:50:00,37.92,37.92,37.84,37.87,997690.0,31.1977,31.1977,31.1319,31.1566,997690.0
2017-01-26 14:55:00,37.87,37.9,37.85,37.85,252574.0,31.1566,31.1813,31.1401,31.1401,252574.0
2017-01-26 15:00:00,37.85,37.91,37.85,37.89,326532.0,31.1401,31.1895,31.1401,31.173,326532.0
2017-01-26 15:05:00,37.89,37.91,37.84,37.88,387678.0,31.173,31.1895,31.1319,31.1648,387678.0
2017-01-26 15:10:00,37.87,37.89,37.85,37.86,266746.0,31.1566,31.173,31.1401,31.1483,266746.0
2017-01-26 15:15:00,37.87,37.88,37.84,37.87,507088.0,31.1566,31.1648,31.1319,31.1566,507088.0
2017-01-26 15:20:00,37.87,37.87,37.82,37.85,554368.0,31.1566,31.1566,31.1154,31.1401,554368.0
2017-01-26 15:25:00,37.85,37.88,37.81,37.81,503298.0,31.1401,31.1648,31.1072,31.1072,503298.0
2017-01-26 15:30:00,37.82,37.85,37.79,37.82,700500.0,31.1154,31.1401,31.0908,31.1154,700500.0
2017-01-26 15:35:00,37.83,37.85,37.77,37.8,460078.0,31.1237,31.1401,31.0743,31.099,460078.0
2017-01-26 15:40:00,37.8,37.82,37.75,37.77,446008.0,31.099,31.1154,31.0578,31.0743,446008.0
2017-01-26 15:45:00,37.77,37.81,37.71,37.74,769588.0,31.0743,31.1072,31.0249,31.0496,769588.0
2017-01-26 15:50:00,37.74,37.75,37.7,37.73,1101382.0,31.0496,31.0578,31.0167,31.0414,1101382.0
2017-01-26 15:55:00,37.73,37.78,37.71,37.76,1718674.0,31.0414,31.0825,31.0249,31.0661,1718674.0
2017-01-27 09:30:00,37.74,37.8,37.38,37.4,957598.0,31.0496,31.099,30.7534,30.7699,957598.0
2017-01-27 09:35:00,37.4,37.59,37.38,37.51,646188.0,30.7699,30.9262,30.7534,30.8604,646188.0
2017-01-27 09:40:00,37.51,37.67,37.46,37.65,538726.0,30.8604,30.992,30.8193,30.9756,538726.0
2017-01-27 09:45:00,37.65,37.67,37.51,37.51,297664.0,30.9756,30.992,30.8604,30.8604,297664.0
2017-01-27 09:50:00,37.51,37.51,37.44,37.47,207318.0,30.8604,30.8604,30.8028,30.8275,207318.0
2017-01-27 09:55:00,37.47,37.6,37.46,37.52,338512.0,30.8275,30.9344,30.8193,30.8686,338512.0
2017-01-27 10:00:00,37.51,37.51,37.34,37.37,434234.0,30.8604,30.8604,30.7205,30.7452,434234.0
2017-01-27 10:05:00,37.37,37.41,37.31,37.4,328292.0,30.7452,30.7781,30.6958,30.7699,328292.0
2017-01-27 10:10:00,37.4,37.47,37.37,37.43,260320.0,30.7699,30.8275,30.7452,30.7946,260320.0
2017-01-27 10:15:00,37.44,37.52,37.42,37.51,206010.0,30.8028,30.8686,30.7863,30.8604,206010.0
2017-01-27 10:20:00,37.51,37.52,37.48,37.52,229944.0,30.8604,30.8686,30.8357,30.8686,229944.0
2017-01-27 10:25:00,37.52,37.58,37.51,37.53,249992.0,30.8686,30.918,30.8604,30.8768,249992.0
2017-01-27 10:30:00,37.54,37.55,37.42,37.42,242660.0,30.8851,30.8933,30.7863,30.7863,242660.0
2017-01-27 10:35:00,37.42,37.45,37.38,37.39,313364.0,30.7863,30.811,30.7534,30.7617,313364.0
2017-01-27 10:40:00,37.39,37.47,37.37,37.46,252928.0,30.7617,30.8275,30.7452,30.8193,252928.0
2017-01-27 10:45:00,37.46,37.46,37.42,37.43,238124.0,30.8193,30.8193,30.7863,30.7946,238124.0
2017-01-27 10:50:00,37.43,37.49,37.42,37.47,401332.0,30.7946,30.8439,30.7863,30.8275,401332.0
2017-01-27 10:55:00,37.47,37.53,37.46,37.52,393184.0,30.8275,30.8768,30.8193,30.8686,393184.0
2017-01-27 11:00:00,37.52,37.59,37.51,37.54,264094.0,30.8686,30.9262,30.8604,30.8851,264094.0
2017-01-27 11:05:00,37.54,37.58,37.52,37.57,162674.0,30.8851,30.918,30.8686,30.9098,162674.0
2017-01-27 11:10:00,37.57,37.62,37.56,37.62,140740.0,30.9098,30.9509,30.9015,30.9509,140740.0
2017-01-27 11:15:00,37.62,37.63,37.59,37.63,136998.0,30.9509,30.9591,30.9262,30.9591,136998.0
2017-01-27 11:20:00,37.63,37.67,37.6,37.67,158696.0,30.9591,30.992,30.9344,30.992,158696.0
2017-01-27 11:25:00,37.67,37.69,37.63,37.68,169086.0,30.992,31.0085,30.9591,31.0003,169086.0
2017-01-27 11:30:00,37.69,37.71,37.65,37.69,155042.0,31.0085,31.0249,30.9756,31.0085,155042.0
2017-01-27 11:35:00,37.69,37.74,37.68,37.74,134728.0,31.0085,31.0496,31.0003,31.0496,134728.0
2017-01-27 11:40:00,37.74,37.75,37.71,37.73,178786.0,31.0496,31.0578,31.0249,31.0414,178786.0
2017-01-27 11:45:00,37.73,37.78,37.71,37.77,195614.0,31.0414,31.0825,31.0249,31.0743,195614.0
2017-01-27 11:50:00,37.77,37.83,37.77,37.81,249512.0,31.0743,31.1237,31.0743,31.1072,249512.0
2017-01-27 11:55:00,37.81,37.82,37.76,37.8,207072.0,31.1072,31.1154,31.0661,31.099,207072.0
2017-01-27 12:00:00,37.79,37.83,37.77,37.83,180638.0,31.0908,31.1237,31.0743,31.1237,180638.0
2017-01-27 12:05:00,37.83,37.84,37.8,37.84,214920.0,31.1237,31.1319,31.099,31.1319,214920.0
2017-01-27 12:10:00,37.84,37.87,37.83,37.87,275056.0,31.1319,31.1566,31.1237,31.1566,275056.0
2017-01-27 12:15:00,37.87,37.9,37.84,37.87,240078.0,31.1566,31.1813,31.1319,31.1566,240078.0
2017-01-27 12:20:00,37.87,37.92,37.87,37.91,178468.0,31.1566,31.1977,31.1566,31.1895,178468.0
2017-01-27 12:25:00,37.91,37.91,37.85,37.85,243886.0,31.1895,31.1895,31.1401,31.1401,243886.0
2017-01-27 12:30:00,37.85,37.88,37.84,37.86,117064.0,31.1401,31.1648,31.1319,31.1483,117064.0
2017-01-27 12:35:00,37.86,37.88,37.84,37.87,142772.0,31.1483,31.1648,31.1319,31.1566,142772.0
2017-01-27 12:40:00,37.87,37.88,37.85,37.88,155972.0,31.1566,31.1648,31.1401,31.1648,155972.0
2017-01-27 12:45:00,37.87,37.88,37.83,37.85,173100.0,31.1566,31.1648,31.1237,31.1401,173100.0
2017-01-27 12:50:00,37.85,37.94,37.85,37.94,182598.0,31.1401,31.2142,31.1401,31.2142,182598.0
2017-01-27 12:55:00,37.94,37.94,37.91,37.91,232048.0,31.2142,31.2142,31.1895,31.1895,232048.0
2017-01-27 13:00:00,37.91,37.93,37.89,37.93,169546.0,31.1895,31.2059,31.173,31.2059,169546.0
2017-01-27 13:05:00,37.93,37.94,37.9,37.94,189542.0,31.2059,31.2142,31.1813,31.2142,189542.0
2017-01-27 13:10:00,37.94,37.94,37.89,37.91,171912.0,31.2142,31.2142,31.173,31.1895,171912.0
2017-01-27 13:15:00,37.91,37.94,37.9,37.94,153812.0,31.1895,31.2142,31.1813,31.2142,153812.0
2017-01-27 13:20:00,37.93,37.94,37.92,37.93,121492.0,31.2059,31.2142,31.1977,31.2059,121492.0
2017-01-27 13:25:00,37.92,37.95,37.91,37.94,163074.0,31.1977,31.2224,31.1895,31.2142,163074.0
2017-01-27 13:30:00,37.94,37.95,37.9,37.93,161126.0,31.2142,31.2224,31.1813,31.2059,161126.0
2017-01-27 13:35:00,37.93,37.93,37.91,37.93,106454.0,31.2059,31.2059,31.1895,31.2059,106454.0
2017-01-27 13:40:00,37.93,37.93,37.9,37.91,231158.0,31.2059,31.2059,31.1813,31.1895,231158.0
2017-01-27 13:45:00,37.9,37.96,37.89,37.94,166048.0,31.1813,31.2306,31.173,31.2142,166048.0
2017-01-27 13:50:00,37.94,37.95,37.93,37.95,116972.0,31.2142,31.2224,31.2059,31.2224,116972.0
2017-01-27 13:55:00,37.95,37.97,37.92,37.94,172326.0,31.2224,31.2388,31.1977,31.2142,172326.0
2017-01-27 14:00:00,37.95,37.98,37.93,37.95,156922.0,31.2224,31.2471,31.2059,31.2224,156922.0
2017-01-27 14:05:00,37.95,37.98,37.93,37.98,198520.0,31.2224,31.2471,31.2059,31.2471,198520.0
2017-01-27 14:10:00,37.98,37.99,37.94,37.96,143922.0,31.2471,31.2553,31.2142,31.2306,143922.0
2017-01-27 14:15:00,37.95,37.99,37.95,37.99,133368.0,31.2224,31.2553,31.2224,31.2553,133368.0
2017-01-27 14:20:00,37.99,37.99,37.94,37.96,131432.0,31.2553,31.2553,31.2142,31.2306,131432.0
2017-01-27 14:25:00,37.97,37.98,37.94,37.95,113900.0,31.2388,31.2471,31.2142,31.2224,113900.0
2017-01-27 14:30:00,37.95,37.97,37.93,37.96,98446.0,31.2224,31.2388,31.2059,31.2306,98446.0
2017-01-27 14:35:00,37.96,37.97,37.91,37.93,177546.0,31.2306,31.2388,31.1895,31.2059,177546.0
2017-01-27 14:40:00,37.93,37.95,37.92,37.92,176728.0,31.2059,31.2224,31.1977,31.1977,176728.0
2017-01-27 14:45:00,37.92,37.93,37.9,37.93,226342.0,31.1977,31.2059,31.1813,31.2059,226342.0
2017-01-27 14:50:00,37.93,37.96,37.91,37.95,331688.0,31.2059,31.2306,31.1895,31.2224,331688.0
2017-01-27 14:55:00,37.94,37.97,37.94,37.95,186440.0,31.2142,31.2388,31.2142,31.2224,186440.0
2017-01-27 15:00:00,37.95,37.97,37.93,37.96,140726.0,31.2224,31.2388,31.2059,31.2306,140726.0
2017-01-27 15:05:00,37.96,37.96,37.92,37.93,319984.0,31.2306,31.2306,31.1977,31.2059,319984.0
2017-01-27 15:10:00,37.93,37.94,37.91,37.92,118226.0,31.2059,31.2142,31.1895,31.1977,118226.0
2017-01-27 15:15:00,37.92,37.93,37.85,37.85,308454.0,31.1977,31.2059,31.1401,31.1401,308454.0
2017-01-27 15:20:00,37.85,37.88,37.83,37.88,322908.0,31.1401,31.1648,31.1237,31.1648,322908.0
2017-01-27 15:25:00,37.88,37.88,37.83,37.84,193854.0,31.1648,31.1648,31.1237,31.1319,193854.0
2017-01-27 15:30:00,37.84,37.86,37.82,37.84,251522.0,31.1319,31.1483,31.1154,31.1319,251522.0
2017-01-27 15:35:00,37.84,37.85,37.83,37.83,269442.0,31.1319,31.1401,31.1237,31.1237,269442.0
2017-01-27 15:40:00,37.83,37.86,37.82,37.86,272256.0,31.1237,31.1483,31.1154,31.1483,272256.0
2017-01-27 15:45:00,37.86,37.9,37.85,37.89,415122.0,31.1483,31.1813,31.1401,31.173,415122.0
2017-01-27 15:50:00,37.9,37.93,37.88,37.91,644338.0,31.1813,31.2059,31.1648,31.1895,644338.0
2017-01-27 15:55:00,37.91,37.98,37.91,37.98,1418550.0,31.1895,31.2471,31.1895,31.2471,1418550.0
2017-01-30 09:30:00,37.96,37.96,37.63,37.66,760464.0,31.2306,31.2306,30.9591,30.9838,760464.0
2017-01-30 09:35:00,37.66,37.82,37.65,37.74,270618.0,30.9838,31.1154,30.9756,31.0496,270618.0
2017-01-30 09:40:00,37.74,37.76,37.67,37.7,252308.0,31.0496,31.0661,30.992,31.0167,252308.0
2017-01-30 09:45:00,37.69,37.74,37.6,37.63,318932.0,31.0085,31.0496,30.9344,30.9591,318932.0
2017-01-30 09:50:00,37.63,37.63,37.51,37.55,454968.0,30.9591,30.9591,30.8604,30.8933,454968.0
2017-01-30 09:55:00,37.55,37.6,37.54,37.59,429816.0,30.8933,30.9344,30.8851,30.9262,429816.0
2017-01-30 10:00:00,37.58,37.6,37.51,37.52,354276.0,30.918,30.9344,30.8604,30.8686,354276.0
2017-01-30 10:05:00,37.52,37.54,37.5,37.51,392608.0,30.8686,30.8851,30.8522,30.8604,392608.0
2017-01-30 10:10:00,37.51,37.52,37.43,37.44,317760.0,30.8604,30.8686,30.7946,30.8028,317760.0
2017-01-30 10:15:00,37.44,37.45,37.38,37.44,406544.0,30.8028,30.811,30.7534,30.8028,406544.0
2017-01-30 10:20:00,37.44,37.47,37.43,37.47,195038.0,30.8028,30.8275,30.7946,30.8275,195038.0
2017-01-30 10:25:00,37.47,37.5,37.46,37.49,118486.0,30.8275,30.8522,30.8193,30.8439,118486.0
2017-01-30 10:30:00,37.49,37.51,37.44,37.45,311902.0,30.8439,30.8604,30.8028,30.811,311902.0
2017-01-30 10:35:00,37.45,37.45,37.37,37.39,449470.0,30.811,30.811,30.7452,30.7617,449470.0
2017-01-30 10:40:00,37.4,37.44,37.39,37.43,422222.0,30.7699,30.8028,30.7617,30.7946,422222.0
2017-01-30 10:45:00,37.43,37.48,37.4,37.42,155014.0,30.7946,30.8357,30.7699,30.7863,155014.0
2017-01-30 10:50:00,37.42,37.42,37.3,37.3,409606.0,30.7863,30.7863,30.6876,30.6876,409606.0
2017-01-30 10:55:00,37.3,37.31,37.28,37.31,279176.0,30.6876,30.6958,30.6712,30.6958,279176.0
2017-01-30 11:00:00,37.31,37.38,37.27,37.28,545162.0,30.6958,30.7534,30.6629,30.6712,545162.0
2017-01-30 11:05:00,37.28,37.33,37.25,37.32,523134.0,30.6712,30.7123,30.6465,30.7041,523134.0
2017-01-30 11:10:00,37.32,37.34,37.26,37.26,471116.0,30.7041,30.7205,30.6547,30.6547,471116.0
2017-01-30 11:15:00,37.26,37.33,37.26,37.33,335018.0,30.6547,30.7123,30.6547,30.7123,335018.0
2017-01-30 11:20:00,37.33,37.33,37.29,37.31,297916.0,30.7123,30.7123,30.6794,30.6958,297916.0
2017-01-30 11:25:00,37.31,37.35,37.3,37.34,250482.0,30.6958,30.7288,30.6876,30.7205,250482.0
2017-01-30 11:30:00,37.34,37.37,37.33,37.37,142782.0,30.7205,30.7452,30.7123,30.7452,142782.0
2017-01-30 11:35:00,37.37,37.4,37.37,37.39,147434.0,30.7452,30.7699,30.7452,30.7617,147434.0
2017-01-30 11:40:00,37.39,37.4,37.35,37.37,257728.0,30.7617,30.7699,30.7288,30.7452,257728.0
2017-01-30 11:45:00,37.38,37.46,37.37,37.46,151956.0,30.7534,30.8193,30.7452,30.8193,151956.0
2017-01-30 11:50:00,37.46,37.46,37.43,37.44,190480.0,30.8193,30.8193,30.7946,30.8028,190480.0
2017-01-30 11:55:00,37.44,37.49,37.44,37.48,242680.0,30.8028,30.8439,30.8028,30.8357,242680.0
2017-01-30 12:00:00,37.48,37.49,37.47,37.48,80814.0,30.8357,30.8439,30.8275,30.8357,80814.0
2017-01-30 12:05:00,37.48,37.51,37.44,37.51,271314.0,30.8357,30.8604,30.8028,30.8604,271314.0
2017-01-30 12:10:00,37.5,37.5,37.45,37.48,192166.0,30.8522,30.8522,30.811,30.8357,192166.0
2017-01-30 12:15:00,37.48,37.51,37.48,37.49,133992.0,30.8357,30.8604,30.8357,30.8439,133992.0
2017-01-30 12:20:00,37.49,37.52,37.49,37.5,166282.0,30.8439,30.8686,30.8439,30.8522,166282.0
2017-01-30 12:25:00,37.5,37.55,37.5,37.54,105798.0,30.8522,30.8933,30.8522,30.8851,105798.0
2017-01-30 12:30:00,37.53,37.55,37.49,37.52,114504.0,30.8768,30.8933,30.8439,30.8686,114504.0
2017-01-30 12:35:00,37.52,37.52,37.49,37.52,78932.0,30.8686,30.8686,30.8439,30.8686,78932.0
2017-01-30 12:40:00,37.52,37.52,37.49,37.5,91344.0,30.8686,30.8686,30.8439,30.8522,91344.0
2017-01-30 12:45:00,37.5,37.5,37.47,37.49,105564.0,30.8522,30.8522,30.8275,30.8439,105564.0
2017-01-30 12:50:00,37.49,37.49,37.46,37.48,372784.0,30.8439,30.8439,30.8193,30.8357,372784.0
2017-01-30 12:55:00,37.48,37.49,37.48,37.49,58652.0,30.8357,30.8439,30.8357,30.8439,58652.0
2017-01-30 13:00:00,37.49,37.5,37.49,37.49,70974.0,30.8439,30.8522,30.8439,30.8439,70974.0
2017-01-30 13:05:00,37.49,37.51,37.49,37.49,131864.0,30.8439,30.8604,30.8439,30.8439,131864.0
2017-01-30 13:10:00,37.49,37.5,37.47,37.47,70702.0,30.8439,30.8522,30.8275,30.8275,70702.0
2017-01-30 13:15:00,37.47,37.5,37.45,37.48,253266.0,30.8275,30.8522,30.811,30.8357,253266.0
2017-01-30 13:20:00,37.49,37.54,37.49,37.54,119352.0,30.8439,30.8851,30.8439,30.8851,119352.0
2017-01-30 13:25:00,37.54,37.57,37.53,37.56,106280.0,30.8851,30.9098,30.8768,30.9015,106280.0
2017-01-30 13:30:00,37.56,37.56,37.52,37.54,77444.0,30.9015,30.9015,30.8686,30.8851,77444.0
2017-01-30 13:35:00,37.54,37.54,37.52,37.52,120124.0,30.8851,30.8851,30.8686,30.8686,120124.0
2017-01-30 13:40:00,37.52,37.55,37.51,37.54,183336.0,30.8686,30.8933,30.8604,30.8851,183336.0
2017-01-30 13:45:00,37.54,37.55,37.52,37.54,56706.0,30.8851,30.8933,30.8686,30.8851,56706.0
2017-01-30 13:50:00,37.54,37.54,37.48,37.49,123296.0,30.8851,30.8851,30.8357,30.8439,123296.0
2017-01-30 13:55:00,37.49,37.49,37.47,37.47,168414.0,30.8439,30.8439,30.8275,30.8275,168414.0
2017-01-30 14:00:00,37.47,37.48,37.47,37.47,423610.0,30.8275,30.8357,30.8275,30.8275,423610.0
2017-01-30 14:05:00,37.47,37.48,37.44,37.46,119058.0,30.8275,30.8357,30.8028,30.8193,119058.0
2017-01-30 14:10:00,37.46,37.46,37.44,37.45,90076.0,30.8193,30.8193,30.8028,30.811,90076.0
2017-01-30 14:15:00,37.45,37.45,37.43,37.43,83148.0,30.811,30.811,30.7946,30.7946,83148.0
2017-01-30 14:20:00,37.43,37.45,37.42,37.45,164268.0,30.7946,30.811,30.7863,30.811,164268.0
2017-01-30 14:25:00,37.45,37.46,37.44,37.46,163724.0,30.811,30.8193,30.8028,30.8193,163724.0
2017-01-30 14:30:00,37.46,37.52,37.45,37.51,442480.0,30.8193,30.8686,30.811,30.8604,442480.0
2017-01-30 14:35:00,37.51,37.52,37.49,37.49,122678.0,30.8604,30.8686,30.8439,30.8439,122678.0
2017-01-30 14:40:00,37.49,37.51,37.49,37.51,147898.0,30.8439,30.8604,30.8439,30.8604,147898.0
2017-01-30 14:45:00,37.51,37.51,37.47,37.48,201276.0,30.8604,30.8604,30.8275,30.8357,201276.0
2017-01-30 14:50:00,37.48,37.49,37.45,37.46,120612.0,30.8357,30.8439,30.811,30.8193,120612.0
2017-01-30 14:55:00,37.46,37.48,37.46,37.48,139330.0,30.8193,30.8357,30.8193,30.8357,139330.0
2017-01-30 15:00:00,37.48,37.48,37.41,37.42,184806.0,30.8357,30.8357,30.7781,30.7863,184806.0
2017-01-30 15:05:00,37.42,37.47,37.41,37.47,176488.0,30.7863,30.8275,30.7781,30.8275,176488.0
2017-01-30 15:10:00,37.46,37.51,37.46,37.5,163420.0,30.8193,30.8604,30.8193,30.8522,163420.0
2017-01-30 15:15:00,37.5,37.52,37.49,37.51,235316.0,30.8522,30.8686,30.8439,30.8604,235316.0
2017-01-30 15:20:00,37.51,37.54,37.51,37.53,350194.0,30.8604,30.8851,30.8604,30.8768,350194.0
2017-01-30 15:25:00,37.53,37.56,37.52,37.55,122188.0,30.8768,30.9015,30.8686,30.8933,122188.0
2017-01-30 15:30:00,37.55,37.57,37.52,37.57,181010.0,30.8933,30.9098,30.8686,30.9098,181010.0
2017-01-30 15:35:00,37.57,37.57,37.52,37.54,213828.0,30.9098,30.9098,30.8686,30.8851,213828.0
2017-01-30 15:40:00,37.54,37.62,37.53,37.62,294260.0,30.8851,30.9509,30.8768,30.9509,294260.0
2017-01-30 15:45:00,37.62,37.68,37.61,37.68,538478.0,30.9509,31.0003,30.9427,31.0003,538478.0
2017-01-30 15:50:00,37.68,37.71,37.66,37.71,670128.0,31.0003,31.0249,30.9838,31.0249,670128.0
2017-01-30 15:55:00,37.71,37.71,37.66,37.66,1059720.0,31.0249,31.0249,30.9838,30.9838,1059720.0
2017-01-31 09:30:00,37.52,37.66,37.48,37.63,400554.0,30.8686,30.9838,30.8357,30.9591,400554.0
2017-01-31 09:35:00,37.64,37.72,37.56,37.57,267536.0,30.9673,31.0332,30.9015,30.9098,267536.0
2017-01-31 09:40:00,37.57,37.62,37.55,37.62,239788.0,30.9098,30.9509,30.8933,30.9509,239788.0
2017-01-31 09:45:00,37.6,37.61,37.55,37.58,206650.0,30.9344,30.9427,30.8933,30.918,206650.0
2017-01-31 09:50:00,37.58,37.59,37.48,37.48,226020.0,30.918,30.9262,30.8357,30.8357,226020.0
2017-01-31 09:55:00,37.48,37.52,37.47,37.52,189424.0,30.8357,30.8686,30.8275,30.8686,189424.0
2017-01-31 10:00:00,37.52,37.52,37.38,37.38,240046.0,30.8686,30.8686,30.7534,30.7534,240046.0
2017-01-31 10:05:00,37.38,37.46,37.37,37.43,305306.0,30.7534,30.8193,30.7452,30.7946,305306.0
2017-01-31 10:10:00,37.43,37.44,37.35,37.38,152902.0,30.7946,30.8028,30.7288,30.7534,152902.0
2017-01-31 10:15:00,37.37,37.43,37.37,37.41,180572.0,30.7452,30.7946,30.7452,30.7781,180572.0
2017-01-31 10:20:00,37.42,37.44,37.41,37.41,176532.0,30.7863,30.8028,30.7781,30.7781,176532.0
2017-01-31 10:25:00,37.41,37.44,37.4,37.41,146432.0,30.7781,30.8028,30.7699,30.7781,146432.0
2017-01-31 10:30:00,37.42,37.43,37.41,37.42,234524.0,30.7863,30.7946,30.7781,30.7863,234524.0
2017-01-31 10:35:00,37.42,37.42,37.28,37.28,291754.0,30.7863,30.7863,30.6712,30.6712,291754.0
2017-01-31 10:40:00,37.28,37.3,37.24,37.26,477610.0,30.6712,30.6876,30.6383,30.6547,477610.0
2017-01-31 10:45:00,37.25,37.39,37.25,37.35,381984.0,30.6465,30.7617,30.6465,30.7288,381984.0
2017-01-31 10:50:00,37.35,37.46,37.35,37.42,392402.0,30.7288,30.8193,30.7288,30.7863,392402.0
2017-01-31 10:55:00,37.41,37.47,37.41,37.41,217972.0,30.7781,30.8275,30.7781,30.7781,217972.0
2017-01-31 11:00:00,37.42,37.49,37.4,37.49,440480.0,30.7863,30.8439,30.7699,30.8439,440480.0
2017-01-31 11:05:00,37.49,37.49,37.47,37.48,244452.0,30.8439,30.8439,30.8275,30.8357,244452.0
2017-01-31 11:10:00,37.48,37.52,37.47,37.49,456958.0,30.8357,30.8686,30.8275,30.8439,456958.0
2017-01-31 11:15:00,37.49,37.51,37.48,37.48,392102.0,30.8439,30.8604,30.8357,30.8357,392102.0
2017-01-31 11:20:00,37.49,37.49,37.44,37.47,225368.0,30.8439,30.8439,30.8028,30.8275,225368.0
2017-01-31 11:25:00,37.47,37.47,37.42,37.44,190826.0,30.8275,30.8275,30.7863,30.8028,190826.0
2017-01-31 11:30:00,37.44,37.45,37.38,37.4,227320.0,30.8028,30.811,30.7534,30.7699,227320.0
2017-01-31 11:35:00,37.4,37.45,37.38,37.45,207220.0,30.7699,30.811,30.7534,30.811,207220.0
2017-01-31 11:40:00,37.45,37.45,37.42,37.43,138414.0,30.811,30.811,30.7863,30.7946,138414.0
2017-01-31 11:45:00,37.43,37.45,37.4,37.4,202982.0,30.7946,30.811,30.7699,30.7699,202982.0
2017-01-31 11:50:00,37.4,37.42,37.4,37.4,124238.0,30.7699,30.7863,30.7699,30.7699,124238.0
2017-01-31 11:55:00,37.41,37.41,37.39,37.41,152212.0,30.7781,30.7781,30.7617,30.7781,152212.0
2017-01-31 12:00:00,37.41,37.43,37.4,37.41,155026.0,30.7781,30.7946,30.7699,30.7781,155026.0
2017-01-31 12:05:00,37.42,37.51,37.41,37.51,268258.0,30.7863,30.8604,30.7781,30.8604,268258.0
2017-01-31 12:10:00,37.5,37.52,37.49,37.52,200984.0,30.8522,30.8686,30.8439,30.8686,200984.0
2017-01-31 12:15:00,37.52,37.58,37.5,37.58,176788.0,30.8686,30.918,30.8522,30.918,176788.0
2017-01-31 12:20:00,37.58,37.58,37.57,37.57,127584.0,30.918,30.918,30.9098,30.9098,127584.0
2017-01-31 12:25:00,37.58,37.58,37.53,37.55,168562.0,30.918,30.918,30.8768,30.8933,168562.0
2017-01-31 12:30:00,37.56,37.58,37.54,37.58,158322.0,30.9015,30.918,30.8851,30.918,158322.0
2017-01-31 12:35:00,37.58,37.6,37.57,37.6,177528.0,30.918,30.9344,30.9098,30.9344,177528.0
2017-01-31 12:40:00,37.6,37.63,37.58,37.62,190710.0,30.9344,30.9591,30.918,30.9509,190710.0
2017-01-31 12:45:00,37.62,37.63,37.6,37.6,136578.0,30.9509,30.9591,30.9344,30.9344,136578.0
2017-01-31 12:50:00,37.6,37.64,37.6,37.63,273398.0,30.9344,30.9673,30.9344,30.9591,273398.0
2017-01-31 12:55:00,37.62,37.62,37.6,37.62,199680.0,30.9509,30.9509,30.9344,30.9509,199680.0
2017-01-31 13:00:00,37.62,37.63,37.61,37.62,167922.0,30.9509,30.9591,30.9427,30.9509,167922.0
2017-01-31 13:05:00,37.62,37.63,37.62,37.63,256278.0,30.9509,30.9591,30.9509,30.9591,256278.0
2017-01-31 13:10:00,37.63,37.63,37.57,37.58,222006.0,30.9591,30.9591,30.9098,30.918,222006.0
2017-01-31 13:15:00,37.59,37.6,37.58,37.6,116670.0,30.9262,30.9344,30.918,30.9344,116670.0
2017-01-31 13:20:00,37.6,37.6,37.59,37.6,155118.0,30.9344,30.9344,30.9262,30.9344,155118.0
2017-01-31 13:25:00,37.6,37.62,37.59,37.61,97278.0,30.9344,30.9509,30.9262,30.9427,97278.0
2017-01-31 13:30:00,37.61,37.62,37.59,37.6,242378.0,30.9427,30.9509,30.9262,30.9344,242378.0
2017-01-31 13:35:00,37.6,37.6,37.58,37.59,125972.0,30.9344,30.9344,30.918,30.9262,125972.0
2017-01-31 13:40:00,37.59,37.6,37.57,37.59,129582.0,30.9262,30.9344,30.9098,30.9262,129582.0
2017-01-31 13:45:00,37.59,37.6,37.58,37.59,103940.0,30.9262,30.9344,30.918,30.9262,103940.0
2017-01-31 13:50:00,37.59,37.6,37.59,37.6,217026.0,30.9262,30.9344,30.9262,30.9344,217026.0
2017-01-31 13:55:00,37.6,37.6,37.56,37.58,441300.0,30.9344,30.9344,30.9015,30.918,441300.0
2017-01-31 14:00:00,37.58,37.59,37.57,37.59,297620.0,30.918,30.9262,30.9098,30.9262,297620.0
2017-01-31 14:05:00,37.59,37.6,37.57,37.59,424754.0,30.9262,30.9344,30.9098,30.9262,424754.0
2017-01-31 14:10:00,37.58,37.6,37.58,37.6,158180.0,30.918,30.9344,30.918,30.9344,158180.0
2017-01-31 14:15:00,37.6,37.63,37.59,37.62,205788.0,30.9344,30.9591,30.9262,30.9509,205788.0
2017-01-31 14:20:00,37.63,37.63,37.6,37.62,314586.0,30.9591,30.9591,30.9344,30.9509,314586.0
2017-01-31 14:25:00,37.62,37.63,37.6,37.62,313150.0,30.9509,30.9591,30.9344,30.9509,313150.0
2017-01-31 14:30:00,37.62,37.63,37.6,37.6,350108.0,30.9509,30.9591,30.9344,30.9344,350108.0
2017-01-31 14:35:00,37.6,37.64,37.59,37.64,349360.0,30.9344,30.9673,30.9262,30.9673,349360.0
2017-01-31 14:40:00,37.64,37.72,37.63,37.71,609270.0,30.9673,31.0332,30.9591,31.0249,609270.0
2017-01-31 14:45:00,37.71,37.73,37.7,37.72,380098.0,31.0249,31.0414,31.0167,31.0332,380098.0
2017-01-31 14:50:00,37.73,37.74,37.71,37.72,369642.0,31.0414,31.0496,31.0249,31.0332,369642.0
2017-01-31 14:55:00,37.72,37.74,37.71,37.73,217830.0,31.0332,31.0496,31.0249,31.0414,217830.0
2017-01-31 15:00:00,37.73,37.73,37.69,37.7,318624.0,31.0414,31.0414,31.0085,31.0167,318624.0
2017-01-31 15:05:00,37.7,37.7,37.67,37.67,233216.0,31.0167,31.0167,30.992,30.992,233216.0
2017-01-31 15:10:00,37.67,37.69,37.63,37.69,325578.0,30.992,31.0085,30.9591,31.0085,325578.0
2017-01-31 15:15:00,37.69,37.7,37.68,37.68,248820.0,31.0085,31.0167,31.0003,31.0003,248820.0
2017-01-31 15:20:00,37.69,37.71,37.68,37.71,244104.0,31.0085,31.0249,31.0003,31.0249,244104.0
2017-01-31 15:25:00,37.7,37.71,37.68,37.68,178462.0,31.0167,31.0249,31.0003,31.0003,178462.0
2017-01-31 15:30:00,37.68,37.72,37.68,37.72,301300.0,31.0003,31.0332,31.0003,31.0332,301300.0
2017-01-31 15:35:00,37.71,37.72,37.68,37.7,280486.0,31.0249,31.0332,31.0003,31.0167,280486.0
2017-01-31 15:40:00,37.7,37.73,37.7,37.72,275350.0,31.0167,31.0414,31.0167,31.0332,275350.0
2017-01-31 15:45:00,37.72,37.74,37.71,37.73,393782.0,31.0332,31.0496,31.0249,31.0414,393782.0
2017-01-31 15:50:00,37.73,37.73,37.7,37.72,514116.0,31.0414,31.0414,31.0167,31.0332,514116.0
2017-01-31 15:55:00,37.72,37.74,37.7,37.72,1222210.0,31.0332,31.0496,31.0167,31.0332,1222210.0
2017-02-01 09:30:00,37.65,37.94,37.63,37.93,671944.0,30.9756,31.2142,30.9591,31.2059,671944.0
2017-02-01 09:35:00,37.93,38.09,37.92,38.08,326028.0,31.2059,31.3376,31.1977,31.3293,326028.0
2017-02-01 09:40:00,38.08,38.1,37.99,38.01,230002.0,31.3293,31.3458,31.2553,31.2718,230002.0
2017-02-01 09:45:00,38.01,38.01,37.92,37.95,197916.0,31.2718,31.2718,31.1977,31.2224,197916.0
2017-02-01 09:50:00,37.95,37.97,37.91,37.93,187038.0,31.2224,31.2388,31.1895,31.2059,187038.0
2017-02-01 09:55:00,37.93,37.94,37.85,37.86,105524.0,31.2059,31.2142,31.1401,31.1483,105524.0
2017-02-01 10:00:00,37.87,37.9,37.81,37.81,214472.0,31.1566,31.1813,31.1072,31.1072,214472.0
2017-02-01 10:05:00,37.81,37.84,37.77,37.84,403240.0,31.1072,31.1319,31.0743,31.1319,403240.0
2017-02-01 10:10:00,37.85,37.85,37.82,37.84,278260.0,31.1401,31.1401,31.1154,31.1319,278260.0
2017-02-01 10:15:00,37.85,37.88,37.82,37.88,957192.0,31.1401,31.1648,31.1154,31.1648,957192.0
2017-02-01 10:20:00,37.88,37.9,37.86,37.87,743116.0,31.1648,31.1813,31.1483,31.1566,743116.0
2017-02-01 10:25:00,37.88,37.97,37.87,37.96,313686.0,31.1648,31.2388,31.1566,31.2306,313686.0
2017-02-01 10:30:00,37.95,37.96,37.91,37.92,190612.0,31.2224,31.2306,31.1895,31.1977,190612.0
2017-02-01 10:35:00,37.92,37.95,37.83,37.84,450126.0,31.1977,31.2224,31.1237,31.1319,450126.0
2017-02-01 10:40:00,37.85,37.88,37.83,37.88,108976.0,31.1401,31.1648,31.1237,31.1648,108976.0
2017-02-01 10:45:00,37.88,37.9,37.86,37.89,108028.0,31.1648,31.1813,31.1483,31.173,108028.0
2017-02-01 10:50:00,37.88,37.91,37.85,37.88,121456.0,31.1648,31.1895,31.1401,31.1648,121456.0
2017-02-01 10:55:00,37.88,37.89,37.8,37.82,160326.0,31.1648,31.173,31.099,31.1154,160326.0
2017-02-01 11:00:00,37.82,37.89,37.81,37.88,130546.0,31.1154,31.173,31.1072,31.1648,130546.0
2017-02-01 11:05:00,37.88,37.9,37.85,37.87,67690.0,31.1648,31.1813,31.1401,31.1566,67690.0
2017-02-01 11:10:00,37.87,37.88,37.85,37.87,110674.0,31.1566,31.1648,31.1401,31.1566,110674.0
2017-02-01 11:15:00,37.87,37.88,37.84,37.85,191252.0,31.1566,31.1648,31.1319,31.1401,191252.0
2017-02-01 11:20:00,37.85,37.89,37.85,37.88,158198.0,31.1401,31.173,31.1401,31.1648,158198.0
2017-02-01 11:25:00,37.88,37.9,37.84,37.85,111990.0,31.1648,31.1813,31.1319,31.1401,111990.0
2017-02-01 11:30:00,37.85,37.88,37.84,37.85,144558.0,31.1401,31.1648,31.1319,31.1401,144558.0
2017-02-01 11:35:00,37.85,37.85,37.83,37.85,117518.0,31.1401,31.1401,31.1237,31.1401,117518.0
2017-02-01 11:40:00,37.85,37.86,37.81,37.83,97428.0,31.1401,31.1483,31.1072,31.1237,97428.0
2017-02-01 11:45:00,37.83,37.85,37.78,37.81,157680.0,31.1237,31.1401,31.0825,31.1072,157680.0
2017-02-01 11:50:00,37.81,37.82,37.77,37.81,181344.0,31.1072,31.1154,31.0743,31.1072,181344.0
2017-02-01 11:55:00,37.8,37.82,37.78,37.81,217162.0,31.099,31.1154,31.0825,31.1072,217162.0
2017-02-01 12:00:00,37.81,37.83,37.79,37.8,108208.0,31.1072,31.1237,31.0908,31.099,108208.0
2017-02-01 12:05:00,37.81,37.82,37.79,37.82,148646.0,31.1072,31.1154,31.0908,31.1154,148646.0
2017-02-01 12:10:00,37.82,37.85,37.81,37.83,73274.0,31.1154,31.1401,31.1072,31.1237,73274.0
2017-02-01 12:15:00,37.82,37.84,37.81,37.81,59316.0,31.1154,31.1319,31.1072,31.1072,59316.0
2017-02-01 12:20:00,37.81,37.84,37.8,37.84,77290.0,31.1072,31.1319,31.099,31.1319,77290.0
2017-02-01 12:25:00,37.84,37.84,37.8,37.83,98192.0,31.1319,31.1319,31.099,31.1237,98192.0
2017-02-01 12:30:00,37.83,37.85,37.82,37.82,98606.0,31.1237,31.1401,31.1154,31.1154,98606.0
2017-02-01 12:35:00,37.82,37.83,37.8,37.81,91818.0,31.1154,31.1237,31.099,31.1072,91818.0
2017-02-01 12:40:00,37.81,37.83,37.8,37.81,145336.0,31.1072,31.1237,31.099,31.1072,145336.0
2017-02-01 12:45:00,37.81,37.84,37.81,37.81,115512.0,31.1072,31.1319,31.1072,31.1072,115512.0
2017-02-01 12:50:00,37.81,37.82,37.8,37.8,88918.0,31.1072,31.1154,31.099,31.099,88918.0
2017-02-01 12:55:00,37.81,37.81,37.79,37.8,62880.0,31.1072,31.1072,31.0908,31.099,62880.0
2017-02-01 13:00:00,37.8,37.83,37.8,37.83,58290.0,31.099,31.1237,31.099,31.1237,58290.0
2017-02-01 13:05:00,37.82,37.84,37.82,37.84,37812.0,31.1154,31.1319,31.1154,31.1319,37812.0
2017-02-01 13:10:00,37.83,37.84,37.81,37.82,80664.0,31.1237,31.1319,31.1072,31.1154,80664.0
2017-02-01 13:15:00,37.82,37.83,37.81,37.83,100286.0,31.1154,31.1237,31.1072,31.1237,100286.0
2017-02-01 13:20:00,37.83,37.84,37.81,37.83,123866.0,31.1237,31.1319,31.1072,31.1237,123866.0
2017-02-01 13:25:00,37.83,37.85,37.83,37.84,105224.0,31.1237,31.1401,31.1237,31.1319,105224.0
2017-02-01 13:30:00,37.83,37.85,37.83,37.85,107084.0,31.1237,31.1401,31.1237,31.1401,107084.0
2017-02-01 13:35:00,37.85,37.86,37.85,37.85,69904.0,31.1401,31.1483,31.1401,31.1401,69904.0
2017-02-01 13:40:00,37.85,37.88,37.85,37.87,133156.0,31.1401,31.1648,31.1401,31.1566,133156.0
2017-02-01 13:45:00,37.87,37.88,37.87,37.88,88470.0,31.1566,31.1648,31.1566,31.1648,88470.0
2017-02-01 13:50:00,37.87,37.88,37.85,37.86,155822.0,31.1566,31.1648,31.1401,31.1483,155822.0
2017-02-01 13:55:00,37.87,37.87,37.82,37.85,197684.0,31.1566,31.1566,31.1154,31.1401,197684.0
2017-02-01 14:00:00,37.85,37.88,37.8,37.85,168940.0,31.1401,31.1648,31.099,31.1401,168940.0
2017-02-01 14:05:00,37.85,37.87,37.81,37.85,158754.0,31.1401,31.1566,31.1072,31.1401,158754.0
2017-02-01 14:10:00,37.86,37.9,37.86,37.88,156768.0,31.1483,31.1813,31.1483,31.1648,156768.0
2017-02-01 14:15:00,37.88,37.91,37.86,37.88,234544.0,31.1648,31.1895,31.1483,31.1648,234544.0
2017-02-01 14:20:00,37.89,37.91,37.87,37.9,131834.0,31.173,31.1895,31.1566,31.1813,131834.0
2017-02-01 14:25:00,37.9,37.92,37.88,37.88,308578.0,31.1813,31.1977,31.1648,31.1648,308578.0
2017-02-01 14:30:00,37.88,37.9,37.79,37.8,260504.0,31.1648,31.1813,31.0908,31.099,260504.0
2017-02-01 14:35:00,37.79,37.81,37.77,37.78,138176.0,31.0908,31.1072,31.0743,31.0825,138176.0
2017-02-01 14:40:00,37.79,37.79,37.74,37.77,147962.0,31.0908,31.0908,31.0496,31.0743,147962.0
2017-02-01 14:45:00,37.77,37.79,37.75,37.78,135702.0,31.0743,31.0908,31.0578,31.0825,135702.0
2017-02-01 14:50:00,37.77,37.78,37.73,37.75,108666.0,31.0743,31.0825,31.0414,31.0578,108666.0
2017-02-01 14:55:00,37.76,37.78,37.74,37.77,102908.0,31.0661,31.0825,31.0496,31.0743,102908.0
2017-02-01 15:00:00,37.77,37.8,37.77,37.8,157902.0,31.0743,31.099,31.0743,31.099,157902.0
2017-02-01 15:05:00,37.8,37.81,37.77,37.81,221032.0,31.099,31.1072,31.0743,31.1072,221032.0
2017-02-01 15:10:00,37.8,37.81,37.79,37.8,134460.0,31.099,31.1072,31.0908,31.099,134460.0
2017-02-01 15:15:00,37.8,37.83,37.79,37.81,97524.0,31.099,31.1237,31.0908,31.1072,97524.0
2017-02-01 15:20:00,37.82,37.84,37.82,37.83,119020.0,31.1154,31.1319,31.1154,31.1237,119020.0
2017-02-01 15:25:00,37.83,37.83,37.8,37.81,130138.0,31.1237,31.1237,31.099,31.1072,130138.0
2017-02-01 15:30:00,37.81,37.81,37.77,37.8,162412.0,31.1072,31.1072,31.0743,31.099,162412.0
2017-02-01 15:35:00,37.8,37.81,37.79,37.8,269732.0,31.099,31.1072,31.0908,31.099,269732.0
2017-02-01 15:40:00,37.8,37.81,37.8,37.8,174946.0,31.099,31.1072,31.099,31.099,174946.0
2017-02-01 15:45:00,37.81,37.81,37.79,37.79,286394.0,31.1072,31.1072,31.0908,31.0908,286394.0
2017-02-01 15:50:00,37.79,37.8,37.77,37.8,470216.0,31.0908,31.099,31.0743,31.099,470216.0
2017-02-01 15:55:00,37.8,37.81,37.79,37.81,644890.0,31.099,31.1072,31.0908,31.1072,644890.0
2017-02-02 09:30:00,37.72,37.79,37.68,37.77,268584.0,31.0332,31.0908,31.0003,31.0743,268584.0
2017-02-02 09:35:00,37.77,37.82,37.7,37.77,177502.0,31.0743,31.1154,31.0167,31.0743,177502.0
2017-02-02 09:40:00,37.77,37.83,37.76,37.77,133404.0,31.0743,31.1237,31.0661,31.0743,133404.0
2017-02-02 09:45:00,37.77,37.8,37.72,37.8,171832.0,31.0743,31.099,31.0332,31.099,171832.0
2017-02-02 09:50:00,37.81,37.81,37.75,37.75,98280.0,31.1072,31.1072,31.0578,31.0578,98280.0
2017-02-02 09:55:00,37.75,37.75,37.67,37.67,85016.0,31.0578,31.0578,30.992,30.992,85016.0
2017-02-02 10:00:00,37.67,37.7,37.65,37.67,111134.0,30.992,31.0167,30.9756,30.992,111134.0
2017-02-02 10:05:00,37.68,37.68,37.62,37.63,151842.0,31.0003,31.0003,30.9509,30.9591,151842.0
2017-02-02 10:10:00,37.63,37.7,37.63,37.69,187278.0,30.9591,31.0167,30.9591,31.0085,187278.0
2017-02-02 10:15:00,37.69,37.7,37.66,37.66,122954.0,31.0085,31.0167,30.9838,30.9838,122954.0
2017-02-02 10:20:00,37.67,37.69,37.66,37.68,169896.0,30.992,31.0085,30.9838,31.0003,169896.0
2017-02-02 10:25:00,37.68,37.74,37.67,37.74,231920.0,31.0003,31.0496,30.992,31.0496,231920.0
2017-02-02 10:30:00,37.74,37.77,37.74,37.76,145822.0,31.0496,31.0743,31.0496,31.0661,145822.0
2017-02-02 10:35:00,37.75,37.77,37.74,37.77,188956.0,31.0578,31.0743,31.0496,31.0743,188956.0
2017-02-02 10:40:00,37.77,37.77,37.72,37.72,162790.0,31.0743,31.0743,31.0332,31.0332,162790.0
2017-02-02 10:45:00,37.72,37.74,37.71,37.72,105742.0,31.0332,31.0496,31.0249,31.0332,105742.0
2017-02-02 10:50:00,37.72,37.72,37.69,37.7,95744.0,31.0332,31.0332,31.0085,31.0167,95744.0
2017-02-02 10:55:00,37.7,37.74,37.69,37.72,212858.0,31.0167,31.0496,31.0085,31.0332,212858.0
2017-02-02 11:00:00,37.72,37.73,37.7,37.7,153748.0,31.0332,31.0414,31.0167,31.0167,153748.0
2017-02-02 11:05:00,37.69,37.7,37.67,37.67,99720.0,31.0085,31.0167,30.992,30.992,99720.0
2017-02-02 11:10:00,37.68,37.68,37.65,37.65,124450.0,31.0003,31.0003,30.9756,30.9756,124450.0
2017-02-02 11:15:00,37.65,37.66,37.65,37.66,117772.0,30.9756,30.9838,30.9756,30.9838,117772.0
2017-02-02 11:20:00,37.65,37.66,37.63,37.63,204030.0,30.9756,30.9838,30.9591,30.9591,204030.0
2017-02-02 11:25:00,37.63,37.64,37.62,37.62,172856.0,30.9591,30.9673,30.9509,30.9509,172856.0
2017-02-02 11:30:00,37.62,37.63,37.62,37.62,115276.0,30.9509,30.9591,30.9509,30.9509,115276.0
2017-02-02 11:35:00,37.62,37.63,37.6,37.6,227318.0,30.9509,30.9591,30.9344,30.9344,227318.0
2017-02-02 11:40:00,37.6,37.62,37.6,37.6,88122.0,30.9344,30.9509,30.9344,30.9344,88122.0
2017-02-02 11:45:00,37.6,37.6,37.55,37.56,264502.0,30.9344,30.9344,30.8933,30.9015,264502.0
2017-02-02 11:50:00,37.56,37.57,37.54,37.55,296152.0,30.9015,30.9098,30.8851,30.8933,296152.0
2017-02-02 11:55:00,37.55,37.55,37.52,37.52,136852.0,30.8933,30.8933,30.8686,30.8686,136852.0
2017-02-02 12:00:00,37.52,37.58,37.52,37.58,153876.0,30.8686,30.918,30.8686,30.918,153876.0
2017-02-02 12:05:00,37.58,37.6,37.58,37.58,107154.0,30.918,30.9344,30.918,30.918,107154.0
2017-02-02 12:10:00,37.58,37.59,37.56,37.57,137732.0,30.918,30.9262,30.9015,30.9098,137732.0
2017-02-02 12:15:00,37.58,37.58,37.55,37.57,182292.0,30.918,30.918,30.8933,30.9098,182292.0
2017-02-02 12:20:00,37.57,37.57,37.55,37.56,137490.0,30.9098,30.9098,30.8933,30.9015,137490.0
2017-02-02 12:25:00,37.56,37.58,37.55,37.57,171542.0,30.9015,30.918,30.8933,30.9098,171542.0
2017-02-02 12:30:00,37.56,37.58,37.55,37.58,103386.0,30.9015,30.918,30.8933,30.918,103386.0
2017-02-02 12:35:00,37.58,37.58,37.56,37.58,79988.0,30.918,30.918,30.9015,30.918,79988.0
2017-02-02 12:40:00,37.58,37.6,37.57,37.59,99140.0,30.918,30.9344,30.9098,30.9262,99140.0
2017-02-02 12:45:00,37.59,37.6,37.58,37.59,56278.0,30.9262,30.9344,30.918,30.9262,56278.0
2017-02-02 12:50:00,37.59,37.6,37.59,37.6,48172.0,30.9262,30.9344,30.9262,30.9344,48172.0
2017-02-02 12:55:00,37.6,37.63,37.6,37.61,104248.0,30.9344,30.9591,30.9344,30.9427,104248.0
2017-02-02 13:00:00,37.61,37.62,37.59,37.6,88106.0,30.9427,30.9509,30.9262,30.9344,88106.0
2017-02-02 13:05:00,37.6,37.6,37.59,37.59,54932.0,30.9344,30.9344,30.9262,30.9262,54932.0
2017-02-02 13:10:00,37.6,37.6,37.58,37.6,103296.0,30.9344,30.9344,30.918,30.9344,103296.0
2017-02-02 13:15:00,37.6,37.6,37.58,37.59,112880.0,30.9344,30.9344,30.918,30.9262,112880.0
2017-02-02 13:20:00,37.59,37.6,37.58,37.58,146206.0,30.9262,30.9344,30.918,30.918,146206.0
2017-02-02 13:25:00,37.58,37.59,37.57,37.58,78576.0,30.918,30.9262,30.9098,30.918,78576.0
2017-02-02 13:30:00,37.58,37.58,37.55,37.55,140668.0,30.918,30.918,30.8933,30.8933,140668.0
2017-02-02 13:35:00,37.55,37.55,37.53,37.54,36224.0,30.8933,30.8933,30.8768,30.8851,36224.0
2017-02-02 13:40:00,37.54,37.59,37.53,37.59,69290.0,30.8851,30.9262,30.8768,30.9262,69290.0
2017-02-02 13:45:00,37.59,37.62,37.59,37.62,115294.0,30.9262,30.9509,30.9262,30.9509,115294.0
2017-02-02 13:50:00,37.61,37.63,37.6,37.63,79968.0,30.9427,30.9591,30.9344,30.9591,79968.0
2017-02-02 13:55:00,37.63,37.63,37.6,37.62,147202.0,30.9591,30.9591,30.9344,30.9509,147202.0
2017-02-02 14:00:00,37.62,37.63,37.6,37.62,124016.0,30.9509,30.9591,30.9344,30.9509,124016.0
2017-02-02 14:05:00,37.62,37.65,37.62,37.64,69402.0,30.9509,30.9756,30.9509,30.9673,69402.0
2017-02-02 14:10:00,37.65,37.66,37.64,37.65,52400.0,30.9756,30.9838,30.9673,30.9756,52400.0
2017-02-02 14:15:00,37.65,37.66,37.62,37.63,61940.0,30.9756,30.9838,30.9509,30.9591,61940.0
2017-02-02 14:20:00,37.63,37.63,37.57,37.6,130448.0,30.9591,30.9591,30.9098,30.9344,130448.0
2017-02-02 14:25:00,37.6,37.61,37.58,37.59,95122.0,30.9344,30.9427,30.918,30.9262,95122.0
2017-02-02 14:30:00,37.59,37.59,37.58,37.59,42314.0,30.9262,30.9262,30.918,30.9262,42314.0
2017-02-02 14:35:00,37.59,37.6,37.58,37.6,144468.0,30.9262,30.9344,30.918,30.9344,144468.0
2017-02-02 14:40:00,37.6,37.61,37.59,37.61,127290.0,30.9344,30.9427,30.9262,30.9427,127290.0
2017-02-02 14:45:00,37.61,37.62,37.59,37.59,109238.0,30.9427,30.9509,30.9262,30.9262,109238.0
2017-02-02 14:50:00,37.59,37.6,37.58,37.59,314756.0,30.9262,30.9344,30.918,30.9262,314756.0
2017-02-02 14:55:00,37.59,37.59,37.53,37.54,204360.0,30.9262,30.9262,30.8768,30.8851,204360.0
2017-02-02 15:00:00,37.55,37.56,37.51,37.51,137338.0,30.8933,30.9015,30.8604,30.8604,137338.0
2017-02-02 15:05:00,37.51,37.54,37.51,37.52,151810.0,30.8604,30.8851,30.8604,30.8686,151810.0
2017-02-02 15:10:00,37.52,37.54,37.52,37.54,99618.0,30.8686,30.8851,30.8686,30.8851,99618.0
2017-02-02 15:15:00,37.54,37.58,37.54,37.58,148184.0,30.8851,30.918,30.8851,30.918,148184.0
2017-02-02 15:20:00,37.58,37.63,37.58,37.62,122540.0,30.918,30.9591,30.918,30.9509,122540.0
2017-02-02 15:25:00,37.62,37.62,37.6,37.62,140412.0,30.9509,30.9509,30.9344,30.9509,140412.0
2017-02-02 15:30:00,37.61,37.63,37.61,37.63,201686.0,30.9427,30.9591,30.9427,30.9591,201686.0
2017-02-02 15:35:00,37.63,37.63,37.56,37.56,750002.0,30.9591,30.9591,30.9015,30.9015,750002.0
2017-02-02 15:40:00,37.56,37.58,37.56,37.57,149166.0,30.9015,30.918,30.9015,30.9098,149166.0
2017-02-02 15:45:00,37.57,37.59,37.56,37.59,205116.0,30.9098,30.9262,30.9015,30.9262,205116.0
2017-02-02 15:50:00,37.59,37.6,37.58,37.59,532272.0,30.9262,30.9344,30.918,30.9262,532272.0
2017-02-02 15:55:00,37.59,37.59,37.52,37.55,776460.0,30.9262,30.9262,30.8686,30.8933,776460.0
2017-02-03 09:30:00,37.65,37.71,37.56,37.65,348718.0,30.9756,31.0249,30.9015,30.9756,348718.0
2017-02-03 09:35:00,37.63,37.66,37.56,37.58,146598.0,30.9591,30.9838,30.9015,30.918,146598.0
2017-02-03 09:40:00,37.59,37.6,37.52,37.52,155326.0,30.9262,30.9344,30.8686,30.8686,155326.0
2017-02-03 09:45:00,37.52,37.56,37.48,37.53,256984.0,30.8686,30.9015,30.8357,30.8768,256984.0
2017-02-03 09:50:00,37.54,37.56,37.51,37.53,161364.0,30.8851,30.9015,30.8604,30.8768,161364.0
2017-02-03 09:55:00,37.54,37.58,37.52,37.55,218104.0,30.8851,30.918,30.8686,30.8933,218104.0
2017-02-03 10:00:00,37.56,37.59,37.54,37.59,161810.0,30.9015,30.9262,30.8851,30.9262,161810.0
2017-02-03 10:05:00,37.59,37.6,37.58,37.6,175968.0,30.9262,30.9344,30.918,30.9344,175968.0
2017-02-03 10:10:00,37.6,37.6,37.57,37.58,126522.0,30.9344,30.9344,30.9098,30.918,126522.0
2017-02-03 10:15:00,37.58,37.63,37.57,37.62,148034.0,30.918,30.9591,30.9098,30.9509,148034.0
2017-02-03 10:20:00,37.62,37.64,37.61,37.63,109600.0,30.9509,30.9673,30.9427,30.9591,109600.0
2017-02-03 10:25:00,37.63,37.68,37.63,37.64,234958.0,30.9591,31.0003,30.9591,30.9673,234958.0
2017-02-03 10:30:00,37.64,37.68,37.63,37.67,141616.0,30.9673,31.0003,30.9591,30.992,141616.0
2017-02-03 10:35:00,37.66,37.72,37.66,37.7,97190.0,30.9838,31.0332,30.9838,31.0167,97190.0
2017-02-03 10:40:00,37.7,37.72,37.7,37.71,114958.0,31.0167,31.0332,31.0167,31.0249,114958.0
2017-02-03 10:45:00,37.7,37.72,37.68,37.71,196958.0,31.0167,31.0332,31.0003,31.0249,196958.0
2017-02-03 10:50:00,37.71,37.73,37.69,37.7,93194.0,31.0249,31.0414,31.0085,31.0167,93194.0
2017-02-03 10:55:00,37.7,37.71,37.68,37.68,73440.0,31.0167,31.0249,31.0003,31.0003,73440.0
2017-02-03 11:00:00,37.68,37.71,37.68,37.69,92880.0,31.0003,31.0249,31.0003,31.0085,92880.0
2017-02-03 11:05:00,37.69,37.71,37.68,37.68,89846.0,31.0085,31.0249,31.0003,31.0003,89846.0
2017-02-03 11:10:00,37.68,37.68,37.65,37.65,128352.0,31.0003,31.0003,30.9756,30.9756,128352.0
2017-02-03 11:15:00,37.65,37.67,37.62,37.63,132474.0,30.9756,30.992,30.9509,30.9591,132474.0
2017-02-03 11:20:00,37.63,37.63,37.55,37.57,139482.0,30.9591,30.9591,30.8933,30.9098,139482.0
2017-02-03 11:25:00,37.57,37.62,37.57,37.6,104728.0,30.9098,30.9509,30.9098,30.9344,104728.0
2017-02-03 11:30:00,37.6,37.6,37.55,37.55,308070.0,30.9344,30.9344,30.8933,30.8933,308070.0
2017-02-03 11:35:00,37.55,37.56,37.52,37.54,84254.0,30.8933,30.9015,30.8686,30.8851,84254.0
2017-02-03 11:40:00,37.54,37.57,37.53,37.55,99352.0,30.8851,30.9098,30.8768,30.8933,99352.0
2017-02-03 11:45:00,37.55,37.55,37.54,37.55,78312.0,30.8933,30.8933,30.8851,30.8933,78312.0
2017-02-03 11:50:00,37.56,37.57,37.55,37.56,93924.0,30.9015,30.9098,30.8933,30.9015,93924.0
2017-02-03 11:55:00,37.57,37.58,37.54,37.55,103406.0,30.9098,30.918,30.8851,30.8933,103406.0
2017-02-03 12:00:00,37.55,37.57,37.54,37.55,240914.0,30.8933,30.9098,30.8851,30.8933,240914.0
2017-02-03 12:05:00,37.55,37.55,37.52,37.52,132044.0,30.8933,30.8933,30.8686,30.8686,132044.0
2017-02-03 12:10:00,37.52,37.52,37.51,37.52,84882.0,30.8686,30.8686,30.8604,30.8686,84882.0
2017-02-03 12:15:00,37.52,37.56,37.52,37.55,64128.0,30.8686,30.9015,30.8686,30.8933,64128.0
2017-02-03 12:20:00,37.55,37.56,37.53,37.55,54096.0,30.8933,30.9015,30.8768,30.8933,54096.0
2017-02-03 12:25:00,37.55,37.56,37.54,37.54,48548.0,30.8933,30.9015,30.8851,30.8851,48548.0
2017-02-03 12:30:00,37.54,37.55,37.54,37.55,64832.0,30.8851,30.8933,30.8851,30.8933,64832.0
2017-02-03 12:35:00,37.55,37.55,37.54,37.55,81124.0,30.8933,30.8933,30.8851,30.8933,81124.0
2017-02-03 12:40:00,37.55,37.56,37.54,37.56,67984.0,30.8933,30.9015,30.8851,30.9015,67984.0
2017-02-03 12:45:00,37.56,37.57,37.53,37.57,64438.0,30.9015,30.9098,30.8768,30.9098,64438.0
2017-02-03 12:50:00,37.57,37.58,37.55,37.58,39102.0,30.9098,30.918,30.8933,30.918,39102.0
2017-02-03 12:55:00,37.57,37.58,37.56,37.57,59690.0,30.9098,30.918,30.9015,30.9098,59690.0
2017-02-03 13:00:00,37.58,37.59,37.57,37.58,43692.0,30.918,30.9262,30.9098,30.918,43692.0
2017-02-03 13:05:00,37.58,37.58,37.55,37.55,46124.0,30.918,30.918,30.8933,30.8933,46124.0
2017-02-03 13:10:00,37.55,37.56,37.53,37.55,93036.0,30.8933,30.9015,30.8768,30.8933,93036.0
2017-02-03 13:15:00,37.55,37.56,37.54,37.56,55166.0,30.8933,30.9015,30.8851,30.9015,55166.0
2017-02-03 13:20:00,37.56,37.57,37.54,37.56,87874.0,30.9015,30.9098,30.8851,30.9015,87874.0
2017-02-03 13:25:00,37.56,37.57,37.54,37.55,49354.0,30.9015,30.9098,30.8851,30.8933,49354.0
2017-02-03 13:30:00,37.55,37.55,37.51,37.53,138358.0,30.8933,30.8933,30.8604,30.8768,138358.0
2017-02-03 13:35:00,37.53,37.54,37.49,37.51,141612.0,30.8768,30.8851,30.8439,30.8604,141612.0
2017-02-03 13:40:00,37.51,37.51,37.49,37.49,52658.0,30.8604,30.8604,30.8439,30.8439,52658.0
2017-02-03 13:45:00,37.49,37.51,37.48,37.49,79306.0,30.8439,30.8604,30.8357,30.8439,79306.0
2017-02-03 13:50:00,37.49,37.51,37.49,37.51,31112.0,30.8439,30.8604,30.8439,30.8604,31112.0
2017-02-03 13:55:00,37.51,37.51,37.49,37.49,98244.0,30.8604,30.8604,30.8439,30.8439,98244.0
2017-02-03 14:00:00,37.49,37.51,37.48,37.51,73410.0,30.8439,30.8604,30.8357,30.8604,73410.0
2017-02-03 14:05:00,37.51,37.52,37.49,37.49,110026.0,30.8604,30.8686,30.8439,30.8439,110026.0
2017-02-03 14:10:00,37.49,37.51,37.49,37.49,74508.0,30.8439,30.8604,30.8439,30.8439,74508.0
2017-02-03 14:15:00,37.49,37.49,37.49,37.49,58238.0,30.8439,30.8439,30.8439,30.8439,58238.0
2017-02-03 14:20:00,37.49,37.52,37.47,37.51,127956.0,30.8439,30.8686,30.8275,30.8604,127956.0
2017-02-03 14:25:00,37.51,37.51,37.47,37.48,120868.0,30.8604,30.8604,30.8275,30.8357,120868.0
2017-02-03 14:30:00,37.48,37.52,37.48,37.52,77564.0,30.8357,30.8686,30.8357,30.8686,77564.0
2017-02-03 14:35:00,37.52,37.52,37.49,37.51,96370.0,30.8686,30.8686,30.8439,30.8604,96370.0
2017-02-03 14:40:00,37.51,37.52,37.5,37.52,78966.0,30.8604,30.8686,30.8522,30.8686,78966.0
2017-02-03 14:45:00,37.52,37.52,37.51,37.51,84824.0,30.8686,30.8686,30.8604,30.8604,84824.0
2017-02-03 14:50:00,37.51,37.52,37.5,37.52,77984.0,30.8604,30.8686,30.8522,30.8686,77984.0
2017-02-03 14:55:00,37.51,37.52,37.49,37.49,143076.0,30.8604,30.8686,30.8439,30.8439,143076.0
2017-02-03 15:00:00,37.5,37.52,37.49,37.52,100056.0,30.8522,30.8686,30.8439,30.8686,100056.0
2017-02-03 15:05:00,37.52,37.54,37.51,37.52,106436.0,30.8686,30.8851,30.8604,30.8686,106436.0
2017-02-03 15:10:00,37.52,37.53,37.52,37.53,57120.0,30.8686,30.8768,30.8686,30.8768,57120.0
2017-02-03 15:15:00,37.53,37.56,37.52,37.56,336178.0,30.8768,30.9015,30.8686,30.9015,336178.0
2017-02-03 15:20:00,37.56,37.57,37.55,37.57,142442.0,30.9015,30.9098,30.8933,30.9098,142442.0
2017-02-03 15:25:00,37.57,37.58,37.56,37.56,135396.0,30.9098,30.918,30.9015,30.9015,135396.0
2017-02-03 15:30:00,37.56,37.57,37.56,37.57,187786.0,30.9015,30.9098,30.9015,30.9098,187786.0
2017-02-03 15:35:00,37.57,37.6,37.56,37.59,219400.0,30.9098,30.9344,30.9015,30.9262,219400.0
2017-02-03 15:40:00,37.59,37.61,37.59,37.6,254104.0,30.9262,30.9427,30.9262,30.9344,254104.0
2017-02-03 15:45:00,37.6,37.61,37.59,37.59,186780.0,30.9344,30.9427,30.9262,30.9262,186780.0
2017-02-03 15:50:00,37.59,37.61,37.59,37.6,444074.0,30.9262,30.9427,30.9262,30.9344,444074.0
2017-02-03 15:55:00,37.6,37.64,37.6,37.63,1300970.0,30.9344,30.9673,30.9344,30.9591,1300970.0
2017-02-06 09:30:00,37.6,37.6,37.41,37.48,237586.0,30.9344,30.9344,30.7781,30.8357,237586.0
2017-02-06 09:35:00,37.47,37.51,37.42,37.48,219008.0,30.8275,30.8604,30.7863,30.8357,219008.0
2017-02-06 09:40:00,37.49,37.54,37.47,37.49,203302.0,30.8439,30.8851,30.8275,30.8439,203302.0
2017-02-06 09:45:00,37.49,37.51,37.44,37.44,127486.0,30.8439,30.8604,30.8028,30.8028,127486.0
2017-02-06 09:50:00,37.45,37.48,37.43,37.43,111984.0,30.811,30.8357,30.7946,30.7946,111984.0
2017-02-06 09:55:00,37.43,37.43,37.38,37.4,213258.0,30.7946,30.7946,30.7534,30.7699,213258.0
2017-02-06 10:00:00,37.4,37.44,37.39,37.43,331002.0,30.7699,30.8028,30.7617,30.7946,331002.0
2017-02-06 10:05:00,37.43,37.43,37.41,37.43,213360.0,30.7946,30.7946,30.7781,30.7946,213360.0
2017-02-06 10:10:00,37.43,37.55,37.42,37.55,201924.0,30.7946,30.8933,30.7863,30.8933,201924.0
2017-02-06 10:15:00,37.55,37.56,37.52,37.53,131342.0,30.8933,30.9015,30.8686,30.8768,131342.0
2017-02-06 10:20:00,37.53,37.54,37.49,37.49,117368.0,30.8768,30.8851,30.8439,30.8439,117368.0
2017-02-06 10:25:00,37.5,37.51,37.48,37.49,117772.0,30.8522,30.8604,30.8357,30.8439,117772.0
2017-02-06 10:30:00,37.49,37.5,37.45,37.47,65752.0,30.8439,30.8522,30.811,30.8275,65752.0
2017-02-06 10:35:00,37.47,37.49,37.45,37.48,69694.0,30.8275,30.8439,30.811,30.8357,69694.0
2017-02-06 10:40:00,37.48,37.48,37.46,37.46,62562.0,30.8357,30.8357,30.8193,30.8193,62562.0
2017-02-06 10:45:00,37.47,37.5,37.46,37.46,72550.0,30.8275,30.8522,30.8193,30.8193,72550.0
2017-02-06 10:50:00,37.46,37.48,37.45,37.48,67584.0,30.8193,30.8357,30.811,30.8357,67584.0
2017-02-06 10:55:00,37.48,37.49,37.47,37.48,55158.0,30.8357,30.8439,30.8275,30.8357,55158.0
2017-02-06 11:00:00,37.48,37.49,37.47,37.48,113774.0,30.8357,30.8439,30.8275,30.8357,113774.0
2017-02-06 11:05:00,37.48,37.48,37.46,37.46,78866.0,30.8357,30.8357,30.8193,30.8193,78866.0
2017-02-06 11:10:00,37.46,37.46,37.44,37.44,125326.0,30.8193,30.8193,30.8028,30.8028,125326.0
2017-02-06 11:15:00,37.45,37.45,37.43,37.44,141692.0,30.811,30.811,30.7946,30.8028,141692.0
2017-02-06 11:20:00,37.44,37.45,37.43,37.45,139546.0,30.8028,30.811,30.7946,30.811,139546.0
2017-02-06 11:25:00,37.45,37.47,37.42,37.43,166292.0,30.811,30.8275,30.7863,30.7946,166292.0
2017-02-06 11:30:00,37.43,37.44,37.38,37.39,98540.0,30.7946,30.8028,30.7534,30.7617,98540.0
2017-02-06 11:35:00,37.39,37.43,37.38,37.42,99524.0,30.7617,30.7946,30.7534,30.7863,99524.0
2017-02-06 11:40:00,37.42,37.46,37.42,37.46,470148.0,30.7863,30.8193,30.7863,30.8193,470148.0
2017-02-06 11:45:00,37.46,37.52,37.46,37.5,113452.0,30.8193,30.8686,30.8193,30.8522,113452.0
2017-02-06 11:50:00,37.51,37.55,37.5,37.55,127592.0,30.8604,30.8933,30.8522,30.8933,127592.0
2017-02-06 11:55:00,37.54,37.54,37.51,37.51,60338.0,30.8851,30.8851,30.8604,30.8604,60338.0
2017-02-06 12:00:00,37.51,37.52,37.5,37.52,79578.0,30.8604,30.8686,30.8522,30.8686,79578.0
2017-02-06 12:05:00,37.52,37.52,37.49,37.51,100946.0,30.8686,30.8686,30.8439,30.8604,100946.0
2017-02-06 12:10:00,37.51,37.52,37.48,37.49,95370.0,30.8604,30.8686,30.8357,30.8439,95370.0
2017-02-06 12:15:00,37.49,37.51,37.48,37.49,54942.0,30.8439,30.8604,30.8357,30.8439,54942.0
2017-02-06 12:20:00,37.49,37.49,37.43,37.45,111650.0,30.8439,30.8439,30.7946,30.811,111650.0
2017-02-06 12:25:00,37.45,37.45,37.42,37.43,67536.0,30.811,30.811,30.7863,30.7946,67536.0
2017-02-06 12:30:00,37.43,37.43,37.4,37.41,158460.0,30.7946,30.7946,30.7699,30.7781,158460.0
2017-02-06 12:35:00,37.41,37.41,37.38,37.38,85728.0,30.7781,30.7781,30.7534,30.7534,85728.0
2017-02-06 12:40:00,37.39,37.41,37.38,37.41,87786.0,30.7617,30.7781,30.7534,30.7781,87786.0
2017-02-06 12:45:00,37.41,37.41,37.37,37.37,74168.0,30.7781,30.7781,30.7452,30.7452,74168.0
2017-02-06 12:50:00,37.37,37.37,37.35,37.37,127702.0,30.7452,30.7452,30.7288,30.7452,127702.0
2017-02-06 12:55:00,37.37,37.37,37.34,37.34,107298.0,30.7452,30.7452,30.7205,30.7205,107298.0
2017-02-06 13:00:00,37.34,37.35,37.31,37.32,156024.0,30.7205,30.7288,30.6958,30.7041,156024.0
2017-02-06 13:05:00,37.32,37.32,37.3,37.31,83568.0,30.7041,30.7041,30.6876,30.6958,83568.0
2017-02-06 13:10:00,37.31,37.31,37.27,37.27,86196.0,30.6958,30.6958,30.6629,30.6629,86196.0
2017-02-06 13:15:00,37.27,37.3,37.27,37.27,116698.0,30.6629,30.6876,30.6629,30.6629,116698.0
2017-02-06 13:20:00,37.27,37.3,37.27,37.29,83784.0,30.6629,30.6876,30.6629,30.6794,83784.0
2017-02-06 13:25:00,37.3,37.3,37.27,37.27,65772.0,30.6876,30.6876,30.6629,30.6629,65772.0
2017-02-06 13:30:00,37.27,37.28,37.26,37.27,115022.0,30.6629,30.6712,30.6547,30.6629,115022.0
2017-02-06 13:35:00,37.27,37.27,37.26,37.26,85322.0,30.6629,30.6629,30.6547,30.6547,85322.0
2017-02-06 13:40:00,37.26,37.27,37.24,37.27,101642.0,30.6547,30.6629,30.6383,30.6629,101642.0
2017-02-06 13:45:00,37.27,37.27,37.24,37.27,94560.0,30.6629,30.6629,30.6383,30.6629,94560.0
2017-02-06 13:50:00,37.27,37.33,37.25,37.3,151084.0,30.6629,30.7123,30.6465,30.6876,151084.0
2017-02-06 13:55:00,37.3,37.32,37.27,37.32,81222.0,30.6876,30.7041,30.6629,30.7041,81222.0
2017-02-06 14:00:00,37.32,37.33,37.28,37.33,67734.0,30.7041,30.7123,30.6712,30.7123,67734.0
2017-02-06 14:05:00,37.33,37.35,37.32,37.33,60142.0,30.7123,30.7288,30.7041,30.7123,60142.0
2017-02-06 14:10:00,37.33,37.38,37.33,37.36,119604.0,30.7123,30.7534,30.7123,30.737,119604.0
2017-02-06 14:15:00,37.37,37.37,37.34,37.35,68680.0,30.7452,30.7452,30.7205,30.7288,68680.0
2017-02-06 14:20:00,37.35,37.35,37.31,37.31,126524.0,30.7288,30.7288,30.6958,30.6958,126524.0
2017-02-06 14:25:00,37.32,37.34,37.29,37.31,99702.0,30.7041,30.7205,30.6794,30.6958,99702.0
2017-02-06 14:30:00,37.31,37.33,37.3,37.32,81134.0,30.6958,30.7123,30.6876,30.7041,81134.0
2017-02-06 14:35:00,37.32,37.33,37.31,37.32,81524.0,30.7041,30.7123,30.6958,30.7041,81524.0
2017-02-06 14:40:00,37.33,37.34,37.32,37.33,68650.0,30.7123,30.7205,30.7041,30.7123,68650.0
2017-02-06 14:45:00,37.33,37.33,37.3,37.3,110516.0,30.7123,30.7123,30.6876,30.6876,110516.0
2017-02-06 14:50:00,37.3,37.32,37.3,37.31,92926.0,30.6876,30.7041,30.6876,30.6958,92926.0
2017-02-06 14:55:00,37.31,37.32,37.3,37.31,95448.0,30.6958,30.7041,30.6876,30.6958,95448.0
2017-02-06 15:00:00,37.32,37.33,37.31,37.32,73122.0,30.7041,30.7123,30.6958,30.7041,73122.0
2017-02-06 15:05:00,37.32,37.35,37.32,37.33,71108.0,30.7041,30.7288,30.7041,30.7123,71108.0
2017-02-06 15:10:00,37.33,37.34,37.33,37.33,42058.0,30.7123,30.7205,30.7123,30.7123,42058.0
2017-02-06 15:15:00,37.33,37.36,37.33,37.34,74728.0,30.7123,30.737,30.7123,30.7205,74728.0
2017-02-06 15:20:00,37.35,37.35,37.32,37.32,98372.0,30.7288,30.7288,30.7041,30.7041,98372.0
2017-02-06 15:25:00,37.32,37.34,37.31,37.32,135818.0,30.7041,30.7205,30.6958,30.7041,135818.0
2017-02-06 15:30:00,37.33,37.34,37.29,37.29,206250.0,30.7123,30.7205,30.6794,30.6794,206250.0
2017-02-06 15:35:00,37.3,37.31,37.27,37.31,99294.0,30.6876,30.6958,30.6629,30.6958,99294.0
2017-02-06 15:40:00,37.31,37.32,37.27,37.28,214016.0,30.6958,30.7041,30.6629,30.6712,214016.0
2017-02-06 15:45:00,37.27,37.28,37.23,37.24,290466.0,30.6629,30.6712,30.63,30.6383,290466.0
2017-02-06 15:50:00,37.24,37.27,37.23,37.26,331632.0,30.6383,30.6629,30.63,30.6547,331632.0
2017-02-06 15:55:00,37.26,37.27,37.24,37.27,924486.0,30.6547,30.6629,30.6383,30.6629,924486.0
2017-02-07 09:30:00,37.33,37.48,37.26,37.3,422898.0,30.7123,30.8357,30.6547,30.6876,422898.0
2017-02-07 09:35:00,37.29,37.47,37.27,37.47,204418.0,30.6794,30.8275,30.6629,30.8275,204418.0
2017-02-07 09:40:00,37.47,37.48,37.38,37.4,226106.0,30.8275,30.8357,30.7534,30.7699,226106.0
2017-02-07 09:45:00,37.41,37.45,37.34,37.43,229838.0,30.7781,30.811,30.7205,30.7946,229838.0
2017-02-07 09:50:00,37.43,37.45,37.38,37.38,195070.0,30.7946,30.811,30.7534,30.7534,195070.0
2017-02-07 09:55:00,37.38,37.47,37.38,37.47,399732.0,30.7534,30.8275,30.7534,30.8275,399732.0
2017-02-07 10:00:00,37.47,37.56,37.46,37.55,255360.0,30.8275,30.9015,30.8193,30.8933,255360.0
2017-02-07 10:05:00,37.56,37.6,37.49,37.51,176856.0,30.9015,30.9344,30.8439,30.8604,176856.0
2017-02-07 10:10:00,37.51,37.53,37.49,37.51,212924.0,30.8604,30.8768,30.8439,30.8604,212924.0
2017-02-07 10:15:00,37.52,37.52,37.47,37.47,186360.0,30.8686,30.8686,30.8275,30.8275,186360.0
2017-02-07 10:20:00,37.48,37.49,37.44,37.49,101926.0,30.8357,30.8439,30.8028,30.8439,101926.0
2017-02-07 10:25:00,37.49,37.51,37.43,37.44,117682.0,30.8439,30.8604,30.7946,30.8028,117682.0
2017-02-07 10:30:00,37.44,37.49,37.41,37.47,201982.0,30.8028,30.8439,30.7781,30.8275,201982.0
2017-02-07 10:35:00,37.47,37.47,37.43,37.45,107478.0,30.8275,30.8275,30.7946,30.811,107478.0
2017-02-07 10:40:00,37.45,37.48,37.43,37.47,90260.0,30.811,30.8357,30.7946,30.8275,90260.0
2017-02-07 10:45:00,37.48,37.49,37.46,37.49,51264.0,30.8357,30.8439,30.8193,30.8439,51264.0
2017-02-07 10:50:00,37.49,37.49,37.45,37.46,76920.0,30.8439,30.8439,30.811,30.8193,76920.0
2017-02-07 10:55:00,37.46,37.47,37.43,37.43,72448.0,30.8193,30.8275,30.7946,30.7946,72448.0
2017-02-07 11:00:00,37.43,37.48,37.42,37.48,135944.0,30.7946,30.8357,30.7863,30.8357,135944.0
2017-02-07 11:05:00,37.48,37.51,37.47,37.48,170766.0,30.8357,30.8604,30.8275,30.8357,170766.0
2017-02-07 11:10:00,37.48,37.48,37.45,37.45,74122.0,30.8357,30.8357,30.811,30.811,74122.0
2017-02-07 11:15:00,37.45,37.47,37.42,37.44,110760.0,30.811,30.8275,30.7863,30.8028,110760.0
2017-02-07 11:20:00,37.45,37.46,37.41,37.42,113842.0,30.811,30.8193,30.7781,30.7863,113842.0
2017-02-07 11:25:00,37.42,37.42,37.38,37.4,155710.0,30.7863,30.7863,30.7534,30.7699,155710.0
2017-02-07 11:30:00,37.4,37.46,37.4,37.45,215778.0,30.7699,30.8193,30.7699,30.811,215778.0
2017-02-07 11:35:00,37.45,37.46,37.42,37.45,156524.0,30.811,30.8193,30.7863,30.811,156524.0
2017-02-07 11:40:00,37.45,37.47,37.44,37.47,152390.0,30.811,30.8275,30.8028,30.8275,152390.0
2017-02-07 11:45:00,37.47,37.49,37.46,37.48,107470.0,30.8275,30.8439,30.8193,30.8357,107470.0
2017-02-07 11:50:00,37.48,37.48,37.43,37.43,107120.0,30.8357,30.8357,30.7946,30.7946,107120.0
2017-02-07 11:55:00,37.43,37.47,37.43,37.46,56836.0,30.7946,30.8275,30.7946,30.8193,56836.0
2017-02-07 12:00:00,37.46,37.47,37.44,37.47,92940.0,30.8193,30.8275,30.8028,30.8275,92940.0
2017-02-07 12:05:00,37.47,37.48,37.44,37.45,111170.0,30.8275,30.8357,30.8028,30.811,111170.0
2017-02-07 12:10:00,37.45,37.48,37.45,37.48,111506.0,30.811,30.8357,30.811,30.8357,111506.0
2017-02-07 12:15:00,37.47,37.47,37.44,37.45,291112.0,30.8275,30.8275,30.8028,30.811,291112.0
2017-02-07 12:20:00,37.45,37.46,37.44,37.45,121686.0,30.811,30.8193,30.8028,30.811,121686.0
2017-02-07 12:25:00,37.45,37.46,37.43,37.44,67364.0,30.811,30.8193,30.7946,30.8028,67364.0
2017-02-07 12:30:00,37.44,37.46,37.43,37.45,100398.0,30.8028,30.8193,30.7946,30.811,100398.0
2017-02-07 12:35:00,37.45,37.46,37.44,37.46,146390.0,30.811,30.8193,30.8028,30.8193,146390.0
2017-02-07 12:40:00,37.46,37.49,37.46,37.48,207314.0,30.8193,30.8439,30.8193,30.8357,207314.0
2017-02-07 12:45:00,37.48,37.48,37.45,37.46,118624.0,30.8357,30.8357,30.811,30.8193,118624.0
2017-02-07 12:50:00,37.46,37.48,37.45,37.48,111878.0,30.8193,30.8357,30.811,30.8357,111878.0
2017-02-07 12:55:00,37.48,37.49,37.46,37.47,430702.0,30.8357,30.8439,30.8193,30.8275,430702.0
2017-02-07 13:00:00,37.47,37.48,37.46,37.48,211730.0,30.8275,30.8357,30.8193,30.8357,211730.0
2017-02-07 13:05:00,37.48,37.48,37.44,37.46,144734.0,30.8357,30.8357,30.8028,30.8193,144734.0
2017-02-07 13:10:00,37.46,37.47,37.45,37.46,61844.0,30.8193,30.8275,30.811,30.8193,61844.0
2017-02-07 13:15:00,37.46,37.48,37.46,37.46,88548.0,30.8193,30.8357,30.8193,30.8193,88548.0
2017-02-07 13:20:00,37.46,37.47,37.45,37.46,90170.0,30.8193,30.8275,30.811,30.8193,90170.0
2017-02-07 13:25:00,37.46,37.48,37.45,37.48,146262.0,30.8193,30.8357,30.811,30.8357,146262.0
2017-02-07 13:30:00,37.48,37.49,37.46,37.46,106168.0,30.8357,30.8439,30.8193,30.8193,106168.0
2017-02-07 13:35:00,37.46,37.47,37.45,37.47,175086.0,30.8193,30.8275,30.811,30.8275,175086.0
2017-02-07 13:40:00,37.47,37.5,37.47,37.49,221676.0,30.8275,30.8522,30.8275,30.8439,221676.0
2017-02-07 13:45:00,37.49,37.5,37.47,37.49,105180.0,30.8439,30.8522,30.8275,30.8439,105180.0
2017-02-07 13:50:00,37.49,37.51,37.47,37.47,198846.0,30.8439,30.8604,30.8275,30.8275,198846.0
2017-02-07 13:55:00,37.47,37.5,37.47,37.49,86986.0,30.8275,30.8522,30.8275,30.8439,86986.0
2017-02-07 14:00:00,37.49,37.5,37.48,37.49,112022.0,30.8439,30.8522,30.8357,30.8439,112022.0
2017-02-07 14:05:00,37.49,37.51,37.48,37.49,171436.0,30.8439,30.8604,30.8357,30.8439,171436.0
2017-02-07 14:10:00,37.49,37.49,37.48,37.48,79204.0,30.8439,30.8439,30.8357,30.8357,79204.0
2017-02-07 14:15:00,37.48,37.49,37.47,37.48,89492.0,30.8357,30.8439,30.8275,30.8357,89492.0
2017-02-07 14:20:00,37.48,37.5,37.47,37.5,141864.0,30.8357,30.8522,30.8275,30.8522,141864.0
2017-02-07 14:25:00,37.5,37.5,37.46,37.48,141434.0,30.8522,30.8522,30.8193,30.8357,141434.0
2017-02-07 14:30:00,37.48,37.49,37.47,37.49,135656.0,30.8357,30.8439,30.8275,30.8439,135656.0
2017-02-07 14:35:00,37.49,37.5,37.49,37.49,102820.0,30.8439,30.8522,30.8439,30.8439,102820.0
2017-02-07 14:40:00,37.49,37.49,37.48,37.49,134732.0,30.8439,30.8439,30.8357,30.8439,134732.0
2017-02-07 14:45:00,37.49,37.49,37.45,37.47,186796.0,30.8439,30.8439,30.811,30.8275,186796.0
2017-02-07 14:50:00,37.47,37.48,37.46,37.48,78718.0,30.8275,30.8357,30.8193,30.8357,78718.0
2017-02-07 14:55:00,37.48,37.48,37.46,37.46,56378.0,30.8357,30.8357,30.8193,30.8193,56378.0
2017-02-07 15:00:00,37.46,37.48,37.45,37.47,91706.0,30.8193,30.8357,30.811,30.8275,91706.0
2017-02-07 15:05:00,37.47,37.47,37.44,37.45,421300.0,30.8275,30.8275,30.8028,30.811,421300.0
2017-02-07 15:10:00,37.45,37.47,37.45,37.46,121146.0,30.811,30.8275,30.811,30.8193,121146.0
2017-02-07 15:15:00,37.46,37.46,37.44,37.45,106956.0,30.8193,30.8193,30.8028,30.811,106956.0
2017-02-07 15:20:00,37.45,37.46,37.43,37.44,134340.0,30.811,30.8193,30.7946,30.8028,134340.0
2017-02-07 15:25:00,37.44,37.45,37.44,37.45,86142.0,30.8028,30.811,30.8028,30.811,86142.0
2017-02-07 15:30:00,37.44,37.45,37.43,37.43,116764.0,30.8028,30.811,30.7946,30.7946,116764.0
2017-02-07 15:35:00,37.44,37.45,37.42,37.42,189752.0,30.8028,30.811,30.7863,30.7863,189752.0
2017-02-07 15:40:00,37.42,37.43,37.41,37.41,97744.0,30.7863,30.7946,30.7781,30.7781,97744.0
2017-02-07 15:45:00,37.41,37.41,37.37,37.37,232930.0,30.7781,30.7781,30.7452,30.7452,232930.0
2017-02-07 15:50:00,37.37,37.4,37.37,37.38,422546.0,30.7452,30.7699,30.7452,30.7534,422546.0
2017-02-07 15:55:00,37.38,37.44,37.38,37.43,1150182.0,30.7534,30.8028,30.7534,30.7946,1150182.0
2017-02-08 09:30:00,37.4,37.43,37.29,37.39,371566.0,30.7699,30.7946,30.6794,30.7617,371566.0
2017-02-08 09:35:00,37.38,37.46,37.38,37.43,341710.0,30.7534,30.8193,30.7534,30.7946,341710.0
2017-02-08 09:40:00,37.43,37.45,37.37,37.37,247534.0,30.7946,30.811,30.7452,30.7452,247534.0
2017-02-08 09:45:00,37.37,37.41,37.36,37.37,169012.0,30.7452,30.7781,30.737,30.7452,169012.0
2017-02-08 09:50:00,37.37,37.38,37.34,37.35,221590.0,30.7452,30.7534,30.7205,30.7288,221590.0
2017-02-08 09:55:00,37.36,37.38,37.33,37.35,331488.0,30.737,30.7534,30.7123,30.7288,331488.0
2017-02-08 10:00:00,37.35,37.37,37.33,37.34,212060.0,30.7288,30.7452,30.7123,30.7205,212060.0
2017-02-08 10:05:00,37.34,37.35,37.29,37.31,162934.0,30.7205,30.7288,30.6794,30.6958,162934.0
2017-02-08 10:10:00,37.31,37.41,37.29,37.41,209830.0,30.6958,30.7781,30.6794,30.7781,209830.0
2017-02-08 10:15:00,37.4,37.43,37.37,37.37,731732.0,30.7699,30.7946,30.7452,30.7452,731732.0
2017-02-08 10:20:00,37.38,37.38,37.35,37.37,160294.0,30.7534,30.7534,30.7288,30.7452,160294.0
2017-02-08 10:25:00,37.37,37.44,37.36,37.41,139494.0,30.7452,30.8028,30.737,30.7781,139494.0
2017-02-08 10:30:00,37.41,37.44,37.39,37.4,163938.0,30.7781,30.8028,30.7617,30.7699,163938.0
2017-02-08 10:35:00,37.4,37.45,37.4,37.44,160220.0,30.7699,30.811,30.7699,30.8028,160220.0
2017-02-08 10:40:00,37.44,37.45,37.4,37.43,243872.0,30.8028,30.811,30.7699,30.7946,243872.0
2017-02-08 10:45:00,37.44,37.44,37.4,37.42,76032.0,30.8028,30.8028,30.7699,30.7863,76032.0
2017-02-08 10:50:00,37.42,37.45,37.42,37.42,95464.0,30.7863,30.811,30.7863,30.7863,95464.0
2017-02-08 10:55:00,37.42,37.45,37.42,37.45,201672.0,30.7863,30.811,30.7863,30.811,201672.0
2017-02-08 11:00:00,37.45,37.46,37.44,37.45,183676.0,30.811,30.8193,30.8028,30.811,183676.0
2017-02-08 11:05:00,37.45,37.46,37.35,37.36,103820.0,30.811,30.8193,30.7288,30.737,103820.0
2017-02-08 11:10:00,37.37,37.43,37.36,37.42,90054.0,30.7452,30.7946,30.737,30.7863,90054.0
2017-02-08 11:15:00,37.43,37.46,37.41,37.44,95852.0,30.7946,30.8193,30.7781,30.8028,95852.0
2017-02-08 11:20:00,37.45,37.46,37.41,37.41,206810.0,30.811,30.8193,30.7781,30.7781,206810.0
2017-02-08 11:25:00,37.41,37.43,37.4,37.41,82852.0,30.7781,30.7946,30.7699,30.7781,82852.0
2017-02-08 11:30:00,37.41,37.45,37.41,37.44,82782.0,30.7781,30.811,30.7781,30.8028,82782.0
2017-02-08 11:35:00,37.44,37.44,37.38,37.38,127248.0,30.8028,30.8028,30.7534,30.7534,127248.0
2017-02-08 11:40:00,37.38,37.4,37.35,37.38,157808.0,30.7534,30.7699,30.7288,30.7534,157808.0
2017-02-08 11:45:00,37.38,37.43,37.36,37.42,73562.0,30.7534,30.7946,30.737,30.7863,73562.0
2017-02-08 11:50:00,37.41,37.44,37.41,37.44,57676.0,30.7781,30.8028,30.7781,30.8028,57676.0
2017-02-08 11:55:00,37.43,37.46,37.42,37.46,61292.0,30.7946,30.8193,30.7863,30.8193,61292.0
2017-02-08 12:00:00,37.46,37.46,37.43,37.44,136998.0,30.8193,30.8193,30.7946,30.8028,136998.0
2017-02-08 12:05:00,37.44,37.45,37.43,37.45,67180.0,30.8028,30.811,30.7946,30.811,67180.0
2017-02-08 12:10:00,37.45,37.45,37.43,37.44,82160.0,30.811,30.811,30.7946,30.8028,82160.0
2017-02-08 12:15:00,37.44,37.45,37.43,37.44,72500.0,30.8028,30.811,30.7946,30.8028,72500.0
2017-02-08 12:20:00,37.44,37.45,37.44,37.44,45782.0,30.8028,30.811,30.8028,30.8028,45782.0
2017-02-08 12:25:00,37.44,37.45,37.43,37.45,64968.0,30.8028,30.811,30.7946,30.811,64968.0
2017-02-08 12:30:00,37.45,37.45,37.43,37.43,58006.0,30.811,30.811,30.7946,30.7946,58006.0
2017-02-08 12:35:00,37.43,37.44,37.36,37.36,177782.0,30.7946,30.8028,30.737,30.737,177782.0
2017-02-08 12:40:00,37.36,37.43,37.35,37.42,109688.0,30.737,30.7946,30.7288,30.7863,109688.0
2017-02-08 12:45:00,37.42,37.43,37.41,37.43,38910.0,30.7863,30.7946,30.7781,30.7946,38910.0
2017-02-08 12:50:00,37.42,37.44,37.42,37.43,48622.0,30.7863,30.8028,30.7863,30.7946,48622.0
2017-02-08 12:55:00,37.43,37.44,37.43,37.44,36310.0,30.7946,30.8028,30.7946,30.8028,36310.0
2017-02-08 13:00:00,37.43,37.46,37.43,37.45,61872.0,30.7946,30.8193,30.7946,30.811,61872.0
2017-02-08 13:05:00,37.45,37.45,37.44,37.45,68686.0,30.811,30.811,30.8028,30.811,68686.0
2017-02-08 13:10:00,37.45,37.45,37.44,37.44,31286.0,30.811,30.811,30.8028,30.8028,31286.0
2017-02-08 13:15:00,37.45,37.46,37.44,37.45,58058.0,30.811,30.8193,30.8028,30.811,58058.0
2017-02-08 13:20:00,37.45,37.46,37.43,37.44,80316.0,30.811,30.8193,30.7946,30.8028,80316.0
2017-02-08 13:25:00,37.44,37.45,37.43,37.43,52902.0,30.8028,30.811,30.7946,30.7946,52902.0
2017-02-08 13:30:00,37.44,37.45,37.43,37.44,38714.0,30.8028,30.811,30.7946,30.8028,38714.0
2017-02-08 13:35:00,37.44,37.45,37.43,37.45,97274.0,30.8028,30.811,30.7946,30.811,97274.0
2017-02-08 13:40:00,37.45,37.45,37.44,37.44,74218.0,30.811,30.811,30.8028,30.8028,74218.0
2017-02-08 13:45:00,37.44,37.45,37.43,37.44,112262.0,30.8028,30.811,30.7946,30.8028,112262.0
2017-02-08 13:50:00,37.44,37.45,37.43,37.44,100624.0,30.8028,30.811,30.7946,30.8028,100624.0
2017-02-08 13:55:00,37.44,37.45,37.43,37.45,188062.0,30.8028,30.811,30.7946,30.811,188062.0
2017-02-08 14:00:00,37.45,37.46,37.44,37.45,157842.0,30.811,30.8193,30.8028,30.811,157842.0
2017-02-08 14:05:00,37.45,37.45,37.44,37.45,66310.0,30.811,30.811,30.8028,30.811,66310.0
2017-02-08 14:10:00,37.45,37.45,37.44,37.45,65342.0,30.811,30.811,30.8028,30.811,65342.0
2017-02-08 14:15:00,37.45,37.46,37.44,37.45,115804.0,30.811,30.8193,30.8028,30.811,115804.0
2017-02-08 14:20:00,37.45,37.45,37.43,37.44,104782.0,30.811,30.811,30.7946,30.8028,104782.0
2017-02-08 14:25:00,37.44,37.45,37.43,37.44,62516.0,30.8028,30.811,30.7946,30.8028,62516.0
2017-02-08 14:30:00,37.44,37.45,37.44,37.45,58484.0,30.8028,30.811,30.8028,30.811,58484.0
2017-02-08 14:35:00,37.44,37.45,37.44,37.45,133888.0,30.8028,30.811,30.8028,30.811,133888.0
2017-02-08 14:40:00,37.45,37.45,37.44,37.45,94474.0,30.811,30.811,30.8028,30.811,94474.0
2017-02-08 14:45:00,37.45,37.46,37.44,37.44,153898.0,30.811,30.8193,30.8028,30.8028,153898.0
2017-02-08 14:50:00,37.44,37.45,37.43,37.44,68500.0,30.8028,30.811,30.7946,30.8028,68500.0
2017-02-08 14:55:00,37.44,37.45,37.43,37.43,94906.0,30.8028,30.811,30.7946,30.7946,94906.0
2017-02-08 15:00:00,37.43,37.43,37.4,37.42,94586.0,30.7946,30.7946,30.7699,30.7863,94586.0
2017-02-08 15:05:00,37.42,37.45,37.42,37.44,98004.0,30.7863,30.811,30.7863,30.8028,98004.0
2017-02-08 15:10:00,37.44,37.44,37.41,37.41,109698.0,30.8028,30.8028,30.7781,30.7781,109698.0
2017-02-08 15:15:00,37.41,37.41,37.39,37.39,114364.0,30.7781,30.7781,30.7617,30.7617,114364.0
2017-02-08 15:20:00,37.39,37.4,37.39,37.4,73716.0,30.7617,30.7699,30.7617,30.7699,73716.0
2017-02-08 15:25:00,37.4,37.42,37.39,37.41,127888.0,30.7699,30.7863,30.7617,30.7781,127888.0
2017-02-08 15:30:00,37.41,37.42,37.39,37.4,216540.0,30.7781,30.7863,30.7617,30.7699,216540.0
2017-02-08 15:35:00,37.39,37.4,37.38,37.38,133814.0,30.7617,30.7699,30.7534,30.7534,133814.0
2017-02-08 15:40:00,37.38,37.38,37.35,37.36,167948.0,30.7534,30.7534,30.7288,30.737,167948.0
2017-02-08 15:45:00,37.36,37.37,37.34,37.37,275178.0,30.737,30.7452,30.7205,30.7452,275178.0
2017-02-08 15:50:00,37.37,37.38,37.35,37.36,407514.0,30.7452,30.7534,30.7288,30.737,407514.0
2017-02-08 15:55:00,37.36,37.37,37.33,37.34,809576.0,30.737,30.7452,30.7123,30.7205,809576.0
2017-02-09 09:30:00,37.35,37.45,37.31,37.35,208766.0,30.7288,30.811,30.6958,30.7288,208766.0
2017-02-09 09:35:00,37.37,37.46,37.37,37.46,160544.0,30.7452,30.8193,30.7452,30.8193,160544.0
2017-02-09 09:40:00,37.46,37.46,37.38,37.4,126524.0,30.8193,30.8193,30.7534,30.7699,126524.0
2017-02-09 09:45:00,37.41,37.44,37.39,37.41,116026.0,30.7781,30.8028,30.7617,30.7781,116026.0
2017-02-09 09:50:00,37.41,37.44,37.38,37.43,108962.0,30.7781,30.8028,30.7534,30.7946,108962.0
2017-02-09 09:55:00,37.43,37.43,37.4,37.42,103850.0,30.7946,30.7946,30.7699,30.7863,103850.0
2017-02-09 10:00:00,37.42,37.43,37.31,37.34,125720.0,30.7863,30.7946,30.6958,30.7205,125720.0
2017-02-09 10:05:00,37.34,37.34,37.28,37.32,74838.0,30.7205,30.7205,30.6712,30.7041,74838.0
2017-02-09 10:10:00,37.32,37.33,37.29,37.3,109842.0,30.7041,30.7123,30.6794,30.6876,109842.0
2017-02-09 10:15:00,37.3,37.32,37.3,37.32,113402.0,30.6876,30.7041,30.6876,30.7041,113402.0
2017-02-09 10:20:00,37.32,37.4,37.32,37.4,237896.0,30.7041,30.7699,30.7041,30.7699,237896.0
2017-02-09 10:25:00,37.4,37.43,37.38,37.43,442192.0,30.7699,30.7946,30.7534,30.7946,442192.0
2017-02-09 10:30:00,37.42,37.46,37.42,37.44,213172.0,30.7863,30.8193,30.7863,30.8028,213172.0
2017-02-09 10:35:00,37.44,37.46,37.43,37.45,163158.0,30.8028,30.8193,30.7946,30.811,163158.0
2017-02-09 10:40:00,37.45,37.46,37.43,37.45,243580.0,30.811,30.8193,30.7946,30.811,243580.0
2017-02-09 10:45:00,37.45,37.46,37.44,37.45,129288.0,30.811,30.8193,30.8028,30.811,129288.0
2017-02-09 10:50:00,37.45,37.46,37.42,37.42,72960.0,30.811,30.8193,30.7863,30.7863,72960.0
2017-02-09 10:55:00,37.42,37.48,37.41,37.47,148792.0,30.7863,30.8357,30.7781,30.8275,148792.0
2017-02-09 11:00:00,37.47,37.48,37.46,37.48,187184.0,30.8275,30.8357,30.8193,30.8357,187184.0
2017-02-09 11:05:00,37.48,37.54,37.47,37.48,444710.0,30.8357,30.8851,30.8275,30.8357,444710.0
2017-02-09 11:10:00,37.48,37.5,37.48,37.49,102870.0,30.8357,30.8522,30.8357,30.8439,102870.0
2017-02-09 11:15:00,37.5,37.51,37.48,37.49,182958.0,30.8522,30.8604,30.8357,30.8439,182958.0
2017-02-09 11:20:00,37.49,37.52,37.46,37.5,118170.0,30.8439,30.8686,30.8193,30.8522,118170.0
2017-02-09 11:25:00,37.49,37.51,37.49,37.49,114164.0,30.8439,30.8604,30.8439,30.8439,114164.0
2017-02-09 11:30:00,37.5,37.51,37.49,37.5,91620.0,30.8522,30.8604,30.8439,30.8522,91620.0
2017-02-09 11:35:00,37.5,37.51,37.49,37.49,97484.0,30.8522,30.8604,30.8439,30.8439,97484.0
2017-02-09 11:40:00,37.49,37.52,37.49,37.51,81004.0,30.8439,30.8686,30.8439,30.8604,81004.0
2017-02-09 11:45:00,37.51,37.51,37.49,37.5,113958.0,30.8604,30.8604,30.8439,30.8522,113958.0
2017-02-09 11:50:00,37.5,37.51,37.49,37.51,267882.0,30.8522,30.8604,30.8439,30.8604,267882.0
2017-02-09 11:55:00,37.51,37.52,37.49,37.52,176766.0,30.8604,30.8686,30.8439,30.8686,176766.0
2017-02-09 12:00:00,37.52,37.52,37.51,37.52,32136.0,30.8686,30.8686,30.8604,30.8686,32136.0
2017-02-09 12:05:00,37.52,37.52,37.49,37.5,94288.0,30.8686,30.8686,30.8439,30.8522,94288.0
2017-02-09 12:10:00,37.5,37.52,37.49,37.51,69114.0,30.8522,30.8686,30.8439,30.8604,69114.0
2017-02-09 12:15:00,37.51,37.52,37.5,37.51,77226.0,30.8604,30.8686,30.8522,30.8604,77226.0
2017-02-09 12:20:00,37.51,37.52,37.49,37.49,135716.0,30.8604,30.8686,30.8439,30.8439,135716.0
2017-02-09 12:25:00,37.49,37.5,37.49,37.5,36744.0,30.8439,30.8522,30.8439,30.8522,36744.0
2017-02-09 12:30:00,37.5,37.51,37.48,37.48,117184.0,30.8522,30.8604,30.8357,30.8357,117184.0
2017-02-09 12:35:00,37.48,37.51,37.47,37.51,55220.0,30.8357,30.8604,30.8275,30.8604,55220.0
2017-02-09 12:40:00,37.51,37.51,37.49,37.51,76388.0,30.8604,30.8604,30.8439,30.8604,76388.0
2017-02-09 12:45:00,37.51,37.52,37.49,37.49,42860.0,30.8604,30.8686,30.8439,30.8439,42860.0
2017-02-09 12:50:00,37.5,37.51,37.49,37.5,50352.0,30.8522,30.8604,30.8439,30.8522,50352.0
2017-02-09 12:55:00,37.51,37.51,37.5,37.51,48424.0,30.8604,30.8604,30.8522,30.8604,48424.0
2017-02-09 13:00:00,37.51,37.52,37.5,37.51,63258.0,30.8604,30.8686,30.8522,30.8604,63258.0
2017-02-09 13:05:00,37.51,37.52,37.5,37.51,55160.0,30.8604,30.8686,30.8522,30.8604,55160.0
2017-02-09 13:10:00,37.51,37.52,37.51,37.51,47602.0,30.8604,30.8686,30.8604,30.8604,47602.0
2017-02-09 13:15:00,37.51,37.52,37.49,37.49,69844.0,30.8604,30.8686,30.8439,30.8439,69844.0
2017-02-09 13:20:00,37.5,37.51,37.49,37.49,116840.0,30.8522,30.8604,30.8439,30.8439,116840.0
2017-02-09 13:25:00,37.49,37.5,37.49,37.49,32910.0,30.8439,30.8522,30.8439,30.8439,32910.0
2017-02-09 13:30:00,37.49,37.5,37.49,37.49,60064.0,30.8439,30.8522,30.8439,30.8439,60064.0
2017-02-09 13:35:00,37.49,37.49,37.49,37.49,37900.0,30.8439,30.8439,30.8439,30.8439,37900.0
2017-02-09 13:40:00,37.49,37.5,37.49,37.49,58436.0,30.8439,30.8522,30.8439,30.8439,58436.0
2017-02-09 13:45:00,37.5,37.5,37.48,37.48,45494.0,30.8522,30.8522,30.8357,30.8357,45494.0
2017-02-09 13:50:00,37.48,37.49,37.48,37.48,55796.0,30.8357,30.8439,30.8357,30.8357,55796.0
2017-02-09 13:55:00,37.49,37.5,37.48,37.49,182742.0,30.8439,30.8522,30.8357,30.8439,182742.0
2017-02-09 14:00:00,37.49,37.51,37.49,37.5,169306.0,30.8439,30.8604,30.8439,30.8522,169306.0
2017-02-09 14:05:00,37.5,37.5,37.49,37.5,108874.0,30.8522,30.8522,30.8439,30.8522,108874.0
2017-02-09 14:10:00,37.5,37.52,37.49,37.51,225272.0,30.8522,30.8686,30.8439,30.8604,225272.0
2017-02-09 14:15:00,37.51,37.52,37.49,37.51,159302.0,30.8604,30.8686,30.8439,30.8604,159302.0
2017-02-09 14:20:00,37.52,37.57,37.51,37.56,266464.0,30.8686,30.9098,30.8604,30.9015,266464.0
2017-02-09 14:25:00,37.56,37.57,37.55,37.56,159856.0,30.9015,30.9098,30.8933,30.9015,159856.0
2017-02-09 14:30:00,37.56,37.6,37.55,37.6,249716.0,30.9015,30.9344,30.8933,30.9344,249716.0
2017-02-09 14:35:00,37.6,37.6,37.59,37.6,443238.0,30.9344,30.9344,30.9262,30.9344,443238.0
2017-02-09 14:40:00,37.6,37.62,37.6,37.6,88208.0,30.9344,30.9509,30.9344,30.9344,88208.0
2017-02-09 14:45:00,37.6,37.6,37.57,37.59,70576.0,30.9344,30.9344,30.9098,30.9262,70576.0
2017-02-09 14:50:00,37.59,37.6,37.58,37.6,84108.0,30.9262,30.9344,30.918,30.9344,84108.0
2017-02-09 14:55:00,37.6,37.6,37.59,37.59,54206.0,30.9344,30.9344,30.9262,30.9262,54206.0
2017-02-09 15:00:00,37.6,37.6,37.58,37.59,113576.0,30.9344,30.9344,30.918,30.9262,113576.0
2017-02-09 15:05:00,37.59,37.6,37.58,37.6,106134.0,30.9262,30.9344,30.918,30.9344,106134.0
2017-02-09 15:10:00,37.6,37.6,37.59,37.59,120796.0,30.9344,30.9344,30.9262,30.9262,120796.0
2017-02-09 15:15:00,37.59,37.61,37.58,37.59,229486.0,30.9262,30.9427,30.918,30.9262,229486.0
2017-02-09 15:20:00,37.59,37.59,37.57,37.58,126778.0,30.9262,30.9262,30.9098,30.918,126778.0
2017-02-09 15:25:00,37.58,37.6,37.58,37.59,561104.0,30.918,30.9344,30.918,30.9262,561104.0
2017-02-09 15:30:00,37.59,37.6,37.58,37.59,191064.0,30.9262,30.9344,30.918,30.9262,191064.0
2017-02-09 15:35:00,37.6,37.6,37.58,37.59,120528.0,30.9344,30.9344,30.918,30.9262,120528.0
2017-02-09 15:40:00,37.58,37.59,37.58,37.58,142626.0,30.918,30.9262,30.918,30.918,142626.0
2017-02-09 15:45:00,37.58,37.58,37.54,37.56,196606.0,30.918,30.918,30.8851,30.9015,196606.0
2017-02-09 15:50:00,37.56,37.57,37.55,37.56,252644.0,30.9015,30.9098,30.8933,30.9015,252644.0
2017-02-09 15:55:00,37.56,37.58,37.5,37.52,867112.0,30.9015,30.918,30.8522,30.8686,867112.0
2017-02-10 09:30:00,37.49,37.58,37.4,37.49,586048.0,30.8439,30.918,30.7699,30.8439,586048.0
2017-02-10 09:35:00,37.5,37.57,37.48,37.48,148738.0,30.8522,30.9098,30.8357,30.8357,148738.0
2017-02-10 09:40:00,37.48,37.52,37.47,37.47,254960.0,30.8357,30.8686,30.8275,30.8275,254960.0
2017-02-10 09:45:00,37.48,37.5,37.46,37.46,140342.0,30.8357,30.8522,30.8193,30.8193,140342.0
2017-02-10 09:50:00,37.46,37.48,37.45,37.46,187428.0,30.8193,30.8357,30.811,30.8193,187428.0
2017-02-10 09:55:00,37.47,37.49,37.46,37.48,145560.0,30.8275,30.8439,30.8193,30.8357,145560.0
2017-02-10 10:00:00,37.49,37.49,37.43,37.47,228664.0,30.8439,30.8439,30.7946,30.8275,228664.0
2017-02-10 10:05:00,37.47,37.48,37.44,37.45,222628.0,30.8275,30.8357,30.8028,30.811,222628.0
2017-02-10 10:10:00,37.44,37.47,37.42,37.45,159954.0,30.8028,30.8275,30.7863,30.811,159954.0
2017-02-10 10:15:00,37.44,37.48,37.44,37.45,117902.0,30.8028,30.8357,30.8028,30.811,117902.0
2017-02-10 10:20:00,37.46,37.5,37.45,37.5,143154.0,30.8193,30.8522,30.811,30.8522,143154.0
2017-02-10 10:25:00,37.49,37.51,37.48,37.5,108308.0,30.8439,30.8604,30.8357,30.8522,108308.0
2017-02-10 10:30:00,37.5,37.51,37.49,37.51,207466.0,30.8522,30.8604,30.8439,30.8604,207466.0
2017-02-10 10:35:00,37.51,37.52,37.49,37.52,154344.0,30.8604,30.8686,30.8439,30.8686,154344.0
2017-02-10 10:40:00,37.52,37.58,37.52,37.58,235898.0,30.8686,30.918,30.8686,30.918,235898.0
2017-02-10 10:45:00,37.57,37.63,37.56,37.62,136468.0,30.9098,30.9591,30.9015,30.9509,136468.0
2017-02-10 10:50:00,37.62,37.64,37.61,37.62,339444.0,30.9509,30.9673,30.9427,30.9509,339444.0
2017-02-10 10:55:00,37.62,37.63,37.6,37.61,111112.0,30.9509,30.9591,30.9344,30.9427,111112.0
2017-02-10 11:00:00,37.6,37.61,37.56,37.58,169346.0,30.9344,30.9427,30.9015,30.918,169346.0
2017-02-10 11:05:00,37.58,37.58,37.56,37.56,88820.0,30.918,30.918,30.9015,30.9015,88820.0
2017-02-10 11:10:00,37.56,37.58,37.56,37.56,71338.0,30.9015,30.918,30.9015,30.9015,71338.0
2017-02-10 11:15:00,37.57,37.58,37.56,37.57,66974.0,30.9098,30.918,30.9015,30.9098,66974.0
2017-02-10 11:20:00,37.57,37.58,37.56,37.57,67790.0,30.9098,30.918,30.9015,30.9098,67790.0
2017-02-10 11:25:00,37.57,37.58,37.56,37.57,93512.0,30.9098,30.918,30.9015,30.9098,93512.0
2017-02-10 11:30:00,37.57,37.58,37.56,37.56,136574.0,30.9098,30.918,30.9015,30.9015,136574.0
2017-02-10 11:35:00,37.56,37.57,37.54,37.55,78506.0,30.9015,30.9098,30.8851,30.8933,78506.0
2017-02-10 11:40:00,37.55,37.56,37.52,37.55,84902.0,30.8933,30.9015,30.8686,30.8933,84902.0
2017-02-10 11:45:00,37.55,37.58,37.55,37.57,90084.0,30.8933,30.918,30.8933,30.9098,90084.0
2017-02-10 11:50:00,37.57,37.57,37.56,37.57,80250.0,30.9098,30.9098,30.9015,30.9098,80250.0
2017-02-10 11:55:00,37.57,37.58,37.56,37.57,81722.0,30.9098,30.918,30.9015,30.9098,81722.0
2017-02-10 12:00:00,37.57,37.58,37.56,37.58,43512.0,30.9098,30.918,30.9015,30.918,43512.0
2017-02-10 12:05:00,37.58,37.59,37.56,37.58,117140.0,30.918,30.9262,30.9015,30.918,117140.0
2017-02-10 12:10:00,37.58,37.59,37.57,37.58,75390.0,30.918,30.9262,30.9098,30.918,75390.0
2017-02-10 12:15:00,37.58,37.59,37.57,37.59,58414.0,30.918,30.9262,30.9098,30.9262,58414.0
2017-02-10 12:20:00,37.59,37.6,37.59,37.6,207158.0,30.9262,30.9344,30.9262,30.9344,207158.0
2017-02-10 12:25:00,37.6,37.63,37.6,37.62,66344.0,30.9344,30.9591,30.9344,30.9509,66344.0
2017-02-10 12:30:00,37.62,37.63,37.62,37.62,72330.0,30.9509,30.9591,30.9509,30.9509,72330.0
2017-02-10 12:35:00,37.62,37.63,37.62,37.62,51874.0,30.9509,30.9591,30.9509,30.9509,51874.0
2017-02-10 12:40:00,37.62,37.63,37.61,37.62,66576.0,30.9509,30.9591,30.9427,30.9509,66576.0
2017-02-10 12:45:00,37.62,37.63,37.62,37.63,28060.0,30.9509,30.9591,30.9509,30.9591,28060.0
2017-02-10 12:50:00,37.63,37.63,37.59,37.59,57670.0,30.9591,30.9591,30.9262,30.9262,57670.0
2017-02-10 12:55:00,37.59,37.62,37.59,37.62,64360.0,30.9262,30.9509,30.9262,30.9509,64360.0
2017-02-10 13:00:00,37.61,37.63,37.6,37.62,93200.0,30.9427,30.9591,30.9344,30.9509,93200.0
2017-02-10 13:05:00,37.62,37.63,37.62,37.62,38168.0,30.9509,30.9591,30.9509,30.9509,38168.0
2017-02-10 13:10:00,37.62,37.62,37.59,37.59,104504.0,30.9509,30.9509,30.9262,30.9262,104504.0
2017-02-10 13:15:00,37.6,37.62,37.59,37.62,247884.0,30.9344,30.9509,30.9262,30.9509,247884.0
2017-02-10 13:20:00,37.62,37.63,37.6,37.63,43480.0,30.9509,30.9591,30.9344,30.9591,43480.0
2017-02-10 13:25:00,37.63,37.63,37.61,37.61,38950.0,30.9591,30.9591,30.9427,30.9427,38950.0
2017-02-10 13:30:00,37.62,37.62,37.6,37.62,68888.0,30.9509,30.9509,30.9344,30.9509,68888.0
2017-02-10 13:35:00,37.62,37.62,37.61,37.62,50560.0,30.9509,30.9509,30.9427,30.9509,50560.0
2017-02-10 13:40:00,37.61,37.62,37.56,37.57,207312.0,30.9427,30.9509,30.9015,30.9098,207312.0
2017-02-10 13:45:00,37.57,37.58,37.55,37.55,283076.0,30.9098,30.918,30.8933,30.8933,283076.0
2017-02-10 13:50:00,37.55,37.56,37.54,37.55,112702.0,30.8933,30.9015,30.8851,30.8933,112702.0
2017-02-10 13:55:00,37.55,37.55,37.51,37.52,90332.0,30.8933,30.8933,30.8604,30.8686,90332.0
2017-02-10 14:00:00,37.52,37.55,37.52,37.55,79094.0,30.8686,30.8933,30.8686,30.8933,79094.0
2017-02-10 14:05:00,37.55,37.55,37.53,37.54,97830.0,30.8933,30.8933,30.8768,30.8851,97830.0
2017-02-10 14:10:00,37.55,37.56,37.54,37.55,74452.0,30.8933,30.9015,30.8851,30.8933,74452.0
2017-02-10 14:15:00,37.55,37.55,37.54,37.55,138016.0,30.8933,30.8933,30.8851,30.8933,138016.0
2017-02-10 14:20:00,37.55,37.55,37.54,37.55,77886.0,30.8933,30.8933,30.8851,30.8933,77886.0
2017-02-10 14:25:00,37.55,37.56,37.53,37.56,111426.0,30.8933,30.9015,30.8768,30.9015,111426.0
2017-02-10 14:30:00,37.56,37.6,37.56,37.59,119798.0,30.9015,30.9344,30.9015,30.9262,119798.0
2017-02-10 14:35:00,37.59,37.61,37.58,37.6,63616.0,30.9262,30.9427,30.918,30.9344,63616.0
2017-02-10 14:40:00,37.6,37.62,37.6,37.61,93936.0,30.9344,30.9509,30.9344,30.9427,93936.0
2017-02-10 14:45:00,37.6,37.61,37.59,37.6,148478.0,30.9344,30.9427,30.9262,30.9344,148478.0
2017-02-10 14:50:00,37.6,37.6,37.59,37.6,135416.0,30.9344,30.9344,30.9262,30.9344,135416.0
2017-02-10 14:55:00,37.6,37.61,37.58,37.59,88470.0,30.9344,30.9427,30.918,30.9262,88470.0
2017-02-10 15:00:00,37.59,37.59,37.58,37.59,71124.0,30.9262,30.9262,30.918,30.9262,71124.0
2017-02-10 15:05:00,37.59,37.61,37.59,37.6,72560.0,30.9262,30.9427,30.9262,30.9344,72560.0
2017-02-10 15:10:00,37.6,37.62,37.6,37.6,81760.0,30.9344,30.9509,30.9344,30.9344,81760.0
2017-02-10 15:15:00,37.61,37.61,37.58,37.6,132634.0,30.9427,30.9427,30.918,30.9344,132634.0
2017-02-10 15:20:00,37.6,37.61,37.6,37.61,71452.0,30.9344,30.9427,30.9344,30.9427,71452.0
2017-02-10 15:25:00,37.61,37.62,37.6,37.61,118290.0,30.9427,30.9509,30.9344,30.9427,118290.0
2017-02-10 15:30:00,37.62,37.64,37.61,37.63,174732.0,30.9509,30.9673,30.9427,30.9591,174732.0
2017-02-10 15:35:00,37.63,37.63,37.61,37.63,164052.0,30.9591,30.9591,30.9427,30.9591,164052.0
2017-02-10 15:40:00,37.63,37.63,37.6,37.62,162694.0,30.9591,30.9591,30.9344,30.9509,162694.0
2017-02-10 15:45:00,37.62,37.62,37.6,37.61,150682.0,30.9509,30.9509,30.9344,30.9427,150682.0
2017-02-10 15:50:00,37.6,37.6,37.58,37.58,254662.0,30.9344,30.9344,30.918,30.918,254662.0
2017-02-10 15:55:00,37.59,37.6,37.57,37.58,699184.0,30.9262,30.9344,30.9098,30.918,699184.0
2017-02-13 09:30:00,37.6,37.68,37.55,37.62,283162.0,30.9344,31.0003,30.8933,30.9509,283162.0
2017-02-13 09:35:00,37.63,37.74,37.63,37.7,341006.0,30.9591,31.0496,30.9591,31.0167,341006.0
2017-02-13 09:40:00,37.7,37.74,37.69,37.74,170854.0,31.0167,31.0496,31.0085,31.0496,170854.0
2017-02-13 09:45:00,37.74,37.75,37.7,37.7,206324.0,31.0496,31.0578,31.0167,31.0167,206324.0
2017-02-13 09:50:00,37.7,37.71,37.68,37.69,193486.0,31.0167,31.0249,31.0003,31.0085,193486.0
2017-02-13 09:55:00,37.69,37.72,37.68,37.7,147430.0,31.0085,31.0332,31.0003,31.0167,147430.0
2017-02-13 10:00:00,37.7,37.7,37.65,37.65,125216.0,31.0167,31.0167,30.9756,30.9756,125216.0
2017-02-13 10:05:00,37.65,37.69,37.65,37.69,139192.0,30.9756,31.0085,30.9756,31.0085,139192.0
2017-02-13 10:10:00,37.69,37.7,37.68,37.68,164840.0,31.0085,31.0167,31.0003,31.0003,164840.0
2017-02-13 10:15:00,37.69,37.69,37.66,37.68,129444.0,31.0085,31.0085,30.9838,31.0003,129444.0
2017-02-13 10:20:00,37.67,37.7,37.67,37.7,113016.0,30.992,31.0167,30.992,31.0167,113016.0
2017-02-13 10:25:00,37.7,37.7,37.68,37.69,97146.0,31.0167,31.0167,31.0003,31.0085,97146.0
2017-02-13 10:30:00,37.69,37.7,37.68,37.69,100680.0,31.0085,31.0167,31.0003,31.0085,100680.0
2017-02-13 10:35:00,37.69,37.71,37.66,37.67,210494.0,31.0085,31.0249,30.9838,30.992,210494.0
2017-02-13 10:40:00,37.67,37.69,37.67,37.67,92940.0,30.992,31.0085,30.992,30.992,92940.0
2017-02-13 10:45:00,37.67,37.68,37.65,37.65,58884.0,30.992,31.0003,30.9756,30.9756,58884.0
2017-02-13 10:50:00,37.65,37.66,37.62,37.62,67074.0,30.9756,30.9838,30.9509,30.9509,67074.0
2017-02-13 10:55:00,37.63,37.64,37.6,37.63,62720.0,30.9591,30.9673,30.9344,30.9591,62720.0
2017-02-13 11:00:00,37.63,37.64,37.62,37.63,91736.0,30.9591,30.9673,30.9509,30.9591,91736.0
2017-02-13 11:05:00,37.63,37.64,37.61,37.63,120882.0,30.9591,30.9673,30.9427,30.9591,120882.0
2017-02-13 11:10:00,37.63,37.65,37.6,37.63,345016.0,30.9591,30.9756,30.9344,30.9591,345016.0
2017-02-13 11:15:00,37.63,37.63,37.6,37.62,108458.0,30.9591,30.9591,30.9344,30.9509,108458.0
2017-02-13 11:20:00,37.62,37.66,37.62,37.66,352162.0,30.9509,30.9838,30.9509,30.9838,352162.0
2017-02-13 11:25:00,37.67,37.69,37.65,37.68,456396.0,30.992,31.0085,30.9756,31.0003,456396.0
2017-02-13 11:30:00,37.68,37.69,37.66,37.67,82000.0,31.0003,31.0085,30.9838,30.992,82000.0
2017-02-13 11:35:00,37.67,37.68,37.66,37.67,70802.0,30.992,31.0003,30.9838,30.992,70802.0
2017-02-13 11:40:00,37.67,37.68,37.67,37.68,89542.0,30.992,31.0003,30.992,31.0003,89542.0
2017-02-13 11:45:00,37.68,37.68,37.67,37.68,178710.0,31.0003,31.0003,30.992,31.0003,178710.0
2017-02-13 11:50:00,37.67,37.67,37.65,37.65,150962.0,30.992,30.992,30.9756,30.9756,150962.0
2017-02-13 11:55:00,37.65,37.68,37.65,37.66,74184.0,30.9756,31.0003,30.9756,30.9838,74184.0
2017-02-13 12:00:00,37.66,37.67,37.66,37.66,41394.0,30.9838,30.992,30.9838,30.9838,41394.0
2017-02-13 12:05:00,37.67,37.67,37.66,37.67,105816.0,30.992,30.992,30.9838,30.992,105816.0
2017-02-13 12:10:00,37.67,37.68,37.66,37.67,72998.0,30.992,31.0003,30.9838,30.992,72998.0
2017-02-13 12:15:00,37.67,37.68,37.66,37.67,88656.0,30.992,31.0003,30.9838,30.992,88656.0
2017-02-13 12:20:00,37.68,37.68,37.66,37.67,92716.0,31.0003,31.0003,30.9838,30.992,92716.0
2017-02-13 12:25:00,37.68,37.68,37.66,37.66,87574.0,31.0003,31.0003,30.9838,30.9838,87574.0
2017-02-13 12:30:00,37.66,37.7,37.65,37.7,262806.0,30.9838,31.0167,30.9756,31.0167,262806.0
2017-02-13 12:35:00,37.7,37.72,37.7,37.71,90598.0,31.0167,31.0332,31.0167,31.0249,90598.0
2017-02-13 12:40:00,37.71,37.72,37.7,37.71,186648.0,31.0249,31.0332,31.0167,31.0249,186648.0
2017-02-13 12:45:00,37.71,37.72,37.7,37.71,49982.0,31.0249,31.0332,31.0167,31.0249,49982.0
2017-02-13 12:50:00,37.7,37.72,37.7,37.71,92354.0,31.0167,31.0332,31.0167,31.0249,92354.0
2017-02-13 12:55:00,37.71,37.72,37.7,37.71,85444.0,31.0249,31.0332,31.0167,31.0249,85444.0
2017-02-13 13:00:00,37.71,37.73,37.71,37.72,118172.0,31.0249,31.0414,31.0249,31.0332,118172.0
2017-02-13 13:05:00,37.72,37.72,37.71,37.71,54284.0,31.0332,31.0332,31.0249,31.0249,54284.0
2017-02-13 13:10:00,37.72,37.73,37.71,37.72,41044.0,31.0332,31.0414,31.0249,31.0332,41044.0
2017-02-13 13:15:00,37.72,37.73,37.71,37.71,118020.0,31.0332,31.0414,31.0249,31.0249,118020.0
2017-02-13 13:20:00,37.71,37.72,37.7,37.72,177328.0,31.0249,31.0332,31.0167,31.0332,177328.0
2017-02-13 13:25:00,37.71,37.73,37.71,37.73,62588.0,31.0249,31.0414,31.0249,31.0414,62588.0
2017-02-13 13:30:00,37.73,37.73,37.72,37.72,104776.0,31.0414,31.0414,31.0332,31.0332,104776.0
2017-02-13 13:35:00,37.73,37.76,37.73,37.75,76284.0,31.0414,31.0661,31.0414,31.0578,76284.0
2017-02-13 13:40:00,37.76,37.8,37.74,37.78,694204.0,31.0661,31.099,31.0496,31.0825,694204.0
2017-02-13 13:45:00,37.77,37.78,37.74,37.75,1317444.0,31.0743,31.0825,31.0496,31.0578,1317444.0
2017-02-13 13:50:00,37.75,37.79,37.73,37.78,703792.0,31.0578,31.0908,31.0414,31.0825,703792.0
2017-02-13 13:55:00,37.78,37.8,37.77,37.8,84748.0,31.0825,31.099,31.0743,31.099,84748.0
2017-02-13 14:00:00,37.8,37.82,37.77,37.82,1092304.0,31.099,31.1154,31.0743,31.1154,1092304.0
2017-02-13 14:05:00,37.81,37.83,37.81,37.83,76192.0,31.1072,31.1237,31.1072,31.1237,76192.0
2017-02-13 14:10:00,37.84,37.85,37.83,37.85,86544.0,31.1319,31.1401,31.1237,31.1401,86544.0
2017-02-13 14:15:00,37.85,37.85,37.82,37.82,64052.0,31.1401,31.1401,31.1154,31.1154,64052.0
2017-02-13 14:20:00,37.82,37.84,37.81,37.81,71326.0,31.1154,31.1319,31.1072,31.1072,71326.0
2017-02-13 14:25:00,37.81,37.82,37.8,37.81,72278.0,31.1072,31.1154,31.099,31.1072,72278.0
2017-02-13 14:30:00,37.8,37.8,37.74,37.74,107168.0,31.099,31.099,31.0496,31.0496,107168.0
2017-02-13 14:35:00,37.74,37.78,37.74,37.78,91658.0,31.0496,31.0825,31.0496,31.0825,91658.0
2017-02-13 14:40:00,37.77,37.78,37.75,37.77,103710.0,31.0743,31.0825,31.0578,31.0743,103710.0
2017-02-13 14:45:00,37.76,37.77,37.74,37.74,59204.0,31.0661,31.0743,31.0496,31.0496,59204.0
2017-02-13 14:50:00,37.74,37.76,37.73,37.74,69436.0,31.0496,31.0661,31.0414,31.0496,69436.0
2017-02-13 14:55:00,37.74,37.76,37.72,37.74,81144.0,31.0496,31.0661,31.0332,31.0496,81144.0
2017-02-13 15:00:00,37.74,37.76,37.73,37.76,89138.0,31.0496,31.0661,31.0414,31.0661,89138.0
2017-02-13 15:05:00,37.76,37.8,37.75,37.79,144424.0,31.0661,31.099,31.0578,31.0908,144424.0
2017-02-13 15:10:00,37.79,37.84,37.79,37.84,98550.0,31.0908,31.1319,31.0908,31.1319,98550.0
2017-02-13 15:15:00,37.83,37.84,37.81,37.83,647464.0,31.1237,31.1319,31.1072,31.1237,647464.0
2017-02-13 15:20:00,37.83,37.84,37.82,37.84,396838.0,31.1237,31.1319,31.1154,31.1319,396838.0
2017-02-13 15:25:00,37.84,37.85,37.84,37.85,324728.0,31.1319,31.1401,31.1319,31.1401,324728.0
2017-02-13 15:30:00,37.85,37.85,37.81,37.81,154322.0,31.1401,31.1401,31.1072,31.1072,154322.0
2017-02-13 15:35:00,37.81,37.81,37.78,37.81,236004.0,31.1072,31.1072,31.0825,31.1072,236004.0
2017-02-13 15:40:00,37.81,37.83,37.8,37.82,221160.0,31.1072,31.1237,31.099,31.1154,221160.0
2017-02-13 15:45:00,37.82,37.83,37.8,37.81,215682.0,31.1154,31.1237,31.099,31.1072,215682.0
2017-02-13 15:50:00,37.81,37.84,37.81,37.84,422170.0,31.1072,31.1319,31.1072,31.1319,422170.0
2017-02-13 15:55:00,37.84,37.86,37.82,37.85,1234190.0,31.1319,31.1483,31.1154,31.1401,1234190.0
2017-02-14 09:30:00,37.8,37.85,37.73,37.83,319090.0,31.099,31.1401,31.0414,31.1237,319090.0
2017-02-14 09:35:00,37.83,37.91,37.8,37.9,367576.0,31.1237,31.1895,31.099,31.1813,367576.0
2017-02-14 09:40:00,37.91,38.01,37.91,37.99,288468.0,31.1895,31.2718,31.1895,31.2553,288468.0
2017-02-14 09:45:00,37.99,38.12,37.98,38.1,680788.0,31.2553,31.3623,31.2471,31.3458,680788.0
2017-02-14 09:50:00,38.1,38.11,38.06,38.08,140204.0,31.3458,31.354,31.3129,31.3293,140204.0
2017-02-14 09:55:00,38.08,38.08,38.05,38.07,175590.0,31.3293,31.3293,31.3047,31.3211,175590.0
2017-02-14 10:00:00,38.08,38.09,37.99,37.99,277554.0,31.3293,31.3376,31.2553,31.2553,277554.0
2017-02-14 10:05:00,37.99,38.03,37.97,38.0,214822.0,31.2553,31.2882,31.2388,31.2635,214822.0
2017-02-14 10:10:00,37.99,38.02,37.98,38.0,164826.0,31.2553,31.28,31.2471,31.2635,164826.0
2017-02-14 10:15:00,37.99,38.0,37.95,37.96,105726.0,31.2553,31.2635,31.2224,31.2306,105726.0
2017-02-14 10:20:00,37.96,38.06,37.96,38.01,817206.0,31.2306,31.3129,31.2306,31.2718,817206.0
2017-02-14 10:25:00,38.01,38.02,38.0,38.01,106402.0,31.2718,31.28,31.2635,31.2718,106402.0
2017-02-14 10:30:00,38.01,38.03,37.99,38.01,162408.0,31.2718,31.2882,31.2553,31.2718,162408.0
2017-02-14 10:35:00,38.01,38.02,37.96,38.01,104844.0,31.2718,31.28,31.2306,31.2718,104844.0
2017-02-14 10:40:00,38.0,38.04,37.99,38.01,187732.0,31.2635,31.2964,31.2553,31.2718,187732.0
2017-02-14 10:45:00,38.01,38.02,37.97,37.99,259320.0,31.2718,31.28,31.2388,31.2553,259320.0
2017-02-14 10:50:00,37.99,38.01,37.98,38.0,132246.0,31.2553,31.2718,31.2471,31.2635,132246.0
2017-02-14 10:55:00,38.0,38.01,37.97,37.99,145960.0,31.2635,31.2718,31.2388,31.2553,145960.0
2017-02-14 11:00:00,37.99,38.01,37.99,38.0,152614.0,31.2553,31.2718,31.2553,31.2635,152614.0
2017-02-14 11:05:00,37.99,38.02,37.95,37.95,109122.0,31.2553,31.28,31.2224,31.2224,109122.0
2017-02-14 11:10:00,37.95,38.02,37.94,38.02,94526.0,31.2224,31.28,31.2142,31.28,94526.0
2017-02-14 11:15:00,38.02,38.04,38.01,38.03,83480.0,31.28,31.2964,31.2718,31.2882,83480.0
2017-02-14 11:20:00,38.03,38.05,38.02,38.03,123238.0,31.2882,31.3047,31.28,31.2882,123238.0
2017-02-14 11:25:00,38.03,38.05,38.01,38.05,98390.0,31.2882,31.3047,31.2718,31.3047,98390.0
2017-02-14 11:30:00,38.05,38.06,38.02,38.02,121970.0,31.3047,31.3129,31.28,31.28,121970.0
2017-02-14 11:35:00,38.02,38.02,37.99,38.02,99172.0,31.28,31.28,31.2553,31.28,99172.0
2017-02-14 11:40:00,38.02,38.04,37.98,37.98,153292.0,31.28,31.2964,31.2471,31.2471,153292.0
2017-02-14 11:45:00,37.98,38.0,37.98,38.0,150846.0,31.2471,31.2635,31.2471,31.2635,150846.0
2017-02-14 11:50:00,38.0,38.0,37.99,38.0,104020.0,31.2635,31.2635,31.2553,31.2635,104020.0
2017-02-14 11:55:00,38.0,38.02,37.99,38.0,163290.0,31.2635,31.28,31.2553,31.2635,163290.0
2017-02-14 12:00:00,37.99,38.01,37.97,37.99,104754.0,31.2553,31.2718,31.2388,31.2553,104754.0
2017-02-14 12:05:00,37.99,38.01,37.99,38.0,76834.0,31.2553,31.2718,31.2553,31.2635,76834.0
2017-02-14 12:10:00,38.0,38.01,37.99,38.01,94846.0,31.2635,31.2718,31.2553,31.2718,94846.0
2017-02-14 12:15:00,38.01,38.01,37.98,37.99,90502.0,31.2718,31.2718,31.2471,31.2553,90502.0
2017-02-14 12:20:00,37.99,38.02,37.99,38.02,81532.0,31.2553,31.28,31.2553,31.28,81532.0
2017-02-14 12:25:00,38.02,38.02,38.0,38.02,77768.0,31.28,31.28,31.2635,31.28,77768.0
2017-02-14 12:30:00,38.02,38.04,38.01,38.02,96478.0,31.28,31.2964,31.2718,31.28,96478.0
2017-02-14 12:35:00,38.03,38.04,38.0,38.0,57870.0,31.2882,31.2964,31.2635,31.2635,57870.0
2017-02-14 12:40:00,38.01,38.02,38.0,38.01,70728.0,31.2718,31.28,31.2635,31.2718,70728.0
2017-02-14 12:45:00,38.01,38.02,38.0,38.01,60854.0,31.2718,31.28,31.2635,31.2718,60854.0
2017-02-14 12:50:00,38.01,38.04,38.01,38.02,114876.0,31.2718,31.2964,31.2718,31.28,114876.0
2017-02-14 12:55:00,38.02,38.05,38.02,38.04,68210.0,31.28,31.3047,31.28,31.2964,68210.0
2017-02-14 13:00:00,38.04,38.04,38.0,38.0,111616.0,31.2964,31.2964,31.2635,31.2635,111616.0
2017-02-14 13:05:00,38.0,38.01,37.98,37.99,136296.0,31.2635,31.2718,31.2471,31.2553,136296.0
2017-02-14 13:10:00,37.99,38.0,37.99,37.99,67490.0,31.2553,31.2635,31.2553,31.2553,67490.0
2017-02-14 13:15:00,37.99,38.0,37.95,37.96,83160.0,31.2553,31.2635,31.2224,31.2306,83160.0
2017-02-14 13:20:00,37.96,37.97,37.93,37.94,99270.0,31.2306,31.2388,31.2059,31.2142,99270.0
2017-02-14 13:25:00,37.95,37.98,37.94,37.97,70042.0,31.2224,31.2471,31.2142,31.2388,70042.0
2017-02-14 13:30:00,37.97,37.98,37.95,37.96,81202.0,31.2388,31.2471,31.2224,31.2306,81202.0
2017-02-14 13:35:00,37.96,37.98,37.96,37.98,65904.0,31.2306,31.2471,31.2306,31.2471,65904.0
2017-02-14 13:40:00,37.97,37.99,37.97,37.98,79210.0,31.2388,31.2553,31.2388,31.2471,79210.0
2017-02-14 13:45:00,37.98,37.99,37.98,37.98,69192.0,31.2471,31.2553,31.2471,31.2471,69192.0
2017-02-14 13:50:00,37.99,38.0,37.98,37.99,114148.0,31.2553,31.2635,31.2471,31.2553,114148.0
2017-02-14 13:55:00,37.99,38.0,37.98,37.99,115264.0,31.2553,31.2635,31.2471,31.2553,115264.0
2017-02-14 14:00:00,37.99,38.0,37.98,37.98,113502.0,31.2553,31.2635,31.2471,31.2471,113502.0
2017-02-14 14:05:00,37.98,38.01,37.98,38.0,116240.0,31.2471,31.2718,31.2471,31.2635,116240.0
2017-02-14 14:10:00,38.0,38.01,37.98,37.98,154032.0,31.2635,31.2718,31.2471,31.2471,154032.0
2017-02-14 14:15:00,37.98,38.01,37.98,37.99,90184.0,31.2471,31.2718,31.2471,31.2553,90184.0
2017-02-14 14:20:00,37.99,37.99,37.97,37.98,64518.0,31.2553,31.2553,31.2388,31.2471,64518.0
2017-02-14 14:25:00,37.98,37.99,37.97,37.98,92378.0,31.2471,31.2553,31.2388,31.2471,92378.0
2017-02-14 14:30:00,37.98,37.98,37.96,37.98,93136.0,31.2471,31.2471,31.2306,31.2471,93136.0
2017-02-14 14:35:00,37.98,37.98,37.94,37.95,121756.0,31.2471,31.2471,31.2142,31.2224,121756.0
2017-02-14 14:40:00,37.95,37.97,37.95,37.97,172070.0,31.2224,31.2388,31.2224,31.2388,172070.0
2017-02-14 14:45:00,37.96,37.96,37.94,37.96,125536.0,31.2306,31.2306,31.2142,31.2306,125536.0
2017-02-14 14:50:00,37.96,37.97,37.95,37.95,130062.0,31.2306,31.2388,31.2224,31.2224,130062.0
2017-02-14 14:55:00,37.95,37.97,37.94,37.96,155730.0,31.2224,31.2388,31.2142,31.2306,155730.0
2017-02-14 15:00:00,37.96,37.99,37.95,37.99,260958.0,31.2306,31.2553,31.2224,31.2553,260958.0
2017-02-14 15:05:00,37.99,37.99,37.98,37.98,111978.0,31.2553,31.2553,31.2471,31.2471,111978.0
2017-02-14 15:10:00,37.98,38.0,37.98,38.0,180420.0,31.2471,31.2635,31.2471,31.2635,180420.0
2017-02-14 15:15:00,38.0,38.0,37.97,37.98,220976.0,31.2635,31.2635,31.2388,31.2471,220976.0
2017-02-14 15:20:00,37.98,38.01,37.97,38.0,340496.0,31.2471,31.2718,31.2388,31.2635,340496.0
2017-02-14 15:25:00,38.0,38.01,37.99,37.99,178488.0,31.2635,31.2718,31.2553,31.2553,178488.0
2017-02-14 15:30:00,37.99,38.01,37.99,38.0,224084.0,31.2553,31.2718,31.2553,31.2635,224084.0
2017-02-14 15:35:00,38.0,38.02,37.99,38.02,168460.0,31.2635,31.28,31.2553,31.28,168460.0
2017-02-14 15:40:00,38.02,38.04,38.02,38.03,262454.0,31.28,31.2964,31.28,31.2882,262454.0
2017-02-14 15:45:00,38.02,38.05,38.02,38.03,221918.0,31.28,31.3047,31.28,31.2882,221918.0
2017-02-14 15:50:00,38.03,38.05,38.02,38.04,330560.0,31.2882,31.3047,31.28,31.2964,330560.0
2017-02-14 15:55:00,38.05,38.05,38.03,38.05,658208.0,31.3047,31.3047,31.2882,31.3047,658208.0
2017-02-15 09:30:00,37.88,37.99,37.85,37.95,314442.0,31.1648,31.2553,31.1401,31.2224,314442.0
2017-02-15 09:35:00,37.94,38.03,37.86,38.03,143180.0,31.2142,31.2882,31.1483,31.2882,143180.0
2017-02-15 09:40:00,38.02,38.04,37.97,37.98,113536.0,31.28,31.2964,31.2388,31.2471,113536.0
2017-02-15 09:45:00,37.98,38.03,37.97,38.02,150732.0,31.2471,31.2882,31.2388,31.28,150732.0
2017-02-15 09:50:00,38.02,38.04,37.97,37.99,487872.0,31.28,31.2964,31.2388,31.2553,487872.0
2017-02-15 09:55:00,37.98,38.01,37.98,38.0,203262.0,31.2471,31.2718,31.2471,31.2635,203262.0
2017-02-15 10:00:00,38.0,38.0,37.91,37.91,638906.0,31.2635,31.2635,31.1895,31.1895,638906.0
2017-02-15 10:05:00,37.92,37.95,37.91,37.94,201216.0,31.1977,31.2224,31.1895,31.2142,201216.0
2017-02-15 10:10:00,37.93,38.03,37.93,38.02,107632.0,31.2059,31.2882,31.2059,31.28,107632.0
2017-02-15 10:15:00,38.02,38.03,38.0,38.01,404966.0,31.28,31.2882,31.2635,31.2718,404966.0
2017-02-15 10:20:00,38.01,38.01,37.99,37.99,99510.0,31.2718,31.2718,31.2553,31.2553,99510.0
2017-02-15 10:25:00,37.99,38.05,37.98,38.04,136492.0,31.2553,31.3047,31.2471,31.2964,136492.0
2017-02-15 10:30:00,38.04,38.09,38.02,38.08,182876.0,31.2964,31.3376,31.28,31.3293,182876.0
2017-02-15 10:35:00,38.08,38.09,38.06,38.07,107410.0,31.3293,31.3376,31.3129,31.3211,107410.0
2017-02-15 10:40:00,38.06,38.07,38.04,38.07,68972.0,31.3129,31.3211,31.2964,31.3211,68972.0
2017-02-15 10:45:00,38.07,38.13,38.07,38.12,91904.0,31.3211,31.3705,31.3211,31.3623,91904.0
2017-02-15 10:50:00,38.12,38.15,38.09,38.13,226004.0,31.3623,31.3869,31.3376,31.3705,226004.0
2017-02-15 10:55:00,38.13,38.14,38.1,38.13,80812.0,31.3705,31.3787,31.3458,31.3705,80812.0
2017-02-15 11:00:00,38.13,38.13,38.09,38.1,78326.0,31.3705,31.3705,31.3376,31.3458,78326.0
2017-02-15 11:05:00,38.1,38.13,38.09,38.1,349478.0,31.3458,31.3705,31.3376,31.3458,349478.0
2017-02-15 11:10:00,38.1,38.19,38.1,38.16,109780.0,31.3458,31.4198,31.3458,31.3952,109780.0
2017-02-15 11:15:00,38.16,38.19,38.16,38.19,83702.0,31.3952,31.4198,31.3952,31.4198,83702.0
2017-02-15 11:20:00,38.18,38.2,38.18,38.19,101504.0,31.4116,31.4281,31.4116,31.4198,101504.0
2017-02-15 11:25:00,38.19,38.19,38.16,38.18,192708.0,31.4198,31.4198,31.3952,31.4116,192708.0
2017-02-15 11:30:00,38.19,38.23,38.18,38.23,193836.0,31.4198,31.4528,31.4116,31.4528,193836.0
2017-02-15 11:35:00,38.23,38.24,38.15,38.15,95628.0,31.4528,31.461,31.3869,31.3869,95628.0
2017-02-15 11:40:00,38.15,38.15,38.07,38.09,114074.0,31.3869,31.3869,31.3211,31.3376,114074.0
2017-02-15 11:45:00,38.09,38.1,38.07,38.1,92112.0,31.3376,31.3458,31.3211,31.3458,92112.0
2017-02-15 11:50:00,38.1,38.11,38.08,38.08,89554.0,31.3458,31.354,31.3293,31.3293,89554.0
2017-02-15 11:55:00,38.09,38.1,38.08,38.09,94112.0,31.3376,31.3458,31.3293,31.3376,94112.0
2017-02-15 12:00:00,38.09,38.14,38.09,38.12,82362.0,31.3376,31.3787,31.3376,31.3623,82362.0
2017-02-15 12:05:00,38.13,38.13,38.07,38.08,59904.0,31.3705,31.3705,31.3211,31.3293,59904.0
2017-02-15 12:10:00,38.08,38.1,38.07,38.1,74066.0,31.3293,31.3458,31.3211,31.3458,74066.0
2017-02-15 12:15:00,38.1,38.1,38.05,38.1,137718.0,31.3458,31.3458,31.3047,31.3458,137718.0
2017-02-15 12:20:00,38.1,38.13,38.08,38.13,53548.0,31.3458,31.3705,31.3293,31.3705,53548.0
2017-02-15 12:25:00,38.13,38.16,38.12,38.15,81118.0,31.3705,31.3952,31.3623,31.3869,81118.0
2017-02-15 12:30:00,38.15,38.17,38.15,38.17,60180.0,31.3869,31.4034,31.3869,31.4034,60180.0
2017-02-15 12:35:00,38.17,38.18,38.16,38.17,54202.0,31.4034,31.4116,31.3952,31.4034,54202.0
2017-02-15 12:40:00,38.17,38.17,38.15,38.16,139460.0,31.4034,31.4034,31.3869,31.3952,139460.0
2017-02-15 12:45:00,38.15,38.16,38.14,38.16,79064.0,31.3869,31.3952,31.3787,31.3952,79064.0
2017-02-15 12:50:00,38.15,38.19,38.15,38.18,69500.0,31.3869,31.4198,31.3869,31.4116,69500.0
2017-02-15 12:55:00,38.19,38.19,38.17,38.19,101346.0,31.4198,31.4198,31.4034,31.4198,101346.0
2017-02-15 13:00:00,38.19,38.19,38.17,38.18,104378.0,31.4198,31.4198,31.4034,31.4116,104378.0
2017-02-15 13:05:00,38.18,38.18,38.17,38.17,107372.0,31.4116,31.4116,31.4034,31.4034,107372.0
2017-02-15 13:10:00,38.17,38.19,38.16,38.16,132702.0,31.4034,31.4198,31.3952,31.3952,132702.0
2017-02-15 13:15:00,38.16,38.19,38.16,38.19,66296.0,31.3952,31.4198,31.3952,31.4198,66296.0
2017-02-15 13:20:00,38.18,38.21,38.18,38.21,104956.0,31.4116,31.4363,31.4116,31.4363,104956.0
2017-02-15 13:25:00,38.21,38.23,38.21,38.23,78284.0,31.4363,31.4528,31.4363,31.4528,78284.0
2017-02-15 13:30:00,38.23,38.23,38.21,38.23,140864.0,31.4528,31.4528,31.4363,31.4528,140864.0
2017-02-15 13:35:00,38.23,38.23,38.21,38.21,74636.0,31.4528,31.4528,31.4363,31.4363,74636.0
2017-02-15 13:40:00,38.21,38.23,38.21,38.22,64430.0,31.4363,31.4528,31.4363,31.4445,64430.0
2017-02-15 13:45:00,38.22,38.24,38.22,38.24,67334.0,31.4445,31.461,31.4445,31.461,67334.0
2017-02-15 13:50:00,38.24,38.26,38.23,38.24,127434.0,31.461,31.4774,31.4528,31.461,127434.0
2017-02-15 13:55:00,38.24,38.26,38.22,38.22,82814.0,31.461,31.4774,31.4445,31.4445,82814.0
2017-02-15 14:00:00,38.22,38.25,38.22,38.25,89024.0,31.4445,31.4692,31.4445,31.4692,89024.0
2017-02-15 14:05:00,38.24,38.25,38.22,38.22,87342.0,31.461,31.4692,31.4445,31.4445,87342.0
2017-02-15 14:10:00,38.22,38.22,38.19,38.19,71704.0,31.4445,31.4445,31.4198,31.4198,71704.0
2017-02-15 14:15:00,38.19,38.21,38.18,38.2,111496.0,31.4198,31.4363,31.4116,31.4281,111496.0
2017-02-15 14:20:00,38.2,38.22,38.19,38.21,75102.0,31.4281,31.4445,31.4198,31.4363,75102.0
2017-02-15 14:25:00,38.21,38.22,38.2,38.21,117696.0,31.4363,31.4445,31.4281,31.4363,117696.0
2017-02-15 14:30:00,38.21,38.21,38.18,38.19,62308.0,31.4363,31.4363,31.4116,31.4198,62308.0
2017-02-15 14:35:00,38.18,38.21,38.18,38.19,129034.0,31.4116,31.4363,31.4116,31.4198,129034.0
2017-02-15 14:40:00,38.19,38.21,38.18,38.21,114400.0,31.4198,31.4363,31.4116,31.4363,114400.0
2017-02-15 14:45:00,38.21,38.22,38.2,38.22,98202.0,31.4363,31.4445,31.4281,31.4445,98202.0
2017-02-15 14:50:00,38.21,38.23,38.21,38.23,179622.0,31.4363,31.4528,31.4363,31.4528,179622.0
2017-02-15 14:55:00,38.23,38.26,38.23,38.24,117716.0,31.4528,31.4774,31.4528,31.461,117716.0
2017-02-15 15:00:00,38.24,38.26,38.23,38.24,118086.0,31.461,31.4774,31.4528,31.461,118086.0
2017-02-15 15:05:00,38.24,38.26,38.23,38.24,139826.0,31.461,31.4774,31.4528,31.461,139826.0
2017-02-15 15:10:00,38.24,38.26,38.24,38.25,203648.0,31.461,31.4774,31.461,31.4692,203648.0
2017-02-15 15:15:00,38.25,38.27,38.24,38.24,225462.0,31.4692,31.4857,31.461,31.461,225462.0
2017-02-15 15:20:00,38.24,38.28,38.24,38.27,145686.0,31.461,31.4939,31.461,31.4857,145686.0
2017-02-15 15:25:00,38.27,38.27,38.24,38.27,107928.0,31.4857,31.4857,31.461,31.4857,107928.0
2017-02-15 15:30:00,38.27,38.3,38.26,38.29,136354.0,31.4857,31.5103,31.4774,31.5021,136354.0
2017-02-15 15:35:00,38.3,38.31,38.27,38.31,188654.0,31.5103,31.5186,31.4857,31.5186,188654.0
2017-02-15 15:40:00,38.31,38.33,38.29,38.3,192852.0,31.5186,31.535,31.5021,31.5103,192852.0
2017-02-15 15:45:00,38.3,38.33,38.3,38.33,280696.0,31.5103,31.535,31.5103,31.535,280696.0
2017-02-15 15:50:00,38.33,38.33,38.3,38.3,232450.0,31.535,31.535,31.5103,31.5103,232450.0
2017-02-15 15:55:00,38.3,38.31,38.27,38.3,558780.0,31.5103,31.5186,31.4857,31.5103,558780.0
2017-02-16 09:30:00,38.23,38.23,37.84,37.99,651668.0,31.4528,31.4528,31.1319,31.2553,651668.0
2017-02-16 09:35:00,37.98,38.15,37.98,38.1,238020.0,31.2471,31.3869,31.2471,31.3458,238020.0
2017-02-16 09:40:00,38.09,38.16,38.06,38.11,321998.0,31.3376,31.3952,31.3129,31.354,321998.0
2017-02-16 09:45:00,38.11,38.17,38.08,38.17,229300.0,31.354,31.4034,31.3293,31.4034,229300.0
2017-02-16 09:50:00,38.17,38.17,38.08,38.11,139632.0,31.4034,31.4034,31.3293,31.354,139632.0
2017-02-16 09:55:00,38.11,38.17,38.11,38.13,194786.0,31.354,31.4034,31.354,31.3705,194786.0
2017-02-16 10:00:00,38.13,38.13,38.08,38.08,170498.0,31.3705,31.3705,31.3293,31.3293,170498.0
2017-02-16 10:05:00,38.09,38.11,38.05,38.09,178610.0,31.3376,31.354,31.3047,31.3376,178610.0
2017-02-16 10:10:00,38.09,38.09,38.0,38.01,173430.0,31.3376,31.3376,31.2635,31.2718,173430.0
2017-02-16 10:15:00,38.01,38.06,38.0,38.01,105186.0,31.2718,31.3129,31.2635,31.2718,105186.0
2017-02-16 10:20:00,38.01,38.05,37.98,37.99,195164.0,31.2718,31.3047,31.2471,31.2553,195164.0
2017-02-16 10:25:00,37.99,38.0,37.95,37.97,135020.0,31.2553,31.2635,31.2224,31.2388,135020.0
2017-02-16 10:30:00,37.96,38.01,37.94,38.01,89418.0,31.2306,31.2718,31.2142,31.2718,89418.0
2017-02-16 10:35:00,38.01,38.03,37.98,37.99,267008.0,31.2718,31.2882,31.2471,31.2553,267008.0
2017-02-16 10:40:00,38.0,38.05,37.99,38.03,170262.0,31.2635,31.3047,31.2553,31.2882,170262.0
2017-02-16 10:45:00,38.03,38.04,37.95,37.95,144226.0,31.2882,31.2964,31.2224,31.2224,144226.0
2017-02-16 10:50:00,37.95,37.96,37.88,37.88,228978.0,31.2224,31.2306,31.1648,31.1648,228978.0
2017-02-16 10:55:00,37.88,37.92,37.87,37.88,167294.0,31.1648,31.1977,31.1566,31.1648,167294.0
2017-02-16 11:00:00,37.88,37.9,37.85,37.89,190250.0,31.1648,31.1813,31.1401,31.173,190250.0
2017-02-16 11:05:00,37.9,37.92,37.86,37.89,146626.0,31.1813,31.1977,31.1483,31.173,146626.0
2017-02-16 11:10:00,37.88,37.91,37.85,37.88,195932.0,31.1648,31.1895,31.1401,31.1648,195932.0
2017-02-16 11:15:00,37.88,37.92,37.88,37.92,114144.0,31.1648,31.1977,31.1648,31.1977,114144.0
2017-02-16 11:20:00,37.91,37.94,37.9,37.91,174460.0,31.1895,31.2142,31.1813,31.1895,174460.0
2017-02-16 11:25:00,37.91,37.96,37.91,37.96,103140.0,31.1895,31.2306,31.1895,31.2306,103140.0
2017-02-16 11:30:00,37.96,37.99,37.94,37.98,251736.0,31.2306,31.2553,31.2142,31.2471,251736.0
2017-02-16 11:35:00,37.97,37.98,37.95,37.97,76562.0,31.2388,31.2471,31.2224,31.2388,76562.0
2017-02-16 11:40:00,37.97,37.99,37.96,37.98,69524.0,31.2388,31.2553,31.2306,31.2471,69524.0
2017-02-16 11:45:00,37.98,38.01,37.96,38.01,138742.0,31.2471,31.2718,31.2306,31.2718,138742.0
2017-02-16 11:50:00,38.01,38.05,37.99,38.05,139068.0,31.2718,31.3047,31.2553,31.3047,139068.0
2017-02-16 11:55:00,38.05,38.06,38.02,38.06,157236.0,31.3047,31.3129,31.28,31.3129,157236.0
2017-02-16 12:00:00,38.06,38.06,38.01,38.03,99238.0,31.3129,31.3129,31.2718,31.2882,99238.0
2017-02-16 12:05:00,38.03,38.05,37.99,37.99,137592.0,31.2882,31.3047,31.2553,31.2553,137592.0
2017-02-16 12:10:00,37.99,38.02,37.99,38.01,103006.0,31.2553,31.28,31.2553,31.2718,103006.0
2017-02-16 12:15:00,38.0,38.02,37.99,38.02,227394.0,31.2635,31.28,31.2553,31.28,227394.0
2017-02-16 12:20:00,38.02,38.05,38.02,38.04,88682.0,31.28,31.3047,31.28,31.2964,88682.0
2017-02-16 12:25:00,38.04,38.06,38.03,38.04,127552.0,31.2964,31.3129,31.2882,31.2964,127552.0
2017-02-16 12:30:00,38.04,38.04,38.0,38.01,75240.0,31.2964,31.2964,31.2635,31.2718,75240.0
2017-02-16 12:35:00,38.01,38.04,38.0,38.03,121814.0,31.2718,31.2964,31.2635,31.2882,121814.0
2017-02-16 12:40:00,38.03,38.05,38.02,38.02,76404.0,31.2882,31.3047,31.28,31.28,76404.0
2017-02-16 12:45:00,38.02,38.02,37.99,38.01,86954.0,31.28,31.28,31.2553,31.2718,86954.0
2017-02-16 12:50:00,38.01,38.02,37.99,38.0,95872.0,31.2718,31.28,31.2553,31.2635,95872.0
2017-02-16 12:55:00,38.01,38.01,37.97,37.97,68222.0,31.2718,31.2718,31.2388,31.2388,68222.0
2017-02-16 13:00:00,37.97,37.98,37.93,37.97,123618.0,31.2388,31.2471,31.2059,31.2388,123618.0
2017-02-16 13:05:00,37.97,37.97,37.94,37.94,130490.0,31.2388,31.2388,31.2142,31.2142,130490.0
2017-02-16 13:10:00,37.94,37.94,37.91,37.92,104486.0,31.2142,31.2142,31.1895,31.1977,104486.0
2017-02-16 13:15:00,37.92,37.94,37.91,37.94,128654.0,31.1977,31.2142,31.1895,31.2142,128654.0
2017-02-16 13:20:00,37.94,37.97,37.92,37.92,164216.0,31.2142,31.2388,31.1977,31.1977,164216.0
2017-02-16 13:25:00,37.92,37.96,37.92,37.96,142906.0,31.1977,31.2306,31.1977,31.2306,142906.0
2017-02-16 13:30:00,37.96,37.97,37.95,37.96,114868.0,31.2306,31.2388,31.2224,31.2306,114868.0
2017-02-16 13:35:00,37.96,38.01,37.96,38.01,118530.0,31.2306,31.2718,31.2306,31.2718,118530.0
2017-02-16 13:40:00,38.01,38.01,37.96,37.96,171850.0,31.2718,31.2718,31.2306,31.2306,171850.0
2017-02-16 13:45:00,37.96,37.97,37.94,37.97,105592.0,31.2306,31.2388,31.2142,31.2388,105592.0
2017-02-16 13:50:00,37.96,37.97,37.93,37.94,76584.0,31.2306,31.2388,31.2059,31.2142,76584.0
2017-02-16 13:55:00,37.94,37.97,37.93,37.95,83088.0,31.2142,31.2388,31.2059,31.2224,83088.0
2017-02-16 14:00:00,37.96,37.97,37.93,37.97,110794.0,31.2306,31.2388,31.2059,31.2388,110794.0
2017-02-16 14:05:00,37.97,37.99,37.96,37.97,121610.0,31.2388,31.2553,31.2306,31.2388,121610.0
2017-02-16 14:10:00,37.97,37.98,37.96,37.98,122936.0,31.2388,31.2471,31.2306,31.2471,122936.0
2017-02-16 14:15:00,37.97,37.98,37.92,37.94,140412.0,31.2388,31.2471,31.1977,31.2142,140412.0
2017-02-16 14:20:00,37.94,37.94,37.91,37.94,105682.0,31.2142,31.2142,31.1895,31.2142,105682.0
2017-02-16 14:25:00,37.95,37.95,37.92,37.94,109206.0,31.2224,31.2224,31.1977,31.2142,109206.0
2017-02-16 14:30:00,37.94,37.94,37.91,37.93,153722.0,31.2142,31.2142,31.1895,31.2059,153722.0
2017-02-16 14:35:00,37.93,37.93,37.9,37.92,153232.0,31.2059,31.2059,31.1813,31.1977,153232.0
2017-02-16 14:40:00,37.92,37.95,37.92,37.93,127502.0,31.1977,31.2224,31.1977,31.2059,127502.0
2017-02-16 14:45:00,37.93,37.96,37.92,37.94,179132.0,31.2059,31.2306,31.1977,31.2142,179132.0
2017-02-16 14:50:00,37.94,37.96,37.92,37.96,141868.0,31.2142,31.2306,31.1977,31.2306,141868.0
2017-02-16 14:55:00,37.96,37.98,37.95,37.96,123704.0,31.2306,31.2471,31.2224,31.2306,123704.0
2017-02-16 15:00:00,37.96,37.96,37.93,37.95,244454.0,31.2306,31.2306,31.2059,31.2224,244454.0
2017-02-16 15:05:00,37.95,37.95,37.92,37.92,164518.0,31.2224,31.2224,31.1977,31.1977,164518.0
2017-02-16 15:10:00,37.92,37.94,37.92,37.94,147464.0,31.1977,31.2142,31.1977,31.2142,147464.0
2017-02-16 15:15:00,37.94,37.95,37.92,37.92,145926.0,31.2142,31.2224,31.1977,31.1977,145926.0
2017-02-16 15:20:00,37.92,37.95,37.92,37.93,245822.0,31.1977,31.2224,31.1977,31.2059,245822.0
2017-02-16 15:25:00,37.93,37.95,37.91,37.92,224182.0,31.2059,31.2224,31.1895,31.1977,224182.0
2017-02-16 15:30:00,37.93,37.98,37.92,37.98,214244.0,31.2059,31.2471,31.1977,31.2471,214244.0
2017-02-16 15:35:00,37.98,38.02,37.98,38.02,238092.0,31.2471,31.28,31.2471,31.28,238092.0
2017-02-16 15:40:00,38.02,38.02,37.99,37.99,228748.0,31.28,31.28,31.2553,31.2553,228748.0
2017-02-16 15:45:00,37.99,37.99,37.97,37.97,243044.0,31.2553,31.2553,31.2388,31.2388,243044.0
2017-02-16 15:50:00,37.97,37.97,37.94,37.96,441732.0,31.2388,31.2388,31.2142,31.2306,441732.0
2017-02-16 15:55:00,37.96,38.01,37.96,37.99,666834.0,31.2306,31.2718,31.2306,31.2553,666834.0
2017-02-17 09:30:00,37.97,38.02,37.84,37.97,1443936.0,31.2388,31.28,31.1319,31.2388,1443936.0
2017-02-17 09:35:00,37.98,37.99,37.95,37.96,219968.0,31.2471,31.2553,31.2224,31.2306,219968.0
2017-02-17 09:40:00,37.97,37.99,37.92,37.94,173784.0,31.2388,31.2553,31.1977,31.2142,173784.0
2017-02-17 09:45:00,37.93,37.94,37.88,37.92,119942.0,31.2059,31.2142,31.1648,31.1977,119942.0
2017-02-17 09:50:00,37.92,37.93,37.87,37.88,96768.0,31.1977,31.2059,31.1566,31.1648,96768.0
2017-02-17 09:55:00,37.88,37.91,37.87,37.88,120122.0,31.1648,31.1895,31.1566,31.1648,120122.0
2017-02-17 10:00:00,37.88,37.95,37.87,37.95,170284.0,31.1648,31.2224,31.1566,31.2224,170284.0
2017-02-17 10:05:00,37.94,37.95,37.9,37.91,76486.0,31.2142,31.2224,31.1813,31.1895,76486.0
2017-02-17 10:10:00,37.9,37.91,37.89,37.9,186550.0,31.1813,31.1895,31.173,31.1813,186550.0
2017-02-17 10:15:00,37.9,37.91,37.87,37.88,223066.0,31.1813,31.1895,31.1566,31.1648,223066.0
2017-02-17 10:20:00,37.88,37.88,37.84,37.88,89088.0,31.1648,31.1648,31.1319,31.1648,89088.0
2017-02-17 10:25:00,37.88,37.88,37.84,37.84,55308.0,31.1648,31.1648,31.1319,31.1319,55308.0
2017-02-17 10:30:00,37.84,37.85,37.81,37.83,84912.0,31.1319,31.1401,31.1072,31.1237,84912.0
2017-02-17 10:35:00,37.82,37.83,37.8,37.82,88738.0,31.1154,31.1237,31.099,31.1154,88738.0
2017-02-17 10:40:00,37.82,37.83,37.79,37.82,86308.0,31.1154,31.1237,31.0908,31.1154,86308.0
2017-02-17 10:45:00,37.81,37.82,37.77,37.77,99548.0,31.1072,31.1154,31.0743,31.0743,99548.0
2017-02-17 10:50:00,37.77,37.78,37.76,37.77,88336.0,31.0743,31.0825,31.0661,31.0743,88336.0
2017-02-17 10:55:00,37.77,37.77,37.71,37.72,153698.0,31.0743,31.0743,31.0249,31.0332,153698.0
2017-02-17 11:00:00,37.72,37.76,37.72,37.76,89296.0,31.0332,31.0661,31.0332,31.0661,89296.0
2017-02-17 11:05:00,37.76,37.76,37.74,37.75,64476.0,31.0661,31.0661,31.0496,31.0578,64476.0
2017-02-17 11:10:00,37.75,37.77,37.75,37.77,51786.0,31.0578,31.0743,31.0578,31.0743,51786.0
2017-02-17 11:15:00,37.77,37.77,37.74,37.76,87882.0,31.0743,31.0743,31.0496,31.0661,87882.0
2017-02-17 11:20:00,37.75,37.76,37.73,37.74,71284.0,31.0578,31.0661,31.0414,31.0496,71284.0
2017-02-17 11:25:00,37.74,37.77,37.74,37.77,54376.0,31.0496,31.0743,31.0496,31.0743,54376.0
2017-02-17 11:30:00,37.77,37.77,37.77,37.77,75358.0,31.0743,31.0743,31.0743,31.0743,75358.0
2017-02-17 11:35:00,37.77,37.77,37.76,37.77,74962.0,31.0743,31.0743,31.0661,31.0743,74962.0
2017-02-17 11:40:00,37.77,37.82,37.77,37.82,94876.0,31.0743,31.1154,31.0743,31.1154,94876.0
2017-02-17 11:45:00,37.82,37.85,37.78,37.8,224100.0,31.1154,31.1401,31.0825,31.099,224100.0
2017-02-17 11:50:00,37.8,37.82,37.77,37.81,226218.0,31.099,31.1154,31.0743,31.1072,226218.0
2017-02-17 11:55:00,37.81,37.82,37.79,37.82,65822.0,31.1072,31.1154,31.0908,31.1154,65822.0
2017-02-17 12:00:00,37.82,37.83,37.78,37.83,77380.0,31.1154,31.1237,31.0825,31.1237,77380.0
2017-02-17 12:05:00,37.83,37.85,37.82,37.84,161920.0,31.1237,31.1401,31.1154,31.1319,161920.0
2017-02-17 12:10:00,37.85,37.85,37.83,37.83,81850.0,31.1401,31.1401,31.1237,31.1237,81850.0
2017-02-17 12:15:00,37.83,37.83,37.81,37.82,124120.0,31.1237,31.1237,31.1072,31.1154,124120.0
2017-02-17 12:20:00,37.82,37.82,37.77,37.79,159638.0,31.1154,31.1154,31.0743,31.0908,159638.0
2017-02-17 12:25:00,37.79,37.81,37.78,37.79,79966.0,31.0908,31.1072,31.0825,31.0908,79966.0
2017-02-17 12:30:00,37.79,37.8,37.74,37.74,83660.0,31.0908,31.099,31.0496,31.0496,83660.0
2017-02-17 12:35:00,37.74,37.77,37.73,37.76,80534.0,31.0496,31.0743,31.0414,31.0661,80534.0
2017-02-17 12:40:00,37.76,37.76,37.74,37.74,91250.0,31.0661,31.0661,31.0496,31.0496,91250.0
2017-02-17 12:45:00,37.74,37.8,37.74,37.8,139442.0,31.0496,31.099,31.0496,31.099,139442.0
2017-02-17 12:50:00,37.8,37.81,37.79,37.81,83246.0,31.099,31.1072,31.0908,31.1072,83246.0
2017-02-17 12:55:00,37.81,37.81,37.78,37.8,141036.0,31.1072,31.1072,31.0825,31.099,141036.0
2017-02-17 13:00:00,37.8,37.8,37.76,37.76,199690.0,31.099,31.099,31.0661,31.0661,199690.0
2017-02-17 13:05:00,37.76,37.77,37.75,37.76,94886.0,31.0661,31.0743,31.0578,31.0661,94886.0
2017-02-17 13:10:00,37.76,37.77,37.76,37.76,121998.0,31.0661,31.0743,31.0661,31.0661,121998.0
2017-02-17 13:15:00,37.76,37.77,37.76,37.76,71244.0,31.0661,31.0743,31.0661,31.0661,71244.0
2017-02-17 13:20:00,37.76,37.76,37.72,37.73,159580.0,31.0661,31.0661,31.0332,31.0414,159580.0
2017-02-17 13:25:00,37.73,37.73,37.67,37.67,141658.0,31.0414,31.0414,30.992,30.992,141658.0
2017-02-17 13:30:00,37.67,37.68,37.61,37.62,226176.0,30.992,31.0003,30.9427,30.9509,226176.0
2017-02-17 13:35:00,37.62,37.64,37.61,37.63,153596.0,30.9509,30.9673,30.9427,30.9591,153596.0
2017-02-17 13:40:00,37.63,37.64,37.62,37.62,119416.0,30.9591,30.9673,30.9509,30.9509,119416.0
2017-02-17 13:45:00,37.63,37.63,37.57,37.58,208704.0,30.9591,30.9591,30.9098,30.918,208704.0
2017-02-17 13:50:00,37.58,37.6,37.52,37.53,215158.0,30.918,30.9344,30.8686,30.8768,215158.0
2017-02-17 13:55:00,37.53,37.56,37.52,37.54,156498.0,30.8768,30.9015,30.8686,30.8851,156498.0
2017-02-17 14:00:00,37.54,37.57,37.51,37.55,277234.0,30.8851,30.9098,30.8604,30.8933,277234.0
2017-02-17 14:05:00,37.55,37.55,37.53,37.54,267704.0,30.8933,30.8933,30.8768,30.8851,267704.0
2017-02-17 14:10:00,37.54,37.56,37.53,37.54,141706.0,30.8851,30.9015,30.8768,30.8851,141706.0
2017-02-17 14:15:00,37.54,37.55,37.54,37.55,157112.0,30.8851,30.8933,30.8851,30.8933,157112.0
2017-02-17 14:20:00,37.55,37.56,37.54,37.54,242524.0,30.8933,30.9015,30.8851,30.8851,242524.0
2017-02-17 14:25:00,37.55,37.58,37.54,37.57,180446.0,30.8933,30.918,30.8851,30.9098,180446.0
2017-02-17 14:30:00,37.57,37.62,37.57,37.61,115026.0,30.9098,30.9509,30.9098,30.9427,115026.0
2017-02-17 14:35:00,37.61,37.68,37.6,37.68,87676.0,30.9427,31.0003,30.9344,31.0003,87676.0
2017-02-17 14:40:00,37.68,37.68,37.66,37.67,85978.0,31.0003,31.0003,30.9838,30.992,85978.0
2017-02-17 14:45:00,37.67,37.7,37.67,37.69,64718.0,30.992,31.0167,30.992,31.0085,64718.0
2017-02-17 14:50:00,37.69,37.69,37.63,37.64,178552.0,31.0085,31.0085,30.9591,30.9673,178552.0
2017-02-17 14:55:00,37.65,37.65,37.62,37.63,114082.0,30.9756,30.9756,30.9509,30.9591,114082.0
2017-02-17 15:00:00,37.63,37.63,37.62,37.63,158856.0,30.9591,30.9591,30.9509,30.9591,158856.0
2017-02-17 15:05:00,37.63,37.63,37.59,37.6,197044.0,30.9591,30.9591,30.9262,30.9344,197044.0
2017-02-17 15:10:00,37.6,37.61,37.57,37.6,158456.0,30.9344,30.9427,30.9098,30.9344,158456.0
2017-02-17 15:15:00,37.6,37.6,37.58,37.6,198706.0,30.9344,30.9344,30.918,30.9344,198706.0
2017-02-17 15:20:00,37.6,37.64,37.6,37.63,436444.0,30.9344,30.9673,30.9344,30.9591,436444.0
2017-02-17 15:25:00,37.63,37.65,37.61,37.62,260172.0,30.9591,30.9756,30.9427,30.9509,260172.0
2017-02-17 15:30:00,37.62,37.63,37.61,37.61,237068.0,30.9509,30.9591,30.9427,30.9427,237068.0
2017-02-17 15:35:00,37.62,37.68,37.61,37.65,499052.0,30.9509,31.0003,30.9427,30.9756,499052.0
2017-02-17 15:40:00,37.65,37.65,37.62,37.62,207858.0,30.9756,30.9756,30.9509,30.9509,207858.0
2017-02-17 15:45:00,37.62,37.63,37.59,37.59,384432.0,30.9509,30.9591,30.9262,30.9262,384432.0
2017-02-17 15:50:00,37.59,37.65,37.59,37.63,820850.0,30.9262,30.9756,30.9262,30.9591,820850.0
2017-02-17 15:55:00,37.63,37.66,37.6,37.66,1786480.0,30.9591,30.9838,30.9344,30.9838,1786480.0
2017-02-21 09:30:00,37.93,38.03,37.41,37.55,410549.0,31.2059,31.2882,30.7781,30.8933,410549.0
2017-02-21 09:35:00,37.54,37.68,37.5,37.67,151348.0,30.8851,31.0003,30.8522,30.992,151348.0
2017-02-21 09:40:00,37.68,37.72,37.62,37.64,232051.0,31.0003,31.0332,30.9509,30.9673,232051.0
2017-02-21 09:45:00,37.64,37.7,37.6,37.69,225744.0,30.9673,31.0167,30.9344,31.0085,225744.0
2017-02-21 09:50:00,37.69,37.79,37.69,37.77,173937.0,31.0085,31.0908,31.0085,31.0743,173937.0
2017-02-21 09:55:00,37.77,37.79,37.73,37.75,127304.0,31.0743,31.0908,31.0414,31.0578,127304.0
2017-02-21 10:00:00,37.76,37.76,37.63,37.63,154680.0,31.0661,31.0661,30.9591,30.9591,154680.0
2017-02-21 10:05:00,37.64,37.7,37.61,37.69,239108.0,30.9673,31.0167,30.9427,31.0085,239108.0
2017-02-21 10:10:00,37.69,37.81,37.67,37.81,137905.0,31.0085,31.1072,30.992,31.1072,137905.0
2017-02-21 10:15:00,37.8,37.85,37.76,37.84,111644.0,31.099,31.1401,31.0661,31.1319,111644.0
2017-02-21 10:20:00,37.83,37.85,37.81,37.82,77166.0,31.1237,31.1401,31.1072,31.1154,77166.0
2017-02-21 10:25:00,37.82,37.83,37.79,37.8,61279.0,31.1154,31.1237,31.0908,31.099,61279.0
2017-02-21 10:30:00,37.81,37.88,37.8,37.84,75592.0,31.1072,31.1648,31.099,31.1319,75592.0
2017-02-21 10:35:00,37.85,37.91,37.84,37.88,71758.0,31.1401,31.1895,31.1319,31.1648,71758.0
2017-02-21 10:40:00,37.88,37.9,37.81,37.89,107494.0,31.1648,31.1813,31.1072,31.173,107494.0
2017-02-21 10:45:00,37.89,37.93,37.88,37.93,112826.0,31.173,31.2059,31.1648,31.2059,112826.0
2017-02-21 10:50:00,37.93,37.97,37.92,37.97,97533.0,31.2059,31.2388,31.1977,31.2388,97533.0
2017-02-21 10:55:00,37.97,38.01,37.97,38.0,206444.0,31.2388,31.2718,31.2388,31.2635,206444.0
2017-02-21 11:00:00,37.99,38.0,37.91,37.91,156982.0,31.2553,31.2635,31.1895,31.1895,156982.0
2017-02-21 11:05:00,37.92,37.92,37.87,37.88,102280.0,31.1977,31.1977,31.1566,31.1648,102280.0
2017-02-21 11:10:00,37.87,37.91,37.87,37.9,185821.0,31.1566,31.1895,31.1566,31.1813,185821.0
2017-02-21 11:15:00,37.89,37.95,37.88,37.95,93515.0,31.173,31.2224,31.1648,31.2224,93515.0
2017-02-21 11:20:00,37.95,37.95,37.83,37.83,101825.0,31.2224,31.2224,31.1237,31.1237,101825.0
2017-02-21 11:25:00,37.84,37.86,37.77,37.78,75535.0,31.1319,31.1483,31.0743,31.0825,75535.0
2017-02-21 11:30:00,37.77,37.82,37.76,37.76,111759.0,31.0743,31.1154,31.0661,31.0661,111759.0
2017-02-21 11:35:00,37.77,37.79,37.69,37.72,96839.0,31.0743,31.0908,31.0085,31.0332,96839.0
2017-02-21 11:40:00,37.73,37.78,37.71,37.75,90919.0,31.0414,31.0825,31.0249,31.0578,90919.0
2017-02-21 11:45:00,37.75,37.76,37.69,37.69,168596.0,31.0578,31.0661,31.0085,31.0085,168596.0
2017-02-21 11:50:00,37.7,37.79,37.7,37.78,50767.0,31.0167,31.0908,31.0167,31.0825,50767.0
2017-02-21 11:55:00,37.79,37.79,37.71,37.72,103245.0,31.0908,31.0908,31.0249,31.0332,103245.0
2017-02-21 12:00:00,37.72,37.74,37.71,37.72,124529.0,31.0332,31.0496,31.0249,31.0332,124529.0
2017-02-21 12:05:00,37.72,37.74,37.67,37.7,106331.0,31.0332,31.0496,30.992,31.0167,106331.0
2017-02-21 12:10:00,37.7,37.71,37.66,37.66,89322.0,31.0167,31.0249,30.9838,30.9838,89322.0
2017-02-21 12:15:00,37.67,37.68,37.63,37.65,123059.0,30.992,31.0003,30.9591,30.9756,123059.0
2017-02-21 12:20:00,37.65,37.7,37.64,37.68,84212.0,30.9756,31.0167,30.9673,31.0003,84212.0
2017-02-21 12:25:00,37.68,37.71,37.64,37.7,82758.0,31.0003,31.0249,30.9673,31.0167,82758.0
2017-02-21 12:30:00,37.7,37.72,37.68,37.7,72401.0,31.0167,31.0332,31.0003,31.0167,72401.0
2017-02-21 12:35:00,37.7,37.73,37.69,37.71,61533.0,31.0167,31.0414,31.0085,31.0249,61533.0
2017-02-21 12:40:00,37.7,37.71,37.68,37.7,78711.0,31.0167,31.0249,31.0003,31.0167,78711.0
2017-02-21 12:45:00,37.71,37.77,37.7,37.77,37871.0,31.0249,31.0743,31.0167,31.0743,37871.0
2017-02-21 12:50:00,37.77,37.78,37.76,37.76,69894.0,31.0743,31.0825,31.0661,31.0661,69894.0
2017-02-21 12:55:00,37.76,37.78,37.75,37.76,38146.0,31.0661,31.0825,31.0578,31.0661,38146.0
2017-02-21 13:00:00,37.76,37.77,37.74,37.75,95319.0,31.0661,31.0743,31.0496,31.0578,95319.0
2017-02-21 13:05:00,37.75,37.78,37.74,37.76,65722.0,31.0578,31.0825,31.0496,31.0661,65722.0
2017-02-21 13:10:00,37.77,37.78,37.75,37.77,68215.0,31.0743,31.0825,31.0578,31.0743,68215.0
2017-02-21 13:15:00,37.77,37.78,37.76,37.77,43007.0,31.0743,31.0825,31.0661,31.0743,43007.0
2017-02-21 13:20:00,37.78,37.78,37.75,37.77,110527.0,31.0825,31.0825,31.0578,31.0743,110527.0
2017-02-21 13:25:00,37.76,37.78,37.75,37.77,68977.0,31.0661,31.0825,31.0578,31.0743,68977.0
2017-02-21 13:30:00,37.76,37.77,37.74,37.76,63389.0,31.0661,31.0743,31.0496,31.0661,63389.0
2017-02-21 13:35:00,37.76,37.76,37.71,37.72,57253.0,31.0661,31.0661,31.0249,31.0332,57253.0
2017-02-21 13:40:00,37.72,37.75,37.71,37.75,85066.0,31.0332,31.0578,31.0249,31.0578,85066.0
2017-02-21 13:45:00,37.75,37.81,37.74,37.79,63175.0,31.0578,31.1072,31.0496,31.0908,63175.0
2017-02-21 13:50:00,37.79,37.8,37.76,37.77,53959.0,31.0908,31.099,31.0661,31.0743,53959.0
2017-02-21 13:55:00,37.77,37.81,37.77,37.81,44046.0,31.0743,31.1072,31.0743,31.1072,44046.0
2017-02-21 14:00:00,37.8,37.87,37.8,37.86,56380.0,31.099,31.1566,31.099,31.1483,56380.0
2017-02-21 14:05:00,37.86,37.88,37.83,37.87,77807.0,31.1483,31.1648,31.1237,31.1566,77807.0
2017-02-21 14:10:00,37.87,37.88,37.83,37.84,79064.0,31.1566,31.1648,31.1237,31.1319,79064.0
2017-02-21 14:15:00,37.84,37.88,37.82,37.88,49245.0,31.1319,31.1648,31.1154,31.1648,49245.0
2017-02-21 14:20:00,37.88,37.91,37.87,37.9,93070.0,31.1648,31.1895,31.1566,31.1813,93070.0
2017-02-21 14:25:00,37.9,37.91,37.88,37.91,57077.0,31.1813,31.1895,31.1648,31.1895,57077.0
2017-02-21 14:30:00,37.91,37.91,37.86,37.88,67588.0,31.1895,31.1895,31.1483,31.1648,67588.0
2017-02-21 14:35:00,37.88,37.89,37.87,37.88,101484.0,31.1648,31.173,31.1566,31.1648,101484.0
2017-02-21 14:40:00,37.88,37.92,37.86,37.91,68480.0,31.1648,31.1977,31.1483,31.1895,68480.0
2017-02-21 14:45:00,37.91,37.93,37.9,37.93,72794.0,31.1895,31.2059,31.1813,31.2059,72794.0
2017-02-21 14:50:00,37.93,37.93,37.9,37.91,58933.0,31.2059,31.2059,31.1813,31.1895,58933.0
2017-02-21 14:55:00,37.91,37.93,37.89,37.91,75505.0,31.1895,31.2059,31.173,31.1895,75505.0
2017-02-21 15:00:00,37.91,37.92,37.87,37.89,147925.0,31.1895,31.1977,31.1566,31.173,147925.0
2017-02-21 15:05:00,37.89,37.96,37.88,37.95,126562.0,31.173,31.2306,31.1648,31.2224,126562.0
2017-02-21 15:10:00,37.95,37.96,37.9,37.91,88913.0,31.2224,31.2306,31.1813,31.1895,88913.0
2017-02-21 15:15:00,37.91,37.95,37.91,37.95,73250.0,31.1895,31.2224,31.1895,31.2224,73250.0
2017-02-21 15:20:00,37.95,37.95,37.91,37.92,102023.0,31.2224,31.2224,31.1895,31.1977,102023.0
2017-02-21 15:25:00,37.92,37.96,37.91,37.95,141289.0,31.1977,31.2306,31.1895,31.2224,141289.0
2017-02-21 15:30:00,37.95,37.96,37.91,37.95,174094.0,31.2224,31.2306,31.1895,31.2224,174094.0
2017-02-21 15:35:00,37.95,37.96,37.9,37.93,234328.0,31.2224,31.2306,31.1813,31.2059,234328.0
2017-02-21 15:40:00,37.94,37.95,37.9,37.9,108428.0,31.2142,31.2224,31.1813,31.1813,108428.0
2017-02-21 15:45:00,37.91,37.95,37.9,37.95,214426.0,31.1895,31.2224,31.1813,31.2224,214426.0
2017-02-21 15:50:00,37.94,37.95,37.89,37.91,255689.0,31.2142,31.2224,31.173,31.1895,255689.0
2017-02-21 15:55:00,37.92,37.92,37.89,37.9,762192.0,31.1977,31.1977,31.173,31.1813,762192.0
2017-02-22 09:30:00,37.87,37.98,37.82,37.91,394475.0,31.1566,31.2471,31.1154,31.1895,394475.0
2017-02-22 09:35:00,37.9,37.96,37.88,37.93,182673.0,31.1813,31.2306,31.1648,31.2059,182673.0
2017-02-22 09:40:00,37.93,38.0,37.92,38.0,170260.0,31.2059,31.2635,31.1977,31.2635,170260.0
2017-02-22 09:45:00,38.0,38.1,37.97,38.05,260202.0,31.2635,31.3458,31.2388,31.3047,260202.0
2017-02-22 09:50:00,38.05,38.1,38.04,38.1,184790.0,31.3047,31.3458,31.2964,31.3458,184790.0
2017-02-22 09:55:00,38.1,38.17,38.07,38.12,141694.0,31.3458,31.4034,31.3211,31.3623,141694.0
2017-02-22 10:00:00,38.12,38.12,38.05,38.06,125958.0,31.3623,31.3623,31.3047,31.3129,125958.0
2017-02-22 10:05:00,38.06,38.14,38.05,38.12,153235.0,31.3129,31.3787,31.3047,31.3623,153235.0
2017-02-22 10:10:00,38.12,38.13,38.08,38.09,128418.0,31.3623,31.3705,31.3293,31.3376,128418.0
2017-02-22 10:15:00,38.09,38.13,38.09,38.1,135787.0,31.3376,31.3705,31.3376,31.3458,135787.0
2017-02-22 10:20:00,38.1,38.11,38.06,38.08,116142.0,31.3458,31.354,31.3129,31.3293,116142.0
2017-02-22 10:25:00,38.08,38.13,38.07,38.09,89277.0,31.3293,31.3705,31.3211,31.3376,89277.0
2017-02-22 10:30:00,38.09,38.19,38.09,38.16,125668.0,31.3376,31.4198,31.3376,31.3952,125668.0
2017-02-22 10:35:00,38.16,38.2,38.16,38.2,259175.0,31.3952,31.4281,31.3952,31.4281,259175.0
2017-02-22 10:40:00,38.2,38.22,38.19,38.21,138538.0,31.4281,31.4445,31.4198,31.4363,138538.0
2017-02-22 10:45:00,38.21,38.21,38.14,38.19,176013.0,31.4363,31.4363,31.3787,31.4198,176013.0
2017-02-22 10:50:00,38.19,38.19,38.08,38.09,199951.0,31.4198,31.4198,31.3293,31.3376,199951.0
2017-02-22 10:55:00,38.08,38.08,38.05,38.05,270391.0,31.3293,31.3293,31.3047,31.3047,270391.0
2017-02-22 11:00:00,38.05,38.05,37.98,38.0,402871.0,31.3047,31.3047,31.2471,31.2635,402871.0
2017-02-22 11:05:00,38.0,38.01,37.99,38.0,151299.0,31.2635,31.2718,31.2553,31.2635,151299.0
2017-02-22 11:10:00,38.0,38.01,37.99,38.0,268111.0,31.2635,31.2718,31.2553,31.2635,268111.0
2017-02-22 11:15:00,38.0,38.0,37.97,37.97,127267.0,31.2635,31.2635,31.2388,31.2388,127267.0
2017-02-22 11:20:00,37.97,38.0,37.97,37.98,180862.0,31.2388,31.2635,31.2388,31.2471,180862.0
2017-02-22 11:25:00,37.98,37.98,37.96,37.98,75829.0,31.2471,31.2471,31.2306,31.2471,75829.0
2017-02-22 11:30:00,37.98,37.98,37.91,37.93,113097.0,31.2471,31.2471,31.1895,31.2059,113097.0
2017-02-22 11:35:00,37.93,37.96,37.92,37.93,104686.0,31.2059,31.2306,31.1977,31.2059,104686.0
2017-02-22 11:40:00,37.94,37.94,37.92,37.93,51095.0,31.2142,31.2142,31.1977,31.2059,51095.0
2017-02-22 11:45:00,37.94,38.03,37.93,38.03,112437.0,31.2142,31.2882,31.2059,31.2882,112437.0
2017-02-22 11:50:00,38.04,38.06,38.0,38.02,127013.0,31.2964,31.3129,31.2635,31.28,127013.0
2017-02-22 11:55:00,38.02,38.04,37.99,38.03,81994.0,31.28,31.2964,31.2553,31.2882,81994.0
2017-02-22 12:00:00,38.02,38.05,38.01,38.04,80647.0,31.28,31.3047,31.2718,31.2964,80647.0
2017-02-22 12:05:00,38.04,38.05,38.02,38.05,73770.0,31.2964,31.3047,31.28,31.3047,73770.0
2017-02-22 12:10:00,38.05,38.06,38.03,38.05,61369.0,31.3047,31.3129,31.2882,31.3047,61369.0
2017-02-22 12:15:00,38.06,38.06,38.03,38.04,116418.0,31.3129,31.3129,31.2882,31.2964,116418.0
2017-02-22 12:20:00,38.05,38.05,38.03,38.05,50178.0,31.3047,31.3047,31.2882,31.3047,50178.0
2017-02-22 12:25:00,38.04,38.05,38.03,38.03,73176.0,31.2964,31.3047,31.2882,31.2882,73176.0
2017-02-22 12:30:00,38.04,38.04,38.0,38.01,107260.0,31.2964,31.2964,31.2635,31.2718,107260.0
2017-02-22 12:35:00,38.02,38.02,37.93,37.93,99544.0,31.28,31.28,31.2059,31.2059,99544.0
2017-02-22 12:40:00,37.93,37.94,37.87,37.87,125851.0,31.2059,31.2142,31.1566,31.1566,125851.0
2017-02-22 12:45:00,37.88,37.88,37.83,37.84,187348.0,31.1648,31.1648,31.1237,31.1319,187348.0
2017-02-22 12:50:00,37.84,37.91,37.83,37.91,92548.0,31.1319,31.1895,31.1237,31.1895,92548.0
2017-02-22 12:55:00,37.91,37.94,37.89,37.93,70726.0,31.1895,31.2142,31.173,31.2059,70726.0
2017-02-22 13:00:00,37.93,37.93,37.88,37.88,65149.0,31.2059,31.2059,31.1648,31.1648,65149.0
2017-02-22 13:05:00,37.89,37.89,37.88,37.89,35533.0,31.173,31.173,31.1648,31.173,35533.0
2017-02-22 13:10:00,37.89,37.89,37.87,37.87,50345.0,31.173,31.173,31.1566,31.1566,50345.0
2017-02-22 13:15:00,37.88,37.88,37.85,37.86,81914.0,31.1648,31.1648,31.1401,31.1483,81914.0
2017-02-22 13:20:00,37.86,37.87,37.85,37.85,74588.0,31.1483,31.1566,31.1401,31.1401,74588.0
2017-02-22 13:25:00,37.85,37.86,37.84,37.84,69748.0,31.1401,31.1483,31.1319,31.1319,69748.0
2017-02-22 13:30:00,37.85,37.85,37.83,37.83,50417.0,31.1401,31.1401,31.1237,31.1237,50417.0
2017-02-22 13:35:00,37.84,37.84,37.82,37.83,45399.0,31.1319,31.1319,31.1154,31.1237,45399.0
2017-02-22 13:40:00,37.82,37.83,37.82,37.82,47049.0,31.1154,31.1237,31.1154,31.1154,47049.0
2017-02-22 13:45:00,37.82,37.83,37.82,37.82,107576.0,31.1154,31.1237,31.1154,31.1154,107576.0
2017-02-22 13:50:00,37.83,37.88,37.82,37.88,101655.0,31.1237,31.1648,31.1154,31.1648,101655.0
2017-02-22 13:55:00,37.88,37.88,37.86,37.87,70853.0,31.1648,31.1648,31.1483,31.1566,70853.0
2017-02-22 14:00:00,37.87,37.94,37.85,37.91,88336.0,31.1566,31.2142,31.1401,31.1895,88336.0
2017-02-22 14:05:00,37.91,37.93,37.88,37.92,104169.0,31.1895,31.2059,31.1648,31.1977,104169.0
2017-02-22 14:10:00,37.92,37.93,37.89,37.92,87441.0,31.1977,31.2059,31.173,31.1977,87441.0
2017-02-22 14:15:00,37.93,37.94,37.92,37.94,55989.0,31.2059,31.2142,31.1977,31.2142,55989.0
2017-02-22 14:20:00,37.94,37.98,37.93,37.95,83899.0,31.2142,31.2471,31.2059,31.2224,83899.0
2017-02-22 14:25:00,37.95,37.96,37.92,37.94,172210.0,31.2224,31.2306,31.1977,31.2142,172210.0
2017-02-22 14:30:00,37.93,37.94,37.91,37.91,97072.0,31.2059,31.2142,31.1895,31.1895,97072.0
2017-02-22 14:35:00,37.91,37.93,37.9,37.91,66856.0,31.1895,31.2059,31.1813,31.1895,66856.0
2017-02-22 14:40:00,37.91,37.92,37.9,37.9,48351.0,31.1895,31.1977,31.1813,31.1813,48351.0
2017-02-22 14:45:00,37.91,37.91,37.87,37.87,92671.0,31.1895,31.1895,31.1566,31.1566,92671.0
2017-02-22 14:50:00,37.87,37.93,37.87,37.93,78527.0,31.1566,31.2059,31.1566,31.2059,78527.0
2017-02-22 14:55:00,37.93,37.93,37.88,37.88,87750.0,31.2059,31.2059,31.1648,31.1648,87750.0
2017-02-22 15:00:00,37.88,37.89,37.87,37.87,50335.0,31.1648,31.173,31.1566,31.1566,50335.0
2017-02-22 15:05:00,37.87,37.88,37.86,37.88,76686.0,31.1566,31.1648,31.1483,31.1648,76686.0
2017-02-22 15:10:00,37.88,37.91,37.87,37.91,92079.0,31.1648,31.1895,31.1566,31.1895,92079.0
2017-02-22 15:15:00,37.91,37.91,37.88,37.88,58021.0,31.1895,31.1895,31.1648,31.1648,58021.0
2017-02-22 15:20:00,37.89,37.9,37.88,37.9,82246.0,31.173,31.1813,31.1648,31.1813,82246.0
2017-02-22 15:25:00,37.89,37.91,37.87,37.89,190892.0,31.173,31.1895,31.1566,31.173,190892.0
2017-02-22 15:30:00,37.89,37.91,37.87,37.9,107447.0,31.173,31.1895,31.1566,31.1813,107447.0
2017-02-22 15:35:00,37.9,37.91,37.9,37.91,100688.0,31.1813,31.1895,31.1813,31.1895,100688.0
2017-02-22 15:40:00,37.9,37.91,37.9,37.9,110965.0,31.1813,31.1895,31.1813,31.1813,110965.0
2017-02-22 15:45:00,37.9,37.91,37.87,37.87,146419.0,31.1813,31.1895,31.1566,31.1566,146419.0
2017-02-22 15:50:00,37.88,37.97,37.87,37.95,699029.0,31.1648,31.2388,31.1566,31.2224,699029.0
2017-02-22 15:55:00,37.95,37.96,37.91,37.94,776328.0,31.2224,31.2306,31.1895,31.2142,776328.0
2017-02-23 09:30:00,38.12,38.16,38.05,38.1,224151.0,31.3623,31.3952,31.3047,31.3458,224151.0
2017-02-23 09:35:00,38.1,38.11,37.9,37.91,233252.0,31.3458,31.354,31.1813,31.1895,233252.0
2017-02-23 09:40:00,37.92,37.92,37.81,37.82,193439.0,31.1977,31.1977,31.1072,31.1154,193439.0
2017-02-23 09:45:00,37.82,37.86,37.77,37.78,243621.0,31.1154,31.1483,31.0743,31.0825,243621.0
2017-02-23 09:50:00,37.77,37.83,37.75,37.8,141072.0,31.0743,31.1237,31.0578,31.099,141072.0
2017-02-23 09:55:00,37.81,37.83,37.78,37.82,88605.0,31.1072,31.1237,31.0825,31.1154,88605.0
2017-02-23 10:00:00,37.83,37.91,37.82,37.88,60501.0,31.1237,31.1895,31.1154,31.1648,60501.0
2017-02-23 10:05:00,37.88,37.93,37.82,37.84,111966.0,31.1648,31.2059,31.1154,31.1319,111966.0
2017-02-23 10:10:00,37.85,37.85,37.8,37.81,86842.0,31.1401,31.1401,31.099,31.1072,86842.0
2017-02-23 10:15:00,37.81,37.81,37.75,37.77,192950.0,31.1072,31.1072,31.0578,31.0743,192950.0
2017-02-23 10:20:00,37.76,37.81,37.75,37.77,122271.0,31.0661,31.1072,31.0578,31.0743,122271.0
2017-02-23 10:25:00,37.77,37.84,37.77,37.81,132035.0,31.0743,31.1319,31.0743,31.1072,132035.0
2017-02-23 10:30:00,37.81,37.91,37.77,37.8,66886.0,31.1072,31.1895,31.0743,31.099,66886.0
2017-02-23 10:35:00,37.8,37.81,37.77,37.77,85006.0,31.099,31.1072,31.0743,31.0743,85006.0
2017-02-23 10:40:00,37.78,37.78,37.74,37.74,97602.0,31.0825,31.0825,31.0496,31.0496,97602.0
2017-02-23 10:45:00,37.74,37.78,37.71,37.76,159517.0,31.0496,31.0825,31.0249,31.0661,159517.0
2017-02-23 10:50:00,37.77,37.78,37.72,37.73,137686.0,31.0743,31.0825,31.0332,31.0414,137686.0
2017-02-23 10:55:00,37.73,37.73,37.7,37.72,104916.0,31.0414,31.0414,31.0167,31.0332,104916.0
2017-02-23 11:00:00,37.72,37.72,37.68,37.69,180739.0,31.0332,31.0332,31.0003,31.0085,180739.0
2017-02-23 11:05:00,37.69,37.69,37.62,37.64,109614.0,31.0085,31.0085,30.9509,30.9673,109614.0
2017-02-23 11:10:00,37.65,37.67,37.64,37.67,128024.0,30.9756,30.992,30.9673,30.992,128024.0
2017-02-23 11:15:00,37.67,37.74,37.65,37.73,169509.0,30.992,31.0496,30.9756,31.0414,169509.0
2017-02-23 11:20:00,37.73,37.76,37.73,37.73,84002.0,31.0414,31.0661,31.0414,31.0414,84002.0
2017-02-23 11:25:00,37.73,37.75,37.73,37.75,49041.0,31.0414,31.0578,31.0414,31.0578,49041.0
2017-02-23 11:30:00,37.74,37.75,37.71,37.73,130544.0,31.0496,31.0578,31.0249,31.0414,130544.0
2017-02-23 11:35:00,37.73,37.74,37.7,37.72,81706.0,31.0414,31.0496,31.0167,31.0332,81706.0
2017-02-23 11:40:00,37.73,37.77,37.69,37.76,76776.0,31.0414,31.0743,31.0085,31.0661,76776.0
2017-02-23 11:45:00,37.76,37.78,37.72,37.77,97383.0,31.0661,31.0825,31.0332,31.0743,97383.0
2017-02-23 11:50:00,37.77,37.8,37.76,37.79,98071.0,31.0743,31.099,31.0661,31.0908,98071.0
2017-02-23 11:55:00,37.79,37.8,37.78,37.8,55511.0,31.0908,31.099,31.0825,31.099,55511.0
2017-02-23 12:00:00,37.8,37.8,37.74,37.76,135000.0,31.099,31.099,31.0496,31.0661,135000.0
2017-02-23 12:05:00,37.76,37.77,37.73,37.73,63250.0,31.0661,31.0743,31.0414,31.0414,63250.0
2017-02-23 12:10:00,37.73,37.74,37.73,37.74,27873.0,31.0414,31.0496,31.0414,31.0496,27873.0
2017-02-23 12:15:00,37.73,37.76,37.73,37.73,251520.0,31.0414,31.0661,31.0414,31.0414,251520.0
2017-02-23 12:20:00,37.73,37.76,37.73,37.75,167430.0,31.0414,31.0661,31.0414,31.0578,167430.0
2017-02-23 12:25:00,37.75,37.75,37.73,37.73,43165.0,31.0578,31.0578,31.0414,31.0414,43165.0
2017-02-23 12:30:00,37.73,37.75,37.73,37.75,72964.0,31.0414,31.0578,31.0414,31.0578,72964.0
2017-02-23 12:35:00,37.75,37.78,37.74,37.78,190181.0,31.0578,31.0825,31.0496,31.0825,190181.0
2017-02-23 12:40:00,37.78,37.8,37.76,37.77,41765.0,31.0825,31.099,31.0661,31.0743,41765.0
2017-02-23 12:45:00,37.77,37.78,37.76,37.77,42787.0,31.0743,31.0825,31.0661,31.0743,42787.0
2017-02-23 12:50:00,37.77,37.84,37.76,37.81,106316.0,31.0743,31.1319,31.0661,31.1072,106316.0
2017-02-23 12:55:00,37.81,37.81,37.78,37.78,26330.0,31.1072,31.1072,31.0825,31.0825,26330.0
2017-02-23 13:00:00,37.78,37.81,37.78,37.78,59651.0,31.0825,31.1072,31.0825,31.0825,59651.0
2017-02-23 13:05:00,37.79,37.79,37.76,37.78,62293.0,31.0908,31.0908,31.0661,31.0825,62293.0
2017-02-23 13:10:00,37.78,37.78,37.75,37.75,37796.0,31.0825,31.0825,31.0578,31.0578,37796.0
2017-02-23 13:15:00,37.75,37.76,37.73,37.73,31767.0,31.0578,31.0661,31.0414,31.0414,31767.0
2017-02-23 13:20:00,37.74,37.74,37.72,37.73,62120.0,31.0496,31.0496,31.0332,31.0414,62120.0
2017-02-23 13:25:00,37.73,37.74,37.72,37.73,133464.0,31.0414,31.0496,31.0332,31.0414,133464.0
2017-02-23 13:30:00,37.74,37.74,37.67,37.68,80332.0,31.0496,31.0496,30.992,31.0003,80332.0
2017-02-23 13:35:00,37.68,37.68,37.66,37.67,75582.0,31.0003,31.0003,30.9838,30.992,75582.0
2017-02-23 13:40:00,37.67,37.7,37.66,37.7,74655.0,30.992,31.0167,30.9838,31.0167,74655.0
2017-02-23 13:45:00,37.7,37.7,37.67,37.68,75314.0,31.0167,31.0167,30.992,31.0003,75314.0
2017-02-23 13:50:00,37.68,37.68,37.67,37.67,52980.0,31.0003,31.0003,30.992,30.992,52980.0
2017-02-23 13:55:00,37.68,37.68,37.65,37.66,98826.0,31.0003,31.0003,30.9756,30.9838,98826.0
2017-02-23 14:00:00,37.66,37.67,37.66,37.66,57459.0,30.9838,30.992,30.9838,30.9838,57459.0
2017-02-23 14:05:00,37.67,37.67,37.63,37.65,126097.0,30.992,30.992,30.9591,30.9756,126097.0
2017-02-23 14:10:00,37.65,37.65,37.62,37.64,71512.0,30.9756,30.9756,30.9509,30.9673,71512.0
2017-02-23 14:15:00,37.64,37.64,37.62,37.64,88778.0,30.9673,30.9673,30.9509,30.9673,88778.0
2017-02-23 14:20:00,37.64,37.64,37.63,37.63,64874.0,30.9673,30.9673,30.9591,30.9591,64874.0
2017-02-23 14:25:00,37.64,37.64,37.62,37.62,72220.0,30.9673,30.9673,30.9509,30.9509,72220.0
2017-02-23 14:30:00,37.63,37.63,37.62,37.63,56324.0,30.9591,30.9591,30.9509,30.9591,56324.0
2017-02-23 14:35:00,37.63,37.63,37.59,37.61,339936.0,30.9591,30.9591,30.9262,30.9427,339936.0
2017-02-23 14:40:00,37.61,37.62,37.6,37.61,48335.0,30.9427,30.9509,30.9344,30.9427,48335.0
2017-02-23 14:45:00,37.6,37.61,37.58,37.59,150007.0,30.9344,30.9427,30.918,30.9262,150007.0
2017-02-23 14:50:00,37.59,37.59,37.58,37.59,51760.0,30.9262,30.9262,30.918,30.9262,51760.0
2017-02-23 14:55:00,37.59,37.64,37.58,37.64,206707.0,30.9262,30.9673,30.918,30.9673,206707.0
2017-02-23 15:00:00,37.64,37.64,37.61,37.63,131328.0,30.9673,30.9673,30.9427,30.9591,131328.0
2017-02-23 15:05:00,37.63,37.63,37.61,37.61,75549.0,30.9591,30.9591,30.9427,30.9427,75549.0
2017-02-23 15:10:00,37.62,37.62,37.56,37.57,241200.0,30.9509,30.9509,30.9015,30.9098,241200.0
2017-02-23 15:15:00,37.57,37.6,37.57,37.59,124121.0,30.9098,30.9344,30.9098,30.9262,124121.0
2017-02-23 15:20:00,37.58,37.61,37.56,37.61,255636.0,30.918,30.9427,30.9015,30.9427,255636.0
2017-02-23 15:25:00,37.61,37.63,37.61,37.62,124959.0,30.9427,30.9591,30.9427,30.9509,124959.0
2017-02-23 15:30:00,37.62,37.66,37.61,37.65,214576.0,30.9509,30.9838,30.9427,30.9756,214576.0
2017-02-23 15:35:00,37.65,37.67,37.64,37.66,152054.0,30.9756,30.992,30.9673,30.9838,152054.0
2017-02-23 15:40:00,37.67,37.68,37.62,37.62,256585.0,30.992,31.0003,30.9509,30.9509,256585.0
2017-02-23 15:45:00,37.63,37.63,37.58,37.59,403622.0,30.9591,30.9591,30.918,30.9262,403622.0
2017-02-23 15:50:00,37.59,37.62,37.59,37.61,449841.0,30.9262,30.9509,30.9262,30.9427,449841.0
2017-02-23 15:55:00,37.61,37.66,37.59,37.64,1241719.0,30.9427,30.9838,30.9262,30.9673,1241719.0
2017-02-24 09:30:00,37.72,37.82,37.58,37.7,637599.0,31.0332,31.1154,30.918,31.0167,637599.0
2017-02-24 09:35:00,37.7,37.72,37.65,37.67,150472.0,31.0167,31.0332,30.9756,30.992,150472.0
2017-02-24 09:40:00,37.66,37.7,37.59,37.62,161159.0,30.9838,31.0167,30.9262,30.9509,161159.0
2017-02-24 09:45:00,37.62,37.67,37.51,37.54,141769.0,30.9509,30.992,30.8604,30.8851,141769.0
2017-02-24 09:50:00,37.53,37.57,37.5,37.5,85954.0,30.8768,30.9098,30.8522,30.8522,85954.0
2017-02-24 09:55:00,37.51,37.58,37.5,37.57,105275.0,30.8604,30.918,30.8522,30.9098,105275.0
2017-02-24 10:00:00,37.57,37.61,37.52,37.53,148019.0,30.9098,30.9427,30.8686,30.8768,148019.0
2017-02-24 10:05:00,37.52,37.57,37.51,37.55,105510.0,30.8686,30.9098,30.8604,30.8933,105510.0
2017-02-24 10:10:00,37.55,37.56,37.5,37.5,108315.0,30.8933,30.9015,30.8522,30.8522,108315.0
2017-02-24 10:15:00,37.51,37.51,37.47,37.5,118000.0,30.8604,30.8604,30.8275,30.8522,118000.0
2017-02-24 10:20:00,37.51,37.53,37.49,37.52,107201.0,30.8604,30.8768,30.8439,30.8686,107201.0
2017-02-24 10:25:00,37.51,37.53,37.48,37.5,139923.0,30.8604,30.8768,30.8357,30.8522,139923.0
2017-02-24 10:30:00,37.5,37.56,37.49,37.52,165602.0,30.8522,30.9015,30.8439,30.8686,165602.0
2017-02-24 10:35:00,37.52,37.53,37.5,37.52,79108.0,30.8686,30.8768,30.8522,30.8686,79108.0
2017-02-24 10:40:00,37.52,37.55,37.5,37.55,99758.0,30.8686,30.8933,30.8522,30.8933,99758.0
2017-02-24 10:45:00,37.53,37.54,37.52,37.52,35663.0,30.8768,30.8851,30.8686,30.8686,35663.0
2017-02-24 10:50:00,37.53,37.54,37.5,37.51,70409.0,30.8768,30.8851,30.8522,30.8604,70409.0
2017-02-24 10:55:00,37.5,37.56,37.5,37.56,97699.0,30.8522,30.9015,30.8522,30.9015,97699.0
2017-02-24 11:00:00,37.55,37.62,37.54,37.62,141942.0,30.8933,30.9509,30.8851,30.9509,141942.0
2017-02-24 11:05:00,37.62,37.65,37.6,37.6,60861.0,30.9509,30.9756,30.9344,30.9344,60861.0
2017-02-24 11:10:00,37.61,37.66,37.6,37.63,65462.0,30.9427,30.9838,30.9344,30.9591,65462.0
2017-02-24 11:15:00,37.63,37.63,37.59,37.59,61771.0,30.9591,30.9591,30.9262,30.9262,61771.0
2017-02-24 11:20:00,37.6,37.62,37.59,37.6,61499.0,30.9344,30.9509,30.9262,30.9344,61499.0
2017-02-24 11:25:00,37.6,37.63,37.59,37.63,70045.0,30.9344,30.9591,30.9262,30.9591,70045.0
2017-02-24 11:30:00,37.63,37.64,37.61,37.62,82233.0,30.9591,30.9673,30.9427,30.9509,82233.0
2017-02-24 11:35:00,37.61,37.61,37.57,37.57,78090.0,30.9427,30.9427,30.9098,30.9098,78090.0
2017-02-24 11:40:00,37.58,37.58,37.54,37.54,95901.0,30.918,30.918,30.8851,30.8851,95901.0
2017-02-24 11:45:00,37.54,37.54,37.53,37.54,74401.0,30.8851,30.8851,30.8768,30.8851,74401.0
2017-02-24 11:50:00,37.54,37.55,37.52,37.55,112168.0,30.8851,30.8933,30.8686,30.8933,112168.0
2017-02-24 11:55:00,37.54,37.57,37.54,37.57,80910.0,30.8851,30.9098,30.8851,30.9098,80910.0
2017-02-24 12:00:00,37.57,37.6,37.56,37.59,61110.0,30.9098,30.9344,30.9015,30.9262,61110.0
2017-02-24 12:05:00,37.59,37.63,37.59,37.63,72467.0,30.9262,30.9591,30.9262,30.9591,72467.0
2017-02-24 12:10:00,37.63,37.64,37.62,37.63,59926.0,30.9591,30.9673,30.9509,30.9591,59926.0
2017-02-24 12:15:00,37.63,37.63,37.61,37.62,37527.0,30.9591,30.9591,30.9427,30.9509,37527.0
2017-02-24 12:20:00,37.62,37.62,37.6,37.6,18673.0,30.9509,30.9509,30.9344,30.9344,18673.0
2017-02-24 12:25:00,37.61,37.63,37.6,37.62,92538.0,30.9427,30.9591,30.9344,30.9509,92538.0
2017-02-24 12:30:00,37.63,37.64,37.61,37.62,58366.0,30.9591,30.9673,30.9427,30.9509,58366.0
2017-02-24 12:35:00,37.61,37.62,37.6,37.61,93579.0,30.9427,30.9509,30.9344,30.9427,93579.0
2017-02-24 12:40:00,37.6,37.62,37.59,37.59,92685.0,30.9344,30.9509,30.9262,30.9262,92685.0
2017-02-24 12:45:00,37.6,37.61,37.59,37.61,56199.0,30.9344,30.9427,30.9262,30.9427,56199.0
2017-02-24 12:50:00,37.61,37.61,37.57,37.58,53253.0,30.9427,30.9427,30.9098,30.918,53253.0
2017-02-24 12:55:00,37.58,37.58,37.57,37.57,29902.0,30.918,30.918,30.9098,30.9098,29902.0
2017-02-24 13:00:00,37.57,37.6,37.57,37.59,47013.0,30.9098,30.9344,30.9098,30.9262,47013.0
2017-02-24 13:05:00,37.59,37.6,37.58,37.58,17230.0,30.9262,30.9344,30.918,30.918,17230.0
2017-02-24 13:10:00,37.59,37.6,37.58,37.59,43540.0,30.9262,30.9344,30.918,30.9262,43540.0
2017-02-24 13:15:00,37.59,37.59,37.56,37.58,70108.0,30.9262,30.9262,30.9015,30.918,70108.0
2017-02-24 13:20:00,37.57,37.59,37.57,37.59,42398.0,30.9098,30.9262,30.9098,30.9262,42398.0
2017-02-24 13:25:00,37.59,37.59,37.56,37.57,40088.0,30.9262,30.9262,30.9015,30.9098,40088.0
2017-02-24 13:30:00,37.57,37.58,37.56,37.57,45698.0,30.9098,30.918,30.9015,30.9098,45698.0
2017-02-24 13:35:00,37.57,37.58,37.57,37.57,13654.0,30.9098,30.918,30.9098,30.9098,13654.0
2017-02-24 13:40:00,37.57,37.6,37.57,37.59,65333.0,30.9098,30.9344,30.9098,30.9262,65333.0
2017-02-24 13:45:00,37.59,37.61,37.59,37.61,59250.0,30.9262,30.9427,30.9262,30.9427,59250.0
2017-02-24 13:50:00,37.61,37.61,37.59,37.61,92250.0,30.9427,30.9427,30.9262,30.9427,92250.0
2017-02-24 13:55:00,37.6,37.63,37.6,37.63,73924.0,30.9344,30.9591,30.9344,30.9591,73924.0
2017-02-24 14:00:00,37.63,37.63,37.62,37.63,21644.0,30.9591,30.9591,30.9509,30.9591,21644.0
2017-02-24 14:05:00,37.62,37.63,37.62,37.62,48151.0,30.9509,30.9591,30.9509,30.9509,48151.0
2017-02-24 14:10:00,37.62,37.63,37.61,37.62,62197.0,30.9509,30.9591,30.9427,30.9509,62197.0
2017-02-24 14:15:00,37.62,37.63,37.61,37.63,72678.0,30.9509,30.9591,30.9427,30.9591,72678.0
2017-02-24 14:20:00,37.63,37.63,37.61,37.62,78777.0,30.9591,30.9591,30.9427,30.9509,78777.0
2017-02-24 14:25:00,37.62,37.63,37.61,37.63,285368.0,30.9509,30.9591,30.9427,30.9591,285368.0
2017-02-24 14:30:00,37.62,37.64,37.62,37.64,56160.0,30.9509,30.9673,30.9509,30.9673,56160.0
2017-02-24 14:35:00,37.64,37.64,37.62,37.63,68622.0,30.9673,30.9673,30.9509,30.9591,68622.0
2017-02-24 14:40:00,37.63,37.66,37.63,37.66,77416.0,30.9591,30.9838,30.9591,30.9838,77416.0
2017-02-24 14:45:00,37.66,37.66,37.65,37.65,32360.0,30.9838,30.9838,30.9756,30.9756,32360.0
2017-02-24 14:50:00,37.65,37.67,37.65,37.65,80738.0,30.9756,30.992,30.9756,30.9756,80738.0
2017-02-24 14:55:00,37.66,37.66,37.65,37.65,45239.0,30.9838,30.9838,30.9756,30.9756,45239.0
2017-02-24 15:00:00,37.65,37.65,37.61,37.62,121042.0,30.9756,30.9756,30.9427,30.9509,121042.0
2017-02-24 15:05:00,37.62,37.64,37.61,37.64,87191.0,30.9509,30.9673,30.9427,30.9673,87191.0
2017-02-24 15:10:00,37.64,37.64,37.62,37.63,88821.0,30.9673,30.9673,30.9509,30.9591,88821.0
2017-02-24 15:15:00,37.62,37.64,37.62,37.64,99367.0,30.9509,30.9673,30.9509,30.9673,99367.0
2017-02-24 15:20:00,37.64,37.69,37.63,37.68,210686.0,30.9673,31.0085,30.9591,31.0003,210686.0
2017-02-24 15:25:00,37.69,37.72,37.68,37.72,122474.0,31.0085,31.0332,31.0003,31.0332,122474.0
2017-02-24 15:30:00,37.72,37.74,37.71,37.74,87627.0,31.0332,31.0496,31.0249,31.0496,87627.0
2017-02-24 15:35:00,37.74,37.77,37.72,37.73,282163.0,31.0496,31.0743,31.0332,31.0414,282163.0
2017-02-24 15:40:00,37.73,37.81,37.72,37.81,122052.0,31.0414,31.1072,31.0332,31.1072,122052.0
2017-02-24 15:45:00,37.81,37.87,37.8,37.86,335388.0,31.1072,31.1566,31.099,31.1483,335388.0
2017-02-24 15:50:00,37.86,37.89,37.85,37.88,596614.0,31.1483,31.173,31.1401,31.1648,596614.0
2017-02-24 15:55:00,37.88,37.9,37.85,37.89,1492947.0,31.1648,31.1813,31.1401,31.173,1492947.0
2017-02-27 09:30:00,37.76,37.8,37.66,37.74,339614.0,31.0661,31.099,30.9838,31.0496,339614.0
2017-02-27 09:35:00,37.73,37.78,37.71,37.73,127258.0,31.0414,31.0825,31.0249,31.0414,127258.0
2017-02-27 09:40:00,37.73,37.78,37.72,37.74,82387.0,31.0414,31.0825,31.0332,31.0496,82387.0
2017-02-27 09:45:00,37.74,37.75,37.66,37.67,135358.0,31.0496,31.0578,30.9838,30.992,135358.0
2017-02-27 09:50:00,37.68,37.68,37.63,37.65,112713.0,31.0003,31.0003,30.9591,30.9756,112713.0
2017-02-27 09:55:00,37.65,37.68,37.62,37.68,123639.0,30.9756,31.0003,30.9509,31.0003,123639.0
2017-02-27 10:00:00,37.68,37.69,37.62,37.63,65042.0,31.0003,31.0085,30.9509,30.9591,65042.0
2017-02-27 10:05:00,37.63,37.66,37.6,37.66,144382.0,30.9591,30.9838,30.9344,30.9838,144382.0
2017-02-27 10:10:00,37.66,37.66,37.56,37.58,109652.0,30.9838,30.9838,30.9015,30.918,109652.0
2017-02-27 10:15:00,37.57,37.61,37.56,37.6,144783.0,30.9098,30.9427,30.9015,30.9344,144783.0
2017-02-27 10:20:00,37.6,37.68,37.59,37.67,76723.0,30.9344,31.0003,30.9262,30.992,76723.0
2017-02-27 10:25:00,37.67,37.73,37.64,37.71,142085.0,30.992,31.0414,30.9673,31.0249,142085.0
2017-02-27 10:30:00,37.7,37.71,37.68,37.69,133820.0,31.0167,31.0249,31.0003,31.0085,133820.0
2017-02-27 10:35:00,37.68,37.68,37.65,37.66,53912.0,31.0003,31.0003,30.9756,30.9838,53912.0
2017-02-27 10:40:00,37.65,37.68,37.61,37.63,48287.0,30.9756,31.0003,30.9427,30.9591,48287.0
2017-02-27 10:45:00,37.63,37.63,37.59,37.59,55517.0,30.9591,30.9591,30.9262,30.9262,55517.0
2017-02-27 10:50:00,37.59,37.62,37.57,37.61,55874.0,30.9262,30.9509,30.9098,30.9427,55874.0
2017-02-27 10:55:00,37.61,37.63,37.55,37.56,83699.0,30.9427,30.9591,30.8933,30.9015,83699.0
2017-02-27 11:00:00,37.56,37.6,37.55,37.57,69517.0,30.9015,30.9344,30.8933,30.9098,69517.0
2017-02-27 11:05:00,37.57,37.58,37.54,37.57,52095.0,30.9098,30.918,30.8851,30.9098,52095.0
2017-02-27 11:10:00,37.58,37.61,37.57,37.59,53331.0,30.918,30.9427,30.9098,30.9262,53331.0
2017-02-27 11:15:00,37.59,37.6,37.57,37.6,46461.0,30.9262,30.9344,30.9098,30.9344,46461.0
2017-02-27 11:20:00,37.61,37.62,37.59,37.59,34221.0,30.9427,30.9509,30.9262,30.9262,34221.0
2017-02-27 11:25:00,37.59,37.59,37.53,37.55,74096.0,30.9262,30.9262,30.8768,30.8933,74096.0
2017-02-27 11:30:00,37.54,37.56,37.5,37.51,106610.0,30.8851,30.9015,30.8522,30.8604,106610.0
2017-02-27 11:35:00,37.51,37.58,37.5,37.54,73974.0,30.8604,30.918,30.8522,30.8851,73974.0
2017-02-27 11:40:00,37.55,37.56,37.53,37.55,40931.0,30.8933,30.9015,30.8768,30.8933,40931.0
2017-02-27 11:45:00,37.54,37.57,37.54,37.54,83299.0,30.8851,30.9098,30.8851,30.8851,83299.0
2017-02-27 11:50:00,37.55,37.55,37.51,37.52,91724.0,30.8933,30.8933,30.8604,30.8686,91724.0
2017-02-27 11:55:00,37.52,37.57,37.52,37.54,60163.0,30.8686,30.9098,30.8686,30.8851,60163.0
2017-02-27 12:00:00,37.55,37.57,37.54,37.54,71482.0,30.8933,30.9098,30.8851,30.8851,71482.0
2017-02-27 12:05:00,37.54,37.57,37.53,37.57,65246.0,30.8851,30.9098,30.8768,30.9098,65246.0
2017-02-27 12:10:00,37.57,37.57,37.55,37.57,49131.0,30.9098,30.9098,30.8933,30.9098,49131.0
2017-02-27 12:15:00,37.57,37.57,37.56,37.57,27288.0,30.9098,30.9098,30.9015,30.9098,27288.0
2017-02-27 12:20:00,37.56,37.61,37.56,37.6,65893.0,30.9015,30.9427,30.9015,30.9344,65893.0
2017-02-27 12:25:00,37.6,37.6,37.59,37.6,23246.0,30.9344,30.9344,30.9262,30.9344,23246.0
2017-02-27 12:30:00,37.6,37.61,37.59,37.59,65835.0,30.9344,30.9427,30.9262,30.9262,65835.0
2017-02-27 12:35:00,37.6,37.6,37.57,37.57,102595.0,30.9344,30.9344,30.9098,30.9098,102595.0
2017-02-27 12:40:00,37.58,37.58,37.57,37.58,22565.0,30.918,30.918,30.9098,30.918,22565.0
2017-02-27 12:45:00,37.58,37.58,37.55,37.55,62381.0,30.918,30.918,30.8933,30.8933,62381.0
2017-02-27 12:50:00,37.55,37.58,37.54,37.57,93064.0,30.8933,30.918,30.8851,30.9098,93064.0
2017-02-27 12:55:00,37.56,37.57,37.54,37.55,45388.0,30.9015,30.9098,30.8851,30.8933,45388.0
2017-02-27 13:00:00,37.54,37.56,37.54,37.54,69049.0,30.8851,30.9015,30.8851,30.8851,69049.0
2017-02-27 13:05:00,37.54,37.56,37.54,37.55,77585.0,30.8851,30.9015,30.8851,30.8933,77585.0
2017-02-27 13:10:00,37.55,37.56,37.54,37.55,98211.0,30.8933,30.9015,30.8851,30.8933,98211.0
2017-02-27 13:15:00,37.55,37.56,37.53,37.55,56889.0,30.8933,30.9015,30.8768,30.8933,56889.0
2017-02-27 13:20:00,37.55,37.57,37.55,37.55,59163.0,30.8933,30.9098,30.8933,30.8933,59163.0
2017-02-27 13:25:00,37.56,37.57,37.55,37.56,54369.0,30.9015,30.9098,30.8933,30.9015,54369.0
2017-02-27 13:30:00,37.55,37.58,37.55,37.58,83513.0,30.8933,30.918,30.8933,30.918,83513.0
2017-02-27 13:35:00,37.59,37.63,37.58,37.62,88577.0,30.9262,30.9591,30.918,30.9509,88577.0
2017-02-27 13:40:00,37.61,37.63,37.61,37.63,68165.0,30.9427,30.9591,30.9427,30.9591,68165.0
2017-02-27 13:45:00,37.63,37.66,37.62,37.65,117643.0,30.9591,30.9838,30.9509,30.9756,117643.0
2017-02-27 13:50:00,37.66,37.66,37.63,37.64,62969.0,30.9838,30.9838,30.9591,30.9673,62969.0
2017-02-27 13:55:00,37.63,37.66,37.62,37.65,64347.0,30.9591,30.9838,30.9509,30.9756,64347.0
2017-02-27 14:00:00,37.64,37.65,37.6,37.6,58113.0,30.9673,30.9756,30.9344,30.9344,58113.0
2017-02-27 14:05:00,37.61,37.61,37.56,37.58,361863.0,30.9427,30.9427,30.9015,30.918,361863.0
2017-02-27 14:10:00,37.58,37.59,37.57,37.58,85146.0,30.918,30.9262,30.9098,30.918,85146.0
2017-02-27 14:15:00,37.58,37.6,37.57,37.58,95029.0,30.918,30.9344,30.9098,30.918,95029.0
2017-02-27 14:20:00,37.59,37.59,37.57,37.58,34013.0,30.9262,30.9262,30.9098,30.918,34013.0
2017-02-27 14:25:00,37.57,37.61,37.57,37.59,94072.0,30.9098,30.9427,30.9098,30.9262,94072.0
2017-02-27 14:30:00,37.59,37.61,37.58,37.61,43897.0,30.9262,30.9427,30.918,30.9427,43897.0
2017-02-27 14:35:00,37.6,37.61,37.59,37.59,36800.0,30.9344,30.9427,30.9262,30.9262,36800.0
2017-02-27 14:40:00,37.59,37.6,37.59,37.59,33010.0,30.9262,30.9344,30.9262,30.9262,33010.0
2017-02-27 14:45:00,37.59,37.61,37.59,37.6,69101.0,30.9262,30.9427,30.9262,30.9344,69101.0
2017-02-27 14:50:00,37.6,37.61,37.57,37.58,58560.0,30.9344,30.9427,30.9098,30.918,58560.0
2017-02-27 14:55:00,37.58,37.58,37.55,37.55,70845.0,30.918,30.918,30.8933,30.8933,70845.0
2017-02-27 15:00:00,37.56,37.56,37.53,37.53,68444.0,30.9015,30.9015,30.8768,30.8768,68444.0
2017-02-27 15:05:00,37.53,37.55,37.53,37.54,110179.0,30.8768,30.8933,30.8768,30.8851,110179.0
2017-02-27 15:10:00,37.54,37.57,37.52,37.57,102170.0,30.8851,30.9098,30.8686,30.9098,102170.0
2017-02-27 15:15:00,37.57,37.6,37.56,37.59,128139.0,30.9098,30.9344,30.9015,30.9262,128139.0
2017-02-27 15:20:00,37.59,37.61,37.58,37.59,78068.0,30.9262,30.9427,30.918,30.9262,78068.0
2017-02-27 15:25:00,37.59,37.6,37.57,37.6,104643.0,30.9262,30.9344,30.9098,30.9344,104643.0
2017-02-27 15:30:00,37.6,37.6,37.57,37.58,89318.0,30.9344,30.9344,30.9098,30.918,89318.0
2017-02-27 15:35:00,37.57,37.59,37.54,37.55,221106.0,30.9098,30.9262,30.8851,30.8933,221106.0
2017-02-27 15:40:00,37.54,37.57,37.54,37.55,135584.0,30.8851,30.9098,30.8851,30.8933,135584.0
2017-02-27 15:45:00,37.55,37.56,37.5,37.52,190662.0,30.8933,30.9015,30.8522,30.8686,190662.0
2017-02-27 15:50:00,37.52,37.56,37.5,37.55,256540.0,30.8686,30.9015,30.8522,30.8933,256540.0
2017-02-27 15:55:00,37.55,37.56,37.52,37.53,545574.0,30.8933,30.9015,30.8686,30.8768,545574.0
2017-02-28 09:30:00,37.5,37.62,37.4,37.51,278586.0,30.8522,30.9509,30.7699,30.8604,278586.0
2017-02-28 09:35:00,37.51,37.52,37.38,37.43,162550.0,30.8604,30.8686,30.7534,30.7946,162550.0
2017-02-28 09:40:00,37.43,37.48,37.39,37.47,145854.0,30.7946,30.8357,30.7617,30.8275,145854.0
2017-02-28 09:45:00,37.47,37.5,37.35,37.35,138186.0,30.8275,30.8522,30.7288,30.7288,138186.0
2017-02-28 09:50:00,37.36,37.39,37.32,37.38,181979.0,30.737,30.7617,30.7041,30.7534,181979.0
2017-02-28 09:55:00,37.38,37.46,37.37,37.41,93812.0,30.7534,30.8193,30.7452,30.7781,93812.0
2017-02-28 10:00:00,37.42,37.42,37.31,37.33,96612.0,30.7863,30.7863,30.6958,30.7123,96612.0
2017-02-28 10:05:00,37.33,37.39,37.33,37.39,198211.0,30.7123,30.7617,30.7123,30.7617,198211.0
2017-02-28 10:10:00,37.38,37.39,37.35,37.37,98533.0,30.7534,30.7617,30.7288,30.7452,98533.0
2017-02-28 10:15:00,37.36,37.38,37.34,37.34,75059.0,30.737,30.7534,30.7205,30.7205,75059.0
2017-02-28 10:20:00,37.34,37.38,37.3,37.3,92653.0,30.7205,30.7534,30.6876,30.6876,92653.0
2017-02-28 10:25:00,37.3,37.34,37.27,37.34,102735.0,30.6876,30.7205,30.6629,30.7205,102735.0
2017-02-28 10:30:00,37.34,37.34,37.31,37.33,79601.0,30.7205,30.7205,30.6958,30.7123,79601.0
2017-02-28 10:35:00,37.32,37.34,37.31,37.34,62869.0,30.7041,30.7205,30.6958,30.7205,62869.0
2017-02-28 10:40:00,37.34,37.35,37.3,37.34,115936.0,30.7205,30.7288,30.6876,30.7205,115936.0
2017-02-28 10:45:00,37.34,37.34,37.31,37.32,61284.0,30.7205,30.7205,30.6958,30.7041,61284.0
2017-02-28 10:50:00,37.33,37.33,37.3,37.31,117169.0,30.7123,30.7123,30.6876,30.6958,117169.0
2017-02-28 10:55:00,37.31,37.33,37.3,37.33,174178.0,30.6958,30.7123,30.6876,30.7123,174178.0
2017-02-28 11:00:00,37.33,37.33,37.31,37.32,57625.0,30.7123,30.7123,30.6958,30.7041,57625.0
2017-02-28 11:05:00,37.32,37.32,37.29,37.31,67885.0,30.7041,30.7041,30.6794,30.6958,67885.0
2017-02-28 11:10:00,37.32,37.35,37.3,37.33,107484.0,30.7041,30.7288,30.6876,30.7123,107484.0
2017-02-28 11:15:00,37.33,37.42,37.33,37.39,197200.0,30.7123,30.7863,30.7123,30.7617,197200.0
2017-02-28 11:20:00,37.4,37.42,37.38,37.42,227197.0,30.7699,30.7863,30.7534,30.7863,227197.0
2017-02-28 11:25:00,37.42,37.44,37.42,37.44,132024.0,30.7863,30.8028,30.7863,30.8028,132024.0
2017-02-28 11:30:00,37.43,37.44,37.41,37.41,178860.0,30.7946,30.8028,30.7781,30.7781,178860.0
2017-02-28 11:35:00,37.41,37.46,37.41,37.45,175122.0,30.7781,30.8193,30.7781,30.811,175122.0
2017-02-28 11:40:00,37.45,37.49,37.44,37.48,78218.0,30.811,30.8439,30.8028,30.8357,78218.0
2017-02-28 11:45:00,37.49,37.5,37.45,37.48,165644.0,30.8439,30.8522,30.811,30.8357,165644.0
2017-02-28 11:50:00,37.47,37.48,37.46,37.47,92501.0,30.8275,30.8357,30.8193,30.8275,92501.0
2017-02-28 11:55:00,37.47,37.5,37.45,37.48,70345.0,30.8275,30.8522,30.811,30.8357,70345.0
2017-02-28 12:00:00,37.48,37.48,37.43,37.45,74026.0,30.8357,30.8357,30.7946,30.811,74026.0
2017-02-28 12:05:00,37.44,37.45,37.41,37.43,81672.0,30.8028,30.811,30.7781,30.7946,81672.0
2017-02-28 12:10:00,37.42,37.42,37.37,37.37,71972.0,30.7863,30.7863,30.7452,30.7452,71972.0
2017-02-28 12:15:00,37.38,37.41,37.37,37.37,77880.0,30.7534,30.7781,30.7452,30.7452,77880.0
2017-02-28 12:20:00,37.37,37.38,37.28,37.29,265409.0,30.7452,30.7534,30.6712,30.6794,265409.0
2017-02-28 12:25:00,37.29,37.31,37.25,37.29,181525.0,30.6794,30.6958,30.6465,30.6794,181525.0
2017-02-28 12:30:00,37.29,37.3,37.25,37.27,61796.0,30.6794,30.6876,30.6465,30.6629,61796.0
2017-02-28 12:35:00,37.27,37.27,37.23,37.23,126750.0,30.6629,30.6629,30.63,30.63,126750.0
2017-02-28 12:40:00,37.23,37.24,37.21,37.23,272045.0,30.63,30.6383,30.6136,30.63,272045.0
2017-02-28 12:45:00,37.22,37.3,37.22,37.29,259825.0,30.6218,30.6876,30.6218,30.6794,259825.0
2017-02-28 12:50:00,37.29,37.32,37.28,37.3,57647.0,30.6794,30.7041,30.6712,30.6876,57647.0
2017-02-28 12:55:00,37.3,37.3,37.26,37.29,108661.0,30.6876,30.6876,30.6547,30.6794,108661.0
2017-02-28 13:00:00,37.28,37.3,37.25,37.25,125528.0,30.6712,30.6876,30.6465,30.6465,125528.0
2017-02-28 13:05:00,37.26,37.28,37.24,37.25,230413.0,30.6547,30.6712,30.6383,30.6465,230413.0
2017-02-28 13:10:00,37.25,37.33,37.24,37.29,157954.0,30.6465,30.7123,30.6383,30.6794,157954.0
2017-02-28 13:15:00,37.29,37.3,37.26,37.27,81803.0,30.6794,30.6876,30.6547,30.6629,81803.0
2017-02-28 13:20:00,37.27,37.27,37.24,37.25,71215.0,30.6629,30.6629,30.6383,30.6465,71215.0
2017-02-28 13:25:00,37.25,37.25,37.23,37.23,172026.0,30.6465,30.6465,30.63,30.63,172026.0
2017-02-28 13:30:00,37.23,37.24,37.23,37.23,60074.0,30.63,30.6383,30.63,30.63,60074.0
2017-02-28 13:35:00,37.23,37.24,37.23,37.23,126728.0,30.63,30.6383,30.63,30.63,126728.0
2017-02-28 13:40:00,37.23,37.23,37.19,37.2,215887.0,30.63,30.63,30.5971,30.6053,215887.0
2017-02-28 13:45:00,37.2,37.21,37.18,37.19,313948.0,30.6053,30.6136,30.5889,30.5971,313948.0
2017-02-28 13:50:00,37.19,37.21,37.18,37.2,507596.0,30.5971,30.6136,30.5889,30.6053,507596.0
2017-02-28 13:55:00,37.21,37.27,37.2,37.26,353859.0,30.6136,30.6629,30.6053,30.6547,353859.0
2017-02-28 14:00:00,37.26,37.3,37.25,37.26,327345.0,30.6547,30.6876,30.6465,30.6547,327345.0
2017-02-28 14:05:00,37.26,37.27,37.26,37.27,176213.0,30.6547,30.6629,30.6547,30.6629,176213.0
2017-02-28 14:10:00,37.27,37.31,37.26,37.31,238039.0,30.6629,30.6958,30.6547,30.6958,238039.0
2017-02-28 14:15:00,37.31,37.32,37.28,37.28,117815.0,30.6958,30.7041,30.6712,30.6712,117815.0
2017-02-28 14:20:00,37.29,37.29,37.27,37.29,80947.0,30.6794,30.6794,30.6629,30.6794,80947.0
2017-02-28 14:25:00,37.29,37.3,37.27,37.29,204528.0,30.6794,30.6876,30.6629,30.6794,204528.0
2017-02-28 14:30:00,37.29,37.3,37.28,37.3,176746.0,30.6794,30.6876,30.6712,30.6876,176746.0
2017-02-28 14:35:00,37.3,37.3,37.29,37.3,46221.0,30.6876,30.6876,30.6794,30.6876,46221.0
2017-02-28 14:40:00,37.3,37.33,37.29,37.33,174746.0,30.6876,30.7123,30.6794,30.7123,174746.0
2017-02-28 14:45:00,37.33,37.34,37.31,37.34,98216.0,30.7123,30.7205,30.6958,30.7205,98216.0
2017-02-28 14:50:00,37.34,37.35,37.33,37.34,86871.0,30.7205,30.7288,30.7123,30.7205,86871.0
2017-02-28 14:55:00,37.34,37.36,37.33,37.34,72602.0,30.7205,30.737,30.7123,30.7205,72602.0
2017-02-28 15:00:00,37.34,37.37,37.33,37.37,76236.0,30.7205,30.7452,30.7123,30.7452,76236.0
2017-02-28 15:05:00,37.37,37.37,37.34,37.35,89568.0,30.7452,30.7452,30.7205,30.7288,89568.0
2017-02-28 15:10:00,37.35,37.4,37.34,37.4,244721.0,30.7288,30.7699,30.7205,30.7699,244721.0
2017-02-28 15:15:00,37.4,37.42,37.39,37.42,117336.0,30.7699,30.7863,30.7617,30.7863,117336.0
2017-02-28 15:20:00,37.42,37.42,37.4,37.41,112933.0,30.7863,30.7863,30.7699,30.7781,112933.0
2017-02-28 15:25:00,37.42,37.42,37.38,37.4,141801.0,30.7863,30.7863,30.7534,30.7699,141801.0
2017-02-28 15:30:00,37.4,37.41,37.35,37.36,184597.0,30.7699,30.7781,30.7288,30.737,184597.0
2017-02-28 15:35:00,37.35,37.39,37.35,37.35,278865.0,30.7288,30.7617,30.7288,30.7288,278865.0
2017-02-28 15:40:00,37.35,37.39,37.33,37.38,219243.0,30.7288,30.7617,30.7123,30.7534,219243.0
2017-02-28 15:45:00,37.38,37.41,37.37,37.41,377715.0,30.7534,30.7781,30.7452,30.7781,377715.0
2017-02-28 15:50:00,37.41,37.46,37.4,37.41,462429.0,30.7781,30.8193,30.7699,30.7781,462429.0
2017-02-28 15:55:00,37.42,37.46,37.41,37.42,882268.0,30.7863,30.8193,30.7781,30.7863,882268.0
2017-03-01 09:30:00,37.74,37.74,37.54,37.57,284318.0,31.0496,31.0496,30.8851,30.9098,284318.0
2017-03-01 09:35:00,37.57,37.83,37.56,37.8,215340.0,30.9098,31.1237,30.9015,31.099,215340.0
2017-03-01 09:40:00,37.81,37.81,37.68,37.7,173660.0,31.1072,31.1072,31.0003,31.0167,173660.0
2017-03-01 09:45:00,37.7,37.72,37.61,37.66,136780.0,31.0167,31.0332,30.9427,30.9838,136780.0
2017-03-01 09:50:00,37.67,37.69,37.61,37.65,158837.0,30.992,31.0085,30.9427,30.9756,158837.0
2017-03-01 09:55:00,37.64,37.67,37.58,37.6,182166.0,30.9673,30.992,30.918,30.9344,182166.0
2017-03-01 10:00:00,37.6,37.62,37.56,37.61,387534.0,30.9344,30.9509,30.9015,30.9427,387534.0
2017-03-01 10:05:00,37.61,37.65,37.6,37.64,160336.0,30.9427,30.9756,30.9344,30.9673,160336.0
2017-03-01 10:10:00,37.64,37.65,37.59,37.63,265040.0,30.9673,30.9756,30.9262,30.9591,265040.0
2017-03-01 10:15:00,37.63,37.71,37.62,37.64,167398.0,30.9591,31.0249,30.9509,30.9673,167398.0
2017-03-01 10:20:00,37.64,37.69,37.64,37.69,152519.0,30.9673,31.0085,30.9673,31.0085,152519.0
2017-03-01 10:25:00,37.69,37.72,37.68,37.68,188607.0,31.0085,31.0332,31.0003,31.0003,188607.0
2017-03-01 10:30:00,37.69,37.7,37.68,37.7,77841.0,31.0085,31.0167,31.0003,31.0167,77841.0
2017-03-01 10:35:00,37.69,37.7,37.62,37.63,91053.0,31.0085,31.0167,30.9509,30.9591,91053.0
2017-03-01 10:40:00,37.62,37.66,37.59,37.6,106965.0,30.9509,30.9838,30.9262,30.9344,106965.0
2017-03-01 10:45:00,37.59,37.63,37.59,37.6,104105.0,30.9262,30.9591,30.9262,30.9344,104105.0
2017-03-01 10:50:00,37.6,37.62,37.58,37.6,127041.0,30.9344,30.9509,30.918,30.9344,127041.0
2017-03-01 10:55:00,37.6,37.62,37.59,37.61,181740.0,30.9344,30.9509,30.9262,30.9427,181740.0
2017-03-01 11:00:00,37.61,37.63,37.6,37.61,354670.0,30.9427,30.9591,30.9344,30.9427,354670.0
2017-03-01 11:05:00,37.62,37.62,37.59,37.61,291371.0,30.9509,30.9509,30.9262,30.9427,291371.0
2017-03-01 11:10:00,37.6,37.61,37.59,37.61,157693.0,30.9344,30.9427,30.9262,30.9427,157693.0
2017-03-01 11:15:00,37.61,37.61,37.57,37.6,128074.0,30.9427,30.9427,30.9098,30.9344,128074.0
2017-03-01 11:20:00,37.61,37.61,37.55,37.55,98774.0,30.9427,30.9427,30.8933,30.8933,98774.0
2017-03-01 11:25:00,37.56,37.58,37.55,37.58,90402.0,30.9015,30.918,30.8933,30.918,90402.0
2017-03-01 11:30:00,37.58,37.6,37.55,37.59,142154.0,30.918,30.9344,30.8933,30.9262,142154.0
2017-03-01 11:35:00,37.6,37.61,37.58,37.6,83432.0,30.9344,30.9427,30.918,30.9344,83432.0
2017-03-01 11:40:00,37.59,37.61,37.58,37.6,109410.0,30.9262,30.9427,30.918,30.9344,109410.0
2017-03-01 11:45:00,37.6,37.61,37.58,37.6,99436.0,30.9344,30.9427,30.918,30.9344,99436.0
2017-03-01 11:50:00,37.6,37.61,37.59,37.61,96705.0,30.9344,30.9427,30.9262,30.9427,96705.0
2017-03-01 11:55:00,37.61,37.62,37.6,37.62,96164.0,30.9427,30.9509,30.9344,30.9509,96164.0
2017-03-01 12:00:00,37.62,37.68,37.61,37.66,164925.0,30.9509,31.0003,30.9427,30.9838,164925.0
2017-03-01 12:05:00,37.66,37.67,37.65,37.66,108091.0,30.9838,30.992,30.9756,30.9838,108091.0
2017-03-01 12:10:00,37.66,37.68,37.63,37.64,221375.0,30.9838,31.0003,30.9591,30.9673,221375.0
2017-03-01 12:15:00,37.64,37.65,37.61,37.63,185637.0,30.9673,30.9756,30.9427,30.9591,185637.0
2017-03-01 12:20:00,37.63,37.68,37.62,37.65,291336.0,30.9591,31.0003,30.9509,30.9756,291336.0
2017-03-01 12:25:00,37.65,37.65,37.62,37.63,81278.0,30.9756,30.9756,30.9509,30.9591,81278.0
2017-03-01 12:30:00,37.63,37.64,37.61,37.63,78420.0,30.9591,30.9673,30.9427,30.9591,78420.0
2017-03-01 12:35:00,37.63,37.66,37.62,37.64,96677.0,30.9591,30.9838,30.9509,30.9673,96677.0
2017-03-01 12:40:00,37.64,37.65,37.63,37.63,90760.0,30.9673,30.9756,30.9591,30.9591,90760.0
2017-03-01 12:45:00,37.64,37.64,37.6,37.61,88915.0,30.9673,30.9673,30.9344,30.9427,88915.0
2017-03-01 12:50:00,37.61,37.62,37.59,37.6,159170.0,30.9427,30.9509,30.9262,30.9344,159170.0
2017-03-01 12:55:00,37.61,37.61,37.58,37.59,93582.0,30.9427,30.9427,30.918,30.9262,93582.0
2017-03-01 13:00:00,37.58,37.6,37.55,37.56,132846.0,30.918,30.9344,30.8933,30.9015,132846.0
2017-03-01 13:05:00,37.56,37.58,37.56,37.57,54032.0,30.9015,30.918,30.9015,30.9098,54032.0
2017-03-01 13:10:00,37.57,37.59,37.56,37.59,68637.0,30.9098,30.9262,30.9015,30.9262,68637.0
2017-03-01 13:15:00,37.59,37.6,37.56,37.57,204682.0,30.9262,30.9344,30.9015,30.9098,204682.0
2017-03-01 13:20:00,37.57,37.6,37.55,37.59,183317.0,30.9098,30.9344,30.8933,30.9262,183317.0
2017-03-01 13:25:00,37.59,37.6,37.57,37.58,102254.0,30.9262,30.9344,30.9098,30.918,102254.0
2017-03-01 13:30:00,37.58,37.6,37.57,37.58,195153.0,30.918,30.9344,30.9098,30.918,195153.0
2017-03-01 13:35:00,37.59,37.59,37.58,37.59,61740.0,30.9262,30.9262,30.918,30.9262,61740.0
2017-03-01 13:40:00,37.59,37.6,37.57,37.59,91921.0,30.9262,30.9344,30.9098,30.9262,91921.0
2017-03-01 13:45:00,37.59,37.61,37.58,37.59,90405.0,30.9262,30.9427,30.918,30.9262,90405.0
2017-03-01 13:50:00,37.6,37.61,37.58,37.6,76830.0,30.9344,30.9427,30.918,30.9344,76830.0
2017-03-01 13:55:00,37.6,37.62,37.58,37.59,96464.0,30.9344,30.9509,30.918,30.9262,96464.0
2017-03-01 14:00:00,37.6,37.6,37.56,37.59,73781.0,30.9344,30.9344,30.9015,30.9262,73781.0
2017-03-01 14:05:00,37.59,37.62,37.59,37.61,56838.0,30.9262,30.9509,30.9262,30.9427,56838.0
2017-03-01 14:10:00,37.61,37.65,37.59,37.65,86984.0,30.9427,30.9756,30.9262,30.9756,86984.0
2017-03-01 14:15:00,37.65,37.7,37.64,37.66,188559.0,30.9756,31.0167,30.9673,30.9838,188559.0
2017-03-01 14:20:00,37.67,37.69,37.66,37.67,151770.0,30.992,31.0085,30.9838,30.992,151770.0
2017-03-01 14:25:00,37.68,37.69,37.67,37.69,75703.0,31.0003,31.0085,30.992,31.0085,75703.0
2017-03-01 14:30:00,37.68,37.69,37.65,37.65,98342.0,31.0003,31.0085,30.9756,30.9756,98342.0
2017-03-01 14:35:00,37.66,37.67,37.64,37.65,107880.0,30.9838,30.992,30.9673,30.9756,107880.0
2017-03-01 14:40:00,37.65,37.66,37.64,37.65,157851.0,30.9756,30.9838,30.9673,30.9756,157851.0
2017-03-01 14:45:00,37.65,37.66,37.64,37.65,236479.0,30.9756,30.9838,30.9673,30.9756,236479.0
2017-03-01 14:50:00,37.65,37.66,37.64,37.65,197332.0,30.9756,30.9838,30.9673,30.9756,197332.0
2017-03-01 14:55:00,37.64,37.66,37.64,37.65,187753.0,30.9673,30.9838,30.9673,30.9756,187753.0
2017-03-01 15:00:00,37.65,37.65,37.62,37.63,96710.0,30.9756,30.9756,30.9509,30.9591,96710.0
2017-03-01 15:05:00,37.63,37.63,37.61,37.61,135791.0,30.9591,30.9591,30.9427,30.9427,135791.0
2017-03-01 15:10:00,37.62,37.64,37.61,37.64,168626.0,30.9509,30.9673,30.9427,30.9673,168626.0
2017-03-01 15:15:00,37.63,37.67,37.63,37.64,282339.0,30.9591,30.992,30.9591,30.9673,282339.0
2017-03-01 15:20:00,37.65,37.66,37.62,37.65,159243.0,30.9756,30.9838,30.9509,30.9756,159243.0
2017-03-01 15:25:00,37.66,37.66,37.6,37.61,127034.0,30.9838,30.9838,30.9344,30.9427,127034.0
2017-03-01 15:30:00,37.61,37.62,37.57,37.6,257722.0,30.9427,30.9509,30.9098,30.9344,257722.0
2017-03-01 15:35:00,37.6,37.6,37.52,37.54,397157.0,30.9344,30.9344,30.8686,30.8851,397157.0
2017-03-01 15:40:00,37.54,37.59,37.53,37.58,224851.0,30.8851,30.9262,30.8768,30.918,224851.0
2017-03-01 15:45:00,37.59,37.59,37.54,37.56,505325.0,30.9262,30.9262,30.8851,30.9015,505325.0
2017-03-01 15:50:00,37.57,37.63,37.56,37.6,405988.0,30.9098,30.9591,30.9015,30.9344,405988.0
2017-03-01 15:55:00,37.59,37.61,37.55,37.57,1159327.0,30.9262,30.9427,30.8933,30.9098,1159327.0
2017-03-02 09:30:00,37.52,37.55,37.3,37.37,301124.0,30.8686,30.8933,30.6876,30.7452,301124.0
2017-03-02 09:35:00,37.37,37.4,37.29,37.32,188430.0,30.7452,30.7699,30.6794,30.7041,188430.0
2017-03-02 09:40:00,37.31,37.32,37.21,37.22,184098.0,30.6958,30.7041,30.6136,30.6218,184098.0
2017-03-02 09:45:00,37.23,37.28,37.19,37.26,271895.0,30.63,30.6712,30.5971,30.6547,271895.0
2017-03-02 09:50:00,37.26,37.42,37.25,37.39,314456.0,30.6547,30.7863,30.6465,30.7617,314456.0
2017-03-02 09:55:00,37.39,37.4,37.29,37.33,346209.0,30.7617,30.7699,30.6794,30.7123,346209.0
2017-03-02 10:00:00,37.33,37.4,37.31,37.33,493169.0,30.7123,30.7699,30.6958,30.7123,493169.0
2017-03-02 10:05:00,37.34,37.37,37.32,37.33,70768.0,30.7205,30.7452,30.7041,30.7123,70768.0
2017-03-02 10:10:00,37.33,37.37,37.29,37.36,109367.0,30.7123,30.7452,30.6794,30.737,109367.0
2017-03-02 10:15:00,37.36,37.39,37.33,37.36,199332.0,30.737,30.7617,30.7123,30.737,199332.0
2017-03-02 10:20:00,37.36,37.37,37.34,37.35,88129.0,30.737,30.7452,30.7205,30.7288,88129.0
2017-03-02 10:25:00,37.35,37.39,37.34,37.37,84348.0,30.7288,30.7617,30.7205,30.7452,84348.0
2017-03-02 10:30:00,37.36,37.4,37.35,37.39,82865.0,30.737,30.7699,30.7288,30.7617,82865.0
2017-03-02 10:35:00,37.4,37.4,37.35,37.38,86141.0,30.7699,30.7699,30.7288,30.7534,86141.0
2017-03-02 10:40:00,37.37,37.42,37.37,37.4,135781.0,30.7452,30.7863,30.7452,30.7699,135781.0
2017-03-02 10:45:00,37.41,37.45,37.39,37.44,195403.0,30.7781,30.811,30.7617,30.8028,195403.0
2017-03-02 10:50:00,37.44,37.46,37.41,37.43,70442.0,30.8028,30.8193,30.7781,30.7946,70442.0
2017-03-02 10:55:00,37.43,37.45,37.41,37.41,71879.0,30.7946,30.811,30.7781,30.7781,71879.0
2017-03-02 11:00:00,37.41,37.42,37.35,37.37,110159.0,30.7781,30.7863,30.7288,30.7452,110159.0
2017-03-02 11:05:00,37.38,37.38,37.32,37.34,109468.0,30.7534,30.7534,30.7041,30.7205,109468.0
2017-03-02 11:10:00,37.35,37.35,37.32,37.34,95828.0,30.7288,30.7288,30.7041,30.7205,95828.0
2017-03-02 11:15:00,37.34,37.43,37.34,37.38,91422.0,30.7205,30.7946,30.7205,30.7534,91422.0
2017-03-02 11:20:00,37.38,37.4,37.36,37.38,49310.0,30.7534,30.7699,30.737,30.7534,49310.0
2017-03-02 11:25:00,37.37,37.38,37.35,37.38,59292.0,30.7452,30.7534,30.7288,30.7534,59292.0
2017-03-02 11:30:00,37.38,37.39,37.35,37.39,85792.0,30.7534,30.7617,30.7288,30.7617,85792.0
2017-03-02 11:35:00,37.39,37.39,37.37,37.37,34748.0,30.7617,30.7617,30.7452,30.7452,34748.0
2017-03-02 11:40:00,37.38,37.41,37.36,37.4,92135.0,30.7534,30.7781,30.737,30.7699,92135.0
2017-03-02 11:45:00,37.4,37.44,37.39,37.44,48821.0,30.7699,30.8028,30.7617,30.8028,48821.0
2017-03-02 11:50:00,37.43,37.44,37.39,37.42,70868.0,30.7946,30.8028,30.7617,30.7863,70868.0
2017-03-02 11:55:00,37.42,37.44,37.41,37.43,48351.0,30.7863,30.8028,30.7781,30.7946,48351.0
2017-03-02 12:00:00,37.44,37.45,37.42,37.44,68468.0,30.8028,30.811,30.7863,30.8028,68468.0
2017-03-02 12:05:00,37.44,37.44,37.42,37.43,26950.0,30.8028,30.8028,30.7863,30.7946,26950.0
2017-03-02 12:10:00,37.42,37.43,37.4,37.4,47858.0,30.7863,30.7946,30.7699,30.7699,47858.0
2017-03-02 12:15:00,37.4,37.43,37.4,37.4,50679.0,30.7699,30.7946,30.7699,30.7699,50679.0
2017-03-02 12:20:00,37.4,37.43,37.39,37.39,83257.0,30.7699,30.7946,30.7617,30.7617,83257.0
2017-03-02 12:25:00,37.4,37.43,37.38,37.41,47268.0,30.7699,30.7946,30.7534,30.7781,47268.0
2017-03-02 12:30:00,37.42,37.44,37.41,37.44,56954.0,30.7863,30.8028,30.7781,30.8028,56954.0
2017-03-02 12:35:00,37.44,37.48,37.43,37.48,88674.0,30.8028,30.8357,30.7946,30.8357,88674.0
2017-03-02 12:40:00,37.48,37.49,37.47,37.48,38910.0,30.8357,30.8439,30.8275,30.8357,38910.0
2017-03-02 12:45:00,37.48,37.48,37.47,37.48,22000.0,30.8357,30.8357,30.8275,30.8357,22000.0
2017-03-02 12:50:00,37.48,37.53,37.47,37.52,57866.0,30.8357,30.8768,30.8275,30.8686,57866.0
2017-03-02 12:55:00,37.51,37.52,37.51,37.52,28367.0,30.8604,30.8686,30.8604,30.8686,28367.0
2017-03-02 13:00:00,37.52,37.53,37.51,37.51,41881.0,30.8686,30.8768,30.8604,30.8604,41881.0
2017-03-02 13:05:00,37.51,37.53,37.51,37.51,45741.0,30.8604,30.8768,30.8604,30.8604,45741.0
2017-03-02 13:10:00,37.51,37.52,37.49,37.49,29710.0,30.8604,30.8686,30.8439,30.8439,29710.0
2017-03-02 13:15:00,37.5,37.51,37.48,37.49,61704.0,30.8522,30.8604,30.8357,30.8439,61704.0
2017-03-02 13:20:00,37.48,37.49,37.47,37.48,34656.0,30.8357,30.8439,30.8275,30.8357,34656.0
2017-03-02 13:25:00,37.49,37.5,37.46,37.47,73612.0,30.8439,30.8522,30.8193,30.8275,73612.0
2017-03-02 13:30:00,37.46,37.5,37.46,37.48,48596.0,30.8193,30.8522,30.8193,30.8357,48596.0
2017-03-02 13:35:00,37.48,37.49,37.48,37.49,25705.0,30.8357,30.8439,30.8357,30.8439,25705.0
2017-03-02 13:40:00,37.49,37.5,37.48,37.5,59700.0,30.8439,30.8522,30.8357,30.8522,59700.0
2017-03-02 13:45:00,37.5,37.52,37.49,37.49,54230.0,30.8522,30.8686,30.8439,30.8439,54230.0
2017-03-02 13:50:00,37.49,37.51,37.48,37.51,38461.0,30.8439,30.8604,30.8357,30.8604,38461.0
2017-03-02 13:55:00,37.51,37.52,37.5,37.52,24884.0,30.8604,30.8686,30.8522,30.8686,24884.0
2017-03-02 14:00:00,37.52,37.53,37.52,37.52,27595.0,30.8686,30.8768,30.8686,30.8686,27595.0
2017-03-02 14:05:00,37.52,37.53,37.51,37.51,26082.0,30.8686,30.8768,30.8604,30.8604,26082.0
2017-03-02 14:10:00,37.51,37.52,37.47,37.48,70990.0,30.8604,30.8686,30.8275,30.8357,70990.0
2017-03-02 14:15:00,37.48,37.49,37.48,37.49,29371.0,30.8357,30.8439,30.8357,30.8439,29371.0
2017-03-02 14:20:00,37.48,37.49,37.45,37.47,50377.0,30.8357,30.8439,30.811,30.8275,50377.0
2017-03-02 14:25:00,37.46,37.53,37.46,37.52,61103.0,30.8193,30.8768,30.8193,30.8686,61103.0
2017-03-02 14:30:00,37.52,37.54,37.5,37.54,85301.0,30.8686,30.8851,30.8522,30.8851,85301.0
2017-03-02 14:35:00,37.54,37.54,37.5,37.52,66647.0,30.8851,30.8851,30.8522,30.8686,66647.0
2017-03-02 14:40:00,37.52,37.52,37.49,37.49,54666.0,30.8686,30.8686,30.8439,30.8439,54666.0
2017-03-02 14:45:00,37.49,37.52,37.49,37.52,57231.0,30.8439,30.8686,30.8439,30.8686,57231.0
2017-03-02 14:50:00,37.52,37.52,37.48,37.5,72935.0,30.8686,30.8686,30.8357,30.8522,72935.0
2017-03-02 14:55:00,37.5,37.52,37.49,37.51,79583.0,30.8522,30.8686,30.8439,30.8604,79583.0
2017-03-02 15:00:00,37.51,37.51,37.48,37.49,41380.0,30.8604,30.8604,30.8357,30.8439,41380.0
2017-03-02 15:05:00,37.5,37.5,37.46,37.46,66474.0,30.8522,30.8522,30.8193,30.8193,66474.0
2017-03-02 15:10:00,37.47,37.47,37.4,37.41,138124.0,30.8275,30.8275,30.7699,30.7781,138124.0
2017-03-02 15:15:00,37.41,37.41,37.38,37.41,99890.0,30.7781,30.7781,30.7534,30.7781,99890.0
2017-03-02 15:20:00,37.41,37.41,37.39,37.39,75426.0,30.7781,30.7781,30.7617,30.7617,75426.0
2017-03-02 15:25:00,37.39,37.41,37.38,37.39,162485.0,30.7617,30.7781,30.7534,30.7617,162485.0
2017-03-02 15:30:00,37.4,37.4,37.38,37.38,154264.0,30.7699,30.7699,30.7534,30.7534,154264.0
2017-03-02 15:35:00,37.38,37.39,37.35,37.37,230241.0,30.7534,30.7617,30.7288,30.7452,230241.0
2017-03-02 15:40:00,37.37,37.37,37.3,37.3,171569.0,30.7452,30.7452,30.6876,30.6876,171569.0
2017-03-02 15:45:00,37.31,37.34,37.3,37.33,199169.0,30.6958,30.7205,30.6876,30.7123,199169.0
2017-03-02 15:50:00,37.33,37.44,37.32,37.44,507497.0,30.7123,30.8028,30.7041,30.8028,507497.0
2017-03-02 15:55:00,37.43,37.46,37.42,37.44,972358.0,30.7946,30.8193,30.7863,30.8028,972358.0
2017-03-03 09:30:00,37.46,37.5,37.34,37.39,251695.0,30.8193,30.8522,30.7205,30.7617,251695.0
2017-03-03 09:35:00,37.39,37.41,37.29,37.3,123868.0,30.7617,30.7781,30.6794,30.6876,123868.0
2017-03-03 09:40:00,37.3,37.32,37.28,37.3,144470.0,30.6876,30.7041,30.6712,30.6876,144470.0
2017-03-03 09:45:00,37.3,37.31,37.25,37.3,179358.0,30.6876,30.6958,30.6465,30.6876,179358.0
2017-03-03 09:50:00,37.3,37.31,37.27,37.29,93108.0,30.6876,30.6958,30.6629,30.6794,93108.0
2017-03-03 09:55:00,37.29,37.3,37.26,37.27,61280.0,30.6794,30.6876,30.6547,30.6629,61280.0
2017-03-03 10:00:00,37.28,37.29,37.25,37.26,77262.0,30.6712,30.6794,30.6465,30.6547,77262.0
2017-03-03 10:05:00,37.27,37.3,37.25,37.3,67817.0,30.6629,30.6876,30.6465,30.6876,67817.0
2017-03-03 10:10:00,37.29,37.31,37.24,37.25,116336.0,30.6794,30.6958,30.6383,30.6465,116336.0
2017-03-03 10:15:00,37.25,37.26,37.24,37.25,68897.0,30.6465,30.6547,30.6383,30.6465,68897.0
2017-03-03 10:20:00,37.24,37.25,37.18,37.21,125052.0,30.6383,30.6465,30.5889,30.6136,125052.0
2017-03-03 10:25:00,37.22,37.27,37.21,37.27,78824.0,30.6218,30.6629,30.6136,30.6629,78824.0
2017-03-03 10:30:00,37.26,37.27,37.22,37.25,54555.0,30.6547,30.6629,30.6218,30.6465,54555.0
2017-03-03 10:35:00,37.24,37.29,37.24,37.29,92899.0,30.6383,30.6794,30.6383,30.6794,92899.0
2017-03-03 10:40:00,37.28,37.3,37.27,37.28,88437.0,30.6712,30.6876,30.6629,30.6712,88437.0
2017-03-03 10:45:00,37.29,37.29,37.25,37.27,97314.0,30.6794,30.6794,30.6465,30.6629,97314.0
2017-03-03 10:50:00,37.27,37.28,37.26,37.27,113536.0,30.6629,30.6712,30.6547,30.6629,113536.0
2017-03-03 10:55:00,37.27,37.28,37.24,37.27,111365.0,30.6629,30.6712,30.6383,30.6629,111365.0
2017-03-03 11:00:00,37.27,37.3,37.24,37.29,80479.0,30.6629,30.6876,30.6383,30.6794,80479.0
2017-03-03 11:05:00,37.3,37.33,37.29,37.3,63439.0,30.6876,30.7123,30.6794,30.6876,63439.0
2017-03-03 11:10:00,37.3,37.36,37.3,37.35,49305.0,30.6876,30.737,30.6876,30.7288,49305.0
2017-03-03 11:15:00,37.36,37.37,37.32,37.32,63959.0,30.737,30.7452,30.7041,30.7041,63959.0
2017-03-03 11:20:00,37.33,37.35,37.32,37.34,39311.0,30.7123,30.7288,30.7041,30.7205,39311.0
2017-03-03 11:25:00,37.34,37.35,37.29,37.3,53502.0,30.7205,30.7288,30.6794,30.6876,53502.0
2017-03-03 11:30:00,37.31,37.32,37.3,37.31,31768.0,30.6958,30.7041,30.6876,30.6958,31768.0
2017-03-03 11:35:00,37.31,37.32,37.28,37.32,63379.0,30.6958,30.7041,30.6712,30.7041,63379.0
2017-03-03 11:40:00,37.32,37.32,37.29,37.32,44603.0,30.7041,30.7041,30.6794,30.7041,44603.0
2017-03-03 11:45:00,37.32,37.35,37.31,37.34,72923.0,30.7041,30.7288,30.6958,30.7205,72923.0
2017-03-03 11:50:00,37.34,37.36,37.32,37.33,52320.0,30.7205,30.737,30.7041,30.7123,52320.0
2017-03-03 11:55:00,37.34,37.36,37.32,37.32,47488.0,30.7205,30.737,30.7041,30.7041,47488.0
2017-03-03 12:00:00,37.33,37.33,37.29,37.33,90063.0,30.7123,30.7123,30.6794,30.7123,90063.0
2017-03-03 12:05:00,37.33,37.34,37.32,37.32,38709.0,30.7123,30.7205,30.7041,30.7041,38709.0
2017-03-03 12:10:00,37.33,37.36,37.33,37.35,33738.0,30.7123,30.737,30.7123,30.7288,33738.0
2017-03-03 12:15:00,37.36,37.36,37.34,37.36,40719.0,30.737,30.737,30.7205,30.737,40719.0
2017-03-03 12:20:00,37.36,37.36,37.32,37.34,44166.0,30.737,30.737,30.7041,30.7205,44166.0
2017-03-03 12:25:00,37.34,37.35,37.33,37.34,31955.0,30.7205,30.7288,30.7123,30.7205,31955.0
2017-03-03 12:30:00,37.34,37.36,37.31,37.32,107667.0,30.7205,30.737,30.6958,30.7041,107667.0
2017-03-03 12:35:00,37.31,37.33,37.29,37.3,49732.0,30.6958,30.7123,30.6794,30.6876,49732.0
2017-03-03 12:40:00,37.3,37.33,37.29,37.33,32552.0,30.6876,30.7123,30.6794,30.7123,32552.0
2017-03-03 12:45:00,37.33,37.33,37.3,37.31,33327.0,30.7123,30.7123,30.6876,30.6958,33327.0
2017-03-03 12:50:00,37.3,37.33,37.3,37.32,39630.0,30.6876,30.7123,30.6876,30.7041,39630.0
2017-03-03 12:55:00,37.32,37.34,37.3,37.3,56137.0,30.7041,30.7205,30.6876,30.6876,56137.0
2017-03-03 13:00:00,37.3,37.33,37.25,37.33,121279.0,30.6876,30.7123,30.6465,30.7123,121279.0
2017-03-03 13:05:00,37.32,37.34,37.29,37.32,66995.0,30.7041,30.7205,30.6794,30.7041,66995.0
2017-03-03 13:10:00,37.32,37.32,37.28,37.28,47974.0,30.7041,30.7041,30.6712,30.6712,47974.0
2017-03-03 13:15:00,37.28,37.29,37.24,37.24,75927.0,30.6712,30.6794,30.6383,30.6383,75927.0
2017-03-03 13:20:00,37.24,37.25,37.21,37.22,63850.0,30.6383,30.6465,30.6136,30.6218,63850.0
2017-03-03 13:25:00,37.22,37.25,37.22,37.23,59904.0,30.6218,30.6465,30.6218,30.63,59904.0
2017-03-03 13:30:00,37.24,37.26,37.24,37.24,45826.0,30.6383,30.6547,30.6383,30.6383,45826.0
2017-03-03 13:35:00,37.25,37.26,37.23,37.26,49059.0,30.6465,30.6547,30.63,30.6547,49059.0
2017-03-03 13:40:00,37.26,37.29,37.25,37.27,76865.0,30.6547,30.6794,30.6465,30.6629,76865.0
2017-03-03 13:45:00,37.27,37.3,37.27,37.3,66028.0,30.6629,30.6876,30.6629,30.6876,66028.0
2017-03-03 13:50:00,37.3,37.32,37.29,37.31,90940.0,30.6876,30.7041,30.6794,30.6958,90940.0
2017-03-03 13:55:00,37.32,37.32,37.3,37.3,39227.0,30.7041,30.7041,30.6876,30.6876,39227.0
2017-03-03 14:00:00,37.3,37.31,37.3,37.3,22432.0,30.6876,30.6958,30.6876,30.6876,22432.0
2017-03-03 14:05:00,37.3,37.33,37.3,37.33,49785.0,30.6876,30.7123,30.6876,30.7123,49785.0
2017-03-03 14:10:00,37.32,37.34,37.32,37.32,136116.0,30.7041,30.7205,30.7041,30.7041,136116.0
2017-03-03 14:15:00,37.33,37.33,37.29,37.3,90013.0,30.7123,30.7123,30.6794,30.6876,90013.0
2017-03-03 14:20:00,37.3,37.31,37.28,37.3,93284.0,30.6876,30.6958,30.6712,30.6876,93284.0
2017-03-03 14:25:00,37.3,37.3,37.27,37.27,76088.0,30.6876,30.6876,30.6629,30.6629,76088.0
2017-03-03 14:30:00,37.28,37.28,37.27,37.27,79476.0,30.6712,30.6712,30.6629,30.6629,79476.0
2017-03-03 14:35:00,37.27,37.28,37.27,37.28,37429.0,30.6629,30.6712,30.6629,30.6712,37429.0
2017-03-03 14:40:00,37.27,37.29,37.27,37.28,131091.0,30.6629,30.6794,30.6629,30.6712,131091.0
2017-03-03 14:45:00,37.28,37.29,37.27,37.27,66469.0,30.6712,30.6794,30.6629,30.6629,66469.0
2017-03-03 14:50:00,37.27,37.28,37.26,37.26,81509.0,30.6629,30.6712,30.6547,30.6547,81509.0
2017-03-03 14:55:00,37.26,37.27,37.24,37.24,188047.0,30.6547,30.6629,30.6383,30.6383,188047.0
2017-03-03 15:00:00,37.24,37.26,37.23,37.24,145184.0,30.6383,30.6547,30.63,30.6383,145184.0
2017-03-03 15:05:00,37.23,37.25,37.22,37.24,179642.0,30.63,30.6465,30.6218,30.6383,179642.0
2017-03-03 15:10:00,37.23,37.26,37.23,37.24,140903.0,30.63,30.6547,30.63,30.6383,140903.0
2017-03-03 15:15:00,37.25,37.26,37.24,37.26,288849.0,30.6465,30.6547,30.6383,30.6547,288849.0
2017-03-03 15:20:00,37.26,37.3,37.25,37.29,334921.0,30.6547,30.6876,30.6465,30.6794,334921.0
2017-03-03 15:25:00,37.28,37.29,37.28,37.29,96252.0,30.6712,30.6794,30.6712,30.6794,96252.0
2017-03-03 15:30:00,37.28,37.29,37.28,37.29,133074.0,30.6712,30.6794,30.6712,30.6794,133074.0
2017-03-03 15:35:00,37.29,37.29,37.26,37.27,213835.0,30.6794,30.6794,30.6547,30.6629,213835.0
2017-03-03 15:40:00,37.26,37.27,37.24,37.24,362936.0,30.6547,30.6629,30.6383,30.6383,362936.0
2017-03-03 15:45:00,37.25,37.25,37.18,37.19,510972.0,30.6465,30.6465,30.5889,30.5971,510972.0
2017-03-03 15:50:00,37.19,37.24,37.18,37.24,580312.0,30.5971,30.6383,30.5889,30.6383,580312.0
2017-03-03 15:55:00,37.23,37.26,37.19,37.21,1081729.0,30.63,30.6547,30.5971,30.6136,1081729.0
2017-03-06 09:30:00,37.11,37.2,37.05,37.08,361817.0,30.5313,30.6053,30.4819,30.5066,361817.0
2017-03-06 09:35:00,37.07,37.1,36.94,36.97,261925.0,30.4984,30.5231,30.3914,30.4161,261925.0
2017-03-06 09:40:00,36.96,36.99,36.9,36.95,138509.0,30.4079,30.4326,30.3585,30.3997,138509.0
2017-03-06 09:45:00,36.97,37.07,36.95,37.05,95523.0,30.4161,30.4984,30.3997,30.4819,95523.0
2017-03-06 09:50:00,37.05,37.07,37.04,37.04,70359.0,30.4819,30.4984,30.4737,30.4737,70359.0
2017-03-06 09:55:00,37.05,37.11,37.04,37.11,74406.0,30.4819,30.5313,30.4737,30.5313,74406.0
2017-03-06 10:00:00,37.11,37.11,37.06,37.06,184941.0,30.5313,30.5313,30.4902,30.4902,184941.0
2017-03-06 10:05:00,37.06,37.1,37.05,37.09,122241.0,30.4902,30.5231,30.4819,30.5148,122241.0
2017-03-06 10:10:00,37.09,37.1,37.08,37.09,75566.0,30.5148,30.5231,30.5066,30.5148,75566.0
2017-03-06 10:15:00,37.09,37.09,37.01,37.01,108790.0,30.5148,30.5148,30.449,30.449,108790.0
2017-03-06 10:20:00,37.01,37.01,36.95,36.98,225442.0,30.449,30.449,30.3997,30.4243,225442.0
2017-03-06 10:25:00,36.98,37.01,36.98,37.0,77006.0,30.4243,30.449,30.4243,30.4408,77006.0
2017-03-06 10:30:00,37.01,37.01,36.98,37.0,119053.0,30.449,30.449,30.4243,30.4408,119053.0
2017-03-06 10:35:00,37.0,37.13,37.0,37.13,83616.0,30.4408,30.5478,30.4408,30.5478,83616.0
2017-03-06 10:40:00,37.13,37.2,37.12,37.19,71360.0,30.5478,30.6053,30.5395,30.5971,71360.0
2017-03-06 10:45:00,37.19,37.22,37.16,37.22,118240.0,30.5971,30.6218,30.5724,30.6218,118240.0
2017-03-06 10:50:00,37.22,37.23,37.19,37.23,106125.0,30.6218,30.63,30.5971,30.63,106125.0
2017-03-06 10:55:00,37.23,37.26,37.2,37.26,74361.0,30.63,30.6547,30.6053,30.6547,74361.0
2017-03-06 11:00:00,37.26,37.27,37.24,37.27,111667.0,30.6547,30.6629,30.6383,30.6629,111667.0
2017-03-06 11:05:00,37.26,37.28,37.26,37.27,53086.0,30.6547,30.6712,30.6547,30.6629,53086.0
2017-03-06 11:10:00,37.27,37.28,37.25,37.28,114220.0,30.6629,30.6712,30.6465,30.6712,114220.0
2017-03-06 11:15:00,37.28,37.31,37.27,37.3,48694.0,30.6712,30.6958,30.6629,30.6876,48694.0
2017-03-06 11:20:00,37.31,37.32,37.3,37.3,60329.0,30.6958,30.7041,30.6876,30.6876,60329.0
2017-03-06 11:25:00,37.3,37.31,37.26,37.27,85160.0,30.6876,30.6958,30.6547,30.6629,85160.0
2017-03-06 11:30:00,37.26,37.29,37.24,37.29,486825.0,30.6547,30.6794,30.6383,30.6794,486825.0
2017-03-06 11:35:00,37.29,37.35,37.28,37.34,100999.0,30.6794,30.7288,30.6712,30.7205,100999.0
2017-03-06 11:40:00,37.34,37.35,37.32,37.34,58295.0,30.7205,30.7288,30.7041,30.7205,58295.0
2017-03-06 11:45:00,37.34,37.37,37.34,37.37,42993.0,30.7205,30.7452,30.7205,30.7452,42993.0
2017-03-06 11:50:00,37.37,37.4,37.37,37.38,93416.0,30.7452,30.7699,30.7452,30.7534,93416.0
2017-03-06 11:55:00,37.37,37.38,37.29,37.29,334300.0,30.7452,30.7534,30.6794,30.6794,334300.0
2017-03-06 12:00:00,37.29,37.33,37.28,37.31,117682.0,30.6794,30.7123,30.6712,30.6958,117682.0
2017-03-06 12:05:00,37.31,37.33,37.29,37.33,39172.0,30.6958,30.7123,30.6794,30.7123,39172.0
2017-03-06 12:10:00,37.32,37.36,37.31,37.34,152351.0,30.7041,30.737,30.6958,30.7205,152351.0
2017-03-06 12:15:00,37.34,37.35,37.3,37.32,81517.0,30.7205,30.7288,30.6876,30.7041,81517.0
2017-03-06 12:20:00,37.32,37.36,37.31,37.31,234481.0,30.7041,30.737,30.6958,30.6958,234481.0
2017-03-06 12:25:00,37.32,37.33,37.29,37.31,380169.0,30.7041,30.7123,30.6794,30.6958,380169.0
2017-03-06 12:30:00,37.31,37.32,37.27,37.28,445623.0,30.6958,30.7041,30.6629,30.6712,445623.0
2017-03-06 12:35:00,37.29,37.29,37.25,37.27,57888.0,30.6794,30.6794,30.6465,30.6629,57888.0
2017-03-06 12:40:00,37.26,37.29,37.26,37.28,83130.0,30.6547,30.6794,30.6547,30.6712,83130.0
2017-03-06 12:45:00,37.29,37.29,37.25,37.26,111251.0,30.6794,30.6794,30.6465,30.6547,111251.0
2017-03-06 12:50:00,37.26,37.26,37.22,37.25,99446.0,30.6547,30.6547,30.6218,30.6465,99446.0
2017-03-06 12:55:00,37.25,37.27,37.23,37.26,271895.0,30.6465,30.6629,30.63,30.6547,271895.0
2017-03-06 13:00:00,37.26,37.29,37.25,37.29,56843.0,30.6547,30.6794,30.6465,30.6794,56843.0
2017-03-06 13:05:00,37.29,37.35,37.28,37.33,152904.0,30.6794,30.7288,30.6712,30.7123,152904.0
2017-03-06 13:10:00,37.33,37.43,37.32,37.43,113876.0,30.7123,30.7946,30.7041,30.7946,113876.0
2017-03-06 13:15:00,37.43,37.46,37.41,37.44,91597.0,30.7946,30.8193,30.7781,30.8028,91597.0
2017-03-06 13:20:00,37.44,37.48,37.44,37.46,135137.0,30.8028,30.8357,30.8028,30.8193,135137.0
2017-03-06 13:25:00,37.46,37.47,37.39,37.42,215178.0,30.8193,30.8275,30.7617,30.7863,215178.0
2017-03-06 13:30:00,37.41,37.43,37.39,37.42,67124.0,30.7781,30.7946,30.7617,30.7863,67124.0
2017-03-06 13:35:00,37.42,37.43,37.39,37.4,47649.0,30.7863,30.7946,30.7617,30.7699,47649.0
2017-03-06 13:40:00,37.4,37.43,37.4,37.43,32692.0,30.7699,30.7946,30.7699,30.7946,32692.0
2017-03-06 13:45:00,37.43,37.43,37.4,37.4,47542.0,30.7946,30.7946,30.7699,30.7699,47542.0
2017-03-06 13:50:00,37.4,37.41,37.4,37.4,37071.0,30.7699,30.7781,30.7699,30.7699,37071.0
2017-03-06 13:55:00,37.4,37.44,37.39,37.44,60884.0,30.7699,30.8028,30.7617,30.8028,60884.0
2017-03-06 14:00:00,37.44,37.45,37.43,37.45,56376.0,30.8028,30.811,30.7946,30.811,56376.0
2017-03-06 14:05:00,37.45,37.45,37.43,37.44,79712.0,30.811,30.811,30.7946,30.8028,79712.0
2017-03-06 14:10:00,37.44,37.44,37.43,37.44,49412.0,30.8028,30.8028,30.7946,30.8028,49412.0
2017-03-06 14:15:00,37.44,37.44,37.43,37.44,74872.0,30.8028,30.8028,30.7946,30.8028,74872.0
2017-03-06 14:20:00,37.44,37.44,37.43,37.44,139453.0,30.8028,30.8028,30.7946,30.8028,139453.0
2017-03-06 14:25:00,37.43,37.48,37.43,37.47,53025.0,30.7946,30.8357,30.7946,30.8275,53025.0
2017-03-06 14:30:00,37.47,37.48,37.42,37.42,84970.0,30.8275,30.8357,30.7863,30.7863,84970.0
2017-03-06 14:35:00,37.42,37.43,37.41,37.43,64603.0,30.7863,30.7946,30.7781,30.7946,64603.0
2017-03-06 14:40:00,37.43,37.46,37.42,37.44,68530.0,30.7946,30.8193,30.7863,30.8028,68530.0
2017-03-06 14:45:00,37.45,37.47,37.44,37.46,170842.0,30.811,30.8275,30.8028,30.8193,170842.0
2017-03-06 14:50:00,37.46,37.47,37.43,37.45,131844.0,30.8193,30.8275,30.7946,30.811,131844.0
2017-03-06 14:55:00,37.45,37.46,37.44,37.45,104582.0,30.811,30.8193,30.8028,30.811,104582.0
2017-03-06 15:00:00,37.46,37.47,37.45,37.47,73321.0,30.8193,30.8275,30.811,30.8275,73321.0
2017-03-06 15:05:00,37.46,37.47,37.45,37.45,88726.0,30.8193,30.8275,30.811,30.811,88726.0
2017-03-06 15:10:00,37.45,37.48,37.45,37.48,113375.0,30.811,30.8357,30.811,30.8357,113375.0
2017-03-06 15:15:00,37.48,37.5,37.47,37.47,234592.0,30.8357,30.8522,30.8275,30.8275,234592.0
2017-03-06 15:20:00,37.47,37.48,37.43,37.44,143499.0,30.8275,30.8357,30.7946,30.8028,143499.0
2017-03-06 15:25:00,37.43,37.44,37.4,37.4,107243.0,30.7946,30.8028,30.7699,30.7699,107243.0
2017-03-06 15:30:00,37.4,37.41,37.37,37.4,141570.0,30.7699,30.7781,30.7452,30.7699,141570.0
2017-03-06 15:35:00,37.41,37.44,37.4,37.43,108356.0,30.7781,30.8028,30.7699,30.7946,108356.0
2017-03-06 15:40:00,37.44,37.49,37.43,37.49,154271.0,30.8028,30.8439,30.7946,30.8439,154271.0
2017-03-06 15:45:00,37.48,37.49,37.45,37.48,257366.0,30.8357,30.8439,30.811,30.8357,257366.0
2017-03-06 15:50:00,37.48,37.49,37.48,37.48,370723.0,30.8357,30.8439,30.8357,30.8357,370723.0
2017-03-06 15:55:00,37.48,37.49,37.4,37.44,1007562.0,30.8357,30.8439,30.7699,30.8028,1007562.0
2017-03-07 09:30:00,37.42,37.44,37.36,37.38,220342.0,30.7863,30.8028,30.737,30.7534,220342.0
2017-03-07 09:35:00,37.38,37.44,37.36,37.38,102624.0,30.7534,30.8028,30.737,30.7534,102624.0
2017-03-07 09:40:00,37.38,37.41,37.33,37.34,102576.0,30.7534,30.7781,30.7123,30.7205,102576.0
2017-03-07 09:45:00,37.34,37.36,37.27,37.32,140883.0,30.7205,30.737,30.6629,30.7041,140883.0
2017-03-07 09:50:00,37.33,37.43,37.31,37.43,109769.0,30.7123,30.7946,30.6958,30.7946,109769.0
2017-03-07 09:55:00,37.43,37.49,37.4,37.49,225894.0,30.7946,30.8439,30.7699,30.8439,225894.0
2017-03-07 10:00:00,37.48,37.5,37.45,37.5,86452.0,30.8357,30.8522,30.811,30.8522,86452.0
2017-03-07 10:05:00,37.5,37.51,37.49,37.5,64370.0,30.8522,30.8604,30.8439,30.8522,64370.0
2017-03-07 10:10:00,37.49,37.54,37.49,37.52,147315.0,30.8439,30.8851,30.8439,30.8686,147315.0
2017-03-07 10:15:00,37.52,37.52,37.46,37.52,133118.0,30.8686,30.8686,30.8193,30.8686,133118.0
2017-03-07 10:20:00,37.52,37.59,37.5,37.58,147560.0,30.8686,30.9262,30.8522,30.918,147560.0
2017-03-07 10:25:00,37.58,37.58,37.54,37.56,102232.0,30.918,30.918,30.8851,30.9015,102232.0
2017-03-07 10:30:00,37.57,37.62,37.56,37.59,183760.0,30.9098,30.9509,30.9015,30.9262,183760.0
2017-03-07 10:35:00,37.6,37.6,37.56,37.59,75847.0,30.9344,30.9344,30.9015,30.9262,75847.0
2017-03-07 10:40:00,37.59,37.6,37.54,37.54,72629.0,30.9262,30.9344,30.8851,30.8851,72629.0
2017-03-07 10:45:00,37.55,37.57,37.53,37.55,96198.0,30.8933,30.9098,30.8768,30.8933,96198.0
2017-03-07 10:50:00,37.55,37.56,37.5,37.52,91545.0,30.8933,30.9015,30.8522,30.8686,91545.0
2017-03-07 10:55:00,37.52,37.54,37.5,37.54,60167.0,30.8686,30.8851,30.8522,30.8851,60167.0
2017-03-07 11:00:00,37.54,37.55,37.53,37.54,71204.0,30.8851,30.8933,30.8768,30.8851,71204.0
2017-03-07 11:05:00,37.54,37.54,37.5,37.51,55483.0,30.8851,30.8851,30.8522,30.8604,55483.0
2017-03-07 11:10:00,37.51,37.52,37.5,37.52,58226.0,30.8604,30.8686,30.8522,30.8686,58226.0
2017-03-07 11:15:00,37.52,37.53,37.51,37.53,40868.0,30.8686,30.8768,30.8604,30.8768,40868.0
2017-03-07 11:20:00,37.53,37.55,37.52,37.53,154218.0,30.8768,30.8933,30.8686,30.8768,154218.0
2017-03-07 11:25:00,37.52,37.53,37.48,37.49,240730.0,30.8686,30.8768,30.8357,30.8439,240730.0
2017-03-07 11:30:00,37.48,37.49,37.45,37.47,114829.0,30.8357,30.8439,30.811,30.8275,114829.0
2017-03-07 11:35:00,37.47,37.47,37.44,37.45,186980.0,30.8275,30.8275,30.8028,30.811,186980.0
2017-03-07 11:40:00,37.45,37.46,37.44,37.45,102003.0,30.811,30.8193,30.8028,30.811,102003.0
2017-03-07 11:45:00,37.45,37.45,37.42,37.45,61249.0,30.811,30.811,30.7863,30.811,61249.0
2017-03-07 11:50:00,37.45,37.47,37.44,37.47,59662.0,30.811,30.8275,30.8028,30.8275,59662.0
2017-03-07 11:55:00,37.47,37.5,37.47,37.5,78870.0,30.8275,30.8522,30.8275,30.8522,78870.0
2017-03-07 12:00:00,37.49,37.51,37.44,37.45,177798.0,30.8439,30.8604,30.8028,30.811,177798.0
2017-03-07 12:05:00,37.44,37.47,37.44,37.47,49021.0,30.8028,30.8275,30.8028,30.8275,49021.0
2017-03-07 12:10:00,37.47,37.49,37.46,37.49,36020.0,30.8275,30.8439,30.8193,30.8439,36020.0
2017-03-07 12:15:00,37.49,37.5,37.48,37.48,43411.0,30.8439,30.8522,30.8357,30.8357,43411.0
2017-03-07 12:20:00,37.48,37.51,37.48,37.51,54964.0,30.8357,30.8604,30.8357,30.8604,54964.0
2017-03-07 12:25:00,37.51,37.51,37.49,37.51,107798.0,30.8604,30.8604,30.8439,30.8604,107798.0
2017-03-07 12:30:00,37.51,37.51,37.49,37.51,60634.0,30.8604,30.8604,30.8439,30.8604,60634.0
2017-03-07 12:35:00,37.51,37.54,37.5,37.53,55364.0,30.8604,30.8851,30.8522,30.8768,55364.0
2017-03-07 12:40:00,37.52,37.55,37.52,37.53,66875.0,30.8686,30.8933,30.8686,30.8768,66875.0
2017-03-07 12:45:00,37.53,37.53,37.52,37.53,30993.0,30.8768,30.8768,30.8686,30.8768,30993.0
2017-03-07 12:50:00,37.53,37.54,37.52,37.54,34807.0,30.8768,30.8851,30.8686,30.8851,34807.0
2017-03-07 12:55:00,37.54,37.54,37.52,37.54,49757.0,30.8851,30.8851,30.8686,30.8851,49757.0
2017-03-07 13:00:00,37.54,37.55,37.53,37.55,71512.0,30.8851,30.8933,30.8768,30.8933,71512.0
2017-03-07 13:05:00,37.55,37.63,37.54,37.62,104093.0,30.8933,30.9591,30.8851,30.9509,104093.0
2017-03-07 13:10:00,37.62,37.63,37.61,37.63,112440.0,30.9509,30.9591,30.9427,30.9591,112440.0
2017-03-07 13:15:00,37.63,37.63,37.58,37.59,114990.0,30.9591,30.9591,30.918,30.9262,114990.0
2017-03-07 13:20:00,37.59,37.59,37.57,37.59,138379.0,30.9262,30.9262,30.9098,30.9262,138379.0
2017-03-07 13:25:00,37.59,37.64,37.58,37.63,69634.0,30.9262,30.9673,30.918,30.9591,69634.0
2017-03-07 13:30:00,37.63,37.63,37.61,37.62,59595.0,30.9591,30.9591,30.9427,30.9509,59595.0
2017-03-07 13:35:00,37.62,37.62,37.58,37.59,57327.0,30.9509,30.9509,30.918,30.9262,57327.0
2017-03-07 13:40:00,37.58,37.6,37.58,37.6,52183.0,30.918,30.9344,30.918,30.9344,52183.0
2017-03-07 13:45:00,37.59,37.61,37.59,37.61,57042.0,30.9262,30.9427,30.9262,30.9427,57042.0
2017-03-07 13:50:00,37.61,37.61,37.54,37.55,231673.0,30.9427,30.9427,30.8851,30.8933,231673.0
2017-03-07 13:55:00,37.55,37.55,37.51,37.51,63938.0,30.8933,30.8933,30.8604,30.8604,63938.0
2017-03-07 14:00:00,37.51,37.55,37.51,37.55,81201.0,30.8604,30.8933,30.8604,30.8933,81201.0
2017-03-07 14:05:00,37.55,37.55,37.52,37.54,73556.0,30.8933,30.8933,30.8686,30.8851,73556.0
2017-03-07 14:10:00,37.53,37.56,37.53,37.55,101979.0,30.8768,30.9015,30.8768,30.8933,101979.0
2017-03-07 14:15:00,37.55,37.55,37.54,37.55,67912.0,30.8933,30.8933,30.8851,30.8933,67912.0
2017-03-07 14:20:00,37.55,37.59,37.55,37.59,110756.0,30.8933,30.9262,30.8933,30.9262,110756.0
2017-03-07 14:25:00,37.59,37.59,37.56,37.58,95723.0,30.9262,30.9262,30.9015,30.918,95723.0
2017-03-07 14:30:00,37.58,37.58,37.54,37.55,95852.0,30.918,30.918,30.8851,30.8933,95852.0
2017-03-07 14:35:00,37.56,37.57,37.54,37.57,77224.0,30.9015,30.9098,30.8851,30.9098,77224.0
2017-03-07 14:40:00,37.57,37.58,37.55,37.55,101441.0,30.9098,30.918,30.8933,30.8933,101441.0
2017-03-07 14:45:00,37.55,37.56,37.54,37.55,54151.0,30.8933,30.9015,30.8851,30.8933,54151.0
2017-03-07 14:50:00,37.55,37.55,37.51,37.52,283765.0,30.8933,30.8933,30.8604,30.8686,283765.0
2017-03-07 14:55:00,37.51,37.53,37.48,37.5,220917.0,30.8604,30.8768,30.8357,30.8522,220917.0
2017-03-07 15:00:00,37.5,37.5,37.49,37.5,46326.0,30.8522,30.8522,30.8439,30.8522,46326.0
2017-03-07 15:05:00,37.5,37.5,37.47,37.5,98461.0,30.8522,30.8522,30.8275,30.8522,98461.0
2017-03-07 15:10:00,37.49,37.51,37.48,37.5,122226.0,30.8439,30.8604,30.8357,30.8522,122226.0
2017-03-07 15:15:00,37.5,37.51,37.48,37.51,158792.0,30.8522,30.8604,30.8357,30.8604,158792.0
2017-03-07 15:20:00,37.51,37.52,37.49,37.51,141826.0,30.8604,30.8686,30.8439,30.8604,141826.0
2017-03-07 15:25:00,37.5,37.51,37.46,37.47,174337.0,30.8522,30.8604,30.8193,30.8275,174337.0
2017-03-07 15:30:00,37.47,37.48,37.43,37.44,184387.0,30.8275,30.8357,30.7946,30.8028,184387.0
2017-03-07 15:35:00,37.44,37.46,37.41,37.41,193323.0,30.8028,30.8193,30.7781,30.7781,193323.0
2017-03-07 15:40:00,37.41,37.42,37.38,37.39,234901.0,30.7781,30.7863,30.7534,30.7617,234901.0
2017-03-07 15:45:00,37.4,37.4,37.38,37.39,294178.0,30.7699,30.7699,30.7534,30.7617,294178.0
2017-03-07 15:50:00,37.43,37.45,37.39,37.4,582395.0,30.7946,30.811,30.7617,30.7699,582395.0
2017-03-07 15:55:00,37.4,37.42,37.36,37.41,1721992.0,30.7699,30.7863,30.737,30.7781,1721992.0
2017-03-08 09:30:00,37.16,37.3,37.13,37.22,439939.0,30.5724,30.6876,30.5478,30.6218,439939.0
2017-03-08 09:35:00,37.22,37.24,37.12,37.16,310057.0,30.6218,30.6383,30.5395,30.5724,310057.0
2017-03-08 09:40:00,37.16,37.26,37.14,37.25,282886.0,30.5724,30.6547,30.556,30.6465,282886.0
2017-03-08 09:45:00,37.25,37.29,37.23,37.25,251749.0,30.6465,30.6794,30.63,30.6465,251749.0
2017-03-08 09:50:00,37.25,37.27,37.24,37.25,102235.0,30.6465,30.6629,30.6383,30.6465,102235.0
2017-03-08 09:55:00,37.26,37.26,37.23,37.25,148185.0,30.6547,30.6547,30.63,30.6465,148185.0
2017-03-08 10:00:00,37.25,37.26,37.24,37.26,149077.0,30.6465,30.6547,30.6383,30.6547,149077.0
2017-03-08 10:05:00,37.26,37.26,37.16,37.16,154139.0,30.6547,30.6547,30.5724,30.5724,154139.0
2017-03-08 10:10:00,37.16,37.17,37.14,37.16,130235.0,30.5724,30.5807,30.556,30.5724,130235.0
2017-03-08 10:15:00,37.16,37.19,37.16,37.17,178779.0,30.5724,30.5971,30.5724,30.5807,178779.0
2017-03-08 10:20:00,37.18,37.2,37.15,37.19,138526.0,30.5889,30.6053,30.5642,30.5971,138526.0
2017-03-08 10:25:00,37.19,37.22,37.18,37.2,134498.0,30.5971,30.6218,30.5889,30.6053,134498.0
2017-03-08 10:30:00,37.2,37.22,37.19,37.2,138067.0,30.6053,30.6218,30.5971,30.6053,138067.0
2017-03-08 10:35:00,37.2,37.21,37.18,37.18,66914.0,30.6053,30.6136,30.5889,30.5889,66914.0
2017-03-08 10:40:00,37.18,37.21,37.18,37.19,128410.0,30.5889,30.6136,30.5889,30.5971,128410.0
2017-03-08 10:45:00,37.19,37.19,37.17,37.19,74120.0,30.5971,30.5971,30.5807,30.5971,74120.0
2017-03-08 10:50:00,37.19,37.19,37.14,37.16,93682.0,30.5971,30.5971,30.556,30.5724,93682.0
2017-03-08 10:55:00,37.16,37.2,37.14,37.19,70321.0,30.5724,30.6053,30.556,30.5971,70321.0
2017-03-08 11:00:00,37.19,37.21,37.18,37.18,143134.0,30.5971,30.6136,30.5889,30.5889,143134.0
2017-03-08 11:05:00,37.19,37.19,37.14,37.16,86393.0,30.5971,30.5971,30.556,30.5724,86393.0
2017-03-08 11:10:00,37.16,37.17,37.15,37.15,229989.0,30.5724,30.5807,30.5642,30.5642,229989.0
2017-03-08 11:15:00,37.16,37.21,37.15,37.18,96573.0,30.5724,30.6136,30.5642,30.5889,96573.0
2017-03-08 11:20:00,37.17,37.2,37.17,37.19,99335.0,30.5807,30.6053,30.5807,30.5971,99335.0
2017-03-08 11:25:00,37.2,37.21,37.19,37.19,122349.0,30.6053,30.6136,30.5971,30.5971,122349.0
2017-03-08 11:30:00,37.2,37.2,37.15,37.16,91850.0,30.6053,30.6053,30.5642,30.5724,91850.0
2017-03-08 11:35:00,37.16,37.17,37.14,37.17,72039.0,30.5724,30.5807,30.556,30.5807,72039.0
2017-03-08 11:40:00,37.16,37.2,37.14,37.15,130311.0,30.5724,30.6053,30.556,30.5642,130311.0
2017-03-08 11:45:00,37.15,37.15,37.1,37.13,113100.0,30.5642,30.5642,30.5231,30.5478,113100.0
2017-03-08 11:50:00,37.14,37.14,37.12,37.14,50241.0,30.556,30.556,30.5395,30.556,50241.0
2017-03-08 11:55:00,37.14,37.16,37.13,37.16,74522.0,30.556,30.5724,30.5478,30.5724,74522.0
2017-03-08 12:00:00,37.16,37.22,37.15,37.22,81131.0,30.5724,30.6218,30.5642,30.6218,81131.0
2017-03-08 12:05:00,37.22,37.22,37.18,37.22,120461.0,30.6218,30.6218,30.5889,30.6218,120461.0
2017-03-08 12:10:00,37.22,37.23,37.21,37.23,60539.0,30.6218,30.63,30.6136,30.63,60539.0
2017-03-08 12:15:00,37.23,37.24,37.22,37.23,64932.0,30.63,30.6383,30.6218,30.63,64932.0
2017-03-08 12:20:00,37.23,37.25,37.23,37.23,56909.0,30.63,30.6465,30.63,30.63,56909.0
2017-03-08 12:25:00,37.23,37.24,37.23,37.24,61463.0,30.63,30.6383,30.63,30.6383,61463.0
2017-03-08 12:30:00,37.23,37.25,37.23,37.25,65595.0,30.63,30.6465,30.63,30.6465,65595.0
2017-03-08 12:35:00,37.24,37.25,37.23,37.23,40491.0,30.6383,30.6465,30.63,30.63,40491.0
2017-03-08 12:40:00,37.23,37.25,37.23,37.23,93698.0,30.63,30.6465,30.63,30.63,93698.0
2017-03-08 12:45:00,37.23,37.24,37.21,37.23,87693.0,30.63,30.6383,30.6136,30.63,87693.0
2017-03-08 12:50:00,37.23,37.24,37.22,37.24,43053.0,30.63,30.6383,30.6218,30.6383,43053.0
2017-03-08 12:55:00,37.23,37.27,37.23,37.26,153317.0,30.63,30.6629,30.63,30.6547,153317.0
2017-03-08 13:00:00,37.26,37.32,37.26,37.3,73247.0,30.6547,30.7041,30.6547,30.6876,73247.0
2017-03-08 13:05:00,37.3,37.31,37.29,37.3,31667.0,30.6876,30.6958,30.6794,30.6876,31667.0
2017-03-08 13:10:00,37.3,37.33,37.29,37.29,89844.0,30.6876,30.7123,30.6794,30.6794,89844.0
2017-03-08 13:15:00,37.3,37.33,37.29,37.3,52418.0,30.6876,30.7123,30.6794,30.6876,52418.0
2017-03-08 13:20:00,37.3,37.34,37.3,37.32,43624.0,30.6876,30.7205,30.6876,30.7041,43624.0
2017-03-08 13:25:00,37.31,37.32,37.29,37.31,124841.0,30.6958,30.7041,30.6794,30.6958,124841.0
2017-03-08 13:30:00,37.31,37.33,37.3,37.32,59774.0,30.6958,30.7123,30.6876,30.7041,59774.0
2017-03-08 13:35:00,37.32,37.32,37.29,37.3,65022.0,30.7041,30.7041,30.6794,30.6876,65022.0
2017-03-08 13:40:00,37.3,37.3,37.29,37.29,48936.0,30.6876,30.6876,30.6794,30.6794,48936.0
2017-03-08 13:45:00,37.3,37.31,37.28,37.29,99315.0,30.6876,30.6958,30.6712,30.6794,99315.0
2017-03-08 13:50:00,37.29,37.29,37.26,37.27,74949.0,30.6794,30.6794,30.6547,30.6629,74949.0
2017-03-08 13:55:00,37.26,37.3,37.26,37.28,86211.0,30.6547,30.6876,30.6547,30.6712,86211.0
2017-03-08 14:00:00,37.29,37.29,37.27,37.27,94399.0,30.6794,30.6794,30.6629,30.6629,94399.0
2017-03-08 14:05:00,37.27,37.29,37.24,37.25,115013.0,30.6629,30.6794,30.6383,30.6465,115013.0
2017-03-08 14:10:00,37.24,37.25,37.22,37.22,95598.0,30.6383,30.6465,30.6218,30.6218,95598.0
2017-03-08 14:15:00,37.22,37.23,37.18,37.2,82102.0,30.6218,30.63,30.5889,30.6053,82102.0
2017-03-08 14:20:00,37.2,37.21,37.16,37.18,97024.0,30.6053,30.6136,30.5724,30.5889,97024.0
2017-03-08 14:25:00,37.18,37.19,37.14,37.17,105656.0,30.5889,30.5971,30.556,30.5807,105656.0
2017-03-08 14:30:00,37.16,37.19,37.15,37.16,78802.0,30.5724,30.5971,30.5642,30.5724,78802.0
2017-03-08 14:35:00,37.16,37.18,37.15,37.16,52697.0,30.5724,30.5889,30.5642,30.5724,52697.0
2017-03-08 14:40:00,37.16,37.18,37.15,37.17,62719.0,30.5724,30.5889,30.5642,30.5807,62719.0
2017-03-08 14:45:00,37.16,37.2,37.16,37.2,71889.0,30.5724,30.6053,30.5724,30.6053,71889.0
2017-03-08 14:50:00,37.19,37.2,37.18,37.19,63853.0,30.5971,30.6053,30.5889,30.5971,63853.0
2017-03-08 14:55:00,37.19,37.2,37.18,37.19,43303.0,30.5971,30.6053,30.5889,30.5971,43303.0
2017-03-08 15:00:00,37.18,37.2,37.18,37.2,71787.0,30.5889,30.6053,30.5889,30.6053,71787.0
2017-03-08 15:05:00,37.19,37.22,37.19,37.22,69205.0,30.5971,30.6218,30.5971,30.6218,69205.0
2017-03-08 15:10:00,37.21,37.22,37.21,37.21,83135.0,30.6136,30.6218,30.6136,30.6136,83135.0
2017-03-08 15:15:00,37.21,37.22,37.18,37.19,95499.0,30.6136,30.6218,30.5889,30.5971,95499.0
2017-03-08 15:20:00,37.18,37.21,37.18,37.2,184105.0,30.5889,30.6136,30.5889,30.6053,184105.0
2017-03-08 15:25:00,37.2,37.21,37.19,37.19,136514.0,30.6053,30.6136,30.5971,30.5971,136514.0
2017-03-08 15:30:00,37.2,37.2,37.12,37.15,231307.0,30.6053,30.6053,30.5395,30.5642,231307.0
2017-03-08 15:35:00,37.16,37.2,37.14,37.2,152265.0,30.5724,30.6053,30.556,30.6053,152265.0
2017-03-08 15:40:00,37.2,37.21,37.13,37.14,254993.0,30.6053,30.6136,30.5478,30.556,254993.0
2017-03-08 15:45:00,37.15,37.17,37.12,37.14,499239.0,30.5642,30.5807,30.5395,30.556,499239.0
2017-03-08 15:50:00,37.14,37.14,37.09,37.1,518314.0,30.556,30.556,30.5148,30.5231,518314.0
2017-03-08 15:55:00,37.11,37.15,37.1,37.11,935473.0,30.5313,30.5642,30.5231,30.5313,935473.0
2017-03-09 09:30:00,37.18,37.33,37.14,37.29,296300.0,30.5889,30.7123,30.556,30.6794,296300.0
2017-03-09 09:35:00,37.28,37.29,37.21,37.25,152407.0,30.6712,30.6794,30.6136,30.6465,152407.0
2017-03-09 09:40:00,37.25,37.25,37.19,37.22,148226.0,30.6465,30.6465,30.5971,30.6218,148226.0
2017-03-09 09:45:00,37.22,37.3,37.21,37.28,149184.0,30.6218,30.6876,30.6136,30.6712,149184.0
2017-03-09 09:50:00,37.28,37.29,37.24,37.25,302199.0,30.6712,30.6794,30.6383,30.6465,302199.0
2017-03-09 09:55:00,37.25,37.25,37.18,37.19,84742.0,30.6465,30.6465,30.5889,30.5971,84742.0
2017-03-09 10:00:00,37.19,37.26,37.19,37.26,272706.0,30.5971,30.6547,30.5971,30.6547,272706.0
2017-03-09 10:05:00,37.26,37.26,37.23,37.25,154838.0,30.6547,30.6547,30.63,30.6465,154838.0
2017-03-09 10:10:00,37.25,37.25,37.2,37.23,159362.0,30.6465,30.6465,30.6053,30.63,159362.0
2017-03-09 10:15:00,37.23,37.29,37.22,37.28,153857.0,30.63,30.6794,30.6218,30.6712,153857.0
2017-03-09 10:20:00,37.28,37.31,37.24,37.27,171064.0,30.6712,30.6958,30.6383,30.6629,171064.0
2017-03-09 10:25:00,37.27,37.29,37.26,37.26,96161.0,30.6629,30.6794,30.6547,30.6547,96161.0
2017-03-09 10:30:00,37.27,37.27,37.22,37.23,113820.0,30.6629,30.6629,30.6218,30.63,113820.0
2017-03-09 10:35:00,37.24,37.27,37.21,37.23,101775.0,30.6383,30.6629,30.6136,30.63,101775.0
2017-03-09 10:40:00,37.22,37.25,37.2,37.25,65053.0,30.6218,30.6465,30.6053,30.6465,65053.0
2017-03-09 10:45:00,37.25,37.29,37.24,37.29,74204.0,30.6465,30.6794,30.6383,30.6794,74204.0
2017-03-09 10:50:00,37.29,37.33,37.28,37.32,64103.0,30.6794,30.7123,30.6712,30.7041,64103.0
2017-03-09 10:55:00,37.32,37.38,37.31,37.36,88288.0,30.7041,30.7534,30.6958,30.737,88288.0
2017-03-09 11:00:00,37.37,37.39,37.35,37.39,72794.0,30.7452,30.7617,30.7288,30.7617,72794.0
2017-03-09 11:05:00,37.39,37.41,37.37,37.4,86496.0,30.7617,30.7781,30.7452,30.7699,86496.0
2017-03-09 11:10:00,37.4,37.4,37.36,37.36,53803.0,30.7699,30.7699,30.737,30.737,53803.0
2017-03-09 11:15:00,37.36,37.38,37.34,37.37,43921.0,30.737,30.7534,30.7205,30.7452,43921.0
2017-03-09 11:20:00,37.36,37.36,37.32,37.34,45055.0,30.737,30.737,30.7041,30.7205,45055.0
2017-03-09 11:25:00,37.34,37.38,37.33,37.38,89498.0,30.7205,30.7534,30.7123,30.7534,89498.0
2017-03-09 11:30:00,37.38,37.38,37.35,37.36,59748.0,30.7534,30.7534,30.7288,30.737,59748.0
2017-03-09 11:35:00,37.36,37.39,37.36,37.36,40043.0,30.737,30.7617,30.737,30.737,40043.0
2017-03-09 11:40:00,37.36,37.39,37.36,37.36,50923.0,30.737,30.7617,30.737,30.737,50923.0
2017-03-09 11:45:00,37.37,37.41,37.36,37.4,83924.0,30.7452,30.7781,30.737,30.7699,83924.0
2017-03-09 11:50:00,37.4,37.43,37.39,37.41,63328.0,30.7699,30.7946,30.7617,30.7781,63328.0
2017-03-09 11:55:00,37.42,37.42,37.38,37.41,84856.0,30.7863,30.7863,30.7534,30.7781,84856.0
2017-03-09 12:00:00,37.4,37.41,37.38,37.39,41710.0,30.7699,30.7781,30.7534,30.7617,41710.0
2017-03-09 12:05:00,37.39,37.4,37.35,37.36,33698.0,30.7617,30.7699,30.7288,30.737,33698.0
2017-03-09 12:10:00,37.35,37.37,37.34,37.36,50657.0,30.7288,30.7452,30.7205,30.737,50657.0
2017-03-09 12:15:00,37.35,37.36,37.34,37.36,40245.0,30.7288,30.737,30.7205,30.737,40245.0
2017-03-09 12:20:00,37.36,37.37,37.35,37.35,48357.0,30.737,30.7452,30.7288,30.7288,48357.0
2017-03-09 12:25:00,37.35,37.39,37.35,37.38,55151.0,30.7288,30.7617,30.7288,30.7534,55151.0
2017-03-09 12:30:00,37.37,37.39,37.37,37.38,52214.0,30.7452,30.7617,30.7452,30.7534,52214.0
2017-03-09 12:35:00,37.38,37.39,37.36,37.38,75748.0,30.7534,30.7617,30.737,30.7534,75748.0
2017-03-09 12:40:00,37.38,37.38,37.34,37.36,222766.0,30.7534,30.7534,30.7205,30.737,222766.0
2017-03-09 12:45:00,37.36,37.37,37.34,37.35,61302.0,30.737,30.7452,30.7205,30.7288,61302.0
2017-03-09 12:50:00,37.35,37.37,37.34,37.37,45724.0,30.7288,30.7452,30.7205,30.7452,45724.0
2017-03-09 12:55:00,37.36,37.4,37.35,37.39,87342.0,30.737,30.7699,30.7288,30.7617,87342.0
2017-03-09 13:00:00,37.39,37.42,37.38,37.42,75437.0,30.7617,30.7863,30.7534,30.7863,75437.0
2017-03-09 13:05:00,37.42,37.43,37.4,37.43,63559.0,30.7863,30.7946,30.7699,30.7946,63559.0
2017-03-09 13:10:00,37.42,37.43,37.42,37.43,28024.0,30.7863,30.7946,30.7863,30.7946,28024.0
2017-03-09 13:15:00,37.43,37.45,37.42,37.45,116380.0,30.7946,30.811,30.7863,30.811,116380.0
2017-03-09 13:20:00,37.45,37.45,37.44,37.45,32113.0,30.811,30.811,30.8028,30.811,32113.0
2017-03-09 13:25:00,37.45,37.45,37.41,37.42,45682.0,30.811,30.811,30.7781,30.7863,45682.0
2017-03-09 13:30:00,37.42,37.42,37.31,37.34,143100.0,30.7863,30.7863,30.6958,30.7205,143100.0
2017-03-09 13:35:00,37.34,37.38,37.33,37.38,49360.0,30.7205,30.7534,30.7123,30.7534,49360.0
2017-03-09 13:40:00,37.38,37.38,37.34,37.34,145899.0,30.7534,30.7534,30.7205,30.7205,145899.0
2017-03-09 13:45:00,37.35,37.35,37.33,37.33,67568.0,30.7288,30.7288,30.7123,30.7123,67568.0
2017-03-09 13:50:00,37.34,37.34,37.28,37.29,106547.0,30.7205,30.7205,30.6712,30.6794,106547.0
2017-03-09 13:55:00,37.29,37.3,37.25,37.25,60745.0,30.6794,30.6876,30.6465,30.6465,60745.0
2017-03-09 14:00:00,37.26,37.27,37.2,37.21,119031.0,30.6547,30.6629,30.6053,30.6136,119031.0
2017-03-09 14:05:00,37.21,37.26,37.2,37.26,65937.0,30.6136,30.6547,30.6053,30.6547,65937.0
2017-03-09 14:10:00,37.25,37.26,37.2,37.2,120777.0,30.6465,30.6547,30.6053,30.6053,120777.0
2017-03-09 14:15:00,37.2,37.21,37.12,37.16,247711.0,30.6053,30.6136,30.5395,30.5724,247711.0
2017-03-09 14:20:00,37.17,37.2,37.16,37.2,110714.0,30.5807,30.6053,30.5724,30.6053,110714.0
2017-03-09 14:25:00,37.2,37.23,37.19,37.2,116888.0,30.6053,30.63,30.5971,30.6053,116888.0
2017-03-09 14:30:00,37.2,37.24,37.2,37.22,105038.0,30.6053,30.6383,30.6053,30.6218,105038.0
2017-03-09 14:35:00,37.22,37.25,37.21,37.23,136371.0,30.6218,30.6465,30.6136,30.63,136371.0
2017-03-09 14:40:00,37.23,37.27,37.21,37.26,178502.0,30.63,30.6629,30.6136,30.6547,178502.0
2017-03-09 14:45:00,37.26,37.28,37.25,37.26,113540.0,30.6547,30.6712,30.6465,30.6547,113540.0
2017-03-09 14:50:00,37.27,37.3,37.26,37.29,99297.0,30.6629,30.6876,30.6547,30.6794,99297.0
2017-03-09 14:55:00,37.29,37.3,37.26,37.28,117931.0,30.6794,30.6876,30.6547,30.6712,117931.0
2017-03-09 15:00:00,37.28,37.34,37.27,37.33,123850.0,30.6712,30.7205,30.6629,30.7123,123850.0
2017-03-09 15:05:00,37.34,37.37,37.32,37.37,131302.0,30.7205,30.7452,30.7041,30.7452,131302.0
2017-03-09 15:10:00,37.37,37.38,37.31,37.34,164594.0,30.7452,30.7534,30.6958,30.7205,164594.0
2017-03-09 15:15:00,37.34,37.39,37.33,37.39,121995.0,30.7205,30.7617,30.7123,30.7617,121995.0
2017-03-09 15:20:00,37.39,37.39,37.33,37.34,144105.0,30.7617,30.7617,30.7123,30.7205,144105.0
2017-03-09 15:25:00,37.35,37.4,37.34,37.38,128069.0,30.7288,30.7699,30.7205,30.7534,128069.0
2017-03-09 15:30:00,37.38,37.43,37.37,37.43,187731.0,30.7534,30.7946,30.7452,30.7946,187731.0
2017-03-09 15:35:00,37.43,37.44,37.39,37.4,291009.0,30.7946,30.8028,30.7617,30.7699,291009.0
2017-03-09 15:40:00,37.39,37.4,37.39,37.4,197581.0,30.7617,30.7699,30.7617,30.7699,197581.0
2017-03-09 15:45:00,37.39,37.4,37.36,37.36,178292.0,30.7617,30.7699,30.737,30.737,178292.0
2017-03-09 15:50:00,37.37,37.4,37.34,37.37,195493.0,30.7452,30.7699,30.7205,30.7452,195493.0
2017-03-09 15:55:00,37.38,37.4,37.37,37.39,455914.0,30.7534,30.7699,30.7452,30.7617,455914.0
2017-03-10 09:30:00,37.61,37.61,37.26,37.26,318843.0,30.9427,30.9427,30.6547,30.6547,318843.0
2017-03-10 09:35:00,37.26,37.36,37.25,37.31,134428.0,30.6547,30.737,30.6465,30.6958,134428.0
2017-03-10 09:40:00,37.31,37.32,37.28,37.3,108214.0,30.6958,30.7041,30.6712,30.6876,108214.0
2017-03-10 09:45:00,37.31,37.31,37.2,37.23,282173.0,30.6958,30.6958,30.6053,30.63,282173.0
2017-03-10 09:50:00,37.23,37.35,37.23,37.34,290645.0,30.63,30.7288,30.63,30.7205,290645.0
2017-03-10 09:55:00,37.34,37.35,37.24,37.32,200508.0,30.7205,30.7288,30.6383,30.7041,200508.0
2017-03-10 10:00:00,37.33,37.35,37.3,37.32,106106.0,30.7123,30.7288,30.6876,30.7041,106106.0
2017-03-10 10:05:00,37.31,37.35,37.3,37.34,71375.0,30.6958,30.7288,30.6876,30.7205,71375.0
2017-03-10 10:10:00,37.35,37.35,37.25,37.25,158886.0,30.7288,30.7288,30.6465,30.6465,158886.0
2017-03-10 10:15:00,37.26,37.28,37.25,37.27,116958.0,30.6547,30.6712,30.6465,30.6629,116958.0
2017-03-10 10:20:00,37.27,37.28,37.21,37.25,168348.0,30.6629,30.6712,30.6136,30.6465,168348.0
2017-03-10 10:25:00,37.26,37.26,37.24,37.25,72390.0,30.6547,30.6547,30.6383,30.6465,72390.0
2017-03-10 10:30:00,37.25,37.25,37.2,37.2,118650.0,30.6465,30.6465,30.6053,30.6053,118650.0
2017-03-10 10:35:00,37.21,37.24,37.2,37.21,85893.0,30.6136,30.6383,30.6053,30.6136,85893.0
2017-03-10 10:40:00,37.21,37.22,37.13,37.17,190442.0,30.6136,30.6218,30.5478,30.5807,190442.0
2017-03-10 10:45:00,37.17,37.21,37.17,37.18,92257.0,30.5807,30.6136,30.5807,30.5889,92257.0
2017-03-10 10:50:00,37.18,37.23,37.18,37.23,57310.0,30.5889,30.63,30.5889,30.63,57310.0
2017-03-10 10:55:00,37.23,37.25,37.21,37.22,95587.0,30.63,30.6465,30.6136,30.6218,95587.0
2017-03-10 11:00:00,37.21,37.25,37.2,37.2,95146.0,30.6136,30.6465,30.6053,30.6053,95146.0
2017-03-10 11:05:00,37.2,37.24,37.17,37.23,103065.0,30.6053,30.6383,30.5807,30.63,103065.0
2017-03-10 11:10:00,37.23,37.24,37.2,37.21,71788.0,30.63,30.6383,30.6053,30.6136,71788.0
2017-03-10 11:15:00,37.22,37.28,37.2,37.26,201590.0,30.6218,30.6712,30.6053,30.6547,201590.0
2017-03-10 11:20:00,37.27,37.38,37.27,37.37,166667.0,30.6629,30.7534,30.6629,30.7452,166667.0
2017-03-10 11:25:00,37.36,37.41,37.36,37.39,97890.0,30.737,30.7781,30.737,30.7617,97890.0
2017-03-10 11:30:00,37.39,37.4,37.33,37.34,130052.0,30.7617,30.7699,30.7123,30.7205,130052.0
2017-03-10 11:35:00,37.34,37.36,37.33,37.33,82287.0,30.7205,30.737,30.7123,30.7123,82287.0
2017-03-10 11:40:00,37.33,37.34,37.3,37.31,56108.0,30.7123,30.7205,30.6876,30.6958,56108.0
2017-03-10 11:45:00,37.3,37.37,37.27,37.37,200016.0,30.6876,30.7452,30.6629,30.7452,200016.0
2017-03-10 11:50:00,37.37,37.38,37.33,37.36,159326.0,30.7452,30.7534,30.7123,30.737,159326.0
2017-03-10 11:55:00,37.36,37.37,37.3,37.32,90243.0,30.737,30.7452,30.6876,30.7041,90243.0
2017-03-10 12:00:00,37.31,37.33,37.3,37.3,36424.0,30.6958,30.7123,30.6876,30.6876,36424.0
2017-03-10 12:05:00,37.31,37.34,37.3,37.33,43510.0,30.6958,30.7205,30.6876,30.7123,43510.0
2017-03-10 12:10:00,37.33,37.34,37.32,37.32,30898.0,30.7123,30.7205,30.7041,30.7041,30898.0
2017-03-10 12:15:00,37.32,37.33,37.26,37.26,99834.0,30.7041,30.7123,30.6547,30.6547,99834.0
2017-03-10 12:20:00,37.26,37.28,37.26,37.27,41879.0,30.6547,30.6712,30.6547,30.6629,41879.0
2017-03-10 12:25:00,37.26,37.3,37.26,37.3,57210.0,30.6547,30.6876,30.6547,30.6876,57210.0
2017-03-10 12:30:00,37.3,37.3,37.28,37.28,58443.0,30.6876,30.6876,30.6712,30.6712,58443.0
2017-03-10 12:35:00,37.29,37.29,37.23,37.26,99557.0,30.6794,30.6794,30.63,30.6547,99557.0
2017-03-10 12:40:00,37.27,37.28,37.22,37.23,63052.0,30.6629,30.6712,30.6218,30.63,63052.0
2017-03-10 12:45:00,37.23,37.28,37.23,37.28,82242.0,30.63,30.6712,30.63,30.6712,82242.0
2017-03-10 12:50:00,37.27,37.27,37.19,37.2,104529.0,30.6629,30.6629,30.5971,30.6053,104529.0
2017-03-10 12:55:00,37.2,37.29,37.19,37.29,110429.0,30.6053,30.6794,30.5971,30.6794,110429.0
2017-03-10 13:00:00,37.29,37.3,37.25,37.26,111212.0,30.6794,30.6876,30.6465,30.6547,111212.0
2017-03-10 13:05:00,37.26,37.26,37.19,37.21,97655.0,30.6547,30.6547,30.5971,30.6136,97655.0
2017-03-10 13:10:00,37.22,37.26,37.21,37.25,63457.0,30.6218,30.6547,30.6136,30.6465,63457.0
2017-03-10 13:15:00,37.25,37.28,37.25,37.27,46107.0,30.6465,30.6712,30.6465,30.6629,46107.0
2017-03-10 13:20:00,37.27,37.29,37.25,37.29,62535.0,30.6629,30.6794,30.6465,30.6794,62535.0
2017-03-10 13:25:00,37.28,37.29,37.25,37.26,62607.0,30.6712,30.6794,30.6465,30.6547,62607.0
2017-03-10 13:30:00,37.26,37.26,37.21,37.22,69912.0,30.6547,30.6547,30.6136,30.6218,69912.0
2017-03-10 13:35:00,37.22,37.26,37.21,37.23,68623.0,30.6218,30.6547,30.6136,30.63,68623.0
2017-03-10 13:40:00,37.23,37.27,37.23,37.26,280713.0,30.63,30.6629,30.63,30.6547,280713.0
2017-03-10 13:45:00,37.26,37.31,37.25,37.29,80295.0,30.6547,30.6958,30.6465,30.6794,80295.0
2017-03-10 13:50:00,37.28,37.31,37.27,37.3,60691.0,30.6712,30.6958,30.6629,30.6876,60691.0
2017-03-10 13:55:00,37.3,37.33,37.29,37.3,69737.0,30.6876,30.7123,30.6794,30.6876,69737.0
2017-03-10 14:00:00,37.3,37.32,37.28,37.3,43271.0,30.6876,30.7041,30.6712,30.6876,43271.0
2017-03-10 14:05:00,37.3,37.31,37.28,37.31,50197.0,30.6876,30.6958,30.6712,30.6958,50197.0
2017-03-10 14:10:00,37.31,37.32,37.3,37.32,60172.0,30.6958,30.7041,30.6876,30.7041,60172.0
2017-03-10 14:15:00,37.31,37.35,37.3,37.33,82095.0,30.6958,30.7288,30.6876,30.7123,82095.0
2017-03-10 14:20:00,37.34,37.39,37.33,37.38,89026.0,30.7205,30.7617,30.7123,30.7534,89026.0
2017-03-10 14:25:00,37.38,37.39,37.35,37.36,60911.0,30.7534,30.7617,30.7288,30.737,60911.0
2017-03-10 14:30:00,37.36,37.37,37.34,37.36,51987.0,30.737,30.7452,30.7205,30.737,51987.0
2017-03-10 14:35:00,37.36,37.37,37.33,37.33,125990.0,30.737,30.7452,30.7123,30.7123,125990.0
2017-03-10 14:40:00,37.33,37.34,37.31,37.32,91309.0,30.7123,30.7205,30.6958,30.7041,91309.0
2017-03-10 14:45:00,37.32,37.34,37.31,37.34,41758.0,30.7041,30.7205,30.6958,30.7205,41758.0
2017-03-10 14:50:00,37.33,37.34,37.3,37.31,65970.0,30.7123,30.7205,30.6876,30.6958,65970.0
2017-03-10 14:55:00,37.3,37.34,37.3,37.32,63612.0,30.6876,30.7205,30.6876,30.7041,63612.0
2017-03-10 15:00:00,37.33,37.35,37.32,37.33,68370.0,30.7123,30.7288,30.7041,30.7123,68370.0
2017-03-10 15:05:00,37.34,37.35,37.32,37.34,242373.0,30.7205,30.7288,30.7041,30.7205,242373.0
2017-03-10 15:10:00,37.34,37.38,37.34,37.38,100426.0,30.7205,30.7534,30.7205,30.7534,100426.0
2017-03-10 15:15:00,37.37,37.38,37.34,37.34,116719.0,30.7452,30.7534,30.7205,30.7205,116719.0
2017-03-10 15:20:00,37.34,37.36,37.34,37.35,87778.0,30.7205,30.737,30.7205,30.7288,87778.0
2017-03-10 15:25:00,37.35,37.35,37.34,37.34,120106.0,30.7288,30.7288,30.7205,30.7205,120106.0
2017-03-10 15:30:00,37.35,37.35,37.33,37.34,148471.0,30.7288,30.7288,30.7123,30.7205,148471.0
2017-03-10 15:35:00,37.33,37.34,37.29,37.29,193563.0,30.7123,30.7205,30.6794,30.6794,193563.0
2017-03-10 15:40:00,37.3,37.31,37.29,37.29,188112.0,30.6876,30.6958,30.6794,30.6794,188112.0
2017-03-10 15:45:00,37.29,37.3,37.24,37.27,642679.0,30.6794,30.6876,30.6383,30.6629,642679.0
2017-03-10 15:50:00,37.26,37.29,37.25,37.29,294346.0,30.6547,30.6794,30.6465,30.6794,294346.0
2017-03-10 15:55:00,37.29,37.33,37.26,37.33,815483.0,30.6794,30.7123,30.6547,30.7123,815483.0
2017-03-13 09:30:00,37.32,37.32,37.14,37.3,129239.0,30.7041,30.7041,30.556,30.6876,129239.0
2017-03-13 09:35:00,37.3,37.34,37.3,37.34,83572.0,30.6876,30.7205,30.6876,30.7205,83572.0
2017-03-13 09:40:00,37.33,37.38,37.33,37.37,98375.0,30.7123,30.7534,30.7123,30.7452,98375.0
2017-03-13 09:45:00,37.37,37.47,37.36,37.46,105454.0,30.7452,30.8275,30.737,30.8193,105454.0
2017-03-13 09:50:00,37.46,37.46,37.33,37.38,102370.0,30.8193,30.8193,30.7123,30.7534,102370.0
2017-03-13 09:55:00,37.39,37.39,37.36,37.38,56425.0,30.7617,30.7617,30.737,30.7534,56425.0
2017-03-13 10:00:00,37.39,37.44,37.38,37.44,79031.0,30.7617,30.8028,30.7534,30.8028,79031.0
2017-03-13 10:05:00,37.44,37.45,37.39,37.4,73713.0,30.8028,30.811,30.7617,30.7699,73713.0
2017-03-13 10:10:00,37.4,37.49,37.39,37.46,89135.0,30.7699,30.8439,30.7617,30.8193,89135.0
2017-03-13 10:15:00,37.45,37.46,37.4,37.41,47811.0,30.811,30.8193,30.7699,30.7781,47811.0
2017-03-13 10:20:00,37.41,37.42,37.35,37.41,77605.0,30.7781,30.7863,30.7288,30.7781,77605.0
2017-03-13 10:25:00,37.4,37.4,37.35,37.36,57316.0,30.7699,30.7699,30.7288,30.737,57316.0
2017-03-13 10:30:00,37.35,37.38,37.32,37.38,107564.0,30.7288,30.7534,30.7041,30.7534,107564.0
2017-03-13 10:35:00,37.39,37.41,37.3,37.34,302057.0,30.7617,30.7781,30.6876,30.7205,302057.0
2017-03-13 10:40:00,37.34,37.39,37.33,37.35,69219.0,30.7205,30.7617,30.7123,30.7288,69219.0
2017-03-13 10:45:00,37.36,37.36,37.32,37.33,61043.0,30.737,30.737,30.7041,30.7123,61043.0
2017-03-13 10:50:00,37.33,37.38,37.33,37.36,62533.0,30.7123,30.7534,30.7123,30.737,62533.0
2017-03-13 10:55:00,37.36,37.37,37.32,37.32,54485.0,30.737,30.7452,30.7041,30.7041,54485.0
2017-03-13 11:00:00,37.32,37.34,37.28,37.3,109392.0,30.7041,30.7205,30.6712,30.6876,109392.0
2017-03-13 11:05:00,37.31,37.36,37.31,37.36,118498.0,30.6958,30.737,30.6958,30.737,118498.0
2017-03-13 11:10:00,37.36,37.38,37.34,37.38,43149.0,30.737,30.7534,30.7205,30.7534,43149.0
2017-03-13 11:15:00,37.38,37.42,37.37,37.4,60500.0,30.7534,30.7863,30.7452,30.7699,60500.0
2017-03-13 11:20:00,37.39,37.4,37.37,37.38,38547.0,30.7617,30.7699,30.7452,30.7534,38547.0
2017-03-13 11:25:00,37.38,37.38,37.35,37.38,49670.0,30.7534,30.7534,30.7288,30.7534,49670.0
2017-03-13 11:30:00,37.38,37.39,37.36,37.38,45496.0,30.7534,30.7617,30.737,30.7534,45496.0
2017-03-13 11:35:00,37.38,37.39,37.34,37.34,61002.0,30.7534,30.7617,30.7205,30.7205,61002.0
2017-03-13 11:40:00,37.34,37.35,37.33,37.34,41172.0,30.7205,30.7288,30.7123,30.7205,41172.0
2017-03-13 11:45:00,37.34,37.34,37.27,37.27,302666.0,30.7205,30.7205,30.6629,30.6629,302666.0
2017-03-13 11:50:00,37.27,37.32,37.24,37.32,326878.0,30.6629,30.7041,30.6383,30.7041,326878.0
2017-03-13 11:55:00,37.32,37.42,37.31,37.39,228024.0,30.7041,30.7863,30.6958,30.7617,228024.0
2017-03-13 12:00:00,37.39,37.41,37.37,37.38,56998.0,30.7617,30.7781,30.7452,30.7534,56998.0
2017-03-13 12:05:00,37.38,37.38,37.35,37.36,52541.0,30.7534,30.7534,30.7288,30.737,52541.0
2017-03-13 12:10:00,37.35,37.38,37.35,37.37,123395.0,30.7288,30.7534,30.7288,30.7452,123395.0
2017-03-13 12:15:00,37.38,37.38,37.35,37.37,76588.0,30.7534,30.7534,30.7288,30.7452,76588.0
2017-03-13 12:20:00,37.37,37.38,37.36,37.38,102070.0,30.7452,30.7534,30.737,30.7534,102070.0
2017-03-13 12:25:00,37.37,37.38,37.37,37.38,25410.0,30.7452,30.7534,30.7452,30.7534,25410.0
2017-03-13 12:30:00,37.38,37.4,37.37,37.4,72838.0,30.7534,30.7699,30.7452,30.7699,72838.0
2017-03-13 12:35:00,37.4,37.42,37.4,37.41,103908.0,30.7699,30.7863,30.7699,30.7781,103908.0
2017-03-13 12:40:00,37.41,37.41,37.39,37.39,55409.0,30.7781,30.7781,30.7617,30.7617,55409.0
2017-03-13 12:45:00,37.4,37.4,37.38,37.4,69520.0,30.7699,30.7699,30.7534,30.7699,69520.0
2017-03-13 12:50:00,37.4,37.41,37.39,37.4,53116.0,30.7699,30.7781,30.7617,30.7699,53116.0
2017-03-13 12:55:00,37.4,37.4,37.39,37.4,14762.0,30.7699,30.7699,30.7617,30.7699,14762.0
2017-03-13 13:00:00,37.4,37.44,37.39,37.44,56669.0,30.7699,30.8028,30.7617,30.8028,56669.0
2017-03-13 13:05:00,37.44,37.45,37.42,37.44,49821.0,30.8028,30.811,30.7863,30.8028,49821.0
2017-03-13 13:10:00,37.44,37.44,37.41,37.42,43025.0,30.8028,30.8028,30.7781,30.7863,43025.0
2017-03-13 13:15:00,37.43,37.43,37.41,37.41,35399.0,30.7946,30.7946,30.7781,30.7781,35399.0
2017-03-13 13:20:00,37.42,37.42,37.41,37.41,21024.0,30.7863,30.7863,30.7781,30.7781,21024.0
2017-03-13 13:25:00,37.42,37.43,37.38,37.4,78807.0,30.7863,30.7946,30.7534,30.7699,78807.0
2017-03-13 13:30:00,37.4,37.4,37.37,37.37,47877.0,30.7699,30.7699,30.7452,30.7452,47877.0
2017-03-13 13:35:00,37.37,37.38,37.35,37.36,42310.0,30.7452,30.7534,30.7288,30.737,42310.0
2017-03-13 13:40:00,37.36,37.37,37.35,37.37,59115.0,30.737,30.7452,30.7288,30.7452,59115.0
2017-03-13 13:45:00,37.36,37.37,37.36,37.37,33386.0,30.737,30.7452,30.737,30.7452,33386.0
2017-03-13 13:50:00,37.37,37.38,37.36,37.38,89377.0,30.7452,30.7534,30.737,30.7534,89377.0
2017-03-13 13:55:00,37.38,37.38,37.36,37.38,96507.0,30.7534,30.7534,30.737,30.7534,96507.0
2017-03-13 14:00:00,37.38,37.38,37.36,37.36,40164.0,30.7534,30.7534,30.737,30.737,40164.0
2017-03-13 14:05:00,37.36,37.37,37.35,37.36,42575.0,30.737,30.7452,30.7288,30.737,42575.0
2017-03-13 14:10:00,37.36,37.38,37.35,37.38,76347.0,30.737,30.7534,30.7288,30.7534,76347.0
2017-03-13 14:15:00,37.38,37.38,37.34,37.34,104595.0,30.7534,30.7534,30.7205,30.7205,104595.0
2017-03-13 14:20:00,37.35,37.36,37.32,37.33,81267.0,30.7288,30.737,30.7041,30.7123,81267.0
2017-03-13 14:25:00,37.33,37.37,37.32,37.36,87465.0,30.7123,30.7452,30.7041,30.737,87465.0
2017-03-13 14:30:00,37.35,37.35,37.34,37.34,49136.0,30.7288,30.7288,30.7205,30.7205,49136.0
2017-03-13 14:35:00,37.35,37.36,37.34,37.36,44784.0,30.7288,30.737,30.7205,30.737,44784.0
2017-03-13 14:40:00,37.36,37.36,37.33,37.34,111384.0,30.737,30.737,30.7123,30.7205,111384.0
2017-03-13 14:45:00,37.34,37.35,37.32,37.32,75808.0,30.7205,30.7288,30.7041,30.7041,75808.0
2017-03-13 14:50:00,37.33,37.34,37.31,37.34,140651.0,30.7123,30.7205,30.6958,30.7205,140651.0
2017-03-13 14:55:00,37.34,37.35,37.33,37.34,61827.0,30.7205,30.7288,30.7123,30.7205,61827.0
2017-03-13 15:00:00,37.35,37.35,37.32,37.34,112609.0,30.7288,30.7288,30.7041,30.7205,112609.0
2017-03-13 15:05:00,37.34,37.34,37.31,37.31,105340.0,30.7205,30.7205,30.6958,30.6958,105340.0
2017-03-13 15:10:00,37.32,37.34,37.31,37.34,89434.0,30.7041,30.7205,30.6958,30.7205,89434.0
2017-03-13 15:15:00,37.34,37.34,37.3,37.3,154148.0,30.7205,30.7205,30.6876,30.6876,154148.0
2017-03-13 15:20:00,37.3,37.33,37.3,37.33,133228.0,30.6876,30.7123,30.6876,30.7123,133228.0
2017-03-13 15:25:00,37.33,37.33,37.32,37.33,88959.0,30.7123,30.7123,30.7041,30.7123,88959.0
2017-03-13 15:30:00,37.33,37.33,37.32,37.32,86493.0,30.7123,30.7123,30.7041,30.7041,86493.0
2017-03-13 15:35:00,37.32,37.33,37.3,37.33,192549.0,30.7041,30.7123,30.6876,30.7123,192549.0
2017-03-13 15:40:00,37.32,37.34,37.32,37.34,127956.0,30.7041,30.7205,30.7041,30.7205,127956.0
2017-03-13 15:45:00,37.34,37.35,37.31,37.32,262820.0,30.7205,30.7288,30.6958,30.7041,262820.0
2017-03-13 15:50:00,37.32,37.33,37.31,37.32,155548.0,30.7041,30.7123,30.6958,30.7041,155548.0
2017-03-13 15:55:00,37.32,37.34,37.28,37.28,1101869.0,30.7041,30.7205,30.6712,30.6712,1101869.0
2017-03-14 09:30:00,37.21,37.26,37.16,37.25,162329.0,30.6136,30.6547,30.5724,30.6465,162329.0
2017-03-14 09:35:00,37.24,37.29,37.21,37.29,37113.0,30.6383,30.6794,30.6136,30.6794,37113.0
2017-03-14 09:40:00,37.28,37.3,37.24,37.28,70576.0,30.6712,30.6876,30.6383,30.6712,70576.0
2017-03-14 09:45:00,37.29,37.31,37.26,37.27,76008.0,30.6794,30.6958,30.6547,30.6629,76008.0
2017-03-14 09:50:00,37.27,37.31,37.24,37.31,45707.0,30.6629,30.6958,30.6383,30.6958,45707.0
2017-03-14 09:55:00,37.3,37.32,37.26,37.3,54790.0,30.6876,30.7041,30.6547,30.6876,54790.0
2017-03-14 10:00:00,37.3,37.32,37.27,37.32,56887.0,30.6876,30.7041,30.6629,30.7041,56887.0
2017-03-14 10:05:00,37.32,37.35,37.3,37.34,79351.0,30.7041,30.7288,30.6876,30.7205,79351.0
2017-03-14 10:10:00,37.33,37.38,37.33,37.35,94542.0,30.7123,30.7534,30.7123,30.7288,94542.0
2017-03-14 10:15:00,37.36,37.36,37.26,37.26,95775.0,30.737,30.737,30.6547,30.6547,95775.0
2017-03-14 10:20:00,37.26,37.31,37.26,37.3,70235.0,30.6547,30.6958,30.6547,30.6876,70235.0
2017-03-14 10:25:00,37.3,37.33,37.29,37.3,47397.0,30.6876,30.7123,30.6794,30.6876,47397.0
2017-03-14 10:30:00,37.3,37.33,37.28,37.33,49496.0,30.6876,30.7123,30.6712,30.7123,49496.0
2017-03-14 10:35:00,37.32,37.37,37.32,37.36,73673.0,30.7041,30.7452,30.7041,30.737,73673.0
2017-03-14 10:40:00,37.36,37.36,37.32,37.33,89033.0,30.737,30.737,30.7041,30.7123,89033.0
2017-03-14 10:45:00,37.33,37.35,37.3,37.33,67432.0,30.7123,30.7288,30.6876,30.7123,67432.0
2017-03-14 10:50:00,37.34,37.42,37.33,37.4,77813.0,30.7205,30.7863,30.7123,30.7699,77813.0
2017-03-14 10:55:00,37.39,37.44,37.39,37.43,77798.0,30.7617,30.8028,30.7617,30.7946,77798.0
2017-03-14 11:00:00,37.43,37.45,37.42,37.44,55615.0,30.7946,30.811,30.7863,30.8028,55615.0
2017-03-14 11:05:00,37.44,37.46,37.42,37.43,82665.0,30.8028,30.8193,30.7863,30.7946,82665.0
2017-03-14 11:10:00,37.43,37.45,37.41,37.45,77405.0,30.7946,30.811,30.7781,30.811,77405.0
2017-03-14 11:15:00,37.45,37.53,37.44,37.51,155998.0,30.811,30.8768,30.8028,30.8604,155998.0
2017-03-14 11:20:00,37.5,37.55,37.5,37.52,125224.0,30.8522,30.8933,30.8522,30.8686,125224.0
2017-03-14 11:25:00,37.52,37.57,37.51,37.57,125031.0,30.8686,30.9098,30.8604,30.9098,125031.0
2017-03-14 11:30:00,37.57,37.58,37.54,37.58,113417.0,30.9098,30.918,30.8851,30.918,113417.0
2017-03-14 11:35:00,37.57,37.61,37.57,37.58,89114.0,30.9098,30.9427,30.9098,30.918,89114.0
2017-03-14 11:40:00,37.58,37.59,37.55,37.55,117224.0,30.918,30.9262,30.8933,30.8933,117224.0
2017-03-14 11:45:00,37.55,37.58,37.52,37.57,74296.0,30.8933,30.918,30.8686,30.9098,74296.0
2017-03-14 11:50:00,37.56,37.58,37.55,37.56,68249.0,30.9015,30.918,30.8933,30.9015,68249.0
2017-03-14 11:55:00,37.55,37.57,37.53,37.54,54353.0,30.8933,30.9098,30.8768,30.8851,54353.0
2017-03-14 12:00:00,37.54,37.57,37.53,37.54,70741.0,30.8851,30.9098,30.8768,30.8851,70741.0
2017-03-14 12:05:00,37.55,37.55,37.5,37.51,82515.0,30.8933,30.8933,30.8522,30.8604,82515.0
2017-03-14 12:10:00,37.51,37.52,37.5,37.5,111615.0,30.8604,30.8686,30.8522,30.8522,111615.0
2017-03-14 12:15:00,37.51,37.52,37.47,37.47,191542.0,30.8604,30.8686,30.8275,30.8275,191542.0
2017-03-14 12:20:00,37.47,37.48,37.45,37.46,88006.0,30.8275,30.8357,30.811,30.8193,88006.0
2017-03-14 12:25:00,37.46,37.5,37.45,37.48,81977.0,30.8193,30.8522,30.811,30.8357,81977.0
2017-03-14 12:30:00,37.48,37.49,37.47,37.48,72383.0,30.8357,30.8439,30.8275,30.8357,72383.0
2017-03-14 12:35:00,37.48,37.48,37.45,37.46,40848.0,30.8357,30.8357,30.811,30.8193,40848.0
2017-03-14 12:40:00,37.46,37.48,37.42,37.47,211689.0,30.8193,30.8357,30.7863,30.8275,211689.0
2017-03-14 12:45:00,37.46,37.48,37.46,37.47,44091.0,30.8193,30.8357,30.8193,30.8275,44091.0
2017-03-14 12:50:00,37.46,37.47,37.4,37.43,85908.0,30.8193,30.8275,30.7699,30.7946,85908.0
2017-03-14 12:55:00,37.43,37.45,37.42,37.43,35120.0,30.7946,30.811,30.7863,30.7946,35120.0
2017-03-14 13:00:00,37.42,37.44,37.41,37.42,41816.0,30.7863,30.8028,30.7781,30.7863,41816.0
2017-03-14 13:05:00,37.43,37.43,37.4,37.41,39407.0,30.7946,30.7946,30.7699,30.7781,39407.0
2017-03-14 13:10:00,37.41,37.49,37.4,37.47,104936.0,30.7781,30.8439,30.7699,30.8275,104936.0
2017-03-14 13:15:00,37.47,37.48,37.45,37.47,50848.0,30.8275,30.8357,30.811,30.8275,50848.0
2017-03-14 13:20:00,37.46,37.48,37.46,37.47,43067.0,30.8193,30.8357,30.8193,30.8275,43067.0
2017-03-14 13:25:00,37.47,37.48,37.46,37.46,59850.0,30.8275,30.8357,30.8193,30.8193,59850.0
2017-03-14 13:30:00,37.46,37.48,37.45,37.46,40730.0,30.8193,30.8357,30.811,30.8193,40730.0
2017-03-14 13:35:00,37.47,37.48,37.46,37.48,39414.0,30.8275,30.8357,30.8193,30.8357,39414.0
2017-03-14 13:40:00,37.48,37.48,37.44,37.44,51357.0,30.8357,30.8357,30.8028,30.8028,51357.0
2017-03-14 13:45:00,37.44,37.46,37.44,37.46,33858.0,30.8028,30.8193,30.8028,30.8193,33858.0
2017-03-14 13:50:00,37.46,37.46,37.44,37.45,55313.0,30.8193,30.8193,30.8028,30.811,55313.0
2017-03-14 13:55:00,37.45,37.46,37.43,37.44,41974.0,30.811,30.8193,30.7946,30.8028,41974.0
2017-03-14 14:00:00,37.44,37.45,37.43,37.45,42487.0,30.8028,30.811,30.7946,30.811,42487.0
2017-03-14 14:05:00,37.45,37.45,37.44,37.45,50200.0,30.811,30.811,30.8028,30.811,50200.0
2017-03-14 14:10:00,37.45,37.45,37.42,37.42,34448.0,30.811,30.811,30.7863,30.7863,34448.0
2017-03-14 14:15:00,37.43,37.43,37.37,37.38,73455.0,30.7946,30.7946,30.7452,30.7534,73455.0
2017-03-14 14:20:00,37.38,37.42,37.38,37.41,57769.0,30.7534,30.7863,30.7534,30.7781,57769.0
2017-03-14 14:25:00,37.41,37.44,37.4,37.41,60797.0,30.7781,30.8028,30.7699,30.7781,60797.0
2017-03-14 14:30:00,37.41,37.44,37.41,37.43,50965.0,30.7781,30.8028,30.7781,30.7946,50965.0
2017-03-14 14:35:00,37.42,37.44,37.42,37.44,25812.0,30.7863,30.8028,30.7863,30.8028,25812.0
2017-03-14 14:40:00,37.44,37.44,37.42,37.43,40423.0,30.8028,30.8028,30.7863,30.7946,40423.0
2017-03-14 14:45:00,37.42,37.43,37.41,37.41,52189.0,30.7863,30.7946,30.7781,30.7781,52189.0
2017-03-14 14:50:00,37.41,37.42,37.38,37.39,80925.0,30.7781,30.7863,30.7534,30.7617,80925.0
2017-03-14 14:55:00,37.39,37.4,37.38,37.39,86753.0,30.7617,30.7699,30.7534,30.7617,86753.0
2017-03-14 15:00:00,37.39,37.4,37.38,37.38,57370.0,30.7617,30.7699,30.7534,30.7534,57370.0
2017-03-14 15:05:00,37.39,37.4,37.38,37.39,42508.0,30.7617,30.7699,30.7534,30.7617,42508.0
2017-03-14 15:10:00,37.4,37.4,37.38,37.39,152951.0,30.7699,30.7699,30.7534,30.7617,152951.0
2017-03-14 15:15:00,37.39,37.39,37.38,37.38,43106.0,30.7617,30.7617,30.7534,30.7534,43106.0
2017-03-14 15:20:00,37.39,37.4,37.38,37.39,96654.0,30.7617,30.7699,30.7534,30.7617,96654.0
2017-03-14 15:25:00,37.4,37.4,37.39,37.4,87984.0,30.7699,30.7699,30.7617,30.7699,87984.0
2017-03-14 15:30:00,37.4,37.41,37.39,37.4,185781.0,30.7699,30.7781,30.7617,30.7699,185781.0
2017-03-14 15:35:00,37.4,37.4,37.38,37.38,115015.0,30.7699,30.7699,30.7534,30.7534,115015.0
2017-03-14 15:40:00,37.38,37.38,37.36,37.37,80008.0,30.7534,30.7534,30.737,30.7452,80008.0
2017-03-14 15:45:00,37.36,37.38,37.36,37.37,122226.0,30.737,30.7534,30.737,30.7452,122226.0
2017-03-14 15:50:00,37.38,37.42,37.37,37.41,591710.0,30.7534,30.7863,30.7452,30.7781,591710.0
2017-03-14 15:55:00,37.41,37.42,37.4,37.4,725579.0,30.7781,30.7863,30.7699,30.7699,725579.0
2017-03-15 09:30:00,37.52,37.65,37.44,37.45,304718.0,30.8686,30.9756,30.8028,30.811,304718.0
2017-03-15 09:35:00,37.46,37.47,37.4,37.42,134684.0,30.8193,30.8275,30.7699,30.7863,134684.0
2017-03-15 09:40:00,37.42,37.5,37.42,37.5,125212.0,30.7863,30.8522,30.7863,30.8522,125212.0
2017-03-15 09:45:00,37.5,37.5,37.46,37.49,118104.0,30.8522,30.8522,30.8193,30.8439,118104.0
2017-03-15 09:50:00,37.49,37.5,37.44,37.45,54362.0,30.8439,30.8522,30.8028,30.811,54362.0
2017-03-15 09:55:00,37.45,37.51,37.44,37.5,102098.0,30.811,30.8604,30.8028,30.8522,102098.0
2017-03-15 10:00:00,37.5,37.5,37.47,37.48,46269.0,30.8522,30.8522,30.8275,30.8357,46269.0
2017-03-15 10:05:00,37.48,37.48,37.44,37.44,51189.0,30.8357,30.8357,30.8028,30.8028,51189.0
2017-03-15 10:10:00,37.44,37.5,37.43,37.5,63999.0,30.8028,30.8522,30.7946,30.8522,63999.0
2017-03-15 10:15:00,37.5,37.5,37.48,37.5,87079.0,30.8522,30.8522,30.8357,30.8522,87079.0
2017-03-15 10:20:00,37.5,37.54,37.48,37.54,94741.0,30.8522,30.8851,30.8357,30.8851,94741.0
2017-03-15 10:25:00,37.54,37.57,37.52,37.56,94901.0,30.8851,30.9098,30.8686,30.9015,94901.0
2017-03-15 10:30:00,37.56,37.58,37.53,37.55,68617.0,30.9015,30.918,30.8768,30.8933,68617.0
2017-03-15 10:35:00,37.55,37.56,37.54,37.54,56759.0,30.8933,30.9015,30.8851,30.8851,56759.0
2017-03-15 10:40:00,37.55,37.55,37.5,37.51,54238.0,30.8933,30.8933,30.8522,30.8604,54238.0
2017-03-15 10:45:00,37.51,37.51,37.47,37.47,50469.0,30.8604,30.8604,30.8275,30.8275,50469.0
2017-03-15 10:50:00,37.47,37.53,37.47,37.51,54229.0,30.8275,30.8768,30.8275,30.8604,54229.0
2017-03-15 10:55:00,37.51,37.55,37.5,37.55,45931.0,30.8604,30.8933,30.8522,30.8933,45931.0
2017-03-15 11:00:00,37.55,37.56,37.51,37.52,37534.0,30.8933,30.9015,30.8604,30.8686,37534.0
2017-03-15 11:05:00,37.52,37.52,37.5,37.51,30197.0,30.8686,30.8686,30.8522,30.8604,30197.0
2017-03-15 11:10:00,37.5,37.54,37.5,37.52,51039.0,30.8522,30.8851,30.8522,30.8686,51039.0
2017-03-15 11:15:00,37.52,37.54,37.51,37.52,41642.0,30.8686,30.8851,30.8604,30.8686,41642.0
2017-03-15 11:20:00,37.52,37.53,37.51,37.52,30624.0,30.8686,30.8768,30.8604,30.8686,30624.0
2017-03-15 11:25:00,37.52,37.56,37.51,37.54,54130.0,30.8686,30.9015,30.8604,30.8851,54130.0
2017-03-15 11:30:00,37.55,37.55,37.49,37.52,64679.0,30.8933,30.8933,30.8439,30.8686,64679.0
2017-03-15 11:35:00,37.52,37.53,37.51,37.53,21041.0,30.8686,30.8768,30.8604,30.8768,21041.0
2017-03-15 11:40:00,37.52,37.54,37.5,37.51,92048.0,30.8686,30.8851,30.8522,30.8604,92048.0
2017-03-15 11:45:00,37.52,37.52,37.49,37.5,39238.0,30.8686,30.8686,30.8439,30.8522,39238.0
2017-03-15 11:50:00,37.49,37.51,37.49,37.51,49220.0,30.8439,30.8604,30.8439,30.8604,49220.0
2017-03-15 11:55:00,37.51,37.53,37.5,37.52,35905.0,30.8604,30.8768,30.8522,30.8686,35905.0
2017-03-15 12:00:00,37.52,37.53,37.48,37.48,79929.0,30.8686,30.8768,30.8357,30.8357,79929.0
2017-03-15 12:05:00,37.48,37.49,37.47,37.47,30689.0,30.8357,30.8439,30.8275,30.8275,30689.0
2017-03-15 12:10:00,37.48,37.5,37.47,37.48,204935.0,30.8357,30.8522,30.8275,30.8357,204935.0
2017-03-15 12:15:00,37.48,37.49,37.45,37.45,52292.0,30.8357,30.8439,30.811,30.811,52292.0
2017-03-15 12:20:00,37.46,37.5,37.45,37.49,70035.0,30.8193,30.8522,30.811,30.8439,70035.0
2017-03-15 12:25:00,37.49,37.49,37.47,37.48,44065.0,30.8439,30.8439,30.8275,30.8357,44065.0
2017-03-15 12:30:00,37.48,37.51,37.48,37.51,99628.0,30.8357,30.8604,30.8357,30.8604,99628.0
2017-03-15 12:35:00,37.51,37.52,37.5,37.52,56596.0,30.8604,30.8686,30.8522,30.8686,56596.0
2017-03-15 12:40:00,37.52,37.52,37.5,37.51,82931.0,30.8686,30.8686,30.8522,30.8604,82931.0
2017-03-15 12:45:00,37.51,37.56,37.51,37.55,141771.0,30.8604,30.9015,30.8604,30.8933,141771.0
2017-03-15 12:50:00,37.55,37.57,37.54,37.55,115484.0,30.8933,30.9098,30.8851,30.8933,115484.0
2017-03-15 12:55:00,37.55,37.56,37.52,37.52,91257.0,30.8933,30.9015,30.8686,30.8686,91257.0
2017-03-15 13:00:00,37.53,37.56,37.52,37.55,43714.0,30.8768,30.9015,30.8686,30.8933,43714.0
2017-03-15 13:05:00,37.55,37.56,37.53,37.55,44053.0,30.8933,30.9015,30.8768,30.8933,44053.0
2017-03-15 13:10:00,37.55,37.56,37.54,37.55,90471.0,30.8933,30.9015,30.8851,30.8933,90471.0
2017-03-15 13:15:00,37.54,37.57,37.54,37.55,70503.0,30.8851,30.9098,30.8851,30.8933,70503.0
2017-03-15 13:20:00,37.55,37.57,37.55,37.56,75882.0,30.8933,30.9098,30.8933,30.9015,75882.0
2017-03-15 13:25:00,37.57,37.58,37.56,37.57,56632.0,30.9098,30.918,30.9015,30.9098,56632.0
2017-03-15 13:30:00,37.56,37.57,37.56,37.57,32544.0,30.9015,30.9098,30.9015,30.9098,32544.0
2017-03-15 13:35:00,37.57,37.58,37.53,37.54,89876.0,30.9098,30.918,30.8768,30.8851,89876.0
2017-03-15 13:40:00,37.53,37.54,37.51,37.54,79220.0,30.8768,30.8851,30.8604,30.8851,79220.0
2017-03-15 13:45:00,37.53,37.54,37.52,37.52,32166.0,30.8768,30.8851,30.8686,30.8686,32166.0
2017-03-15 13:50:00,37.52,37.53,37.49,37.49,51446.0,30.8686,30.8768,30.8439,30.8439,51446.0
2017-03-15 13:55:00,37.49,37.54,37.48,37.53,80009.0,30.8439,30.8851,30.8357,30.8768,80009.0
2017-03-15 14:00:00,37.54,37.7,37.53,37.68,486906.0,30.8851,31.0167,30.8768,31.0003,486906.0
2017-03-15 14:05:00,37.68,37.72,37.62,37.63,162085.0,31.0003,31.0332,30.9509,30.9591,162085.0
2017-03-15 14:10:00,37.63,37.7,37.62,37.67,97301.0,30.9591,31.0167,30.9509,30.992,97301.0
2017-03-15 14:15:00,37.67,37.68,37.61,37.62,125405.0,30.992,31.0003,30.9427,30.9509,125405.0
2017-03-15 14:20:00,37.62,37.65,37.6,37.63,115165.0,30.9509,30.9756,30.9344,30.9591,115165.0
2017-03-15 14:25:00,37.62,37.65,37.61,37.61,85747.0,30.9509,30.9756,30.9427,30.9427,85747.0
2017-03-15 14:30:00,37.62,37.63,37.6,37.6,101036.0,30.9509,30.9591,30.9344,30.9344,101036.0
2017-03-15 14:35:00,37.61,37.66,37.59,37.65,71223.0,30.9427,30.9838,30.9262,30.9756,71223.0
2017-03-15 14:40:00,37.66,37.67,37.63,37.65,94470.0,30.9838,30.992,30.9591,30.9756,94470.0
2017-03-15 14:45:00,37.65,37.72,37.64,37.7,125356.0,30.9756,31.0332,30.9673,31.0167,125356.0
2017-03-15 14:50:00,37.7,37.72,37.69,37.7,107339.0,31.0167,31.0332,31.0085,31.0167,107339.0
2017-03-15 14:55:00,37.71,37.71,37.66,37.69,93545.0,31.0249,31.0249,30.9838,31.0085,93545.0
2017-03-15 15:00:00,37.69,37.72,37.68,37.69,76832.0,31.0085,31.0332,31.0003,31.0085,76832.0
2017-03-15 15:05:00,37.69,37.77,37.69,37.76,114160.0,31.0085,31.0743,31.0085,31.0661,114160.0
2017-03-15 15:10:00,37.77,37.81,37.74,37.81,235224.0,31.0743,31.1072,31.0496,31.1072,235224.0
2017-03-15 15:15:00,37.8,37.82,37.74,37.74,196783.0,31.099,31.1154,31.0496,31.0496,196783.0
2017-03-15 15:20:00,37.74,37.77,37.74,37.76,146350.0,31.0496,31.0743,31.0496,31.0661,146350.0
2017-03-15 15:25:00,37.76,37.77,37.72,37.76,164819.0,31.0661,31.0743,31.0332,31.0661,164819.0
2017-03-15 15:30:00,37.76,37.83,37.75,37.79,171065.0,31.0661,31.1237,31.0578,31.0908,171065.0
2017-03-15 15:35:00,37.79,37.81,37.78,37.78,143760.0,31.0908,31.1072,31.0825,31.0825,143760.0
2017-03-15 15:40:00,37.78,37.79,37.75,37.78,290121.0,31.0825,31.0908,31.0578,31.0825,290121.0
2017-03-15 15:45:00,37.78,37.79,37.71,37.72,347009.0,31.0825,31.0908,31.0249,31.0332,347009.0
2017-03-15 15:50:00,37.72,37.79,37.72,37.77,309791.0,31.0332,31.0908,31.0332,31.0743,309791.0
2017-03-15 15:55:00,37.78,37.78,37.73,37.75,964344.0,31.0825,31.0825,31.0414,31.0578,964344.0
2017-03-16 09:30:00,37.68,37.99,37.65,37.98,327782.0,31.0003,31.2553,30.9756,31.2471,327782.0
2017-03-16 09:35:00,37.97,37.98,37.83,37.87,114752.0,31.2388,31.2471,31.1237,31.1566,114752.0
2017-03-16 09:40:00,37.87,37.89,37.83,37.88,142970.0,31.1566,31.173,31.1237,31.1648,142970.0
2017-03-16 09:45:00,37.87,37.91,37.85,37.88,165730.0,31.1566,31.1895,31.1401,31.1648,165730.0
2017-03-16 09:50:00,37.87,37.91,37.79,37.79,316781.0,31.1566,31.1895,31.0908,31.0908,316781.0
2017-03-16 09:55:00,37.8,37.85,37.79,37.83,195876.0,31.099,31.1401,31.0908,31.1237,195876.0
2017-03-16 10:00:00,37.83,37.84,37.75,37.76,286006.0,31.1237,31.1319,31.0578,31.0661,286006.0
2017-03-16 10:05:00,37.76,37.77,37.68,37.7,156842.0,31.0661,31.0743,31.0003,31.0167,156842.0
2017-03-16 10:10:00,37.71,37.73,37.65,37.7,112315.0,31.0249,31.0414,30.9756,31.0167,112315.0
2017-03-16 10:15:00,37.7,37.71,37.68,37.69,110618.0,31.0167,31.0249,31.0003,31.0085,110618.0
2017-03-16 10:20:00,37.69,37.73,37.67,37.73,184074.0,31.0085,31.0414,30.992,31.0414,184074.0
2017-03-16 10:25:00,37.73,37.73,37.67,37.71,130071.0,31.0414,31.0414,30.992,31.0249,130071.0
2017-03-16 10:30:00,37.72,37.75,37.7,37.72,116654.0,31.0332,31.0578,31.0167,31.0332,116654.0
2017-03-16 10:35:00,37.71,37.72,37.68,37.68,83443.0,31.0249,31.0332,31.0003,31.0003,83443.0
2017-03-16 10:40:00,37.69,37.71,37.67,37.71,105145.0,31.0085,31.0249,30.992,31.0249,105145.0
2017-03-16 10:45:00,37.71,37.71,37.65,37.68,91750.0,31.0249,31.0249,30.9756,31.0003,91750.0
2017-03-16 10:50:00,37.68,37.71,37.67,37.7,136981.0,31.0003,31.0249,30.992,31.0167,136981.0
2017-03-16 10:55:00,37.7,37.72,37.66,37.68,128952.0,31.0167,31.0332,30.9838,31.0003,128952.0
2017-03-16 11:00:00,37.69,37.69,37.6,37.63,102728.0,31.0085,31.0085,30.9344,30.9591,102728.0
2017-03-16 11:05:00,37.63,37.67,37.61,37.66,136310.0,30.9591,30.992,30.9427,30.9838,136310.0
2017-03-16 11:10:00,37.66,37.67,37.62,37.63,80819.0,30.9838,30.992,30.9509,30.9591,80819.0
2017-03-16 11:15:00,37.63,37.68,37.62,37.66,120186.0,30.9591,31.0003,30.9509,30.9838,120186.0
2017-03-16 11:20:00,37.66,37.69,37.65,37.67,106100.0,30.9838,31.0085,30.9756,30.992,106100.0
2017-03-16 11:25:00,37.67,37.67,37.64,37.66,96191.0,30.992,30.992,30.9673,30.9838,96191.0
2017-03-16 11:30:00,37.66,37.66,37.62,37.66,136254.0,30.9838,30.9838,30.9509,30.9838,136254.0
2017-03-16 11:35:00,37.66,37.67,37.64,37.66,102449.0,30.9838,30.992,30.9673,30.9838,102449.0
2017-03-16 11:40:00,37.66,37.66,37.62,37.63,111245.0,30.9838,30.9838,30.9509,30.9591,111245.0
2017-03-16 11:45:00,37.63,37.67,37.63,37.65,165716.0,30.9591,30.992,30.9591,30.9756,165716.0
2017-03-16 11:50:00,37.66,37.68,37.65,37.66,101757.0,30.9838,31.0003,30.9756,30.9838,101757.0
2017-03-16 11:55:00,37.67,37.7,37.66,37.7,127479.0,30.992,31.0167,30.9838,31.0167,127479.0
2017-03-16 12:00:00,37.7,37.71,37.68,37.69,77039.0,31.0167,31.0249,31.0003,31.0085,77039.0
2017-03-16 12:05:00,37.69,37.7,37.67,37.7,140249.0,31.0085,31.0167,30.992,31.0167,140249.0
2017-03-16 12:10:00,37.7,37.7,37.68,37.7,80628.0,31.0167,31.0167,31.0003,31.0167,80628.0
2017-03-16 12:15:00,37.7,37.74,37.69,37.74,69325.0,31.0167,31.0496,31.0085,31.0496,69325.0
2017-03-16 12:20:00,37.74,37.75,37.72,37.73,74746.0,31.0496,31.0578,31.0332,31.0414,74746.0
2017-03-16 12:25:00,37.73,37.77,37.71,37.77,125365.0,31.0414,31.0743,31.0249,31.0743,125365.0
2017-03-16 12:30:00,37.77,37.77,37.74,37.75,204378.0,31.0743,31.0743,31.0496,31.0578,204378.0
2017-03-16 12:35:00,37.74,37.75,37.7,37.7,117680.0,31.0496,31.0578,31.0167,31.0167,117680.0
2017-03-16 12:40:00,37.7,37.72,37.7,37.71,128196.0,31.0167,31.0332,31.0167,31.0249,128196.0
2017-03-16 12:45:00,37.7,37.72,37.67,37.69,194369.0,31.0167,31.0332,30.992,31.0085,194369.0
2017-03-16 12:50:00,37.7,37.7,37.64,37.65,208505.0,31.0167,31.0167,30.9673,30.9756,208505.0
2017-03-16 12:55:00,37.65,37.66,37.64,37.66,37289.0,30.9756,30.9838,30.9673,30.9838,37289.0
2017-03-16 13:00:00,37.66,37.66,37.61,37.64,118428.0,30.9838,30.9838,30.9427,30.9673,118428.0
2017-03-16 13:05:00,37.64,37.66,37.63,37.64,95329.0,30.9673,30.9838,30.9591,30.9673,95329.0
2017-03-16 13:10:00,37.64,37.65,37.63,37.64,44114.0,30.9673,30.9756,30.9591,30.9673,44114.0
2017-03-16 13:15:00,37.64,37.66,37.62,37.62,96953.0,30.9673,30.9838,30.9509,30.9509,96953.0
2017-03-16 13:20:00,37.63,37.63,37.61,37.61,59111.0,30.9591,30.9591,30.9427,30.9427,59111.0
2017-03-16 13:25:00,37.61,37.61,37.58,37.58,74257.0,30.9427,30.9427,30.918,30.918,74257.0
2017-03-16 13:30:00,37.58,37.64,37.58,37.62,123752.0,30.918,30.9673,30.918,30.9509,123752.0
2017-03-16 13:35:00,37.62,37.65,37.61,37.64,72957.0,30.9509,30.9756,30.9427,30.9673,72957.0
2017-03-16 13:40:00,37.64,37.66,37.63,37.65,62814.0,30.9673,30.9838,30.9591,30.9756,62814.0
2017-03-16 13:45:00,37.66,37.7,37.66,37.68,61609.0,30.9838,31.0167,30.9838,31.0003,61609.0
2017-03-16 13:50:00,37.68,37.7,37.67,37.67,82502.0,31.0003,31.0167,30.992,30.992,82502.0
2017-03-16 13:55:00,37.68,37.68,37.64,37.66,96981.0,31.0003,31.0003,30.9673,30.9838,96981.0
2017-03-16 14:00:00,37.66,37.69,37.65,37.66,79986.0,30.9838,31.0085,30.9756,30.9838,79986.0
2017-03-16 14:05:00,37.66,37.68,37.65,37.68,45414.0,30.9838,31.0003,30.9756,31.0003,45414.0
2017-03-16 14:10:00,37.68,37.71,37.67,37.71,49008.0,31.0003,31.0249,30.992,31.0249,49008.0
2017-03-16 14:15:00,37.7,37.71,37.67,37.7,106482.0,31.0167,31.0249,30.992,31.0167,106482.0
2017-03-16 14:20:00,37.7,37.72,37.69,37.72,68193.0,31.0167,31.0332,31.0085,31.0332,68193.0
2017-03-16 14:25:00,37.72,37.72,37.7,37.7,134516.0,31.0332,31.0332,31.0167,31.0167,134516.0
2017-03-16 14:30:00,37.7,37.73,37.69,37.73,108726.0,31.0167,31.0414,31.0085,31.0414,108726.0
2017-03-16 14:35:00,37.73,37.73,37.72,37.73,61674.0,31.0414,31.0414,31.0332,31.0414,61674.0
2017-03-16 14:40:00,37.72,37.73,37.67,37.67,126518.0,31.0332,31.0414,30.992,30.992,126518.0
2017-03-16 14:45:00,37.68,37.68,37.63,37.66,121313.0,31.0003,31.0003,30.9591,30.9838,121313.0
2017-03-16 14:50:00,37.66,37.66,37.62,37.63,98538.0,30.9838,30.9838,30.9509,30.9591,98538.0
2017-03-16 14:55:00,37.62,37.68,37.62,37.68,142366.0,30.9509,31.0003,30.9509,31.0003,142366.0
2017-03-16 15:00:00,37.68,37.68,37.64,37.67,166593.0,31.0003,31.0003,30.9673,30.992,166593.0
2017-03-16 15:05:00,37.68,37.7,37.67,37.69,118731.0,31.0003,31.0167,30.992,31.0085,118731.0
2017-03-16 15:10:00,37.69,37.69,37.67,37.67,222072.0,31.0085,31.0085,30.992,30.992,222072.0
2017-03-16 15:15:00,37.68,37.68,37.66,37.66,145745.0,31.0003,31.0003,30.9838,30.9838,145745.0
2017-03-16 15:20:00,37.66,37.72,37.66,37.71,191635.0,30.9838,31.0332,30.9838,31.0249,191635.0
2017-03-16 15:25:00,37.7,37.71,37.65,37.68,162506.0,31.0167,31.0249,30.9756,31.0003,162506.0
2017-03-16 15:30:00,37.68,37.68,37.64,37.65,113914.0,31.0003,31.0003,30.9673,30.9756,113914.0
2017-03-16 15:35:00,37.64,37.68,37.64,37.67,175769.0,30.9673,31.0003,30.9673,30.992,175769.0
2017-03-16 15:40:00,37.67,37.68,37.66,37.68,164824.0,30.992,31.0003,30.9838,31.0003,164824.0
2017-03-16 15:45:00,37.68,37.68,37.64,37.65,182265.0,31.0003,31.0003,30.9673,30.9756,182265.0
2017-03-16 15:50:00,37.64,37.68,37.64,37.65,349334.0,30.9673,31.0003,30.9673,30.9756,349334.0
2017-03-16 15:55:00,37.65,37.69,37.63,37.68,959253.0,30.9756,31.0085,30.9591,31.0003,959253.0
2017-03-17 09:30:00,37.87,37.96,37.74,37.86,8021107.0,31.1566,31.2306,31.0496,31.1483,8021107.0
2017-03-17 09:35:00,37.86,37.88,37.82,37.83,246121.0,31.1483,31.1648,31.1154,31.1237,246121.0
2017-03-17 09:40:00,37.83,37.87,37.7,37.73,321313.0,31.1237,31.1566,31.0167,31.0414,321313.0
2017-03-17 09:45:00,37.73,37.77,37.7,37.74,134898.0,31.0414,31.0743,31.0167,31.0496,134898.0
2017-03-17 09:50:00,37.74,37.74,37.71,37.71,73243.0,31.0496,31.0496,31.0249,31.0249,73243.0
2017-03-17 09:55:00,37.71,37.73,37.7,37.71,64393.0,31.0249,31.0414,31.0167,31.0249,64393.0
2017-03-17 10:00:00,37.72,37.76,37.63,37.65,225798.0,31.0332,31.0661,30.9591,30.9756,225798.0
2017-03-17 10:05:00,37.65,37.66,37.62,37.64,140581.0,30.9756,30.9838,30.9509,30.9673,140581.0
2017-03-17 10:10:00,37.64,37.65,37.59,37.59,137602.0,30.9673,30.9756,30.9262,30.9262,137602.0
2017-03-17 10:15:00,37.59,37.61,37.54,37.55,187715.0,30.9262,30.9427,30.8851,30.8933,187715.0
2017-03-17 10:20:00,37.55,37.56,37.52,37.53,226730.0,30.8933,30.9015,30.8686,30.8768,226730.0
2017-03-17 10:25:00,37.53,37.56,37.51,37.55,169624.0,30.8768,30.9015,30.8604,30.8933,169624.0
2017-03-17 10:30:00,37.55,37.6,37.53,37.57,199851.0,30.8933,30.9344,30.8768,30.9098,199851.0
2017-03-17 10:35:00,37.58,37.58,37.49,37.52,106082.0,30.918,30.918,30.8439,30.8686,106082.0
2017-03-17 10:40:00,37.52,37.55,37.52,37.52,54164.0,30.8686,30.8933,30.8686,30.8686,54164.0
2017-03-17 10:45:00,37.52,37.54,37.49,37.5,103942.0,30.8686,30.8851,30.8439,30.8522,103942.0
2017-03-17 10:50:00,37.5,37.51,37.47,37.47,127302.0,30.8522,30.8604,30.8275,30.8275,127302.0
2017-03-17 10:55:00,37.47,37.49,37.45,37.45,207380.0,30.8275,30.8439,30.811,30.811,207380.0
2017-03-17 11:00:00,37.46,37.47,37.43,37.44,158340.0,30.8193,30.8275,30.7946,30.8028,158340.0
2017-03-17 11:05:00,37.43,37.44,37.4,37.4,140205.0,30.7946,30.8028,30.7699,30.7699,140205.0
2017-03-17 11:10:00,37.4,37.41,37.37,37.39,114257.0,30.7699,30.7781,30.7452,30.7617,114257.0
2017-03-17 11:15:00,37.39,37.4,37.38,37.4,116892.0,30.7617,30.7699,30.7534,30.7699,116892.0
2017-03-17 11:20:00,37.4,37.4,37.37,37.39,169009.0,30.7699,30.7699,30.7452,30.7617,169009.0
2017-03-17 11:25:00,37.39,37.42,37.38,37.41,135303.0,30.7617,30.7863,30.7534,30.7781,135303.0
2017-03-17 11:30:00,37.41,37.47,37.41,37.44,103133.0,30.7781,30.8275,30.7781,30.8028,103133.0
2017-03-17 11:35:00,37.45,37.45,37.42,37.44,80415.0,30.811,30.811,30.7863,30.8028,80415.0
2017-03-17 11:40:00,37.44,37.44,37.39,37.44,775007.0,30.8028,30.8028,30.7617,30.8028,775007.0
2017-03-17 11:45:00,37.45,37.47,37.43,37.43,140660.0,30.811,30.8275,30.7946,30.7946,140660.0
2017-03-17 11:50:00,37.44,37.46,37.39,37.4,250518.0,30.8028,30.8193,30.7617,30.7699,250518.0
2017-03-17 11:55:00,37.41,37.47,37.4,37.47,329224.0,30.7781,30.8275,30.7699,30.8275,329224.0
2017-03-17 12:00:00,37.47,37.5,37.44,37.5,105990.0,30.8275,30.8522,30.8028,30.8522,105990.0
2017-03-17 12:05:00,37.49,37.51,37.48,37.49,87951.0,30.8439,30.8604,30.8357,30.8439,87951.0
2017-03-17 12:10:00,37.49,37.51,37.48,37.5,117215.0,30.8439,30.8604,30.8357,30.8522,117215.0
2017-03-17 12:15:00,37.49,37.51,37.49,37.5,78919.0,30.8439,30.8604,30.8439,30.8522,78919.0
2017-03-17 12:20:00,37.5,37.52,37.48,37.52,45582.0,30.8522,30.8686,30.8357,30.8686,45582.0
2017-03-17 12:25:00,37.51,37.54,37.49,37.5,91532.0,30.8604,30.8851,30.8439,30.8522,91532.0
2017-03-17 12:30:00,37.5,37.51,37.47,37.48,85599.0,30.8522,30.8604,30.8275,30.8357,85599.0
2017-03-17 12:35:00,37.48,37.49,37.45,37.48,184199.0,30.8357,30.8439,30.811,30.8357,184199.0
2017-03-17 12:40:00,37.48,37.5,37.46,37.49,120452.0,30.8357,30.8522,30.8193,30.8439,120452.0
2017-03-17 12:45:00,37.49,37.52,37.46,37.51,158455.0,30.8439,30.8686,30.8193,30.8604,158455.0
2017-03-17 12:50:00,37.52,37.53,37.5,37.53,108251.0,30.8686,30.8768,30.8522,30.8768,108251.0
2017-03-17 12:55:00,37.52,37.55,37.52,37.55,25854.0,30.8686,30.8933,30.8686,30.8933,25854.0
2017-03-17 13:00:00,37.55,37.56,37.5,37.56,128242.0,30.8933,30.9015,30.8522,30.9015,128242.0
2017-03-17 13:05:00,37.56,37.61,37.55,37.61,90734.0,30.9015,30.9427,30.8933,30.9427,90734.0
2017-03-17 13:10:00,37.61,37.62,37.6,37.62,42225.0,30.9427,30.9509,30.9344,30.9509,42225.0
2017-03-17 13:15:00,37.62,37.62,37.59,37.61,81255.0,30.9509,30.9509,30.9262,30.9427,81255.0
2017-03-17 13:20:00,37.62,37.62,37.6,37.62,33419.0,30.9509,30.9509,30.9344,30.9509,33419.0
2017-03-17 13:25:00,37.62,37.63,37.59,37.63,57994.0,30.9509,30.9591,30.9262,30.9591,57994.0
2017-03-17 13:30:00,37.63,37.63,37.6,37.61,51951.0,30.9591,30.9591,30.9344,30.9427,51951.0
2017-03-17 13:35:00,37.6,37.62,37.59,37.6,108572.0,30.9344,30.9509,30.9262,30.9344,108572.0
2017-03-17 13:40:00,37.61,37.61,37.59,37.59,40194.0,30.9427,30.9427,30.9262,30.9262,40194.0
2017-03-17 13:45:00,37.6,37.63,37.6,37.63,42716.0,30.9344,30.9591,30.9344,30.9591,42716.0
2017-03-17 13:50:00,37.63,37.63,37.59,37.6,135259.0,30.9591,30.9591,30.9262,30.9344,135259.0
2017-03-17 13:55:00,37.6,37.61,37.54,37.56,150962.0,30.9344,30.9427,30.8851,30.9015,150962.0
2017-03-17 14:00:00,37.55,37.58,37.55,37.58,57376.0,30.8933,30.918,30.8933,30.918,57376.0
2017-03-17 14:05:00,37.58,37.58,37.55,37.58,69910.0,30.918,30.918,30.8933,30.918,69910.0
2017-03-17 14:10:00,37.57,37.58,37.55,37.55,188766.0,30.9098,30.918,30.8933,30.8933,188766.0
2017-03-17 14:15:00,37.56,37.62,37.55,37.58,154506.0,30.9015,30.9509,30.8933,30.918,154506.0
2017-03-17 14:20:00,37.58,37.58,37.54,37.55,206094.0,30.918,30.918,30.8851,30.8933,206094.0
2017-03-17 14:25:00,37.56,37.56,37.54,37.55,33332.0,30.9015,30.9015,30.8851,30.8933,33332.0
2017-03-17 14:30:00,37.55,37.56,37.53,37.55,89876.0,30.8933,30.9015,30.8768,30.8933,89876.0
2017-03-17 14:35:00,37.55,37.56,37.54,37.54,56084.0,30.8933,30.9015,30.8851,30.8851,56084.0
2017-03-17 14:40:00,37.55,37.56,37.54,37.55,81345.0,30.8933,30.9015,30.8851,30.8933,81345.0
2017-03-17 14:45:00,37.55,37.56,37.54,37.54,31230.0,30.8933,30.9015,30.8851,30.8851,31230.0
2017-03-17 14:50:00,37.54,37.56,37.54,37.55,90154.0,30.8851,30.9015,30.8851,30.8933,90154.0
2017-03-17 14:55:00,37.55,37.56,37.52,37.55,87781.0,30.8933,30.9015,30.8686,30.8933,87781.0
2017-03-17 15:00:00,37.54,37.56,37.54,37.54,83987.0,30.8851,30.9015,30.8851,30.8851,83987.0
2017-03-17 15:05:00,37.54,37.55,37.52,37.52,124323.0,30.8851,30.8933,30.8686,30.8686,124323.0
2017-03-17 15:10:00,37.52,37.54,37.5,37.54,123101.0,30.8686,30.8851,30.8522,30.8851,123101.0
2017-03-17 15:15:00,37.54,37.56,37.53,37.55,113336.0,30.8851,30.9015,30.8768,30.8933,113336.0
2017-03-17 15:20:00,37.55,37.56,37.52,37.53,163763.0,30.8933,30.9015,30.8686,30.8768,163763.0
2017-03-17 15:25:00,37.54,37.55,37.53,37.54,102742.0,30.8851,30.8933,30.8768,30.8851,102742.0
2017-03-17 15:30:00,37.55,37.55,37.51,37.52,226050.0,30.8933,30.8933,30.8604,30.8686,226050.0
2017-03-17 15:35:00,37.52,37.52,37.49,37.51,397596.0,30.8686,30.8686,30.8439,30.8604,397596.0
2017-03-17 15:40:00,37.51,37.53,37.5,37.52,360483.0,30.8604,30.8768,30.8522,30.8686,360483.0
2017-03-17 15:45:00,37.51,37.53,37.49,37.52,397283.0,30.8604,30.8768,30.8439,30.8686,397283.0
2017-03-17 15:50:00,37.52,37.53,37.37,37.5,972414.0,30.8686,30.8768,30.7452,30.8522,972414.0
2017-03-17 15:55:00,37.49,37.52,37.47,37.47,1270673.0,30.8439,30.8686,30.8275,30.8275,1270673.0
2017-03-20 09:30:00,37.53,37.56,37.41,37.47,226886.0,30.8768,30.9015,30.7781,30.8275,226886.0
2017-03-20 09:35:00,37.47,37.58,37.41,37.54,221634.0,30.8275,30.918,30.7781,30.8851,221634.0
2017-03-20 09:40:00,37.54,37.55,37.5,37.55,107458.0,30.8851,30.8933,30.8522,30.8933,107458.0
2017-03-20 09:45:00,37.56,37.56,37.51,37.53,148235.0,30.9015,30.9015,30.8604,30.8768,148235.0
2017-03-20 09:50:00,37.54,37.56,37.5,37.56,138576.0,30.8851,30.9015,30.8522,30.9015,138576.0
2017-03-20 09:55:00,37.55,37.63,37.54,37.56,165062.0,30.8933,30.9591,30.8851,30.9015,165062.0
2017-03-20 10:00:00,37.56,37.6,37.55,37.57,90792.0,30.9015,30.9344,30.8933,30.9098,90792.0
2017-03-20 10:05:00,37.58,37.63,37.58,37.59,124717.0,30.918,30.9591,30.918,30.9262,124717.0
2017-03-20 10:10:00,37.59,37.6,37.55,37.55,141152.0,30.9262,30.9344,30.8933,30.8933,141152.0
2017-03-20 10:15:00,37.55,37.56,37.49,37.54,107113.0,30.8933,30.9015,30.8439,30.8851,107113.0
2017-03-20 10:20:00,37.53,37.58,37.53,37.54,102040.0,30.8768,30.918,30.8768,30.8851,102040.0
2017-03-20 10:25:00,37.55,37.59,37.54,37.56,117295.0,30.8933,30.9262,30.8851,30.9015,117295.0
2017-03-20 10:30:00,37.57,37.57,37.52,37.52,153852.0,30.9098,30.9098,30.8686,30.8686,153852.0
2017-03-20 10:35:00,37.52,37.58,37.52,37.54,93610.0,30.8686,30.918,30.8686,30.8851,93610.0
2017-03-20 10:40:00,37.54,37.55,37.53,37.54,83258.0,30.8851,30.8933,30.8768,30.8851,83258.0
2017-03-20 10:45:00,37.54,37.62,37.53,37.62,179388.0,30.8851,30.9509,30.8768,30.9509,179388.0
2017-03-20 10:50:00,37.62,37.69,37.62,37.65,188770.0,30.9509,31.0085,30.9509,30.9756,188770.0
2017-03-20 10:55:00,37.64,37.72,37.62,37.69,146370.0,30.9673,31.0332,30.9509,31.0085,146370.0
2017-03-20 11:00:00,37.68,37.69,37.63,37.66,91630.0,31.0003,31.0085,30.9591,30.9838,91630.0
2017-03-20 11:05:00,37.67,37.67,37.62,37.63,75132.0,30.992,30.992,30.9509,30.9591,75132.0
2017-03-20 11:10:00,37.63,37.66,37.61,37.64,111297.0,30.9591,30.9838,30.9427,30.9673,111297.0
2017-03-20 11:15:00,37.64,37.71,37.63,37.71,128188.0,30.9673,31.0249,30.9591,31.0249,128188.0
2017-03-20 11:20:00,37.71,37.75,37.7,37.75,215596.0,31.0249,31.0578,31.0167,31.0578,215596.0
2017-03-20 11:25:00,37.75,37.75,37.66,37.66,81471.0,31.0578,31.0578,30.9838,30.9838,81471.0
2017-03-20 11:30:00,37.66,37.69,37.63,37.66,95679.0,30.9838,31.0085,30.9591,30.9838,95679.0
2017-03-20 11:35:00,37.66,37.72,37.64,37.71,67650.0,30.9838,31.0332,30.9673,31.0249,67650.0
2017-03-20 11:40:00,37.71,37.72,37.7,37.7,49082.0,31.0249,31.0332,31.0167,31.0167,49082.0
2017-03-20 11:45:00,37.7,37.71,37.68,37.7,73040.0,31.0167,31.0249,31.0003,31.0167,73040.0
2017-03-20 11:50:00,37.7,37.72,37.68,37.7,51996.0,31.0167,31.0332,31.0003,31.0167,51996.0
2017-03-20 11:55:00,37.7,37.71,37.67,37.68,48462.0,31.0167,31.0249,30.992,31.0003,48462.0
2017-03-20 12:00:00,37.67,37.68,37.63,37.65,64245.0,30.992,31.0003,30.9591,30.9756,64245.0
2017-03-20 12:05:00,37.64,37.67,37.63,37.63,65142.0,30.9673,30.992,30.9591,30.9591,65142.0
2017-03-20 12:10:00,37.64,37.65,37.62,37.63,70454.0,30.9673,30.9756,30.9509,30.9591,70454.0
2017-03-20 12:15:00,37.63,37.64,37.56,37.59,79543.0,30.9591,30.9673,30.9015,30.9262,79543.0
2017-03-20 12:20:00,37.59,37.6,37.58,37.59,44033.0,30.9262,30.9344,30.918,30.9262,44033.0
2017-03-20 12:25:00,37.6,37.62,37.59,37.59,73727.0,30.9344,30.9509,30.9262,30.9262,73727.0
2017-03-20 12:30:00,37.59,37.61,37.57,37.58,107758.0,30.9262,30.9427,30.9098,30.918,107758.0
2017-03-20 12:35:00,37.58,37.59,37.57,37.59,62744.0,30.918,30.9262,30.9098,30.9262,62744.0
2017-03-20 12:40:00,37.58,37.6,37.57,37.59,61758.0,30.918,30.9344,30.9098,30.9262,61758.0
2017-03-20 12:45:00,37.59,37.6,37.56,37.57,120281.0,30.9262,30.9344,30.9015,30.9098,120281.0
2017-03-20 12:50:00,37.57,37.6,37.56,37.59,86341.0,30.9098,30.9344,30.9015,30.9262,86341.0
2017-03-20 12:55:00,37.59,37.65,37.59,37.64,56422.0,30.9262,30.9756,30.9262,30.9673,56422.0
2017-03-20 13:00:00,37.65,37.65,37.62,37.63,53262.0,30.9756,30.9756,30.9509,30.9591,53262.0
2017-03-20 13:05:00,37.62,37.63,37.59,37.62,60143.0,30.9509,30.9591,30.9262,30.9509,60143.0
2017-03-20 13:10:00,37.62,37.63,37.6,37.62,37810.0,30.9509,30.9591,30.9344,30.9509,37810.0
2017-03-20 13:15:00,37.63,37.65,37.61,37.62,55783.0,30.9591,30.9756,30.9427,30.9509,55783.0
2017-03-20 13:20:00,37.62,37.63,37.6,37.6,28817.0,30.9509,30.9591,30.9344,30.9344,28817.0
2017-03-20 13:25:00,37.6,37.61,37.6,37.6,22560.0,30.9344,30.9427,30.9344,30.9344,22560.0
2017-03-20 13:30:00,37.6,37.61,37.6,37.61,24587.0,30.9344,30.9427,30.9344,30.9427,24587.0
2017-03-20 13:35:00,37.6,37.65,37.6,37.61,95410.0,30.9344,30.9756,30.9344,30.9427,95410.0
2017-03-20 13:40:00,37.6,37.61,37.53,37.55,131186.0,30.9344,30.9427,30.8768,30.8933,131186.0
2017-03-20 13:45:00,37.54,37.57,37.53,37.55,66848.0,30.8851,30.9098,30.8768,30.8933,66848.0
2017-03-20 13:50:00,37.55,37.57,37.53,37.54,58794.0,30.8933,30.9098,30.8768,30.8851,58794.0
2017-03-20 13:55:00,37.55,37.57,37.54,37.57,33007.0,30.8933,30.9098,30.8851,30.9098,33007.0
2017-03-20 14:00:00,37.57,37.58,37.56,37.57,43524.0,30.9098,30.918,30.9015,30.9098,43524.0
2017-03-20 14:05:00,37.58,37.59,37.56,37.58,61331.0,30.918,30.9262,30.9015,30.918,61331.0
2017-03-20 14:10:00,37.59,37.59,37.55,37.57,80053.0,30.9262,30.9262,30.8933,30.9098,80053.0
2017-03-20 14:15:00,37.57,37.57,37.55,37.55,30822.0,30.9098,30.9098,30.8933,30.8933,30822.0
2017-03-20 14:20:00,37.56,37.56,37.54,37.54,38546.0,30.9015,30.9015,30.8851,30.8851,38546.0
2017-03-20 14:25:00,37.55,37.57,37.54,37.54,90057.0,30.8933,30.9098,30.8851,30.8851,90057.0
2017-03-20 14:30:00,37.55,37.58,37.54,37.58,52053.0,30.8933,30.918,30.8851,30.918,52053.0
2017-03-20 14:35:00,37.58,37.59,37.5,37.52,146762.0,30.918,30.9262,30.8522,30.8686,146762.0
2017-03-20 14:40:00,37.52,37.55,37.51,37.54,92767.0,30.8686,30.8933,30.8604,30.8851,92767.0
2017-03-20 14:45:00,37.55,37.55,37.49,37.5,80071.0,30.8933,30.8933,30.8439,30.8522,80071.0
2017-03-20 14:50:00,37.5,37.5,37.48,37.48,120703.0,30.8522,30.8522,30.8357,30.8357,120703.0
2017-03-20 14:55:00,37.48,37.52,37.48,37.51,55983.0,30.8357,30.8686,30.8357,30.8604,55983.0
2017-03-20 15:00:00,37.51,37.52,37.48,37.48,70917.0,30.8604,30.8686,30.8357,30.8357,70917.0
2017-03-20 15:05:00,37.48,37.49,37.46,37.47,111170.0,30.8357,30.8439,30.8193,30.8275,111170.0
2017-03-20 15:10:00,37.47,37.48,37.46,37.48,94733.0,30.8275,30.8357,30.8193,30.8357,94733.0
2017-03-20 15:15:00,37.47,37.52,37.47,37.52,265443.0,30.8275,30.8686,30.8275,30.8686,265443.0
2017-03-20 15:20:00,37.52,37.53,37.51,37.53,53391.0,30.8686,30.8768,30.8604,30.8768,53391.0
2017-03-20 15:25:00,37.52,37.55,37.52,37.54,172666.0,30.8686,30.8933,30.8686,30.8851,172666.0
2017-03-20 15:30:00,37.54,37.54,37.5,37.5,124304.0,30.8851,30.8851,30.8522,30.8522,124304.0
2017-03-20 15:35:00,37.51,37.52,37.5,37.51,134316.0,30.8604,30.8686,30.8522,30.8604,134316.0
2017-03-20 15:40:00,37.51,37.51,37.49,37.49,110296.0,30.8604,30.8604,30.8439,30.8439,110296.0
2017-03-20 15:45:00,37.49,37.5,37.46,37.48,243582.0,30.8439,30.8522,30.8193,30.8357,243582.0
2017-03-20 15:50:00,37.48,37.51,37.48,37.48,445790.0,30.8357,30.8604,30.8357,30.8357,445790.0
2017-03-20 15:55:00,37.48,37.51,37.45,37.47,721160.0,30.8357,30.8604,30.811,30.8275,721160.0
2017-03-21 09:30:00,37.51,37.54,37.36,37.44,355414.0,30.8604,30.8851,30.737,30.8028,355414.0
2017-03-21 09:35:00,37.44,37.5,37.43,37.47,299010.0,30.8028,30.8522,30.7946,30.8275,299010.0
2017-03-21 09:40:00,37.47,37.55,37.46,37.51,139193.0,30.8275,30.8933,30.8193,30.8604,139193.0
2017-03-21 09:45:00,37.51,37.52,37.47,37.48,124453.0,30.8604,30.8686,30.8275,30.8357,124453.0
2017-03-21 09:50:00,37.48,37.52,37.44,37.49,135046.0,30.8357,30.8686,30.8028,30.8439,135046.0
2017-03-21 09:55:00,37.49,37.52,37.48,37.51,457502.0,30.8439,30.8686,30.8357,30.8604,457502.0
2017-03-21 10:00:00,37.51,37.53,37.46,37.49,321177.0,30.8604,30.8768,30.8193,30.8439,321177.0
2017-03-21 10:05:00,37.48,37.61,37.48,37.59,165145.0,30.8357,30.9427,30.8357,30.9262,165145.0
2017-03-21 10:10:00,37.59,37.59,37.55,37.55,109402.0,30.9262,30.9262,30.8933,30.8933,109402.0
2017-03-21 10:15:00,37.55,37.56,37.5,37.5,168372.0,30.8933,30.9015,30.8522,30.8522,168372.0
2017-03-21 10:20:00,37.51,37.51,37.48,37.49,230887.0,30.8604,30.8604,30.8357,30.8439,230887.0
2017-03-21 10:25:00,37.49,37.51,37.44,37.51,697630.0,30.8439,30.8604,30.8028,30.8604,697630.0
2017-03-21 10:30:00,37.51,37.56,37.47,37.54,194564.0,30.8604,30.9015,30.8275,30.8851,194564.0
2017-03-21 10:35:00,37.53,37.54,37.49,37.52,162740.0,30.8768,30.8851,30.8439,30.8686,162740.0
2017-03-21 10:40:00,37.52,37.55,37.5,37.51,117909.0,30.8686,30.8933,30.8522,30.8604,117909.0
2017-03-21 10:45:00,37.51,37.52,37.45,37.49,270501.0,30.8604,30.8686,30.811,30.8439,270501.0
2017-03-21 10:50:00,37.48,37.49,37.42,37.43,195187.0,30.8357,30.8439,30.7863,30.7946,195187.0
2017-03-21 10:55:00,37.44,37.49,37.4,37.48,305151.0,30.8028,30.8439,30.7699,30.8357,305151.0
2017-03-21 11:00:00,37.48,37.48,37.39,37.4,237625.0,30.8357,30.8357,30.7617,30.7699,237625.0
2017-03-21 11:05:00,37.4,37.4,37.31,37.32,198968.0,30.7699,30.7699,30.6958,30.7041,198968.0
2017-03-21 11:10:00,37.33,37.35,37.23,37.23,224210.0,30.7123,30.7288,30.63,30.63,224210.0
2017-03-21 11:15:00,37.23,37.24,37.09,37.12,269831.0,30.63,30.6383,30.5148,30.5395,269831.0
2017-03-21 11:20:00,37.12,37.19,37.09,37.18,253754.0,30.5395,30.5971,30.5148,30.5889,253754.0
2017-03-21 11:25:00,37.17,37.2,37.13,37.17,136267.0,30.5807,30.6053,30.5478,30.5807,136267.0
2017-03-21 11:30:00,37.17,37.18,37.12,37.12,218770.0,30.5807,30.5889,30.5395,30.5395,218770.0
2017-03-21 11:35:00,37.13,37.18,37.09,37.16,255618.0,30.5478,30.5889,30.5148,30.5724,255618.0
2017-03-21 11:40:00,37.15,37.17,37.11,37.16,121862.0,30.5642,30.5807,30.5313,30.5724,121862.0
2017-03-21 11:45:00,37.16,37.25,37.15,37.22,121916.0,30.5724,30.6465,30.5642,30.6218,121916.0
2017-03-21 11:50:00,37.22,37.24,37.21,37.22,175462.0,30.6218,30.6383,30.6136,30.6218,175462.0
2017-03-21 11:55:00,37.21,37.23,37.19,37.23,86333.0,30.6136,30.63,30.5971,30.63,86333.0
2017-03-21 12:00:00,37.22,37.27,37.21,37.27,166949.0,30.6218,30.6629,30.6136,30.6629,166949.0
2017-03-21 12:05:00,37.26,37.36,37.25,37.3,178114.0,30.6547,30.737,30.6465,30.6876,178114.0
2017-03-21 12:10:00,37.3,37.35,37.27,37.32,123626.0,30.6876,30.7288,30.6629,30.7041,123626.0
2017-03-21 12:15:00,37.31,37.34,37.27,37.29,141014.0,30.6958,30.7205,30.6629,30.6794,141014.0
2017-03-21 12:20:00,37.29,37.32,37.24,37.27,119795.0,30.6794,30.7041,30.6383,30.6629,119795.0
2017-03-21 12:25:00,37.27,37.32,37.24,37.3,120475.0,30.6629,30.7041,30.6383,30.6876,120475.0
2017-03-21 12:30:00,37.3,37.33,37.23,37.26,118920.0,30.6876,30.7123,30.63,30.6547,118920.0
2017-03-21 12:35:00,37.26,37.31,37.23,37.31,124895.0,30.6547,30.6958,30.63,30.6958,124895.0
2017-03-21 12:40:00,37.32,37.32,37.29,37.3,104834.0,30.7041,30.7041,30.6794,30.6876,104834.0
2017-03-21 12:45:00,37.3,37.31,37.22,37.24,103230.0,30.6876,30.6958,30.6218,30.6383,103230.0
2017-03-21 12:50:00,37.24,37.25,37.2,37.22,221613.0,30.6383,30.6465,30.6053,30.6218,221613.0
2017-03-21 12:55:00,37.22,37.28,37.18,37.19,344795.0,30.6218,30.6712,30.5889,30.5971,344795.0
2017-03-21 13:00:00,37.2,37.22,37.17,37.2,129027.0,30.6053,30.6218,30.5807,30.6053,129027.0
2017-03-21 13:05:00,37.2,37.24,37.17,37.21,213924.0,30.6053,30.6383,30.5807,30.6136,213924.0
2017-03-21 13:10:00,37.21,37.24,37.17,37.19,126649.0,30.6136,30.6383,30.5807,30.5971,126649.0
2017-03-21 13:15:00,37.19,37.22,37.17,37.18,143734.0,30.5971,30.6218,30.5807,30.5889,143734.0
2017-03-21 13:20:00,37.18,37.19,37.13,37.16,112112.0,30.5889,30.5971,30.5478,30.5724,112112.0
2017-03-21 13:25:00,37.16,37.18,37.14,37.16,204906.0,30.5724,30.5889,30.556,30.5724,204906.0
2017-03-21 13:30:00,37.16,37.18,37.12,37.15,112610.0,30.5724,30.5889,30.5395,30.5642,112610.0
2017-03-21 13:35:00,37.15,37.16,37.11,37.12,133125.0,30.5642,30.5724,30.5313,30.5395,133125.0
2017-03-21 13:40:00,37.11,37.13,37.1,37.1,100426.0,30.5313,30.5478,30.5231,30.5231,100426.0
2017-03-21 13:45:00,37.11,37.11,37.07,37.09,82670.0,30.5313,30.5313,30.4984,30.5148,82670.0
2017-03-21 13:50:00,37.09,37.09,37.04,37.06,99391.0,30.5148,30.5148,30.4737,30.4902,99391.0
2017-03-21 13:55:00,37.06,37.11,37.04,37.08,177762.0,30.4902,30.5313,30.4737,30.5066,177762.0
2017-03-21 14:00:00,37.08,37.1,37.02,37.04,147228.0,30.5066,30.5231,30.4573,30.4737,147228.0
2017-03-21 14:05:00,37.04,37.12,37.0,37.11,196482.0,30.4737,30.5395,30.4408,30.5313,196482.0
2017-03-21 14:10:00,37.11,37.17,37.09,37.16,149965.0,30.5313,30.5807,30.5148,30.5724,149965.0
2017-03-21 14:15:00,37.16,37.2,37.13,37.19,257827.0,30.5724,30.6053,30.5478,30.5971,257827.0
2017-03-21 14:20:00,37.2,37.21,37.16,37.18,133398.0,30.6053,30.6136,30.5724,30.5889,133398.0
2017-03-21 14:25:00,37.19,37.22,37.18,37.22,73088.0,30.5971,30.6218,30.5889,30.6218,73088.0
2017-03-21 14:30:00,37.22,37.27,37.2,37.24,148683.0,30.6218,30.6629,30.6053,30.6383,148683.0
2017-03-21 14:35:00,37.25,37.25,37.2,37.24,125929.0,30.6465,30.6465,30.6053,30.6383,125929.0
2017-03-21 14:40:00,37.23,37.24,37.19,37.2,139504.0,30.63,30.6383,30.5971,30.6053,139504.0
2017-03-21 14:45:00,37.19,37.2,37.12,37.16,171356.0,30.5971,30.6053,30.5395,30.5724,171356.0
2017-03-21 14:50:00,37.15,37.18,37.11,37.17,142436.0,30.5642,30.5889,30.5313,30.5807,142436.0
2017-03-21 14:55:00,37.18,37.23,37.17,37.22,103198.0,30.5889,30.63,30.5807,30.6218,103198.0
2017-03-21 15:00:00,37.21,37.24,37.18,37.19,139084.0,30.6136,30.6383,30.5889,30.5971,139084.0
2017-03-21 15:05:00,37.18,37.21,37.18,37.2,121047.0,30.5889,30.6136,30.5889,30.6053,121047.0
2017-03-21 15:10:00,37.2,37.22,37.17,37.18,120141.0,30.6053,30.6218,30.5807,30.5889,120141.0
2017-03-21 15:15:00,37.18,37.23,37.17,37.2,137688.0,30.5889,30.63,30.5807,30.6053,137688.0
2017-03-21 15:20:00,37.2,37.21,37.16,37.18,124275.0,30.6053,30.6136,30.5724,30.5889,124275.0
2017-03-21 15:25:00,37.18,37.21,37.16,37.16,197722.0,30.5889,30.6136,30.5724,30.5724,197722.0
2017-03-21 15:30:00,37.16,37.16,37.09,37.12,286169.0,30.5724,30.5724,30.5148,30.5395,286169.0
2017-03-21 15:35:00,37.12,37.16,37.09,37.1,240497.0,30.5395,30.5724,30.5148,30.5231,240497.0
2017-03-21 15:40:00,37.1,37.12,37.06,37.07,274439.0,30.5231,30.5395,30.4902,30.4984,274439.0
2017-03-21 15:45:00,37.07,37.08,37.03,37.04,337446.0,30.4984,30.5066,30.4655,30.4737,337446.0
2017-03-21 15:50:00,37.04,37.04,37.01,37.04,439831.0,30.4737,30.4737,30.449,30.4737,439831.0
2017-03-21 15:55:00,37.04,37.1,37.02,37.08,653068.0,30.4737,30.5231,30.4573,30.5066,653068.0
2017-03-22 09:30:00,37.2,37.2,36.93,36.96,476819.0,30.6053,30.6053,30.3832,30.4079,476819.0
2017-03-22 09:35:00,36.95,36.97,36.81,36.82,309859.0,30.3997,30.4161,30.2845,30.2927,309859.0
2017-03-22 09:40:00,36.81,37.02,36.81,36.94,414239.0,30.2845,30.4573,30.2845,30.3914,414239.0
2017-03-22 09:45:00,36.95,37.05,36.94,37.02,150534.0,30.3997,30.4819,30.3914,30.4573,150534.0
2017-03-22 09:50:00,37.02,37.04,36.93,36.98,144118.0,30.4573,30.4737,30.3832,30.4243,144118.0
2017-03-22 09:55:00,36.97,36.97,36.9,36.9,188751.0,30.4161,30.4161,30.3585,30.3585,188751.0
2017-03-22 10:00:00,36.91,37.0,36.9,36.97,223965.0,30.3668,30.4408,30.3585,30.4161,223965.0
2017-03-22 10:05:00,36.96,37.04,36.96,36.99,152953.0,30.4079,30.4737,30.4079,30.4326,152953.0
2017-03-22 10:10:00,37.0,37.01,36.9,36.92,164243.0,30.4408,30.449,30.3585,30.375,164243.0
2017-03-22 10:15:00,36.92,36.97,36.91,36.93,189811.0,30.375,30.4161,30.3668,30.3832,189811.0
2017-03-22 10:20:00,36.93,36.96,36.9,36.9,92814.0,30.3832,30.4079,30.3585,30.3585,92814.0
2017-03-22 10:25:00,36.9,36.94,36.9,36.91,88171.0,30.3585,30.3914,30.3585,30.3668,88171.0
2017-03-22 10:30:00,36.91,36.98,36.89,36.98,158082.0,30.3668,30.4243,30.3503,30.4243,158082.0
2017-03-22 10:35:00,36.97,37.11,36.96,37.09,189375.0,30.4161,30.5313,30.4079,30.5148,189375.0
2017-03-22 10:40:00,37.09,37.12,37.06,37.09,122559.0,30.5148,30.5395,30.4902,30.5148,122559.0
2017-03-22 10:45:00,37.09,37.1,37.05,37.09,93294.0,30.5148,30.5231,30.4819,30.5148,93294.0
2017-03-22 10:50:00,37.09,37.15,37.08,37.1,123282.0,30.5148,30.5642,30.5066,30.5231,123282.0
2017-03-22 10:55:00,37.1,37.13,37.08,37.13,127763.0,30.5231,30.5478,30.5066,30.5478,127763.0
2017-03-22 11:00:00,37.13,37.13,37.06,37.09,96840.0,30.5478,30.5478,30.4902,30.5148,96840.0
2017-03-22 11:05:00,37.09,37.12,37.08,37.11,66094.0,30.5148,30.5395,30.5066,30.5313,66094.0
2017-03-22 11:10:00,37.11,37.13,37.08,37.12,75527.0,30.5313,30.5478,30.5066,30.5395,75527.0
2017-03-22 11:15:00,37.13,37.24,37.13,37.22,167296.0,30.5478,30.6383,30.5478,30.6218,167296.0
2017-03-22 11:20:00,37.21,37.26,37.2,37.25,104692.0,30.6136,30.6547,30.6053,30.6465,104692.0
2017-03-22 11:25:00,37.25,37.25,37.19,37.21,59795.0,30.6465,30.6465,30.5971,30.6136,59795.0
2017-03-22 11:30:00,37.21,37.22,37.18,37.19,128539.0,30.6136,30.6218,30.5889,30.5971,128539.0
2017-03-22 11:35:00,37.2,37.21,37.18,37.19,117122.0,30.6053,30.6136,30.5889,30.5971,117122.0
2017-03-22 11:40:00,37.19,37.22,37.18,37.21,119496.0,30.5971,30.6218,30.5889,30.6136,119496.0
2017-03-22 11:45:00,37.21,37.22,37.07,37.09,200170.0,30.6136,30.6218,30.4984,30.5148,200170.0
2017-03-22 11:50:00,37.1,37.12,37.07,37.08,57364.0,30.5231,30.5395,30.4984,30.5066,57364.0
2017-03-22 11:55:00,37.08,37.1,37.05,37.09,87771.0,30.5066,30.5231,30.4819,30.5148,87771.0
2017-03-22 12:00:00,37.09,37.11,37.09,37.09,50102.0,30.5148,30.5313,30.5148,30.5148,50102.0
2017-03-22 12:05:00,37.09,37.14,37.09,37.11,80179.0,30.5148,30.556,30.5148,30.5313,80179.0
2017-03-22 12:10:00,37.12,37.14,37.09,37.09,53081.0,30.5395,30.556,30.5148,30.5148,53081.0
2017-03-22 12:15:00,37.09,37.15,37.09,37.15,60292.0,30.5148,30.5642,30.5148,30.5642,60292.0
2017-03-22 12:20:00,37.15,37.15,37.08,37.08,69591.0,30.5642,30.5642,30.5066,30.5066,69591.0
2017-03-22 12:25:00,37.09,37.12,37.07,37.08,86258.0,30.5148,30.5395,30.4984,30.5066,86258.0
2017-03-22 12:30:00,37.07,37.1,37.06,37.07,67977.0,30.4984,30.5231,30.4902,30.4984,67977.0
2017-03-22 12:35:00,37.08,37.09,37.05,37.06,63505.0,30.5066,30.5148,30.4819,30.4902,63505.0
2017-03-22 12:40:00,37.06,37.09,37.05,37.06,86244.0,30.4902,30.5148,30.4819,30.4902,86244.0
2017-03-22 12:45:00,37.06,37.08,37.05,37.06,46774.0,30.4902,30.5066,30.4819,30.4902,46774.0
2017-03-22 12:50:00,37.06,37.08,37.04,37.07,106578.0,30.4902,30.5066,30.4737,30.4984,106578.0
2017-03-22 12:55:00,37.06,37.09,37.06,37.09,35992.0,30.4902,30.5148,30.4902,30.5148,35992.0
2017-03-22 13:00:00,37.08,37.09,36.98,37.02,154258.0,30.5066,30.5148,30.4243,30.4573,154258.0
2017-03-22 13:05:00,37.01,37.04,36.99,37.0,88938.0,30.449,30.4737,30.4326,30.4408,88938.0
2017-03-22 13:10:00,37.01,37.03,37.0,37.01,67826.0,30.449,30.4655,30.4408,30.449,67826.0
2017-03-22 13:15:00,37.01,37.07,37.0,37.04,79402.0,30.449,30.4984,30.4408,30.4737,79402.0
2017-03-22 13:20:00,37.04,37.08,37.04,37.07,80623.0,30.4737,30.5066,30.4737,30.4984,80623.0
2017-03-22 13:25:00,37.07,37.1,37.06,37.08,37290.0,30.4984,30.5231,30.4902,30.5066,37290.0
2017-03-22 13:30:00,37.08,37.13,37.07,37.12,108203.0,30.5066,30.5478,30.4984,30.5395,108203.0
2017-03-22 13:35:00,37.12,37.13,37.1,37.13,33790.0,30.5395,30.5478,30.5231,30.5478,33790.0
2017-03-22 13:40:00,37.12,37.13,37.08,37.09,41517.0,30.5395,30.5478,30.5066,30.5148,41517.0
2017-03-22 13:45:00,37.08,37.1,37.05,37.08,70179.0,30.5066,30.5231,30.4819,30.5066,70179.0
2017-03-22 13:50:00,37.07,37.07,37.05,37.06,32674.0,30.4984,30.4984,30.4819,30.4902,32674.0
2017-03-22 13:55:00,37.06,37.06,37.04,37.04,47549.0,30.4902,30.4902,30.4737,30.4737,47549.0
2017-03-22 14:00:00,37.04,37.09,37.03,37.08,44681.0,30.4737,30.5148,30.4655,30.5066,44681.0
2017-03-22 14:05:00,37.07,37.09,37.03,37.03,74511.0,30.4984,30.5148,30.4655,30.4655,74511.0
2017-03-22 14:10:00,37.03,37.07,37.02,37.05,77306.0,30.4655,30.4984,30.4573,30.4819,77306.0
2017-03-22 14:15:00,37.06,37.06,37.03,37.04,96286.0,30.4902,30.4902,30.4655,30.4737,96286.0
2017-03-22 14:20:00,37.04,37.08,37.03,37.08,36383.0,30.4737,30.5066,30.4655,30.5066,36383.0
2017-03-22 14:25:00,37.08,37.08,37.04,37.04,24979.0,30.5066,30.5066,30.4737,30.4737,24979.0
2017-03-22 14:30:00,37.05,37.08,37.03,37.06,81624.0,30.4819,30.5066,30.4655,30.4902,81624.0
2017-03-22 14:35:00,37.07,37.12,37.06,37.12,81698.0,30.4984,30.5395,30.4902,30.5395,81698.0
2017-03-22 14:40:00,37.12,37.12,37.09,37.1,70036.0,30.5395,30.5395,30.5148,30.5231,70036.0
2017-03-22 14:45:00,37.1,37.11,37.06,37.09,86518.0,30.5231,30.5313,30.4902,30.5148,86518.0
2017-03-22 14:50:00,37.1,37.14,37.09,37.12,63941.0,30.5231,30.556,30.5148,30.5395,63941.0
2017-03-22 14:55:00,37.12,37.14,37.09,37.12,92427.0,30.5395,30.556,30.5148,30.5395,92427.0
2017-03-22 15:00:00,37.12,37.12,37.09,37.09,55080.0,30.5395,30.5395,30.5148,30.5148,55080.0
2017-03-22 15:05:00,37.09,37.1,37.05,37.08,179686.0,30.5148,30.5231,30.4819,30.5066,179686.0
2017-03-22 15:10:00,37.08,37.1,37.07,37.1,75193.0,30.5066,30.5231,30.4984,30.5231,75193.0
2017-03-22 15:15:00,37.09,37.14,37.08,37.13,100314.0,30.5148,30.556,30.5066,30.5478,100314.0
2017-03-22 15:20:00,37.13,37.18,37.11,37.12,146091.0,30.5478,30.5889,30.5313,30.5395,146091.0
2017-03-22 15:25:00,37.11,37.14,37.11,37.11,92811.0,30.5313,30.556,30.5313,30.5313,92811.0
2017-03-22 15:30:00,37.12,37.12,37.07,37.08,95794.0,30.5395,30.5395,30.4984,30.5066,95794.0
2017-03-22 15:35:00,37.08,37.09,37.05,37.05,128266.0,30.5066,30.5148,30.4819,30.4819,128266.0
2017-03-22 15:40:00,37.05,37.11,37.05,37.05,147366.0,30.4819,30.5313,30.4819,30.4819,147366.0
2017-03-22 15:45:00,37.05,37.1,37.05,37.09,137503.0,30.4819,30.5231,30.4819,30.5148,137503.0
2017-03-22 15:50:00,37.09,37.11,37.07,37.07,292168.0,30.5148,30.5313,30.4984,30.4984,292168.0
2017-03-22 15:55:00,37.08,37.1,37.03,37.05,560889.0,30.5066,30.5231,30.4655,30.4819,560889.0
2017-03-23 09:30:00,37.01,37.2,36.85,37.15,327253.0,30.449,30.6053,30.3174,30.5642,327253.0
2017-03-23 09:35:00,37.13,37.17,37.04,37.09,244596.0,30.5478,30.5807,30.4737,30.5148,244596.0
2017-03-23 09:40:00,37.09,37.11,37.01,37.02,284937.0,30.5148,30.5313,30.449,30.4573,284937.0
2017-03-23 09:45:00,37.02,37.06,36.96,37.05,197453.0,30.4573,30.4902,30.4079,30.4819,197453.0
2017-03-23 09:50:00,37.05,37.06,37.0,37.01,113968.0,30.4819,30.4902,30.4408,30.449,113968.0
2017-03-23 09:55:00,37.02,37.1,37.0,37.08,94977.0,30.4573,30.5231,30.4408,30.5066,94977.0
2017-03-23 10:00:00,37.08,37.11,37.06,37.07,186001.0,30.5066,30.5313,30.4902,30.4984,186001.0
2017-03-23 10:05:00,37.08,37.08,37.01,37.05,113591.0,30.5066,30.5066,30.449,30.4819,113591.0
2017-03-23 10:10:00,37.05,37.06,37.0,37.04,127728.0,30.4819,30.4902,30.4408,30.4737,127728.0
2017-03-23 10:15:00,37.04,37.05,37.0,37.02,80172.0,30.4737,30.4819,30.4408,30.4573,80172.0
2017-03-23 10:20:00,37.02,37.08,37.01,37.04,63034.0,30.4573,30.5066,30.449,30.4737,63034.0
2017-03-23 10:25:00,37.04,37.11,37.03,37.07,61476.0,30.4737,30.5313,30.4655,30.4984,61476.0
2017-03-23 10:30:00,37.07,37.11,37.06,37.09,103493.0,30.4984,30.5313,30.4902,30.5148,103493.0
2017-03-23 10:35:00,37.09,37.17,37.08,37.17,123378.0,30.5148,30.5807,30.5066,30.5807,123378.0
2017-03-23 10:40:00,37.17,37.24,37.17,37.19,143552.0,30.5807,30.6383,30.5807,30.5971,143552.0
2017-03-23 10:45:00,37.19,37.2,37.17,37.19,201428.0,30.5971,30.6053,30.5807,30.5971,201428.0
2017-03-23 10:50:00,37.19,37.22,37.15,37.22,145708.0,30.5971,30.6218,30.5642,30.6218,145708.0
2017-03-23 10:55:00,37.22,37.25,37.2,37.25,168242.0,30.6218,30.6465,30.6053,30.6465,168242.0
2017-03-23 11:00:00,37.25,37.27,37.21,37.23,125361.0,30.6465,30.6629,30.6136,30.63,125361.0
2017-03-23 11:05:00,37.22,37.27,37.22,37.27,75254.0,30.6218,30.6629,30.6218,30.6629,75254.0
2017-03-23 11:10:00,37.26,37.28,37.24,37.27,131163.0,30.6547,30.6712,30.6383,30.6629,131163.0
2017-03-23 11:15:00,37.27,37.28,37.22,37.26,121632.0,30.6629,30.6712,30.6218,30.6547,121632.0
2017-03-23 11:20:00,37.26,37.28,37.25,37.25,77546.0,30.6547,30.6712,30.6465,30.6465,77546.0
2017-03-23 11:25:00,37.26,37.27,37.22,37.24,57158.0,30.6547,30.6629,30.6218,30.6383,57158.0
2017-03-23 11:30:00,37.25,37.27,37.22,37.22,69476.0,30.6465,30.6629,30.6218,30.6218,69476.0
2017-03-23 11:35:00,37.22,37.24,37.19,37.23,118482.0,30.6218,30.6383,30.5971,30.63,118482.0
2017-03-23 11:40:00,37.24,37.24,37.22,37.22,33033.0,30.6383,30.6383,30.6218,30.6218,33033.0
2017-03-23 11:45:00,37.22,37.23,37.2,37.21,110617.0,30.6218,30.63,30.6053,30.6136,110617.0
2017-03-23 11:50:00,37.22,37.24,37.21,37.23,66965.0,30.6218,30.6383,30.6136,30.63,66965.0
2017-03-23 11:55:00,37.23,37.24,37.2,37.23,80694.0,30.63,30.6383,30.6053,30.63,80694.0
2017-03-23 12:00:00,37.23,37.25,37.22,37.25,78181.0,30.63,30.6465,30.6218,30.6465,78181.0
2017-03-23 12:05:00,37.25,37.25,37.2,37.22,71173.0,30.6465,30.6465,30.6053,30.6218,71173.0
2017-03-23 12:10:00,37.22,37.24,37.2,37.24,61805.0,30.6218,30.6383,30.6053,30.6383,61805.0
2017-03-23 12:15:00,37.24,37.26,37.23,37.25,81184.0,30.6383,30.6547,30.63,30.6465,81184.0
2017-03-23 12:20:00,37.25,37.27,37.24,37.27,78920.0,30.6465,30.6629,30.6383,30.6629,78920.0
2017-03-23 12:25:00,37.27,37.29,37.25,37.29,72325.0,30.6629,30.6794,30.6465,30.6794,72325.0
2017-03-23 12:30:00,37.29,37.31,37.28,37.3,90043.0,30.6794,30.6958,30.6712,30.6876,90043.0
2017-03-23 12:35:00,37.3,37.36,37.3,37.34,94092.0,30.6876,30.737,30.6876,30.7205,94092.0
2017-03-23 12:40:00,37.33,37.38,37.33,37.37,88909.0,30.7123,30.7534,30.7123,30.7452,88909.0
2017-03-23 12:45:00,37.37,37.4,37.37,37.39,66137.0,30.7452,30.7699,30.7452,30.7617,66137.0
2017-03-23 12:50:00,37.39,37.44,37.37,37.42,139034.0,30.7617,30.8028,30.7452,30.7863,139034.0
2017-03-23 12:55:00,37.42,37.48,37.42,37.43,146263.0,30.7863,30.8357,30.7863,30.7946,146263.0
2017-03-23 13:00:00,37.44,37.44,37.35,37.35,95499.0,30.8028,30.8028,30.7288,30.7288,95499.0
2017-03-23 13:05:00,37.35,37.37,37.26,37.26,96101.0,30.7288,30.7452,30.6547,30.6547,96101.0
2017-03-23 13:10:00,37.26,37.28,37.19,37.24,177568.0,30.6547,30.6712,30.5971,30.6383,177568.0
2017-03-23 13:15:00,37.25,37.27,37.2,37.2,75253.0,30.6465,30.6629,30.6053,30.6053,75253.0
2017-03-23 13:20:00,37.2,37.23,37.15,37.16,154078.0,30.6053,30.63,30.5642,30.5724,154078.0
2017-03-23 13:25:00,37.17,37.23,37.14,37.15,96408.0,30.5807,30.63,30.556,30.5642,96408.0
2017-03-23 13:30:00,37.14,37.22,37.14,37.22,72407.0,30.556,30.6218,30.556,30.6218,72407.0
2017-03-23 13:35:00,37.22,37.25,37.17,37.17,144639.0,30.6218,30.6465,30.5807,30.5807,144639.0
2017-03-23 13:40:00,37.17,37.25,37.16,37.22,68361.0,30.5807,30.6465,30.5724,30.6218,68361.0
2017-03-23 13:45:00,37.23,37.27,37.23,37.27,60527.0,30.63,30.6629,30.63,30.6629,60527.0
2017-03-23 13:50:00,37.26,37.3,37.25,37.3,73200.0,30.6547,30.6876,30.6465,30.6876,73200.0
2017-03-23 13:55:00,37.29,37.3,37.24,37.26,52886.0,30.6794,30.6876,30.6383,30.6547,52886.0
2017-03-23 14:00:00,37.25,37.26,37.21,37.24,56090.0,30.6465,30.6547,30.6136,30.6383,56090.0
2017-03-23 14:05:00,37.24,37.27,37.22,37.26,70892.0,30.6383,30.6629,30.6218,30.6547,70892.0
2017-03-23 14:10:00,37.25,37.27,37.25,37.26,33325.0,30.6465,30.6629,30.6465,30.6547,33325.0
2017-03-23 14:15:00,37.26,37.28,37.25,37.27,71687.0,30.6547,30.6712,30.6465,30.6629,71687.0
2017-03-23 14:20:00,37.27,37.27,37.24,37.26,39834.0,30.6629,30.6629,30.6383,30.6547,39834.0
2017-03-23 14:25:00,37.26,37.27,37.21,37.21,60897.0,30.6547,30.6629,30.6136,30.6136,60897.0
2017-03-23 14:30:00,37.22,37.26,37.2,37.24,70961.0,30.6218,30.6547,30.6053,30.6383,70961.0
2017-03-23 14:35:00,37.23,37.26,37.21,37.23,54578.0,30.63,30.6547,30.6136,30.63,54578.0
2017-03-23 14:40:00,37.24,37.28,37.23,37.28,39041.0,30.6383,30.6712,30.63,30.6712,39041.0
2017-03-23 14:45:00,37.28,37.29,37.25,37.27,70096.0,30.6712,30.6794,30.6465,30.6629,70096.0
2017-03-23 14:50:00,37.27,37.28,37.23,37.26,82288.0,30.6629,30.6712,30.63,30.6547,82288.0
2017-03-23 14:55:00,37.26,37.28,37.21,37.22,89522.0,30.6547,30.6712,30.6136,30.6218,89522.0
2017-03-23 15:00:00,37.22,37.23,37.19,37.21,184780.0,30.6218,30.63,30.5971,30.6136,184780.0
2017-03-23 15:05:00,37.21,37.25,37.21,37.23,114905.0,30.6136,30.6465,30.6136,30.63,114905.0
2017-03-23 15:10:00,37.24,37.26,37.2,37.23,171894.0,30.6383,30.6547,30.6053,30.63,171894.0
2017-03-23 15:15:00,37.22,37.23,37.17,37.19,130689.0,30.6218,30.63,30.5807,30.5971,130689.0
2017-03-23 15:20:00,37.2,37.25,37.19,37.19,104131.0,30.6053,30.6465,30.5971,30.5971,104131.0
2017-03-23 15:25:00,37.19,37.21,37.13,37.14,121993.0,30.5971,30.6136,30.5478,30.556,121993.0
2017-03-23 15:30:00,37.14,37.17,37.08,37.12,182262.0,30.556,30.5807,30.5066,30.5395,182262.0
2017-03-23 15:35:00,37.12,37.18,37.12,37.18,136303.0,30.5395,30.5889,30.5395,30.5889,136303.0
2017-03-23 15:40:00,37.18,37.19,37.13,37.15,131018.0,30.5889,30.5971,30.5478,30.5642,131018.0
2017-03-23 15:45:00,37.14,37.22,37.14,37.21,211191.0,30.556,30.6218,30.556,30.6136,211191.0
2017-03-23 15:50:00,37.2,37.21,37.16,37.19,366682.0,30.6053,30.6136,30.5724,30.5971,366682.0
2017-03-23 15:55:00,37.19,37.24,37.16,37.22,819711.0,30.5971,30.6383,30.5724,30.6218,819711.0
2017-03-24 09:30:00,37.24,37.35,37.08,37.32,549172.0,30.6383,30.7288,30.5066,30.7041,549172.0
2017-03-24 09:35:00,37.32,37.39,37.24,37.26,160734.0,30.7041,30.7617,30.6383,30.6547,160734.0
2017-03-24 09:40:00,37.26,37.31,37.25,37.3,144407.0,30.6547,30.6958,30.6465,30.6876,144407.0
2017-03-24 09:45:00,37.3,37.49,37.3,37.49,133332.0,30.6876,30.8439,30.6876,30.8439,133332.0
2017-03-24 09:50:00,37.49,37.51,37.48,37.48,205018.0,30.8439,30.8604,30.8357,30.8357,205018.0
2017-03-24 09:55:00,37.49,37.5,37.47,37.48,148502.0,30.8439,30.8522,30.8275,30.8357,148502.0
2017-03-24 10:00:00,37.48,37.48,37.39,37.41,114640.0,30.8357,30.8357,30.7617,30.7781,114640.0
2017-03-24 10:05:00,37.41,37.53,37.39,37.52,306047.0,30.7781,30.8768,30.7617,30.8686,306047.0
2017-03-24 10:10:00,37.52,37.53,37.48,37.52,117253.0,30.8686,30.8768,30.8357,30.8686,117253.0
2017-03-24 10:15:00,37.52,37.54,37.49,37.51,99909.0,30.8686,30.8851,30.8439,30.8604,99909.0
2017-03-24 10:20:00,37.51,37.52,37.48,37.51,123976.0,30.8604,30.8686,30.8357,30.8604,123976.0
2017-03-24 10:25:00,37.52,37.55,37.5,37.53,199436.0,30.8686,30.8933,30.8522,30.8768,199436.0
2017-03-24 10:30:00,37.54,37.57,37.5,37.55,255990.0,30.8851,30.9098,30.8522,30.8933,255990.0
2017-03-24 10:35:00,37.55,37.56,37.48,37.5,615518.0,30.8933,30.9015,30.8357,30.8522,615518.0
2017-03-24 10:40:00,37.49,37.52,37.48,37.49,328090.0,30.8439,30.8686,30.8357,30.8439,328090.0
2017-03-24 10:45:00,37.49,37.51,37.48,37.51,134812.0,30.8439,30.8604,30.8357,30.8604,134812.0
2017-03-24 10:50:00,37.51,37.55,37.5,37.55,235007.0,30.8604,30.8933,30.8522,30.8933,235007.0
2017-03-24 10:55:00,37.54,37.55,37.48,37.53,262710.0,30.8851,30.8933,30.8357,30.8768,262710.0
2017-03-24 11:00:00,37.54,37.55,37.48,37.5,97153.0,30.8851,30.8933,30.8357,30.8522,97153.0
2017-03-24 11:05:00,37.49,37.51,37.47,37.49,110824.0,30.8439,30.8604,30.8275,30.8439,110824.0
2017-03-24 11:10:00,37.5,37.5,37.48,37.5,98833.0,30.8522,30.8522,30.8357,30.8522,98833.0
2017-03-24 11:15:00,37.5,37.51,37.48,37.5,116405.0,30.8522,30.8604,30.8357,30.8522,116405.0
2017-03-24 11:20:00,37.5,37.5,37.47,37.48,130085.0,30.8522,30.8522,30.8275,30.8357,130085.0
2017-03-24 11:25:00,37.47,37.48,37.36,37.38,175423.0,30.8275,30.8357,30.737,30.7534,175423.0
2017-03-24 11:30:00,37.38,37.4,37.34,37.34,146576.0,30.7534,30.7699,30.7205,30.7205,146576.0
2017-03-24 11:35:00,37.34,37.35,37.3,37.32,137224.0,30.7205,30.7288,30.6876,30.7041,137224.0
2017-03-24 11:40:00,37.32,37.33,37.28,37.28,148328.0,30.7041,30.7123,30.6712,30.6712,148328.0
2017-03-24 11:45:00,37.29,37.39,37.27,37.38,147601.0,30.6794,30.7617,30.6629,30.7534,147601.0
2017-03-24 11:50:00,37.38,37.38,37.3,37.3,102634.0,30.7534,30.7534,30.6876,30.6876,102634.0
2017-03-24 11:55:00,37.3,37.32,37.28,37.31,123203.0,30.6876,30.7041,30.6712,30.6958,123203.0
2017-03-24 12:00:00,37.32,37.4,37.31,37.39,64540.0,30.7041,30.7699,30.6958,30.7617,64540.0
2017-03-24 12:05:00,37.39,37.39,37.34,37.36,71144.0,30.7617,30.7617,30.7205,30.737,71144.0
2017-03-24 12:10:00,37.35,37.37,37.24,37.28,179599.0,30.7288,30.7452,30.6383,30.6712,179599.0
2017-03-24 12:15:00,37.27,37.28,37.23,37.25,114887.0,30.6629,30.6712,30.63,30.6465,114887.0
2017-03-24 12:20:00,37.25,37.26,37.19,37.26,172809.0,30.6465,30.6547,30.5971,30.6547,172809.0
2017-03-24 12:25:00,37.26,37.33,37.24,37.32,192300.0,30.6547,30.7123,30.6383,30.7041,192300.0
2017-03-24 12:30:00,37.33,37.34,37.29,37.31,85224.0,30.7123,30.7205,30.6794,30.6958,85224.0
2017-03-24 12:35:00,37.3,37.32,37.29,37.31,64997.0,30.6876,30.7041,30.6794,30.6958,64997.0
2017-03-24 12:40:00,37.31,37.31,37.28,37.29,78759.0,30.6958,30.6958,30.6712,30.6794,78759.0
2017-03-24 12:45:00,37.29,37.31,37.27,37.28,97279.0,30.6794,30.6958,30.6629,30.6712,97279.0
2017-03-24 12:50:00,37.28,37.29,37.22,37.23,190074.0,30.6712,30.6794,30.6218,30.63,190074.0
2017-03-24 12:55:00,37.23,37.24,37.18,37.2,159740.0,30.63,30.6383,30.5889,30.6053,159740.0
2017-03-24 13:00:00,37.2,37.24,37.19,37.23,152164.0,30.6053,30.6383,30.5971,30.63,152164.0
2017-03-24 13:05:00,37.23,37.24,37.17,37.18,141471.0,30.63,30.6383,30.5807,30.5889,141471.0
2017-03-24 13:10:00,37.18,37.22,37.17,37.22,77645.0,30.5889,30.6218,30.5807,30.6218,77645.0
2017-03-24 13:15:00,37.21,37.27,37.21,37.25,97955.0,30.6136,30.6629,30.6136,30.6465,97955.0
2017-03-24 13:20:00,37.26,37.28,37.23,37.25,116974.0,30.6547,30.6712,30.63,30.6465,116974.0
2017-03-24 13:25:00,37.25,37.3,37.24,37.29,78872.0,30.6465,30.6876,30.6383,30.6794,78872.0
2017-03-24 13:30:00,37.28,37.3,37.27,37.3,71528.0,30.6712,30.6876,30.6629,30.6876,71528.0
2017-03-24 13:35:00,37.3,37.3,37.25,37.27,89650.0,30.6876,30.6876,30.6465,30.6629,89650.0
2017-03-24 13:40:00,37.26,37.29,37.24,37.28,79021.0,30.6547,30.6794,30.6383,30.6712,79021.0
2017-03-24 13:45:00,37.28,37.29,37.25,37.27,69021.0,30.6712,30.6794,30.6465,30.6629,69021.0
2017-03-24 13:50:00,37.27,37.29,37.23,37.26,134276.0,30.6629,30.6794,30.63,30.6547,134276.0
2017-03-24 13:55:00,37.26,37.28,37.19,37.21,204906.0,30.6547,30.6712,30.5971,30.6136,204906.0
2017-03-24 14:00:00,37.22,37.24,37.2,37.23,75501.0,30.6218,30.6383,30.6053,30.63,75501.0
2017-03-24 14:05:00,37.23,37.26,37.22,37.25,73036.0,30.63,30.6547,30.6218,30.6465,73036.0
2017-03-24 14:10:00,37.25,37.27,37.24,37.27,45759.0,30.6465,30.6629,30.6383,30.6629,45759.0
2017-03-24 14:15:00,37.27,37.3,37.26,37.3,52880.0,30.6629,30.6876,30.6547,30.6876,52880.0
2017-03-24 14:20:00,37.3,37.3,37.27,37.28,81352.0,30.6876,30.6876,30.6629,30.6712,81352.0
2017-03-24 14:25:00,37.28,37.3,37.26,37.27,73197.0,30.6712,30.6876,30.6547,30.6629,73197.0
2017-03-24 14:30:00,37.26,37.3,37.26,37.29,98034.0,30.6547,30.6876,30.6547,30.6794,98034.0
2017-03-24 14:35:00,37.28,37.29,37.25,37.27,73327.0,30.6712,30.6794,30.6465,30.6629,73327.0
2017-03-24 14:40:00,37.27,37.27,37.22,37.23,208672.0,30.6629,30.6629,30.6218,30.63,208672.0
2017-03-24 14:45:00,37.24,37.26,37.22,37.23,161255.0,30.6383,30.6547,30.6218,30.63,161255.0
2017-03-24 14:50:00,37.23,37.25,37.2,37.2,171285.0,30.63,30.6465,30.6053,30.6053,171285.0
2017-03-24 14:55:00,37.21,37.23,37.2,37.22,131893.0,30.6136,30.63,30.6053,30.6218,131893.0
2017-03-24 15:00:00,37.22,37.23,37.18,37.21,142731.0,30.6218,30.63,30.5889,30.6136,142731.0
2017-03-24 15:05:00,37.22,37.25,37.19,37.25,208802.0,30.6218,30.6465,30.5971,30.6465,208802.0
2017-03-24 15:10:00,37.25,37.26,37.23,37.25,171564.0,30.6465,30.6547,30.63,30.6465,171564.0
2017-03-24 15:15:00,37.25,37.3,37.23,37.29,286839.0,30.6465,30.6876,30.63,30.6794,286839.0
2017-03-24 15:20:00,37.29,37.34,37.28,37.34,138830.0,30.6794,30.7205,30.6712,30.7205,138830.0
2017-03-24 15:25:00,37.34,37.38,37.31,37.37,267147.0,30.7205,30.7534,30.6958,30.7452,267147.0
2017-03-24 15:30:00,37.37,37.44,37.35,37.43,384574.0,30.7452,30.8028,30.7288,30.7946,384574.0
2017-03-24 15:35:00,37.42,37.46,37.36,37.45,423465.0,30.7863,30.8193,30.737,30.811,423465.0
2017-03-24 15:40:00,37.46,37.47,37.41,37.41,598267.0,30.8193,30.8275,30.7781,30.7781,598267.0
2017-03-24 15:45:00,37.41,37.44,37.38,37.41,463706.0,30.7781,30.8028,30.7534,30.7781,463706.0
2017-03-24 15:50:00,37.41,37.46,37.37,37.43,807424.0,30.7781,30.8193,30.7452,30.7946,807424.0
2017-03-24 15:55:00,37.43,37.45,37.37,37.39,1447260.0,30.7946,30.811,30.7452,30.7617,1447260.0
2017-03-27 09:30:00,37.19,37.28,37.12,37.14,445581.0,30.5971,30.6712,30.5395,30.556,445581.0
2017-03-27 09:35:00,37.14,37.15,36.99,37.02,243826.0,30.556,30.5642,30.4326,30.4573,243826.0
2017-03-27 09:40:00,37.01,37.01,36.91,36.91,247520.0,30.449,30.449,30.3668,30.3668,247520.0
2017-03-27 09:45:00,36.92,36.96,36.9,36.95,354073.0,30.375,30.4079,30.3585,30.3997,354073.0
2017-03-27 09:50:00,36.96,37.09,36.95,37.05,277337.0,30.4079,30.5148,30.3997,30.4819,277337.0
2017-03-27 09:55:00,37.05,37.1,37.03,37.09,199217.0,30.4819,30.5231,30.4655,30.5148,199217.0
2017-03-27 10:00:00,37.08,37.09,37.01,37.04,201543.0,30.5066,30.5148,30.449,30.4737,201543.0
2017-03-27 10:05:00,37.04,37.16,37.04,37.15,213026.0,30.4737,30.5724,30.4737,30.5642,213026.0
2017-03-27 10:10:00,37.15,37.19,37.15,37.19,115362.0,30.5642,30.5971,30.5642,30.5971,115362.0
2017-03-27 10:15:00,37.19,37.24,37.17,37.18,179158.0,30.5971,30.6383,30.5807,30.5889,179158.0
2017-03-27 10:20:00,37.18,37.19,37.14,37.15,124238.0,30.5889,30.5971,30.556,30.5642,124238.0
2017-03-27 10:25:00,37.15,37.15,37.08,37.08,386206.0,30.5642,30.5642,30.5066,30.5066,386206.0
2017-03-27 10:30:00,37.09,37.11,37.06,37.07,176200.0,30.5148,30.5313,30.4902,30.4984,176200.0
2017-03-27 10:35:00,37.07,37.09,37.05,37.07,139521.0,30.4984,30.5148,30.4819,30.4984,139521.0
2017-03-27 10:40:00,37.06,37.07,37.03,37.05,203801.0,30.4902,30.4984,30.4655,30.4819,203801.0
2017-03-27 10:45:00,37.05,37.06,37.01,37.02,238297.0,30.4819,30.4902,30.449,30.4573,238297.0
2017-03-27 10:50:00,37.01,37.02,36.99,37.01,116116.0,30.449,30.4573,30.4326,30.449,116116.0
2017-03-27 10:55:00,37.0,37.1,37.0,37.07,131328.0,30.4408,30.5231,30.4408,30.4984,131328.0
2017-03-27 11:00:00,37.07,37.08,37.06,37.08,50723.0,30.4984,30.5066,30.4902,30.5066,50723.0
2017-03-27 11:05:00,37.08,37.08,37.06,37.07,92576.0,30.5066,30.5066,30.4902,30.4984,92576.0
2017-03-27 11:10:00,37.07,37.14,37.07,37.12,103223.0,30.4984,30.556,30.4984,30.5395,103223.0
2017-03-27 11:15:00,37.11,37.14,37.09,37.14,91052.0,30.5313,30.556,30.5148,30.556,91052.0
2017-03-27 11:20:00,37.14,37.14,37.12,37.13,58265.0,30.556,30.556,30.5395,30.5478,58265.0
2017-03-27 11:25:00,37.14,37.19,37.11,37.19,129799.0,30.556,30.5971,30.5313,30.5971,129799.0
2017-03-27 11:30:00,37.19,37.22,37.18,37.19,148482.0,30.5971,30.6218,30.5889,30.5971,148482.0
2017-03-27 11:35:00,37.19,37.2,37.18,37.19,109045.0,30.5971,30.6053,30.5889,30.5971,109045.0
2017-03-27 11:40:00,37.19,37.2,37.18,37.2,169877.0,30.5971,30.6053,30.5889,30.6053,169877.0
2017-03-27 11:45:00,37.2,37.26,37.19,37.21,228329.0,30.6053,30.6547,30.5971,30.6136,228329.0
2017-03-27 11:50:00,37.21,37.21,37.14,37.16,114726.0,30.6136,30.6136,30.556,30.5724,114726.0
2017-03-27 11:55:00,37.17,37.21,37.16,37.2,61220.0,30.5807,30.6136,30.5724,30.6053,61220.0
2017-03-27 12:00:00,37.21,37.21,37.19,37.21,68711.0,30.6136,30.6136,30.5971,30.6136,68711.0
2017-03-27 12:05:00,37.21,37.21,37.15,37.2,129600.0,30.6136,30.6136,30.5642,30.6053,129600.0
2017-03-27 12:10:00,37.2,37.2,37.17,37.18,53877.0,30.6053,30.6053,30.5807,30.5889,53877.0
2017-03-27 12:15:00,37.18,37.21,37.16,37.2,66413.0,30.5889,30.6136,30.5724,30.6053,66413.0
2017-03-27 12:20:00,37.2,37.21,37.18,37.19,125788.0,30.6053,30.6136,30.5889,30.5971,125788.0
2017-03-27 12:25:00,37.2,37.2,37.18,37.2,24993.0,30.6053,30.6053,30.5889,30.6053,24993.0
2017-03-27 12:30:00,37.19,37.2,37.17,37.2,61113.0,30.5971,30.6053,30.5807,30.6053,61113.0
2017-03-27 12:35:00,37.2,37.21,37.17,37.18,53921.0,30.6053,30.6136,30.5807,30.5889,53921.0
2017-03-27 12:40:00,37.18,37.19,37.17,37.19,54102.0,30.5889,30.5971,30.5807,30.5971,54102.0
2017-03-27 12:45:00,37.18,37.2,37.17,37.17,67101.0,30.5889,30.6053,30.5807,30.5807,67101.0
2017-03-27 12:50:00,37.17,37.23,37.17,37.23,100463.0,30.5807,30.63,30.5807,30.63,100463.0
2017-03-27 12:55:00,37.24,37.25,37.23,37.25,38873.0,30.6383,30.6465,30.63,30.6465,38873.0
2017-03-27 13:00:00,37.25,37.31,37.24,37.31,53897.0,30.6465,30.6958,30.6383,30.6958,53897.0
2017-03-27 13:05:00,37.3,37.31,37.28,37.28,55523.0,30.6876,30.6958,30.6712,30.6712,55523.0
2017-03-27 13:10:00,37.28,37.28,37.22,37.25,61070.0,30.6712,30.6712,30.6218,30.6465,61070.0
2017-03-27 13:15:00,37.25,37.25,37.21,37.21,65199.0,30.6465,30.6465,30.6136,30.6136,65199.0
2017-03-27 13:20:00,37.21,37.23,37.18,37.2,74054.0,30.6136,30.63,30.5889,30.6053,74054.0
2017-03-27 13:25:00,37.19,37.21,37.18,37.19,76750.0,30.5971,30.6136,30.5889,30.5971,76750.0
2017-03-27 13:30:00,37.2,37.2,37.18,37.19,39469.0,30.6053,30.6053,30.5889,30.5971,39469.0
2017-03-27 13:35:00,37.19,37.21,37.18,37.19,124866.0,30.5971,30.6136,30.5889,30.5971,124866.0
2017-03-27 13:40:00,37.18,37.21,37.16,37.19,142167.0,30.5889,30.6136,30.5724,30.5971,142167.0
2017-03-27 13:45:00,37.19,37.21,37.18,37.19,80808.0,30.5971,30.6136,30.5889,30.5971,80808.0
2017-03-27 13:50:00,37.19,37.2,37.16,37.16,122118.0,30.5971,30.6053,30.5724,30.5724,122118.0
2017-03-27 13:55:00,37.16,37.17,37.14,37.15,96289.0,30.5724,30.5807,30.556,30.5642,96289.0
2017-03-27 14:00:00,37.15,37.18,37.14,37.17,148718.0,30.5642,30.5889,30.556,30.5807,148718.0
2017-03-27 14:05:00,37.16,37.18,37.16,37.17,64875.0,30.5724,30.5889,30.5724,30.5807,64875.0
2017-03-27 14:10:00,37.17,37.17,37.14,37.15,91268.0,30.5807,30.5807,30.556,30.5642,91268.0
2017-03-27 14:15:00,37.16,37.16,37.13,37.14,106906.0,30.5724,30.5724,30.5478,30.556,106906.0
2017-03-27 14:20:00,37.14,37.15,37.12,37.15,177737.0,30.556,30.5642,30.5395,30.5642,177737.0
2017-03-27 14:25:00,37.15,37.15,37.12,37.14,126549.0,30.5642,30.5642,30.5395,30.556,126549.0
2017-03-27 14:30:00,37.13,37.16,37.13,37.14,80346.0,30.5478,30.5724,30.5478,30.556,80346.0
2017-03-27 14:35:00,37.13,37.14,37.1,37.11,78060.0,30.5478,30.556,30.5231,30.5313,78060.0
2017-03-27 14:40:00,37.1,37.12,37.1,37.11,153609.0,30.5231,30.5395,30.5231,30.5313,153609.0
2017-03-27 14:45:00,37.11,37.13,37.1,37.13,93900.0,30.5313,30.5478,30.5231,30.5478,93900.0
2017-03-27 14:50:00,37.13,37.13,37.11,37.12,53776.0,30.5478,30.5478,30.5313,30.5395,53776.0
2017-03-27 14:55:00,37.11,37.16,37.1,37.16,138034.0,30.5313,30.5724,30.5231,30.5724,138034.0
2017-03-27 15:00:00,37.16,37.2,37.15,37.2,97311.0,30.5724,30.6053,30.5642,30.6053,97311.0
2017-03-27 15:05:00,37.2,37.21,37.18,37.2,95313.0,30.6053,30.6136,30.5889,30.6053,95313.0
2017-03-27 15:10:00,37.2,37.22,37.2,37.22,46938.0,30.6053,30.6218,30.6053,30.6218,46938.0
2017-03-27 15:15:00,37.22,37.22,37.18,37.2,93222.0,30.6218,30.6218,30.5889,30.6053,93222.0
2017-03-27 15:20:00,37.21,37.21,37.18,37.19,75335.0,30.6136,30.6136,30.5889,30.5971,75335.0
2017-03-27 15:25:00,37.19,37.24,37.18,37.21,161681.0,30.5971,30.6383,30.5889,30.6136,161681.0
2017-03-27 15:30:00,37.22,37.24,37.19,37.23,94810.0,30.6218,30.6383,30.5971,30.63,94810.0
2017-03-27 15:35:00,37.23,37.24,37.22,37.22,55163.0,30.63,30.6383,30.6218,30.6218,55163.0
2017-03-27 15:40:00,37.22,37.24,37.21,37.21,212479.0,30.6218,30.6383,30.6136,30.6136,212479.0
2017-03-27 15:45:00,37.21,37.22,37.18,37.18,135798.0,30.6136,30.6218,30.5889,30.5889,135798.0
2017-03-27 15:50:00,37.19,37.19,37.13,37.15,346789.0,30.5971,30.5971,30.5478,30.5642,346789.0
2017-03-27 15:55:00,37.16,37.16,37.1,37.13,1280386.0,30.5724,30.5724,30.5231,30.5478,1280386.0
2017-03-28 09:30:00,36.95,37.08,36.91,36.99,395975.0,30.3997,30.5066,30.3668,30.4326,395975.0
2017-03-28 09:35:00,37.0,37.1,36.98,37.0,113035.0,30.4408,30.5231,30.4243,30.4408,113035.0
2017-03-28 09:40:00,37.01,37.03,36.88,36.9,190221.0,30.449,30.4655,30.3421,30.3585,190221.0
2017-03-28 09:45:00,36.9,36.96,36.89,36.95,259933.0,30.3585,30.4079,30.3503,30.3997,259933.0
2017-03-28 09:50:00,36.96,36.99,36.92,36.95,427595.0,30.4079,30.4326,30.375,30.3997,427595.0
2017-03-28 09:55:00,36.95,36.97,36.93,36.96,305245.0,30.3997,30.4161,30.3832,30.4079,305245.0
2017-03-28 10:00:00,36.97,37.0,36.94,36.97,303003.0,30.4161,30.4408,30.3914,30.4161,303003.0
2017-03-28 10:05:00,36.97,37.01,36.95,37.01,372867.0,30.4161,30.449,30.3997,30.449,372867.0
2017-03-28 10:10:00,37.0,37.01,36.89,36.9,195196.0,30.4408,30.449,30.3503,30.3585,195196.0
2017-03-28 10:15:00,36.91,36.91,36.84,36.84,234232.0,30.3668,30.3668,30.3092,30.3092,234232.0
2017-03-28 10:20:00,36.84,36.86,36.78,36.85,149240.0,30.3092,30.3256,30.2598,30.3174,149240.0
2017-03-28 10:25:00,36.85,36.89,36.83,36.85,157778.0,30.3174,30.3503,30.3009,30.3174,157778.0
2017-03-28 10:30:00,36.84,36.86,36.81,36.81,132343.0,30.3092,30.3256,30.2845,30.2845,132343.0
2017-03-28 10:35:00,36.82,36.83,36.69,36.72,396457.0,30.2927,30.3009,30.1858,30.2104,396457.0
2017-03-28 10:40:00,36.71,36.78,36.71,36.75,191377.0,30.2022,30.2598,30.2022,30.2351,191377.0
2017-03-28 10:45:00,36.75,36.79,36.73,36.77,184224.0,30.2351,30.268,30.2187,30.2516,184224.0
2017-03-28 10:50:00,36.77,36.81,36.75,36.81,138991.0,30.2516,30.2845,30.2351,30.2845,138991.0
2017-03-28 10:55:00,36.81,36.82,36.75,36.79,91644.0,30.2845,30.2927,30.2351,30.268,91644.0
2017-03-28 11:00:00,36.78,36.86,36.78,36.79,170520.0,30.2598,30.3256,30.2598,30.268,170520.0
2017-03-28 11:05:00,36.79,36.88,36.78,36.87,157685.0,30.268,30.3421,30.2598,30.3338,157685.0
2017-03-28 11:10:00,36.88,36.93,36.87,36.91,135589.0,30.3421,30.3832,30.3338,30.3668,135589.0
2017-03-28 11:15:00,36.91,36.94,36.88,36.93,97137.0,30.3668,30.3914,30.3421,30.3832,97137.0
2017-03-28 11:20:00,36.93,36.95,36.9,36.95,113969.0,30.3832,30.3997,30.3585,30.3997,113969.0
2017-03-28 11:25:00,36.95,37.0,36.93,36.94,75251.0,30.3997,30.4408,30.3832,30.3914,75251.0
2017-03-28 11:30:00,36.93,37.0,36.92,36.99,70994.0,30.3832,30.4408,30.375,30.4326,70994.0
2017-03-28 11:35:00,36.98,36.99,36.94,36.98,88748.0,30.4243,30.4326,30.3914,30.4243,88748.0
2017-03-28 11:40:00,36.98,37.0,36.97,36.98,70895.0,30.4243,30.4408,30.4161,30.4243,70895.0
2017-03-28 11:45:00,36.98,36.98,36.95,36.96,135134.0,30.4243,30.4243,30.3997,30.4079,135134.0
2017-03-28 11:50:00,36.97,37.0,36.95,36.99,81565.0,30.4161,30.4408,30.3997,30.4326,81565.0
2017-03-28 11:55:00,36.99,37.01,36.97,36.98,117911.0,30.4326,30.449,30.4161,30.4243,117911.0
2017-03-28 12:00:00,36.98,37.03,36.98,37.02,85874.0,30.4243,30.4655,30.4243,30.4573,85874.0
2017-03-28 12:05:00,37.02,37.03,37.0,37.0,52476.0,30.4573,30.4655,30.4408,30.4408,52476.0
2017-03-28 12:10:00,37.01,37.04,37.0,37.02,62451.0,30.449,30.4737,30.4408,30.4573,62451.0
2017-03-28 12:15:00,37.02,37.05,37.0,37.04,214942.0,30.4573,30.4819,30.4408,30.4737,214942.0
2017-03-28 12:20:00,37.04,37.05,37.01,37.02,74434.0,30.4737,30.4819,30.449,30.4573,74434.0
2017-03-28 12:25:00,37.03,37.05,37.01,37.03,46233.0,30.4655,30.4819,30.449,30.4655,46233.0
2017-03-28 12:30:00,37.04,37.06,37.02,37.05,62216.0,30.4737,30.4902,30.4573,30.4819,62216.0
2017-03-28 12:35:00,37.05,37.08,37.04,37.07,62642.0,30.4819,30.5066,30.4737,30.4984,62642.0
2017-03-28 12:40:00,37.06,37.07,37.03,37.05,85744.0,30.4902,30.4984,30.4655,30.4819,85744.0
2017-03-28 12:45:00,37.05,37.06,37.02,37.02,48165.0,30.4819,30.4902,30.4573,30.4573,48165.0
2017-03-28 12:50:00,37.02,37.06,37.02,37.05,90211.0,30.4573,30.4902,30.4573,30.4819,90211.0
2017-03-28 12:55:00,37.04,37.1,37.04,37.09,73615.0,30.4737,30.5231,30.4737,30.5148,73615.0
2017-03-28 13:00:00,37.09,37.1,37.07,37.09,54081.0,30.5148,30.5231,30.4984,30.5148,54081.0
2017-03-28 13:05:00,37.09,37.11,37.07,37.08,82875.0,30.5148,30.5313,30.4984,30.5066,82875.0
2017-03-28 13:10:00,37.09,37.1,37.06,37.08,68577.0,30.5148,30.5231,30.4902,30.5066,68577.0
2017-03-28 13:15:00,37.09,37.1,37.07,37.09,51059.0,30.5148,30.5231,30.4984,30.5148,51059.0
2017-03-28 13:20:00,37.09,37.1,37.08,37.08,32572.0,30.5148,30.5231,30.5066,30.5066,32572.0
2017-03-28 13:25:00,37.08,37.1,37.08,37.09,55841.0,30.5066,30.5231,30.5066,30.5148,55841.0
2017-03-28 13:30:00,37.08,37.1,37.05,37.08,106753.0,30.5066,30.5231,30.4819,30.5066,106753.0
2017-03-28 13:35:00,37.09,37.1,37.07,37.09,57830.0,30.5148,30.5231,30.4984,30.5148,57830.0
2017-03-28 13:40:00,37.09,37.17,37.09,37.14,144922.0,30.5148,30.5807,30.5148,30.556,144922.0
2017-03-28 13:45:00,37.14,37.15,37.12,37.14,56043.0,30.556,30.5642,30.5395,30.556,56043.0
2017-03-28 13:50:00,37.15,37.18,37.13,37.16,61567.0,30.5642,30.5889,30.5478,30.5724,61567.0
2017-03-28 13:55:00,37.16,37.22,37.14,37.21,83319.0,30.5724,30.6218,30.556,30.6136,83319.0
2017-03-28 14:00:00,37.21,37.21,37.17,37.17,81259.0,30.6136,30.6136,30.5807,30.5807,81259.0
2017-03-28 14:05:00,37.17,37.2,37.15,37.18,76806.0,30.5807,30.6053,30.5642,30.5889,76806.0
2017-03-28 14:10:00,37.18,37.24,37.18,37.24,126044.0,30.5889,30.6383,30.5889,30.6383,126044.0
2017-03-28 14:15:00,37.23,37.24,37.21,37.23,99254.0,30.63,30.6383,30.6136,30.63,99254.0
2017-03-28 14:20:00,37.23,37.25,37.2,37.22,71611.0,30.63,30.6465,30.6053,30.6218,71611.0
2017-03-28 14:25:00,37.21,37.28,37.21,37.26,125648.0,30.6136,30.6712,30.6136,30.6547,125648.0
2017-03-28 14:30:00,37.26,37.26,37.21,37.23,104540.0,30.6547,30.6547,30.6136,30.63,104540.0
2017-03-28 14:35:00,37.24,37.26,37.21,37.22,178168.0,30.6383,30.6547,30.6136,30.6218,178168.0
2017-03-28 14:40:00,37.22,37.25,37.2,37.22,133657.0,30.6218,30.6465,30.6053,30.6218,133657.0
2017-03-28 14:45:00,37.23,37.27,37.21,37.22,67873.0,30.63,30.6629,30.6136,30.6218,67873.0
2017-03-28 14:50:00,37.21,37.22,37.16,37.18,128525.0,30.6136,30.6218,30.5724,30.5889,128525.0
2017-03-28 14:55:00,37.19,37.19,37.13,37.14,139974.0,30.5971,30.5971,30.5478,30.556,139974.0
2017-03-28 15:00:00,37.13,37.19,37.13,37.17,166213.0,30.5478,30.5971,30.5478,30.5807,166213.0
2017-03-28 15:05:00,37.17,37.2,37.16,37.16,108922.0,30.5807,30.6053,30.5724,30.5724,108922.0
2017-03-28 15:10:00,37.16,37.17,37.13,37.14,172838.0,30.5724,30.5807,30.5478,30.556,172838.0
2017-03-28 15:15:00,37.14,37.15,37.1,37.1,87316.0,30.556,30.5642,30.5231,30.5231,87316.0
2017-03-28 15:20:00,37.11,37.15,37.09,37.14,193107.0,30.5313,30.5642,30.5148,30.556,193107.0
2017-03-28 15:25:00,37.15,37.17,37.14,37.16,167775.0,30.5642,30.5807,30.556,30.5724,167775.0
2017-03-28 15:30:00,37.16,37.18,37.15,37.16,148387.0,30.5724,30.5889,30.5642,30.5724,148387.0
2017-03-28 15:35:00,37.16,37.19,37.16,37.18,129995.0,30.5724,30.5971,30.5724,30.5889,129995.0
2017-03-28 15:40:00,37.19,37.2,37.17,37.18,172009.0,30.5971,30.6053,30.5807,30.5889,172009.0
2017-03-28 15:45:00,37.18,37.18,37.12,37.13,280857.0,30.5889,30.5889,30.5395,30.5478,280857.0
2017-03-28 15:50:00,37.13,37.13,37.1,37.12,425201.0,30.5478,30.5478,30.5231,30.5395,425201.0
2017-03-28 15:55:00,37.13,37.17,37.08,37.09,1118244.0,30.5478,30.5807,30.5066,30.5148,1118244.0
2017-03-29 09:30:00,36.9,37.22,36.85,36.99,487149.0,30.3585,30.6218,30.3174,30.4326,487149.0
2017-03-29 09:35:00,36.99,37.07,36.95,37.01,101691.0,30.4326,30.4984,30.3997,30.449,101691.0
2017-03-29 09:40:00,37.01,37.16,37.0,37.11,268537.0,30.449,30.5724,30.4408,30.5313,268537.0
2017-03-29 09:45:00,37.1,37.14,37.08,37.13,184016.0,30.5231,30.556,30.5066,30.5478,184016.0
2017-03-29 09:50:00,37.13,37.15,37.09,37.13,117057.0,30.5478,30.5642,30.5148,30.5478,117057.0
2017-03-29 09:55:00,37.14,37.15,37.08,37.14,92205.0,30.556,30.5642,30.5066,30.556,92205.0
2017-03-29 10:00:00,37.15,37.18,37.11,37.11,139783.0,30.5642,30.5889,30.5313,30.5313,139783.0
2017-03-29 10:05:00,37.11,37.13,37.07,37.08,83874.0,30.5313,30.5478,30.4984,30.5066,83874.0
2017-03-29 10:10:00,37.08,37.14,37.05,37.14,174078.0,30.5066,30.556,30.4819,30.556,174078.0
2017-03-29 10:15:00,37.14,37.17,37.1,37.17,177235.0,30.556,30.5807,30.5231,30.5807,177235.0
2017-03-29 10:20:00,37.18,37.23,37.15,37.2,163671.0,30.5889,30.63,30.5642,30.6053,163671.0
2017-03-29 10:25:00,37.2,37.23,37.19,37.22,97474.0,30.6053,30.63,30.5971,30.6218,97474.0
2017-03-29 10:30:00,37.22,37.25,37.21,37.25,131316.0,30.6218,30.6465,30.6136,30.6465,131316.0
2017-03-29 10:35:00,37.25,37.27,37.24,37.27,122106.0,30.6465,30.6629,30.6383,30.6629,122106.0
2017-03-29 10:40:00,37.27,37.27,37.21,37.23,130103.0,30.6629,30.6629,30.6136,30.63,130103.0
2017-03-29 10:45:00,37.24,37.26,37.22,37.23,88430.0,30.6383,30.6547,30.6218,30.63,88430.0
2017-03-29 10:50:00,37.23,37.27,37.23,37.26,42106.0,30.63,30.6629,30.63,30.6547,42106.0
2017-03-29 10:55:00,37.25,37.29,37.24,37.29,80852.0,30.6465,30.6794,30.6383,30.6794,80852.0
2017-03-29 11:00:00,37.29,37.3,37.28,37.3,153330.0,30.6794,30.6876,30.6712,30.6876,153330.0
2017-03-29 11:05:00,37.3,37.31,37.24,37.24,88645.0,30.6876,30.6958,30.6383,30.6383,88645.0
2017-03-29 11:10:00,37.25,37.27,37.23,37.27,82409.0,30.6465,30.6629,30.63,30.6629,82409.0
2017-03-29 11:15:00,37.27,37.29,37.24,37.25,112522.0,30.6629,30.6794,30.6383,30.6465,112522.0
2017-03-29 11:20:00,37.26,37.28,37.23,37.24,75093.0,30.6547,30.6712,30.63,30.6383,75093.0
2017-03-29 11:25:00,37.24,37.28,37.23,37.26,77116.0,30.6383,30.6712,30.63,30.6547,77116.0
2017-03-29 11:30:00,37.26,37.27,37.18,37.19,133446.0,30.6547,30.6629,30.5889,30.5971,133446.0
2017-03-29 11:35:00,37.19,37.22,37.12,37.12,153894.0,30.5971,30.6218,30.5395,30.5395,153894.0
2017-03-29 11:40:00,37.12,37.15,37.1,37.14,84484.0,30.5395,30.5642,30.5231,30.556,84484.0
2017-03-29 11:45:00,37.13,37.15,37.11,37.15,71175.0,30.5478,30.5642,30.5313,30.5642,71175.0
2017-03-29 11:50:00,37.14,37.15,37.1,37.13,80415.0,30.556,30.5642,30.5231,30.5478,80415.0
2017-03-29 11:55:00,37.14,37.17,37.14,37.17,44795.0,30.556,30.5807,30.556,30.5807,44795.0
2017-03-29 12:00:00,37.18,37.19,37.15,37.15,69781.0,30.5889,30.5971,30.5642,30.5642,69781.0
2017-03-29 12:05:00,37.15,37.19,37.15,37.18,50449.0,30.5642,30.5971,30.5642,30.5889,50449.0
2017-03-29 12:10:00,37.18,37.22,37.17,37.21,49202.0,30.5889,30.6218,30.5807,30.6136,49202.0
2017-03-29 12:15:00,37.22,37.22,37.2,37.21,98804.0,30.6218,30.6218,30.6053,30.6136,98804.0
2017-03-29 12:20:00,37.21,37.23,37.2,37.22,90420.0,30.6136,30.63,30.6053,30.6218,90420.0
2017-03-29 12:25:00,37.22,37.23,37.18,37.19,40397.0,30.6218,30.63,30.5889,30.5971,40397.0
2017-03-29 12:30:00,37.19,37.21,37.16,37.2,42150.0,30.5971,30.6136,30.5724,30.6053,42150.0
2017-03-29 12:35:00,37.2,37.21,37.17,37.18,49727.0,30.6053,30.6136,30.5807,30.5889,49727.0
2017-03-29 12:40:00,37.17,37.18,37.15,37.16,41167.0,30.5807,30.5889,30.5642,30.5724,41167.0
2017-03-29 12:45:00,37.17,37.17,37.12,37.13,32507.0,30.5807,30.5807,30.5395,30.5478,32507.0
2017-03-29 12:50:00,37.12,37.13,37.09,37.1,157661.0,30.5395,30.5478,30.5148,30.5231,157661.0
2017-03-29 12:55:00,37.09,37.1,37.06,37.1,57805.0,30.5148,30.5231,30.4902,30.5231,57805.0
2017-03-29 13:00:00,37.1,37.11,37.08,37.09,93270.0,30.5231,30.5313,30.5066,30.5148,93270.0
2017-03-29 13:05:00,37.09,37.09,37.07,37.07,30405.0,30.5148,30.5148,30.4984,30.4984,30405.0
2017-03-29 13:10:00,37.08,37.12,37.06,37.09,119744.0,30.5066,30.5395,30.4902,30.5148,119744.0
2017-03-29 13:15:00,37.09,37.11,37.07,37.08,71771.0,30.5148,30.5313,30.4984,30.5066,71771.0
2017-03-29 13:20:00,37.08,37.1,37.07,37.08,63983.0,30.5066,30.5231,30.4984,30.5066,63983.0
2017-03-29 13:25:00,37.09,37.11,37.07,37.1,60530.0,30.5148,30.5313,30.4984,30.5231,60530.0
2017-03-29 13:30:00,37.09,37.1,37.07,37.09,46030.0,30.5148,30.5231,30.4984,30.5148,46030.0
2017-03-29 13:35:00,37.09,37.13,37.08,37.12,122802.0,30.5148,30.5478,30.5066,30.5395,122802.0
2017-03-29 13:40:00,37.12,37.2,37.11,37.19,58444.0,30.5395,30.6053,30.5313,30.5971,58444.0
2017-03-29 13:45:00,37.19,37.2,37.17,37.2,60354.0,30.5971,30.6053,30.5807,30.6053,60354.0
2017-03-29 13:50:00,37.2,37.23,37.2,37.22,51814.0,30.6053,30.63,30.6053,30.6218,51814.0
2017-03-29 13:55:00,37.21,37.22,37.19,37.2,54898.0,30.6136,30.6218,30.5971,30.6053,54898.0
2017-03-29 14:00:00,37.2,37.21,37.17,37.2,49752.0,30.6053,30.6136,30.5807,30.6053,49752.0
2017-03-29 14:05:00,37.2,37.2,37.17,37.19,52713.0,30.6053,30.6053,30.5807,30.5971,52713.0
2017-03-29 14:10:00,37.19,37.21,37.18,37.21,65690.0,30.5971,30.6136,30.5889,30.6136,65690.0
2017-03-29 14:15:00,37.2,37.23,37.19,37.23,74670.0,30.6053,30.63,30.5971,30.63,74670.0
2017-03-29 14:20:00,37.23,37.25,37.22,37.22,77031.0,30.63,30.6465,30.6218,30.6218,77031.0
2017-03-29 14:25:00,37.22,37.25,37.22,37.24,67854.0,30.6218,30.6465,30.6218,30.6383,67854.0
2017-03-29 14:30:00,37.24,37.24,37.22,37.24,79685.0,30.6383,30.6383,30.6218,30.6383,79685.0
2017-03-29 14:35:00,37.24,37.26,37.23,37.25,88170.0,30.6383,30.6547,30.63,30.6465,88170.0
2017-03-29 14:40:00,37.25,37.25,37.21,37.22,54507.0,30.6465,30.6465,30.6136,30.6218,54507.0
2017-03-29 14:45:00,37.22,37.22,37.18,37.18,93450.0,30.6218,30.6218,30.5889,30.5889,93450.0
2017-03-29 14:50:00,37.18,37.19,37.17,37.18,96226.0,30.5889,30.5971,30.5807,30.5889,96226.0
2017-03-29 14:55:00,37.18,37.19,37.17,37.17,104207.0,30.5889,30.5971,30.5807,30.5807,104207.0
2017-03-29 15:00:00,37.18,37.18,37.16,37.16,47038.0,30.5889,30.5889,30.5724,30.5724,47038.0
2017-03-29 15:05:00,37.17,37.22,37.16,37.22,94107.0,30.5807,30.6218,30.5724,30.6218,94107.0
2017-03-29 15:10:00,37.22,37.22,37.19,37.2,101053.0,30.6218,30.6218,30.5971,30.6053,101053.0
2017-03-29 15:15:00,37.2,37.21,37.19,37.2,100446.0,30.6053,30.6136,30.5971,30.6053,100446.0
2017-03-29 15:20:00,37.19,37.22,37.19,37.2,94976.0,30.5971,30.6218,30.5971,30.6053,94976.0
2017-03-29 15:25:00,37.2,37.22,37.2,37.2,98689.0,30.6053,30.6218,30.6053,30.6053,98689.0
2017-03-29 15:30:00,37.2,37.22,37.17,37.19,219350.0,30.6053,30.6218,30.5807,30.5971,219350.0
2017-03-29 15:35:00,37.19,37.2,37.17,37.2,153718.0,30.5971,30.6053,30.5807,30.6053,153718.0
2017-03-29 15:40:00,37.19,37.21,37.16,37.18,189826.0,30.5971,30.6136,30.5724,30.5889,189826.0
2017-03-29 15:45:00,37.18,37.2,37.17,37.19,163399.0,30.5889,30.6053,30.5807,30.5971,163399.0
2017-03-29 15:50:00,37.19,37.21,37.18,37.21,329522.0,30.5971,30.6136,30.5889,30.6136,329522.0
2017-03-29 15:55:00,37.21,37.25,37.2,37.23,825572.0,30.6136,30.6465,30.6053,30.63,825572.0
2017-03-30 09:30:00,37.13,37.31,37.13,37.25,271977.0,30.5478,30.6958,30.5478,30.6465,271977.0
2017-03-30 09:35:00,37.24,37.29,37.19,37.22,117973.0,30.6383,30.6794,30.5971,30.6218,117973.0
2017-03-30 09:40:00,37.22,37.28,37.21,37.27,105853.0,30.6218,30.6712,30.6136,30.6629,105853.0
2017-03-30 09:45:00,37.28,37.37,37.24,37.32,196002.0,30.6712,30.7452,30.6383,30.7041,196002.0
2017-03-30 09:50:00,37.33,37.33,37.23,37.24,89166.0,30.7123,30.7123,30.63,30.6383,89166.0
2017-03-30 09:55:00,37.24,37.35,37.24,37.35,104367.0,30.6383,30.7288,30.6383,30.7288,104367.0
2017-03-30 10:00:00,37.34,37.39,37.31,37.39,136932.0,30.7205,30.7617,30.6958,30.7617,136932.0
2017-03-30 10:05:00,37.39,37.45,37.36,37.43,200636.0,30.7617,30.811,30.737,30.7946,200636.0
2017-03-30 10:10:00,37.42,37.48,37.4,37.47,135489.0,30.7863,30.8357,30.7699,30.8275,135489.0
2017-03-30 10:15:00,37.46,37.48,37.44,37.48,91029.0,30.8193,30.8357,30.8028,30.8357,91029.0
2017-03-30 10:20:00,37.48,37.48,37.43,37.45,74635.0,30.8357,30.8357,30.7946,30.811,74635.0
2017-03-30 10:25:00,37.45,37.48,37.43,37.44,89367.0,30.811,30.8357,30.7946,30.8028,89367.0
2017-03-30 10:30:00,37.43,37.44,37.37,37.41,115397.0,30.7946,30.8028,30.7452,30.7781,115397.0
2017-03-30 10:35:00,37.41,37.46,37.41,37.44,80594.0,30.7781,30.8193,30.7781,30.8028,80594.0
2017-03-30 10:40:00,37.44,37.47,37.43,37.45,95165.0,30.8028,30.8275,30.7946,30.811,95165.0
2017-03-30 10:45:00,37.44,37.47,37.43,37.44,78758.0,30.8028,30.8275,30.7946,30.8028,78758.0
2017-03-30 10:50:00,37.44,37.46,37.42,37.45,62716.0,30.8028,30.8193,30.7863,30.811,62716.0
2017-03-30 10:55:00,37.46,37.47,37.42,37.47,75752.0,30.8193,30.8275,30.7863,30.8275,75752.0
2017-03-30 11:00:00,37.47,37.48,37.45,37.45,47597.0,30.8275,30.8357,30.811,30.811,47597.0
2017-03-30 11:05:00,37.46,37.48,37.43,37.43,98484.0,30.8193,30.8357,30.7946,30.7946,98484.0
2017-03-30 11:10:00,37.43,37.44,37.37,37.37,66184.0,30.7946,30.8028,30.7452,30.7452,66184.0
2017-03-30 11:15:00,37.37,37.4,37.36,37.38,76957.0,30.7452,30.7699,30.737,30.7534,76957.0
2017-03-30 11:20:00,37.38,37.39,37.34,37.34,70376.0,30.7534,30.7617,30.7205,30.7205,70376.0
2017-03-30 11:25:00,37.35,37.4,37.35,37.38,100935.0,30.7288,30.7699,30.7288,30.7534,100935.0
2017-03-30 11:30:00,37.39,37.41,37.37,37.37,50437.0,30.7617,30.7781,30.7452,30.7452,50437.0
2017-03-30 11:35:00,37.38,37.38,37.35,37.36,36508.0,30.7534,30.7534,30.7288,30.737,36508.0
2017-03-30 11:40:00,37.36,37.37,37.31,37.32,101845.0,30.737,30.7452,30.6958,30.7041,101845.0
2017-03-30 11:45:00,37.33,37.35,37.32,37.34,40004.0,30.7123,30.7288,30.7041,30.7205,40004.0
2017-03-30 11:50:00,37.34,37.36,37.33,37.33,129427.0,30.7205,30.737,30.7123,30.7123,129427.0
2017-03-30 11:55:00,37.33,37.34,37.28,37.29,72200.0,30.7123,30.7205,30.6712,30.6794,72200.0
2017-03-30 12:00:00,37.29,37.34,37.28,37.31,132019.0,30.6794,30.7205,30.6712,30.6958,132019.0
2017-03-30 12:05:00,37.31,37.37,37.3,37.34,148521.0,30.6958,30.7452,30.6876,30.7205,148521.0
2017-03-30 12:10:00,37.34,37.36,37.33,37.36,68400.0,30.7205,30.737,30.7123,30.737,68400.0
2017-03-30 12:15:00,37.36,37.38,37.35,37.37,56619.0,30.737,30.7534,30.7288,30.7452,56619.0
2017-03-30 12:20:00,37.38,37.38,37.34,37.36,83353.0,30.7534,30.7534,30.7205,30.737,83353.0
2017-03-30 12:25:00,37.36,37.36,37.34,37.34,39332.0,30.737,30.737,30.7205,30.7205,39332.0
2017-03-30 12:30:00,37.34,37.35,37.32,37.34,91719.0,30.7205,30.7288,30.7041,30.7205,91719.0
2017-03-30 12:35:00,37.34,37.34,37.27,37.29,146530.0,30.7205,30.7205,30.6629,30.6794,146530.0
2017-03-30 12:40:00,37.28,37.32,37.27,37.3,90308.0,30.6712,30.7041,30.6629,30.6876,90308.0
2017-03-30 12:45:00,37.3,37.31,37.29,37.3,104002.0,30.6876,30.6958,30.6794,30.6876,104002.0
2017-03-30 12:50:00,37.3,37.31,37.28,37.3,47519.0,30.6876,30.6958,30.6712,30.6876,47519.0
2017-03-30 12:55:00,37.3,37.34,37.3,37.33,49559.0,30.6876,30.7205,30.6876,30.7123,49559.0
2017-03-30 13:00:00,37.34,37.37,37.33,37.36,84822.0,30.7205,30.7452,30.7123,30.737,84822.0
2017-03-30 13:05:00,37.36,37.38,37.35,37.37,44514.0,30.737,30.7534,30.7288,30.7452,44514.0
2017-03-30 13:10:00,37.38,37.4,37.37,37.4,47135.0,30.7534,30.7699,30.7452,30.7699,47135.0
2017-03-30 13:15:00,37.39,37.41,37.38,37.39,87509.0,30.7617,30.7781,30.7534,30.7617,87509.0
2017-03-30 13:20:00,37.39,37.41,37.38,37.41,98038.0,30.7617,30.7781,30.7534,30.7781,98038.0
2017-03-30 13:25:00,37.41,37.42,37.4,37.41,70439.0,30.7781,30.7863,30.7699,30.7781,70439.0
2017-03-30 13:30:00,37.41,37.43,37.4,37.43,87400.0,30.7781,30.7946,30.7699,30.7946,87400.0
2017-03-30 13:35:00,37.43,37.44,37.42,37.44,50371.0,30.7946,30.8028,30.7863,30.8028,50371.0
2017-03-30 13:40:00,37.44,37.45,37.42,37.44,77382.0,30.8028,30.811,30.7863,30.8028,77382.0
2017-03-30 13:45:00,37.44,37.46,37.42,37.43,110161.0,30.8028,30.8193,30.7863,30.7946,110161.0
2017-03-30 13:50:00,37.42,37.44,37.42,37.44,82172.0,30.7863,30.8028,30.7863,30.8028,82172.0
2017-03-30 13:55:00,37.44,37.44,37.42,37.42,26761.0,30.8028,30.8028,30.7863,30.7863,26761.0
2017-03-30 14:00:00,37.43,37.44,37.42,37.43,93854.0,30.7946,30.8028,30.7863,30.7946,93854.0
2017-03-30 14:05:00,37.42,37.43,37.4,37.42,104644.0,30.7863,30.7946,30.7699,30.7863,104644.0
2017-03-30 14:10:00,37.41,37.46,37.41,37.46,46631.0,30.7781,30.8193,30.7781,30.8193,46631.0
2017-03-30 14:15:00,37.46,37.48,37.45,37.47,54561.0,30.8193,30.8357,30.811,30.8275,54561.0
2017-03-30 14:20:00,37.47,37.48,37.46,37.47,46188.0,30.8275,30.8357,30.8193,30.8275,46188.0
2017-03-30 14:25:00,37.47,37.49,37.45,37.45,143074.0,30.8275,30.8439,30.811,30.811,143074.0
2017-03-30 14:30:00,37.45,37.45,37.42,37.44,80033.0,30.811,30.811,30.7863,30.8028,80033.0
2017-03-30 14:35:00,37.44,37.46,37.42,37.45,70781.0,30.8028,30.8193,30.7863,30.811,70781.0
2017-03-30 14:40:00,37.45,37.45,37.42,37.44,62625.0,30.811,30.811,30.7863,30.8028,62625.0
2017-03-30 14:45:00,37.44,37.44,37.42,37.44,54117.0,30.8028,30.8028,30.7863,30.8028,54117.0
2017-03-30 14:50:00,37.44,37.46,37.42,37.43,80155.0,30.8028,30.8193,30.7863,30.7946,80155.0
2017-03-30 14:55:00,37.42,37.43,37.41,37.43,78747.0,30.7863,30.7946,30.7781,30.7946,78747.0
2017-03-30 15:00:00,37.42,37.46,37.42,37.43,64752.0,30.7863,30.8193,30.7863,30.7946,64752.0
2017-03-30 15:05:00,37.43,37.46,37.43,37.45,57451.0,30.7946,30.8193,30.7946,30.811,57451.0
2017-03-30 15:10:00,37.46,37.46,37.43,37.44,63436.0,30.8193,30.8193,30.7946,30.8028,63436.0
2017-03-30 15:15:00,37.43,37.45,37.43,37.45,51633.0,30.7946,30.811,30.7946,30.811,51633.0
2017-03-30 15:20:00,37.45,37.46,37.44,37.45,90508.0,30.811,30.8193,30.8028,30.811,90508.0
2017-03-30 15:25:00,37.45,37.47,37.44,37.47,84014.0,30.811,30.8275,30.8028,30.8275,84014.0
2017-03-30 15:30:00,37.46,37.47,37.45,37.47,115015.0,30.8193,30.8275,30.811,30.8275,115015.0
2017-03-30 15:35:00,37.47,37.47,37.46,37.47,72675.0,30.8275,30.8275,30.8193,30.8275,72675.0
2017-03-30 15:40:00,37.47,37.49,37.46,37.49,187619.0,30.8275,30.8439,30.8193,30.8439,187619.0
2017-03-30 15:45:00,37.48,37.49,37.47,37.48,192046.0,30.8357,30.8439,30.8275,30.8357,192046.0
2017-03-30 15:50:00,37.48,37.5,37.47,37.5,298884.0,30.8357,30.8522,30.8275,30.8522,298884.0
2017-03-30 15:55:00,37.5,37.55,37.49,37.52,811335.0,30.8522,30.8933,30.8439,30.8686,811335.0
2017-03-31 09:30:00,37.42,37.54,37.38,37.45,412498.0,30.7863,30.8851,30.7534,30.811,412498.0
2017-03-31 09:35:00,37.46,37.48,37.38,37.4,141136.0,30.8193,30.8357,30.7534,30.7699,141136.0
2017-03-31 09:40:00,37.4,37.41,37.26,37.31,168523.0,30.7699,30.7781,30.6547,30.6958,168523.0
2017-03-31 09:45:00,37.31,37.4,37.3,37.35,143905.0,30.6958,30.7699,30.6876,30.7288,143905.0
2017-03-31 09:50:00,37.35,37.43,37.35,37.41,125332.0,30.7288,30.7946,30.7288,30.7781,125332.0
2017-03-31 09:55:00,37.41,37.48,37.4,37.45,237491.0,30.7781,30.8357,30.7699,30.811,237491.0
2017-03-31 10:00:00,37.45,37.51,37.44,37.47,208896.0,30.811,30.8604,30.8028,30.8275,208896.0
2017-03-31 10:05:00,37.47,37.59,37.47,37.57,164573.0,30.8275,30.9262,30.8275,30.9098,164573.0
2017-03-31 10:10:00,37.56,37.56,37.5,37.54,258612.0,30.9015,30.9015,30.8522,30.8851,258612.0
2017-03-31 10:15:00,37.53,37.55,37.43,37.47,289642.0,30.8768,30.8933,30.7946,30.8275,289642.0
2017-03-31 10:20:00,37.47,37.51,37.42,37.5,274974.0,30.8275,30.8604,30.7863,30.8522,274974.0
2017-03-31 10:25:00,37.5,37.54,37.47,37.5,247198.0,30.8522,30.8851,30.8275,30.8522,247198.0
2017-03-31 10:30:00,37.5,37.59,37.5,37.57,315855.0,30.8522,30.9262,30.8522,30.9098,315855.0
2017-03-31 10:35:00,37.56,37.66,37.56,37.62,344374.0,30.9015,30.9838,30.9015,30.9509,344374.0
2017-03-31 10:40:00,37.63,37.66,37.61,37.63,152570.0,30.9591,30.9838,30.9427,30.9591,152570.0
2017-03-31 10:45:00,37.63,37.68,37.61,37.65,225220.0,30.9591,31.0003,30.9427,30.9756,225220.0
2017-03-31 10:50:00,37.65,37.66,37.59,37.63,103732.0,30.9756,30.9838,30.9262,30.9591,103732.0
2017-03-31 10:55:00,37.63,37.65,37.6,37.61,118630.0,30.9591,30.9756,30.9344,30.9427,118630.0
2017-03-31 11:00:00,37.62,37.65,37.61,37.64,147017.0,30.9509,30.9756,30.9427,30.9673,147017.0
2017-03-31 11:05:00,37.64,37.64,37.61,37.63,115815.0,30.9673,30.9673,30.9427,30.9591,115815.0
2017-03-31 11:10:00,37.63,37.66,37.62,37.65,176255.0,30.9591,30.9838,30.9509,30.9756,176255.0
2017-03-31 11:15:00,37.64,37.68,37.63,37.68,88863.0,30.9673,31.0003,30.9591,31.0003,88863.0
2017-03-31 11:20:00,37.67,37.69,37.65,37.69,98288.0,30.992,31.0085,30.9756,31.0085,98288.0
2017-03-31 11:25:00,37.69,37.69,37.63,37.63,105843.0,31.0085,31.0085,30.9591,30.9591,105843.0
2017-03-31 11:30:00,37.63,37.67,37.59,37.66,138822.0,30.9591,30.992,30.9262,30.9838,138822.0
2017-03-31 11:35:00,37.66,37.66,37.59,37.63,163898.0,30.9838,30.9838,30.9262,30.9591,163898.0
2017-03-31 11:40:00,37.63,37.64,37.61,37.63,76628.0,30.9591,30.9673,30.9427,30.9591,76628.0
2017-03-31 11:45:00,37.63,37.65,37.61,37.63,68417.0,30.9591,30.9756,30.9427,30.9591,68417.0
2017-03-31 11:50:00,37.63,37.63,37.6,37.63,143680.0,30.9591,30.9591,30.9344,30.9591,143680.0
2017-03-31 11:55:00,37.63,37.65,37.61,37.63,84400.0,30.9591,30.9756,30.9427,30.9591,84400.0
2017-03-31 12:00:00,37.62,37.63,37.6,37.62,109144.0,30.9509,30.9591,30.9344,30.9509,109144.0
2017-03-31 12:05:00,37.61,37.63,37.61,37.62,73180.0,30.9427,30.9591,30.9427,30.9509,73180.0
2017-03-31 12:10:00,37.63,37.63,37.6,37.61,39588.0,30.9591,30.9591,30.9344,30.9427,39588.0
2017-03-31 12:15:00,37.61,37.63,37.6,37.62,86777.0,30.9427,30.9591,30.9344,30.9509,86777.0
2017-03-31 12:20:00,37.63,37.67,37.62,37.66,57767.0,30.9591,30.992,30.9509,30.9838,57767.0
2017-03-31 12:25:00,37.66,37.68,37.66,37.66,75132.0,30.9838,31.0003,30.9838,30.9838,75132.0
2017-03-31 12:30:00,37.66,37.67,37.63,37.63,30678.0,30.9838,30.992,30.9591,30.9591,30678.0
2017-03-31 12:35:00,37.64,37.65,37.59,37.61,101455.0,30.9673,30.9756,30.9262,30.9427,101455.0
2017-03-31 12:40:00,37.61,37.61,37.59,37.61,64882.0,30.9427,30.9427,30.9262,30.9427,64882.0
2017-03-31 12:45:00,37.61,37.61,37.59,37.61,35087.0,30.9427,30.9427,30.9262,30.9427,35087.0
2017-03-31 12:50:00,37.61,37.61,37.59,37.6,51165.0,30.9427,30.9427,30.9262,30.9344,51165.0
2017-03-31 12:55:00,37.6,37.62,37.58,37.62,46506.0,30.9344,30.9509,30.918,30.9509,46506.0
2017-03-31 13:00:00,37.61,37.62,37.58,37.59,33034.0,30.9427,30.9509,30.918,30.9262,33034.0
2017-03-31 13:05:00,37.59,37.6,37.58,37.6,49035.0,30.9262,30.9344,30.918,30.9344,49035.0
2017-03-31 13:10:00,37.6,37.64,37.59,37.64,41693.0,30.9344,30.9673,30.9262,30.9673,41693.0
2017-03-31 13:15:00,37.64,37.64,37.62,37.63,50817.0,30.9673,30.9673,30.9509,30.9591,50817.0
2017-03-31 13:20:00,37.62,37.64,37.61,37.62,58592.0,30.9509,30.9673,30.9427,30.9509,58592.0
2017-03-31 13:25:00,37.62,37.66,37.61,37.66,40468.0,30.9509,30.9838,30.9427,30.9838,40468.0
2017-03-31 13:30:00,37.66,37.66,37.63,37.63,65846.0,30.9838,30.9838,30.9591,30.9591,65846.0
2017-03-31 13:35:00,37.63,37.63,37.62,37.62,27987.0,30.9591,30.9591,30.9509,30.9509,27987.0
2017-03-31 13:40:00,37.63,37.66,37.62,37.66,62782.0,30.9591,30.9838,30.9509,30.9838,62782.0
2017-03-31 13:45:00,37.66,37.68,37.64,37.65,78231.0,30.9838,31.0003,30.9673,30.9756,78231.0
2017-03-31 13:50:00,37.65,37.65,37.6,37.6,61859.0,30.9756,30.9756,30.9344,30.9344,61859.0
2017-03-31 13:55:00,37.61,37.62,37.58,37.58,96181.0,30.9427,30.9509,30.918,30.918,96181.0
2017-03-31 14:00:00,37.59,37.59,37.54,37.56,148272.0,30.9262,30.9262,30.8851,30.9015,148272.0
2017-03-31 14:05:00,37.57,37.59,37.55,37.59,67316.0,30.9098,30.9262,30.8933,30.9262,67316.0
2017-03-31 14:10:00,37.59,37.59,37.5,37.52,129210.0,30.9262,30.9262,30.8522,30.8686,129210.0
2017-03-31 14:15:00,37.53,37.56,37.52,37.55,77453.0,30.8768,30.9015,30.8686,30.8933,77453.0
2017-03-31 14:20:00,37.55,37.57,37.53,37.57,54384.0,30.8933,30.9098,30.8768,30.9098,54384.0
2017-03-31 14:25:00,37.57,37.59,37.55,37.59,158511.0,30.9098,30.9262,30.8933,30.9262,158511.0
2017-03-31 14:30:00,37.58,37.6,37.57,37.6,117568.0,30.918,30.9344,30.9098,30.9344,117568.0
2017-03-31 14:35:00,37.6,37.62,37.59,37.62,96660.0,30.9344,30.9509,30.9262,30.9509,96660.0
2017-03-31 14:40:00,37.62,37.62,37.61,37.62,64596.0,30.9509,30.9509,30.9427,30.9509,64596.0
2017-03-31 14:45:00,37.62,37.62,37.6,37.62,105029.0,30.9509,30.9509,30.9344,30.9509,105029.0
2017-03-31 14:50:00,37.62,37.64,37.62,37.63,174312.0,30.9509,30.9673,30.9509,30.9591,174312.0
2017-03-31 14:55:00,37.62,37.63,37.58,37.59,175806.0,30.9509,30.9591,30.918,30.9262,175806.0
2017-03-31 15:00:00,37.59,37.62,37.58,37.61,146742.0,30.9262,30.9509,30.918,30.9427,146742.0
2017-03-31 15:05:00,37.61,37.61,37.58,37.59,119368.0,30.9427,30.9427,30.918,30.9262,119368.0
2017-03-31 15:10:00,37.59,37.61,37.59,37.61,115136.0,30.9262,30.9427,30.9262,30.9427,115136.0
2017-03-31 15:15:00,37.61,37.64,37.6,37.64,182397.0,30.9427,30.9673,30.9344,30.9673,182397.0
2017-03-31 15:20:00,37.64,37.64,37.61,37.61,110798.0,30.9673,30.9673,30.9427,30.9427,110798.0
2017-03-31 15:25:00,37.62,37.62,37.6,37.62,136453.0,30.9509,30.9509,30.9344,30.9509,136453.0
2017-03-31 15:30:00,37.62,37.68,37.61,37.68,203759.0,30.9509,31.0003,30.9427,31.0003,203759.0
2017-03-31 15:35:00,37.68,37.69,37.61,37.63,182642.0,31.0003,31.0085,30.9427,30.9591,182642.0
2017-03-31 15:40:00,37.63,37.64,37.6,37.6,194498.0,30.9591,30.9673,30.9344,30.9344,194498.0
2017-03-31 15:45:00,37.61,37.62,37.54,37.56,447945.0,30.9427,30.9509,30.8851,30.9015,447945.0
2017-03-31 15:50:00,37.55,37.61,37.55,37.6,318269.0,30.8933,30.9427,30.8933,30.9344,318269.0
2017-03-31 15:55:00,37.59,37.63,37.59,37.59,1113959.0,30.9262,30.9591,30.9262,30.9262,1113959.0
2017-04-03 09:30:00,37.47,37.69,37.47,37.69,628061.0,30.9568,31.1385,30.9568,31.1385,628061.0
2017-04-03 09:35:00,37.69,37.77,37.64,37.68,306146.0,31.1385,31.2046,31.0972,31.1302,306146.0
2017-04-03 09:40:00,37.67,37.74,37.63,37.74,197787.0,31.122,31.1798,31.0889,31.1798,197787.0
2017-04-03 09:45:00,37.74,37.75,37.7,37.72,219814.0,31.1798,31.1881,31.1468,31.1633,219814.0
2017-04-03 09:50:00,37.72,37.82,37.72,37.82,403326.0,31.1633,31.2459,31.1633,31.2459,403326.0
2017-04-03 09:55:00,37.81,37.86,37.76,37.76,343454.0,31.2376,31.279,31.1963,31.1963,343454.0
2017-04-03 10:00:00,37.77,37.89,37.75,37.85,197441.0,31.2046,31.3037,31.1881,31.2707,197441.0
2017-04-03 10:05:00,37.85,37.86,37.72,37.75,619232.0,31.2707,31.279,31.1633,31.1881,619232.0
2017-04-03 10:10:00,37.76,37.76,37.64,37.73,272189.0,31.1963,31.1963,31.0972,31.1716,272189.0
2017-04-03 10:15:00,37.74,37.79,37.71,37.75,387247.0,31.1798,31.2211,31.155,31.1881,387247.0
2017-04-03 10:20:00,37.75,37.76,37.72,37.75,89886.0,31.1881,31.1963,31.1633,31.1881,89886.0
2017-04-03 10:25:00,37.74,37.81,37.74,37.77,124538.0,31.1798,31.2376,31.1798,31.2046,124538.0
2017-04-03 10:30:00,37.77,37.82,37.77,37.82,136543.0,31.2046,31.2459,31.2046,31.2459,136543.0
2017-04-03 10:35:00,37.81,37.82,37.75,37.8,207211.0,31.2376,31.2459,31.1881,31.2294,207211.0
2017-04-03 10:40:00,37.8,37.83,37.78,37.8,124007.0,31.2294,31.2542,31.2129,31.2294,124007.0
2017-04-03 10:45:00,37.8,37.83,37.77,37.79,163651.0,31.2294,31.2542,31.2046,31.2211,163651.0
2017-04-03 10:50:00,37.79,37.79,37.65,37.69,235605.0,31.2211,31.2211,31.1055,31.1385,235605.0
2017-04-03 10:55:00,37.69,37.69,37.63,37.64,165265.0,31.1385,31.1385,31.0889,31.0972,165265.0
2017-04-03 11:00:00,37.64,37.74,37.63,37.73,152308.0,31.0972,31.1798,31.0889,31.1716,152308.0
2017-04-03 11:05:00,37.73,37.75,37.65,37.68,301899.0,31.1716,31.1881,31.1055,31.1302,301899.0
2017-04-03 11:10:00,37.68,37.7,37.65,37.66,69163.0,31.1302,31.1468,31.1055,31.1137,69163.0
2017-04-03 11:15:00,37.66,37.71,37.65,37.66,142104.0,31.1137,31.155,31.1055,31.1137,142104.0
2017-04-03 11:20:00,37.66,37.73,37.63,37.72,242412.0,31.1137,31.1716,31.0889,31.1633,242412.0
2017-04-03 11:25:00,37.72,37.73,37.69,37.73,123241.0,31.1633,31.1716,31.1385,31.1716,123241.0
2017-04-03 11:30:00,37.72,37.73,37.63,37.65,210696.0,31.1633,31.1716,31.0889,31.1055,210696.0
2017-04-03 11:35:00,37.64,37.67,37.61,37.61,275668.0,31.0972,31.122,31.0724,31.0724,275668.0
2017-04-03 11:40:00,37.61,37.61,37.53,37.56,100602.0,31.0724,31.0724,31.0063,31.0311,100602.0
2017-04-03 11:45:00,37.56,37.58,37.45,37.47,152038.0,31.0311,31.0476,30.9402,30.9568,152038.0
2017-04-03 11:50:00,37.48,37.48,37.43,37.43,149682.0,30.965,30.965,30.9237,30.9237,149682.0
2017-04-03 11:55:00,37.43,37.49,37.41,37.45,132049.0,30.9237,30.9733,30.9072,30.9402,132049.0
2017-04-03 12:00:00,37.45,37.47,37.38,37.45,179266.0,30.9402,30.9568,30.8824,30.9402,179266.0
2017-04-03 12:05:00,37.45,37.52,37.44,37.5,186913.0,30.9402,30.9981,30.932,30.9815,186913.0
2017-04-03 12:10:00,37.5,37.53,37.48,37.5,82139.0,30.9815,31.0063,30.965,30.9815,82139.0
2017-04-03 12:15:00,37.5,37.58,37.49,37.55,190747.0,30.9815,31.0476,30.9733,31.0228,190747.0
2017-04-03 12:20:00,37.54,37.57,37.52,37.55,68733.0,31.0146,31.0394,30.9981,31.0228,68733.0
2017-04-03 12:25:00,37.55,37.59,37.54,37.59,147358.0,31.0228,31.0559,31.0146,31.0559,147358.0
2017-04-03 12:30:00,37.58,37.6,37.55,37.57,164099.0,31.0476,31.0642,31.0228,31.0394,164099.0
2017-04-03 12:35:00,37.57,37.6,37.57,37.59,70586.0,31.0394,31.0642,31.0394,31.0559,70586.0
2017-04-03 12:40:00,37.59,37.61,37.58,37.59,42697.0,31.0559,31.0724,31.0476,31.0559,42697.0
2017-04-03 12:45:00,37.6,37.6,37.53,37.55,144990.0,31.0642,31.0642,31.0063,31.0228,144990.0
2017-04-03 12:50:00,37.55,37.59,37.53,37.59,46365.0,31.0228,31.0559,31.0063,31.0559,46365.0
2017-04-03 12:55:00,37.59,37.6,37.56,37.56,74867.0,31.0559,31.0642,31.0311,31.0311,74867.0
2017-04-03 13:00:00,37.56,37.58,37.55,37.55,111448.0,31.0311,31.0476,31.0228,31.0228,111448.0
2017-04-03 13:05:00,37.55,37.56,37.5,37.52,148923.0,31.0228,31.0311,30.9815,30.9981,148923.0
2017-04-03 13:10:00,37.52,37.58,37.51,37.58,76824.0,30.9981,31.0476,30.9898,31.0476,76824.0
2017-04-03 13:15:00,37.58,37.59,37.55,37.57,45428.0,31.0476,31.0559,31.0228,31.0394,45428.0
2017-04-03 13:20:00,37.56,37.57,37.51,37.52,65886.0,31.0311,31.0394,30.9898,30.9981,65886.0
2017-04-03 13:25:00,37.52,37.53,37.49,37.51,102092.0,30.9981,31.0063,30.9733,30.9898,102092.0
2017-04-03 13:30:00,37.52,37.53,37.5,37.52,116011.0,30.9981,31.0063,30.9815,30.9981,116011.0
2017-04-03 13:35:00,37.51,37.53,37.49,37.51,73211.0,30.9898,31.0063,30.9733,30.9898,73211.0
2017-04-03 13:40:00,37.5,37.51,37.45,37.45,209540.0,30.9815,30.9898,30.9402,30.9402,209540.0
2017-04-03 13:45:00,37.46,37.51,37.44,37.47,65255.0,30.9485,30.9898,30.932,30.9568,65255.0
2017-04-03 13:50:00,37.47,37.48,37.45,37.47,54897.0,30.9568,30.965,30.9402,30.9568,54897.0
2017-04-03 13:55:00,37.47,37.49,37.45,37.46,114235.0,30.9568,30.9733,30.9402,30.9485,114235.0
2017-04-03 14:00:00,37.47,37.53,37.46,37.52,116150.0,30.9568,31.0063,30.9485,30.9981,116150.0
2017-04-03 14:05:00,37.52,37.53,37.5,37.52,72944.0,30.9981,31.0063,30.9815,30.9981,72944.0
2017-04-03 14:10:00,37.52,37.55,37.5,37.55,84438.0,30.9981,31.0228,30.9815,31.0228,84438.0
2017-04-03 14:15:00,37.54,37.55,37.49,37.5,163823.0,31.0146,31.0228,30.9733,30.9815,163823.0
2017-04-03 14:20:00,37.49,37.54,37.49,37.53,125182.0,30.9733,31.0146,30.9733,31.0063,125182.0
2017-04-03 14:25:00,37.53,37.57,37.51,37.53,146222.0,31.0063,31.0394,30.9898,31.0063,146222.0
2017-04-03 14:30:00,37.53,37.56,37.51,37.51,112003.0,31.0063,31.0311,30.9898,30.9898,112003.0
2017-04-03 14:35:00,37.52,37.54,37.51,37.53,128271.0,30.9981,31.0146,30.9898,31.0063,128271.0
2017-04-03 14:40:00,37.53,37.6,37.53,37.56,146788.0,31.0063,31.0642,31.0063,31.0311,146788.0
2017-04-03 14:45:00,37.56,37.59,37.52,37.55,102779.0,31.0311,31.0559,30.9981,31.0228,102779.0
2017-04-03 14:50:00,37.55,37.55,37.51,37.54,92525.0,31.0228,31.0228,30.9898,31.0146,92525.0
2017-04-03 14:55:00,37.54,37.57,37.53,37.53,105793.0,31.0146,31.0394,31.0063,31.0063,105793.0
2017-04-03 15:00:00,37.53,37.56,37.53,37.55,146660.0,31.0063,31.0311,31.0063,31.0228,146660.0
2017-04-03 15:05:00,37.55,37.56,37.54,37.55,53707.0,31.0228,31.0311,31.0146,31.0228,53707.0
2017-04-03 15:10:00,37.56,37.65,37.55,37.64,271659.0,31.0311,31.1055,31.0228,31.0972,271659.0
2017-04-03 15:15:00,37.64,37.65,37.59,37.59,264656.0,31.0972,31.1055,31.0559,31.0559,264656.0
2017-04-03 15:20:00,37.59,37.63,37.59,37.63,144163.0,31.0559,31.0889,31.0559,31.0889,144163.0
2017-04-03 15:25:00,37.63,37.63,37.58,37.59,86760.0,31.0889,31.0889,31.0476,31.0559,86760.0
2017-04-03 15:30:00,37.58,37.59,37.52,37.53,183721.0,31.0476,31.0559,30.9981,31.0063,183721.0
2017-04-03 15:35:00,37.52,37.57,37.52,37.55,264585.0,30.9981,31.0394,30.9981,31.0228,264585.0
2017-04-03 15:40:00,37.55,37.6,37.55,37.59,221812.0,31.0228,31.0642,31.0228,31.0559,221812.0
2017-04-03 15:45:00,37.59,37.59,37.54,37.55,219149.0,31.0559,31.0559,31.0146,31.0228,219149.0
2017-04-03 15:50:00,37.54,37.56,37.53,37.56,329913.0,31.0146,31.0311,31.0063,31.0311,329913.0
2017-04-03 15:55:00,37.55,37.61,37.55,37.57,1072867.0,31.0228,31.0724,31.0228,31.0394,1072867.0
2017-04-04 09:30:00,37.55,37.79,37.55,37.78,437747.0,31.0228,31.2211,31.0228,31.2129,437747.0
2017-04-04 09:35:00,37.78,37.8,37.64,37.66,223818.0,31.2129,31.2294,31.0972,31.1137,223818.0
2017-04-04 09:40:00,37.67,37.84,37.66,37.83,240746.0,31.122,31.2624,31.1137,31.2542,240746.0
2017-04-04 09:45:00,37.83,37.84,37.76,37.79,193347.0,31.2542,31.2624,31.1963,31.2211,193347.0
2017-04-04 09:50:00,37.8,37.88,37.79,37.85,205748.0,31.2294,31.2955,31.2211,31.2707,205748.0
2017-04-04 09:55:00,37.84,37.89,37.8,37.87,154164.0,31.2624,31.3037,31.2294,31.2872,154164.0
2017-04-04 10:00:00,37.87,37.88,37.74,37.76,258511.0,31.2872,31.2955,31.1798,31.1963,258511.0
2017-04-04 10:05:00,37.77,37.8,37.73,37.77,173181.0,31.2046,31.2294,31.1716,31.2046,173181.0
2017-04-04 10:10:00,37.77,37.79,37.71,37.76,243375.0,31.2046,31.2211,31.155,31.1963,243375.0
2017-04-04 10:15:00,37.76,37.79,37.75,37.77,206368.0,31.1963,31.2211,31.1881,31.2046,206368.0
2017-04-04 10:20:00,37.77,37.85,37.77,37.79,133391.0,31.2046,31.2707,31.2046,31.2211,133391.0
2017-04-04 10:25:00,37.8,37.87,37.79,37.86,129901.0,31.2294,31.2872,31.2211,31.279,129901.0
2017-04-04 10:30:00,37.86,37.88,37.8,37.81,297080.0,31.279,31.2955,31.2294,31.2376,297080.0
2017-04-04 10:35:00,37.82,37.82,37.76,37.76,202400.0,31.2459,31.2459,31.1963,31.1963,202400.0
2017-04-04 10:40:00,37.77,37.81,37.75,37.78,168983.0,31.2046,31.2376,31.1881,31.2129,168983.0
2017-04-04 10:45:00,37.77,37.8,37.7,37.74,147478.0,31.2046,31.2294,31.1468,31.1798,147478.0
2017-04-04 10:50:00,37.74,37.77,37.72,37.76,92767.0,31.1798,31.2046,31.1633,31.1963,92767.0
2017-04-04 10:55:00,37.76,37.79,37.74,37.77,139264.0,31.1963,31.2211,31.1798,31.2046,139264.0
2017-04-04 11:00:00,37.77,37.81,37.76,37.81,112269.0,31.2046,31.2376,31.1963,31.2376,112269.0
2017-04-04 11:05:00,37.81,37.84,37.79,37.81,161365.0,31.2376,31.2624,31.2211,31.2376,161365.0
2017-04-04 11:10:00,37.81,37.82,37.76,37.77,58871.0,31.2376,31.2459,31.1963,31.2046,58871.0
2017-04-04 11:15:00,37.77,37.84,37.76,37.84,68798.0,31.2046,31.2624,31.1963,31.2624,68798.0
2017-04-04 11:20:00,37.84,37.84,37.8,37.84,117516.0,31.2624,31.2624,31.2294,31.2624,117516.0
2017-04-04 11:25:00,37.84,37.86,37.81,37.82,103347.0,31.2624,31.279,31.2376,31.2459,103347.0
2017-04-04 11:30:00,37.82,37.85,37.79,37.81,103682.0,31.2459,31.2707,31.2211,31.2376,103682.0
2017-04-04 11:35:00,37.81,37.83,37.81,37.83,94748.0,31.2376,31.2542,31.2376,31.2542,94748.0
2017-04-04 11:40:00,37.82,37.83,37.78,37.79,80684.0,31.2459,31.2542,31.2129,31.2211,80684.0
2017-04-04 11:45:00,37.79,37.85,37.79,37.85,108901.0,31.2211,31.2707,31.2211,31.2707,108901.0
2017-04-04 11:50:00,37.85,37.85,37.79,37.8,82238.0,31.2707,31.2707,31.2211,31.2294,82238.0
2017-04-04 11:55:00,37.8,37.81,37.74,37.75,73914.0,31.2294,31.2376,31.1798,31.1881,73914.0
2017-04-04 12:00:00,37.75,37.76,37.7,37.75,58220.0,31.1881,31.1963,31.1468,31.1881,58220.0
2017-04-04 12:05:00,37.75,37.77,37.73,37.75,79791.0,31.1881,31.2046,31.1716,31.1881,79791.0
2017-04-04 12:10:00,37.75,37.78,37.74,37.78,102814.0,31.1881,31.2129,31.1798,31.2129,102814.0
2017-04-04 12:15:00,37.77,37.78,37.73,37.77,176903.0,31.2046,31.2129,31.1716,31.2046,176903.0
2017-04-04 12:20:00,37.77,37.78,37.74,37.76,115319.0,31.2046,31.2129,31.1798,31.1963,115319.0
2017-04-04 12:25:00,37.76,37.78,37.75,37.77,103987.0,31.1963,31.2129,31.1881,31.2046,103987.0
2017-04-04 12:30:00,37.77,37.78,37.74,37.75,94662.0,31.2046,31.2129,31.1798,31.1881,94662.0
2017-04-04 12:35:00,37.75,37.77,37.73,37.77,103438.0,31.1881,31.2046,31.1716,31.2046,103438.0
2017-04-04 12:40:00,37.77,37.77,37.76,37.77,19995.0,31.2046,31.2046,31.1963,31.2046,19995.0
2017-04-04 12:45:00,37.77,37.77,37.7,37.7,89320.0,31.2046,31.2046,31.1468,31.1468,89320.0
2017-04-04 12:50:00,37.71,37.72,37.66,37.69,77680.0,31.155,31.1633,31.1137,31.1385,77680.0
2017-04-04 12:55:00,37.69,37.69,37.66,37.67,62788.0,31.1385,31.1385,31.1137,31.122,62788.0
2017-04-04 13:00:00,37.67,37.69,37.63,37.68,99399.0,31.122,31.1385,31.0889,31.1302,99399.0
2017-04-04 13:05:00,37.67,37.72,37.67,37.72,42817.0,31.122,31.1633,31.122,31.1633,42817.0
2017-04-04 13:10:00,37.72,37.74,37.71,37.73,52962.0,31.1633,31.1798,31.155,31.1716,52962.0
2017-04-04 13:15:00,37.73,37.76,37.72,37.76,39042.0,31.1716,31.1963,31.1633,31.1963,39042.0
2017-04-04 13:20:00,37.76,37.76,37.71,37.71,68385.0,31.1963,31.1963,31.155,31.155,68385.0
2017-04-04 13:25:00,37.72,37.73,37.68,37.68,152593.0,31.1633,31.1716,31.1302,31.1302,152593.0
2017-04-04 13:30:00,37.69,37.71,37.68,37.69,74080.0,31.1385,31.155,31.1302,31.1385,74080.0
2017-04-04 13:35:00,37.69,37.72,37.68,37.71,93344.0,31.1385,31.1633,31.1302,31.155,93344.0
2017-04-04 13:40:00,37.72,37.75,37.71,37.75,53726.0,31.1633,31.1881,31.155,31.1881,53726.0
2017-04-04 13:45:00,37.75,37.75,37.71,37.72,75351.0,31.1881,31.1881,31.155,31.1633,75351.0
2017-04-04 13:50:00,37.72,37.76,37.72,37.75,114144.0,31.1633,31.1963,31.1633,31.1881,114144.0
2017-04-04 13:55:00,37.74,37.76,37.74,37.76,85194.0,31.1798,31.1963,31.1798,31.1963,85194.0
2017-04-04 14:00:00,37.76,37.79,37.75,37.79,60855.0,31.1963,31.2211,31.1881,31.2211,60855.0
2017-04-04 14:05:00,37.79,37.83,37.78,37.83,149775.0,31.2211,31.2542,31.2129,31.2542,149775.0
2017-04-04 14:10:00,37.83,37.84,37.82,37.83,68743.0,31.2542,31.2624,31.2459,31.2542,68743.0
2017-04-04 14:15:00,37.82,37.87,37.82,37.86,101601.0,31.2459,31.2872,31.2459,31.279,101601.0
2017-04-04 14:20:00,37.87,37.9,37.85,37.9,119834.0,31.2872,31.312,31.2707,31.312,119834.0
2017-04-04 14:25:00,37.9,37.9,37.87,37.88,184859.0,31.312,31.312,31.2872,31.2955,184859.0
2017-04-04 14:30:00,37.88,37.91,37.87,37.91,173747.0,31.2955,31.3203,31.2872,31.3203,173747.0
2017-04-04 14:35:00,37.91,37.93,37.9,37.92,126183.0,31.3203,31.3368,31.312,31.3285,126183.0
2017-04-04 14:40:00,37.93,37.93,37.9,37.91,130181.0,31.3368,31.3368,31.312,31.3203,130181.0
2017-04-04 14:45:00,37.9,37.91,37.86,37.91,197516.0,31.312,31.3203,31.279,31.3203,197516.0
2017-04-04 14:50:00,37.9,37.92,37.89,37.9,492134.0,31.312,31.3285,31.3037,31.312,492134.0
2017-04-04 14:55:00,37.9,37.91,37.86,37.86,219897.0,31.312,31.3203,31.279,31.279,219897.0
2017-04-04 15:00:00,37.86,37.87,37.84,37.86,138711.0,31.279,31.2872,31.2624,31.279,138711.0
2017-04-04 15:05:00,37.85,37.86,37.85,37.85,49689.0,31.2707,31.279,31.2707,31.2707,49689.0
2017-04-04 15:10:00,37.85,37.9,37.84,37.88,286573.0,31.2707,31.312,31.2624,31.2955,286573.0
2017-04-04 15:15:00,37.89,37.89,37.86,37.86,153800.0,31.3037,31.3037,31.279,31.279,153800.0
2017-04-04 15:20:00,37.86,37.86,37.8,37.82,247878.0,31.279,31.279,31.2294,31.2459,247878.0
2017-04-04 15:25:00,37.82,37.83,37.8,37.81,121442.0,31.2459,31.2542,31.2294,31.2376,121442.0
2017-04-04 15:30:00,37.81,37.84,37.8,37.8,272095.0,31.2376,31.2624,31.2294,31.2294,272095.0
2017-04-04 15:35:00,37.81,37.84,37.8,37.84,174156.0,31.2376,31.2624,31.2294,31.2624,174156.0
2017-04-04 15:40:00,37.83,37.84,37.81,37.82,157137.0,31.2542,31.2624,31.2376,31.2459,157137.0
2017-04-04 15:45:00,37.81,37.85,37.81,37.82,270439.0,31.2376,31.2707,31.2376,31.2459,270439.0
2017-04-04 15:50:00,37.83,37.83,37.79,37.79,375143.0,31.2542,31.2542,31.2211,31.2211,375143.0
2017-04-04 15:55:00,37.8,37.82,37.76,37.8,785904.0,31.2294,31.2459,31.1963,31.2294,785904.0
2017-04-05 09:30:00,37.8,37.94,37.8,37.93,322600.0,31.2294,31.3451,31.2294,31.3368,322600.0
2017-04-05 09:35:00,37.92,37.93,37.87,37.91,138743.0,31.3285,31.3368,31.2872,31.3203,138743.0
2017-04-05 09:40:00,37.91,37.93,37.87,37.89,166453.0,31.3203,31.3368,31.2872,31.3037,166453.0
2017-04-05 09:45:00,37.89,37.94,37.87,37.94,157422.0,31.3037,31.3451,31.2872,31.3451,157422.0
2017-04-05 09:50:00,37.94,37.97,37.91,37.92,504921.0,31.3451,31.3698,31.3203,31.3285,504921.0
2017-04-05 09:55:00,37.92,37.98,37.91,37.98,103092.0,31.3285,31.3781,31.3203,31.3781,103092.0
2017-04-05 10:00:00,37.97,37.99,37.9,37.95,226664.0,31.3698,31.3864,31.312,31.3533,226664.0
2017-04-05 10:05:00,37.96,37.96,37.91,37.94,146357.0,31.3616,31.3616,31.3203,31.3451,146357.0
2017-04-05 10:10:00,37.94,37.94,37.9,37.92,186429.0,31.3451,31.3451,31.312,31.3285,186429.0
2017-04-05 10:15:00,37.92,37.97,37.9,37.93,557378.0,31.3285,31.3698,31.312,31.3368,557378.0
2017-04-05 10:20:00,37.93,37.95,37.91,37.91,168774.0,31.3368,31.3533,31.3203,31.3203,168774.0
2017-04-05 10:25:00,37.92,37.95,37.91,37.93,101048.0,31.3285,31.3533,31.3203,31.3368,101048.0
2017-04-05 10:30:00,37.92,37.95,37.83,37.84,317369.0,31.3285,31.3533,31.2542,31.2624,317369.0
2017-04-05 10:35:00,37.84,37.84,37.81,37.81,154967.0,31.2624,31.2624,31.2376,31.2376,154967.0
2017-04-05 10:40:00,37.81,37.85,37.8,37.84,181581.0,31.2376,31.2707,31.2294,31.2624,181581.0
2017-04-05 10:45:00,37.84,37.85,37.78,37.79,103083.0,31.2624,31.2707,31.2129,31.2211,103083.0
2017-04-05 10:50:00,37.79,37.81,37.78,37.79,123082.0,31.2211,31.2376,31.2129,31.2211,123082.0
2017-04-05 10:55:00,37.79,37.81,37.79,37.79,96435.0,31.2211,31.2376,31.2211,31.2211,96435.0
2017-04-05 11:00:00,37.79,37.81,37.78,37.8,133662.0,31.2211,31.2376,31.2129,31.2294,133662.0
2017-04-05 11:05:00,37.8,37.8,37.73,37.76,210451.0,31.2294,31.2294,31.1716,31.1963,210451.0
2017-04-05 11:10:00,37.76,37.77,37.74,37.76,119412.0,31.1963,31.2046,31.1798,31.1963,119412.0
2017-04-05 11:15:00,37.76,37.78,37.74,37.77,129403.0,31.1963,31.2129,31.1798,31.2046,129403.0
2017-04-05 11:20:00,37.76,37.77,37.73,37.75,368331.0,31.1963,31.2046,31.1716,31.1881,368331.0
2017-04-05 11:25:00,37.75,37.76,37.7,37.7,121606.0,31.1881,31.1963,31.1468,31.1468,121606.0
2017-04-05 11:30:00,37.7,37.71,37.67,37.68,215793.0,31.1468,31.155,31.122,31.1302,215793.0
2017-04-05 11:35:00,37.68,37.69,37.67,37.69,131684.0,31.1302,31.1385,31.122,31.1385,131684.0
2017-04-05 11:40:00,37.69,37.75,37.68,37.75,93792.0,31.1385,31.1881,31.1302,31.1881,93792.0
2017-04-05 11:45:00,37.75,37.76,37.71,37.72,117378.0,31.1881,31.1963,31.155,31.1633,117378.0
2017-04-05 11:50:00,37.71,37.72,37.69,37.69,44095.0,31.155,31.1633,31.1385,31.1385,44095.0
2017-04-05 11:55:00,37.69,37.71,37.69,37.69,113516.0,31.1385,31.155,31.1385,31.1385,113516.0
2017-04-05 12:00:00,37.7,37.72,37.69,37.72,76192.0,31.1468,31.1633,31.1385,31.1633,76192.0
2017-04-05 12:05:00,37.72,37.76,37.71,37.76,114283.0,31.1633,31.1963,31.155,31.1963,114283.0
2017-04-05 12:10:00,37.76,37.78,37.74,37.74,85177.0,31.1963,31.2129,31.1798,31.1798,85177.0
2017-04-05 12:15:00,37.74,37.76,37.74,37.75,49392.0,31.1798,31.1963,31.1798,31.1881,49392.0
2017-04-05 12:20:00,37.76,37.8,37.75,37.8,82088.0,31.1963,31.2294,31.1881,31.2294,82088.0
2017-04-05 12:25:00,37.8,37.8,37.76,37.77,91788.0,31.2294,31.2294,31.1963,31.2046,91788.0
2017-04-05 12:30:00,37.77,37.8,37.76,37.8,56406.0,31.2046,31.2294,31.1963,31.2294,56406.0
2017-04-05 12:35:00,37.8,37.81,37.79,37.8,118506.0,31.2294,31.2376,31.2211,31.2294,118506.0
2017-04-05 12:40:00,37.8,37.81,37.79,37.8,39340.0,31.2294,31.2376,31.2211,31.2294,39340.0
2017-04-05 12:45:00,37.8,37.81,37.79,37.79,54046.0,31.2294,31.2376,31.2211,31.2211,54046.0
2017-04-05 12:50:00,37.8,37.8,37.74,37.77,111665.0,31.2294,31.2294,31.1798,31.2046,111665.0
2017-04-05 12:55:00,37.77,37.77,37.73,37.74,86965.0,31.2046,31.2046,31.1716,31.1798,86965.0
2017-04-05 13:00:00,37.74,37.79,37.74,37.79,79690.0,31.1798,31.2211,31.1798,31.2211,79690.0
2017-04-05 13:05:00,37.79,37.82,37.78,37.79,75497.0,31.2211,31.2459,31.2129,31.2211,75497.0
2017-04-05 13:10:00,37.8,37.8,37.75,37.75,69898.0,31.2294,31.2294,31.1881,31.1881,69898.0
2017-04-05 13:15:00,37.75,37.76,37.71,37.72,104110.0,31.1881,31.1963,31.155,31.1633,104110.0
2017-04-05 13:20:00,37.71,37.73,37.69,37.7,242636.0,31.155,31.1716,31.1385,31.1468,242636.0
2017-04-05 13:25:00,37.7,37.7,37.69,37.69,85570.0,31.1468,31.1468,31.1385,31.1385,85570.0
2017-04-05 13:30:00,37.69,37.7,37.65,37.66,204901.0,31.1385,31.1468,31.1055,31.1137,204901.0
2017-04-05 13:35:00,37.66,37.66,37.64,37.65,148172.0,31.1137,31.1137,31.0972,31.1055,148172.0
2017-04-05 13:40:00,37.65,37.65,37.64,37.64,43097.0,31.1055,31.1055,31.0972,31.0972,43097.0
2017-04-05 13:45:00,37.64,37.65,37.61,37.61,173667.0,31.0972,31.1055,31.0724,31.0724,173667.0
2017-04-05 13:50:00,37.61,37.62,37.6,37.6,136806.0,31.0724,31.0807,31.0642,31.0642,136806.0
2017-04-05 13:55:00,37.61,37.61,37.58,37.59,178426.0,31.0724,31.0724,31.0476,31.0559,178426.0
2017-04-05 14:00:00,37.59,37.6,37.52,37.58,297121.0,31.0559,31.0642,30.9981,31.0476,297121.0
2017-04-05 14:05:00,37.59,37.63,37.58,37.6,125533.0,31.0559,31.0889,31.0476,31.0642,125533.0
2017-04-05 14:10:00,37.6,37.63,37.58,37.59,107989.0,31.0642,31.0889,31.0476,31.0559,107989.0
2017-04-05 14:15:00,37.59,37.62,37.58,37.59,101807.0,31.0559,31.0807,31.0476,31.0559,101807.0
2017-04-05 14:20:00,37.59,37.6,37.55,37.55,112214.0,31.0559,31.0642,31.0228,31.0228,112214.0
2017-04-05 14:25:00,37.55,37.56,37.53,37.53,191192.0,31.0228,31.0311,31.0063,31.0063,191192.0
2017-04-05 14:30:00,37.53,37.54,37.49,37.49,143560.0,31.0063,31.0146,30.9733,30.9733,143560.0
2017-04-05 14:35:00,37.49,37.53,37.48,37.5,174631.0,30.9733,31.0063,30.965,30.9815,174631.0
2017-04-05 14:40:00,37.5,37.51,37.46,37.48,222323.0,30.9815,30.9898,30.9485,30.965,222323.0
2017-04-05 14:45:00,37.49,37.49,37.44,37.45,250842.0,30.9733,30.9733,30.932,30.9402,250842.0
2017-04-05 14:50:00,37.45,37.47,37.38,37.41,333760.0,30.9402,30.9568,30.8824,30.9072,333760.0
2017-04-05 14:55:00,37.41,37.42,37.39,37.41,122806.0,30.9072,30.9154,30.8907,30.9072,122806.0
2017-04-05 15:00:00,37.41,37.42,37.37,37.41,389102.0,30.9072,30.9154,30.8741,30.9072,389102.0
2017-04-05 15:05:00,37.41,37.47,37.4,37.45,333790.0,30.9072,30.9568,30.8989,30.9402,333790.0
2017-04-05 15:10:00,37.46,37.47,37.38,37.4,339194.0,30.9485,30.9568,30.8824,30.8989,339194.0
2017-04-05 15:15:00,37.4,37.42,37.37,37.39,303687.0,30.8989,30.9154,30.8741,30.8907,303687.0
2017-04-05 15:20:00,37.39,37.39,37.25,37.29,576341.0,30.8907,30.8907,30.775,30.808,576341.0
2017-04-05 15:25:00,37.29,37.37,37.27,37.37,452567.0,30.808,30.8741,30.7915,30.8741,452567.0
2017-04-05 15:30:00,37.37,37.38,37.23,37.27,570700.0,30.8741,30.8824,30.7585,30.7915,570700.0
2017-04-05 15:35:00,37.27,37.33,37.27,37.33,361843.0,30.7915,30.8411,30.7915,30.8411,361843.0
2017-04-05 15:40:00,37.33,37.39,37.33,37.37,370436.0,30.8411,30.8907,30.8411,30.8741,370436.0
2017-04-05 15:45:00,37.36,37.38,37.28,37.29,361730.0,30.8659,30.8824,30.7998,30.808,361730.0
2017-04-05 15:50:00,37.29,37.37,37.27,37.36,687929.0,30.808,30.8741,30.7915,30.8659,687929.0
2017-04-05 15:55:00,37.36,37.37,37.32,37.34,904589.0,30.8659,30.8741,30.8328,30.8493,904589.0
2017-04-06 09:30:00,37.28,37.67,37.27,37.65,579243.0,30.7998,31.122,30.7915,31.1055,579243.0
2017-04-06 09:35:00,37.65,37.85,37.64,37.85,617039.0,31.1055,31.2707,31.0972,31.2707,617039.0
2017-04-06 09:40:00,37.84,37.89,37.76,37.83,730706.0,31.2624,31.3037,31.1963,31.2542,730706.0
2017-04-06 09:45:00,37.82,38.0,37.79,37.98,756559.0,31.2459,31.3946,31.2211,31.3781,756559.0
2017-04-06 09:50:00,37.98,38.08,37.98,38.06,725673.0,31.3781,31.4607,31.3781,31.4442,725673.0
2017-04-06 09:55:00,38.06,38.12,38.01,38.02,627955.0,31.4442,31.4938,31.4029,31.4111,627955.0
2017-04-06 10:00:00,38.02,38.05,37.97,38.01,636496.0,31.4111,31.4359,31.3698,31.4029,636496.0
2017-04-06 10:05:00,38.01,38.07,38.0,38.07,196382.0,31.4029,31.4525,31.3946,31.4525,196382.0
2017-04-06 10:10:00,38.07,38.2,38.06,38.14,345140.0,31.4525,31.5599,31.4442,31.5103,345140.0
2017-04-06 10:15:00,38.15,38.22,38.13,38.2,450212.0,31.5185,31.5764,31.502,31.5599,450212.0
2017-04-06 10:20:00,38.2,38.23,38.16,38.18,226782.0,31.5599,31.5846,31.5268,31.5433,226782.0
2017-04-06 10:25:00,38.18,38.25,38.11,38.23,231114.0,31.5433,31.6012,31.4855,31.5846,231114.0
2017-04-06 10:30:00,38.23,38.25,38.17,38.24,206432.0,31.5846,31.6012,31.5351,31.5929,206432.0
2017-04-06 10:35:00,38.24,38.25,38.22,38.24,128062.0,31.5929,31.6012,31.5764,31.5929,128062.0
2017-04-06 10:40:00,38.24,38.24,38.1,38.18,219310.0,31.5929,31.5929,31.4772,31.5433,219310.0
2017-04-06 10:45:00,38.18,38.25,38.17,38.22,208283.0,31.5433,31.6012,31.5351,31.5764,208283.0
2017-04-06 10:50:00,38.23,38.28,38.22,38.25,314419.0,31.5846,31.626,31.5764,31.6012,314419.0
2017-04-06 10:55:00,38.25,38.29,38.23,38.28,157647.0,31.6012,31.6342,31.5846,31.626,157647.0
2017-04-06 11:00:00,38.28,38.34,38.28,38.32,174503.0,31.626,31.6755,31.626,31.659,174503.0
2017-04-06 11:05:00,38.32,38.36,38.3,38.31,175047.0,31.659,31.692,31.6425,31.6507,175047.0
2017-04-06 11:10:00,38.32,38.33,38.25,38.26,218985.0,31.659,31.6673,31.6012,31.6094,218985.0
2017-04-06 11:15:00,38.26,38.28,38.2,38.24,204559.0,31.6094,31.626,31.5599,31.5929,204559.0
2017-04-06 11:20:00,38.24,38.32,38.22,38.23,231326.0,31.5929,31.659,31.5764,31.5846,231326.0
2017-04-06 11:25:00,38.24,38.26,38.16,38.23,150231.0,31.5929,31.6094,31.5268,31.5846,150231.0
2017-04-06 11:30:00,38.23,38.27,38.19,38.2,424168.0,31.5846,31.6177,31.5516,31.5599,424168.0
2017-04-06 11:35:00,38.2,38.25,38.19,38.19,143762.0,31.5599,31.6012,31.5516,31.5516,143762.0
2017-04-06 11:40:00,38.19,38.25,38.17,38.18,126072.0,31.5516,31.6012,31.5351,31.5433,126072.0
2017-04-06 11:45:00,38.18,38.19,38.1,38.1,151114.0,31.5433,31.5516,31.4772,31.4772,151114.0
2017-04-06 11:50:00,38.11,38.13,38.09,38.11,77650.0,31.4855,31.502,31.469,31.4855,77650.0
2017-04-06 11:55:00,38.11,38.15,38.08,38.13,98163.0,31.4855,31.5185,31.4607,31.502,98163.0
2017-04-06 12:00:00,38.14,38.15,38.1,38.11,102741.0,31.5103,31.5185,31.4772,31.4855,102741.0
2017-04-06 12:05:00,38.11,38.14,38.03,38.07,120567.0,31.4855,31.5103,31.4194,31.4525,120567.0
2017-04-06 12:10:00,38.06,38.07,38.02,38.04,88181.0,31.4442,31.4525,31.4111,31.4277,88181.0
2017-04-06 12:15:00,38.04,38.05,37.98,38.01,89841.0,31.4277,31.4359,31.3781,31.4029,89841.0
2017-04-06 12:20:00,38.01,38.03,37.97,37.98,101066.0,31.4029,31.4194,31.3698,31.3781,101066.0
2017-04-06 12:25:00,37.99,38.0,37.96,37.98,94885.0,31.3864,31.3946,31.3616,31.3781,94885.0
2017-04-06 12:30:00,37.98,37.99,37.96,37.97,59393.0,31.3781,31.3864,31.3616,31.3698,59393.0
2017-04-06 12:35:00,37.97,37.97,37.87,37.9,152410.0,31.3698,31.3698,31.2872,31.312,152410.0
2017-04-06 12:40:00,37.89,37.91,37.84,37.87,87983.0,31.3037,31.3203,31.2624,31.2872,87983.0
2017-04-06 12:45:00,37.87,37.91,37.86,37.91,55585.0,31.2872,31.3203,31.279,31.3203,55585.0
2017-04-06 12:50:00,37.91,37.92,37.89,37.89,72828.0,31.3203,31.3285,31.3037,31.3037,72828.0
2017-04-06 12:55:00,37.89,37.96,37.89,37.95,126254.0,31.3037,31.3616,31.3037,31.3533,126254.0
2017-04-06 13:00:00,37.95,37.96,37.94,37.95,250489.0,31.3533,31.3616,31.3451,31.3533,250489.0
2017-04-06 13:05:00,37.95,38.0,37.94,37.98,127213.0,31.3533,31.3946,31.3451,31.3781,127213.0
2017-04-06 13:10:00,37.98,38.01,37.97,37.99,79426.0,31.3781,31.4029,31.3698,31.3864,79426.0
2017-04-06 13:15:00,37.99,38.04,37.99,38.03,107275.0,31.3864,31.4277,31.3864,31.4194,107275.0
2017-04-06 13:20:00,38.04,38.06,38.03,38.05,69256.0,31.4277,31.4442,31.4194,31.4359,69256.0
2017-04-06 13:25:00,38.06,38.12,38.05,38.09,112779.0,31.4442,31.4938,31.4359,31.469,112779.0
2017-04-06 13:30:00,38.1,38.14,38.09,38.14,180982.0,31.4772,31.5103,31.469,31.5103,180982.0
2017-04-06 13:35:00,38.14,38.15,38.11,38.12,86052.0,31.5103,31.5185,31.4855,31.4938,86052.0
2017-04-06 13:40:00,38.12,38.12,38.09,38.11,59346.0,31.4938,31.4938,31.469,31.4855,59346.0
2017-04-06 13:45:00,38.11,38.16,38.1,38.15,610682.0,31.4855,31.5268,31.4772,31.5185,610682.0
2017-04-06 13:50:00,38.15,38.15,38.13,38.13,111441.0,31.5185,31.5185,31.502,31.502,111441.0
2017-04-06 13:55:00,38.14,38.17,38.09,38.12,305471.0,31.5103,31.5351,31.469,31.4938,305471.0
2017-04-06 14:00:00,38.12,38.17,38.1,38.11,125127.0,31.4938,31.5351,31.4772,31.4855,125127.0
2017-04-06 14:05:00,38.11,38.13,38.11,38.13,99624.0,31.4855,31.502,31.4855,31.502,99624.0
2017-04-06 14:10:00,38.12,38.14,38.1,38.12,106728.0,31.4938,31.5103,31.4772,31.4938,106728.0
2017-04-06 14:15:00,38.13,38.15,38.12,38.13,92523.0,31.502,31.5185,31.4938,31.502,92523.0
2017-04-06 14:20:00,38.13,38.15,38.13,38.13,81051.0,31.502,31.5185,31.502,31.502,81051.0
2017-04-06 14:25:00,38.14,38.14,38.09,38.09,119741.0,31.5103,31.5103,31.469,31.469,119741.0
2017-04-06 14:30:00,38.09,38.14,38.09,38.13,123023.0,31.469,31.5103,31.469,31.502,123023.0
2017-04-06 14:35:00,38.13,38.17,38.13,38.16,112913.0,31.502,31.5351,31.502,31.5268,112913.0
2017-04-06 14:40:00,38.16,38.17,38.1,38.13,107356.0,31.5268,31.5351,31.4772,31.502,107356.0
2017-04-06 14:45:00,38.12,38.13,37.99,38.01,137386.0,31.4938,31.502,31.3864,31.4029,137386.0
2017-04-06 14:50:00,38.01,38.04,38.0,38.03,114618.0,31.4029,31.4277,31.3946,31.4194,114618.0
2017-04-06 14:55:00,38.02,38.03,37.97,38.0,203835.0,31.4111,31.4194,31.3698,31.3946,203835.0
2017-04-06 15:00:00,38.0,38.04,37.99,38.02,129220.0,31.3946,31.4277,31.3864,31.4111,129220.0
2017-04-06 15:05:00,38.03,38.05,37.99,38.04,172421.0,31.4194,31.4359,31.3864,31.4277,172421.0
2017-04-06 15:10:00,38.04,38.06,38.02,38.04,129511.0,31.4277,31.4442,31.4111,31.4277,129511.0
2017-04-06 15:15:00,38.03,38.07,38.02,38.07,141184.0,31.4194,31.4525,31.4111,31.4525,141184.0
2017-04-06 15:20:00,38.07,38.07,38.02,38.02,186572.0,31.4525,31.4525,31.4111,31.4111,186572.0
2017-04-06 15:25:00,38.02,38.07,38.02,38.05,258850.0,31.4111,31.4525,31.4111,31.4359,258850.0
2017-04-06 15:30:00,38.05,38.11,38.05,38.09,679376.0,31.4359,31.4855,31.4359,31.469,679376.0
2017-04-06 15:35:00,38.09,38.11,38.08,38.11,197221.0,31.469,31.4855,31.4607,31.4855,197221.0
2017-04-06 15:40:00,38.11,38.12,38.09,38.11,319784.0,31.4855,31.4938,31.469,31.4855,319784.0
2017-04-06 15:45:00,38.11,38.13,38.06,38.08,914963.0,31.4855,31.502,31.4442,31.4607,914963.0
2017-04-06 15:50:00,38.08,38.09,38.04,38.09,1506317.0,31.4607,31.469,31.4277,31.469,1506317.0
2017-04-06 15:55:00,38.09,38.15,38.07,38.13,1181102.0,31.469,31.5185,31.4525,31.502,1181102.0
2017-04-07 09:30:00,38.26,38.27,38.03,38.2,434554.0,31.6094,31.6177,31.4194,31.5599,434554.0
2017-04-07 09:35:00,38.2,38.27,38.12,38.2,216997.0,31.5599,31.6177,31.4938,31.5599,216997.0
2017-04-07 09:40:00,38.2,38.23,38.14,38.19,214800.0,31.5599,31.5846,31.5103,31.5516,214800.0
2017-04-07 09:45:00,38.2,38.2,38.14,38.15,140004.0,31.5599,31.5599,31.5103,31.5185,140004.0
2017-04-07 09:50:00,38.16,38.19,38.01,38.02,357087.0,31.5268,31.5516,31.4029,31.4111,357087.0
2017-04-07 09:55:00,38.02,38.04,37.95,37.99,258431.0,31.4111,31.4277,31.3533,31.3864,258431.0
2017-04-07 10:00:00,37.99,38.08,37.97,38.02,189615.0,31.3864,31.4607,31.3698,31.4111,189615.0
2017-04-07 10:05:00,38.02,38.07,37.95,38.04,219949.0,31.4111,31.4525,31.3533,31.4277,219949.0
2017-04-07 10:10:00,38.04,38.12,38.01,38.03,124047.0,31.4277,31.4938,31.4029,31.4194,124047.0
2017-04-07 10:15:00,38.02,38.03,37.99,38.0,100987.0,31.4111,31.4194,31.3864,31.3946,100987.0
2017-04-07 10:20:00,38.0,38.04,37.98,38.04,253548.0,31.3946,31.4277,31.3781,31.4277,253548.0
2017-04-07 10:25:00,38.04,38.13,38.04,38.11,93318.0,31.4277,31.502,31.4277,31.4855,93318.0
2017-04-07 10:30:00,38.11,38.13,38.06,38.11,253641.0,31.4855,31.502,31.4442,31.4855,253641.0
2017-04-07 10:35:00,38.11,38.22,38.09,38.19,102225.0,31.4855,31.5764,31.469,31.5516,102225.0
2017-04-07 10:40:00,38.2,38.21,38.13,38.13,79344.0,31.5599,31.5681,31.502,31.502,79344.0
2017-04-07 10:45:00,38.13,38.14,38.04,38.06,326887.0,31.502,31.5103,31.4277,31.4442,326887.0
2017-04-07 10:50:00,38.06,38.07,38.0,38.01,51974.0,31.4442,31.4525,31.3946,31.4029,51974.0
2017-04-07 10:55:00,38.01,38.06,38.0,38.05,100108.0,31.4029,31.4442,31.3946,31.4359,100108.0
2017-04-07 11:00:00,38.06,38.09,38.02,38.02,105571.0,31.4442,31.469,31.4111,31.4111,105571.0
2017-04-07 11:05:00,38.03,38.06,37.99,37.99,143252.0,31.4194,31.4442,31.3864,31.3864,143252.0
2017-04-07 11:10:00,38.0,38.04,37.97,38.04,80944.0,31.3946,31.4277,31.3698,31.4277,80944.0
2017-04-07 11:15:00,38.04,38.08,38.02,38.05,133633.0,31.4277,31.4607,31.4111,31.4359,133633.0
2017-04-07 11:20:00,38.05,38.06,38.0,38.05,131429.0,31.4359,31.4442,31.3946,31.4359,131429.0
2017-04-07 11:25:00,38.05,38.07,38.01,38.03,88239.0,31.4359,31.4525,31.4029,31.4194,88239.0
2017-04-07 11:30:00,38.03,38.07,38.0,38.05,97588.0,31.4194,31.4525,31.3946,31.4359,97588.0
2017-04-07 11:35:00,38.05,38.1,38.04,38.06,99743.0,31.4359,31.4772,31.4277,31.4442,99743.0
2017-04-07 11:40:00,38.07,38.08,38.0,38.05,132917.0,31.4525,31.4607,31.3946,31.4359,132917.0
2017-04-07 11:45:00,38.06,38.09,38.03,38.07,80548.0,31.4442,31.469,31.4194,31.4525,80548.0
2017-04-07 11:50:00,38.07,38.13,38.05,38.11,84525.0,31.4525,31.502,31.4359,31.4855,84525.0
2017-04-07 11:55:00,38.1,38.12,38.07,38.09,72863.0,31.4772,31.4938,31.4525,31.469,72863.0
2017-04-07 12:00:00,38.09,38.13,38.09,38.09,167857.0,31.469,31.502,31.469,31.469,167857.0
2017-04-07 12:05:00,38.09,38.1,38.06,38.09,71707.0,31.469,31.4772,31.4442,31.469,71707.0
2017-04-07 12:10:00,38.1,38.1,38.07,38.08,103414.0,31.4772,31.4772,31.4525,31.4607,103414.0
2017-04-07 12:15:00,38.08,38.09,38.05,38.07,104252.0,31.4607,31.469,31.4359,31.4525,104252.0
2017-04-07 12:20:00,38.07,38.1,38.06,38.08,168294.0,31.4525,31.4772,31.4442,31.4607,168294.0
2017-04-07 12:25:00,38.08,38.12,38.06,38.11,323839.0,31.4607,31.4938,31.4442,31.4855,323839.0
2017-04-07 12:30:00,38.1,38.11,38.02,38.03,80557.0,31.4772,31.4855,31.4111,31.4194,80557.0
2017-04-07 12:35:00,38.04,38.04,37.97,38.0,119137.0,31.4277,31.4277,31.3698,31.3946,119137.0
2017-04-07 12:40:00,37.99,38.02,37.97,37.97,111406.0,31.3864,31.4111,31.3698,31.3698,111406.0
2017-04-07 12:45:00,37.97,38.02,37.97,38.0,61883.0,31.3698,31.4111,31.3698,31.3946,61883.0
2017-04-07 12:50:00,38.0,38.02,37.98,38.0,113177.0,31.3946,31.4111,31.3781,31.3946,113177.0
2017-04-07 12:55:00,38.01,38.04,38.0,38.03,75596.0,31.4029,31.4277,31.3946,31.4194,75596.0
2017-04-07 13:00:00,38.02,38.03,37.98,37.98,64318.0,31.4111,31.4194,31.3781,31.3781,64318.0
2017-04-07 13:05:00,37.98,38.01,37.98,37.99,56529.0,31.3781,31.4029,31.3781,31.3864,56529.0
2017-04-07 13:10:00,38.0,38.01,37.96,37.99,267311.0,31.3946,31.4029,31.3616,31.3864,267311.0
2017-04-07 13:15:00,38.0,38.01,37.92,37.92,95940.0,31.3946,31.4029,31.3285,31.3285,95940.0
2017-04-07 13:20:00,37.92,37.97,37.92,37.94,355382.0,31.3285,31.3698,31.3285,31.3451,355382.0
2017-04-07 13:25:00,37.94,38.04,37.93,38.03,117670.0,31.3451,31.4277,31.3368,31.4194,117670.0
2017-04-07 13:30:00,38.02,38.07,38.0,38.0,171367.0,31.4111,31.4525,31.3946,31.3946,171367.0
2017-04-07 13:35:00,38.0,38.05,37.98,38.04,126447.0,31.3946,31.4359,31.3781,31.4277,126447.0
2017-04-07 13:40:00,38.04,38.06,38.01,38.06,66897.0,31.4277,31.4442,31.4029,31.4442,66897.0
2017-04-07 13:45:00,38.06,38.08,38.03,38.03,93739.0,31.4442,31.4607,31.4194,31.4194,93739.0
2017-04-07 13:50:00,38.04,38.06,38.02,38.06,72860.0,31.4277,31.4442,31.4111,31.4442,72860.0
2017-04-07 13:55:00,38.06,38.08,38.02,38.05,94745.0,31.4442,31.4607,31.4111,31.4359,94745.0
2017-04-07 14:00:00,38.05,38.09,38.04,38.07,60341.0,31.4359,31.469,31.4277,31.4525,60341.0
2017-04-07 14:05:00,38.08,38.08,38.03,38.05,62060.0,31.4607,31.4607,31.4194,31.4359,62060.0
2017-04-07 14:10:00,38.05,38.07,38.03,38.05,72736.0,31.4359,31.4525,31.4194,31.4359,72736.0
2017-04-07 14:15:00,38.04,38.05,38.03,38.05,61845.0,31.4277,31.4359,31.4194,31.4359,61845.0
2017-04-07 14:20:00,38.05,38.05,38.03,38.04,56348.0,31.4359,31.4359,31.4194,31.4277,56348.0
2017-04-07 14:25:00,38.04,38.05,38.0,38.02,312415.0,31.4277,31.4359,31.3946,31.4111,312415.0
2017-04-07 14:30:00,38.01,38.04,38.0,38.01,92386.0,31.4029,31.4277,31.3946,31.4029,92386.0
2017-04-07 14:35:00,38.01,38.02,37.99,38.02,139295.0,31.4029,31.4111,31.3864,31.4111,139295.0
2017-04-07 14:40:00,38.02,38.02,37.98,38.0,137789.0,31.4111,31.4111,31.3781,31.3946,137789.0
2017-04-07 14:45:00,38.0,38.06,37.99,38.06,233708.0,31.3946,31.4442,31.3864,31.4442,233708.0
2017-04-07 14:50:00,38.06,38.06,38.03,38.05,83254.0,31.4442,31.4442,31.4194,31.4359,83254.0
2017-04-07 14:55:00,38.05,38.06,38.0,38.01,116277.0,31.4359,31.4442,31.3946,31.4029,116277.0
2017-04-07 15:00:00,38.01,38.02,38.0,38.01,34800.0,31.4029,31.4111,31.3946,31.4029,34800.0
2017-04-07 15:05:00,38.02,38.03,38.0,38.01,143337.0,31.4111,31.4194,31.3946,31.4029,143337.0
2017-04-07 15:10:00,38.01,38.05,38.0,38.02,93072.0,31.4029,31.4359,31.3946,31.4111,93072.0
2017-04-07 15:15:00,38.02,38.06,38.0,38.05,111787.0,31.4111,31.4442,31.3946,31.4359,111787.0
2017-04-07 15:20:00,38.05,38.07,38.03,38.04,125335.0,31.4359,31.4525,31.4194,31.4277,125335.0
2017-04-07 15:25:00,38.04,38.04,38.0,38.01,371538.0,31.4277,31.4277,31.3946,31.4029,371538.0
2017-04-07 15:30:00,38.01,38.02,37.99,38.02,159185.0,31.4029,31.4111,31.3864,31.4111,159185.0
2017-04-07 15:35:00,38.02,38.02,37.99,38.01,131011.0,31.4111,31.4111,31.3864,31.4029,131011.0
2017-04-07 15:40:00,38.0,38.01,37.97,37.97,125696.0,31.3946,31.4029,31.3698,31.3698,125696.0
2017-04-07 15:45:00,37.98,38.0,37.97,37.99,168434.0,31.3781,31.3946,31.3698,31.3864,168434.0
2017-04-07 15:50:00,38.0,38.04,37.99,38.02,482149.0,31.3946,31.4277,31.3864,31.4111,482149.0
2017-04-07 15:55:00,38.02,38.05,38.0,38.02,1052722.0,31.4111,31.4359,31.3946,31.4111,1052722.0
2017-04-10 09:30:00,37.96,38.02,37.9,37.92,326112.0,31.3616,31.4111,31.312,31.3285,326112.0
2017-04-10 09:35:00,37.92,37.97,37.87,37.95,172659.0,31.3285,31.3698,31.2872,31.3533,172659.0
2017-04-10 09:40:00,37.95,38.05,37.94,38.04,145972.0,31.3533,31.4359,31.3451,31.4277,145972.0
2017-04-10 09:45:00,38.05,38.05,37.94,37.96,158020.0,31.4359,31.4359,31.3451,31.3616,158020.0
2017-04-10 09:50:00,37.96,37.97,37.94,37.96,115463.0,31.3616,31.3698,31.3451,31.3616,115463.0
2017-04-10 09:55:00,37.96,38.03,37.93,38.02,120586.0,31.3616,31.4194,31.3368,31.4111,120586.0
2017-04-10 10:00:00,38.02,38.07,37.96,38.0,136535.0,31.4111,31.4525,31.3616,31.3946,136535.0
2017-04-10 10:05:00,38.0,38.03,37.96,37.99,122879.0,31.3946,31.4194,31.3616,31.3864,122879.0
2017-04-10 10:10:00,37.98,38.0,37.91,37.94,106992.0,31.3781,31.3946,31.3203,31.3451,106992.0
2017-04-10 10:15:00,37.93,37.96,37.92,37.94,109987.0,31.3368,31.3616,31.3285,31.3451,109987.0
2017-04-10 10:20:00,37.94,37.96,37.89,37.95,107557.0,31.3451,31.3616,31.3037,31.3533,107557.0
2017-04-10 10:25:00,37.95,37.96,37.92,37.95,145805.0,31.3533,31.3616,31.3285,31.3533,145805.0
2017-04-10 10:30:00,37.95,38.04,37.94,38.03,127161.0,31.3533,31.4277,31.3451,31.4194,127161.0
2017-04-10 10:35:00,38.03,38.04,37.99,38.0,84656.0,31.4194,31.4277,31.3864,31.3946,84656.0
2017-04-10 10:40:00,38.0,38.03,37.98,38.02,60450.0,31.3946,31.4194,31.3781,31.4111,60450.0
2017-04-10 10:45:00,38.01,38.02,37.95,37.95,68809.0,31.4029,31.4111,31.3533,31.3533,68809.0
2017-04-10 10:50:00,37.96,37.98,37.93,37.95,108220.0,31.3616,31.3781,31.3368,31.3533,108220.0
2017-04-10 10:55:00,37.95,37.96,37.85,37.85,108491.0,31.3533,31.3616,31.2707,31.2707,108491.0
2017-04-10 11:00:00,37.85,37.87,37.83,37.86,118964.0,31.2707,31.2872,31.2542,31.279,118964.0
2017-04-10 11:05:00,37.85,37.87,37.83,37.87,97537.0,31.2707,31.2872,31.2542,31.2872,97537.0
2017-04-10 11:10:00,37.87,37.89,37.86,37.89,46362.0,31.2872,31.3037,31.279,31.3037,46362.0
2017-04-10 11:15:00,37.88,37.9,37.85,37.86,56684.0,31.2955,31.312,31.2707,31.279,56684.0
2017-04-10 11:20:00,37.86,37.89,37.85,37.87,53454.0,31.279,31.3037,31.2707,31.2872,53454.0
2017-04-10 11:25:00,37.86,37.87,37.84,37.84,77340.0,31.279,31.2872,31.2624,31.2624,77340.0
2017-04-10 11:30:00,37.84,37.85,37.73,37.73,166411.0,31.2624,31.2707,31.1716,31.1716,166411.0
2017-04-10 11:35:00,37.73,37.76,37.71,37.72,156485.0,31.1716,31.1963,31.155,31.1633,156485.0
2017-04-10 11:40:00,37.72,37.75,37.68,37.69,141559.0,31.1633,31.1881,31.1302,31.1385,141559.0
2017-04-10 11:45:00,37.68,37.69,37.67,37.69,75068.0,31.1302,31.1385,31.122,31.1385,75068.0
2017-04-10 11:50:00,37.69,37.69,37.67,37.68,99599.0,31.1385,31.1385,31.122,31.1302,99599.0
2017-04-10 11:55:00,37.68,37.68,37.62,37.65,244507.0,31.1302,31.1302,31.0807,31.1055,244507.0
2017-04-10 12:00:00,37.65,37.67,37.64,37.66,53689.0,31.1055,31.122,31.0972,31.1137,53689.0
2017-04-10 12:05:00,37.67,37.68,37.64,37.66,101594.0,31.122,31.1302,31.0972,31.1137,101594.0
2017-04-10 12:10:00,37.66,37.67,37.56,37.59,165784.0,31.1137,31.122,31.0311,31.0559,165784.0
2017-04-10 12:15:00,37.59,37.61,37.57,37.61,289228.0,31.0559,31.0724,31.0394,31.0724,289228.0
2017-04-10 12:20:00,37.61,37.65,37.59,37.63,146957.0,31.0724,31.1055,31.0559,31.0889,146957.0
2017-04-10 12:25:00,37.62,37.65,37.6,37.63,67136.0,31.0807,31.1055,31.0642,31.0889,67136.0
2017-04-10 12:30:00,37.63,37.65,37.61,37.64,63886.0,31.0889,31.1055,31.0724,31.0972,63886.0
2017-04-10 12:35:00,37.65,37.65,37.63,37.64,40251.0,31.1055,31.1055,31.0889,31.0972,40251.0
2017-04-10 12:40:00,37.65,37.68,37.64,37.66,139750.0,31.1055,31.1302,31.0972,31.1137,139750.0
2017-04-10 12:45:00,37.66,37.7,37.64,37.7,94311.0,31.1137,31.1468,31.0972,31.1468,94311.0
2017-04-10 12:50:00,37.7,37.76,37.69,37.73,147437.0,31.1468,31.1963,31.1385,31.1716,147437.0
2017-04-10 12:55:00,37.73,37.77,37.72,37.75,42939.0,31.1716,31.2046,31.1633,31.1881,42939.0
2017-04-10 13:00:00,37.75,37.75,37.72,37.74,95929.0,31.1881,31.1881,31.1633,31.1798,95929.0
2017-04-10 13:05:00,37.73,37.8,37.73,37.77,56375.0,31.1716,31.2294,31.1716,31.2046,56375.0
2017-04-10 13:10:00,37.77,37.78,37.75,37.77,77195.0,31.2046,31.2129,31.1881,31.2046,77195.0
2017-04-10 13:15:00,37.77,37.77,37.72,37.74,102413.0,31.2046,31.2046,31.1633,31.1798,102413.0
2017-04-10 13:20:00,37.74,37.77,37.73,37.77,51144.0,31.1798,31.2046,31.1716,31.2046,51144.0
2017-04-10 13:25:00,37.77,37.78,37.75,37.76,35298.0,31.2046,31.2129,31.1881,31.1963,35298.0
2017-04-10 13:30:00,37.76,37.76,37.71,37.71,89844.0,31.1963,31.1963,31.155,31.155,89844.0
2017-04-10 13:35:00,37.72,37.77,37.71,37.74,87332.0,31.1633,31.2046,31.155,31.1798,87332.0
2017-04-10 13:40:00,37.75,37.75,37.72,37.75,75708.0,31.1881,31.1881,31.1633,31.1881,75708.0
2017-04-10 13:45:00,37.75,37.76,37.73,37.74,56087.0,31.1881,31.1963,31.1716,31.1798,56087.0
2017-04-10 13:50:00,37.74,37.75,37.71,37.71,44136.0,31.1798,31.1881,31.155,31.155,44136.0
2017-04-10 13:55:00,37.72,37.73,37.71,37.73,25277.0,31.1633,31.1716,31.155,31.1716,25277.0
2017-04-10 14:00:00,37.73,37.73,37.66,37.66,88500.0,31.1716,31.1716,31.1137,31.1137,88500.0
2017-04-10 14:05:00,37.67,37.69,37.66,37.67,68476.0,31.122,31.1385,31.1137,31.122,68476.0
2017-04-10 14:10:00,37.67,37.72,37.66,37.72,75512.0,31.122,31.1633,31.1137,31.1633,75512.0
2017-04-10 14:15:00,37.73,37.74,37.71,37.73,55268.0,31.1716,31.1798,31.155,31.1716,55268.0
2017-04-10 14:20:00,37.74,37.74,37.71,37.74,56077.0,31.1798,31.1798,31.155,31.1798,56077.0
2017-04-10 14:25:00,37.73,37.74,37.67,37.69,86394.0,31.1716,31.1798,31.122,31.1385,86394.0
2017-04-10 14:30:00,37.68,37.71,37.68,37.69,73158.0,31.1302,31.155,31.1302,31.1385,73158.0
2017-04-10 14:35:00,37.69,37.71,37.68,37.7,83197.0,31.1385,31.155,31.1302,31.1468,83197.0
2017-04-10 14:40:00,37.7,37.7,37.67,37.7,114756.0,31.1468,31.1468,31.122,31.1468,114756.0
2017-04-10 14:45:00,37.7,37.76,37.7,37.76,124637.0,31.1468,31.1963,31.1468,31.1963,124637.0
2017-04-10 14:50:00,37.75,37.78,37.75,37.75,81216.0,31.1881,31.2129,31.1881,31.1881,81216.0
2017-04-10 14:55:00,37.76,37.78,37.75,37.76,53054.0,31.1963,31.2129,31.1881,31.1963,53054.0
2017-04-10 15:00:00,37.77,37.8,37.76,37.8,90660.0,31.2046,31.2294,31.1963,31.2294,90660.0
2017-04-10 15:05:00,37.8,37.82,37.78,37.78,147346.0,31.2294,31.2459,31.2129,31.2129,147346.0
2017-04-10 15:10:00,37.79,37.81,37.78,37.79,109005.0,31.2211,31.2376,31.2129,31.2211,109005.0
2017-04-10 15:15:00,37.79,37.79,37.76,37.77,200215.0,31.2211,31.2211,31.1963,31.2046,200215.0
2017-04-10 15:20:00,37.76,37.77,37.68,37.7,173668.0,31.1963,31.2046,31.1302,31.1468,173668.0
2017-04-10 15:25:00,37.7,37.71,37.69,37.7,120475.0,31.1468,31.155,31.1385,31.1468,120475.0
2017-04-10 15:30:00,37.7,37.71,37.67,37.7,140007.0,31.1468,31.155,31.122,31.1468,140007.0
2017-04-10 15:35:00,37.7,37.72,37.69,37.7,130763.0,31.1468,31.1633,31.1385,31.1468,130763.0
2017-04-10 15:40:00,37.7,37.71,37.68,37.68,108529.0,31.1468,31.155,31.1302,31.1302,108529.0
2017-04-10 15:45:00,37.68,37.68,37.64,37.64,161937.0,31.1302,31.1302,31.0972,31.0972,161937.0
2017-04-10 15:50:00,37.64,37.66,37.62,37.65,241318.0,31.0972,31.1137,31.0807,31.1055,241318.0
2017-04-10 15:55:00,37.65,37.67,37.63,37.67,688545.0,31.1055,31.122,31.0889,31.122,688545.0
2017-04-11 09:30:00,37.67,37.67,37.37,37.54,345768.0,31.122,31.122,30.8741,31.0146,345768.0
2017-04-11 09:35:00,37.53,37.57,37.38,37.39,249516.0,31.0063,31.0394,30.8824,30.8907,249516.0
2017-04-11 09:40:00,37.39,37.39,37.32,37.34,265629.0,30.8907,30.8907,30.8328,30.8493,265629.0
2017-04-11 09:45:00,37.34,37.35,37.24,37.27,386934.0,30.8493,30.8576,30.7667,30.7915,386934.0
2017-04-11 09:50:00,37.27,37.33,37.25,37.32,176363.0,30.7915,30.8411,30.775,30.8328,176363.0
2017-04-11 09:55:00,37.31,37.37,37.29,37.37,187769.0,30.8246,30.8741,30.808,30.8741,187769.0
2017-04-11 10:00:00,37.37,37.43,37.34,37.43,160222.0,30.8741,30.9237,30.8493,30.9237,160222.0
2017-04-11 10:05:00,37.42,37.42,37.37,37.4,140160.0,30.9154,30.9154,30.8741,30.8989,140160.0
2017-04-11 10:10:00,37.39,37.42,37.31,37.39,180431.0,30.8907,30.9154,30.8246,30.8907,180431.0
2017-04-11 10:15:00,37.39,37.4,37.33,37.37,110931.0,30.8907,30.8989,30.8411,30.8741,110931.0
2017-04-11 10:20:00,37.37,37.38,37.28,37.32,504890.0,30.8741,30.8824,30.7998,30.8328,504890.0
2017-04-11 10:25:00,37.32,37.36,37.27,37.35,123606.0,30.8328,30.8659,30.7915,30.8576,123606.0
2017-04-11 10:30:00,37.35,37.36,37.26,37.3,199748.0,30.8576,30.8659,30.7833,30.8163,199748.0
2017-04-11 10:35:00,37.3,37.35,37.28,37.35,199721.0,30.8163,30.8576,30.7998,30.8576,199721.0
2017-04-11 10:40:00,37.35,37.37,37.26,37.31,188376.0,30.8576,30.8741,30.7833,30.8246,188376.0
2017-04-11 10:45:00,37.31,37.33,37.26,37.26,263836.0,30.8246,30.8411,30.7833,30.7833,263836.0
2017-04-11 10:50:00,37.26,37.28,37.17,37.22,285855.0,30.7833,30.7998,30.7089,30.7502,285855.0
2017-04-11 10:55:00,37.23,37.26,37.18,37.24,163740.0,30.7585,30.7833,30.7172,30.7667,163740.0
2017-04-11 11:00:00,37.23,37.29,37.19,37.29,145890.0,30.7585,30.808,30.7254,30.808,145890.0
2017-04-11 11:05:00,37.29,37.34,37.26,37.32,181416.0,30.808,30.8493,30.7833,30.8328,181416.0
2017-04-11 11:10:00,37.32,37.33,37.25,37.25,174681.0,30.8328,30.8411,30.775,30.775,174681.0
2017-04-11 11:15:00,37.25,37.28,37.23,37.26,87446.0,30.775,30.7998,30.7585,30.7833,87446.0
2017-04-11 11:20:00,37.25,37.27,37.21,37.24,111227.0,30.775,30.7915,30.7419,30.7667,111227.0
2017-04-11 11:25:00,37.24,37.26,37.21,37.26,167252.0,30.7667,30.7833,30.7419,30.7833,167252.0
2017-04-11 11:30:00,37.25,37.32,37.25,37.3,170009.0,30.775,30.8328,30.775,30.8163,170009.0
2017-04-11 11:35:00,37.3,37.36,37.29,37.32,126280.0,30.8163,30.8659,30.808,30.8328,126280.0
2017-04-11 11:40:00,37.32,37.33,37.28,37.3,144498.0,30.8328,30.8411,30.7998,30.8163,144498.0
2017-04-11 11:45:00,37.3,37.31,37.26,37.29,187985.0,30.8163,30.8246,30.7833,30.808,187985.0
2017-04-11 11:50:00,37.28,37.33,37.27,37.33,147240.0,30.7998,30.8411,30.7915,30.8411,147240.0
2017-04-11 11:55:00,37.33,37.33,37.27,37.31,117679.0,30.8411,30.8411,30.7915,30.8246,117679.0
2017-04-11 12:00:00,37.31,37.32,37.28,37.31,139172.0,30.8246,30.8328,30.7998,30.8246,139172.0
2017-04-11 12:05:00,37.31,37.37,37.31,37.37,93360.0,30.8246,30.8741,30.8246,30.8741,93360.0
2017-04-11 12:10:00,37.37,37.4,37.34,37.39,152795.0,30.8741,30.8989,30.8493,30.8907,152795.0
2017-04-11 12:15:00,37.39,37.45,37.38,37.41,158573.0,30.8907,30.9402,30.8824,30.9072,158573.0
2017-04-11 12:20:00,37.41,37.48,37.41,37.43,126032.0,30.9072,30.965,30.9072,30.9237,126032.0
2017-04-11 12:25:00,37.43,37.45,37.4,37.44,100350.0,30.9237,30.9402,30.8989,30.932,100350.0
2017-04-11 12:30:00,37.45,37.46,37.42,37.46,108444.0,30.9402,30.9485,30.9154,30.9485,108444.0
2017-04-11 12:35:00,37.46,37.49,37.44,37.44,114942.0,30.9485,30.9733,30.932,30.932,114942.0
2017-04-11 12:40:00,37.45,37.46,37.44,37.45,61332.0,30.9402,30.9485,30.932,30.9402,61332.0
2017-04-11 12:45:00,37.45,37.47,37.41,37.44,141825.0,30.9402,30.9568,30.9072,30.932,141825.0
2017-04-11 12:50:00,37.44,37.48,37.43,37.47,58342.0,30.932,30.965,30.9237,30.9568,58342.0
2017-04-11 12:55:00,37.47,37.47,37.41,37.41,54343.0,30.9568,30.9568,30.9072,30.9072,54343.0
2017-04-11 13:00:00,37.42,37.43,37.39,37.41,333972.0,30.9154,30.9237,30.8907,30.9072,333972.0
2017-04-11 13:05:00,37.41,37.43,37.38,37.39,376199.0,30.9072,30.9237,30.8824,30.8907,376199.0
2017-04-11 13:10:00,37.39,37.41,37.38,37.4,227007.0,30.8907,30.9072,30.8824,30.8989,227007.0
2017-04-11 13:15:00,37.4,37.4,37.36,37.38,305129.0,30.8989,30.8989,30.8659,30.8824,305129.0
2017-04-11 13:20:00,37.38,37.38,37.33,37.34,118761.0,30.8824,30.8824,30.8411,30.8493,118761.0
2017-04-11 13:25:00,37.34,37.38,37.33,37.36,143037.0,30.8493,30.8824,30.8411,30.8659,143037.0
2017-04-11 13:30:00,37.36,37.36,37.3,37.3,128321.0,30.8659,30.8659,30.8163,30.8163,128321.0
2017-04-11 13:35:00,37.3,37.33,37.29,37.32,151452.0,30.8163,30.8411,30.808,30.8328,151452.0
2017-04-11 13:40:00,37.32,37.32,37.28,37.32,119199.0,30.8328,30.8328,30.7998,30.8328,119199.0
2017-04-11 13:45:00,37.31,37.32,37.3,37.31,104673.0,30.8246,30.8328,30.8163,30.8246,104673.0
2017-04-11 13:50:00,37.32,37.33,37.3,37.32,100470.0,30.8328,30.8411,30.8163,30.8328,100470.0
2017-04-11 13:55:00,37.32,37.33,37.29,37.31,144581.0,30.8328,30.8411,30.808,30.8246,144581.0
2017-04-11 14:00:00,37.32,37.32,37.28,37.3,283218.0,30.8328,30.8328,30.7998,30.8163,283218.0
2017-04-11 14:05:00,37.31,37.39,37.3,37.38,296327.0,30.8246,30.8907,30.8163,30.8824,296327.0
2017-04-11 14:10:00,37.37,37.38,37.28,37.32,142467.0,30.8741,30.8824,30.7998,30.8328,142467.0
2017-04-11 14:15:00,37.32,37.34,37.29,37.32,116226.0,30.8328,30.8493,30.808,30.8328,116226.0
2017-04-11 14:20:00,37.32,37.36,37.31,37.36,70216.0,30.8328,30.8659,30.8246,30.8659,70216.0
2017-04-11 14:25:00,37.36,37.37,37.33,37.36,99976.0,30.8659,30.8741,30.8411,30.8659,99976.0
2017-04-11 14:30:00,37.36,37.4,37.33,37.39,228825.0,30.8659,30.8989,30.8411,30.8907,228825.0
2017-04-11 14:35:00,37.39,37.42,37.29,37.41,379169.0,30.8907,30.9154,30.808,30.9072,379169.0
2017-04-11 14:40:00,37.41,37.42,37.39,37.4,42379.0,30.9072,30.9154,30.8907,30.8989,42379.0
2017-04-11 14:45:00,37.4,37.43,37.39,37.43,63409.0,30.8989,30.9237,30.8907,30.9237,63409.0
2017-04-11 14:50:00,37.43,37.45,37.38,37.45,204935.0,30.9237,30.9402,30.8824,30.9402,204935.0
2017-04-11 14:55:00,37.45,37.48,37.43,37.44,99146.0,30.9402,30.965,30.9237,30.932,99146.0
2017-04-11 15:00:00,37.44,37.45,37.41,37.41,115092.0,30.932,30.9402,30.9072,30.9072,115092.0
2017-04-11 15:05:00,37.41,37.42,37.36,37.39,141456.0,30.9072,30.9154,30.8659,30.8907,141456.0
2017-04-11 15:10:00,37.39,37.4,37.37,37.38,207354.0,30.8907,30.8989,30.8741,30.8824,207354.0
2017-04-11 15:15:00,37.37,37.39,37.32,37.36,207068.0,30.8741,30.8907,30.8328,30.8659,207068.0
2017-04-11 15:20:00,37.36,37.36,37.32,37.34,224066.0,30.8659,30.8659,30.8328,30.8493,224066.0
2017-04-11 15:25:00,37.34,37.36,37.32,37.32,191160.0,30.8493,30.8659,30.8328,30.8328,191160.0
2017-04-11 15:30:00,37.33,37.36,37.32,37.34,221316.0,30.8411,30.8659,30.8328,30.8493,221316.0
2017-04-11 15:35:00,37.34,37.36,37.32,37.36,151646.0,30.8493,30.8659,30.8328,30.8659,151646.0
2017-04-11 15:40:00,37.36,37.37,37.32,37.33,407509.0,30.8659,30.8741,30.8328,30.8411,407509.0
2017-04-11 15:45:00,37.33,37.33,37.28,37.29,283585.0,30.8411,30.8411,30.7998,30.808,283585.0
2017-04-11 15:50:00,37.28,37.29,37.19,37.2,1092899.0,30.7998,30.808,30.7254,30.7337,1092899.0
2017-04-11 15:55:00,37.2,37.25,37.19,37.24,2329674.0,30.7337,30.775,30.7254,30.7667,2329674.0
2017-04-12 09:30:00,37.45,37.46,37.25,37.34,498084.0,30.9402,30.9485,30.775,30.8493,498084.0
2017-04-12 09:35:00,37.34,37.4,37.27,37.37,235859.0,30.8493,30.8989,30.7915,30.8741,235859.0
2017-04-12 09:40:00,37.37,37.41,37.34,37.38,253373.0,30.8741,30.9072,30.8493,30.8824,253373.0
2017-04-12 09:45:00,37.38,37.47,37.37,37.45,152406.0,30.8824,30.9568,30.8741,30.9402,152406.0
2017-04-12 09:50:00,37.44,37.51,37.42,37.48,192665.0,30.932,30.9898,30.9154,30.965,192665.0
2017-04-12 09:55:00,37.48,37.49,37.41,37.46,161080.0,30.965,30.9733,30.9072,30.9485,161080.0
2017-04-12 10:00:00,37.45,37.48,37.41,37.41,137896.0,30.9402,30.965,30.9072,30.9072,137896.0
2017-04-12 10:05:00,37.42,37.43,37.36,37.4,266442.0,30.9154,30.9237,30.8659,30.8989,266442.0
2017-04-12 10:10:00,37.4,37.41,37.34,37.39,97664.0,30.8989,30.9072,30.8493,30.8907,97664.0
2017-04-12 10:15:00,37.39,37.47,37.37,37.47,160495.0,30.8907,30.9568,30.8741,30.9568,160495.0
2017-04-12 10:20:00,37.47,37.49,37.42,37.44,137229.0,30.9568,30.9733,30.9154,30.932,137229.0
2017-04-12 10:25:00,37.43,37.44,37.34,37.38,156111.0,30.9237,30.932,30.8493,30.8824,156111.0
2017-04-12 10:30:00,37.38,37.4,37.36,37.37,167751.0,30.8824,30.8989,30.8659,30.8741,167751.0
2017-04-12 10:35:00,37.36,37.39,37.32,37.36,205439.0,30.8659,30.8907,30.8328,30.8659,205439.0
2017-04-12 10:40:00,37.36,37.36,37.32,37.33,125999.0,30.8659,30.8659,30.8328,30.8411,125999.0
2017-04-12 10:45:00,37.33,37.33,37.27,37.31,97332.0,30.8411,30.8411,30.7915,30.8246,97332.0
2017-04-12 10:50:00,37.31,37.33,37.29,37.33,141688.0,30.8246,30.8411,30.808,30.8411,141688.0
2017-04-12 10:55:00,37.33,37.39,37.32,37.38,262322.0,30.8411,30.8907,30.8328,30.8824,262322.0
2017-04-12 11:00:00,37.37,37.41,37.36,37.38,117810.0,30.8741,30.9072,30.8659,30.8824,117810.0
2017-04-12 11:05:00,37.39,37.46,37.38,37.44,103627.0,30.8907,30.9485,30.8824,30.932,103627.0
2017-04-12 11:10:00,37.44,37.44,37.4,37.44,105478.0,30.932,30.932,30.8989,30.932,105478.0
2017-04-12 11:15:00,37.44,37.48,37.43,37.46,138647.0,30.932,30.965,30.9237,30.9485,138647.0
2017-04-12 11:20:00,37.45,37.46,37.38,37.4,202585.0,30.9402,30.9485,30.8824,30.8989,202585.0
2017-04-12 11:25:00,37.39,37.4,37.36,37.39,186408.0,30.8907,30.8989,30.8659,30.8907,186408.0
2017-04-12 11:30:00,37.39,37.44,37.29,37.3,149812.0,30.8907,30.932,30.808,30.8163,149812.0
2017-04-12 11:35:00,37.3,37.31,37.24,37.24,136615.0,30.8163,30.8246,30.7667,30.7667,136615.0
2017-04-12 11:40:00,37.24,37.25,37.2,37.25,370177.0,30.7667,30.775,30.7337,30.775,370177.0
2017-04-12 11:45:00,37.25,37.28,37.23,37.27,108531.0,30.775,30.7998,30.7585,30.7915,108531.0
2017-04-12 11:50:00,37.27,37.27,37.18,37.21,130441.0,30.7915,30.7915,30.7172,30.7419,130441.0
2017-04-12 11:55:00,37.2,37.25,37.2,37.24,117767.0,30.7337,30.775,30.7337,30.7667,117767.0
2017-04-12 12:00:00,37.24,37.27,37.23,37.25,147963.0,30.7667,30.7915,30.7585,30.775,147963.0
2017-04-12 12:05:00,37.25,37.26,37.23,37.23,95112.0,30.775,30.7833,30.7585,30.7585,95112.0
2017-04-12 12:10:00,37.23,37.24,37.21,37.22,122990.0,30.7585,30.7667,30.7419,30.7502,122990.0
2017-04-12 12:15:00,37.23,37.28,37.22,37.27,177541.0,30.7585,30.7998,30.7502,30.7915,177541.0
2017-04-12 12:20:00,37.27,37.27,37.25,37.26,92952.0,30.7915,30.7915,30.775,30.7833,92952.0
2017-04-12 12:25:00,37.26,37.26,37.19,37.19,117310.0,30.7833,30.7833,30.7254,30.7254,117310.0
2017-04-12 12:30:00,37.2,37.2,37.17,37.18,80173.0,30.7337,30.7337,30.7089,30.7172,80173.0
2017-04-12 12:35:00,37.17,37.21,37.17,37.18,127963.0,30.7089,30.7419,30.7089,30.7172,127963.0
2017-04-12 12:40:00,37.18,37.22,37.17,37.21,114857.0,30.7172,30.7502,30.7089,30.7419,114857.0
2017-04-12 12:45:00,37.22,37.23,37.18,37.2,152300.0,30.7502,30.7585,30.7172,30.7337,152300.0
2017-04-12 12:50:00,37.2,37.21,37.19,37.2,194862.0,30.7337,30.7419,30.7254,30.7337,194862.0
2017-04-12 12:55:00,37.2,37.21,37.14,37.15,94788.0,30.7337,30.7419,30.6841,30.6924,94788.0
2017-04-12 13:00:00,37.14,37.19,37.14,37.19,178150.0,30.6841,30.7254,30.6841,30.7254,178150.0
2017-04-12 13:05:00,37.18,37.19,37.15,37.18,154986.0,30.7172,30.7254,30.6924,30.7172,154986.0
2017-04-12 13:10:00,37.19,37.19,37.15,37.17,162372.0,30.7254,30.7254,30.6924,30.7089,162372.0
2017-04-12 13:15:00,37.17,37.2,37.16,37.18,162240.0,30.7089,30.7337,30.7006,30.7172,162240.0
2017-04-12 13:20:00,37.18,37.19,37.16,37.18,103285.0,30.7172,30.7254,30.7006,30.7172,103285.0
2017-04-12 13:25:00,37.18,37.19,37.15,37.17,119848.0,30.7172,30.7254,30.6924,30.7089,119848.0
2017-04-12 13:30:00,37.17,37.18,37.14,37.16,142868.0,30.7089,30.7172,30.6841,30.7006,142868.0
2017-04-12 13:35:00,37.17,37.21,37.12,37.2,166417.0,30.7089,30.7419,30.6676,30.7337,166417.0
2017-04-12 13:40:00,37.21,37.24,37.19,37.22,169988.0,30.7419,30.7667,30.7254,30.7502,169988.0
2017-04-12 13:45:00,37.22,37.27,37.17,37.26,207794.0,30.7502,30.7915,30.7089,30.7833,207794.0
2017-04-12 13:50:00,37.26,37.27,37.22,37.23,156634.0,30.7833,30.7915,30.7502,30.7585,156634.0
2017-04-12 13:55:00,37.23,37.27,37.19,37.27,253211.0,30.7585,30.7915,30.7254,30.7915,253211.0
2017-04-12 14:00:00,37.27,37.27,37.22,37.23,96248.0,30.7915,30.7915,30.7502,30.7585,96248.0
2017-04-12 14:05:00,37.23,37.28,37.23,37.24,222241.0,30.7585,30.7998,30.7585,30.7667,222241.0
2017-04-12 14:10:00,37.24,37.27,37.23,37.23,92180.0,30.7667,30.7915,30.7585,30.7585,92180.0
2017-04-12 14:15:00,37.23,37.26,37.22,37.23,267824.0,30.7585,30.7833,30.7502,30.7585,267824.0
2017-04-12 14:20:00,37.23,37.27,37.23,37.26,135194.0,30.7585,30.7915,30.7585,30.7833,135194.0
2017-04-12 14:25:00,37.25,37.29,37.24,37.29,236653.0,30.775,30.808,30.7667,30.808,236653.0
2017-04-12 14:30:00,37.28,37.3,37.26,37.3,176400.0,30.7998,30.8163,30.7833,30.8163,176400.0
2017-04-12 14:35:00,37.3,37.31,37.24,37.24,293904.0,30.8163,30.8246,30.7667,30.7667,293904.0
2017-04-12 14:40:00,37.24,37.25,37.19,37.2,205572.0,30.7667,30.775,30.7254,30.7337,205572.0
2017-04-12 14:45:00,37.2,37.23,37.19,37.22,185981.0,30.7337,30.7585,30.7254,30.7502,185981.0
2017-04-12 14:50:00,37.23,37.23,37.19,37.23,222794.0,30.7585,30.7585,30.7254,30.7585,222794.0
2017-04-12 14:55:00,37.23,37.29,37.23,37.29,145051.0,30.7585,30.808,30.7585,30.808,145051.0
2017-04-12 15:00:00,37.29,37.32,37.28,37.3,149296.0,30.808,30.8328,30.7998,30.8163,149296.0
2017-04-12 15:05:00,37.3,37.31,37.28,37.3,148731.0,30.8163,30.8246,30.7998,30.8163,148731.0
2017-04-12 15:10:00,37.3,37.33,37.25,37.3,202452.0,30.8163,30.8411,30.775,30.8163,202452.0
2017-04-12 15:15:00,37.29,37.3,37.24,37.25,163590.0,30.808,30.8163,30.7667,30.775,163590.0
2017-04-12 15:20:00,37.26,37.38,37.25,37.34,262505.0,30.7833,30.8824,30.775,30.8493,262505.0
2017-04-12 15:25:00,37.35,37.36,37.31,37.32,170444.0,30.8576,30.8659,30.8246,30.8328,170444.0
2017-04-12 15:30:00,37.33,37.38,37.32,37.38,230570.0,30.8411,30.8824,30.8328,30.8824,230570.0
2017-04-12 15:35:00,37.37,37.4,37.35,37.39,298670.0,30.8741,30.8989,30.8576,30.8907,298670.0
2017-04-12 15:40:00,37.38,37.41,37.37,37.38,367620.0,30.8824,30.9072,30.8741,30.8824,367620.0
2017-04-12 15:45:00,37.37,37.4,37.35,37.35,248819.0,30.8741,30.8989,30.8576,30.8576,248819.0
2017-04-12 15:50:00,37.35,37.35,37.29,37.3,494037.0,30.8576,30.8576,30.808,30.8163,494037.0
2017-04-12 15:55:00,37.3,37.32,37.27,37.3,1097522.0,30.8163,30.8328,30.7915,30.8163,1097522.0
2017-04-13 09:30:00,37.34,37.37,37.22,37.33,431528.0,30.8493,30.8741,30.7502,30.8411,431528.0
2017-04-13 09:35:00,37.34,37.37,37.26,37.34,123873.0,30.8493,30.8741,30.7833,30.8493,123873.0
2017-04-13 09:40:00,37.33,37.39,37.32,37.37,119847.0,30.8411,30.8907,30.8328,30.8741,119847.0
2017-04-13 09:45:00,37.37,37.39,37.24,37.3,181192.0,30.8741,30.8907,30.7667,30.8163,181192.0
2017-04-13 09:50:00,37.29,37.37,37.27,37.36,124483.0,30.808,30.8741,30.7915,30.8659,124483.0
2017-04-13 09:55:00,37.36,37.38,37.28,37.3,112135.0,30.8659,30.8824,30.7998,30.8163,112135.0
2017-04-13 10:00:00,37.3,37.37,37.3,37.35,122097.0,30.8163,30.8741,30.8163,30.8576,122097.0
2017-04-13 10:05:00,37.35,37.36,37.32,37.34,65515.0,30.8576,30.8659,30.8328,30.8493,65515.0
2017-04-13 10:10:00,37.34,37.35,37.28,37.31,149500.0,30.8493,30.8576,30.7998,30.8246,149500.0
2017-04-13 10:15:00,37.3,37.36,37.3,37.34,90439.0,30.8163,30.8659,30.8163,30.8493,90439.0
2017-04-13 10:20:00,37.35,37.36,37.3,37.34,75157.0,30.8576,30.8659,30.8163,30.8493,75157.0
2017-04-13 10:25:00,37.34,37.35,37.25,37.26,181855.0,30.8493,30.8576,30.775,30.7833,181855.0
2017-04-13 10:30:00,37.27,37.33,37.26,37.31,73696.0,30.7915,30.8411,30.7833,30.8246,73696.0
2017-04-13 10:35:00,37.31,37.32,37.28,37.3,164077.0,30.8246,30.8328,30.7998,30.8163,164077.0
2017-04-13 10:40:00,37.31,37.32,37.28,37.29,96876.0,30.8246,30.8328,30.7998,30.808,96876.0
2017-04-13 10:45:00,37.29,37.29,37.25,37.25,66920.0,30.808,30.808,30.775,30.775,66920.0
2017-04-13 10:50:00,37.25,37.31,37.25,37.3,113806.0,30.775,30.8246,30.775,30.8163,113806.0
2017-04-13 10:55:00,37.31,37.33,37.26,37.27,109356.0,30.8246,30.8411,30.7833,30.7915,109356.0
2017-04-13 11:00:00,37.28,37.32,37.27,37.3,76339.0,30.7998,30.8328,30.7915,30.8163,76339.0
2017-04-13 11:05:00,37.31,37.31,37.22,37.26,157229.0,30.8246,30.8246,30.7502,30.7833,157229.0
2017-04-13 11:10:00,37.26,37.27,37.22,37.23,161386.0,30.7833,30.7915,30.7502,30.7585,161386.0
2017-04-13 11:15:00,37.23,37.26,37.21,37.25,87981.0,30.7585,30.7833,30.7419,30.775,87981.0
2017-04-13 11:20:00,37.25,37.27,37.24,37.27,46144.0,30.775,30.7915,30.7667,30.7915,46144.0
2017-04-13 11:25:00,37.26,37.27,37.21,37.23,76937.0,30.7833,30.7915,30.7419,30.7585,76937.0
2017-04-13 11:30:00,37.24,37.3,37.23,37.3,218427.0,30.7667,30.8163,30.7585,30.8163,218427.0
2017-04-13 11:35:00,37.3,37.3,37.23,37.23,147415.0,30.8163,30.8163,30.7585,30.7585,147415.0
2017-04-13 11:40:00,37.24,37.25,37.21,37.22,62986.0,30.7667,30.775,30.7419,30.7502,62986.0
2017-04-13 11:45:00,37.22,37.23,37.19,37.21,84999.0,30.7502,30.7585,30.7254,30.7419,84999.0
2017-04-13 11:50:00,37.2,37.25,37.2,37.25,47220.0,30.7337,30.775,30.7337,30.775,47220.0
2017-04-13 11:55:00,37.25,37.25,37.19,37.22,176195.0,30.775,30.775,30.7254,30.7502,176195.0
2017-04-13 12:00:00,37.22,37.22,37.18,37.2,65399.0,30.7502,30.7502,30.7172,30.7337,65399.0
2017-04-13 12:05:00,37.19,37.2,37.12,37.14,157777.0,30.7254,30.7337,30.6676,30.6841,157777.0
2017-04-13 12:10:00,37.14,37.2,37.14,37.16,85036.0,30.6841,30.7337,30.6841,30.7006,85036.0
2017-04-13 12:15:00,37.16,37.16,37.12,37.14,81531.0,30.7006,30.7006,30.6676,30.6841,81531.0
2017-04-13 12:20:00,37.14,37.16,37.09,37.09,174085.0,30.6841,30.7006,30.6428,30.6428,174085.0
2017-04-13 12:25:00,37.09,37.12,37.07,37.09,164549.0,30.6428,30.6676,30.6263,30.6428,164549.0
2017-04-13 12:30:00,37.09,37.11,37.09,37.11,219554.0,30.6428,30.6593,30.6428,30.6593,219554.0
2017-04-13 12:35:00,37.11,37.11,37.08,37.08,51249.0,30.6593,30.6593,30.6345,30.6345,51249.0
2017-04-13 12:40:00,37.09,37.09,37.02,37.02,293745.0,30.6428,30.6428,30.585,30.585,293745.0
2017-04-13 12:45:00,37.02,37.07,36.99,37.06,323409.0,30.585,30.6263,30.5602,30.618,323409.0
2017-04-13 12:50:00,37.07,37.11,37.06,37.11,104020.0,30.6263,30.6593,30.618,30.6593,104020.0
2017-04-13 12:55:00,37.11,37.15,37.09,37.11,147865.0,30.6593,30.6924,30.6428,30.6593,147865.0
2017-04-13 13:00:00,37.12,37.13,37.05,37.06,120124.0,30.6676,30.6759,30.6098,30.618,120124.0
2017-04-13 13:05:00,37.07,37.08,37.04,37.08,83551.0,30.6263,30.6345,30.6015,30.6345,83551.0
2017-04-13 13:10:00,37.08,37.1,37.02,37.05,75508.0,30.6345,30.6511,30.585,30.6098,75508.0
2017-04-13 13:15:00,37.05,37.08,37.04,37.08,45240.0,30.6098,30.6345,30.6015,30.6345,45240.0
2017-04-13 13:20:00,37.08,37.08,37.04,37.04,71198.0,30.6345,30.6345,30.6015,30.6015,71198.0
2017-04-13 13:25:00,37.05,37.1,37.04,37.1,74153.0,30.6098,30.6511,30.6015,30.6511,74153.0
2017-04-13 13:30:00,37.09,37.12,37.04,37.06,163307.0,30.6428,30.6676,30.6015,30.618,163307.0
2017-04-13 13:35:00,37.05,37.11,37.05,37.11,98181.0,30.6098,30.6593,30.6098,30.6593,98181.0
2017-04-13 13:40:00,37.11,37.11,37.06,37.07,73232.0,30.6593,30.6593,30.618,30.6263,73232.0
2017-04-13 13:45:00,37.07,37.07,37.0,37.07,340145.0,30.6263,30.6263,30.5684,30.6263,340145.0
2017-04-13 13:50:00,37.07,37.24,37.02,37.23,540808.0,30.6263,30.7667,30.585,30.7585,540808.0
2017-04-13 13:55:00,37.24,37.33,37.2,37.23,503663.0,30.7667,30.8411,30.7337,30.7585,503663.0
2017-04-13 14:00:00,37.23,37.3,37.2,37.27,190316.0,30.7585,30.8163,30.7337,30.7915,190316.0
2017-04-13 14:05:00,37.27,37.34,37.26,37.33,240880.0,30.7915,30.8493,30.7833,30.8411,240880.0
2017-04-13 14:10:00,37.33,37.36,37.31,37.33,170300.0,30.8411,30.8659,30.8246,30.8411,170300.0
2017-04-13 14:15:00,37.33,37.36,37.29,37.36,136130.0,30.8411,30.8659,30.808,30.8659,136130.0
2017-04-13 14:20:00,37.36,37.38,37.34,37.34,222588.0,30.8659,30.8824,30.8493,30.8493,222588.0
2017-04-13 14:25:00,37.35,37.37,37.34,37.36,101102.0,30.8576,30.8741,30.8493,30.8659,101102.0
2017-04-13 14:30:00,37.36,37.36,37.31,37.34,103608.0,30.8659,30.8659,30.8246,30.8493,103608.0
2017-04-13 14:35:00,37.34,37.34,37.26,37.29,94189.0,30.8493,30.8493,30.7833,30.808,94189.0
2017-04-13 14:40:00,37.29,37.3,37.28,37.29,74021.0,30.808,30.8163,30.7998,30.808,74021.0
2017-04-13 14:45:00,37.29,37.3,37.28,37.3,91318.0,30.808,30.8163,30.7998,30.8163,91318.0
2017-04-13 14:50:00,37.3,37.31,37.28,37.3,153727.0,30.8163,30.8246,30.7998,30.8163,153727.0
2017-04-13 14:55:00,37.3,37.32,37.29,37.32,55557.0,30.8163,30.8328,30.808,30.8328,55557.0
2017-04-13 15:00:00,37.32,37.35,37.31,37.35,132964.0,30.8328,30.8576,30.8246,30.8576,132964.0
2017-04-13 15:05:00,37.35,37.35,37.31,37.33,115287.0,30.8576,30.8576,30.8246,30.8411,115287.0
2017-04-13 15:10:00,37.32,37.33,37.3,37.3,177199.0,30.8328,30.8411,30.8163,30.8163,177199.0
2017-04-13 15:15:00,37.3,37.34,37.29,37.34,186657.0,30.8163,30.8493,30.808,30.8493,186657.0
2017-04-13 15:20:00,37.34,37.39,37.33,37.39,155292.0,30.8493,30.8907,30.8411,30.8907,155292.0
2017-04-13 15:25:00,37.39,37.39,37.33,37.34,148265.0,30.8907,30.8907,30.8411,30.8493,148265.0
2017-04-13 15:30:00,37.34,37.36,37.27,37.27,234482.0,30.8493,30.8659,30.7915,30.7915,234482.0
2017-04-13 15:35:00,37.27,37.3,37.26,37.28,239790.0,30.7915,30.8163,30.7833,30.7998,239790.0
2017-04-13 15:40:00,37.28,37.32,37.25,37.29,233895.0,30.7998,30.8328,30.775,30.808,233895.0
2017-04-13 15:45:00,37.28,37.37,37.28,37.35,348714.0,30.7998,30.8741,30.7998,30.8576,348714.0
2017-04-13 15:50:00,37.34,37.35,37.22,37.24,928839.0,30.8493,30.8576,30.7502,30.7667,928839.0
2017-04-13 15:55:00,37.24,37.24,37.14,37.15,2140622.0,30.7667,30.7667,30.6841,30.6924,2140622.0
2017-04-17 09:30:00,37.3,37.39,37.16,37.37,257469.0,30.8163,30.8907,30.7006,30.8741,257469.0
2017-04-17 09:35:00,37.36,37.39,37.23,37.39,247521.0,30.8659,30.8907,30.7585,30.8907,247521.0
2017-04-17 09:40:00,37.39,37.4,37.22,37.3,196966.0,30.8907,30.8989,30.7502,30.8163,196966.0
2017-04-17 09:45:00,37.31,37.35,37.27,37.3,170927.0,30.8246,30.8576,30.7915,30.8163,170927.0
2017-04-17 09:50:00,37.3,37.35,37.27,37.32,108086.0,30.8163,30.8576,30.7915,30.8328,108086.0
2017-04-17 09:55:00,37.32,37.33,37.26,37.32,105585.0,30.8328,30.8411,30.7833,30.8328,105585.0
2017-04-17 10:00:00,37.32,37.34,37.29,37.31,123371.0,30.8328,30.8493,30.808,30.8246,123371.0
2017-04-17 10:05:00,37.3,37.36,37.27,37.34,133625.0,30.8163,30.8659,30.7915,30.8493,133625.0
2017-04-17 10:10:00,37.34,37.35,37.3,37.32,106858.0,30.8493,30.8576,30.8163,30.8328,106858.0
2017-04-17 10:15:00,37.33,37.38,37.32,37.36,113211.0,30.8411,30.8824,30.8328,30.8659,113211.0
2017-04-17 10:20:00,37.37,37.39,37.34,37.34,93243.0,30.8741,30.8907,30.8493,30.8493,93243.0
2017-04-17 10:25:00,37.35,37.36,37.29,37.3,98525.0,30.8576,30.8659,30.808,30.8163,98525.0
2017-04-17 10:30:00,37.29,37.33,37.28,37.31,72749.0,30.808,30.8411,30.7998,30.8246,72749.0
2017-04-17 10:35:00,37.31,37.31,37.25,37.3,110197.0,30.8246,30.8246,30.775,30.8163,110197.0
2017-04-17 10:40:00,37.29,37.3,37.26,37.3,125418.0,30.808,30.8163,30.7833,30.8163,125418.0
2017-04-17 10:45:00,37.29,37.3,37.24,37.24,72752.0,30.808,30.8163,30.7667,30.7667,72752.0
2017-04-17 10:50:00,37.25,37.27,37.23,37.26,79699.0,30.775,30.7915,30.7585,30.7833,79699.0
2017-04-17 10:55:00,37.26,37.3,37.25,37.3,71060.0,30.7833,30.8163,30.775,30.8163,71060.0
2017-04-17 11:00:00,37.29,37.32,37.28,37.31,110024.0,30.808,30.8328,30.7998,30.8246,110024.0
2017-04-17 11:05:00,37.3,37.31,37.24,37.28,96670.0,30.8163,30.8246,30.7667,30.7998,96670.0
2017-04-17 11:10:00,37.28,37.3,37.26,37.27,84545.0,30.7998,30.8163,30.7833,30.7915,84545.0
2017-04-17 11:15:00,37.28,37.28,37.23,37.26,144670.0,30.7998,30.7998,30.7585,30.7833,144670.0
2017-04-17 11:20:00,37.27,37.29,37.21,37.23,91511.0,30.7915,30.808,30.7419,30.7585,91511.0
2017-04-17 11:25:00,37.24,37.24,37.18,37.22,96228.0,30.7667,30.7667,30.7172,30.7502,96228.0
2017-04-17 11:30:00,37.23,37.24,37.21,37.23,88286.0,30.7585,30.7667,30.7419,30.7585,88286.0
2017-04-17 11:35:00,37.23,37.23,37.17,37.17,92471.0,30.7585,30.7585,30.7089,30.7089,92471.0
2017-04-17 11:40:00,37.17,37.21,37.17,37.21,68607.0,30.7089,30.7419,30.7089,30.7419,68607.0
2017-04-17 11:45:00,37.2,37.24,37.2,37.22,139301.0,30.7337,30.7667,30.7337,30.7502,139301.0
2017-04-17 11:50:00,37.22,37.26,37.22,37.25,84340.0,30.7502,30.7833,30.7502,30.775,84340.0
2017-04-17 11:55:00,37.25,37.27,37.24,37.25,44008.0,30.775,30.7915,30.7667,30.775,44008.0
2017-04-17 12:00:00,37.26,37.27,37.23,37.27,43031.0,30.7833,30.7915,30.7585,30.7915,43031.0
2017-04-17 12:05:00,37.27,37.31,37.26,37.31,48084.0,30.7915,30.8246,30.7833,30.8246,48084.0
2017-04-17 12:10:00,37.3,37.31,37.27,37.29,62491.0,30.8163,30.8246,30.7915,30.808,62491.0
2017-04-17 12:15:00,37.29,37.32,37.26,37.27,216737.0,30.808,30.8328,30.7833,30.7915,216737.0
2017-04-17 12:20:00,37.28,37.3,37.27,37.3,74271.0,30.7998,30.8163,30.7915,30.8163,74271.0
2017-04-17 12:25:00,37.3,37.3,37.28,37.3,180680.0,30.8163,30.8163,30.7998,30.8163,180680.0
2017-04-17 12:30:00,37.29,37.3,37.24,37.25,111459.0,30.808,30.8163,30.7667,30.775,111459.0
2017-04-17 12:35:00,37.24,37.26,37.18,37.2,334694.0,30.7667,30.7833,30.7172,30.7337,334694.0
2017-04-17 12:40:00,37.2,37.22,37.19,37.22,481814.0,30.7337,30.7502,30.7254,30.7502,481814.0
2017-04-17 12:45:00,37.22,37.22,37.14,37.14,302008.0,30.7502,30.7502,30.6841,30.6841,302008.0
2017-04-17 12:50:00,37.14,37.17,37.13,37.14,108812.0,30.6841,30.7089,30.6759,30.6841,108812.0
2017-04-17 12:55:00,37.15,37.16,37.14,37.16,58925.0,30.6924,30.7006,30.6841,30.7006,58925.0
2017-04-17 13:00:00,37.16,37.21,37.15,37.2,86133.0,30.7006,30.7419,30.6924,30.7337,86133.0
2017-04-17 13:05:00,37.2,37.2,37.18,37.19,43538.0,30.7337,30.7337,30.7172,30.7254,43538.0
2017-04-17 13:10:00,37.19,37.19,37.14,37.14,78381.0,30.7254,30.7254,30.6841,30.6841,78381.0
2017-04-17 13:15:00,37.15,37.2,37.14,37.18,84573.0,30.6924,30.7337,30.6841,30.7172,84573.0
2017-04-17 13:20:00,37.18,37.18,37.14,37.16,101644.0,30.7172,30.7172,30.6841,30.7006,101644.0
2017-04-17 13:25:00,37.16,37.2,37.16,37.17,58047.0,30.7006,30.7337,30.7006,30.7089,58047.0
2017-04-17 13:30:00,37.17,37.19,37.16,37.19,40894.0,30.7089,30.7254,30.7006,30.7254,40894.0
2017-04-17 13:35:00,37.19,37.19,37.14,37.15,61856.0,30.7254,30.7254,30.6841,30.6924,61856.0
2017-04-17 13:40:00,37.16,37.19,37.13,37.16,88267.0,30.7006,30.7254,30.6759,30.7006,88267.0
2017-04-17 13:45:00,37.16,37.17,37.14,37.16,87521.0,30.7006,30.7089,30.6841,30.7006,87521.0
2017-04-17 13:50:00,37.16,37.21,37.15,37.2,57393.0,30.7006,30.7419,30.6924,30.7337,57393.0
2017-04-17 13:55:00,37.2,37.22,37.17,37.2,38857.0,30.7337,30.7502,30.7089,30.7337,38857.0
2017-04-17 14:00:00,37.2,37.2,37.17,37.19,77407.0,30.7337,30.7337,30.7089,30.7254,77407.0
2017-04-17 14:05:00,37.19,37.21,37.17,37.19,62365.0,30.7254,30.7419,30.7089,30.7254,62365.0
2017-04-17 14:10:00,37.19,37.2,37.17,37.18,79439.0,30.7254,30.7337,30.7089,30.7172,79439.0
2017-04-17 14:15:00,37.18,37.21,37.11,37.13,502353.0,30.7172,30.7419,30.6593,30.6759,502353.0
2017-04-17 14:20:00,37.14,37.16,37.13,37.15,312731.0,30.6841,30.7006,30.6759,30.6924,312731.0
2017-04-17 14:25:00,37.15,37.15,37.12,37.14,136559.0,30.6924,30.6924,30.6676,30.6841,136559.0
2017-04-17 14:30:00,37.15,37.15,37.11,37.13,321677.0,30.6924,30.6924,30.6593,30.6759,321677.0
2017-04-17 14:35:00,37.13,37.14,37.11,37.12,363554.0,30.6759,30.6841,30.6593,30.6676,363554.0
2017-04-17 14:40:00,37.13,37.14,37.12,37.14,113034.0,30.6759,30.6841,30.6676,30.6841,113034.0
2017-04-17 14:45:00,37.14,37.15,37.1,37.1,103912.0,30.6841,30.6924,30.6511,30.6511,103912.0
2017-04-17 14:50:00,37.1,37.13,37.1,37.12,90261.0,30.6511,30.6759,30.6511,30.6676,90261.0
2017-04-17 14:55:00,37.12,37.14,37.08,37.13,132191.0,30.6676,30.6841,30.6345,30.6759,132191.0
2017-04-17 15:00:00,37.12,37.16,37.12,37.15,91177.0,30.6676,30.7006,30.6676,30.6924,91177.0
2017-04-17 15:05:00,37.15,37.18,37.14,37.18,69477.0,30.6924,30.7172,30.6841,30.7172,69477.0
2017-04-17 15:10:00,37.18,37.19,37.15,37.19,73271.0,30.7172,30.7254,30.6924,30.7254,73271.0
2017-04-17 15:15:00,37.18,37.22,37.16,37.21,233539.0,30.7172,30.7502,30.7006,30.7419,233539.0
2017-04-17 15:20:00,37.21,37.23,37.2,37.23,64018.0,30.7419,30.7585,30.7337,30.7585,64018.0
2017-04-17 15:25:00,37.22,37.24,37.2,37.22,200721.0,30.7502,30.7667,30.7337,30.7502,200721.0
2017-04-17 15:30:00,37.22,37.23,37.2,37.2,115757.0,30.7502,30.7585,30.7337,30.7337,115757.0
2017-04-17 15:35:00,37.2,37.23,37.2,37.21,97107.0,30.7337,30.7585,30.7337,30.7419,97107.0
2017-04-17 15:40:00,37.22,37.24,37.21,37.22,143861.0,30.7502,30.7667,30.7419,30.7502,143861.0
2017-04-17 15:45:00,37.21,37.25,37.21,37.25,115615.0,30.7419,30.775,30.7419,30.775,115615.0
2017-04-17 15:50:00,37.25,37.25,37.18,37.2,247243.0,30.775,30.775,30.7172,30.7337,247243.0
2017-04-17 15:55:00,37.2,37.22,37.18,37.21,874837.0,30.7337,30.7502,30.7172,30.7419,874837.0
2017-04-18 09:30:00,37.17,37.33,37.05,37.33,351922.0,30.7089,30.8411,30.6098,30.8411,351922.0
2017-04-18 09:35:00,37.34,37.39,37.27,37.38,286640.0,30.8493,30.8907,30.7915,30.8824,286640.0
2017-04-18 09:40:00,37.38,37.41,37.34,37.41,354645.0,30.8824,30.9072,30.8493,30.9072,354645.0
2017-04-18 09:45:00,37.4,37.45,37.37,37.41,223079.0,30.8989,30.9402,30.8741,30.9072,223079.0
2017-04-18 09:50:00,37.41,37.42,37.35,37.4,113984.0,30.9072,30.9154,30.8576,30.8989,113984.0
2017-04-18 09:55:00,37.4,37.47,37.38,37.45,249277.0,30.8989,30.9568,30.8824,30.9402,249277.0
2017-04-18 10:00:00,37.45,37.46,37.36,37.36,267098.0,30.9402,30.9485,30.8659,30.8659,267098.0
2017-04-18 10:05:00,37.37,37.38,37.32,37.33,167100.0,30.8741,30.8824,30.8328,30.8411,167100.0
2017-04-18 10:10:00,37.33,37.36,37.32,37.34,153931.0,30.8411,30.8659,30.8328,30.8493,153931.0
2017-04-18 10:15:00,37.34,37.36,37.28,37.28,112289.0,30.8493,30.8659,30.7998,30.7998,112289.0
2017-04-18 10:20:00,37.28,37.29,37.22,37.25,166537.0,30.7998,30.808,30.7502,30.775,166537.0
2017-04-18 10:25:00,37.26,37.26,37.21,37.22,94630.0,30.7833,30.7833,30.7419,30.7502,94630.0
2017-04-18 10:30:00,37.22,37.23,37.13,37.2,197378.0,30.7502,30.7585,30.6759,30.7337,197378.0
2017-04-18 10:35:00,37.19,37.24,37.19,37.24,133206.0,30.7254,30.7667,30.7254,30.7667,133206.0
2017-04-18 10:40:00,37.25,37.25,37.21,37.23,119849.0,30.775,30.775,30.7419,30.7585,119849.0
2017-04-18 10:45:00,37.23,37.28,37.23,37.25,426870.0,30.7585,30.7998,30.7585,30.775,426870.0
2017-04-18 10:50:00,37.24,37.29,37.24,37.27,357995.0,30.7667,30.808,30.7667,30.7915,357995.0
2017-04-18 10:55:00,37.28,37.28,37.21,37.25,97934.0,30.7998,30.7998,30.7419,30.775,97934.0
2017-04-18 11:00:00,37.26,37.28,37.2,37.23,162757.0,30.7833,30.7998,30.7337,30.7585,162757.0
2017-04-18 11:05:00,37.23,37.29,37.21,37.28,112334.0,30.7585,30.808,30.7419,30.7998,112334.0
2017-04-18 11:10:00,37.27,37.35,37.27,37.33,407381.0,30.7915,30.8576,30.7915,30.8411,407381.0
2017-04-18 11:15:00,37.32,37.35,37.28,37.3,119627.0,30.8328,30.8576,30.7998,30.8163,119627.0
2017-04-18 11:20:00,37.3,37.33,37.29,37.33,59327.0,30.8163,30.8411,30.808,30.8411,59327.0
2017-04-18 11:25:00,37.33,37.35,37.27,37.31,190119.0,30.8411,30.8576,30.7915,30.8246,190119.0
2017-04-18 11:30:00,37.32,37.34,37.26,37.27,116293.0,30.8328,30.8493,30.7833,30.7915,116293.0
2017-04-18 11:35:00,37.27,37.27,37.21,37.23,244335.0,30.7915,30.7915,30.7419,30.7585,244335.0
2017-04-18 11:40:00,37.24,37.25,37.2,37.25,346501.0,30.7667,30.775,30.7337,30.775,346501.0
2017-04-18 11:45:00,37.24,37.31,37.24,37.3,283305.0,30.7667,30.8246,30.7667,30.8163,283305.0
2017-04-18 11:50:00,37.3,37.31,37.21,37.28,256884.0,30.8163,30.8246,30.7419,30.7998,256884.0
2017-04-18 11:55:00,37.28,37.3,37.2,37.22,238336.0,30.7998,30.8163,30.7337,30.7502,238336.0
2017-04-18 12:00:00,37.22,37.24,37.19,37.23,211051.0,30.7502,30.7667,30.7254,30.7585,211051.0
2017-04-18 12:05:00,37.23,37.24,37.2,37.21,178327.0,30.7585,30.7667,30.7337,30.7419,178327.0
2017-04-18 12:10:00,37.21,37.22,37.16,37.19,234530.0,30.7419,30.7502,30.7006,30.7254,234530.0
2017-04-18 12:15:00,37.2,37.22,37.18,37.22,370761.0,30.7337,30.7502,30.7172,30.7502,370761.0
2017-04-18 12:20:00,37.22,37.29,37.18,37.29,212475.0,30.7502,30.808,30.7172,30.808,212475.0
2017-04-18 12:25:00,37.29,37.33,37.27,37.32,130726.0,30.808,30.8411,30.7915,30.8328,130726.0
2017-04-18 12:30:00,37.31,37.34,37.27,37.3,104339.0,30.8246,30.8493,30.7915,30.8163,104339.0
2017-04-18 12:35:00,37.3,37.31,37.26,37.28,157525.0,30.8163,30.8246,30.7833,30.7998,157525.0
2017-04-18 12:40:00,37.29,37.31,37.27,37.29,87542.0,30.808,30.8246,30.7915,30.808,87542.0
2017-04-18 12:45:00,37.28,37.3,37.25,37.27,95331.0,30.7998,30.8163,30.775,30.7915,95331.0
2017-04-18 12:50:00,37.27,37.33,37.27,37.31,120439.0,30.7915,30.8411,30.7915,30.8246,120439.0
2017-04-18 12:55:00,37.3,37.36,37.3,37.34,156661.0,30.8163,30.8659,30.8163,30.8493,156661.0
2017-04-18 13:00:00,37.33,37.34,37.32,37.32,54209.0,30.8411,30.8493,30.8328,30.8328,54209.0
2017-04-18 13:05:00,37.33,37.38,37.31,37.38,124748.0,30.8411,30.8824,30.8246,30.8824,124748.0
2017-04-18 13:10:00,37.37,37.4,37.35,37.38,119926.0,30.8741,30.8989,30.8576,30.8824,119926.0
2017-04-18 13:15:00,37.38,37.42,37.37,37.37,141293.0,30.8824,30.9154,30.8741,30.8741,141293.0
2017-04-18 13:20:00,37.37,37.39,37.35,37.36,47130.0,30.8741,30.8907,30.8576,30.8659,47130.0
2017-04-18 13:25:00,37.37,37.42,37.36,37.41,86553.0,30.8741,30.9154,30.8659,30.9072,86553.0
2017-04-18 13:30:00,37.4,37.41,37.37,37.39,63973.0,30.8989,30.9072,30.8741,30.8907,63973.0
2017-04-18 13:35:00,37.4,37.4,37.35,37.37,94439.0,30.8989,30.8989,30.8576,30.8741,94439.0
2017-04-18 13:40:00,37.37,37.39,37.35,37.35,406298.0,30.8741,30.8907,30.8576,30.8576,406298.0
2017-04-18 13:45:00,37.36,37.38,37.35,37.35,116671.0,30.8659,30.8824,30.8576,30.8576,116671.0
2017-04-18 13:50:00,37.35,37.36,37.33,37.34,114778.0,30.8576,30.8659,30.8411,30.8493,114778.0
2017-04-18 13:55:00,37.33,37.41,37.3,37.37,1156769.0,30.8411,30.9072,30.8163,30.8741,1156769.0
2017-04-18 14:00:00,37.37,37.43,37.36,37.41,262342.0,30.8741,30.9237,30.8659,30.9072,262342.0
2017-04-18 14:05:00,37.4,37.41,37.37,37.39,92742.0,30.8989,30.9072,30.8741,30.8907,92742.0
2017-04-18 14:10:00,37.39,37.4,37.37,37.38,54330.0,30.8907,30.8989,30.8741,30.8824,54330.0
2017-04-18 14:15:00,37.37,37.39,37.36,37.37,84387.0,30.8741,30.8907,30.8659,30.8741,84387.0
2017-04-18 14:20:00,37.38,37.41,37.35,37.37,169381.0,30.8824,30.9072,30.8576,30.8741,169381.0
2017-04-18 14:25:00,37.36,37.37,37.34,37.35,165341.0,30.8659,30.8741,30.8493,30.8576,165341.0
2017-04-18 14:30:00,37.35,37.36,37.33,37.35,83382.0,30.8576,30.8659,30.8411,30.8576,83382.0
2017-04-18 14:35:00,37.36,37.41,37.36,37.39,153165.0,30.8659,30.9072,30.8659,30.8907,153165.0
2017-04-18 14:40:00,37.39,37.4,37.37,37.38,165347.0,30.8907,30.8989,30.8741,30.8824,165347.0
2017-04-18 14:45:00,37.38,37.4,37.36,37.39,117437.0,30.8824,30.8989,30.8659,30.8907,117437.0
2017-04-18 14:50:00,37.4,37.4,37.36,37.38,109802.0,30.8989,30.8989,30.8659,30.8824,109802.0
2017-04-18 14:55:00,37.39,37.39,37.36,37.39,167712.0,30.8907,30.8907,30.8659,30.8907,167712.0
2017-04-18 15:00:00,37.39,37.39,37.32,37.34,115799.0,30.8907,30.8907,30.8328,30.8493,115799.0
2017-04-18 15:05:00,37.34,37.37,37.33,37.36,144953.0,30.8493,30.8741,30.8411,30.8659,144953.0
2017-04-18 15:10:00,37.37,37.37,37.34,37.36,100315.0,30.8741,30.8741,30.8493,30.8659,100315.0
2017-04-18 15:15:00,37.37,37.4,37.36,37.39,97180.0,30.8741,30.8989,30.8659,30.8907,97180.0
2017-04-18 15:20:00,37.39,37.41,37.38,37.4,174593.0,30.8907,30.9072,30.8824,30.8989,174593.0
2017-04-18 15:25:00,37.41,37.43,37.4,37.41,141890.0,30.9072,30.9237,30.8989,30.9072,141890.0
2017-04-18 15:30:00,37.41,37.42,37.39,37.4,93804.0,30.9072,30.9154,30.8907,30.8989,93804.0
2017-04-18 15:35:00,37.39,37.42,37.39,37.4,196672.0,30.8907,30.9154,30.8907,30.8989,196672.0
2017-04-18 15:40:00,37.4,37.42,37.38,37.38,192719.0,30.8989,30.9154,30.8824,30.8824,192719.0
2017-04-18 15:45:00,37.38,37.79,37.38,37.78,1998378.0,30.8824,31.2211,30.8824,31.2129,1998378.0
2017-04-18 15:50:00,37.78,37.78,37.48,37.52,2043582.0,31.2129,31.2129,30.965,30.9981,2043582.0
2017-04-18 15:55:00,37.53,37.68,37.52,37.59,2679750.0,31.0063,31.1302,30.9981,31.0559,2679750.0
2017-04-19 09:30:00,37.82,37.89,37.76,37.83,456891.0,31.2459,31.3037,31.1963,31.2542,456891.0
2017-04-19 09:35:00,37.83,37.9,37.82,37.84,194470.0,31.2542,31.312,31.2459,31.2624,194470.0
2017-04-19 09:40:00,37.84,37.9,37.83,37.88,214927.0,31.2624,31.312,31.2542,31.2955,214927.0
2017-04-19 09:45:00,37.88,37.92,37.8,37.88,230625.0,31.2955,31.3285,31.2294,31.2955,230625.0
2017-04-19 09:50:00,37.88,37.93,37.86,37.9,209816.0,31.2955,31.3368,31.279,31.312,209816.0
2017-04-19 09:55:00,37.91,37.99,37.9,37.95,246066.0,31.3203,31.3864,31.312,31.3533,246066.0
2017-04-19 10:00:00,37.95,37.99,37.92,37.95,212946.0,31.3533,31.3864,31.3285,31.3533,212946.0
2017-04-19 10:05:00,37.94,37.97,37.91,37.95,142986.0,31.3451,31.3698,31.3203,31.3533,142986.0
2017-04-19 10:10:00,37.95,37.97,37.89,37.95,166115.0,31.3533,31.3698,31.3037,31.3533,166115.0
2017-04-19 10:15:00,37.95,37.96,37.9,37.95,135236.0,31.3533,31.3616,31.312,31.3533,135236.0
2017-04-19 10:20:00,37.95,37.96,37.9,37.92,181934.0,31.3533,31.3616,31.312,31.3285,181934.0
2017-04-19 10:25:00,37.93,37.94,37.88,37.89,143864.0,31.3368,31.3451,31.2955,31.3037,143864.0
2017-04-19 10:30:00,37.89,37.89,37.78,37.81,156742.0,31.3037,31.3037,31.2129,31.2376,156742.0
2017-04-19 10:35:00,37.81,37.83,37.78,37.81,177891.0,31.2376,31.2542,31.2129,31.2376,177891.0
2017-04-19 10:40:00,37.8,37.84,37.79,37.84,124997.0,31.2294,31.2624,31.2211,31.2624,124997.0
2017-04-19 10:45:00,37.83,37.84,37.78,37.78,171634.0,31.2542,31.2624,31.2129,31.2129,171634.0
2017-04-19 10:50:00,37.78,37.8,37.75,37.75,142169.0,31.2129,31.2294,31.1881,31.1881,142169.0
2017-04-19 10:55:00,37.76,37.77,37.71,37.76,314512.0,31.1963,31.2046,31.155,31.1963,314512.0
2017-04-19 11:00:00,37.76,37.77,37.73,37.77,108317.0,31.1963,31.2046,31.1716,31.2046,108317.0
2017-04-19 11:05:00,37.77,37.84,37.77,37.83,108457.0,31.2046,31.2624,31.2046,31.2542,108457.0
2017-04-19 11:10:00,37.84,37.84,37.79,37.84,136940.0,31.2624,31.2624,31.2211,31.2624,136940.0
2017-04-19 11:15:00,37.84,37.84,37.8,37.83,113308.0,31.2624,31.2624,31.2294,31.2542,113308.0
2017-04-19 11:20:00,37.83,37.88,37.82,37.84,106474.0,31.2542,31.2955,31.2459,31.2624,106474.0
2017-04-19 11:25:00,37.84,37.85,37.8,37.84,167183.0,31.2624,31.2707,31.2294,31.2624,167183.0
2017-04-19 11:30:00,37.84,37.84,37.8,37.82,129087.0,31.2624,31.2624,31.2294,31.2459,129087.0
2017-04-19 11:35:00,37.82,37.85,37.82,37.83,224047.0,31.2459,31.2707,31.2459,31.2542,224047.0
2017-04-19 11:40:00,37.84,37.86,37.83,37.83,128402.0,31.2624,31.279,31.2542,31.2542,128402.0
2017-04-19 11:45:00,37.82,37.84,37.78,37.79,86788.0,31.2459,31.2624,31.2129,31.2211,86788.0
2017-04-19 11:50:00,37.8,37.83,37.78,37.79,75979.0,31.2294,31.2542,31.2129,31.2211,75979.0
2017-04-19 11:55:00,37.79,37.8,37.77,37.77,95457.0,31.2211,31.2294,31.2046,31.2046,95457.0
2017-04-19 12:00:00,37.77,37.79,37.77,37.77,91520.0,31.2046,31.2211,31.2046,31.2046,91520.0
2017-04-19 12:05:00,37.77,37.78,37.75,37.76,166195.0,31.2046,31.2129,31.1881,31.1963,166195.0
2017-04-19 12:10:00,37.76,37.76,37.73,37.76,190655.0,31.1963,31.1963,31.1716,31.1963,190655.0
2017-04-19 12:15:00,37.76,37.76,37.71,37.73,137619.0,31.1963,31.1963,31.155,31.1716,137619.0
2017-04-19 12:20:00,37.73,37.76,37.71,37.73,93079.0,31.1716,31.1963,31.155,31.1716,93079.0
2017-04-19 12:25:00,37.73,37.74,37.7,37.7,70535.0,31.1716,31.1798,31.1468,31.1468,70535.0
2017-04-19 12:30:00,37.7,37.73,37.7,37.73,35962.0,31.1468,31.1716,31.1468,31.1716,35962.0
2017-04-19 12:35:00,37.73,37.74,37.7,37.72,87098.0,31.1716,31.1798,31.1468,31.1633,87098.0
2017-04-19 12:40:00,37.72,37.72,37.69,37.72,82802.0,31.1633,31.1633,31.1385,31.1633,82802.0
2017-04-19 12:45:00,37.72,37.75,37.71,37.75,45007.0,31.1633,31.1881,31.155,31.1881,45007.0
2017-04-19 12:50:00,37.74,37.78,37.74,37.77,63952.0,31.1798,31.2129,31.1798,31.2046,63952.0
2017-04-19 12:55:00,37.77,37.78,37.7,37.7,126511.0,31.2046,31.2129,31.1468,31.1468,126511.0
2017-04-19 13:00:00,37.7,37.73,37.69,37.72,140020.0,31.1468,31.1716,31.1385,31.1633,140020.0
2017-04-19 13:05:00,37.72,37.72,37.67,37.68,71533.0,31.1633,31.1633,31.122,31.1302,71533.0
2017-04-19 13:10:00,37.68,37.69,37.64,37.66,118406.0,31.1302,31.1385,31.0972,31.1137,118406.0
2017-04-19 13:15:00,37.66,37.69,37.64,37.66,80901.0,31.1137,31.1385,31.0972,31.1137,80901.0
2017-04-19 13:20:00,37.66,37.7,37.65,37.7,75270.0,31.1137,31.1468,31.1055,31.1468,75270.0
2017-04-19 13:25:00,37.7,37.7,37.68,37.69,50541.0,31.1468,31.1468,31.1302,31.1385,50541.0
2017-04-19 13:30:00,37.69,37.69,37.64,37.66,69938.0,31.1385,31.1385,31.0972,31.1137,69938.0
2017-04-19 13:35:00,37.66,37.66,37.64,37.64,57274.0,31.1137,31.1137,31.0972,31.0972,57274.0
2017-04-19 13:40:00,37.65,37.68,37.62,37.68,172587.0,31.1055,31.1302,31.0807,31.1302,172587.0
2017-04-19 13:45:00,37.68,37.69,37.66,37.68,68416.0,31.1302,31.1385,31.1137,31.1302,68416.0
2017-04-19 13:50:00,37.68,37.7,37.67,37.68,83864.0,31.1302,31.1468,31.122,31.1302,83864.0
2017-04-19 13:55:00,37.67,37.68,37.64,37.66,69101.0,31.122,31.1302,31.0972,31.1137,69101.0
2017-04-19 14:00:00,37.66,37.7,37.65,37.66,88728.0,31.1137,31.1468,31.1055,31.1137,88728.0
2017-04-19 14:05:00,37.67,37.7,37.63,37.7,157184.0,31.122,31.1468,31.0889,31.1468,157184.0
2017-04-19 14:10:00,37.7,37.71,37.67,37.68,152739.0,31.1468,31.155,31.122,31.1302,152739.0
2017-04-19 14:15:00,37.68,37.69,37.64,37.65,180543.0,31.1302,31.1385,31.0972,31.1055,180543.0
2017-04-19 14:20:00,37.65,37.67,37.64,37.64,84958.0,31.1055,31.122,31.0972,31.0972,84958.0
2017-04-19 14:25:00,37.65,37.73,37.63,37.72,192134.0,31.1055,31.1716,31.0889,31.1633,192134.0
2017-04-19 14:30:00,37.71,37.72,37.66,37.67,133210.0,31.155,31.1633,31.1137,31.122,133210.0
2017-04-19 14:35:00,37.67,37.68,37.64,37.64,84683.0,31.122,31.1302,31.0972,31.0972,84683.0
2017-04-19 14:40:00,37.65,37.66,37.62,37.64,109217.0,31.1055,31.1137,31.0807,31.0972,109217.0
2017-04-19 14:45:00,37.63,37.69,37.63,37.65,181850.0,31.0889,31.1385,31.0889,31.1055,181850.0
2017-04-19 14:50:00,37.64,37.65,37.58,37.61,226403.0,31.0972,31.1055,31.0476,31.0724,226403.0
2017-04-19 14:55:00,37.61,37.63,37.59,37.63,120526.0,31.0724,31.0889,31.0559,31.0889,120526.0
2017-04-19 15:00:00,37.63,37.63,37.6,37.62,112152.0,31.0889,31.0889,31.0642,31.0807,112152.0
2017-04-19 15:05:00,37.61,37.63,37.58,37.59,175343.0,31.0724,31.0889,31.0476,31.0559,175343.0
2017-04-19 15:10:00,37.58,37.63,37.58,37.61,235080.0,31.0476,31.0889,31.0476,31.0724,235080.0
2017-04-19 15:15:00,37.61,37.65,37.6,37.64,135644.0,31.0724,31.1055,31.0642,31.0972,135644.0
2017-04-19 15:20:00,37.65,37.65,37.62,37.62,69512.0,31.1055,31.1055,31.0807,31.0807,69512.0
2017-04-19 15:25:00,37.63,37.63,37.56,37.59,274196.0,31.0889,31.0889,31.0311,31.0559,274196.0
2017-04-19 15:30:00,37.59,37.59,37.55,37.57,205300.0,31.0559,31.0559,31.0228,31.0394,205300.0
2017-04-19 15:35:00,37.58,37.58,37.55,37.55,218259.0,31.0476,31.0476,31.0228,31.0228,218259.0
2017-04-19 15:40:00,37.55,37.57,37.53,37.54,334619.0,31.0228,31.0394,31.0063,31.0146,334619.0
2017-04-19 15:45:00,37.55,37.56,37.52,37.52,274049.0,31.0228,31.0311,30.9981,30.9981,274049.0
2017-04-19 15:50:00,37.52,37.53,37.49,37.51,485745.0,30.9981,31.0063,30.9733,30.9898,485745.0
2017-04-19 15:55:00,37.51,37.56,37.5,37.53,726147.0,30.9898,31.0311,30.9815,31.0063,726147.0
2017-04-20 09:30:00,37.77,37.91,37.65,37.84,363288.0,31.2046,31.3203,31.1055,31.2624,363288.0
2017-04-20 09:35:00,37.84,37.86,37.81,37.84,217706.0,31.2624,31.279,31.2376,31.2624,217706.0
2017-04-20 09:40:00,37.84,37.85,37.76,37.8,345793.0,31.2624,31.2707,31.1963,31.2294,345793.0
2017-04-20 09:45:00,37.8,37.84,37.77,37.8,360226.0,31.2294,31.2624,31.2046,31.2294,360226.0
2017-04-20 09:50:00,37.8,37.81,37.76,37.78,192759.0,31.2294,31.2376,31.1963,31.2129,192759.0
2017-04-20 09:55:00,37.79,37.8,37.74,37.74,96075.0,31.2211,31.2294,31.1798,31.1798,96075.0
2017-04-20 10:00:00,37.74,37.78,37.73,37.77,132081.0,31.1798,31.2129,31.1716,31.2046,132081.0
2017-04-20 10:05:00,37.77,37.78,37.73,37.76,141719.0,31.2046,31.2129,31.1716,31.1963,141719.0
2017-04-20 10:10:00,37.77,37.79,37.76,37.78,143107.0,31.2046,31.2211,31.1963,31.2129,143107.0
2017-04-20 10:15:00,37.78,37.81,37.77,37.79,228790.0,31.2129,31.2376,31.2046,31.2211,228790.0
2017-04-20 10:20:00,37.8,37.8,37.75,37.77,126209.0,31.2294,31.2294,31.1881,31.2046,126209.0
2017-04-20 10:25:00,37.77,37.77,37.73,37.73,146516.0,31.2046,31.2046,31.1716,31.1716,146516.0
2017-04-20 10:30:00,37.74,37.75,37.71,37.74,130779.0,31.1798,31.1881,31.155,31.1798,130779.0
2017-04-20 10:35:00,37.75,37.75,37.72,37.73,93374.0,31.1881,31.1881,31.1633,31.1716,93374.0
2017-04-20 10:40:00,37.72,37.74,37.72,37.73,108086.0,31.1633,31.1798,31.1633,31.1716,108086.0
2017-04-20 10:45:00,37.73,37.74,37.72,37.72,98113.0,31.1716,31.1798,31.1633,31.1633,98113.0
2017-04-20 10:50:00,37.73,37.79,37.71,37.78,175821.0,31.1716,31.2211,31.155,31.2129,175821.0
2017-04-20 10:55:00,37.78,37.81,37.77,37.79,183709.0,31.2129,31.2376,31.2046,31.2211,183709.0
2017-04-20 11:00:00,37.79,37.81,37.76,37.77,75135.0,31.2211,31.2376,31.1963,31.2046,75135.0
2017-04-20 11:05:00,37.76,37.77,37.74,37.76,46891.0,31.1963,31.2046,31.1798,31.1963,46891.0
2017-04-20 11:10:00,37.76,37.79,37.76,37.77,70851.0,31.1963,31.2211,31.1963,31.2046,70851.0
2017-04-20 11:15:00,37.78,37.78,37.76,37.78,69278.0,31.2129,31.2129,31.1963,31.2129,69278.0
2017-04-20 11:20:00,37.77,37.79,37.75,37.78,127562.0,31.2046,31.2211,31.1881,31.2129,127562.0
2017-04-20 11:25:00,37.77,37.78,37.77,37.77,102135.0,31.2046,31.2129,31.2046,31.2046,102135.0
2017-04-20 11:30:00,37.78,37.78,37.73,37.75,88450.0,31.2129,31.2129,31.1716,31.1881,88450.0
2017-04-20 11:35:00,37.76,37.79,37.75,37.79,248251.0,31.1963,31.2211,31.1881,31.2211,248251.0
2017-04-20 11:40:00,37.78,37.82,37.77,37.82,91174.0,31.2129,31.2459,31.2046,31.2459,91174.0
2017-04-20 11:45:00,37.82,37.85,37.8,37.84,229572.0,31.2459,31.2707,31.2294,31.2624,229572.0
2017-04-20 11:50:00,37.85,37.87,37.84,37.87,166959.0,31.2707,31.2872,31.2624,31.2872,166959.0
2017-04-20 11:55:00,37.87,37.88,37.85,37.86,119690.0,31.2872,31.2955,31.2707,31.279,119690.0
2017-04-20 12:00:00,37.86,37.89,37.84,37.89,127977.0,31.279,31.3037,31.2624,31.3037,127977.0
2017-04-20 12:05:00,37.89,37.93,37.88,37.91,238552.0,31.3037,31.3368,31.2955,31.3203,238552.0
2017-04-20 12:10:00,37.91,37.91,37.89,37.91,100119.0,31.3203,31.3203,31.3037,31.3203,100119.0
2017-04-20 12:15:00,37.9,37.92,37.89,37.91,132125.0,31.312,31.3285,31.3037,31.3203,132125.0
2017-04-20 12:20:00,37.91,37.94,37.9,37.93,95657.0,31.3203,31.3451,31.312,31.3368,95657.0
2017-04-20 12:25:00,37.93,37.93,37.9,37.92,68627.0,31.3368,31.3368,31.312,31.3285,68627.0
2017-04-20 12:30:00,37.91,37.93,37.91,37.92,59712.0,31.3203,31.3368,31.3203,31.3285,59712.0
2017-04-20 12:35:00,37.91,37.93,37.91,37.93,82930.0,31.3203,31.3368,31.3203,31.3368,82930.0
2017-04-20 12:40:00,37.93,37.97,37.92,37.96,205944.0,31.3368,31.3698,31.3285,31.3616,205944.0
2017-04-20 12:45:00,37.96,37.97,37.94,37.96,66172.0,31.3616,31.3698,31.3451,31.3616,66172.0
2017-04-20 12:50:00,37.96,37.96,37.94,37.95,137296.0,31.3616,31.3616,31.3451,31.3533,137296.0
2017-04-20 12:55:00,37.95,37.95,37.92,37.93,153928.0,31.3533,31.3533,31.3285,31.3368,153928.0
2017-04-20 13:00:00,37.93,37.99,37.92,37.99,246258.0,31.3368,31.3864,31.3285,31.3864,246258.0
2017-04-20 13:05:00,37.99,37.99,37.97,37.98,50187.0,31.3864,31.3864,31.3698,31.3781,50187.0
2017-04-20 13:10:00,37.98,38.02,37.97,38.02,253122.0,31.3781,31.4111,31.3698,31.4111,253122.0
2017-04-20 13:15:00,38.02,38.03,38.0,38.01,167418.0,31.4111,31.4194,31.3946,31.4029,167418.0
2017-04-20 13:20:00,38.01,38.03,37.99,38.02,171028.0,31.4029,31.4194,31.3864,31.4111,171028.0
2017-04-20 13:25:00,38.03,38.03,37.98,38.0,199479.0,31.4194,31.4194,31.3781,31.3946,199479.0
2017-04-20 13:30:00,38.0,38.0,37.95,37.97,87005.0,31.3946,31.3946,31.3533,31.3698,87005.0
2017-04-20 13:35:00,37.98,38.01,37.97,38.0,159595.0,31.3781,31.4029,31.3698,31.3946,159595.0
2017-04-20 13:40:00,38.0,38.01,37.98,37.98,164886.0,31.3946,31.4029,31.3781,31.3781,164886.0
2017-04-20 13:45:00,37.99,38.03,37.98,38.02,153008.0,31.3864,31.4194,31.3781,31.4111,153008.0
2017-04-20 13:50:00,38.02,38.06,38.02,38.06,169519.0,31.4111,31.4442,31.4111,31.4442,169519.0
2017-04-20 13:55:00,38.06,38.07,38.02,38.05,118248.0,31.4442,31.4525,31.4111,31.4359,118248.0
2017-04-20 14:00:00,38.05,38.05,38.03,38.04,46969.0,31.4359,31.4359,31.4194,31.4277,46969.0
2017-04-20 14:05:00,38.04,38.07,38.03,38.05,113520.0,31.4277,31.4525,31.4194,31.4359,113520.0
2017-04-20 14:10:00,38.05,38.07,38.03,38.07,269202.0,31.4359,31.4525,31.4194,31.4525,269202.0
2017-04-20 14:15:00,38.06,38.07,38.04,38.05,77216.0,31.4442,31.4525,31.4277,31.4359,77216.0
2017-04-20 14:20:00,38.05,38.05,38.02,38.04,81645.0,31.4359,31.4359,31.4111,31.4277,81645.0
2017-04-20 14:25:00,38.04,38.06,38.03,38.05,122499.0,31.4277,31.4442,31.4194,31.4359,122499.0
2017-04-20 14:30:00,38.05,38.09,38.05,38.08,106790.0,31.4359,31.469,31.4359,31.4607,106790.0
2017-04-20 14:35:00,38.09,38.12,38.08,38.11,126533.0,31.469,31.4938,31.4607,31.4855,126533.0
2017-04-20 14:40:00,38.1,38.12,38.08,38.08,206399.0,31.4772,31.4938,31.4607,31.4607,206399.0
2017-04-20 14:45:00,38.08,38.09,38.04,38.06,80643.0,31.4607,31.469,31.4277,31.4442,80643.0
2017-04-20 14:50:00,38.06,38.09,38.04,38.04,70959.0,31.4442,31.469,31.4277,31.4277,70959.0
2017-04-20 14:55:00,38.04,38.05,38.02,38.02,68631.0,31.4277,31.4359,31.4111,31.4111,68631.0
2017-04-20 15:00:00,38.02,38.05,38.02,38.05,60982.0,31.4111,31.4359,31.4111,31.4359,60982.0
2017-04-20 15:05:00,38.05,38.05,38.03,38.05,63358.0,31.4359,31.4359,31.4194,31.4359,63358.0
2017-04-20 15:10:00,38.05,38.06,38.03,38.05,108048.0,31.4359,31.4442,31.4194,31.4359,108048.0
2017-04-20 15:15:00,38.06,38.08,38.02,38.03,122826.0,31.4442,31.4607,31.4111,31.4194,122826.0
2017-04-20 15:20:00,38.04,38.04,37.99,38.01,305145.0,31.4277,31.4277,31.3864,31.4029,305145.0
2017-04-20 15:25:00,38.01,38.03,38.0,38.02,228667.0,31.4029,31.4194,31.3946,31.4111,228667.0
2017-04-20 15:30:00,38.02,38.06,38.0,38.06,151399.0,31.4111,31.4442,31.3946,31.4442,151399.0
2017-04-20 15:35:00,38.06,38.06,38.01,38.04,162727.0,31.4442,31.4442,31.4029,31.4277,162727.0
2017-04-20 15:40:00,38.04,38.07,38.03,38.07,301781.0,31.4277,31.4525,31.4194,31.4525,301781.0
2017-04-20 15:45:00,38.07,38.07,38.03,38.04,200058.0,31.4525,31.4525,31.4194,31.4277,200058.0
2017-04-20 15:50:00,38.05,38.08,38.03,38.06,384095.0,31.4359,31.4607,31.4194,31.4442,384095.0
2017-04-20 15:55:00,38.07,38.07,38.0,38.0,968486.0,31.4525,31.4525,31.3946,31.3946,968486.0
2017-04-21 09:30:00,37.97,38.08,37.97,38.07,1348456.0,31.3698,31.4607,31.3698,31.4525,1348456.0
2017-04-21 09:35:00,38.06,38.14,38.06,38.12,167357.0,31.4442,31.5103,31.4442,31.4938,167357.0
2017-04-21 09:40:00,38.13,38.17,38.08,38.12,504893.0,31.502,31.5351,31.4607,31.4938,504893.0
2017-04-21 09:45:00,38.13,38.13,38.06,38.1,138471.0,31.502,31.502,31.4442,31.4772,138471.0
2017-04-21 09:50:00,38.09,38.1,38.06,38.07,121855.0,31.469,31.4772,31.4442,31.4525,121855.0
2017-04-21 09:55:00,38.08,38.09,38.07,38.09,59448.0,31.4607,31.469,31.4525,31.469,59448.0
2017-04-21 10:00:00,38.08,38.13,38.05,38.07,140293.0,31.4607,31.502,31.4359,31.4525,140293.0
2017-04-21 10:05:00,38.07,38.1,38.06,38.09,88118.0,31.4525,31.4772,31.4442,31.469,88118.0
2017-04-21 10:10:00,38.1,38.18,38.09,38.18,157902.0,31.4772,31.5433,31.469,31.5433,157902.0
2017-04-21 10:15:00,38.18,38.2,38.17,38.19,88821.0,31.5433,31.5599,31.5351,31.5516,88821.0
2017-04-21 10:20:00,38.19,38.19,38.16,38.18,81320.0,31.5516,31.5516,31.5268,31.5433,81320.0
2017-04-21 10:25:00,38.17,38.2,38.16,38.17,131812.0,31.5351,31.5599,31.5268,31.5351,131812.0
2017-04-21 10:30:00,38.17,38.18,38.16,38.17,138011.0,31.5351,31.5433,31.5268,31.5351,138011.0
2017-04-21 10:35:00,38.16,38.17,38.12,38.14,130243.0,31.5268,31.5351,31.4938,31.5103,130243.0
2017-04-21 10:40:00,38.13,38.14,38.11,38.14,110683.0,31.502,31.5103,31.4855,31.5103,110683.0
2017-04-21 10:45:00,38.15,38.17,38.14,38.15,135391.0,31.5185,31.5351,31.5103,31.5185,135391.0
2017-04-21 10:50:00,38.16,38.16,38.11,38.13,80408.0,31.5268,31.5268,31.4855,31.502,80408.0
2017-04-21 10:55:00,38.13,38.13,38.11,38.12,90987.0,31.502,31.502,31.4855,31.4938,90987.0
2017-04-21 11:00:00,38.13,38.13,38.1,38.12,110703.0,31.502,31.502,31.4772,31.4938,110703.0
2017-04-21 11:05:00,38.12,38.14,38.11,38.11,72701.0,31.4938,31.5103,31.4855,31.4855,72701.0
2017-04-21 11:10:00,38.11,38.14,38.1,38.12,109499.0,31.4855,31.5103,31.4772,31.4938,109499.0
2017-04-21 11:15:00,38.12,38.18,38.11,38.17,132138.0,31.4938,31.5433,31.4855,31.5351,132138.0
2017-04-21 11:20:00,38.16,38.2,38.15,38.19,92349.0,31.5268,31.5599,31.5185,31.5516,92349.0
2017-04-21 11:25:00,38.18,38.21,38.17,38.2,82668.0,31.5433,31.5681,31.5351,31.5599,82668.0
2017-04-21 11:30:00,38.2,38.21,38.17,38.18,94351.0,31.5599,31.5681,31.5351,31.5433,94351.0
2017-04-21 11:35:00,38.18,38.23,38.18,38.22,104116.0,31.5433,31.5846,31.5433,31.5764,104116.0
2017-04-21 11:40:00,38.22,38.25,38.19,38.21,272677.0,31.5764,31.6012,31.5516,31.5681,272677.0
2017-04-21 11:45:00,38.2,38.21,38.2,38.2,53821.0,31.5599,31.5681,31.5599,31.5599,53821.0
2017-04-21 11:50:00,38.2,38.21,38.17,38.2,111353.0,31.5599,31.5681,31.5351,31.5599,111353.0
2017-04-21 11:55:00,38.2,38.21,38.16,38.17,131430.0,31.5599,31.5681,31.5268,31.5351,131430.0
2017-04-21 12:00:00,38.16,38.19,38.15,38.18,89028.0,31.5268,31.5516,31.5185,31.5433,89028.0
2017-04-21 12:05:00,38.18,38.18,38.14,38.15,78721.0,31.5433,31.5433,31.5103,31.5185,78721.0
2017-04-21 12:10:00,38.15,38.16,38.1,38.12,319230.0,31.5185,31.5268,31.4772,31.4938,319230.0
2017-04-21 12:15:00,38.12,38.16,38.11,38.15,213760.0,31.4938,31.5268,31.4855,31.5185,213760.0
2017-04-21 12:20:00,38.14,38.16,38.13,38.14,121200.0,31.5103,31.5268,31.502,31.5103,121200.0
2017-04-21 12:25:00,38.14,38.18,38.13,38.16,255794.0,31.5103,31.5433,31.502,31.5268,255794.0
2017-04-21 12:30:00,38.17,38.18,38.16,38.17,75413.0,31.5351,31.5433,31.5268,31.5351,75413.0
2017-04-21 12:35:00,38.18,38.18,38.13,38.16,110349.0,31.5433,31.5433,31.502,31.5268,110349.0
2017-04-21 12:40:00,38.17,38.18,38.14,38.18,145060.0,31.5351,31.5433,31.5103,31.5433,145060.0
2017-04-21 12:45:00,38.17,38.19,38.17,38.19,133299.0,31.5351,31.5516,31.5351,31.5516,133299.0
2017-04-21 12:50:00,38.19,38.2,38.18,38.19,113516.0,31.5516,31.5599,31.5433,31.5516,113516.0
2017-04-21 12:55:00,38.19,38.2,38.15,38.15,100180.0,31.5516,31.5599,31.5185,31.5185,100180.0
2017-04-21 13:00:00,38.15,38.17,38.14,38.16,186154.0,31.5185,31.5351,31.5103,31.5268,186154.0
2017-04-21 13:05:00,38.16,38.16,38.13,38.14,78376.0,31.5268,31.5268,31.502,31.5103,78376.0
2017-04-21 13:10:00,38.14,38.14,38.04,38.06,143425.0,31.5103,31.5103,31.4277,31.4442,143425.0
2017-04-21 13:15:00,38.07,38.07,38.02,38.02,112677.0,31.4525,31.4525,31.4111,31.4111,112677.0
2017-04-21 13:20:00,38.02,38.09,38.02,38.08,80730.0,31.4111,31.469,31.4111,31.4607,80730.0
2017-04-21 13:25:00,38.08,38.08,38.03,38.04,84291.0,31.4607,31.4607,31.4194,31.4277,84291.0
2017-04-21 13:30:00,38.04,38.04,38.0,38.0,343092.0,31.4277,31.4277,31.3946,31.3946,343092.0
2017-04-21 13:35:00,38.01,38.01,37.95,37.97,118167.0,31.4029,31.4029,31.3533,31.3698,118167.0
2017-04-21 13:40:00,37.96,38.0,37.95,37.98,92540.0,31.3616,31.3946,31.3533,31.3781,92540.0
2017-04-21 13:45:00,37.99,37.99,37.95,37.96,83410.0,31.3864,31.3864,31.3533,31.3616,83410.0
2017-04-21 13:50:00,37.95,37.96,37.93,37.95,94354.0,31.3533,31.3616,31.3368,31.3533,94354.0
2017-04-21 13:55:00,37.95,38.05,37.95,37.99,151850.0,31.3533,31.4359,31.3533,31.3864,151850.0
2017-04-21 14:00:00,37.99,38.01,37.98,37.99,85389.0,31.3864,31.4029,31.3781,31.3864,85389.0
2017-04-21 14:05:00,38.0,38.01,37.99,38.0,34861.0,31.3946,31.4029,31.3864,31.3946,34861.0
2017-04-21 14:10:00,38.01,38.01,37.97,37.99,66355.0,31.4029,31.4029,31.3698,31.3864,66355.0
2017-04-21 14:15:00,37.99,38.0,37.95,37.95,71909.0,31.3864,31.3946,31.3533,31.3533,71909.0
2017-04-21 14:20:00,37.96,37.97,37.95,37.97,44620.0,31.3616,31.3698,31.3533,31.3698,44620.0
2017-04-21 14:25:00,37.97,38.01,37.97,37.98,91175.0,31.3698,31.4029,31.3698,31.3781,91175.0
2017-04-21 14:30:00,37.98,37.99,37.97,37.98,77251.0,31.3781,31.3864,31.3698,31.3781,77251.0
2017-04-21 14:35:00,37.98,38.02,37.96,38.01,128956.0,31.3781,31.4111,31.3616,31.4029,128956.0
2017-04-21 14:40:00,38.01,38.05,38.0,38.03,401838.0,31.4029,31.4359,31.3946,31.4194,401838.0
2017-04-21 14:45:00,38.04,38.05,37.98,38.01,230450.0,31.4277,31.4359,31.3781,31.4029,230450.0
2017-04-21 14:50:00,38.01,38.02,37.97,37.99,110205.0,31.4029,31.4111,31.3698,31.3864,110205.0
2017-04-21 14:55:00,37.99,38.01,37.96,38.01,139381.0,31.3864,31.4029,31.3616,31.4029,139381.0
2017-04-21 15:00:00,38.01,38.02,37.97,37.98,208305.0,31.4029,31.4111,31.3698,31.3781,208305.0
2017-04-21 15:05:00,37.98,37.99,37.94,37.99,188214.0,31.3781,31.3864,31.3451,31.3864,188214.0
2017-04-21 15:10:00,37.98,38.01,37.98,38.01,317850.0,31.3781,31.4029,31.3781,31.4029,317850.0
2017-04-21 15:15:00,38.0,38.04,37.99,38.0,171182.0,31.3946,31.4277,31.3864,31.3946,171182.0
2017-04-21 15:20:00,38.0,38.04,38.0,38.01,187496.0,31.3946,31.4277,31.3946,31.4029,187496.0
2017-04-21 15:25:00,38.01,38.03,37.98,38.03,232919.0,31.4029,31.4194,31.3781,31.4194,232919.0
2017-04-21 15:30:00,38.04,38.04,38.0,38.0,365465.0,31.4277,31.4277,31.3946,31.3946,365465.0
2017-04-21 15:35:00,38.01,38.01,38.0,38.0,116531.0,31.4029,31.4029,31.3946,31.3946,116531.0
2017-04-21 15:40:00,38.01,38.03,38.0,38.03,247204.0,31.4029,31.4194,31.3946,31.4194,247204.0
2017-04-21 15:45:00,38.02,38.07,38.02,38.05,252705.0,31.4111,31.4525,31.4111,31.4359,252705.0
2017-04-21 15:50:00,38.05,38.12,38.05,38.11,720996.0,31.4359,31.4938,31.4359,31.4855,720996.0
2017-04-21 15:55:00,38.11,38.18,38.1,38.16,1537681.0,31.4855,31.5433,31.4772,31.5268,1537681.0
2017-04-24 09:30:00,38.59,38.63,38.51,38.59,989608.0,31.8821,31.9151,31.816,31.8821,989608.0
2017-04-24 09:35:00,38.59,38.6,38.41,38.47,491156.0,31.8821,31.8903,31.7334,31.7829,491156.0
2017-04-24 09:40:00,38.47,38.53,38.43,38.47,315651.0,31.7829,31.8325,31.7499,31.7829,315651.0
2017-04-24 09:45:00,38.47,38.5,38.41,38.5,215196.0,31.7829,31.8077,31.7334,31.8077,215196.0
2017-04-24 09:50:00,38.5,38.52,38.43,38.43,216742.0,31.8077,31.8242,31.7499,31.7499,216742.0
2017-04-24 09:55:00,38.44,38.48,38.41,38.45,156596.0,31.7581,31.7912,31.7334,31.7664,156596.0
2017-04-24 10:00:00,38.45,38.46,38.44,38.44,160459.0,31.7664,31.7747,31.7581,31.7581,160459.0
2017-04-24 10:05:00,38.45,38.5,38.44,38.45,218794.0,31.7664,31.8077,31.7581,31.7664,218794.0
2017-04-24 10:10:00,38.46,38.49,38.43,38.46,153612.0,31.7747,31.7994,31.7499,31.7747,153612.0
2017-04-24 10:15:00,38.45,38.45,38.39,38.4,184413.0,31.7664,31.7664,31.7168,31.7251,184413.0
2017-04-24 10:20:00,38.41,38.41,38.3,38.37,231312.0,31.7334,31.7334,31.6425,31.7003,231312.0
2017-04-24 10:25:00,38.36,38.41,38.35,38.37,137821.0,31.692,31.7334,31.6838,31.7003,137821.0
2017-04-24 10:30:00,38.37,38.41,38.36,38.37,116661.0,31.7003,31.7334,31.692,31.7003,116661.0
2017-04-24 10:35:00,38.37,38.39,38.32,38.35,137872.0,31.7003,31.7168,31.659,31.6838,137872.0
2017-04-24 10:40:00,38.35,38.4,38.33,38.39,323316.0,31.6838,31.7251,31.6673,31.7168,323316.0
2017-04-24 10:45:00,38.38,38.41,38.37,38.39,111148.0,31.7086,31.7334,31.7003,31.7168,111148.0
2017-04-24 10:50:00,38.4,38.41,38.37,38.38,147307.0,31.7251,31.7334,31.7003,31.7086,147307.0
2017-04-24 10:55:00,38.38,38.4,38.37,38.39,122353.0,31.7086,31.7251,31.7003,31.7168,122353.0
2017-04-24 11:00:00,38.39,38.4,38.33,38.34,143993.0,31.7168,31.7251,31.6673,31.6755,143993.0
2017-04-24 11:05:00,38.35,38.35,38.32,38.32,139109.0,31.6838,31.6838,31.659,31.659,139109.0
2017-04-24 11:10:00,38.33,38.35,38.3,38.3,164655.0,31.6673,31.6838,31.6425,31.6425,164655.0
2017-04-24 11:15:00,38.3,38.31,38.25,38.25,182932.0,31.6425,31.6507,31.6012,31.6012,182932.0
2017-04-24 11:20:00,38.25,38.27,38.2,38.23,129588.0,31.6012,31.6177,31.5599,31.5846,129588.0
2017-04-24 11:25:00,38.23,38.23,38.2,38.22,119919.0,31.5846,31.5846,31.5599,31.5764,119919.0
2017-04-24 11:30:00,38.22,38.23,38.17,38.21,111831.0,31.5764,31.5846,31.5351,31.5681,111831.0
2017-04-24 11:35:00,38.21,38.23,38.18,38.23,119465.0,31.5681,31.5846,31.5433,31.5846,119465.0
2017-04-24 11:40:00,38.23,38.23,38.17,38.19,71659.0,31.5846,31.5846,31.5351,31.5516,71659.0
2017-04-24 11:45:00,38.19,38.2,38.16,38.2,95096.0,31.5516,31.5599,31.5268,31.5599,95096.0
2017-04-24 11:50:00,38.2,38.21,38.16,38.16,139677.0,31.5599,31.5681,31.5268,31.5268,139677.0
2017-04-24 11:55:00,38.17,38.19,38.14,38.14,131614.0,31.5351,31.5516,31.5103,31.5103,131614.0
2017-04-24 12:00:00,38.15,38.21,38.14,38.2,76021.0,31.5185,31.5681,31.5103,31.5599,76021.0
2017-04-24 12:05:00,38.2,38.2,38.15,38.16,77746.0,31.5599,31.5599,31.5185,31.5268,77746.0
2017-04-24 12:10:00,38.17,38.22,38.16,38.16,71020.0,31.5351,31.5764,31.5268,31.5268,71020.0
2017-04-24 12:15:00,38.16,38.18,38.14,38.15,76221.0,31.5268,31.5433,31.5103,31.5185,76221.0
2017-04-24 12:20:00,38.15,38.16,38.11,38.13,105919.0,31.5185,31.5268,31.4855,31.502,105919.0
2017-04-24 12:25:00,38.12,38.14,38.11,38.12,116221.0,31.4938,31.5103,31.4855,31.4938,116221.0
2017-04-24 12:30:00,38.13,38.14,38.12,38.13,84176.0,31.502,31.5103,31.4938,31.502,84176.0
2017-04-24 12:35:00,38.13,38.16,38.13,38.15,108829.0,31.502,31.5268,31.502,31.5185,108829.0
2017-04-24 12:40:00,38.14,38.18,38.14,38.16,107054.0,31.5103,31.5433,31.5103,31.5268,107054.0
2017-04-24 12:45:00,38.16,38.19,38.15,38.19,104077.0,31.5268,31.5516,31.5185,31.5516,104077.0
2017-04-24 12:50:00,38.19,38.21,38.17,38.19,114727.0,31.5516,31.5681,31.5351,31.5516,114727.0
2017-04-24 12:55:00,38.19,38.19,38.14,38.17,83088.0,31.5516,31.5516,31.5103,31.5351,83088.0
2017-04-24 13:00:00,38.18,38.21,38.15,38.16,172295.0,31.5433,31.5681,31.5185,31.5268,172295.0
2017-04-24 13:05:00,38.16,38.19,38.14,38.14,84699.0,31.5268,31.5516,31.5103,31.5103,84699.0
2017-04-24 13:10:00,38.14,38.22,38.14,38.22,102686.0,31.5103,31.5764,31.5103,31.5764,102686.0
2017-04-24 13:15:00,38.21,38.24,38.19,38.23,162115.0,31.5681,31.5929,31.5516,31.5846,162115.0
2017-04-24 13:20:00,38.23,38.24,38.2,38.22,126952.0,31.5846,31.5929,31.5599,31.5764,126952.0
2017-04-24 13:25:00,38.22,38.25,38.21,38.23,123456.0,31.5764,31.6012,31.5681,31.5846,123456.0
2017-04-24 13:30:00,38.23,38.24,38.19,38.19,111880.0,31.5846,31.5929,31.5516,31.5516,111880.0
2017-04-24 13:35:00,38.2,38.2,38.16,38.18,78522.0,31.5599,31.5599,31.5268,31.5433,78522.0
2017-04-24 13:40:00,38.18,38.18,38.15,38.16,105349.0,31.5433,31.5433,31.5185,31.5268,105349.0
2017-04-24 13:45:00,38.15,38.17,38.13,38.16,100426.0,31.5185,31.5351,31.502,31.5268,100426.0
2017-04-24 13:50:00,38.15,38.16,38.14,38.14,73883.0,31.5185,31.5268,31.5103,31.5103,73883.0
2017-04-24 13:55:00,38.15,38.18,38.14,38.18,155224.0,31.5185,31.5433,31.5103,31.5433,155224.0
2017-04-24 14:00:00,38.18,38.2,38.15,38.15,86254.0,31.5433,31.5599,31.5185,31.5185,86254.0
2017-04-24 14:05:00,38.16,38.17,38.13,38.16,122748.0,31.5268,31.5351,31.502,31.5268,122748.0
2017-04-24 14:10:00,38.17,38.19,38.14,38.17,117525.0,31.5351,31.5516,31.5103,31.5351,117525.0
2017-04-24 14:15:00,38.17,38.22,38.17,38.2,210292.0,31.5351,31.5764,31.5351,31.5599,210292.0
2017-04-24 14:20:00,38.21,38.27,38.19,38.25,354021.0,31.5681,31.6177,31.5516,31.6012,354021.0
2017-04-24 14:25:00,38.25,38.25,38.18,38.2,240041.0,31.6012,31.6012,31.5433,31.5599,240041.0
2017-04-24 14:30:00,38.2,38.25,38.19,38.22,254144.0,31.5599,31.6012,31.5516,31.5764,254144.0
2017-04-24 14:35:00,38.23,38.25,38.22,38.24,320654.0,31.5846,31.6012,31.5764,31.5929,320654.0
2017-04-24 14:40:00,38.24,38.24,38.18,38.18,155157.0,31.5929,31.5929,31.5433,31.5433,155157.0
2017-04-24 14:45:00,38.18,38.19,38.15,38.16,144012.0,31.5433,31.5516,31.5185,31.5268,144012.0
2017-04-24 14:50:00,38.16,38.2,38.13,38.14,194380.0,31.5268,31.5599,31.502,31.5103,194380.0
2017-04-24 14:55:00,38.14,38.15,38.1,38.12,194858.0,31.5103,31.5185,31.4772,31.4938,194858.0
2017-04-24 15:00:00,38.12,38.13,38.09,38.13,214672.0,31.4938,31.502,31.469,31.502,214672.0
2017-04-24 15:05:00,38.13,38.18,38.12,38.15,248457.0,31.502,31.5433,31.4938,31.5185,248457.0
2017-04-24 15:10:00,38.15,38.15,38.1,38.12,144030.0,31.5185,31.5185,31.4772,31.4938,144030.0
2017-04-24 15:15:00,38.12,38.13,38.03,38.05,259546.0,31.4938,31.502,31.4194,31.4359,259546.0
2017-04-24 15:20:00,38.05,38.09,38.03,38.03,210394.0,31.4359,31.469,31.4194,31.4194,210394.0
2017-04-24 15:25:00,38.03,38.08,38.02,38.07,234065.0,31.4194,31.4607,31.4111,31.4525,234065.0
2017-04-24 15:30:00,38.06,38.1,38.05,38.06,234715.0,31.4442,31.4772,31.4359,31.4442,234715.0
2017-04-24 15:35:00,38.07,38.08,38.03,38.03,336413.0,31.4525,31.4607,31.4194,31.4194,336413.0
2017-04-24 15:40:00,38.04,38.05,38.02,38.03,345743.0,31.4277,31.4359,31.4111,31.4194,345743.0
2017-04-24 15:45:00,38.02,38.05,38.02,38.02,294452.0,31.4111,31.4359,31.4111,31.4111,294452.0
2017-04-24 15:50:00,38.02,38.04,37.99,38.02,575970.0,31.4111,31.4277,31.3864,31.4111,575970.0
2017-04-24 15:55:00,38.02,38.04,38.0,38.02,1162187.0,31.4111,31.4277,31.3946,31.4111,1162187.0
2017-04-25 09:30:00,38.21,38.42,38.01,38.4,436005.0,31.5681,31.7416,31.4029,31.7251,436005.0
2017-04-25 09:35:00,38.4,38.43,38.29,38.35,250337.0,31.7251,31.7499,31.6342,31.6838,250337.0
2017-04-25 09:40:00,38.35,38.38,38.28,38.29,316674.0,31.6838,31.7086,31.626,31.6342,316674.0
2017-04-25 09:45:00,38.29,38.32,38.28,38.28,192224.0,31.6342,31.659,31.626,31.626,192224.0
2017-04-25 09:50:00,38.28,38.34,38.24,38.26,167505.0,31.626,31.6755,31.5929,31.6094,167505.0
2017-04-25 09:55:00,38.25,38.3,38.25,38.29,164375.0,31.6012,31.6425,31.6012,31.6342,164375.0
2017-04-25 10:00:00,38.29,38.37,38.28,38.36,178448.0,31.6342,31.7003,31.626,31.692,178448.0
2017-04-25 10:05:00,38.37,38.45,38.37,38.45,136235.0,31.7003,31.7664,31.7003,31.7664,136235.0
2017-04-25 10:10:00,38.45,38.45,38.39,38.43,128691.0,31.7664,31.7664,31.7168,31.7499,128691.0
2017-04-25 10:15:00,38.43,38.45,38.42,38.44,135974.0,31.7499,31.7664,31.7416,31.7581,135974.0
2017-04-25 10:20:00,38.43,38.44,38.41,38.43,143850.0,31.7499,31.7581,31.7334,31.7499,143850.0
2017-04-25 10:25:00,38.44,38.45,38.41,38.43,114974.0,31.7581,31.7664,31.7334,31.7499,114974.0
2017-04-25 10:30:00,38.43,38.45,38.41,38.41,126963.0,31.7499,31.7664,31.7334,31.7334,126963.0
2017-04-25 10:35:00,38.41,38.42,38.37,38.37,99021.0,31.7334,31.7416,31.7003,31.7003,99021.0
2017-04-25 10:40:00,38.37,38.39,38.36,38.39,98689.0,31.7003,31.7168,31.692,31.7168,98689.0
2017-04-25 10:45:00,38.39,38.39,38.33,38.37,109620.0,31.7168,31.7168,31.6673,31.7003,109620.0
2017-04-25 10:50:00,38.37,38.39,38.34,38.37,116677.0,31.7003,31.7168,31.6755,31.7003,116677.0
2017-04-25 10:55:00,38.37,38.38,38.36,38.36,71273.0,31.7003,31.7086,31.692,31.692,71273.0
2017-04-25 11:00:00,38.36,38.4,38.35,38.4,93364.0,31.692,31.7251,31.6838,31.7251,93364.0
2017-04-25 11:05:00,38.4,38.4,38.36,38.4,115125.0,31.7251,31.7251,31.692,31.7251,115125.0
2017-04-25 11:10:00,38.4,38.43,38.39,38.43,72508.0,31.7251,31.7499,31.7168,31.7499,72508.0
2017-04-25 11:15:00,38.43,38.46,38.41,38.46,140606.0,31.7499,31.7747,31.7334,31.7747,140606.0
2017-04-25 11:20:00,38.46,38.47,38.44,38.45,105699.0,31.7747,31.7829,31.7581,31.7664,105699.0
2017-04-25 11:25:00,38.45,38.46,38.42,38.43,121280.0,31.7664,31.7747,31.7416,31.7499,121280.0
2017-04-25 11:30:00,38.43,38.43,38.38,38.41,281844.0,31.7499,31.7499,31.7086,31.7334,281844.0
2017-04-25 11:35:00,38.41,38.44,38.4,38.44,113664.0,31.7334,31.7581,31.7251,31.7581,113664.0
2017-04-25 11:40:00,38.43,38.5,38.43,38.48,141901.0,31.7499,31.8077,31.7499,31.7912,141901.0
2017-04-25 11:45:00,38.48,38.5,38.47,38.48,118177.0,31.7912,31.8077,31.7829,31.7912,118177.0
2017-04-25 11:50:00,38.49,38.49,38.46,38.48,75749.0,31.7994,31.7994,31.7747,31.7912,75749.0
2017-04-25 11:55:00,38.48,38.49,38.46,38.46,64401.0,31.7912,31.7994,31.7747,31.7747,64401.0
2017-04-25 12:00:00,38.46,38.47,38.43,38.44,61447.0,31.7747,31.7829,31.7499,31.7581,61447.0
2017-04-25 12:05:00,38.45,38.45,38.41,38.43,63513.0,31.7664,31.7664,31.7334,31.7499,63513.0
2017-04-25 12:10:00,38.43,38.43,38.41,38.41,28521.0,31.7499,31.7499,31.7334,31.7334,28521.0
2017-04-25 12:15:00,38.42,38.43,38.41,38.43,51735.0,31.7416,31.7499,31.7334,31.7499,51735.0
2017-04-25 12:20:00,38.43,38.46,38.42,38.45,205333.0,31.7499,31.7747,31.7416,31.7664,205333.0
2017-04-25 12:25:00,38.44,38.47,38.44,38.47,70950.0,31.7581,31.7829,31.7581,31.7829,70950.0
2017-04-25 12:30:00,38.46,38.47,38.41,38.41,88490.0,31.7747,31.7829,31.7334,31.7334,88490.0
2017-04-25 12:35:00,38.41,38.46,38.4,38.44,172254.0,31.7334,31.7747,31.7251,31.7581,172254.0
2017-04-25 12:40:00,38.43,38.48,38.43,38.47,109452.0,31.7499,31.7912,31.7499,31.7829,109452.0
2017-04-25 12:45:00,38.48,38.5,38.47,38.48,130692.0,31.7912,31.8077,31.7829,31.7912,130692.0
2017-04-25 12:50:00,38.47,38.48,38.44,38.46,98109.0,31.7829,31.7912,31.7581,31.7747,98109.0
2017-04-25 12:55:00,38.47,38.47,38.42,38.43,88286.0,31.7829,31.7829,31.7416,31.7499,88286.0
2017-04-25 13:00:00,38.43,38.45,38.43,38.45,99210.0,31.7499,31.7664,31.7499,31.7664,99210.0
2017-04-25 13:05:00,38.44,38.46,38.43,38.45,159606.0,31.7581,31.7747,31.7499,31.7664,159606.0
2017-04-25 13:10:00,38.45,38.47,38.44,38.45,88397.0,31.7664,31.7829,31.7581,31.7664,88397.0
2017-04-25 13:15:00,38.45,38.47,38.45,38.45,55771.0,31.7664,31.7829,31.7664,31.7664,55771.0
2017-04-25 13:20:00,38.46,38.47,38.44,38.45,75627.0,31.7747,31.7829,31.7581,31.7664,75627.0
2017-04-25 13:25:00,38.45,38.46,38.44,38.45,33121.0,31.7664,31.7747,31.7581,31.7664,33121.0
2017-04-25 13:30:00,38.45,38.46,38.42,38.42,74684.0,31.7664,31.7747,31.7416,31.7416,74684.0
2017-04-25 13:35:00,38.42,38.43,38.41,38.41,88424.0,31.7416,31.7499,31.7334,31.7334,88424.0
2017-04-25 13:40:00,38.41,38.45,38.41,38.44,92163.0,31.7334,31.7664,31.7334,31.7581,92163.0
2017-04-25 13:45:00,38.45,38.45,38.43,38.44,65275.0,31.7664,31.7664,31.7499,31.7581,65275.0
2017-04-25 13:50:00,38.44,38.46,38.43,38.45,117596.0,31.7581,31.7747,31.7499,31.7664,117596.0
2017-04-25 13:55:00,38.44,38.46,38.44,38.44,80734.0,31.7581,31.7747,31.7581,31.7581,80734.0
2017-04-25 14:00:00,38.45,38.47,38.44,38.47,86346.0,31.7664,31.7829,31.7581,31.7829,86346.0
2017-04-25 14:05:00,38.47,38.5,38.46,38.49,137954.0,31.7829,31.8077,31.7747,31.7994,137954.0
2017-04-25 14:10:00,38.5,38.53,38.49,38.51,197984.0,31.8077,31.8325,31.7994,31.816,197984.0
2017-04-25 14:15:00,38.52,38.52,38.47,38.48,95673.0,31.8242,31.8242,31.7829,31.7912,95673.0
2017-04-25 14:20:00,38.48,38.48,38.46,38.47,85884.0,31.7912,31.7912,31.7747,31.7829,85884.0
2017-04-25 14:25:00,38.48,38.49,38.46,38.47,71701.0,31.7912,31.7994,31.7747,31.7829,71701.0
2017-04-25 14:30:00,38.46,38.5,38.45,38.49,94943.0,31.7747,31.8077,31.7664,31.7994,94943.0
2017-04-25 14:35:00,38.5,38.5,38.48,38.5,97636.0,31.8077,31.8077,31.7912,31.8077,97636.0
2017-04-25 14:40:00,38.5,38.5,38.47,38.47,77646.0,31.8077,31.8077,31.7829,31.7829,77646.0
2017-04-25 14:45:00,38.47,38.49,38.47,38.49,52289.0,31.7829,31.7994,31.7829,31.7994,52289.0
2017-04-25 14:50:00,38.49,38.49,38.47,38.48,49556.0,31.7994,31.7994,31.7829,31.7912,49556.0
2017-04-25 14:55:00,38.48,38.48,38.45,38.46,81936.0,31.7912,31.7912,31.7664,31.7747,81936.0
2017-04-25 15:00:00,38.45,38.51,38.45,38.51,109582.0,31.7664,31.816,31.7664,31.816,109582.0
2017-04-25 15:05:00,38.51,38.53,38.5,38.53,247602.0,31.816,31.8325,31.8077,31.8325,247602.0
2017-04-25 15:10:00,38.52,38.53,38.52,38.53,53012.0,31.8242,31.8325,31.8242,31.8325,53012.0
2017-04-25 15:15:00,38.53,38.54,38.52,38.53,167376.0,31.8325,31.8408,31.8242,31.8325,167376.0
2017-04-25 15:20:00,38.54,38.55,38.53,38.55,112707.0,31.8408,31.849,31.8325,31.849,112707.0
2017-04-25 15:25:00,38.54,38.55,38.53,38.54,109892.0,31.8408,31.849,31.8325,31.8408,109892.0
2017-04-25 15:30:00,38.53,38.54,38.49,38.51,148456.0,31.8325,31.8408,31.7994,31.816,148456.0
2017-04-25 15:35:00,38.52,38.52,38.49,38.51,153311.0,31.8242,31.8242,31.7994,31.816,153311.0
2017-04-25 15:40:00,38.51,38.52,38.49,38.49,162295.0,31.816,31.8242,31.7994,31.7994,162295.0
2017-04-25 15:45:00,38.49,38.51,38.48,38.51,181779.0,31.7994,31.816,31.7912,31.816,181779.0
2017-04-25 15:50:00,38.51,38.51,38.46,38.48,441961.0,31.816,31.816,31.7747,31.7912,441961.0
2017-04-25 15:55:00,38.48,38.51,38.47,38.49,875631.0,31.7912,31.816,31.7829,31.7994,875631.0
2017-04-26 09:30:00,38.68,38.77,38.59,38.7,648202.0,31.9564,32.0308,31.8821,31.9729,648202.0
2017-04-26 09:35:00,38.69,38.7,38.5,38.53,340146.0,31.9647,31.9729,31.8077,31.8325,340146.0
2017-04-26 09:40:00,38.53,38.64,38.52,38.62,285517.0,31.8325,31.9234,31.8242,31.9069,285517.0
2017-04-26 09:45:00,38.62,38.7,38.59,38.7,235838.0,31.9069,31.9729,31.8821,31.9729,235838.0
2017-04-26 09:50:00,38.7,38.72,38.65,38.7,293378.0,31.9729,31.9895,31.9316,31.9729,293378.0
2017-04-26 09:55:00,38.7,38.8,38.68,38.8,564462.0,31.9729,32.0556,31.9564,32.0556,564462.0
2017-04-26 10:00:00,38.8,38.83,38.75,38.82,650753.0,32.0556,32.0803,32.0143,32.0721,650753.0
2017-04-26 10:05:00,38.83,38.83,38.77,38.79,313492.0,32.0803,32.0803,32.0308,32.0473,313492.0
2017-04-26 10:10:00,38.79,38.8,38.72,38.79,315694.0,32.0473,32.0556,31.9895,32.0473,315694.0
2017-04-26 10:15:00,38.78,38.79,38.69,38.72,272953.0,32.039,32.0473,31.9647,31.9895,272953.0
2017-04-26 10:20:00,38.73,38.75,38.68,38.73,316374.0,31.9977,32.0143,31.9564,31.9977,316374.0
2017-04-26 10:25:00,38.73,38.8,38.7,38.8,306536.0,31.9977,32.0556,31.9729,32.0556,306536.0
2017-04-26 10:30:00,38.8,38.83,38.79,38.83,319126.0,32.0556,32.0803,32.0473,32.0803,319126.0
2017-04-26 10:35:00,38.83,38.83,38.7,38.72,200246.0,32.0803,32.0803,31.9729,31.9895,200246.0
2017-04-26 10:40:00,38.71,38.73,38.7,38.72,264279.0,31.9812,31.9977,31.9729,31.9895,264279.0
2017-04-26 10:45:00,38.72,38.78,38.71,38.77,145952.0,31.9895,32.039,31.9812,32.0308,145952.0
2017-04-26 10:50:00,38.78,38.8,38.76,38.77,272401.0,32.039,32.0556,32.0225,32.0308,272401.0
2017-04-26 10:55:00,38.77,38.77,38.74,38.76,129124.0,32.0308,32.0308,32.006,32.0225,129124.0
2017-04-26 11:00:00,38.75,38.8,38.75,38.77,123028.0,32.0143,32.0556,32.0143,32.0308,123028.0
2017-04-26 11:05:00,38.77,38.79,38.74,38.76,164962.0,32.0308,32.0473,32.006,32.0225,164962.0
2017-04-26 11:10:00,38.76,38.77,38.69,38.7,200448.0,32.0225,32.0308,31.9647,31.9729,200448.0
2017-04-26 11:15:00,38.7,38.73,38.68,38.73,172260.0,31.9729,31.9977,31.9564,31.9977,172260.0
2017-04-26 11:20:00,38.73,38.81,38.72,38.8,229294.0,31.9977,32.0638,31.9895,32.0556,229294.0
2017-04-26 11:25:00,38.8,38.81,38.76,38.76,192815.0,32.0556,32.0638,32.0225,32.0225,192815.0
2017-04-26 11:30:00,38.76,38.81,38.72,38.8,188171.0,32.0225,32.0638,31.9895,32.0556,188171.0
2017-04-26 11:35:00,38.81,38.82,38.77,38.79,168514.0,32.0638,32.0721,32.0308,32.0473,168514.0
2017-04-26 11:40:00,38.78,38.79,38.74,38.77,185458.0,32.039,32.0473,32.006,32.0308,185458.0
2017-04-26 11:45:00,38.77,38.79,38.68,38.68,227868.0,32.0308,32.0473,31.9564,31.9564,227868.0
2017-04-26 11:50:00,38.69,38.74,38.68,38.73,216104.0,31.9647,32.006,31.9564,31.9977,216104.0
2017-04-26 11:55:00,38.73,38.75,38.72,38.73,124713.0,31.9977,32.0143,31.9895,31.9977,124713.0
2017-04-26 12:00:00,38.73,38.75,38.71,38.75,104185.0,31.9977,32.0143,31.9812,32.0143,104185.0
2017-04-26 12:05:00,38.75,38.75,38.72,38.73,150580.0,32.0143,32.0143,31.9895,31.9977,150580.0
2017-04-26 12:10:00,38.73,38.76,38.72,38.73,165914.0,31.9977,32.0225,31.9895,31.9977,165914.0
2017-04-26 12:15:00,38.73,38.75,38.72,38.75,56419.0,31.9977,32.0143,31.9895,32.0143,56419.0
2017-04-26 12:20:00,38.75,38.75,38.73,38.75,117217.0,32.0143,32.0143,31.9977,32.0143,117217.0
2017-04-26 12:25:00,38.75,38.76,38.72,38.73,146412.0,32.0143,32.0225,31.9895,31.9977,146412.0
2017-04-26 12:30:00,38.73,38.77,38.72,38.75,101994.0,31.9977,32.0308,31.9895,32.0143,101994.0
2017-04-26 12:35:00,38.75,38.81,38.74,38.8,200536.0,32.0143,32.0638,32.006,32.0556,200536.0
2017-04-26 12:40:00,38.8,38.84,38.78,38.84,170802.0,32.0556,32.0886,32.039,32.0886,170802.0
2017-04-26 12:45:00,38.83,38.89,38.8,38.87,381096.0,32.0803,32.1299,32.0556,32.1134,381096.0
2017-04-26 12:50:00,38.87,38.95,38.86,38.95,246948.0,32.1134,32.1795,32.1051,32.1795,246948.0
2017-04-26 12:55:00,38.95,39.05,38.94,39.04,452936.0,32.1795,32.2621,32.1712,32.2538,452936.0
2017-04-26 13:00:00,39.04,39.04,38.97,39.01,274044.0,32.2538,32.2538,32.196,32.2291,274044.0
2017-04-26 13:05:00,39.01,39.06,39.0,39.06,237781.0,32.2291,32.2704,32.2208,32.2704,237781.0
2017-04-26 13:10:00,39.05,39.06,39.03,39.05,177154.0,32.2621,32.2704,32.2456,32.2621,177154.0
2017-04-26 13:15:00,39.06,39.11,39.05,39.09,368802.0,32.2704,32.3117,32.2621,32.2952,368802.0
2017-04-26 13:20:00,39.09,39.11,39.06,39.09,250993.0,32.2952,32.3117,32.2704,32.2952,250993.0
2017-04-26 13:25:00,39.08,39.18,38.99,39.04,837735.0,32.2869,32.3695,32.2125,32.2538,837735.0
2017-04-26 13:30:00,39.04,39.06,38.98,39.01,396950.0,32.2538,32.2704,32.2043,32.2291,396950.0
2017-04-26 13:35:00,39.01,39.1,38.99,39.09,342173.0,32.2291,32.3034,32.2125,32.2952,342173.0
2017-04-26 13:40:00,39.09,39.1,39.01,39.06,413320.0,32.2952,32.3034,32.2291,32.2704,413320.0
2017-04-26 13:45:00,39.07,39.07,38.93,38.97,385096.0,32.2786,32.2786,32.163,32.196,385096.0
2017-04-26 13:50:00,38.98,39.03,38.98,38.98,1827253.0,32.2043,32.2456,32.2043,32.2043,1827253.0
2017-04-26 13:55:00,38.99,38.99,38.92,38.92,136615.0,32.2125,32.2125,32.1547,32.1547,136615.0
2017-04-26 14:00:00,38.93,38.93,38.85,38.9,165518.0,32.163,32.163,32.0969,32.1382,165518.0
2017-04-26 14:05:00,38.89,38.94,38.87,38.93,157008.0,32.1299,32.1712,32.1134,32.163,157008.0
2017-04-26 14:10:00,38.93,39.01,38.92,39.0,377514.0,32.163,32.2291,32.1547,32.2208,377514.0
2017-04-26 14:15:00,39.01,39.03,38.98,39.0,260681.0,32.2291,32.2456,32.2043,32.2208,260681.0
2017-04-26 14:20:00,38.99,39.02,38.98,38.99,471449.0,32.2125,32.2373,32.2043,32.2125,471449.0
2017-04-26 14:25:00,39.0,39.02,38.98,38.99,878913.0,32.2208,32.2373,32.2043,32.2125,878913.0
2017-04-26 14:30:00,38.99,39.05,38.98,38.99,950789.0,32.2125,32.2621,32.2043,32.2125,950789.0
2017-04-26 14:35:00,38.98,39.0,38.94,39.0,485769.0,32.2043,32.2208,32.1712,32.2208,485769.0
2017-04-26 14:40:00,39.0,39.07,38.95,39.07,334802.0,32.2208,32.2786,32.1795,32.2786,334802.0
2017-04-26 14:45:00,39.07,39.1,39.03,39.04,235525.0,32.2786,32.3034,32.2456,32.2538,235525.0
2017-04-26 14:50:00,39.04,39.1,39.03,39.09,202946.0,32.2538,32.3034,32.2456,32.2952,202946.0
2017-04-26 14:55:00,39.09,39.1,39.05,39.07,189805.0,32.2952,32.3034,32.2621,32.2786,189805.0
2017-04-26 15:00:00,39.07,39.08,39.01,39.08,173976.0,32.2786,32.2869,32.2291,32.2869,173976.0
2017-04-26 15:05:00,39.08,39.08,39.0,39.02,917401.0,32.2869,32.2869,32.2208,32.2373,917401.0
2017-04-26 15:10:00,39.02,39.03,38.97,38.98,544614.0,32.2373,32.2456,32.196,32.2043,544614.0
2017-04-26 15:15:00,38.98,38.98,38.94,38.96,305453.0,32.2043,32.2043,32.1712,32.1878,305453.0
2017-04-26 15:20:00,38.97,39.0,38.96,38.99,261894.0,32.196,32.2208,32.1878,32.2125,261894.0
2017-04-26 15:25:00,38.98,38.99,38.89,38.91,293330.0,32.2043,32.2125,32.1299,32.1464,293330.0
2017-04-26 15:30:00,38.91,38.95,38.82,38.84,635555.0,32.1464,32.1795,32.0721,32.0886,635555.0
2017-04-26 15:35:00,38.85,38.88,38.83,38.84,566707.0,32.0969,32.1217,32.0803,32.0886,566707.0
2017-04-26 15:40:00,38.83,38.88,38.77,38.83,606102.0,32.0803,32.1217,32.0308,32.0803,606102.0
2017-04-26 15:45:00,38.83,38.87,38.8,38.87,719369.0,32.0803,32.1134,32.0556,32.1134,719369.0
2017-04-26 15:50:00,38.86,38.87,38.77,38.77,628417.0,32.1051,32.1134,32.0308,32.0308,628417.0
2017-04-26 15:55:00,38.78,38.84,38.75,38.79,1154563.0,32.039,32.0886,32.0143,32.0473,1154563.0
2017-04-27 09:30:00,39.55,39.85,39.18,39.7,1110548.0,32.6752,32.923,32.3695,32.7991,1110548.0
2017-04-27 09:35:00,39.7,40.12,39.68,40.04,1471014.0,32.7991,33.1461,32.7826,33.08,1471014.0
2017-04-27 09:40:00,40.05,40.2,39.97,40.2,658195.0,33.0883,33.2122,33.0222,33.2122,658195.0
2017-04-27 09:45:00,40.2,40.34,40.11,40.25,747847.0,33.2122,33.3279,33.1379,33.2535,747847.0
2017-04-27 09:50:00,40.25,40.62,40.18,40.58,955093.0,33.2535,33.5592,33.1957,33.5262,955093.0
2017-04-27 09:55:00,40.57,40.59,40.19,40.3,1486173.0,33.5179,33.5344,33.2039,33.2948,1486173.0
2017-04-27 10:00:00,40.3,40.32,40.1,40.12,940884.0,33.2948,33.3113,33.1296,33.1461,940884.0
2017-04-27 10:05:00,40.11,40.26,40.1,40.14,1020937.0,33.1379,33.2618,33.1296,33.1626,1020937.0
2017-04-27 10:10:00,40.15,40.24,40.01,40.06,1196793.0,33.1709,33.2453,33.0552,33.0965,1196793.0
2017-04-27 10:15:00,40.06,40.09,39.97,39.98,767326.0,33.0965,33.1213,33.0222,33.0304,767326.0
2017-04-27 10:20:00,39.98,40.01,39.96,39.97,441533.0,33.0304,33.0552,33.0139,33.0222,441533.0
2017-04-27 10:25:00,39.98,39.99,39.91,39.94,442624.0,33.0304,33.0387,32.9726,32.9974,442624.0
2017-04-27 10:30:00,39.94,39.95,39.87,39.91,611915.0,32.9974,33.0057,32.9396,32.9726,611915.0
2017-04-27 10:35:00,39.91,39.92,39.72,39.76,616209.0,32.9726,32.9809,32.8156,32.8487,616209.0
2017-04-27 10:40:00,39.76,39.78,39.61,39.71,767494.0,32.8487,32.8652,32.7248,32.8074,767494.0
2017-04-27 10:45:00,39.7,39.77,39.64,39.66,719288.0,32.7991,32.857,32.7495,32.7661,719288.0
2017-04-27 10:50:00,39.66,39.67,39.52,39.6,438139.0,32.7661,32.7743,32.6504,32.7165,438139.0
2017-04-27 10:55:00,39.6,39.66,39.46,39.66,406116.0,32.7165,32.7661,32.6008,32.7661,406116.0
2017-04-27 11:00:00,39.66,39.74,39.61,39.65,316495.0,32.7661,32.8322,32.7248,32.7578,316495.0
2017-04-27 11:05:00,39.66,39.66,39.56,39.56,226538.0,32.7661,32.7661,32.6835,32.6835,226538.0
2017-04-27 11:10:00,39.57,39.6,39.52,39.59,273197.0,32.6917,32.7165,32.6504,32.7082,273197.0
2017-04-27 11:15:00,39.59,39.7,39.55,39.64,234525.0,32.7082,32.7991,32.6752,32.7495,234525.0
2017-04-27 11:20:00,39.64,39.72,39.63,39.65,157640.0,32.7495,32.8156,32.7413,32.7578,157640.0
2017-04-27 11:25:00,39.65,39.65,39.61,39.65,176141.0,32.7578,32.7578,32.7248,32.7578,176141.0
2017-04-27 11:30:00,39.64,39.76,39.64,39.72,256286.0,32.7495,32.8487,32.7495,32.8156,256286.0
2017-04-27 11:35:00,39.71,39.77,39.69,39.7,140553.0,32.8074,32.857,32.7909,32.7991,140553.0
2017-04-27 11:40:00,39.7,39.7,39.62,39.62,217520.0,32.7991,32.7991,32.733,32.733,217520.0
2017-04-27 11:45:00,39.62,39.7,39.62,39.69,272904.0,32.733,32.7991,32.733,32.7909,272904.0
2017-04-27 11:50:00,39.7,39.75,39.67,39.75,226904.0,32.7991,32.8404,32.7743,32.8404,226904.0
2017-04-27 11:55:00,39.76,39.78,39.7,39.7,249846.0,32.8487,32.8652,32.7991,32.7991,249846.0
2017-04-27 12:00:00,39.7,39.79,39.7,39.79,262641.0,32.7991,32.8735,32.7991,32.8735,262641.0
2017-04-27 12:05:00,39.79,39.88,39.78,39.83,387491.0,32.8735,32.9478,32.8652,32.9065,387491.0
2017-04-27 12:10:00,39.82,39.92,39.8,39.88,256959.0,32.8983,32.9809,32.8817,32.9478,256959.0
2017-04-27 12:15:00,39.88,39.89,39.83,39.86,232642.0,32.9478,32.9561,32.9065,32.9313,232642.0
2017-04-27 12:20:00,39.86,39.87,39.78,39.8,325419.0,32.9313,32.9396,32.8652,32.8817,325419.0
2017-04-27 12:25:00,39.8,39.83,39.77,39.79,105193.0,32.8817,32.9065,32.857,32.8735,105193.0
2017-04-27 12:30:00,39.79,39.86,39.77,39.85,153193.0,32.8735,32.9313,32.857,32.923,153193.0
2017-04-27 12:35:00,39.85,39.86,39.76,39.82,154829.0,32.923,32.9313,32.8487,32.8983,154829.0
2017-04-27 12:40:00,39.82,39.87,39.81,39.84,99828.0,32.8983,32.9396,32.89,32.9148,99828.0
2017-04-27 12:45:00,39.84,39.9,39.83,39.85,200336.0,32.9148,32.9644,32.9065,32.923,200336.0
2017-04-27 12:50:00,39.84,39.94,39.84,39.93,181864.0,32.9148,32.9974,32.9148,32.9891,181864.0
2017-04-27 12:55:00,39.93,39.98,39.9,39.97,190349.0,32.9891,33.0304,32.9644,33.0222,190349.0
2017-04-27 13:00:00,39.96,39.98,39.87,39.87,111893.0,33.0139,33.0304,32.9396,32.9396,111893.0
2017-04-27 13:05:00,39.87,39.91,39.87,39.91,91082.0,32.9396,32.9726,32.9396,32.9726,91082.0
2017-04-27 13:10:00,39.91,39.91,39.83,39.85,116454.0,32.9726,32.9726,32.9065,32.923,116454.0
2017-04-27 13:15:00,39.85,39.86,39.84,39.86,97447.0,32.923,32.9313,32.9148,32.9313,97447.0
2017-04-27 13:20:00,39.86,39.87,39.82,39.84,133661.0,32.9313,32.9396,32.8983,32.9148,133661.0
2017-04-27 13:25:00,39.84,39.86,39.83,39.86,68305.0,32.9148,32.9313,32.9065,32.9313,68305.0
2017-04-27 13:30:00,39.86,39.86,39.81,39.81,92848.0,32.9313,32.9313,32.89,32.89,92848.0
2017-04-27 13:35:00,39.82,39.82,39.76,39.8,110970.0,32.8983,32.8983,32.8487,32.8817,110970.0
2017-04-27 13:40:00,39.8,39.86,39.79,39.81,139336.0,32.8817,32.9313,32.8735,32.89,139336.0
2017-04-27 13:45:00,39.81,39.86,39.81,39.85,160088.0,32.89,32.9313,32.89,32.923,160088.0
2017-04-27 13:50:00,39.84,39.85,39.81,39.83,137359.0,32.9148,32.923,32.89,32.9065,137359.0
2017-04-27 13:55:00,39.83,39.83,39.75,39.75,148206.0,32.9065,32.9065,32.8404,32.8404,148206.0
2017-04-27 14:00:00,39.75,39.77,39.72,39.73,169539.0,32.8404,32.857,32.8156,32.8239,169539.0
2017-04-27 14:05:00,39.74,39.77,39.72,39.75,120332.0,32.8322,32.857,32.8156,32.8404,120332.0
2017-04-27 14:10:00,39.75,39.78,39.75,39.76,111517.0,32.8404,32.8652,32.8404,32.8487,111517.0
2017-04-27 14:15:00,39.76,39.76,39.71,39.72,84083.0,32.8487,32.8487,32.8074,32.8156,84083.0
2017-04-27 14:20:00,39.72,39.74,39.7,39.71,180711.0,32.8156,32.8322,32.7991,32.8074,180711.0
2017-04-27 14:25:00,39.71,39.74,39.7,39.74,223411.0,32.8074,32.8322,32.7991,32.8322,223411.0
2017-04-27 14:30:00,39.73,39.75,39.7,39.71,156875.0,32.8239,32.8404,32.7991,32.8074,156875.0
2017-04-27 14:35:00,39.71,39.71,39.64,39.65,147387.0,32.8074,32.8074,32.7495,32.7578,147387.0
2017-04-27 14:40:00,39.65,39.71,39.63,39.64,214582.0,32.7578,32.8074,32.7413,32.7495,214582.0
2017-04-27 14:45:00,39.64,39.69,39.63,39.66,174596.0,32.7495,32.7909,32.7413,32.7661,174596.0
2017-04-27 14:50:00,39.66,39.66,39.63,39.64,106597.0,32.7661,32.7661,32.7413,32.7495,106597.0
2017-04-27 14:55:00,39.64,39.67,39.59,39.59,136271.0,32.7495,32.7743,32.7082,32.7082,136271.0
2017-04-27 15:00:00,39.59,39.62,39.57,39.57,286075.0,32.7082,32.733,32.6917,32.6917,286075.0
2017-04-27 15:05:00,39.58,39.66,39.57,39.65,200939.0,32.7,32.7661,32.6917,32.7578,200939.0
2017-04-27 15:10:00,39.65,39.68,39.63,39.66,150765.0,32.7578,32.7826,32.7413,32.7661,150765.0
2017-04-27 15:15:00,39.66,39.71,39.58,39.58,238251.0,32.7661,32.8074,32.7,32.7,238251.0
2017-04-27 15:20:00,39.59,39.59,39.56,39.58,217572.0,32.7082,32.7082,32.6835,32.7,217572.0
2017-04-27 15:25:00,39.58,39.58,39.54,39.57,271872.0,32.7,32.7,32.6669,32.6917,271872.0
2017-04-27 15:30:00,39.57,39.58,39.55,39.55,250264.0,32.6917,32.7,32.6752,32.6752,250264.0
2017-04-27 15:35:00,39.55,39.6,39.55,39.59,380629.0,32.6752,32.7165,32.6752,32.7082,380629.0
2017-04-27 15:40:00,39.59,39.6,39.58,39.59,292117.0,32.7082,32.7165,32.7,32.7082,292117.0
2017-04-27 15:45:00,39.6,39.65,39.59,39.64,529655.0,32.7165,32.7578,32.7082,32.7495,529655.0
2017-04-27 15:50:00,39.63,39.64,39.58,39.59,1035103.0,32.7413,32.7495,32.7,32.7082,1035103.0
2017-04-27 15:55:00,39.59,39.61,39.54,39.55,1929095.0,32.7082,32.7248,32.6669,32.6752,1929095.0
2017-04-28 09:30:00,39.5,39.54,39.26,39.43,880492.0,32.6339,32.6669,32.4356,32.5761,880492.0
2017-04-28 09:35:00,39.42,39.49,39.39,39.42,367054.0,32.5678,32.6256,32.543,32.5678,367054.0
2017-04-28 09:40:00,39.43,39.44,39.35,39.38,298937.0,32.5761,32.5843,32.51,32.5347,298937.0
2017-04-28 09:45:00,39.39,39.41,39.28,39.29,265484.0,32.543,32.5595,32.4521,32.4604,265484.0
2017-04-28 09:50:00,39.29,39.41,39.29,39.39,136141.0,32.4604,32.5595,32.4604,32.543,136141.0
2017-04-28 09:55:00,39.39,39.39,39.32,39.33,113939.0,32.543,32.543,32.4852,32.4934,113939.0
2017-04-28 10:00:00,39.33,39.38,39.3,39.34,137615.0,32.4934,32.5347,32.4686,32.5017,137615.0
2017-04-28 10:05:00,39.34,39.37,39.31,39.34,139801.0,32.5017,32.5265,32.4769,32.5017,139801.0
2017-04-28 10:10:00,39.34,39.36,39.29,39.29,163249.0,32.5017,32.5182,32.4604,32.4604,163249.0
2017-04-28 10:15:00,39.3,39.31,39.23,39.26,201167.0,32.4686,32.4769,32.4108,32.4356,201167.0
2017-04-28 10:20:00,39.26,39.26,39.17,39.22,203286.0,32.4356,32.4356,32.3612,32.4026,203286.0
2017-04-28 10:25:00,39.22,39.26,39.2,39.23,207718.0,32.4026,32.4356,32.386,32.4108,207718.0
2017-04-28 10:30:00,39.24,39.35,39.23,39.3,218831.0,32.4191,32.51,32.4108,32.4686,218831.0
2017-04-28 10:35:00,39.3,39.39,39.29,39.36,146831.0,32.4686,32.543,32.4604,32.5182,146831.0
2017-04-28 10:40:00,39.36,39.4,39.34,39.37,148556.0,32.5182,32.5513,32.5017,32.5265,148556.0
2017-04-28 10:45:00,39.37,39.37,39.3,39.33,221733.0,32.5265,32.5265,32.4686,32.4934,221733.0
2017-04-28 10:50:00,39.32,39.33,39.25,39.32,190723.0,32.4852,32.4934,32.4273,32.4852,190723.0
2017-04-28 10:55:00,39.32,39.32,39.26,39.3,138848.0,32.4852,32.4852,32.4356,32.4686,138848.0
2017-04-28 11:00:00,39.3,39.35,39.29,39.34,171467.0,32.4686,32.51,32.4604,32.5017,171467.0
2017-04-28 11:05:00,39.35,39.36,39.29,39.3,121646.0,32.51,32.5182,32.4604,32.4686,121646.0
2017-04-28 11:10:00,39.29,39.3,39.15,39.16,218455.0,32.4604,32.4686,32.3447,32.353,218455.0
2017-04-28 11:15:00,39.17,39.17,39.13,39.14,206806.0,32.3612,32.3612,32.3282,32.3365,206806.0
2017-04-28 11:20:00,39.15,39.21,39.12,39.16,186353.0,32.3447,32.3943,32.3199,32.353,186353.0
2017-04-28 11:25:00,39.16,39.22,39.15,39.21,132232.0,32.353,32.4026,32.3447,32.3943,132232.0
2017-04-28 11:30:00,39.2,39.2,39.13,39.18,122519.0,32.386,32.386,32.3282,32.3695,122519.0
2017-04-28 11:35:00,39.17,39.2,39.16,39.2,203705.0,32.3612,32.386,32.353,32.386,203705.0
2017-04-28 11:40:00,39.2,39.21,39.11,39.14,208307.0,32.386,32.3943,32.3117,32.3365,208307.0
2017-04-28 11:45:00,39.14,39.17,39.13,39.17,131954.0,32.3365,32.3612,32.3282,32.3612,131954.0
2017-04-28 11:50:00,39.17,39.17,39.12,39.14,89665.0,32.3612,32.3612,32.3199,32.3365,89665.0
2017-04-28 11:55:00,39.14,39.15,39.09,39.1,111209.0,32.3365,32.3447,32.2952,32.3034,111209.0
2017-04-28 12:00:00,39.1,39.16,39.09,39.14,98535.0,32.3034,32.353,32.2952,32.3365,98535.0
2017-04-28 12:05:00,39.14,39.16,39.1,39.14,75055.0,32.3365,32.353,32.3034,32.3365,75055.0
2017-04-28 12:10:00,39.14,39.15,39.11,39.13,107439.0,32.3365,32.3447,32.3117,32.3282,107439.0
2017-04-28 12:15:00,39.12,39.13,39.06,39.09,139211.0,32.3199,32.3282,32.2704,32.2952,139211.0
2017-04-28 12:20:00,39.1,39.17,39.02,39.13,394390.0,32.3034,32.3612,32.2373,32.3282,394390.0
2017-04-28 12:25:00,39.13,39.13,39.08,39.09,74544.0,32.3282,32.3282,32.2869,32.2952,74544.0
2017-04-28 12:30:00,39.09,39.09,39.03,39.07,82039.0,32.2952,32.2952,32.2456,32.2786,82039.0
2017-04-28 12:35:00,39.07,39.09,39.06,39.08,72303.0,32.2786,32.2952,32.2704,32.2869,72303.0
2017-04-28 12:40:00,39.07,39.11,39.03,39.1,134242.0,32.2786,32.3117,32.2456,32.3034,134242.0
2017-04-28 12:45:00,39.09,39.14,39.09,39.12,112401.0,32.2952,32.3365,32.2952,32.3199,112401.0
2017-04-28 12:50:00,39.13,39.16,39.08,39.12,142782.0,32.3282,32.353,32.2869,32.3199,142782.0
2017-04-28 12:55:00,39.12,39.14,39.11,39.11,65375.0,32.3199,32.3365,32.3117,32.3117,65375.0
2017-04-28 13:00:00,39.11,39.14,39.11,39.13,115961.0,32.3117,32.3365,32.3117,32.3282,115961.0
2017-04-28 13:05:00,39.13,39.15,39.1,39.11,104305.0,32.3282,32.3447,32.3034,32.3117,104305.0
2017-04-28 13:10:00,39.12,39.12,39.06,39.07,47637.0,32.3199,32.3199,32.2704,32.2786,47637.0
2017-04-28 13:15:00,39.07,39.1,39.05,39.05,97951.0,32.2786,32.3034,32.2621,32.2621,97951.0
2017-04-28 13:20:00,39.05,39.09,39.05,39.09,105088.0,32.2621,32.2952,32.2621,32.2952,105088.0
2017-04-28 13:25:00,39.08,39.09,39.04,39.09,70316.0,32.2869,32.2952,32.2538,32.2952,70316.0
2017-04-28 13:30:00,39.08,39.09,39.06,39.07,64733.0,32.2869,32.2952,32.2704,32.2786,64733.0
2017-04-28 13:35:00,39.08,39.12,39.07,39.07,87935.0,32.2869,32.3199,32.2786,32.2786,87935.0
2017-04-28 13:40:00,39.08,39.09,39.05,39.07,69378.0,32.2869,32.2952,32.2621,32.2786,69378.0
2017-04-28 13:45:00,39.07,39.1,39.05,39.1,61422.0,32.2786,32.3034,32.2621,32.3034,61422.0
2017-04-28 13:50:00,39.09,39.1,39.05,39.06,55268.0,32.2952,32.3034,32.2621,32.2704,55268.0
2017-04-28 13:55:00,39.06,39.08,39.03,39.05,94556.0,32.2704,32.2869,32.2456,32.2621,94556.0
2017-04-28 14:00:00,39.04,39.1,39.04,39.08,81636.0,32.2538,32.3034,32.2538,32.2869,81636.0
2017-04-28 14:05:00,39.08,39.1,39.05,39.07,429118.0,32.2869,32.3034,32.2621,32.2786,429118.0
2017-04-28 14:10:00,39.07,39.08,39.05,39.05,48451.0,32.2786,32.2869,32.2621,32.2621,48451.0
2017-04-28 14:15:00,39.05,39.06,39.01,39.01,106343.0,32.2621,32.2704,32.2291,32.2291,106343.0
2017-04-28 14:20:00,39.02,39.06,39.01,39.02,115422.0,32.2373,32.2704,32.2291,32.2373,115422.0
2017-04-28 14:25:00,39.03,39.03,38.99,39.03,134140.0,32.2456,32.2456,32.2125,32.2456,134140.0
2017-04-28 14:30:00,39.04,39.06,39.02,39.06,118949.0,32.2538,32.2704,32.2373,32.2704,118949.0
2017-04-28 14:35:00,39.06,39.06,39.02,39.02,71377.0,32.2704,32.2704,32.2373,32.2373,71377.0
2017-04-28 14:40:00,39.03,39.07,39.02,39.07,122097.0,32.2456,32.2786,32.2373,32.2786,122097.0
2017-04-28 14:45:00,39.07,39.09,39.03,39.04,178375.0,32.2786,32.2952,32.2456,32.2538,178375.0
2017-04-28 14:50:00,39.04,39.09,39.04,39.07,128051.0,32.2538,32.2952,32.2538,32.2786,128051.0
2017-04-28 14:55:00,39.07,39.07,39.01,39.02,161342.0,32.2786,32.2786,32.2291,32.2373,161342.0
2017-04-28 15:00:00,39.02,39.05,38.99,39.01,155723.0,32.2373,32.2621,32.2125,32.2291,155723.0
2017-04-28 15:05:00,39.01,39.09,39.0,39.09,423963.0,32.2291,32.2952,32.2208,32.2952,423963.0
2017-04-28 15:10:00,39.09,39.11,39.07,39.09,124528.0,32.2952,32.3117,32.2786,32.2952,124528.0
2017-04-28 15:15:00,39.09,39.11,39.07,39.11,150857.0,32.2952,32.3117,32.2786,32.3117,150857.0
2017-04-28 15:20:00,39.1,39.11,39.05,39.06,125847.0,32.3034,32.3117,32.2621,32.2704,125847.0
2017-04-28 15:25:00,39.07,39.07,39.03,39.05,108366.0,32.2786,32.2786,32.2456,32.2621,108366.0
2017-04-28 15:30:00,39.05,39.1,39.04,39.09,173162.0,32.2621,32.3034,32.2538,32.2952,173162.0
2017-04-28 15:35:00,39.09,39.12,39.06,39.11,1347416.0,32.2952,32.3199,32.2704,32.3117,1347416.0
2017-04-28 15:40:00,39.1,39.2,39.09,39.2,621044.0,32.3034,32.386,32.2952,32.386,621044.0
2017-04-28 15:45:00,39.2,39.21,39.18,39.18,558483.0,32.386,32.3943,32.3695,32.3695,558483.0
2017-04-28 15:50:00,39.18,39.23,39.18,39.2,552724.0,32.3695,32.4108,32.3695,32.386,552724.0
2017-04-28 15:55:00,39.2,39.22,39.18,39.19,1095240.0,32.386,32.4026,32.3695,32.3778,1095240.0
2017-05-01 09:30:00,39.42,39.45,39.22,39.3,347726.0,32.5678,32.5926,32.4026,32.4686,347726.0
2017-05-01 09:35:00,39.3,39.36,39.19,39.22,206339.0,32.4686,32.5182,32.3778,32.4026,206339.0
2017-05-01 09:40:00,39.23,39.24,39.12,39.16,196294.0,32.4108,32.4191,32.3199,32.353,196294.0
2017-05-01 09:45:00,39.16,39.22,39.1,39.11,286742.0,32.353,32.4026,32.3034,32.3117,286742.0
2017-05-01 09:50:00,39.1,39.23,39.1,39.14,239063.0,32.3034,32.4108,32.3034,32.3365,239063.0
2017-05-01 09:55:00,39.14,39.15,39.06,39.07,254323.0,32.3365,32.3447,32.2704,32.2786,254323.0
2017-05-01 10:00:00,39.06,39.11,39.02,39.09,218254.0,32.2704,32.3117,32.2373,32.2952,218254.0
2017-05-01 10:05:00,39.09,39.11,39.08,39.09,119361.0,32.2952,32.3117,32.2869,32.2952,119361.0
2017-05-01 10:10:00,39.09,39.14,39.08,39.14,109327.0,32.2952,32.3365,32.2869,32.3365,109327.0
2017-05-01 10:15:00,39.14,39.22,39.12,39.19,159557.0,32.3365,32.4026,32.3199,32.3778,159557.0
2017-05-01 10:20:00,39.19,39.22,39.18,39.19,110045.0,32.3778,32.4026,32.3695,32.3778,110045.0
2017-05-01 10:25:00,39.19,39.21,39.17,39.21,95319.0,32.3778,32.3943,32.3612,32.3943,95319.0
2017-05-01 10:30:00,39.21,39.23,39.18,39.23,123029.0,32.3943,32.4108,32.3695,32.4108,123029.0
2017-05-01 10:35:00,39.23,39.24,39.21,39.22,144238.0,32.4108,32.4191,32.3943,32.4026,144238.0
2017-05-01 10:40:00,39.22,39.24,39.2,39.23,116693.0,32.4026,32.4191,32.386,32.4108,116693.0
2017-05-01 10:45:00,39.22,39.25,39.2,39.25,169313.0,32.4026,32.4273,32.386,32.4273,169313.0
2017-05-01 10:50:00,39.25,39.25,39.22,39.23,106982.0,32.4273,32.4273,32.4026,32.4108,106982.0
2017-05-01 10:55:00,39.23,39.25,39.21,39.21,112441.0,32.4108,32.4273,32.3943,32.3943,112441.0
2017-05-01 11:00:00,39.22,39.22,39.17,39.2,125329.0,32.4026,32.4026,32.3612,32.386,125329.0
2017-05-01 11:05:00,39.2,39.22,39.19,39.2,188487.0,32.386,32.4026,32.3778,32.386,188487.0
2017-05-01 11:10:00,39.21,39.21,39.11,39.11,110025.0,32.3943,32.3943,32.3117,32.3117,110025.0
2017-05-01 11:15:00,39.12,39.14,39.11,39.13,121821.0,32.3199,32.3365,32.3117,32.3282,121821.0
2017-05-01 11:20:00,39.12,39.13,39.09,39.11,74417.0,32.3199,32.3282,32.2952,32.3117,74417.0
2017-05-01 11:25:00,39.1,39.11,39.04,39.04,94473.0,32.3034,32.3117,32.2538,32.2538,94473.0
2017-05-01 11:30:00,39.05,39.12,39.04,39.1,251828.0,32.2621,32.3199,32.2538,32.3034,251828.0
2017-05-01 11:35:00,39.09,39.12,39.06,39.11,136238.0,32.2952,32.3199,32.2704,32.3117,136238.0
2017-05-01 11:40:00,39.11,39.14,39.1,39.12,225724.0,32.3117,32.3365,32.3034,32.3199,225724.0
2017-05-01 11:45:00,39.13,39.13,39.09,39.1,93549.0,32.3282,32.3282,32.2952,32.3034,93549.0
2017-05-01 11:50:00,39.1,39.11,39.05,39.07,89271.0,32.3034,32.3117,32.2621,32.2786,89271.0
2017-05-01 11:55:00,39.08,39.11,39.06,39.08,72714.0,32.2869,32.3117,32.2704,32.2869,72714.0
2017-05-01 12:00:00,39.08,39.1,39.06,39.06,86046.0,32.2869,32.3034,32.2704,32.2704,86046.0
2017-05-01 12:05:00,39.07,39.08,39.05,39.06,169647.0,32.2786,32.2869,32.2621,32.2704,169647.0
2017-05-01 12:10:00,39.07,39.07,39.04,39.05,42276.0,32.2786,32.2786,32.2538,32.2621,42276.0
2017-05-01 12:15:00,39.05,39.07,39.04,39.06,154109.0,32.2621,32.2786,32.2538,32.2704,154109.0
2017-05-01 12:20:00,39.06,39.07,39.05,39.06,56837.0,32.2704,32.2786,32.2621,32.2704,56837.0
2017-05-01 12:25:00,39.06,39.07,39.01,39.04,167115.0,32.2704,32.2786,32.2291,32.2538,167115.0
2017-05-01 12:30:00,39.05,39.08,39.04,39.06,91231.0,32.2621,32.2869,32.2538,32.2704,91231.0
2017-05-01 12:35:00,39.06,39.07,39.05,39.05,83186.0,32.2704,32.2786,32.2621,32.2621,83186.0
2017-05-01 12:40:00,39.05,39.07,39.04,39.05,116021.0,32.2621,32.2786,32.2538,32.2621,116021.0
2017-05-01 12:45:00,39.05,39.1,39.05,39.07,126247.0,32.2621,32.3034,32.2621,32.2786,126247.0
2017-05-01 12:50:00,39.07,39.08,38.99,39.06,205356.0,32.2786,32.2869,32.2125,32.2704,205356.0
2017-05-01 12:55:00,39.06,39.08,39.05,39.05,52625.0,32.2704,32.2869,32.2621,32.2621,52625.0
2017-05-01 13:00:00,39.05,39.09,39.04,39.06,104103.0,32.2621,32.2952,32.2538,32.2704,104103.0
2017-05-01 13:05:00,39.05,39.08,39.04,39.07,88368.0,32.2621,32.2869,32.2538,32.2786,88368.0
2017-05-01 13:10:00,39.07,39.12,39.05,39.09,106803.0,32.2786,32.3199,32.2621,32.2952,106803.0
2017-05-01 13:15:00,39.09,39.1,39.08,39.08,41596.0,32.2952,32.3034,32.2869,32.2869,41596.0
2017-05-01 13:20:00,39.08,39.12,39.08,39.09,60109.0,32.2869,32.3199,32.2869,32.2952,60109.0
2017-05-01 13:25:00,39.09,39.1,39.07,39.08,86128.0,32.2952,32.3034,32.2786,32.2869,86128.0
2017-05-01 13:30:00,39.08,39.08,39.04,39.04,63650.0,32.2869,32.2869,32.2538,32.2538,63650.0
2017-05-01 13:35:00,39.04,39.05,39.02,39.02,46707.0,32.2538,32.2621,32.2373,32.2373,46707.0
2017-05-01 13:40:00,39.02,39.03,39.0,39.0,85914.0,32.2373,32.2456,32.2208,32.2208,85914.0
2017-05-01 13:45:00,39.0,39.07,39.0,39.05,202534.0,32.2208,32.2786,32.2208,32.2621,202534.0
2017-05-01 13:50:00,39.05,39.08,39.04,39.08,96669.0,32.2621,32.2869,32.2538,32.2869,96669.0
2017-05-01 13:55:00,39.08,39.09,39.05,39.07,100150.0,32.2869,32.2952,32.2621,32.2786,100150.0
2017-05-01 14:00:00,39.07,39.12,39.06,39.09,112389.0,32.2786,32.3199,32.2704,32.2952,112389.0
2017-05-01 14:05:00,39.1,39.12,39.08,39.11,75353.0,32.3034,32.3199,32.2869,32.3117,75353.0
2017-05-01 14:10:00,39.11,39.14,39.1,39.11,120552.0,32.3117,32.3365,32.3034,32.3117,120552.0
2017-05-01 14:15:00,39.12,39.12,39.1,39.11,82777.0,32.3199,32.3199,32.3034,32.3117,82777.0
2017-05-01 14:20:00,39.1,39.11,39.08,39.09,106150.0,32.3034,32.3117,32.2869,32.2952,106150.0
2017-05-01 14:25:00,39.09,39.13,39.09,39.11,114863.0,32.2952,32.3282,32.2952,32.3117,114863.0
2017-05-01 14:30:00,39.11,39.13,39.09,39.1,124957.0,32.3117,32.3282,32.2952,32.3034,124957.0
2017-05-01 14:35:00,39.11,39.12,39.09,39.09,161641.0,32.3117,32.3199,32.2952,32.2952,161641.0
2017-05-01 14:40:00,39.09,39.1,39.08,39.09,124613.0,32.2952,32.3034,32.2869,32.2952,124613.0
2017-05-01 14:45:00,39.09,39.11,39.09,39.1,96934.0,32.2952,32.3117,32.2952,32.3034,96934.0
2017-05-01 14:50:00,39.1,39.1,39.08,39.1,101786.0,32.3034,32.3034,32.2869,32.3034,101786.0
2017-05-01 14:55:00,39.09,39.16,39.09,39.15,168433.0,32.2952,32.353,32.2952,32.3447,168433.0
2017-05-01 15:00:00,39.15,39.16,39.14,39.16,78674.0,32.3447,32.353,32.3365,32.353,78674.0
2017-05-01 15:05:00,39.16,39.16,39.14,39.15,120071.0,32.353,32.353,32.3365,32.3447,120071.0
2017-05-01 15:10:00,39.16,39.16,39.15,39.16,72253.0,32.353,32.353,32.3447,32.353,72253.0
2017-05-01 15:15:00,39.15,39.16,39.14,39.16,159323.0,32.3447,32.353,32.3365,32.353,159323.0
2017-05-01 15:20:00,39.15,39.18,39.13,39.18,269109.0,32.3447,32.3695,32.3282,32.3695,269109.0
2017-05-01 15:25:00,39.18,39.2,39.18,39.2,203030.0,32.3695,32.386,32.3695,32.386,203030.0
2017-05-01 15:30:00,39.2,39.22,39.19,39.22,162140.0,32.386,32.4026,32.3778,32.4026,162140.0
2017-05-01 15:35:00,39.22,39.24,39.22,39.23,406919.0,32.4026,32.4191,32.4026,32.4108,406919.0
2017-05-01 15:40:00,39.23,39.26,39.23,39.26,290788.0,32.4108,32.4356,32.4108,32.4356,290788.0
2017-05-01 15:45:00,39.25,39.29,39.24,39.29,537801.0,32.4273,32.4604,32.4191,32.4604,537801.0
2017-05-01 15:50:00,39.28,39.29,39.23,39.25,712796.0,32.4521,32.4604,32.4108,32.4273,712796.0
2017-05-01 15:55:00,39.26,39.26,39.17,39.19,1293451.0,32.4356,32.4356,32.3612,32.3778,1293451.0
2017-05-02 09:30:00,39.23,39.32,39.11,39.14,313989.0,32.4108,32.4852,32.3117,32.3365,313989.0
2017-05-02 09:35:00,39.15,39.23,39.13,39.2,293199.0,32.3447,32.4108,32.3282,32.386,293199.0
2017-05-02 09:40:00,39.2,39.22,39.08,39.1,191416.0,32.386,32.4026,32.2869,32.3034,191416.0
2017-05-02 09:45:00,39.1,39.16,39.08,39.15,176979.0,32.3034,32.353,32.2869,32.3447,176979.0
2017-05-02 09:50:00,39.14,39.23,39.12,39.18,173448.0,32.3365,32.4108,32.3199,32.3695,173448.0
2017-05-02 09:55:00,39.18,39.22,39.12,39.12,145863.0,32.3695,32.4026,32.3199,32.3199,145863.0
2017-05-02 10:00:00,39.12,39.27,39.11,39.26,152224.0,32.3199,32.4439,32.3117,32.4356,152224.0
2017-05-02 10:05:00,39.26,39.26,39.19,39.24,155787.0,32.4356,32.4356,32.3778,32.4191,155787.0
2017-05-02 10:10:00,39.24,39.28,39.22,39.25,196340.0,32.4191,32.4521,32.4026,32.4273,196340.0
2017-05-02 10:15:00,39.25,39.27,39.21,39.25,212244.0,32.4273,32.4439,32.3943,32.4273,212244.0
2017-05-02 10:20:00,39.25,39.31,39.25,39.28,223718.0,32.4273,32.4769,32.4273,32.4521,223718.0
2017-05-02 10:25:00,39.27,39.28,39.24,39.24,229563.0,32.4439,32.4521,32.4191,32.4191,229563.0
2017-05-02 10:30:00,39.25,39.28,39.21,39.21,205925.0,32.4273,32.4521,32.3943,32.3943,205925.0
2017-05-02 10:35:00,39.21,39.22,39.11,39.13,271047.0,32.3943,32.4026,32.3117,32.3282,271047.0
2017-05-02 10:40:00,39.12,39.13,39.06,39.09,252736.0,32.3199,32.3282,32.2704,32.2952,252736.0
2017-05-02 10:45:00,39.1,39.15,39.09,39.11,198588.0,32.3034,32.3447,32.2952,32.3117,198588.0
2017-05-02 10:50:00,39.11,39.11,39.07,39.09,147676.0,32.3117,32.3117,32.2786,32.2952,147676.0
2017-05-02 10:55:00,39.1,39.12,39.09,39.12,76766.0,32.3034,32.3199,32.2952,32.3199,76766.0
2017-05-02 11:00:00,39.12,39.14,39.1,39.11,119329.0,32.3199,32.3365,32.3034,32.3117,119329.0
2017-05-02 11:05:00,39.12,39.12,39.07,39.09,130308.0,32.3199,32.3199,32.2786,32.2952,130308.0
2017-05-02 11:10:00,39.09,39.11,39.07,39.11,129730.0,32.2952,32.3117,32.2786,32.3117,129730.0
2017-05-02 11:15:00,39.11,39.11,39.08,39.11,175364.0,32.3117,32.3117,32.2869,32.3117,175364.0
2017-05-02 11:20:00,39.1,39.12,39.09,39.09,108126.0,32.3034,32.3199,32.2952,32.2952,108126.0
2017-05-02 11:25:00,39.09,39.13,39.09,39.13,110946.0,32.2952,32.3282,32.2952,32.3282,110946.0
2017-05-02 11:30:00,39.13,39.17,39.12,39.15,139014.0,32.3282,32.3612,32.3199,32.3447,139014.0
2017-05-02 11:35:00,39.14,39.15,39.12,39.14,98055.0,32.3365,32.3447,32.3199,32.3365,98055.0
2017-05-02 11:40:00,39.15,39.15,39.14,39.15,37873.0,32.3447,32.3447,32.3365,32.3447,37873.0
2017-05-02 11:45:00,39.15,39.16,39.13,39.13,117925.0,32.3447,32.353,32.3282,32.3282,117925.0
2017-05-02 11:50:00,39.13,39.14,39.11,39.14,232003.0,32.3282,32.3365,32.3117,32.3365,232003.0
2017-05-02 11:55:00,39.14,39.16,39.11,39.15,185648.0,32.3365,32.353,32.3117,32.3447,185648.0
2017-05-02 12:00:00,39.15,39.24,39.15,39.18,190724.0,32.3447,32.4191,32.3447,32.3695,190724.0
2017-05-02 12:05:00,39.17,39.18,39.1,39.11,228649.0,32.3612,32.3695,32.3034,32.3117,228649.0
2017-05-02 12:10:00,39.1,39.14,39.1,39.14,51530.0,32.3034,32.3365,32.3034,32.3365,51530.0
2017-05-02 12:15:00,39.14,39.15,39.13,39.15,40968.0,32.3365,32.3447,32.3282,32.3447,40968.0
2017-05-02 12:20:00,39.15,39.16,39.14,39.14,60548.0,32.3447,32.353,32.3365,32.3365,60548.0
2017-05-02 12:25:00,39.14,39.17,39.14,39.17,69938.0,32.3365,32.3612,32.3365,32.3612,69938.0
2017-05-02 12:30:00,39.17,39.18,39.14,39.14,81169.0,32.3612,32.3695,32.3365,32.3365,81169.0
2017-05-02 12:35:00,39.15,39.19,39.14,39.19,50122.0,32.3447,32.3778,32.3365,32.3778,50122.0
2017-05-02 12:40:00,39.19,39.2,39.16,39.16,62151.0,32.3778,32.386,32.353,32.353,62151.0
2017-05-02 12:45:00,39.16,39.18,39.15,39.16,166853.0,32.353,32.3695,32.3447,32.353,166853.0
2017-05-02 12:50:00,39.16,39.19,39.16,39.17,224862.0,32.353,32.3778,32.353,32.3612,224862.0
2017-05-02 12:55:00,39.18,39.19,39.17,39.19,82666.0,32.3695,32.3778,32.3612,32.3778,82666.0
2017-05-02 13:00:00,39.18,39.19,39.16,39.18,163097.0,32.3695,32.3778,32.353,32.3695,163097.0
2017-05-02 13:05:00,39.18,39.19,39.17,39.17,166752.0,32.3695,32.3778,32.3612,32.3612,166752.0
2017-05-02 13:10:00,39.18,39.19,39.17,39.18,179933.0,32.3695,32.3778,32.3612,32.3695,179933.0
2017-05-02 13:15:00,39.18,39.18,39.17,39.18,79148.0,32.3695,32.3695,32.3612,32.3695,79148.0
2017-05-02 13:20:00,39.18,39.18,39.13,39.14,134183.0,32.3695,32.3695,32.3282,32.3365,134183.0
2017-05-02 13:25:00,39.15,39.18,39.14,39.16,114956.0,32.3447,32.3695,32.3365,32.353,114956.0
2017-05-02 13:30:00,39.15,39.17,39.15,39.16,76692.0,32.3447,32.3612,32.3447,32.353,76692.0
2017-05-02 13:35:00,39.16,39.17,39.14,39.15,190030.0,32.353,32.3612,32.3365,32.3447,190030.0
2017-05-02 13:40:00,39.15,39.16,39.14,39.14,96613.0,32.3447,32.353,32.3365,32.3365,96613.0
2017-05-02 13:45:00,39.14,39.17,39.14,39.16,138089.0,32.3365,32.3612,32.3365,32.353,138089.0
2017-05-02 13:50:00,39.16,39.17,39.15,39.16,86680.0,32.353,32.3612,32.3447,32.353,86680.0
2017-05-02 13:55:00,39.16,39.17,39.15,39.17,113749.0,32.353,32.3612,32.3447,32.3612,113749.0
2017-05-02 14:00:00,39.17,39.18,39.15,39.18,91785.0,32.3612,32.3695,32.3447,32.3695,91785.0
2017-05-02 14:05:00,39.18,39.21,39.17,39.19,91658.0,32.3695,32.3943,32.3612,32.3778,91658.0
2017-05-02 14:10:00,39.2,39.2,39.16,39.16,97204.0,32.386,32.386,32.353,32.353,97204.0
2017-05-02 14:15:00,39.16,39.21,39.16,39.21,264987.0,32.353,32.3943,32.353,32.3943,264987.0
2017-05-02 14:20:00,39.21,39.21,39.19,39.2,143373.0,32.3943,32.3943,32.3778,32.386,143373.0
2017-05-02 14:25:00,39.2,39.21,39.19,39.2,154699.0,32.386,32.3943,32.3778,32.386,154699.0
2017-05-02 14:30:00,39.2,39.22,39.19,39.2,167060.0,32.386,32.4026,32.3778,32.386,167060.0
2017-05-02 14:35:00,39.19,39.2,39.18,39.18,113237.0,32.3778,32.386,32.3695,32.3695,113237.0
2017-05-02 14:40:00,39.18,39.2,39.17,39.18,180604.0,32.3695,32.386,32.3612,32.3695,180604.0
2017-05-02 14:45:00,39.18,39.23,39.18,39.21,240719.0,32.3695,32.4108,32.3695,32.3943,240719.0
2017-05-02 14:50:00,39.2,39.22,39.2,39.2,104903.0,32.386,32.4026,32.386,32.386,104903.0
2017-05-02 14:55:00,39.2,39.25,39.2,39.23,232280.0,32.386,32.4273,32.386,32.4108,232280.0
2017-05-02 15:00:00,39.23,39.26,39.22,39.25,120363.0,32.4108,32.4356,32.4026,32.4273,120363.0
2017-05-02 15:05:00,39.25,39.27,39.24,39.25,113650.0,32.4273,32.4439,32.4191,32.4273,113650.0
2017-05-02 15:10:00,39.24,39.28,39.24,39.27,127651.0,32.4191,32.4521,32.4191,32.4439,127651.0
2017-05-02 15:15:00,39.26,39.27,39.23,39.23,156052.0,32.4356,32.4439,32.4108,32.4108,156052.0
2017-05-02 15:20:00,39.23,39.27,39.22,39.26,165201.0,32.4108,32.4439,32.4026,32.4356,165201.0
2017-05-02 15:25:00,39.27,39.29,39.26,39.26,206764.0,32.4439,32.4604,32.4356,32.4356,206764.0
2017-05-02 15:30:00,39.26,39.28,39.25,39.25,176461.0,32.4356,32.4521,32.4273,32.4273,176461.0
2017-05-02 15:35:00,39.25,39.27,39.24,39.27,236891.0,32.4273,32.4439,32.4191,32.4439,236891.0
2017-05-02 15:40:00,39.27,39.28,39.26,39.27,112931.0,32.4439,32.4521,32.4356,32.4439,112931.0
2017-05-02 15:45:00,39.28,39.28,39.26,39.28,237496.0,32.4521,32.4521,32.4356,32.4521,237496.0
2017-05-02 15:50:00,39.28,39.31,39.27,39.28,293470.0,32.4521,32.4769,32.4439,32.4521,293470.0
2017-05-02 15:55:00,39.28,39.35,39.28,39.34,972854.0,32.4521,32.51,32.4521,32.5017,972854.0
2017-05-03 09:30:00,39.43,39.45,39.29,39.44,331656.0,32.5761,32.5926,32.4604,32.5843,331656.0
2017-05-03 09:35:00,39.45,39.45,39.28,39.35,361670.0,32.5926,32.5926,32.4521,32.51,361670.0
2017-05-03 09:40:00,39.36,39.4,39.33,39.33,324387.0,32.5182,32.5513,32.4934,32.4934,324387.0
2017-05-03 09:45:00,39.33,39.37,39.29,39.29,156281.0,32.4934,32.5265,32.4604,32.4604,156281.0
2017-05-03 09:50:00,39.29,39.34,39.25,39.29,160089.0,32.4604,32.5017,32.4273,32.4604,160089.0
2017-05-03 09:55:00,39.29,39.32,39.2,39.23,223681.0,32.4604,32.4852,32.386,32.4108,223681.0
2017-05-03 10:00:00,39.23,39.27,39.18,39.27,161058.0,32.4108,32.4439,32.3695,32.4439,161058.0
2017-05-03 10:05:00,39.26,39.26,39.17,39.18,172584.0,32.4356,32.4356,32.3612,32.3695,172584.0
2017-05-03 10:10:00,39.18,39.2,39.13,39.13,133166.0,32.3695,32.386,32.3282,32.3282,133166.0
2017-05-03 10:15:00,39.13,39.13,39.08,39.13,254187.0,32.3282,32.3282,32.2869,32.3282,254187.0
2017-05-03 10:20:00,39.13,39.16,39.09,39.16,238842.0,32.3282,32.353,32.2952,32.353,238842.0
2017-05-03 10:25:00,39.16,39.17,39.12,39.12,136442.0,32.353,32.3612,32.3199,32.3199,136442.0
2017-05-03 10:30:00,39.13,39.15,39.09,39.11,184477.0,32.3282,32.3447,32.2952,32.3117,184477.0
2017-05-03 10:35:00,39.11,39.16,39.1,39.14,135184.0,32.3117,32.353,32.3034,32.3365,135184.0
2017-05-03 10:40:00,39.14,39.17,39.09,39.09,283588.0,32.3365,32.3612,32.2952,32.2952,283588.0
2017-05-03 10:45:00,39.09,39.12,39.05,39.08,295256.0,32.2952,32.3199,32.2621,32.2869,295256.0
2017-05-03 10:50:00,39.07,39.08,39.02,39.05,264789.0,32.2786,32.2869,32.2373,32.2621,264789.0
2017-05-03 10:55:00,39.04,39.04,38.94,38.95,278442.0,32.2538,32.2538,32.1712,32.1795,278442.0
2017-05-03 11:00:00,38.96,38.96,38.9,38.91,219213.0,32.1878,32.1878,32.1382,32.1464,219213.0
2017-05-03 11:05:00,38.91,38.94,38.87,38.89,263052.0,32.1464,32.1712,32.1134,32.1299,263052.0
2017-05-03 11:10:00,38.89,38.9,38.84,38.85,162518.0,32.1299,32.1382,32.0886,32.0969,162518.0
2017-05-03 11:15:00,38.84,38.86,38.8,38.8,266419.0,32.0886,32.1051,32.0556,32.0556,266419.0
2017-05-03 11:20:00,38.8,38.84,38.76,38.78,505351.0,32.0556,32.0886,32.0225,32.039,505351.0
2017-05-03 11:25:00,38.79,38.79,38.75,38.77,270305.0,32.0473,32.0473,32.0143,32.0308,270305.0
2017-05-03 11:30:00,38.77,38.78,38.73,38.75,223350.0,32.0308,32.039,31.9977,32.0143,223350.0
2017-05-03 11:35:00,38.76,38.79,38.71,38.72,372068.0,32.0225,32.0473,31.9812,31.9895,372068.0
2017-05-03 11:40:00,38.72,38.73,38.65,38.68,297077.0,31.9895,31.9977,31.9316,31.9564,297077.0
2017-05-03 11:45:00,38.68,38.8,38.68,38.8,256618.0,31.9564,32.0556,31.9564,32.0556,256618.0
2017-05-03 11:50:00,38.8,38.87,38.79,38.84,214542.0,32.0556,32.1134,32.0473,32.0886,214542.0
2017-05-03 11:55:00,38.84,38.85,38.71,38.74,204674.0,32.0886,32.0969,31.9812,32.006,204674.0
2017-05-03 12:00:00,38.73,38.76,38.64,38.66,277723.0,31.9977,32.0225,31.9234,31.9399,277723.0
2017-05-03 12:05:00,38.66,38.72,38.61,38.65,268597.0,31.9399,31.9895,31.8986,31.9316,268597.0
2017-05-03 12:10:00,38.65,38.68,38.63,38.65,166812.0,31.9316,31.9564,31.9151,31.9316,166812.0
2017-05-03 12:15:00,38.65,38.68,38.62,38.63,130348.0,31.9316,31.9564,31.9069,31.9151,130348.0
2017-05-03 12:20:00,38.63,38.64,38.62,38.62,135526.0,31.9151,31.9234,31.9069,31.9069,135526.0
2017-05-03 12:25:00,38.62,38.64,38.57,38.63,276766.0,31.9069,31.9234,31.8655,31.9151,276766.0
2017-05-03 12:30:00,38.63,38.64,38.57,38.59,183941.0,31.9151,31.9234,31.8655,31.8821,183941.0
2017-05-03 12:35:00,38.59,38.6,38.55,38.59,140382.0,31.8821,31.8903,31.849,31.8821,140382.0
2017-05-03 12:40:00,38.59,38.59,38.56,38.59,98727.0,31.8821,31.8821,31.8573,31.8821,98727.0
2017-05-03 12:45:00,38.58,38.59,38.55,38.55,144693.0,31.8738,31.8821,31.849,31.849,144693.0
2017-05-03 12:50:00,38.55,38.58,38.53,38.55,388215.0,31.849,31.8738,31.8325,31.849,388215.0
2017-05-03 12:55:00,38.54,38.6,38.54,38.58,319833.0,31.8408,31.8903,31.8408,31.8738,319833.0
2017-05-03 13:00:00,38.59,38.59,38.57,38.58,101424.0,31.8821,31.8821,31.8655,31.8738,101424.0
2017-05-03 13:05:00,38.57,38.58,38.53,38.54,252716.0,31.8655,31.8738,31.8325,31.8408,252716.0
2017-05-03 13:10:00,38.53,38.57,38.51,38.51,160643.0,31.8325,31.8655,31.816,31.816,160643.0
2017-05-03 13:15:00,38.52,38.52,38.47,38.47,126903.0,31.8242,31.8242,31.7829,31.7829,126903.0
2017-05-03 13:20:00,38.48,38.48,38.39,38.4,356350.0,31.7912,31.7912,31.7168,31.7251,356350.0
2017-05-03 13:25:00,38.4,38.44,38.36,38.44,368146.0,31.7251,31.7581,31.692,31.7581,368146.0
2017-05-03 13:30:00,38.43,38.44,38.39,38.41,163150.0,31.7499,31.7581,31.7168,31.7334,163150.0
2017-05-03 13:35:00,38.41,38.42,38.34,38.36,165856.0,31.7334,31.7416,31.6755,31.692,165856.0
2017-05-03 13:40:00,38.36,38.36,38.28,38.29,299717.0,31.692,31.692,31.626,31.6342,299717.0
2017-05-03 13:45:00,38.28,38.36,38.26,38.32,369770.0,31.626,31.692,31.6094,31.659,369770.0
2017-05-03 13:50:00,38.32,38.35,38.29,38.35,251019.0,31.659,31.6838,31.6342,31.6838,251019.0
2017-05-03 13:55:00,38.34,38.37,38.26,38.27,245929.0,31.6755,31.7003,31.6094,31.6177,245929.0
2017-05-03 14:00:00,38.27,38.39,38.26,38.38,231361.0,31.6177,31.7168,31.6094,31.7086,231361.0
2017-05-03 14:05:00,38.38,38.42,38.34,38.37,306456.0,31.7086,31.7416,31.6755,31.7003,306456.0
2017-05-03 14:10:00,38.38,38.38,38.32,38.33,332916.0,31.7086,31.7086,31.659,31.6673,332916.0
2017-05-03 14:15:00,38.34,38.35,38.25,38.3,362695.0,31.6755,31.6838,31.6012,31.6425,362695.0
2017-05-03 14:20:00,38.29,38.3,38.24,38.24,104171.0,31.6342,31.6425,31.5929,31.5929,104171.0
2017-05-03 14:25:00,38.24,38.29,38.22,38.25,255332.0,31.5929,31.6342,31.5764,31.6012,255332.0
2017-05-03 14:30:00,38.24,38.25,38.16,38.16,317286.0,31.5929,31.6012,31.5268,31.5268,317286.0
2017-05-03 14:35:00,38.16,38.22,38.16,38.19,344216.0,31.5268,31.5764,31.5268,31.5516,344216.0
2017-05-03 14:40:00,38.19,38.25,38.18,38.23,224028.0,31.5516,31.6012,31.5433,31.5846,224028.0
2017-05-03 14:45:00,38.23,38.28,38.22,38.27,352216.0,31.5846,31.626,31.5764,31.6177,352216.0
2017-05-03 14:50:00,38.27,38.33,38.24,38.32,365280.0,31.6177,31.6673,31.5929,31.659,365280.0
2017-05-03 14:55:00,38.32,38.46,38.3,38.42,415331.0,31.659,31.7747,31.6425,31.7416,415331.0
2017-05-03 15:00:00,38.41,38.41,38.31,38.33,185348.0,31.7334,31.7334,31.6507,31.6673,185348.0
2017-05-03 15:05:00,38.33,38.35,38.3,38.33,212891.0,31.6673,31.6838,31.6425,31.6673,212891.0
2017-05-03 15:10:00,38.33,38.34,38.31,38.31,226742.0,31.6673,31.6755,31.6507,31.6507,226742.0
2017-05-03 15:15:00,38.31,38.33,38.31,38.32,256265.0,31.6507,31.6673,31.6507,31.659,256265.0
2017-05-03 15:20:00,38.32,38.33,38.31,38.32,291565.0,31.659,31.6673,31.6507,31.659,291565.0
2017-05-03 15:25:00,38.32,38.37,38.29,38.37,364299.0,31.659,31.7003,31.6342,31.7003,364299.0
2017-05-03 15:30:00,38.37,38.43,38.36,38.42,299112.0,31.7003,31.7499,31.692,31.7416,299112.0
2017-05-03 15:35:00,38.42,38.46,38.41,38.46,346110.0,31.7416,31.7747,31.7334,31.7747,346110.0
2017-05-03 15:40:00,38.45,38.5,38.44,38.5,450717.0,31.7664,31.8077,31.7581,31.8077,450717.0
2017-05-03 15:45:00,38.5,38.52,38.48,38.52,531715.0,31.8077,31.8242,31.7912,31.8242,531715.0
2017-05-03 15:50:00,38.52,38.58,38.51,38.54,1117950.0,31.8242,31.8738,31.816,31.8408,1117950.0
2017-05-03 15:55:00,38.54,38.54,38.47,38.52,2056575.0,31.8408,31.8408,31.7829,31.8242,2056575.0
2017-05-04 09:30:00,38.38,38.39,37.97,37.99,827003.0,31.7086,31.7168,31.3698,31.3864,827003.0
2017-05-04 09:35:00,37.99,38.01,37.92,37.92,581973.0,31.3864,31.4029,31.3285,31.3285,581973.0
2017-05-04 09:40:00,37.92,38.0,37.9,37.98,952324.0,31.3285,31.3946,31.312,31.3781,952324.0
2017-05-04 09:45:00,37.98,38.18,37.97,38.16,739226.0,31.3781,31.5433,31.3698,31.5268,739226.0
2017-05-04 09:50:00,38.16,38.2,38.11,38.11,424333.0,31.5268,31.5599,31.4855,31.4855,424333.0
2017-05-04 09:55:00,38.11,38.19,38.07,38.16,293625.0,31.4855,31.5516,31.4525,31.5268,293625.0
2017-05-04 10:00:00,38.16,38.42,38.12,38.39,485095.0,31.5268,31.7416,31.4938,31.7168,485095.0
2017-05-04 10:05:00,38.39,38.55,38.36,38.5,574296.0,31.7168,31.849,31.692,31.8077,574296.0
2017-05-04 10:10:00,38.5,38.67,38.48,38.61,494361.0,31.8077,31.9482,31.7912,31.8986,494361.0
2017-05-04 10:15:00,38.6,38.61,38.56,38.59,324858.0,31.8903,31.8986,31.8573,31.8821,324858.0
2017-05-04 10:20:00,38.59,38.6,38.48,38.49,196080.0,31.8821,31.8903,31.7912,31.7994,196080.0
2017-05-04 10:25:00,38.48,38.51,38.41,38.41,100306.0,31.7912,31.816,31.7334,31.7334,100306.0
2017-05-04 10:30:00,38.42,38.44,38.35,38.37,173101.0,31.7416,31.7581,31.6838,31.7003,173101.0
2017-05-04 10:35:00,38.36,38.39,38.34,38.39,122232.0,31.692,31.7168,31.6755,31.7168,122232.0
2017-05-04 10:40:00,38.39,38.41,38.32,38.33,93267.0,31.7168,31.7334,31.659,31.6673,93267.0
2017-05-04 10:45:00,38.33,38.35,38.3,38.32,87008.0,31.6673,31.6838,31.6425,31.659,87008.0
2017-05-04 10:50:00,38.32,38.33,38.2,38.25,266936.0,31.659,31.6673,31.5599,31.6012,266936.0
2017-05-04 10:55:00,38.25,38.27,38.19,38.26,158679.0,31.6012,31.6177,31.5516,31.6094,158679.0
2017-05-04 11:00:00,38.26,38.29,38.24,38.26,78639.0,31.6094,31.6342,31.5929,31.6094,78639.0
2017-05-04 11:05:00,38.27,38.28,38.21,38.23,134546.0,31.6177,31.626,31.5681,31.5846,134546.0
2017-05-04 11:10:00,38.23,38.26,38.21,38.24,156283.0,31.5846,31.6094,31.5681,31.5929,156283.0
2017-05-04 11:15:00,38.23,38.33,38.21,38.32,153408.0,31.5846,31.6673,31.5681,31.659,153408.0
2017-05-04 11:20:00,38.31,38.32,38.29,38.3,84017.0,31.6507,31.659,31.6342,31.6425,84017.0
2017-05-04 11:25:00,38.3,38.36,38.3,38.36,148768.0,31.6425,31.692,31.6425,31.692,148768.0
2017-05-04 11:30:00,38.36,38.38,38.33,38.37,120346.0,31.692,31.7086,31.6673,31.7003,120346.0
2017-05-04 11:35:00,38.37,38.41,38.36,38.41,97654.0,31.7003,31.7334,31.692,31.7334,97654.0
2017-05-04 11:40:00,38.41,38.42,38.39,38.4,67907.0,31.7334,31.7416,31.7168,31.7251,67907.0
2017-05-04 11:45:00,38.4,38.41,38.35,38.37,136546.0,31.7251,31.7334,31.6838,31.7003,136546.0
2017-05-04 11:50:00,38.37,38.39,38.34,38.36,106413.0,31.7003,31.7168,31.6755,31.692,106413.0
2017-05-04 11:55:00,38.36,38.37,38.33,38.37,154283.0,31.692,31.7003,31.6673,31.7003,154283.0
2017-05-04 12:00:00,38.37,38.38,38.32,38.33,128396.0,31.7003,31.7086,31.659,31.6673,128396.0
2017-05-04 12:05:00,38.32,38.34,38.3,38.3,110036.0,31.659,31.6755,31.6425,31.6425,110036.0
2017-05-04 12:10:00,38.3,38.39,38.3,38.32,198742.0,31.6425,31.7168,31.6425,31.659,198742.0
2017-05-04 12:15:00,38.32,38.35,38.29,38.34,109199.0,31.659,31.6838,31.6342,31.6755,109199.0
2017-05-04 12:20:00,38.34,38.38,38.34,38.36,81227.0,31.6755,31.7086,31.6755,31.692,81227.0
2017-05-04 12:25:00,38.35,38.38,38.33,38.36,69275.0,31.6838,31.7086,31.6673,31.692,69275.0
2017-05-04 12:30:00,38.36,38.39,38.35,38.35,128438.0,31.692,31.7168,31.6838,31.6838,128438.0
2017-05-04 12:35:00,38.35,38.36,38.3,38.32,94676.0,31.6838,31.692,31.6425,31.659,94676.0
2017-05-04 12:40:00,38.32,38.37,38.32,38.37,51546.0,31.659,31.7003,31.659,31.7003,51546.0
2017-05-04 12:45:00,38.37,38.4,38.36,38.36,90929.0,31.7003,31.7251,31.692,31.692,90929.0
2017-05-04 12:50:00,38.35,38.37,38.33,38.34,61161.0,31.6838,31.7003,31.6673,31.6755,61161.0
2017-05-04 12:55:00,38.34,38.37,38.32,38.35,90232.0,31.6755,31.7003,31.659,31.6838,90232.0
2017-05-04 13:00:00,38.34,38.37,38.33,38.35,67928.0,31.6755,31.7003,31.6673,31.6838,67928.0
2017-05-04 13:05:00,38.35,38.38,38.33,38.34,64280.0,31.6838,31.7086,31.6673,31.6755,64280.0
2017-05-04 13:10:00,38.34,38.37,38.31,38.32,66685.0,31.6755,31.7003,31.6507,31.659,66685.0
2017-05-04 13:15:00,38.32,38.35,38.31,38.33,94751.0,31.659,31.6838,31.6507,31.6673,94751.0
2017-05-04 13:20:00,38.34,38.34,38.28,38.3,73907.0,31.6755,31.6755,31.626,31.6425,73907.0
2017-05-04 13:25:00,38.31,38.35,38.29,38.34,325899.0,31.6507,31.6838,31.6342,31.6755,325899.0
2017-05-04 13:30:00,38.34,38.36,38.31,38.34,121663.0,31.6755,31.692,31.6507,31.6755,121663.0
2017-05-04 13:35:00,38.34,38.35,38.32,38.34,43841.0,31.6755,31.6838,31.659,31.6755,43841.0
2017-05-04 13:40:00,38.34,38.36,38.3,38.33,97139.0,31.6755,31.692,31.6425,31.6673,97139.0
2017-05-04 13:45:00,38.32,38.34,38.32,38.33,65598.0,31.659,31.6755,31.659,31.6673,65598.0
2017-05-04 13:50:00,38.33,38.33,38.29,38.32,82180.0,31.6673,31.6673,31.6342,31.659,82180.0
2017-05-04 13:55:00,38.33,38.33,38.29,38.3,60458.0,31.6673,31.6673,31.6342,31.6425,60458.0
2017-05-04 14:00:00,38.3,38.31,38.29,38.3,104997.0,31.6425,31.6507,31.6342,31.6425,104997.0
2017-05-04 14:05:00,38.3,38.32,38.29,38.3,79113.0,31.6425,31.659,31.6342,31.6425,79113.0
2017-05-04 14:10:00,38.3,38.34,38.29,38.34,124031.0,31.6425,31.6755,31.6342,31.6755,124031.0
2017-05-04 14:15:00,38.34,38.35,38.3,38.3,90195.0,31.6755,31.6838,31.6425,31.6425,90195.0
2017-05-04 14:20:00,38.29,38.29,38.24,38.29,96579.0,31.6342,31.6342,31.5929,31.6342,96579.0
2017-05-04 14:25:00,38.29,38.32,38.27,38.32,54858.0,31.6342,31.659,31.6177,31.659,54858.0
2017-05-04 14:30:00,38.31,38.34,38.29,38.3,148547.0,31.6507,31.6755,31.6342,31.6425,148547.0
2017-05-04 14:35:00,38.3,38.31,38.25,38.29,76314.0,31.6425,31.6507,31.6012,31.6342,76314.0
2017-05-04 14:40:00,38.29,38.31,38.28,38.29,114601.0,31.6342,31.6507,31.626,31.6342,114601.0
2017-05-04 14:45:00,38.28,38.3,38.26,38.28,86631.0,31.626,31.6425,31.6094,31.626,86631.0
2017-05-04 14:50:00,38.27,38.31,38.27,38.27,182733.0,31.6177,31.6507,31.6177,31.6177,182733.0
2017-05-04 14:55:00,38.28,38.29,38.26,38.28,126417.0,31.626,31.6342,31.6094,31.626,126417.0
2017-05-04 15:00:00,38.29,38.32,38.27,38.32,163007.0,31.6342,31.659,31.6177,31.659,163007.0
2017-05-04 15:05:00,38.32,38.32,38.29,38.29,111711.0,31.659,31.659,31.6342,31.6342,111711.0
2017-05-04 15:10:00,38.3,38.3,38.26,38.28,137228.0,31.6425,31.6425,31.6094,31.626,137228.0
2017-05-04 15:15:00,38.28,38.3,38.28,38.3,103587.0,31.626,31.6425,31.626,31.6425,103587.0
2017-05-04 15:20:00,38.29,38.31,38.28,38.29,127969.0,31.6342,31.6507,31.626,31.6342,127969.0
2017-05-04 15:25:00,38.29,38.29,38.27,38.28,115963.0,31.6342,31.6342,31.6177,31.626,115963.0
2017-05-04 15:30:00,38.29,38.31,38.27,38.28,238672.0,31.6342,31.6507,31.6177,31.626,238672.0
2017-05-04 15:35:00,38.28,38.31,38.28,38.31,247893.0,31.626,31.6507,31.626,31.6507,247893.0
2017-05-04 15:40:00,38.3,38.31,38.27,38.29,334263.0,31.6425,31.6507,31.6177,31.6342,334263.0
2017-05-04 15:45:00,38.3,38.3,38.28,38.29,178179.0,31.6425,31.6425,31.626,31.6342,178179.0
2017-05-04 15:50:00,38.29,38.31,38.28,38.3,519137.0,31.6342,31.6507,31.626,31.6425,519137.0
2017-05-04 15:55:00,38.29,38.3,38.26,38.29,765737.0,31.6342,31.6425,31.6094,31.6342,765737.0
2017-05-05 09:30:00,38.53,38.53,38.33,38.42,345283.0,31.8325,31.8325,31.6673,31.7416,345283.0
2017-05-05 09:35:00,38.42,38.43,38.33,38.34,274238.0,31.7416,31.7499,31.6673,31.6755,274238.0
2017-05-05 09:40:00,38.33,38.33,38.27,38.32,192630.0,31.6673,31.6673,31.6177,31.659,192630.0
2017-05-05 09:45:00,38.32,38.37,38.32,38.37,220879.0,31.659,31.7003,31.659,31.7003,220879.0
2017-05-05 09:50:00,38.37,38.46,38.36,38.46,205640.0,31.7003,31.7747,31.692,31.7747,205640.0
2017-05-05 09:55:00,38.46,38.52,38.44,38.45,220376.0,31.7747,31.8242,31.7581,31.7664,220376.0
2017-05-05 10:00:00,38.44,38.49,38.44,38.49,271022.0,31.7581,31.7994,31.7581,31.7994,271022.0
2017-05-05 10:05:00,38.48,38.55,38.48,38.55,172915.0,31.7912,31.849,31.7912,31.849,172915.0
2017-05-05 10:10:00,38.55,38.59,38.51,38.52,175516.0,31.849,31.8821,31.816,31.8242,175516.0
2017-05-05 10:15:00,38.52,38.52,38.5,38.52,105551.0,31.8242,31.8242,31.8077,31.8242,105551.0
2017-05-05 10:20:00,38.52,38.53,38.5,38.52,246567.0,31.8242,31.8325,31.8077,31.8242,246567.0
2017-05-05 10:25:00,38.52,38.53,38.44,38.48,166831.0,31.8242,31.8325,31.7581,31.7912,166831.0
2017-05-05 10:30:00,38.48,38.5,38.39,38.4,268994.0,31.7912,31.8077,31.7168,31.7251,268994.0
2017-05-05 10:35:00,38.41,38.51,38.4,38.51,218283.0,31.7334,31.816,31.7251,31.816,218283.0
2017-05-05 10:40:00,38.51,38.52,38.47,38.52,190851.0,31.816,31.8242,31.7829,31.8242,190851.0
2017-05-05 10:45:00,38.51,38.54,38.5,38.52,128199.0,31.816,31.8408,31.8077,31.8242,128199.0
2017-05-05 10:50:00,38.53,38.53,38.52,38.52,184691.0,31.8325,31.8325,31.8242,31.8242,184691.0
2017-05-05 10:55:00,38.52,38.55,38.52,38.53,111219.0,31.8242,31.849,31.8242,31.8325,111219.0
2017-05-05 11:00:00,38.54,38.57,38.53,38.55,189491.0,31.8408,31.8655,31.8325,31.849,189491.0
2017-05-05 11:05:00,38.55,38.56,38.51,38.52,113151.0,31.849,31.8573,31.816,31.8242,113151.0
2017-05-05 11:10:00,38.52,38.52,38.48,38.52,86980.0,31.8242,31.8242,31.7912,31.8242,86980.0
2017-05-05 11:15:00,38.52,38.52,38.49,38.5,137849.0,31.8242,31.8242,31.7994,31.8077,137849.0
2017-05-05 11:20:00,38.5,38.51,38.45,38.45,149950.0,31.8077,31.816,31.7664,31.7664,149950.0
2017-05-05 11:25:00,38.45,38.49,38.45,38.48,118652.0,31.7664,31.7994,31.7664,31.7912,118652.0
2017-05-05 11:30:00,38.48,38.51,38.47,38.49,161182.0,31.7912,31.816,31.7829,31.7994,161182.0
2017-05-05 11:35:00,38.49,38.51,38.49,38.51,60251.0,31.7994,31.816,31.7994,31.816,60251.0
2017-05-05 11:40:00,38.5,38.52,38.5,38.5,97542.0,31.8077,31.8242,31.8077,31.8077,97542.0
2017-05-05 11:45:00,38.5,38.54,38.5,38.54,229072.0,31.8077,31.8408,31.8077,31.8408,229072.0
2017-05-05 11:50:00,38.54,38.56,38.52,38.56,182615.0,31.8408,31.8573,31.8242,31.8573,182615.0
2017-05-05 11:55:00,38.55,38.61,38.55,38.61,136574.0,31.849,31.8986,31.849,31.8986,136574.0
2017-05-05 12:00:00,38.59,38.61,38.57,38.57,124671.0,31.8821,31.8986,31.8655,31.8655,124671.0
2017-05-05 12:05:00,38.57,38.58,38.54,38.55,133082.0,31.8655,31.8738,31.8408,31.849,133082.0
2017-05-05 12:10:00,38.55,38.55,38.52,38.52,82387.0,31.849,31.849,31.8242,31.8242,82387.0
2017-05-05 12:15:00,38.52,38.55,38.52,38.54,111646.0,31.8242,31.849,31.8242,31.8408,111646.0
2017-05-05 12:20:00,38.54,38.54,38.53,38.53,57660.0,31.8408,31.8408,31.8325,31.8325,57660.0
2017-05-05 12:25:00,38.53,38.54,38.51,38.54,64759.0,31.8325,31.8408,31.816,31.8408,64759.0
2017-05-05 12:30:00,38.54,38.55,38.52,38.52,95882.0,31.8408,31.849,31.8242,31.8242,95882.0
2017-05-05 12:35:00,38.52,38.56,38.52,38.52,104120.0,31.8242,31.8573,31.8242,31.8242,104120.0
2017-05-05 12:40:00,38.52,38.55,38.51,38.55,56514.0,31.8242,31.849,31.816,31.849,56514.0
2017-05-05 12:45:00,38.54,38.59,38.54,38.59,105208.0,31.8408,31.8821,31.8408,31.8821,105208.0
2017-05-05 12:50:00,38.59,38.59,38.57,38.59,59537.0,31.8821,31.8821,31.8655,31.8821,59537.0
2017-05-05 12:55:00,38.59,38.61,38.58,38.6,156851.0,31.8821,31.8986,31.8738,31.8903,156851.0
2017-05-05 13:00:00,38.61,38.64,38.6,38.64,101542.0,31.8986,31.9234,31.8903,31.9234,101542.0
2017-05-05 13:05:00,38.64,38.68,38.63,38.68,173834.0,31.9234,31.9564,31.9151,31.9564,173834.0
2017-05-05 13:10:00,38.67,38.71,38.67,38.7,153033.0,31.9482,31.9812,31.9482,31.9729,153033.0
2017-05-05 13:15:00,38.7,38.73,38.69,38.73,90551.0,31.9729,31.9977,31.9647,31.9977,90551.0
2017-05-05 13:20:00,38.73,38.76,38.72,38.75,192875.0,31.9977,32.0225,31.9895,32.0143,192875.0
2017-05-05 13:25:00,38.75,38.76,38.74,38.74,205971.0,32.0143,32.0225,32.006,32.006,205971.0
2017-05-05 13:30:00,38.75,38.77,38.71,38.71,252496.0,32.0143,32.0308,31.9812,31.9812,252496.0
2017-05-05 13:35:00,38.72,38.77,38.71,38.77,133596.0,31.9895,32.0308,31.9812,32.0308,133596.0
2017-05-05 13:40:00,38.76,38.79,38.76,38.78,120987.0,32.0225,32.0473,32.0225,32.039,120987.0
2017-05-05 13:45:00,38.78,38.81,38.78,38.8,86683.0,32.039,32.0638,32.039,32.0556,86683.0
2017-05-05 13:50:00,38.8,38.82,38.79,38.79,174050.0,32.0556,32.0721,32.0473,32.0473,174050.0
2017-05-05 13:55:00,38.8,38.83,38.79,38.83,100226.0,32.0556,32.0803,32.0473,32.0803,100226.0
2017-05-05 14:00:00,38.83,38.87,38.82,38.85,189255.0,32.0803,32.1134,32.0721,32.0969,189255.0
2017-05-05 14:05:00,38.86,38.9,38.85,38.89,130240.0,32.1051,32.1382,32.0969,32.1299,130240.0
2017-05-05 14:10:00,38.89,38.9,38.86,38.87,181442.0,32.1299,32.1382,32.1051,32.1134,181442.0
2017-05-05 14:15:00,38.87,38.9,38.87,38.89,171348.0,32.1134,32.1382,32.1134,32.1299,171348.0
2017-05-05 14:20:00,38.89,38.9,38.88,38.9,122432.0,32.1299,32.1382,32.1217,32.1382,122432.0
2017-05-05 14:25:00,38.9,38.94,38.89,38.93,211538.0,32.1382,32.1712,32.1299,32.163,211538.0
2017-05-05 14:30:00,38.93,38.93,38.88,38.88,141232.0,32.163,32.163,32.1217,32.1217,141232.0
2017-05-05 14:35:00,38.89,38.94,38.88,38.94,403749.0,32.1299,32.1712,32.1217,32.1712,403749.0
2017-05-05 14:40:00,38.94,38.96,38.93,38.95,135184.0,32.1712,32.1878,32.163,32.1795,135184.0
2017-05-05 14:45:00,38.94,39.0,38.94,38.98,175908.0,32.1712,32.2208,32.1712,32.2043,175908.0
2017-05-05 14:50:00,38.98,39.0,38.96,38.97,114934.0,32.2043,32.2208,32.1878,32.196,114934.0
2017-05-05 14:55:00,38.97,38.97,38.93,38.94,164800.0,32.196,32.196,32.163,32.1712,164800.0
2017-05-05 15:00:00,38.94,38.95,38.91,38.95,143978.0,32.1712,32.1795,32.1464,32.1795,143978.0
2017-05-05 15:05:00,38.95,38.97,38.94,38.96,160633.0,32.1795,32.196,32.1712,32.1878,160633.0
2017-05-05 15:10:00,38.96,38.99,38.95,38.99,181108.0,32.1878,32.2125,32.1795,32.2125,181108.0
2017-05-05 15:15:00,38.99,39.0,38.97,38.98,208176.0,32.2125,32.2208,32.196,32.2043,208176.0
2017-05-05 15:20:00,38.98,38.99,38.96,38.98,238518.0,32.2043,32.2125,32.1878,32.2043,238518.0
2017-05-05 15:25:00,38.97,39.0,38.97,38.99,235105.0,32.196,32.2208,32.196,32.2125,235105.0
2017-05-05 15:30:00,38.99,39.0,38.98,38.99,206714.0,32.2125,32.2208,32.2043,32.2125,206714.0
2017-05-05 15:35:00,38.99,39.0,38.96,38.98,272290.0,32.2125,32.2208,32.1878,32.2043,272290.0
2017-05-05 15:40:00,38.98,39.0,38.96,38.96,348994.0,32.2043,32.2208,32.1878,32.1878,348994.0
2017-05-05 15:45:00,38.97,39.0,38.96,38.97,453794.0,32.196,32.2208,32.1878,32.196,453794.0
2017-05-05 15:50:00,38.97,38.99,38.96,38.99,711411.0,32.196,32.2125,32.1878,32.2125,711411.0
2017-05-05 15:55:00,38.99,39.02,38.98,39.02,1262688.0,32.2125,32.2373,32.2043,32.2373,1262688.0
2017-05-08 09:30:00,39.33,39.36,39.12,39.22,549776.0,32.4934,32.5182,32.3199,32.4026,549776.0
2017-05-08 09:35:00,39.22,39.25,39.13,39.21,527768.0,32.4026,32.4273,32.3282,32.3943,527768.0
2017-05-08 09:40:00,39.22,39.28,39.2,39.27,280409.0,32.4026,32.4521,32.386,32.4439,280409.0
2017-05-08 09:45:00,39.27,39.28,39.07,39.09,534281.0,32.4439,32.4521,32.2786,32.2952,534281.0
2017-05-08 09:50:00,39.1,39.15,39.04,39.07,232422.0,32.3034,32.3447,32.2538,32.2786,232422.0
2017-05-08 09:55:00,39.08,39.09,39.03,39.05,256867.0,32.2869,32.2952,32.2456,32.2621,256867.0
2017-05-08 10:00:00,39.05,39.12,39.04,39.08,396126.0,32.2621,32.3199,32.2538,32.2869,396126.0
2017-05-08 10:05:00,39.09,39.11,39.04,39.05,219747.0,32.2952,32.3117,32.2538,32.2621,219747.0
2017-05-08 10:10:00,39.06,39.07,39.01,39.02,216701.0,32.2704,32.2786,32.2291,32.2373,216701.0
2017-05-08 10:15:00,39.02,39.03,38.94,38.98,342379.0,32.2373,32.2456,32.1712,32.2043,342379.0
2017-05-08 10:20:00,38.97,38.98,38.92,38.94,104812.0,32.196,32.2043,32.1547,32.1712,104812.0
2017-05-08 10:25:00,38.94,38.96,38.9,38.95,107726.0,32.1712,32.1878,32.1382,32.1795,107726.0
2017-05-08 10:30:00,38.96,38.97,38.92,38.96,487866.0,32.1878,32.196,32.1547,32.1878,487866.0
2017-05-08 10:35:00,38.96,38.96,38.89,38.91,144379.0,32.1878,32.1878,32.1299,32.1464,144379.0
2017-05-08 10:40:00,38.9,38.91,38.85,38.89,112647.0,32.1382,32.1464,32.0969,32.1299,112647.0
2017-05-08 10:45:00,38.89,38.91,38.87,38.91,169344.0,32.1299,32.1464,32.1134,32.1464,169344.0
2017-05-08 10:50:00,38.91,38.92,38.86,38.89,134903.0,32.1464,32.1547,32.1051,32.1299,134903.0
2017-05-08 10:55:00,38.89,38.9,38.85,38.86,76755.0,32.1299,32.1382,32.0969,32.1051,76755.0
2017-05-08 11:00:00,38.86,38.93,38.86,38.91,127851.0,32.1051,32.163,32.1051,32.1464,127851.0
2017-05-08 11:05:00,38.91,38.93,38.89,38.9,126975.0,32.1464,32.163,32.1299,32.1382,126975.0
2017-05-08 11:10:00,38.89,38.9,38.86,38.86,82851.0,32.1299,32.1382,32.1051,32.1051,82851.0
2017-05-08 11:15:00,38.87,38.88,38.86,38.87,59631.0,32.1134,32.1217,32.1051,32.1134,59631.0
2017-05-08 11:20:00,38.87,38.87,38.81,38.81,142374.0,32.1134,32.1134,32.0638,32.0638,142374.0
2017-05-08 11:25:00,38.81,38.82,38.78,38.81,196572.0,32.0638,32.0721,32.039,32.0638,196572.0
2017-05-08 11:30:00,38.8,38.85,38.8,38.85,195789.0,32.0556,32.0969,32.0556,32.0969,195789.0
2017-05-08 11:35:00,38.84,38.91,38.83,38.88,179569.0,32.0886,32.1464,32.0803,32.1217,179569.0
2017-05-08 11:40:00,38.87,38.91,38.86,38.9,96139.0,32.1134,32.1464,32.1051,32.1382,96139.0
2017-05-08 11:45:00,38.9,38.9,38.89,38.9,29923.0,32.1382,32.1382,32.1299,32.1382,29923.0
2017-05-08 11:50:00,38.9,38.91,38.88,38.91,96066.0,32.1382,32.1464,32.1217,32.1464,96066.0
2017-05-08 11:55:00,38.9,38.95,38.89,38.92,169519.0,32.1382,32.1795,32.1299,32.1547,169519.0
2017-05-08 12:00:00,38.92,38.93,38.89,38.93,132414.0,32.1547,32.163,32.1299,32.163,132414.0
2017-05-08 12:05:00,38.93,38.95,38.91,38.95,79985.0,32.163,32.1795,32.1464,32.1795,79985.0
2017-05-08 12:10:00,38.95,38.96,38.94,38.95,57730.0,32.1795,32.1878,32.1712,32.1795,57730.0
2017-05-08 12:15:00,38.95,38.96,38.95,38.96,28430.0,32.1795,32.1878,32.1795,32.1878,28430.0
2017-05-08 12:20:00,38.96,38.99,38.95,38.97,196471.0,32.1878,32.2125,32.1795,32.196,196471.0
2017-05-08 12:25:00,38.98,39.01,38.97,39.01,196008.0,32.2043,32.2291,32.196,32.2291,196008.0
2017-05-08 12:30:00,39.01,39.03,39.0,39.03,142664.0,32.2291,32.2456,32.2208,32.2456,142664.0
2017-05-08 12:35:00,39.03,39.09,39.02,39.08,155030.0,32.2456,32.2952,32.2373,32.2869,155030.0
2017-05-08 12:40:00,39.09,39.09,39.07,39.09,176940.0,32.2952,32.2952,32.2786,32.2952,176940.0
2017-05-08 12:45:00,39.09,39.11,39.04,39.05,244452.0,32.2952,32.3117,32.2538,32.2621,244452.0
2017-05-08 12:50:00,39.04,39.05,39.02,39.05,67111.0,32.2538,32.2621,32.2373,32.2621,67111.0
2017-05-08 12:55:00,39.05,39.05,39.02,39.02,96419.0,32.2621,32.2621,32.2373,32.2373,96419.0
2017-05-08 13:00:00,39.02,39.11,39.02,39.09,296154.0,32.2373,32.3117,32.2373,32.2952,296154.0
2017-05-08 13:05:00,39.08,39.1,39.06,39.06,292723.0,32.2869,32.3034,32.2704,32.2704,292723.0
2017-05-08 13:10:00,39.06,39.07,39.03,39.04,102121.0,32.2704,32.2786,32.2456,32.2538,102121.0
2017-05-08 13:15:00,39.04,39.04,39.03,39.04,32928.0,32.2538,32.2538,32.2456,32.2538,32928.0
2017-05-08 13:20:00,39.04,39.04,39.02,39.04,77675.0,32.2538,32.2538,32.2373,32.2538,77675.0
2017-05-08 13:25:00,39.04,39.05,39.03,39.03,79160.0,32.2538,32.2621,32.2456,32.2456,79160.0
2017-05-08 13:30:00,39.03,39.04,39.0,39.02,118783.0,32.2456,32.2538,32.2208,32.2373,118783.0
2017-05-08 13:35:00,39.02,39.02,39.01,39.02,64447.0,32.2373,32.2373,32.2291,32.2373,64447.0
2017-05-08 13:40:00,39.02,39.03,39.01,39.03,137636.0,32.2373,32.2456,32.2291,32.2456,137636.0
2017-05-08 13:45:00,39.02,39.07,39.02,39.05,117132.0,32.2373,32.2786,32.2373,32.2621,117132.0
2017-05-08 13:50:00,39.05,39.05,39.03,39.03,51436.0,32.2621,32.2621,32.2456,32.2456,51436.0
2017-05-08 13:55:00,39.03,39.06,39.03,39.06,72177.0,32.2456,32.2704,32.2456,32.2704,72177.0
2017-05-08 14:00:00,39.05,39.06,39.04,39.05,63207.0,32.2621,32.2704,32.2538,32.2621,63207.0
2017-05-08 14:05:00,39.06,39.08,39.05,39.08,92435.0,32.2704,32.2869,32.2621,32.2869,92435.0
2017-05-08 14:10:00,39.07,39.08,39.04,39.04,67373.0,32.2786,32.2869,32.2538,32.2538,67373.0
2017-05-08 14:15:00,39.04,39.05,39.01,39.02,90039.0,32.2538,32.2621,32.2291,32.2373,90039.0
2017-05-08 14:20:00,39.03,39.09,39.02,39.09,269024.0,32.2456,32.2952,32.2373,32.2952,269024.0
2017-05-08 14:25:00,39.09,39.11,39.08,39.1,103079.0,32.2952,32.3117,32.2869,32.3034,103079.0
2017-05-08 14:30:00,39.1,39.13,39.09,39.12,233042.0,32.3034,32.3282,32.2952,32.3199,233042.0
2017-05-08 14:35:00,39.13,39.14,39.09,39.12,186567.0,32.3282,32.3365,32.2952,32.3199,186567.0
2017-05-08 14:40:00,39.12,39.12,39.08,39.11,121213.0,32.3199,32.3199,32.2869,32.3117,121213.0
2017-05-08 14:45:00,39.11,39.13,39.1,39.11,158262.0,32.3117,32.3282,32.3034,32.3117,158262.0
2017-05-08 14:50:00,39.1,39.12,39.1,39.1,124639.0,32.3034,32.3199,32.3034,32.3034,124639.0
2017-05-08 14:55:00,39.1,39.11,39.1,39.11,73324.0,32.3034,32.3117,32.3034,32.3117,73324.0
2017-05-08 15:00:00,39.1,39.12,39.1,39.12,295234.0,32.3034,32.3199,32.3034,32.3199,295234.0
2017-05-08 15:05:00,39.12,39.14,39.11,39.14,115123.0,32.3199,32.3365,32.3117,32.3365,115123.0
2017-05-08 15:10:00,39.14,39.15,39.12,39.13,184460.0,32.3365,32.3447,32.3199,32.3282,184460.0
2017-05-08 15:15:00,39.13,39.15,39.12,39.15,134907.0,32.3282,32.3447,32.3199,32.3447,134907.0
2017-05-08 15:20:00,39.15,39.15,39.13,39.13,239725.0,32.3447,32.3447,32.3282,32.3282,239725.0
2017-05-08 15:25:00,39.14,39.16,39.13,39.16,183837.0,32.3365,32.353,32.3282,32.353,183837.0
2017-05-08 15:30:00,39.16,39.16,39.14,39.16,224537.0,32.353,32.353,32.3365,32.353,224537.0
2017-05-08 15:35:00,39.16,39.18,39.13,39.15,371966.0,32.353,32.3695,32.3282,32.3447,371966.0
2017-05-08 15:40:00,39.15,39.15,39.14,39.15,266448.0,32.3447,32.3447,32.3365,32.3447,266448.0
2017-05-08 15:45:00,39.15,39.16,39.14,39.16,409826.0,32.3447,32.353,32.3365,32.353,409826.0
2017-05-08 15:50:00,39.16,39.19,39.15,39.16,789174.0,32.353,32.3778,32.3447,32.353,789174.0
2017-05-08 15:55:00,39.16,39.21,39.16,39.2,1024971.0,32.353,32.3943,32.353,32.386,1024971.0
2017-05-09 09:30:00,39.2,39.25,38.95,38.99,428933.0,32.386,32.4273,32.1795,32.2125,428933.0
2017-05-09 09:35:00,39.0,39.04,38.92,38.95,247652.0,32.2208,32.2538,32.1547,32.1795,247652.0
2017-05-09 09:40:00,38.95,39.18,38.94,39.18,212135.0,32.1795,32.3695,32.1712,32.3695,212135.0
2017-05-09 09:45:00,39.18,39.18,39.04,39.15,181402.0,32.3695,32.3695,32.2538,32.3447,181402.0
2017-05-09 09:50:00,39.16,39.19,39.14,39.19,123533.0,32.353,32.3778,32.3365,32.3778,123533.0
2017-05-09 09:55:00,39.19,39.24,39.18,39.24,99910.0,32.3778,32.4191,32.3695,32.4191,99910.0
2017-05-09 10:00:00,39.23,39.28,39.16,39.19,171565.0,32.4108,32.4521,32.353,32.3778,171565.0
2017-05-09 10:05:00,39.2,39.23,39.13,39.13,106178.0,32.386,32.4108,32.3282,32.3282,106178.0
2017-05-09 10:10:00,39.14,39.15,39.09,39.11,96610.0,32.3365,32.3447,32.2952,32.3117,96610.0
2017-05-09 10:15:00,39.12,39.14,39.08,39.09,140735.0,32.3199,32.3365,32.2869,32.2952,140735.0
2017-05-09 10:20:00,39.09,39.11,39.06,39.11,80746.0,32.2952,32.3117,32.2704,32.3117,80746.0
2017-05-09 10:25:00,39.11,39.14,39.1,39.14,55183.0,32.3117,32.3365,32.3034,32.3365,55183.0
2017-05-09 10:30:00,39.14,39.18,39.12,39.18,364717.0,32.3365,32.3695,32.3199,32.3695,364717.0
2017-05-09 10:35:00,39.18,39.2,39.11,39.12,317916.0,32.3695,32.386,32.3117,32.3199,317916.0
2017-05-09 10:40:00,39.13,39.19,39.1,39.13,82309.0,32.3282,32.3778,32.3034,32.3282,82309.0
2017-05-09 10:45:00,39.13,39.14,39.1,39.1,51021.0,32.3282,32.3365,32.3034,32.3034,51021.0
2017-05-09 10:50:00,39.1,39.13,39.08,39.09,79143.0,32.3034,32.3282,32.2869,32.2952,79143.0
2017-05-09 10:55:00,39.09,39.09,39.04,39.04,70399.0,32.2952,32.2952,32.2538,32.2538,70399.0
2017-05-09 11:00:00,39.05,39.07,39.02,39.03,94243.0,32.2621,32.2786,32.2373,32.2456,94243.0
2017-05-09 11:05:00,39.03,39.03,39.0,39.01,187016.0,32.2456,32.2456,32.2208,32.2291,187016.0
2017-05-09 11:10:00,39.02,39.02,38.96,38.97,223630.0,32.2373,32.2373,32.1878,32.196,223630.0
2017-05-09 11:15:00,38.97,38.98,38.94,38.94,82630.0,32.196,32.2043,32.1712,32.1712,82630.0
2017-05-09 11:20:00,38.94,38.96,38.91,38.91,98548.0,32.1712,32.1878,32.1464,32.1464,98548.0
2017-05-09 11:25:00,38.91,38.99,38.91,38.98,98990.0,32.1464,32.2125,32.1464,32.2043,98990.0
2017-05-09 11:30:00,38.97,38.98,38.93,38.93,75463.0,32.196,32.2043,32.163,32.163,75463.0
2017-05-09 11:35:00,38.94,38.95,38.92,38.94,59591.0,32.1712,32.1795,32.1547,32.1712,59591.0
2017-05-09 11:40:00,38.94,38.95,38.93,38.95,55635.0,32.1712,32.1795,32.163,32.1795,55635.0
2017-05-09 11:45:00,38.95,38.95,38.94,38.95,71946.0,32.1795,32.1795,32.1712,32.1795,71946.0
2017-05-09 11:50:00,38.95,38.97,38.93,38.95,105149.0,32.1795,32.196,32.163,32.1795,105149.0
2017-05-09 11:55:00,38.95,38.96,38.91,38.93,86655.0,32.1795,32.1878,32.1464,32.163,86655.0
2017-05-09 12:00:00,38.92,38.96,38.9,38.96,132386.0,32.1547,32.1878,32.1382,32.1878,132386.0
2017-05-09 12:05:00,38.96,38.97,38.95,38.96,41794.0,32.1878,32.196,32.1795,32.1878,41794.0
2017-05-09 12:10:00,38.97,39.01,38.96,38.99,82001.0,32.196,32.2291,32.1878,32.2125,82001.0
2017-05-09 12:15:00,38.98,38.99,38.95,38.95,59557.0,32.2043,32.2125,32.1795,32.1795,59557.0
2017-05-09 12:20:00,38.96,38.96,38.92,38.95,57195.0,32.1878,32.1878,32.1547,32.1795,57195.0
2017-05-09 12:25:00,38.95,38.98,38.93,38.97,44263.0,32.1795,32.2043,32.163,32.196,44263.0
2017-05-09 12:30:00,38.97,38.97,38.93,38.96,48826.0,32.196,32.196,32.163,32.1878,48826.0
2017-05-09 12:35:00,38.96,38.96,38.93,38.95,71327.0,32.1878,32.1878,32.163,32.1795,71327.0
2017-05-09 12:40:00,38.95,38.95,38.92,38.92,33101.0,32.1795,32.1795,32.1547,32.1547,33101.0
2017-05-09 12:45:00,38.92,38.94,38.91,38.91,43988.0,32.1547,32.1712,32.1464,32.1464,43988.0
2017-05-09 12:50:00,38.91,38.92,38.9,38.9,36364.0,32.1464,32.1547,32.1382,32.1382,36364.0
2017-05-09 12:55:00,38.9,38.91,38.87,38.91,76614.0,32.1382,32.1464,32.1134,32.1464,76614.0
2017-05-09 13:00:00,38.91,38.92,38.88,38.88,48648.0,32.1464,32.1547,32.1217,32.1217,48648.0
2017-05-09 13:05:00,38.89,38.9,38.88,38.88,59289.0,32.1299,32.1382,32.1217,32.1217,59289.0
2017-05-09 13:10:00,38.88,38.89,38.88,38.89,26567.0,32.1217,32.1299,32.1217,32.1299,26567.0
2017-05-09 13:15:00,38.89,38.9,38.87,38.9,59672.0,32.1299,32.1382,32.1134,32.1382,59672.0
2017-05-09 13:20:00,38.9,38.9,38.88,38.88,53098.0,32.1382,32.1382,32.1217,32.1217,53098.0
2017-05-09 13:25:00,38.88,38.89,38.83,38.87,174217.0,32.1217,32.1299,32.0803,32.1134,174217.0
2017-05-09 13:30:00,38.87,38.89,38.86,38.87,56338.0,32.1134,32.1299,32.1051,32.1134,56338.0
2017-05-09 13:35:00,38.87,38.87,38.84,38.86,73457.0,32.1134,32.1134,32.0886,32.1051,73457.0
2017-05-09 13:40:00,38.86,38.91,38.85,38.9,81139.0,32.1051,32.1464,32.0969,32.1382,81139.0
2017-05-09 13:45:00,38.91,38.91,38.88,38.89,48254.0,32.1464,32.1464,32.1217,32.1299,48254.0
2017-05-09 13:50:00,38.89,38.94,38.88,38.94,45022.0,32.1299,32.1712,32.1217,32.1712,45022.0
2017-05-09 13:55:00,38.93,38.94,38.9,38.92,64416.0,32.163,32.1712,32.1382,32.1547,64416.0
2017-05-09 14:00:00,38.92,38.92,38.88,38.89,90874.0,32.1547,32.1547,32.1217,32.1299,90874.0
2017-05-09 14:05:00,38.9,38.94,38.87,38.93,97242.0,32.1382,32.1712,32.1134,32.163,97242.0
2017-05-09 14:10:00,38.94,38.94,38.88,38.91,61896.0,32.1712,32.1712,32.1217,32.1464,61896.0
2017-05-09 14:15:00,38.91,38.93,38.89,38.9,57810.0,32.1464,32.163,32.1299,32.1382,57810.0
2017-05-09 14:20:00,38.9,38.92,38.89,38.89,183442.0,32.1382,32.1547,32.1299,32.1299,183442.0
2017-05-09 14:25:00,38.89,38.96,38.89,38.92,68038.0,32.1299,32.1878,32.1299,32.1547,68038.0
2017-05-09 14:30:00,38.92,38.99,38.92,38.95,167885.0,32.1547,32.2125,32.1547,32.1795,167885.0
2017-05-09 14:35:00,38.95,39.01,38.95,38.98,118036.0,32.1795,32.2291,32.1795,32.2043,118036.0
2017-05-09 14:40:00,38.98,38.98,38.95,38.95,54397.0,32.2043,32.2043,32.1795,32.1795,54397.0
2017-05-09 14:45:00,38.95,38.99,38.95,38.99,58398.0,32.1795,32.2125,32.1795,32.2125,58398.0
2017-05-09 14:50:00,38.98,38.99,38.93,38.96,183100.0,32.2043,32.2125,32.163,32.1878,183100.0
2017-05-09 14:55:00,38.96,39.0,38.95,38.98,134266.0,32.1878,32.2208,32.1795,32.2043,134266.0
2017-05-09 15:00:00,38.98,39.04,38.98,39.04,302748.0,32.2043,32.2538,32.2043,32.2538,302748.0
2017-05-09 15:05:00,39.04,39.06,39.03,39.05,163118.0,32.2538,32.2704,32.2456,32.2621,163118.0
2017-05-09 15:10:00,39.05,39.07,39.05,39.06,76301.0,32.2621,32.2786,32.2621,32.2704,76301.0
2017-05-09 15:15:00,39.06,39.09,39.05,39.09,281203.0,32.2704,32.2952,32.2621,32.2952,281203.0
2017-05-09 15:20:00,39.08,39.12,39.08,39.11,204462.0,32.2869,32.3199,32.2869,32.3117,204462.0
2017-05-09 15:25:00,39.11,39.12,39.1,39.11,121854.0,32.3117,32.3199,32.3034,32.3117,121854.0
2017-05-09 15:30:00,39.12,39.12,39.07,39.09,377862.0,32.3199,32.3199,32.2786,32.2952,377862.0
2017-05-09 15:35:00,39.09,39.1,39.02,39.04,382536.0,32.2952,32.3034,32.2373,32.2538,382536.0
2017-05-09 15:40:00,39.04,39.05,39.0,39.01,236097.0,32.2538,32.2621,32.2208,32.2291,236097.0
2017-05-09 15:45:00,39.01,39.03,39.0,39.01,272452.0,32.2291,32.2456,32.2208,32.2291,272452.0
2017-05-09 15:50:00,39.02,39.04,39.0,39.03,564190.0,32.2373,32.2538,32.2208,32.2456,564190.0
2017-05-09 15:55:00,39.04,39.09,39.03,39.08,807001.0,32.2538,32.2952,32.2456,32.2869,807001.0
2017-05-10 09:30:00,39.02,39.02,38.81,38.86,302382.0,32.2373,32.2373,32.0638,32.1051,302382.0
2017-05-10 09:35:00,38.86,38.92,38.84,38.91,212647.0,32.1051,32.1547,32.0886,32.1464,212647.0
2017-05-10 09:40:00,38.91,38.97,38.88,38.96,173960.0,32.1464,32.196,32.1217,32.1878,173960.0
2017-05-10 09:45:00,38.97,39.04,38.95,38.97,253385.0,32.196,32.2538,32.1795,32.196,253385.0
2017-05-10 09:50:00,38.97,38.98,38.91,38.97,59755.0,32.196,32.2043,32.1464,32.196,59755.0
2017-05-10 09:55:00,38.97,39.02,38.95,38.99,139556.0,32.196,32.2373,32.1795,32.2125,139556.0
2017-05-10 10:00:00,38.98,39.01,38.94,38.98,132385.0,32.2043,32.2291,32.1712,32.2043,132385.0
2017-05-10 10:05:00,38.98,39.04,38.94,39.01,131219.0,32.2043,32.2538,32.1712,32.2291,131219.0
2017-05-10 10:10:00,39.01,39.05,38.98,38.98,146789.0,32.2291,32.2621,32.2043,32.2043,146789.0
2017-05-10 10:15:00,38.98,39.0,38.92,38.93,230055.0,32.2043,32.2208,32.1547,32.163,230055.0
2017-05-10 10:20:00,38.92,38.94,38.88,38.9,137809.0,32.1547,32.1712,32.1217,32.1382,137809.0
2017-05-10 10:25:00,38.9,38.93,38.86,38.93,258572.0,32.1382,32.163,32.1051,32.163,258572.0
2017-05-10 10:30:00,38.94,39.01,38.93,38.94,143339.0,32.1712,32.2291,32.163,32.1712,143339.0
2017-05-10 10:35:00,38.93,38.96,38.93,38.95,135796.0,32.163,32.1878,32.163,32.1795,135796.0
2017-05-10 10:40:00,38.95,38.99,38.94,38.98,107561.0,32.1795,32.2125,32.1712,32.2043,107561.0
2017-05-10 10:45:00,38.98,39.0,38.96,38.97,246199.0,32.2043,32.2208,32.1878,32.196,246199.0
2017-05-10 10:50:00,38.97,38.98,38.92,38.94,97422.0,32.196,32.2043,32.1547,32.1712,97422.0
2017-05-10 10:55:00,38.94,38.94,38.83,38.84,221260.0,32.1712,32.1712,32.0803,32.0886,221260.0
2017-05-10 11:00:00,38.83,38.84,38.78,38.8,178576.0,32.0803,32.0886,32.039,32.0556,178576.0
2017-05-10 11:05:00,38.79,38.89,38.78,38.89,323051.0,32.0473,32.1299,32.039,32.1299,323051.0
2017-05-10 11:10:00,38.89,38.92,38.84,38.89,161024.0,32.1299,32.1547,32.0886,32.1299,161024.0
2017-05-10 11:15:00,38.89,38.92,38.87,38.89,73297.0,32.1299,32.1547,32.1134,32.1299,73297.0
2017-05-10 11:20:00,38.89,38.91,38.87,38.89,89212.0,32.1299,32.1464,32.1134,32.1299,89212.0
2017-05-10 11:25:00,38.88,38.9,38.86,38.86,190219.0,32.1217,32.1382,32.1051,32.1051,190219.0
2017-05-10 11:30:00,38.87,38.91,38.86,38.9,105415.0,32.1134,32.1464,32.1051,32.1382,105415.0
2017-05-10 11:35:00,38.89,38.92,38.88,38.89,66006.0,32.1299,32.1547,32.1217,32.1299,66006.0
2017-05-10 11:40:00,38.88,38.89,38.87,38.88,91296.0,32.1217,32.1299,32.1134,32.1217,91296.0
2017-05-10 11:45:00,38.87,38.91,38.86,38.91,72178.0,32.1134,32.1464,32.1051,32.1464,72178.0
2017-05-10 11:50:00,38.91,38.94,38.89,38.94,96562.0,32.1464,32.1712,32.1299,32.1712,96562.0
2017-05-10 11:55:00,38.94,38.98,38.93,38.94,195884.0,32.1712,32.2043,32.163,32.1712,195884.0
2017-05-10 12:00:00,38.94,38.96,38.93,38.94,106839.0,32.1712,32.1878,32.163,32.1712,106839.0
2017-05-10 12:05:00,38.94,38.95,38.93,38.94,153495.0,32.1712,32.1795,32.163,32.1712,153495.0
2017-05-10 12:10:00,38.94,38.95,38.91,38.92,85780.0,32.1712,32.1795,32.1464,32.1547,85780.0
2017-05-10 12:15:00,38.92,38.93,38.9,38.91,73918.0,32.1547,32.163,32.1382,32.1464,73918.0
2017-05-10 12:20:00,38.91,38.93,38.9,38.9,100580.0,32.1464,32.163,32.1382,32.1382,100580.0
2017-05-10 12:25:00,38.9,38.93,38.89,38.92,54436.0,32.1382,32.163,32.1299,32.1547,54436.0
2017-05-10 12:30:00,38.92,38.93,38.9,38.91,44231.0,32.1547,32.163,32.1382,32.1464,44231.0
2017-05-10 12:35:00,38.91,38.92,38.89,38.91,102385.0,32.1464,32.1547,32.1299,32.1464,102385.0
2017-05-10 12:40:00,38.92,38.94,38.91,38.92,44427.0,32.1547,32.1712,32.1464,32.1547,44427.0
2017-05-10 12:45:00,38.92,38.93,38.92,38.92,37839.0,32.1547,32.163,32.1547,32.1547,37839.0
2017-05-10 12:50:00,38.92,38.96,38.91,38.96,84146.0,32.1547,32.1878,32.1464,32.1878,84146.0
2017-05-10 12:55:00,38.96,38.96,38.93,38.95,58795.0,32.1878,32.1878,32.163,32.1795,58795.0
2017-05-10 13:00:00,38.95,39.0,38.94,38.98,75721.0,32.1795,32.2208,32.1712,32.2043,75721.0
2017-05-10 13:05:00,38.98,39.02,38.98,38.98,105159.0,32.2043,32.2373,32.2043,32.2043,105159.0
2017-05-10 13:10:00,38.98,39.0,38.97,38.98,93881.0,32.2043,32.2208,32.196,32.2043,93881.0
2017-05-10 13:15:00,38.97,38.99,38.96,38.97,64506.0,32.196,32.2125,32.1878,32.196,64506.0
2017-05-10 13:20:00,38.97,39.01,38.94,39.0,121218.0,32.196,32.2291,32.1712,32.2208,121218.0
2017-05-10 13:25:00,38.99,39.0,38.98,38.98,53129.0,32.2125,32.2208,32.2043,32.2043,53129.0
2017-05-10 13:30:00,38.98,38.99,38.97,38.98,68982.0,32.2043,32.2125,32.196,32.2043,68982.0
2017-05-10 13:35:00,38.97,38.99,38.97,38.98,53377.0,32.196,32.2125,32.196,32.2043,53377.0
2017-05-10 13:40:00,38.98,38.99,38.96,38.97,60266.0,32.2043,32.2125,32.1878,32.196,60266.0
2017-05-10 13:45:00,38.97,38.98,38.96,38.98,31446.0,32.196,32.2043,32.1878,32.2043,31446.0
2017-05-10 13:50:00,38.97,39.01,38.97,39.01,67331.0,32.196,32.2291,32.196,32.2291,67331.0
2017-05-10 13:55:00,39.01,39.01,38.98,38.98,65021.0,32.2291,32.2291,32.2043,32.2043,65021.0
2017-05-10 14:00:00,38.98,39.0,38.97,38.98,159865.0,32.2043,32.2208,32.196,32.2043,159865.0
2017-05-10 14:05:00,38.98,38.99,38.96,38.98,60319.0,32.2043,32.2125,32.1878,32.2043,60319.0
2017-05-10 14:10:00,38.98,38.98,38.97,38.98,159402.0,32.2043,32.2043,32.196,32.2043,159402.0
2017-05-10 14:15:00,38.97,39.01,38.97,39.0,114883.0,32.196,32.2291,32.196,32.2208,114883.0
2017-05-10 14:20:00,39.01,39.01,38.99,38.99,65279.0,32.2291,32.2291,32.2125,32.2125,65279.0
2017-05-10 14:25:00,38.99,39.01,38.99,39.01,53201.0,32.2125,32.2291,32.2125,32.2291,53201.0
2017-05-10 14:30:00,39.0,39.01,39.0,39.01,32201.0,32.2208,32.2291,32.2208,32.2291,32201.0
2017-05-10 14:35:00,39.01,39.01,39.0,39.01,101267.0,32.2291,32.2291,32.2208,32.2291,101267.0
2017-05-10 14:40:00,39.01,39.03,39.0,39.0,153836.0,32.2291,32.2456,32.2208,32.2208,153836.0
2017-05-10 14:45:00,39.0,39.02,38.99,39.02,80953.0,32.2208,32.2373,32.2125,32.2373,80953.0
2017-05-10 14:50:00,39.02,39.02,39.0,39.02,66523.0,32.2373,32.2373,32.2208,32.2373,66523.0
2017-05-10 14:55:00,39.02,39.02,38.99,38.99,70873.0,32.2373,32.2373,32.2125,32.2125,70873.0
2017-05-10 15:00:00,39.0,39.02,38.99,39.0,72711.0,32.2208,32.2373,32.2125,32.2208,72711.0
2017-05-10 15:05:00,39.01,39.01,39.0,39.01,37540.0,32.2291,32.2291,32.2208,32.2291,37540.0
2017-05-10 15:10:00,39.01,39.03,39.0,39.02,68133.0,32.2291,32.2456,32.2208,32.2373,68133.0
2017-05-10 15:15:00,39.02,39.04,39.01,39.04,126524.0,32.2373,32.2538,32.2291,32.2538,126524.0
2017-05-10 15:20:00,39.04,39.07,39.02,39.07,142135.0,32.2538,32.2786,32.2373,32.2786,142135.0
2017-05-10 15:25:00,39.07,39.07,39.03,39.04,115871.0,32.2786,32.2786,32.2456,32.2538,115871.0
2017-05-10 15:30:00,39.03,39.06,39.02,39.04,198433.0,32.2456,32.2704,32.2373,32.2538,198433.0
2017-05-10 15:35:00,39.03,39.04,39.0,39.02,487468.0,32.2456,32.2538,32.2208,32.2373,487468.0
2017-05-10 15:40:00,39.03,39.04,39.01,39.02,336341.0,32.2456,32.2538,32.2291,32.2373,336341.0
2017-05-10 15:45:00,39.02,39.05,39.02,39.04,291031.0,32.2373,32.2621,32.2373,32.2538,291031.0
2017-05-10 15:50:00,39.05,39.06,39.04,39.05,390034.0,32.2621,32.2704,32.2538,32.2621,390034.0
2017-05-10 15:55:00,39.05,39.1,39.05,39.09,945739.0,32.2621,32.3034,32.2621,32.2952,945739.0
2017-05-11 09:30:00,39.06,39.17,38.85,39.16,261039.0,32.2704,32.3612,32.0969,32.353,261039.0
2017-05-11 09:35:00,39.16,39.18,39.06,39.06,152311.0,32.353,32.3695,32.2704,32.2704,152311.0
2017-05-11 09:40:00,39.07,39.11,39.04,39.08,155051.0,32.2786,32.3117,32.2538,32.2869,155051.0
2017-05-11 09:45:00,39.08,39.11,39.03,39.06,196899.0,32.2869,32.3117,32.2456,32.2704,196899.0
2017-05-11 09:50:00,39.07,39.15,39.01,39.13,248070.0,32.2786,32.3447,32.2291,32.3282,248070.0
2017-05-11 09:55:00,39.13,39.15,39.05,39.15,248658.0,32.3282,32.3447,32.2621,32.3447,248658.0
2017-05-11 10:00:00,39.15,39.16,39.06,39.08,177155.0,32.3447,32.353,32.2704,32.2869,177155.0
2017-05-11 10:05:00,39.09,39.12,39.08,39.08,158637.0,32.2952,32.3199,32.2869,32.2869,158637.0
2017-05-11 10:10:00,39.08,39.15,39.08,39.14,167555.0,32.2869,32.3447,32.2869,32.3365,167555.0
2017-05-11 10:15:00,39.14,39.15,39.1,39.1,129324.0,32.3365,32.3447,32.3034,32.3034,129324.0
2017-05-11 10:20:00,39.1,39.11,39.01,39.07,258926.0,32.3034,32.3117,32.2291,32.2786,258926.0
2017-05-11 10:25:00,39.07,39.1,39.06,39.1,152206.0,32.2786,32.3034,32.2704,32.3034,152206.0
2017-05-11 10:30:00,39.09,39.1,39.04,39.05,181448.0,32.2952,32.3034,32.2538,32.2621,181448.0
2017-05-11 10:35:00,39.05,39.07,39.02,39.04,125394.0,32.2621,32.2786,32.2373,32.2538,125394.0
2017-05-11 10:40:00,39.03,39.05,39.02,39.05,106175.0,32.2456,32.2621,32.2373,32.2621,106175.0
2017-05-11 10:45:00,39.05,39.1,39.04,39.09,128210.0,32.2621,32.3034,32.2538,32.2952,128210.0
2017-05-11 10:50:00,39.09,39.1,39.07,39.09,186863.0,32.2952,32.3034,32.2786,32.2952,186863.0
2017-05-11 10:55:00,39.09,39.17,39.09,39.16,155034.0,32.2952,32.3612,32.2952,32.353,155034.0
2017-05-11 11:00:00,39.16,39.18,39.13,39.18,82967.0,32.353,32.3695,32.3282,32.3695,82967.0
2017-05-11 11:05:00,39.18,39.19,39.16,39.18,114617.0,32.3695,32.3778,32.353,32.3695,114617.0
2017-05-11 11:10:00,39.19,39.19,39.15,39.17,87368.0,32.3778,32.3778,32.3447,32.3612,87368.0
2017-05-11 11:15:00,39.17,39.23,39.17,39.2,270012.0,32.3612,32.4108,32.3612,32.386,270012.0
2017-05-11 11:20:00,39.2,39.27,39.19,39.26,100768.0,32.386,32.4439,32.3778,32.4356,100768.0
2017-05-11 11:25:00,39.26,39.27,39.2,39.21,85301.0,32.4356,32.4439,32.386,32.3943,85301.0
2017-05-11 11:30:00,39.2,39.25,39.2,39.23,139741.0,32.386,32.4273,32.386,32.4108,139741.0
2017-05-11 11:35:00,39.23,39.25,39.16,39.16,229705.0,32.4108,32.4273,32.353,32.353,229705.0
2017-05-11 11:40:00,39.16,39.2,39.16,39.19,45334.0,32.353,32.386,32.353,32.3778,45334.0
2017-05-11 11:45:00,39.19,39.19,39.14,39.15,91775.0,32.3778,32.3778,32.3365,32.3447,91775.0
2017-05-11 11:50:00,39.15,39.16,39.13,39.16,70531.0,32.3447,32.353,32.3282,32.353,70531.0
2017-05-11 11:55:00,39.15,39.16,39.11,39.12,70035.0,32.3447,32.353,32.3117,32.3199,70035.0
2017-05-11 12:00:00,39.13,39.17,39.12,39.15,92866.0,32.3282,32.3612,32.3199,32.3447,92866.0
2017-05-11 12:05:00,39.15,39.17,39.14,39.15,95977.0,32.3447,32.3612,32.3365,32.3447,95977.0
2017-05-11 12:10:00,39.16,39.18,39.15,39.18,81095.0,32.353,32.3695,32.3447,32.3695,81095.0
2017-05-11 12:15:00,39.18,39.23,39.17,39.21,202434.0,32.3695,32.4108,32.3612,32.3943,202434.0
2017-05-11 12:20:00,39.2,39.22,39.2,39.21,84979.0,32.386,32.4026,32.386,32.3943,84979.0
2017-05-11 12:25:00,39.22,39.26,39.22,39.22,133440.0,32.4026,32.4356,32.4026,32.4026,133440.0
2017-05-11 12:30:00,39.22,39.25,39.22,39.22,127353.0,32.4026,32.4273,32.4026,32.4026,127353.0
2017-05-11 12:35:00,39.22,39.24,39.22,39.23,70275.0,32.4026,32.4191,32.4026,32.4108,70275.0
2017-05-11 12:40:00,39.24,39.27,39.23,39.26,166413.0,32.4191,32.4439,32.4108,32.4356,166413.0
2017-05-11 12:45:00,39.26,39.29,39.25,39.27,149783.0,32.4356,32.4604,32.4273,32.4439,149783.0
2017-05-11 12:50:00,39.27,39.29,39.26,39.27,97175.0,32.4439,32.4604,32.4356,32.4439,97175.0
2017-05-11 12:55:00,39.27,39.3,39.26,39.28,141986.0,32.4439,32.4686,32.4356,32.4521,141986.0
2017-05-11 13:00:00,39.27,39.28,39.24,39.24,121965.0,32.4439,32.4521,32.4191,32.4191,121965.0
2017-05-11 13:05:00,39.24,39.27,39.24,39.27,45816.0,32.4191,32.4439,32.4191,32.4439,45816.0
2017-05-11 13:10:00,39.27,39.3,39.26,39.29,105571.0,32.4439,32.4686,32.4356,32.4604,105571.0
2017-05-11 13:15:00,39.28,39.32,39.27,39.27,82345.0,32.4521,32.4852,32.4439,32.4439,82345.0
2017-05-11 13:20:00,39.27,39.3,39.26,39.27,72267.0,32.4439,32.4686,32.4356,32.4439,72267.0
2017-05-11 13:25:00,39.27,39.29,39.25,39.26,91017.0,32.4439,32.4604,32.4273,32.4356,91017.0
2017-05-11 13:30:00,39.27,39.29,39.26,39.26,51573.0,32.4439,32.4604,32.4356,32.4356,51573.0
2017-05-11 13:35:00,39.26,39.29,39.25,39.27,88514.0,32.4356,32.4604,32.4273,32.4439,88514.0
2017-05-11 13:40:00,39.27,39.31,39.26,39.28,148046.0,32.4439,32.4769,32.4356,32.4521,148046.0
2017-05-11 13:45:00,39.28,39.3,39.24,39.27,101791.0,32.4521,32.4686,32.4191,32.4439,101791.0
2017-05-11 13:50:00,39.27,39.3,39.24,39.26,131957.0,32.4439,32.4686,32.4191,32.4356,131957.0
2017-05-11 13:55:00,39.26,39.29,39.25,39.29,120776.0,32.4356,32.4604,32.4273,32.4604,120776.0
2017-05-11 14:00:00,39.29,39.3,39.25,39.26,98097.0,32.4604,32.4686,32.4273,32.4356,98097.0
2017-05-11 14:05:00,39.27,39.27,39.23,39.27,105183.0,32.4439,32.4439,32.4108,32.4439,105183.0
2017-05-11 14:10:00,39.27,39.28,39.24,39.27,97901.0,32.4439,32.4521,32.4191,32.4439,97901.0
2017-05-11 14:15:00,39.27,39.29,39.23,39.28,131392.0,32.4439,32.4604,32.4108,32.4521,131392.0
2017-05-11 14:20:00,39.29,39.29,39.22,39.25,89926.0,32.4604,32.4604,32.4026,32.4273,89926.0
2017-05-11 14:25:00,39.25,39.27,39.24,39.25,62697.0,32.4273,32.4439,32.4191,32.4273,62697.0
2017-05-11 14:30:00,39.25,39.25,39.21,39.23,84884.0,32.4273,32.4273,32.3943,32.4108,84884.0
2017-05-11 14:35:00,39.22,39.23,39.2,39.22,95941.0,32.4026,32.4108,32.386,32.4026,95941.0
2017-05-11 14:40:00,39.22,39.23,39.2,39.21,93953.0,32.4026,32.4108,32.386,32.3943,93953.0
2017-05-11 14:45:00,39.21,39.24,39.21,39.22,93218.0,32.3943,32.4191,32.3943,32.4026,93218.0
2017-05-11 14:50:00,39.22,39.25,39.2,39.23,70561.0,32.4026,32.4273,32.386,32.4108,70561.0
2017-05-11 14:55:00,39.23,39.24,39.21,39.21,88340.0,32.4108,32.4191,32.3943,32.3943,88340.0
2017-05-11 15:00:00,39.22,39.26,39.21,39.25,128654.0,32.4026,32.4356,32.3943,32.4273,128654.0
2017-05-11 15:05:00,39.25,39.26,39.24,39.24,81678.0,32.4273,32.4356,32.4191,32.4191,81678.0
2017-05-11 15:10:00,39.24,39.25,39.22,39.23,117577.0,32.4191,32.4273,32.4026,32.4108,117577.0
2017-05-11 15:15:00,39.23,39.25,39.23,39.23,77246.0,32.4108,32.4273,32.4108,32.4108,77246.0
2017-05-11 15:20:00,39.23,39.24,39.21,39.23,97551.0,32.4108,32.4191,32.3943,32.4108,97551.0
2017-05-11 15:25:00,39.23,39.25,39.21,39.23,375795.0,32.4108,32.4273,32.3943,32.4108,375795.0
2017-05-11 15:30:00,39.23,39.24,39.22,39.22,182077.0,32.4108,32.4191,32.4026,32.4026,182077.0
2017-05-11 15:35:00,39.22,39.26,39.22,39.24,380760.0,32.4026,32.4356,32.4026,32.4191,380760.0
2017-05-11 15:40:00,39.25,39.26,39.22,39.23,320481.0,32.4273,32.4356,32.4026,32.4108,320481.0
2017-05-11 15:45:00,39.24,39.24,39.22,39.23,179754.0,32.4191,32.4191,32.4026,32.4108,179754.0
2017-05-11 15:50:00,39.23,39.26,39.23,39.24,476236.0,32.4108,32.4356,32.4108,32.4191,476236.0
2017-05-11 15:55:00,39.24,39.27,39.23,39.26,1054780.0,32.4191,32.4439,32.4108,32.4356,1054780.0
2017-05-12 09:30:00,39.17,39.22,39.06,39.15,438274.0,32.3612,32.4026,32.2704,32.3447,438274.0
2017-05-12 09:35:00,39.14,39.23,39.09,39.21,592028.0,32.3365,32.4108,32.2952,32.3943,592028.0
2017-05-12 09:40:00,39.2,39.23,39.13,39.13,272832.0,32.386,32.4108,32.3282,32.3282,272832.0
2017-05-12 09:45:00,39.14,39.19,39.08,39.1,287752.0,32.3365,32.3778,32.2869,32.3034,287752.0
2017-05-12 09:50:00,39.09,39.1,39.03,39.04,161732.0,32.2952,32.3034,32.2456,32.2538,161732.0
2017-05-12 09:55:00,39.04,39.1,39.03,39.07,266305.0,32.2538,32.3034,32.2456,32.2786,266305.0
2017-05-12 10:00:00,39.07,39.13,39.06,39.09,249985.0,32.2786,32.3282,32.2704,32.2952,249985.0
2017-05-12 10:05:00,39.09,39.12,39.08,39.09,94690.0,32.2952,32.3199,32.2869,32.2952,94690.0
2017-05-12 10:10:00,39.09,39.13,39.07,39.11,145450.0,32.2952,32.3282,32.2786,32.3117,145450.0
2017-05-12 10:15:00,39.11,39.14,39.08,39.12,129310.0,32.3117,32.3365,32.2869,32.3199,129310.0
2017-05-12 10:20:00,39.12,39.14,39.07,39.08,127810.0,32.3199,32.3365,32.2786,32.2869,127810.0
2017-05-12 10:25:00,39.08,39.08,39.0,39.05,133701.0,32.2869,32.2869,32.2208,32.2621,133701.0
2017-05-12 10:30:00,39.04,39.06,39.02,39.04,126218.0,32.2538,32.2704,32.2373,32.2538,126218.0
2017-05-12 10:35:00,39.04,39.04,39.02,39.02,96318.0,32.2538,32.2538,32.2373,32.2373,96318.0
2017-05-12 10:40:00,39.03,39.03,38.99,39.01,74192.0,32.2456,32.2456,32.2125,32.2291,74192.0
2017-05-12 10:45:00,39.01,39.01,38.97,38.98,133075.0,32.2291,32.2291,32.196,32.2043,133075.0
2017-05-12 10:50:00,38.98,39.0,38.96,38.98,94334.0,32.2043,32.2208,32.1878,32.2043,94334.0
2017-05-12 10:55:00,38.98,38.99,38.94,38.94,616187.0,32.2043,32.2125,32.1712,32.1712,616187.0
2017-05-12 11:00:00,38.94,38.96,38.91,38.93,162656.0,32.1712,32.1878,32.1464,32.163,162656.0
2017-05-12 11:05:00,38.93,38.99,38.92,38.95,384971.0,32.163,32.2125,32.1547,32.1795,384971.0
2017-05-12 11:10:00,38.96,38.97,38.92,38.92,119699.0,32.1878,32.196,32.1547,32.1547,119699.0
2017-05-12 11:15:00,38.92,38.97,38.91,38.95,108582.0,32.1547,32.196,32.1464,32.1795,108582.0
2017-05-12 11:20:00,38.96,38.97,38.93,38.94,51383.0,32.1878,32.196,32.163,32.1712,51383.0
2017-05-12 11:25:00,38.93,38.99,38.92,38.96,145352.0,32.163,32.2125,32.1547,32.1878,145352.0
2017-05-12 11:30:00,38.97,38.99,38.94,38.96,114059.0,32.196,32.2125,32.1712,32.1878,114059.0
2017-05-12 11:35:00,38.96,38.97,38.93,38.96,57493.0,32.1878,32.196,32.163,32.1878,57493.0
2017-05-12 11:40:00,38.96,38.98,38.93,38.95,52819.0,32.1878,32.2043,32.163,32.1795,52819.0
2017-05-12 11:45:00,38.95,38.98,38.94,38.97,37517.0,32.1795,32.2043,32.1712,32.196,37517.0
2017-05-12 11:50:00,38.97,38.98,38.96,38.98,31880.0,32.196,32.2043,32.1878,32.2043,31880.0
2017-05-12 11:55:00,38.97,39.0,38.97,39.0,55563.0,32.196,32.2208,32.196,32.2208,55563.0
2017-05-12 12:00:00,39.0,39.0,38.94,38.95,52070.0,32.2208,32.2208,32.1712,32.1795,52070.0
2017-05-12 12:05:00,38.94,38.96,38.91,38.91,47742.0,32.1712,32.1878,32.1464,32.1464,47742.0
2017-05-12 12:10:00,38.91,38.93,38.91,38.91,42564.0,32.1464,32.163,32.1464,32.1464,42564.0
2017-05-12 12:15:00,38.9,38.92,38.9,38.91,44363.0,32.1382,32.1547,32.1382,32.1464,44363.0
2017-05-12 12:20:00,38.91,38.92,38.89,38.9,31183.0,32.1464,32.1547,32.1299,32.1382,31183.0
2017-05-12 12:25:00,38.9,38.92,38.89,38.91,43604.0,32.1382,32.1547,32.1299,32.1464,43604.0
2017-05-12 12:30:00,38.91,38.92,38.89,38.91,41489.0,32.1464,32.1547,32.1299,32.1464,41489.0
2017-05-12 12:35:00,38.91,38.95,38.91,38.95,54328.0,32.1464,32.1795,32.1464,32.1795,54328.0
2017-05-12 12:40:00,38.95,38.95,38.9,38.9,101848.0,32.1795,32.1795,32.1382,32.1382,101848.0
2017-05-12 12:45:00,38.9,38.93,38.89,38.93,53794.0,32.1382,32.163,32.1299,32.163,53794.0
2017-05-12 12:50:00,38.93,38.93,38.9,38.93,54766.0,32.163,32.163,32.1382,32.163,54766.0
2017-05-12 12:55:00,38.92,38.94,38.92,38.93,25415.0,32.1547,32.1712,32.1547,32.163,25415.0
2017-05-12 13:00:00,38.94,38.94,38.91,38.92,53239.0,32.1712,32.1712,32.1464,32.1547,53239.0
2017-05-12 13:05:00,38.92,38.93,38.92,38.92,10589.0,32.1547,32.163,32.1547,32.1547,10589.0
2017-05-12 13:10:00,38.92,38.94,38.91,38.93,36451.0,32.1547,32.1712,32.1464,32.163,36451.0
2017-05-12 13:15:00,38.94,38.94,38.92,38.93,46313.0,32.1712,32.1712,32.1547,32.163,46313.0
2017-05-12 13:20:00,38.93,38.94,38.91,38.94,34161.0,32.163,32.1712,32.1464,32.1712,34161.0
2017-05-12 13:25:00,38.94,38.94,38.92,38.94,55611.0,32.1712,32.1712,32.1547,32.1712,55611.0
2017-05-12 13:30:00,38.94,38.95,38.93,38.95,26549.0,32.1712,32.1795,32.163,32.1795,26549.0
2017-05-12 13:35:00,38.95,38.95,38.92,38.92,39239.0,32.1795,32.1795,32.1547,32.1547,39239.0
2017-05-12 13:40:00,38.92,38.94,38.91,38.93,76006.0,32.1547,32.1712,32.1464,32.163,76006.0
2017-05-12 13:45:00,38.92,38.95,38.92,38.95,38266.0,32.1547,32.1795,32.1547,32.1795,38266.0
2017-05-12 13:50:00,38.95,38.97,38.93,38.93,65376.0,32.1795,32.196,32.163,32.163,65376.0
2017-05-12 13:55:00,38.93,38.96,38.93,38.96,45497.0,32.163,32.1878,32.163,32.1878,45497.0
2017-05-12 14:00:00,38.96,38.98,38.96,38.98,42095.0,32.1878,32.2043,32.1878,32.2043,42095.0
2017-05-12 14:05:00,38.97,38.98,38.94,38.95,61409.0,32.196,32.2043,32.1712,32.1795,61409.0
2017-05-12 14:10:00,38.95,39.0,38.94,38.98,183140.0,32.1795,32.2208,32.1712,32.2043,183140.0
2017-05-12 14:15:00,38.99,38.99,38.97,38.97,127345.0,32.2125,32.2125,32.196,32.196,127345.0
2017-05-12 14:20:00,38.97,39.0,38.97,38.97,79289.0,32.196,32.2208,32.196,32.196,79289.0
2017-05-12 14:25:00,38.98,39.0,38.96,38.99,143523.0,32.2043,32.2208,32.1878,32.2125,143523.0
2017-05-12 14:30:00,38.99,39.0,38.94,38.95,119924.0,32.2125,32.2208,32.1712,32.1795,119924.0
2017-05-12 14:35:00,38.95,38.95,38.92,38.95,63826.0,32.1795,32.1795,32.1547,32.1795,63826.0
2017-05-12 14:40:00,38.95,38.95,38.93,38.94,38419.0,32.1795,32.1795,32.163,32.1712,38419.0
2017-05-12 14:45:00,38.93,38.95,38.91,38.91,98574.0,32.163,32.1795,32.1464,32.1464,98574.0
2017-05-12 14:50:00,38.91,38.94,38.91,38.93,47008.0,32.1464,32.1712,32.1464,32.163,47008.0
2017-05-12 14:55:00,38.93,38.94,38.91,38.91,45271.0,32.163,32.1712,32.1464,32.1464,45271.0
2017-05-12 15:00:00,38.91,38.96,38.91,38.95,57967.0,32.1464,32.1878,32.1464,32.1795,57967.0
2017-05-12 15:05:00,38.95,38.96,38.92,38.94,58305.0,32.1795,32.1878,32.1547,32.1712,58305.0
2017-05-12 15:10:00,38.93,38.96,38.93,38.93,66198.0,32.163,32.1878,32.163,32.163,66198.0
2017-05-12 15:15:00,38.94,38.95,38.93,38.93,65954.0,32.1712,32.1795,32.163,32.163,65954.0
2017-05-12 15:20:00,38.93,38.95,38.93,38.94,96309.0,32.163,32.1795,32.163,32.1712,96309.0
2017-05-12 15:25:00,38.94,38.96,38.94,38.95,84286.0,32.1712,32.1878,32.1712,32.1795,84286.0
2017-05-12 15:30:00,38.95,38.96,38.91,38.93,113289.0,32.1795,32.1878,32.1464,32.163,113289.0
2017-05-12 15:35:00,38.93,38.94,38.92,38.92,75084.0,32.163,32.1712,32.1547,32.1547,75084.0
2017-05-12 15:40:00,38.93,38.95,38.92,38.94,120684.0,32.163,32.1795,32.1547,32.1712,120684.0
2017-05-12 15:45:00,38.94,38.95,38.92,38.93,265539.0,32.1712,32.1795,32.1547,32.163,265539.0
2017-05-12 15:50:00,38.93,38.97,38.92,38.94,312460.0,32.163,32.196,32.1547,32.1712,312460.0
2017-05-12 15:55:00,38.95,38.99,38.93,38.97,1231686.0,32.1795,32.2125,32.163,32.196,1231686.0
2017-05-15 09:30:00,38.89,39.03,38.87,38.99,339633.0,32.1299,32.2456,32.1134,32.2125,339633.0
2017-05-15 09:35:00,38.98,39.0,38.92,38.95,146425.0,32.2043,32.2208,32.1547,32.1795,146425.0
2017-05-15 09:40:00,38.95,38.98,38.92,38.93,131540.0,32.1795,32.2043,32.1547,32.163,131540.0
2017-05-15 09:45:00,38.93,38.98,38.89,38.92,113445.0,32.163,32.2043,32.1299,32.1547,113445.0
2017-05-15 09:50:00,38.92,38.98,38.92,38.95,97256.0,32.1547,32.2043,32.1547,32.1795,97256.0
2017-05-15 09:55:00,38.96,39.04,38.95,39.02,58359.0,32.1878,32.2538,32.1795,32.2373,58359.0
2017-05-15 10:00:00,39.02,39.08,39.0,39.07,99582.0,32.2373,32.2869,32.2208,32.2786,99582.0
2017-05-15 10:05:00,39.07,39.11,39.06,39.11,58951.0,32.2786,32.3117,32.2704,32.3117,58951.0
2017-05-15 10:10:00,39.1,39.11,39.07,39.08,128040.0,32.3034,32.3117,32.2786,32.2869,128040.0
2017-05-15 10:15:00,39.09,39.09,39.04,39.08,73823.0,32.2952,32.2952,32.2538,32.2869,73823.0
2017-05-15 10:20:00,39.07,39.09,39.07,39.08,90535.0,32.2786,32.2952,32.2786,32.2869,90535.0
2017-05-15 10:25:00,39.08,39.08,39.05,39.07,68872.0,32.2869,32.2869,32.2621,32.2786,68872.0
2017-05-15 10:30:00,39.07,39.09,39.06,39.07,149925.0,32.2786,32.2952,32.2704,32.2786,149925.0
2017-05-15 10:35:00,39.07,39.07,39.05,39.05,66591.0,32.2786,32.2786,32.2621,32.2621,66591.0
2017-05-15 10:40:00,39.05,39.07,39.04,39.06,62858.0,32.2621,32.2786,32.2538,32.2704,62858.0
2017-05-15 10:45:00,39.05,39.06,39.04,39.05,70694.0,32.2621,32.2704,32.2538,32.2621,70694.0
2017-05-15 10:50:00,39.05,39.1,39.05,39.07,131732.0,32.2621,32.3034,32.2621,32.2786,131732.0
2017-05-15 10:55:00,39.07,39.12,39.06,39.09,198598.0,32.2786,32.3199,32.2704,32.2952,198598.0
2017-05-15 11:00:00,39.08,39.11,39.08,39.11,51009.0,32.2869,32.3117,32.2869,32.3117,51009.0
2017-05-15 11:05:00,39.11,39.11,39.1,39.11,45172.0,32.3117,32.3117,32.3034,32.3117,45172.0
2017-05-15 11:10:00,39.11,39.13,39.11,39.12,126082.0,32.3117,32.3282,32.3117,32.3199,126082.0
2017-05-15 11:15:00,39.12,39.14,39.09,39.11,125389.0,32.3199,32.3365,32.2952,32.3117,125389.0
2017-05-15 11:20:00,39.11,39.11,39.1,39.11,69550.0,32.3117,32.3117,32.3034,32.3117,69550.0
2017-05-15 11:25:00,39.1,39.13,39.1,39.11,138949.0,32.3034,32.3282,32.3034,32.3117,138949.0
2017-05-15 11:30:00,39.11,39.15,39.11,39.14,139647.0,32.3117,32.3447,32.3117,32.3365,139647.0
2017-05-15 11:35:00,39.13,39.13,39.12,39.12,27906.0,32.3282,32.3282,32.3199,32.3199,27906.0
2017-05-15 11:40:00,39.12,39.13,39.09,39.09,104861.0,32.3199,32.3282,32.2952,32.2952,104861.0
2017-05-15 11:45:00,39.1,39.1,39.07,39.07,25907.0,32.3034,32.3034,32.2786,32.2786,25907.0
2017-05-15 11:50:00,39.07,39.08,39.07,39.08,19051.0,32.2786,32.2869,32.2786,32.2869,19051.0
2017-05-15 11:55:00,39.08,39.08,39.04,39.05,56868.0,32.2869,32.2869,32.2538,32.2621,56868.0
2017-05-15 12:00:00,39.04,39.07,39.04,39.04,69139.0,32.2538,32.2786,32.2538,32.2538,69139.0
2017-05-15 12:05:00,39.04,39.06,39.03,39.04,49362.0,32.2538,32.2704,32.2456,32.2538,49362.0
2017-05-15 12:10:00,39.05,39.05,39.03,39.05,83953.0,32.2621,32.2621,32.2456,32.2621,83953.0
2017-05-15 12:15:00,39.05,39.07,39.04,39.06,64880.0,32.2621,32.2786,32.2538,32.2704,64880.0
2017-05-15 12:20:00,39.05,39.06,39.04,39.04,27918.0,32.2621,32.2704,32.2538,32.2538,27918.0
2017-05-15 12:25:00,39.04,39.07,39.03,39.04,75372.0,32.2538,32.2786,32.2456,32.2538,75372.0
2017-05-15 12:30:00,39.05,39.1,39.03,39.1,103441.0,32.2621,32.3034,32.2456,32.3034,103441.0
2017-05-15 12:35:00,39.09,39.12,39.09,39.12,23732.0,32.2952,32.3199,32.2952,32.3199,23732.0
2017-05-15 12:40:00,39.12,39.12,39.09,39.09,57891.0,32.3199,32.3199,32.2952,32.2952,57891.0
2017-05-15 12:45:00,39.08,39.1,39.07,39.09,33705.0,32.2869,32.3034,32.2786,32.2952,33705.0
2017-05-15 12:50:00,39.09,39.1,39.08,39.09,38067.0,32.2952,32.3034,32.2869,32.2952,38067.0
2017-05-15 12:55:00,39.09,39.1,39.08,39.1,64902.0,32.2952,32.3034,32.2869,32.3034,64902.0
2017-05-15 13:00:00,39.09,39.12,39.09,39.12,79589.0,32.2952,32.3199,32.2952,32.3199,79589.0
2017-05-15 13:05:00,39.12,39.12,39.11,39.12,25099.0,32.3199,32.3199,32.3117,32.3199,25099.0
2017-05-15 13:10:00,39.12,39.12,39.11,39.12,18090.0,32.3199,32.3199,32.3117,32.3199,18090.0
2017-05-15 13:15:00,39.11,39.13,39.11,39.13,58668.0,32.3117,32.3282,32.3117,32.3282,58668.0
2017-05-15 13:20:00,39.13,39.13,39.1,39.1,94465.0,32.3282,32.3282,32.3034,32.3034,94465.0
2017-05-15 13:25:00,39.1,39.11,39.1,39.11,28220.0,32.3034,32.3117,32.3034,32.3117,28220.0
2017-05-15 13:30:00,39.11,39.13,39.1,39.13,32281.0,32.3117,32.3282,32.3034,32.3282,32281.0
2017-05-15 13:35:00,39.13,39.13,39.12,39.13,18717.0,32.3282,32.3282,32.3199,32.3282,18717.0
2017-05-15 13:40:00,39.13,39.14,39.12,39.14,118853.0,32.3282,32.3365,32.3199,32.3365,118853.0
2017-05-15 13:45:00,39.14,39.14,39.13,39.14,20836.0,32.3365,32.3365,32.3282,32.3365,20836.0
2017-05-15 13:50:00,39.14,39.14,39.13,39.14,20953.0,32.3365,32.3365,32.3282,32.3365,20953.0
2017-05-15 13:55:00,39.14,39.14,39.1,39.12,97176.0,32.3365,32.3365,32.3034,32.3199,97176.0
2017-05-15 14:00:00,39.11,39.12,39.1,39.11,45447.0,32.3117,32.3199,32.3034,32.3117,45447.0
2017-05-15 14:05:00,39.11,39.12,39.1,39.11,71098.0,32.3117,32.3199,32.3034,32.3117,71098.0
2017-05-15 14:10:00,39.11,39.12,39.1,39.11,39184.0,32.3117,32.3199,32.3034,32.3117,39184.0
2017-05-15 14:15:00,39.11,39.11,39.09,39.09,26015.0,32.3117,32.3117,32.2952,32.2952,26015.0
2017-05-15 14:20:00,39.09,39.1,39.07,39.07,60780.0,32.2952,32.3034,32.2786,32.2786,60780.0
2017-05-15 14:25:00,39.07,39.08,39.05,39.06,154746.0,32.2786,32.2869,32.2621,32.2704,154746.0
2017-05-15 14:30:00,39.06,39.08,39.05,39.07,70805.0,32.2704,32.2869,32.2621,32.2786,70805.0
2017-05-15 14:35:00,39.07,39.08,39.05,39.08,100609.0,32.2786,32.2869,32.2621,32.2869,100609.0
2017-05-15 14:40:00,39.08,39.08,39.02,39.04,129150.0,32.2869,32.2869,32.2373,32.2538,129150.0
2017-05-15 14:45:00,39.03,39.04,39.0,39.01,86129.0,32.2456,32.2538,32.2208,32.2291,86129.0
2017-05-15 14:50:00,39.01,39.01,38.98,39.01,100832.0,32.2291,32.2291,32.2043,32.2291,100832.0
2017-05-15 14:55:00,39.01,39.02,39.0,39.02,82136.0,32.2291,32.2373,32.2208,32.2373,82136.0
2017-05-15 15:00:00,39.01,39.04,39.0,39.04,87693.0,32.2291,32.2538,32.2208,32.2538,87693.0
2017-05-15 15:05:00,39.04,39.04,38.99,39.0,171321.0,32.2538,32.2538,32.2125,32.2208,171321.0
2017-05-15 15:10:00,39.0,39.01,38.99,39.0,106588.0,32.2208,32.2291,32.2125,32.2208,106588.0
2017-05-15 15:15:00,39.0,39.01,38.98,38.98,148884.0,32.2208,32.2291,32.2043,32.2043,148884.0
2017-05-15 15:20:00,38.98,38.99,38.97,38.98,116913.0,32.2043,32.2125,32.196,32.2043,116913.0
2017-05-15 15:25:00,38.98,39.0,38.98,38.99,105332.0,32.2043,32.2208,32.2043,32.2125,105332.0
2017-05-15 15:30:00,38.98,39.02,38.97,38.99,176950.0,32.2043,32.2373,32.196,32.2125,176950.0
2017-05-15 15:35:00,39.0,39.0,38.96,38.98,180897.0,32.2208,32.2208,32.1878,32.2043,180897.0
2017-05-15 15:40:00,38.98,38.99,38.97,38.98,210009.0,32.2043,32.2125,32.196,32.2043,210009.0
2017-05-15 15:45:00,38.98,39.01,38.97,38.98,263118.0,32.2043,32.2291,32.196,32.2043,263118.0
2017-05-15 15:50:00,38.99,39.01,38.96,38.97,471775.0,32.2125,32.2291,32.1878,32.196,471775.0
2017-05-15 15:55:00,38.97,38.97,38.95,38.97,738195.0,32.196,32.196,32.1795,32.196,738195.0
2017-05-16 09:30:00,39.09,39.09,38.9,38.97,297922.0,32.2952,32.2952,32.1382,32.196,297922.0
2017-05-16 09:35:00,38.96,38.99,38.9,38.95,211720.0,32.1878,32.2125,32.1382,32.1795,211720.0
2017-05-16 09:40:00,38.96,39.08,38.96,39.01,274907.0,32.1878,32.2869,32.1878,32.2291,274907.0
2017-05-16 09:45:00,39.01,39.07,39.0,39.05,146068.0,32.2291,32.2786,32.2208,32.2621,146068.0
2017-05-16 09:50:00,39.05,39.05,38.98,39.0,232471.0,32.2621,32.2621,32.2043,32.2208,232471.0
2017-05-16 09:55:00,39.01,39.07,38.99,39.03,223564.0,32.2291,32.2786,32.2125,32.2456,223564.0
2017-05-16 10:00:00,39.01,39.02,38.98,39.0,116521.0,32.2291,32.2373,32.2043,32.2208,116521.0
2017-05-16 10:05:00,39.0,39.0,38.97,38.98,70235.0,32.2208,32.2208,32.196,32.2043,70235.0
2017-05-16 10:10:00,38.98,39.01,38.97,39.0,133266.0,32.2043,32.2291,32.196,32.2208,133266.0
2017-05-16 10:15:00,39.0,39.06,38.99,39.02,139096.0,32.2208,32.2704,32.2125,32.2373,139096.0
2017-05-16 10:20:00,39.03,39.04,38.94,38.96,197922.0,32.2456,32.2538,32.1712,32.1878,197922.0
2017-05-16 10:25:00,38.96,38.97,38.93,38.94,126989.0,32.1878,32.196,32.163,32.1712,126989.0
2017-05-16 10:30:00,38.95,38.97,38.93,38.95,102392.0,32.1795,32.196,32.163,32.1795,102392.0
2017-05-16 10:35:00,38.94,38.95,38.91,38.93,76718.0,32.1712,32.1795,32.1464,32.163,76718.0
2017-05-16 10:40:00,38.93,38.93,38.83,38.86,207875.0,32.163,32.163,32.0803,32.1051,207875.0
2017-05-16 10:45:00,38.85,38.86,38.82,38.83,161772.0,32.0969,32.1051,32.0721,32.0803,161772.0
2017-05-16 10:50:00,38.84,38.86,38.82,38.86,84995.0,32.0886,32.1051,32.0721,32.1051,84995.0
2017-05-16 10:55:00,38.86,38.87,38.8,38.8,154928.0,32.1051,32.1134,32.0556,32.0556,154928.0
2017-05-16 11:00:00,38.8,38.81,38.73,38.75,192896.0,32.0556,32.0638,31.9977,32.0143,192896.0
2017-05-16 11:05:00,38.75,38.77,38.73,38.75,133921.0,32.0143,32.0308,31.9977,32.0143,133921.0
2017-05-16 11:10:00,38.76,38.79,38.72,38.78,206703.0,32.0225,32.0473,31.9895,32.039,206703.0
2017-05-16 11:15:00,38.79,38.8,38.76,38.77,85433.0,32.0473,32.0556,32.0225,32.0308,85433.0
2017-05-16 11:20:00,38.77,38.79,38.72,38.73,90018.0,32.0308,32.0473,31.9895,31.9977,90018.0
2017-05-16 11:25:00,38.73,38.77,38.72,38.76,128259.0,31.9977,32.0308,31.9895,32.0225,128259.0
2017-05-16 11:30:00,38.77,38.78,38.75,38.77,118939.0,32.0308,32.039,32.0143,32.0308,118939.0
2017-05-16 11:35:00,38.77,38.82,38.76,38.82,71965.0,32.0308,32.0721,32.0225,32.0721,71965.0
2017-05-16 11:40:00,38.81,38.83,38.76,38.77,85323.0,32.0638,32.0803,32.0225,32.0308,85323.0
2017-05-16 11:45:00,38.78,38.81,38.77,38.8,72529.0,32.039,32.0638,32.0308,32.0556,72529.0
2017-05-16 11:50:00,38.8,38.82,38.78,38.82,63475.0,32.0556,32.0721,32.039,32.0721,63475.0
2017-05-16 11:55:00,38.81,38.82,38.78,38.8,130019.0,32.0638,32.0721,32.039,32.0556,130019.0
2017-05-16 12:00:00,38.8,38.8,38.74,38.77,135325.0,32.0556,32.0556,32.006,32.0308,135325.0
2017-05-16 12:05:00,38.77,38.79,38.76,38.77,64734.0,32.0308,32.0473,32.0225,32.0308,64734.0
2017-05-16 12:10:00,38.77,38.78,38.75,38.76,92101.0,32.0308,32.039,32.0143,32.0225,92101.0
2017-05-16 12:15:00,38.77,38.77,38.73,38.73,76303.0,32.0308,32.0308,31.9977,31.9977,76303.0
2017-05-16 12:20:00,38.73,38.79,38.73,38.78,362913.0,31.9977,32.0473,31.9977,32.039,362913.0
2017-05-16 12:25:00,38.77,38.82,38.77,38.79,74640.0,32.0308,32.0721,32.0308,32.0473,74640.0
2017-05-16 12:30:00,38.79,38.81,38.77,38.79,130557.0,32.0473,32.0638,32.0308,32.0473,130557.0
2017-05-16 12:35:00,38.78,38.81,38.77,38.79,179451.0,32.039,32.0638,32.0308,32.0473,179451.0
2017-05-16 12:40:00,38.8,38.8,38.79,38.79,50897.0,32.0556,32.0556,32.0473,32.0473,50897.0
2017-05-16 12:45:00,38.8,38.83,38.79,38.8,89538.0,32.0556,32.0803,32.0473,32.0556,89538.0
2017-05-16 12:50:00,38.8,38.83,38.8,38.82,52487.0,32.0556,32.0803,32.0556,32.0721,52487.0
2017-05-16 12:55:00,38.82,38.85,38.8,38.85,222323.0,32.0721,32.0969,32.0556,32.0969,222323.0
2017-05-16 13:00:00,38.84,38.85,38.82,38.82,60286.0,32.0886,32.0969,32.0721,32.0721,60286.0
2017-05-16 13:05:00,38.82,38.83,38.8,38.8,43638.0,32.0721,32.0803,32.0556,32.0556,43638.0
2017-05-16 13:10:00,38.8,38.82,38.79,38.8,103951.0,32.0556,32.0721,32.0473,32.0556,103951.0
2017-05-16 13:15:00,38.81,38.81,38.8,38.8,68462.0,32.0638,32.0638,32.0556,32.0556,68462.0
2017-05-16 13:20:00,38.8,38.81,38.79,38.81,58917.0,32.0556,32.0638,32.0473,32.0638,58917.0
2017-05-16 13:25:00,38.8,38.82,38.8,38.8,78946.0,32.0556,32.0721,32.0556,32.0556,78946.0
2017-05-16 13:30:00,38.8,38.81,38.8,38.8,38910.0,32.0556,32.0638,32.0556,32.0556,38910.0
2017-05-16 13:35:00,38.8,38.81,38.78,38.8,88790.0,32.0556,32.0638,32.039,32.0556,88790.0
2017-05-16 13:40:00,38.8,38.81,38.78,38.79,134320.0,32.0556,32.0638,32.039,32.0473,134320.0
2017-05-16 13:45:00,38.79,38.8,38.78,38.8,33634.0,32.0473,32.0556,32.039,32.0556,33634.0
2017-05-16 13:50:00,38.8,38.85,38.79,38.84,153643.0,32.0556,32.0969,32.0473,32.0886,153643.0
2017-05-16 13:55:00,38.84,38.84,38.77,38.77,108161.0,32.0886,32.0886,32.0308,32.0308,108161.0
2017-05-16 14:00:00,38.77,38.8,38.76,38.76,113462.0,32.0308,32.0556,32.0225,32.0225,113462.0
2017-05-16 14:05:00,38.77,38.77,38.76,38.77,32228.0,32.0308,32.0308,32.0225,32.0308,32228.0
2017-05-16 14:10:00,38.77,38.78,38.76,38.76,77295.0,32.0308,32.039,32.0225,32.0225,77295.0
2017-05-16 14:15:00,38.77,38.79,38.76,38.77,154819.0,32.0308,32.0473,32.0225,32.0308,154819.0
2017-05-16 14:20:00,38.77,38.78,38.73,38.73,166092.0,32.0308,32.039,31.9977,31.9977,166092.0
2017-05-16 14:25:00,38.74,38.75,38.71,38.73,151629.0,32.006,32.0143,31.9812,31.9977,151629.0
2017-05-16 14:30:00,38.72,38.74,38.71,38.72,129811.0,31.9895,32.006,31.9812,31.9895,129811.0
2017-05-16 14:35:00,38.72,38.75,38.71,38.75,215852.0,31.9895,32.0143,31.9812,32.0143,215852.0
2017-05-16 14:40:00,38.75,38.75,38.73,38.74,110417.0,32.0143,32.0143,31.9977,32.006,110417.0
2017-05-16 14:45:00,38.75,38.75,38.74,38.75,93615.0,32.0143,32.0143,32.006,32.0143,93615.0
2017-05-16 14:50:00,38.74,38.75,38.74,38.74,82951.0,32.006,32.0143,32.006,32.006,82951.0
2017-05-16 14:55:00,38.74,38.74,38.7,38.71,200676.0,32.006,32.006,31.9729,31.9812,200676.0
2017-05-16 15:00:00,38.72,38.73,38.71,38.72,113896.0,31.9895,31.9977,31.9812,31.9895,113896.0
2017-05-16 15:05:00,38.72,38.73,38.7,38.71,236353.0,31.9895,31.9977,31.9729,31.9812,236353.0
2017-05-16 15:10:00,38.71,38.71,38.7,38.7,80463.0,31.9812,31.9812,31.9729,31.9729,80463.0
2017-05-16 15:15:00,38.71,38.71,38.7,38.71,79250.0,31.9812,31.9812,31.9729,31.9812,79250.0
2017-05-16 15:20:00,38.71,38.75,38.7,38.73,278935.0,31.9812,32.0143,31.9729,31.9977,278935.0
2017-05-16 15:25:00,38.73,38.75,38.69,38.73,273944.0,31.9977,32.0143,31.9647,31.9977,273944.0
2017-05-16 15:30:00,38.73,38.78,38.73,38.77,240675.0,31.9977,32.039,31.9977,32.0308,240675.0
2017-05-16 15:35:00,38.76,38.81,38.76,38.8,242271.0,32.0225,32.0638,32.0225,32.0556,242271.0
2017-05-16 15:40:00,38.8,38.81,38.78,38.8,273302.0,32.0556,32.0638,32.039,32.0556,273302.0
2017-05-16 15:45:00,38.8,38.8,38.79,38.8,219464.0,32.0556,32.0556,32.0473,32.0556,219464.0
2017-05-16 15:50:00,38.79,38.81,38.77,38.77,437896.0,32.0473,32.0638,32.0308,32.0308,437896.0
2017-05-16 15:55:00,38.77,38.83,38.77,38.81,959690.0,32.0308,32.0803,32.0308,32.0638,959690.0
2017-05-17 09:30:00,38.68,38.74,38.58,38.68,461513.0,31.9564,32.006,31.8738,31.9564,461513.0
2017-05-17 09:35:00,38.67,38.71,38.56,38.59,203863.0,31.9482,31.9812,31.8573,31.8821,203863.0
2017-05-17 09:40:00,38.59,38.59,38.5,38.53,181516.0,31.8821,31.8821,31.8077,31.8325,181516.0
2017-05-17 09:45:00,38.53,38.55,38.48,38.54,171010.0,31.8325,31.849,31.7912,31.8408,171010.0
2017-05-17 09:50:00,38.55,38.55,38.48,38.5,132888.0,31.849,31.849,31.7912,31.8077,132888.0
2017-05-17 09:55:00,38.5,38.53,38.47,38.52,242147.0,31.8077,31.8325,31.7829,31.8242,242147.0
2017-05-17 10:00:00,38.52,38.54,38.49,38.52,131027.0,31.8242,31.8408,31.7994,31.8242,131027.0
2017-05-17 10:05:00,38.52,38.55,38.49,38.53,332935.0,31.8242,31.849,31.7994,31.8325,332935.0
2017-05-17 10:10:00,38.53,38.53,38.46,38.47,206278.0,31.8325,31.8325,31.7747,31.7829,206278.0
2017-05-17 10:15:00,38.47,38.52,38.46,38.5,258264.0,31.7829,31.8242,31.7747,31.8077,258264.0
2017-05-17 10:20:00,38.51,38.51,38.46,38.48,137934.0,31.816,31.816,31.7747,31.7912,137934.0
2017-05-17 10:25:00,38.48,38.51,38.48,38.5,74059.0,31.7912,31.816,31.7912,31.8077,74059.0
2017-05-17 10:30:00,38.49,38.51,38.48,38.49,128448.0,31.7994,31.816,31.7912,31.7994,128448.0
2017-05-17 10:35:00,38.5,38.5,38.37,38.41,229192.0,31.8077,31.8077,31.7003,31.7334,229192.0
2017-05-17 10:40:00,38.41,38.54,38.4,38.52,283072.0,31.7334,31.8408,31.7251,31.8242,283072.0
2017-05-17 10:45:00,38.53,38.53,38.49,38.5,110521.0,31.8325,31.8325,31.7994,31.8077,110521.0
2017-05-17 10:50:00,38.5,38.5,38.35,38.37,239678.0,31.8077,31.8077,31.6838,31.7003,239678.0
2017-05-17 10:55:00,38.37,38.41,38.35,38.39,148982.0,31.7003,31.7334,31.6838,31.7168,148982.0
2017-05-17 11:00:00,38.39,38.41,38.29,38.3,138950.0,31.7168,31.7334,31.6342,31.6425,138950.0
2017-05-17 11:05:00,38.3,38.35,38.29,38.3,144228.0,31.6425,31.6838,31.6342,31.6425,144228.0
2017-05-17 11:10:00,38.3,38.31,38.27,38.3,170186.0,31.6425,31.6507,31.6177,31.6425,170186.0
2017-05-17 11:15:00,38.3,38.31,38.24,38.26,254015.0,31.6425,31.6507,31.5929,31.6094,254015.0
2017-05-17 11:20:00,38.27,38.27,38.2,38.25,216199.0,31.6177,31.6177,31.5599,31.6012,216199.0
2017-05-17 11:25:00,38.25,38.25,38.19,38.2,201591.0,31.6012,31.6012,31.5516,31.5599,201591.0
2017-05-17 11:30:00,38.2,38.27,38.17,38.26,204591.0,31.5599,31.6177,31.5351,31.6094,204591.0
2017-05-17 11:35:00,38.25,38.29,38.24,38.28,116402.0,31.6012,31.6342,31.5929,31.626,116402.0
2017-05-17 11:40:00,38.29,38.29,38.22,38.26,152528.0,31.6342,31.6342,31.5764,31.6094,152528.0
2017-05-17 11:45:00,38.26,38.26,38.24,38.26,88843.0,31.6094,31.6094,31.5929,31.6094,88843.0
2017-05-17 11:50:00,38.26,38.27,38.23,38.23,85514.0,31.6094,31.6177,31.5846,31.5846,85514.0
2017-05-17 11:55:00,38.23,38.28,38.23,38.25,121419.0,31.5846,31.626,31.5846,31.6012,121419.0
2017-05-17 12:00:00,38.25,38.26,38.21,38.22,170099.0,31.6012,31.6094,31.5681,31.5764,170099.0
2017-05-17 12:05:00,38.23,38.23,38.19,38.21,169105.0,31.5846,31.5846,31.5516,31.5681,169105.0
2017-05-17 12:10:00,38.22,38.22,38.21,38.22,72451.0,31.5764,31.5764,31.5681,31.5764,72451.0
2017-05-17 12:15:00,38.22,38.22,38.19,38.22,154524.0,31.5764,31.5764,31.5516,31.5764,154524.0
2017-05-17 12:20:00,38.21,38.23,38.19,38.21,91346.0,31.5681,31.5846,31.5516,31.5681,91346.0
2017-05-17 12:25:00,38.2,38.26,38.2,38.25,131429.0,31.5599,31.6094,31.5599,31.6012,131429.0
2017-05-17 12:30:00,38.25,38.26,38.24,38.25,127631.0,31.6012,31.6094,31.5929,31.6012,127631.0
2017-05-17 12:35:00,38.26,38.29,38.25,38.29,97274.0,31.6094,31.6342,31.6012,31.6342,97274.0
2017-05-17 12:40:00,38.29,38.31,38.28,38.3,69156.0,31.6342,31.6507,31.626,31.6425,69156.0
2017-05-17 12:45:00,38.3,38.32,38.27,38.31,82266.0,31.6425,31.659,31.6177,31.6507,82266.0
2017-05-17 12:50:00,38.31,38.31,38.27,38.27,159397.0,31.6507,31.6507,31.6177,31.6177,159397.0
2017-05-17 12:55:00,38.27,38.3,38.27,38.29,117861.0,31.6177,31.6425,31.6177,31.6342,117861.0
2017-05-17 13:00:00,38.29,38.29,38.23,38.25,168494.0,31.6342,31.6342,31.5846,31.6012,168494.0
2017-05-17 13:05:00,38.25,38.27,38.23,38.27,107340.0,31.6012,31.6177,31.5846,31.6177,107340.0
2017-05-17 13:10:00,38.27,38.28,38.23,38.26,84939.0,31.6177,31.626,31.5846,31.6094,84939.0
2017-05-17 13:15:00,38.26,38.27,38.2,38.2,107426.0,31.6094,31.6177,31.5599,31.5599,107426.0
2017-05-17 13:20:00,38.2,38.22,38.18,38.2,115058.0,31.5599,31.5764,31.5433,31.5599,115058.0
2017-05-17 13:25:00,38.2,38.24,38.18,38.24,319090.0,31.5599,31.5929,31.5433,31.5929,319090.0
2017-05-17 13:30:00,38.23,38.24,38.21,38.22,151642.0,31.5846,31.5929,31.5681,31.5764,151642.0
2017-05-17 13:35:00,38.22,38.23,38.18,38.18,99046.0,31.5764,31.5846,31.5433,31.5433,99046.0
2017-05-17 13:40:00,38.18,38.19,38.14,38.15,260403.0,31.5433,31.5516,31.5103,31.5185,260403.0
2017-05-17 13:45:00,38.15,38.19,38.11,38.18,168060.0,31.5185,31.5516,31.4855,31.5433,168060.0
2017-05-17 13:50:00,38.18,38.2,38.17,38.18,98574.0,31.5433,31.5599,31.5351,31.5433,98574.0
2017-05-17 13:55:00,38.18,38.2,38.15,38.18,163962.0,31.5433,31.5599,31.5185,31.5433,163962.0
2017-05-17 14:00:00,38.17,38.19,38.14,38.18,204362.0,31.5351,31.5516,31.5103,31.5433,204362.0
2017-05-17 14:05:00,38.19,38.21,38.15,38.21,197953.0,31.5516,31.5681,31.5185,31.5681,197953.0
2017-05-17 14:10:00,38.21,38.24,38.18,38.23,161608.0,31.5681,31.5929,31.5433,31.5846,161608.0
2017-05-17 14:15:00,38.22,38.24,38.17,38.2,101559.0,31.5764,31.5929,31.5351,31.5599,101559.0
2017-05-17 14:20:00,38.2,38.23,38.14,38.16,138577.0,31.5599,31.5846,31.5103,31.5268,138577.0
2017-05-17 14:25:00,38.16,38.2,38.11,38.14,235448.0,31.5268,31.5599,31.4855,31.5103,235448.0
2017-05-17 14:30:00,38.14,38.15,38.1,38.12,291051.0,31.5103,31.5185,31.4772,31.4938,291051.0
2017-05-17 14:35:00,38.12,38.12,38.08,38.09,191248.0,31.4938,31.4938,31.4607,31.469,191248.0
2017-05-17 14:40:00,38.09,38.11,38.07,38.08,241326.0,31.469,31.4855,31.4525,31.4607,241326.0
2017-05-17 14:45:00,38.08,38.1,38.06,38.1,153539.0,31.4607,31.4772,31.4442,31.4772,153539.0
2017-05-17 14:50:00,38.09,38.13,38.06,38.12,128079.0,31.469,31.502,31.4442,31.4938,128079.0
2017-05-17 14:55:00,38.13,38.14,38.1,38.13,139772.0,31.502,31.5103,31.4772,31.502,139772.0
2017-05-17 15:00:00,38.12,38.14,38.07,38.11,236636.0,31.4938,31.5103,31.4525,31.4855,236636.0
2017-05-17 15:05:00,38.1,38.14,38.08,38.09,203733.0,31.4772,31.5103,31.4607,31.469,203733.0
2017-05-17 15:10:00,38.09,38.1,38.06,38.07,361612.0,31.469,31.4772,31.4442,31.4525,361612.0
2017-05-17 15:15:00,38.07,38.09,38.04,38.06,326197.0,31.4525,31.469,31.4277,31.4442,326197.0
2017-05-17 15:20:00,38.07,38.12,38.06,38.1,347536.0,31.4525,31.4938,31.4442,31.4772,347536.0
2017-05-17 15:25:00,38.1,38.13,38.05,38.05,408615.0,31.4772,31.502,31.4359,31.4359,408615.0
2017-05-17 15:30:00,38.05,38.07,38.02,38.02,205757.0,31.4359,31.4525,31.4111,31.4111,205757.0
2017-05-17 15:35:00,38.02,38.07,38.01,38.04,350846.0,31.4111,31.4525,31.4029,31.4277,350846.0
2017-05-17 15:40:00,38.04,38.06,37.99,38.01,458233.0,31.4277,31.4442,31.3864,31.4029,458233.0
2017-05-17 15:45:00,38.01,38.02,37.96,37.96,318199.0,31.4029,31.4111,31.3616,31.3616,318199.0
2017-05-17 15:50:00,37.96,38.0,37.92,37.97,892557.0,31.3616,31.3946,31.3285,31.3698,892557.0
2017-05-17 15:55:00,37.98,38.11,37.97,38.1,2372768.0,31.3781,31.4855,31.3698,31.4772,2372768.0
2017-05-18 09:30:00,38.45,38.47,38.1,38.34,628596.0,31.7664,31.7829,31.4772,31.6755,628596.0
2017-05-18 09:35:00,38.33,38.34,38.24,38.27,311132.0,31.6673,31.6755,31.5929,31.6177,311132.0
2017-05-18 09:40:00,38.28,38.29,38.15,38.2,371606.0,31.626,31.6342,31.5185,31.5599,371606.0
2017-05-18 09:45:00,38.2,38.31,38.14,38.17,291535.0,31.5599,31.6507,31.5103,31.5351,291535.0
2017-05-18 09:50:00,38.16,38.24,38.13,38.24,179839.0,31.5268,31.5929,31.502,31.5929,179839.0
2017-05-18 09:55:00,38.25,38.34,38.2,38.32,241964.0,31.6012,31.6755,31.5599,31.659,241964.0
2017-05-18 10:00:00,38.32,38.49,38.31,38.46,232471.0,31.659,31.7994,31.6507,31.7747,232471.0
2017-05-18 10:05:00,38.45,38.49,38.4,38.46,180621.0,31.7664,31.7994,31.7251,31.7747,180621.0
2017-05-18 10:10:00,38.46,38.57,38.45,38.48,246782.0,31.7747,31.8655,31.7664,31.7912,246782.0
2017-05-18 10:15:00,38.48,38.49,38.42,38.48,153220.0,31.7912,31.7994,31.7416,31.7912,153220.0
2017-05-18 10:20:00,38.48,38.5,38.43,38.48,147691.0,31.7912,31.8077,31.7499,31.7912,147691.0
2017-05-18 10:25:00,38.48,38.55,38.47,38.48,172240.0,31.7912,31.849,31.7829,31.7912,172240.0
2017-05-18 10:30:00,38.48,38.52,38.45,38.5,187683.0,31.7912,31.8242,31.7664,31.8077,187683.0
2017-05-18 10:35:00,38.5,38.62,38.49,38.62,268630.0,31.8077,31.9069,31.7994,31.9069,268630.0
2017-05-18 10:40:00,38.62,38.65,38.52,38.55,156512.0,31.9069,31.9316,31.8242,31.849,156512.0
2017-05-18 10:45:00,38.55,38.58,38.53,38.56,188728.0,31.849,31.8738,31.8325,31.8573,188728.0
2017-05-18 10:50:00,38.57,38.62,38.55,38.62,109669.0,31.8655,31.9069,31.849,31.9069,109669.0
2017-05-18 10:55:00,38.62,38.62,38.55,38.58,130945.0,31.9069,31.9069,31.849,31.8738,130945.0
2017-05-18 11:00:00,38.58,38.63,38.58,38.6,163489.0,31.8738,31.9151,31.8738,31.8903,163489.0
2017-05-18 11:05:00,38.6,38.63,38.58,38.63,198620.0,31.8903,31.9151,31.8738,31.9151,198620.0
2017-05-18 11:10:00,38.64,38.64,38.57,38.6,133942.0,31.9234,31.9234,31.8655,31.8903,133942.0
2017-05-18 11:15:00,38.61,38.67,38.6,38.64,133611.0,31.8986,31.9482,31.8903,31.9234,133611.0
2017-05-18 11:20:00,38.64,38.67,38.63,38.64,203759.0,31.9234,31.9482,31.9151,31.9234,203759.0
2017-05-18 11:25:00,38.63,38.66,38.6,38.61,230868.0,31.9151,31.9399,31.8903,31.8986,230868.0
2017-05-18 11:30:00,38.61,38.63,38.6,38.62,111147.0,31.8986,31.9151,31.8903,31.9069,111147.0
2017-05-18 11:35:00,38.63,38.63,38.57,38.57,131486.0,31.9151,31.9151,31.8655,31.8655,131486.0
2017-05-18 11:40:00,38.58,38.59,38.51,38.52,116304.0,31.8738,31.8821,31.816,31.8242,116304.0
2017-05-18 11:45:00,38.52,38.59,38.51,38.56,140959.0,31.8242,31.8821,31.816,31.8573,140959.0
2017-05-18 11:50:00,38.56,38.57,38.52,38.53,97646.0,31.8573,31.8655,31.8242,31.8325,97646.0
2017-05-18 11:55:00,38.53,38.53,38.5,38.5,84234.0,31.8325,31.8325,31.8077,31.8077,84234.0
2017-05-18 12:00:00,38.51,38.53,38.49,38.51,102065.0,31.816,31.8325,31.7994,31.816,102065.0
2017-05-18 12:05:00,38.51,38.51,38.43,38.47,179304.0,31.816,31.816,31.7499,31.7829,179304.0
2017-05-18 12:10:00,38.47,38.48,38.39,38.43,289512.0,31.7829,31.7912,31.7168,31.7499,289512.0
2017-05-18 12:15:00,38.43,38.5,38.42,38.45,595526.0,31.7499,31.8077,31.7416,31.7664,595526.0
2017-05-18 12:20:00,38.45,38.48,38.44,38.48,136107.0,31.7664,31.7912,31.7581,31.7912,136107.0
2017-05-18 12:25:00,38.48,38.53,38.46,38.5,284557.0,31.7912,31.8325,31.7747,31.8077,284557.0
2017-05-18 12:30:00,38.5,38.59,38.5,38.58,246515.0,31.8077,31.8821,31.8077,31.8738,246515.0
2017-05-18 12:35:00,38.58,38.6,38.54,38.55,213787.0,31.8738,31.8903,31.8408,31.849,213787.0
2017-05-18 12:40:00,38.55,38.56,38.51,38.51,106048.0,31.849,31.8573,31.816,31.816,106048.0
2017-05-18 12:45:00,38.52,38.52,38.48,38.48,157056.0,31.8242,31.8242,31.7912,31.7912,157056.0
2017-05-18 12:50:00,38.48,38.49,38.45,38.48,129597.0,31.7912,31.7994,31.7664,31.7912,129597.0
2017-05-18 12:55:00,38.49,38.53,38.47,38.48,262654.0,31.7994,31.8325,31.7829,31.7912,262654.0
2017-05-18 13:00:00,38.49,38.57,38.48,38.57,171918.0,31.7994,31.8655,31.7912,31.8655,171918.0
2017-05-18 13:05:00,38.57,38.57,38.52,38.54,134891.0,31.8655,31.8655,31.8242,31.8408,134891.0
2017-05-18 13:10:00,38.54,38.57,38.54,38.57,87122.0,31.8408,31.8655,31.8408,31.8655,87122.0
2017-05-18 13:15:00,38.57,38.65,38.56,38.63,153393.0,31.8655,31.9316,31.8573,31.9151,153393.0
2017-05-18 13:20:00,38.62,38.63,38.58,38.59,172573.0,31.9069,31.9151,31.8738,31.8821,172573.0
2017-05-18 13:25:00,38.59,38.63,38.59,38.61,195701.0,31.8821,31.9151,31.8821,31.8986,195701.0
2017-05-18 13:30:00,38.61,38.63,38.59,38.61,97885.0,31.8986,31.9151,31.8821,31.8986,97885.0
2017-05-18 13:35:00,38.61,38.62,38.59,38.59,81812.0,31.8986,31.9069,31.8821,31.8821,81812.0
2017-05-18 13:40:00,38.6,38.66,38.59,38.66,152556.0,31.8903,31.9399,31.8821,31.9399,152556.0
2017-05-18 13:45:00,38.66,38.66,38.64,38.66,128578.0,31.9399,31.9399,31.9234,31.9399,128578.0
2017-05-18 13:50:00,38.66,38.71,38.64,38.71,138513.0,31.9399,31.9812,31.9234,31.9812,138513.0
2017-05-18 13:55:00,38.71,38.77,38.7,38.73,287384.0,31.9812,32.0308,31.9729,31.9977,287384.0
2017-05-18 14:00:00,38.73,38.84,38.7,38.83,344774.0,31.9977,32.0886,31.9729,32.0803,344774.0
2017-05-18 14:05:00,38.83,38.89,38.82,38.89,240031.0,32.0803,32.1299,32.0721,32.1299,240031.0
2017-05-18 14:10:00,38.89,38.9,38.83,38.87,261574.0,32.1299,32.1382,32.0803,32.1134,261574.0
2017-05-18 14:15:00,38.87,38.91,38.85,38.91,230004.0,32.1134,32.1464,32.0969,32.1464,230004.0
2017-05-18 14:20:00,38.91,38.93,38.85,38.88,258964.0,32.1464,32.163,32.0969,32.1217,258964.0
2017-05-18 14:25:00,38.89,38.9,38.86,38.89,116749.0,32.1299,32.1382,32.1051,32.1299,116749.0
2017-05-18 14:30:00,38.89,38.99,38.89,38.96,290367.0,32.1299,32.2125,32.1299,32.1878,290367.0
2017-05-18 14:35:00,38.95,39.01,38.94,39.0,297831.0,32.1795,32.2291,32.1712,32.2208,297831.0
2017-05-18 14:40:00,38.99,39.01,38.95,38.98,195556.0,32.2125,32.2291,32.1795,32.2043,195556.0
2017-05-18 14:45:00,38.97,38.97,38.87,38.92,496559.0,32.196,32.196,32.1134,32.1547,496559.0
2017-05-18 14:50:00,38.91,38.92,38.82,38.86,134076.0,32.1464,32.1547,32.0721,32.1051,134076.0
2017-05-18 14:55:00,38.86,38.87,38.82,38.83,172750.0,32.1051,32.1134,32.0721,32.0803,172750.0
2017-05-18 15:00:00,38.84,38.86,38.82,38.82,109119.0,32.0886,32.1051,32.0721,32.0721,109119.0
2017-05-18 15:05:00,38.83,38.85,38.8,38.84,233920.0,32.0803,32.0969,32.0556,32.0886,233920.0
2017-05-18 15:10:00,38.84,38.86,38.82,38.86,185749.0,32.0886,32.1051,32.0721,32.1051,185749.0
2017-05-18 15:15:00,38.86,38.86,38.79,38.82,211205.0,32.1051,32.1051,32.0473,32.0721,211205.0
2017-05-18 15:20:00,38.83,38.86,38.8,38.84,236256.0,32.0803,32.1051,32.0556,32.0886,236256.0
2017-05-18 15:25:00,38.84,38.84,38.79,38.82,191243.0,32.0886,32.0886,32.0473,32.0721,191243.0
2017-05-18 15:30:00,38.82,38.82,38.77,38.77,307069.0,32.0721,32.0721,32.0308,32.0308,307069.0
2017-05-18 15:35:00,38.77,38.8,38.76,38.8,240487.0,32.0308,32.0556,32.0225,32.0556,240487.0
2017-05-18 15:40:00,38.79,38.81,38.76,38.76,295556.0,32.0473,32.0638,32.0225,32.0225,295556.0
2017-05-18 15:45:00,38.75,38.8,38.75,38.79,292452.0,32.0143,32.0556,32.0143,32.0473,292452.0
2017-05-18 15:50:00,38.8,38.83,38.77,38.78,493660.0,32.0556,32.0803,32.0308,32.039,493660.0
2017-05-18 15:55:00,38.79,38.79,38.66,38.67,938062.0,32.0473,32.0473,31.9399,31.9482,938062.0
2017-05-19 09:30:00,38.33,38.51,38.2,38.41,2184077.0,31.6673,31.816,31.5599,31.7334,2184077.0
2017-05-19 09:35:00,38.41,38.67,38.4,38.66,362248.0,31.7334,31.9482,31.7251,31.9399,362248.0
2017-05-19 09:40:00,38.66,38.79,38.66,38.66,200822.0,31.9399,32.0473,31.9399,31.9399,200822.0
2017-05-19 09:45:00,38.67,38.73,38.67,38.68,172345.0,31.9482,31.9977,31.9482,31.9564,172345.0
2017-05-19 09:50:00,38.69,38.78,38.68,38.73,107442.0,31.9647,32.039,31.9564,31.9977,107442.0
2017-05-19 09:55:00,38.73,38.76,38.69,38.75,91813.0,31.9977,32.0225,31.9647,32.0143,91813.0
2017-05-19 10:00:00,38.77,38.77,38.67,38.7,86209.0,32.0308,32.0308,31.9482,31.9729,86209.0
2017-05-19 10:05:00,38.69,38.7,38.62,38.64,73211.0,31.9647,31.9729,31.9069,31.9234,73211.0
2017-05-19 10:10:00,38.65,38.71,38.64,38.64,147983.0,31.9316,31.9812,31.9234,31.9234,147983.0
2017-05-19 10:15:00,38.65,38.65,38.59,38.61,148640.0,31.9316,31.9316,31.8821,31.8986,148640.0
2017-05-19 10:20:00,38.61,38.65,38.59,38.65,106128.0,31.8986,31.9316,31.8821,31.9316,106128.0
2017-05-19 10:25:00,38.65,38.68,38.63,38.64,140014.0,31.9316,31.9564,31.9151,31.9234,140014.0
2017-05-19 10:30:00,38.65,38.65,38.6,38.64,160453.0,31.9316,31.9316,31.8903,31.9234,160453.0
2017-05-19 10:35:00,38.64,38.68,38.63,38.68,167652.0,31.9234,31.9564,31.9151,31.9564,167652.0
2017-05-19 10:40:00,38.68,38.73,38.67,38.72,217752.0,31.9564,31.9977,31.9482,31.9895,217752.0
2017-05-19 10:45:00,38.73,38.74,38.71,38.74,186318.0,31.9977,32.006,31.9812,32.006,186318.0
2017-05-19 10:50:00,38.74,38.77,38.69,38.7,88443.0,32.006,32.0308,31.9647,31.9729,88443.0
2017-05-19 10:55:00,38.69,38.7,38.66,38.66,144318.0,31.9647,31.9729,31.9399,31.9399,144318.0
2017-05-19 11:00:00,38.66,38.66,38.6,38.61,275169.0,31.9399,31.9399,31.8903,31.8986,275169.0
2017-05-19 11:05:00,38.61,38.68,38.6,38.65,179669.0,31.8986,31.9564,31.8903,31.9316,179669.0
2017-05-19 11:10:00,38.64,38.68,38.64,38.67,70571.0,31.9234,31.9564,31.9234,31.9482,70571.0
2017-05-19 11:15:00,38.66,38.67,38.63,38.66,125282.0,31.9399,31.9482,31.9151,31.9399,125282.0
2017-05-19 11:20:00,38.66,38.66,38.63,38.63,67859.0,31.9399,31.9399,31.9151,31.9151,67859.0
2017-05-19 11:25:00,38.63,38.63,38.62,38.62,75806.0,31.9151,31.9151,31.9069,31.9069,75806.0
2017-05-19 11:30:00,38.63,38.63,38.61,38.61,89655.0,31.9151,31.9151,31.8986,31.8986,89655.0
2017-05-19 11:35:00,38.62,38.66,38.61,38.65,126682.0,31.9069,31.9399,31.8986,31.9316,126682.0
2017-05-19 11:40:00,38.65,38.66,38.63,38.65,88368.0,31.9316,31.9399,31.9151,31.9316,88368.0
2017-05-19 11:45:00,38.65,38.69,38.64,38.68,84183.0,31.9316,31.9647,31.9234,31.9564,84183.0
2017-05-19 11:50:00,38.67,38.68,38.63,38.64,136465.0,31.9482,31.9564,31.9151,31.9234,136465.0
2017-05-19 11:55:00,38.64,38.65,38.62,38.63,125212.0,31.9234,31.9316,31.9069,31.9151,125212.0
2017-05-19 12:00:00,38.63,38.65,38.6,38.6,146856.0,31.9151,31.9316,31.8903,31.8903,146856.0
2017-05-19 12:05:00,38.6,38.75,38.6,38.74,112477.0,31.8903,32.0143,31.8903,32.006,112477.0
2017-05-19 12:10:00,38.73,38.76,38.71,38.76,76979.0,31.9977,32.0225,31.9812,32.0225,76979.0
2017-05-19 12:15:00,38.76,38.76,38.73,38.75,59855.0,32.0225,32.0225,31.9977,32.0143,59855.0
2017-05-19 12:20:00,38.75,38.76,38.72,38.73,93547.0,32.0143,32.0225,31.9895,31.9977,93547.0
2017-05-19 12:25:00,38.74,38.75,38.73,38.75,43217.0,32.006,32.0143,31.9977,32.0143,43217.0
2017-05-19 12:30:00,38.75,38.75,38.71,38.72,83015.0,32.0143,32.0143,31.9812,31.9895,83015.0
2017-05-19 12:35:00,38.73,38.73,38.72,38.73,49977.0,31.9977,31.9977,31.9895,31.9977,49977.0
2017-05-19 12:40:00,38.73,38.77,38.72,38.75,94441.0,31.9977,32.0308,31.9895,32.0143,94441.0
2017-05-19 12:45:00,38.75,38.8,38.74,38.8,46842.0,32.0143,32.0556,32.006,32.0556,46842.0
2017-05-19 12:50:00,38.8,38.8,38.74,38.76,110826.0,32.0556,32.0556,32.006,32.0225,110826.0
2017-05-19 12:55:00,38.76,38.77,38.73,38.75,117245.0,32.0225,32.0308,31.9977,32.0143,117245.0
2017-05-19 13:00:00,38.76,38.76,38.72,38.73,79918.0,32.0225,32.0225,31.9895,31.9977,79918.0
2017-05-19 13:05:00,38.73,38.73,38.7,38.72,404450.0,31.9977,31.9977,31.9729,31.9895,404450.0
2017-05-19 13:10:00,38.72,38.74,38.71,38.74,61351.0,31.9895,32.006,31.9812,32.006,61351.0
2017-05-19 13:15:00,38.74,38.79,38.73,38.78,85233.0,32.006,32.0473,31.9977,32.039,85233.0
2017-05-19 13:20:00,38.78,38.79,38.76,38.77,46748.0,32.039,32.0473,32.0225,32.0308,46748.0
2017-05-19 13:25:00,38.77,38.81,38.76,38.81,57917.0,32.0308,32.0638,32.0225,32.0638,57917.0
2017-05-19 13:30:00,38.81,38.81,38.77,38.8,84718.0,32.0638,32.0638,32.0308,32.0556,84718.0
2017-05-19 13:35:00,38.8,38.81,38.79,38.81,37555.0,32.0556,32.0638,32.0473,32.0638,37555.0
2017-05-19 13:40:00,38.81,38.82,38.8,38.8,84752.0,32.0638,32.0721,32.0556,32.0556,84752.0
2017-05-19 13:45:00,38.8,38.83,38.8,38.83,48611.0,32.0556,32.0803,32.0556,32.0803,48611.0
2017-05-19 13:50:00,38.82,38.83,38.79,38.79,58057.0,32.0721,32.0803,32.0473,32.0473,58057.0
2017-05-19 13:55:00,38.79,38.81,38.79,38.79,66819.0,32.0473,32.0638,32.0473,32.0473,66819.0
2017-05-19 14:00:00,38.8,38.82,38.79,38.8,78264.0,32.0556,32.0721,32.0473,32.0556,78264.0
2017-05-19 14:05:00,38.8,38.82,38.8,38.81,39313.0,32.0556,32.0721,32.0556,32.0638,39313.0
2017-05-19 14:10:00,38.82,38.82,38.81,38.82,50744.0,32.0721,32.0721,32.0638,32.0721,50744.0
2017-05-19 14:15:00,38.82,38.83,38.81,38.83,74452.0,32.0721,32.0803,32.0638,32.0803,74452.0
2017-05-19 14:20:00,38.83,38.85,38.82,38.84,114763.0,32.0803,32.0969,32.0721,32.0886,114763.0
2017-05-19 14:25:00,38.84,38.87,38.83,38.87,53257.0,32.0886,32.1134,32.0803,32.1134,53257.0
2017-05-19 14:30:00,38.87,38.87,38.84,38.86,96220.0,32.1134,32.1134,32.0886,32.1051,96220.0
2017-05-19 14:35:00,38.86,38.88,38.85,38.87,59797.0,32.1051,32.1217,32.0969,32.1134,59797.0
2017-05-19 14:40:00,38.88,38.9,38.87,38.9,93143.0,32.1217,32.1382,32.1134,32.1382,93143.0
2017-05-19 14:45:00,38.9,38.9,38.86,38.87,83507.0,32.1382,32.1382,32.1051,32.1134,83507.0
2017-05-19 14:50:00,38.86,38.87,38.82,38.82,148514.0,32.1051,32.1134,32.0721,32.0721,148514.0
2017-05-19 14:55:00,38.83,38.86,38.82,38.84,120989.0,32.0803,32.1051,32.0721,32.0886,120989.0
2017-05-19 15:00:00,38.85,38.88,38.84,38.86,169815.0,32.0969,32.1217,32.0886,32.1051,169815.0
2017-05-19 15:05:00,38.85,38.85,38.75,38.75,305563.0,32.0969,32.0969,32.0143,32.0143,305563.0
2017-05-19 15:10:00,38.76,38.79,38.72,38.77,496614.0,32.0225,32.0473,31.9895,32.0308,496614.0
2017-05-19 15:15:00,38.78,38.8,38.77,38.79,95157.0,32.039,32.0556,32.0308,32.0473,95157.0
2017-05-19 15:20:00,38.79,38.79,38.75,38.79,178837.0,32.0473,32.0473,32.0143,32.0473,178837.0
2017-05-19 15:25:00,38.79,38.8,38.75,38.75,167450.0,32.0473,32.0556,32.0143,32.0143,167450.0
2017-05-19 15:30:00,38.76,38.78,38.73,38.77,235042.0,32.0225,32.039,31.9977,32.0308,235042.0
2017-05-19 15:35:00,38.77,38.78,38.73,38.75,276395.0,32.0308,32.039,31.9977,32.0143,276395.0
2017-05-19 15:40:00,38.76,38.78,38.75,38.77,355096.0,32.0225,32.039,32.0143,32.0308,355096.0
2017-05-19 15:45:00,38.77,38.79,38.76,38.77,363161.0,32.0308,32.0473,32.0225,32.0308,363161.0
2017-05-19 15:50:00,38.78,38.85,38.77,38.81,874599.0,32.039,32.0969,32.0308,32.0638,874599.0
2017-05-19 15:55:00,38.8,38.85,38.79,38.84,1945005.0,32.0556,32.0969,32.0473,32.0886,1945005.0
2017-05-22 09:30:00,38.94,39.1,38.76,39.08,476921.0,32.1712,32.3034,32.0225,32.2869,476921.0
2017-05-22 09:35:00,39.08,39.11,39.04,39.09,183352.0,32.2869,32.3117,32.2538,32.2952,183352.0
2017-05-22 09:40:00,39.09,39.13,39.08,39.13,115725.0,32.2952,32.3282,32.2869,32.3282,115725.0
2017-05-22 09:45:00,39.13,39.15,39.12,39.12,116212.0,32.3282,32.3447,32.3199,32.3199,116212.0
2017-05-22 09:50:00,39.13,39.19,39.11,39.19,105643.0,32.3282,32.3778,32.3117,32.3778,105643.0
2017-05-22 09:55:00,39.19,39.19,39.12,39.16,129368.0,32.3778,32.3778,32.3199,32.353,129368.0
2017-05-22 10:00:00,39.16,39.18,39.11,39.18,119563.0,32.353,32.3695,32.3117,32.3695,119563.0
2017-05-22 10:05:00,39.17,39.24,39.17,39.23,252893.0,32.3612,32.4191,32.3612,32.4108,252893.0
2017-05-22 10:10:00,39.23,39.23,39.13,39.16,121044.0,32.4108,32.4108,32.3282,32.353,121044.0
2017-05-22 10:15:00,39.16,39.18,39.12,39.18,143680.0,32.353,32.3695,32.3199,32.3695,143680.0
2017-05-22 10:20:00,39.18,39.21,39.17,39.19,98716.0,32.3695,32.3943,32.3612,32.3778,98716.0
2017-05-22 10:25:00,39.19,39.21,39.18,39.21,124456.0,32.3778,32.3943,32.3695,32.3943,124456.0
2017-05-22 10:30:00,39.21,39.23,39.18,39.19,132675.0,32.3943,32.4108,32.3695,32.3778,132675.0
2017-05-22 10:35:00,39.2,39.2,39.18,39.2,73124.0,32.386,32.386,32.3695,32.386,73124.0
2017-05-22 10:40:00,39.19,39.2,39.17,39.2,55454.0,32.3778,32.386,32.3612,32.386,55454.0
2017-05-22 10:45:00,39.2,39.2,39.15,39.18,95496.0,32.386,32.386,32.3447,32.3695,95496.0
2017-05-22 10:50:00,39.18,39.19,39.17,39.19,44436.0,32.3695,32.3778,32.3612,32.3778,44436.0
2017-05-22 10:55:00,39.19,39.19,39.14,39.18,73108.0,32.3778,32.3778,32.3365,32.3695,73108.0
2017-05-22 11:00:00,39.18,39.19,39.16,39.17,86242.0,32.3695,32.3778,32.353,32.3612,86242.0
2017-05-22 11:05:00,39.17,39.19,39.13,39.13,162565.0,32.3612,32.3778,32.3282,32.3282,162565.0
2017-05-22 11:10:00,39.13,39.15,39.12,39.12,57405.0,32.3282,32.3447,32.3199,32.3199,57405.0
2017-05-22 11:15:00,39.12,39.14,39.12,39.14,57949.0,32.3199,32.3365,32.3199,32.3365,57949.0
2017-05-22 11:20:00,39.14,39.16,39.13,39.16,93944.0,32.3365,32.353,32.3282,32.353,93944.0
2017-05-22 11:25:00,39.16,39.16,39.12,39.16,111934.0,32.353,32.353,32.3199,32.353,111934.0
2017-05-22 11:30:00,39.16,39.17,39.13,39.14,64454.0,32.353,32.3612,32.3282,32.3365,64454.0
2017-05-22 11:35:00,39.14,39.17,39.13,39.16,100049.0,32.3365,32.3612,32.3282,32.353,100049.0
2017-05-22 11:40:00,39.17,39.17,39.14,39.16,80938.0,32.3612,32.3612,32.3365,32.353,80938.0
2017-05-22 11:45:00,39.16,39.18,39.15,39.18,115743.0,32.353,32.3695,32.3447,32.3695,115743.0
2017-05-22 11:50:00,39.18,39.22,39.18,39.2,91964.0,32.3695,32.4026,32.3695,32.386,91964.0
2017-05-22 11:55:00,39.2,39.25,39.19,39.25,88493.0,32.386,32.4273,32.3778,32.4273,88493.0
2017-05-22 12:00:00,39.25,39.25,39.22,39.23,69073.0,32.4273,32.4273,32.4026,32.4108,69073.0
2017-05-22 12:05:00,39.22,39.27,39.2,39.27,82332.0,32.4026,32.4439,32.386,32.4439,82332.0
2017-05-22 12:10:00,39.27,39.32,39.26,39.32,95191.0,32.4439,32.4852,32.4356,32.4852,95191.0
2017-05-22 12:15:00,39.32,39.34,39.31,39.31,79040.0,32.4852,32.5017,32.4769,32.4769,79040.0
2017-05-22 12:20:00,39.31,39.34,39.3,39.31,87829.0,32.4769,32.5017,32.4686,32.4769,87829.0
2017-05-22 12:25:00,39.31,39.32,39.31,39.31,33391.0,32.4769,32.4852,32.4769,32.4769,33391.0
2017-05-22 12:30:00,39.31,39.32,39.29,39.29,77713.0,32.4769,32.4852,32.4604,32.4604,77713.0
2017-05-22 12:35:00,39.29,39.3,39.29,39.3,108570.0,32.4604,32.4686,32.4604,32.4686,108570.0
2017-05-22 12:40:00,39.3,39.35,39.29,39.35,107779.0,32.4686,32.51,32.4604,32.51,107779.0
2017-05-22 12:45:00,39.34,39.42,39.34,39.41,193779.0,32.5017,32.5678,32.5017,32.5595,193779.0
2017-05-22 12:50:00,39.41,39.41,39.39,39.4,150933.0,32.5595,32.5595,32.543,32.5513,150933.0
2017-05-22 12:55:00,39.4,39.4,39.35,39.37,144341.0,32.5513,32.5513,32.51,32.5265,144341.0
2017-05-22 13:00:00,39.37,39.37,39.32,39.32,101642.0,32.5265,32.5265,32.4852,32.4852,101642.0
2017-05-22 13:05:00,39.32,39.34,39.31,39.34,107934.0,32.4852,32.5017,32.4769,32.5017,107934.0
2017-05-22 13:10:00,39.34,39.38,39.33,39.38,87309.0,32.5017,32.5347,32.4934,32.5347,87309.0
2017-05-22 13:15:00,39.38,39.38,39.37,39.38,27114.0,32.5347,32.5347,32.5265,32.5347,27114.0
2017-05-22 13:20:00,39.38,39.38,39.37,39.38,56868.0,32.5347,32.5347,32.5265,32.5347,56868.0
2017-05-22 13:25:00,39.38,39.38,39.37,39.38,58885.0,32.5347,32.5347,32.5265,32.5347,58885.0
2017-05-22 13:30:00,39.38,39.41,39.35,39.37,134022.0,32.5347,32.5595,32.51,32.5265,134022.0
2017-05-22 13:35:00,39.37,39.37,39.35,39.36,85687.0,32.5265,32.5265,32.51,32.5182,85687.0
2017-05-22 13:40:00,39.36,39.36,39.35,39.36,41322.0,32.5182,32.5182,32.51,32.5182,41322.0
2017-05-22 13:45:00,39.36,39.36,39.35,39.36,43580.0,32.5182,32.5182,32.51,32.5182,43580.0
2017-05-22 13:50:00,39.36,39.38,39.35,39.38,86848.0,32.5182,32.5347,32.51,32.5347,86848.0
2017-05-22 13:55:00,39.38,39.41,39.37,39.41,154922.0,32.5347,32.5595,32.5265,32.5595,154922.0
2017-05-22 14:00:00,39.41,39.41,39.39,39.4,73153.0,32.5595,32.5595,32.543,32.5513,73153.0
2017-05-22 14:05:00,39.4,39.42,39.39,39.41,129719.0,32.5513,32.5678,32.543,32.5595,129719.0
2017-05-22 14:10:00,39.41,39.42,39.4,39.42,74761.0,32.5595,32.5678,32.5513,32.5678,74761.0
2017-05-22 14:15:00,39.42,39.43,39.41,39.42,99383.0,32.5678,32.5761,32.5595,32.5678,99383.0
2017-05-22 14:20:00,39.43,39.44,39.42,39.44,94135.0,32.5761,32.5843,32.5678,32.5843,94135.0
2017-05-22 14:25:00,39.44,39.44,39.42,39.44,94864.0,32.5843,32.5843,32.5678,32.5843,94864.0
2017-05-22 14:30:00,39.44,39.44,39.43,39.44,59163.0,32.5843,32.5843,32.5761,32.5843,59163.0
2017-05-22 14:35:00,39.44,39.45,39.43,39.45,87639.0,32.5843,32.5926,32.5761,32.5926,87639.0
2017-05-22 14:40:00,39.45,39.47,39.44,39.46,125277.0,32.5926,32.6091,32.5843,32.6008,125277.0
2017-05-22 14:45:00,39.46,39.47,39.45,39.47,97971.0,32.6008,32.6091,32.5926,32.6091,97971.0
2017-05-22 14:50:00,39.47,39.48,39.45,39.48,142911.0,32.6091,32.6174,32.5926,32.6174,142911.0
2017-05-22 14:55:00,39.48,39.5,39.47,39.48,174688.0,32.6174,32.6339,32.6091,32.6174,174688.0
2017-05-22 15:00:00,39.48,39.5,39.48,39.5,117229.0,32.6174,32.6339,32.6174,32.6339,117229.0
2017-05-22 15:05:00,39.5,39.5,39.47,39.48,220599.0,32.6339,32.6339,32.6091,32.6174,220599.0
2017-05-22 15:10:00,39.47,39.49,39.46,39.49,162171.0,32.6091,32.6256,32.6008,32.6256,162171.0
2017-05-22 15:15:00,39.49,39.5,39.46,39.47,265298.0,32.6256,32.6339,32.6008,32.6091,265298.0
2017-05-22 15:20:00,39.47,39.48,39.45,39.48,245476.0,32.6091,32.6174,32.5926,32.6174,245476.0
2017-05-22 15:25:00,39.48,39.48,39.47,39.48,103774.0,32.6174,32.6174,32.6091,32.6174,103774.0
2017-05-22 15:30:00,39.48,39.49,39.47,39.48,212312.0,32.6174,32.6256,32.6091,32.6174,212312.0
2017-05-22 15:35:00,39.48,39.5,39.48,39.49,229625.0,32.6174,32.6339,32.6174,32.6256,229625.0
2017-05-22 15:40:00,39.5,39.53,39.49,39.52,242355.0,32.6339,32.6587,32.6256,32.6504,242355.0
2017-05-22 15:45:00,39.52,39.56,39.51,39.55,489416.0,32.6504,32.6835,32.6421,32.6752,489416.0
2017-05-22 15:50:00,39.55,39.56,39.53,39.54,645586.0,32.6752,32.6835,32.6587,32.6669,645586.0
2017-05-22 15:55:00,39.53,39.54,39.45,39.48,876627.0,32.6587,32.6669,32.5926,32.6174,876627.0
2017-05-23 09:30:00,39.65,39.65,39.4,39.56,405602.0,32.7578,32.7578,32.5513,32.6835,405602.0
2017-05-23 09:35:00,39.56,39.6,39.52,39.59,153411.0,32.6835,32.7165,32.6504,32.7082,153411.0
2017-05-23 09:40:00,39.6,39.6,39.49,39.51,146776.0,32.7165,32.7165,32.6256,32.6421,146776.0
2017-05-23 09:45:00,39.51,39.51,39.44,39.45,169869.0,32.6421,32.6421,32.5843,32.5926,169869.0
2017-05-23 09:50:00,39.45,39.48,39.41,39.47,208869.0,32.5926,32.6174,32.5595,32.6091,208869.0
2017-05-23 09:55:00,39.46,39.47,39.38,39.39,138547.0,32.6008,32.6091,32.5347,32.543,138547.0
2017-05-23 10:00:00,39.38,39.42,39.35,39.39,155422.0,32.5347,32.5678,32.51,32.543,155422.0
2017-05-23 10:05:00,39.4,39.46,39.38,39.46,176818.0,32.5513,32.6008,32.5347,32.6008,176818.0
2017-05-23 10:10:00,39.46,39.5,39.44,39.47,94119.0,32.6008,32.6339,32.5843,32.6091,94119.0
2017-05-23 10:15:00,39.47,39.6,39.45,39.59,147961.0,32.6091,32.7165,32.5926,32.7082,147961.0
2017-05-23 10:20:00,39.58,39.59,39.55,39.57,153558.0,32.7,32.7082,32.6752,32.6917,153558.0
2017-05-23 10:25:00,39.57,39.57,39.5,39.51,101123.0,32.6917,32.6917,32.6339,32.6421,101123.0
2017-05-23 10:30:00,39.5,39.52,39.45,39.52,132731.0,32.6339,32.6504,32.5926,32.6504,132731.0
2017-05-23 10:35:00,39.52,39.53,39.49,39.52,85922.0,32.6504,32.6587,32.6256,32.6504,85922.0
2017-05-23 10:40:00,39.52,39.54,39.5,39.52,106108.0,32.6504,32.6669,32.6339,32.6504,106108.0
2017-05-23 10:45:00,39.52,39.55,39.52,39.54,174135.0,32.6504,32.6752,32.6504,32.6669,174135.0
2017-05-23 10:50:00,39.54,39.57,39.53,39.53,70296.0,32.6669,32.6917,32.6587,32.6587,70296.0
2017-05-23 10:55:00,39.54,39.55,39.52,39.54,50443.0,32.6669,32.6752,32.6504,32.6669,50443.0
2017-05-23 11:00:00,39.55,39.61,39.54,39.61,83778.0,32.6752,32.7248,32.6669,32.7248,83778.0
2017-05-23 11:05:00,39.61,39.63,39.59,39.63,113629.0,32.7248,32.7413,32.7082,32.7413,113629.0
2017-05-23 11:10:00,39.63,39.65,39.62,39.64,135940.0,32.7413,32.7578,32.733,32.7495,135940.0
2017-05-23 11:15:00,39.64,39.71,39.64,39.71,198795.0,32.7495,32.8074,32.7495,32.8074,198795.0
2017-05-23 11:20:00,39.71,39.71,39.66,39.66,96273.0,32.8074,32.8074,32.7661,32.7661,96273.0
2017-05-23 11:25:00,39.66,39.72,39.66,39.72,93693.0,32.7661,32.8156,32.7661,32.8156,93693.0
2017-05-23 11:30:00,39.72,39.72,39.67,39.68,139809.0,32.8156,32.8156,32.7743,32.7826,139809.0
2017-05-23 11:35:00,39.68,39.69,39.67,39.67,91098.0,32.7826,32.7909,32.7743,32.7743,91098.0
2017-05-23 11:40:00,39.67,39.7,39.67,39.69,114373.0,32.7743,32.7991,32.7743,32.7909,114373.0
2017-05-23 11:45:00,39.68,39.69,39.67,39.69,148050.0,32.7826,32.7909,32.7743,32.7909,148050.0
2017-05-23 11:50:00,39.68,39.7,39.67,39.67,126510.0,32.7826,32.7991,32.7743,32.7743,126510.0
2017-05-23 11:55:00,39.67,39.71,39.67,39.71,93369.0,32.7743,32.8074,32.7743,32.8074,93369.0
2017-05-23 12:00:00,39.7,39.73,39.69,39.73,66691.0,32.7991,32.8239,32.7909,32.8239,66691.0
2017-05-23 12:05:00,39.73,39.74,39.71,39.74,80784.0,32.8239,32.8322,32.8074,32.8322,80784.0
2017-05-23 12:10:00,39.74,39.83,39.73,39.82,154843.0,32.8322,32.9065,32.8239,32.8983,154843.0
2017-05-23 12:15:00,39.83,39.84,39.82,39.84,146040.0,32.9065,32.9148,32.8983,32.9148,146040.0
2017-05-23 12:20:00,39.83,39.87,39.82,39.87,107102.0,32.9065,32.9396,32.8983,32.9396,107102.0
2017-05-23 12:25:00,39.87,39.87,39.77,39.77,116917.0,32.9396,32.9396,32.857,32.857,116917.0
2017-05-23 12:30:00,39.77,39.78,39.73,39.75,115314.0,32.857,32.8652,32.8239,32.8404,115314.0
2017-05-23 12:35:00,39.74,39.84,39.74,39.83,160828.0,32.8322,32.9148,32.8322,32.9065,160828.0
2017-05-23 12:40:00,39.83,39.85,39.81,39.84,123958.0,32.9065,32.923,32.89,32.9148,123958.0
2017-05-23 12:45:00,39.85,39.86,39.8,39.83,178363.0,32.923,32.9313,32.8817,32.9065,178363.0
2017-05-23 12:50:00,39.83,39.83,39.75,39.75,389313.0,32.9065,32.9065,32.8404,32.8404,389313.0
2017-05-23 12:55:00,39.76,39.79,39.74,39.75,116616.0,32.8487,32.8735,32.8322,32.8404,116616.0
2017-05-23 13:00:00,39.75,39.75,39.73,39.75,109532.0,32.8404,32.8404,32.8239,32.8404,109532.0
2017-05-23 13:05:00,39.75,39.83,39.74,39.82,128667.0,32.8404,32.9065,32.8322,32.8983,128667.0
2017-05-23 13:10:00,39.82,39.82,39.77,39.81,107144.0,32.8983,32.8983,32.857,32.89,107144.0
2017-05-23 13:15:00,39.8,39.81,39.78,39.8,101973.0,32.8817,32.89,32.8652,32.8817,101973.0
2017-05-23 13:20:00,39.8,39.82,39.78,39.82,109779.0,32.8817,32.8983,32.8652,32.8983,109779.0
2017-05-23 13:25:00,39.81,39.82,39.78,39.78,123838.0,32.89,32.8983,32.8652,32.8652,123838.0
2017-05-23 13:30:00,39.79,39.82,39.76,39.8,118170.0,32.8735,32.8983,32.8487,32.8817,118170.0
2017-05-23 13:35:00,39.8,39.85,39.79,39.84,109434.0,32.8817,32.923,32.8735,32.9148,109434.0
2017-05-23 13:40:00,39.84,39.86,39.81,39.82,116699.0,32.9148,32.9313,32.89,32.8983,116699.0
2017-05-23 13:45:00,39.82,39.84,39.81,39.82,70015.0,32.8983,32.9148,32.89,32.8983,70015.0
2017-05-23 13:50:00,39.82,39.83,39.8,39.82,67109.0,32.8983,32.9065,32.8817,32.8983,67109.0
2017-05-23 13:55:00,39.82,39.83,39.79,39.83,74915.0,32.8983,32.9065,32.8735,32.9065,74915.0
2017-05-23 14:00:00,39.83,39.83,39.79,39.8,76035.0,32.9065,32.9065,32.8735,32.8817,76035.0
2017-05-23 14:05:00,39.8,39.82,39.78,39.82,75721.0,32.8817,32.8983,32.8652,32.8983,75721.0
2017-05-23 14:10:00,39.83,39.83,39.78,39.78,65343.0,32.9065,32.9065,32.8652,32.8652,65343.0
2017-05-23 14:15:00,39.79,39.79,39.77,39.77,130321.0,32.8735,32.8735,32.857,32.857,130321.0
2017-05-23 14:20:00,39.77,39.79,39.76,39.79,334697.0,32.857,32.8735,32.8487,32.8735,334697.0
2017-05-23 14:25:00,39.79,39.79,39.75,39.77,235959.0,32.8735,32.8735,32.8404,32.857,235959.0
2017-05-23 14:30:00,39.77,39.8,39.75,39.77,127554.0,32.857,32.8817,32.8404,32.857,127554.0
2017-05-23 14:35:00,39.77,39.79,39.74,39.79,640516.0,32.857,32.8735,32.8322,32.8735,640516.0
2017-05-23 14:40:00,39.79,39.79,39.72,39.73,130209.0,32.8735,32.8735,32.8156,32.8239,130209.0
2017-05-23 14:45:00,39.73,39.76,39.73,39.75,76269.0,32.8239,32.8487,32.8239,32.8404,76269.0
2017-05-23 14:50:00,39.74,39.75,39.71,39.72,91765.0,32.8322,32.8404,32.8074,32.8156,91765.0
2017-05-23 14:55:00,39.72,39.73,39.69,39.73,98365.0,32.8156,32.8239,32.7909,32.8239,98365.0
2017-05-23 15:00:00,39.73,39.73,39.7,39.7,72523.0,32.8239,32.8239,32.7991,32.7991,72523.0
2017-05-23 15:05:00,39.71,39.73,39.69,39.69,103377.0,32.8074,32.8239,32.7909,32.7909,103377.0
2017-05-23 15:10:00,39.7,39.7,39.68,39.7,103334.0,32.7991,32.7991,32.7826,32.7991,103334.0
2017-05-23 15:15:00,39.7,39.72,39.69,39.72,115003.0,32.7991,32.8156,32.7909,32.8156,115003.0
2017-05-23 15:20:00,39.72,39.72,39.7,39.72,189443.0,32.8156,32.8156,32.7991,32.8156,189443.0
2017-05-23 15:25:00,39.71,39.72,39.68,39.7,186900.0,32.8074,32.8156,32.7826,32.7991,186900.0
2017-05-23 15:30:00,39.7,39.71,39.69,39.7,165524.0,32.7991,32.8074,32.7909,32.7991,165524.0
2017-05-23 15:35:00,39.7,39.74,39.69,39.73,189442.0,32.7991,32.8322,32.7909,32.8239,189442.0
2017-05-23 15:40:00,39.73,39.73,39.71,39.72,189830.0,32.8239,32.8239,32.8074,32.8156,189830.0
2017-05-23 15:45:00,39.72,39.76,39.71,39.76,312131.0,32.8156,32.8487,32.8074,32.8487,312131.0
2017-05-23 15:50:00,39.76,39.78,39.71,39.78,716139.0,32.8487,32.8652,32.8074,32.8652,716139.0
2017-05-23 15:55:00,39.77,39.81,39.77,39.8,1182773.0,32.857,32.89,32.857,32.8817,1182773.0
2017-05-24 09:30:00,39.85,39.85,39.72,39.79,420028.0,32.923,32.923,32.8156,32.8735,420028.0
2017-05-24 09:35:00,39.78,39.82,39.73,39.76,170514.0,32.8652,32.8983,32.8239,32.8487,170514.0
2017-05-24 09:40:00,39.76,39.81,39.73,39.8,86248.0,32.8487,32.89,32.8239,32.8817,86248.0
2017-05-24 09:45:00,39.8,39.84,39.78,39.83,155915.0,32.8817,32.9148,32.8652,32.9065,155915.0
2017-05-24 09:50:00,39.84,39.84,39.8,39.82,53521.0,32.9148,32.9148,32.8817,32.8983,53521.0
2017-05-24 09:55:00,39.82,39.86,39.81,39.82,109529.0,32.8983,32.9313,32.89,32.8983,109529.0
2017-05-24 10:00:00,39.82,39.84,39.79,39.79,141132.0,32.8983,32.9148,32.8735,32.8735,141132.0
2017-05-24 10:05:00,39.78,39.79,39.74,39.76,304103.0,32.8652,32.8735,32.8322,32.8487,304103.0
2017-05-24 10:10:00,39.76,39.76,39.68,39.69,196621.0,32.8487,32.8487,32.7826,32.7909,196621.0
2017-05-24 10:15:00,39.7,39.74,39.69,39.74,158865.0,32.7991,32.8322,32.7909,32.8322,158865.0
2017-05-24 10:20:00,39.74,39.79,39.71,39.79,145061.0,32.8322,32.8735,32.8074,32.8735,145061.0
2017-05-24 10:25:00,39.79,39.81,39.77,39.79,77208.0,32.8735,32.89,32.857,32.8735,77208.0
2017-05-24 10:30:00,39.79,39.8,39.76,39.76,88764.0,32.8735,32.8817,32.8487,32.8487,88764.0
2017-05-24 10:35:00,39.77,39.78,39.74,39.76,100764.0,32.857,32.8652,32.8322,32.8487,100764.0
2017-05-24 10:40:00,39.76,39.77,39.74,39.75,71239.0,32.8487,32.857,32.8322,32.8404,71239.0
2017-05-24 10:45:00,39.75,39.8,39.73,39.8,70901.0,32.8404,32.8817,32.8239,32.8817,70901.0
2017-05-24 10:50:00,39.8,39.84,39.77,39.84,79410.0,32.8817,32.9148,32.857,32.9148,79410.0
2017-05-24 10:55:00,39.84,39.85,39.8,39.81,310575.0,32.9148,32.923,32.8817,32.89,310575.0
2017-05-24 11:00:00,39.8,39.87,39.8,39.87,110879.0,32.8817,32.9396,32.8817,32.9396,110879.0
2017-05-24 11:05:00,39.87,39.91,39.86,39.91,188553.0,32.9396,32.9726,32.9313,32.9726,188553.0
2017-05-24 11:10:00,39.91,39.93,39.89,39.92,285149.0,32.9726,32.9891,32.9561,32.9809,285149.0
2017-05-24 11:15:00,39.93,39.98,39.92,39.97,153014.0,32.9891,33.0304,32.9809,33.0222,153014.0
2017-05-24 11:20:00,39.97,40.05,39.96,40.01,299696.0,33.0222,33.0883,33.0139,33.0552,299696.0
2017-05-24 11:25:00,40.01,40.02,39.98,39.98,77883.0,33.0552,33.0635,33.0304,33.0304,77883.0
2017-05-24 11:30:00,39.99,40.01,39.98,40.01,44912.0,33.0387,33.0552,33.0304,33.0552,44912.0
2017-05-24 11:35:00,40.01,40.05,40.0,40.02,116429.0,33.0552,33.0883,33.047,33.0635,116429.0
2017-05-24 11:40:00,40.01,40.05,40.01,40.04,87854.0,33.0552,33.0883,33.0552,33.08,87854.0
2017-05-24 11:45:00,40.04,40.08,40.04,40.08,98055.0,33.08,33.1131,33.08,33.1131,98055.0
2017-05-24 11:50:00,40.07,40.07,40.04,40.05,212577.0,33.1048,33.1048,33.08,33.0883,212577.0
2017-05-24 11:55:00,40.05,40.16,40.05,40.16,147191.0,33.0883,33.1792,33.0883,33.1792,147191.0
2017-05-24 12:00:00,40.15,40.17,40.12,40.13,78102.0,33.1709,33.1874,33.1461,33.1544,78102.0
2017-05-24 12:05:00,40.13,40.15,40.12,40.15,63924.0,33.1544,33.1709,33.1461,33.1709,63924.0
2017-05-24 12:10:00,40.15,40.16,40.12,40.13,96202.0,33.1709,33.1792,33.1461,33.1544,96202.0
2017-05-24 12:15:00,40.12,40.16,40.12,40.16,71370.0,33.1461,33.1792,33.1461,33.1792,71370.0
2017-05-24 12:20:00,40.15,40.19,40.15,40.16,124248.0,33.1709,33.2039,33.1709,33.1792,124248.0
2017-05-24 12:25:00,40.16,40.18,40.13,40.13,98763.0,33.1792,33.1957,33.1544,33.1544,98763.0
2017-05-24 12:30:00,40.14,40.15,40.13,40.14,99056.0,33.1626,33.1709,33.1544,33.1626,99056.0
2017-05-24 12:35:00,40.15,40.16,40.12,40.16,211944.0,33.1709,33.1792,33.1461,33.1792,211944.0
2017-05-24 12:40:00,40.16,40.23,40.14,40.23,322213.0,33.1792,33.237,33.1626,33.237,322213.0
2017-05-24 12:45:00,40.23,40.27,40.22,40.23,170215.0,33.237,33.27,33.2287,33.237,170215.0
2017-05-24 12:50:00,40.24,40.25,40.23,40.25,46446.0,33.2453,33.2535,33.237,33.2535,46446.0
2017-05-24 12:55:00,40.25,40.25,40.21,40.21,138375.0,33.2535,33.2535,33.2205,33.2205,138375.0
2017-05-24 13:00:00,40.21,40.22,40.17,40.17,220695.0,33.2205,33.2287,33.1874,33.1874,220695.0
2017-05-24 13:05:00,40.17,40.19,40.17,40.18,55520.0,33.1874,33.2039,33.1874,33.1957,55520.0
2017-05-24 13:10:00,40.19,40.21,40.17,40.17,100825.0,33.2039,33.2205,33.1874,33.1874,100825.0
2017-05-24 13:15:00,40.18,40.18,40.15,40.17,178945.0,33.1957,33.1957,33.1709,33.1874,178945.0
2017-05-24 13:20:00,40.16,40.17,40.08,40.09,162401.0,33.1792,33.1874,33.1131,33.1213,162401.0
2017-05-24 13:25:00,40.08,40.13,40.08,40.13,149704.0,33.1131,33.1544,33.1131,33.1544,149704.0
2017-05-24 13:30:00,40.13,40.15,40.12,40.13,43600.0,33.1544,33.1709,33.1461,33.1544,43600.0
2017-05-24 13:35:00,40.13,40.16,40.11,40.16,86898.0,33.1544,33.1792,33.1379,33.1792,86898.0
2017-05-24 13:40:00,40.16,40.17,40.15,40.17,48995.0,33.1792,33.1874,33.1709,33.1874,48995.0
2017-05-24 13:45:00,40.16,40.19,40.14,40.18,141729.0,33.1792,33.2039,33.1626,33.1957,141729.0
2017-05-24 13:50:00,40.18,40.2,40.16,40.16,91557.0,33.1957,33.2122,33.1792,33.1792,91557.0
2017-05-24 13:55:00,40.16,40.17,40.14,40.15,309620.0,33.1792,33.1874,33.1626,33.1709,309620.0
2017-05-24 14:00:00,40.15,40.18,40.12,40.14,195193.0,33.1709,33.1957,33.1461,33.1626,195193.0
2017-05-24 14:05:00,40.14,40.17,40.13,40.16,243371.0,33.1626,33.1874,33.1544,33.1792,243371.0
2017-05-24 14:10:00,40.16,40.24,40.15,40.23,246275.0,33.1792,33.2453,33.1709,33.237,246275.0
2017-05-24 14:15:00,40.23,40.23,40.18,40.22,159338.0,33.237,33.237,33.1957,33.2287,159338.0
2017-05-24 14:20:00,40.22,40.24,40.21,40.22,150174.0,33.2287,33.2453,33.2205,33.2287,150174.0
2017-05-24 14:25:00,40.22,40.23,40.21,40.23,78224.0,33.2287,33.237,33.2205,33.237,78224.0
2017-05-24 14:30:00,40.23,40.24,40.18,40.22,302556.0,33.237,33.2453,33.1957,33.2287,302556.0
2017-05-24 14:35:00,40.22,40.23,40.18,40.19,166403.0,33.2287,33.237,33.1957,33.2039,166403.0
2017-05-24 14:40:00,40.19,40.2,40.14,40.15,211573.0,33.2039,33.2122,33.1626,33.1709,211573.0
2017-05-24 14:45:00,40.15,40.21,40.15,40.19,98011.0,33.1709,33.2205,33.1709,33.2039,98011.0
2017-05-24 14:50:00,40.19,40.19,40.16,40.19,67189.0,33.2039,33.2039,33.1792,33.2039,67189.0
2017-05-24 14:55:00,40.19,40.2,40.16,40.19,171248.0,33.2039,33.2122,33.1792,33.2039,171248.0
2017-05-24 15:00:00,40.19,40.2,40.17,40.18,103788.0,33.2039,33.2122,33.1874,33.1957,103788.0
2017-05-24 15:05:00,40.18,40.19,40.16,40.18,150275.0,33.1957,33.2039,33.1792,33.1957,150275.0
2017-05-24 15:10:00,40.18,40.19,40.17,40.19,152914.0,33.1957,33.2039,33.1874,33.2039,152914.0
2017-05-24 15:15:00,40.19,40.22,40.18,40.21,147478.0,33.2039,33.2287,33.1957,33.2205,147478.0
2017-05-24 15:20:00,40.21,40.22,40.19,40.2,232779.0,33.2205,33.2287,33.2039,33.2122,232779.0
2017-05-24 15:25:00,40.2,40.25,40.2,40.25,261818.0,33.2122,33.2535,33.2122,33.2535,261818.0
2017-05-24 15:30:00,40.25,40.3,40.24,40.3,296913.0,33.2535,33.2948,33.2453,33.2948,296913.0
2017-05-24 15:35:00,40.3,40.32,40.26,40.29,557995.0,33.2948,33.3113,33.2618,33.2866,557995.0
2017-05-24 15:40:00,40.29,40.35,40.28,40.34,330848.0,33.2866,33.3361,33.2783,33.3279,330848.0
2017-05-24 15:45:00,40.34,40.38,40.32,40.34,474125.0,33.3279,33.3609,33.3113,33.3279,474125.0
2017-05-24 15:50:00,40.34,40.39,40.31,40.37,800912.0,33.3279,33.3692,33.3031,33.3527,800912.0
2017-05-24 15:55:00,40.37,40.4,40.33,40.34,1376266.0,33.3527,33.3774,33.3196,33.3279,1376266.0
2017-05-25 09:30:00,40.55,40.56,40.33,40.33,4517747.0,33.5014,33.5096,33.3196,33.3196,4517747.0
2017-05-25 09:35:00,40.34,40.34,40.23,40.29,224020.0,33.3279,33.3279,33.237,33.2866,224020.0
2017-05-25 09:40:00,40.29,40.35,40.27,40.33,159676.0,33.2866,33.3361,33.27,33.3196,159676.0
2017-05-25 09:45:00,40.34,40.4,40.32,40.38,273616.0,33.3279,33.3774,33.3113,33.3609,273616.0
2017-05-25 09:50:00,40.39,40.42,40.3,40.32,328632.0,33.3692,33.394,33.2948,33.3113,328632.0
2017-05-25 09:55:00,40.33,40.37,40.3,40.34,156723.0,33.3196,33.3527,33.2948,33.3279,156723.0
2017-05-25 10:00:00,40.34,40.34,40.27,40.3,173277.0,33.3279,33.3279,33.27,33.2948,173277.0
2017-05-25 10:05:00,40.3,40.41,40.29,40.38,183899.0,33.2948,33.3857,33.2866,33.3609,183899.0
2017-05-25 10:10:00,40.38,40.4,40.34,40.39,224818.0,33.3609,33.3774,33.3279,33.3692,224818.0
2017-05-25 10:15:00,40.39,40.39,40.34,40.38,204341.0,33.3692,33.3692,33.3279,33.3609,204341.0
2017-05-25 10:20:00,40.38,40.38,40.3,40.33,206499.0,33.3609,33.3609,33.2948,33.3196,206499.0
2017-05-25 10:25:00,40.34,40.36,40.3,40.34,179743.0,33.3279,33.3444,33.2948,33.3279,179743.0
2017-05-25 10:30:00,40.33,40.36,40.27,40.3,220644.0,33.3196,33.3444,33.27,33.2948,220644.0
2017-05-25 10:35:00,40.31,40.41,40.27,40.4,468414.0,33.3031,33.3857,33.27,33.3774,468414.0
2017-05-25 10:40:00,40.4,40.4,40.37,40.38,125811.0,33.3774,33.3774,33.3527,33.3609,125811.0
2017-05-25 10:45:00,40.38,40.39,40.34,40.39,306978.0,33.3609,33.3692,33.3279,33.3692,306978.0
2017-05-25 10:50:00,40.39,40.4,40.37,40.39,215160.0,33.3692,33.3774,33.3527,33.3692,215160.0
2017-05-25 10:55:00,40.39,40.46,40.38,40.46,399525.0,33.3692,33.427,33.3609,33.427,399525.0
2017-05-25 11:00:00,40.46,40.47,40.45,40.47,41943.0,33.427,33.4353,33.4187,33.4353,41943.0
2017-05-25 11:05:00,40.47,40.5,40.46,40.48,356574.0,33.4353,33.4601,33.427,33.4435,356574.0
2017-05-25 11:10:00,40.48,40.5,40.46,40.49,996445.0,33.4435,33.4601,33.427,33.4518,996445.0
2017-05-25 11:15:00,40.49,40.5,40.48,40.5,85347.0,33.4518,33.4601,33.4435,33.4601,85347.0
2017-05-25 11:20:00,40.5,40.57,40.49,40.56,184519.0,33.4601,33.5179,33.4518,33.5096,184519.0
2017-05-25 11:25:00,40.57,40.57,40.53,40.54,99833.0,33.5179,33.5179,33.4848,33.4931,99833.0
2017-05-25 11:30:00,40.54,40.61,40.53,40.56,188796.0,33.4931,33.5509,33.4848,33.5096,188796.0
2017-05-25 11:35:00,40.55,40.59,40.52,40.58,125701.0,33.5014,33.5344,33.4766,33.5262,125701.0
2017-05-25 11:40:00,40.58,40.58,40.53,40.57,128482.0,33.5262,33.5262,33.4848,33.5179,128482.0
2017-05-25 11:45:00,40.57,40.57,40.5,40.5,142468.0,33.5179,33.5179,33.4601,33.4601,142468.0
2017-05-25 11:50:00,40.51,40.53,40.5,40.52,118630.0,33.4683,33.4848,33.4601,33.4766,118630.0
2017-05-25 11:55:00,40.52,40.55,40.52,40.53,111853.0,33.4766,33.5014,33.4766,33.4848,111853.0
2017-05-25 12:00:00,40.52,40.54,40.51,40.54,55540.0,33.4766,33.4931,33.4683,33.4931,55540.0
2017-05-25 12:05:00,40.54,40.56,40.52,40.52,140637.0,33.4931,33.5096,33.4766,33.4766,140637.0
2017-05-25 12:10:00,40.53,40.54,40.51,40.54,93616.0,33.4848,33.4931,33.4683,33.4931,93616.0
2017-05-25 12:15:00,40.53,40.54,40.51,40.53,100920.0,33.4848,33.4931,33.4683,33.4848,100920.0
2017-05-25 12:20:00,40.53,40.59,40.52,40.54,121489.0,33.4848,33.5344,33.4766,33.4931,121489.0
2017-05-25 12:25:00,40.54,40.58,40.54,40.58,70744.0,33.4931,33.5262,33.4931,33.5262,70744.0
2017-05-25 12:30:00,40.58,40.6,40.57,40.6,46542.0,33.5262,33.5427,33.5179,33.5427,46542.0
2017-05-25 12:35:00,40.59,40.63,40.59,40.6,124766.0,33.5344,33.5675,33.5344,33.5427,124766.0
2017-05-25 12:40:00,40.6,40.65,40.59,40.63,79027.0,33.5427,33.584,33.5344,33.5675,79027.0
2017-05-25 12:45:00,40.63,40.64,40.59,40.6,78008.0,33.5675,33.5757,33.5344,33.5427,78008.0
2017-05-25 12:50:00,40.59,40.63,40.58,40.6,188878.0,33.5344,33.5675,33.5262,33.5427,188878.0
2017-05-25 12:55:00,40.6,40.62,40.58,40.62,84206.0,33.5427,33.5592,33.5262,33.5592,84206.0
2017-05-25 13:00:00,40.62,40.63,40.59,40.62,156457.0,33.5592,33.5675,33.5344,33.5592,156457.0
2017-05-25 13:05:00,40.62,40.63,40.59,40.62,82759.0,33.5592,33.5675,33.5344,33.5592,82759.0
2017-05-25 13:10:00,40.62,40.65,40.6,40.64,167168.0,33.5592,33.584,33.5427,33.5757,167168.0
2017-05-25 13:15:00,40.64,40.65,40.62,40.65,63300.0,33.5757,33.584,33.5592,33.584,63300.0
2017-05-25 13:20:00,40.65,40.65,40.63,40.63,62466.0,33.584,33.584,33.5675,33.5675,62466.0
2017-05-25 13:25:00,40.64,40.64,40.61,40.62,78537.0,33.5757,33.5757,33.5509,33.5592,78537.0
2017-05-25 13:30:00,40.61,40.64,40.59,40.64,122984.0,33.5509,33.5757,33.5344,33.5757,122984.0
2017-05-25 13:35:00,40.64,40.68,40.63,40.68,81093.0,33.5757,33.6088,33.5675,33.6088,81093.0
2017-05-25 13:40:00,40.68,40.7,40.66,40.7,82261.0,33.6088,33.6253,33.5922,33.6253,82261.0
2017-05-25 13:45:00,40.69,40.7,40.67,40.68,148307.0,33.617,33.6253,33.6005,33.6088,148307.0
2017-05-25 13:50:00,40.68,40.75,40.67,40.74,141966.0,33.6088,33.6666,33.6005,33.6583,141966.0
2017-05-25 13:55:00,40.74,40.74,40.72,40.74,63782.0,33.6583,33.6583,33.6418,33.6583,63782.0
2017-05-25 14:00:00,40.74,40.75,40.71,40.72,142090.0,33.6583,33.6666,33.6336,33.6418,142090.0
2017-05-25 14:05:00,40.72,40.73,40.71,40.72,291756.0,33.6418,33.6501,33.6336,33.6418,291756.0
2017-05-25 14:10:00,40.72,40.72,40.71,40.72,54906.0,33.6418,33.6418,33.6336,33.6418,54906.0
2017-05-25 14:15:00,40.72,40.72,40.7,40.7,161268.0,33.6418,33.6418,33.6253,33.6253,161268.0
2017-05-25 14:20:00,40.71,40.71,40.66,40.7,234679.0,33.6336,33.6336,33.5922,33.6253,234679.0
2017-05-25 14:25:00,40.7,40.72,40.65,40.69,382497.0,33.6253,33.6418,33.584,33.617,382497.0
2017-05-25 14:30:00,40.69,40.8,40.67,40.76,496437.0,33.617,33.7079,33.6005,33.6749,496437.0
2017-05-25 14:35:00,40.76,40.78,40.72,40.73,573871.0,33.6749,33.6914,33.6418,33.6501,573871.0
2017-05-25 14:40:00,40.73,40.75,40.62,40.63,1727087.0,33.6501,33.6666,33.5592,33.5675,1727087.0
2017-05-25 14:45:00,40.63,40.66,40.58,40.59,404959.0,33.5675,33.5922,33.5262,33.5344,404959.0
2017-05-25 14:50:00,40.59,40.59,40.51,40.56,281646.0,33.5344,33.5344,33.4683,33.5096,281646.0
2017-05-25 14:55:00,40.55,40.56,40.47,40.48,253329.0,33.5014,33.5096,33.4353,33.4435,253329.0
2017-05-25 15:00:00,40.49,40.5,40.46,40.48,647319.0,33.4518,33.4601,33.427,33.4435,647319.0
2017-05-25 15:05:00,40.49,40.49,40.4,40.41,260291.0,33.4518,33.4518,33.3774,33.3857,260291.0
2017-05-25 15:10:00,40.42,40.42,40.34,40.35,745649.0,33.394,33.394,33.3279,33.3361,745649.0
2017-05-25 15:15:00,40.34,40.41,40.3,40.4,370280.0,33.3279,33.3857,33.2948,33.3774,370280.0
2017-05-25 15:20:00,40.4,40.4,40.3,40.32,537370.0,33.3774,33.3774,33.2948,33.3113,537370.0
2017-05-25 15:25:00,40.31,40.36,40.29,40.35,732782.0,33.3031,33.3444,33.2866,33.3361,732782.0
2017-05-25 15:30:00,40.34,40.36,40.29,40.3,915447.0,33.3279,33.3444,33.2866,33.2948,915447.0
2017-05-25 15:35:00,40.3,40.34,40.27,40.33,1363329.0,33.2948,33.3279,33.27,33.3196,1363329.0
2017-05-25 15:40:00,40.33,40.38,40.32,40.37,402249.0,33.3196,33.3609,33.3113,33.3527,402249.0
2017-05-25 15:45:00,40.37,40.45,40.37,40.37,554422.0,33.3527,33.4187,33.3527,33.3527,554422.0
2017-05-25 15:50:00,40.38,40.38,40.32,40.36,897953.0,33.3609,33.3609,33.3113,33.3444,897953.0
2017-05-25 15:55:00,40.36,40.4,40.34,40.35,1700805.0,33.3444,33.3774,33.3279,33.3361,1700805.0
2017-05-26 09:30:00,40.21,40.53,40.21,40.52,388502.0,33.2205,33.4848,33.2205,33.4766,388502.0
2017-05-26 09:35:00,40.52,40.52,40.44,40.5,113562.0,33.4766,33.4766,33.4105,33.4601,113562.0
2017-05-26 09:40:00,40.5,40.53,40.48,40.52,249069.0,33.4601,33.4848,33.4435,33.4766,249069.0
2017-05-26 09:45:00,40.52,40.63,40.5,40.58,132609.0,33.4766,33.5675,33.4601,33.5262,132609.0
2017-05-26 09:50:00,40.57,40.65,40.56,40.59,105692.0,33.5179,33.584,33.5096,33.5344,105692.0
2017-05-26 09:55:00,40.59,40.69,40.59,40.68,96944.0,33.5344,33.617,33.5344,33.6088,96944.0
2017-05-26 10:00:00,40.69,40.69,40.56,40.57,161747.0,33.617,33.617,33.5096,33.5179,161747.0
2017-05-26 10:05:00,40.58,40.58,40.5,40.51,163243.0,33.5262,33.5262,33.4601,33.4683,163243.0
2017-05-26 10:10:00,40.52,40.58,40.48,40.57,131361.0,33.4766,33.5262,33.4435,33.5179,131361.0
2017-05-26 10:15:00,40.58,40.59,40.54,40.58,402924.0,33.5262,33.5344,33.4931,33.5262,402924.0
2017-05-26 10:20:00,40.57,40.6,40.55,40.55,213223.0,33.5179,33.5427,33.5014,33.5014,213223.0
2017-05-26 10:25:00,40.55,40.58,40.51,40.51,86612.0,33.5014,33.5262,33.4683,33.4683,86612.0
2017-05-26 10:30:00,40.52,40.55,40.49,40.51,151408.0,33.4766,33.5014,33.4518,33.4683,151408.0
2017-05-26 10:35:00,40.5,40.52,40.49,40.49,84376.0,33.4601,33.4766,33.4518,33.4518,84376.0
2017-05-26 10:40:00,40.49,40.54,40.49,40.54,102770.0,33.4518,33.4931,33.4518,33.4931,102770.0
2017-05-26 10:45:00,40.54,40.56,40.53,40.55,78487.0,33.4931,33.5096,33.4848,33.5014,78487.0
2017-05-26 10:50:00,40.55,40.57,40.54,40.57,48395.0,33.5014,33.5179,33.4931,33.5179,48395.0
2017-05-26 10:55:00,40.56,40.6,40.56,40.56,88287.0,33.5096,33.5427,33.5096,33.5096,88287.0
2017-05-26 11:00:00,40.56,40.6,40.53,40.59,230177.0,33.5096,33.5427,33.4848,33.5344,230177.0
2017-05-26 11:05:00,40.6,40.61,40.56,40.57,94963.0,33.5427,33.5509,33.5096,33.5179,94963.0
2017-05-26 11:10:00,40.57,40.58,40.56,40.58,137857.0,33.5179,33.5262,33.5096,33.5262,137857.0
2017-05-26 11:15:00,40.57,40.59,40.55,40.55,53521.0,33.5179,33.5344,33.5014,33.5014,53521.0
2017-05-26 11:20:00,40.55,40.6,40.55,40.6,117515.0,33.5014,33.5427,33.5014,33.5427,117515.0
2017-05-26 11:25:00,40.6,40.6,40.54,40.59,248399.0,33.5427,33.5427,33.4931,33.5344,248399.0
2017-05-26 11:30:00,40.59,40.61,40.57,40.6,139041.0,33.5344,33.5509,33.5179,33.5427,139041.0
2017-05-26 11:35:00,40.6,40.61,40.56,40.57,92164.0,33.5427,33.5509,33.5096,33.5179,92164.0
2017-05-26 11:40:00,40.56,40.58,40.56,40.58,33969.0,33.5096,33.5262,33.5096,33.5262,33969.0
2017-05-26 11:45:00,40.58,40.6,40.57,40.59,101824.0,33.5262,33.5427,33.5179,33.5344,101824.0
2017-05-26 11:50:00,40.58,40.61,40.58,40.61,147938.0,33.5262,33.5509,33.5262,33.5509,147938.0
2017-05-26 11:55:00,40.61,40.61,40.6,40.6,37093.0,33.5509,33.5509,33.5427,33.5427,37093.0
2017-05-26 12:00:00,40.61,40.61,40.6,40.6,67985.0,33.5509,33.5509,33.5427,33.5427,67985.0
2017-05-26 12:05:00,40.6,40.68,40.6,40.67,64570.0,33.5427,33.6088,33.5427,33.6005,64570.0
2017-05-26 12:10:00,40.68,40.68,40.66,40.67,187636.0,33.6088,33.6088,33.5922,33.6005,187636.0
2017-05-26 12:15:00,40.67,40.7,40.67,40.68,89663.0,33.6005,33.6253,33.6005,33.6088,89663.0
2017-05-26 12:20:00,40.68,40.69,40.67,40.67,79977.0,33.6088,33.617,33.6005,33.6005,79977.0
2017-05-26 12:25:00,40.68,40.71,40.67,40.68,106170.0,33.6088,33.6336,33.6005,33.6088,106170.0
2017-05-26 12:30:00,40.68,40.68,40.67,40.67,114329.0,33.6088,33.6088,33.6005,33.6005,114329.0
2017-05-26 12:35:00,40.67,40.68,40.64,40.65,71952.0,33.6005,33.6088,33.5757,33.584,71952.0
2017-05-26 12:40:00,40.65,40.67,40.65,40.67,70901.0,33.584,33.6005,33.584,33.6005,70901.0
2017-05-26 12:45:00,40.67,40.69,40.66,40.69,36862.0,33.6005,33.617,33.5922,33.617,36862.0
2017-05-26 12:50:00,40.69,40.7,40.68,40.7,37849.0,33.617,33.6253,33.6088,33.6253,37849.0
2017-05-26 12:55:00,40.7,40.7,40.69,40.7,37065.0,33.6253,33.6253,33.617,33.6253,37065.0
2017-05-26 13:00:00,40.7,40.7,40.65,40.67,130268.0,33.6253,33.6253,33.584,33.6005,130268.0
2017-05-26 13:05:00,40.66,40.69,40.66,40.69,35759.0,33.5922,33.617,33.5922,33.617,35759.0
2017-05-26 13:10:00,40.69,40.7,40.68,40.7,35631.0,33.617,33.6253,33.6088,33.6253,35631.0
2017-05-26 13:15:00,40.7,40.7,40.66,40.66,73452.0,33.6253,33.6253,33.5922,33.5922,73452.0
2017-05-26 13:20:00,40.66,40.67,40.64,40.65,96558.0,33.5922,33.6005,33.5757,33.584,96558.0
2017-05-26 13:25:00,40.65,40.65,40.59,40.61,860268.0,33.584,33.584,33.5344,33.5509,860268.0
2017-05-26 13:30:00,40.61,40.63,40.6,40.63,66822.0,33.5509,33.5675,33.5427,33.5675,66822.0
2017-05-26 13:35:00,40.63,40.63,40.62,40.63,35063.0,33.5675,33.5675,33.5592,33.5675,35063.0
2017-05-26 13:40:00,40.63,40.67,40.62,40.67,944600.0,33.5675,33.6005,33.5592,33.6005,944600.0
2017-05-26 13:45:00,40.66,40.68,40.57,40.57,527564.0,33.5922,33.6088,33.5179,33.5179,527564.0
2017-05-26 13:50:00,40.58,40.66,40.58,40.63,82500.0,33.5262,33.5922,33.5262,33.5675,82500.0
2017-05-26 13:55:00,40.64,40.65,40.6,40.63,99725.0,33.5757,33.584,33.5427,33.5675,99725.0
2017-05-26 14:00:00,40.64,40.66,40.61,40.64,101463.0,33.5757,33.5922,33.5509,33.5757,101463.0
2017-05-26 14:05:00,40.64,40.68,40.63,40.68,90560.0,33.5757,33.6088,33.5675,33.6088,90560.0
2017-05-26 14:10:00,40.68,40.69,40.65,40.66,70007.0,33.6088,33.617,33.584,33.5922,70007.0
2017-05-26 14:15:00,40.66,40.69,40.66,40.69,42180.0,33.5922,33.617,33.5922,33.617,42180.0
2017-05-26 14:20:00,40.69,40.69,40.64,40.68,141796.0,33.617,33.617,33.5757,33.6088,141796.0
2017-05-26 14:25:00,40.68,40.7,40.67,40.7,39671.0,33.6088,33.6253,33.6005,33.6253,39671.0
2017-05-26 14:30:00,40.7,40.7,40.65,40.67,84319.0,33.6253,33.6253,33.584,33.6005,84319.0
2017-05-26 14:35:00,40.68,40.69,40.67,40.67,59088.0,33.6088,33.617,33.6005,33.6005,59088.0
2017-05-26 14:40:00,40.68,40.68,40.62,40.65,163071.0,33.6088,33.6088,33.5592,33.584,163071.0
2017-05-26 14:45:00,40.65,40.66,40.64,40.66,69543.0,33.584,33.5922,33.5757,33.5922,69543.0
2017-05-26 14:50:00,40.66,40.74,40.65,40.73,248884.0,33.5922,33.6583,33.584,33.6501,248884.0
2017-05-26 14:55:00,40.73,40.85,40.73,40.8,306160.0,33.6501,33.7492,33.6501,33.7079,306160.0
2017-05-26 15:00:00,40.81,40.88,40.78,40.88,202559.0,33.7162,33.774,33.6914,33.774,202559.0
2017-05-26 15:05:00,40.88,40.88,40.83,40.84,252908.0,33.774,33.774,33.7327,33.741,252908.0
2017-05-26 15:10:00,40.84,40.87,40.84,40.85,154116.0,33.741,33.7657,33.741,33.7492,154116.0
2017-05-26 15:15:00,40.86,40.92,40.84,40.89,418096.0,33.7575,33.8071,33.741,33.7823,418096.0
2017-05-26 15:20:00,40.89,40.93,40.88,40.92,206585.0,33.7823,33.8153,33.774,33.8071,206585.0
2017-05-26 15:25:00,40.93,40.94,40.9,40.9,169746.0,33.8153,33.8236,33.7905,33.7905,169746.0
2017-05-26 15:30:00,40.9,40.96,40.9,40.95,289271.0,33.7905,33.8401,33.7905,33.8318,289271.0
2017-05-26 15:35:00,40.95,40.98,40.94,40.97,247058.0,33.8318,33.8566,33.8236,33.8484,247058.0
2017-05-26 15:40:00,40.98,40.99,40.91,40.96,383799.0,33.8566,33.8649,33.7988,33.8401,383799.0
2017-05-26 15:45:00,40.96,40.97,40.92,40.95,444455.0,33.8401,33.8484,33.8071,33.8318,444455.0
2017-05-26 15:50:00,40.95,40.95,40.91,40.95,531914.0,33.8318,33.8318,33.7988,33.8318,531914.0
2017-05-26 15:55:00,40.95,40.95,40.86,40.91,1448282.0,33.8318,33.8318,33.7575,33.7988,1448282.0
2017-05-30 09:30:00,41.03,41.03,40.87,40.93,255231.0,33.8979,33.8979,33.7657,33.8153,255231.0
2017-05-30 09:35:00,40.93,41.04,40.92,41.04,624603.0,33.8153,33.9062,33.8071,33.9062,624603.0
2017-05-30 09:40:00,41.04,41.11,41.01,41.06,171968.0,33.9062,33.964,33.8814,33.9227,171968.0
2017-05-30 09:45:00,41.07,41.25,41.06,41.25,635759.0,33.931,34.0797,33.9227,34.0797,635759.0
2017-05-30 09:50:00,41.25,41.27,41.16,41.16,311958.0,34.0797,34.0962,34.0053,34.0053,311958.0
2017-05-30 09:55:00,41.16,41.29,41.15,41.28,199294.0,34.0053,34.1127,33.9971,34.1045,199294.0
2017-05-30 10:00:00,41.28,41.36,41.27,41.3,349631.0,34.1045,34.1706,34.0962,34.121,349631.0
2017-05-30 10:05:00,41.3,41.37,41.29,41.36,221177.0,34.121,34.1788,34.1127,34.1706,221177.0
2017-05-30 10:10:00,41.36,41.53,41.33,41.51,450000.0,34.1706,34.311,34.1458,34.2945,450000.0
2017-05-30 10:15:00,41.51,41.62,41.46,41.57,767576.0,34.2945,34.3854,34.2532,34.3441,767576.0
2017-05-30 10:20:00,41.57,41.58,41.46,41.57,424917.0,34.3441,34.3523,34.2532,34.3441,424917.0
2017-05-30 10:25:00,41.57,41.62,41.54,41.54,343995.0,34.3441,34.3854,34.3193,34.3193,343995.0
2017-05-30 10:30:00,41.55,41.57,41.52,41.57,293124.0,34.3275,34.3441,34.3028,34.3441,293124.0
2017-05-30 10:35:00,41.57,41.63,41.55,41.58,227297.0,34.3441,34.3936,34.3275,34.3523,227297.0
2017-05-30 10:40:00,41.58,41.62,41.55,41.59,440290.0,34.3523,34.3854,34.3275,34.3606,440290.0
2017-05-30 10:45:00,41.6,41.61,41.54,41.59,290337.0,34.3689,34.3771,34.3193,34.3606,290337.0
2017-05-30 10:50:00,41.59,41.61,41.53,41.58,319430.0,34.3606,34.3771,34.311,34.3523,319430.0
2017-05-30 10:55:00,41.57,41.64,41.56,41.57,378188.0,34.3441,34.4019,34.3358,34.3441,378188.0
2017-05-30 11:00:00,41.56,41.59,41.52,41.52,365904.0,34.3358,34.3606,34.3028,34.3028,365904.0
2017-05-30 11:05:00,41.52,41.53,41.39,41.4,199310.0,34.3028,34.311,34.1954,34.2036,199310.0
2017-05-30 11:10:00,41.4,41.5,41.37,41.38,830360.0,34.2036,34.2862,34.1788,34.1871,830360.0
2017-05-30 11:15:00,41.38,41.39,41.36,41.36,100384.0,34.1871,34.1954,34.1706,34.1706,100384.0
2017-05-30 11:20:00,41.37,41.41,41.31,41.33,386769.0,34.1788,34.2119,34.1293,34.1458,386769.0
2017-05-30 11:25:00,41.33,41.35,41.28,41.29,617330.0,34.1458,34.1623,34.1045,34.1127,617330.0
2017-05-30 11:30:00,41.28,41.33,41.27,41.3,172317.0,34.1045,34.1458,34.0962,34.121,172317.0
2017-05-30 11:35:00,41.3,41.33,41.29,41.33,93935.0,34.121,34.1458,34.1127,34.1458,93935.0
2017-05-30 11:40:00,41.33,41.38,41.32,41.37,176925.0,34.1458,34.1871,34.1375,34.1788,176925.0
2017-05-30 11:45:00,41.36,41.37,41.3,41.31,132274.0,34.1706,34.1788,34.121,34.1293,132274.0
2017-05-30 11:50:00,41.31,41.32,41.27,41.3,91169.0,34.1293,34.1375,34.0962,34.121,91169.0
2017-05-30 11:55:00,41.3,41.31,41.3,41.3,49833.0,34.121,34.1293,34.121,34.121,49833.0
2017-05-30 12:00:00,41.3,41.33,41.29,41.3,178885.0,34.121,34.1458,34.1127,34.121,178885.0
2017-05-30 12:05:00,41.3,41.31,41.19,41.19,171196.0,34.121,34.1293,34.0301,34.0301,171196.0
2017-05-30 12:10:00,41.2,41.21,41.16,41.19,176473.0,34.0384,34.0466,34.0053,34.0301,176473.0
2017-05-30 12:15:00,41.19,41.19,41.11,41.12,189258.0,34.0301,34.0301,33.964,33.9723,189258.0
2017-05-30 12:20:00,41.12,41.17,41.1,41.16,404238.0,33.9723,34.0136,33.9558,34.0053,404238.0
2017-05-30 12:25:00,41.16,41.16,41.1,41.1,317106.0,34.0053,34.0053,33.9558,33.9558,317106.0
2017-05-30 12:30:00,41.11,41.11,41.06,41.07,151881.0,33.964,33.964,33.9227,33.931,151881.0
2017-05-30 12:35:00,41.06,41.07,41.02,41.07,281842.0,33.9227,33.931,33.8897,33.931,281842.0
2017-05-30 12:40:00,41.07,41.12,41.06,41.11,188519.0,33.931,33.9723,33.9227,33.964,188519.0
2017-05-30 12:45:00,41.12,41.13,41.1,41.13,132494.0,33.9723,33.9805,33.9558,33.9805,132494.0
2017-05-30 12:50:00,41.13,41.14,41.11,41.14,175673.0,33.9805,33.9888,33.964,33.9888,175673.0
2017-05-30 12:55:00,41.14,41.16,41.13,41.15,80822.0,33.9888,34.0053,33.9805,33.9971,80822.0
2017-05-30 13:00:00,41.15,41.21,41.14,41.19,143816.0,33.9971,34.0466,33.9888,34.0301,143816.0
2017-05-30 13:05:00,41.2,41.2,41.17,41.2,99433.0,34.0384,34.0384,34.0136,34.0384,99433.0
2017-05-30 13:10:00,41.2,41.21,41.19,41.21,113441.0,34.0384,34.0466,34.0301,34.0466,113441.0
2017-05-30 13:15:00,41.21,41.21,41.18,41.19,98730.0,34.0466,34.0466,34.0219,34.0301,98730.0
2017-05-30 13:20:00,41.19,41.21,41.18,41.21,115841.0,34.0301,34.0466,34.0219,34.0466,115841.0
2017-05-30 13:25:00,41.21,41.21,41.18,41.2,230751.0,34.0466,34.0466,34.0219,34.0384,230751.0
2017-05-30 13:30:00,41.2,41.2,41.16,41.16,110984.0,34.0384,34.0384,34.0053,34.0053,110984.0
2017-05-30 13:35:00,41.16,41.17,41.11,41.15,136705.0,34.0053,34.0136,33.964,33.9971,136705.0
2017-05-30 13:40:00,41.15,41.15,41.13,41.15,85531.0,33.9971,33.9971,33.9805,33.9971,85531.0
2017-05-30 13:45:00,41.15,41.18,41.14,41.18,99233.0,33.9971,34.0219,33.9888,34.0219,99233.0
2017-05-30 13:50:00,41.17,41.19,41.17,41.19,27218.0,34.0136,34.0301,34.0136,34.0301,27218.0
2017-05-30 13:55:00,41.19,41.21,41.18,41.19,80785.0,34.0301,34.0466,34.0219,34.0301,80785.0
2017-05-30 14:00:00,41.2,41.22,41.17,41.2,111251.0,34.0384,34.0549,34.0136,34.0384,111251.0
2017-05-30 14:05:00,41.19,41.24,41.19,41.22,187884.0,34.0301,34.0714,34.0301,34.0549,187884.0
2017-05-30 14:10:00,41.22,41.26,41.22,41.26,114021.0,34.0549,34.088,34.0549,34.088,114021.0
2017-05-30 14:15:00,41.25,41.27,41.23,41.23,133220.0,34.0797,34.0962,34.0632,34.0632,133220.0
2017-05-30 14:20:00,41.23,41.24,41.22,41.23,116218.0,34.0632,34.0714,34.0549,34.0632,116218.0
2017-05-30 14:25:00,41.23,41.24,41.2,41.22,133688.0,34.0632,34.0714,34.0384,34.0549,133688.0
2017-05-30 14:30:00,41.22,41.23,41.21,41.21,149591.0,34.0549,34.0632,34.0466,34.0466,149591.0
2017-05-30 14:35:00,41.21,41.22,41.18,41.21,124247.0,34.0466,34.0549,34.0219,34.0466,124247.0
2017-05-30 14:40:00,41.22,41.22,41.19,41.19,137071.0,34.0549,34.0549,34.0301,34.0301,137071.0
2017-05-30 14:45:00,41.19,41.22,41.18,41.22,113333.0,34.0301,34.0549,34.0219,34.0549,113333.0
2017-05-30 14:50:00,41.22,41.22,41.12,41.14,163922.0,34.0549,34.0549,33.9723,33.9888,163922.0
2017-05-30 14:55:00,41.14,41.15,41.12,41.15,118758.0,33.9888,33.9971,33.9723,33.9971,118758.0
2017-05-30 15:00:00,41.15,41.18,41.12,41.13,192197.0,33.9971,34.0219,33.9723,33.9805,192197.0
2017-05-30 15:05:00,41.14,41.17,41.12,41.15,131246.0,33.9888,34.0136,33.9723,33.9971,131246.0
2017-05-30 15:10:00,41.15,41.17,41.15,41.15,129599.0,33.9971,34.0136,33.9971,33.9971,129599.0
2017-05-30 15:15:00,41.15,41.16,41.12,41.12,170642.0,33.9971,34.0053,33.9723,33.9723,170642.0
2017-05-30 15:20:00,41.12,41.15,41.12,41.12,180234.0,33.9723,33.9971,33.9723,33.9723,180234.0
2017-05-30 15:25:00,41.12,41.13,41.06,41.1,266452.0,33.9723,33.9805,33.9227,33.9558,266452.0
2017-05-30 15:30:00,41.1,41.14,41.1,41.14,197782.0,33.9558,33.9888,33.9558,33.9888,197782.0
2017-05-30 15:35:00,41.14,41.18,41.13,41.17,311831.0,33.9888,34.0219,33.9805,34.0136,311831.0
2017-05-30 15:40:00,41.17,41.2,41.15,41.18,321396.0,34.0136,34.0384,33.9971,34.0219,321396.0
2017-05-30 15:45:00,41.19,41.21,41.13,41.14,389323.0,34.0301,34.0466,33.9805,33.9888,389323.0
2017-05-30 15:50:00,41.14,41.16,41.12,41.15,507116.0,33.9888,34.0053,33.9723,33.9971,507116.0
2017-05-30 15:55:00,41.15,41.15,41.09,41.1,886468.0,33.9971,33.9971,33.9475,33.9558,886468.0
2017-05-31 09:30:00,41.11,41.27,41.11,41.21,351002.0,33.964,34.0962,33.964,34.0466,351002.0
2017-05-31 09:35:00,41.21,41.21,41.1,41.13,151916.0,34.0466,34.0466,33.9558,33.9805,151916.0
2017-05-31 09:40:00,41.14,41.17,41.12,41.17,113436.0,33.9888,34.0136,33.9723,34.0136,113436.0
2017-05-31 09:45:00,41.17,41.27,41.16,41.21,204029.0,34.0136,34.0962,34.0053,34.0466,204029.0
2017-05-31 09:50:00,41.22,41.25,41.15,41.16,182909.0,34.0549,34.0797,33.9971,34.0053,182909.0
2017-05-31 09:55:00,41.16,41.2,41.11,41.16,224573.0,34.0053,34.0384,33.964,34.0053,224573.0
2017-05-31 10:00:00,41.17,41.18,41.07,41.08,157265.0,34.0136,34.0219,33.931,33.9392,157265.0
2017-05-31 10:05:00,41.09,41.14,41.07,41.14,205594.0,33.9475,33.9888,33.931,33.9888,205594.0
2017-05-31 10:10:00,41.14,41.22,41.12,41.22,183247.0,33.9888,34.0549,33.9723,34.0549,183247.0
2017-05-31 10:15:00,41.22,41.25,41.19,41.23,172538.0,34.0549,34.0797,34.0301,34.0632,172538.0
2017-05-31 10:20:00,41.23,41.23,41.17,41.2,187950.0,34.0632,34.0632,34.0136,34.0384,187950.0
2017-05-31 10:25:00,41.2,41.24,41.17,41.22,175273.0,34.0384,34.0714,34.0136,34.0549,175273.0
2017-05-31 10:30:00,41.22,41.3,41.21,41.25,113918.0,34.0549,34.121,34.0466,34.0797,113918.0
2017-05-31 10:35:00,41.26,41.27,41.23,41.23,97380.0,34.088,34.0962,34.0632,34.0632,97380.0
2017-05-31 10:40:00,41.23,41.27,41.22,41.23,140299.0,34.0632,34.0962,34.0549,34.0632,140299.0
2017-05-31 10:45:00,41.23,41.23,41.16,41.2,101570.0,34.0632,34.0632,34.0053,34.0384,101570.0
2017-05-31 10:50:00,41.19,41.2,41.16,41.18,118920.0,34.0301,34.0384,34.0053,34.0219,118920.0
2017-05-31 10:55:00,41.18,41.21,41.13,41.17,139937.0,34.0219,34.0466,33.9805,34.0136,139937.0
2017-05-31 11:00:00,41.16,41.19,41.13,41.17,146456.0,34.0053,34.0301,33.9805,34.0136,146456.0
2017-05-31 11:05:00,41.17,41.2,41.16,41.19,109943.0,34.0136,34.0384,34.0053,34.0301,109943.0
2017-05-31 11:10:00,41.19,41.21,41.16,41.19,162011.0,34.0301,34.0466,34.0053,34.0301,162011.0
2017-05-31 11:15:00,41.19,41.21,41.18,41.21,286497.0,34.0301,34.0466,34.0219,34.0466,286497.0
2017-05-31 11:20:00,41.21,41.25,41.2,41.23,361810.0,34.0466,34.0797,34.0384,34.0632,361810.0
2017-05-31 11:25:00,41.23,41.28,41.17,41.25,277133.0,34.0632,34.1045,34.0136,34.0797,277133.0
2017-05-31 11:30:00,41.24,41.25,41.18,41.21,226233.0,34.0714,34.0797,34.0219,34.0466,226233.0
2017-05-31 11:35:00,41.21,41.28,41.19,41.25,260318.0,34.0466,34.1045,34.0301,34.0797,260318.0
2017-05-31 11:40:00,41.25,41.29,41.24,41.29,100861.0,34.0797,34.1127,34.0714,34.1127,100861.0
2017-05-31 11:45:00,41.29,41.29,41.26,41.29,99847.0,34.1127,34.1127,34.088,34.1127,99847.0
2017-05-31 11:50:00,41.29,41.36,41.28,41.34,119978.0,34.1127,34.1706,34.1045,34.154,119978.0
2017-05-31 11:55:00,41.34,41.34,41.3,41.31,104441.0,34.154,34.154,34.121,34.1293,104441.0
2017-05-31 12:00:00,41.32,41.34,41.3,41.34,104166.0,34.1375,34.154,34.121,34.154,104166.0
2017-05-31 12:05:00,41.34,41.38,41.33,41.38,91928.0,34.154,34.1871,34.1458,34.1871,91928.0
2017-05-31 12:10:00,41.38,41.39,41.37,41.38,76539.0,34.1871,34.1954,34.1788,34.1871,76539.0
2017-05-31 12:15:00,41.38,41.41,41.37,41.4,110355.0,34.1871,34.2119,34.1788,34.2036,110355.0
2017-05-31 12:20:00,41.4,41.43,41.38,41.43,394919.0,34.2036,34.2284,34.1871,34.2284,394919.0
2017-05-31 12:25:00,41.43,41.46,41.39,41.42,402687.0,34.2284,34.2532,34.1954,34.2201,402687.0
2017-05-31 12:30:00,41.43,41.43,41.41,41.42,161947.0,34.2284,34.2284,34.2119,34.2201,161947.0
2017-05-31 12:35:00,41.42,41.44,41.4,41.41,212154.0,34.2201,34.2367,34.2036,34.2119,212154.0
2017-05-31 12:40:00,41.41,41.43,41.4,41.41,145118.0,34.2119,34.2284,34.2036,34.2119,145118.0
2017-05-31 12:45:00,41.42,41.45,41.41,41.44,139958.0,34.2201,34.2449,34.2119,34.2367,139958.0
2017-05-31 12:50:00,41.45,41.49,41.44,41.46,112049.0,34.2449,34.278,34.2367,34.2532,112049.0
2017-05-31 12:55:00,41.46,41.47,41.41,41.42,138173.0,34.2532,34.2614,34.2119,34.2201,138173.0
2017-05-31 13:00:00,41.42,41.45,41.41,41.43,569084.0,34.2201,34.2449,34.2119,34.2284,569084.0
2017-05-31 13:05:00,41.43,41.44,41.4,41.44,86963.0,34.2284,34.2367,34.2036,34.2367,86963.0
2017-05-31 13:10:00,41.43,41.46,41.42,41.44,106233.0,34.2284,34.2532,34.2201,34.2367,106233.0
2017-05-31 13:15:00,41.45,41.45,41.37,41.38,84873.0,34.2449,34.2449,34.1788,34.1871,84873.0
2017-05-31 13:20:00,41.39,41.41,41.37,41.39,69090.0,34.1954,34.2119,34.1788,34.1954,69090.0
2017-05-31 13:25:00,41.4,41.41,41.39,41.41,53971.0,34.2036,34.2119,34.1954,34.2119,53971.0
2017-05-31 13:30:00,41.41,41.41,41.38,41.39,71759.0,34.2119,34.2119,34.1871,34.1954,71759.0
2017-05-31 13:35:00,41.39,41.4,41.37,41.38,111744.0,34.1954,34.2036,34.1788,34.1871,111744.0
2017-05-31 13:40:00,41.38,41.39,41.35,41.37,68021.0,34.1871,34.1954,34.1623,34.1788,68021.0
2017-05-31 13:45:00,41.36,41.41,41.36,41.41,87736.0,34.1706,34.2119,34.1706,34.2119,87736.0
2017-05-31 13:50:00,41.41,41.43,41.39,41.43,140435.0,34.2119,34.2284,34.1954,34.2284,140435.0
2017-05-31 13:55:00,41.43,41.43,41.38,41.39,58677.0,34.2284,34.2284,34.1871,34.1954,58677.0
2017-05-31 14:00:00,41.39,41.41,41.33,41.35,105197.0,34.1954,34.2119,34.1458,34.1623,105197.0
2017-05-31 14:05:00,41.36,41.4,41.36,41.4,113780.0,34.1706,34.2036,34.1706,34.2036,113780.0
2017-05-31 14:10:00,41.4,41.41,41.37,41.39,84887.0,34.2036,34.2119,34.1788,34.1954,84887.0
2017-05-31 14:15:00,41.39,41.4,41.37,41.39,124271.0,34.1954,34.2036,34.1788,34.1954,124271.0
2017-05-31 14:20:00,41.39,41.42,41.38,41.41,110438.0,34.1954,34.2201,34.1871,34.2119,110438.0
2017-05-31 14:25:00,41.41,41.43,41.39,41.42,98832.0,34.2119,34.2284,34.1954,34.2201,98832.0
2017-05-31 14:30:00,41.42,41.47,41.41,41.44,122626.0,34.2201,34.2614,34.2119,34.2367,122626.0
2017-05-31 14:35:00,41.44,41.51,41.43,41.47,278760.0,34.2367,34.2945,34.2284,34.2614,278760.0
2017-05-31 14:40:00,41.48,41.51,41.45,41.47,172192.0,34.2697,34.2945,34.2449,34.2614,172192.0
2017-05-31 14:45:00,41.47,41.49,41.45,41.48,99996.0,34.2614,34.278,34.2449,34.2697,99996.0
2017-05-31 14:50:00,41.47,41.48,41.43,41.44,201421.0,34.2614,34.2697,34.2284,34.2367,201421.0
2017-05-31 14:55:00,41.44,41.48,41.43,41.45,115265.0,34.2367,34.2697,34.2284,34.2449,115265.0
2017-05-31 15:00:00,41.45,41.51,41.43,41.46,122867.0,34.2449,34.2945,34.2284,34.2532,122867.0
2017-05-31 15:05:00,41.47,41.47,41.43,41.44,122593.0,34.2614,34.2614,34.2284,34.2367,122593.0
2017-05-31 15:10:00,41.45,41.45,41.41,41.44,139590.0,34.2449,34.2449,34.2119,34.2367,139590.0
2017-05-31 15:15:00,41.44,41.44,41.42,41.44,101902.0,34.2367,34.2367,34.2201,34.2367,101902.0
2017-05-31 15:20:00,41.44,41.5,41.43,41.49,175332.0,34.2367,34.2862,34.2284,34.278,175332.0
2017-05-31 15:25:00,41.49,41.52,41.49,41.5,165135.0,34.278,34.3028,34.278,34.2862,165135.0
2017-05-31 15:30:00,41.5,41.54,41.5,41.54,238421.0,34.2862,34.3193,34.2862,34.3193,238421.0
2017-05-31 15:35:00,41.53,41.54,41.49,41.5,191952.0,34.311,34.3193,34.278,34.2862,191952.0
2017-05-31 15:40:00,41.49,41.53,41.49,41.52,275177.0,34.278,34.311,34.278,34.3028,275177.0
2017-05-31 15:45:00,41.52,41.57,41.51,41.57,327286.0,34.3028,34.3441,34.2945,34.3441,327286.0
2017-05-31 15:50:00,41.57,41.66,41.56,41.64,785471.0,34.3441,34.4184,34.3358,34.4019,785471.0
2017-05-31 15:55:00,41.64,41.71,41.63,41.69,1548344.0,34.4019,34.4597,34.3936,34.4432,1548344.0
2017-06-01 09:30:00,41.63,41.83,41.57,41.68,450910.0,34.3936,34.5589,34.3441,34.4349,450910.0
2017-06-01 09:35:00,41.68,41.7,41.52,41.6,213905.0,34.4349,34.4515,34.3028,34.3689,213905.0
2017-06-01 09:40:00,41.6,41.65,41.57,41.65,219823.0,34.3689,34.4102,34.3441,34.4102,219823.0
2017-06-01 09:45:00,41.65,41.67,41.62,41.65,137259.0,34.4102,34.4267,34.3854,34.4102,137259.0
2017-06-01 09:50:00,41.65,41.73,41.64,41.73,266728.0,34.4102,34.4763,34.4019,34.4763,266728.0
2017-06-01 09:55:00,41.72,41.73,41.61,41.61,142518.0,34.468,34.4763,34.3771,34.3771,142518.0
2017-06-01 10:00:00,41.61,41.64,41.53,41.53,180616.0,34.3771,34.4019,34.311,34.311,180616.0
2017-06-01 10:05:00,41.53,41.53,41.48,41.5,253672.0,34.311,34.311,34.2697,34.2862,253672.0
2017-06-01 10:10:00,41.51,41.57,41.5,41.57,204812.0,34.2945,34.3441,34.2862,34.3441,204812.0
2017-06-01 10:15:00,41.56,41.57,41.47,41.51,227363.0,34.3358,34.3441,34.2614,34.2945,227363.0
2017-06-01 10:20:00,41.51,41.56,41.49,41.51,193105.0,34.2945,34.3358,34.278,34.2945,193105.0
2017-06-01 10:25:00,41.51,41.54,41.49,41.49,227961.0,34.2945,34.3193,34.278,34.278,227961.0
2017-06-01 10:30:00,41.48,41.54,41.47,41.51,196859.0,34.2697,34.3193,34.2614,34.2945,196859.0
2017-06-01 10:35:00,41.51,41.53,41.49,41.51,146511.0,34.2945,34.311,34.278,34.2945,146511.0
2017-06-01 10:40:00,41.5,41.54,41.49,41.52,354052.0,34.2862,34.3193,34.278,34.3028,354052.0
2017-06-01 10:45:00,41.52,41.6,41.51,41.54,270193.0,34.3028,34.3689,34.2945,34.3193,270193.0
2017-06-01 10:50:00,41.54,41.56,41.5,41.51,183669.0,34.3193,34.3358,34.2862,34.2945,183669.0
2017-06-01 10:55:00,41.52,41.55,41.49,41.54,157538.0,34.3028,34.3275,34.278,34.3193,157538.0
2017-06-01 11:00:00,41.54,41.55,41.5,41.51,134184.0,34.3193,34.3275,34.2862,34.2945,134184.0
2017-06-01 11:05:00,41.52,41.58,41.52,41.52,118728.0,34.3028,34.3523,34.3028,34.3028,118728.0
2017-06-01 11:10:00,41.52,41.56,41.51,41.53,132932.0,34.3028,34.3358,34.2945,34.311,132932.0
2017-06-01 11:15:00,41.54,41.59,41.51,41.55,160906.0,34.3193,34.3606,34.2945,34.3275,160906.0
2017-06-01 11:20:00,41.55,41.59,41.55,41.59,121417.0,34.3275,34.3606,34.3275,34.3606,121417.0
2017-06-01 11:25:00,41.59,41.61,41.53,41.53,116711.0,34.3606,34.3771,34.311,34.311,116711.0
2017-06-01 11:30:00,41.54,41.55,41.52,41.52,84470.0,34.3193,34.3275,34.3028,34.3028,84470.0
2017-06-01 11:35:00,41.52,41.53,41.47,41.51,134325.0,34.3028,34.311,34.2614,34.2945,134325.0
2017-06-01 11:40:00,41.51,41.51,41.46,41.5,96455.0,34.2945,34.2945,34.2532,34.2862,96455.0
2017-06-01 11:45:00,41.49,41.51,41.47,41.48,79876.0,34.278,34.2945,34.2614,34.2697,79876.0
2017-06-01 11:50:00,41.49,41.52,41.47,41.51,102780.0,34.278,34.3028,34.2614,34.2945,102780.0
2017-06-01 11:55:00,41.51,41.54,41.5,41.52,108087.0,34.2945,34.3193,34.2862,34.3028,108087.0
2017-06-01 12:00:00,41.52,41.53,41.49,41.51,99612.0,34.3028,34.311,34.278,34.2945,99612.0
2017-06-01 12:05:00,41.52,41.57,41.51,41.57,49797.0,34.3028,34.3441,34.2945,34.3441,49797.0
2017-06-01 12:10:00,41.57,41.57,41.52,41.53,107987.0,34.3441,34.3441,34.3028,34.311,107987.0
2017-06-01 12:15:00,41.53,41.58,41.53,41.55,80250.0,34.311,34.3523,34.311,34.3275,80250.0
2017-06-01 12:20:00,41.55,41.56,41.53,41.54,76511.0,34.3275,34.3358,34.311,34.3193,76511.0
2017-06-01 12:25:00,41.54,41.54,41.49,41.51,95687.0,34.3193,34.3193,34.278,34.2945,95687.0
2017-06-01 12:30:00,41.51,41.54,41.5,41.54,108062.0,34.2945,34.3193,34.2862,34.3193,108062.0
2017-06-01 12:35:00,41.54,41.54,41.51,41.52,77316.0,34.3193,34.3193,34.2945,34.3028,77316.0
2017-06-01 12:40:00,41.52,41.54,41.5,41.52,85327.0,34.3028,34.3193,34.2862,34.3028,85327.0
2017-06-01 12:45:00,41.52,41.57,41.51,41.55,146104.0,34.3028,34.3441,34.2945,34.3275,146104.0
2017-06-01 12:50:00,41.55,41.57,41.54,41.55,71702.0,34.3275,34.3441,34.3193,34.3275,71702.0
2017-06-01 12:55:00,41.55,41.57,41.54,41.55,128099.0,34.3275,34.3441,34.3193,34.3275,128099.0
2017-06-01 13:00:00,41.54,41.58,41.54,41.56,85045.0,34.3193,34.3523,34.3193,34.3358,85045.0
2017-06-01 13:05:00,41.57,41.61,41.55,41.58,120619.0,34.3441,34.3771,34.3275,34.3523,120619.0
2017-06-01 13:10:00,41.57,41.58,41.54,41.54,88166.0,34.3441,34.3523,34.3193,34.3193,88166.0
2017-06-01 13:15:00,41.55,41.55,41.51,41.51,103215.0,34.3275,34.3275,34.2945,34.2945,103215.0
2017-06-01 13:20:00,41.52,41.55,41.51,41.52,123886.0,34.3028,34.3275,34.2945,34.3028,123886.0
2017-06-01 13:25:00,41.53,41.55,41.52,41.54,85462.0,34.311,34.3275,34.3028,34.3193,85462.0
2017-06-01 13:30:00,41.55,41.57,41.54,41.56,138990.0,34.3275,34.3441,34.3193,34.3358,138990.0
2017-06-01 13:35:00,41.57,41.57,41.56,41.57,45026.0,34.3441,34.3441,34.3358,34.3441,45026.0
2017-06-01 13:40:00,41.57,41.57,41.55,41.55,119161.0,34.3441,34.3441,34.3275,34.3275,119161.0
2017-06-01 13:45:00,41.55,41.56,41.52,41.52,85158.0,34.3275,34.3358,34.3028,34.3028,85158.0
2017-06-01 13:50:00,41.53,41.53,41.51,41.51,111800.0,34.311,34.311,34.2945,34.2945,111800.0
2017-06-01 13:55:00,41.51,41.52,41.5,41.51,53357.0,34.2945,34.3028,34.2862,34.2945,53357.0
2017-06-01 14:00:00,41.51,41.53,41.5,41.5,151533.0,34.2945,34.311,34.2862,34.2862,151533.0
2017-06-01 14:05:00,41.5,41.55,41.5,41.52,150730.0,34.2862,34.3275,34.2862,34.3028,150730.0
2017-06-01 14:10:00,41.52,41.55,41.52,41.55,96587.0,34.3028,34.3275,34.3028,34.3275,96587.0
2017-06-01 14:15:00,41.55,41.58,41.52,41.57,121452.0,34.3275,34.3523,34.3028,34.3441,121452.0
2017-06-01 14:20:00,41.58,41.59,41.53,41.56,147276.0,34.3523,34.3606,34.311,34.3358,147276.0
2017-06-01 14:25:00,41.57,41.58,41.54,41.57,142744.0,34.3441,34.3523,34.3193,34.3441,142744.0
2017-06-01 14:30:00,41.56,41.58,41.54,41.57,155502.0,34.3358,34.3523,34.3193,34.3441,155502.0
2017-06-01 14:35:00,41.56,41.57,41.54,41.55,106615.0,34.3358,34.3441,34.3193,34.3275,106615.0
2017-06-01 14:40:00,41.55,41.59,41.54,41.56,100966.0,34.3275,34.3606,34.3193,34.3358,100966.0
2017-06-01 14:45:00,41.56,41.59,41.55,41.58,84816.0,34.3358,34.3606,34.3275,34.3523,84816.0
2017-06-01 14:50:00,41.57,41.58,41.55,41.55,94883.0,34.3441,34.3523,34.3275,34.3275,94883.0
2017-06-01 14:55:00,41.55,41.57,41.54,41.55,152450.0,34.3275,34.3441,34.3193,34.3275,152450.0
2017-06-01 15:00:00,41.55,41.6,41.55,41.58,91053.0,34.3275,34.3689,34.3275,34.3523,91053.0
2017-06-01 15:05:00,41.58,41.6,41.56,41.59,131311.0,34.3523,34.3689,34.3358,34.3606,131311.0
2017-06-01 15:10:00,41.59,41.6,41.56,41.56,101272.0,34.3606,34.3689,34.3358,34.3358,101272.0
2017-06-01 15:15:00,41.57,41.62,41.54,41.6,140368.0,34.3441,34.3854,34.3193,34.3689,140368.0
2017-06-01 15:20:00,41.61,41.61,41.56,41.57,229830.0,34.3771,34.3771,34.3358,34.3441,229830.0
2017-06-01 15:25:00,41.57,41.57,41.52,41.54,448262.0,34.3441,34.3441,34.3028,34.3193,448262.0
2017-06-01 15:30:00,41.55,41.56,41.53,41.55,261755.0,34.3275,34.3358,34.311,34.3275,261755.0
2017-06-01 15:35:00,41.55,41.57,41.52,41.52,345543.0,34.3275,34.3441,34.3028,34.3028,345543.0
2017-06-01 15:40:00,41.52,41.55,41.52,41.54,363763.0,34.3028,34.3275,34.3028,34.3193,363763.0
2017-06-01 15:45:00,41.54,41.58,41.52,41.57,588339.0,34.3193,34.3523,34.3028,34.3441,588339.0
2017-06-01 15:50:00,41.57,41.63,41.54,41.63,1167380.0,34.3441,34.3936,34.3193,34.3936,1167380.0
2017-06-01 15:55:00,41.62,41.69,41.62,41.67,1697813.0,34.3854,34.4432,34.3854,34.4267,1697813.0
2017-06-02 09:30:00,41.7,41.87,41.55,41.86,361105.0,34.4515,34.5919,34.3275,34.5837,361105.0
2017-06-02 09:35:00,41.87,41.93,41.86,41.92,198954.0,34.5919,34.6415,34.5837,34.6332,198954.0
2017-06-02 09:40:00,41.93,41.94,41.81,41.84,197883.0,34.6415,34.6497,34.5423,34.5671,197883.0
2017-06-02 09:45:00,41.84,41.92,41.82,41.92,127562.0,34.5671,34.6332,34.5506,34.6332,127562.0
2017-06-02 09:50:00,41.92,41.93,41.84,41.84,104214.0,34.6332,34.6415,34.5671,34.5671,104214.0
2017-06-02 09:55:00,41.84,41.87,41.79,41.84,170957.0,34.5671,34.5919,34.5258,34.5671,170957.0
2017-06-02 10:00:00,41.84,41.87,41.82,41.87,117086.0,34.5671,34.5919,34.5506,34.5919,117086.0
2017-06-02 10:05:00,41.87,41.98,41.86,41.97,226903.0,34.5919,34.6828,34.5837,34.6745,226903.0
2017-06-02 10:10:00,41.98,42.12,41.97,42.12,493129.0,34.6828,34.7985,34.6745,34.7985,493129.0
2017-06-02 10:15:00,42.13,42.17,42.08,42.09,250598.0,34.8067,34.8398,34.7654,34.7737,250598.0
2017-06-02 10:20:00,42.09,42.13,42.01,42.02,437778.0,34.7737,34.8067,34.7076,34.7158,437778.0
2017-06-02 10:25:00,42.02,42.07,41.99,42.05,111554.0,34.7158,34.7572,34.6911,34.7406,111554.0
2017-06-02 10:30:00,42.06,42.09,42.05,42.07,142175.0,34.7489,34.7737,34.7406,34.7572,142175.0
2017-06-02 10:35:00,42.07,42.08,42.03,42.03,251381.0,34.7572,34.7654,34.7241,34.7241,251381.0
2017-06-02 10:40:00,42.03,42.04,41.97,42.02,167587.0,34.7241,34.7324,34.6745,34.7158,167587.0
2017-06-02 10:45:00,42.02,42.02,41.97,42.01,271520.0,34.7158,34.7158,34.6745,34.7076,271520.0
2017-06-02 10:50:00,42.01,42.05,41.99,42.04,135188.0,34.7076,34.7406,34.6911,34.7324,135188.0
2017-06-02 10:55:00,42.04,42.06,42.03,42.06,85112.0,34.7324,34.7489,34.7241,34.7489,85112.0
2017-06-02 11:00:00,42.05,42.07,42.04,42.04,65813.0,34.7406,34.7572,34.7324,34.7324,65813.0
2017-06-02 11:05:00,42.03,42.05,42.01,42.01,63259.0,34.7241,34.7406,34.7076,34.7076,63259.0
2017-06-02 11:10:00,42.01,42.02,42.0,42.01,60193.0,34.7076,34.7158,34.6993,34.7076,60193.0
2017-06-02 11:15:00,42.02,42.03,42.0,42.02,109875.0,34.7158,34.7241,34.6993,34.7158,109875.0
2017-06-02 11:20:00,42.02,42.04,42.02,42.04,83386.0,34.7158,34.7324,34.7158,34.7324,83386.0
2017-06-02 11:25:00,42.04,42.07,42.04,42.07,106672.0,34.7324,34.7572,34.7324,34.7572,106672.0
2017-06-02 11:30:00,42.07,42.08,42.05,42.07,115872.0,34.7572,34.7654,34.7406,34.7572,115872.0
2017-06-02 11:35:00,42.07,42.09,42.05,42.09,93927.0,34.7572,34.7737,34.7406,34.7737,93927.0
2017-06-02 11:40:00,42.09,42.11,42.07,42.1,128262.0,34.7737,34.7902,34.7572,34.7819,128262.0
2017-06-02 11:45:00,42.09,42.11,42.08,42.08,98860.0,34.7737,34.7902,34.7654,34.7654,98860.0
2017-06-02 11:50:00,42.08,42.12,42.08,42.12,122627.0,34.7654,34.7985,34.7654,34.7985,122627.0
2017-06-02 11:55:00,42.12,42.13,42.1,42.1,138147.0,34.7985,34.8067,34.7819,34.7819,138147.0
2017-06-02 12:00:00,42.09,42.1,42.03,42.03,2092311.0,34.7737,34.7819,34.7241,34.7241,2092311.0
2017-06-02 12:05:00,42.03,42.05,41.99,42.0,232852.0,34.7241,34.7406,34.6911,34.6993,232852.0
2017-06-02 12:10:00,42.0,42.02,41.99,42.0,112640.0,34.6993,34.7158,34.6911,34.6993,112640.0
2017-06-02 12:15:00,42.0,42.01,41.98,42.0,93100.0,34.6993,34.7076,34.6828,34.6993,93100.0
2017-06-02 12:20:00,42.0,42.01,41.98,42.0,206196.0,34.6993,34.7076,34.6828,34.6993,206196.0
2017-06-02 12:25:00,42.0,42.01,41.95,41.96,126384.0,34.6993,34.7076,34.658,34.6663,126384.0
2017-06-02 12:30:00,41.95,41.97,41.93,41.93,145559.0,34.658,34.6745,34.6415,34.6415,145559.0
2017-06-02 12:35:00,41.94,41.94,41.9,41.91,112934.0,34.6497,34.6497,34.6167,34.625,112934.0
2017-06-02 12:40:00,41.92,41.93,41.89,41.9,139295.0,34.6332,34.6415,34.6084,34.6167,139295.0
2017-06-02 12:45:00,41.9,41.9,41.85,41.87,85809.0,34.6167,34.6167,34.5754,34.5919,85809.0
2017-06-02 12:50:00,41.87,41.89,41.86,41.87,128057.0,34.5919,34.6084,34.5837,34.5919,128057.0
2017-06-02 12:55:00,41.87,41.89,41.86,41.87,121996.0,34.5919,34.6084,34.5837,34.5919,121996.0
2017-06-02 13:00:00,41.86,41.92,41.86,41.92,104234.0,34.5837,34.6332,34.5837,34.6332,104234.0
2017-06-02 13:05:00,41.92,41.92,41.89,41.91,68890.0,34.6332,34.6332,34.6084,34.625,68890.0
2017-06-02 13:10:00,41.91,41.92,41.88,41.9,79459.0,34.625,34.6332,34.6002,34.6167,79459.0
2017-06-02 13:15:00,41.91,41.91,41.88,41.9,54339.0,34.625,34.625,34.6002,34.6167,54339.0
2017-06-02 13:20:00,41.9,41.92,41.88,41.89,106702.0,34.6167,34.6332,34.6002,34.6084,106702.0
2017-06-02 13:25:00,41.89,41.94,41.88,41.93,86262.0,34.6084,34.6497,34.6002,34.6415,86262.0
2017-06-02 13:30:00,41.93,41.95,41.93,41.95,97076.0,34.6415,34.658,34.6415,34.658,97076.0
2017-06-02 13:35:00,41.95,41.97,41.94,41.95,75265.0,34.658,34.6745,34.6497,34.658,75265.0
2017-06-02 13:40:00,41.95,41.97,41.95,41.96,40175.0,34.658,34.6745,34.658,34.6663,40175.0
2017-06-02 13:45:00,41.97,41.97,41.95,41.96,78015.0,34.6745,34.6745,34.658,34.6663,78015.0
2017-06-02 13:50:00,41.96,41.97,41.93,41.96,69104.0,34.6663,34.6745,34.6415,34.6663,69104.0
2017-06-02 13:55:00,41.95,41.96,41.92,41.95,83475.0,34.658,34.6663,34.6332,34.658,83475.0
2017-06-02 14:00:00,41.95,41.96,41.93,41.93,64521.0,34.658,34.6663,34.6415,34.6415,64521.0
2017-06-02 14:05:00,41.94,41.97,41.93,41.96,86371.0,34.6497,34.6745,34.6415,34.6663,86371.0
2017-06-02 14:10:00,41.97,42.0,41.96,42.0,127394.0,34.6745,34.6993,34.6663,34.6993,127394.0
2017-06-02 14:15:00,42.0,42.01,41.98,41.98,136153.0,34.6993,34.7076,34.6828,34.6828,136153.0
2017-06-02 14:20:00,41.98,42.0,41.98,41.99,59047.0,34.6828,34.6993,34.6828,34.6911,59047.0
2017-06-02 14:25:00,42.0,42.0,41.96,41.96,129597.0,34.6993,34.6993,34.6663,34.6663,129597.0
2017-06-02 14:30:00,41.96,41.97,41.91,41.91,229351.0,34.6663,34.6745,34.625,34.625,229351.0
2017-06-02 14:35:00,41.91,41.96,41.91,41.95,130808.0,34.625,34.6663,34.625,34.658,130808.0
2017-06-02 14:40:00,41.95,41.95,41.92,41.92,129560.0,34.658,34.658,34.6332,34.6332,129560.0
2017-06-02 14:45:00,41.93,41.94,41.89,41.94,114718.0,34.6415,34.6497,34.6084,34.6497,114718.0
2017-06-02 14:50:00,41.94,41.94,41.92,41.92,96967.0,34.6497,34.6497,34.6332,34.6332,96967.0
2017-06-02 14:55:00,41.93,41.94,41.92,41.93,72058.0,34.6415,34.6497,34.6332,34.6415,72058.0
2017-06-02 15:00:00,41.94,41.94,41.9,41.93,137823.0,34.6497,34.6497,34.6167,34.6415,137823.0
2017-06-02 15:05:00,41.93,41.96,41.91,41.95,145766.0,34.6415,34.6663,34.625,34.658,145766.0
2017-06-02 15:10:00,41.95,41.97,41.94,41.97,173818.0,34.658,34.6745,34.6497,34.6745,173818.0
2017-06-02 15:15:00,41.97,42.0,41.95,41.99,186160.0,34.6745,34.6993,34.658,34.6911,186160.0
2017-06-02 15:20:00,41.99,42.02,41.99,42.02,255662.0,34.6911,34.7158,34.6911,34.7158,255662.0
2017-06-02 15:25:00,42.02,42.02,42.0,42.01,134755.0,34.7158,34.7158,34.6993,34.7076,134755.0
2017-06-02 15:30:00,42.01,42.02,42.0,42.02,265013.0,34.7076,34.7158,34.6993,34.7158,265013.0
2017-06-02 15:35:00,42.02,42.02,42.01,42.02,278230.0,34.7158,34.7158,34.7076,34.7158,278230.0
2017-06-02 15:40:00,42.02,42.02,42.01,42.02,223551.0,34.7158,34.7158,34.7076,34.7158,223551.0
2017-06-02 15:45:00,42.02,42.02,41.99,42.01,324536.0,34.7158,34.7158,34.6911,34.7076,324536.0
2017-06-02 15:50:00,42.01,42.01,41.97,42.0,489759.0,34.7076,34.7076,34.6745,34.6993,489759.0
2017-06-02 15:55:00,42.01,42.01,41.96,41.99,1197768.0,34.7076,34.7076,34.6663,34.6911,1197768.0
2017-06-05 09:30:00,42.13,42.18,41.96,42.07,502849.0,34.8067,34.848,34.6663,34.7572,502849.0
2017-06-05 09:35:00,42.07,42.07,41.88,41.89,409550.0,34.7572,34.7572,34.6002,34.6084,409550.0
2017-06-05 09:40:00,41.89,41.9,41.75,41.77,132168.0,34.6084,34.6167,34.4928,34.5093,132168.0
2017-06-05 09:45:00,41.77,41.84,41.74,41.74,200911.0,34.5093,34.5671,34.4845,34.4845,200911.0
2017-06-05 09:50:00,41.75,41.75,41.61,41.61,313293.0,34.4928,34.4928,34.3771,34.3771,313293.0
2017-06-05 09:55:00,41.61,41.64,41.59,41.59,346387.0,34.3771,34.4019,34.3606,34.3606,346387.0
2017-06-05 10:00:00,41.6,41.64,41.59,41.62,158882.0,34.3689,34.4019,34.3606,34.3854,158882.0
2017-06-05 10:05:00,41.61,41.63,41.6,41.61,301858.0,34.3771,34.3936,34.3689,34.3771,301858.0
2017-06-05 10:10:00,41.61,41.64,41.6,41.62,300101.0,34.3771,34.4019,34.3689,34.3854,300101.0
2017-06-05 10:15:00,41.62,41.68,41.62,41.68,198745.0,34.3854,34.4349,34.3854,34.4349,198745.0
2017-06-05 10:20:00,41.68,41.68,41.62,41.63,85697.0,34.4349,34.4349,34.3854,34.3936,85697.0
2017-06-05 10:25:00,41.62,41.64,41.6,41.61,327180.0,34.3854,34.4019,34.3689,34.3771,327180.0
2017-06-05 10:30:00,41.61,41.65,41.6,41.62,141978.0,34.3771,34.4102,34.3689,34.3854,141978.0
2017-06-05 10:35:00,41.62,41.64,41.56,41.57,205416.0,34.3854,34.4019,34.3358,34.3441,205416.0
2017-06-05 10:40:00,41.58,41.62,41.57,41.62,108606.0,34.3523,34.3854,34.3441,34.3854,108606.0
2017-06-05 10:45:00,41.62,41.62,41.59,41.59,81346.0,34.3854,34.3854,34.3606,34.3606,81346.0
2017-06-05 10:50:00,41.6,41.6,41.58,41.58,45695.0,34.3689,34.3689,34.3523,34.3523,45695.0
2017-06-05 10:55:00,41.59,41.59,41.56,41.56,158948.0,34.3606,34.3606,34.3358,34.3358,158948.0
2017-06-05 11:00:00,41.56,41.58,41.56,41.57,133235.0,34.3358,34.3523,34.3358,34.3441,133235.0
2017-06-05 11:05:00,41.58,41.58,41.54,41.55,128062.0,34.3523,34.3523,34.3193,34.3275,128062.0
2017-06-05 11:10:00,41.55,41.61,41.54,41.6,144556.0,34.3275,34.3771,34.3193,34.3689,144556.0
2017-06-05 11:15:00,41.6,41.65,41.6,41.64,80874.0,34.3689,34.4102,34.3689,34.4019,80874.0
2017-06-05 11:20:00,41.65,41.65,41.61,41.62,72313.0,34.4102,34.4102,34.3771,34.3854,72313.0
2017-06-05 11:25:00,41.61,41.62,41.61,41.62,56499.0,34.3771,34.3854,34.3771,34.3854,56499.0
2017-06-05 11:30:00,41.62,41.62,41.6,41.62,133647.0,34.3854,34.3854,34.3689,34.3854,133647.0
2017-06-05 11:35:00,41.62,41.68,41.61,41.68,107526.0,34.3854,34.4349,34.3771,34.4349,107526.0
2017-06-05 11:40:00,41.68,41.7,41.66,41.69,107677.0,34.4349,34.4515,34.4184,34.4432,107677.0
2017-06-05 11:45:00,41.69,41.71,41.68,41.7,109956.0,34.4432,34.4597,34.4349,34.4515,109956.0
2017-06-05 11:50:00,41.7,41.72,41.69,41.7,89508.0,34.4515,34.468,34.4432,34.4515,89508.0
2017-06-05 11:55:00,41.71,41.73,41.7,41.72,164908.0,34.4597,34.4763,34.4515,34.468,164908.0
2017-06-05 12:00:00,41.73,41.74,41.71,41.72,183486.0,34.4763,34.4845,34.4597,34.468,183486.0
2017-06-05 12:05:00,41.72,41.73,41.69,41.69,59317.0,34.468,34.4763,34.4432,34.4432,59317.0
2017-06-05 12:10:00,41.69,41.7,41.69,41.69,50141.0,34.4432,34.4515,34.4432,34.4432,50141.0
2017-06-05 12:15:00,41.69,41.7,41.68,41.69,152989.0,34.4432,34.4515,34.4349,34.4432,152989.0
2017-06-05 12:20:00,41.69,41.7,41.68,41.7,137171.0,34.4432,34.4515,34.4349,34.4515,137171.0
2017-06-05 12:25:00,41.7,41.72,41.69,41.72,98649.0,34.4515,34.468,34.4432,34.468,98649.0
2017-06-05 12:30:00,41.73,41.73,41.71,41.71,45164.0,34.4763,34.4763,34.4597,34.4597,45164.0
2017-06-05 12:35:00,41.72,41.72,41.7,41.7,34434.0,34.468,34.468,34.4515,34.4515,34434.0
2017-06-05 12:40:00,41.71,41.71,41.68,41.69,72200.0,34.4597,34.4597,34.4349,34.4432,72200.0
2017-06-05 12:45:00,41.69,41.71,41.68,41.68,75856.0,34.4432,34.4597,34.4349,34.4349,75856.0
2017-06-05 12:50:00,41.69,41.69,41.67,41.69,62009.0,34.4432,34.4432,34.4267,34.4432,62009.0
2017-06-05 12:55:00,41.69,41.69,41.68,41.69,21401.0,34.4432,34.4432,34.4349,34.4432,21401.0
2017-06-05 13:00:00,41.68,41.7,41.67,41.67,66740.0,34.4349,34.4515,34.4267,34.4267,66740.0
2017-06-05 13:05:00,41.68,41.69,41.65,41.66,117400.0,34.4349,34.4432,34.4102,34.4184,117400.0
2017-06-05 13:10:00,41.66,41.67,41.65,41.66,76659.0,34.4184,34.4267,34.4102,34.4184,76659.0
2017-06-05 13:15:00,41.66,41.67,41.66,41.66,19078.0,34.4184,34.4267,34.4184,34.4184,19078.0
2017-06-05 13:20:00,41.67,41.68,41.64,41.64,65121.0,34.4267,34.4349,34.4019,34.4019,65121.0
2017-06-05 13:25:00,41.64,41.65,41.64,41.64,32223.0,34.4019,34.4102,34.4019,34.4019,32223.0
2017-06-05 13:30:00,41.65,41.65,41.61,41.62,100901.0,34.4102,34.4102,34.3771,34.3854,100901.0
2017-06-05 13:35:00,41.63,41.68,41.62,41.68,66042.0,34.3936,34.4349,34.3854,34.4349,66042.0
2017-06-05 13:40:00,41.68,41.7,41.67,41.68,44775.0,34.4349,34.4515,34.4267,34.4349,44775.0
2017-06-05 13:45:00,41.69,41.69,41.68,41.69,18644.0,34.4432,34.4432,34.4349,34.4432,18644.0
2017-06-05 13:50:00,41.69,41.75,41.68,41.74,62710.0,34.4432,34.4928,34.4349,34.4845,62710.0
2017-06-05 13:55:00,41.73,41.76,41.71,41.74,84068.0,34.4763,34.501,34.4597,34.4845,84068.0
2017-06-05 14:00:00,41.74,41.74,41.71,41.71,93013.0,34.4845,34.4845,34.4597,34.4597,93013.0
2017-06-05 14:05:00,41.71,41.72,41.66,41.68,84227.0,34.4597,34.468,34.4184,34.4349,84227.0
2017-06-05 14:10:00,41.68,41.69,41.67,41.67,54371.0,34.4349,34.4432,34.4267,34.4267,54371.0
2017-06-05 14:15:00,41.67,41.69,41.67,41.69,43892.0,34.4267,34.4432,34.4267,34.4432,43892.0
2017-06-05 14:20:00,41.69,41.71,41.67,41.69,87735.0,34.4432,34.4597,34.4267,34.4432,87735.0
2017-06-05 14:25:00,41.69,41.7,41.67,41.69,69701.0,34.4432,34.4515,34.4267,34.4432,69701.0
2017-06-05 14:30:00,41.7,41.74,41.69,41.71,74944.0,34.4515,34.4845,34.4432,34.4597,74944.0
2017-06-05 14:35:00,41.72,41.72,41.7,41.72,41202.0,34.468,34.468,34.4515,34.468,41202.0
2017-06-05 14:40:00,41.71,41.72,41.69,41.7,78490.0,34.4597,34.468,34.4432,34.4515,78490.0
2017-06-05 14:45:00,41.7,41.71,41.69,41.7,108186.0,34.4515,34.4597,34.4432,34.4515,108186.0
2017-06-05 14:50:00,41.69,41.74,41.69,41.73,61479.0,34.4432,34.4845,34.4432,34.4763,61479.0
2017-06-05 14:55:00,41.73,41.75,41.71,41.74,87303.0,34.4763,34.4928,34.4597,34.4845,87303.0
2017-06-05 15:00:00,41.74,41.76,41.73,41.73,113536.0,34.4845,34.501,34.4763,34.4763,113536.0
2017-06-05 15:05:00,41.73,41.78,41.73,41.77,81228.0,34.4763,34.5176,34.4763,34.5093,81228.0
2017-06-05 15:10:00,41.78,41.78,41.77,41.77,70599.0,34.5176,34.5176,34.5093,34.5093,70599.0
2017-06-05 15:15:00,41.78,41.79,41.77,41.78,169140.0,34.5176,34.5258,34.5093,34.5176,169140.0
2017-06-05 15:20:00,41.77,41.78,41.77,41.77,53865.0,34.5093,34.5176,34.5093,34.5093,53865.0
2017-06-05 15:25:00,41.77,41.81,41.77,41.81,151415.0,34.5093,34.5423,34.5093,34.5423,151415.0
2017-06-05 15:30:00,41.81,41.81,41.79,41.8,108011.0,34.5423,34.5423,34.5258,34.5341,108011.0
2017-06-05 15:35:00,41.8,41.84,41.8,41.83,189722.0,34.5341,34.5671,34.5341,34.5589,189722.0
2017-06-05 15:40:00,41.83,41.85,41.82,41.84,281267.0,34.5589,34.5754,34.5506,34.5671,281267.0
2017-06-05 15:45:00,41.84,41.85,41.84,41.84,202204.0,34.5671,34.5754,34.5671,34.5671,202204.0
2017-06-05 15:50:00,41.84,41.85,41.8,41.81,443745.0,34.5671,34.5754,34.5341,34.5423,443745.0
2017-06-05 15:55:00,41.82,41.84,41.77,41.79,1250309.0,34.5506,34.5671,34.5093,34.5258,1250309.0
2017-06-06 09:30:00,41.83,41.84,41.55,41.6,355285.0,34.5589,34.5671,34.3275,34.3689,355285.0
2017-06-06 09:35:00,41.6,41.75,41.59,41.7,108278.0,34.3689,34.4928,34.3606,34.4515,108278.0
2017-06-06 09:40:00,41.7,41.71,41.62,41.65,417693.0,34.4515,34.4597,34.3854,34.4102,417693.0
2017-06-06 09:45:00,41.65,41.73,41.64,41.66,154372.0,34.4102,34.4763,34.4019,34.4184,154372.0
2017-06-06 09:50:00,41.67,41.71,41.65,41.69,185617.0,34.4267,34.4597,34.4102,34.4432,185617.0
2017-06-06 09:55:00,41.69,41.72,41.66,41.67,86383.0,34.4432,34.468,34.4184,34.4267,86383.0
2017-06-06 10:00:00,41.66,41.68,41.64,41.65,83035.0,34.4184,34.4349,34.4019,34.4102,83035.0
2017-06-06 10:05:00,41.65,41.66,41.63,41.64,160373.0,34.4102,34.4184,34.3936,34.4019,160373.0
2017-06-06 10:10:00,41.64,41.78,41.64,41.77,120329.0,34.4019,34.5176,34.4019,34.5093,120329.0
2017-06-06 10:15:00,41.77,41.78,41.75,41.75,211561.0,34.5093,34.5176,34.4928,34.4928,211561.0
2017-06-06 10:20:00,41.74,41.79,41.74,41.78,241412.0,34.4845,34.5258,34.4845,34.5176,241412.0
2017-06-06 10:25:00,41.78,41.8,41.76,41.76,179931.0,34.5176,34.5341,34.501,34.501,179931.0
2017-06-06 10:30:00,41.76,41.77,41.72,41.75,230957.0,34.501,34.5093,34.468,34.4928,230957.0
2017-06-06 10:35:00,41.75,41.79,41.73,41.78,260068.0,34.4928,34.5258,34.4763,34.5176,260068.0
2017-06-06 10:40:00,41.78,41.78,41.74,41.75,247336.0,34.5176,34.5176,34.4845,34.4928,247336.0
2017-06-06 10:45:00,41.75,41.8,41.74,41.79,122528.0,34.4928,34.5341,34.4845,34.5258,122528.0
2017-06-06 10:50:00,41.79,41.8,41.76,41.76,166033.0,34.5258,34.5341,34.501,34.501,166033.0
2017-06-06 10:55:00,41.77,41.8,41.76,41.79,116708.0,34.5093,34.5341,34.501,34.5258,116708.0
2017-06-06 11:00:00,41.8,41.81,41.79,41.81,86996.0,34.5341,34.5423,34.5258,34.5423,86996.0
2017-06-06 11:05:00,41.8,41.81,41.78,41.78,43821.0,34.5341,34.5423,34.5176,34.5176,43821.0
2017-06-06 11:10:00,41.79,41.8,41.73,41.73,162929.0,34.5258,34.5341,34.4763,34.4763,162929.0
2017-06-06 11:15:00,41.74,41.76,41.67,41.69,124277.0,34.4845,34.501,34.4267,34.4432,124277.0
2017-06-06 11:20:00,41.7,41.7,41.65,41.66,72643.0,34.4515,34.4515,34.4102,34.4184,72643.0
2017-06-06 11:25:00,41.67,41.71,41.67,41.7,84052.0,34.4267,34.4597,34.4267,34.4515,84052.0
2017-06-06 11:30:00,41.7,41.75,41.7,41.71,126104.0,34.4515,34.4928,34.4515,34.4597,126104.0
2017-06-06 11:35:00,41.71,41.77,41.71,41.73,113169.0,34.4597,34.5093,34.4597,34.4763,113169.0
2017-06-06 11:40:00,41.74,41.77,41.73,41.76,60603.0,34.4845,34.5093,34.4763,34.501,60603.0
2017-06-06 11:45:00,41.75,41.76,41.72,41.73,100800.0,34.4928,34.501,34.468,34.4763,100800.0
2017-06-06 11:50:00,41.73,41.74,41.72,41.73,45110.0,34.4763,34.4845,34.468,34.4763,45110.0
2017-06-06 11:55:00,41.73,41.75,41.72,41.74,76987.0,34.4763,34.4928,34.468,34.4845,76987.0
2017-06-06 12:00:00,41.74,41.75,41.74,41.75,25049.0,34.4845,34.4928,34.4845,34.4928,25049.0
2017-06-06 12:05:00,41.74,41.76,41.74,41.74,176833.0,34.4845,34.501,34.4845,34.4845,176833.0
2017-06-06 12:10:00,41.74,41.75,41.72,41.73,205140.0,34.4845,34.4928,34.468,34.4763,205140.0
2017-06-06 12:15:00,41.74,41.76,41.73,41.75,106202.0,34.4845,34.501,34.4763,34.4928,106202.0
2017-06-06 12:20:00,41.76,41.77,41.75,41.76,116621.0,34.501,34.5093,34.4928,34.501,116621.0
2017-06-06 12:25:00,41.76,41.76,41.75,41.75,73115.0,34.501,34.501,34.4928,34.4928,73115.0
2017-06-06 12:30:00,41.75,41.77,41.75,41.76,34952.0,34.4928,34.5093,34.4928,34.501,34952.0
2017-06-06 12:35:00,41.76,41.77,41.75,41.76,57006.0,34.501,34.5093,34.4928,34.501,57006.0
2017-06-06 12:40:00,41.77,41.77,41.76,41.77,36686.0,34.5093,34.5093,34.501,34.5093,36686.0
2017-06-06 12:45:00,41.77,41.78,41.76,41.77,117160.0,34.5093,34.5176,34.501,34.5093,117160.0
2017-06-06 12:50:00,41.77,41.79,41.76,41.79,112740.0,34.5093,34.5258,34.501,34.5258,112740.0
2017-06-06 12:55:00,41.78,41.84,41.78,41.83,99331.0,34.5176,34.5671,34.5176,34.5589,99331.0
2017-06-06 13:00:00,41.83,41.83,41.81,41.81,33021.0,34.5589,34.5589,34.5423,34.5423,33021.0
2017-06-06 13:05:00,41.82,41.82,41.78,41.78,70353.0,34.5506,34.5506,34.5176,34.5176,70353.0
2017-06-06 13:10:00,41.79,41.79,41.73,41.73,49860.0,34.5258,34.5258,34.4763,34.4763,49860.0
2017-06-06 13:15:00,41.73,41.74,41.69,41.72,114595.0,34.4763,34.4845,34.4432,34.468,114595.0
2017-06-06 13:20:00,41.72,41.76,41.72,41.73,85424.0,34.468,34.501,34.468,34.4763,85424.0
2017-06-06 13:25:00,41.74,41.8,41.73,41.8,61475.0,34.4845,34.5341,34.4763,34.5341,61475.0
2017-06-06 13:30:00,41.8,41.8,41.76,41.77,73702.0,34.5341,34.5341,34.501,34.5093,73702.0
2017-06-06 13:35:00,41.77,41.78,41.76,41.77,47234.0,34.5093,34.5176,34.501,34.5093,47234.0
2017-06-06 13:40:00,41.77,41.77,41.74,41.75,147537.0,34.5093,34.5093,34.4845,34.4928,147537.0
2017-06-06 13:45:00,41.75,41.78,41.73,41.77,74292.0,34.4928,34.5176,34.4763,34.5093,74292.0
2017-06-06 13:50:00,41.77,41.78,41.73,41.74,107448.0,34.5093,34.5176,34.4763,34.4845,107448.0
2017-06-06 13:55:00,41.74,41.76,41.73,41.76,49589.0,34.4845,34.501,34.4763,34.501,49589.0
2017-06-06 14:00:00,41.76,41.82,41.75,41.81,89563.0,34.501,34.5506,34.4928,34.5423,89563.0
2017-06-06 14:05:00,41.82,41.82,41.78,41.79,62304.0,34.5506,34.5506,34.5176,34.5258,62304.0
2017-06-06 14:10:00,41.78,41.79,41.76,41.76,49732.0,34.5176,34.5258,34.501,34.501,49732.0
2017-06-06 14:15:00,41.76,41.77,41.76,41.76,32757.0,34.501,34.5093,34.501,34.501,32757.0
2017-06-06 14:20:00,41.77,41.78,41.75,41.77,87573.0,34.5093,34.5176,34.4928,34.5093,87573.0
2017-06-06 14:25:00,41.77,41.82,41.77,41.79,87252.0,34.5093,34.5506,34.5093,34.5258,87252.0
2017-06-06 14:30:00,41.79,41.84,41.79,41.82,124500.0,34.5258,34.5671,34.5258,34.5506,124500.0
2017-06-06 14:35:00,41.82,41.85,41.79,41.8,117172.0,34.5506,34.5754,34.5258,34.5341,117172.0
2017-06-06 14:40:00,41.81,41.83,41.79,41.83,78619.0,34.5423,34.5589,34.5258,34.5589,78619.0
2017-06-06 14:45:00,41.83,41.83,41.8,41.8,100593.0,34.5589,34.5589,34.5341,34.5341,100593.0
2017-06-06 14:50:00,41.8,41.82,41.79,41.8,69805.0,34.5341,34.5506,34.5258,34.5341,69805.0
2017-06-06 14:55:00,41.81,41.82,41.79,41.8,58244.0,34.5423,34.5506,34.5258,34.5341,58244.0
2017-06-06 15:00:00,41.79,41.8,41.78,41.78,57164.0,34.5258,34.5341,34.5176,34.5176,57164.0
2017-06-06 15:05:00,41.78,41.82,41.78,41.81,96943.0,34.5176,34.5506,34.5176,34.5423,96943.0
2017-06-06 15:10:00,41.8,41.81,41.78,41.8,95749.0,34.5341,34.5423,34.5176,34.5341,95749.0
2017-06-06 15:15:00,41.8,41.83,41.79,41.83,96769.0,34.5341,34.5589,34.5258,34.5589,96769.0
2017-06-06 15:20:00,41.83,41.83,41.78,41.8,118099.0,34.5589,34.5589,34.5176,34.5341,118099.0
2017-06-06 15:25:00,41.79,41.81,41.74,41.74,149872.0,34.5258,34.5423,34.4845,34.4845,149872.0
2017-06-06 15:30:00,41.75,41.75,41.66,41.68,176012.0,34.4928,34.4928,34.4184,34.4349,176012.0
2017-06-06 15:35:00,41.68,41.73,41.66,41.68,391386.0,34.4349,34.4763,34.4184,34.4349,391386.0
2017-06-06 15:40:00,41.68,41.7,41.66,41.67,312387.0,34.4349,34.4515,34.4184,34.4267,312387.0
2017-06-06 15:45:00,41.67,41.69,41.65,41.66,274236.0,34.4267,34.4432,34.4102,34.4184,274236.0
2017-06-06 15:50:00,41.66,41.7,41.65,41.65,304603.0,34.4184,34.4515,34.4102,34.4102,304603.0
2017-06-06 15:55:00,41.66,41.75,41.65,41.72,700174.0,34.4184,34.4928,34.4102,34.468,700174.0
2017-06-07 09:30:00,41.79,41.95,41.78,41.86,302155.0,34.5258,34.658,34.5176,34.5837,302155.0
2017-06-07 09:35:00,41.86,41.89,41.81,41.87,145639.0,34.5837,34.6084,34.5423,34.5919,145639.0
2017-06-07 09:40:00,41.88,41.89,41.77,41.81,135614.0,34.6002,34.6084,34.5093,34.5423,135614.0
2017-06-07 09:45:00,41.8,41.83,41.71,41.75,154919.0,34.5341,34.5589,34.4597,34.4928,154919.0
2017-06-07 09:50:00,41.75,41.8,41.74,41.76,147098.0,34.4928,34.5341,34.4845,34.501,147098.0
2017-06-07 09:55:00,41.77,41.81,41.76,41.77,184475.0,34.5093,34.5423,34.501,34.5093,184475.0
2017-06-07 10:00:00,41.78,41.8,41.76,41.79,88009.0,34.5176,34.5341,34.501,34.5258,88009.0
2017-06-07 10:05:00,41.79,41.8,41.76,41.79,126551.0,34.5258,34.5341,34.501,34.5258,126551.0
2017-06-07 10:10:00,41.78,41.8,41.77,41.78,83389.0,34.5176,34.5341,34.5093,34.5176,83389.0
2017-06-07 10:15:00,41.79,41.8,41.75,41.8,121575.0,34.5258,34.5341,34.4928,34.5341,121575.0
2017-06-07 10:20:00,41.8,41.8,41.74,41.75,156452.0,34.5341,34.5341,34.4845,34.4928,156452.0
2017-06-07 10:25:00,41.75,41.75,41.7,41.7,79106.0,34.4928,34.4928,34.4515,34.4515,79106.0
2017-06-07 10:30:00,41.71,41.77,41.67,41.75,135381.0,34.4597,34.5093,34.4267,34.4928,135381.0
2017-06-07 10:35:00,41.75,41.75,41.7,41.73,147524.0,34.4928,34.4928,34.4515,34.4763,147524.0
2017-06-07 10:40:00,41.72,41.73,41.67,41.68,91278.0,34.468,34.4763,34.4267,34.4349,91278.0
2017-06-07 10:45:00,41.68,41.71,41.67,41.69,105226.0,34.4349,34.4597,34.4267,34.4432,105226.0
2017-06-07 10:50:00,41.68,41.69,41.64,41.65,141685.0,34.4349,34.4432,34.4019,34.4102,141685.0
2017-06-07 10:55:00,41.65,41.67,41.64,41.65,91703.0,34.4102,34.4267,34.4019,34.4102,91703.0
2017-06-07 11:00:00,41.65,41.71,41.64,41.7,95537.0,34.4102,34.4597,34.4019,34.4515,95537.0
2017-06-07 11:05:00,41.7,41.74,41.69,41.72,64077.0,34.4515,34.4845,34.4432,34.468,64077.0
2017-06-07 11:10:00,41.73,41.76,41.72,41.74,97202.0,34.4763,34.501,34.468,34.4845,97202.0
2017-06-07 11:15:00,41.74,41.76,41.74,41.74,42368.0,34.4845,34.501,34.4845,34.4845,42368.0
2017-06-07 11:20:00,41.75,41.77,41.74,41.75,110425.0,34.4928,34.5093,34.4845,34.4928,110425.0
2017-06-07 11:25:00,41.75,41.77,41.74,41.75,45357.0,34.4928,34.5093,34.4845,34.4928,45357.0
2017-06-07 11:30:00,41.76,41.78,41.75,41.76,29858.0,34.501,34.5176,34.4928,34.501,29858.0
2017-06-07 11:35:00,41.76,41.78,41.75,41.77,30628.0,34.501,34.5176,34.4928,34.5093,30628.0
2017-06-07 11:40:00,41.76,41.77,41.74,41.77,49648.0,34.501,34.5093,34.4845,34.5093,49648.0
2017-06-07 11:45:00,41.77,41.77,41.73,41.74,65114.0,34.5093,34.5093,34.4763,34.4845,65114.0
2017-06-07 11:50:00,41.73,41.77,41.73,41.75,80907.0,34.4763,34.5093,34.4763,34.4928,80907.0
2017-06-07 11:55:00,41.75,41.76,41.74,41.75,60514.0,34.4928,34.501,34.4845,34.4928,60514.0
2017-06-07 12:00:00,41.74,41.77,41.72,41.75,366321.0,34.4845,34.5093,34.468,34.4928,366321.0
2017-06-07 12:05:00,41.76,41.79,41.75,41.77,86933.0,34.501,34.5258,34.4928,34.5093,86933.0
2017-06-07 12:10:00,41.77,41.78,41.74,41.75,200615.0,34.5093,34.5176,34.4845,34.4928,200615.0
2017-06-07 12:15:00,41.75,41.75,41.73,41.75,91897.0,34.4928,34.4928,34.4763,34.4928,91897.0
2017-06-07 12:20:00,41.75,41.77,41.74,41.76,45908.0,34.4928,34.5093,34.4845,34.501,45908.0
2017-06-07 12:25:00,41.77,41.79,41.75,41.77,38249.0,34.5093,34.5258,34.4928,34.5093,38249.0
2017-06-07 12:30:00,41.77,41.83,41.77,41.81,119257.0,34.5093,34.5589,34.5093,34.5423,119257.0
2017-06-07 12:35:00,41.8,41.84,41.8,41.83,63755.0,34.5341,34.5671,34.5341,34.5589,63755.0
2017-06-07 12:40:00,41.83,41.84,41.81,41.82,50853.0,34.5589,34.5671,34.5423,34.5506,50853.0
2017-06-07 12:45:00,41.82,41.83,41.74,41.76,122357.0,34.5506,34.5589,34.4845,34.501,122357.0
2017-06-07 12:50:00,41.77,41.78,41.71,41.75,92259.0,34.5093,34.5176,34.4597,34.4928,92259.0
2017-06-07 12:55:00,41.75,41.79,41.74,41.78,58531.0,34.4928,34.5258,34.4845,34.5176,58531.0
2017-06-07 13:00:00,41.79,41.82,41.78,41.81,54589.0,34.5258,34.5506,34.5176,34.5423,54589.0
2017-06-07 13:05:00,41.81,41.81,41.77,41.8,42808.0,34.5423,34.5423,34.5093,34.5341,42808.0
2017-06-07 13:10:00,41.79,41.83,41.79,41.79,86632.0,34.5258,34.5589,34.5258,34.5258,86632.0
2017-06-07 13:15:00,41.79,41.82,41.78,41.8,38431.0,34.5258,34.5506,34.5176,34.5341,38431.0
2017-06-07 13:20:00,41.8,41.86,41.76,41.84,91755.0,34.5341,34.5837,34.501,34.5671,91755.0
2017-06-07 13:25:00,41.84,41.85,41.83,41.84,51746.0,34.5671,34.5754,34.5589,34.5671,51746.0
2017-06-07 13:30:00,41.84,41.85,41.81,41.81,40208.0,34.5671,34.5754,34.5423,34.5423,40208.0
2017-06-07 13:35:00,41.81,41.83,41.81,41.82,35054.0,34.5423,34.5589,34.5423,34.5506,35054.0
2017-06-07 13:40:00,41.82,41.82,41.8,41.82,49430.0,34.5506,34.5506,34.5341,34.5506,49430.0
2017-06-07 13:45:00,41.82,41.85,41.81,41.84,76621.0,34.5506,34.5754,34.5423,34.5671,76621.0
2017-06-07 13:50:00,41.84,41.85,41.83,41.84,24740.0,34.5671,34.5754,34.5589,34.5671,24740.0
2017-06-07 13:55:00,41.84,41.89,41.83,41.87,61948.0,34.5671,34.6084,34.5589,34.5919,61948.0
2017-06-07 14:00:00,41.87,41.91,41.86,41.9,85334.0,34.5919,34.625,34.5837,34.6167,85334.0
2017-06-07 14:05:00,41.9,41.96,41.9,41.94,73064.0,34.6167,34.6663,34.6167,34.6497,73064.0
2017-06-07 14:10:00,41.94,41.94,41.9,41.91,36213.0,34.6497,34.6497,34.6167,34.625,36213.0
2017-06-07 14:15:00,41.91,41.91,41.89,41.9,66290.0,34.625,34.625,34.6084,34.6167,66290.0
2017-06-07 14:20:00,41.89,41.9,41.86,41.9,109274.0,34.6084,34.6167,34.5837,34.6167,109274.0
2017-06-07 14:25:00,41.9,41.91,41.88,41.9,62138.0,34.6167,34.625,34.6002,34.6167,62138.0
2017-06-07 14:30:00,41.9,41.95,41.9,41.94,88267.0,34.6167,34.658,34.6167,34.6497,88267.0
2017-06-07 14:35:00,41.94,41.95,41.9,41.9,71738.0,34.6497,34.658,34.6167,34.6167,71738.0
2017-06-07 14:40:00,41.91,41.91,41.88,41.89,92344.0,34.625,34.625,34.6002,34.6084,92344.0
2017-06-07 14:45:00,41.89,41.92,41.88,41.9,79660.0,34.6084,34.6332,34.6002,34.6167,79660.0
2017-06-07 14:50:00,41.91,41.92,41.9,41.91,107834.0,34.625,34.6332,34.6167,34.625,107834.0
2017-06-07 14:55:00,41.92,41.92,41.87,41.89,72748.0,34.6332,34.6332,34.5919,34.6084,72748.0
2017-06-07 15:00:00,41.89,41.91,41.88,41.9,71186.0,34.6084,34.625,34.6002,34.6167,71186.0
2017-06-07 15:05:00,41.9,41.92,41.89,41.91,88815.0,34.6167,34.6332,34.6084,34.625,88815.0
2017-06-07 15:10:00,41.91,41.92,41.87,41.87,67865.0,34.625,34.6332,34.5919,34.5919,67865.0
2017-06-07 15:15:00,41.88,41.89,41.86,41.87,63135.0,34.6002,34.6084,34.5837,34.5919,63135.0
2017-06-07 15:20:00,41.87,41.89,41.86,41.86,82455.0,34.5919,34.6084,34.5837,34.5837,82455.0
2017-06-07 15:25:00,41.86,41.88,41.86,41.88,126680.0,34.5837,34.6002,34.5837,34.6002,126680.0
2017-06-07 15:30:00,41.88,41.89,41.87,41.89,69580.0,34.6002,34.6084,34.5919,34.6084,69580.0
2017-06-07 15:35:00,41.89,41.89,41.84,41.86,129884.0,34.6084,34.6084,34.5671,34.5837,129884.0
2017-06-07 15:40:00,41.86,41.92,41.85,41.91,135266.0,34.5837,34.6332,34.5754,34.625,135266.0
2017-06-07 15:45:00,41.9,41.96,41.9,41.96,258033.0,34.6167,34.6663,34.6167,34.6663,258033.0
2017-06-07 15:50:00,41.96,41.96,41.92,41.93,245779.0,34.6663,34.6663,34.6332,34.6415,245779.0
2017-06-07 15:55:00,41.92,41.93,41.85,41.88,684033.0,34.6332,34.6415,34.5754,34.6002,684033.0
2017-06-08 09:30:00,41.81,41.9,41.69,41.77,296703.0,34.5423,34.6167,34.4432,34.5093,296703.0
2017-06-08 09:35:00,41.76,41.76,41.52,41.65,229132.0,34.501,34.501,34.3028,34.4102,229132.0
2017-06-08 09:40:00,41.65,41.65,41.56,41.56,288904.0,34.4102,34.4102,34.3358,34.3358,288904.0
2017-06-08 09:45:00,41.56,41.59,41.31,41.35,420975.0,34.3358,34.3606,34.1293,34.1623,420975.0
2017-06-08 09:50:00,41.35,41.35,41.24,41.34,304050.0,34.1623,34.1623,34.0714,34.154,304050.0
2017-06-08 09:55:00,41.34,41.4,41.31,41.31,283470.0,34.154,34.2036,34.1293,34.1293,283470.0
2017-06-08 10:00:00,41.31,41.34,41.25,41.32,347143.0,34.1293,34.154,34.0797,34.1375,347143.0
2017-06-08 10:05:00,41.32,41.32,41.19,41.2,288526.0,34.1375,34.1375,34.0301,34.0384,288526.0
2017-06-08 10:10:00,41.2,41.22,41.06,41.08,506615.0,34.0384,34.0549,33.9227,33.9392,506615.0
2017-06-08 10:15:00,41.08,41.15,41.04,41.11,497993.0,33.9392,33.9971,33.9062,33.964,497993.0
2017-06-08 10:20:00,41.1,41.17,41.08,41.09,293237.0,33.9558,34.0136,33.9392,33.9475,293237.0
2017-06-08 10:25:00,41.09,41.29,40.98,41.28,582873.0,33.9475,34.1127,33.8566,34.1045,582873.0
2017-06-08 10:30:00,41.27,41.3,41.21,41.28,272139.0,34.0962,34.121,34.0466,34.1045,272139.0
2017-06-08 10:35:00,41.27,41.33,41.26,41.32,147820.0,34.0962,34.1458,34.088,34.1375,147820.0
2017-06-08 10:40:00,41.32,41.39,41.31,41.39,162123.0,34.1375,34.1954,34.1293,34.1954,162123.0
2017-06-08 10:45:00,41.39,41.44,41.38,41.42,139729.0,34.1954,34.2367,34.1871,34.2201,139729.0
2017-06-08 10:50:00,41.43,41.43,41.39,41.42,187090.0,34.2284,34.2284,34.1954,34.2201,187090.0
2017-06-08 10:55:00,41.41,41.42,41.37,41.39,125360.0,34.2119,34.2201,34.1788,34.1954,125360.0
2017-06-08 11:00:00,41.39,41.44,41.38,41.44,175783.0,34.1954,34.2367,34.1871,34.2367,175783.0
2017-06-08 11:05:00,41.44,41.44,41.38,41.44,148007.0,34.2367,34.2367,34.1871,34.2367,148007.0
2017-06-08 11:10:00,41.44,41.46,41.42,41.43,185089.0,34.2367,34.2532,34.2201,34.2284,185089.0
2017-06-08 11:15:00,41.43,41.45,41.4,41.42,160659.0,34.2284,34.2449,34.2036,34.2201,160659.0
2017-06-08 11:20:00,41.42,41.42,41.35,41.35,143914.0,34.2201,34.2201,34.1623,34.1623,143914.0
2017-06-08 11:25:00,41.35,41.36,41.21,41.23,299934.0,34.1623,34.1706,34.0466,34.0632,299934.0
2017-06-08 11:30:00,41.23,41.26,41.19,41.21,211354.0,34.0632,34.088,34.0301,34.0466,211354.0
2017-06-08 11:35:00,41.22,41.28,41.22,41.25,142011.0,34.0549,34.1045,34.0549,34.0797,142011.0
2017-06-08 11:40:00,41.26,41.29,41.25,41.26,103360.0,34.088,34.1127,34.0797,34.088,103360.0
2017-06-08 11:45:00,41.26,41.29,41.24,41.27,222981.0,34.088,34.1127,34.0714,34.0962,222981.0
2017-06-08 11:50:00,41.28,41.29,41.26,41.29,172443.0,34.1045,34.1127,34.088,34.1127,172443.0
2017-06-08 11:55:00,41.29,41.31,41.27,41.27,126111.0,34.1127,34.1293,34.0962,34.0962,126111.0
2017-06-08 12:00:00,41.28,41.28,41.24,41.24,132413.0,34.1045,34.1045,34.0714,34.0714,132413.0
2017-06-08 12:05:00,41.24,41.29,41.24,41.26,217079.0,34.0714,34.1127,34.0714,34.088,217079.0
2017-06-08 12:10:00,41.25,41.26,41.22,41.25,617564.0,34.0797,34.088,34.0549,34.0797,617564.0
2017-06-08 12:15:00,41.25,41.32,41.24,41.29,176897.0,34.0797,34.1375,34.0714,34.1127,176897.0
2017-06-08 12:20:00,41.3,41.3,41.19,41.19,102388.0,34.121,34.121,34.0301,34.0301,102388.0
2017-06-08 12:25:00,41.19,41.21,41.16,41.18,178962.0,34.0301,34.0466,34.0053,34.0219,178962.0
2017-06-08 12:30:00,41.18,41.18,41.1,41.1,149511.0,34.0219,34.0219,33.9558,33.9558,149511.0
2017-06-08 12:35:00,41.1,41.12,41.02,41.02,303652.0,33.9558,33.9723,33.8897,33.8897,303652.0
2017-06-08 12:40:00,41.02,41.07,41.02,41.02,205529.0,33.8897,33.931,33.8897,33.8897,205529.0
2017-06-08 12:45:00,41.02,41.03,40.95,40.97,346972.0,33.8897,33.8979,33.8318,33.8484,346972.0
2017-06-08 12:50:00,40.97,40.97,40.91,40.92,188641.0,33.8484,33.8484,33.7988,33.8071,188641.0
2017-06-08 12:55:00,40.91,41.0,40.91,40.98,219810.0,33.7988,33.8731,33.7988,33.8566,219810.0
2017-06-08 13:00:00,40.98,40.99,40.89,40.92,214944.0,33.8566,33.8649,33.7823,33.8071,214944.0
2017-06-08 13:05:00,40.92,40.94,40.86,40.9,293017.0,33.8071,33.8236,33.7575,33.7905,293017.0
2017-06-08 13:10:00,40.9,40.91,40.85,40.85,177128.0,33.7905,33.7988,33.7492,33.7492,177128.0
2017-06-08 13:15:00,40.86,40.86,40.83,40.83,228455.0,33.7575,33.7575,33.7327,33.7327,228455.0
2017-06-08 13:20:00,40.83,40.87,40.82,40.85,179262.0,33.7327,33.7657,33.7244,33.7492,179262.0
2017-06-08 13:25:00,40.85,40.86,40.76,40.79,237986.0,33.7492,33.7575,33.6749,33.6996,237986.0
2017-06-08 13:30:00,40.79,40.86,40.78,40.84,180161.0,33.6996,33.7575,33.6914,33.741,180161.0
2017-06-08 13:35:00,40.84,40.91,40.83,40.87,262749.0,33.741,33.7988,33.7327,33.7657,262749.0
2017-06-08 13:40:00,40.87,40.9,40.83,40.87,243942.0,33.7657,33.7905,33.7327,33.7657,243942.0
2017-06-08 13:45:00,40.87,40.92,40.87,40.88,135077.0,33.7657,33.8071,33.7657,33.774,135077.0
2017-06-08 13:50:00,40.88,40.91,40.86,40.88,167315.0,33.774,33.7988,33.7575,33.774,167315.0
2017-06-08 13:55:00,40.87,40.88,40.84,40.85,140348.0,33.7657,33.774,33.741,33.7492,140348.0
2017-06-08 14:00:00,40.85,40.9,40.85,40.9,201041.0,33.7492,33.7905,33.7492,33.7905,201041.0
2017-06-08 14:05:00,40.9,40.93,40.89,40.92,196930.0,33.7905,33.8153,33.7823,33.8071,196930.0
2017-06-08 14:10:00,40.92,40.96,40.89,40.89,243374.0,33.8071,33.8401,33.7823,33.7823,243374.0
2017-06-08 14:15:00,40.9,40.94,40.89,40.94,158115.0,33.7905,33.8236,33.7823,33.8236,158115.0
2017-06-08 14:20:00,40.94,40.94,40.89,40.9,204390.0,33.8236,33.8236,33.7823,33.7905,204390.0
2017-06-08 14:25:00,40.91,40.91,40.88,40.89,173169.0,33.7988,33.7988,33.774,33.7823,173169.0
2017-06-08 14:30:00,40.89,40.92,40.88,40.88,154652.0,33.7823,33.8071,33.774,33.774,154652.0
2017-06-08 14:35:00,40.89,40.92,40.88,40.91,235687.0,33.7823,33.8071,33.774,33.7988,235687.0
2017-06-08 14:40:00,40.91,40.92,40.84,40.84,221559.0,33.7988,33.8071,33.741,33.741,221559.0
2017-06-08 14:45:00,40.84,40.85,40.81,40.83,267643.0,33.741,33.7492,33.7162,33.7327,267643.0
2017-06-08 14:50:00,40.84,40.88,40.82,40.84,211948.0,33.741,33.774,33.7244,33.741,211948.0
2017-06-08 14:55:00,40.84,40.9,40.83,40.89,161693.0,33.741,33.7905,33.7327,33.7823,161693.0
2017-06-08 15:00:00,40.89,40.89,40.86,40.89,313003.0,33.7823,33.7823,33.7575,33.7823,313003.0
2017-06-08 15:05:00,40.88,40.88,40.85,40.85,272190.0,33.774,33.774,33.7492,33.7492,272190.0
2017-06-08 15:10:00,40.86,40.86,40.82,40.84,298033.0,33.7575,33.7575,33.7244,33.741,298033.0
2017-06-08 15:15:00,40.84,40.89,40.83,40.88,278323.0,33.741,33.7823,33.7327,33.774,278323.0
2017-06-08 15:20:00,40.87,40.88,40.85,40.87,266639.0,33.7657,33.774,33.7492,33.7657,266639.0
2017-06-08 15:25:00,40.86,40.87,40.78,40.78,305663.0,33.7575,33.7657,33.6914,33.6914,305663.0
2017-06-08 15:30:00,40.78,40.79,40.74,40.78,459859.0,33.6914,33.6996,33.6583,33.6914,459859.0
2017-06-08 15:35:00,40.79,40.8,40.76,40.79,659207.0,33.6996,33.7079,33.6749,33.6996,659207.0
2017-06-08 15:40:00,40.79,40.82,40.73,40.73,576659.0,33.6996,33.7244,33.6501,33.6501,576659.0
2017-06-08 15:45:00,40.73,40.85,40.73,40.84,441818.0,33.6501,33.7492,33.6501,33.741,441818.0
2017-06-08 15:50:00,40.84,40.9,40.84,40.9,715488.0,33.741,33.7905,33.741,33.7905,715488.0
2017-06-08 15:55:00,40.9,40.95,40.89,40.94,1443772.0,33.7905,33.8318,33.7823,33.8236,1443772.0
2017-06-09 09:30:00,40.92,40.98,40.8,40.81,365690.0,33.8071,33.8566,33.7079,33.7162,365690.0
2017-06-09 09:35:00,40.82,40.89,40.75,40.83,303564.0,33.7244,33.7823,33.6666,33.7327,303564.0
2017-06-09 09:40:00,40.83,40.92,40.81,40.83,269288.0,33.7327,33.8071,33.7162,33.7327,269288.0
2017-06-09 09:45:00,40.82,40.91,40.8,40.83,230998.0,33.7244,33.7988,33.7079,33.7327,230998.0
2017-06-09 09:50:00,40.84,40.85,40.78,40.79,396238.0,33.741,33.7492,33.6914,33.6996,396238.0
2017-06-09 09:55:00,40.79,40.8,40.77,40.78,219988.0,33.6996,33.7079,33.6831,33.6914,219988.0
2017-06-09 10:00:00,40.79,40.82,40.78,40.8,678596.0,33.6996,33.7244,33.6914,33.7079,678596.0
2017-06-09 10:05:00,40.8,40.8,40.77,40.78,238988.0,33.7079,33.7079,33.6831,33.6914,238988.0
2017-06-09 10:10:00,40.77,40.8,40.77,40.78,204665.0,33.6831,33.7079,33.6831,33.6914,204665.0
2017-06-09 10:15:00,40.77,40.8,40.77,40.78,211114.0,33.6831,33.7079,33.6831,33.6914,211114.0
2017-06-09 10:20:00,40.78,40.8,40.78,40.79,401260.0,33.6914,33.7079,33.6914,33.6996,401260.0
2017-06-09 10:25:00,40.79,40.8,40.78,40.79,240937.0,33.6996,33.7079,33.6914,33.6996,240937.0
2017-06-09 10:30:00,40.79,40.8,40.77,40.8,200053.0,33.6996,33.7079,33.6831,33.7079,200053.0
2017-06-09 10:35:00,40.8,40.88,40.79,40.81,221911.0,33.7079,33.774,33.6996,33.7162,221911.0
2017-06-09 10:40:00,40.81,40.83,40.79,40.81,242128.0,33.7162,33.7327,33.6996,33.7162,242128.0
2017-06-09 10:45:00,40.81,40.97,40.78,40.96,276449.0,33.7162,33.8484,33.6914,33.8401,276449.0
2017-06-09 10:50:00,40.97,41.03,40.93,40.98,166934.0,33.8484,33.8979,33.8153,33.8566,166934.0
2017-06-09 10:55:00,40.98,41.01,40.98,41.0,131713.0,33.8566,33.8814,33.8566,33.8731,131713.0
2017-06-09 11:00:00,41.0,41.0,40.89,40.9,124617.0,33.8731,33.8731,33.7823,33.7905,124617.0
2017-06-09 11:05:00,40.9,40.94,40.89,40.9,119781.0,33.7905,33.8236,33.7823,33.7905,119781.0
2017-06-09 11:10:00,40.9,40.93,40.9,40.92,160095.0,33.7905,33.8153,33.7905,33.8071,160095.0
2017-06-09 11:15:00,40.92,40.97,40.87,40.88,169188.0,33.8071,33.8484,33.7657,33.774,169188.0
2017-06-09 11:20:00,40.87,40.92,40.83,40.84,157506.0,33.7657,33.8071,33.7327,33.741,157506.0
2017-06-09 11:25:00,40.83,40.9,40.81,40.9,132050.0,33.7327,33.7905,33.7162,33.7905,132050.0
2017-06-09 11:30:00,40.89,40.94,40.88,40.89,94871.0,33.7823,33.8236,33.774,33.7823,94871.0
2017-06-09 11:35:00,40.89,40.9,40.84,40.85,140869.0,33.7823,33.7905,33.741,33.7492,140869.0
2017-06-09 11:40:00,40.84,40.89,40.84,40.89,124871.0,33.741,33.7823,33.741,33.7823,124871.0
2017-06-09 11:45:00,40.89,40.89,40.87,40.88,72998.0,33.7823,33.7823,33.7657,33.774,72998.0
2017-06-09 11:50:00,40.88,40.88,40.8,40.82,131656.0,33.774,33.774,33.7079,33.7244,131656.0
2017-06-09 11:55:00,40.82,40.84,40.77,40.77,191237.0,33.7244,33.741,33.6831,33.6831,191237.0
2017-06-09 12:00:00,40.77,40.82,40.75,40.82,100160.0,33.6831,33.7244,33.6666,33.7244,100160.0
2017-06-09 12:05:00,40.82,40.83,40.8,40.82,62597.0,33.7244,33.7327,33.7079,33.7244,62597.0
2017-06-09 12:10:00,40.81,40.89,40.81,40.87,89071.0,33.7162,33.7823,33.7162,33.7657,89071.0
2017-06-09 12:15:00,40.87,40.88,40.82,40.85,122932.0,33.7657,33.774,33.7244,33.7492,122932.0
2017-06-09 12:20:00,40.85,40.88,40.82,40.84,207022.0,33.7492,33.774,33.7244,33.741,207022.0
2017-06-09 12:25:00,40.84,40.89,40.81,40.88,74881.0,33.741,33.7823,33.7162,33.774,74881.0
2017-06-09 12:30:00,40.89,40.91,40.88,40.89,73104.0,33.7823,33.7988,33.774,33.7823,73104.0
2017-06-09 12:35:00,40.89,40.92,40.87,40.91,93864.0,33.7823,33.8071,33.7657,33.7988,93864.0
2017-06-09 12:40:00,40.91,40.93,40.87,40.91,87658.0,33.7988,33.8153,33.7657,33.7988,87658.0
2017-06-09 12:45:00,40.91,40.96,40.9,40.94,96922.0,33.7988,33.8401,33.7905,33.8236,96922.0
2017-06-09 12:50:00,40.95,40.99,40.95,40.99,106132.0,33.8318,33.8649,33.8318,33.8649,106132.0
2017-06-09 12:55:00,40.99,41.0,40.95,40.98,138602.0,33.8649,33.8731,33.8318,33.8566,138602.0
2017-06-09 13:00:00,40.98,41.04,40.97,40.99,164657.0,33.8566,33.9062,33.8484,33.8649,164657.0
2017-06-09 13:05:00,41.0,41.02,40.97,40.99,68827.0,33.8731,33.8897,33.8484,33.8649,68827.0
2017-06-09 13:10:00,40.99,41.01,40.96,41.01,221239.0,33.8649,33.8814,33.8401,33.8814,221239.0
2017-06-09 13:15:00,41.02,41.04,40.99,41.02,224559.0,33.8897,33.9062,33.8649,33.8897,224559.0
2017-06-09 13:20:00,41.02,41.05,41.02,41.04,230799.0,33.8897,33.9145,33.8897,33.9062,230799.0
2017-06-09 13:25:00,41.03,41.06,41.01,41.03,99933.0,33.8979,33.9227,33.8814,33.8979,99933.0
2017-06-09 13:30:00,41.03,41.03,40.98,41.0,78367.0,33.8979,33.8979,33.8566,33.8731,78367.0
2017-06-09 13:35:00,40.99,41.0,40.91,40.97,112388.0,33.8649,33.8731,33.7988,33.8484,112388.0
2017-06-09 13:40:00,40.97,41.01,40.95,40.97,142120.0,33.8484,33.8814,33.8318,33.8484,142120.0
2017-06-09 13:45:00,40.98,40.98,40.86,40.88,76376.0,33.8566,33.8566,33.7575,33.774,76376.0
2017-06-09 13:50:00,40.89,40.92,40.87,40.88,94267.0,33.7823,33.8071,33.7657,33.774,94267.0
2017-06-09 13:55:00,40.88,40.9,40.83,40.89,123768.0,33.774,33.7905,33.7327,33.7823,123768.0
2017-06-09 14:00:00,40.89,40.96,40.88,40.93,118285.0,33.7823,33.8401,33.774,33.8153,118285.0
2017-06-09 14:05:00,40.94,40.95,40.89,40.89,89314.0,33.8236,33.8318,33.7823,33.7823,89314.0
2017-06-09 14:10:00,40.89,40.93,40.87,40.93,132095.0,33.7823,33.8153,33.7657,33.8153,132095.0
2017-06-09 14:15:00,40.93,40.93,40.9,40.92,140836.0,33.8153,33.8153,33.7905,33.8071,140836.0
2017-06-09 14:20:00,40.91,40.92,40.86,40.86,90417.0,33.7988,33.8071,33.7575,33.7575,90417.0
2017-06-09 14:25:00,40.87,40.88,40.82,40.84,57864.0,33.7657,33.774,33.7244,33.741,57864.0
2017-06-09 14:30:00,40.83,40.83,40.74,40.78,228914.0,33.7327,33.7327,33.6583,33.6914,228914.0
2017-06-09 14:35:00,40.79,40.8,40.69,40.79,259796.0,33.6996,33.7079,33.617,33.6996,259796.0
2017-06-09 14:40:00,40.79,40.79,40.64,40.66,238089.0,33.6996,33.6996,33.5757,33.5922,238089.0
2017-06-09 14:45:00,40.66,40.76,40.48,40.48,575332.0,33.5922,33.6749,33.4435,33.4435,575332.0
2017-06-09 14:50:00,40.48,40.66,40.48,40.62,655222.0,33.4435,33.5922,33.4435,33.5592,655222.0
2017-06-09 14:55:00,40.62,40.66,40.59,40.59,205351.0,33.5592,33.5922,33.5344,33.5344,205351.0
2017-06-09 15:00:00,40.59,40.69,40.59,40.63,420248.0,33.5344,33.617,33.5344,33.5675,420248.0
2017-06-09 15:05:00,40.63,40.64,40.56,40.62,218406.0,33.5675,33.5757,33.5096,33.5592,218406.0
2017-06-09 15:10:00,40.62,40.66,40.59,40.61,168380.0,33.5592,33.5922,33.5344,33.5509,168380.0
2017-06-09 15:15:00,40.61,40.66,40.55,40.63,233474.0,33.5509,33.5922,33.5014,33.5675,233474.0
2017-06-09 15:20:00,40.64,40.65,40.58,40.64,140070.0,33.5757,33.584,33.5262,33.5757,140070.0
2017-06-09 15:25:00,40.65,40.69,40.63,40.68,238494.0,33.584,33.617,33.5675,33.6088,238494.0
2017-06-09 15:30:00,40.67,40.69,40.62,40.68,326673.0,33.6005,33.617,33.5592,33.6088,326673.0
2017-06-09 15:35:00,40.69,40.72,40.67,40.7,286886.0,33.617,33.6418,33.6005,33.6253,286886.0
2017-06-09 15:40:00,40.69,40.71,40.59,40.63,512681.0,33.617,33.6336,33.5344,33.5675,512681.0
2017-06-09 15:45:00,40.63,40.65,40.55,40.57,517156.0,33.5675,33.584,33.5014,33.5179,517156.0
2017-06-09 15:50:00,40.58,40.7,40.58,40.69,766127.0,33.5262,33.6253,33.5262,33.617,766127.0
2017-06-09 15:55:00,40.69,40.71,40.62,40.69,1458994.0,33.617,33.6336,33.5592,33.617,1458994.0
2017-06-12 09:30:00,40.56,41.17,40.56,41.13,682377.0,33.5096,34.0136,33.5096,33.9805,682377.0
2017-06-12 09:35:00,41.15,41.2,40.98,41.06,423083.0,33.9971,34.0384,33.8566,33.9227,423083.0
2017-06-12 09:40:00,41.07,41.31,41.03,41.26,421275.0,33.931,34.1293,33.8979,34.088,421275.0
2017-06-12 09:45:00,41.26,41.52,41.25,41.48,368374.0,34.088,34.3028,34.0797,34.2697,368374.0
2017-06-12 09:50:00,41.49,41.52,41.32,41.34,291572.0,34.278,34.3028,34.1375,34.154,291572.0
2017-06-12 09:55:00,41.35,41.42,41.25,41.37,231216.0,34.1623,34.2201,34.0797,34.1788,231216.0
2017-06-12 10:00:00,41.36,41.38,41.12,41.18,441585.0,34.1706,34.1871,33.9723,34.0219,441585.0
2017-06-12 10:05:00,41.18,41.24,41.16,41.24,310815.0,34.0219,34.0714,34.0053,34.0714,310815.0
2017-06-12 10:10:00,41.24,41.27,41.2,41.23,260834.0,34.0714,34.0962,34.0384,34.0632,260834.0
2017-06-12 10:15:00,41.22,41.25,41.18,41.23,214341.0,34.0549,34.0797,34.0219,34.0632,214341.0
2017-06-12 10:20:00,41.23,41.29,41.22,41.28,196996.0,34.0632,34.1127,34.0549,34.1045,196996.0
2017-06-12 10:25:00,41.27,41.32,41.09,41.1,288796.0,34.0962,34.1375,33.9475,33.9558,288796.0
2017-06-12 10:30:00,41.09,41.13,41.05,41.1,336730.0,33.9475,33.9805,33.9145,33.9558,336730.0
2017-06-12 10:35:00,41.1,41.15,41.05,41.05,221507.0,33.9558,33.9971,33.9145,33.9145,221507.0
2017-06-12 10:40:00,41.05,41.05,40.93,40.93,464473.0,33.9145,33.9145,33.8153,33.8153,464473.0
2017-06-12 10:45:00,40.94,41.0,40.87,40.88,207793.0,33.8236,33.8731,33.7657,33.774,207793.0
2017-06-12 10:50:00,40.88,40.97,40.85,40.91,203399.0,33.774,33.8484,33.7492,33.7988,203399.0
2017-06-12 10:55:00,40.91,40.92,40.78,40.82,332580.0,33.7988,33.8071,33.6914,33.7244,332580.0
2017-06-12 11:00:00,40.82,40.87,40.78,40.82,149006.0,33.7244,33.7657,33.6914,33.7244,149006.0
2017-06-12 11:05:00,40.81,40.85,40.74,40.77,218130.0,33.7162,33.7492,33.6583,33.6831,218130.0
2017-06-12 11:10:00,40.76,40.81,40.74,40.74,149584.0,33.6749,33.7162,33.6583,33.6583,149584.0
2017-06-12 11:15:00,40.74,40.77,40.69,40.72,212119.0,33.6583,33.6831,33.617,33.6418,212119.0
2017-06-12 11:20:00,40.72,40.79,40.7,40.73,157341.0,33.6418,33.6996,33.6253,33.6501,157341.0
2017-06-12 11:25:00,40.73,40.8,40.7,40.79,120863.0,33.6501,33.7079,33.6253,33.6996,120863.0
2017-06-12 11:30:00,40.79,40.81,40.74,40.77,163074.0,33.6996,33.7162,33.6583,33.6831,163074.0
2017-06-12 11:35:00,40.78,40.81,40.76,40.79,131852.0,33.6914,33.7162,33.6749,33.6996,131852.0
2017-06-12 11:40:00,40.8,40.85,40.77,40.83,100443.0,33.7079,33.7492,33.6831,33.7327,100443.0
2017-06-12 11:45:00,40.84,40.88,40.82,40.84,91044.0,33.741,33.774,33.7244,33.741,91044.0
2017-06-12 11:50:00,40.83,40.87,40.8,40.84,99639.0,33.7327,33.7657,33.7079,33.741,99639.0
2017-06-12 11:55:00,40.84,40.87,40.8,40.87,82213.0,33.741,33.7657,33.7079,33.7657,82213.0
2017-06-12 12:00:00,40.86,40.88,40.83,40.83,92533.0,33.7575,33.774,33.7327,33.7327,92533.0
2017-06-12 12:05:00,40.82,40.83,40.75,40.76,67231.0,33.7244,33.7327,33.6666,33.6749,67231.0
2017-06-12 12:10:00,40.76,40.85,40.76,40.83,69204.0,33.6749,33.7492,33.6749,33.7327,69204.0
2017-06-12 12:15:00,40.84,40.86,40.81,40.85,76421.0,33.741,33.7575,33.7162,33.7492,76421.0
2017-06-12 12:20:00,40.85,40.89,40.8,40.82,80599.0,33.7492,33.7823,33.7079,33.7244,80599.0
2017-06-12 12:25:00,40.82,40.9,40.82,40.86,102648.0,33.7244,33.7905,33.7244,33.7575,102648.0
2017-06-12 12:30:00,40.86,40.92,40.85,40.91,118787.0,33.7575,33.8071,33.7492,33.7988,118787.0
2017-06-12 12:35:00,40.91,40.92,40.87,40.88,101712.0,33.7988,33.8071,33.7657,33.774,101712.0
2017-06-12 12:40:00,40.89,40.89,40.84,40.86,63080.0,33.7823,33.7823,33.741,33.7575,63080.0
2017-06-12 12:45:00,40.87,40.89,40.8,40.81,114306.0,33.7657,33.7823,33.7079,33.7162,114306.0
2017-06-12 12:50:00,40.81,40.85,40.79,40.79,86676.0,33.7162,33.7492,33.6996,33.6996,86676.0
2017-06-12 12:55:00,40.79,40.81,40.76,40.78,100229.0,33.6996,33.7162,33.6749,33.6914,100229.0
2017-06-12 13:00:00,40.78,40.8,40.76,40.79,66158.0,33.6914,33.7079,33.6749,33.6996,66158.0
2017-06-12 13:05:00,40.78,40.85,40.75,40.85,158437.0,33.6914,33.7492,33.6666,33.7492,158437.0
2017-06-12 13:10:00,40.84,40.86,40.82,40.85,124679.0,33.741,33.7575,33.7244,33.7492,124679.0
2017-06-12 13:15:00,40.86,40.88,40.84,40.86,78026.0,33.7575,33.774,33.741,33.7575,78026.0
2017-06-12 13:20:00,40.86,40.89,40.83,40.89,91074.0,33.7575,33.7823,33.7327,33.7823,91074.0
2017-06-12 13:25:00,40.89,40.89,40.87,40.89,71459.0,33.7823,33.7823,33.7657,33.7823,71459.0
2017-06-12 13:30:00,40.89,40.91,40.82,40.82,107291.0,33.7823,33.7988,33.7244,33.7244,107291.0
2017-06-12 13:35:00,40.82,40.84,40.8,40.82,74054.0,33.7244,33.741,33.7079,33.7244,74054.0
2017-06-12 13:40:00,40.82,40.84,40.79,40.8,63543.0,33.7244,33.741,33.6996,33.7079,63543.0
2017-06-12 13:45:00,40.8,40.84,40.79,40.83,70603.0,33.7079,33.741,33.6996,33.7327,70603.0
2017-06-12 13:50:00,40.82,40.86,40.82,40.83,68768.0,33.7244,33.7575,33.7244,33.7327,68768.0
2017-06-12 13:55:00,40.83,40.83,40.77,40.78,83913.0,33.7327,33.7327,33.6831,33.6914,83913.0
2017-06-12 14:00:00,40.79,40.79,40.75,40.77,84756.0,33.6996,33.6996,33.6666,33.6831,84756.0
2017-06-12 14:05:00,40.77,40.81,40.76,40.8,76588.0,33.6831,33.7162,33.6749,33.7079,76588.0
2017-06-12 14:10:00,40.8,40.82,40.78,40.82,55742.0,33.7079,33.7244,33.6914,33.7244,55742.0
2017-06-12 14:15:00,40.82,40.86,40.8,40.84,67164.0,33.7244,33.7575,33.7079,33.741,67164.0
2017-06-12 14:20:00,40.84,40.84,40.79,40.8,57998.0,33.741,33.741,33.6996,33.7079,57998.0
2017-06-12 14:25:00,40.8,40.82,40.79,40.8,97377.0,33.7079,33.7244,33.6996,33.7079,97377.0
2017-06-12 14:30:00,40.81,40.87,40.79,40.87,97818.0,33.7162,33.7657,33.6996,33.7657,97818.0
2017-06-12 14:35:00,40.87,40.9,40.86,40.86,74359.0,33.7657,33.7905,33.7575,33.7575,74359.0
2017-06-12 14:40:00,40.86,40.9,40.85,40.88,112354.0,33.7575,33.7905,33.7492,33.774,112354.0
2017-06-12 14:45:00,40.89,40.91,40.85,40.86,70754.0,33.7823,33.7988,33.7492,33.7575,70754.0
2017-06-12 14:50:00,40.86,40.89,40.8,40.83,121726.0,33.7575,33.7823,33.7079,33.7327,121726.0
2017-06-12 14:55:00,40.82,40.84,40.78,40.78,83081.0,33.7244,33.741,33.6914,33.6914,83081.0
2017-06-12 15:00:00,40.78,40.83,40.77,40.81,112830.0,33.6914,33.7327,33.6831,33.7162,112830.0
2017-06-12 15:05:00,40.81,40.86,40.81,40.85,62481.0,33.7162,33.7575,33.7162,33.7492,62481.0
2017-06-12 15:10:00,40.85,40.86,40.84,40.85,83188.0,33.7492,33.7575,33.741,33.7492,83188.0
2017-06-12 15:15:00,40.86,40.88,40.84,40.87,74266.0,33.7575,33.774,33.741,33.7657,74266.0
2017-06-12 15:20:00,40.87,40.92,40.86,40.9,136992.0,33.7657,33.8071,33.7575,33.7905,136992.0
2017-06-12 15:25:00,40.9,40.91,40.84,40.86,106288.0,33.7905,33.7988,33.741,33.7575,106288.0
2017-06-12 15:30:00,40.86,40.87,40.84,40.87,121180.0,33.7575,33.7657,33.741,33.7657,121180.0
2017-06-12 15:35:00,40.87,40.93,40.87,40.93,225260.0,33.7657,33.8153,33.7657,33.8153,225260.0
2017-06-12 15:40:00,40.92,40.94,40.89,40.94,126983.0,33.8071,33.8236,33.7823,33.8236,126983.0
2017-06-12 15:45:00,40.93,40.98,40.9,40.91,266255.0,33.8153,33.8566,33.7905,33.7988,266255.0
2017-06-12 15:50:00,40.91,40.96,40.91,40.93,345898.0,33.7988,33.8401,33.7988,33.8153,345898.0
2017-06-12 15:55:00,40.93,40.98,40.93,40.98,659310.0,33.8153,33.8566,33.8153,33.8566,659310.0
2017-06-13 09:30:00,40.79,41.06,40.78,41.02,296377.0,33.6996,33.9227,33.6914,33.8897,296377.0
2017-06-13 09:35:00,41.04,41.14,41.03,41.12,151504.0,33.9062,33.9888,33.8979,33.9723,151504.0
2017-06-13 09:40:00,41.13,41.14,41.05,41.07,134988.0,33.9805,33.9888,33.9145,33.931,134988.0
2017-06-13 09:45:00,41.07,41.13,41.05,41.09,165592.0,33.931,33.9805,33.9145,33.9475,165592.0
2017-06-13 09:50:00,41.09,41.17,41.09,41.16,127236.0,33.9475,34.0136,33.9475,34.0053,127236.0
2017-06-13 09:55:00,41.16,41.17,41.1,41.16,171714.0,34.0053,34.0136,33.9558,34.0053,171714.0
2017-06-13 10:00:00,41.16,41.2,41.1,41.17,278326.0,34.0053,34.0384,33.9558,34.0136,278326.0
2017-06-13 10:05:00,41.17,41.24,41.16,41.23,141973.0,34.0136,34.0714,34.0053,34.0632,141973.0
2017-06-13 10:10:00,41.23,41.23,41.12,41.13,85286.0,34.0632,34.0632,33.9723,33.9805,85286.0
2017-06-13 10:15:00,41.14,41.15,41.06,41.08,118655.0,33.9888,33.9971,33.9227,33.9392,118655.0
2017-06-13 10:20:00,41.08,41.12,41.05,41.08,129337.0,33.9392,33.9723,33.9145,33.9392,129337.0
2017-06-13 10:25:00,41.08,41.11,41.06,41.08,82358.0,33.9392,33.964,33.9227,33.9392,82358.0
2017-06-13 10:30:00,41.08,41.19,41.08,41.15,99159.0,33.9392,34.0301,33.9392,33.9971,99159.0
2017-06-13 10:35:00,41.14,41.15,41.1,41.15,99108.0,33.9888,33.9971,33.9558,33.9971,99108.0
2017-06-13 10:40:00,41.15,41.15,41.09,41.14,107349.0,33.9971,33.9971,33.9475,33.9888,107349.0
2017-06-13 10:45:00,41.14,41.21,41.12,41.2,129480.0,33.9888,34.0466,33.9723,34.0384,129480.0
2017-06-13 10:50:00,41.2,41.22,41.17,41.19,115670.0,34.0384,34.0549,34.0136,34.0301,115670.0
2017-06-13 10:55:00,41.2,41.26,41.18,41.21,186242.0,34.0384,34.088,34.0219,34.0466,186242.0
2017-06-13 11:00:00,41.2,41.2,41.16,41.17,103385.0,34.0384,34.0384,34.0053,34.0136,103385.0
2017-06-13 11:05:00,41.17,41.19,41.17,41.18,60976.0,34.0136,34.0301,34.0136,34.0219,60976.0
2017-06-13 11:10:00,41.19,41.21,41.14,41.14,272515.0,34.0301,34.0466,33.9888,33.9888,272515.0
2017-06-13 11:15:00,41.13,41.2,41.11,41.13,122256.0,33.9805,34.0384,33.964,33.9805,122256.0
2017-06-13 11:20:00,41.13,41.19,41.12,41.16,124503.0,33.9805,34.0301,33.9723,34.0053,124503.0
2017-06-13 11:25:00,41.16,41.18,41.13,41.16,74748.0,34.0053,34.0219,33.9805,34.0053,74748.0
2017-06-13 11:30:00,41.16,41.19,41.13,41.13,98327.0,34.0053,34.0301,33.9805,33.9805,98327.0
2017-06-13 11:35:00,41.13,41.2,41.13,41.18,131352.0,33.9805,34.0384,33.9805,34.0219,131352.0
2017-06-13 11:40:00,41.18,41.22,41.17,41.17,82892.0,34.0219,34.0549,34.0136,34.0136,82892.0
2017-06-13 11:45:00,41.17,41.21,41.16,41.19,88697.0,34.0136,34.0466,34.0053,34.0301,88697.0
2017-06-13 11:50:00,41.19,41.2,41.16,41.19,98653.0,34.0301,34.0384,34.0053,34.0301,98653.0
2017-06-13 11:55:00,41.19,41.21,41.16,41.21,155461.0,34.0301,34.0466,34.0053,34.0466,155461.0
2017-06-13 12:00:00,41.21,41.23,41.18,41.18,166179.0,34.0466,34.0632,34.0219,34.0219,166179.0
2017-06-13 12:05:00,41.19,41.21,41.17,41.18,226624.0,34.0301,34.0466,34.0136,34.0219,226624.0
2017-06-13 12:10:00,41.19,41.26,41.18,41.26,39088.0,34.0301,34.088,34.0219,34.088,39088.0
2017-06-13 12:15:00,41.26,41.26,41.19,41.2,89083.0,34.088,34.088,34.0301,34.0384,89083.0
2017-06-13 12:20:00,41.2,41.23,41.19,41.23,49905.0,34.0384,34.0632,34.0301,34.0632,49905.0
2017-06-13 12:25:00,41.22,41.23,41.21,41.22,42871.0,34.0549,34.0632,34.0466,34.0549,42871.0
2017-06-13 12:30:00,41.22,41.22,41.18,41.19,59508.0,34.0549,34.0549,34.0219,34.0301,59508.0
2017-06-13 12:35:00,41.18,41.2,41.17,41.18,39769.0,34.0219,34.0384,34.0136,34.0219,39769.0
2017-06-13 12:40:00,41.18,41.2,41.17,41.18,53283.0,34.0219,34.0384,34.0136,34.0219,53283.0
2017-06-13 12:45:00,41.18,41.18,41.15,41.17,38039.0,34.0219,34.0219,33.9971,34.0136,38039.0
2017-06-13 12:50:00,41.17,41.17,41.14,41.15,37358.0,34.0136,34.0136,33.9888,33.9971,37358.0
2017-06-13 12:55:00,41.16,41.17,41.14,41.14,59855.0,34.0053,34.0136,33.9888,33.9888,59855.0
2017-06-13 13:00:00,41.15,41.2,41.14,41.2,112327.0,33.9971,34.0384,33.9888,34.0384,112327.0
2017-06-13 13:05:00,41.2,41.2,41.15,41.17,106706.0,34.0384,34.0384,33.9971,34.0136,106706.0
2017-06-13 13:10:00,41.17,41.2,41.16,41.2,56077.0,34.0136,34.0384,34.0053,34.0384,56077.0
2017-06-13 13:15:00,41.2,41.21,41.18,41.21,98300.0,34.0384,34.0466,34.0219,34.0466,98300.0
2017-06-13 13:20:00,41.21,41.27,41.2,41.27,126868.0,34.0466,34.0962,34.0384,34.0962,126868.0
2017-06-13 13:25:00,41.27,41.27,41.23,41.24,44557.0,34.0962,34.0962,34.0632,34.0714,44557.0
2017-06-13 13:30:00,41.23,41.26,41.22,41.25,119103.0,34.0632,34.088,34.0549,34.0797,119103.0
2017-06-13 13:35:00,41.26,41.26,41.22,41.24,45031.0,34.088,34.088,34.0549,34.0714,45031.0
2017-06-13 13:40:00,41.24,41.24,41.19,41.2,61039.0,34.0714,34.0714,34.0301,34.0384,61039.0
2017-06-13 13:45:00,41.21,41.23,41.19,41.22,120125.0,34.0466,34.0632,34.0301,34.0549,120125.0
2017-06-13 13:50:00,41.21,41.22,41.2,41.22,49024.0,34.0466,34.0549,34.0384,34.0549,49024.0
2017-06-13 13:55:00,41.22,41.23,41.21,41.22,64551.0,34.0549,34.0632,34.0466,34.0549,64551.0
2017-06-13 14:00:00,41.22,41.24,41.21,41.22,81973.0,34.0549,34.0714,34.0466,34.0549,81973.0
2017-06-13 14:05:00,41.22,41.25,41.21,41.24,72987.0,34.0549,34.0797,34.0466,34.0714,72987.0
2017-06-13 14:10:00,41.24,41.25,41.2,41.22,69730.0,34.0714,34.0797,34.0384,34.0549,69730.0
2017-06-13 14:15:00,41.21,41.22,41.19,41.2,57301.0,34.0466,34.0549,34.0301,34.0384,57301.0
2017-06-13 14:20:00,41.2,41.22,41.18,41.19,48602.0,34.0384,34.0549,34.0219,34.0301,48602.0
2017-06-13 14:25:00,41.19,41.19,41.15,41.18,73671.0,34.0301,34.0301,33.9971,34.0219,73671.0
2017-06-13 14:30:00,41.18,41.2,41.15,41.18,79585.0,34.0219,34.0384,33.9971,34.0219,79585.0
2017-06-13 14:35:00,41.18,41.19,41.16,41.17,68299.0,34.0219,34.0301,34.0053,34.0136,68299.0
2017-06-13 14:40:00,41.17,41.18,41.15,41.16,51016.0,34.0136,34.0219,33.9971,34.0053,51016.0
2017-06-13 14:45:00,41.16,41.17,41.14,41.14,59772.0,34.0053,34.0136,33.9888,33.9888,59772.0
2017-06-13 14:50:00,41.14,41.15,41.09,41.1,104647.0,33.9888,33.9971,33.9475,33.9558,104647.0
2017-06-13 14:55:00,41.11,41.15,41.1,41.15,102752.0,33.964,33.9971,33.9558,33.9971,102752.0
2017-06-13 15:00:00,41.14,41.16,41.13,41.13,58247.0,33.9888,34.0053,33.9805,33.9805,58247.0
2017-06-13 15:05:00,41.13,41.14,41.11,41.13,93631.0,33.9805,33.9888,33.964,33.9805,93631.0
2017-06-13 15:10:00,41.12,41.16,41.12,41.16,50429.0,33.9723,34.0053,33.9723,34.0053,50429.0
2017-06-13 15:15:00,41.16,41.18,41.13,41.18,80568.0,34.0053,34.0219,33.9805,34.0219,80568.0
2017-06-13 15:20:00,41.18,41.22,41.17,41.22,67550.0,34.0219,34.0549,34.0136,34.0549,67550.0
2017-06-13 15:25:00,41.22,41.22,41.21,41.22,51579.0,34.0549,34.0549,34.0466,34.0549,51579.0
2017-06-13 15:30:00,41.21,41.24,41.2,41.23,108545.0,34.0466,34.0714,34.0384,34.0632,108545.0
2017-06-13 15:35:00,41.24,41.26,41.23,41.25,156727.0,34.0714,34.088,34.0632,34.0797,156727.0
2017-06-13 15:40:00,41.26,41.26,41.23,41.24,156544.0,34.088,34.088,34.0632,34.0714,156544.0
2017-06-13 15:45:00,41.24,41.26,41.23,41.23,179097.0,34.0714,34.088,34.0632,34.0632,179097.0
2017-06-13 15:50:00,41.24,41.24,41.2,41.21,348756.0,34.0714,34.0714,34.0384,34.0466,348756.0
2017-06-13 15:55:00,41.21,41.23,41.16,41.23,796515.0,34.0466,34.0632,34.0053,34.0632,796515.0
2017-06-14 09:30:00,41.41,41.41,41.1,41.16,275776.0,34.2119,34.2119,33.9558,34.0053,275776.0
2017-06-14 09:35:00,41.17,41.25,41.15,41.21,155605.0,34.0136,34.0797,33.9971,34.0466,155605.0
2017-06-14 09:40:00,41.21,41.24,41.14,41.15,102323.0,34.0466,34.0714,33.9888,33.9971,102323.0
2017-06-14 09:45:00,41.16,41.27,41.16,41.21,111418.0,34.0053,34.0962,34.0053,34.0466,111418.0
2017-06-14 09:50:00,41.21,41.23,41.19,41.2,98973.0,34.0466,34.0632,34.0301,34.0384,98973.0
2017-06-14 09:55:00,41.2,41.24,41.2,41.21,114175.0,34.0384,34.0714,34.0384,34.0466,114175.0
2017-06-14 10:00:00,41.21,41.28,41.21,41.28,74780.0,34.0466,34.1045,34.0466,34.1045,74780.0
2017-06-14 10:05:00,41.28,41.29,41.2,41.22,95735.0,34.1045,34.1127,34.0384,34.0549,95735.0
2017-06-14 10:10:00,41.23,41.24,41.15,41.19,107120.0,34.0632,34.0714,33.9971,34.0301,107120.0
2017-06-14 10:15:00,41.19,41.2,41.15,41.18,113436.0,34.0301,34.0384,33.9971,34.0219,113436.0
2017-06-14 10:20:00,41.18,41.18,41.08,41.11,81276.0,34.0219,34.0219,33.9392,33.964,81276.0
2017-06-14 10:25:00,41.11,41.14,41.08,41.12,62137.0,33.964,33.9888,33.9392,33.9723,62137.0
2017-06-14 10:30:00,41.13,41.17,41.11,41.13,95181.0,33.9805,34.0136,33.964,33.9805,95181.0
2017-06-14 10:35:00,41.13,41.17,41.11,41.16,58032.0,33.9805,34.0136,33.964,34.0053,58032.0
2017-06-14 10:40:00,41.16,41.17,41.13,41.16,101255.0,34.0053,34.0136,33.9805,34.0053,101255.0
2017-06-14 10:45:00,41.17,41.21,41.14,41.2,75118.0,34.0136,34.0466,33.9888,34.0384,75118.0
2017-06-14 10:50:00,41.2,41.23,41.18,41.2,108862.0,34.0384,34.0632,34.0219,34.0384,108862.0
2017-06-14 10:55:00,41.2,41.22,41.14,41.18,96564.0,34.0384,34.0549,33.9888,34.0219,96564.0
2017-06-14 11:00:00,41.19,41.21,41.16,41.21,71978.0,34.0301,34.0466,34.0053,34.0466,71978.0
2017-06-14 11:05:00,41.2,41.23,41.18,41.18,83308.0,34.0384,34.0632,34.0219,34.0219,83308.0
2017-06-14 11:10:00,41.19,41.26,41.18,41.23,156739.0,34.0301,34.088,34.0219,34.0632,156739.0
2017-06-14 11:15:00,41.23,41.27,41.22,41.25,79782.0,34.0632,34.0962,34.0549,34.0797,79782.0
2017-06-14 11:20:00,41.25,41.31,41.24,41.3,167628.0,34.0797,34.1293,34.0714,34.121,167628.0
2017-06-14 11:25:00,41.3,41.31,41.24,41.25,69107.0,34.121,34.1293,34.0714,34.0797,69107.0
2017-06-14 11:30:00,41.26,41.27,41.19,41.19,101038.0,34.088,34.0962,34.0301,34.0301,101038.0
2017-06-14 11:35:00,41.19,41.24,41.17,41.21,132255.0,34.0301,34.0714,34.0136,34.0466,132255.0
2017-06-14 11:40:00,41.21,41.26,41.2,41.24,61522.0,34.0466,34.088,34.0384,34.0714,61522.0
2017-06-14 11:45:00,41.24,41.28,41.22,41.27,60365.0,34.0714,34.1045,34.0549,34.0962,60365.0
2017-06-14 11:50:00,41.27,41.28,41.25,41.28,58185.0,34.0962,34.1045,34.0797,34.1045,58185.0
2017-06-14 11:55:00,41.27,41.29,41.26,41.29,47345.0,34.0962,34.1127,34.088,34.1127,47345.0
2017-06-14 12:00:00,41.29,41.3,41.26,41.27,70955.0,34.1127,34.121,34.088,34.0962,70955.0
2017-06-14 12:05:00,41.27,41.32,41.27,41.29,59185.0,34.0962,34.1375,34.0962,34.1127,59185.0
2017-06-14 12:10:00,41.29,41.31,41.28,41.31,63515.0,34.1127,34.1293,34.1045,34.1293,63515.0
2017-06-14 12:15:00,41.31,41.31,41.25,41.27,49503.0,34.1293,34.1293,34.0797,34.0962,49503.0
2017-06-14 12:20:00,41.27,41.28,41.24,41.25,65357.0,34.0962,34.1045,34.0714,34.0797,65357.0
2017-06-14 12:25:00,41.25,41.31,41.24,41.28,42574.0,34.0797,34.1293,34.0714,34.1045,42574.0
2017-06-14 12:30:00,41.28,41.29,41.25,41.29,54785.0,34.1045,34.1127,34.0797,34.1127,54785.0
2017-06-14 12:35:00,41.28,41.29,41.26,41.28,36880.0,34.1045,34.1127,34.088,34.1045,36880.0
2017-06-14 12:40:00,41.27,41.31,41.27,41.29,41826.0,34.0962,34.1293,34.0962,34.1127,41826.0
2017-06-14 12:45:00,41.29,41.3,41.26,41.3,33814.0,34.1127,34.121,34.088,34.121,33814.0
2017-06-14 12:50:00,41.3,41.3,41.25,41.27,52933.0,34.121,34.121,34.0797,34.0962,52933.0
2017-06-14 12:55:00,41.27,41.29,41.26,41.27,61322.0,34.0962,34.1127,34.088,34.0962,61322.0
2017-06-14 13:00:00,41.27,41.32,41.26,41.3,52877.0,34.0962,34.1375,34.088,34.121,52877.0
2017-06-14 13:05:00,41.3,41.32,41.3,41.32,16150.0,34.121,34.1375,34.121,34.1375,16150.0
2017-06-14 13:10:00,41.32,41.32,41.28,41.32,70255.0,34.1375,34.1375,34.1045,34.1375,70255.0
2017-06-14 13:15:00,41.32,41.34,41.31,41.32,58090.0,34.1375,34.154,34.1293,34.1375,58090.0
2017-06-14 13:20:00,41.32,41.35,41.31,41.33,53202.0,34.1375,34.1623,34.1293,34.1458,53202.0
2017-06-14 13:25:00,41.33,41.33,41.28,41.3,45748.0,34.1458,34.1458,34.1045,34.121,45748.0
2017-06-14 13:30:00,41.3,41.3,41.26,41.3,30090.0,34.121,34.121,34.088,34.121,30090.0
2017-06-14 13:35:00,41.3,41.3,41.26,41.3,61822.0,34.121,34.121,34.088,34.121,61822.0
2017-06-14 13:40:00,41.29,41.32,41.29,41.29,50824.0,34.1127,34.1375,34.1127,34.1127,50824.0
2017-06-14 13:45:00,41.29,41.3,41.27,41.28,46378.0,34.1127,34.121,34.0962,34.1045,46378.0
2017-06-14 13:50:00,41.29,41.35,41.28,41.3,141181.0,34.1127,34.1623,34.1045,34.121,141181.0
2017-06-14 13:55:00,41.3,41.35,41.24,41.34,92763.0,34.121,34.1623,34.0714,34.154,92763.0
2017-06-14 14:00:00,41.34,41.37,41.23,41.34,153995.0,34.154,34.1788,34.0632,34.154,153995.0
2017-06-14 14:05:00,41.34,41.37,41.31,41.33,84482.0,34.154,34.1788,34.1293,34.1458,84482.0
2017-06-14 14:10:00,41.33,41.37,41.29,41.33,122323.0,34.1458,34.1788,34.1127,34.1458,122323.0
2017-06-14 14:15:00,41.33,41.33,41.29,41.3,181492.0,34.1458,34.1458,34.1127,34.121,181492.0
2017-06-14 14:20:00,41.3,41.35,41.27,41.31,71285.0,34.121,34.1623,34.0962,34.1293,71285.0
2017-06-14 14:25:00,41.31,41.34,41.29,41.33,65030.0,34.1293,34.154,34.1127,34.1458,65030.0
2017-06-14 14:30:00,41.32,41.37,41.31,41.36,75339.0,34.1375,34.1788,34.1293,34.1706,75339.0
2017-06-14 14:35:00,41.36,41.38,41.28,41.36,235579.0,34.1706,34.1871,34.1045,34.1706,235579.0
2017-06-14 14:40:00,41.36,41.38,41.22,41.24,280077.0,34.1706,34.1871,34.0549,34.0714,280077.0
2017-06-14 14:45:00,41.25,41.27,41.13,41.21,346610.0,34.0797,34.0962,33.9805,34.0466,346610.0
2017-06-14 14:50:00,41.21,41.22,41.16,41.19,119828.0,34.0466,34.0549,34.0053,34.0301,119828.0
2017-06-14 14:55:00,41.19,41.2,41.14,41.16,158763.0,34.0301,34.0384,33.9888,34.0053,158763.0
2017-06-14 15:00:00,41.16,41.18,41.09,41.13,194265.0,34.0053,34.0219,33.9475,33.9805,194265.0
2017-06-14 15:05:00,41.13,41.15,41.05,41.05,240344.0,33.9805,33.9971,33.9145,33.9145,240344.0
2017-06-14 15:10:00,41.05,41.06,40.86,40.87,538069.0,33.9145,33.9227,33.7575,33.7657,538069.0
2017-06-14 15:15:00,40.86,40.98,40.86,40.97,373241.0,33.7575,33.8566,33.7575,33.8484,373241.0
2017-06-14 15:20:00,40.97,41.05,40.93,41.04,253060.0,33.8484,33.9145,33.8153,33.9062,253060.0
2017-06-14 15:25:00,41.04,41.06,41.02,41.03,210224.0,33.9062,33.9227,33.8897,33.8979,210224.0
2017-06-14 15:30:00,41.04,41.06,40.98,41.04,194130.0,33.9062,33.9227,33.8566,33.9062,194130.0
2017-06-14 15:35:00,41.04,41.09,41.02,41.08,290805.0,33.9062,33.9475,33.8897,33.9392,290805.0
2017-06-14 15:40:00,41.08,41.1,41.05,41.09,212596.0,33.9392,33.9558,33.9145,33.9475,212596.0
2017-06-14 15:45:00,41.09,41.13,41.06,41.13,292422.0,33.9475,33.9805,33.9227,33.9805,292422.0
2017-06-14 15:50:00,41.13,41.13,41.06,41.09,362792.0,33.9805,33.9805,33.9227,33.9475,362792.0
2017-06-14 15:55:00,41.09,41.1,41.04,41.1,880724.0,33.9475,33.9558,33.9062,33.9558,880724.0
2017-06-15 09:30:00,40.97,41.08,40.89,41.03,532013.0,33.8484,33.9392,33.7823,33.8979,532013.0
2017-06-15 09:35:00,41.04,41.17,41.04,41.14,189012.0,33.9062,34.0136,33.9062,33.9888,189012.0
2017-06-15 09:40:00,41.14,41.24,41.13,41.16,202372.0,33.9888,34.0714,33.9805,34.0053,202372.0
2017-06-15 09:45:00,41.15,41.18,41.03,41.07,192603.0,33.9971,34.0219,33.8979,33.931,192603.0
2017-06-15 09:50:00,41.08,41.09,40.99,41.02,132185.0,33.9392,33.9475,33.8649,33.8897,132185.0
2017-06-15 09:55:00,41.02,41.03,40.99,41.0,100966.0,33.8897,33.8979,33.8649,33.8731,100966.0
2017-06-15 10:00:00,41.0,41.09,40.99,41.04,93027.0,33.8731,33.9475,33.8649,33.9062,93027.0
2017-06-15 10:05:00,41.03,41.06,40.99,41.05,2037399.0,33.8979,33.9227,33.8649,33.9145,2037399.0
2017-06-15 10:10:00,41.04,41.05,41.0,41.04,83117.0,33.9062,33.9145,33.8731,33.9062,83117.0
2017-06-15 10:15:00,41.04,41.09,41.03,41.09,88263.0,33.9062,33.9475,33.8979,33.9475,88263.0
2017-06-15 10:20:00,41.09,41.1,41.01,41.02,134364.0,33.9475,33.9558,33.8814,33.8897,134364.0
2017-06-15 10:25:00,41.02,41.07,40.99,41.04,94391.0,33.8897,33.931,33.8649,33.9062,94391.0
2017-06-15 10:30:00,41.04,41.05,41.0,41.02,106545.0,33.9062,33.9145,33.8731,33.8897,106545.0
2017-06-15 10:35:00,41.02,41.07,41.0,41.05,110020.0,33.8897,33.931,33.8731,33.9145,110020.0
2017-06-15 10:40:00,41.05,41.09,41.04,41.07,75254.0,33.9145,33.9475,33.9062,33.931,75254.0
2017-06-15 10:45:00,41.06,41.08,41.04,41.07,121352.0,33.9227,33.9392,33.9062,33.931,121352.0
2017-06-15 10:50:00,41.08,41.12,41.07,41.07,102541.0,33.9392,33.9723,33.931,33.931,102541.0
2017-06-15 10:55:00,41.07,41.15,41.07,41.15,90034.0,33.931,33.9971,33.931,33.9971,90034.0
2017-06-15 11:00:00,41.16,41.21,41.15,41.19,72464.0,34.0053,34.0466,33.9971,34.0301,72464.0
2017-06-15 11:05:00,41.2,41.21,41.17,41.2,71209.0,34.0384,34.0466,34.0136,34.0384,71209.0
2017-06-15 11:10:00,41.2,41.23,41.19,41.23,67232.0,34.0384,34.0632,34.0301,34.0632,67232.0
2017-06-15 11:15:00,41.23,41.28,41.23,41.27,62296.0,34.0632,34.1045,34.0632,34.0962,62296.0
2017-06-15 11:20:00,41.26,41.3,41.26,41.3,61913.0,34.088,34.121,34.088,34.121,61913.0
2017-06-15 11:25:00,41.3,41.41,41.29,41.4,193223.0,34.121,34.2119,34.1127,34.2036,193223.0
2017-06-15 11:30:00,41.4,41.44,41.36,41.4,107395.0,34.2036,34.2367,34.1706,34.2036,107395.0
2017-06-15 11:35:00,41.39,41.45,41.35,41.44,214649.0,34.1954,34.2449,34.1623,34.2367,214649.0
2017-06-15 11:40:00,41.44,41.44,41.37,41.38,117721.0,34.2367,34.2367,34.1788,34.1871,117721.0
2017-06-15 11:45:00,41.38,41.39,41.32,41.32,96803.0,34.1871,34.1954,34.1375,34.1375,96803.0
2017-06-15 11:50:00,41.33,41.33,41.26,41.3,91968.0,34.1458,34.1458,34.088,34.121,91968.0
2017-06-15 11:55:00,41.31,41.31,41.26,41.27,54467.0,34.1293,34.1293,34.088,34.0962,54467.0
2017-06-15 12:00:00,41.27,41.28,41.24,41.27,69836.0,34.0962,34.1045,34.0714,34.0962,69836.0
2017-06-15 12:05:00,41.27,41.28,41.26,41.27,45078.0,34.0962,34.1045,34.088,34.0962,45078.0
2017-06-15 12:10:00,41.26,41.27,41.22,41.26,56097.0,34.088,34.0962,34.0549,34.088,56097.0
2017-06-15 12:15:00,41.26,41.26,41.21,41.22,63133.0,34.088,34.088,34.0466,34.0549,63133.0
2017-06-15 12:20:00,41.22,41.22,41.2,41.2,27982.0,34.0549,34.0549,34.0384,34.0384,27982.0
2017-06-15 12:25:00,41.2,41.21,41.17,41.17,63187.0,34.0384,34.0466,34.0136,34.0136,63187.0
2017-06-15 12:30:00,41.17,41.19,41.17,41.19,60655.0,34.0136,34.0301,34.0136,34.0301,60655.0
2017-06-15 12:35:00,41.19,41.19,41.16,41.16,59390.0,34.0301,34.0301,34.0053,34.0053,59390.0
2017-06-15 12:40:00,41.17,41.22,41.15,41.2,102555.0,34.0136,34.0549,33.9971,34.0384,102555.0
2017-06-15 12:45:00,41.2,41.24,41.19,41.22,76814.0,34.0384,34.0714,34.0301,34.0549,76814.0
2017-06-15 12:50:00,41.22,41.23,41.19,41.21,73324.0,34.0549,34.0632,34.0301,34.0466,73324.0
2017-06-15 12:55:00,41.21,41.27,41.2,41.26,84855.0,34.0466,34.0962,34.0384,34.088,84855.0
2017-06-15 13:00:00,41.27,41.3,41.26,41.27,58141.0,34.0962,34.121,34.088,34.0962,58141.0
2017-06-15 13:05:00,41.27,41.29,41.26,41.27,26412.0,34.0962,34.1127,34.088,34.0962,26412.0
2017-06-15 13:10:00,41.26,41.35,41.26,41.34,147723.0,34.088,34.1623,34.088,34.154,147723.0
2017-06-15 13:15:00,41.33,41.35,41.32,41.33,97886.0,34.1458,34.1623,34.1375,34.1458,97886.0
2017-06-15 13:20:00,41.33,41.37,41.32,41.37,143813.0,34.1458,34.1788,34.1375,34.1788,143813.0
2017-06-15 13:25:00,41.37,41.37,41.3,41.31,62312.0,34.1788,34.1788,34.121,34.1293,62312.0
2017-06-15 13:30:00,41.32,41.34,41.3,41.33,66096.0,34.1375,34.154,34.121,34.1458,66096.0
2017-06-15 13:35:00,41.34,41.35,41.32,41.35,59746.0,34.154,34.1623,34.1375,34.1623,59746.0
2017-06-15 13:40:00,41.35,41.35,41.32,41.33,82400.0,34.1623,34.1623,34.1375,34.1458,82400.0
2017-06-15 13:45:00,41.32,41.34,41.31,41.33,78693.0,34.1375,34.154,34.1293,34.1458,78693.0
2017-06-15 13:50:00,41.32,41.35,41.32,41.35,49657.0,34.1375,34.1623,34.1375,34.1623,49657.0
2017-06-15 13:55:00,41.34,41.36,41.34,41.34,59521.0,34.154,34.1706,34.154,34.154,59521.0
2017-06-15 14:00:00,41.34,41.4,41.33,41.4,83519.0,34.154,34.2036,34.1458,34.2036,83519.0
2017-06-15 14:05:00,41.4,41.41,41.38,41.4,36794.0,34.2036,34.2119,34.1871,34.2036,36794.0
2017-06-15 14:10:00,41.4,41.41,41.38,41.39,66689.0,34.2036,34.2119,34.1871,34.1954,66689.0
2017-06-15 14:15:00,41.39,41.4,41.37,41.38,31906.0,34.1954,34.2036,34.1788,34.1871,31906.0
2017-06-15 14:20:00,41.37,41.43,41.37,41.41,99646.0,34.1788,34.2284,34.1788,34.2119,99646.0
2017-06-15 14:25:00,41.42,41.44,41.39,41.41,91128.0,34.2201,34.2367,34.1954,34.2119,91128.0
2017-06-15 14:30:00,41.4,41.41,41.38,41.4,58867.0,34.2036,34.2119,34.1871,34.2036,58867.0
2017-06-15 14:35:00,41.39,41.41,41.37,41.38,74333.0,34.1954,34.2119,34.1788,34.1871,74333.0
2017-06-15 14:40:00,41.38,41.42,41.37,41.42,79089.0,34.1871,34.2201,34.1788,34.2201,79089.0
2017-06-15 14:45:00,41.42,41.45,41.4,41.45,80778.0,34.2201,34.2449,34.2036,34.2449,80778.0
2017-06-15 14:50:00,41.45,41.47,41.44,41.46,89511.0,34.2449,34.2614,34.2367,34.2532,89511.0
2017-06-15 14:55:00,41.45,41.46,41.43,41.46,98185.0,34.2449,34.2532,34.2284,34.2532,98185.0
2017-06-15 15:00:00,41.46,41.47,41.44,41.47,55407.0,34.2532,34.2614,34.2367,34.2614,55407.0
2017-06-15 15:05:00,41.47,41.49,41.44,41.47,114010.0,34.2614,34.278,34.2367,34.2614,114010.0
2017-06-15 15:10:00,41.47,41.47,41.45,41.46,50170.0,34.2614,34.2614,34.2449,34.2532,50170.0
2017-06-15 15:15:00,41.47,41.49,41.45,41.48,104579.0,34.2614,34.278,34.2449,34.2697,104579.0
2017-06-15 15:20:00,41.48,41.5,41.47,41.5,99503.0,34.2697,34.2862,34.2614,34.2862,99503.0
2017-06-15 15:25:00,41.5,41.51,41.47,41.49,110928.0,34.2862,34.2945,34.2614,34.278,110928.0
2017-06-15 15:30:00,41.49,41.52,41.48,41.52,140813.0,34.278,34.3028,34.2697,34.3028,140813.0
2017-06-15 15:35:00,41.52,41.52,41.43,41.44,130611.0,34.3028,34.3028,34.2284,34.2367,130611.0
2017-06-15 15:40:00,41.44,41.45,41.42,41.44,155877.0,34.2367,34.2449,34.2201,34.2367,155877.0
2017-06-15 15:45:00,41.44,41.47,41.44,41.47,174957.0,34.2367,34.2614,34.2367,34.2614,174957.0
2017-06-15 15:50:00,41.47,41.47,41.42,41.43,325064.0,34.2614,34.2614,34.2201,34.2284,325064.0
2017-06-15 15:55:00,41.43,41.46,41.41,41.45,722087.0,34.2284,34.2532,34.2119,34.2449,722087.0
2017-06-16 09:30:00,41.17,41.35,41.07,41.18,7967731.0,34.0136,34.1623,33.931,34.0219,7967731.0
2017-06-16 09:35:00,41.17,41.26,41.04,41.2,273883.0,34.0136,34.088,33.9062,34.0384,273883.0
2017-06-16 09:40:00,41.21,41.3,41.16,41.18,193061.0,34.0466,34.121,34.0053,34.0219,193061.0
2017-06-16 09:45:00,41.18,41.2,40.96,40.96,356074.0,34.0219,34.0384,33.8401,33.8401,356074.0
2017-06-16 09:50:00,40.96,40.97,40.88,40.93,272830.0,33.8401,33.8484,33.774,33.8153,272830.0
2017-06-16 09:55:00,40.93,40.93,40.86,40.92,332360.0,33.8153,33.8153,33.7575,33.8071,332360.0
2017-06-16 10:00:00,40.92,40.92,40.77,40.8,334332.0,33.8071,33.8071,33.6831,33.7079,334332.0
2017-06-16 10:05:00,40.81,40.99,40.8,40.99,332180.0,33.7162,33.8649,33.7079,33.8649,332180.0
2017-06-16 10:10:00,40.98,41.02,40.97,40.99,252805.0,33.8566,33.8897,33.8484,33.8649,252805.0
2017-06-16 10:15:00,40.98,41.01,40.82,40.83,174548.0,33.8566,33.8814,33.7244,33.7327,174548.0
2017-06-16 10:20:00,40.83,40.92,40.81,40.86,211952.0,33.7327,33.8071,33.7162,33.7575,211952.0
2017-06-16 10:25:00,40.85,40.86,40.75,40.78,229959.0,33.7492,33.7575,33.6666,33.6914,229959.0
2017-06-16 10:30:00,40.78,40.82,40.72,40.72,147398.0,33.6914,33.7244,33.6418,33.6418,147398.0
2017-06-16 10:35:00,40.72,40.8,40.71,40.8,184371.0,33.6418,33.7079,33.6336,33.7079,184371.0
2017-06-16 10:40:00,40.79,40.82,40.77,40.79,173075.0,33.6996,33.7244,33.6831,33.6996,173075.0
2017-06-16 10:45:00,40.79,40.87,40.77,40.86,176172.0,33.6996,33.7657,33.6831,33.7575,176172.0
2017-06-16 10:50:00,40.86,40.87,40.73,40.76,227333.0,33.7575,33.7657,33.6501,33.6749,227333.0
2017-06-16 10:55:00,40.75,40.85,40.74,40.83,105650.0,33.6666,33.7492,33.6583,33.7327,105650.0
2017-06-16 11:00:00,40.83,40.84,40.79,40.8,125681.0,33.7327,33.741,33.6996,33.7079,125681.0
2017-06-16 11:05:00,40.81,40.81,40.74,40.77,182147.0,33.7162,33.7162,33.6583,33.6831,182147.0
2017-06-16 11:10:00,40.77,40.77,40.68,40.76,179599.0,33.6831,33.6831,33.6088,33.6749,179599.0
2017-06-16 11:15:00,40.76,40.85,40.74,40.84,124635.0,33.6749,33.7492,33.6583,33.741,124635.0
2017-06-16 11:20:00,40.84,40.86,40.81,40.86,133070.0,33.741,33.7575,33.7162,33.7575,133070.0
2017-06-16 11:25:00,40.86,40.9,40.84,40.88,133281.0,33.7575,33.7905,33.741,33.774,133281.0
2017-06-16 11:30:00,40.89,40.95,40.88,40.93,109099.0,33.7823,33.8318,33.774,33.8153,109099.0
2017-06-16 11:35:00,40.93,40.95,40.89,40.94,121555.0,33.8153,33.8318,33.7823,33.8236,121555.0
2017-06-16 11:40:00,40.93,40.95,40.92,40.95,86756.0,33.8153,33.8318,33.8071,33.8318,86756.0
2017-06-16 11:45:00,40.94,40.95,40.93,40.95,53519.0,33.8236,33.8318,33.8153,33.8318,53519.0
2017-06-16 11:50:00,40.94,40.97,40.93,40.94,70816.0,33.8236,33.8484,33.8153,33.8236,70816.0
2017-06-16 11:55:00,40.95,40.95,40.92,40.93,104908.0,33.8318,33.8318,33.8071,33.8153,104908.0
2017-06-16 12:00:00,40.94,41.01,40.94,41.01,110107.0,33.8236,33.8814,33.8236,33.8814,110107.0
2017-06-16 12:05:00,41.01,41.03,41.0,41.03,59015.0,33.8814,33.8979,33.8731,33.8979,59015.0
2017-06-16 12:10:00,41.02,41.04,41.0,41.03,85143.0,33.8897,33.9062,33.8731,33.8979,85143.0
2017-06-16 12:15:00,41.02,41.03,40.98,40.99,98195.0,33.8897,33.8979,33.8566,33.8649,98195.0
2017-06-16 12:20:00,40.99,41.01,40.98,40.98,104426.0,33.8649,33.8814,33.8566,33.8566,104426.0
2017-06-16 12:25:00,40.98,41.05,40.97,41.02,110579.0,33.8566,33.9145,33.8484,33.8897,110579.0
2017-06-16 12:30:00,41.02,41.03,40.99,41.02,79640.0,33.8897,33.8979,33.8649,33.8897,79640.0
2017-06-16 12:35:00,41.02,41.06,40.98,41.04,93767.0,33.8897,33.9227,33.8566,33.9062,93767.0
2017-06-16 12:40:00,41.04,41.07,41.03,41.05,57395.0,33.9062,33.931,33.8979,33.9145,57395.0
2017-06-16 12:45:00,41.05,41.07,41.03,41.03,93620.0,33.9145,33.931,33.8979,33.8979,93620.0
2017-06-16 12:50:00,41.03,41.08,41.03,41.08,43408.0,33.8979,33.9392,33.8979,33.9392,43408.0
2017-06-16 12:55:00,41.08,41.08,41.02,41.02,87116.0,33.9392,33.9392,33.8897,33.8897,87116.0
2017-06-16 13:00:00,41.02,41.07,41.01,41.07,87408.0,33.8897,33.931,33.8814,33.931,87408.0
2017-06-16 13:05:00,41.07,41.13,41.07,41.13,101332.0,33.931,33.9805,33.931,33.9805,101332.0
2017-06-16 13:10:00,41.13,41.15,41.1,41.12,119301.0,33.9805,33.9971,33.9558,33.9723,119301.0
2017-06-16 13:15:00,41.12,41.13,41.06,41.11,107977.0,33.9723,33.9805,33.9227,33.964,107977.0
2017-06-16 13:20:00,41.11,41.14,41.08,41.13,81506.0,33.964,33.9888,33.9392,33.9805,81506.0
2017-06-16 13:25:00,41.12,41.17,41.12,41.17,72449.0,33.9723,34.0136,33.9723,34.0136,72449.0
2017-06-16 13:30:00,41.16,41.18,41.13,41.16,97399.0,34.0053,34.0219,33.9805,34.0053,97399.0
2017-06-16 13:35:00,41.16,41.23,41.16,41.22,110088.0,34.0053,34.0632,34.0053,34.0549,110088.0
2017-06-16 13:40:00,41.22,41.23,41.18,41.2,92350.0,34.0549,34.0632,34.0219,34.0384,92350.0
2017-06-16 13:45:00,41.2,41.21,41.19,41.19,89634.0,34.0384,34.0466,34.0301,34.0301,89634.0
2017-06-16 13:50:00,41.2,41.22,41.18,41.21,165217.0,34.0384,34.0549,34.0219,34.0466,165217.0
2017-06-16 13:55:00,41.21,41.21,41.18,41.19,184659.0,34.0466,34.0466,34.0219,34.0301,184659.0
2017-06-16 14:00:00,41.2,41.21,41.18,41.19,71534.0,34.0384,34.0466,34.0219,34.0301,71534.0
2017-06-16 14:05:00,41.19,41.2,41.18,41.2,76613.0,34.0301,34.0384,34.0219,34.0384,76613.0
2017-06-16 14:10:00,41.2,41.21,41.18,41.19,99251.0,34.0384,34.0466,34.0219,34.0301,99251.0
2017-06-16 14:15:00,41.2,41.21,41.15,41.16,87691.0,34.0384,34.0466,33.9971,34.0053,87691.0
2017-06-16 14:20:00,41.17,41.21,41.16,41.21,59018.0,34.0136,34.0466,34.0053,34.0466,59018.0
2017-06-16 14:25:00,41.2,41.21,41.17,41.17,88821.0,34.0384,34.0466,34.0136,34.0136,88821.0
2017-06-16 14:30:00,41.17,41.21,41.16,41.19,107444.0,34.0136,34.0466,34.0053,34.0301,107444.0
2017-06-16 14:35:00,41.19,41.21,41.13,41.15,101331.0,34.0301,34.0466,33.9805,33.9971,101331.0
2017-06-16 14:40:00,41.15,41.17,41.14,41.16,76411.0,33.9971,34.0136,33.9888,34.0053,76411.0
2017-06-16 14:45:00,41.15,41.17,41.12,41.14,102004.0,33.9971,34.0136,33.9723,33.9888,102004.0
2017-06-16 14:50:00,41.15,41.18,41.14,41.16,108301.0,33.9971,34.0219,33.9888,34.0053,108301.0
2017-06-16 14:55:00,41.15,41.16,41.12,41.14,123747.0,33.9971,34.0053,33.9723,33.9888,123747.0
2017-06-16 15:00:00,41.14,41.21,41.13,41.2,252818.0,33.9888,34.0466,33.9805,34.0384,252818.0
2017-06-16 15:05:00,41.2,41.23,41.18,41.21,180190.0,34.0384,34.0632,34.0219,34.0466,180190.0
2017-06-16 15:10:00,41.22,41.26,41.2,41.24,200568.0,34.0549,34.088,34.0384,34.0714,200568.0
2017-06-16 15:15:00,41.23,41.26,41.22,41.25,188034.0,34.0632,34.088,34.0549,34.0797,188034.0
2017-06-16 15:20:00,41.25,41.3,41.23,41.29,203166.0,34.0797,34.121,34.0632,34.1127,203166.0
2017-06-16 15:25:00,41.3,41.3,41.25,41.27,165154.0,34.121,34.121,34.0797,34.0962,165154.0
2017-06-16 15:30:00,41.27,41.29,41.24,41.27,264311.0,34.0962,34.1127,34.0714,34.0962,264311.0
2017-06-16 15:35:00,41.28,41.3,41.23,41.29,178850.0,34.1045,34.121,34.0632,34.1127,178850.0
2017-06-16 15:40:00,41.3,41.32,41.28,41.32,179013.0,34.121,34.1375,34.1045,34.1375,179013.0
2017-06-16 15:45:00,41.32,41.32,41.26,41.27,316153.0,34.1375,34.1375,34.088,34.0962,316153.0
2017-06-16 15:50:00,41.27,41.3,41.26,41.29,391852.0,34.0962,34.121,34.088,34.1127,391852.0
2017-06-16 15:55:00,41.29,41.29,41.25,41.28,1150685.0,34.1127,34.1127,34.0797,34.1045,1150685.0
2017-06-19 09:30:00,41.42,41.43,41.22,41.22,245882.0,34.2201,34.2284,34.0549,34.0549,245882.0
2017-06-19 09:35:00,41.21,41.45,41.2,41.44,167126.0,34.0466,34.2449,34.0384,34.2367,167126.0
2017-06-19 09:40:00,41.44,41.45,41.34,41.42,207547.0,34.2367,34.2449,34.154,34.2201,207547.0
2017-06-19 09:45:00,41.43,41.43,41.36,41.41,301864.0,34.2284,34.2284,34.1706,34.2119,301864.0
2017-06-19 09:50:00,41.41,41.44,41.37,41.4,78662.0,34.2119,34.2367,34.1788,34.2036,78662.0
2017-06-19 09:55:00,41.41,41.42,41.37,41.41,81875.0,34.2119,34.2201,34.1788,34.2119,81875.0
2017-06-19 10:00:00,41.4,41.52,41.4,41.52,156325.0,34.2036,34.3028,34.2036,34.3028,156325.0
2017-06-19 10:05:00,41.52,41.59,41.52,41.55,148093.0,34.3028,34.3606,34.3028,34.3275,148093.0
2017-06-19 10:10:00,41.55,41.6,41.54,41.54,126453.0,34.3275,34.3689,34.3193,34.3193,126453.0
2017-06-19 10:15:00,41.54,41.64,41.53,41.63,86387.0,34.3193,34.4019,34.311,34.3936,86387.0
2017-06-19 10:20:00,41.63,41.69,41.62,41.65,108755.0,34.3936,34.4432,34.3854,34.4102,108755.0
2017-06-19 10:25:00,41.65,41.68,41.62,41.67,139595.0,34.4102,34.4349,34.3854,34.4267,139595.0
2017-06-19 10:30:00,41.66,41.74,41.65,41.72,143711.0,34.4184,34.4845,34.4102,34.468,143711.0
2017-06-19 10:35:00,41.72,41.75,41.71,41.73,157770.0,34.468,34.4928,34.4597,34.4763,157770.0
2017-06-19 10:40:00,41.73,41.76,41.72,41.76,145538.0,34.4763,34.501,34.468,34.501,145538.0
2017-06-19 10:45:00,41.76,41.84,41.75,41.84,150356.0,34.501,34.5671,34.4928,34.5671,150356.0
2017-06-19 10:50:00,41.84,41.86,41.76,41.86,154792.0,34.5671,34.5837,34.501,34.5837,154792.0
2017-06-19 10:55:00,41.86,41.87,41.83,41.85,121786.0,34.5837,34.5919,34.5589,34.5754,121786.0
2017-06-19 11:00:00,41.84,41.86,41.81,41.84,92023.0,34.5671,34.5837,34.5423,34.5671,92023.0
2017-06-19 11:05:00,41.84,41.91,41.83,41.91,98130.0,34.5671,34.625,34.5589,34.625,98130.0
2017-06-19 11:10:00,41.9,41.92,41.88,41.9,112881.0,34.6167,34.6332,34.6002,34.6167,112881.0
2017-06-19 11:15:00,41.9,41.91,41.87,41.87,75967.0,34.6167,34.625,34.5919,34.5919,75967.0
2017-06-19 11:20:00,41.88,41.89,41.84,41.86,97809.0,34.6002,34.6084,34.5671,34.5837,97809.0
2017-06-19 11:25:00,41.86,41.89,41.85,41.88,73243.0,34.5837,34.6084,34.5754,34.6002,73243.0
2017-06-19 11:30:00,41.88,41.88,41.8,41.8,122917.0,34.6002,34.6002,34.5341,34.5341,122917.0
2017-06-19 11:35:00,41.8,41.83,41.8,41.83,57601.0,34.5341,34.5589,34.5341,34.5589,57601.0
2017-06-19 11:40:00,41.83,41.87,41.82,41.87,90537.0,34.5589,34.5919,34.5506,34.5919,90537.0
2017-06-19 11:45:00,41.87,41.88,41.82,41.83,57370.0,34.5919,34.6002,34.5506,34.5589,57370.0
2017-06-19 11:50:00,41.83,41.84,41.81,41.82,62058.0,34.5589,34.5671,34.5423,34.5506,62058.0
2017-06-19 11:55:00,41.83,41.86,41.83,41.84,48222.0,34.5589,34.5837,34.5589,34.5671,48222.0
2017-06-19 12:00:00,41.84,41.86,41.83,41.85,52415.0,34.5671,34.5837,34.5589,34.5754,52415.0
2017-06-19 12:05:00,41.84,41.85,41.82,41.82,17931.0,34.5671,34.5754,34.5506,34.5506,17931.0
2017-06-19 12:10:00,41.83,41.83,41.8,41.82,60277.0,34.5589,34.5589,34.5341,34.5506,60277.0
2017-06-19 12:15:00,41.82,41.83,41.79,41.8,172021.0,34.5506,34.5589,34.5258,34.5341,172021.0
2017-06-19 12:20:00,41.8,41.82,41.8,41.8,30935.0,34.5341,34.5506,34.5341,34.5341,30935.0
2017-06-19 12:25:00,41.8,41.81,41.78,41.79,25658.0,34.5341,34.5423,34.5176,34.5258,25658.0
2017-06-19 12:30:00,41.78,41.79,41.75,41.78,54554.0,34.5176,34.5258,34.4928,34.5176,54554.0
2017-06-19 12:35:00,41.77,41.79,41.76,41.77,54490.0,34.5093,34.5258,34.501,34.5093,54490.0
2017-06-19 12:40:00,41.77,41.78,41.75,41.76,24897.0,34.5093,34.5176,34.4928,34.501,24897.0
2017-06-19 12:45:00,41.76,41.79,41.75,41.78,38623.0,34.501,34.5258,34.4928,34.5176,38623.0
2017-06-19 12:50:00,41.79,41.79,41.76,41.76,64604.0,34.5258,34.5258,34.501,34.501,64604.0
2017-06-19 12:55:00,41.76,41.76,41.73,41.73,55037.0,34.501,34.501,34.4763,34.4763,55037.0
2017-06-19 13:00:00,41.73,41.75,41.72,41.74,70614.0,34.4763,34.4928,34.468,34.4845,70614.0
2017-06-19 13:05:00,41.75,41.75,41.73,41.75,39497.0,34.4928,34.4928,34.4763,34.4928,39497.0
2017-06-19 13:10:00,41.76,41.77,41.72,41.72,64538.0,34.501,34.5093,34.468,34.468,64538.0
2017-06-19 13:15:00,41.72,41.74,41.72,41.73,30587.0,34.468,34.4845,34.468,34.4763,30587.0
2017-06-19 13:20:00,41.73,41.75,41.72,41.75,65333.0,34.4763,34.4928,34.468,34.4928,65333.0
2017-06-19 13:25:00,41.75,41.75,41.72,41.73,73013.0,34.4928,34.4928,34.468,34.4763,73013.0
2017-06-19 13:30:00,41.72,41.77,41.72,41.76,137494.0,34.468,34.5093,34.468,34.501,137494.0
2017-06-19 13:35:00,41.77,41.83,41.76,41.79,124889.0,34.5093,34.5589,34.501,34.5258,124889.0
2017-06-19 13:40:00,41.79,41.8,41.74,41.75,109035.0,34.5258,34.5341,34.4845,34.4928,109035.0
2017-06-19 13:45:00,41.74,41.75,41.71,41.72,46333.0,34.4845,34.4928,34.4597,34.468,46333.0
2017-06-19 13:50:00,41.72,41.73,41.71,41.72,63093.0,34.468,34.4763,34.4597,34.468,63093.0
2017-06-19 13:55:00,41.71,41.73,41.69,41.72,118344.0,34.4597,34.4763,34.4432,34.468,118344.0
2017-06-19 14:00:00,41.72,41.73,41.7,41.71,56445.0,34.468,34.4763,34.4515,34.4597,56445.0
2017-06-19 14:05:00,41.7,41.72,41.69,41.71,65068.0,34.4515,34.468,34.4432,34.4597,65068.0
2017-06-19 14:10:00,41.72,41.72,41.71,41.72,44548.0,34.468,34.468,34.4597,34.468,44548.0
2017-06-19 14:15:00,41.72,41.72,41.71,41.71,58908.0,34.468,34.468,34.4597,34.4597,58908.0
2017-06-19 14:20:00,41.72,41.73,41.66,41.66,139123.0,34.468,34.4763,34.4184,34.4184,139123.0
2017-06-19 14:25:00,41.66,41.67,41.65,41.67,73214.0,34.4184,34.4267,34.4102,34.4267,73214.0
2017-06-19 14:30:00,41.66,41.7,41.65,41.69,108290.0,34.4184,34.4515,34.4102,34.4432,108290.0
2017-06-19 14:35:00,41.69,41.72,41.68,41.72,62898.0,34.4432,34.468,34.4349,34.468,62898.0
2017-06-19 14:40:00,41.72,41.76,41.71,41.76,75921.0,34.468,34.501,34.4597,34.501,75921.0
2017-06-19 14:45:00,41.76,41.78,41.75,41.76,62277.0,34.501,34.5176,34.4928,34.501,62277.0
2017-06-19 14:50:00,41.76,41.77,41.69,41.72,130323.0,34.501,34.5093,34.4432,34.468,130323.0
2017-06-19 14:55:00,41.72,41.73,41.68,41.72,63336.0,34.468,34.4763,34.4349,34.468,63336.0
2017-06-19 15:00:00,41.72,41.76,41.71,41.76,131307.0,34.468,34.501,34.4597,34.501,131307.0
2017-06-19 15:05:00,41.76,41.8,41.75,41.77,180035.0,34.501,34.5341,34.4928,34.5093,180035.0
2017-06-19 15:10:00,41.77,41.78,41.74,41.74,114434.0,34.5093,34.5176,34.4845,34.4845,114434.0
2017-06-19 15:15:00,41.74,41.78,41.73,41.77,104592.0,34.4845,34.5176,34.4763,34.5093,104592.0
2017-06-19 15:20:00,41.77,41.8,41.72,41.72,397397.0,34.5093,34.5341,34.468,34.468,397397.0
2017-06-19 15:25:00,41.73,41.73,41.7,41.72,80336.0,34.4763,34.4763,34.4515,34.468,80336.0
2017-06-19 15:30:00,41.73,41.76,41.71,41.73,568270.0,34.4763,34.501,34.4597,34.4763,568270.0
2017-06-19 15:35:00,41.73,41.8,41.71,41.8,296421.0,34.4763,34.5341,34.4597,34.5341,296421.0
2017-06-19 15:40:00,41.8,41.86,41.79,41.86,311792.0,34.5341,34.5837,34.5258,34.5837,311792.0
2017-06-19 15:45:00,41.86,41.86,41.81,41.84,287222.0,34.5837,34.5837,34.5423,34.5671,287222.0
2017-06-19 15:50:00,41.84,41.9,41.7,41.82,1083865.0,34.5671,34.6167,34.4515,34.5506,1083865.0
2017-06-19 15:55:00,41.83,41.83,41.75,41.78,994266.0,34.5589,34.5589,34.4928,34.5176,994266.0
2017-06-20 09:30:00,40.5,41.01,39.92,40.77,2418398.0,33.4601,33.8814,32.9809,33.6831,2418398.0
2017-06-20 09:35:00,40.77,40.97,40.76,40.8,725732.0,33.6831,33.8484,33.6749,33.7079,725732.0
2017-06-20 09:40:00,40.8,40.85,40.7,40.77,931691.0,33.7079,33.7492,33.6253,33.6831,931691.0
2017-06-20 09:45:00,40.76,40.92,40.75,40.85,533425.0,33.6749,33.8071,33.6666,33.7492,533425.0
2017-06-20 09:50:00,40.84,40.91,40.79,40.8,498777.0,33.741,33.7988,33.6996,33.7079,498777.0
2017-06-20 09:55:00,40.8,40.9,40.78,40.84,600995.0,33.7079,33.7905,33.6914,33.741,600995.0
2017-06-20 10:00:00,40.84,40.88,40.79,40.83,400615.0,33.741,33.774,33.6996,33.7327,400615.0
2017-06-20 10:05:00,40.83,40.89,40.79,40.79,280644.0,33.7327,33.7823,33.6996,33.6996,280644.0
2017-06-20 10:10:00,40.8,40.8,40.62,40.66,513134.0,33.7079,33.7079,33.5592,33.5922,513134.0
2017-06-20 10:15:00,40.67,40.76,40.65,40.75,469359.0,33.6005,33.6749,33.584,33.6666,469359.0
2017-06-20 10:20:00,40.74,40.76,40.66,40.7,173775.0,33.6583,33.6749,33.5922,33.6253,173775.0
2017-06-20 10:25:00,40.71,40.75,40.63,40.65,191633.0,33.6336,33.6666,33.5675,33.584,191633.0
2017-06-20 10:30:00,40.65,40.7,40.63,40.66,209410.0,33.584,33.6253,33.5675,33.5922,209410.0
2017-06-20 10:35:00,40.66,40.74,40.64,40.74,249005.0,33.5922,33.6583,33.5757,33.6583,249005.0
2017-06-20 10:40:00,40.74,40.78,40.64,40.65,275300.0,33.6583,33.6914,33.5757,33.584,275300.0
2017-06-20 10:45:00,40.65,40.68,40.6,40.64,470516.0,33.584,33.6088,33.5427,33.5757,470516.0
2017-06-20 10:50:00,40.63,40.65,40.6,40.63,618276.0,33.5675,33.584,33.5427,33.5675,618276.0
2017-06-20 10:55:00,40.64,40.64,40.56,40.56,567940.0,33.5757,33.5757,33.5096,33.5096,567940.0
2017-06-20 11:00:00,40.56,40.61,40.55,40.58,205012.0,33.5096,33.5509,33.5014,33.5262,205012.0
2017-06-20 11:05:00,40.58,40.67,40.55,40.66,425046.0,33.5262,33.6005,33.5014,33.5922,425046.0
2017-06-20 11:10:00,40.66,40.66,40.59,40.6,215878.0,33.5922,33.5922,33.5344,33.5427,215878.0
2017-06-20 11:15:00,40.59,40.71,40.58,40.7,258430.0,33.5344,33.6336,33.5262,33.6253,258430.0
2017-06-20 11:20:00,40.7,40.73,40.66,40.66,203235.0,33.6253,33.6501,33.5922,33.5922,203235.0
2017-06-20 11:25:00,40.66,40.67,40.6,40.63,189531.0,33.5922,33.6005,33.5427,33.5675,189531.0
2017-06-20 11:30:00,40.62,40.63,40.59,40.6,163590.0,33.5592,33.5675,33.5344,33.5427,163590.0
2017-06-20 11:35:00,40.61,40.65,40.6,40.61,152396.0,33.5509,33.584,33.5427,33.5509,152396.0
2017-06-20 11:40:00,40.61,40.62,40.55,40.55,267921.0,33.5509,33.5592,33.5014,33.5014,267921.0
2017-06-20 11:45:00,40.55,40.56,40.52,40.53,102483.0,33.5014,33.5096,33.4766,33.4848,102483.0
2017-06-20 11:50:00,40.53,40.59,40.52,40.58,174724.0,33.4848,33.5344,33.4766,33.5262,174724.0
2017-06-20 11:55:00,40.58,40.61,40.56,40.58,287189.0,33.5262,33.5509,33.5096,33.5262,287189.0
2017-06-20 12:00:00,40.57,40.61,40.57,40.61,124163.0,33.5179,33.5509,33.5179,33.5509,124163.0
2017-06-20 12:05:00,40.61,40.64,40.6,40.63,118357.0,33.5509,33.5757,33.5427,33.5675,118357.0
2017-06-20 12:10:00,40.62,40.65,40.59,40.61,116140.0,33.5592,33.584,33.5344,33.5509,116140.0
2017-06-20 12:15:00,40.62,40.63,40.58,40.61,138327.0,33.5592,33.5675,33.5262,33.5509,138327.0
2017-06-20 12:20:00,40.61,40.62,40.53,40.54,294561.0,33.5509,33.5592,33.4848,33.4931,294561.0
2017-06-20 12:25:00,40.54,40.56,40.49,40.5,367948.0,33.4931,33.5096,33.4518,33.4601,367948.0
2017-06-20 12:30:00,40.5,40.53,40.49,40.52,158749.0,33.4601,33.4848,33.4518,33.4766,158749.0
2017-06-20 12:35:00,40.53,40.55,40.52,40.53,158554.0,33.4848,33.5014,33.4766,33.4848,158554.0
2017-06-20 12:40:00,40.53,40.59,40.53,40.59,201684.0,33.4848,33.5344,33.4848,33.5344,201684.0
2017-06-20 12:45:00,40.59,40.62,40.58,40.59,212144.0,33.5344,33.5592,33.5262,33.5344,212144.0
2017-06-20 12:50:00,40.59,40.61,40.59,40.6,138949.0,33.5344,33.5509,33.5344,33.5427,138949.0
2017-06-20 12:55:00,40.6,40.61,40.58,40.61,165848.0,33.5427,33.5509,33.5262,33.5509,165848.0
2017-06-20 13:00:00,40.61,40.68,40.6,40.67,200736.0,33.5509,33.6088,33.5427,33.6005,200736.0
2017-06-20 13:05:00,40.66,40.72,40.64,40.71,177159.0,33.5922,33.6418,33.5757,33.6336,177159.0
2017-06-20 13:10:00,40.71,40.71,40.64,40.64,92683.0,33.6336,33.6336,33.5757,33.5757,92683.0
2017-06-20 13:15:00,40.64,40.65,40.61,40.62,88415.0,33.5757,33.584,33.5509,33.5592,88415.0
2017-06-20 13:20:00,40.61,40.67,40.61,40.65,91457.0,33.5509,33.6005,33.5509,33.584,91457.0
2017-06-20 13:25:00,40.64,40.65,40.59,40.6,181551.0,33.5757,33.584,33.5344,33.5427,181551.0
2017-06-20 13:30:00,40.61,40.64,40.6,40.64,115396.0,33.5509,33.5757,33.5427,33.5757,115396.0
2017-06-20 13:35:00,40.63,40.66,40.63,40.63,59818.0,33.5675,33.5922,33.5675,33.5675,59818.0
2017-06-20 13:40:00,40.64,40.64,40.59,40.62,89170.0,33.5757,33.5757,33.5344,33.5592,89170.0
2017-06-20 13:45:00,40.62,40.64,40.61,40.61,96910.0,33.5592,33.5757,33.5509,33.5509,96910.0
2017-06-20 13:50:00,40.62,40.62,40.56,40.61,135257.0,33.5592,33.5592,33.5096,33.5509,135257.0
2017-06-20 13:55:00,40.61,40.62,40.59,40.59,120513.0,33.5509,33.5592,33.5344,33.5344,120513.0
2017-06-20 14:00:00,40.59,40.61,40.53,40.54,141113.0,33.5344,33.5509,33.4848,33.4931,141113.0
2017-06-20 14:05:00,40.54,40.62,40.53,40.62,201113.0,33.4931,33.5592,33.4848,33.5592,201113.0
2017-06-20 14:10:00,40.61,40.67,40.58,40.58,185659.0,33.5509,33.6005,33.5262,33.5262,185659.0
2017-06-20 14:15:00,40.58,40.58,40.53,40.55,109907.0,33.5262,33.5262,33.4848,33.5014,109907.0
2017-06-20 14:20:00,40.55,40.59,40.52,40.52,132377.0,33.5014,33.5344,33.4766,33.4766,132377.0
2017-06-20 14:25:00,40.52,40.53,40.47,40.48,166410.0,33.4766,33.4848,33.4353,33.4435,166410.0
2017-06-20 14:30:00,40.47,40.49,40.43,40.45,127286.0,33.4353,33.4518,33.4022,33.4187,127286.0
2017-06-20 14:35:00,40.44,40.45,40.39,40.43,302648.0,33.4105,33.4187,33.3692,33.4022,302648.0
2017-06-20 14:40:00,40.43,40.43,40.39,40.4,187849.0,33.4022,33.4022,33.3692,33.3774,187849.0
2017-06-20 14:45:00,40.39,40.4,40.36,40.37,237124.0,33.3692,33.3774,33.3444,33.3527,237124.0
2017-06-20 14:50:00,40.37,40.39,40.35,40.39,230778.0,33.3527,33.3692,33.3361,33.3692,230778.0
2017-06-20 14:55:00,40.39,40.39,40.36,40.37,110858.0,33.3692,33.3692,33.3444,33.3527,110858.0
2017-06-20 15:00:00,40.38,40.39,40.34,40.37,312745.0,33.3609,33.3692,33.3279,33.3527,312745.0
2017-06-20 15:05:00,40.37,40.45,40.36,40.44,380830.0,33.3527,33.4187,33.3444,33.4105,380830.0
2017-06-20 15:10:00,40.44,40.52,40.42,40.5,407627.0,33.4105,33.4766,33.394,33.4601,407627.0
2017-06-20 15:15:00,40.49,40.53,40.47,40.51,269548.0,33.4518,33.4848,33.4353,33.4683,269548.0
2017-06-20 15:20:00,40.5,40.55,40.49,40.54,304356.0,33.4601,33.5014,33.4518,33.4931,304356.0
2017-06-20 15:25:00,40.54,40.55,40.5,40.53,260892.0,33.4931,33.5014,33.4601,33.4848,260892.0
2017-06-20 15:30:00,40.52,40.52,40.45,40.46,377760.0,33.4766,33.4766,33.4187,33.427,377760.0
2017-06-20 15:35:00,40.46,40.52,40.43,40.5,567691.0,33.427,33.4766,33.4022,33.4601,567691.0
2017-06-20 15:40:00,40.49,40.51,40.47,40.48,373073.0,33.4518,33.4683,33.4353,33.4435,373073.0
2017-06-20 15:45:00,40.47,40.48,40.36,40.39,609471.0,33.4353,33.4435,33.3444,33.3692,609471.0
2017-06-20 15:50:00,40.4,40.43,40.36,40.37,732576.0,33.3774,33.4022,33.3444,33.3527,732576.0
2017-06-20 15:55:00,40.37,40.41,40.35,40.38,1479217.0,33.3527,33.3857,33.3361,33.3609,1479217.0
2017-06-21 09:30:00,40.35,40.48,40.01,40.35,763607.0,33.3361,33.4435,33.0552,33.3361,763607.0
2017-06-21 09:35:00,40.35,40.53,40.3,40.45,332174.0,33.3361,33.4848,33.2948,33.4187,332174.0
2017-06-21 09:40:00,40.45,40.5,40.37,40.39,460369.0,33.4187,33.4601,33.3527,33.3692,460369.0
2017-06-21 09:45:00,40.39,40.4,40.27,40.3,255550.0,33.3692,33.3774,33.27,33.2948,255550.0
2017-06-21 09:50:00,40.31,40.39,40.21,40.22,320340.0,33.3031,33.3692,33.2205,33.2287,320340.0
2017-06-21 09:55:00,40.23,40.31,40.22,40.3,205599.0,33.237,33.3031,33.2287,33.2948,205599.0
2017-06-21 10:00:00,40.3,40.35,40.25,40.31,181932.0,33.2948,33.3361,33.2535,33.3031,181932.0
2017-06-21 10:05:00,40.31,40.34,40.3,40.32,202070.0,33.3031,33.3279,33.2948,33.3113,202070.0
2017-06-21 10:10:00,40.31,40.32,40.26,40.26,238889.0,33.3031,33.3113,33.2618,33.2618,238889.0
2017-06-21 10:15:00,40.25,40.3,40.24,40.29,216460.0,33.2535,33.2948,33.2453,33.2866,216460.0
2017-06-21 10:20:00,40.3,40.3,40.25,40.29,88558.0,33.2948,33.2948,33.2535,33.2866,88558.0
2017-06-21 10:25:00,40.29,40.3,40.24,40.29,115303.0,33.2866,33.2948,33.2453,33.2866,115303.0
2017-06-21 10:30:00,40.29,40.33,40.25,40.25,131280.0,33.2866,33.3196,33.2535,33.2535,131280.0
2017-06-21 10:35:00,40.25,40.34,40.25,40.3,210800.0,33.2535,33.3279,33.2535,33.2948,210800.0
2017-06-21 10:40:00,40.3,40.42,40.3,40.38,251702.0,33.2948,33.394,33.2948,33.3609,251702.0
2017-06-21 10:45:00,40.38,40.39,40.32,40.33,178096.0,33.3609,33.3692,33.3113,33.3196,178096.0
2017-06-21 10:50:00,40.32,40.38,40.32,40.38,155067.0,33.3113,33.3609,33.3113,33.3609,155067.0
2017-06-21 10:55:00,40.38,40.41,40.36,40.38,165581.0,33.3609,33.3857,33.3444,33.3609,165581.0
2017-06-21 11:00:00,40.37,40.41,40.32,40.32,584303.0,33.3527,33.3857,33.3113,33.3113,584303.0
2017-06-21 11:05:00,40.33,40.35,40.28,40.28,145312.0,33.3196,33.3361,33.2783,33.2783,145312.0
2017-06-21 11:10:00,40.28,40.29,40.2,40.23,166458.0,33.2783,33.2866,33.2122,33.237,166458.0
2017-06-21 11:15:00,40.22,40.23,40.11,40.16,226555.0,33.2287,33.237,33.1379,33.1792,226555.0
2017-06-21 11:20:00,40.16,40.21,40.15,40.21,140641.0,33.1792,33.2205,33.1709,33.2205,140641.0
2017-06-21 11:25:00,40.21,40.28,40.19,40.27,279613.0,33.2205,33.2783,33.2039,33.27,279613.0
2017-06-21 11:30:00,40.27,40.28,40.26,40.28,47976.0,33.27,33.2783,33.2618,33.2783,47976.0
2017-06-21 11:35:00,40.27,40.31,40.26,40.31,101875.0,33.27,33.3031,33.2618,33.3031,101875.0
2017-06-21 11:40:00,40.3,40.33,40.28,40.32,89749.0,33.2948,33.3196,33.2783,33.3113,89749.0
2017-06-21 11:45:00,40.32,40.33,40.29,40.32,64988.0,33.3113,33.3196,33.2866,33.3113,64988.0
2017-06-21 11:50:00,40.33,40.35,40.3,40.3,108681.0,33.3196,33.3361,33.2948,33.2948,108681.0
2017-06-21 11:55:00,40.31,40.32,40.27,40.32,108996.0,33.3031,33.3113,33.27,33.3113,108996.0
2017-06-21 12:00:00,40.32,40.34,40.29,40.31,154489.0,33.3113,33.3279,33.2866,33.3031,154489.0
2017-06-21 12:05:00,40.31,40.32,40.28,40.32,60961.0,33.3031,33.3113,33.2783,33.3113,60961.0
2017-06-21 12:10:00,40.32,40.32,40.29,40.29,74826.0,33.3113,33.3113,33.2866,33.2866,74826.0
2017-06-21 12:15:00,40.3,40.31,40.26,40.27,62872.0,33.2948,33.3031,33.2618,33.27,62872.0
2017-06-21 12:20:00,40.27,40.28,40.24,40.25,82319.0,33.27,33.2783,33.2453,33.2535,82319.0
2017-06-21 12:25:00,40.26,40.27,40.25,40.27,44767.0,33.2618,33.27,33.2535,33.27,44767.0
2017-06-21 12:30:00,40.27,40.33,40.27,40.3,112937.0,33.27,33.3196,33.27,33.2948,112937.0
2017-06-21 12:35:00,40.29,40.32,40.29,40.32,78138.0,33.2866,33.3113,33.2866,33.3113,78138.0
2017-06-21 12:40:00,40.31,40.34,40.29,40.3,84019.0,33.3031,33.3279,33.2866,33.2948,84019.0
2017-06-21 12:45:00,40.3,40.32,40.27,40.31,89979.0,33.2948,33.3113,33.27,33.3031,89979.0
2017-06-21 12:50:00,40.31,40.33,40.3,40.32,84505.0,33.3031,33.3196,33.2948,33.3113,84505.0
2017-06-21 12:55:00,40.32,40.45,40.27,40.4,309624.0,33.3113,33.4187,33.27,33.3774,309624.0
2017-06-21 13:00:00,40.4,40.52,40.31,40.48,452099.0,33.3774,33.4766,33.3031,33.4435,452099.0
2017-06-21 13:05:00,40.48,40.49,40.36,40.41,1373598.0,33.4435,33.4518,33.3444,33.3857,1373598.0
2017-06-21 13:10:00,40.4,40.42,40.35,40.39,101732.0,33.3774,33.394,33.3361,33.3692,101732.0
2017-06-21 13:15:00,40.39,40.41,40.37,40.38,258726.0,33.3692,33.3857,33.3527,33.3609,258726.0
2017-06-21 13:20:00,40.38,40.4,40.33,40.34,197247.0,33.3609,33.3774,33.3196,33.3279,197247.0
2017-06-21 13:25:00,40.35,40.35,40.3,40.33,98359.0,33.3361,33.3361,33.2948,33.3196,98359.0
2017-06-21 13:30:00,40.33,40.33,40.3,40.31,90479.0,33.3196,33.3196,33.2948,33.3031,90479.0
2017-06-21 13:35:00,40.31,40.33,40.29,40.32,124478.0,33.3031,33.3196,33.2866,33.3113,124478.0
2017-06-21 13:40:00,40.32,40.32,40.28,40.3,105496.0,33.3113,33.3113,33.2783,33.2948,105496.0
2017-06-21 13:45:00,40.3,40.31,40.28,40.31,135216.0,33.2948,33.3031,33.2783,33.3031,135216.0
2017-06-21 13:50:00,40.3,40.34,40.27,40.31,241282.0,33.2948,33.3279,33.27,33.3031,241282.0
2017-06-21 13:55:00,40.3,40.32,40.26,40.26,94898.0,33.2948,33.3113,33.2618,33.2618,94898.0
2017-06-21 14:00:00,40.27,40.29,40.25,40.27,160039.0,33.27,33.2866,33.2535,33.27,160039.0
2017-06-21 14:05:00,40.27,40.28,40.23,40.25,148550.0,33.27,33.2783,33.237,33.2535,148550.0
2017-06-21 14:10:00,40.26,40.31,40.25,40.3,393029.0,33.2618,33.3031,33.2535,33.2948,393029.0
2017-06-21 14:15:00,40.3,40.36,40.29,40.33,95568.0,33.2948,33.3444,33.2866,33.3196,95568.0
2017-06-21 14:20:00,40.33,40.35,40.28,40.3,216197.0,33.3196,33.3361,33.2783,33.2948,216197.0
2017-06-21 14:25:00,40.3,40.34,40.3,40.33,269576.0,33.2948,33.3279,33.2948,33.3196,269576.0
2017-06-21 14:30:00,40.34,40.41,40.32,40.35,164448.0,33.3279,33.3857,33.3113,33.3361,164448.0
2017-06-21 14:35:00,40.36,40.43,40.35,40.4,219352.0,33.3444,33.4022,33.3361,33.3774,219352.0
2017-06-21 14:40:00,40.41,40.42,40.36,40.36,581534.0,33.3857,33.394,33.3444,33.3444,581534.0
2017-06-21 14:45:00,40.36,40.41,40.31,40.38,379580.0,33.3444,33.3857,33.3031,33.3609,379580.0
2017-06-21 14:50:00,40.38,40.39,40.33,40.34,148908.0,33.3609,33.3692,33.3196,33.3279,148908.0
2017-06-21 14:55:00,40.34,40.34,40.31,40.31,160542.0,33.3279,33.3279,33.3031,33.3031,160542.0
2017-06-21 15:00:00,40.31,40.34,40.28,40.3,311307.0,33.3031,33.3279,33.2783,33.2948,311307.0
2017-06-21 15:05:00,40.29,40.31,40.26,40.3,185915.0,33.2866,33.3031,33.2618,33.2948,185915.0
2017-06-21 15:10:00,40.31,40.32,40.29,40.29,152380.0,33.3031,33.3113,33.2866,33.2866,152380.0
2017-06-21 15:15:00,40.29,40.34,40.27,40.32,342033.0,33.2866,33.3279,33.27,33.3113,342033.0
2017-06-21 15:20:00,40.32,40.33,40.29,40.3,112468.0,33.3113,33.3196,33.2866,33.2948,112468.0
2017-06-21 15:25:00,40.29,40.31,40.28,40.31,174854.0,33.2866,33.3031,33.2783,33.3031,174854.0
2017-06-21 15:30:00,40.3,40.31,40.26,40.27,130166.0,33.2948,33.3031,33.2618,33.27,130166.0
2017-06-21 15:35:00,40.27,40.31,40.27,40.28,172778.0,33.27,33.3031,33.27,33.2783,172778.0
2017-06-21 15:40:00,40.29,40.31,40.26,40.31,203725.0,33.2866,33.3031,33.2618,33.3031,203725.0
2017-06-21 15:45:00,40.32,40.34,40.3,40.3,697004.0,33.3113,33.3279,33.2948,33.2948,697004.0
2017-06-21 15:50:00,40.31,40.33,40.28,40.33,351043.0,33.3031,33.3196,33.2783,33.3196,351043.0
2017-06-21 15:55:00,40.33,40.33,40.27,40.27,1111250.0,33.3196,33.3196,33.27,33.27,1111250.0
2017-06-22 09:30:00,40.34,40.59,40.2,40.55,792397.0,33.3279,33.5344,33.2122,33.5014,792397.0
2017-06-22 09:35:00,40.55,40.55,40.39,40.45,382355.0,33.5014,33.5014,33.3692,33.4187,382355.0
2017-06-22 09:40:00,40.45,40.51,40.35,40.41,206588.0,33.4187,33.4683,33.3361,33.3857,206588.0
2017-06-22 09:45:00,40.41,40.43,40.21,40.21,374019.0,33.3857,33.4022,33.2205,33.2205,374019.0
2017-06-22 09:50:00,40.21,40.29,40.2,40.25,372362.0,33.2205,33.2866,33.2122,33.2535,372362.0
2017-06-22 09:55:00,40.24,40.28,40.19,40.23,118006.0,33.2453,33.2783,33.2039,33.237,118006.0
2017-06-22 10:00:00,40.22,40.26,40.18,40.2,343989.0,33.2287,33.2618,33.1957,33.2122,343989.0
2017-06-22 10:05:00,40.2,40.28,40.19,40.22,407764.0,33.2122,33.2783,33.2039,33.2287,407764.0
2017-06-22 10:10:00,40.22,40.26,40.21,40.26,179922.0,33.2287,33.2618,33.2205,33.2618,179922.0
2017-06-22 10:15:00,40.26,40.28,40.24,40.24,80822.0,33.2618,33.2783,33.2453,33.2453,80822.0
2017-06-22 10:20:00,40.25,40.25,40.19,40.22,121645.0,33.2535,33.2535,33.2039,33.2287,121645.0
2017-06-22 10:25:00,40.21,40.22,40.16,40.16,128063.0,33.2205,33.2287,33.1792,33.1792,128063.0
2017-06-22 10:30:00,40.16,40.19,40.16,40.18,210693.0,33.1792,33.2039,33.1792,33.1957,210693.0
2017-06-22 10:35:00,40.18,40.23,40.18,40.22,253046.0,33.1957,33.237,33.1957,33.2287,253046.0
2017-06-22 10:40:00,40.22,40.26,40.21,40.25,253635.0,33.2287,33.2618,33.2205,33.2535,253635.0
2017-06-22 10:45:00,40.25,40.29,40.24,40.27,275544.0,33.2535,33.2866,33.2453,33.27,275544.0
2017-06-22 10:50:00,40.27,40.31,40.25,40.29,969060.0,33.27,33.3031,33.2535,33.2866,969060.0
2017-06-22 10:55:00,40.29,40.38,40.27,40.35,324108.0,33.2866,33.3609,33.27,33.3361,324108.0
2017-06-22 11:00:00,40.36,40.36,40.27,40.3,400669.0,33.3444,33.3444,33.27,33.2948,400669.0
2017-06-22 11:05:00,40.3,40.32,40.27,40.32,259124.0,33.2948,33.3113,33.27,33.3113,259124.0
2017-06-22 11:10:00,40.32,40.35,40.31,40.35,285274.0,33.3113,33.3361,33.3031,33.3361,285274.0
2017-06-22 11:15:00,40.35,40.36,40.27,40.33,243904.0,33.3361,33.3444,33.27,33.3196,243904.0
2017-06-22 11:20:00,40.32,40.33,40.29,40.29,153091.0,33.3113,33.3196,33.2866,33.2866,153091.0
2017-06-22 11:25:00,40.29,40.32,40.28,40.29,148748.0,33.2866,33.3113,33.2783,33.2866,148748.0
2017-06-22 11:30:00,40.28,40.29,40.26,40.28,86141.0,33.2783,33.2866,33.2618,33.2783,86141.0
2017-06-22 11:35:00,40.27,40.28,40.22,40.25,67326.0,33.27,33.2783,33.2287,33.2535,67326.0
2017-06-22 11:40:00,40.25,40.27,40.24,40.25,71639.0,33.2535,33.27,33.2453,33.2535,71639.0
2017-06-22 11:45:00,40.26,40.27,40.23,40.26,58129.0,33.2618,33.27,33.237,33.2618,58129.0
2017-06-22 11:50:00,40.25,40.26,40.23,40.23,47983.0,33.2535,33.2618,33.237,33.237,47983.0
2017-06-22 11:55:00,40.23,40.26,40.23,40.24,142893.0,33.237,33.2618,33.237,33.2453,142893.0
2017-06-22 12:00:00,40.24,40.25,40.22,40.23,40732.0,33.2453,33.2535,33.2287,33.237,40732.0
2017-06-22 12:05:00,40.22,40.23,40.15,40.16,81838.0,33.2287,33.237,33.1709,33.1792,81838.0
2017-06-22 12:10:00,40.17,40.18,40.15,40.16,63384.0,33.1874,33.1957,33.1709,33.1792,63384.0
2017-06-22 12:15:00,40.16,40.18,40.14,40.16,98012.0,33.1792,33.1957,33.1626,33.1792,98012.0
2017-06-22 12:20:00,40.17,40.18,40.15,40.18,42932.0,33.1874,33.1957,33.1709,33.1957,42932.0
2017-06-22 12:25:00,40.17,40.2,40.16,40.18,57978.0,33.1874,33.2122,33.1792,33.1957,57978.0
2017-06-22 12:30:00,40.19,40.2,40.18,40.19,30018.0,33.2039,33.2122,33.1957,33.2039,30018.0
2017-06-22 12:35:00,40.19,40.2,40.18,40.19,65042.0,33.2039,33.2122,33.1957,33.2039,65042.0
2017-06-22 12:40:00,40.19,40.19,40.16,40.16,56508.0,33.2039,33.2039,33.1792,33.1792,56508.0
2017-06-22 12:45:00,40.17,40.23,40.16,40.22,81230.0,33.1874,33.237,33.1792,33.2287,81230.0
2017-06-22 12:50:00,40.21,40.31,40.21,40.26,285127.0,33.2205,33.3031,33.2205,33.2618,285127.0
2017-06-22 12:55:00,40.26,40.35,40.25,40.34,351356.0,33.2618,33.3361,33.2535,33.3279,351356.0
2017-06-22 13:00:00,40.34,40.42,40.32,40.37,106490.0,33.3279,33.394,33.3113,33.3527,106490.0
2017-06-22 13:05:00,40.36,40.37,40.33,40.37,114547.0,33.3444,33.3527,33.3196,33.3527,114547.0
2017-06-22 13:10:00,40.37,40.37,40.33,40.34,87418.0,33.3527,33.3527,33.3196,33.3279,87418.0
2017-06-22 13:15:00,40.34,40.36,40.33,40.33,76174.0,33.3279,33.3444,33.3196,33.3196,76174.0
2017-06-22 13:20:00,40.33,40.33,40.27,40.27,187796.0,33.3196,33.3196,33.27,33.27,187796.0
2017-06-22 13:25:00,40.28,40.29,40.27,40.27,49908.0,33.2783,33.2866,33.27,33.27,49908.0
2017-06-22 13:30:00,40.27,40.28,40.26,40.27,26536.0,33.27,33.2783,33.2618,33.27,26536.0
2017-06-22 13:35:00,40.26,40.27,40.23,40.23,85767.0,33.2618,33.27,33.237,33.237,85767.0
2017-06-22 13:40:00,40.23,40.24,40.21,40.21,65343.0,33.237,33.2453,33.2205,33.2205,65343.0
2017-06-22 13:45:00,40.21,40.23,40.2,40.22,71022.0,33.2205,33.237,33.2122,33.2287,71022.0
2017-06-22 13:50:00,40.23,40.23,40.19,40.21,213907.0,33.237,33.237,33.2039,33.2205,213907.0
2017-06-22 13:55:00,40.21,40.21,40.2,40.21,31959.0,33.2205,33.2205,33.2122,33.2205,31959.0
2017-06-22 14:00:00,40.2,40.21,40.17,40.18,94768.0,33.2122,33.2205,33.1874,33.1957,94768.0
2017-06-22 14:05:00,40.18,40.21,40.18,40.18,126332.0,33.1957,33.2205,33.1957,33.1957,126332.0
2017-06-22 14:10:00,40.19,40.19,40.14,40.15,109217.0,33.2039,33.2039,33.1626,33.1709,109217.0
2017-06-22 14:15:00,40.15,40.18,40.14,40.18,181996.0,33.1709,33.1957,33.1626,33.1957,181996.0
2017-06-22 14:20:00,40.18,40.18,40.1,40.11,125003.0,33.1957,33.1957,33.1296,33.1379,125003.0
2017-06-22 14:25:00,40.11,40.12,40.06,40.09,282551.0,33.1379,33.1461,33.0965,33.1213,282551.0
2017-06-22 14:30:00,40.09,40.1,40.05,40.07,199719.0,33.1213,33.1296,33.0883,33.1048,199719.0
2017-06-22 14:35:00,40.06,40.08,40.04,40.06,141612.0,33.0965,33.1131,33.08,33.0965,141612.0
2017-06-22 14:40:00,40.05,40.1,40.05,40.09,83165.0,33.0883,33.1296,33.0883,33.1213,83165.0
2017-06-22 14:45:00,40.09,40.1,40.08,40.08,65487.0,33.1213,33.1296,33.1131,33.1131,65487.0
2017-06-22 14:50:00,40.09,40.12,40.08,40.11,141771.0,33.1213,33.1461,33.1131,33.1379,141771.0
2017-06-22 14:55:00,40.1,40.12,40.1,40.11,163591.0,33.1296,33.1461,33.1296,33.1379,163591.0
2017-06-22 15:00:00,40.11,40.13,40.1,40.12,286419.0,33.1379,33.1544,33.1296,33.1461,286419.0
2017-06-22 15:05:00,40.13,40.18,40.12,40.15,152790.0,33.1544,33.1957,33.1461,33.1709,152790.0
2017-06-22 15:10:00,40.15,40.16,40.14,40.15,81682.0,33.1709,33.1792,33.1626,33.1709,81682.0
2017-06-22 15:15:00,40.16,40.18,40.14,40.18,216163.0,33.1792,33.1957,33.1626,33.1957,216163.0
2017-06-22 15:20:00,40.18,40.18,40.15,40.16,100921.0,33.1957,33.1957,33.1709,33.1792,100921.0
2017-06-22 15:25:00,40.15,40.16,40.12,40.14,209144.0,33.1709,33.1792,33.1461,33.1626,209144.0
2017-06-22 15:30:00,40.14,40.14,40.11,40.13,288004.0,33.1626,33.1626,33.1379,33.1544,288004.0
2017-06-22 15:35:00,40.13,40.16,40.09,40.09,263347.0,33.1544,33.1792,33.1213,33.1213,263347.0
2017-06-22 15:40:00,40.09,40.11,40.06,40.06,329895.0,33.1213,33.1379,33.0965,33.0965,329895.0
2017-06-22 15:45:00,40.06,40.07,40.03,40.03,924955.0,33.0965,33.1048,33.0718,33.0718,924955.0
2017-06-22 15:50:00,40.03,40.04,39.95,39.95,791095.0,33.0718,33.08,33.0057,33.0057,791095.0
2017-06-22 15:55:00,39.95,39.98,39.92,39.94,1394948.0,33.0057,33.0304,32.9809,32.9974,1394948.0
2017-06-23 09:30:00,39.93,39.97,39.61,39.7,926882.0,32.9891,33.0222,32.7248,32.7991,926882.0
2017-06-23 09:35:00,39.7,39.7,39.51,39.58,591168.0,32.7991,32.7991,32.6421,32.7,591168.0
2017-06-23 09:40:00,39.58,39.63,39.46,39.46,522939.0,32.7,32.7413,32.6008,32.6008,522939.0
2017-06-23 09:45:00,39.47,39.51,39.35,39.48,499023.0,32.6091,32.6421,32.51,32.6174,499023.0
2017-06-23 09:50:00,39.49,39.57,39.49,39.57,319079.0,32.6256,32.6917,32.6256,32.6917,319079.0
2017-06-23 09:55:00,39.57,39.61,39.5,39.52,269315.0,32.6917,32.7248,32.6339,32.6504,269315.0
2017-06-23 10:00:00,39.53,39.6,39.51,39.54,298114.0,32.6587,32.7165,32.6421,32.6669,298114.0
2017-06-23 10:05:00,39.54,39.56,39.51,39.54,288317.0,32.6669,32.6835,32.6421,32.6669,288317.0
2017-06-23 10:10:00,39.53,39.63,39.52,39.54,242065.0,32.6587,32.7413,32.6504,32.6669,242065.0
2017-06-23 10:15:00,39.55,39.93,39.54,39.64,330545.0,32.6752,32.9891,32.6669,32.7495,330545.0
2017-06-23 10:20:00,39.64,39.68,39.6,39.64,326608.0,32.7495,32.7826,32.7165,32.7495,326608.0
2017-06-23 10:25:00,39.64,39.64,39.6,39.6,442126.0,32.7495,32.7495,32.7165,32.7165,442126.0
2017-06-23 10:30:00,39.6,39.65,39.59,39.64,238126.0,32.7165,32.7578,32.7082,32.7495,238126.0
2017-06-23 10:35:00,39.64,39.7,39.63,39.66,386080.0,32.7495,32.7991,32.7413,32.7661,386080.0
2017-06-23 10:40:00,39.66,39.67,39.59,39.65,295765.0,32.7661,32.7743,32.7082,32.7578,295765.0
2017-06-23 10:45:00,39.66,39.67,39.6,39.6,124436.0,32.7661,32.7743,32.7165,32.7165,124436.0
2017-06-23 10:50:00,39.61,39.61,39.57,39.61,209094.0,32.7248,32.7248,32.6917,32.7248,209094.0
2017-06-23 10:55:00,39.61,39.64,39.57,39.63,283844.0,32.7248,32.7495,32.6917,32.7413,283844.0
2017-06-23 11:00:00,39.62,39.63,39.59,39.61,433117.0,32.733,32.7413,32.7082,32.7248,433117.0
2017-06-23 11:05:00,39.61,39.67,39.58,39.59,209578.0,32.7248,32.7743,32.7,32.7082,209578.0
2017-06-23 11:10:00,39.58,39.66,39.58,39.66,163713.0,32.7,32.7661,32.7,32.7661,163713.0
2017-06-23 11:15:00,39.66,39.76,39.6,39.75,200635.0,32.7661,32.8487,32.7165,32.8404,200635.0
2017-06-23 11:20:00,39.76,39.78,39.7,39.7,162015.0,32.8487,32.8652,32.7991,32.7991,162015.0
2017-06-23 11:25:00,39.7,39.72,39.62,39.62,408315.0,32.7991,32.8156,32.733,32.733,408315.0
2017-06-23 11:30:00,39.62,39.68,39.62,39.66,191166.0,32.733,32.7826,32.733,32.7661,191166.0
2017-06-23 11:35:00,39.66,39.66,39.63,39.65,140959.0,32.7661,32.7661,32.7413,32.7578,140959.0
2017-06-23 11:40:00,39.64,39.67,39.63,39.65,125505.0,32.7495,32.7743,32.7413,32.7578,125505.0
2017-06-23 11:45:00,39.64,39.65,39.6,39.61,84557.0,32.7495,32.7578,32.7165,32.7248,84557.0
2017-06-23 11:50:00,39.61,39.61,39.57,39.58,168281.0,32.7248,32.7248,32.6917,32.7,168281.0
2017-06-23 11:55:00,39.59,39.6,39.56,39.58,147937.0,32.7082,32.7165,32.6835,32.7,147937.0
2017-06-23 12:00:00,39.58,39.6,39.55,39.55,72220.0,32.7,32.7165,32.6752,32.6752,72220.0
2017-06-23 12:05:00,39.55,39.56,39.52,39.54,129675.0,32.6752,32.6835,32.6504,32.6669,129675.0
2017-06-23 12:10:00,39.55,39.55,39.52,39.53,46490.0,32.6752,32.6752,32.6504,32.6587,46490.0
2017-06-23 12:15:00,39.53,39.53,39.49,39.49,119153.0,32.6587,32.6587,32.6256,32.6256,119153.0
2017-06-23 12:20:00,39.5,39.51,39.47,39.48,234985.0,32.6339,32.6421,32.6091,32.6174,234985.0
2017-06-23 12:25:00,39.48,39.55,39.47,39.52,280325.0,32.6174,32.6752,32.6091,32.6504,280325.0
2017-06-23 12:30:00,39.52,39.53,39.51,39.52,78556.0,32.6504,32.6587,32.6421,32.6504,78556.0
2017-06-23 12:35:00,39.51,39.58,39.51,39.58,92690.0,32.6421,32.7,32.6421,32.7,92690.0
2017-06-23 12:40:00,39.58,39.66,39.57,39.66,76250.0,32.7,32.7661,32.6917,32.7661,76250.0
2017-06-23 12:45:00,39.66,39.68,39.62,39.62,127153.0,32.7661,32.7826,32.733,32.733,127153.0
2017-06-23 12:50:00,39.63,39.64,39.56,39.56,179459.0,32.7413,32.7495,32.6835,32.6835,179459.0
2017-06-23 12:55:00,39.56,39.57,39.55,39.56,51481.0,32.6835,32.6917,32.6752,32.6835,51481.0
2017-06-23 13:00:00,39.55,39.6,39.55,39.6,83701.0,32.6752,32.7165,32.6752,32.7165,83701.0
2017-06-23 13:05:00,39.6,39.6,39.53,39.54,105820.0,32.7165,32.7165,32.6587,32.6669,105820.0
2017-06-23 13:10:00,39.54,39.57,39.52,39.57,100557.0,32.6669,32.6917,32.6504,32.6917,100557.0
2017-06-23 13:15:00,39.56,39.58,39.55,39.58,52409.0,32.6835,32.7,32.6752,32.7,52409.0
2017-06-23 13:20:00,39.57,39.6,39.56,39.59,79589.0,32.6917,32.7165,32.6835,32.7082,79589.0
2017-06-23 13:25:00,39.59,39.67,39.59,39.66,203428.0,32.7082,32.7743,32.7082,32.7661,203428.0
2017-06-23 13:30:00,39.66,39.68,39.61,39.64,118211.0,32.7661,32.7826,32.7248,32.7495,118211.0
2017-06-23 13:35:00,39.64,39.64,39.61,39.61,129799.0,32.7495,32.7495,32.7248,32.7248,129799.0
2017-06-23 13:40:00,39.62,39.62,39.59,39.59,55551.0,32.733,32.733,32.7082,32.7082,55551.0
2017-06-23 13:45:00,39.59,39.62,39.58,39.6,119556.0,32.7082,32.733,32.7,32.7165,119556.0
2017-06-23 13:50:00,39.61,39.66,39.6,39.66,56028.0,32.7248,32.7661,32.7165,32.7661,56028.0
2017-06-23 13:55:00,39.66,39.66,39.58,39.59,89156.0,32.7661,32.7661,32.7,32.7082,89156.0
2017-06-23 14:00:00,39.6,39.61,39.58,39.59,109960.0,32.7165,32.7248,32.7,32.7082,109960.0
2017-06-23 14:05:00,39.59,39.62,39.56,39.62,102688.0,32.7082,32.733,32.6835,32.733,102688.0
2017-06-23 14:10:00,39.62,39.62,39.58,39.6,84038.0,32.733,32.733,32.7,32.7165,84038.0
2017-06-23 14:15:00,39.6,39.63,39.58,39.59,131052.0,32.7165,32.7413,32.7,32.7082,131052.0
2017-06-23 14:20:00,39.59,39.59,39.55,39.59,84496.0,32.7082,32.7082,32.6752,32.7082,84496.0
2017-06-23 14:25:00,39.59,39.61,39.58,39.58,72627.0,32.7082,32.7248,32.7,32.7,72627.0
2017-06-23 14:30:00,39.58,39.61,39.56,39.59,134868.0,32.7,32.7248,32.6835,32.7082,134868.0
2017-06-23 14:35:00,39.59,39.6,39.57,39.57,56945.0,32.7082,32.7165,32.6917,32.6917,56945.0
2017-06-23 14:40:00,39.58,39.58,39.51,39.51,108891.0,32.7,32.7,32.6421,32.6421,108891.0
2017-06-23 14:45:00,39.51,39.56,39.51,39.55,187020.0,32.6421,32.6835,32.6421,32.6752,187020.0
2017-06-23 14:50:00,39.55,39.58,39.54,39.56,115616.0,32.6752,32.7,32.6669,32.6835,115616.0
2017-06-23 14:55:00,39.57,39.59,39.56,39.57,102312.0,32.6917,32.7082,32.6835,32.6917,102312.0
2017-06-23 15:00:00,39.56,39.59,39.51,39.54,237901.0,32.6835,32.7082,32.6421,32.6669,237901.0
2017-06-23 15:05:00,39.54,39.57,39.53,39.54,144797.0,32.6669,32.6917,32.6587,32.6669,144797.0
2017-06-23 15:10:00,39.55,39.55,39.53,39.53,119120.0,32.6752,32.6752,32.6587,32.6587,119120.0
2017-06-23 15:15:00,39.54,39.56,39.52,39.54,167340.0,32.6669,32.6835,32.6504,32.6669,167340.0
2017-06-23 15:20:00,39.54,39.55,39.5,39.5,105602.0,32.6669,32.6752,32.6339,32.6339,105602.0
2017-06-23 15:25:00,39.5,39.52,39.46,39.47,248386.0,32.6339,32.6504,32.6008,32.6091,248386.0
2017-06-23 15:30:00,39.47,39.48,39.44,39.47,387109.0,32.6091,32.6174,32.5843,32.6091,387109.0
2017-06-23 15:35:00,39.47,39.47,39.43,39.45,601153.0,32.6091,32.6091,32.5761,32.5926,601153.0
2017-06-23 15:40:00,39.44,39.46,39.4,39.41,862205.0,32.5843,32.6008,32.5513,32.5595,862205.0
2017-06-23 15:45:00,39.41,39.51,39.39,39.47,823965.0,32.5595,32.6421,32.543,32.6091,823965.0
2017-06-23 15:50:00,39.47,39.62,39.46,39.51,1304487.0,32.6091,32.733,32.6008,32.6421,1304487.0
2017-06-23 15:55:00,39.51,39.54,39.47,39.48,1860071.0,32.6421,32.6669,32.6091,32.6174,1860071.0
2017-06-26 09:30:00,39.68,39.68,39.35,39.45,463497.0,32.7826,32.7826,32.51,32.5926,463497.0
2017-06-26 09:35:00,39.46,39.59,39.42,39.53,634274.0,32.6008,32.7082,32.5678,32.6587,634274.0
2017-06-26 09:40:00,39.54,39.63,39.54,39.6,264259.0,32.6669,32.7413,32.6669,32.7165,264259.0
2017-06-26 09:45:00,39.61,39.62,39.55,39.55,141747.0,32.7248,32.733,32.6752,32.6752,141747.0
2017-06-26 09:50:00,39.56,39.56,39.49,39.52,265275.0,32.6835,32.6835,32.6256,32.6504,265275.0
2017-06-26 09:55:00,39.52,39.55,39.49,39.5,296515.0,32.6504,32.6752,32.6256,32.6339,296515.0
2017-06-26 10:00:00,39.5,39.51,39.42,39.44,217397.0,32.6339,32.6421,32.5678,32.5843,217397.0
2017-06-26 10:05:00,39.43,39.5,39.39,39.41,563197.0,32.5761,32.6339,32.543,32.5595,563197.0
2017-06-26 10:10:00,39.42,39.46,39.39,39.4,290876.0,32.5678,32.6008,32.543,32.5513,290876.0
2017-06-26 10:15:00,39.39,39.4,39.18,39.24,484423.0,32.543,32.5513,32.3695,32.4191,484423.0
2017-06-26 10:20:00,39.23,39.4,39.23,39.35,417501.0,32.4108,32.5513,32.4108,32.51,417501.0
2017-06-26 10:25:00,39.34,39.35,39.25,39.3,234549.0,32.5017,32.51,32.4273,32.4686,234549.0
2017-06-26 10:30:00,39.3,39.34,39.26,39.3,188968.0,32.4686,32.5017,32.4356,32.4686,188968.0
2017-06-26 10:35:00,39.3,39.3,39.21,39.21,247257.0,32.4686,32.4686,32.3943,32.3943,247257.0
2017-06-26 10:40:00,39.21,39.24,39.17,39.17,447147.0,32.3943,32.4191,32.3612,32.3612,447147.0
2017-06-26 10:45:00,39.17,39.31,39.16,39.27,184812.0,32.3612,32.4769,32.353,32.4439,184812.0
2017-06-26 10:50:00,39.27,39.42,39.27,39.41,489133.0,32.4439,32.5678,32.4439,32.5595,489133.0
2017-06-26 10:55:00,39.41,39.42,39.32,39.4,197212.0,32.5595,32.5678,32.4852,32.5513,197212.0
2017-06-26 11:00:00,39.41,39.42,39.36,39.37,197944.0,32.5595,32.5678,32.5182,32.5265,197944.0
2017-06-26 11:05:00,39.37,39.38,39.29,39.32,284016.0,32.5265,32.5347,32.4604,32.4852,284016.0
2017-06-26 11:10:00,39.32,39.34,39.29,39.33,253516.0,32.4852,32.5017,32.4604,32.4934,253516.0
2017-06-26 11:15:00,39.33,39.34,39.29,39.3,139209.0,32.4934,32.5017,32.4604,32.4686,139209.0
2017-06-26 11:20:00,39.3,39.38,39.29,39.36,291637.0,32.4686,32.5347,32.4604,32.5182,291637.0
2017-06-26 11:25:00,39.36,39.39,39.34,39.39,125651.0,32.5182,32.543,32.5017,32.543,125651.0
2017-06-26 11:30:00,39.38,39.39,39.3,39.32,257988.0,32.5347,32.543,32.4686,32.4852,257988.0
2017-06-26 11:35:00,39.32,39.38,39.3,39.34,136661.0,32.4852,32.5347,32.4686,32.5017,136661.0
2017-06-26 11:40:00,39.34,39.36,39.34,39.34,63688.0,32.5017,32.5182,32.5017,32.5017,63688.0
2017-06-26 11:45:00,39.35,39.36,39.32,39.33,112029.0,32.51,32.5182,32.4852,32.4934,112029.0
2017-06-26 11:50:00,39.33,39.39,39.32,39.34,130025.0,32.4934,32.543,32.4852,32.5017,130025.0
2017-06-26 11:55:00,39.34,39.39,39.32,39.39,99565.0,32.5017,32.543,32.4852,32.543,99565.0
2017-06-26 12:00:00,39.39,39.41,39.37,39.4,209486.0,32.543,32.5595,32.5265,32.5513,209486.0
2017-06-26 12:05:00,39.41,39.43,39.39,39.43,155726.0,32.5595,32.5761,32.543,32.5761,155726.0
2017-06-26 12:10:00,39.43,39.46,39.41,39.45,126977.0,32.5761,32.6008,32.5595,32.5926,126977.0
2017-06-26 12:15:00,39.46,39.54,39.45,39.51,391262.0,32.6008,32.6669,32.5926,32.6421,391262.0
2017-06-26 12:20:00,39.5,39.54,39.5,39.51,123280.0,32.6339,32.6669,32.6339,32.6421,123280.0
2017-06-26 12:25:00,39.51,39.57,39.5,39.53,443995.0,32.6421,32.6917,32.6339,32.6587,443995.0
2017-06-26 12:30:00,39.53,39.54,39.49,39.52,192670.0,32.6587,32.6669,32.6256,32.6504,192670.0
2017-06-26 12:35:00,39.52,39.58,39.5,39.58,129366.0,32.6504,32.7,32.6339,32.7,129366.0
2017-06-26 12:40:00,39.58,39.59,39.52,39.55,89152.0,32.7,32.7082,32.6504,32.6752,89152.0
2017-06-26 12:45:00,39.54,39.56,39.53,39.55,56192.0,32.6669,32.6835,32.6587,32.6752,56192.0
2017-06-26 12:50:00,39.56,39.58,39.53,39.58,125841.0,32.6835,32.7,32.6587,32.7,125841.0
2017-06-26 12:55:00,39.58,39.61,39.56,39.56,161065.0,32.7,32.7248,32.6835,32.6835,161065.0
2017-06-26 13:00:00,39.57,39.58,39.53,39.54,170740.0,32.6917,32.7,32.6587,32.6669,170740.0
2017-06-26 13:05:00,39.54,39.56,39.54,39.55,73884.0,32.6669,32.6835,32.6669,32.6752,73884.0
2017-06-26 13:10:00,39.55,39.56,39.52,39.52,75357.0,32.6752,32.6835,32.6504,32.6504,75357.0
2017-06-26 13:15:00,39.52,39.58,39.51,39.57,105479.0,32.6504,32.7,32.6421,32.6917,105479.0
2017-06-26 13:20:00,39.57,39.57,39.52,39.54,145525.0,32.6917,32.6917,32.6504,32.6669,145525.0
2017-06-26 13:25:00,39.53,39.56,39.52,39.56,103696.0,32.6587,32.6835,32.6504,32.6835,103696.0
2017-06-26 13:30:00,39.56,39.56,39.54,39.55,131462.0,32.6835,32.6835,32.6669,32.6752,131462.0
2017-06-26 13:35:00,39.55,39.59,39.54,39.59,113038.0,32.6752,32.7082,32.6669,32.7082,113038.0
2017-06-26 13:40:00,39.59,39.63,39.58,39.6,57177.0,32.7082,32.7413,32.7,32.7165,57177.0
2017-06-26 13:45:00,39.61,39.64,39.59,39.6,98813.0,32.7248,32.7495,32.7082,32.7165,98813.0
2017-06-26 13:50:00,39.59,39.62,39.59,39.62,73506.0,32.7082,32.733,32.7082,32.733,73506.0
2017-06-26 13:55:00,39.62,39.68,39.61,39.68,95614.0,32.733,32.7826,32.7248,32.7826,95614.0
2017-06-26 14:00:00,39.67,39.67,39.63,39.65,82425.0,32.7743,32.7743,32.7413,32.7578,82425.0
2017-06-26 14:05:00,39.65,39.66,39.6,39.6,101188.0,32.7578,32.7661,32.7165,32.7165,101188.0
2017-06-26 14:10:00,39.61,39.61,39.56,39.58,103283.0,32.7248,32.7248,32.6835,32.7,103283.0
2017-06-26 14:15:00,39.58,39.61,39.57,39.59,65561.0,32.7,32.7248,32.6917,32.7082,65561.0
2017-06-26 14:20:00,39.59,39.61,39.56,39.56,123778.0,32.7082,32.7248,32.6835,32.6835,123778.0
2017-06-26 14:25:00,39.56,39.59,39.55,39.58,77929.0,32.6835,32.7082,32.6752,32.7,77929.0
2017-06-26 14:30:00,39.59,39.61,39.56,39.59,111013.0,32.7082,32.7248,32.6835,32.7082,111013.0
2017-06-26 14:35:00,39.59,39.67,39.58,39.67,105262.0,32.7082,32.7743,32.7,32.7743,105262.0
2017-06-26 14:40:00,39.67,39.73,39.65,39.72,88536.0,32.7743,32.8239,32.7578,32.8156,88536.0
2017-06-26 14:45:00,39.73,39.74,39.68,39.73,115613.0,32.8239,32.8322,32.7826,32.8239,115613.0
2017-06-26 14:50:00,39.74,39.75,39.72,39.73,70744.0,32.8322,32.8404,32.8156,32.8239,70744.0
2017-06-26 14:55:00,39.72,39.74,39.67,39.72,110877.0,32.8156,32.8322,32.7743,32.8156,110877.0
2017-06-26 15:00:00,39.72,39.73,39.64,39.66,93977.0,32.8156,32.8239,32.7495,32.7661,93977.0
2017-06-26 15:05:00,39.67,39.68,39.66,39.68,66860.0,32.7743,32.7826,32.7661,32.7826,66860.0
2017-06-26 15:10:00,39.67,39.73,39.66,39.73,93534.0,32.7743,32.8239,32.7661,32.8239,93534.0
2017-06-26 15:15:00,39.72,39.74,39.67,39.73,98171.0,32.8156,32.8322,32.7743,32.8239,98171.0
2017-06-26 15:20:00,39.74,39.74,39.67,39.68,80296.0,32.8322,32.8322,32.7743,32.7826,80296.0
2017-06-26 15:25:00,39.68,39.74,39.68,39.73,87383.0,32.7826,32.8322,32.7826,32.8239,87383.0
2017-06-26 15:30:00,39.73,39.74,39.7,39.71,205187.0,32.8239,32.8322,32.7991,32.8074,205187.0
2017-06-26 15:35:00,39.72,39.72,39.68,39.7,359936.0,32.8156,32.8156,32.7826,32.7991,359936.0
2017-06-26 15:40:00,39.7,39.7,39.66,39.66,193022.0,32.7991,32.7991,32.7661,32.7661,193022.0
2017-06-26 15:45:00,39.66,39.69,39.66,39.68,275239.0,32.7661,32.7909,32.7661,32.7826,275239.0
2017-06-26 15:50:00,39.67,39.72,39.64,39.65,456267.0,32.7743,32.8156,32.7495,32.7578,456267.0
2017-06-26 15:55:00,39.64,39.66,39.56,39.59,914509.0,32.7495,32.7661,32.6835,32.7082,914509.0
2017-06-27 09:30:00,39.51,39.6,39.15,39.21,1028235.0,32.6421,32.7165,32.3447,32.3943,1028235.0
2017-06-27 09:35:00,39.21,39.36,39.09,39.26,481280.0,32.3943,32.5182,32.2952,32.4356,481280.0
2017-06-27 09:40:00,39.26,39.31,39.22,39.27,613700.0,32.4356,32.4769,32.4026,32.4439,613700.0
2017-06-27 09:45:00,39.27,39.33,39.27,39.33,455634.0,32.4439,32.4934,32.4439,32.4934,455634.0
2017-06-27 09:50:00,39.33,39.4,39.3,39.4,190749.0,32.4934,32.5513,32.4686,32.5513,190749.0
2017-06-27 09:55:00,39.39,39.39,39.31,39.33,222687.0,32.543,32.543,32.4769,32.4934,222687.0
2017-06-27 10:00:00,39.34,39.35,39.24,39.3,202225.0,32.5017,32.51,32.4191,32.4686,202225.0
2017-06-27 10:05:00,39.3,39.35,39.29,39.31,363647.0,32.4686,32.51,32.4604,32.4769,363647.0
2017-06-27 10:10:00,39.31,39.34,39.29,39.31,284670.0,32.4769,32.5017,32.4604,32.4769,284670.0
2017-06-27 10:15:00,39.32,39.32,39.27,39.29,208083.0,32.4852,32.4852,32.4439,32.4604,208083.0
2017-06-27 10:20:00,39.29,39.31,39.26,39.27,142999.0,32.4604,32.4769,32.4356,32.4439,142999.0
2017-06-27 10:25:00,39.27,39.3,39.26,39.27,187661.0,32.4439,32.4686,32.4356,32.4439,187661.0
2017-06-27 10:30:00,39.27,39.31,39.25,39.3,439430.0,32.4439,32.4769,32.4273,32.4686,439430.0
2017-06-27 10:35:00,39.3,39.33,39.27,39.3,160928.0,32.4686,32.4934,32.4439,32.4686,160928.0
2017-06-27 10:40:00,39.3,39.33,39.3,39.32,268663.0,32.4686,32.4934,32.4686,32.4852,268663.0
2017-06-27 10:45:00,39.31,39.43,39.3,39.43,331995.0,32.4769,32.5761,32.4686,32.5761,331995.0
2017-06-27 10:50:00,39.42,39.48,39.42,39.46,105040.0,32.5678,32.6174,32.5678,32.6008,105040.0
2017-06-27 10:55:00,39.46,39.47,39.4,39.46,86485.0,32.6008,32.6091,32.5513,32.6008,86485.0
2017-06-27 11:00:00,39.46,39.46,39.4,39.45,109951.0,32.6008,32.6008,32.5513,32.5926,109951.0
2017-06-27 11:05:00,39.45,39.47,39.44,39.44,97406.0,32.5926,32.6091,32.5843,32.5843,97406.0
2017-06-27 11:10:00,39.45,39.46,39.41,39.45,97577.0,32.5926,32.6008,32.5595,32.5926,97577.0
2017-06-27 11:15:00,39.44,39.46,39.42,39.43,107248.0,32.5843,32.6008,32.5678,32.5761,107248.0
2017-06-27 11:20:00,39.42,39.44,39.39,39.39,114335.0,32.5678,32.5843,32.543,32.543,114335.0
2017-06-27 11:25:00,39.39,39.43,39.39,39.41,104774.0,32.543,32.5761,32.543,32.5595,104774.0
2017-06-27 11:30:00,39.41,39.44,39.4,39.42,78536.0,32.5595,32.5843,32.5513,32.5678,78536.0
2017-06-27 11:35:00,39.42,39.45,39.39,39.4,188050.0,32.5678,32.5926,32.543,32.5513,188050.0
2017-06-27 11:40:00,39.4,39.44,39.39,39.43,94038.0,32.5513,32.5843,32.543,32.5761,94038.0
2017-06-27 11:45:00,39.43,39.45,39.42,39.43,172079.0,32.5761,32.5926,32.5678,32.5761,172079.0
2017-06-27 11:50:00,39.43,39.43,39.38,39.38,218219.0,32.5761,32.5761,32.5347,32.5347,218219.0
2017-06-27 11:55:00,39.38,39.42,39.38,39.39,85462.0,32.5347,32.5678,32.5347,32.543,85462.0
2017-06-27 12:00:00,39.39,39.42,39.37,39.41,138166.0,32.543,32.5678,32.5265,32.5595,138166.0
2017-06-27 12:05:00,39.42,39.44,39.4,39.43,76238.0,32.5678,32.5843,32.5513,32.5761,76238.0
2017-06-27 12:10:00,39.43,39.45,39.41,39.44,103195.0,32.5761,32.5926,32.5595,32.5843,103195.0
2017-06-27 12:15:00,39.44,39.46,39.4,39.42,144007.0,32.5843,32.6008,32.5513,32.5678,144007.0
2017-06-27 12:20:00,39.41,39.47,39.41,39.47,48757.0,32.5595,32.6091,32.5595,32.6091,48757.0
2017-06-27 12:25:00,39.47,39.49,39.45,39.47,86465.0,32.6091,32.6256,32.5926,32.6091,86465.0
2017-06-27 12:30:00,39.47,39.48,39.41,39.43,106853.0,32.6091,32.6174,32.5595,32.5761,106853.0
2017-06-27 12:35:00,39.42,39.42,39.33,39.33,195477.0,32.5678,32.5678,32.4934,32.4934,195477.0
2017-06-27 12:40:00,39.32,39.39,39.31,39.38,133898.0,32.4852,32.543,32.4769,32.5347,133898.0
2017-06-27 12:45:00,39.37,39.39,39.36,39.39,81089.0,32.5265,32.543,32.5182,32.543,81089.0
2017-06-27 12:50:00,39.38,39.4,39.3,39.3,138392.0,32.5347,32.5513,32.4686,32.4686,138392.0
2017-06-27 12:55:00,39.31,39.35,39.28,39.34,163530.0,32.4769,32.51,32.4521,32.5017,163530.0
2017-06-27 13:00:00,39.34,39.39,39.31,39.38,218834.0,32.5017,32.543,32.4769,32.5347,218834.0
2017-06-27 13:05:00,39.38,39.39,39.32,39.32,163035.0,32.5347,32.543,32.4852,32.4852,163035.0
2017-06-27 13:10:00,39.32,39.35,39.3,39.31,120602.0,32.4852,32.51,32.4686,32.4769,120602.0
2017-06-27 13:15:00,39.3,39.41,39.3,39.4,107364.0,32.4686,32.5595,32.4686,32.5513,107364.0
2017-06-27 13:20:00,39.4,39.45,39.4,39.44,59967.0,32.5513,32.5926,32.5513,32.5843,59967.0
2017-06-27 13:25:00,39.44,39.45,39.41,39.45,129638.0,32.5843,32.5926,32.5595,32.5926,129638.0
2017-06-27 13:30:00,39.44,39.45,39.39,39.39,82267.0,32.5843,32.5926,32.543,32.543,82267.0
2017-06-27 13:35:00,39.4,39.42,39.3,39.31,180997.0,32.5513,32.5678,32.4686,32.4769,180997.0
2017-06-27 13:40:00,39.31,39.36,39.26,39.27,200474.0,32.4769,32.5182,32.4356,32.4439,200474.0
2017-06-27 13:45:00,39.27,39.28,39.19,39.23,218999.0,32.4439,32.4521,32.3778,32.4108,218999.0
2017-06-27 13:50:00,39.22,39.25,39.18,39.19,348523.0,32.4026,32.4273,32.3695,32.3778,348523.0
2017-06-27 13:55:00,39.19,39.22,39.16,39.16,210545.0,32.3778,32.4026,32.353,32.353,210545.0
2017-06-27 14:00:00,39.17,39.19,39.12,39.16,222681.0,32.3612,32.3778,32.3199,32.353,222681.0
2017-06-27 14:05:00,39.16,39.17,39.11,39.17,240436.0,32.353,32.3612,32.3117,32.3612,240436.0
2017-06-27 14:10:00,39.17,39.18,39.12,39.14,191925.0,32.3612,32.3695,32.3199,32.3365,191925.0
2017-06-27 14:15:00,39.14,39.2,39.12,39.2,105133.0,32.3365,32.386,32.3199,32.386,105133.0
2017-06-27 14:20:00,39.2,39.23,39.16,39.21,140988.0,32.386,32.4108,32.353,32.3943,140988.0
2017-06-27 14:25:00,39.22,39.29,39.21,39.26,323123.0,32.4026,32.4604,32.3943,32.4356,323123.0
2017-06-27 14:30:00,39.26,39.29,39.22,39.27,241979.0,32.4356,32.4604,32.4026,32.4439,241979.0
2017-06-27 14:35:00,39.28,39.29,39.21,39.22,209422.0,32.4521,32.4604,32.3943,32.4026,209422.0
2017-06-27 14:40:00,39.22,39.28,39.21,39.26,146173.0,32.4026,32.4521,32.3943,32.4356,146173.0
2017-06-27 14:45:00,39.27,39.32,39.26,39.3,219808.0,32.4439,32.4852,32.4356,32.4686,219808.0
2017-06-27 14:50:00,39.3,39.34,39.28,39.3,235929.0,32.4686,32.5017,32.4521,32.4686,235929.0
2017-06-27 14:55:00,39.31,39.32,39.28,39.3,181042.0,32.4769,32.4852,32.4521,32.4686,181042.0
2017-06-27 15:00:00,39.3,39.33,39.28,39.31,122123.0,32.4686,32.4934,32.4521,32.4769,122123.0
2017-06-27 15:05:00,39.32,39.35,39.26,39.29,206557.0,32.4852,32.51,32.4356,32.4604,206557.0
2017-06-27 15:10:00,39.29,39.3,39.26,39.28,146983.0,32.4604,32.4686,32.4356,32.4521,146983.0
2017-06-27 15:15:00,39.28,39.3,39.26,39.29,104584.0,32.4521,32.4686,32.4356,32.4604,104584.0
2017-06-27 15:20:00,39.29,39.32,39.28,39.29,100391.0,32.4604,32.4852,32.4521,32.4604,100391.0
2017-06-27 15:25:00,39.29,39.3,39.25,39.26,209193.0,32.4604,32.4686,32.4273,32.4356,209193.0
2017-06-27 15:30:00,39.26,39.29,39.21,39.23,196588.0,32.4356,32.4604,32.3943,32.4108,196588.0
2017-06-27 15:35:00,39.23,39.25,39.2,39.22,359663.0,32.4108,32.4273,32.386,32.4026,359663.0
2017-06-27 15:40:00,39.22,39.23,39.18,39.23,883913.0,32.4026,32.4108,32.3695,32.4108,883913.0
2017-06-27 15:45:00,39.23,39.31,39.22,39.3,584804.0,32.4108,32.4769,32.4026,32.4686,584804.0
2017-06-27 15:50:00,39.29,39.3,39.18,39.21,811448.0,32.4604,32.4686,32.3695,32.3943,811448.0
2017-06-27 15:55:00,39.21,39.29,39.21,39.25,2310555.0,32.3943,32.4604,32.3943,32.4273,2310555.0
2017-06-28 09:30:00,39.27,39.57,39.23,39.26,452311.0,32.4439,32.6917,32.4108,32.4356,452311.0
2017-06-28 09:35:00,39.26,39.35,39.23,39.31,327936.0,32.4356,32.51,32.4108,32.4769,327936.0
2017-06-28 09:40:00,39.32,39.33,39.19,39.27,639265.0,32.4852,32.4934,32.3778,32.4439,639265.0
2017-06-28 09:45:00,39.28,39.38,39.2,39.23,558796.0,32.4521,32.5347,32.386,32.4108,558796.0
2017-06-28 09:50:00,39.23,39.28,39.18,39.22,351688.0,32.4108,32.4521,32.3695,32.4026,351688.0
2017-06-28 09:55:00,39.21,39.29,39.19,39.2,211936.0,32.3943,32.4604,32.3778,32.386,211936.0
2017-06-28 10:00:00,39.19,39.31,39.19,39.3,214821.0,32.3778,32.4769,32.3778,32.4686,214821.0
2017-06-28 10:05:00,39.31,39.41,39.3,39.38,201611.0,32.4769,32.5595,32.4686,32.5347,201611.0
2017-06-28 10:10:00,39.39,39.4,39.32,39.35,241209.0,32.543,32.5513,32.4852,32.51,241209.0
2017-06-28 10:15:00,39.35,39.48,39.34,39.48,229524.0,32.51,32.6174,32.5017,32.6174,229524.0
2017-06-28 10:20:00,39.49,39.5,39.41,39.41,97647.0,32.6256,32.6339,32.5595,32.5595,97647.0
2017-06-28 10:25:00,39.42,39.44,39.35,39.36,173599.0,32.5678,32.5843,32.51,32.5182,173599.0
2017-06-28 10:30:00,39.34,39.53,39.34,39.52,199378.0,32.5017,32.6587,32.5017,32.6504,199378.0
2017-06-28 10:35:00,39.52,39.55,39.45,39.46,257644.0,32.6504,32.6752,32.5926,32.6008,257644.0
2017-06-28 10:40:00,39.46,39.58,39.45,39.57,272088.0,32.6008,32.7,32.5926,32.6917,272088.0
2017-06-28 10:45:00,39.57,39.63,39.54,39.54,241380.0,32.6917,32.7413,32.6669,32.6669,241380.0
2017-06-28 10:50:00,39.54,39.54,39.46,39.53,253974.0,32.6669,32.6669,32.6008,32.6587,253974.0
2017-06-28 10:55:00,39.53,39.58,39.52,39.55,343041.0,32.6587,32.7,32.6504,32.6752,343041.0
2017-06-28 11:00:00,39.55,39.62,39.55,39.59,113883.0,32.6752,32.733,32.6752,32.7082,113883.0
2017-06-28 11:05:00,39.59,39.7,39.58,39.69,142498.0,32.7082,32.7991,32.7,32.7909,142498.0
2017-06-28 11:10:00,39.69,39.8,39.69,39.8,299468.0,32.7909,32.8817,32.7909,32.8817,299468.0
2017-06-28 11:15:00,39.79,39.84,39.75,39.75,518265.0,32.8735,32.9148,32.8404,32.8404,518265.0
2017-06-28 11:20:00,39.75,39.77,39.72,39.76,149516.0,32.8404,32.857,32.8156,32.8487,149516.0
2017-06-28 11:25:00,39.75,39.77,39.73,39.76,125723.0,32.8404,32.857,32.8239,32.8487,125723.0
2017-06-28 11:30:00,39.77,39.78,39.73,39.77,240244.0,32.857,32.8652,32.8239,32.857,240244.0
2017-06-28 11:35:00,39.77,39.9,39.75,39.88,387098.0,32.857,32.9644,32.8404,32.9478,387098.0
2017-06-28 11:40:00,39.87,39.95,39.87,39.9,500917.0,32.9396,33.0057,32.9396,32.9644,500917.0
2017-06-28 11:45:00,39.9,39.95,39.89,39.92,246429.0,32.9644,33.0057,32.9561,32.9809,246429.0
2017-06-28 11:50:00,39.93,40.0,39.91,39.98,327533.0,32.9891,33.047,32.9726,33.0304,327533.0
2017-06-28 11:55:00,39.99,39.99,39.89,39.9,151688.0,33.0387,33.0387,32.9561,32.9644,151688.0
2017-06-28 12:00:00,39.89,39.91,39.82,39.82,114778.0,32.9561,32.9726,32.8983,32.8983,114778.0
2017-06-28 12:05:00,39.82,39.83,39.77,39.77,51953.0,32.8983,32.9065,32.857,32.857,51953.0
2017-06-28 12:10:00,39.77,39.81,39.74,39.81,63748.0,32.857,32.89,32.8322,32.89,63748.0
2017-06-28 12:15:00,39.8,39.81,39.75,39.77,68330.0,32.8817,32.89,32.8404,32.857,68330.0
2017-06-28 12:20:00,39.76,39.77,39.7,39.71,61616.0,32.8487,32.857,32.7991,32.8074,61616.0
2017-06-28 12:25:00,39.71,39.71,39.69,39.7,313398.0,32.8074,32.8074,32.7909,32.7991,313398.0
2017-06-28 12:30:00,39.7,39.71,39.68,39.71,83912.0,32.7991,32.8074,32.7826,32.8074,83912.0
2017-06-28 12:35:00,39.71,39.74,39.68,39.74,84902.0,32.8074,32.8322,32.7826,32.8322,84902.0
2017-06-28 12:40:00,39.74,39.77,39.73,39.77,71740.0,32.8322,32.857,32.8239,32.857,71740.0
2017-06-28 12:45:00,39.77,39.84,39.76,39.83,147993.0,32.857,32.9148,32.8487,32.9065,147993.0
2017-06-28 12:50:00,39.83,39.86,39.78,39.8,103506.0,32.9065,32.9313,32.8652,32.8817,103506.0
2017-06-28 12:55:00,39.81,39.82,39.79,39.82,47154.0,32.89,32.8983,32.8735,32.8983,47154.0
2017-06-28 13:00:00,39.82,39.85,39.8,39.81,87991.0,32.8983,32.923,32.8817,32.89,87991.0
2017-06-28 13:05:00,39.8,39.81,39.76,39.77,66888.0,32.8817,32.89,32.8487,32.857,66888.0
2017-06-28 13:10:00,39.77,39.83,39.76,39.82,84633.0,32.857,32.9065,32.8487,32.8983,84633.0
2017-06-28 13:15:00,39.82,39.83,39.78,39.79,116897.0,32.8983,32.9065,32.8652,32.8735,116897.0
2017-06-28 13:20:00,39.8,39.83,39.79,39.83,64210.0,32.8817,32.9065,32.8735,32.9065,64210.0
2017-06-28 13:25:00,39.83,39.86,39.81,39.84,91942.0,32.9065,32.9313,32.89,32.9148,91942.0
2017-06-28 13:30:00,39.84,39.85,39.82,39.83,21760.0,32.9148,32.923,32.8983,32.9065,21760.0
2017-06-28 13:35:00,39.83,39.87,39.82,39.83,97764.0,32.9065,32.9396,32.8983,32.9065,97764.0
2017-06-28 13:40:00,39.83,39.85,39.82,39.83,45202.0,32.9065,32.923,32.8983,32.9065,45202.0
2017-06-28 13:45:00,39.83,39.85,39.81,39.81,75813.0,32.9065,32.923,32.89,32.89,75813.0
2017-06-28 13:50:00,39.82,39.85,39.81,39.85,88237.0,32.8983,32.923,32.89,32.923,88237.0
2017-06-28 13:55:00,39.84,39.86,39.82,39.82,86803.0,32.9148,32.9313,32.8983,32.8983,86803.0
2017-06-28 14:00:00,39.83,39.84,39.77,39.78,92993.0,32.9065,32.9148,32.857,32.8652,92993.0
2017-06-28 14:05:00,39.78,39.85,39.77,39.84,288852.0,32.8652,32.923,32.857,32.9148,288852.0
2017-06-28 14:10:00,39.84,39.85,39.81,39.82,105421.0,32.9148,32.923,32.89,32.8983,105421.0
2017-06-28 14:15:00,39.82,39.84,39.81,39.83,86584.0,32.8983,32.9148,32.89,32.9065,86584.0
2017-06-28 14:20:00,39.83,39.84,39.81,39.83,141124.0,32.9065,32.9148,32.89,32.9065,141124.0
2017-06-28 14:25:00,39.83,39.83,39.81,39.83,117019.0,32.9065,32.9065,32.89,32.9065,117019.0
2017-06-28 14:30:00,39.83,39.88,39.82,39.87,176014.0,32.9065,32.9478,32.8983,32.9396,176014.0
2017-06-28 14:35:00,39.87,39.87,39.85,39.87,130198.0,32.9396,32.9396,32.923,32.9396,130198.0
2017-06-28 14:40:00,39.87,39.89,39.86,39.89,95105.0,32.9396,32.9561,32.9313,32.9561,95105.0
2017-06-28 14:45:00,39.89,39.89,39.87,39.89,136307.0,32.9561,32.9561,32.9396,32.9561,136307.0
2017-06-28 14:50:00,39.89,39.89,39.86,39.87,126098.0,32.9561,32.9561,32.9313,32.9396,126098.0
2017-06-28 14:55:00,39.87,39.91,39.86,39.88,149393.0,32.9396,32.9726,32.9313,32.9478,149393.0
2017-06-28 15:00:00,39.87,39.88,39.83,39.88,127111.0,32.9396,32.9478,32.9065,32.9478,127111.0
2017-06-28 15:05:00,39.87,39.91,39.86,39.91,112136.0,32.9396,32.9726,32.9313,32.9726,112136.0
2017-06-28 15:10:00,39.91,39.91,39.84,39.84,147921.0,32.9726,32.9726,32.9148,32.9148,147921.0
2017-06-28 15:15:00,39.84,39.86,39.84,39.84,80258.0,32.9148,32.9313,32.9148,32.9148,80258.0
2017-06-28 15:20:00,39.84,39.86,39.84,39.86,94239.0,32.9148,32.9313,32.9148,32.9313,94239.0
2017-06-28 15:25:00,39.86,39.93,39.85,39.91,154332.0,32.9313,32.9891,32.923,32.9726,154332.0
2017-06-28 15:30:00,39.9,39.94,39.89,39.9,134415.0,32.9644,32.9974,32.9561,32.9644,134415.0
2017-06-28 15:35:00,39.9,39.91,39.87,39.87,235454.0,32.9644,32.9726,32.9396,32.9396,235454.0
2017-06-28 15:40:00,39.88,39.89,39.85,39.85,195799.0,32.9478,32.9561,32.923,32.923,195799.0
2017-06-28 15:45:00,39.85,39.86,39.83,39.84,290029.0,32.923,32.9313,32.9065,32.9148,290029.0
2017-06-28 15:50:00,39.84,39.89,39.83,39.88,477277.0,32.9148,32.9561,32.9065,32.9478,477277.0
2017-06-28 15:55:00,39.88,39.88,39.83,39.85,1011389.0,32.9478,32.9478,32.9065,32.923,1011389.0
2017-06-29 09:30:00,39.57,39.77,39.47,39.57,386949.0,32.6917,32.857,32.6091,32.6917,386949.0
2017-06-29 09:35:00,39.57,39.61,39.47,39.56,194338.0,32.6917,32.7248,32.6091,32.6835,194338.0
2017-06-29 09:40:00,39.57,39.6,39.49,39.55,261266.0,32.6917,32.7165,32.6256,32.6752,261266.0
2017-06-29 09:45:00,39.55,39.56,39.48,39.51,224803.0,32.6752,32.6835,32.6174,32.6421,224803.0
2017-06-29 09:50:00,39.52,39.56,39.49,39.52,205238.0,32.6504,32.6835,32.6256,32.6504,205238.0
2017-06-29 09:55:00,39.51,39.57,39.49,39.56,131625.0,32.6421,32.6917,32.6256,32.6835,131625.0
2017-06-29 10:00:00,39.56,39.56,39.44,39.45,167752.0,32.6835,32.6835,32.5843,32.5926,167752.0
2017-06-29 10:05:00,39.44,39.45,39.31,39.34,277583.0,32.5843,32.5926,32.4769,32.5017,277583.0
2017-06-29 10:10:00,39.34,39.35,39.25,39.27,428494.0,32.5017,32.51,32.4273,32.4439,428494.0
2017-06-29 10:15:00,39.26,39.27,39.14,39.19,191249.0,32.4356,32.4439,32.3365,32.3778,191249.0
2017-06-29 10:20:00,39.19,39.26,39.18,39.25,309545.0,32.3778,32.4356,32.3695,32.4273,309545.0
2017-06-29 10:25:00,39.25,39.36,39.2,39.35,279034.0,32.4273,32.5182,32.386,32.51,279034.0
2017-06-29 10:30:00,39.35,39.39,39.29,39.39,223068.0,32.51,32.543,32.4604,32.543,223068.0
2017-06-29 10:35:00,39.39,39.39,39.3,39.33,210758.0,32.543,32.543,32.4686,32.4934,210758.0
2017-06-29 10:40:00,39.32,39.37,39.31,39.32,200322.0,32.4852,32.5265,32.4769,32.4852,200322.0
2017-06-29 10:45:00,39.33,39.4,39.32,39.34,177136.0,32.4934,32.5513,32.4852,32.5017,177136.0
2017-06-29 10:50:00,39.34,39.35,39.25,39.25,98992.0,32.5017,32.51,32.4273,32.4273,98992.0
2017-06-29 10:55:00,39.25,39.26,39.19,39.2,131130.0,32.4273,32.4356,32.3778,32.386,131130.0
2017-06-29 11:00:00,39.2,39.28,39.19,39.28,141492.0,32.386,32.4521,32.3778,32.4521,141492.0
2017-06-29 11:05:00,39.28,39.28,39.05,39.08,346400.0,32.4521,32.4521,32.2621,32.2869,346400.0
2017-06-29 11:10:00,39.07,39.09,39.02,39.03,276553.0,32.2786,32.2952,32.2373,32.2456,276553.0
2017-06-29 11:15:00,39.02,39.03,38.94,38.95,322831.0,32.2373,32.2456,32.1712,32.1795,322831.0
2017-06-29 11:20:00,38.96,38.99,38.92,38.95,278335.0,32.1878,32.2125,32.1547,32.1795,278335.0
2017-06-29 11:25:00,38.95,38.96,38.87,38.9,225403.0,32.1795,32.1878,32.1134,32.1382,225403.0
2017-06-29 11:30:00,38.91,38.92,38.79,38.91,348009.0,32.1464,32.1547,32.0473,32.1464,348009.0
2017-06-29 11:35:00,38.92,38.94,38.83,38.84,232845.0,32.1547,32.1712,32.0803,32.0886,232845.0
2017-06-29 11:40:00,38.84,38.88,38.8,38.88,256666.0,32.0886,32.1217,32.0556,32.1217,256666.0
2017-06-29 11:45:00,38.88,38.91,38.86,38.91,431342.0,32.1217,32.1464,32.1051,32.1464,431342.0
2017-06-29 11:50:00,38.91,38.93,38.84,38.84,212789.0,32.1464,32.163,32.0886,32.0886,212789.0
2017-06-29 11:55:00,38.84,38.85,38.72,38.77,233880.0,32.0886,32.0969,31.9895,32.0308,233880.0
2017-06-29 12:00:00,38.77,38.88,38.76,38.86,259862.0,32.0308,32.1217,32.0225,32.1051,259862.0
2017-06-29 12:05:00,38.86,38.87,38.82,38.84,263061.0,32.1051,32.1134,32.0721,32.0886,263061.0
2017-06-29 12:10:00,38.84,38.87,38.82,38.82,299012.0,32.0886,32.1134,32.0721,32.0721,299012.0
2017-06-29 12:15:00,38.82,38.86,38.79,38.86,129096.0,32.0721,32.1051,32.0473,32.1051,129096.0
2017-06-29 12:20:00,38.85,38.86,38.77,38.82,254141.0,32.0969,32.1051,32.0308,32.0721,254141.0
2017-06-29 12:25:00,38.81,38.83,38.76,38.79,126988.0,32.0638,32.0803,32.0225,32.0473,126988.0
2017-06-29 12:30:00,38.8,38.85,38.75,38.77,153158.0,32.0556,32.0969,32.0143,32.0308,153158.0
2017-06-29 12:35:00,38.76,38.84,38.75,38.79,106710.0,32.0225,32.0886,32.0143,32.0473,106710.0
2017-06-29 12:40:00,38.8,38.8,38.72,38.75,162551.0,32.0556,32.0556,31.9895,32.0143,162551.0
2017-06-29 12:45:00,38.76,38.76,38.66,38.68,181230.0,32.0225,32.0225,31.9399,31.9564,181230.0
2017-06-29 12:50:00,38.68,38.75,38.66,38.75,226907.0,31.9564,32.0143,31.9399,32.0143,226907.0
2017-06-29 12:55:00,38.75,38.78,38.69,38.7,338250.0,32.0143,32.039,31.9647,31.9729,338250.0
2017-06-29 13:00:00,38.7,38.7,38.63,38.65,299095.0,31.9729,31.9729,31.9151,31.9316,299095.0
2017-06-29 13:05:00,38.65,38.66,38.56,38.6,252268.0,31.9316,31.9399,31.8573,31.8903,252268.0
2017-06-29 13:10:00,38.6,38.6,38.48,38.49,253237.0,31.8903,31.8903,31.7912,31.7994,253237.0
2017-06-29 13:15:00,38.49,38.52,38.47,38.48,209376.0,31.7994,31.8242,31.7829,31.7912,209376.0
2017-06-29 13:20:00,38.47,38.48,38.37,38.39,376893.0,31.7829,31.7912,31.7003,31.7168,376893.0
2017-06-29 13:25:00,38.4,38.41,38.28,38.33,347008.0,31.7251,31.7334,31.626,31.6673,347008.0
2017-06-29 13:30:00,38.33,38.47,38.32,38.45,496375.0,31.6673,31.7829,31.659,31.7664,496375.0
2017-06-29 13:35:00,38.45,38.47,38.35,38.45,434656.0,31.7664,31.7829,31.6838,31.7664,434656.0
2017-06-29 13:40:00,38.45,38.63,38.45,38.6,774446.0,31.7664,31.9151,31.7664,31.8903,774446.0
2017-06-29 13:45:00,38.61,38.81,38.6,38.76,412308.0,31.8986,32.0638,31.8903,32.0225,412308.0
2017-06-29 13:50:00,38.76,38.78,38.64,38.72,232510.0,32.0225,32.039,31.9234,31.9895,232510.0
2017-06-29 13:55:00,38.73,38.73,38.64,38.66,304887.0,31.9977,31.9977,31.9234,31.9399,304887.0
2017-06-29 14:00:00,38.66,38.74,38.64,38.72,387946.0,31.9399,32.006,31.9234,31.9895,387946.0
2017-06-29 14:05:00,38.72,38.84,38.72,38.82,210310.0,31.9895,32.0886,31.9895,32.0721,210310.0
2017-06-29 14:10:00,38.82,38.86,38.8,38.84,292338.0,32.0721,32.1051,32.0556,32.0886,292338.0
2017-06-29 14:15:00,38.84,38.91,38.81,38.88,218715.0,32.0886,32.1464,32.0638,32.1217,218715.0
2017-06-29 14:20:00,38.88,38.88,38.81,38.83,131379.0,32.1217,32.1217,32.0638,32.0803,131379.0
2017-06-29 14:25:00,38.84,38.87,38.83,38.84,257772.0,32.0886,32.1134,32.0803,32.0886,257772.0
2017-06-29 14:30:00,38.84,38.86,38.8,38.82,322158.0,32.0886,32.1051,32.0556,32.0721,322158.0
2017-06-29 14:35:00,38.83,38.86,38.8,38.84,184758.0,32.0803,32.1051,32.0556,32.0886,184758.0
2017-06-29 14:40:00,38.84,38.85,38.8,38.81,103084.0,32.0886,32.0969,32.0556,32.0638,103084.0
2017-06-29 14:45:00,38.8,38.82,38.7,38.71,139191.0,32.0556,32.0721,31.9729,31.9812,139191.0
2017-06-29 14:50:00,38.72,38.74,38.7,38.72,136455.0,31.9895,32.006,31.9729,31.9895,136455.0
2017-06-29 14:55:00,38.73,38.77,38.71,38.76,194632.0,31.9977,32.0308,31.9812,32.0225,194632.0
2017-06-29 15:00:00,38.75,38.82,38.74,38.78,182882.0,32.0143,32.0721,32.006,32.039,182882.0
2017-06-29 15:05:00,38.79,38.8,38.74,38.76,210989.0,32.0473,32.0556,32.006,32.0225,210989.0
2017-06-29 15:10:00,38.77,38.85,38.72,38.85,232945.0,32.0308,32.0969,31.9895,32.0969,232945.0
2017-06-29 15:15:00,38.85,38.95,38.84,38.94,194436.0,32.0969,32.1795,32.0886,32.1712,194436.0
2017-06-29 15:20:00,38.94,38.96,38.9,38.9,187169.0,32.1712,32.1878,32.1382,32.1382,187169.0
2017-06-29 15:25:00,38.9,38.91,38.83,38.84,313702.0,32.1382,32.1464,32.0803,32.0886,313702.0
2017-06-29 15:30:00,38.84,38.97,38.83,38.96,383024.0,32.0886,32.196,32.0803,32.1878,383024.0
2017-06-29 15:35:00,38.96,39.02,38.94,39.02,327781.0,32.1878,32.2373,32.1712,32.2373,327781.0
2017-06-29 15:40:00,39.02,39.02,38.95,38.95,333560.0,32.2373,32.2373,32.1795,32.1795,333560.0
2017-06-29 15:45:00,38.96,38.98,38.93,38.93,371008.0,32.1878,32.2043,32.163,32.163,371008.0
2017-06-29 15:50:00,38.93,38.96,38.91,38.92,615970.0,32.163,32.1878,32.1464,32.1547,615970.0
2017-06-29 15:55:00,38.93,38.94,38.87,38.88,1238244.0,32.163,32.1712,32.1134,32.1217,1238244.0
2017-06-30 09:30:00,39.11,39.15,38.85,38.96,1501917.0,32.4424,32.4756,32.2268,32.318,1501917.0
2017-06-30 09:35:00,38.98,39.14,38.94,39.11,176704.0,32.3346,32.4673,32.3014,32.4424,176704.0
2017-06-30 09:40:00,39.11,39.13,38.95,39.04,220603.0,32.4424,32.459,32.3097,32.3844,220603.0
2017-06-30 09:45:00,39.05,39.09,39.0,39.04,127639.0,32.3927,32.4258,32.3512,32.3844,127639.0
2017-06-30 09:50:00,39.04,39.06,38.97,39.01,128020.0,32.3844,32.401,32.3263,32.3595,128020.0
2017-06-30 09:55:00,39.02,39.06,38.98,39.03,186075.0,32.3678,32.401,32.3346,32.3761,186075.0
2017-06-30 10:00:00,39.03,39.03,38.87,38.88,162353.0,32.3761,32.3761,32.2433,32.2516,162353.0
2017-06-30 10:05:00,38.87,38.9,38.82,38.86,95827.0,32.2433,32.2682,32.2019,32.2351,95827.0
2017-06-30 10:10:00,38.86,38.87,38.79,38.82,92058.0,32.2351,32.2433,32.177,32.2019,92058.0
2017-06-30 10:15:00,38.83,38.89,38.75,38.85,173006.0,32.2102,32.2599,32.1438,32.2268,173006.0
2017-06-30 10:20:00,38.86,38.97,38.84,38.94,90245.0,32.2351,32.3263,32.2185,32.3014,90245.0
2017-06-30 10:25:00,38.94,38.97,38.9,38.93,256357.0,32.3014,32.3263,32.2682,32.2931,256357.0
2017-06-30 10:30:00,38.93,38.98,38.91,38.96,102700.0,32.2931,32.3346,32.2765,32.318,102700.0
2017-06-30 10:35:00,38.97,38.97,38.84,38.85,99278.0,32.3263,32.3263,32.2185,32.2268,99278.0
2017-06-30 10:40:00,38.84,38.89,38.84,38.85,81028.0,32.2185,32.2599,32.2185,32.2268,81028.0
2017-06-30 10:45:00,38.86,38.87,38.79,38.8,95867.0,32.2351,32.2433,32.177,32.1853,95867.0
2017-06-30 10:50:00,38.79,38.82,38.75,38.78,112611.0,32.177,32.2019,32.1438,32.1687,112611.0
2017-06-30 10:55:00,38.78,38.89,38.78,38.87,133017.0,32.1687,32.2599,32.1687,32.2433,133017.0
2017-06-30 11:00:00,38.86,38.93,38.86,38.93,113496.0,32.2351,32.2931,32.2351,32.2931,113496.0
2017-06-30 11:05:00,38.93,38.94,38.89,38.93,78091.0,32.2931,32.3014,32.2599,32.2931,78091.0
2017-06-30 11:10:00,38.92,38.95,38.9,38.92,95598.0,32.2848,32.3097,32.2682,32.2848,95598.0
2017-06-30 11:15:00,38.92,38.94,38.89,38.91,105955.0,32.2848,32.3014,32.2599,32.2765,105955.0
2017-06-30 11:20:00,38.91,38.97,38.91,38.95,71959.0,32.2765,32.3263,32.2765,32.3097,71959.0
2017-06-30 11:25:00,38.94,38.96,38.89,38.91,108679.0,32.3014,32.318,32.2599,32.2765,108679.0
2017-06-30 11:30:00,38.91,38.96,38.86,38.94,246367.0,32.2765,32.318,32.2351,32.3014,246367.0
2017-06-30 11:35:00,38.95,38.97,38.92,38.95,69812.0,32.3097,32.3263,32.2848,32.3097,69812.0
2017-06-30 11:40:00,38.96,38.97,38.93,38.94,94159.0,32.318,32.3263,32.2931,32.3014,94159.0
2017-06-30 11:45:00,38.94,38.96,38.93,38.96,64868.0,32.3014,32.318,32.2931,32.318,64868.0
2017-06-30 11:50:00,38.96,39.0,38.95,38.97,92848.0,32.318,32.3512,32.3097,32.3263,92848.0
2017-06-30 11:55:00,38.96,38.97,38.93,38.94,57605.0,32.318,32.3263,32.2931,32.3014,57605.0
2017-06-30 12:00:00,38.93,38.93,38.91,38.92,102013.0,32.2931,32.2931,32.2765,32.2848,102013.0
2017-06-30 12:05:00,38.93,38.99,38.9,38.98,78057.0,32.2931,32.3429,32.2682,32.3346,78057.0
2017-06-30 12:10:00,38.99,39.05,38.98,39.04,144739.0,32.3429,32.3927,32.3346,32.3844,144739.0
2017-06-30 12:15:00,39.03,39.07,39.02,39.06,114493.0,32.3761,32.4093,32.3678,32.401,114493.0
2017-06-30 12:20:00,39.07,39.08,39.03,39.04,187595.0,32.4093,32.4175,32.3761,32.3844,187595.0
2017-06-30 12:25:00,39.05,39.11,39.03,39.11,145087.0,32.3927,32.4424,32.3761,32.4424,145087.0
2017-06-30 12:30:00,39.1,39.11,39.07,39.09,85337.0,32.4341,32.4424,32.4093,32.4258,85337.0
2017-06-30 12:35:00,39.08,39.1,39.0,39.0,74499.0,32.4175,32.4341,32.3512,32.3512,74499.0
2017-06-30 12:40:00,39.0,39.03,38.98,39.0,47654.0,32.3512,32.3761,32.3346,32.3512,47654.0
2017-06-30 12:45:00,39.0,39.01,38.95,38.96,23750.0,32.3512,32.3595,32.3097,32.318,23750.0
2017-06-30 12:50:00,38.95,39.01,38.94,39.0,133476.0,32.3097,32.3595,32.3014,32.3512,133476.0
2017-06-30 12:55:00,39.0,39.07,38.98,39.06,132941.0,32.3512,32.4093,32.3346,32.401,132941.0
2017-06-30 13:00:00,39.07,39.08,39.03,39.07,54516.0,32.4093,32.4175,32.3761,32.4093,54516.0
2017-06-30 13:05:00,39.07,39.07,39.02,39.05,90211.0,32.4093,32.4093,32.3678,32.3927,90211.0
2017-06-30 13:10:00,39.04,39.06,38.99,39.0,119674.0,32.3844,32.401,32.3429,32.3512,119674.0
2017-06-30 13:15:00,39.0,39.03,38.97,38.98,63813.0,32.3512,32.3761,32.3263,32.3346,63813.0
2017-06-30 13:20:00,38.97,39.01,38.97,38.98,37695.0,32.3263,32.3595,32.3263,32.3346,37695.0
2017-06-30 13:25:00,38.98,39.0,38.96,38.99,110803.0,32.3346,32.3512,32.318,32.3429,110803.0
2017-06-30 13:30:00,38.99,39.03,38.98,39.03,63881.0,32.3429,32.3761,32.3346,32.3761,63881.0
2017-06-30 13:35:00,39.02,39.06,39.01,39.04,58740.0,32.3678,32.401,32.3595,32.3844,58740.0
2017-06-30 13:40:00,39.04,39.06,39.01,39.01,42742.0,32.3844,32.401,32.3595,32.3595,42742.0
2017-06-30 13:45:00,39.01,39.06,39.01,39.06,33585.0,32.3595,32.401,32.3595,32.401,33585.0
2017-06-30 13:50:00,39.06,39.07,39.02,39.03,53652.0,32.401,32.4093,32.3678,32.3761,53652.0
2017-06-30 13:55:00,39.03,39.05,39.0,39.01,43003.0,32.3761,32.3927,32.3512,32.3595,43003.0
2017-06-30 14:00:00,39.02,39.08,39.0,39.05,86839.0,32.3678,32.4175,32.3512,32.3927,86839.0
2017-06-30 14:05:00,39.05,39.09,39.04,39.09,128075.0,32.3927,32.4258,32.3844,32.4258,128075.0
2017-06-30 14:10:00,39.09,39.13,39.05,39.12,94978.0,32.4258,32.459,32.3927,32.4507,94978.0
2017-06-30 14:15:00,39.12,39.13,39.1,39.13,79382.0,32.4507,32.459,32.4341,32.459,79382.0
2017-06-30 14:20:00,39.12,39.13,39.06,39.06,93203.0,32.4507,32.459,32.401,32.401,93203.0
2017-06-30 14:25:00,39.06,39.08,39.02,39.08,153331.0,32.401,32.4175,32.3678,32.4175,153331.0
2017-06-30 14:30:00,39.08,39.09,39.05,39.05,78035.0,32.4175,32.4258,32.3927,32.3927,78035.0
2017-06-30 14:35:00,39.05,39.09,39.04,39.06,85417.0,32.3927,32.4258,32.3844,32.401,85417.0
2017-06-30 14:40:00,39.07,39.08,39.04,39.05,79276.0,32.4093,32.4175,32.3844,32.3927,79276.0
2017-06-30 14:45:00,39.05,39.09,39.05,39.08,159167.0,32.3927,32.4258,32.3927,32.4175,159167.0
2017-06-30 14:50:00,39.08,39.08,39.05,39.08,82831.0,32.4175,32.4175,32.3927,32.4175,82831.0
2017-06-30 14:55:00,39.07,39.09,39.06,39.08,129731.0,32.4093,32.4258,32.401,32.4175,129731.0
2017-06-30 15:00:00,39.08,39.09,39.04,39.06,139645.0,32.4175,32.4258,32.3844,32.401,139645.0
2017-06-30 15:05:00,39.07,39.13,39.06,39.12,180708.0,32.4093,32.459,32.401,32.4507,180708.0
2017-06-30 15:10:00,39.12,39.12,39.04,39.04,255244.0,32.4507,32.4507,32.3844,32.3844,255244.0
2017-06-30 15:15:00,39.05,39.07,39.04,39.07,127348.0,32.3927,32.4093,32.3844,32.4093,127348.0
2017-06-30 15:20:00,39.07,39.08,39.03,39.04,348056.0,32.4093,32.4175,32.3761,32.3844,348056.0
2017-06-30 15:25:00,39.05,39.06,39.03,39.05,145195.0,32.3927,32.401,32.3761,32.3927,145195.0
2017-06-30 15:30:00,39.05,39.06,38.96,38.98,281729.0,32.3927,32.401,32.318,32.3346,281729.0
2017-06-30 15:35:00,38.98,39.08,38.97,39.03,195637.0,32.3346,32.4175,32.3263,32.3761,195637.0
2017-06-30 15:40:00,39.03,39.09,39.02,39.09,311390.0,32.3761,32.4258,32.3678,32.4258,311390.0
2017-06-30 15:45:00,39.09,39.09,39.03,39.04,534632.0,32.4258,32.4258,32.3761,32.3844,534632.0
2017-06-30 15:50:00,39.03,39.06,39.01,39.05,635198.0,32.3761,32.401,32.3595,32.3927,635198.0
2017-06-30 15:55:00,39.05,39.06,38.92,38.93,1773699.0,32.3927,32.401,32.2848,32.2931,1773699.0
2017-07-03 09:30:00,39.08,39.25,39.06,39.15,483355.0,32.4175,32.5586,32.401,32.4756,483355.0
2017-07-03 09:35:00,39.14,39.22,39.08,39.09,407293.0,32.4673,32.5337,32.4175,32.4258,407293.0
2017-07-03 09:40:00,39.08,39.16,39.03,39.06,164144.0,32.4175,32.4839,32.3761,32.401,164144.0
2017-07-03 09:45:00,39.06,39.11,39.03,39.04,161738.0,32.401,32.4424,32.3761,32.3844,161738.0
2017-07-03 09:50:00,39.03,39.1,39.0,39.08,132010.0,32.3761,32.4341,32.3512,32.4175,132010.0
2017-07-03 09:55:00,39.08,39.08,38.99,39.0,114304.0,32.4175,32.4175,32.3429,32.3512,114304.0
2017-07-03 10:00:00,39.0,39.05,38.93,38.93,138352.0,32.3512,32.3927,32.2931,32.2931,138352.0
2017-07-03 10:05:00,38.93,38.98,38.89,38.95,130698.0,32.2931,32.3346,32.2599,32.3097,130698.0
2017-07-03 10:10:00,38.95,38.98,38.9,38.91,122824.0,32.3097,32.3346,32.2682,32.2765,122824.0
2017-07-03 10:15:00,38.92,38.94,38.83,38.89,366675.0,32.2848,32.3014,32.2102,32.2599,366675.0
2017-07-03 10:20:00,38.88,38.95,38.88,38.92,249342.0,32.2516,32.3097,32.2516,32.2848,249342.0
2017-07-03 10:25:00,38.91,38.94,38.85,38.91,193520.0,32.2765,32.3014,32.2268,32.2765,193520.0
2017-07-03 10:30:00,38.91,38.92,38.81,38.82,153602.0,32.2765,32.2848,32.1936,32.2019,153602.0
2017-07-03 10:35:00,38.81,38.84,38.78,38.84,229186.0,32.1936,32.2185,32.1687,32.2185,229186.0
2017-07-03 10:40:00,38.84,38.87,38.81,38.84,97770.0,32.2185,32.2433,32.1936,32.2185,97770.0
2017-07-03 10:45:00,38.84,38.86,38.8,38.82,89638.0,32.2185,32.2351,32.1853,32.2019,89638.0
2017-07-03 10:50:00,38.82,38.82,38.78,38.8,116081.0,32.2019,32.2019,32.1687,32.1853,116081.0
2017-07-03 10:55:00,38.8,38.83,38.73,38.74,180326.0,32.1853,32.2102,32.1272,32.1355,180326.0
2017-07-03 11:00:00,38.73,38.78,38.71,38.77,116054.0,32.1272,32.1687,32.1106,32.1604,116054.0
2017-07-03 11:05:00,38.76,38.76,38.69,38.73,179594.0,32.1521,32.1521,32.094,32.1272,179594.0
2017-07-03 11:10:00,38.72,38.76,38.72,38.75,120496.0,32.1189,32.1521,32.1189,32.1438,120496.0
2017-07-03 11:15:00,38.75,38.79,38.75,38.75,238584.0,32.1438,32.177,32.1438,32.1438,238584.0
2017-07-03 11:20:00,38.76,38.76,38.72,38.75,130485.0,32.1521,32.1521,32.1189,32.1438,130485.0
2017-07-03 11:25:00,38.75,38.77,38.7,38.71,107428.0,32.1438,32.1604,32.1023,32.1106,107428.0
2017-07-03 11:30:00,38.71,38.78,38.7,38.75,110932.0,32.1106,32.1687,32.1023,32.1438,110932.0
2017-07-03 11:35:00,38.75,38.76,38.72,38.72,118943.0,32.1438,32.1521,32.1189,32.1189,118943.0
2017-07-03 11:40:00,38.72,38.74,38.67,38.68,154649.0,32.1189,32.1355,32.0774,32.0857,154649.0
2017-07-03 11:45:00,38.68,38.7,38.67,38.7,178024.0,32.0857,32.1023,32.0774,32.1023,178024.0
2017-07-03 11:50:00,38.7,38.7,38.62,38.64,138690.0,32.1023,32.1023,32.036,32.0526,138690.0
2017-07-03 11:55:00,38.65,38.65,38.58,38.61,227395.0,32.0609,32.0609,32.0028,32.0277,227395.0
2017-07-03 12:00:00,38.62,38.62,38.55,38.57,193107.0,32.036,32.036,31.9779,31.9945,193107.0
2017-07-03 12:05:00,38.58,38.58,38.46,38.47,192009.0,32.0028,32.0028,31.9032,31.9115,192009.0
2017-07-03 12:10:00,38.47,38.52,38.44,38.45,145374.0,31.9115,31.953,31.8867,31.895,145374.0
2017-07-03 12:15:00,38.45,38.51,38.41,38.5,218608.0,31.895,31.9447,31.8618,31.9364,218608.0
2017-07-03 12:20:00,38.5,38.52,38.46,38.49,269042.0,31.9364,31.953,31.9032,31.9281,269042.0
2017-07-03 12:25:00,38.49,38.55,38.49,38.55,243570.0,31.9281,31.9779,31.9281,31.9779,243570.0
2017-07-03 12:30:00,38.54,38.55,38.46,38.5,266642.0,31.9696,31.9779,31.9032,31.9364,266642.0
2017-07-03 12:35:00,38.51,38.54,38.48,38.49,222587.0,31.9447,31.9696,31.9198,31.9281,222587.0
2017-07-03 12:40:00,38.49,38.5,38.42,38.48,239796.0,31.9281,31.9364,31.8701,31.9198,239796.0
2017-07-03 12:45:00,38.48,38.51,38.44,38.45,310122.0,31.9198,31.9447,31.8867,31.895,310122.0
2017-07-03 12:50:00,38.45,38.51,38.41,38.45,473906.0,31.895,31.9447,31.8618,31.895,473906.0
2017-07-03 12:55:00,38.45,38.45,38.32,38.35,921900.0,31.895,31.895,31.7871,31.812,921900.0
2017-07-05 09:30:00,38.51,38.54,38.29,38.38,713558.0,31.9447,31.9696,31.7622,31.8369,713558.0
2017-07-05 09:35:00,38.37,38.57,38.36,38.54,999919.0,31.8286,31.9945,31.8203,31.9696,999919.0
2017-07-05 09:40:00,38.55,38.61,38.53,38.55,379222.0,31.9779,32.0277,31.9613,31.9779,379222.0
2017-07-05 09:45:00,38.55,38.57,38.48,38.49,344972.0,31.9779,31.9945,31.9198,31.9281,344972.0
2017-07-05 09:50:00,38.49,38.57,38.46,38.51,292132.0,31.9281,31.9945,31.9032,31.9447,292132.0
2017-07-05 09:55:00,38.52,38.54,38.45,38.48,776203.0,31.953,31.9696,31.895,31.9198,776203.0
2017-07-05 10:00:00,38.48,38.49,38.42,38.44,303453.0,31.9198,31.9281,31.8701,31.8867,303453.0
2017-07-05 10:05:00,38.45,38.46,38.42,38.42,301521.0,31.895,31.9032,31.8701,31.8701,301521.0
2017-07-05 10:10:00,38.42,38.44,38.38,38.42,430969.0,31.8701,31.8867,31.8369,31.8701,430969.0
2017-07-05 10:15:00,38.42,38.42,38.38,38.4,213634.0,31.8701,31.8701,31.8369,31.8535,213634.0
2017-07-05 10:20:00,38.4,38.48,38.38,38.48,323116.0,31.8535,31.9198,31.8369,31.9198,323116.0
2017-07-05 10:25:00,38.48,38.5,38.43,38.44,362194.0,31.9198,31.9364,31.8784,31.8867,362194.0
2017-07-05 10:30:00,38.44,38.48,38.43,38.48,168766.0,31.8867,31.9198,31.8784,31.9198,168766.0
2017-07-05 10:35:00,38.48,38.48,38.46,38.46,209637.0,31.9198,31.9198,31.9032,31.9032,209637.0
2017-07-05 10:40:00,38.47,38.51,38.45,38.5,475517.0,31.9115,31.9447,31.895,31.9364,475517.0
2017-07-05 10:45:00,38.51,38.59,38.49,38.54,255582.0,31.9447,32.0111,31.9281,31.9696,255582.0
2017-07-05 10:50:00,38.53,38.6,38.49,38.57,164538.0,31.9613,32.0194,31.9281,31.9945,164538.0
2017-07-05 10:55:00,38.57,38.59,38.56,38.58,131285.0,31.9945,32.0111,31.9862,32.0028,131285.0
2017-07-05 11:00:00,38.58,38.61,38.53,38.58,311957.0,32.0028,32.0277,31.9613,32.0028,311957.0
2017-07-05 11:05:00,38.58,38.63,38.56,38.63,200727.0,32.0028,32.0443,31.9862,32.0443,200727.0
2017-07-05 11:10:00,38.63,38.64,38.6,38.61,167856.0,32.0443,32.0526,32.0194,32.0277,167856.0
2017-07-05 11:15:00,38.61,38.62,38.57,38.58,121571.0,32.0277,32.036,31.9945,32.0028,121571.0
2017-07-05 11:20:00,38.58,38.58,38.49,38.5,148213.0,32.0028,32.0028,31.9281,31.9364,148213.0
2017-07-05 11:25:00,38.49,38.54,38.49,38.5,234949.0,31.9281,31.9696,31.9281,31.9364,234949.0
2017-07-05 11:30:00,38.5,38.51,38.48,38.5,73477.0,31.9364,31.9447,31.9198,31.9364,73477.0
2017-07-05 11:35:00,38.5,38.52,38.49,38.52,128800.0,31.9364,31.953,31.9281,31.953,128800.0
2017-07-05 11:40:00,38.52,38.52,38.47,38.48,162905.0,31.953,31.953,31.9115,31.9198,162905.0
2017-07-05 11:45:00,38.49,38.5,38.45,38.47,107189.0,31.9281,31.9364,31.895,31.9115,107189.0
2017-07-05 11:50:00,38.47,38.5,38.46,38.48,98496.0,31.9115,31.9364,31.9032,31.9198,98496.0
2017-07-05 11:55:00,38.49,38.5,38.47,38.5,104114.0,31.9281,31.9364,31.9115,31.9364,104114.0
2017-07-05 12:00:00,38.5,38.5,38.48,38.5,94656.0,31.9364,31.9364,31.9198,31.9364,94656.0
2017-07-05 12:05:00,38.5,38.54,38.48,38.52,261652.0,31.9364,31.9696,31.9198,31.953,261652.0
2017-07-05 12:10:00,38.52,38.52,38.49,38.5,66990.0,31.953,31.953,31.9281,31.9364,66990.0
2017-07-05 12:15:00,38.5,38.53,38.49,38.5,159855.0,31.9364,31.9613,31.9281,31.9364,159855.0
2017-07-05 12:20:00,38.5,38.51,38.49,38.5,185156.0,31.9364,31.9447,31.9281,31.9364,185156.0
2017-07-05 12:25:00,38.5,38.52,38.49,38.5,130901.0,31.9364,31.953,31.9281,31.9364,130901.0
2017-07-05 12:30:00,38.5,38.51,38.49,38.5,53926.0,31.9364,31.9447,31.9281,31.9364,53926.0
2017-07-05 12:35:00,38.5,38.52,38.47,38.51,194408.0,31.9364,31.953,31.9115,31.9447,194408.0
2017-07-05 12:40:00,38.51,38.54,38.49,38.52,72300.0,31.9447,31.9696,31.9281,31.953,72300.0
2017-07-05 12:45:00,38.52,38.54,38.51,38.53,57802.0,31.953,31.9696,31.9447,31.9613,57802.0
2017-07-05 12:50:00,38.53,38.53,38.5,38.51,63983.0,31.9613,31.9613,31.9364,31.9447,63983.0
2017-07-05 12:55:00,38.52,38.53,38.49,38.5,73413.0,31.953,31.9613,31.9281,31.9364,73413.0
2017-07-05 13:00:00,38.5,38.53,38.49,38.53,72680.0,31.9364,31.9613,31.9281,31.9613,72680.0
2017-07-05 13:05:00,38.52,38.57,38.52,38.56,108708.0,31.953,31.9945,31.953,31.9862,108708.0
2017-07-05 13:10:00,38.57,38.59,38.55,38.55,186206.0,31.9945,32.0111,31.9779,31.9779,186206.0
2017-07-05 13:15:00,38.55,38.59,38.54,38.59,148782.0,31.9779,32.0111,31.9696,32.0111,148782.0
2017-07-05 13:20:00,38.59,38.6,38.57,38.6,283270.0,32.0111,32.0194,31.9945,32.0194,283270.0
2017-07-05 13:25:00,38.6,38.61,38.59,38.59,120887.0,32.0194,32.0277,32.0111,32.0111,120887.0
2017-07-05 13:30:00,38.59,38.61,38.56,38.57,112070.0,32.0111,32.0277,31.9862,31.9945,112070.0
2017-07-05 13:35:00,38.57,38.58,38.53,38.55,155050.0,31.9945,32.0028,31.9613,31.9779,155050.0
2017-07-05 13:40:00,38.54,38.55,38.54,38.55,120994.0,31.9696,31.9779,31.9696,31.9779,120994.0
2017-07-05 13:45:00,38.55,38.55,38.49,38.5,199192.0,31.9779,31.9779,31.9281,31.9364,199192.0
2017-07-05 13:50:00,38.5,38.51,38.49,38.51,118247.0,31.9364,31.9447,31.9281,31.9447,118247.0
2017-07-05 13:55:00,38.51,38.54,38.48,38.53,135051.0,31.9447,31.9696,31.9198,31.9613,135051.0
2017-07-05 14:00:00,38.53,38.58,38.51,38.55,216582.0,31.9613,32.0028,31.9447,31.9779,216582.0
2017-07-05 14:05:00,38.55,38.61,38.48,38.55,204371.0,31.9779,32.0277,31.9198,31.9779,204371.0
2017-07-05 14:10:00,38.54,38.56,38.51,38.55,202254.0,31.9696,31.9862,31.9447,31.9779,202254.0
2017-07-05 14:15:00,38.54,38.6,38.53,38.56,119551.0,31.9696,32.0194,31.9613,31.9862,119551.0
2017-07-05 14:20:00,38.56,38.58,38.54,38.57,82001.0,31.9862,32.0028,31.9696,31.9945,82001.0
2017-07-05 14:25:00,38.57,38.61,38.56,38.59,135568.0,31.9945,32.0277,31.9862,32.0111,135568.0
2017-07-05 14:30:00,38.58,38.63,38.57,38.63,131871.0,32.0028,32.0443,31.9945,32.0443,131871.0
2017-07-05 14:35:00,38.63,38.64,38.59,38.64,250618.0,32.0443,32.0526,32.0111,32.0526,250618.0
2017-07-05 14:40:00,38.64,38.67,38.64,38.65,159976.0,32.0526,32.0774,32.0526,32.0609,159976.0
2017-07-05 14:45:00,38.65,38.66,38.6,38.63,179684.0,32.0609,32.0692,32.0194,32.0443,179684.0
2017-07-05 14:50:00,38.63,38.65,38.61,38.62,142737.0,32.0443,32.0609,32.0277,32.036,142737.0
2017-07-05 14:55:00,38.61,38.63,38.59,38.6,93055.0,32.0277,32.0443,32.0111,32.0194,93055.0
2017-07-05 15:00:00,38.6,38.61,38.55,38.57,168399.0,32.0194,32.0277,31.9779,31.9945,168399.0
2017-07-05 15:05:00,38.58,38.59,38.56,38.59,101339.0,32.0028,32.0111,31.9862,32.0111,101339.0
2017-07-05 15:10:00,38.59,38.6,38.56,38.57,103157.0,32.0111,32.0194,31.9862,31.9945,103157.0
2017-07-05 15:15:00,38.57,38.64,38.56,38.64,125864.0,31.9945,32.0526,31.9862,32.0526,125864.0
2017-07-05 15:20:00,38.64,38.68,38.63,38.65,187320.0,32.0526,32.0857,32.0443,32.0609,187320.0
2017-07-05 15:25:00,38.65,38.71,38.64,38.71,151910.0,32.0609,32.1106,32.0526,32.1106,151910.0
2017-07-05 15:30:00,38.7,38.74,38.7,38.72,199849.0,32.1023,32.1355,32.1023,32.1189,199849.0
2017-07-05 15:35:00,38.73,38.76,38.7,38.73,351388.0,32.1272,32.1521,32.1023,32.1272,351388.0
2017-07-05 15:40:00,38.73,38.75,38.72,38.75,147117.0,32.1272,32.1438,32.1189,32.1438,147117.0
2017-07-05 15:45:00,38.75,38.76,38.72,38.73,285125.0,32.1438,32.1521,32.1189,32.1272,285125.0
2017-07-05 15:50:00,38.72,38.76,38.71,38.76,377385.0,32.1189,32.1521,32.1106,32.1521,377385.0
2017-07-05 15:55:00,38.76,38.77,38.7,38.71,878973.0,32.1521,32.1604,32.1023,32.1106,878973.0
2017-07-06 09:30:00,38.51,38.56,38.4,38.47,308333.0,31.9447,31.9862,31.8535,31.9115,308333.0
2017-07-06 09:35:00,38.46,38.5,38.3,38.33,263128.0,31.9032,31.9364,31.7705,31.7954,263128.0
2017-07-06 09:40:00,38.32,38.47,38.31,38.47,250489.0,31.7871,31.9115,31.7788,31.9115,250489.0
2017-07-06 09:45:00,38.46,38.47,38.32,38.34,204030.0,31.9032,31.9115,31.7871,31.8037,204030.0
2017-07-06 09:50:00,38.34,38.49,38.32,38.48,212202.0,31.8037,31.9281,31.7871,31.9198,212202.0
2017-07-06 09:55:00,38.47,38.47,38.35,38.38,151964.0,31.9115,31.9115,31.812,31.8369,151964.0
2017-07-06 10:00:00,38.38,38.43,38.3,38.31,595573.0,31.8369,31.8784,31.7705,31.7788,595573.0
2017-07-06 10:05:00,38.31,38.32,38.14,38.23,312295.0,31.7788,31.7871,31.6378,31.7125,312295.0
2017-07-06 10:10:00,38.23,38.39,38.21,38.38,132014.0,31.7125,31.8452,31.6959,31.8369,132014.0
2017-07-06 10:15:00,38.38,38.38,38.28,38.33,100842.0,31.8369,31.8369,31.7539,31.7954,100842.0
2017-07-06 10:20:00,38.33,38.34,38.27,38.3,148527.0,31.7954,31.8037,31.7456,31.7705,148527.0
2017-07-06 10:25:00,38.31,38.33,38.21,38.26,115164.0,31.7788,31.7954,31.6959,31.7373,115164.0
2017-07-06 10:30:00,38.25,38.31,38.24,38.27,119238.0,31.729,31.7788,31.7208,31.7456,119238.0
2017-07-06 10:35:00,38.28,38.33,38.23,38.33,121771.0,31.7539,31.7954,31.7125,31.7954,121771.0
2017-07-06 10:40:00,38.33,38.38,38.31,38.34,108687.0,31.7954,31.8369,31.7788,31.8037,108687.0
2017-07-06 10:45:00,38.34,38.34,38.28,38.3,84362.0,31.8037,31.8037,31.7539,31.7705,84362.0
2017-07-06 10:50:00,38.3,38.3,38.25,38.25,87152.0,31.7705,31.7705,31.729,31.729,87152.0
2017-07-06 10:55:00,38.25,38.29,38.24,38.26,97707.0,31.729,31.7622,31.7208,31.7373,97707.0
2017-07-06 11:00:00,38.27,38.28,38.21,38.21,158502.0,31.7456,31.7539,31.6959,31.6959,158502.0
2017-07-06 11:05:00,38.21,38.29,38.21,38.27,223329.0,31.6959,31.7622,31.6959,31.7456,223329.0
2017-07-06 11:10:00,38.27,38.3,38.25,38.27,118325.0,31.7456,31.7705,31.729,31.7456,118325.0
2017-07-06 11:15:00,38.27,38.28,38.22,38.27,138874.0,31.7456,31.7539,31.7042,31.7456,138874.0
2017-07-06 11:20:00,38.27,38.28,38.23,38.26,107639.0,31.7456,31.7539,31.7125,31.7373,107639.0
2017-07-06 11:25:00,38.26,38.32,38.26,38.27,88587.0,31.7373,31.7871,31.7373,31.7456,88587.0
2017-07-06 11:30:00,38.27,38.37,38.27,38.32,165226.0,31.7456,31.8286,31.7456,31.7871,165226.0
2017-07-06 11:35:00,38.33,38.41,38.32,38.41,122442.0,31.7954,31.8618,31.7871,31.8618,122442.0
2017-07-06 11:40:00,38.4,38.47,38.36,38.36,489488.0,31.8535,31.9115,31.8203,31.8203,489488.0
2017-07-06 11:45:00,38.37,38.38,38.31,38.32,80039.0,31.8286,31.8369,31.7788,31.7871,80039.0
2017-07-06 11:50:00,38.31,38.36,38.3,38.34,94796.0,31.7788,31.8203,31.7705,31.8037,94796.0
2017-07-06 11:55:00,38.34,38.37,38.31,38.37,74012.0,31.8037,31.8286,31.7788,31.8286,74012.0
2017-07-06 12:00:00,38.37,38.42,38.34,38.36,89585.0,31.8286,31.8701,31.8037,31.8203,89585.0
2017-07-06 12:05:00,38.36,38.44,38.35,38.43,71036.0,31.8203,31.8867,31.812,31.8784,71036.0
2017-07-06 12:10:00,38.43,38.49,38.39,38.4,166943.0,31.8784,31.9281,31.8452,31.8535,166943.0
2017-07-06 12:15:00,38.4,38.43,38.38,38.42,47807.0,31.8535,31.8784,31.8369,31.8701,47807.0
2017-07-06 12:20:00,38.43,38.47,38.39,38.41,72337.0,31.8784,31.9115,31.8452,31.8618,72337.0
2017-07-06 12:25:00,38.41,38.41,38.33,38.34,73191.0,31.8618,31.8618,31.7954,31.8037,73191.0
2017-07-06 12:30:00,38.34,38.42,38.34,38.41,52259.0,31.8037,31.8701,31.8037,31.8618,52259.0
2017-07-06 12:35:00,38.41,38.48,38.41,38.48,57967.0,31.8618,31.9198,31.8618,31.9198,57967.0
2017-07-06 12:40:00,38.47,38.51,38.44,38.51,89349.0,31.9115,31.9447,31.8867,31.9447,89349.0
2017-07-06 12:45:00,38.51,38.55,38.49,38.49,58152.0,31.9447,31.9779,31.9281,31.9281,58152.0
2017-07-06 12:50:00,38.5,38.5,38.48,38.48,52883.0,31.9364,31.9364,31.9198,31.9198,52883.0
2017-07-06 12:55:00,38.48,38.53,38.47,38.5,56071.0,31.9198,31.9613,31.9115,31.9364,56071.0
2017-07-06 13:00:00,38.51,38.53,38.5,38.52,41782.0,31.9447,31.9613,31.9364,31.953,41782.0
2017-07-06 13:05:00,38.52,38.56,38.52,38.55,70350.0,31.953,31.9862,31.953,31.9779,70350.0
2017-07-06 13:10:00,38.55,38.55,38.51,38.55,59007.0,31.9779,31.9779,31.9447,31.9779,59007.0
2017-07-06 13:15:00,38.54,38.59,38.54,38.58,63601.0,31.9696,32.0111,31.9696,32.0028,63601.0
2017-07-06 13:20:00,38.57,38.59,38.56,38.56,42146.0,31.9945,32.0111,31.9862,31.9862,42146.0
2017-07-06 13:25:00,38.56,38.58,38.55,38.55,52060.0,31.9862,32.0028,31.9779,31.9779,52060.0
2017-07-06 13:30:00,38.55,38.56,38.48,38.49,225561.0,31.9779,31.9862,31.9198,31.9281,225561.0
2017-07-06 13:35:00,38.49,38.49,38.43,38.43,61315.0,31.9281,31.9281,31.8784,31.8784,61315.0
2017-07-06 13:40:00,38.44,38.44,38.39,38.41,74966.0,31.8867,31.8867,31.8452,31.8618,74966.0
2017-07-06 13:45:00,38.41,38.48,38.41,38.48,47114.0,31.8618,31.9198,31.8618,31.9198,47114.0
2017-07-06 13:50:00,38.47,38.5,38.45,38.48,48702.0,31.9115,31.9364,31.895,31.9198,48702.0
2017-07-06 13:55:00,38.48,38.49,38.45,38.46,60426.0,31.9198,31.9281,31.895,31.9032,60426.0
2017-07-06 14:00:00,38.47,38.52,38.45,38.51,87716.0,31.9115,31.953,31.895,31.9447,87716.0
2017-07-06 14:05:00,38.5,38.51,38.46,38.51,88208.0,31.9364,31.9447,31.9032,31.9447,88208.0
2017-07-06 14:10:00,38.51,38.52,38.46,38.47,88859.0,31.9447,31.953,31.9032,31.9115,88859.0
2017-07-06 14:15:00,38.46,38.47,38.43,38.43,101351.0,31.9032,31.9115,31.8784,31.8784,101351.0
2017-07-06 14:20:00,38.43,38.47,38.43,38.45,55911.0,31.8784,31.9115,31.8784,31.895,55911.0
2017-07-06 14:25:00,38.44,38.46,38.41,38.44,65663.0,31.8867,31.9032,31.8618,31.8867,65663.0
2017-07-06 14:30:00,38.43,38.44,38.4,38.43,56777.0,31.8784,31.8867,31.8535,31.8784,56777.0
2017-07-06 14:35:00,38.43,38.44,38.38,38.39,104875.0,31.8784,31.8867,31.8369,31.8452,104875.0
2017-07-06 14:40:00,38.39,38.41,38.35,38.41,102058.0,31.8452,31.8618,31.812,31.8618,102058.0
2017-07-06 14:45:00,38.41,38.42,38.37,38.38,79031.0,31.8618,31.8701,31.8286,31.8369,79031.0
2017-07-06 14:50:00,38.38,38.42,38.36,38.41,159199.0,31.8369,31.8701,31.8203,31.8618,159199.0
2017-07-06 14:55:00,38.41,38.43,38.41,38.42,70790.0,31.8618,31.8784,31.8618,31.8701,70790.0
2017-07-06 15:00:00,38.42,38.45,38.4,38.43,90068.0,31.8701,31.895,31.8535,31.8784,90068.0
2017-07-06 15:05:00,38.43,38.43,38.35,38.37,171960.0,31.8784,31.8784,31.812,31.8286,171960.0
2017-07-06 15:10:00,38.37,38.37,38.29,38.32,141256.0,31.8286,31.8286,31.7622,31.7871,141256.0
2017-07-06 15:15:00,38.31,38.34,38.31,38.32,96905.0,31.7788,31.8037,31.7788,31.7871,96905.0
2017-07-06 15:20:00,38.32,38.33,38.26,38.26,279973.0,31.7871,31.7954,31.7373,31.7373,279973.0
2017-07-06 15:25:00,38.26,38.27,38.24,38.25,148204.0,31.7373,31.7456,31.7208,31.729,148204.0
2017-07-06 15:30:00,38.25,38.26,38.18,38.24,321401.0,31.729,31.7373,31.671,31.7208,321401.0
2017-07-06 15:35:00,38.24,38.26,38.2,38.26,178018.0,31.7208,31.7373,31.6876,31.7373,178018.0
2017-07-06 15:40:00,38.25,38.27,38.22,38.23,226668.0,31.729,31.7456,31.7042,31.7125,226668.0
2017-07-06 15:45:00,38.23,38.29,38.23,38.29,238966.0,31.7125,31.7622,31.7125,31.7622,238966.0
2017-07-06 15:50:00,38.29,38.29,38.25,38.26,413903.0,31.7622,31.7622,31.729,31.7373,413903.0
2017-07-06 15:55:00,38.27,38.28,38.23,38.25,832255.0,31.7456,31.7539,31.7125,31.729,832255.0
2017-07-07 09:30:00,38.3,38.42,38.25,38.31,597620.0,31.7705,31.8701,31.729,31.7788,597620.0
2017-07-07 09:35:00,38.32,38.39,38.3,38.38,150703.0,31.7871,31.8452,31.7705,31.8369,150703.0
2017-07-07 09:40:00,38.38,38.42,38.34,38.36,160262.0,31.8369,31.8701,31.8037,31.8203,160262.0
2017-07-07 09:45:00,38.36,38.37,38.32,38.34,269412.0,31.8203,31.8286,31.7871,31.8037,269412.0
2017-07-07 09:50:00,38.33,38.35,38.29,38.3,783507.0,31.7954,31.812,31.7622,31.7705,783507.0
2017-07-07 09:55:00,38.3,38.5,38.3,38.5,205129.0,31.7705,31.9364,31.7705,31.9364,205129.0
2017-07-07 10:00:00,38.5,38.52,38.45,38.51,215309.0,31.9364,31.953,31.895,31.9447,215309.0
2017-07-07 10:05:00,38.51,38.57,38.51,38.53,170180.0,31.9447,31.9945,31.9447,31.9613,170180.0
2017-07-07 10:10:00,38.53,38.53,38.44,38.45,234141.0,31.9613,31.9613,31.8867,31.895,234141.0
2017-07-07 10:15:00,38.45,38.46,38.37,38.37,279814.0,31.895,31.9032,31.8286,31.8286,279814.0
2017-07-07 10:20:00,38.38,38.42,38.37,38.41,178035.0,31.8369,31.8701,31.8286,31.8618,178035.0
2017-07-07 10:25:00,38.42,38.49,38.41,38.49,83691.0,31.8701,31.9281,31.8618,31.9281,83691.0
2017-07-07 10:30:00,38.49,38.54,38.48,38.51,155414.0,31.9281,31.9696,31.9198,31.9447,155414.0
2017-07-07 10:35:00,38.51,38.52,38.46,38.49,142386.0,31.9447,31.953,31.9032,31.9281,142386.0
2017-07-07 10:40:00,38.48,38.51,38.47,38.49,145151.0,31.9198,31.9447,31.9115,31.9281,145151.0
2017-07-07 10:45:00,38.48,38.5,38.45,38.49,195585.0,31.9198,31.9364,31.895,31.9281,195585.0
2017-07-07 10:50:00,38.48,38.5,38.47,38.48,127295.0,31.9198,31.9364,31.9115,31.9198,127295.0
2017-07-07 10:55:00,38.48,38.5,38.47,38.48,267749.0,31.9198,31.9364,31.9115,31.9198,267749.0
2017-07-07 11:00:00,38.48,38.5,38.46,38.5,178559.0,31.9198,31.9364,31.9032,31.9364,178559.0
2017-07-07 11:05:00,38.49,38.5,38.44,38.45,159216.0,31.9281,31.9364,31.8867,31.895,159216.0
2017-07-07 11:10:00,38.45,38.48,38.43,38.48,71929.0,31.895,31.9198,31.8784,31.9198,71929.0
2017-07-07 11:15:00,38.48,38.48,38.42,38.43,115269.0,31.9198,31.9198,31.8701,31.8784,115269.0
2017-07-07 11:20:00,38.44,38.51,38.43,38.49,116129.0,31.8867,31.9447,31.8784,31.9281,116129.0
2017-07-07 11:25:00,38.49,38.56,38.47,38.53,185765.0,31.9281,31.9862,31.9115,31.9613,185765.0
2017-07-07 11:30:00,38.54,38.58,38.49,38.49,201347.0,31.9696,32.0028,31.9281,31.9281,201347.0
2017-07-07 11:35:00,38.49,38.55,38.49,38.54,191152.0,31.9281,31.9779,31.9281,31.9696,191152.0
2017-07-07 11:40:00,38.53,38.58,38.52,38.55,118009.0,31.9613,32.0028,31.953,31.9779,118009.0
2017-07-07 11:45:00,38.54,38.55,38.51,38.52,66734.0,31.9696,31.9779,31.9447,31.953,66734.0
2017-07-07 11:50:00,38.52,38.53,38.5,38.51,53223.0,31.953,31.9613,31.9364,31.9447,53223.0
2017-07-07 11:55:00,38.5,38.52,38.49,38.5,82363.0,31.9364,31.953,31.9281,31.9364,82363.0
2017-07-07 12:00:00,38.5,38.5,38.46,38.47,74625.0,31.9364,31.9364,31.9032,31.9115,74625.0
2017-07-07 12:05:00,38.48,38.49,38.45,38.46,317049.0,31.9198,31.9281,31.895,31.9032,317049.0
2017-07-07 12:10:00,38.46,38.54,38.46,38.52,133707.0,31.9032,31.9696,31.9032,31.953,133707.0
2017-07-07 12:15:00,38.53,38.54,38.49,38.5,76385.0,31.9613,31.9696,31.9281,31.9364,76385.0
2017-07-07 12:20:00,38.5,38.51,38.49,38.5,48341.0,31.9364,31.9447,31.9281,31.9364,48341.0
2017-07-07 12:25:00,38.5,38.51,38.47,38.49,123480.0,31.9364,31.9447,31.9115,31.9281,123480.0
2017-07-07 12:30:00,38.48,38.49,38.47,38.49,64710.0,31.9198,31.9281,31.9115,31.9281,64710.0
2017-07-07 12:35:00,38.49,38.49,38.45,38.45,73024.0,31.9281,31.9281,31.895,31.895,73024.0
2017-07-07 12:40:00,38.45,38.49,38.45,38.48,70968.0,31.895,31.9281,31.895,31.9198,70968.0
2017-07-07 12:45:00,38.48,38.49,38.44,38.45,60360.0,31.9198,31.9281,31.8867,31.895,60360.0
2017-07-07 12:50:00,38.45,38.47,38.44,38.46,51702.0,31.895,31.9115,31.8867,31.9032,51702.0
2017-07-07 12:55:00,38.47,38.48,38.46,38.48,50741.0,31.9115,31.9198,31.9032,31.9198,50741.0
2017-07-07 13:00:00,38.48,38.5,38.47,38.49,73985.0,31.9198,31.9364,31.9115,31.9281,73985.0
2017-07-07 13:05:00,38.5,38.52,38.49,38.52,35401.0,31.9364,31.953,31.9281,31.953,35401.0
2017-07-07 13:10:00,38.52,38.53,38.49,38.5,88124.0,31.953,31.9613,31.9281,31.9364,88124.0
2017-07-07 13:15:00,38.5,38.51,38.48,38.51,95216.0,31.9364,31.9447,31.9198,31.9447,95216.0
2017-07-07 13:20:00,38.5,38.51,38.48,38.51,116111.0,31.9364,31.9447,31.9198,31.9447,116111.0
2017-07-07 13:25:00,38.51,38.57,38.5,38.56,116801.0,31.9447,31.9945,31.9364,31.9862,116801.0
2017-07-07 13:30:00,38.56,38.71,38.56,38.66,335075.0,31.9862,32.1106,31.9862,32.0692,335075.0
2017-07-07 13:35:00,38.66,38.74,38.65,38.7,171649.0,32.0692,32.1355,32.0609,32.1023,171649.0
2017-07-07 13:40:00,38.69,38.73,38.69,38.71,95254.0,32.094,32.1272,32.094,32.1106,95254.0
2017-07-07 13:45:00,38.71,38.71,38.66,38.66,64815.0,32.1106,32.1106,32.0692,32.0692,64815.0
2017-07-07 13:50:00,38.66,38.67,38.63,38.64,101293.0,32.0692,32.0774,32.0443,32.0526,101293.0
2017-07-07 13:55:00,38.65,38.67,38.63,38.63,139654.0,32.0609,32.0774,32.0443,32.0443,139654.0
2017-07-07 14:00:00,38.64,38.64,38.6,38.62,216411.0,32.0526,32.0526,32.0194,32.036,216411.0
2017-07-07 14:05:00,38.61,38.63,38.59,38.63,87795.0,32.0277,32.0443,32.0111,32.0443,87795.0
2017-07-07 14:10:00,38.63,38.64,38.61,38.63,249797.0,32.0443,32.0526,32.0277,32.0443,249797.0
2017-07-07 14:15:00,38.63,38.7,38.62,38.7,215212.0,32.0443,32.1023,32.036,32.1023,215212.0
2017-07-07 14:20:00,38.69,38.72,38.65,38.69,346643.0,32.094,32.1189,32.0609,32.094,346643.0
2017-07-07 14:25:00,38.69,38.69,38.67,38.67,112157.0,32.094,32.094,32.0774,32.0774,112157.0
2017-07-07 14:30:00,38.67,38.68,38.61,38.63,154757.0,32.0774,32.0857,32.0277,32.0443,154757.0
2017-07-07 14:35:00,38.63,38.64,38.57,38.59,217171.0,32.0443,32.0526,31.9945,32.0111,217171.0
2017-07-07 14:40:00,38.6,38.64,38.59,38.62,74551.0,32.0194,32.0526,32.0111,32.036,74551.0
2017-07-07 14:45:00,38.63,38.64,38.61,38.63,73311.0,32.0443,32.0526,32.0277,32.0443,73311.0
2017-07-07 14:50:00,38.63,38.64,38.6,38.62,124397.0,32.0443,32.0526,32.0194,32.036,124397.0
2017-07-07 14:55:00,38.62,38.62,38.59,38.59,115253.0,32.036,32.036,32.0111,32.0111,115253.0
2017-07-07 15:00:00,38.59,38.6,38.54,38.56,122729.0,32.0111,32.0194,31.9696,31.9862,122729.0
2017-07-07 15:05:00,38.56,38.6,38.55,38.58,137087.0,31.9862,32.0194,31.9779,32.0028,137087.0
2017-07-07 15:10:00,38.58,38.63,38.58,38.62,202528.0,32.0028,32.0443,32.0028,32.036,202528.0
2017-07-07 15:15:00,38.62,38.68,38.61,38.66,142229.0,32.036,32.0857,32.0277,32.0692,142229.0
2017-07-07 15:20:00,38.67,38.67,38.63,38.66,180670.0,32.0774,32.0774,32.0443,32.0692,180670.0
2017-07-07 15:25:00,38.66,38.68,38.65,38.68,183185.0,32.0692,32.0857,32.0609,32.0857,183185.0
2017-07-07 15:30:00,38.67,38.69,38.66,38.69,165851.0,32.0774,32.094,32.0692,32.094,165851.0
2017-07-07 15:35:00,38.69,38.7,38.64,38.64,338034.0,32.094,32.1023,32.0526,32.0526,338034.0
2017-07-07 15:40:00,38.65,38.65,38.6,38.61,201889.0,32.0609,32.0609,32.0194,32.0277,201889.0
2017-07-07 15:45:00,38.6,38.65,38.6,38.62,295294.0,32.0194,32.0609,32.0194,32.036,295294.0
2017-07-07 15:50:00,38.63,38.64,38.58,38.59,350288.0,32.0443,32.0526,32.0028,32.0111,350288.0
2017-07-07 15:55:00,38.59,38.61,38.54,38.57,881706.0,32.0111,32.0277,31.9696,31.9945,881706.0
2017-07-10 09:30:00,38.56,38.71,38.51,38.71,325396.0,31.9862,32.1106,31.9447,32.1106,325396.0
2017-07-10 09:35:00,38.7,38.76,38.67,38.75,625161.0,32.1023,32.1521,32.0774,32.1438,625161.0
2017-07-10 09:40:00,38.75,38.83,38.74,38.75,205263.0,32.1438,32.2102,32.1355,32.1438,205263.0
2017-07-10 09:45:00,38.75,38.82,38.75,38.81,433219.0,32.1438,32.2019,32.1438,32.1936,433219.0
2017-07-10 09:50:00,38.8,38.81,38.71,38.73,453165.0,32.1853,32.1936,32.1106,32.1272,453165.0
2017-07-10 09:55:00,38.73,38.75,38.69,38.71,175370.0,32.1272,32.1438,32.094,32.1106,175370.0
2017-07-10 10:00:00,38.7,38.77,38.67,38.77,127531.0,32.1023,32.1604,32.0774,32.1604,127531.0
2017-07-10 10:05:00,38.77,38.8,38.75,38.76,152273.0,32.1604,32.1853,32.1438,32.1521,152273.0
2017-07-10 10:10:00,38.75,38.77,38.64,38.68,183641.0,32.1438,32.1604,32.0526,32.0857,183641.0
2017-07-10 10:15:00,38.68,38.72,38.67,38.72,101749.0,32.0857,32.1189,32.0774,32.1189,101749.0
2017-07-10 10:20:00,38.71,38.76,38.7,38.73,368112.0,32.1106,32.1521,32.1023,32.1272,368112.0
2017-07-10 10:25:00,38.74,38.75,38.71,38.71,128925.0,32.1355,32.1438,32.1106,32.1106,128925.0
2017-07-10 10:30:00,38.72,38.75,38.71,38.74,173418.0,32.1189,32.1438,32.1106,32.1355,173418.0
2017-07-10 10:35:00,38.73,38.74,38.68,38.72,229601.0,32.1272,32.1355,32.0857,32.1189,229601.0
2017-07-10 10:40:00,38.71,38.81,38.71,38.81,193487.0,32.1106,32.1936,32.1106,32.1936,193487.0
2017-07-10 10:45:00,38.8,38.81,38.78,38.8,81697.0,32.1853,32.1936,32.1687,32.1853,81697.0
2017-07-10 10:50:00,38.8,38.82,38.78,38.8,141463.0,32.1853,32.2019,32.1687,32.1853,141463.0
2017-07-10 10:55:00,38.81,38.81,38.78,38.79,75780.0,32.1936,32.1936,32.1687,32.177,75780.0
2017-07-10 11:00:00,38.8,38.82,38.79,38.8,91507.0,32.1853,32.2019,32.177,32.1853,91507.0
2017-07-10 11:05:00,38.8,38.81,38.79,38.8,96013.0,32.1853,32.1936,32.177,32.1853,96013.0
2017-07-10 11:10:00,38.8,38.81,38.78,38.8,61473.0,32.1853,32.1936,32.1687,32.1853,61473.0
2017-07-10 11:15:00,38.8,38.8,38.74,38.74,67363.0,32.1853,32.1853,32.1355,32.1355,67363.0
2017-07-10 11:20:00,38.75,38.75,38.72,38.72,77790.0,32.1438,32.1438,32.1189,32.1189,77790.0
2017-07-10 11:25:00,38.71,38.73,38.71,38.73,39987.0,32.1106,32.1272,32.1106,32.1272,39987.0
2017-07-10 11:30:00,38.73,38.76,38.72,38.75,74448.0,32.1272,32.1521,32.1189,32.1438,74448.0
2017-07-10 11:35:00,38.75,38.8,38.75,38.78,48699.0,32.1438,32.1853,32.1438,32.1687,48699.0
2017-07-10 11:40:00,38.78,38.8,38.77,38.79,78536.0,32.1687,32.1853,32.1604,32.177,78536.0
2017-07-10 11:45:00,38.79,38.81,38.78,38.8,103241.0,32.177,32.1936,32.1687,32.1853,103241.0
2017-07-10 11:50:00,38.8,38.85,38.8,38.83,68579.0,32.1853,32.2268,32.1853,32.2102,68579.0
2017-07-10 11:55:00,38.84,38.9,38.84,38.89,276894.0,32.2185,32.2682,32.2185,32.2599,276894.0
2017-07-10 12:00:00,38.9,38.9,38.84,38.85,126518.0,32.2682,32.2682,32.2185,32.2268,126518.0
2017-07-10 12:05:00,38.86,38.88,38.83,38.84,144797.0,32.2351,32.2516,32.2102,32.2185,144797.0
2017-07-10 12:10:00,38.84,38.85,38.82,38.82,68830.0,32.2185,32.2268,32.2019,32.2019,68830.0
2017-07-10 12:15:00,38.82,38.83,38.81,38.81,70006.0,32.2019,32.2102,32.1936,32.1936,70006.0
2017-07-10 12:20:00,38.81,38.86,38.81,38.86,81171.0,32.1936,32.2351,32.1936,32.2351,81171.0
2017-07-10 12:25:00,38.86,38.86,38.83,38.83,48307.0,32.2351,32.2351,32.2102,32.2102,48307.0
2017-07-10 12:30:00,38.84,38.85,38.81,38.81,52677.0,32.2185,32.2268,32.1936,32.1936,52677.0
2017-07-10 12:35:00,38.82,38.82,38.8,38.8,29172.0,32.2019,32.2019,32.1853,32.1853,29172.0
2017-07-10 12:40:00,38.8,38.81,38.79,38.8,40515.0,32.1853,32.1936,32.177,32.1853,40515.0
2017-07-10 12:45:00,38.8,38.81,38.79,38.8,38309.0,32.1853,32.1936,32.177,32.1853,38309.0
2017-07-10 12:50:00,38.8,38.81,38.79,38.8,110864.0,32.1853,32.1936,32.177,32.1853,110864.0
2017-07-10 12:55:00,38.8,38.8,38.79,38.79,193493.0,32.1853,32.1853,32.177,32.177,193493.0
2017-07-10 13:00:00,38.79,38.8,38.78,38.8,78894.0,32.177,32.1853,32.1687,32.1853,78894.0
2017-07-10 13:05:00,38.8,38.81,38.78,38.8,113642.0,32.1853,32.1936,32.1687,32.1853,113642.0
2017-07-10 13:10:00,38.8,38.81,38.79,38.79,37310.0,32.1853,32.1936,32.177,32.177,37310.0
2017-07-10 13:15:00,38.8,38.81,38.75,38.77,95290.0,32.1853,32.1936,32.1438,32.1604,95290.0
2017-07-10 13:20:00,38.77,38.78,38.75,38.77,53399.0,32.1604,32.1687,32.1438,32.1604,53399.0
2017-07-10 13:25:00,38.77,38.79,38.76,38.77,45085.0,32.1604,32.177,32.1521,32.1604,45085.0
2017-07-10 13:30:00,38.78,38.78,38.76,38.77,44832.0,32.1687,32.1687,32.1521,32.1604,44832.0
2017-07-10 13:35:00,38.78,38.78,38.77,38.78,26177.0,32.1687,32.1687,32.1604,32.1687,26177.0
2017-07-10 13:40:00,38.77,38.81,38.77,38.8,98056.0,32.1604,32.1936,32.1604,32.1853,98056.0
2017-07-10 13:45:00,38.8,38.82,38.8,38.8,104290.0,32.1853,32.2019,32.1853,32.1853,104290.0
2017-07-10 13:50:00,38.8,38.85,38.79,38.84,202782.0,32.1853,32.2268,32.177,32.2185,202782.0
2017-07-10 13:55:00,38.84,38.91,38.83,38.9,118382.0,32.2185,32.2765,32.2102,32.2682,118382.0
2017-07-10 14:00:00,38.91,38.92,38.87,38.87,122594.0,32.2765,32.2848,32.2433,32.2433,122594.0
2017-07-10 14:05:00,38.87,38.93,38.87,38.91,92275.0,32.2433,32.2931,32.2433,32.2765,92275.0
2017-07-10 14:10:00,38.91,38.93,38.89,38.92,75482.0,32.2765,32.2931,32.2599,32.2848,75482.0
2017-07-10 14:15:00,38.92,38.95,38.92,38.92,65226.0,32.2848,32.3097,32.2848,32.2848,65226.0
2017-07-10 14:20:00,38.92,38.95,38.92,38.94,98914.0,32.2848,32.3097,32.2848,32.3014,98914.0
2017-07-10 14:25:00,38.93,38.94,38.89,38.9,84374.0,32.2931,32.3014,32.2599,32.2682,84374.0
2017-07-10 14:30:00,38.9,38.9,38.87,38.88,62134.0,32.2682,32.2682,32.2433,32.2516,62134.0
2017-07-10 14:35:00,38.88,38.89,38.87,38.88,75590.0,32.2516,32.2599,32.2433,32.2516,75590.0
2017-07-10 14:40:00,38.89,38.89,38.88,38.89,39381.0,32.2599,32.2599,32.2516,32.2599,39381.0
2017-07-10 14:45:00,38.89,38.89,38.87,38.88,114540.0,32.2599,32.2599,32.2433,32.2516,114540.0
2017-07-10 14:50:00,38.88,38.89,38.85,38.85,86596.0,32.2516,32.2599,32.2268,32.2268,86596.0
2017-07-10 14:55:00,38.85,38.86,38.8,38.83,108632.0,32.2268,32.2351,32.1853,32.2102,108632.0
2017-07-10 15:00:00,38.83,38.86,38.82,38.85,86384.0,32.2102,32.2351,32.2019,32.2268,86384.0
2017-07-10 15:05:00,38.85,38.87,38.83,38.84,86161.0,32.2268,32.2433,32.2102,32.2185,86161.0
2017-07-10 15:10:00,38.84,38.85,38.83,38.84,59423.0,32.2185,32.2268,32.2102,32.2185,59423.0
2017-07-10 15:15:00,38.85,38.85,38.81,38.81,72644.0,32.2268,32.2268,32.1936,32.1936,72644.0
2017-07-10 15:20:00,38.82,38.83,38.8,38.83,103966.0,32.2019,32.2102,32.1853,32.2102,103966.0
2017-07-10 15:25:00,38.83,38.85,38.82,38.85,97972.0,32.2102,32.2268,32.2019,32.2268,97972.0
2017-07-10 15:30:00,38.84,38.85,38.81,38.84,191431.0,32.2185,32.2268,32.1936,32.2185,191431.0
2017-07-10 15:35:00,38.85,38.9,38.84,38.89,147292.0,32.2268,32.2682,32.2185,32.2599,147292.0
2017-07-10 15:40:00,38.89,38.9,38.88,38.89,156193.0,32.2599,32.2682,32.2516,32.2599,156193.0
2017-07-10 15:45:00,38.89,38.89,38.84,38.84,174945.0,32.2599,32.2599,32.2185,32.2185,174945.0
2017-07-10 15:50:00,38.84,38.85,38.78,38.78,356247.0,32.2185,32.2268,32.1687,32.1687,356247.0
2017-07-10 15:55:00,38.79,38.81,38.75,38.76,914227.0,32.177,32.1936,32.1438,32.1521,914227.0
2017-07-11 09:30:00,38.74,38.88,38.62,38.67,224301.0,32.1355,32.2516,32.036,32.0774,224301.0
2017-07-11 09:35:00,38.67,38.69,38.64,38.69,317336.0,32.0774,32.094,32.0526,32.094,317336.0
2017-07-11 09:40:00,38.69,38.74,38.64,38.69,238028.0,32.094,32.1355,32.0526,32.094,238028.0
2017-07-11 09:45:00,38.7,38.81,38.68,38.8,991595.0,32.1023,32.1936,32.0857,32.1853,991595.0
2017-07-11 09:50:00,38.8,38.8,38.74,38.75,593341.0,32.1853,32.1853,32.1355,32.1438,593341.0
2017-07-11 09:55:00,38.75,38.75,38.7,38.75,120957.0,32.1438,32.1438,32.1023,32.1438,120957.0
2017-07-11 10:00:00,38.75,38.77,38.72,38.74,337473.0,32.1438,32.1604,32.1189,32.1355,337473.0
2017-07-11 10:05:00,38.75,38.76,38.7,38.71,406437.0,32.1438,32.1521,32.1023,32.1106,406437.0
2017-07-11 10:10:00,38.71,38.76,38.7,38.74,161019.0,32.1106,32.1521,32.1023,32.1355,161019.0
2017-07-11 10:15:00,38.75,38.82,38.73,38.8,155580.0,32.1438,32.2019,32.1272,32.1853,155580.0
2017-07-11 10:20:00,38.81,38.83,38.78,38.78,123319.0,32.1936,32.2102,32.1687,32.1687,123319.0
2017-07-11 10:25:00,38.78,38.79,38.75,38.76,141496.0,32.1687,32.177,32.1438,32.1521,141496.0
2017-07-11 10:30:00,38.77,38.8,38.75,38.79,166650.0,32.1604,32.1853,32.1438,32.177,166650.0
2017-07-11 10:35:00,38.79,38.86,38.78,38.85,204032.0,32.177,32.2351,32.1687,32.2268,204032.0
2017-07-11 10:40:00,38.85,38.9,38.84,38.89,120542.0,32.2268,32.2682,32.2185,32.2599,120542.0
2017-07-11 10:45:00,38.9,38.94,38.89,38.94,92097.0,32.2682,32.3014,32.2599,32.3014,92097.0
2017-07-11 10:50:00,38.94,38.98,38.93,38.96,243736.0,32.3014,32.3346,32.2931,32.318,243736.0
2017-07-11 10:55:00,38.96,38.98,38.94,38.95,665043.0,32.318,32.3346,32.3014,32.3097,665043.0
2017-07-11 11:00:00,38.94,38.95,38.92,38.94,132894.0,32.3014,32.3097,32.2848,32.3014,132894.0
2017-07-11 11:05:00,38.93,38.94,38.87,38.87,96309.0,32.2931,32.3014,32.2433,32.2433,96309.0
2017-07-11 11:10:00,38.88,38.88,38.77,38.77,124062.0,32.2516,32.2516,32.1604,32.1604,124062.0
2017-07-11 11:15:00,38.77,38.79,38.73,38.75,172690.0,32.1604,32.177,32.1272,32.1438,172690.0
2017-07-11 11:20:00,38.75,38.75,38.65,38.66,256412.0,32.1438,32.1438,32.0609,32.0692,256412.0
2017-07-11 11:25:00,38.66,38.72,38.62,38.68,575946.0,32.0692,32.1189,32.036,32.0857,575946.0
2017-07-11 11:30:00,38.68,38.75,38.66,38.75,404069.0,32.0857,32.1438,32.0692,32.1438,404069.0
2017-07-11 11:35:00,38.74,38.81,38.73,38.8,239841.0,32.1355,32.1936,32.1272,32.1853,239841.0
2017-07-11 11:40:00,38.79,38.82,38.78,38.8,116423.0,32.177,32.2019,32.1687,32.1853,116423.0
2017-07-11 11:45:00,38.8,38.85,38.79,38.85,58353.0,32.1853,32.2268,32.177,32.2268,58353.0
2017-07-11 11:50:00,38.85,38.92,38.85,38.91,302384.0,32.2268,32.2848,32.2268,32.2765,302384.0
2017-07-11 11:55:00,38.92,38.93,38.9,38.91,146754.0,32.2848,32.2931,32.2682,32.2765,146754.0
2017-07-11 12:00:00,38.92,38.92,38.9,38.91,146971.0,32.2848,32.2848,32.2682,32.2765,146971.0
2017-07-11 12:05:00,38.91,38.91,38.85,38.85,113564.0,32.2765,32.2765,32.2268,32.2268,113564.0
2017-07-11 12:10:00,38.86,38.86,38.82,38.83,85746.0,32.2351,32.2351,32.2019,32.2102,85746.0
2017-07-11 12:15:00,38.83,38.83,38.76,38.78,101782.0,32.2102,32.2102,32.1521,32.1687,101782.0
2017-07-11 12:20:00,38.77,38.79,38.76,38.77,43218.0,32.1604,32.177,32.1521,32.1604,43218.0
2017-07-11 12:25:00,38.76,38.81,38.74,38.8,83911.0,32.1521,32.1936,32.1355,32.1853,83911.0
2017-07-11 12:30:00,38.81,38.81,38.78,38.79,304981.0,32.1936,32.1936,32.1687,32.177,304981.0
2017-07-11 12:35:00,38.78,38.79,38.76,38.77,113110.0,32.1687,32.177,32.1521,32.1604,113110.0
2017-07-11 12:40:00,38.77,38.79,38.76,38.79,72878.0,32.1604,32.177,32.1521,32.177,72878.0
2017-07-11 12:45:00,38.79,38.8,38.78,38.78,27094.0,32.177,32.1853,32.1687,32.1687,27094.0
2017-07-11 12:50:00,38.79,38.8,38.78,38.78,59294.0,32.177,32.1853,32.1687,32.1687,59294.0
2017-07-11 12:55:00,38.78,38.8,38.78,38.79,50164.0,32.1687,32.1853,32.1687,32.177,50164.0
2017-07-11 13:00:00,38.79,38.8,38.77,38.78,36329.0,32.177,32.1853,32.1604,32.1687,36329.0
2017-07-11 13:05:00,38.78,38.79,38.76,38.77,50988.0,32.1687,32.177,32.1521,32.1604,50988.0
2017-07-11 13:10:00,38.76,38.79,38.76,38.76,72554.0,32.1521,32.177,32.1521,32.1521,72554.0
2017-07-11 13:15:00,38.77,38.78,38.76,38.77,187758.0,32.1604,32.1687,32.1521,32.1604,187758.0
2017-07-11 13:20:00,38.78,38.8,38.78,38.79,199854.0,32.1687,32.1853,32.1687,32.177,199854.0
2017-07-11 13:25:00,38.79,38.8,38.78,38.78,54193.0,32.177,32.1853,32.1687,32.1687,54193.0
2017-07-11 13:30:00,38.78,38.79,38.74,38.74,99856.0,32.1687,32.177,32.1355,32.1355,99856.0
2017-07-11 13:35:00,38.74,38.76,38.72,38.73,85780.0,32.1355,32.1521,32.1189,32.1272,85780.0
2017-07-11 13:40:00,38.73,38.88,38.71,38.86,172511.0,32.1272,32.2516,32.1106,32.2351,172511.0
2017-07-11 13:45:00,38.86,38.89,38.84,38.85,57763.0,32.2351,32.2599,32.2185,32.2268,57763.0
2017-07-11 13:50:00,38.85,38.86,38.83,38.85,64496.0,32.2268,32.2351,32.2102,32.2268,64496.0
2017-07-11 13:55:00,38.85,38.87,38.84,38.84,44239.0,32.2268,32.2433,32.2185,32.2185,44239.0
2017-07-11 14:00:00,38.84,38.91,38.84,38.87,126353.0,32.2185,32.2765,32.2185,32.2433,126353.0
2017-07-11 14:05:00,38.86,38.87,38.84,38.84,53509.0,32.2351,32.2433,32.2185,32.2185,53509.0
2017-07-11 14:10:00,38.84,38.88,38.84,38.87,111707.0,32.2185,32.2516,32.2185,32.2433,111707.0
2017-07-11 14:15:00,38.86,38.88,38.86,38.86,61871.0,32.2351,32.2516,32.2351,32.2351,61871.0
2017-07-11 14:20:00,38.86,38.88,38.86,38.86,79918.0,32.2351,32.2516,32.2351,32.2351,79918.0
2017-07-11 14:25:00,38.86,38.87,38.8,38.8,601357.0,32.2351,32.2433,32.1853,32.1853,601357.0
2017-07-11 14:30:00,38.81,38.83,38.78,38.82,60214.0,32.1936,32.2102,32.1687,32.2019,60214.0
2017-07-11 14:35:00,38.82,38.82,38.81,38.81,35057.0,32.2019,32.2019,32.1936,32.1936,35057.0
2017-07-11 14:40:00,38.81,38.82,38.79,38.79,65728.0,32.1936,32.2019,32.177,32.177,65728.0
2017-07-11 14:45:00,38.79,38.8,38.78,38.78,64613.0,32.177,32.1853,32.1687,32.1687,64613.0
2017-07-11 14:50:00,38.78,38.79,38.77,38.77,64359.0,32.1687,32.177,32.1604,32.1604,64359.0
2017-07-11 14:55:00,38.78,38.8,38.77,38.79,90896.0,32.1687,32.1853,32.1604,32.177,90896.0
2017-07-11 15:00:00,38.79,38.8,38.77,38.78,133034.0,32.177,32.1853,32.1604,32.1687,133034.0
2017-07-11 15:05:00,38.77,38.8,38.77,38.8,76040.0,32.1604,32.1853,32.1604,32.1853,76040.0
2017-07-11 15:10:00,38.8,38.86,38.79,38.86,142125.0,32.1853,32.2351,32.177,32.2351,142125.0
2017-07-11 15:15:00,38.85,38.87,38.84,38.86,76985.0,32.2268,32.2433,32.2185,32.2351,76985.0
2017-07-11 15:20:00,38.87,38.88,38.86,38.86,113172.0,32.2433,32.2516,32.2351,32.2351,113172.0
2017-07-11 15:25:00,38.87,38.87,38.84,38.84,121757.0,32.2433,32.2433,32.2185,32.2185,121757.0
2017-07-11 15:30:00,38.84,38.91,38.84,38.9,217818.0,32.2185,32.2765,32.2185,32.2682,217818.0
2017-07-11 15:35:00,38.9,38.91,38.87,38.87,202648.0,32.2682,32.2765,32.2433,32.2433,202648.0
2017-07-11 15:40:00,38.87,38.9,38.86,38.9,395398.0,32.2433,32.2682,32.2351,32.2682,395398.0
2017-07-11 15:45:00,38.9,38.9,38.82,38.84,354721.0,32.2682,32.2682,32.2019,32.2185,354721.0
2017-07-11 15:50:00,38.83,38.84,38.77,38.79,933905.0,32.2102,32.2185,32.1604,32.177,933905.0
2017-07-11 15:55:00,38.79,38.8,38.75,38.78,2377769.0,32.177,32.1853,32.1438,32.1687,2377769.0
2017-07-12 09:30:00,39.23,39.28,39.0,39.17,352535.0,32.542,32.5835,32.3512,32.4922,352535.0
2017-07-12 09:35:00,39.18,39.31,39.17,39.27,266053.0,32.5005,32.6083,32.4922,32.5752,266053.0
2017-07-12 09:40:00,39.27,39.28,39.14,39.15,401830.0,32.5752,32.5835,32.4673,32.4756,401830.0
2017-07-12 09:45:00,39.14,39.2,39.03,39.2,274769.0,32.4673,32.5171,32.3761,32.5171,274769.0
2017-07-12 09:50:00,39.2,39.22,39.05,39.08,374508.0,32.5171,32.5337,32.3927,32.4175,374508.0
2017-07-12 09:55:00,39.08,39.14,39.06,39.14,220781.0,32.4175,32.4673,32.401,32.4673,220781.0
2017-07-12 10:00:00,39.15,39.16,39.07,39.08,137824.0,32.4756,32.4839,32.4093,32.4175,137824.0
2017-07-12 10:05:00,39.08,39.11,39.05,39.06,242762.0,32.4175,32.4424,32.3927,32.401,242762.0
2017-07-12 10:10:00,39.06,39.11,39.04,39.08,59749.0,32.401,32.4424,32.3844,32.4175,59749.0
2017-07-12 10:15:00,39.08,39.1,39.07,39.09,69464.0,32.4175,32.4341,32.4093,32.4258,69464.0
2017-07-12 10:20:00,39.09,39.15,39.08,39.13,116397.0,32.4258,32.4756,32.4175,32.459,116397.0
2017-07-12 10:25:00,39.14,39.18,39.11,39.13,134774.0,32.4673,32.5005,32.4424,32.459,134774.0
2017-07-12 10:30:00,39.14,39.22,39.12,39.15,136277.0,32.4673,32.5337,32.4507,32.4756,136277.0
2017-07-12 10:35:00,39.14,39.17,39.12,39.14,168534.0,32.4673,32.4922,32.4507,32.4673,168534.0
2017-07-12 10:40:00,39.14,39.15,39.1,39.13,68960.0,32.4673,32.4756,32.4341,32.459,68960.0
2017-07-12 10:45:00,39.13,39.17,39.12,39.16,75336.0,32.459,32.4922,32.4507,32.4839,75336.0
2017-07-12 10:50:00,39.15,39.17,39.15,39.15,68473.0,32.4756,32.4922,32.4756,32.4756,68473.0
2017-07-12 10:55:00,39.15,39.17,39.13,39.13,78135.0,32.4756,32.4922,32.459,32.459,78135.0
2017-07-12 11:00:00,39.13,39.17,39.12,39.16,71921.0,32.459,32.4922,32.4507,32.4839,71921.0
2017-07-12 11:05:00,39.16,39.17,39.12,39.14,92413.0,32.4839,32.4922,32.4507,32.4673,92413.0
2017-07-12 11:10:00,39.14,39.17,39.12,39.13,91794.0,32.4673,32.4922,32.4507,32.459,91794.0
2017-07-12 11:15:00,39.13,39.15,39.11,39.15,126025.0,32.459,32.4756,32.4424,32.4756,126025.0
2017-07-12 11:20:00,39.15,39.18,39.14,39.16,207287.0,32.4756,32.5005,32.4673,32.4839,207287.0
2017-07-12 11:25:00,39.17,39.18,39.15,39.16,78902.0,32.4922,32.5005,32.4756,32.4839,78902.0
2017-07-12 11:30:00,39.16,39.16,39.14,39.15,64735.0,32.4839,32.4839,32.4673,32.4756,64735.0
2017-07-12 11:35:00,39.14,39.16,39.14,39.15,78189.0,32.4673,32.4839,32.4673,32.4756,78189.0
2017-07-12 11:40:00,39.14,39.16,39.13,39.15,82595.0,32.4673,32.4839,32.459,32.4756,82595.0
2017-07-12 11:45:00,39.15,39.17,39.14,39.16,55430.0,32.4756,32.4922,32.4673,32.4839,55430.0
2017-07-12 11:50:00,39.16,39.16,39.12,39.14,66963.0,32.4839,32.4839,32.4507,32.4673,66963.0
2017-07-12 11:55:00,39.14,39.17,39.14,39.15,84661.0,32.4673,32.4922,32.4673,32.4756,84661.0
2017-07-12 12:00:00,39.14,39.15,39.12,39.13,380665.0,32.4673,32.4756,32.4507,32.459,380665.0
2017-07-12 12:05:00,39.14,39.16,39.11,39.14,208591.0,32.4673,32.4839,32.4424,32.4673,208591.0
2017-07-12 12:10:00,39.13,39.14,39.05,39.05,120154.0,32.459,32.4673,32.3927,32.3927,120154.0
2017-07-12 12:15:00,39.05,39.08,39.04,39.06,58407.0,32.3927,32.4175,32.3844,32.401,58407.0
2017-07-12 12:20:00,39.06,39.09,39.05,39.05,63229.0,32.401,32.4258,32.3927,32.3927,63229.0
2017-07-12 12:25:00,39.05,39.09,39.05,39.09,59368.0,32.3927,32.4258,32.3927,32.4258,59368.0
2017-07-12 12:30:00,39.09,39.1,39.06,39.1,108645.0,32.4258,32.4341,32.401,32.4341,108645.0
2017-07-12 12:35:00,39.1,39.14,39.1,39.13,51823.0,32.4341,32.4673,32.4341,32.459,51823.0
2017-07-12 12:40:00,39.13,39.15,39.12,39.14,76857.0,32.459,32.4756,32.4507,32.4673,76857.0
2017-07-12 12:45:00,39.14,39.15,39.11,39.11,63563.0,32.4673,32.4756,32.4424,32.4424,63563.0
2017-07-12 12:50:00,39.12,39.12,39.09,39.09,57189.0,32.4507,32.4507,32.4258,32.4258,57189.0
2017-07-12 12:55:00,39.1,39.13,39.09,39.12,80879.0,32.4341,32.459,32.4258,32.4507,80879.0
2017-07-12 13:00:00,39.13,39.13,39.1,39.1,86305.0,32.459,32.459,32.4341,32.4341,86305.0
2017-07-12 13:05:00,39.1,39.12,39.1,39.1,65929.0,32.4341,32.4507,32.4341,32.4341,65929.0
2017-07-12 13:10:00,39.1,39.13,39.1,39.1,92138.0,32.4341,32.459,32.4341,32.4341,92138.0
2017-07-12 13:15:00,39.11,39.11,39.09,39.09,54752.0,32.4424,32.4424,32.4258,32.4258,54752.0
2017-07-12 13:20:00,39.09,39.11,39.07,39.1,94740.0,32.4258,32.4424,32.4093,32.4341,94740.0
2017-07-12 13:25:00,39.1,39.11,39.09,39.11,50978.0,32.4341,32.4424,32.4258,32.4424,50978.0
2017-07-12 13:30:00,39.11,39.11,39.08,39.09,46702.0,32.4424,32.4424,32.4175,32.4258,46702.0
2017-07-12 13:35:00,39.09,39.13,39.07,39.1,121076.0,32.4258,32.459,32.4093,32.4341,121076.0
2017-07-12 13:40:00,39.09,39.1,39.08,39.09,44929.0,32.4258,32.4341,32.4175,32.4258,44929.0
2017-07-12 13:45:00,39.09,39.1,39.07,39.09,54538.0,32.4258,32.4341,32.4093,32.4258,54538.0
2017-07-12 13:50:00,39.09,39.1,39.07,39.09,96047.0,32.4258,32.4341,32.4093,32.4258,96047.0
2017-07-12 13:55:00,39.09,39.11,39.08,39.1,115288.0,32.4258,32.4424,32.4175,32.4341,115288.0
2017-07-12 14:00:00,39.1,39.1,39.08,39.09,49904.0,32.4341,32.4341,32.4175,32.4258,49904.0
2017-07-12 14:05:00,39.08,39.09,39.06,39.08,105429.0,32.4175,32.4258,32.401,32.4175,105429.0
2017-07-12 14:10:00,39.08,39.1,39.07,39.09,72361.0,32.4175,32.4341,32.4093,32.4258,72361.0
2017-07-12 14:15:00,39.09,39.12,39.09,39.11,200023.0,32.4258,32.4507,32.4258,32.4424,200023.0
2017-07-12 14:20:00,39.11,39.11,39.06,39.09,70195.0,32.4424,32.4424,32.401,32.4258,70195.0
2017-07-12 14:25:00,39.09,39.1,39.06,39.06,65561.0,32.4258,32.4341,32.401,32.401,65561.0
2017-07-12 14:30:00,39.06,39.07,39.04,39.05,56780.0,32.401,32.4093,32.3844,32.3927,56780.0
2017-07-12 14:35:00,39.05,39.07,39.04,39.05,71356.0,32.3927,32.4093,32.3844,32.3927,71356.0
2017-07-12 14:40:00,39.05,39.08,39.02,39.08,135922.0,32.3927,32.4175,32.3678,32.4175,135922.0
2017-07-12 14:45:00,39.08,39.08,39.04,39.07,99546.0,32.4175,32.4175,32.3844,32.4093,99546.0
2017-07-12 14:50:00,39.07,39.1,39.06,39.08,124321.0,32.4093,32.4341,32.401,32.4175,124321.0
2017-07-12 14:55:00,39.08,39.09,39.07,39.08,67684.0,32.4175,32.4258,32.4093,32.4175,67684.0
2017-07-12 15:00:00,39.09,39.1,39.08,39.09,91766.0,32.4258,32.4341,32.4175,32.4258,91766.0
2017-07-12 15:05:00,39.1,39.13,39.09,39.13,103582.0,32.4341,32.459,32.4258,32.459,103582.0
2017-07-12 15:10:00,39.13,39.16,39.11,39.16,162901.0,32.459,32.4839,32.4424,32.4839,162901.0
2017-07-12 15:15:00,39.16,39.17,39.13,39.16,144087.0,32.4839,32.4922,32.459,32.4839,144087.0
2017-07-12 15:20:00,39.16,39.16,39.15,39.15,121014.0,32.4839,32.4839,32.4756,32.4756,121014.0
2017-07-12 15:25:00,39.15,39.16,39.11,39.12,141075.0,32.4756,32.4839,32.4424,32.4507,141075.0
2017-07-12 15:30:00,39.11,39.12,39.07,39.09,205284.0,32.4424,32.4507,32.4093,32.4258,205284.0
2017-07-12 15:35:00,39.09,39.12,39.08,39.09,224378.0,32.4258,32.4507,32.4175,32.4258,224378.0
2017-07-12 15:40:00,39.09,39.09,39.04,39.04,237784.0,32.4258,32.4258,32.3844,32.3844,237784.0
2017-07-12 15:45:00,39.04,39.06,39.02,39.02,506039.0,32.3844,32.401,32.3678,32.3678,506039.0
2017-07-12 15:50:00,39.02,39.04,38.99,38.99,596035.0,32.3678,32.3844,32.3429,32.3429,596035.0
2017-07-12 15:55:00,38.99,39.04,38.99,39.03,913294.0,32.3429,32.3844,32.3429,32.3761,913294.0
2017-07-13 09:30:00,39.06,39.2,39.04,39.06,267702.0,32.401,32.5171,32.3844,32.401,267702.0
2017-07-13 09:35:00,39.07,39.15,39.06,39.14,102375.0,32.4093,32.4756,32.401,32.4673,102375.0
2017-07-13 09:40:00,39.14,39.15,39.09,39.1,122306.0,32.4673,32.4756,32.4258,32.4341,122306.0
2017-07-13 09:45:00,39.1,39.15,39.05,39.14,291334.0,32.4341,32.4756,32.3927,32.4673,291334.0
2017-07-13 09:50:00,39.14,39.19,39.12,39.19,108311.0,32.4673,32.5088,32.4507,32.5088,108311.0
2017-07-13 09:55:00,39.19,39.2,39.11,39.11,216689.0,32.5088,32.5171,32.4424,32.4424,216689.0
2017-07-13 10:00:00,39.12,39.12,39.04,39.07,540087.0,32.4507,32.4507,32.3844,32.4093,540087.0
2017-07-13 10:05:00,39.06,39.16,39.05,39.13,668122.0,32.401,32.4839,32.3927,32.459,668122.0
2017-07-13 10:10:00,39.14,39.15,39.09,39.1,81182.0,32.4673,32.4756,32.4258,32.4341,81182.0
2017-07-13 10:15:00,39.11,39.11,39.07,39.08,106454.0,32.4424,32.4424,32.4093,32.4175,106454.0
2017-07-13 10:20:00,39.09,39.11,39.06,39.09,214506.0,32.4258,32.4424,32.401,32.4258,214506.0
2017-07-13 10:25:00,39.08,39.13,39.07,39.1,131215.0,32.4175,32.459,32.4093,32.4341,131215.0
2017-07-13 10:30:00,39.09,39.11,39.08,39.11,161199.0,32.4258,32.4424,32.4175,32.4424,161199.0
2017-07-13 10:35:00,39.11,39.16,39.1,39.13,203986.0,32.4424,32.4839,32.4341,32.459,203986.0
2017-07-13 10:40:00,39.12,39.15,39.12,39.15,63840.0,32.4507,32.4756,32.4507,32.4756,63840.0
2017-07-13 10:45:00,39.15,39.18,39.14,39.14,208963.0,32.4756,32.5005,32.4673,32.4673,208963.0
2017-07-13 10:50:00,39.15,39.2,39.14,39.16,57886.0,32.4756,32.5171,32.4673,32.4839,57886.0
2017-07-13 10:55:00,39.17,39.21,39.16,39.19,42015.0,32.4922,32.5254,32.4839,32.5088,42015.0
2017-07-13 11:00:00,39.19,39.24,39.19,39.22,143458.0,32.5088,32.5503,32.5088,32.5337,143458.0
2017-07-13 11:05:00,39.21,39.22,39.17,39.19,44192.0,32.5254,32.5337,32.4922,32.5088,44192.0
2017-07-13 11:10:00,39.19,39.2,39.17,39.17,53096.0,32.5088,32.5171,32.4922,32.4922,53096.0
2017-07-13 11:15:00,39.18,39.18,39.15,39.16,49557.0,32.5005,32.5005,32.4756,32.4839,49557.0
2017-07-13 11:20:00,39.16,39.16,39.12,39.12,72075.0,32.4839,32.4839,32.4507,32.4507,72075.0
2017-07-13 11:25:00,39.12,39.14,39.11,39.12,76212.0,32.4507,32.4673,32.4424,32.4507,76212.0
2017-07-13 11:30:00,39.12,39.15,39.1,39.13,196529.0,32.4507,32.4756,32.4341,32.459,196529.0
2017-07-13 11:35:00,39.14,39.19,39.13,39.16,217381.0,32.4673,32.5088,32.459,32.4839,217381.0
2017-07-13 11:40:00,39.16,39.18,39.14,39.15,141461.0,32.4839,32.5005,32.4673,32.4756,141461.0
2017-07-13 11:45:00,39.15,39.22,39.13,39.22,158352.0,32.4756,32.5337,32.459,32.5337,158352.0
2017-07-13 11:50:00,39.22,39.25,39.21,39.24,109891.0,32.5337,32.5586,32.5254,32.5503,109891.0
2017-07-13 11:55:00,39.23,39.25,39.21,39.23,111271.0,32.542,32.5586,32.5254,32.542,111271.0
2017-07-13 12:00:00,39.24,39.25,39.21,39.22,101077.0,32.5503,32.5586,32.5254,32.5337,101077.0
2017-07-13 12:05:00,39.22,39.22,39.17,39.18,108748.0,32.5337,32.5337,32.4922,32.5005,108748.0
2017-07-13 12:10:00,39.17,39.23,39.17,39.22,83670.0,32.4922,32.542,32.4922,32.5337,83670.0
2017-07-13 12:15:00,39.22,39.25,39.21,39.25,100301.0,32.5337,32.5586,32.5254,32.5586,100301.0
2017-07-13 12:20:00,39.25,39.27,39.23,39.25,66652.0,32.5586,32.5752,32.542,32.5586,66652.0
2017-07-13 12:25:00,39.26,39.27,39.24,39.25,54325.0,32.5669,32.5752,32.5503,32.5586,54325.0
2017-07-13 12:30:00,39.25,39.25,39.22,39.23,46132.0,32.5586,32.5586,32.5337,32.542,46132.0
2017-07-13 12:35:00,39.24,39.25,39.19,39.2,124500.0,32.5503,32.5586,32.5088,32.5171,124500.0
2017-07-13 12:40:00,39.2,39.24,39.2,39.21,136568.0,32.5171,32.5503,32.5171,32.5254,136568.0
2017-07-13 12:45:00,39.21,39.23,39.2,39.23,38487.0,32.5254,32.542,32.5171,32.542,38487.0
2017-07-13 12:50:00,39.23,39.26,39.22,39.26,83412.0,32.542,32.5669,32.5337,32.5669,83412.0
2017-07-13 12:55:00,39.26,39.26,39.23,39.23,60200.0,32.5669,32.5669,32.542,32.542,60200.0
2017-07-13 13:00:00,39.23,39.26,39.23,39.23,78060.0,32.542,32.5669,32.542,32.542,78060.0
2017-07-13 13:05:00,39.23,39.28,39.23,39.27,161983.0,32.542,32.5835,32.542,32.5752,161983.0
2017-07-13 13:10:00,39.27,39.29,39.26,39.29,65621.0,32.5752,32.5917,32.5669,32.5917,65621.0
2017-07-13 13:15:00,39.29,39.31,39.27,39.3,71500.0,32.5917,32.6083,32.5752,32.6,71500.0
2017-07-13 13:20:00,39.29,39.3,39.23,39.25,79200.0,32.5917,32.6,32.542,32.5586,79200.0
2017-07-13 13:25:00,39.24,39.27,39.24,39.27,64875.0,32.5503,32.5752,32.5503,32.5752,64875.0
2017-07-13 13:30:00,39.26,39.29,39.25,39.28,84189.0,32.5669,32.5917,32.5586,32.5835,84189.0
2017-07-13 13:35:00,39.28,39.29,39.26,39.28,75085.0,32.5835,32.5917,32.5669,32.5835,75085.0
2017-07-13 13:40:00,39.28,39.32,39.27,39.3,151342.0,32.5835,32.6166,32.5752,32.6,151342.0
2017-07-13 13:45:00,39.3,39.3,39.27,39.28,105327.0,32.6,32.6,32.5752,32.5835,105327.0
2017-07-13 13:50:00,39.28,39.29,39.26,39.27,106248.0,32.5835,32.5917,32.5669,32.5752,106248.0
2017-07-13 13:55:00,39.27,39.27,39.21,39.23,188419.0,32.5752,32.5752,32.5254,32.542,188419.0
2017-07-13 14:00:00,39.23,39.26,39.22,39.23,97347.0,32.542,32.5669,32.5337,32.542,97347.0
2017-07-13 14:05:00,39.22,39.23,39.19,39.21,74189.0,32.5337,32.542,32.5088,32.5254,74189.0
2017-07-13 14:10:00,39.21,39.26,39.2,39.25,135231.0,32.5254,32.5669,32.5171,32.5586,135231.0
2017-07-13 14:15:00,39.24,39.25,39.21,39.24,115030.0,32.5503,32.5586,32.5254,32.5503,115030.0
2017-07-13 14:20:00,39.23,39.25,39.21,39.23,104651.0,32.542,32.5586,32.5254,32.542,104651.0
2017-07-13 14:25:00,39.23,39.27,39.22,39.27,95280.0,32.542,32.5752,32.5337,32.5752,95280.0
2017-07-13 14:30:00,39.27,39.29,39.26,39.29,79539.0,32.5752,32.5917,32.5669,32.5917,79539.0
2017-07-13 14:35:00,39.29,39.3,39.25,39.26,95399.0,32.5917,32.6,32.5586,32.5669,95399.0
2017-07-13 14:40:00,39.26,39.29,39.25,39.29,106495.0,32.5669,32.5917,32.5586,32.5917,106495.0
2017-07-13 14:45:00,39.29,39.29,39.25,39.27,175996.0,32.5917,32.5917,32.5586,32.5752,175996.0
2017-07-13 14:50:00,39.27,39.3,39.27,39.27,125682.0,32.5752,32.6,32.5752,32.5752,125682.0
2017-07-13 14:55:00,39.27,39.28,39.26,39.27,92748.0,32.5752,32.5835,32.5669,32.5752,92748.0
2017-07-13 15:00:00,39.27,39.28,39.23,39.23,104800.0,32.5752,32.5835,32.542,32.542,104800.0
2017-07-13 15:05:00,39.23,39.25,39.22,39.24,125360.0,32.542,32.5586,32.5337,32.5503,125360.0
2017-07-13 15:10:00,39.25,39.25,39.18,39.2,308622.0,32.5586,32.5586,32.5005,32.5171,308622.0
2017-07-13 15:15:00,39.21,39.25,39.2,39.25,126020.0,32.5254,32.5586,32.5171,32.5586,126020.0
2017-07-13 15:20:00,39.25,39.28,39.23,39.27,162823.0,32.5586,32.5835,32.542,32.5752,162823.0
2017-07-13 15:25:00,39.27,39.3,39.26,39.28,247996.0,32.5752,32.6,32.5669,32.5835,247996.0
2017-07-13 15:30:00,39.28,39.34,39.27,39.34,349095.0,32.5835,32.6332,32.5752,32.6332,349095.0
2017-07-13 15:35:00,39.34,39.34,39.3,39.31,190796.0,32.6332,32.6332,32.6,32.6083,190796.0
2017-07-13 15:40:00,39.3,39.36,39.28,39.34,336579.0,32.6,32.6498,32.5835,32.6332,336579.0
2017-07-13 15:45:00,39.33,39.34,39.32,39.33,384662.0,32.6249,32.6332,32.6166,32.6249,384662.0
2017-07-13 15:50:00,39.33,39.36,39.32,39.35,577622.0,32.6249,32.6498,32.6166,32.6415,577622.0
2017-07-13 15:55:00,39.34,39.36,39.26,39.3,1220612.0,32.6332,32.6498,32.5669,32.6,1220612.0
2017-07-14 09:30:00,39.46,39.49,39.35,39.36,476787.0,32.7328,32.7577,32.6415,32.6498,476787.0
2017-07-14 09:35:00,39.36,39.45,39.35,39.39,148559.0,32.6498,32.7245,32.6415,32.6747,148559.0
2017-07-14 09:40:00,39.39,39.41,39.33,39.33,110038.0,32.6747,32.6913,32.6249,32.6249,110038.0
2017-07-14 09:45:00,39.33,39.35,39.2,39.2,204641.0,32.6249,32.6415,32.5171,32.5171,204641.0
2017-07-14 09:50:00,39.21,39.24,39.1,39.13,188648.0,32.5254,32.5503,32.4341,32.459,188648.0
2017-07-14 09:55:00,39.14,39.14,39.08,39.09,165761.0,32.4673,32.4673,32.4175,32.4258,165761.0
2017-07-14 10:00:00,39.09,39.12,39.07,39.08,232505.0,32.4258,32.4507,32.4093,32.4175,232505.0
2017-07-14 10:05:00,39.08,39.09,38.97,38.99,400940.0,32.4175,32.4258,32.3263,32.3429,400940.0
2017-07-14 10:10:00,38.99,39.0,38.94,38.98,195819.0,32.3429,32.3512,32.3014,32.3346,195819.0
2017-07-14 10:15:00,38.98,39.02,38.97,39.01,178334.0,32.3346,32.3678,32.3263,32.3595,178334.0
2017-07-14 10:20:00,39.0,39.0,38.92,38.93,181454.0,32.3512,32.3512,32.2848,32.2931,181454.0
2017-07-14 10:25:00,38.93,38.94,38.89,38.91,171557.0,32.2931,32.3014,32.2599,32.2765,171557.0
2017-07-14 10:30:00,38.91,38.98,38.9,38.94,293664.0,32.2765,32.3346,32.2682,32.3014,293664.0
2017-07-14 10:35:00,38.94,38.94,38.86,38.87,324422.0,32.3014,32.3014,32.2351,32.2433,324422.0
2017-07-14 10:40:00,38.88,38.88,38.83,38.86,150628.0,32.2516,32.2516,32.2102,32.2351,150628.0
2017-07-14 10:45:00,38.86,38.89,38.84,38.88,176255.0,32.2351,32.2599,32.2185,32.2516,176255.0
2017-07-14 10:50:00,38.88,38.89,38.81,38.82,171097.0,32.2516,32.2599,32.1936,32.2019,171097.0
2017-07-14 10:55:00,38.83,38.85,38.78,38.82,216614.0,32.2102,32.2268,32.1687,32.2019,216614.0
2017-07-14 11:00:00,38.82,38.82,38.74,38.74,207225.0,32.2019,32.2019,32.1355,32.1355,207225.0
2017-07-14 11:05:00,38.74,38.81,38.74,38.75,225962.0,32.1355,32.1936,32.1355,32.1438,225962.0
2017-07-14 11:10:00,38.76,38.82,38.75,38.82,175174.0,32.1521,32.2019,32.1438,32.2019,175174.0
2017-07-14 11:15:00,38.82,38.83,38.76,38.77,196528.0,32.2019,32.2102,32.1521,32.1604,196528.0
2017-07-14 11:20:00,38.77,38.78,38.76,38.77,107022.0,32.1604,32.1687,32.1521,32.1604,107022.0
2017-07-14 11:25:00,38.77,38.78,38.73,38.73,176141.0,32.1604,32.1687,32.1272,32.1272,176141.0
2017-07-14 11:30:00,38.74,38.75,38.72,38.75,175251.0,32.1355,32.1438,32.1189,32.1438,175251.0
2017-07-14 11:35:00,38.74,38.75,38.72,38.74,191456.0,32.1355,32.1438,32.1189,32.1355,191456.0
2017-07-14 11:40:00,38.74,38.76,38.74,38.74,170423.0,32.1355,32.1521,32.1355,32.1355,170423.0
2017-07-14 11:45:00,38.75,38.76,38.73,38.74,168699.0,32.1438,32.1521,32.1272,32.1355,168699.0
2017-07-14 11:50:00,38.74,38.75,38.68,38.72,152097.0,32.1355,32.1438,32.0857,32.1189,152097.0
2017-07-14 11:55:00,38.72,38.75,38.71,38.74,334950.0,32.1189,32.1438,32.1106,32.1355,334950.0
2017-07-14 12:00:00,38.74,38.75,38.7,38.71,172562.0,32.1355,32.1438,32.1023,32.1106,172562.0
2017-07-14 12:05:00,38.71,38.71,38.66,38.68,172226.0,32.1106,32.1106,32.0692,32.0857,172226.0
2017-07-14 12:10:00,38.68,38.68,38.66,38.66,100184.0,32.0857,32.0857,32.0692,32.0692,100184.0
2017-07-14 12:15:00,38.66,38.67,38.65,38.65,181834.0,32.0692,32.0774,32.0609,32.0609,181834.0
2017-07-14 12:20:00,38.65,38.67,38.64,38.66,150173.0,32.0609,32.0774,32.0526,32.0692,150173.0
2017-07-14 12:25:00,38.66,38.67,38.62,38.64,305871.0,32.0692,32.0774,32.036,32.0526,305871.0
2017-07-14 12:30:00,38.63,38.66,38.63,38.64,665787.0,32.0443,32.0692,32.0443,32.0526,665787.0
2017-07-14 12:35:00,38.64,38.68,38.63,38.67,241900.0,32.0526,32.0857,32.0443,32.0774,241900.0
2017-07-14 12:40:00,38.68,38.68,38.63,38.64,125097.0,32.0857,32.0857,32.0443,32.0526,125097.0
2017-07-14 12:45:00,38.64,38.65,38.63,38.65,88800.0,32.0526,32.0609,32.0443,32.0609,88800.0
2017-07-14 12:50:00,38.65,38.66,38.63,38.65,179194.0,32.0609,32.0692,32.0443,32.0609,179194.0
2017-07-14 12:55:00,38.66,38.66,38.63,38.64,72380.0,32.0692,32.0692,32.0443,32.0526,72380.0
2017-07-14 13:00:00,38.63,38.7,38.63,38.7,181363.0,32.0443,32.1023,32.0443,32.1023,181363.0
2017-07-14 13:05:00,38.69,38.7,38.68,38.69,101456.0,32.094,32.1023,32.0857,32.094,101456.0
2017-07-14 13:10:00,38.7,38.7,38.68,38.69,216752.0,32.1023,32.1023,32.0857,32.094,216752.0
2017-07-14 13:15:00,38.7,38.75,38.69,38.75,215903.0,32.1023,32.1438,32.094,32.1438,215903.0
2017-07-14 13:20:00,38.75,38.76,38.73,38.74,153905.0,32.1438,32.1521,32.1272,32.1355,153905.0
2017-07-14 13:25:00,38.74,38.8,38.73,38.78,173350.0,32.1355,32.1853,32.1272,32.1687,173350.0
2017-07-14 13:30:00,38.79,38.82,38.78,38.79,294484.0,32.177,32.2019,32.1687,32.177,294484.0
2017-07-14 13:35:00,38.79,38.82,38.78,38.82,198750.0,32.177,32.2019,32.1687,32.2019,198750.0
2017-07-14 13:40:00,38.82,38.83,38.8,38.82,161569.0,32.2019,32.2102,32.1853,32.2019,161569.0
2017-07-14 13:45:00,38.81,38.87,38.81,38.87,119518.0,32.1936,32.2433,32.1936,32.2433,119518.0
2017-07-14 13:50:00,38.87,38.92,38.86,38.91,133362.0,32.2433,32.2848,32.2351,32.2765,133362.0
2017-07-14 13:55:00,38.91,38.93,38.9,38.92,190462.0,32.2765,32.2931,32.2682,32.2848,190462.0
2017-07-14 14:00:00,38.92,38.94,38.91,38.91,132592.0,32.2848,32.3014,32.2765,32.2765,132592.0
2017-07-14 14:05:00,38.92,38.94,38.9,38.94,117627.0,32.2848,32.3014,32.2682,32.3014,117627.0
2017-07-14 14:10:00,38.94,38.98,38.93,38.96,124023.0,32.3014,32.3346,32.2931,32.318,124023.0
2017-07-14 14:15:00,38.96,39.0,38.95,38.97,106446.0,32.318,32.3512,32.3097,32.3263,106446.0
2017-07-14 14:20:00,38.97,38.99,38.96,38.97,87873.0,32.3263,32.3429,32.318,32.3263,87873.0
2017-07-14 14:25:00,38.97,38.97,38.94,38.95,85587.0,32.3263,32.3263,32.3014,32.3097,85587.0
2017-07-14 14:30:00,38.94,38.96,38.93,38.96,121807.0,32.3014,32.318,32.2931,32.318,121807.0
2017-07-14 14:35:00,38.96,38.97,38.94,38.96,152664.0,32.318,32.3263,32.3014,32.318,152664.0
2017-07-14 14:40:00,38.96,38.97,38.94,38.96,163955.0,32.318,32.3263,32.3014,32.318,163955.0
2017-07-14 14:45:00,38.96,39.09,38.95,39.09,307325.0,32.318,32.4258,32.3097,32.4258,307325.0
2017-07-14 14:50:00,39.1,39.1,39.08,39.09,98621.0,32.4341,32.4341,32.4175,32.4258,98621.0
2017-07-14 14:55:00,39.1,39.1,39.07,39.08,127323.0,32.4341,32.4341,32.4093,32.4175,127323.0
2017-07-14 15:00:00,39.08,39.13,39.08,39.11,174793.0,32.4175,32.459,32.4175,32.4424,174793.0
2017-07-14 15:05:00,39.12,39.12,39.09,39.1,204806.0,32.4507,32.4507,32.4258,32.4341,204806.0
2017-07-14 15:10:00,39.11,39.11,39.07,39.09,159843.0,32.4424,32.4424,32.4093,32.4258,159843.0
2017-07-14 15:15:00,39.1,39.11,39.09,39.11,184015.0,32.4341,32.4424,32.4258,32.4424,184015.0
2017-07-14 15:20:00,39.1,39.16,39.1,39.16,266794.0,32.4341,32.4839,32.4341,32.4839,266794.0
2017-07-14 15:25:00,39.16,39.22,39.14,39.19,277263.0,32.4839,32.5337,32.4673,32.5088,277263.0
2017-07-14 15:30:00,39.2,39.26,39.19,39.25,371844.0,32.5171,32.5669,32.5088,32.5586,371844.0
2017-07-14 15:35:00,39.25,39.26,39.22,39.23,463105.0,32.5586,32.5669,32.5337,32.542,463105.0
2017-07-14 15:40:00,39.24,39.24,39.15,39.16,333654.0,32.5503,32.5503,32.4756,32.4839,333654.0
2017-07-14 15:45:00,39.16,39.16,39.1,39.15,527611.0,32.4839,32.4839,32.4341,32.4756,527611.0
2017-07-14 15:50:00,39.15,39.19,39.14,39.17,582038.0,32.4756,32.5088,32.4673,32.4922,582038.0
2017-07-14 15:55:00,39.16,39.22,39.15,39.2,1569285.0,32.4839,32.5337,32.4756,32.5171,1569285.0
2017-07-17 09:30:00,39.12,39.26,39.12,39.25,254474.0,32.4507,32.5669,32.4507,32.5586,254474.0
2017-07-17 09:35:00,39.24,39.24,39.17,39.18,126411.0,32.5503,32.5503,32.4922,32.5005,126411.0
2017-07-17 09:40:00,39.19,39.19,39.09,39.16,151031.0,32.5088,32.5088,32.4258,32.4839,151031.0
2017-07-17 09:45:00,39.16,39.21,39.15,39.18,129835.0,32.4839,32.5254,32.4756,32.5005,129835.0
2017-07-17 09:50:00,39.18,39.21,39.15,39.21,145391.0,32.5005,32.5254,32.4756,32.5254,145391.0
2017-07-17 09:55:00,39.21,39.23,39.15,39.17,152262.0,32.5254,32.542,32.4756,32.4922,152262.0
2017-07-17 10:00:00,39.17,39.22,39.16,39.18,118322.0,32.4922,32.5337,32.4839,32.5005,118322.0
2017-07-17 10:05:00,39.19,39.27,39.18,39.19,183754.0,32.5088,32.5752,32.5005,32.5088,183754.0
2017-07-17 10:10:00,39.19,39.21,39.17,39.21,123064.0,32.5088,32.5254,32.4922,32.5254,123064.0
2017-07-17 10:15:00,39.21,39.25,39.2,39.22,105404.0,32.5254,32.5586,32.5171,32.5337,105404.0
2017-07-17 10:20:00,39.21,39.22,39.17,39.2,196527.0,32.5254,32.5337,32.4922,32.5171,196527.0
2017-07-17 10:25:00,39.2,39.22,39.15,39.15,127559.0,32.5171,32.5337,32.4756,32.4756,127559.0
2017-07-17 10:30:00,39.16,39.16,39.12,39.12,119460.0,32.4839,32.4839,32.4507,32.4507,119460.0
2017-07-17 10:35:00,39.11,39.16,39.06,39.15,204794.0,32.4424,32.4839,32.401,32.4756,204794.0
2017-07-17 10:40:00,39.15,39.18,39.13,39.17,95810.0,32.4756,32.5005,32.459,32.4922,95810.0
2017-07-17 10:45:00,39.17,39.18,39.12,39.16,91341.0,32.4922,32.5005,32.4507,32.4839,91341.0
2017-07-17 10:50:00,39.16,39.16,39.12,39.13,68020.0,32.4839,32.4839,32.4507,32.459,68020.0
2017-07-17 10:55:00,39.13,39.13,39.09,39.12,160862.0,32.459,32.459,32.4258,32.4507,160862.0
2017-07-17 11:00:00,39.12,39.14,39.11,39.13,91920.0,32.4507,32.4673,32.4424,32.459,91920.0
2017-07-17 11:05:00,39.12,39.15,39.09,39.09,139303.0,32.4507,32.4756,32.4258,32.4258,139303.0
2017-07-17 11:10:00,39.09,39.12,39.09,39.12,135036.0,32.4258,32.4507,32.4258,32.4507,135036.0
2017-07-17 11:15:00,39.12,39.17,39.11,39.15,91272.0,32.4507,32.4922,32.4424,32.4756,91272.0
2017-07-17 11:20:00,39.15,39.16,39.14,39.15,64022.0,32.4756,32.4839,32.4673,32.4756,64022.0
2017-07-17 11:25:00,39.15,39.18,39.11,39.17,143548.0,32.4756,32.5005,32.4424,32.4922,143548.0
2017-07-17 11:30:00,39.18,39.21,39.17,39.18,55827.0,32.5005,32.5254,32.4922,32.5005,55827.0
2017-07-17 11:35:00,39.17,39.18,39.14,39.16,57922.0,32.4922,32.5005,32.4673,32.4839,57922.0
2017-07-17 11:40:00,39.15,39.17,39.14,39.15,108581.0,32.4756,32.4922,32.4673,32.4756,108581.0
2017-07-17 11:45:00,39.15,39.22,39.15,39.2,81655.0,32.4756,32.5337,32.4756,32.5171,81655.0
2017-07-17 11:50:00,39.2,39.21,39.19,39.2,71215.0,32.5171,32.5254,32.5088,32.5171,71215.0
2017-07-17 11:55:00,39.2,39.22,39.18,39.19,65861.0,32.5171,32.5337,32.5005,32.5088,65861.0
2017-07-17 12:00:00,39.19,39.21,39.18,39.19,60991.0,32.5088,32.5254,32.5005,32.5088,60991.0
2017-07-17 12:05:00,39.2,39.25,39.2,39.25,80909.0,32.5171,32.5586,32.5171,32.5586,80909.0
2017-07-17 12:10:00,39.25,39.26,39.2,39.2,191298.0,32.5586,32.5669,32.5171,32.5171,191298.0
2017-07-17 12:15:00,39.21,39.21,39.19,39.2,67176.0,32.5254,32.5254,32.5088,32.5171,67176.0
2017-07-17 12:20:00,39.19,39.21,39.19,39.21,31131.0,32.5088,32.5254,32.5088,32.5254,31131.0
2017-07-17 12:25:00,39.21,39.22,39.16,39.16,84480.0,32.5254,32.5337,32.4839,32.4839,84480.0
2017-07-17 12:30:00,39.17,39.18,39.16,39.16,47054.0,32.4922,32.5005,32.4839,32.4839,47054.0
2017-07-17 12:35:00,39.16,39.18,39.16,39.18,25779.0,32.4839,32.5005,32.4839,32.5005,25779.0
2017-07-17 12:40:00,39.17,39.17,39.15,39.15,47839.0,32.4922,32.4922,32.4756,32.4756,47839.0
2017-07-17 12:45:00,39.15,39.16,39.13,39.14,41896.0,32.4756,32.4839,32.459,32.4673,41896.0
2017-07-17 12:50:00,39.14,39.15,39.13,39.13,26380.0,32.4673,32.4756,32.459,32.459,26380.0
2017-07-17 12:55:00,39.14,39.16,39.13,39.16,49263.0,32.4673,32.4839,32.459,32.4839,49263.0
2017-07-17 13:00:00,39.16,39.18,39.13,39.15,37671.0,32.4839,32.5005,32.459,32.4756,37671.0
2017-07-17 13:05:00,39.15,39.17,39.14,39.16,73087.0,32.4756,32.4922,32.4673,32.4839,73087.0
2017-07-17 13:10:00,39.16,39.19,39.16,39.18,79686.0,32.4839,32.5088,32.4839,32.5005,79686.0
2017-07-17 13:15:00,39.18,39.23,39.17,39.2,69956.0,32.5005,32.542,32.4922,32.5171,69956.0
2017-07-17 13:20:00,39.2,39.21,39.19,39.21,48682.0,32.5171,32.5254,32.5088,32.5254,48682.0
2017-07-17 13:25:00,39.21,39.24,39.2,39.23,99392.0,32.5254,32.5503,32.5171,32.542,99392.0
2017-07-17 13:30:00,39.23,39.26,39.22,39.23,56127.0,32.542,32.5669,32.5337,32.542,56127.0
2017-07-17 13:35:00,39.23,39.26,39.23,39.25,106773.0,32.542,32.5669,32.542,32.5586,106773.0
2017-07-17 13:40:00,39.25,39.26,39.22,39.23,50105.0,32.5586,32.5669,32.5337,32.542,50105.0
2017-07-17 13:45:00,39.23,39.24,39.19,39.2,47319.0,32.542,32.5503,32.5088,32.5171,47319.0
2017-07-17 13:50:00,39.2,39.21,39.18,39.21,95323.0,32.5171,32.5254,32.5005,32.5254,95323.0
2017-07-17 13:55:00,39.21,39.22,39.18,39.21,50952.0,32.5254,32.5337,32.5005,32.5254,50952.0
2017-07-17 14:00:00,39.21,39.24,39.21,39.23,73418.0,32.5254,32.5503,32.5254,32.542,73418.0
2017-07-17 14:05:00,39.23,39.24,39.2,39.22,90142.0,32.542,32.5503,32.5171,32.5337,90142.0
2017-07-17 14:10:00,39.22,39.22,39.18,39.22,109319.0,32.5337,32.5337,32.5005,32.5337,109319.0
2017-07-17 14:15:00,39.21,39.23,39.21,39.22,65839.0,32.5254,32.542,32.5254,32.5337,65839.0
2017-07-17 14:20:00,39.22,39.25,39.21,39.24,49778.0,32.5337,32.5586,32.5254,32.5503,49778.0
2017-07-17 14:25:00,39.23,39.25,39.21,39.25,112625.0,32.542,32.5586,32.5254,32.5586,112625.0
2017-07-17 14:30:00,39.24,39.24,39.22,39.23,102536.0,32.5503,32.5503,32.5337,32.542,102536.0
2017-07-17 14:35:00,39.24,39.31,39.23,39.3,223917.0,32.5503,32.6083,32.542,32.6,223917.0
2017-07-17 14:40:00,39.31,39.33,39.3,39.31,124536.0,32.6083,32.6249,32.6,32.6083,124536.0
2017-07-17 14:45:00,39.31,39.32,39.29,39.3,57612.0,32.6083,32.6166,32.5917,32.6,57612.0
2017-07-17 14:50:00,39.3,39.3,39.24,39.24,96709.0,32.6,32.6,32.5503,32.5503,96709.0
2017-07-17 14:55:00,39.24,39.27,39.24,39.26,181390.0,32.5503,32.5752,32.5503,32.5669,181390.0
2017-07-17 15:00:00,39.26,39.27,39.23,39.25,321103.0,32.5669,32.5752,32.542,32.5586,321103.0
2017-07-17 15:05:00,39.25,39.26,39.23,39.25,170725.0,32.5586,32.5669,32.542,32.5586,170725.0
2017-07-17 15:10:00,39.25,39.26,39.24,39.24,110314.0,32.5586,32.5669,32.5503,32.5503,110314.0
2017-07-17 15:15:00,39.24,39.25,39.22,39.23,331356.0,32.5503,32.5586,32.5337,32.542,331356.0
2017-07-17 15:20:00,39.23,39.25,39.21,39.24,176193.0,32.542,32.5586,32.5254,32.5503,176193.0
2017-07-17 15:25:00,39.25,39.25,39.22,39.22,138714.0,32.5586,32.5586,32.5337,32.5337,138714.0
2017-07-17 15:30:00,39.22,39.23,39.17,39.2,143998.0,32.5337,32.542,32.4922,32.5171,143998.0
2017-07-17 15:35:00,39.2,39.22,39.19,39.21,137626.0,32.5171,32.5337,32.5088,32.5254,137626.0
2017-07-17 15:40:00,39.21,39.23,39.2,39.22,131033.0,32.5254,32.542,32.5171,32.5337,131033.0
2017-07-17 15:45:00,39.22,39.25,39.21,39.22,246396.0,32.5337,32.5586,32.5254,32.5337,246396.0
2017-07-17 15:50:00,39.22,39.23,39.2,39.2,295054.0,32.5337,32.542,32.5171,32.5171,295054.0
2017-07-17 15:55:00,39.21,39.22,39.18,39.21,735176.0,32.5254,32.5337,32.5005,32.5254,735176.0
2017-07-18 09:30:00,39.12,39.3,38.83,38.84,520728.0,32.4507,32.6,32.2102,32.2185,520728.0
2017-07-18 09:35:00,38.84,38.91,38.81,38.81,345347.0,32.2185,32.2765,32.1936,32.1936,345347.0
2017-07-18 09:40:00,38.81,38.99,38.8,38.98,315530.0,32.1936,32.3429,32.1853,32.3346,315530.0
2017-07-18 09:45:00,38.99,39.01,38.92,38.95,521222.0,32.3429,32.3595,32.2848,32.3097,521222.0
2017-07-18 09:50:00,38.94,39.01,38.94,39.0,197972.0,32.3014,32.3595,32.3014,32.3512,197972.0
2017-07-18 09:55:00,39.0,39.01,38.97,39.0,134718.0,32.3512,32.3595,32.3263,32.3512,134718.0
2017-07-18 10:00:00,39.0,39.01,38.94,38.99,246575.0,32.3512,32.3595,32.3014,32.3429,246575.0
2017-07-18 10:05:00,38.98,38.98,38.93,38.96,243593.0,32.3346,32.3346,32.2931,32.318,243593.0
2017-07-18 10:10:00,38.96,39.05,38.95,39.05,256839.0,32.318,32.3927,32.3097,32.3927,256839.0
2017-07-18 10:15:00,39.05,39.05,38.98,38.98,85587.0,32.3927,32.3927,32.3346,32.3346,85587.0
2017-07-18 10:20:00,38.98,39.08,38.98,39.07,127853.0,32.3346,32.4175,32.3346,32.4093,127853.0
2017-07-18 10:25:00,39.07,39.13,39.04,39.13,140268.0,32.4093,32.459,32.3844,32.459,140268.0
2017-07-18 10:30:00,39.12,39.17,39.1,39.12,129316.0,32.4507,32.4922,32.4341,32.4507,129316.0
2017-07-18 10:35:00,39.12,39.14,39.06,39.08,157936.0,32.4507,32.4673,32.401,32.4175,157936.0
2017-07-18 10:40:00,39.08,39.1,39.03,39.05,181454.0,32.4175,32.4341,32.3761,32.3927,181454.0
2017-07-18 10:45:00,39.04,39.06,38.97,38.98,205475.0,32.3844,32.401,32.3263,32.3346,205475.0
2017-07-18 10:50:00,38.98,39.05,38.94,39.03,123549.0,32.3346,32.3927,32.3014,32.3761,123549.0
2017-07-18 10:55:00,39.02,39.13,39.02,39.13,165479.0,32.3678,32.459,32.3678,32.459,165479.0
2017-07-18 11:00:00,39.13,39.18,39.11,39.18,82212.0,32.459,32.5005,32.4424,32.5005,82212.0
2017-07-18 11:05:00,39.18,39.18,39.11,39.13,54824.0,32.5005,32.5005,32.4424,32.459,54824.0
2017-07-18 11:10:00,39.13,39.19,39.12,39.17,118649.0,32.459,32.5088,32.4507,32.4922,118649.0
2017-07-18 11:15:00,39.17,39.2,39.15,39.18,68457.0,32.4922,32.5171,32.4756,32.5005,68457.0
2017-07-18 11:20:00,39.19,39.24,39.17,39.22,144590.0,32.5088,32.5503,32.4922,32.5337,144590.0
2017-07-18 11:25:00,39.22,39.24,39.21,39.22,46045.0,32.5337,32.5503,32.5254,32.5337,46045.0
2017-07-18 11:30:00,39.22,39.3,39.21,39.26,119283.0,32.5337,32.6,32.5254,32.5669,119283.0
2017-07-18 11:35:00,39.25,39.25,39.19,39.21,89603.0,32.5586,32.5586,32.5088,32.5254,89603.0
2017-07-18 11:40:00,39.2,39.2,39.17,39.2,54529.0,32.5171,32.5171,32.4922,32.5171,54529.0
2017-07-18 11:45:00,39.2,39.2,39.15,39.16,54363.0,32.5171,32.5171,32.4756,32.4839,54363.0
2017-07-18 11:50:00,39.16,39.18,39.16,39.16,86477.0,32.4839,32.5005,32.4839,32.4839,86477.0
2017-07-18 11:55:00,39.16,39.17,39.13,39.15,70373.0,32.4839,32.4922,32.459,32.4756,70373.0
2017-07-18 12:00:00,39.15,39.19,39.15,39.19,53999.0,32.4756,32.5088,32.4756,32.5088,53999.0
2017-07-18 12:05:00,39.19,39.19,39.16,39.18,44440.0,32.5088,32.5088,32.4839,32.5005,44440.0
2017-07-18 12:10:00,39.18,39.2,39.14,39.16,72641.0,32.5005,32.5171,32.4673,32.4839,72641.0
2017-07-18 12:15:00,39.16,39.18,39.16,39.16,36284.0,32.4839,32.5005,32.4839,32.4839,36284.0
2017-07-18 12:20:00,39.17,39.2,39.16,39.2,52649.0,32.4922,32.5171,32.4839,32.5171,52649.0
2017-07-18 12:25:00,39.2,39.2,39.17,39.17,37924.0,32.5171,32.5171,32.4922,32.4922,37924.0
2017-07-18 12:30:00,39.18,39.21,39.17,39.19,46732.0,32.5005,32.5254,32.4922,32.5088,46732.0
2017-07-18 12:35:00,39.19,39.2,39.18,39.2,28630.0,32.5088,32.5171,32.5005,32.5171,28630.0
2017-07-18 12:40:00,39.2,39.2,39.16,39.17,40081.0,32.5171,32.5171,32.4839,32.4922,40081.0
2017-07-18 12:45:00,39.17,39.18,39.15,39.16,59967.0,32.4922,32.5005,32.4756,32.4839,59967.0
2017-07-18 12:50:00,39.16,39.18,39.14,39.14,68452.0,32.4839,32.5005,32.4673,32.4673,68452.0
2017-07-18 12:55:00,39.13,39.15,39.11,39.14,43450.0,32.459,32.4756,32.4424,32.4673,43450.0
2017-07-18 13:00:00,39.13,39.14,39.08,39.09,57647.0,32.459,32.4673,32.4175,32.4258,57647.0
2017-07-18 13:05:00,39.08,39.1,39.07,39.07,62795.0,32.4175,32.4341,32.4093,32.4093,62795.0
2017-07-18 13:10:00,39.07,39.08,39.06,39.06,61327.0,32.4093,32.4175,32.401,32.401,61327.0
2017-07-18 13:15:00,39.07,39.1,39.05,39.1,71717.0,32.4093,32.4341,32.3927,32.4341,71717.0
2017-07-18 13:20:00,39.09,39.13,39.09,39.12,101051.0,32.4258,32.459,32.4258,32.4507,101051.0
2017-07-18 13:25:00,39.11,39.12,39.09,39.09,40068.0,32.4424,32.4507,32.4258,32.4258,40068.0
2017-07-18 13:30:00,39.09,39.1,39.08,39.09,57051.0,32.4258,32.4341,32.4175,32.4258,57051.0
2017-07-18 13:35:00,39.09,39.14,39.09,39.12,54431.0,32.4258,32.4673,32.4258,32.4507,54431.0
2017-07-18 13:40:00,39.12,39.18,39.11,39.17,119347.0,32.4507,32.5005,32.4424,32.4922,119347.0
2017-07-18 13:45:00,39.16,39.17,39.12,39.12,51190.0,32.4839,32.4922,32.4507,32.4507,51190.0
2017-07-18 13:50:00,39.13,39.15,39.12,39.12,104948.0,32.459,32.4756,32.4507,32.4507,104948.0
2017-07-18 13:55:00,39.12,39.17,39.12,39.17,37850.0,32.4507,32.4922,32.4507,32.4922,37850.0
2017-07-18 14:00:00,39.17,39.17,39.14,39.16,44363.0,32.4922,32.4922,32.4673,32.4839,44363.0
2017-07-18 14:05:00,39.16,39.17,39.15,39.17,49169.0,32.4839,32.4922,32.4756,32.4922,49169.0
2017-07-18 14:10:00,39.17,39.19,39.16,39.18,31165.0,32.4922,32.5088,32.4839,32.5005,31165.0
2017-07-18 14:15:00,39.19,39.2,39.17,39.2,54083.0,32.5088,32.5171,32.4922,32.5171,54083.0
2017-07-18 14:20:00,39.2,39.2,39.15,39.17,70307.0,32.5171,32.5171,32.4756,32.4922,70307.0
2017-07-18 14:25:00,39.17,39.17,39.11,39.12,86818.0,32.4922,32.4922,32.4424,32.4507,86818.0
2017-07-18 14:30:00,39.12,39.15,39.11,39.15,62458.0,32.4507,32.4756,32.4424,32.4756,62458.0
2017-07-18 14:35:00,39.15,39.17,39.14,39.16,64546.0,32.4756,32.4922,32.4673,32.4839,64546.0
2017-07-18 14:40:00,39.16,39.2,39.15,39.19,77224.0,32.4839,32.5171,32.4756,32.5088,77224.0
2017-07-18 14:45:00,39.19,39.19,39.17,39.18,35003.0,32.5088,32.5088,32.4922,32.5005,35003.0
2017-07-18 14:50:00,39.19,39.2,39.18,39.18,47557.0,32.5088,32.5171,32.5005,32.5005,47557.0
2017-07-18 14:55:00,39.18,39.21,39.18,39.19,60716.0,32.5005,32.5254,32.5005,32.5088,60716.0
2017-07-18 15:00:00,39.2,39.21,39.18,39.2,95823.0,32.5171,32.5254,32.5005,32.5171,95823.0
2017-07-18 15:05:00,39.19,39.21,39.18,39.21,144226.0,32.5088,32.5254,32.5005,32.5254,144226.0
2017-07-18 15:10:00,39.21,39.21,39.17,39.18,84825.0,32.5254,32.5254,32.4922,32.5005,84825.0
2017-07-18 15:15:00,39.18,39.21,39.18,39.19,98336.0,32.5005,32.5254,32.5005,32.5088,98336.0
2017-07-18 15:20:00,39.19,39.22,39.18,39.2,116758.0,32.5088,32.5337,32.5005,32.5171,116758.0
2017-07-18 15:25:00,39.19,39.2,39.16,39.16,143387.0,32.5088,32.5171,32.4839,32.4839,143387.0
2017-07-18 15:30:00,39.17,39.17,39.14,39.16,137139.0,32.4922,32.4922,32.4673,32.4839,137139.0
2017-07-18 15:35:00,39.16,39.21,39.14,39.16,178187.0,32.4839,32.5254,32.4673,32.4839,178187.0
2017-07-18 15:40:00,39.16,39.18,39.15,39.18,121852.0,32.4839,32.5005,32.4756,32.5005,121852.0
2017-07-18 15:45:00,39.18,39.18,39.14,39.16,204840.0,32.5005,32.5005,32.4673,32.4839,204840.0
2017-07-18 15:50:00,39.16,39.18,39.15,39.15,219858.0,32.4839,32.5005,32.4756,32.4756,219858.0
2017-07-18 15:55:00,39.15,39.18,39.15,39.17,653599.0,32.4756,32.5005,32.4756,32.4922,653599.0
2017-07-19 09:30:00,39.25,39.28,39.18,39.23,398828.0,32.5586,32.5835,32.5005,32.542,398828.0
2017-07-19 09:35:00,39.23,39.26,39.2,39.21,201723.0,32.542,32.5669,32.5171,32.5254,201723.0
2017-07-19 09:40:00,39.21,39.22,39.14,39.18,125495.0,32.5254,32.5337,32.4673,32.5005,125495.0
2017-07-19 09:45:00,39.18,39.2,39.14,39.16,154510.0,32.5005,32.5171,32.4673,32.4839,154510.0
2017-07-19 09:50:00,39.16,39.16,39.07,39.09,102402.0,32.4839,32.4839,32.4093,32.4258,102402.0
2017-07-19 09:55:00,39.09,39.11,39.06,39.11,146579.0,32.4258,32.4424,32.401,32.4424,146579.0
2017-07-19 10:00:00,39.1,39.12,39.08,39.09,128045.0,32.4341,32.4507,32.4175,32.4258,128045.0
2017-07-19 10:05:00,39.09,39.1,39.03,39.05,102308.0,32.4258,32.4341,32.3761,32.3927,102308.0
2017-07-19 10:10:00,39.05,39.05,38.99,39.02,157516.0,32.3927,32.3927,32.3429,32.3678,157516.0
2017-07-19 10:15:00,39.02,39.02,38.98,39.02,127556.0,32.3678,32.3678,32.3346,32.3678,127556.0
2017-07-19 10:20:00,39.02,39.02,38.98,39.0,131092.0,32.3678,32.3678,32.3346,32.3512,131092.0
2017-07-19 10:25:00,39.0,39.0,38.98,38.99,96207.0,32.3512,32.3512,32.3346,32.3429,96207.0
2017-07-19 10:30:00,38.99,39.01,38.93,38.97,177155.0,32.3429,32.3595,32.2931,32.3263,177155.0
2017-07-19 10:35:00,38.96,38.98,38.9,38.9,80122.0,32.318,32.3346,32.2682,32.2682,80122.0
2017-07-19 10:40:00,38.91,38.91,38.84,38.86,108608.0,32.2765,32.2765,32.2185,32.2351,108608.0
2017-07-19 10:45:00,38.85,38.92,38.85,38.91,204795.0,32.2268,32.2848,32.2268,32.2765,204795.0
2017-07-19 10:50:00,38.91,38.96,38.91,38.95,70869.0,32.2765,32.318,32.2765,32.3097,70869.0
2017-07-19 10:55:00,38.94,38.97,38.93,38.95,90833.0,32.3014,32.3263,32.2931,32.3097,90833.0
2017-07-19 11:00:00,38.95,38.97,38.9,38.97,133956.0,32.3097,32.3263,32.2682,32.3263,133956.0
2017-07-19 11:05:00,38.97,38.99,38.95,38.97,159519.0,32.3263,32.3429,32.3097,32.3263,159519.0
2017-07-19 11:10:00,38.98,39.06,38.97,39.06,105665.0,32.3346,32.401,32.3263,32.401,105665.0
2017-07-19 11:15:00,39.06,39.07,39.01,39.04,54021.0,32.401,32.4093,32.3595,32.3844,54021.0
2017-07-19 11:20:00,39.04,39.05,39.02,39.04,73272.0,32.3844,32.3927,32.3678,32.3844,73272.0
2017-07-19 11:25:00,39.04,39.04,38.99,39.04,227032.0,32.3844,32.3844,32.3429,32.3844,227032.0
2017-07-19 11:30:00,39.04,39.1,39.04,39.07,124964.0,32.3844,32.4341,32.3844,32.4093,124964.0
2017-07-19 11:35:00,39.08,39.14,39.07,39.14,98572.0,32.4175,32.4673,32.4093,32.4673,98572.0
2017-07-19 11:40:00,39.14,39.17,39.13,39.17,76732.0,32.4673,32.4922,32.459,32.4922,76732.0
2017-07-19 11:45:00,39.17,39.18,39.14,39.14,79431.0,32.4922,32.5005,32.4673,32.4673,79431.0
2017-07-19 11:50:00,39.14,39.17,39.13,39.15,63579.0,32.4673,32.4922,32.459,32.4756,63579.0
2017-07-19 11:55:00,39.16,39.17,39.14,39.16,66351.0,32.4839,32.4922,32.4673,32.4839,66351.0
2017-07-19 12:00:00,39.16,39.2,39.15,39.2,107631.0,32.4839,32.5171,32.4756,32.5171,107631.0
2017-07-19 12:05:00,39.2,39.21,39.15,39.16,67720.0,32.5171,32.5254,32.4756,32.4839,67720.0
2017-07-19 12:10:00,39.17,39.17,39.14,39.16,37337.0,32.4922,32.4922,32.4673,32.4839,37337.0
2017-07-19 12:15:00,39.16,39.18,39.16,39.17,32716.0,32.4839,32.5005,32.4839,32.4922,32716.0
2017-07-19 12:20:00,39.17,39.18,39.16,39.17,50667.0,32.4922,32.5005,32.4839,32.4922,50667.0
2017-07-19 12:25:00,39.16,39.19,39.16,39.19,54905.0,32.4839,32.5088,32.4839,32.5088,54905.0
2017-07-19 12:30:00,39.19,39.2,39.18,39.2,27009.0,32.5088,32.5171,32.5005,32.5171,27009.0
2017-07-19 12:35:00,39.2,39.22,39.19,39.22,29489.0,32.5171,32.5337,32.5088,32.5337,29489.0
2017-07-19 12:40:00,39.22,39.22,39.2,39.21,33476.0,32.5337,32.5337,32.5171,32.5254,33476.0
2017-07-19 12:45:00,39.21,39.22,39.18,39.18,24949.0,32.5254,32.5337,32.5005,32.5005,24949.0
2017-07-19 12:50:00,39.18,39.2,39.17,39.19,46429.0,32.5005,32.5171,32.4922,32.5088,46429.0
2017-07-19 12:55:00,39.19,39.19,39.17,39.19,40446.0,32.5088,32.5088,32.4922,32.5088,40446.0
2017-07-19 13:00:00,39.18,39.21,39.17,39.19,63512.0,32.5005,32.5254,32.4922,32.5088,63512.0
2017-07-19 13:05:00,39.2,39.2,39.13,39.14,77222.0,32.5171,32.5171,32.459,32.4673,77222.0
2017-07-19 13:10:00,39.15,39.2,39.14,39.18,74807.0,32.4756,32.5171,32.4673,32.5005,74807.0
2017-07-19 13:15:00,39.18,39.21,39.17,39.21,56017.0,32.5005,32.5254,32.4922,32.5254,56017.0
2017-07-19 13:20:00,39.21,39.22,39.19,39.22,49668.0,32.5254,32.5337,32.5088,32.5337,49668.0
2017-07-19 13:25:00,39.22,39.22,39.19,39.2,66799.0,32.5337,32.5337,32.5088,32.5171,66799.0
2017-07-19 13:30:00,39.2,39.21,39.17,39.18,58136.0,32.5171,32.5254,32.4922,32.5005,58136.0
2017-07-19 13:35:00,39.18,39.18,39.15,39.16,71187.0,32.5005,32.5005,32.4756,32.4839,71187.0
2017-07-19 13:40:00,39.16,39.21,39.16,39.21,274925.0,32.4839,32.5254,32.4839,32.5254,274925.0
2017-07-19 13:45:00,39.21,39.25,39.2,39.25,82154.0,32.5254,32.5586,32.5171,32.5586,82154.0
2017-07-19 13:50:00,39.25,39.28,39.24,39.27,50403.0,32.5586,32.5835,32.5503,32.5752,50403.0
2017-07-19 13:55:00,39.27,39.28,39.25,39.26,51998.0,32.5752,32.5835,32.5586,32.5669,51998.0
2017-07-19 14:00:00,39.26,39.29,39.25,39.29,79522.0,32.5669,32.5917,32.5586,32.5917,79522.0
2017-07-19 14:05:00,39.28,39.3,39.27,39.3,69541.0,32.5835,32.6,32.5752,32.6,69541.0
2017-07-19 14:10:00,39.3,39.3,39.28,39.3,56965.0,32.6,32.6,32.5835,32.6,56965.0
2017-07-19 14:15:00,39.3,39.3,39.27,39.29,54211.0,32.6,32.6,32.5752,32.5917,54211.0
2017-07-19 14:20:00,39.29,39.31,39.27,39.3,105618.0,32.5917,32.6083,32.5752,32.6,105618.0
2017-07-19 14:25:00,39.3,39.31,39.29,39.3,89022.0,32.6,32.6083,32.5917,32.6,89022.0
2017-07-19 14:30:00,39.3,39.32,39.28,39.3,89354.0,32.6,32.6166,32.5835,32.6,89354.0
2017-07-19 14:35:00,39.31,39.32,39.3,39.32,80089.0,32.6083,32.6166,32.6,32.6166,80089.0
2017-07-19 14:40:00,39.32,39.35,39.31,39.34,85799.0,32.6166,32.6415,32.6083,32.6332,85799.0
2017-07-19 14:45:00,39.34,39.35,39.31,39.32,52665.0,32.6332,32.6415,32.6083,32.6166,52665.0
2017-07-19 14:50:00,39.32,39.34,39.32,39.34,56989.0,32.6166,32.6332,32.6166,32.6332,56989.0
2017-07-19 14:55:00,39.33,39.34,39.32,39.33,60470.0,32.6249,32.6332,32.6166,32.6249,60470.0
2017-07-19 15:00:00,39.32,39.32,39.29,39.3,70512.0,32.6166,32.6166,32.5917,32.6,70512.0
2017-07-19 15:05:00,39.3,39.31,39.29,39.29,70404.0,32.6,32.6083,32.5917,32.5917,70404.0
2017-07-19 15:10:00,39.3,39.32,39.27,39.27,89530.0,32.6,32.6166,32.5752,32.5752,89530.0
2017-07-19 15:15:00,39.27,39.32,39.27,39.3,140267.0,32.5752,32.6166,32.5752,32.6,140267.0
2017-07-19 15:20:00,39.3,39.32,39.28,39.31,86075.0,32.6,32.6166,32.5835,32.6083,86075.0
2017-07-19 15:25:00,39.31,39.33,39.29,39.29,131788.0,32.6083,32.6249,32.5917,32.5917,131788.0
2017-07-19 15:30:00,39.29,39.3,39.25,39.26,152901.0,32.5917,32.6,32.5586,32.5669,152901.0
2017-07-19 15:35:00,39.25,39.28,39.24,39.27,170275.0,32.5586,32.5835,32.5503,32.5752,170275.0
2017-07-19 15:40:00,39.28,39.3,39.27,39.29,144771.0,32.5835,32.6,32.5752,32.5917,144771.0
2017-07-19 15:45:00,39.28,39.3,39.28,39.3,188953.0,32.5835,32.6,32.5835,32.6,188953.0
2017-07-19 15:50:00,39.3,39.33,39.29,39.33,332115.0,32.6,32.6249,32.5917,32.6249,332115.0
2017-07-19 15:55:00,39.33,39.36,39.31,39.34,991054.0,32.6249,32.6498,32.6083,32.6332,991054.0
2017-07-20 09:30:00,39.34,39.5,39.31,39.42,393015.0,32.6332,32.7659,32.6083,32.6996,393015.0
2017-07-20 09:35:00,39.41,39.44,39.37,39.38,204558.0,32.6913,32.7162,32.6581,32.6664,204558.0
2017-07-20 09:40:00,39.38,39.48,39.37,39.44,283498.0,32.6664,32.7494,32.6581,32.7162,283498.0
2017-07-20 09:45:00,39.44,39.52,39.4,39.52,307230.0,32.7162,32.7825,32.683,32.7825,307230.0
2017-07-20 09:50:00,39.52,39.65,39.51,39.64,319629.0,32.7825,32.8904,32.7742,32.8821,319629.0
2017-07-20 09:55:00,39.64,39.65,39.56,39.57,205274.0,32.8821,32.8904,32.8157,32.824,205274.0
2017-07-20 10:00:00,39.57,39.59,39.5,39.51,246484.0,32.824,32.8406,32.7659,32.7742,246484.0
2017-07-20 10:05:00,39.51,39.51,39.44,39.46,204247.0,32.7742,32.7742,32.7162,32.7328,204247.0
2017-07-20 10:10:00,39.45,39.47,39.43,39.44,206676.0,32.7245,32.7411,32.7079,32.7162,206676.0
2017-07-20 10:15:00,39.44,39.44,39.39,39.39,175357.0,32.7162,32.7162,32.6747,32.6747,175357.0
2017-07-20 10:20:00,39.4,39.48,39.39,39.44,156569.0,32.683,32.7494,32.6747,32.7162,156569.0
2017-07-20 10:25:00,39.44,39.44,39.36,39.39,125332.0,32.7162,32.7162,32.6498,32.6747,125332.0
2017-07-20 10:30:00,39.39,39.44,39.26,39.29,238968.0,32.6747,32.7162,32.5669,32.5917,238968.0
2017-07-20 10:35:00,39.29,39.3,39.17,39.21,171190.0,32.5917,32.6,32.4922,32.5254,171190.0
2017-07-20 10:40:00,39.2,39.28,39.17,39.27,150594.0,32.5171,32.5835,32.4922,32.5752,150594.0
2017-07-20 10:45:00,39.27,39.32,39.22,39.26,147977.0,32.5752,32.6166,32.5337,32.5669,147977.0
2017-07-20 10:50:00,39.27,39.33,39.25,39.32,100025.0,32.5752,32.6249,32.5586,32.6166,100025.0
2017-07-20 10:55:00,39.32,39.37,39.31,39.37,81530.0,32.6166,32.6581,32.6083,32.6581,81530.0
2017-07-20 11:00:00,39.37,39.47,39.35,39.45,229223.0,32.6581,32.7411,32.6415,32.7245,229223.0
2017-07-20 11:05:00,39.45,39.47,39.43,39.45,110029.0,32.7245,32.7411,32.7079,32.7245,110029.0
2017-07-20 11:10:00,39.44,39.51,39.44,39.51,128300.0,32.7162,32.7742,32.7162,32.7742,128300.0
2017-07-20 11:15:00,39.51,39.53,39.49,39.49,83897.0,32.7742,32.7908,32.7577,32.7577,83897.0
2017-07-20 11:20:00,39.5,39.57,39.49,39.55,71276.0,32.7659,32.824,32.7577,32.8074,71276.0
2017-07-20 11:25:00,39.55,39.59,39.53,39.57,66409.0,32.8074,32.8406,32.7908,32.824,66409.0
2017-07-20 11:30:00,39.57,39.57,39.5,39.53,110172.0,32.824,32.824,32.7659,32.7908,110172.0
2017-07-20 11:35:00,39.53,39.54,39.5,39.53,51064.0,32.7908,32.7991,32.7659,32.7908,51064.0
2017-07-20 11:40:00,39.52,39.58,39.5,39.56,131539.0,32.7825,32.8323,32.7659,32.8157,131539.0
2017-07-20 11:45:00,39.56,39.57,39.53,39.55,65886.0,32.8157,32.824,32.7908,32.8074,65886.0
2017-07-20 11:50:00,39.55,39.56,39.48,39.49,78920.0,32.8074,32.8157,32.7494,32.7577,78920.0
2017-07-20 11:55:00,39.49,39.49,39.46,39.48,62948.0,32.7577,32.7577,32.7328,32.7494,62948.0
2017-07-20 12:00:00,39.48,39.55,39.47,39.55,57161.0,32.7494,32.8074,32.7411,32.8074,57161.0
2017-07-20 12:05:00,39.55,39.57,39.53,39.55,54898.0,32.8074,32.824,32.7908,32.8074,54898.0
2017-07-20 12:10:00,39.55,39.57,39.54,39.55,45803.0,32.8074,32.824,32.7991,32.8074,45803.0
2017-07-20 12:15:00,39.55,39.55,39.54,39.55,17181.0,32.8074,32.8074,32.7991,32.8074,17181.0
2017-07-20 12:20:00,39.55,39.55,39.51,39.51,49014.0,32.8074,32.8074,32.7742,32.7742,49014.0
2017-07-20 12:25:00,39.51,39.53,39.5,39.5,55036.0,32.7742,32.7908,32.7659,32.7659,55036.0
2017-07-20 12:30:00,39.51,39.53,39.49,39.52,74239.0,32.7742,32.7908,32.7577,32.7825,74239.0
2017-07-20 12:35:00,39.52,39.54,39.52,39.54,21702.0,32.7825,32.7991,32.7825,32.7991,21702.0
2017-07-20 12:40:00,39.54,39.56,39.53,39.55,49115.0,32.7991,32.8157,32.7908,32.8074,49115.0
2017-07-20 12:45:00,39.55,39.57,39.54,39.56,52795.0,32.8074,32.824,32.7991,32.8157,52795.0
2017-07-20 12:50:00,39.55,39.57,39.55,39.55,24036.0,32.8074,32.824,32.8074,32.8074,24036.0
2017-07-20 12:55:00,39.55,39.58,39.55,39.58,43201.0,32.8074,32.8323,32.8074,32.8323,43201.0
2017-07-20 13:00:00,39.58,39.6,39.52,39.52,77565.0,32.8323,32.8489,32.7825,32.7825,77565.0
2017-07-20 13:05:00,39.52,39.55,39.52,39.54,53724.0,32.7825,32.8074,32.7825,32.7991,53724.0
2017-07-20 13:10:00,39.55,39.63,39.54,39.59,80396.0,32.8074,32.8738,32.7991,32.8406,80396.0
2017-07-20 13:15:00,39.59,39.63,39.59,39.61,104170.0,32.8406,32.8738,32.8406,32.8572,104170.0
2017-07-20 13:20:00,39.62,39.67,39.61,39.64,125022.0,32.8655,32.907,32.8572,32.8821,125022.0
2017-07-20 13:25:00,39.64,39.66,39.63,39.66,42950.0,32.8821,32.8987,32.8738,32.8987,42950.0
2017-07-20 13:30:00,39.66,39.7,39.65,39.68,103775.0,32.8987,32.9318,32.8904,32.9153,103775.0
2017-07-20 13:35:00,39.69,39.69,39.66,39.67,76153.0,32.9236,32.9236,32.8987,32.907,76153.0
2017-07-20 13:40:00,39.67,39.68,39.65,39.66,84664.0,32.907,32.9153,32.8904,32.8987,84664.0
2017-07-20 13:45:00,39.66,39.68,39.65,39.65,82036.0,32.8987,32.9153,32.8904,32.8904,82036.0
2017-07-20 13:50:00,39.65,39.65,39.63,39.63,49508.0,32.8904,32.8904,32.8738,32.8738,49508.0
2017-07-20 13:55:00,39.63,39.65,39.62,39.63,86785.0,32.8738,32.8904,32.8655,32.8738,86785.0
2017-07-20 14:00:00,39.62,39.64,39.62,39.63,72768.0,32.8655,32.8821,32.8655,32.8738,72768.0
2017-07-20 14:05:00,39.63,39.65,39.62,39.64,50585.0,32.8738,32.8904,32.8655,32.8821,50585.0
2017-07-20 14:10:00,39.64,39.66,39.63,39.66,41690.0,32.8821,32.8987,32.8738,32.8987,41690.0
2017-07-20 14:15:00,39.65,39.67,39.62,39.64,63962.0,32.8904,32.907,32.8655,32.8821,63962.0
2017-07-20 14:20:00,39.64,39.64,39.63,39.63,70158.0,32.8821,32.8821,32.8738,32.8738,70158.0
2017-07-20 14:25:00,39.63,39.64,39.62,39.64,122175.0,32.8738,32.8821,32.8655,32.8821,122175.0
2017-07-20 14:30:00,39.63,39.64,39.58,39.59,97423.0,32.8738,32.8821,32.8323,32.8406,97423.0
2017-07-20 14:35:00,39.59,39.59,39.57,39.59,105622.0,32.8406,32.8406,32.824,32.8406,105622.0
2017-07-20 14:40:00,39.59,39.65,39.58,39.65,152812.0,32.8406,32.8904,32.8323,32.8904,152812.0
2017-07-20 14:45:00,39.64,39.65,39.59,39.59,356893.0,32.8821,32.8904,32.8406,32.8406,356893.0
2017-07-20 14:50:00,39.59,39.6,39.56,39.56,90315.0,32.8406,32.8489,32.8157,32.8157,90315.0
2017-07-20 14:55:00,39.57,39.57,39.52,39.52,49359.0,32.824,32.824,32.7825,32.7825,49359.0
2017-07-20 15:00:00,39.52,39.54,39.51,39.53,76984.0,32.7825,32.7991,32.7742,32.7908,76984.0
2017-07-20 15:05:00,39.52,39.54,39.51,39.54,63803.0,32.7825,32.7991,32.7742,32.7991,63803.0
2017-07-20 15:10:00,39.54,39.56,39.53,39.55,107999.0,32.7991,32.8157,32.7908,32.8074,107999.0
2017-07-20 15:15:00,39.56,39.57,39.55,39.57,38174.0,32.8157,32.824,32.8074,32.824,38174.0
2017-07-20 15:20:00,39.56,39.58,39.54,39.58,108101.0,32.8157,32.8323,32.7991,32.8323,108101.0
2017-07-20 15:25:00,39.58,39.6,39.57,39.59,113947.0,32.8323,32.8489,32.824,32.8406,113947.0
2017-07-20 15:30:00,39.59,39.6,39.56,39.58,169598.0,32.8406,32.8489,32.8157,32.8323,169598.0
2017-07-20 15:35:00,39.57,39.61,39.57,39.61,167614.0,32.824,32.8572,32.824,32.8572,167614.0
2017-07-20 15:40:00,39.61,39.62,39.58,39.59,267107.0,32.8572,32.8655,32.8323,32.8406,267107.0
2017-07-20 15:45:00,39.59,39.6,39.56,39.6,305457.0,32.8406,32.8489,32.8157,32.8489,305457.0
2017-07-20 15:50:00,39.59,39.6,39.5,39.5,488833.0,32.8406,32.8489,32.7659,32.7659,488833.0
2017-07-20 15:55:00,39.51,39.52,39.47,39.49,1297125.0,32.7742,32.7825,32.7411,32.7577,1297125.0
2017-07-21 09:30:00,39.38,40.0,39.34,39.82,2126698.0,32.6664,33.1807,32.6332,33.0314,2126698.0
2017-07-21 09:35:00,39.82,39.87,39.75,39.84,235127.0,33.0314,33.0729,32.9733,33.048,235127.0
2017-07-21 09:40:00,39.85,39.87,39.77,39.8,234622.0,33.0563,33.0729,32.9899,33.0148,234622.0
2017-07-21 09:45:00,39.8,39.8,39.67,39.69,144313.0,33.0148,33.0148,32.907,32.9236,144313.0
2017-07-21 09:50:00,39.69,39.8,39.6,39.8,150840.0,32.9236,33.0148,32.8489,33.0148,150840.0
2017-07-21 09:55:00,39.8,39.93,39.79,39.88,174646.0,33.0148,33.1226,33.0065,33.0812,174646.0
2017-07-21 10:00:00,39.88,39.93,39.84,39.87,453989.0,33.0812,33.1226,33.048,33.0729,453989.0
2017-07-21 10:05:00,39.87,39.87,39.68,39.69,141052.0,33.0729,33.0729,32.9153,32.9236,141052.0
2017-07-21 10:10:00,39.69,39.72,39.66,39.69,87264.0,32.9236,32.9484,32.8987,32.9236,87264.0
2017-07-21 10:15:00,39.68,39.69,39.63,39.64,54453.0,32.9153,32.9236,32.8738,32.8821,54453.0
2017-07-21 10:20:00,39.64,39.65,39.58,39.59,76177.0,32.8821,32.8904,32.8323,32.8406,76177.0
2017-07-21 10:25:00,39.58,39.59,39.55,39.55,142240.0,32.8323,32.8406,32.8074,32.8074,142240.0
2017-07-21 10:30:00,39.55,39.56,39.51,39.54,79492.0,32.8074,32.8157,32.7742,32.7991,79492.0
2017-07-21 10:35:00,39.54,39.56,39.53,39.54,65630.0,32.7991,32.8157,32.7908,32.7991,65630.0
2017-07-21 10:40:00,39.54,39.54,39.48,39.5,88688.0,32.7991,32.7991,32.7494,32.7659,88688.0
2017-07-21 10:45:00,39.5,39.58,39.49,39.58,122129.0,32.7659,32.8323,32.7577,32.8323,122129.0
2017-07-21 10:50:00,39.58,39.58,39.53,39.54,89498.0,32.8323,32.8323,32.7908,32.7991,89498.0
2017-07-21 10:55:00,39.54,39.56,39.49,39.49,288671.0,32.7991,32.8157,32.7577,32.7577,288671.0
2017-07-21 11:00:00,39.49,39.52,39.47,39.5,56415.0,32.7577,32.7825,32.7411,32.7659,56415.0
2017-07-21 11:05:00,39.5,39.5,39.47,39.48,48734.0,32.7659,32.7659,32.7411,32.7494,48734.0
2017-07-21 11:10:00,39.48,39.51,39.47,39.5,85457.0,32.7494,32.7742,32.7411,32.7659,85457.0
2017-07-21 11:15:00,39.5,39.54,39.48,39.54,74190.0,32.7659,32.7991,32.7494,32.7991,74190.0
2017-07-21 11:20:00,39.53,39.53,39.48,39.49,51036.0,32.7908,32.7908,32.7494,32.7577,51036.0
2017-07-21 11:25:00,39.49,39.5,39.48,39.48,41866.0,32.7577,32.7659,32.7494,32.7494,41866.0
2017-07-21 11:30:00,39.48,39.51,39.45,39.51,203122.0,32.7494,32.7742,32.7245,32.7742,203122.0
2017-07-21 11:35:00,39.51,39.55,39.51,39.54,51051.0,32.7742,32.8074,32.7742,32.7991,51051.0
2017-07-21 11:40:00,39.53,39.59,39.53,39.56,71730.0,32.7908,32.8406,32.7908,32.8157,71730.0
2017-07-21 11:45:00,39.57,39.57,39.52,39.53,53642.0,32.824,32.824,32.7825,32.7908,53642.0
2017-07-21 11:50:00,39.52,39.57,39.52,39.56,74389.0,32.7825,32.824,32.7825,32.8157,74389.0
2017-07-21 11:55:00,39.56,39.61,39.56,39.61,66912.0,32.8157,32.8572,32.8157,32.8572,66912.0
2017-07-21 12:00:00,39.62,39.63,39.58,39.58,62853.0,32.8655,32.8738,32.8323,32.8323,62853.0
2017-07-21 12:05:00,39.58,39.59,39.57,39.58,28818.0,32.8323,32.8406,32.824,32.8323,28818.0
2017-07-21 12:10:00,39.58,39.58,39.56,39.57,38213.0,32.8323,32.8323,32.8157,32.824,38213.0
2017-07-21 12:15:00,39.57,39.58,39.56,39.57,31474.0,32.824,32.8323,32.8157,32.824,31474.0
2017-07-21 12:20:00,39.57,39.58,39.49,39.49,52922.0,32.824,32.8323,32.7577,32.7577,52922.0
2017-07-21 12:25:00,39.5,39.5,39.46,39.48,55019.0,32.7659,32.7659,32.7328,32.7494,55019.0
2017-07-21 12:30:00,39.48,39.53,39.47,39.53,58769.0,32.7494,32.7908,32.7411,32.7908,58769.0
2017-07-21 12:35:00,39.54,39.55,39.53,39.54,30033.0,32.7991,32.8074,32.7908,32.7991,30033.0
2017-07-21 12:40:00,39.54,39.54,39.5,39.5,65752.0,32.7991,32.7991,32.7659,32.7659,65752.0
2017-07-21 12:45:00,39.51,39.54,39.5,39.54,39703.0,32.7742,32.7991,32.7659,32.7991,39703.0
2017-07-21 12:50:00,39.54,39.56,39.52,39.52,55063.0,32.7991,32.8157,32.7825,32.7825,55063.0
2017-07-21 12:55:00,39.53,39.54,39.52,39.53,37365.0,32.7908,32.7991,32.7825,32.7908,37365.0
2017-07-21 13:00:00,39.53,39.54,39.5,39.52,61321.0,32.7908,32.7991,32.7659,32.7825,61321.0
2017-07-21 13:05:00,39.52,39.55,39.51,39.54,31663.0,32.7825,32.8074,32.7742,32.7991,31663.0
2017-07-21 13:10:00,39.54,39.55,39.53,39.55,34081.0,32.7991,32.8074,32.7908,32.8074,34081.0
2017-07-21 13:15:00,39.55,39.55,39.53,39.55,34587.0,32.8074,32.8074,32.7908,32.8074,34587.0
2017-07-21 13:20:00,39.55,39.55,39.52,39.52,71405.0,32.8074,32.8074,32.7825,32.7825,71405.0
2017-07-21 13:25:00,39.52,39.53,39.49,39.5,60159.0,32.7825,32.7908,32.7577,32.7659,60159.0
2017-07-21 13:30:00,39.5,39.5,39.46,39.46,43336.0,32.7659,32.7659,32.7328,32.7328,43336.0
2017-07-21 13:35:00,39.46,39.51,39.45,39.49,56355.0,32.7328,32.7742,32.7245,32.7577,56355.0
2017-07-21 13:40:00,39.5,39.54,39.49,39.54,54103.0,32.7659,32.7991,32.7577,32.7991,54103.0
2017-07-21 13:45:00,39.53,39.54,39.51,39.53,103035.0,32.7908,32.7991,32.7742,32.7908,103035.0
2017-07-21 13:50:00,39.53,39.55,39.52,39.55,34834.0,32.7908,32.8074,32.7825,32.8074,34834.0
2017-07-21 13:55:00,39.55,39.57,39.54,39.55,32471.0,32.8074,32.824,32.7991,32.8074,32471.0
2017-07-21 14:00:00,39.55,39.57,39.55,39.57,24747.0,32.8074,32.824,32.8074,32.824,24747.0
2017-07-21 14:05:00,39.57,39.6,39.56,39.6,63124.0,32.824,32.8489,32.8157,32.8489,63124.0
2017-07-21 14:10:00,39.6,39.61,39.57,39.59,86324.0,32.8489,32.8572,32.824,32.8406,86324.0
2017-07-21 14:15:00,39.59,39.6,39.55,39.59,83856.0,32.8406,32.8489,32.8074,32.8406,83856.0
2017-07-21 14:20:00,39.6,39.63,39.6,39.63,29438.0,32.8489,32.8738,32.8489,32.8738,29438.0
2017-07-21 14:25:00,39.63,39.63,39.58,39.59,98243.0,32.8738,32.8738,32.8323,32.8406,98243.0
2017-07-21 14:30:00,39.59,39.61,39.58,39.61,275272.0,32.8406,32.8572,32.8323,32.8572,275272.0
2017-07-21 14:35:00,39.61,39.64,39.6,39.64,81708.0,32.8572,32.8821,32.8489,32.8821,81708.0
2017-07-21 14:40:00,39.64,39.64,39.61,39.61,68987.0,32.8821,32.8821,32.8572,32.8572,68987.0
2017-07-21 14:45:00,39.61,39.63,39.6,39.63,80302.0,32.8572,32.8738,32.8489,32.8738,80302.0
2017-07-21 14:50:00,39.63,39.63,39.59,39.59,49270.0,32.8738,32.8738,32.8406,32.8406,49270.0
2017-07-21 14:55:00,39.59,39.59,39.58,39.59,40281.0,32.8406,32.8406,32.8323,32.8406,40281.0
2017-07-21 15:00:00,39.59,39.59,39.57,39.58,64502.0,32.8406,32.8406,32.824,32.8323,64502.0
2017-07-21 15:05:00,39.58,39.58,39.56,39.58,69761.0,32.8323,32.8323,32.8157,32.8323,69761.0
2017-07-21 15:10:00,39.58,39.58,39.55,39.55,91753.0,32.8323,32.8323,32.8074,32.8074,91753.0
2017-07-21 15:15:00,39.55,39.57,39.55,39.57,51175.0,32.8074,32.824,32.8074,32.824,51175.0
2017-07-21 15:20:00,39.57,39.57,39.54,39.54,88921.0,32.824,32.824,32.7991,32.7991,88921.0
2017-07-21 15:25:00,39.54,39.58,39.54,39.58,75925.0,32.7991,32.8323,32.7991,32.8323,75925.0
2017-07-21 15:30:00,39.58,39.58,39.56,39.58,87522.0,32.8323,32.8323,32.8157,32.8323,87522.0
2017-07-21 15:35:00,39.58,39.65,39.57,39.65,152740.0,32.8323,32.8904,32.824,32.8904,152740.0
2017-07-21 15:40:00,39.65,39.68,39.64,39.66,179343.0,32.8904,32.9153,32.8821,32.8987,179343.0
2017-07-21 15:45:00,39.66,39.68,39.66,39.67,164298.0,32.8987,32.9153,32.8987,32.907,164298.0
2017-07-21 15:50:00,39.68,39.7,39.66,39.67,403777.0,32.9153,32.9318,32.8987,32.907,403777.0
2017-07-21 15:55:00,39.66,39.67,39.61,39.63,628905.0,32.8987,32.907,32.8572,32.8738,628905.0
2017-07-24 09:30:00,39.61,39.7,39.5,39.53,383490.0,32.8572,32.9318,32.7659,32.7908,383490.0
2017-07-24 09:35:00,39.54,39.56,39.44,39.44,194400.0,32.7991,32.8157,32.7162,32.7162,194400.0
2017-07-24 09:40:00,39.44,39.51,39.44,39.5,117136.0,32.7162,32.7742,32.7162,32.7659,117136.0
2017-07-24 09:45:00,39.5,39.53,39.48,39.53,190451.0,32.7659,32.7908,32.7494,32.7908,190451.0
2017-07-24 09:50:00,39.52,39.57,39.5,39.54,119470.0,32.7825,32.824,32.7659,32.7991,119470.0
2017-07-24 09:55:00,39.54,39.64,39.54,39.58,180513.0,32.7991,32.8821,32.7991,32.8323,180513.0
2017-07-24 10:00:00,39.59,39.59,39.51,39.51,221356.0,32.8406,32.8406,32.7742,32.7742,221356.0
2017-07-24 10:05:00,39.51,39.54,39.48,39.5,93420.0,32.7742,32.7991,32.7494,32.7659,93420.0
2017-07-24 10:10:00,39.5,39.51,39.47,39.48,54299.0,32.7659,32.7742,32.7411,32.7494,54299.0
2017-07-24 10:15:00,39.48,39.49,39.45,39.47,70689.0,32.7494,32.7577,32.7245,32.7411,70689.0
2017-07-24 10:20:00,39.47,39.49,39.43,39.43,80510.0,32.7411,32.7577,32.7079,32.7079,80510.0
2017-07-24 10:25:00,39.43,39.44,39.38,39.41,72889.0,32.7079,32.7162,32.6664,32.6913,72889.0
2017-07-24 10:30:00,39.41,39.43,39.37,39.41,66297.0,32.6913,32.7079,32.6581,32.6913,66297.0
2017-07-24 10:35:00,39.4,39.41,39.38,39.39,36400.0,32.683,32.6913,32.6664,32.6747,36400.0
2017-07-24 10:40:00,39.39,39.39,39.35,39.36,48330.0,32.6747,32.6747,32.6415,32.6498,48330.0
2017-07-24 10:45:00,39.36,39.36,39.31,39.32,48064.0,32.6498,32.6498,32.6083,32.6166,48064.0
2017-07-24 10:50:00,39.32,39.33,39.29,39.3,70136.0,32.6166,32.6249,32.5917,32.6,70136.0
2017-07-24 10:55:00,39.3,39.37,39.3,39.36,190155.0,32.6,32.6581,32.6,32.6498,190155.0
2017-07-24 11:00:00,39.35,39.38,39.32,39.34,71585.0,32.6415,32.6664,32.6166,32.6332,71585.0
2017-07-24 11:05:00,39.34,39.37,39.31,39.31,121649.0,32.6332,32.6581,32.6083,32.6083,121649.0
2017-07-24 11:10:00,39.32,39.33,39.26,39.29,103948.0,32.6166,32.6249,32.5669,32.5917,103948.0
2017-07-24 11:15:00,39.28,39.31,39.28,39.31,69517.0,32.5835,32.6083,32.5835,32.6083,69517.0
2017-07-24 11:20:00,39.3,39.31,39.26,39.3,103917.0,32.6,32.6083,32.5669,32.6,103917.0
2017-07-24 11:25:00,39.3,39.31,39.29,39.3,98799.0,32.6,32.6083,32.5917,32.6,98799.0
2017-07-24 11:30:00,39.3,39.32,39.28,39.31,74716.0,32.6,32.6166,32.5835,32.6083,74716.0
2017-07-24 11:35:00,39.32,39.41,39.31,39.4,135277.0,32.6166,32.6913,32.6083,32.683,135277.0
2017-07-24 11:40:00,39.4,39.44,39.39,39.44,105131.0,32.683,32.7162,32.6747,32.7162,105131.0
2017-07-24 11:45:00,39.43,39.45,39.42,39.43,59813.0,32.7079,32.7245,32.6996,32.7079,59813.0
2017-07-24 11:50:00,39.43,39.46,39.4,39.45,202547.0,32.7079,32.7328,32.683,32.7245,202547.0
2017-07-24 11:55:00,39.45,39.46,39.44,39.45,39516.0,32.7245,32.7328,32.7162,32.7245,39516.0
2017-07-24 12:00:00,39.45,39.46,39.44,39.45,46814.0,32.7245,32.7328,32.7162,32.7245,46814.0
2017-07-24 12:05:00,39.46,39.47,39.45,39.46,37236.0,32.7328,32.7411,32.7245,32.7328,37236.0
2017-07-24 12:10:00,39.46,39.51,39.45,39.5,161326.0,32.7328,32.7742,32.7245,32.7659,161326.0
2017-07-24 12:15:00,39.5,39.55,39.49,39.53,79782.0,32.7659,32.8074,32.7577,32.7908,79782.0
2017-07-24 12:20:00,39.53,39.55,39.5,39.5,34951.0,32.7908,32.8074,32.7659,32.7659,34951.0
2017-07-24 12:25:00,39.5,39.54,39.49,39.51,58905.0,32.7659,32.7991,32.7577,32.7742,58905.0
2017-07-24 12:30:00,39.5,39.51,39.48,39.49,40107.0,32.7659,32.7742,32.7494,32.7577,40107.0
2017-07-24 12:35:00,39.49,39.51,39.47,39.49,79546.0,32.7577,32.7742,32.7411,32.7577,79546.0
2017-07-24 12:40:00,39.5,39.5,39.44,39.46,72753.0,32.7659,32.7659,32.7162,32.7328,72753.0
2017-07-24 12:45:00,39.46,39.48,39.45,39.46,29407.0,32.7328,32.7494,32.7245,32.7328,29407.0
2017-07-24 12:50:00,39.47,39.48,39.44,39.47,34147.0,32.7411,32.7494,32.7162,32.7411,34147.0
2017-07-24 12:55:00,39.48,39.49,39.47,39.49,49424.0,32.7494,32.7577,32.7411,32.7577,49424.0
2017-07-24 13:00:00,39.49,39.51,39.48,39.51,42284.0,32.7577,32.7742,32.7494,32.7742,42284.0
2017-07-24 13:05:00,39.51,39.53,39.5,39.53,23980.0,32.7742,32.7908,32.7659,32.7908,23980.0
2017-07-24 13:10:00,39.53,39.53,39.49,39.53,57764.0,32.7908,32.7908,32.7577,32.7908,57764.0
2017-07-24 13:15:00,39.53,39.54,39.51,39.52,50301.0,32.7908,32.7991,32.7742,32.7825,50301.0
2017-07-24 13:20:00,39.51,39.54,39.51,39.54,22013.0,32.7742,32.7991,32.7742,32.7991,22013.0
2017-07-24 13:25:00,39.54,39.54,39.52,39.54,37387.0,32.7991,32.7991,32.7825,32.7991,37387.0
2017-07-24 13:30:00,39.54,39.54,39.51,39.53,38684.0,32.7991,32.7991,32.7742,32.7908,38684.0
2017-07-24 13:35:00,39.53,39.54,39.5,39.5,35208.0,32.7908,32.7991,32.7659,32.7659,35208.0
2017-07-24 13:40:00,39.5,39.5,39.49,39.5,9415.0,32.7659,32.7659,32.7577,32.7659,9415.0
2017-07-24 13:45:00,39.49,39.51,39.49,39.5,35105.0,32.7577,32.7742,32.7577,32.7659,35105.0
2017-07-24 13:50:00,39.51,39.51,39.49,39.49,34403.0,32.7742,32.7742,32.7577,32.7577,34403.0
2017-07-24 13:55:00,39.49,39.51,39.47,39.47,37999.0,32.7577,32.7742,32.7411,32.7411,37999.0
2017-07-24 14:00:00,39.47,39.5,39.46,39.5,42005.0,32.7411,32.7659,32.7328,32.7659,42005.0
2017-07-24 14:05:00,39.49,39.52,39.49,39.51,50463.0,32.7577,32.7825,32.7577,32.7742,50463.0
2017-07-24 14:10:00,39.51,39.55,39.5,39.54,100482.0,32.7742,32.8074,32.7659,32.7991,100482.0
2017-07-24 14:15:00,39.54,39.55,39.52,39.54,43199.0,32.7991,32.8074,32.7825,32.7991,43199.0
2017-07-24 14:20:00,39.54,39.56,39.53,39.55,47486.0,32.7991,32.8157,32.7908,32.8074,47486.0
2017-07-24 14:25:00,39.55,39.56,39.51,39.51,108505.0,32.8074,32.8157,32.7742,32.7742,108505.0
2017-07-24 14:30:00,39.51,39.56,39.51,39.56,45442.0,32.7742,32.8157,32.7742,32.8157,45442.0
2017-07-24 14:35:00,39.56,39.57,39.52,39.52,54931.0,32.8157,32.824,32.7825,32.7825,54931.0
2017-07-24 14:40:00,39.53,39.53,39.49,39.51,41627.0,32.7908,32.7908,32.7577,32.7742,41627.0
2017-07-24 14:45:00,39.51,39.52,39.49,39.5,51396.0,32.7742,32.7825,32.7577,32.7659,51396.0
2017-07-24 14:50:00,39.5,39.51,39.48,39.51,74977.0,32.7659,32.7742,32.7494,32.7742,74977.0
2017-07-24 14:55:00,39.51,39.54,39.5,39.53,122527.0,32.7742,32.7991,32.7659,32.7908,122527.0
2017-07-24 15:00:00,39.54,39.55,39.5,39.52,59256.0,32.7991,32.8074,32.7659,32.7825,59256.0
2017-07-24 15:05:00,39.51,39.53,39.5,39.52,54959.0,32.7742,32.7908,32.7659,32.7825,54959.0
2017-07-24 15:10:00,39.51,39.54,39.51,39.52,58254.0,32.7742,32.7991,32.7742,32.7825,58254.0
2017-07-24 15:15:00,39.52,39.55,39.51,39.55,80291.0,32.7825,32.8074,32.7742,32.8074,80291.0
2017-07-24 15:20:00,39.55,39.57,39.53,39.56,71562.0,32.8074,32.824,32.7908,32.8157,71562.0
2017-07-24 15:25:00,39.55,39.58,39.55,39.58,85095.0,32.8074,32.8323,32.8074,32.8323,85095.0
2017-07-24 15:30:00,39.58,39.58,39.52,39.53,106758.0,32.8323,32.8323,32.7825,32.7908,106758.0
2017-07-24 15:35:00,39.52,39.53,39.48,39.48,67135.0,32.7825,32.7908,32.7494,32.7494,67135.0
2017-07-24 15:40:00,39.48,39.49,39.47,39.49,94913.0,32.7494,32.7577,32.7411,32.7577,94913.0
2017-07-24 15:45:00,39.49,39.5,39.46,39.47,137911.0,32.7577,32.7659,32.7328,32.7411,137911.0
2017-07-24 15:50:00,39.47,39.49,39.43,39.48,314445.0,32.7411,32.7577,32.7079,32.7494,314445.0
2017-07-24 15:55:00,39.49,39.5,39.43,39.5,611387.0,32.7577,32.7659,32.7079,32.7659,611387.0
2017-07-25 09:30:00,39.65,39.73,39.49,39.69,346393.0,32.8904,32.9567,32.7577,32.9236,346393.0
2017-07-25 09:35:00,39.69,39.72,39.5,39.62,263996.0,32.9236,32.9484,32.7659,32.8655,263996.0
2017-07-25 09:40:00,39.63,39.72,39.59,39.66,249760.0,32.8738,32.9484,32.8406,32.8987,249760.0
2017-07-25 09:45:00,39.66,39.67,39.57,39.59,203628.0,32.8987,32.907,32.824,32.8406,203628.0
2017-07-25 09:50:00,39.6,39.69,39.59,39.69,209999.0,32.8489,32.9236,32.8406,32.9236,209999.0
2017-07-25 09:55:00,39.69,39.76,39.66,39.66,259504.0,32.9236,32.9816,32.8987,32.8987,259504.0
2017-07-25 10:00:00,39.67,39.77,39.61,39.76,271325.0,32.907,32.9899,32.8572,32.9816,271325.0
2017-07-25 10:05:00,39.76,39.82,39.72,39.72,164401.0,32.9816,33.0314,32.9484,32.9484,164401.0
2017-07-25 10:10:00,39.73,39.77,39.7,39.72,163048.0,32.9567,32.9899,32.9318,32.9484,163048.0
2017-07-25 10:15:00,39.71,39.75,39.7,39.72,192931.0,32.9401,32.9733,32.9318,32.9484,192931.0
2017-07-25 10:20:00,39.72,39.76,39.7,39.72,144139.0,32.9484,32.9816,32.9318,32.9484,144139.0
2017-07-25 10:25:00,39.72,39.72,39.67,39.67,182050.0,32.9484,32.9484,32.907,32.907,182050.0
2017-07-25 10:30:00,39.68,39.71,39.67,39.71,97146.0,32.9153,32.9401,32.907,32.9401,97146.0
2017-07-25 10:35:00,39.71,39.76,39.7,39.71,150650.0,32.9401,32.9816,32.9318,32.9401,150650.0
2017-07-25 10:40:00,39.72,39.76,39.71,39.74,123574.0,32.9484,32.9816,32.9401,32.965,123574.0
2017-07-25 10:45:00,39.74,39.74,39.68,39.7,170750.0,32.965,32.965,32.9153,32.9318,170750.0
2017-07-25 10:50:00,39.7,39.71,39.65,39.65,73130.0,32.9318,32.9401,32.8904,32.8904,73130.0
2017-07-25 10:55:00,39.66,39.66,39.61,39.65,128979.0,32.8987,32.8987,32.8572,32.8904,128979.0
2017-07-25 11:00:00,39.65,39.71,39.64,39.7,111410.0,32.8904,32.9401,32.8821,32.9318,111410.0
2017-07-25 11:05:00,39.71,39.71,39.64,39.67,86915.0,32.9401,32.9401,32.8821,32.907,86915.0
2017-07-25 11:10:00,39.67,39.69,39.63,39.68,92359.0,32.907,32.9236,32.8738,32.9153,92359.0
2017-07-25 11:15:00,39.68,39.69,39.61,39.63,125459.0,32.9153,32.9236,32.8572,32.8738,125459.0
2017-07-25 11:20:00,39.63,39.67,39.62,39.67,53283.0,32.8738,32.907,32.8655,32.907,53283.0
2017-07-25 11:25:00,39.67,39.68,39.63,39.66,86285.0,32.907,32.9153,32.8738,32.8987,86285.0
2017-07-25 11:30:00,39.65,39.66,39.61,39.61,51922.0,32.8904,32.8987,32.8572,32.8572,51922.0
2017-07-25 11:35:00,39.62,39.68,39.61,39.67,77936.0,32.8655,32.9153,32.8572,32.907,77936.0
2017-07-25 11:40:00,39.68,39.73,39.67,39.72,113012.0,32.9153,32.9567,32.907,32.9484,113012.0
2017-07-25 11:45:00,39.72,39.72,39.69,39.7,40763.0,32.9484,32.9484,32.9236,32.9318,40763.0
2017-07-25 11:50:00,39.71,39.74,39.7,39.72,88347.0,32.9401,32.965,32.9318,32.9484,88347.0
2017-07-25 11:55:00,39.73,39.75,39.71,39.71,67483.0,32.9567,32.9733,32.9401,32.9401,67483.0
2017-07-25 12:00:00,39.72,39.76,39.71,39.76,54420.0,32.9484,32.9816,32.9401,32.9816,54420.0
2017-07-25 12:05:00,39.76,39.77,39.71,39.72,170438.0,32.9816,32.9899,32.9401,32.9484,170438.0
2017-07-25 12:10:00,39.71,39.73,39.7,39.7,53339.0,32.9401,32.9567,32.9318,32.9318,53339.0
2017-07-25 12:15:00,39.7,39.71,39.67,39.69,52255.0,32.9318,32.9401,32.907,32.9236,52255.0
2017-07-25 12:20:00,39.69,39.71,39.68,39.71,25583.0,32.9236,32.9401,32.9153,32.9401,25583.0
2017-07-25 12:25:00,39.71,39.73,39.7,39.73,64070.0,32.9401,32.9567,32.9318,32.9567,64070.0
2017-07-25 12:30:00,39.73,39.75,39.72,39.74,53745.0,32.9567,32.9733,32.9484,32.965,53745.0
2017-07-25 12:35:00,39.73,39.77,39.73,39.77,65494.0,32.9567,32.9899,32.9567,32.9899,65494.0
2017-07-25 12:40:00,39.76,39.79,39.76,39.79,46327.0,32.9816,33.0065,32.9816,33.0065,46327.0
2017-07-25 12:45:00,39.79,39.86,39.78,39.85,103269.0,33.0065,33.0646,32.9982,33.0563,103269.0
2017-07-25 12:50:00,39.84,39.86,39.81,39.81,146442.0,33.048,33.0646,33.0231,33.0231,146442.0
2017-07-25 12:55:00,39.82,39.86,39.8,39.81,313139.0,33.0314,33.0646,33.0148,33.0231,313139.0
2017-07-25 13:00:00,39.81,39.82,39.78,39.8,216033.0,33.0231,33.0314,32.9982,33.0148,216033.0
2017-07-25 13:05:00,39.8,39.8,39.75,39.75,133426.0,33.0148,33.0148,32.9733,32.9733,133426.0
2017-07-25 13:10:00,39.75,39.76,39.74,39.76,222681.0,32.9733,32.9816,32.965,32.9816,222681.0
2017-07-25 13:15:00,39.76,39.77,39.75,39.75,55436.0,32.9816,32.9899,32.9733,32.9733,55436.0
2017-07-25 13:20:00,39.76,39.76,39.75,39.76,44085.0,32.9816,32.9816,32.9733,32.9816,44085.0
2017-07-25 13:25:00,39.76,39.76,39.73,39.73,213951.0,32.9816,32.9816,32.9567,32.9567,213951.0
2017-07-25 13:30:00,39.73,39.77,39.73,39.77,199221.0,32.9567,32.9899,32.9567,32.9899,199221.0
2017-07-25 13:35:00,39.77,39.92,39.76,39.91,333139.0,32.9899,33.1143,32.9816,33.106,333139.0
2017-07-25 13:40:00,39.91,39.92,39.84,39.84,90311.0,33.106,33.1143,33.048,33.048,90311.0
2017-07-25 13:45:00,39.84,39.85,39.84,39.85,32674.0,33.048,33.0563,33.048,33.0563,32674.0
2017-07-25 13:50:00,39.84,39.86,39.83,39.85,121556.0,33.048,33.0646,33.0397,33.0563,121556.0
2017-07-25 13:55:00,39.85,39.86,39.82,39.83,155072.0,33.0563,33.0646,33.0314,33.0397,155072.0
2017-07-25 14:00:00,39.83,39.85,39.8,39.8,125883.0,33.0397,33.0563,33.0148,33.0148,125883.0
2017-07-25 14:05:00,39.8,39.81,39.77,39.77,63662.0,33.0148,33.0231,32.9899,32.9899,63662.0
2017-07-25 14:10:00,39.77,39.78,39.75,39.75,89354.0,32.9899,32.9982,32.9733,32.9733,89354.0
2017-07-25 14:15:00,39.75,39.8,39.75,39.8,323060.0,32.9733,33.0148,32.9733,33.0148,323060.0
2017-07-25 14:20:00,39.8,39.8,39.76,39.77,135729.0,33.0148,33.0148,32.9816,32.9899,135729.0
2017-07-25 14:25:00,39.77,39.78,39.75,39.77,89101.0,32.9899,32.9982,32.9733,32.9899,89101.0
2017-07-25 14:30:00,39.77,39.78,39.74,39.74,871427.0,32.9899,32.9982,32.965,32.965,871427.0
2017-07-25 14:35:00,39.74,39.75,39.72,39.73,72608.0,32.965,32.9733,32.9484,32.9567,72608.0
2017-07-25 14:40:00,39.73,39.76,39.72,39.76,187733.0,32.9567,32.9816,32.9484,32.9816,187733.0
2017-07-25 14:45:00,39.76,39.77,39.71,39.72,200550.0,32.9816,32.9899,32.9401,32.9484,200550.0
2017-07-25 14:50:00,39.71,39.74,39.71,39.74,114254.0,32.9401,32.965,32.9401,32.965,114254.0
2017-07-25 14:55:00,39.73,39.75,39.73,39.75,71544.0,32.9567,32.9733,32.9567,32.9733,71544.0
2017-07-25 15:00:00,39.75,39.77,39.73,39.73,422877.0,32.9733,32.9899,32.9567,32.9567,422877.0
2017-07-25 15:05:00,39.74,39.77,39.73,39.77,280091.0,32.965,32.9899,32.9567,32.9899,280091.0
2017-07-25 15:10:00,39.77,39.79,39.76,39.79,272541.0,32.9899,33.0065,32.9816,33.0065,272541.0
2017-07-25 15:15:00,39.79,39.82,39.77,39.78,283539.0,33.0065,33.0314,32.9899,32.9982,283539.0
2017-07-25 15:20:00,39.78,39.82,39.78,39.8,394015.0,32.9982,33.0314,32.9982,33.0148,394015.0
2017-07-25 15:25:00,39.8,39.85,39.8,39.84,468188.0,33.0148,33.0563,33.0148,33.048,468188.0
2017-07-25 15:30:00,39.84,39.87,39.83,39.87,441399.0,33.048,33.0729,33.0397,33.0729,441399.0
2017-07-25 15:35:00,39.87,39.88,39.79,39.81,641191.0,33.0729,33.0812,33.0065,33.0231,641191.0
2017-07-25 15:40:00,39.8,39.83,39.8,39.81,350759.0,33.0148,33.0397,33.0148,33.0231,350759.0
2017-07-25 15:45:00,39.81,39.84,39.8,39.81,391580.0,33.0231,33.048,33.0148,33.0231,391580.0
2017-07-25 15:50:00,39.81,39.81,39.72,39.73,910475.0,33.0231,33.0231,32.9484,32.9567,910475.0
2017-07-25 15:55:00,39.74,39.77,39.72,39.77,1307815.0,32.965,32.9899,32.9484,32.9899,1307815.0
2017-07-26 09:30:00,39.63,39.97,39.55,39.76,611181.0,32.8738,33.1558,32.8074,32.9816,611181.0
2017-07-26 09:35:00,39.75,39.76,39.66,39.69,493158.0,32.9733,32.9816,32.8987,32.9236,493158.0
2017-07-26 09:40:00,39.69,39.79,39.68,39.69,524203.0,32.9236,33.0065,32.9153,32.9236,524203.0
2017-07-26 09:45:00,39.69,39.9,39.67,39.85,523415.0,32.9236,33.0978,32.907,33.0563,523415.0
2017-07-26 09:50:00,39.86,39.91,39.83,39.86,477695.0,33.0646,33.106,33.0397,33.0646,477695.0
2017-07-26 09:55:00,39.87,39.87,39.75,39.77,373167.0,33.0729,33.0729,32.9733,32.9899,373167.0
2017-07-26 10:00:00,39.77,39.78,39.7,39.75,262091.0,32.9899,32.9982,32.9318,32.9733,262091.0
2017-07-26 10:05:00,39.76,39.79,39.66,39.75,247799.0,32.9816,33.0065,32.8987,32.9733,247799.0
2017-07-26 10:10:00,39.75,39.76,39.67,39.67,121538.0,32.9733,32.9816,32.907,32.907,121538.0
2017-07-26 10:15:00,39.68,39.72,39.65,39.71,187118.0,32.9153,32.9484,32.8904,32.9401,187118.0
2017-07-26 10:20:00,39.71,39.78,39.7,39.77,400336.0,32.9401,32.9982,32.9318,32.9899,400336.0
2017-07-26 10:25:00,39.76,39.77,39.71,39.73,164988.0,32.9816,32.9899,32.9401,32.9567,164988.0
2017-07-26 10:30:00,39.73,39.81,39.72,39.8,328753.0,32.9567,33.0231,32.9484,33.0148,328753.0
2017-07-26 10:35:00,39.8,39.81,39.73,39.73,128548.0,33.0148,33.0231,32.9567,32.9567,128548.0
2017-07-26 10:40:00,39.73,39.75,39.71,39.72,117328.0,32.9567,32.9733,32.9401,32.9484,117328.0
2017-07-26 10:45:00,39.72,39.76,39.71,39.73,185216.0,32.9484,32.9816,32.9401,32.9567,185216.0
2017-07-26 10:50:00,39.73,39.75,39.7,39.71,144185.0,32.9567,32.9733,32.9318,32.9401,144185.0
2017-07-26 10:55:00,39.71,39.78,39.68,39.75,198720.0,32.9401,32.9982,32.9153,32.9733,198720.0
2017-07-26 11:00:00,39.74,39.8,39.74,39.77,158850.0,32.965,33.0148,32.965,32.9899,158850.0
2017-07-26 11:05:00,39.77,39.79,39.74,39.75,145949.0,32.9899,33.0065,32.965,32.9733,145949.0
2017-07-26 11:10:00,39.75,39.77,39.73,39.74,72122.0,32.9733,32.9899,32.9567,32.965,72122.0
2017-07-26 11:15:00,39.73,39.75,39.72,39.73,252997.0,32.9567,32.9733,32.9484,32.9567,252997.0
2017-07-26 11:20:00,39.72,39.75,39.67,39.75,201443.0,32.9484,32.9733,32.907,32.9733,201443.0
2017-07-26 11:25:00,39.74,39.76,39.73,39.73,77005.0,32.965,32.9816,32.9567,32.9567,77005.0
2017-07-26 11:30:00,39.73,39.74,39.72,39.73,88530.0,32.9567,32.965,32.9484,32.9567,88530.0
2017-07-26 11:35:00,39.73,39.74,39.72,39.73,93548.0,32.9567,32.965,32.9484,32.9567,93548.0
2017-07-26 11:40:00,39.73,39.76,39.69,39.75,126884.0,32.9567,32.9816,32.9236,32.9733,126884.0
2017-07-26 11:45:00,39.75,39.75,39.7,39.73,81239.0,32.9733,32.9733,32.9318,32.9567,81239.0
2017-07-26 11:50:00,39.73,39.73,39.69,39.69,101696.0,32.9567,32.9567,32.9236,32.9236,101696.0
2017-07-26 11:55:00,39.68,39.73,39.66,39.72,120215.0,32.9153,32.9567,32.8987,32.9484,120215.0
2017-07-26 12:00:00,39.71,39.74,39.7,39.72,226143.0,32.9401,32.965,32.9318,32.9484,226143.0
2017-07-26 12:05:00,39.72,39.72,39.69,39.69,70174.0,32.9484,32.9484,32.9236,32.9236,70174.0
2017-07-26 12:10:00,39.69,39.7,39.69,39.7,85123.0,32.9236,32.9318,32.9236,32.9318,85123.0
2017-07-26 12:15:00,39.7,39.72,39.68,39.68,124964.0,32.9318,32.9484,32.9153,32.9153,124964.0
2017-07-26 12:20:00,39.68,39.69,39.59,39.59,165160.0,32.9153,32.9236,32.8406,32.8406,165160.0
2017-07-26 12:25:00,39.59,39.6,39.56,39.57,181247.0,32.8406,32.8489,32.8157,32.824,181247.0
2017-07-26 12:30:00,39.57,39.57,39.55,39.56,57991.0,32.824,32.824,32.8074,32.8157,57991.0
2017-07-26 12:35:00,39.57,39.62,39.56,39.61,69203.0,32.824,32.8655,32.8157,32.8572,69203.0
2017-07-26 12:40:00,39.62,39.62,39.59,39.59,90242.0,32.8655,32.8655,32.8406,32.8406,90242.0
2017-07-26 12:45:00,39.59,39.6,39.53,39.54,124810.0,32.8406,32.8489,32.7908,32.7991,124810.0
2017-07-26 12:50:00,39.54,39.57,39.49,39.49,163957.0,32.7991,32.824,32.7577,32.7577,163957.0
2017-07-26 12:55:00,39.5,39.51,39.47,39.48,540672.0,32.7659,32.7742,32.7411,32.7494,540672.0
2017-07-26 13:00:00,39.48,39.5,39.47,39.5,160300.0,32.7494,32.7659,32.7411,32.7659,160300.0
2017-07-26 13:05:00,39.49,39.53,39.48,39.48,227696.0,32.7577,32.7908,32.7494,32.7494,227696.0
2017-07-26 13:10:00,39.48,39.53,39.46,39.52,277254.0,32.7494,32.7908,32.7328,32.7825,277254.0
2017-07-26 13:15:00,39.52,39.58,39.51,39.56,129829.0,32.7825,32.8323,32.7742,32.8157,129829.0
2017-07-26 13:20:00,39.56,39.57,39.53,39.55,148505.0,32.8157,32.824,32.7908,32.8074,148505.0
2017-07-26 13:25:00,39.55,39.58,39.53,39.53,131496.0,32.8074,32.8323,32.7908,32.7908,131496.0
2017-07-26 13:30:00,39.54,39.55,39.53,39.54,55531.0,32.7991,32.8074,32.7908,32.7991,55531.0
2017-07-26 13:35:00,39.54,39.57,39.44,39.45,1733280.0,32.7991,32.824,32.7162,32.7245,1733280.0
2017-07-26 13:40:00,39.44,39.48,39.43,39.43,194345.0,32.7162,32.7494,32.7079,32.7079,194345.0
2017-07-26 13:45:00,39.44,39.46,39.42,39.44,204282.0,32.7162,32.7328,32.6996,32.7162,204282.0
2017-07-26 13:50:00,39.43,39.44,39.38,39.39,171058.0,32.7079,32.7162,32.6664,32.6747,171058.0
2017-07-26 13:55:00,39.4,39.44,39.36,39.43,282261.0,32.683,32.7162,32.6498,32.7079,282261.0
2017-07-26 14:00:00,39.43,39.5,39.39,39.44,295716.0,32.7079,32.7659,32.6747,32.7162,295716.0
2017-07-26 14:05:00,39.44,39.48,39.43,39.45,211972.0,32.7162,32.7494,32.7079,32.7245,211972.0
2017-07-26 14:10:00,39.45,39.46,39.42,39.45,182851.0,32.7245,32.7328,32.6996,32.7245,182851.0
2017-07-26 14:15:00,39.45,39.45,39.34,39.35,150661.0,32.7245,32.7245,32.6332,32.6415,150661.0
2017-07-26 14:20:00,39.34,39.34,39.27,39.27,163412.0,32.6332,32.6332,32.5752,32.5752,163412.0
2017-07-26 14:25:00,39.27,39.36,39.24,39.36,338897.0,32.5752,32.6498,32.5503,32.6498,338897.0
2017-07-26 14:30:00,39.35,39.37,39.34,39.37,208591.0,32.6415,32.6581,32.6332,32.6581,208591.0
2017-07-26 14:35:00,39.37,39.41,39.36,39.39,299395.0,32.6581,32.6913,32.6498,32.6747,299395.0
2017-07-26 14:40:00,39.39,39.4,39.38,39.4,113918.0,32.6747,32.683,32.6664,32.683,113918.0
2017-07-26 14:45:00,39.4,39.48,39.39,39.45,285741.0,32.683,32.7494,32.6747,32.7245,285741.0
2017-07-26 14:50:00,39.44,39.45,39.42,39.43,187194.0,32.7162,32.7245,32.6996,32.7079,187194.0
2017-07-26 14:55:00,39.43,39.44,39.33,39.34,227735.0,32.7079,32.7162,32.6249,32.6332,227735.0
2017-07-26 15:00:00,39.34,39.36,39.32,39.32,528818.0,32.6332,32.6498,32.6166,32.6166,528818.0
2017-07-26 15:05:00,39.32,39.37,39.28,39.32,367615.0,32.6166,32.6581,32.5835,32.6166,367615.0
2017-07-26 15:10:00,39.31,39.32,39.29,39.3,199928.0,32.6083,32.6166,32.5917,32.6,199928.0
2017-07-26 15:15:00,39.3,39.31,39.29,39.29,201615.0,32.6,32.6083,32.5917,32.5917,201615.0
2017-07-26 15:20:00,39.3,39.37,39.29,39.35,245168.0,32.6,32.6581,32.5917,32.6415,245168.0
2017-07-26 15:25:00,39.35,39.4,39.35,39.39,246114.0,32.6415,32.683,32.6415,32.6747,246114.0
2017-07-26 15:30:00,39.39,39.39,39.35,39.36,321635.0,32.6747,32.6747,32.6415,32.6498,321635.0
2017-07-26 15:35:00,39.36,39.44,39.35,39.43,419299.0,32.6498,32.7162,32.6415,32.7079,419299.0
2017-07-26 15:40:00,39.43,39.44,39.37,39.37,388716.0,32.7079,32.7162,32.6581,32.6581,388716.0
2017-07-26 15:45:00,39.38,39.38,39.29,39.3,858888.0,32.6664,32.6664,32.5917,32.6,858888.0
2017-07-26 15:50:00,39.3,39.3,39.17,39.18,1359527.0,32.6,32.6,32.4922,32.5005,1359527.0
2017-07-26 15:55:00,39.19,39.36,39.15,39.36,1998421.0,32.5088,32.6498,32.4756,32.6498,1998421.0
2017-07-27 09:30:00,40.16,40.25,39.64,39.91,2035104.0,33.3134,33.3881,32.8821,33.106,2035104.0
2017-07-27 09:35:00,39.91,39.91,39.3,39.52,975914.0,33.106,33.106,32.6,32.7825,975914.0
2017-07-27 09:40:00,39.51,39.91,39.51,39.86,1084017.0,32.7742,33.106,32.7742,33.0646,1084017.0
2017-07-27 09:45:00,39.85,40.03,39.82,40.01,858537.0,33.0563,33.2056,33.0314,33.189,858537.0
2017-07-27 09:50:00,40.02,40.07,39.8,40.03,1079858.0,33.1973,33.2388,33.0148,33.2056,1079858.0
2017-07-27 09:55:00,40.03,40.03,39.89,39.9,1044345.0,33.2056,33.2056,33.0895,33.0978,1044345.0
2017-07-27 10:00:00,39.9,40.0,39.85,39.95,1690576.0,33.0978,33.1807,33.0563,33.1392,1690576.0
2017-07-27 10:05:00,39.95,40.0,39.84,39.87,560296.0,33.1392,33.1807,33.048,33.0729,560296.0
2017-07-27 10:10:00,39.88,39.91,39.8,39.86,857490.0,33.0812,33.106,33.0148,33.0646,857490.0
2017-07-27 10:15:00,39.86,39.99,39.83,39.94,419563.0,33.0646,33.1724,33.0397,33.1309,419563.0
2017-07-27 10:20:00,39.95,39.96,39.86,39.91,802818.0,33.1392,33.1475,33.0646,33.106,802818.0
2017-07-27 10:25:00,39.94,39.98,39.89,39.92,368085.0,33.1309,33.1641,33.0895,33.1143,368085.0
2017-07-27 10:30:00,39.92,39.97,39.89,39.93,591935.0,33.1143,33.1558,33.0895,33.1226,591935.0
2017-07-27 10:35:00,39.93,39.96,39.88,39.91,1086434.0,33.1226,33.1475,33.0812,33.106,1086434.0
2017-07-27 10:40:00,39.9,39.94,39.84,39.89,790450.0,33.0978,33.1309,33.048,33.0895,790450.0
2017-07-27 10:45:00,39.88,39.98,39.88,39.93,429994.0,33.0812,33.1641,33.0812,33.1226,429994.0
2017-07-27 10:50:00,39.93,39.95,39.85,39.91,255906.0,33.1226,33.1392,33.0563,33.106,255906.0
2017-07-27 10:55:00,39.92,39.95,39.86,39.89,1698044.0,33.1143,33.1392,33.0646,33.0895,1698044.0
2017-07-27 11:00:00,39.89,39.93,39.88,39.91,648342.0,33.0895,33.1226,33.0812,33.106,648342.0
2017-07-27 11:05:00,39.91,39.97,39.9,39.92,1199125.0,33.106,33.1558,33.0978,33.1143,1199125.0
2017-07-27 11:10:00,39.92,40.03,39.89,39.96,550023.0,33.1143,33.2056,33.0895,33.1475,550023.0
2017-07-27 11:15:00,39.95,40.0,39.91,39.96,986738.0,33.1392,33.1807,33.106,33.1475,986738.0
2017-07-27 11:20:00,39.95,39.96,39.91,39.96,629340.0,33.1392,33.1475,33.106,33.1475,629340.0
2017-07-27 11:25:00,39.96,39.97,39.89,39.94,463286.0,33.1475,33.1558,33.0895,33.1309,463286.0
2017-07-27 11:30:00,39.95,39.97,39.93,39.95,178361.0,33.1392,33.1558,33.1226,33.1392,178361.0
2017-07-27 11:35:00,39.96,39.98,39.93,39.93,123962.0,33.1475,33.1641,33.1226,33.1226,123962.0
2017-07-27 11:40:00,39.94,39.99,39.93,39.96,246971.0,33.1309,33.1724,33.1226,33.1475,246971.0
2017-07-27 11:45:00,39.96,39.97,39.92,39.94,179599.0,33.1475,33.1558,33.1143,33.1309,179599.0
2017-07-27 11:50:00,39.94,39.97,39.9,39.95,129529.0,33.1309,33.1558,33.0978,33.1392,129529.0
2017-07-27 11:55:00,39.95,39.97,39.93,39.95,113630.0,33.1392,33.1558,33.1226,33.1392,113630.0
2017-07-27 12:00:00,39.95,39.98,39.93,39.95,135192.0,33.1392,33.1641,33.1226,33.1392,135192.0
2017-07-27 12:05:00,39.95,39.98,39.94,39.97,124730.0,33.1392,33.1641,33.1309,33.1558,124730.0
2017-07-27 12:10:00,39.97,39.99,39.94,39.96,511722.0,33.1558,33.1724,33.1309,33.1475,511722.0
2017-07-27 12:15:00,39.95,39.96,39.91,39.94,767188.0,33.1392,33.1475,33.106,33.1309,767188.0
2017-07-27 12:20:00,39.93,40.0,39.93,39.97,731372.0,33.1226,33.1807,33.1226,33.1558,731372.0
2017-07-27 12:25:00,39.97,40.02,39.96,40.0,1357191.0,33.1558,33.1973,33.1475,33.1807,1357191.0
2017-07-27 12:30:00,40.0,40.0,39.94,39.98,510200.0,33.1807,33.1807,33.1309,33.1641,510200.0
2017-07-27 12:35:00,39.97,39.99,39.97,39.97,262954.0,33.1558,33.1724,33.1558,33.1558,262954.0
2017-07-27 12:40:00,39.98,39.98,39.91,39.94,681112.0,33.1641,33.1641,33.106,33.1309,681112.0
2017-07-27 12:45:00,39.94,39.95,39.91,39.94,1015881.0,33.1309,33.1392,33.106,33.1309,1015881.0
2017-07-27 12:50:00,39.94,39.94,39.85,39.86,567877.0,33.1309,33.1309,33.0563,33.0646,567877.0
2017-07-27 12:55:00,39.87,39.89,39.61,39.66,1063440.0,33.0729,33.0895,32.8572,32.8987,1063440.0
2017-07-27 13:00:00,39.66,39.7,39.53,39.66,478104.0,32.8987,32.9318,32.7908,32.8987,478104.0
2017-07-27 13:05:00,39.65,39.68,39.55,39.66,337804.0,32.8904,32.9153,32.8074,32.8987,337804.0
2017-07-27 13:10:00,39.67,39.72,39.61,39.65,395004.0,32.907,32.9484,32.8572,32.8904,395004.0
2017-07-27 13:15:00,39.64,39.67,39.53,39.64,271422.0,32.8821,32.907,32.7908,32.8821,271422.0
2017-07-27 13:20:00,39.64,39.7,39.52,39.56,576985.0,32.8821,32.9318,32.7825,32.8157,576985.0
2017-07-27 13:25:00,39.55,39.57,39.42,39.48,443248.0,32.8074,32.824,32.6996,32.7494,443248.0
2017-07-27 13:30:00,39.47,39.48,39.3,39.31,320828.0,32.7411,32.7494,32.6,32.6083,320828.0
2017-07-27 13:35:00,39.32,39.34,39.07,39.08,595455.0,32.6166,32.6332,32.4093,32.4175,595455.0
2017-07-27 13:40:00,39.09,39.21,39.05,39.13,428372.0,32.4258,32.5254,32.3927,32.459,428372.0
2017-07-27 13:45:00,39.13,39.18,39.01,39.08,466933.0,32.459,32.5005,32.3595,32.4175,466933.0
2017-07-27 13:50:00,39.08,39.12,39.01,39.05,412867.0,32.4175,32.4507,32.3595,32.3927,412867.0
2017-07-27 13:55:00,39.06,39.11,38.97,39.02,307975.0,32.401,32.4424,32.3263,32.3678,307975.0
2017-07-27 14:00:00,39.03,39.13,38.87,38.91,656229.0,32.3761,32.459,32.2433,32.2765,656229.0
2017-07-27 14:05:00,38.91,39.03,38.91,39.02,430417.0,32.2765,32.3761,32.2765,32.3678,430417.0
2017-07-27 14:10:00,39.02,39.1,38.99,39.02,634811.0,32.3678,32.4341,32.3429,32.3678,634811.0
2017-07-27 14:15:00,39.02,39.1,39.0,39.04,290941.0,32.3678,32.4341,32.3512,32.3844,290941.0
2017-07-27 14:20:00,39.04,39.1,39.0,39.08,435360.0,32.3844,32.4341,32.3512,32.4175,435360.0
2017-07-27 14:25:00,39.08,39.18,39.08,39.18,360844.0,32.4175,32.5005,32.4175,32.5005,360844.0
2017-07-27 14:30:00,39.17,39.2,39.1,39.12,289614.0,32.4922,32.5171,32.4341,32.4507,289614.0
2017-07-27 14:35:00,39.12,39.21,39.11,39.15,393767.0,32.4507,32.5254,32.4424,32.4756,393767.0
2017-07-27 14:40:00,39.16,39.18,39.02,39.04,312029.0,32.4839,32.5005,32.3678,32.3844,312029.0
2017-07-27 14:45:00,39.05,39.19,39.02,39.15,185546.0,32.3927,32.5088,32.3678,32.4756,185546.0
2017-07-27 14:50:00,39.15,39.21,39.14,39.17,237852.0,32.4756,32.5254,32.4673,32.4922,237852.0
2017-07-27 14:55:00,39.17,39.21,39.15,39.15,239240.0,32.4922,32.5254,32.4756,32.4756,239240.0
2017-07-27 15:00:00,39.16,39.2,39.15,39.15,219800.0,32.4839,32.5171,32.4756,32.4756,219800.0
2017-07-27 15:05:00,39.16,39.23,39.15,39.18,315266.0,32.4839,32.542,32.4756,32.5005,315266.0
2017-07-27 15:10:00,39.18,39.32,39.17,39.32,231468.0,32.5005,32.6166,32.4922,32.6166,231468.0
2017-07-27 15:15:00,39.32,39.35,39.27,39.27,289353.0,32.6166,32.6415,32.5752,32.5752,289353.0
2017-07-27 15:20:00,39.27,39.35,39.26,39.31,367477.0,32.5752,32.6415,32.5669,32.6083,367477.0
2017-07-27 15:25:00,39.32,39.38,39.28,39.38,390070.0,32.6166,32.6664,32.5835,32.6664,390070.0
2017-07-27 15:30:00,39.37,39.42,39.36,39.41,446932.0,32.6581,32.6996,32.6498,32.6913,446932.0
2017-07-27 15:35:00,39.41,39.41,39.26,39.3,686674.0,32.6913,32.6913,32.5669,32.6,686674.0
2017-07-27 15:40:00,39.3,39.39,39.29,39.36,804468.0,32.6,32.6747,32.5917,32.6498,804468.0
2017-07-27 15:45:00,39.35,39.39,39.35,39.38,616242.0,32.6415,32.6747,32.6415,32.6664,616242.0
2017-07-27 15:50:00,39.37,39.4,39.35,39.36,445133.0,32.6581,32.683,32.6415,32.6498,445133.0
2017-07-27 15:55:00,39.37,39.46,39.35,39.43,1657093.0,32.6581,32.7328,32.6415,32.7079,1657093.0
2017-07-28 09:30:00,39.35,39.5,39.14,39.4,565563.0,32.6415,32.7659,32.4673,32.683,565563.0
2017-07-28 09:35:00,39.38,39.47,39.31,39.39,533790.0,32.6664,32.7411,32.6083,32.6747,533790.0
2017-07-28 09:40:00,39.4,39.45,39.36,39.36,386143.0,32.683,32.7245,32.6498,32.6498,386143.0
2017-07-28 09:45:00,39.37,39.37,39.28,39.35,212343.0,32.6581,32.6581,32.5835,32.6415,212343.0
2017-07-28 09:50:00,39.34,39.41,39.32,39.33,222204.0,32.6332,32.6913,32.6166,32.6249,222204.0
2017-07-28 09:55:00,39.32,39.42,39.29,39.35,284876.0,32.6166,32.6996,32.5917,32.6415,284876.0
2017-07-28 10:00:00,39.35,39.4,39.34,39.4,591404.0,32.6415,32.683,32.6332,32.683,591404.0
2017-07-28 10:05:00,39.4,39.53,39.39,39.52,560952.0,32.683,32.7908,32.6747,32.7825,560952.0
2017-07-28 10:10:00,39.52,39.55,39.45,39.54,372680.0,32.7825,32.8074,32.7245,32.7991,372680.0
2017-07-28 10:15:00,39.55,39.57,39.5,39.55,220053.0,32.8074,32.824,32.7659,32.8074,220053.0
2017-07-28 10:20:00,39.55,39.58,39.4,39.43,500211.0,32.8074,32.8323,32.683,32.7079,500211.0
2017-07-28 10:25:00,39.43,39.44,39.39,39.42,508106.0,32.7079,32.7162,32.6747,32.6996,508106.0
2017-07-28 10:30:00,39.41,39.44,39.34,39.38,161747.0,32.6913,32.7162,32.6332,32.6664,161747.0
2017-07-28 10:35:00,39.39,39.39,39.29,39.29,140653.0,32.6747,32.6747,32.5917,32.5917,140653.0
2017-07-28 10:40:00,39.29,39.32,39.24,39.3,241629.0,32.5917,32.6166,32.5503,32.6,241629.0
2017-07-28 10:45:00,39.3,39.32,39.26,39.28,156769.0,32.6,32.6166,32.5669,32.5835,156769.0
2017-07-28 10:50:00,39.28,39.28,39.15,39.21,179045.0,32.5835,32.5835,32.4756,32.5254,179045.0
2017-07-28 10:55:00,39.2,39.22,39.14,39.2,173895.0,32.5171,32.5337,32.4673,32.5171,173895.0
2017-07-28 11:00:00,39.2,39.27,39.19,39.24,121076.0,32.5171,32.5752,32.5088,32.5503,121076.0
2017-07-28 11:05:00,39.24,39.28,39.16,39.2,167582.0,32.5503,32.5835,32.4839,32.5171,167582.0
2017-07-28 11:10:00,39.21,39.25,39.18,39.23,119442.0,32.5254,32.5586,32.5005,32.542,119442.0
2017-07-28 11:15:00,39.23,39.26,39.21,39.26,97953.0,32.542,32.5669,32.5254,32.5669,97953.0
2017-07-28 11:20:00,39.26,39.34,39.25,39.34,201691.0,32.5669,32.6332,32.5586,32.6332,201691.0
2017-07-28 11:25:00,39.33,39.36,39.32,39.32,127390.0,32.6249,32.6498,32.6166,32.6166,127390.0
2017-07-28 11:30:00,39.32,39.38,39.29,39.38,370873.0,32.6166,32.6664,32.5917,32.6664,370873.0
2017-07-28 11:35:00,39.37,39.41,39.37,39.38,103015.0,32.6581,32.6913,32.6581,32.6664,103015.0
2017-07-28 11:40:00,39.37,39.42,39.34,39.34,129519.0,32.6581,32.6996,32.6332,32.6332,129519.0
2017-07-28 11:45:00,39.34,39.36,39.34,39.36,75344.0,32.6332,32.6498,32.6332,32.6498,75344.0
2017-07-28 11:50:00,39.36,39.38,39.34,39.36,90472.0,32.6498,32.6664,32.6332,32.6498,90472.0
2017-07-28 11:55:00,39.36,39.41,39.35,39.38,87584.0,32.6498,32.6913,32.6415,32.6664,87584.0
2017-07-28 12:00:00,39.39,39.49,39.36,39.47,153900.0,32.6747,32.7577,32.6498,32.7411,153900.0
2017-07-28 12:05:00,39.48,39.49,39.45,39.47,104997.0,32.7494,32.7577,32.7245,32.7411,104997.0
2017-07-28 12:10:00,39.47,39.48,39.45,39.47,100656.0,32.7411,32.7494,32.7245,32.7411,100656.0
2017-07-28 12:15:00,39.46,39.52,39.46,39.5,473069.0,32.7328,32.7825,32.7328,32.7659,473069.0
2017-07-28 12:20:00,39.51,39.53,39.49,39.52,144976.0,32.7742,32.7908,32.7577,32.7825,144976.0
2017-07-28 12:25:00,39.52,39.52,39.5,39.52,93191.0,32.7825,32.7825,32.7659,32.7825,93191.0
2017-07-28 12:30:00,39.52,39.55,39.51,39.52,176548.0,32.7825,32.8074,32.7742,32.7825,176548.0
2017-07-28 12:35:00,39.52,39.53,39.5,39.5,183369.0,32.7825,32.7908,32.7659,32.7659,183369.0
2017-07-28 12:40:00,39.5,39.54,39.5,39.52,221291.0,32.7659,32.7991,32.7659,32.7825,221291.0
2017-07-28 12:45:00,39.52,39.53,39.49,39.51,83016.0,32.7825,32.7908,32.7577,32.7742,83016.0
2017-07-28 12:50:00,39.51,39.53,39.5,39.5,75150.0,32.7742,32.7908,32.7659,32.7659,75150.0
2017-07-28 12:55:00,39.5,39.56,39.5,39.54,193656.0,32.7659,32.8157,32.7659,32.7991,193656.0
2017-07-28 13:00:00,39.54,39.55,39.48,39.5,117385.0,32.7991,32.8074,32.7494,32.7659,117385.0
2017-07-28 13:05:00,39.5,39.51,39.48,39.51,126686.0,32.7659,32.7742,32.7494,32.7742,126686.0
2017-07-28 13:10:00,39.51,39.51,39.45,39.47,84546.0,32.7742,32.7742,32.7245,32.7411,84546.0
2017-07-28 13:15:00,39.46,39.48,39.45,39.45,55891.0,32.7328,32.7494,32.7245,32.7245,55891.0
2017-07-28 13:20:00,39.45,39.46,39.39,39.39,579287.0,32.7245,32.7328,32.6747,32.6747,579287.0
2017-07-28 13:25:00,39.39,39.4,39.36,39.36,66345.0,32.6747,32.683,32.6498,32.6498,66345.0
2017-07-28 13:30:00,39.36,39.39,39.36,39.39,101419.0,32.6498,32.6747,32.6498,32.6747,101419.0
2017-07-28 13:35:00,39.39,39.4,39.38,39.38,69602.0,32.6747,32.683,32.6664,32.6664,69602.0
2017-07-28 13:40:00,39.38,39.38,39.36,39.36,46823.0,32.6664,32.6664,32.6498,32.6498,46823.0
2017-07-28 13:45:00,39.37,39.38,39.36,39.37,84861.0,32.6581,32.6664,32.6498,32.6581,84861.0
2017-07-28 13:50:00,39.38,39.4,39.36,39.4,134690.0,32.6664,32.683,32.6498,32.683,134690.0
2017-07-28 13:55:00,39.4,39.4,39.38,39.4,66845.0,32.683,32.683,32.6664,32.683,66845.0
2017-07-28 14:00:00,39.39,39.42,39.38,39.41,175513.0,32.6747,32.6996,32.6664,32.6913,175513.0
2017-07-28 14:05:00,39.42,39.43,39.41,39.42,82261.0,32.6996,32.7079,32.6913,32.6996,82261.0
2017-07-28 14:10:00,39.42,39.43,39.39,39.39,80096.0,32.6996,32.7079,32.6747,32.6747,80096.0
2017-07-28 14:15:00,39.4,39.41,39.39,39.41,81662.0,32.683,32.6913,32.6747,32.6913,81662.0
2017-07-28 14:20:00,39.41,39.44,39.39,39.44,176375.0,32.6913,32.7162,32.6747,32.7162,176375.0
2017-07-28 14:25:00,39.44,39.44,39.39,39.4,203519.0,32.7162,32.7162,32.6747,32.683,203519.0
2017-07-28 14:30:00,39.4,39.4,39.37,39.37,90045.0,32.683,32.683,32.6581,32.6581,90045.0
2017-07-28 14:35:00,39.37,39.39,39.37,39.39,87690.0,32.6581,32.6747,32.6581,32.6747,87690.0
2017-07-28 14:40:00,39.39,39.4,39.37,39.37,69044.0,32.6747,32.683,32.6581,32.6581,69044.0
2017-07-28 14:45:00,39.38,39.39,39.37,39.38,88600.0,32.6664,32.6747,32.6581,32.6664,88600.0
2017-07-28 14:50:00,39.38,39.41,39.37,39.41,71926.0,32.6664,32.6913,32.6581,32.6913,71926.0
2017-07-28 14:55:00,39.41,39.43,39.4,39.42,125832.0,32.6913,32.7079,32.683,32.6996,125832.0
2017-07-28 15:00:00,39.42,39.43,39.41,39.41,167530.0,32.6996,32.7079,32.6913,32.6913,167530.0
2017-07-28 15:05:00,39.41,39.44,39.4,39.43,199225.0,32.6913,32.7162,32.683,32.7079,199225.0
2017-07-28 15:10:00,39.43,39.43,39.41,39.43,87202.0,32.7079,32.7079,32.6913,32.7079,87202.0
2017-07-28 15:15:00,39.43,39.43,39.37,39.39,138692.0,32.7079,32.7079,32.6581,32.6747,138692.0
2017-07-28 15:20:00,39.39,39.41,39.36,39.41,158051.0,32.6747,32.6913,32.6498,32.6913,158051.0
2017-07-28 15:25:00,39.41,39.42,39.4,39.41,129725.0,32.6913,32.6996,32.683,32.6913,129725.0
2017-07-28 15:30:00,39.42,39.45,39.41,39.45,300516.0,32.6996,32.7245,32.6913,32.7245,300516.0
2017-07-28 15:35:00,39.45,39.45,39.43,39.44,282389.0,32.7245,32.7245,32.7079,32.7162,282389.0
2017-07-28 15:40:00,39.43,39.53,39.43,39.53,956714.0,32.7079,32.7908,32.7079,32.7908,956714.0
2017-07-28 15:45:00,39.53,39.6,39.52,39.55,524794.0,32.7908,32.8489,32.7825,32.8074,524794.0
2017-07-28 15:50:00,39.55,39.57,39.52,39.54,398067.0,32.8074,32.824,32.7825,32.7991,398067.0
2017-07-28 15:55:00,39.55,39.56,39.5,39.52,898244.0,32.8074,32.8157,32.7659,32.7825,898244.0
2017-07-31 09:30:00,39.93,40.48,39.9,40.3,996912.0,33.1226,33.5789,33.0978,33.4296,996912.0
2017-07-31 09:35:00,40.3,40.46,40.25,40.4,981903.0,33.4296,33.5623,33.3881,33.5125,981903.0
2017-07-31 09:40:00,40.4,40.66,40.39,40.59,986477.0,33.5125,33.7282,33.5042,33.6701,986477.0
2017-07-31 09:45:00,40.59,40.6,40.43,40.43,601137.0,33.6701,33.6784,33.5374,33.5374,601137.0
2017-07-31 09:50:00,40.43,40.59,40.43,40.58,924406.0,33.5374,33.6701,33.5374,33.6618,924406.0
2017-07-31 09:55:00,40.58,40.6,40.54,40.56,437024.0,33.6618,33.6784,33.6286,33.6452,437024.0
2017-07-31 10:00:00,40.56,40.65,40.52,40.54,530887.0,33.6452,33.7199,33.6121,33.6286,530887.0
2017-07-31 10:05:00,40.55,40.59,40.49,40.52,181242.0,33.6369,33.6701,33.5872,33.6121,181242.0
2017-07-31 10:10:00,40.51,40.51,40.34,40.36,255133.0,33.6038,33.6038,33.4627,33.4793,255133.0
2017-07-31 10:15:00,40.35,40.41,40.27,40.27,227822.0,33.471,33.5208,33.4047,33.4047,227822.0
2017-07-31 10:20:00,40.27,40.31,40.22,40.27,266242.0,33.4047,33.4379,33.3632,33.4047,266242.0
2017-07-31 10:25:00,40.27,40.36,40.24,40.24,524784.0,33.4047,33.4793,33.3798,33.3798,524784.0
2017-07-31 10:30:00,40.24,40.26,40.16,40.21,303120.0,33.3798,33.3964,33.3134,33.3549,303120.0
2017-07-31 10:35:00,40.21,40.21,40.07,40.08,250414.0,33.3549,33.3549,33.2388,33.2471,250414.0
2017-07-31 10:40:00,40.09,40.17,40.07,40.17,267110.0,33.2554,33.3217,33.2388,33.3217,267110.0
2017-07-31 10:45:00,40.16,40.17,40.14,40.15,151917.0,33.3134,33.3217,33.2968,33.3051,151917.0
2017-07-31 10:50:00,40.14,40.15,40.09,40.1,274490.0,33.2968,33.3051,33.2554,33.2637,274490.0
2017-07-31 10:55:00,40.09,40.22,40.09,40.21,282026.0,33.2554,33.3632,33.2554,33.3549,282026.0
2017-07-31 11:00:00,40.2,40.26,40.2,40.22,171724.0,33.3466,33.3964,33.3466,33.3632,171724.0
2017-07-31 11:05:00,40.21,40.22,40.18,40.2,138757.0,33.3549,33.3632,33.33,33.3466,138757.0
2017-07-31 11:10:00,40.2,40.27,40.18,40.26,159976.0,33.3466,33.4047,33.33,33.3964,159976.0
2017-07-31 11:15:00,40.26,40.32,40.25,40.3,201704.0,33.3964,33.4462,33.3881,33.4296,201704.0
2017-07-31 11:20:00,40.3,40.3,40.19,40.19,132306.0,33.4296,33.4296,33.3383,33.3383,132306.0
2017-07-31 11:25:00,40.19,40.2,40.1,40.12,192383.0,33.3383,33.3466,33.2637,33.2802,192383.0
2017-07-31 11:30:00,40.12,40.17,39.99,40.0,305474.0,33.2802,33.3217,33.1724,33.1807,305474.0
2017-07-31 11:35:00,40.0,40.02,39.92,40.01,368891.0,33.1807,33.1973,33.1143,33.189,368891.0
2017-07-31 11:40:00,40.0,40.09,39.98,40.07,208189.0,33.1807,33.2554,33.1641,33.2388,208189.0
2017-07-31 11:45:00,40.08,40.08,40.05,40.06,108990.0,33.2471,33.2471,33.2222,33.2305,108990.0
2017-07-31 11:50:00,40.07,40.11,40.0,40.11,284319.0,33.2388,33.272,33.1807,33.272,284319.0
2017-07-31 11:55:00,40.11,40.12,40.09,40.09,175690.0,33.272,33.2802,33.2554,33.2554,175690.0
2017-07-31 12:00:00,40.09,40.17,40.09,40.12,166312.0,33.2554,33.3217,33.2554,33.2802,166312.0
2017-07-31 12:05:00,40.11,40.14,40.1,40.14,197188.0,33.272,33.2968,33.2637,33.2968,197188.0
2017-07-31 12:10:00,40.14,40.18,40.13,40.15,198456.0,33.2968,33.33,33.2885,33.3051,198456.0
2017-07-31 12:15:00,40.15,40.19,40.14,40.19,79191.0,33.3051,33.3383,33.2968,33.3383,79191.0
2017-07-31 12:20:00,40.18,40.28,40.18,40.27,141225.0,33.33,33.413,33.33,33.4047,141225.0
2017-07-31 12:25:00,40.27,40.32,40.27,40.31,197082.0,33.4047,33.4462,33.4047,33.4379,197082.0
2017-07-31 12:30:00,40.31,40.31,40.29,40.3,64083.0,33.4379,33.4379,33.4213,33.4296,64083.0
2017-07-31 12:35:00,40.3,40.32,40.29,40.3,158583.0,33.4296,33.4462,33.4213,33.4296,158583.0
2017-07-31 12:40:00,40.3,40.32,40.29,40.32,140013.0,33.4296,33.4462,33.4213,33.4462,140013.0
2017-07-31 12:45:00,40.31,40.38,40.31,40.37,126563.0,33.4379,33.4959,33.4379,33.4876,126563.0
2017-07-31 12:50:00,40.37,40.41,40.34,40.41,183468.0,33.4876,33.5208,33.4627,33.5208,183468.0
2017-07-31 12:55:00,40.41,40.43,40.35,40.36,171321.0,33.5208,33.5374,33.471,33.4793,171321.0
2017-07-31 13:00:00,40.35,40.4,40.33,40.36,174911.0,33.471,33.5125,33.4544,33.4793,174911.0
2017-07-31 13:05:00,40.36,40.4,40.36,40.39,99346.0,33.4793,33.5125,33.4793,33.5042,99346.0
2017-07-31 13:10:00,40.4,40.42,40.39,40.39,242199.0,33.5125,33.5291,33.5042,33.5042,242199.0
2017-07-31 13:15:00,40.4,40.41,40.38,40.39,138935.0,33.5125,33.5208,33.4959,33.5042,138935.0
2017-07-31 13:20:00,40.4,40.4,40.38,40.4,96623.0,33.5125,33.5125,33.4959,33.5125,96623.0
2017-07-31 13:25:00,40.4,40.41,40.38,40.41,117801.0,33.5125,33.5208,33.4959,33.5208,117801.0
2017-07-31 13:30:00,40.4,40.41,40.4,40.41,57599.0,33.5125,33.5208,33.5125,33.5208,57599.0
2017-07-31 13:35:00,40.4,40.41,40.31,40.31,187896.0,33.5125,33.5208,33.4379,33.4379,187896.0
2017-07-31 13:40:00,40.31,40.33,40.3,40.32,127078.0,33.4379,33.4544,33.4296,33.4462,127078.0
2017-07-31 13:45:00,40.32,40.36,40.32,40.36,104084.0,33.4462,33.4793,33.4462,33.4793,104084.0
2017-07-31 13:50:00,40.36,40.44,40.35,40.44,182996.0,33.4793,33.5457,33.471,33.5457,182996.0
2017-07-31 13:55:00,40.44,40.49,40.41,40.49,250282.0,33.5457,33.5872,33.5208,33.5872,250282.0
2017-07-31 14:00:00,40.49,40.55,40.48,40.51,287775.0,33.5872,33.6369,33.5789,33.6038,287775.0
2017-07-31 14:05:00,40.5,40.52,40.48,40.51,218954.0,33.5955,33.6121,33.5789,33.6038,218954.0
2017-07-31 14:10:00,40.5,40.51,40.46,40.49,124726.0,33.5955,33.6038,33.5623,33.5872,124726.0
2017-07-31 14:15:00,40.49,40.52,40.49,40.49,130468.0,33.5872,33.6121,33.5872,33.5872,130468.0
2017-07-31 14:20:00,40.49,40.5,40.46,40.48,121513.0,33.5872,33.5955,33.5623,33.5789,121513.0
2017-07-31 14:25:00,40.47,40.49,40.43,40.45,241091.0,33.5706,33.5872,33.5374,33.554,241091.0
2017-07-31 14:30:00,40.44,40.47,40.44,40.46,102894.0,33.5457,33.5706,33.5457,33.5623,102894.0
2017-07-31 14:35:00,40.47,40.5,40.46,40.48,263795.0,33.5706,33.5955,33.5623,33.5789,263795.0
2017-07-31 14:40:00,40.48,40.52,40.43,40.44,230627.0,33.5789,33.6121,33.5374,33.5457,230627.0
2017-07-31 14:45:00,40.44,40.46,40.43,40.46,150895.0,33.5457,33.5623,33.5374,33.5623,150895.0
2017-07-31 14:50:00,40.46,40.46,40.44,40.46,153899.0,33.5623,33.5623,33.5457,33.5623,153899.0
2017-07-31 14:55:00,40.46,40.51,40.45,40.46,207244.0,33.5623,33.6038,33.554,33.5623,207244.0
2017-07-31 15:00:00,40.47,40.47,40.45,40.45,208246.0,33.5706,33.5706,33.554,33.554,208246.0
2017-07-31 15:05:00,40.46,40.46,40.45,40.46,131872.0,33.5623,33.5623,33.554,33.5623,131872.0
2017-07-31 15:10:00,40.46,40.52,40.45,40.48,280072.0,33.5623,33.6121,33.554,33.5789,280072.0
2017-07-31 15:15:00,40.48,40.49,40.46,40.46,237499.0,33.5789,33.5872,33.5623,33.5623,237499.0
2017-07-31 15:20:00,40.47,40.48,40.45,40.48,350161.0,33.5706,33.5789,33.554,33.5789,350161.0
2017-07-31 15:25:00,40.47,40.55,40.47,40.55,181995.0,33.5706,33.6369,33.5706,33.6369,181995.0
2017-07-31 15:30:00,40.55,40.58,40.53,40.58,173073.0,33.6369,33.6618,33.6203,33.6618,173073.0
2017-07-31 15:35:00,40.58,40.59,40.56,40.59,343379.0,33.6618,33.6701,33.6452,33.6701,343379.0
2017-07-31 15:40:00,40.59,40.61,40.56,40.61,324657.0,33.6701,33.6867,33.6452,33.6867,324657.0
2017-07-31 15:45:00,40.6,40.62,40.56,40.62,403061.0,33.6784,33.695,33.6452,33.695,403061.0
2017-07-31 15:50:00,40.62,40.62,40.46,40.54,1061622.0,33.695,33.695,33.5623,33.6286,1061622.0
2017-07-31 15:55:00,40.55,40.55,40.47,40.51,1487420.0,33.6369,33.6369,33.5706,33.6038,1487420.0
2017-08-01 09:30:00,40.61,40.85,40.4,40.68,1258643.0,33.6867,33.8858,33.5125,33.7448,1258643.0
2017-08-01 09:35:00,40.69,40.69,40.46,40.66,649141.0,33.7531,33.7531,33.5623,33.7282,649141.0
2017-08-01 09:40:00,40.65,40.68,40.55,40.59,364719.0,33.7199,33.7448,33.6369,33.6701,364719.0
2017-08-01 09:45:00,40.59,40.62,40.45,40.5,387574.0,33.6701,33.695,33.554,33.5955,387574.0
2017-08-01 09:50:00,40.5,40.53,40.4,40.42,237113.0,33.5955,33.6203,33.5125,33.5291,237113.0
2017-08-01 09:55:00,40.42,40.45,40.31,40.33,170714.0,33.5291,33.554,33.4379,33.4544,170714.0
2017-08-01 10:00:00,40.33,40.42,40.28,40.35,234728.0,33.4544,33.5291,33.413,33.471,234728.0
2017-08-01 10:05:00,40.36,40.37,40.27,40.28,202067.0,33.4793,33.4876,33.4047,33.413,202067.0
2017-08-01 10:10:00,40.29,40.33,40.27,40.29,137586.0,33.4213,33.4544,33.4047,33.4213,137586.0
2017-08-01 10:15:00,40.29,40.29,40.22,40.26,214404.0,33.4213,33.4213,33.3632,33.3964,214404.0
2017-08-01 10:20:00,40.27,40.27,40.14,40.15,183902.0,33.4047,33.4047,33.2968,33.3051,183902.0
2017-08-01 10:25:00,40.14,40.17,40.11,40.16,149870.0,33.2968,33.3217,33.272,33.3134,149870.0
2017-08-01 10:30:00,40.16,40.22,40.15,40.2,205523.0,33.3134,33.3632,33.3051,33.3466,205523.0
2017-08-01 10:35:00,40.2,40.31,40.2,40.3,118953.0,33.3466,33.4379,33.3466,33.4296,118953.0
2017-08-01 10:40:00,40.3,40.31,40.2,40.22,157356.0,33.4296,33.4379,33.3466,33.3632,157356.0
2017-08-01 10:45:00,40.23,40.33,40.22,40.32,115535.0,33.3715,33.4544,33.3632,33.4462,115535.0
2017-08-01 10:50:00,40.32,40.39,40.31,40.38,225278.0,33.4462,33.5042,33.4379,33.4959,225278.0
2017-08-01 10:55:00,40.38,40.43,40.37,40.43,165051.0,33.4959,33.5374,33.4876,33.5374,165051.0
2017-08-01 11:00:00,40.43,40.43,40.32,40.32,225807.0,33.5374,33.5374,33.4462,33.4462,225807.0
2017-08-01 11:05:00,40.33,40.35,40.24,40.26,203166.0,33.4544,33.471,33.3798,33.3964,203166.0
2017-08-01 11:10:00,40.26,40.29,40.24,40.27,345869.0,33.3964,33.4213,33.3798,33.4047,345869.0
2017-08-01 11:15:00,40.27,40.3,40.24,40.27,125242.0,33.4047,33.4296,33.3798,33.4047,125242.0
2017-08-01 11:20:00,40.27,40.32,40.27,40.29,159079.0,33.4047,33.4462,33.4047,33.4213,159079.0
2017-08-01 11:25:00,40.3,40.31,40.25,40.29,219461.0,33.4296,33.4379,33.3881,33.4213,219461.0
2017-08-01 11:30:00,40.3,40.33,40.29,40.31,91928.0,33.4296,33.4544,33.4213,33.4379,91928.0
2017-08-01 11:35:00,40.32,40.34,40.31,40.33,96771.0,33.4462,33.4627,33.4379,33.4544,96771.0
2017-08-01 11:40:00,40.34,40.35,40.32,40.34,382418.0,33.4627,33.471,33.4462,33.4627,382418.0
2017-08-01 11:45:00,40.33,40.34,40.22,40.25,187764.0,33.4544,33.4627,33.3632,33.3881,187764.0
2017-08-01 11:50:00,40.25,40.26,40.15,40.15,81815.0,33.3881,33.3964,33.3051,33.3051,81815.0
2017-08-01 11:55:00,40.14,40.21,40.13,40.18,538224.0,33.2968,33.3549,33.2885,33.33,538224.0
2017-08-01 12:00:00,40.18,40.22,40.16,40.18,196653.0,33.33,33.3632,33.3134,33.33,196653.0
2017-08-01 12:05:00,40.18,40.23,40.17,40.22,110534.0,33.33,33.3715,33.3217,33.3632,110534.0
2017-08-01 12:10:00,40.22,40.26,40.22,40.25,99545.0,33.3632,33.3964,33.3632,33.3881,99545.0
2017-08-01 12:15:00,40.25,40.27,40.25,40.26,88479.0,33.3881,33.4047,33.3881,33.3964,88479.0
2017-08-01 12:20:00,40.26,40.29,40.25,40.25,92310.0,33.3964,33.4213,33.3881,33.3881,92310.0
2017-08-01 12:25:00,40.25,40.26,40.22,40.22,94651.0,33.3881,33.3964,33.3632,33.3632,94651.0
2017-08-01 12:30:00,40.23,40.23,40.18,40.18,127800.0,33.3715,33.3715,33.33,33.33,127800.0
2017-08-01 12:35:00,40.18,40.23,40.18,40.23,86975.0,33.33,33.3715,33.33,33.3715,86975.0
2017-08-01 12:40:00,40.23,40.25,40.22,40.23,172274.0,33.3715,33.3881,33.3632,33.3715,172274.0
2017-08-01 12:45:00,40.22,40.26,40.22,40.26,88704.0,33.3632,33.3964,33.3632,33.3964,88704.0
2017-08-01 12:50:00,40.26,40.3,40.26,40.29,172069.0,33.3964,33.4296,33.3964,33.4213,172069.0
2017-08-01 12:55:00,40.3,40.3,40.26,40.29,157506.0,33.4296,33.4296,33.3964,33.4213,157506.0
2017-08-01 13:00:00,40.3,40.31,40.25,40.26,235141.0,33.4296,33.4379,33.3881,33.3964,235141.0
2017-08-01 13:05:00,40.25,40.3,40.24,40.29,82894.0,33.3881,33.4296,33.3798,33.4213,82894.0
2017-08-01 13:10:00,40.3,40.3,40.28,40.28,70848.0,33.4296,33.4296,33.413,33.413,70848.0
2017-08-01 13:15:00,40.29,40.29,40.21,40.22,126335.0,33.4213,33.4213,33.3549,33.3632,126335.0
2017-08-01 13:20:00,40.23,40.26,40.22,40.25,68160.0,33.3715,33.3964,33.3632,33.3881,68160.0
2017-08-01 13:25:00,40.25,40.27,40.23,40.25,95470.0,33.3881,33.4047,33.3715,33.3881,95470.0
2017-08-01 13:30:00,40.25,40.25,40.2,40.21,105125.0,33.3881,33.3881,33.3466,33.3549,105125.0
2017-08-01 13:35:00,40.21,40.23,40.2,40.22,59125.0,33.3549,33.3715,33.3466,33.3632,59125.0
2017-08-01 13:40:00,40.22,40.23,40.21,40.23,56554.0,33.3632,33.3715,33.3549,33.3715,56554.0
2017-08-01 13:45:00,40.22,40.25,40.21,40.25,142559.0,33.3632,33.3881,33.3549,33.3881,142559.0
2017-08-01 13:50:00,40.25,40.25,40.21,40.23,87598.0,33.3881,33.3881,33.3549,33.3715,87598.0
2017-08-01 13:55:00,40.23,40.24,40.22,40.23,78916.0,33.3715,33.3798,33.3632,33.3715,78916.0
2017-08-01 14:00:00,40.23,40.26,40.23,40.26,122974.0,33.3715,33.3964,33.3715,33.3964,122974.0
2017-08-01 14:05:00,40.26,40.26,40.19,40.2,185405.0,33.3964,33.3964,33.3383,33.3466,185405.0
2017-08-01 14:10:00,40.19,40.21,40.18,40.21,75098.0,33.3383,33.3549,33.33,33.3549,75098.0
2017-08-01 14:15:00,40.21,40.24,40.2,40.23,68583.0,33.3549,33.3798,33.3466,33.3715,68583.0
2017-08-01 14:20:00,40.23,40.24,40.2,40.21,116993.0,33.3715,33.3798,33.3466,33.3549,116993.0
2017-08-01 14:25:00,40.21,40.23,40.2,40.2,81618.0,33.3549,33.3715,33.3466,33.3466,81618.0
2017-08-01 14:30:00,40.2,40.24,40.2,40.23,191007.0,33.3466,33.3798,33.3466,33.3715,191007.0
2017-08-01 14:35:00,40.23,40.23,40.22,40.23,89059.0,33.3715,33.3715,33.3632,33.3715,89059.0
2017-08-01 14:40:00,40.22,40.25,40.2,40.25,219612.0,33.3632,33.3881,33.3466,33.3881,219612.0
2017-08-01 14:45:00,40.24,40.27,40.22,40.23,189517.0,33.3798,33.4047,33.3632,33.3715,189517.0
2017-08-01 14:50:00,40.23,40.25,40.22,40.25,75603.0,33.3715,33.3881,33.3632,33.3881,75603.0
2017-08-01 14:55:00,40.25,40.26,40.24,40.25,87665.0,33.3881,33.3964,33.3798,33.3881,87665.0
2017-08-01 15:00:00,40.25,40.26,40.21,40.22,242155.0,33.3881,33.3964,33.3549,33.3632,242155.0
2017-08-01 15:05:00,40.21,40.25,40.2,40.25,107824.0,33.3549,33.3881,33.3466,33.3881,107824.0
2017-08-01 15:10:00,40.25,40.25,40.2,40.21,234755.0,33.3881,33.3881,33.3466,33.3549,234755.0
2017-08-01 15:15:00,40.2,40.22,40.2,40.21,125536.0,33.3466,33.3632,33.3466,33.3549,125536.0
2017-08-01 15:20:00,40.22,40.26,40.21,40.25,139844.0,33.3632,33.3964,33.3549,33.3881,139844.0
2017-08-01 15:25:00,40.26,40.27,40.22,40.27,303244.0,33.3964,33.4047,33.3632,33.4047,303244.0
2017-08-01 15:30:00,40.27,40.3,40.26,40.3,178323.0,33.4047,33.4296,33.3964,33.4296,178323.0
2017-08-01 15:35:00,40.3,40.31,40.28,40.3,392953.0,33.4296,33.4379,33.413,33.4296,392953.0
2017-08-01 15:40:00,40.29,40.3,40.24,40.26,352374.0,33.4213,33.4296,33.3798,33.3964,352374.0
2017-08-01 15:45:00,40.25,40.28,40.25,40.27,410621.0,33.3881,33.413,33.3881,33.4047,410621.0
2017-08-01 15:50:00,40.27,40.33,40.26,40.3,468960.0,33.4047,33.4544,33.3964,33.4296,468960.0
2017-08-01 15:55:00,40.31,40.36,40.3,40.34,988200.0,33.4379,33.4793,33.4296,33.4627,988200.0
2017-08-02 09:30:00,40.15,40.19,39.93,40.08,422146.0,33.3051,33.3383,33.1226,33.2471,422146.0
2017-08-02 09:35:00,40.08,40.1,40.03,40.06,103606.0,33.2471,33.2637,33.2056,33.2305,103606.0
2017-08-02 09:40:00,40.07,40.08,39.99,40.04,203534.0,33.2388,33.2471,33.1724,33.2139,203534.0
2017-08-02 09:45:00,40.04,40.06,39.9,39.93,254048.0,33.2139,33.2305,33.0978,33.1226,254048.0
2017-08-02 09:50:00,39.93,40.02,39.92,39.96,142455.0,33.1226,33.1973,33.1143,33.1475,142455.0
2017-08-02 09:55:00,39.97,39.98,39.8,39.81,152500.0,33.1558,33.1641,33.0148,33.0231,152500.0
2017-08-02 10:00:00,39.8,39.95,39.8,39.93,132938.0,33.0148,33.1392,33.0148,33.1226,132938.0
2017-08-02 10:05:00,39.93,40.04,39.92,40.01,143626.0,33.1226,33.2139,33.1143,33.189,143626.0
2017-08-02 10:10:00,40.01,40.01,39.91,39.96,101490.0,33.189,33.189,33.106,33.1475,101490.0
2017-08-02 10:15:00,39.96,39.97,39.84,39.87,158927.0,33.1475,33.1558,33.048,33.0729,158927.0
2017-08-02 10:20:00,39.87,39.87,39.79,39.8,186728.0,33.0729,33.0729,33.0065,33.0148,186728.0
2017-08-02 10:25:00,39.8,39.85,39.7,39.73,179694.0,33.0148,33.0563,32.9318,32.9567,179694.0
2017-08-02 10:30:00,39.73,39.79,39.69,39.71,188528.0,32.9567,33.0065,32.9236,32.9401,188528.0
2017-08-02 10:35:00,39.71,39.75,39.69,39.71,417335.0,32.9401,32.9733,32.9236,32.9401,417335.0
2017-08-02 10:40:00,39.71,39.71,39.54,39.56,342350.0,32.9401,32.9401,32.7991,32.8157,342350.0
2017-08-02 10:45:00,39.56,39.69,39.55,39.69,270748.0,32.8157,32.9236,32.8074,32.9236,270748.0
2017-08-02 10:50:00,39.69,39.75,39.67,39.69,116712.0,32.9236,32.9733,32.907,32.9236,116712.0
2017-08-02 10:55:00,39.69,39.72,39.63,39.66,115173.0,32.9236,32.9484,32.8738,32.8987,115173.0
2017-08-02 11:00:00,39.65,39.73,39.65,39.7,138520.0,32.8904,32.9567,32.8904,32.9318,138520.0
2017-08-02 11:05:00,39.71,39.79,39.67,39.78,91241.0,32.9401,33.0065,32.907,32.9982,91241.0
2017-08-02 11:10:00,39.79,39.86,39.79,39.84,123771.0,33.0065,33.0646,33.0065,33.048,123771.0
2017-08-02 11:15:00,39.84,39.89,39.83,39.86,114246.0,33.048,33.0895,33.0397,33.0646,114246.0
2017-08-02 11:20:00,39.86,39.94,39.85,39.94,117791.0,33.0646,33.1309,33.0563,33.1309,117791.0
2017-08-02 11:25:00,39.94,39.95,39.91,39.95,124945.0,33.1309,33.1392,33.106,33.1392,124945.0
2017-08-02 11:30:00,39.95,39.97,39.91,39.91,300269.0,33.1392,33.1558,33.106,33.106,300269.0
2017-08-02 11:35:00,39.92,39.93,39.89,39.89,61856.0,33.1143,33.1226,33.0895,33.0895,61856.0
2017-08-02 11:40:00,39.89,39.91,39.87,39.89,126560.0,33.0895,33.106,33.0729,33.0895,126560.0
2017-08-02 11:45:00,39.9,39.91,39.85,39.86,84182.0,33.0978,33.106,33.0563,33.0646,84182.0
2017-08-02 11:50:00,39.86,39.88,39.84,39.87,61801.0,33.0646,33.0812,33.048,33.0729,61801.0
2017-08-02 11:55:00,39.86,39.87,39.78,39.78,91750.0,33.0646,33.0729,32.9982,32.9982,91750.0
2017-08-02 12:00:00,39.79,39.82,39.77,39.78,101771.0,33.0065,33.0314,32.9899,32.9982,101771.0
2017-08-02 12:05:00,39.79,39.82,39.77,39.79,83808.0,33.0065,33.0314,32.9899,33.0065,83808.0
2017-08-02 12:10:00,39.79,39.82,39.76,39.79,105268.0,33.0065,33.0314,32.9816,33.0065,105268.0
2017-08-02 12:15:00,39.79,39.81,39.76,39.8,56682.0,33.0065,33.0231,32.9816,33.0148,56682.0
2017-08-02 12:20:00,39.81,39.84,39.8,39.83,307461.0,33.0231,33.048,33.0148,33.0397,307461.0
2017-08-02 12:25:00,39.84,39.86,39.81,39.84,84323.0,33.048,33.0646,33.0231,33.048,84323.0
2017-08-02 12:30:00,39.84,39.86,39.79,39.82,82003.0,33.048,33.0646,33.0065,33.0314,82003.0
2017-08-02 12:35:00,39.82,39.87,39.81,39.86,58529.0,33.0314,33.0729,33.0231,33.0646,58529.0
2017-08-02 12:40:00,39.86,39.89,39.85,39.89,75959.0,33.0646,33.0895,33.0563,33.0895,75959.0
2017-08-02 12:45:00,39.88,39.9,39.86,39.88,678329.0,33.0812,33.0978,33.0646,33.0812,678329.0
2017-08-02 12:50:00,39.88,39.9,39.83,39.84,89755.0,33.0812,33.0978,33.0397,33.048,89755.0
2017-08-02 12:55:00,39.84,39.85,39.8,39.8,135914.0,33.048,33.0563,33.0148,33.0148,135914.0
2017-08-02 13:00:00,39.81,39.81,39.75,39.78,66194.0,33.0231,33.0231,32.9733,32.9982,66194.0
2017-08-02 13:05:00,39.77,39.78,39.71,39.75,86093.0,32.9899,32.9982,32.9401,32.9733,86093.0
2017-08-02 13:10:00,39.75,39.85,39.74,39.84,188011.0,32.9733,33.0563,32.965,33.048,188011.0
2017-08-02 13:15:00,39.84,39.89,39.82,39.88,110517.0,33.048,33.0895,33.0314,33.0812,110517.0
2017-08-02 13:20:00,39.88,39.9,39.86,39.89,116341.0,33.0812,33.0978,33.0646,33.0895,116341.0
2017-08-02 13:25:00,39.89,39.92,39.87,39.91,154950.0,33.0895,33.1143,33.0729,33.106,154950.0
2017-08-02 13:30:00,39.91,39.92,39.89,39.91,124403.0,33.106,33.1143,33.0895,33.106,124403.0
2017-08-02 13:35:00,39.92,39.96,39.91,39.95,151671.0,33.1143,33.1475,33.106,33.1392,151671.0
2017-08-02 13:40:00,39.95,40.01,39.94,40.0,319157.0,33.1392,33.189,33.1309,33.1807,319157.0
2017-08-02 13:45:00,40.01,40.03,39.98,40.0,297431.0,33.189,33.2056,33.1641,33.1807,297431.0
2017-08-02 13:50:00,40.0,40.03,39.99,40.02,467697.0,33.1807,33.2056,33.1724,33.1973,467697.0
2017-08-02 13:55:00,40.02,40.02,39.96,39.97,141142.0,33.1973,33.1973,33.1475,33.1558,141142.0
2017-08-02 14:00:00,39.96,40.0,39.96,39.99,67042.0,33.1475,33.1807,33.1475,33.1724,67042.0
2017-08-02 14:05:00,39.99,40.0,39.96,39.96,92261.0,33.1724,33.1807,33.1475,33.1475,92261.0
2017-08-02 14:10:00,39.97,39.97,39.9,39.93,171585.0,33.1558,33.1558,33.0978,33.1226,171585.0
2017-08-02 14:15:00,39.93,39.93,39.89,39.9,109721.0,33.1226,33.1226,33.0895,33.0978,109721.0
2017-08-02 14:20:00,39.9,39.92,39.89,39.91,151315.0,33.0978,33.1143,33.0895,33.106,151315.0
2017-08-02 14:25:00,39.91,39.92,39.88,39.91,112952.0,33.106,33.1143,33.0812,33.106,112952.0
2017-08-02 14:30:00,39.9,39.97,39.89,39.97,149500.0,33.0978,33.1558,33.0895,33.1558,149500.0
2017-08-02 14:35:00,39.96,39.99,39.94,39.98,85637.0,33.1475,33.1724,33.1309,33.1641,85637.0
2017-08-02 14:40:00,39.97,39.98,39.94,39.96,71859.0,33.1558,33.1641,33.1309,33.1475,71859.0
2017-08-02 14:45:00,39.97,40.0,39.94,39.99,81145.0,33.1558,33.1807,33.1309,33.1724,81145.0
2017-08-02 14:50:00,39.99,40.02,39.99,40.0,118603.0,33.1724,33.1973,33.1724,33.1807,118603.0
2017-08-02 14:55:00,40.0,40.0,39.97,39.99,316321.0,33.1807,33.1807,33.1558,33.1724,316321.0
2017-08-02 15:00:00,40.0,40.05,39.98,40.04,302713.0,33.1807,33.2222,33.1641,33.2139,302713.0
2017-08-02 15:05:00,40.03,40.04,39.96,39.98,469821.0,33.2056,33.2139,33.1475,33.1641,469821.0
2017-08-02 15:10:00,39.98,40.01,39.98,40.0,69501.0,33.1641,33.189,33.1641,33.1807,69501.0
2017-08-02 15:15:00,40.0,40.0,39.94,39.95,170479.0,33.1807,33.1807,33.1309,33.1392,170479.0
2017-08-02 15:20:00,39.94,39.96,39.93,39.96,109758.0,33.1309,33.1475,33.1226,33.1475,109758.0
2017-08-02 15:25:00,39.96,39.96,39.91,39.92,94499.0,33.1475,33.1475,33.106,33.1143,94499.0
2017-08-02 15:30:00,39.92,39.93,39.88,39.89,102327.0,33.1143,33.1226,33.0812,33.0895,102327.0
2017-08-02 15:35:00,39.89,39.9,39.87,39.9,111450.0,33.0895,33.0978,33.0729,33.0978,111450.0
2017-08-02 15:40:00,39.9,39.92,39.88,39.91,119072.0,33.0978,33.1143,33.0812,33.106,119072.0
2017-08-02 15:45:00,39.92,39.96,39.9,39.91,232862.0,33.1143,33.1475,33.0978,33.106,232862.0
2017-08-02 15:50:00,39.91,40.02,39.91,40.01,744523.0,33.106,33.1973,33.106,33.189,744523.0
2017-08-02 15:55:00,40.01,40.02,39.98,40.0,963005.0,33.189,33.1973,33.1641,33.1807,963005.0
2017-08-03 09:30:00,39.64,39.88,39.51,39.76,736212.0,32.8821,33.0812,32.7742,32.9816,736212.0
2017-08-03 09:35:00,39.76,39.95,39.76,39.91,245308.0,32.9816,33.1392,32.9816,33.106,245308.0
2017-08-03 09:40:00,39.92,39.99,39.85,39.87,299578.0,33.1143,33.1724,33.0563,33.0729,299578.0
2017-08-03 09:45:00,39.88,39.92,39.85,39.88,192470.0,33.0812,33.1143,33.0563,33.0812,192470.0
2017-08-03 09:50:00,39.88,39.9,39.85,39.87,111236.0,33.0812,33.0978,33.0563,33.0729,111236.0
2017-08-03 09:55:00,39.88,39.88,39.81,39.84,162480.0,33.0812,33.0812,33.0231,33.048,162480.0
2017-08-03 10:00:00,39.84,39.91,39.77,39.87,199298.0,33.048,33.106,32.9899,33.0729,199298.0
2017-08-03 10:05:00,39.86,39.89,39.76,39.89,237571.0,33.0646,33.0895,32.9816,33.0895,237571.0
2017-08-03 10:10:00,39.89,39.9,39.75,39.75,264515.0,33.0895,33.0978,32.9733,32.9733,264515.0
2017-08-03 10:15:00,39.75,39.81,39.71,39.79,248474.0,32.9733,33.0231,32.9401,33.0065,248474.0
2017-08-03 10:20:00,39.79,39.82,39.75,39.77,232381.0,33.0065,33.0314,32.9733,32.9899,232381.0
2017-08-03 10:25:00,39.77,39.82,39.76,39.82,186703.0,32.9899,33.0314,32.9816,33.0314,186703.0
2017-08-03 10:30:00,39.81,39.85,39.75,39.75,184482.0,33.0231,33.0563,32.9733,32.9733,184482.0
2017-08-03 10:35:00,39.75,39.83,39.75,39.83,120225.0,32.9733,33.0397,32.9733,33.0397,120225.0
2017-08-03 10:40:00,39.83,39.93,39.82,39.9,128221.0,33.0397,33.1226,33.0314,33.0978,128221.0
2017-08-03 10:45:00,39.91,39.95,39.84,39.88,116098.0,33.106,33.1392,33.048,33.0812,116098.0
2017-08-03 10:50:00,39.87,39.91,39.85,39.88,99609.0,33.0729,33.106,33.0563,33.0812,99609.0
2017-08-03 10:55:00,39.88,39.89,39.81,39.83,127324.0,33.0812,33.0895,33.0231,33.0397,127324.0
2017-08-03 11:00:00,39.83,39.86,39.81,39.81,118010.0,33.0397,33.0646,33.0231,33.0231,118010.0
2017-08-03 11:05:00,39.81,39.85,39.79,39.85,90773.0,33.0231,33.0563,33.0065,33.0563,90773.0
2017-08-03 11:10:00,39.85,39.85,39.79,39.81,82355.0,33.0563,33.0563,33.0065,33.0231,82355.0
2017-08-03 11:15:00,39.8,39.82,39.76,39.77,120288.0,33.0148,33.0314,32.9816,32.9899,120288.0
2017-08-03 11:20:00,39.76,39.79,39.73,39.75,77715.0,32.9816,33.0065,32.9567,32.9733,77715.0
2017-08-03 11:25:00,39.75,39.83,39.75,39.82,111189.0,32.9733,33.0397,32.9733,33.0314,111189.0
2017-08-03 11:30:00,39.82,39.82,39.71,39.73,156225.0,33.0314,33.0314,32.9401,32.9567,156225.0
2017-08-03 11:35:00,39.72,39.77,39.72,39.75,118506.0,32.9484,32.9899,32.9484,32.9733,118506.0
2017-08-03 11:40:00,39.75,39.8,39.73,39.8,51086.0,32.9733,33.0148,32.9567,33.0148,51086.0
2017-08-03 11:45:00,39.8,39.83,39.77,39.79,68895.0,33.0148,33.0397,32.9899,33.0065,68895.0
2017-08-03 11:50:00,39.79,39.82,39.78,39.82,64546.0,33.0065,33.0314,32.9982,33.0314,64546.0
2017-08-03 11:55:00,39.82,39.83,39.78,39.79,68375.0,33.0314,33.0397,32.9982,33.0065,68375.0
2017-08-03 12:00:00,39.78,39.85,39.78,39.8,68755.0,32.9982,33.0563,32.9982,33.0148,68755.0
2017-08-03 12:05:00,39.82,39.85,39.76,39.76,89292.0,33.0314,33.0563,32.9816,32.9816,89292.0
2017-08-03 12:10:00,39.77,39.79,39.75,39.77,105286.0,32.9899,33.0065,32.9733,32.9899,105286.0
2017-08-03 12:15:00,39.76,39.76,39.73,39.74,131381.0,32.9816,32.9816,32.9567,32.965,131381.0
2017-08-03 12:20:00,39.74,39.85,39.73,39.84,135634.0,32.965,33.0563,32.9567,33.048,135634.0
2017-08-03 12:25:00,39.84,39.88,39.83,39.88,65560.0,33.048,33.0812,33.0397,33.0812,65560.0
2017-08-03 12:30:00,39.88,39.9,39.85,39.9,68242.0,33.0812,33.0978,33.0563,33.0978,68242.0
2017-08-03 12:35:00,39.9,39.97,39.88,39.97,290603.0,33.0978,33.1558,33.0812,33.1558,290603.0
2017-08-03 12:40:00,39.96,39.99,39.94,39.97,154756.0,33.1475,33.1724,33.1309,33.1558,154756.0
2017-08-03 12:45:00,39.97,39.99,39.94,39.94,80421.0,33.1558,33.1724,33.1309,33.1309,80421.0
2017-08-03 12:50:00,39.95,39.98,39.93,39.94,337815.0,33.1392,33.1641,33.1226,33.1309,337815.0
2017-08-03 12:55:00,39.94,39.96,39.89,39.91,98708.0,33.1309,33.1475,33.0895,33.106,98708.0
2017-08-03 13:00:00,39.91,39.91,39.82,39.84,149871.0,33.106,33.106,33.0314,33.048,149871.0
2017-08-03 13:05:00,39.83,39.84,39.8,39.83,83032.0,33.0397,33.048,33.0148,33.0397,83032.0
2017-08-03 13:10:00,39.83,39.83,39.81,39.83,46135.0,33.0397,33.0397,33.0231,33.0397,46135.0
2017-08-03 13:15:00,39.83,39.84,39.81,39.83,50990.0,33.0397,33.048,33.0231,33.0397,50990.0
2017-08-03 13:20:00,39.82,39.84,39.79,39.8,79255.0,33.0314,33.048,33.0065,33.0148,79255.0
2017-08-03 13:25:00,39.8,39.81,39.76,39.79,67842.0,33.0148,33.0231,32.9816,33.0065,67842.0
2017-08-03 13:30:00,39.78,39.78,39.73,39.74,93118.0,32.9982,32.9982,32.9567,32.965,93118.0
2017-08-03 13:35:00,39.75,39.75,39.69,39.73,168848.0,32.9733,32.9733,32.9236,32.9567,168848.0
2017-08-03 13:40:00,39.73,39.75,39.71,39.73,100709.0,32.9567,32.9733,32.9401,32.9567,100709.0
2017-08-03 13:45:00,39.73,39.74,39.67,39.73,113638.0,32.9567,32.965,32.907,32.9567,113638.0
2017-08-03 13:50:00,39.73,39.74,39.7,39.74,113959.0,32.9567,32.965,32.9318,32.965,113959.0
2017-08-03 13:55:00,39.73,39.74,39.66,39.66,124554.0,32.9567,32.965,32.8987,32.8987,124554.0
2017-08-03 14:00:00,39.66,39.69,39.64,39.66,151181.0,32.8987,32.9236,32.8821,32.8987,151181.0
2017-08-03 14:05:00,39.66,39.69,39.64,39.68,120580.0,32.8987,32.9236,32.8821,32.9153,120580.0
2017-08-03 14:10:00,39.69,39.69,39.66,39.66,79042.0,32.9236,32.9236,32.8987,32.8987,79042.0
2017-08-03 14:15:00,39.67,39.72,39.67,39.72,109571.0,32.907,32.9484,32.907,32.9484,109571.0
2017-08-03 14:20:00,39.72,39.73,39.69,39.72,102779.0,32.9484,32.9567,32.9236,32.9484,102779.0
2017-08-03 14:25:00,39.73,39.81,39.72,39.8,285551.0,32.9567,33.0231,32.9484,33.0148,285551.0
2017-08-03 14:30:00,39.8,39.84,39.79,39.83,324020.0,33.0148,33.048,33.0065,33.0397,324020.0
2017-08-03 14:35:00,39.82,39.83,39.74,39.74,308812.0,33.0314,33.0397,32.965,32.965,308812.0
2017-08-03 14:40:00,39.74,39.76,39.72,39.73,91994.0,32.965,32.9816,32.9484,32.9567,91994.0
2017-08-03 14:45:00,39.73,39.74,39.7,39.7,107734.0,32.9567,32.965,32.9318,32.9318,107734.0
2017-08-03 14:50:00,39.7,39.72,39.7,39.7,105253.0,32.9318,32.9484,32.9318,32.9318,105253.0
2017-08-03 14:55:00,39.71,39.74,39.7,39.73,102472.0,32.9401,32.965,32.9318,32.9567,102472.0
2017-08-03 15:00:00,39.73,39.75,39.7,39.71,102280.0,32.9567,32.9733,32.9318,32.9401,102280.0
2017-08-03 15:05:00,39.7,39.74,39.7,39.73,164358.0,32.9318,32.965,32.9318,32.9567,164358.0
2017-08-03 15:10:00,39.73,39.76,39.69,39.75,140176.0,32.9567,32.9816,32.9236,32.9733,140176.0
2017-08-03 15:15:00,39.76,39.82,39.75,39.81,106387.0,32.9816,33.0314,32.9733,33.0231,106387.0
2017-08-03 15:20:00,39.81,39.81,39.78,39.78,138106.0,33.0231,33.0231,32.9982,32.9982,138106.0
2017-08-03 15:25:00,39.78,39.8,39.77,39.77,138987.0,32.9982,33.0148,32.9899,32.9899,138987.0
2017-08-03 15:30:00,39.77,39.78,39.64,39.71,277732.0,32.9899,32.9982,32.8821,32.9401,277732.0
2017-08-03 15:35:00,39.71,39.73,39.67,39.68,244579.0,32.9401,32.9567,32.907,32.9153,244579.0
2017-08-03 15:40:00,39.68,39.7,39.66,39.69,278675.0,32.9153,32.9318,32.8987,32.9236,278675.0
2017-08-03 15:45:00,39.69,39.75,39.68,39.72,253975.0,32.9236,32.9733,32.9153,32.9484,253975.0
2017-08-03 15:50:00,39.71,39.79,39.71,39.72,496339.0,32.9401,33.0065,32.9401,32.9484,496339.0
2017-08-03 15:55:00,39.71,39.72,39.67,39.69,750528.0,32.9401,32.9484,32.907,32.9236,750528.0
2017-08-04 09:30:00,39.83,39.84,39.68,39.78,344600.0,33.0397,33.048,32.9153,32.9982,344600.0
2017-08-04 09:35:00,39.78,39.8,39.71,39.75,171823.0,32.9982,33.0148,32.9401,32.9733,171823.0
2017-08-04 09:40:00,39.75,39.82,39.72,39.79,166605.0,32.9733,33.0314,32.9484,33.0065,166605.0
2017-08-04 09:45:00,39.78,39.81,39.78,39.79,142433.0,32.9982,33.0231,32.9982,33.0065,142433.0
2017-08-04 09:50:00,39.78,39.82,39.77,39.79,151121.0,32.9982,33.0314,32.9899,33.0065,151121.0
2017-08-04 09:55:00,39.78,39.78,39.65,39.68,315118.0,32.9982,32.9982,32.8904,32.9153,315118.0
2017-08-04 10:00:00,39.68,39.74,39.67,39.68,242210.0,32.9153,32.965,32.907,32.9153,242210.0
2017-08-04 10:05:00,39.69,39.7,39.58,39.58,209119.0,32.9236,32.9318,32.8323,32.8323,209119.0
2017-08-04 10:10:00,39.58,39.69,39.58,39.68,147467.0,32.8323,32.9236,32.8323,32.9153,147467.0
2017-08-04 10:15:00,39.69,39.73,39.65,39.69,190305.0,32.9236,32.9567,32.8904,32.9236,190305.0
2017-08-04 10:20:00,39.69,39.7,39.67,39.68,199560.0,32.9236,32.9318,32.907,32.9153,199560.0
2017-08-04 10:25:00,39.68,39.75,39.65,39.75,127242.0,32.9153,32.9733,32.8904,32.9733,127242.0
2017-08-04 10:30:00,39.75,39.75,39.68,39.69,106871.0,32.9733,32.9733,32.9153,32.9236,106871.0
2017-08-04 10:35:00,39.69,39.69,39.66,39.69,123143.0,32.9236,32.9236,32.8987,32.9236,123143.0
2017-08-04 10:40:00,39.68,39.71,39.67,39.68,120827.0,32.9153,32.9401,32.907,32.9153,120827.0
2017-08-04 10:45:00,39.69,39.7,39.67,39.68,127359.0,32.9236,32.9318,32.907,32.9153,127359.0
2017-08-04 10:50:00,39.68,39.7,39.64,39.64,127977.0,32.9153,32.9318,32.8821,32.8821,127977.0
2017-08-04 10:55:00,39.64,39.65,39.61,39.62,64552.0,32.8821,32.8904,32.8572,32.8655,64552.0
2017-08-04 11:00:00,39.62,39.62,39.57,39.61,87976.0,32.8655,32.8655,32.824,32.8572,87976.0
2017-08-04 11:05:00,39.61,39.64,39.6,39.63,104107.0,32.8572,32.8821,32.8489,32.8738,104107.0
2017-08-04 11:10:00,39.62,39.63,39.58,39.59,88471.0,32.8655,32.8738,32.8323,32.8406,88471.0
2017-08-04 11:15:00,39.59,39.67,39.57,39.67,120421.0,32.8406,32.907,32.824,32.907,120421.0
2017-08-04 11:20:00,39.67,39.71,39.66,39.67,88064.0,32.907,32.9401,32.8987,32.907,88064.0
2017-08-04 11:25:00,39.67,39.7,39.65,39.7,62153.0,32.907,32.9318,32.8904,32.9318,62153.0
2017-08-04 11:30:00,39.7,39.71,39.67,39.68,64702.0,32.9318,32.9401,32.907,32.9153,64702.0
2017-08-04 11:35:00,39.67,39.69,39.64,39.68,109834.0,32.907,32.9236,32.8821,32.9153,109834.0
2017-08-04 11:40:00,39.69,39.71,39.68,39.68,101802.0,32.9236,32.9401,32.9153,32.9153,101802.0
2017-08-04 11:45:00,39.69,39.69,39.65,39.66,71846.0,32.9236,32.9236,32.8904,32.8987,71846.0
2017-08-04 11:50:00,39.66,39.7,39.65,39.65,94020.0,32.8987,32.9318,32.8904,32.8904,94020.0
2017-08-04 11:55:00,39.65,39.66,39.61,39.65,95637.0,32.8904,32.8987,32.8572,32.8904,95637.0
2017-08-04 12:00:00,39.65,39.69,39.64,39.64,87204.0,32.8904,32.9236,32.8821,32.8821,87204.0
2017-08-04 12:05:00,39.64,39.71,39.64,39.7,53877.0,32.8821,32.9401,32.8821,32.9318,53877.0
2017-08-04 12:10:00,39.71,39.71,39.65,39.67,45350.0,32.9401,32.9401,32.8904,32.907,45350.0
2017-08-04 12:15:00,39.66,39.67,39.61,39.62,89196.0,32.8987,32.907,32.8572,32.8655,89196.0
2017-08-04 12:20:00,39.62,39.68,39.62,39.67,48196.0,32.8655,32.9153,32.8655,32.907,48196.0
2017-08-04 12:25:00,39.66,39.71,39.66,39.7,89407.0,32.8987,32.9401,32.8987,32.9318,89407.0
2017-08-04 12:30:00,39.69,39.71,39.67,39.68,94777.0,32.9236,32.9401,32.907,32.9153,94777.0
2017-08-04 12:35:00,39.67,39.67,39.63,39.66,90782.0,32.907,32.907,32.8738,32.8987,90782.0
2017-08-04 12:40:00,39.65,39.67,39.65,39.65,55192.0,32.8904,32.907,32.8904,32.8904,55192.0
2017-08-04 12:45:00,39.65,39.67,39.63,39.66,52592.0,32.8904,32.907,32.8738,32.8987,52592.0
2017-08-04 12:50:00,39.65,39.68,39.64,39.66,63309.0,32.8904,32.9153,32.8821,32.8987,63309.0
2017-08-04 12:55:00,39.66,39.69,39.65,39.68,62403.0,32.8987,32.9236,32.8904,32.9153,62403.0
2017-08-04 13:00:00,39.68,39.68,39.65,39.65,88621.0,32.9153,32.9153,32.8904,32.8904,88621.0
2017-08-04 13:05:00,39.65,39.66,39.63,39.66,56655.0,32.8904,32.8987,32.8738,32.8987,56655.0
2017-08-04 13:10:00,39.66,39.67,39.63,39.64,62909.0,32.8987,32.907,32.8738,32.8821,62909.0
2017-08-04 13:15:00,39.63,39.64,39.6,39.6,47753.0,32.8738,32.8821,32.8489,32.8489,47753.0
2017-08-04 13:20:00,39.61,39.65,39.6,39.64,33379.0,32.8572,32.8904,32.8489,32.8821,33379.0
2017-08-04 13:25:00,39.64,39.66,39.64,39.65,36176.0,32.8821,32.8987,32.8821,32.8904,36176.0
2017-08-04 13:30:00,39.65,39.68,39.64,39.68,113771.0,32.8904,32.9153,32.8821,32.9153,113771.0
2017-08-04 13:35:00,39.67,39.68,39.64,39.65,70282.0,32.907,32.9153,32.8821,32.8904,70282.0
2017-08-04 13:40:00,39.65,39.67,39.65,39.67,42835.0,32.8904,32.907,32.8904,32.907,42835.0
2017-08-04 13:45:00,39.66,39.67,39.66,39.66,44523.0,32.8987,32.907,32.8987,32.8987,44523.0
2017-08-04 13:50:00,39.66,39.67,39.64,39.65,144822.0,32.8987,32.907,32.8821,32.8904,144822.0
2017-08-04 13:55:00,39.65,39.67,39.64,39.66,38565.0,32.8904,32.907,32.8821,32.8987,38565.0
2017-08-04 14:00:00,39.65,39.67,39.64,39.65,51573.0,32.8904,32.907,32.8821,32.8904,51573.0
2017-08-04 14:05:00,39.66,39.67,39.64,39.66,88544.0,32.8987,32.907,32.8821,32.8987,88544.0
2017-08-04 14:10:00,39.67,39.67,39.64,39.66,70224.0,32.907,32.907,32.8821,32.8987,70224.0
2017-08-04 14:15:00,39.67,39.72,39.67,39.69,76997.0,32.907,32.9484,32.907,32.9236,76997.0
2017-08-04 14:20:00,39.7,39.7,39.66,39.67,100339.0,32.9318,32.9318,32.8987,32.907,100339.0
2017-08-04 14:25:00,39.67,39.68,39.63,39.63,72535.0,32.907,32.9153,32.8738,32.8738,72535.0
2017-08-04 14:30:00,39.63,39.63,39.59,39.59,84829.0,32.8738,32.8738,32.8406,32.8406,84829.0
2017-08-04 14:35:00,39.6,39.62,39.57,39.62,182940.0,32.8489,32.8655,32.824,32.8655,182940.0
2017-08-04 14:40:00,39.61,39.62,39.57,39.57,79795.0,32.8572,32.8655,32.824,32.824,79795.0
2017-08-04 14:45:00,39.57,39.61,39.55,39.55,95089.0,32.824,32.8572,32.8074,32.8074,95089.0
2017-08-04 14:50:00,39.56,39.6,39.55,39.59,64506.0,32.8157,32.8489,32.8074,32.8406,64506.0
2017-08-04 14:55:00,39.59,39.6,39.57,39.57,62447.0,32.8406,32.8489,32.824,32.824,62447.0
2017-08-04 15:00:00,39.58,39.6,39.56,39.57,123913.0,32.8323,32.8489,32.8157,32.824,123913.0
2017-08-04 15:05:00,39.57,39.57,39.54,39.56,84566.0,32.824,32.824,32.7991,32.8157,84566.0
2017-08-04 15:10:00,39.55,39.57,39.54,39.54,131125.0,32.8074,32.824,32.7991,32.7991,131125.0
2017-08-04 15:15:00,39.55,39.57,39.54,39.55,91753.0,32.8074,32.824,32.7991,32.8074,91753.0
2017-08-04 15:20:00,39.56,39.6,39.55,39.59,139708.0,32.8157,32.8489,32.8074,32.8406,139708.0
2017-08-04 15:25:00,39.59,39.61,39.56,39.58,114728.0,32.8406,32.8572,32.8157,32.8323,114728.0
2017-08-04 15:30:00,39.58,39.59,39.56,39.57,99024.0,32.8323,32.8406,32.8157,32.824,99024.0
2017-08-04 15:35:00,39.57,39.62,39.56,39.62,153691.0,32.824,32.8655,32.8157,32.8655,153691.0
2017-08-04 15:40:00,39.62,39.62,39.59,39.61,201477.0,32.8655,32.8655,32.8406,32.8572,201477.0
2017-08-04 15:45:00,39.61,39.64,39.58,39.59,182988.0,32.8572,32.8821,32.8323,32.8406,182988.0
2017-08-04 15:50:00,39.59,39.69,39.58,39.66,545923.0,32.8406,32.9236,32.8323,32.8987,545923.0
2017-08-04 15:55:00,39.66,39.69,39.59,39.6,970497.0,32.8987,32.9236,32.8406,32.8489,970497.0
2017-08-07 09:30:00,39.63,39.69,39.45,39.65,200590.0,32.8738,32.9236,32.7245,32.8904,200590.0
2017-08-07 09:35:00,39.64,39.69,39.6,39.61,101521.0,32.8821,32.9236,32.8489,32.8572,101521.0
2017-08-07 09:40:00,39.6,39.65,39.55,39.62,106131.0,32.8489,32.8904,32.8074,32.8655,106131.0
2017-08-07 09:45:00,39.61,39.63,39.59,39.6,90505.0,32.8572,32.8738,32.8406,32.8489,90505.0
2017-08-07 09:50:00,39.6,39.61,39.56,39.58,89063.0,32.8489,32.8572,32.8157,32.8323,89063.0
2017-08-07 09:55:00,39.58,39.63,39.57,39.59,76332.0,32.8323,32.8738,32.824,32.8406,76332.0
2017-08-07 10:00:00,39.6,39.62,39.55,39.59,105282.0,32.8489,32.8655,32.8074,32.8406,105282.0
2017-08-07 10:05:00,39.6,39.61,39.57,39.59,81153.0,32.8489,32.8572,32.824,32.8406,81153.0
2017-08-07 10:10:00,39.59,39.62,39.57,39.61,106229.0,32.8406,32.8655,32.824,32.8572,106229.0
2017-08-07 10:15:00,39.61,39.66,39.59,39.65,215824.0,32.8572,32.8987,32.8406,32.8904,215824.0
2017-08-07 10:20:00,39.65,39.68,39.64,39.66,142172.0,32.8904,32.9153,32.8821,32.8987,142172.0
2017-08-07 10:25:00,39.66,39.67,39.64,39.64,102933.0,32.8987,32.907,32.8821,32.8821,102933.0
2017-08-07 10:30:00,39.64,39.68,39.64,39.67,76822.0,32.8821,32.9153,32.8821,32.907,76822.0
2017-08-07 10:35:00,39.68,39.68,39.66,39.67,83573.0,32.9153,32.9153,32.8987,32.907,83573.0
2017-08-07 10:40:00,39.67,39.7,39.66,39.67,90381.0,32.907,32.9318,32.8987,32.907,90381.0
2017-08-07 10:45:00,39.66,39.67,39.63,39.64,104727.0,32.8987,32.907,32.8738,32.8821,104727.0
2017-08-07 10:50:00,39.64,39.66,39.63,39.65,55750.0,32.8821,32.8987,32.8738,32.8904,55750.0
2017-08-07 10:55:00,39.64,39.66,39.62,39.63,107350.0,32.8821,32.8987,32.8655,32.8738,107350.0
2017-08-07 11:00:00,39.63,39.66,39.61,39.64,95248.0,32.8738,32.8987,32.8572,32.8821,95248.0
2017-08-07 11:05:00,39.65,39.68,39.62,39.63,137386.0,32.8904,32.9153,32.8655,32.8738,137386.0
2017-08-07 11:10:00,39.64,39.66,39.63,39.63,83159.0,32.8821,32.8987,32.8738,32.8738,83159.0
2017-08-07 11:15:00,39.63,39.66,39.62,39.62,94982.0,32.8738,32.8987,32.8655,32.8655,94982.0
2017-08-07 11:20:00,39.62,39.63,39.61,39.61,54359.0,32.8655,32.8738,32.8572,32.8572,54359.0
2017-08-07 11:25:00,39.61,39.63,39.6,39.6,54180.0,32.8572,32.8738,32.8489,32.8489,54180.0
2017-08-07 11:30:00,39.6,39.62,39.56,39.57,86746.0,32.8489,32.8655,32.8157,32.824,86746.0
2017-08-07 11:35:00,39.56,39.58,39.54,39.55,84212.0,32.8157,32.8323,32.7991,32.8074,84212.0
2017-08-07 11:40:00,39.55,39.56,39.55,39.56,42678.0,32.8074,32.8157,32.8074,32.8157,42678.0
2017-08-07 11:45:00,39.55,39.58,39.53,39.57,122661.0,32.8074,32.8323,32.7908,32.824,122661.0
2017-08-07 11:50:00,39.57,39.58,39.53,39.55,88004.0,32.824,32.8323,32.7908,32.8074,88004.0
2017-08-07 11:55:00,39.55,39.55,39.54,39.55,19195.0,32.8074,32.8074,32.7991,32.8074,19195.0
2017-08-07 12:00:00,39.54,39.59,39.54,39.58,83871.0,32.7991,32.8406,32.7991,32.8323,83871.0
2017-08-07 12:05:00,39.58,39.61,39.58,39.58,49608.0,32.8323,32.8572,32.8323,32.8323,49608.0
2017-08-07 12:10:00,39.58,39.63,39.58,39.61,57215.0,32.8323,32.8738,32.8323,32.8572,57215.0
2017-08-07 12:15:00,39.61,39.61,39.58,39.58,75403.0,32.8572,32.8572,32.8323,32.8323,75403.0
2017-08-07 12:20:00,39.58,39.61,39.58,39.6,123615.0,32.8323,32.8572,32.8323,32.8489,123615.0
2017-08-07 12:25:00,39.61,39.61,39.55,39.56,71210.0,32.8572,32.8572,32.8074,32.8157,71210.0
2017-08-07 12:30:00,39.55,39.58,39.54,39.57,97936.0,32.8074,32.8323,32.7991,32.824,97936.0
2017-08-07 12:35:00,39.57,39.57,39.53,39.54,47682.0,32.824,32.824,32.7908,32.7991,47682.0
2017-08-07 12:40:00,39.55,39.56,39.54,39.55,23115.0,32.8074,32.8157,32.7991,32.8074,23115.0
2017-08-07 12:45:00,39.54,39.6,39.54,39.59,57180.0,32.7991,32.8489,32.7991,32.8406,57180.0
2017-08-07 12:50:00,39.59,39.63,39.59,39.63,97490.0,32.8406,32.8738,32.8406,32.8738,97490.0
2017-08-07 12:55:00,39.63,39.63,39.58,39.6,125294.0,32.8738,32.8738,32.8323,32.8489,125294.0
2017-08-07 13:00:00,39.59,39.6,39.58,39.6,140629.0,32.8406,32.8489,32.8323,32.8489,140629.0
2017-08-07 13:05:00,39.6,39.6,39.59,39.59,30455.0,32.8489,32.8489,32.8406,32.8406,30455.0
2017-08-07 13:10:00,39.59,39.64,39.59,39.64,109647.0,32.8406,32.8821,32.8406,32.8821,109647.0
2017-08-07 13:15:00,39.63,39.65,39.62,39.63,54834.0,32.8738,32.8904,32.8655,32.8738,54834.0
2017-08-07 13:20:00,39.62,39.64,39.62,39.62,42843.0,32.8655,32.8821,32.8655,32.8655,42843.0
2017-08-07 13:25:00,39.62,39.65,39.61,39.62,73756.0,32.8655,32.8904,32.8572,32.8655,73756.0
2017-08-07 13:30:00,39.63,39.63,39.62,39.62,22109.0,32.8738,32.8738,32.8655,32.8655,22109.0
2017-08-07 13:35:00,39.62,39.63,39.59,39.59,57074.0,32.8655,32.8738,32.8406,32.8406,57074.0
2017-08-07 13:40:00,39.6,39.6,39.59,39.59,28344.0,32.8489,32.8489,32.8406,32.8406,28344.0
2017-08-07 13:45:00,39.59,39.6,39.59,39.59,32788.0,32.8406,32.8489,32.8406,32.8406,32788.0
2017-08-07 13:50:00,39.6,39.61,39.56,39.56,171501.0,32.8489,32.8572,32.8157,32.8157,171501.0
2017-08-07 13:55:00,39.56,39.57,39.55,39.56,45847.0,32.8157,32.824,32.8074,32.8157,45847.0
2017-08-07 14:00:00,39.56,39.58,39.55,39.55,91528.0,32.8157,32.8323,32.8074,32.8074,91528.0
2017-08-07 14:05:00,39.56,39.56,39.53,39.53,55189.0,32.8157,32.8157,32.7908,32.7908,55189.0
2017-08-07 14:10:00,39.53,39.54,39.51,39.54,57953.0,32.7908,32.7991,32.7742,32.7991,57953.0
2017-08-07 14:15:00,39.54,39.56,39.53,39.55,44880.0,32.7991,32.8157,32.7908,32.8074,44880.0
2017-08-07 14:20:00,39.55,39.57,39.55,39.57,64057.0,32.8074,32.824,32.8074,32.824,64057.0
2017-08-07 14:25:00,39.56,39.58,39.56,39.57,48271.0,32.8157,32.8323,32.8157,32.824,48271.0
2017-08-07 14:30:00,39.56,39.59,39.55,39.57,112224.0,32.8157,32.8406,32.8074,32.824,112224.0
2017-08-07 14:35:00,39.57,39.59,39.56,39.58,56143.0,32.824,32.8406,32.8157,32.8323,56143.0
2017-08-07 14:40:00,39.59,39.59,39.57,39.59,39865.0,32.8406,32.8406,32.824,32.8406,39865.0
2017-08-07 14:45:00,39.59,39.62,39.58,39.62,72125.0,32.8406,32.8655,32.8323,32.8655,72125.0
2017-08-07 14:50:00,39.62,39.64,39.6,39.62,81796.0,32.8655,32.8821,32.8489,32.8655,81796.0
2017-08-07 14:55:00,39.63,39.65,39.6,39.6,76704.0,32.8738,32.8904,32.8489,32.8489,76704.0
2017-08-07 15:00:00,39.61,39.61,39.58,39.59,70878.0,32.8572,32.8572,32.8323,32.8406,70878.0
2017-08-07 15:05:00,39.59,39.6,39.58,39.59,56279.0,32.8406,32.8489,32.8323,32.8406,56279.0
2017-08-07 15:10:00,39.59,39.61,39.58,39.6,105756.0,32.8406,32.8572,32.8323,32.8489,105756.0
2017-08-07 15:15:00,39.6,39.6,39.55,39.55,84314.0,32.8489,32.8489,32.8074,32.8074,84314.0
2017-08-07 15:20:00,39.56,39.6,39.55,39.59,78982.0,32.8157,32.8489,32.8074,32.8406,78982.0
2017-08-07 15:25:00,39.59,39.64,39.57,39.63,137415.0,32.8406,32.8821,32.824,32.8738,137415.0
2017-08-07 15:30:00,39.63,39.63,39.6,39.61,72683.0,32.8738,32.8738,32.8489,32.8572,72683.0
2017-08-07 15:35:00,39.61,39.61,39.56,39.56,138219.0,32.8572,32.8572,32.8157,32.8157,138219.0
2017-08-07 15:40:00,39.56,39.63,39.56,39.62,178692.0,32.8157,32.8738,32.8157,32.8655,178692.0
2017-08-07 15:45:00,39.62,39.63,39.6,39.6,157868.0,32.8655,32.8738,32.8489,32.8489,157868.0
2017-08-07 15:50:00,39.61,39.64,39.6,39.61,314163.0,32.8572,32.8821,32.8489,32.8572,314163.0
2017-08-07 15:55:00,39.61,39.63,39.6,39.61,498397.0,32.8572,32.8738,32.8489,32.8572,498397.0
2017-08-08 09:30:00,39.59,39.64,39.53,39.56,287192.0,32.8406,32.8821,32.7908,32.8157,287192.0
2017-08-08 09:35:00,39.57,39.62,39.47,39.49,181631.0,32.824,32.8655,32.7411,32.7577,181631.0
2017-08-08 09:40:00,39.49,39.52,39.46,39.51,98921.0,32.7577,32.7825,32.7328,32.7742,98921.0
2017-08-08 09:45:00,39.51,39.53,39.48,39.5,92306.0,32.7742,32.7908,32.7494,32.7659,92306.0
2017-08-08 09:50:00,39.5,39.53,39.48,39.48,104639.0,32.7659,32.7908,32.7494,32.7494,104639.0
2017-08-08 09:55:00,39.48,39.5,39.45,39.45,92454.0,32.7494,32.7659,32.7245,32.7245,92454.0
2017-08-08 10:00:00,39.45,39.51,39.44,39.46,99823.0,32.7245,32.7742,32.7162,32.7328,99823.0
2017-08-08 10:05:00,39.46,39.47,39.43,39.45,65567.0,32.7328,32.7411,32.7079,32.7245,65567.0
2017-08-08 10:10:00,39.45,39.49,39.43,39.46,105651.0,32.7245,32.7577,32.7079,32.7328,105651.0
2017-08-08 10:15:00,39.45,39.52,39.45,39.51,59265.0,32.7245,32.7825,32.7245,32.7742,59265.0
2017-08-08 10:20:00,39.51,39.54,39.5,39.51,70219.0,32.7742,32.7991,32.7659,32.7742,70219.0
2017-08-08 10:25:00,39.51,39.58,39.51,39.56,98311.0,32.7742,32.8323,32.7742,32.8157,98311.0
2017-08-08 10:30:00,39.55,39.62,39.55,39.59,88654.0,32.8074,32.8655,32.8074,32.8406,88654.0
2017-08-08 10:35:00,39.59,39.63,39.58,39.61,61830.0,32.8406,32.8738,32.8323,32.8572,61830.0
2017-08-08 10:40:00,39.62,39.7,39.61,39.7,52919.0,32.8655,32.9318,32.8572,32.9318,52919.0
2017-08-08 10:45:00,39.7,39.76,39.68,39.75,71793.0,32.9318,32.9816,32.9153,32.9733,71793.0
2017-08-08 10:50:00,39.74,39.78,39.72,39.77,108592.0,32.965,32.9982,32.9484,32.9899,108592.0
2017-08-08 10:55:00,39.76,39.77,39.7,39.71,114117.0,32.9816,32.9899,32.9318,32.9401,114117.0
2017-08-08 11:00:00,39.71,39.73,39.7,39.72,91495.0,32.9401,32.9567,32.9318,32.9484,91495.0
2017-08-08 11:05:00,39.72,39.73,39.71,39.71,40518.0,32.9484,32.9567,32.9401,32.9401,40518.0
2017-08-08 11:10:00,39.71,39.73,39.71,39.72,65518.0,32.9401,32.9567,32.9401,32.9484,65518.0
2017-08-08 11:15:00,39.73,39.73,39.69,39.7,72107.0,32.9567,32.9567,32.9236,32.9318,72107.0
2017-08-08 11:20:00,39.69,39.7,39.67,39.69,109609.0,32.9236,32.9318,32.907,32.9236,109609.0
2017-08-08 11:25:00,39.69,39.71,39.68,39.7,69760.0,32.9236,32.9401,32.9153,32.9318,69760.0
2017-08-08 11:30:00,39.7,39.74,39.69,39.72,143489.0,32.9318,32.965,32.9236,32.9484,143489.0
2017-08-08 11:35:00,39.72,39.72,39.7,39.7,71828.0,32.9484,32.9484,32.9318,32.9318,71828.0
2017-08-08 11:40:00,39.71,39.74,39.7,39.73,95734.0,32.9401,32.965,32.9318,32.9567,95734.0
2017-08-08 11:45:00,39.73,39.82,39.72,39.82,120757.0,32.9567,33.0314,32.9484,33.0314,120757.0
2017-08-08 11:50:00,39.82,39.95,39.81,39.93,220435.0,33.0314,33.1392,33.0231,33.1226,220435.0
2017-08-08 11:55:00,39.93,40.03,39.9,40.0,182220.0,33.1226,33.2056,33.0978,33.1807,182220.0
2017-08-08 12:00:00,40.0,40.01,39.95,39.98,148516.0,33.1807,33.189,33.1392,33.1641,148516.0
2017-08-08 12:05:00,39.98,40.03,39.97,40.03,166820.0,33.1641,33.2056,33.1558,33.2056,166820.0
2017-08-08 12:10:00,40.02,40.05,40.01,40.01,95481.0,33.1973,33.2222,33.189,33.189,95481.0
2017-08-08 12:15:00,40.02,40.02,39.98,39.99,110259.0,33.1973,33.1973,33.1641,33.1724,110259.0
2017-08-08 12:20:00,39.99,40.02,39.98,40.0,104408.0,33.1724,33.1973,33.1641,33.1807,104408.0
2017-08-08 12:25:00,40.0,40.02,39.99,40.01,127760.0,33.1807,33.1973,33.1724,33.189,127760.0
2017-08-08 12:30:00,40.01,40.01,39.97,40.0,76691.0,33.189,33.189,33.1558,33.1807,76691.0
2017-08-08 12:35:00,40.0,40.0,39.98,39.98,121964.0,33.1807,33.1807,33.1641,33.1641,121964.0
2017-08-08 12:40:00,39.98,40.0,39.97,39.98,52757.0,33.1641,33.1807,33.1558,33.1641,52757.0
2017-08-08 12:45:00,39.98,39.99,39.94,39.95,60473.0,33.1641,33.1724,33.1309,33.1392,60473.0
2017-08-08 12:50:00,39.95,39.98,39.94,39.97,56035.0,33.1392,33.1641,33.1309,33.1558,56035.0
2017-08-08 12:55:00,39.97,40.01,39.96,40.01,125436.0,33.1558,33.189,33.1475,33.189,125436.0
2017-08-08 13:00:00,40.01,40.03,40.0,40.02,110538.0,33.189,33.2056,33.1807,33.1973,110538.0
2017-08-08 13:05:00,40.02,40.14,40.02,40.14,102497.0,33.1973,33.2968,33.1973,33.2968,102497.0
2017-08-08 13:10:00,40.14,40.17,40.13,40.14,116036.0,33.2968,33.3217,33.2885,33.2968,116036.0
2017-08-08 13:15:00,40.14,40.14,40.12,40.13,46787.0,33.2968,33.2968,33.2802,33.2885,46787.0
2017-08-08 13:20:00,40.13,40.15,40.12,40.14,75435.0,33.2885,33.3051,33.2802,33.2968,75435.0
2017-08-08 13:25:00,40.13,40.15,40.08,40.08,83176.0,33.2885,33.3051,33.2471,33.2471,83176.0
2017-08-08 13:30:00,40.07,40.08,40.0,40.03,121777.0,33.2388,33.2471,33.1807,33.2056,121777.0
2017-08-08 13:35:00,40.02,40.03,40.01,40.02,56662.0,33.1973,33.2056,33.189,33.1973,56662.0
2017-08-08 13:40:00,40.02,40.04,40.0,40.04,221205.0,33.1973,33.2139,33.1807,33.2139,221205.0
2017-08-08 13:45:00,40.04,40.05,40.03,40.05,193572.0,33.2139,33.2222,33.2056,33.2222,193572.0
2017-08-08 13:50:00,40.05,40.06,40.02,40.04,110528.0,33.2222,33.2305,33.1973,33.2139,110528.0
2017-08-08 13:55:00,40.04,40.08,40.03,40.07,105710.0,33.2139,33.2471,33.2056,33.2388,105710.0
2017-08-08 14:00:00,40.07,40.09,40.03,40.08,128335.0,33.2388,33.2554,33.2056,33.2471,128335.0
2017-08-08 14:05:00,40.09,40.09,40.06,40.07,151615.0,33.2554,33.2554,33.2305,33.2388,151615.0
2017-08-08 14:10:00,40.07,40.12,40.06,40.12,137783.0,33.2388,33.2802,33.2305,33.2802,137783.0
2017-08-08 14:15:00,40.12,40.17,40.11,40.16,114101.0,33.2802,33.3217,33.272,33.3134,114101.0
2017-08-08 14:20:00,40.16,40.17,40.14,40.15,113290.0,33.3134,33.3217,33.2968,33.3051,113290.0
2017-08-08 14:25:00,40.15,40.17,40.13,40.15,64078.0,33.3051,33.3217,33.2885,33.3051,64078.0
2017-08-08 14:30:00,40.15,40.15,40.11,40.14,99561.0,33.3051,33.3051,33.272,33.2968,99561.0
2017-08-08 14:35:00,40.14,40.14,40.12,40.13,106780.0,33.2968,33.2968,33.2802,33.2885,106780.0
2017-08-08 14:40:00,40.13,40.13,40.08,40.08,115648.0,33.2885,33.2885,33.2471,33.2471,115648.0
2017-08-08 14:45:00,40.08,40.09,40.05,40.05,67011.0,33.2471,33.2554,33.2222,33.2222,67011.0
2017-08-08 14:50:00,40.05,40.06,40.04,40.05,69222.0,33.2222,33.2305,33.2139,33.2222,69222.0
2017-08-08 14:55:00,40.05,40.06,40.03,40.05,100545.0,33.2222,33.2305,33.2056,33.2222,100545.0
2017-08-08 15:00:00,40.04,40.05,40.02,40.04,197131.0,33.2139,33.2222,33.1973,33.2139,197131.0
2017-08-08 15:05:00,40.04,40.04,40.01,40.03,127228.0,33.2139,33.2139,33.189,33.2056,127228.0
2017-08-08 15:10:00,40.02,40.04,40.02,40.02,193149.0,33.1973,33.2139,33.1973,33.1973,193149.0
2017-08-08 15:15:00,40.02,40.04,40.01,40.04,89947.0,33.1973,33.2139,33.189,33.2139,89947.0
2017-08-08 15:20:00,40.04,40.04,39.96,39.96,153401.0,33.2139,33.2139,33.1475,33.1475,153401.0
2017-08-08 15:25:00,39.96,39.97,39.88,39.91,221187.0,33.1475,33.1558,33.0812,33.106,221187.0
2017-08-08 15:30:00,39.91,39.91,39.84,39.88,223907.0,33.106,33.106,33.048,33.0812,223907.0
2017-08-08 15:35:00,39.87,39.9,39.81,39.88,186159.0,33.0729,33.0978,33.0231,33.0812,186159.0
2017-08-08 15:40:00,39.89,39.91,39.84,39.85,171677.0,33.0895,33.106,33.048,33.0563,171677.0
2017-08-08 15:45:00,39.86,39.9,39.85,39.89,202699.0,33.0646,33.0978,33.0563,33.0895,202699.0
2017-08-08 15:50:00,39.88,39.91,39.87,39.91,350606.0,33.0812,33.106,33.0729,33.106,350606.0
2017-08-08 15:55:00,39.91,39.92,39.87,39.91,648180.0,33.106,33.1143,33.0729,33.106,648180.0
2017-08-09 09:30:00,39.54,39.63,39.49,39.6,468645.0,32.7991,32.8738,32.7577,32.8489,468645.0
2017-08-09 09:35:00,39.61,39.65,39.49,39.49,234265.0,32.8572,32.8904,32.7577,32.7577,234265.0
2017-08-09 09:40:00,39.49,39.67,39.35,39.66,534212.0,32.7577,32.907,32.6415,32.8987,534212.0
2017-08-09 09:45:00,39.66,39.8,39.57,39.78,642199.0,32.8987,33.0148,32.824,32.9982,642199.0
2017-08-09 09:50:00,39.79,39.9,39.75,39.84,332621.0,33.0065,33.0978,32.9733,33.048,332621.0
2017-08-09 09:55:00,39.84,39.86,39.8,39.8,252809.0,33.048,33.0646,33.0148,33.0148,252809.0
2017-08-09 10:00:00,39.8,39.81,39.66,39.66,329565.0,33.0148,33.0231,32.8987,32.8987,329565.0
2017-08-09 10:05:00,39.66,39.76,39.64,39.72,341991.0,32.8987,32.9816,32.8821,32.9484,341991.0
2017-08-09 10:10:00,39.72,39.78,39.69,39.7,127018.0,32.9484,32.9982,32.9236,32.9318,127018.0
2017-08-09 10:15:00,39.71,39.76,39.69,39.72,154434.0,32.9401,32.9816,32.9236,32.9484,154434.0
2017-08-09 10:20:00,39.71,39.78,39.71,39.75,126166.0,32.9401,32.9982,32.9401,32.9733,126166.0
2017-08-09 10:25:00,39.74,39.75,39.66,39.67,161939.0,32.965,32.9733,32.8987,32.907,161939.0
2017-08-09 10:30:00,39.68,39.79,39.67,39.79,121052.0,32.9153,33.0065,32.907,33.0065,121052.0
2017-08-09 10:35:00,39.79,39.81,39.71,39.77,128696.0,33.0065,33.0231,32.9401,32.9899,128696.0
2017-08-09 10:40:00,39.77,39.81,39.74,39.77,111634.0,32.9899,33.0231,32.965,32.9899,111634.0
2017-08-09 10:45:00,39.76,39.84,39.76,39.79,122994.0,32.9816,33.048,32.9816,33.0065,122994.0
2017-08-09 10:50:00,39.79,39.86,39.78,39.83,47948.0,33.0065,33.0646,32.9982,33.0397,47948.0
2017-08-09 10:55:00,39.83,39.89,39.82,39.84,111817.0,33.0397,33.0895,33.0314,33.048,111817.0
2017-08-09 11:00:00,39.84,39.85,39.8,39.85,54808.0,33.048,33.0563,33.0148,33.0563,54808.0
2017-08-09 11:05:00,39.85,39.91,39.84,39.87,93133.0,33.0563,33.106,33.048,33.0729,93133.0
2017-08-09 11:10:00,39.87,39.89,39.82,39.89,60531.0,33.0729,33.0895,33.0314,33.0895,60531.0
2017-08-09 11:15:00,39.89,39.93,39.86,39.86,97055.0,33.0895,33.1226,33.0646,33.0646,97055.0
2017-08-09 11:20:00,39.85,39.92,39.85,39.9,63775.0,33.0563,33.1143,33.0563,33.0978,63775.0
2017-08-09 11:25:00,39.89,39.92,39.86,39.89,66908.0,33.0895,33.1143,33.0646,33.0895,66908.0
2017-08-09 11:30:00,39.88,39.93,39.88,39.93,91803.0,33.0812,33.1226,33.0812,33.1226,91803.0
2017-08-09 11:35:00,39.93,39.99,39.92,39.98,80771.0,33.1226,33.1724,33.1143,33.1641,80771.0
2017-08-09 11:40:00,39.98,39.99,39.92,39.94,60750.0,33.1641,33.1724,33.1143,33.1309,60750.0
2017-08-09 11:45:00,39.95,39.95,39.91,39.95,67181.0,33.1392,33.1392,33.106,33.1392,67181.0
2017-08-09 11:50:00,39.95,40.0,39.92,39.99,91409.0,33.1392,33.1807,33.1143,33.1724,91409.0
2017-08-09 11:55:00,39.99,40.02,39.98,40.01,133100.0,33.1724,33.1973,33.1641,33.189,133100.0
2017-08-09 12:00:00,40.02,40.03,40.0,40.0,120401.0,33.1973,33.2056,33.1807,33.1807,120401.0
2017-08-09 12:05:00,40.01,40.01,39.97,39.98,77661.0,33.189,33.189,33.1558,33.1641,77661.0
2017-08-09 12:10:00,39.98,40.03,39.97,40.02,66761.0,33.1641,33.2056,33.1558,33.1973,66761.0
2017-08-09 12:15:00,40.03,40.08,40.02,40.08,102336.0,33.2056,33.2471,33.1973,33.2471,102336.0
2017-08-09 12:20:00,40.08,40.11,40.07,40.1,82526.0,33.2471,33.272,33.2388,33.2637,82526.0
2017-08-09 12:25:00,40.1,40.12,40.06,40.07,93057.0,33.2637,33.2802,33.2305,33.2388,93057.0
2017-08-09 12:30:00,40.06,40.07,40.05,40.06,59696.0,33.2305,33.2388,33.2222,33.2305,59696.0
2017-08-09 12:35:00,40.07,40.1,40.06,40.08,161829.0,33.2388,33.2637,33.2305,33.2471,161829.0
2017-08-09 12:40:00,40.08,40.17,40.08,40.16,140820.0,33.2471,33.3217,33.2471,33.3134,140820.0
2017-08-09 12:45:00,40.16,40.17,40.06,40.07,185864.0,33.3134,33.3217,33.2305,33.2388,185864.0
2017-08-09 12:50:00,40.06,40.15,40.06,40.14,88924.0,33.2305,33.3051,33.2305,33.2968,88924.0
2017-08-09 12:55:00,40.15,40.15,40.12,40.13,101686.0,33.3051,33.3051,33.2802,33.2885,101686.0
2017-08-09 13:00:00,40.12,40.16,40.12,40.16,112598.0,33.2802,33.3134,33.2802,33.3134,112598.0
2017-08-09 13:05:00,40.16,40.18,40.15,40.17,80521.0,33.3134,33.33,33.3051,33.3217,80521.0
2017-08-09 13:10:00,40.17,40.19,40.16,40.18,100064.0,33.3217,33.3383,33.3134,33.33,100064.0
2017-08-09 13:15:00,40.18,40.18,40.12,40.13,81319.0,33.33,33.33,33.2802,33.2885,81319.0
2017-08-09 13:20:00,40.13,40.15,40.12,40.14,92743.0,33.2885,33.3051,33.2802,33.2968,92743.0
2017-08-09 13:25:00,40.14,40.14,40.1,40.11,82456.0,33.2968,33.2968,33.2637,33.272,82456.0
2017-08-09 13:30:00,40.12,40.12,40.1,40.11,73814.0,33.2802,33.2802,33.2637,33.272,73814.0
2017-08-09 13:35:00,40.1,40.11,40.07,40.08,46305.0,33.2637,33.272,33.2388,33.2471,46305.0
2017-08-09 13:40:00,40.08,40.13,40.07,40.13,68387.0,33.2471,33.2885,33.2388,33.2885,68387.0
2017-08-09 13:45:00,40.13,40.17,40.1,40.14,147885.0,33.2885,33.3217,33.2637,33.2968,147885.0
2017-08-09 13:50:00,40.14,40.18,40.13,40.18,225525.0,33.2968,33.33,33.2885,33.33,225525.0
2017-08-09 13:55:00,40.17,40.18,40.14,40.18,136663.0,33.3217,33.33,33.2968,33.33,136663.0
2017-08-09 14:00:00,40.19,40.24,40.17,40.24,126170.0,33.3383,33.3798,33.3217,33.3798,126170.0
2017-08-09 14:05:00,40.23,40.27,40.21,40.21,370297.0,33.3715,33.4047,33.3549,33.3549,370297.0
2017-08-09 14:10:00,40.22,40.23,40.17,40.19,142871.0,33.3632,33.3715,33.3217,33.3383,142871.0
2017-08-09 14:15:00,40.18,40.24,40.17,40.23,240626.0,33.33,33.3798,33.3217,33.3715,240626.0
2017-08-09 14:20:00,40.23,40.26,40.22,40.26,123417.0,33.3715,33.3964,33.3632,33.3964,123417.0
2017-08-09 14:25:00,40.26,40.29,40.24,40.28,199432.0,33.3964,33.4213,33.3798,33.413,199432.0
2017-08-09 14:30:00,40.29,40.29,40.24,40.24,168802.0,33.4213,33.4213,33.3798,33.3798,168802.0
2017-08-09 14:35:00,40.25,40.26,40.22,40.23,178153.0,33.3881,33.3964,33.3632,33.3715,178153.0
2017-08-09 14:40:00,40.23,40.23,40.21,40.23,165799.0,33.3715,33.3715,33.3549,33.3715,165799.0
2017-08-09 14:45:00,40.23,40.25,40.18,40.25,271855.0,33.3715,33.3881,33.33,33.3881,271855.0
2017-08-09 14:50:00,40.25,40.25,40.22,40.25,124404.0,33.3881,33.3881,33.3632,33.3881,124404.0
2017-08-09 14:55:00,40.25,40.29,40.24,40.29,135587.0,33.3881,33.4213,33.3798,33.4213,135587.0
2017-08-09 15:00:00,40.29,40.33,40.28,40.33,175139.0,33.4213,33.4544,33.413,33.4544,175139.0
2017-08-09 15:05:00,40.33,40.33,40.3,40.3,169976.0,33.4544,33.4544,33.4296,33.4296,169976.0
2017-08-09 15:10:00,40.31,40.39,40.3,40.37,218903.0,33.4379,33.5042,33.4296,33.4876,218903.0
2017-08-09 15:15:00,40.38,40.46,40.36,40.44,226445.0,33.4959,33.5623,33.4793,33.5457,226445.0
2017-08-09 15:20:00,40.44,40.44,40.39,40.41,348429.0,33.5457,33.5457,33.5042,33.5208,348429.0
2017-08-09 15:25:00,40.41,40.46,40.41,40.43,238877.0,33.5208,33.5623,33.5208,33.5374,238877.0
2017-08-09 15:30:00,40.43,40.43,40.39,40.41,156473.0,33.5374,33.5374,33.5042,33.5208,156473.0
2017-08-09 15:35:00,40.41,40.51,40.38,40.5,329286.0,33.5208,33.6038,33.4959,33.5955,329286.0
2017-08-09 15:40:00,40.5,40.6,40.48,40.6,651784.0,33.5955,33.6784,33.5789,33.6784,651784.0
2017-08-09 15:45:00,40.59,40.63,40.58,40.59,553879.0,33.6701,33.7033,33.6618,33.6701,553879.0
2017-08-09 15:50:00,40.6,40.67,40.59,40.65,762545.0,33.6784,33.7365,33.6701,33.7199,762545.0
2017-08-09 15:55:00,40.65,40.67,40.58,40.63,1135845.0,33.7199,33.7365,33.6618,33.7033,1135845.0
2017-08-10 09:30:00,40.4,40.69,40.38,40.57,332895.0,33.5125,33.7531,33.4959,33.6535,332895.0
2017-08-10 09:35:00,40.56,40.7,40.56,40.69,201484.0,33.6452,33.7614,33.6452,33.7531,201484.0
2017-08-10 09:40:00,40.68,40.69,40.56,40.62,254035.0,33.7448,33.7531,33.6452,33.695,254035.0
2017-08-10 09:45:00,40.62,40.73,40.57,40.73,204873.0,33.695,33.7863,33.6535,33.7863,204873.0
2017-08-10 09:50:00,40.73,40.93,40.71,40.92,219947.0,33.7863,33.9522,33.7697,33.9439,219947.0
2017-08-10 09:55:00,40.92,40.92,40.86,40.9,292411.0,33.9439,33.9439,33.8941,33.9273,292411.0
2017-08-10 10:00:00,40.91,40.92,40.79,40.81,497304.0,33.9356,33.9439,33.836,33.8526,497304.0
2017-08-10 10:05:00,40.81,40.86,40.76,40.79,497801.0,33.8526,33.8941,33.8111,33.836,497801.0
2017-08-10 10:10:00,40.79,40.98,40.77,40.97,296750.0,33.836,33.9936,33.8194,33.9853,296750.0
2017-08-10 10:15:00,40.98,40.98,40.83,40.85,341349.0,33.9936,33.9936,33.8692,33.8858,341349.0
2017-08-10 10:20:00,40.84,40.93,40.83,40.87,155923.0,33.8775,33.9522,33.8692,33.9024,155923.0
2017-08-10 10:25:00,40.87,40.9,40.77,40.89,135166.0,33.9024,33.9273,33.8194,33.919,135166.0
2017-08-10 10:30:00,40.89,40.95,40.85,40.9,167194.0,33.919,33.9687,33.8858,33.9273,167194.0
2017-08-10 10:35:00,40.9,40.95,40.86,40.94,119722.0,33.9273,33.9687,33.8941,33.9605,119722.0
2017-08-10 10:40:00,40.94,40.98,40.92,40.96,132331.0,33.9605,33.9936,33.9439,33.977,132331.0
2017-08-10 10:45:00,40.97,40.97,40.9,40.91,160812.0,33.9853,33.9853,33.9273,33.9356,160812.0
2017-08-10 10:50:00,40.91,40.95,40.9,40.91,88541.0,33.9356,33.9687,33.9273,33.9356,88541.0
2017-08-10 10:55:00,40.91,40.94,40.83,40.84,173829.0,33.9356,33.9605,33.8692,33.8775,173829.0
2017-08-10 11:00:00,40.83,40.92,40.83,40.84,159808.0,33.8692,33.9439,33.8692,33.8775,159808.0
2017-08-10 11:05:00,40.84,40.9,40.83,40.89,180205.0,33.8775,33.9273,33.8692,33.919,180205.0
2017-08-10 11:10:00,40.88,40.89,40.83,40.89,103019.0,33.9107,33.919,33.8692,33.919,103019.0
2017-08-10 11:15:00,40.88,40.9,40.86,40.9,83726.0,33.9107,33.9273,33.8941,33.9273,83726.0
2017-08-10 11:20:00,40.89,40.9,40.84,40.84,147278.0,33.919,33.9273,33.8775,33.8775,147278.0
2017-08-10 11:25:00,40.84,40.92,40.84,40.9,182626.0,33.8775,33.9439,33.8775,33.9273,182626.0
2017-08-10 11:30:00,40.9,40.93,40.87,40.89,128331.0,33.9273,33.9522,33.9024,33.919,128331.0
2017-08-10 11:35:00,40.88,40.92,40.87,40.91,157847.0,33.9107,33.9439,33.9024,33.9356,157847.0
2017-08-10 11:40:00,40.91,40.93,40.86,40.88,167002.0,33.9356,33.9522,33.8941,33.9107,167002.0
2017-08-10 11:45:00,40.88,40.94,40.85,40.94,199314.0,33.9107,33.9605,33.8858,33.9605,199314.0
2017-08-10 11:50:00,40.93,41.0,40.91,40.96,272068.0,33.9522,34.0102,33.9356,33.977,272068.0
2017-08-10 11:55:00,40.96,41.02,40.95,41.01,196241.0,33.977,34.0268,33.9687,34.0185,196241.0
2017-08-10 12:00:00,41.01,41.04,40.98,41.01,224385.0,34.0185,34.0434,33.9936,34.0185,224385.0
2017-08-10 12:05:00,41.01,41.03,40.98,41.0,114286.0,34.0185,34.0351,33.9936,34.0102,114286.0
2017-08-10 12:10:00,41.0,41.01,40.95,40.96,80835.0,34.0102,34.0185,33.9687,33.977,80835.0
2017-08-10 12:15:00,40.95,40.95,40.88,40.91,167039.0,33.9687,33.9687,33.9107,33.9356,167039.0
2017-08-10 12:20:00,40.91,40.93,40.87,40.9,321216.0,33.9356,33.9522,33.9024,33.9273,321216.0
2017-08-10 12:25:00,40.91,40.96,40.9,40.93,148355.0,33.9356,33.977,33.9273,33.9522,148355.0
2017-08-10 12:30:00,40.93,40.94,40.85,40.92,189255.0,33.9522,33.9605,33.8858,33.9439,189255.0
2017-08-10 12:35:00,40.91,40.93,40.88,40.93,112786.0,33.9356,33.9522,33.9107,33.9522,112786.0
2017-08-10 12:40:00,40.92,40.95,40.89,40.92,106117.0,33.9439,33.9687,33.919,33.9439,106117.0
2017-08-10 12:45:00,40.92,40.94,40.9,40.93,86718.0,33.9439,33.9605,33.9273,33.9522,86718.0
2017-08-10 12:50:00,40.93,40.96,40.87,40.96,171997.0,33.9522,33.977,33.9024,33.977,171997.0
2017-08-10 12:55:00,40.96,40.97,40.92,40.93,120606.0,33.977,33.9853,33.9439,33.9522,120606.0
2017-08-10 13:00:00,40.93,40.95,40.9,40.92,149419.0,33.9522,33.9687,33.9273,33.9439,149419.0
2017-08-10 13:05:00,40.92,40.93,40.88,40.91,145336.0,33.9439,33.9522,33.9107,33.9356,145336.0
2017-08-10 13:10:00,40.9,40.92,40.89,40.9,136611.0,33.9273,33.9439,33.919,33.9273,136611.0
2017-08-10 13:15:00,40.89,40.9,40.86,40.89,156557.0,33.919,33.9273,33.8941,33.919,156557.0
2017-08-10 13:20:00,40.89,40.96,40.88,40.93,109928.0,33.919,33.977,33.9107,33.9522,109928.0
2017-08-10 13:25:00,40.93,40.95,40.91,40.94,113381.0,33.9522,33.9687,33.9356,33.9605,113381.0
2017-08-10 13:30:00,40.94,40.95,40.91,40.93,121244.0,33.9605,33.9687,33.9356,33.9522,121244.0
2017-08-10 13:35:00,40.93,40.93,40.87,40.91,107234.0,33.9522,33.9522,33.9024,33.9356,107234.0
2017-08-10 13:40:00,40.91,40.93,40.89,40.93,166480.0,33.9356,33.9522,33.919,33.9522,166480.0
2017-08-10 13:45:00,40.93,40.95,40.91,40.95,180313.0,33.9522,33.9687,33.9356,33.9687,180313.0
2017-08-10 13:50:00,40.95,40.95,40.92,40.93,110860.0,33.9687,33.9687,33.9439,33.9522,110860.0
2017-08-10 13:55:00,40.93,40.94,40.9,40.93,117445.0,33.9522,33.9605,33.9273,33.9522,117445.0
2017-08-10 14:00:00,40.94,40.94,40.85,40.88,154851.0,33.9605,33.9605,33.8858,33.9107,154851.0
2017-08-10 14:05:00,40.87,40.93,40.85,40.91,185919.0,33.9024,33.9522,33.8858,33.9356,185919.0
2017-08-10 14:10:00,40.91,40.96,40.9,40.96,130111.0,33.9356,33.977,33.9273,33.977,130111.0
2017-08-10 14:15:00,40.96,40.97,40.93,40.97,141142.0,33.977,33.9853,33.9522,33.9853,141142.0
2017-08-10 14:20:00,40.97,40.99,40.94,40.96,106669.0,33.9853,34.0019,33.9605,33.977,106669.0
2017-08-10 14:25:00,40.96,40.97,40.93,40.97,157014.0,33.977,33.9853,33.9522,33.9853,157014.0
2017-08-10 14:30:00,40.97,41.03,40.95,41.02,209997.0,33.9853,34.0351,33.9687,34.0268,209997.0
2017-08-10 14:35:00,41.01,41.02,40.95,40.97,161661.0,34.0185,34.0268,33.9687,33.9853,161661.0
2017-08-10 14:40:00,40.98,41.01,40.96,41.0,117992.0,33.9936,34.0185,33.977,34.0102,117992.0
2017-08-10 14:45:00,41.0,41.04,40.97,41.04,141711.0,34.0102,34.0434,33.9853,34.0434,141711.0
2017-08-10 14:50:00,41.04,41.05,41.0,41.01,106058.0,34.0434,34.0517,34.0102,34.0185,106058.0
2017-08-10 14:55:00,41.0,41.01,40.96,40.98,158826.0,34.0102,34.0185,33.977,33.9936,158826.0
2017-08-10 15:00:00,40.98,41.0,40.93,40.96,157236.0,33.9936,34.0102,33.9522,33.977,157236.0
2017-08-10 15:05:00,40.96,41.0,40.94,40.96,154175.0,33.977,34.0102,33.9605,33.977,154175.0
2017-08-10 15:10:00,40.95,40.96,40.9,40.94,157282.0,33.9687,33.977,33.9273,33.9605,157282.0
2017-08-10 15:15:00,40.93,40.94,40.86,40.88,223038.0,33.9522,33.9605,33.8941,33.9107,223038.0
2017-08-10 15:20:00,40.88,40.9,40.82,40.88,209573.0,33.9107,33.9273,33.8609,33.9107,209573.0
2017-08-10 15:25:00,40.87,40.88,40.81,40.84,325582.0,33.9024,33.9107,33.8526,33.8775,325582.0
2017-08-10 15:30:00,40.84,40.87,40.76,40.77,329552.0,33.8775,33.9024,33.8111,33.8194,329552.0
2017-08-10 15:35:00,40.77,40.8,40.73,40.75,407970.0,33.8194,33.8443,33.7863,33.8028,407970.0
2017-08-10 15:40:00,40.75,40.8,40.74,40.77,440204.0,33.8028,33.8443,33.7945,33.8194,440204.0
2017-08-10 15:45:00,40.76,40.77,40.7,40.72,482524.0,33.8111,33.8194,33.7614,33.778,482524.0
2017-08-10 15:50:00,40.73,40.81,40.65,40.8,726750.0,33.7863,33.8526,33.7199,33.8443,726750.0
2017-08-10 15:55:00,40.8,40.82,40.72,40.73,1098656.0,33.8443,33.8609,33.778,33.7863,1098656.0
2017-08-11 09:30:00,40.76,41.1,40.76,40.86,626975.0,33.8111,34.0932,33.8111,33.8941,626975.0
2017-08-11 09:35:00,40.86,40.94,40.79,40.8,242555.0,33.8941,33.9605,33.836,33.8443,242555.0
2017-08-11 09:40:00,40.79,40.79,40.71,40.78,237561.0,33.836,33.836,33.7697,33.8277,237561.0
2017-08-11 09:45:00,40.78,40.78,40.67,40.73,207302.0,33.8277,33.8277,33.7365,33.7863,207302.0
2017-08-11 09:50:00,40.74,40.79,40.7,40.78,205546.0,33.7945,33.836,33.7614,33.8277,205546.0
2017-08-11 09:55:00,40.79,40.83,40.73,40.81,289331.0,33.836,33.8692,33.7863,33.8526,289331.0
2017-08-11 10:00:00,40.82,40.83,40.75,40.76,196552.0,33.8609,33.8692,33.8028,33.8111,196552.0
2017-08-11 10:05:00,40.76,40.89,40.75,40.82,243395.0,33.8111,33.919,33.8028,33.8609,243395.0
2017-08-11 10:10:00,40.83,40.9,40.82,40.85,154275.0,33.8692,33.9273,33.8609,33.8858,154275.0
2017-08-11 10:15:00,40.85,40.9,40.84,40.88,338057.0,33.8858,33.9273,33.8775,33.9107,338057.0
2017-08-11 10:20:00,40.88,40.97,40.87,40.94,350599.0,33.9107,33.9853,33.9024,33.9605,350599.0
2017-08-11 10:25:00,40.94,40.94,40.89,40.89,105668.0,33.9605,33.9605,33.919,33.919,105668.0
2017-08-11 10:30:00,40.9,40.94,40.84,40.94,116235.0,33.9273,33.9605,33.8775,33.9605,116235.0
2017-08-11 10:35:00,40.93,40.97,40.9,40.94,233437.0,33.9522,33.9853,33.9273,33.9605,233437.0
2017-08-11 10:40:00,40.95,40.95,40.85,40.86,117217.0,33.9687,33.9687,33.8858,33.8941,117217.0
2017-08-11 10:45:00,40.87,40.88,40.81,40.83,280778.0,33.9024,33.9107,33.8526,33.8692,280778.0
2017-08-11 10:50:00,40.83,40.87,40.82,40.83,103591.0,33.8692,33.9024,33.8609,33.8692,103591.0
2017-08-11 10:55:00,40.83,40.85,40.8,40.82,197710.0,33.8692,33.8858,33.8443,33.8609,197710.0
2017-08-11 11:00:00,40.83,40.84,40.8,40.83,212842.0,33.8692,33.8775,33.8443,33.8692,212842.0
2017-08-11 11:05:00,40.84,40.85,40.81,40.82,155693.0,33.8775,33.8858,33.8526,33.8609,155693.0
2017-08-11 11:10:00,40.82,40.85,40.81,40.81,120743.0,33.8609,33.8858,33.8526,33.8526,120743.0
2017-08-11 11:15:00,40.82,40.83,40.8,40.81,168082.0,33.8609,33.8692,33.8443,33.8526,168082.0
2017-08-11 11:20:00,40.81,40.82,40.76,40.8,398154.0,33.8526,33.8609,33.8111,33.8443,398154.0
2017-08-11 11:25:00,40.8,40.87,40.79,40.81,323935.0,33.8443,33.9024,33.836,33.8526,323935.0
2017-08-11 11:30:00,40.81,40.83,40.77,40.8,186824.0,33.8526,33.8692,33.8194,33.8443,186824.0
2017-08-11 11:35:00,40.8,40.9,40.8,40.86,126352.0,33.8443,33.9273,33.8443,33.8941,126352.0
2017-08-11 11:40:00,40.87,40.88,40.85,40.87,85542.0,33.9024,33.9107,33.8858,33.9024,85542.0
2017-08-11 11:45:00,40.87,40.92,40.87,40.88,131055.0,33.9024,33.9439,33.9024,33.9107,131055.0
2017-08-11 11:50:00,40.88,40.91,40.87,40.89,112734.0,33.9107,33.9356,33.9024,33.919,112734.0
2017-08-11 11:55:00,40.88,40.9,40.87,40.87,92609.0,33.9107,33.9273,33.9024,33.9024,92609.0
2017-08-11 12:00:00,40.88,40.9,40.87,40.87,137497.0,33.9107,33.9273,33.9024,33.9024,137497.0
2017-08-11 12:05:00,40.87,40.91,40.87,40.88,97271.0,33.9024,33.9356,33.9024,33.9107,97271.0
2017-08-11 12:10:00,40.89,40.92,40.88,40.91,66916.0,33.919,33.9439,33.9107,33.9356,66916.0
2017-08-11 12:15:00,40.91,40.91,40.87,40.9,75216.0,33.9356,33.9356,33.9024,33.9273,75216.0
2017-08-11 12:20:00,40.9,40.92,40.88,40.89,88282.0,33.9273,33.9439,33.9107,33.919,88282.0
2017-08-11 12:25:00,40.89,40.91,40.88,40.91,91582.0,33.919,33.9356,33.9107,33.9356,91582.0
2017-08-11 12:30:00,40.91,40.92,40.88,40.9,75958.0,33.9356,33.9439,33.9107,33.9273,75958.0
2017-08-11 12:35:00,40.89,40.9,40.87,40.88,64712.0,33.919,33.9273,33.9024,33.9107,64712.0
2017-08-11 12:40:00,40.88,40.92,40.87,40.87,72157.0,33.9107,33.9439,33.9024,33.9024,72157.0
2017-08-11 12:45:00,40.88,40.91,40.86,40.87,84831.0,33.9107,33.9356,33.8941,33.9024,84831.0
2017-08-11 12:50:00,40.88,40.89,40.86,40.87,45674.0,33.9107,33.919,33.8941,33.9024,45674.0
2017-08-11 12:55:00,40.87,40.91,40.86,40.89,139716.0,33.9024,33.9356,33.8941,33.919,139716.0
2017-08-11 13:00:00,40.89,41.09,40.88,41.09,352681.0,33.919,34.0849,33.9107,34.0849,352681.0
2017-08-11 13:05:00,41.08,41.13,41.07,41.12,169499.0,34.0766,34.1181,34.0683,34.1098,169499.0
2017-08-11 13:10:00,41.12,41.12,41.07,41.08,114192.0,34.1098,34.1098,34.0683,34.0766,114192.0
2017-08-11 13:15:00,41.08,41.12,41.06,41.12,104243.0,34.0766,34.1098,34.06,34.1098,104243.0
2017-08-11 13:20:00,41.12,41.12,41.06,41.06,130422.0,34.1098,34.1098,34.06,34.06,130422.0
2017-08-11 13:25:00,41.05,41.07,41.02,41.04,72640.0,34.0517,34.0683,34.0268,34.0434,72640.0
2017-08-11 13:30:00,41.05,41.07,41.03,41.04,83522.0,34.0517,34.0683,34.0351,34.0434,83522.0
2017-08-11 13:35:00,41.03,41.06,41.02,41.04,81881.0,34.0351,34.06,34.0268,34.0434,81881.0
2017-08-11 13:40:00,41.04,41.05,41.02,41.05,116384.0,34.0434,34.0517,34.0268,34.0517,116384.0
2017-08-11 13:45:00,41.04,41.07,41.03,41.07,114849.0,34.0434,34.0683,34.0351,34.0683,114849.0
2017-08-11 13:50:00,41.07,41.12,41.05,41.12,122050.0,34.0683,34.1098,34.0517,34.1098,122050.0
2017-08-11 13:55:00,41.12,41.16,41.11,41.16,133780.0,34.1098,34.1429,34.1015,34.1429,133780.0
2017-08-11 14:00:00,41.15,41.28,41.15,41.27,251197.0,34.1347,34.2425,34.1347,34.2342,251197.0
2017-08-11 14:05:00,41.27,41.27,41.17,41.19,149944.0,34.2342,34.2342,34.1512,34.1678,149944.0
2017-08-11 14:10:00,41.19,41.22,41.16,41.2,169538.0,34.1678,34.1927,34.1429,34.1761,169538.0
2017-08-11 14:15:00,41.2,41.21,41.15,41.16,183876.0,34.1761,34.1844,34.1347,34.1429,183876.0
2017-08-11 14:20:00,41.17,41.19,41.14,41.16,104601.0,34.1512,34.1678,34.1264,34.1429,104601.0
2017-08-11 14:25:00,41.16,41.19,41.14,41.18,109641.0,34.1429,34.1678,34.1264,34.1595,109641.0
2017-08-11 14:30:00,41.18,41.18,41.13,41.16,90976.0,34.1595,34.1595,34.1181,34.1429,90976.0
2017-08-11 14:35:00,41.16,41.16,41.08,41.12,112363.0,34.1429,34.1429,34.0766,34.1098,112363.0
2017-08-11 14:40:00,41.12,41.15,41.11,41.14,93781.0,34.1098,34.1347,34.1015,34.1264,93781.0
2017-08-11 14:45:00,41.13,41.14,41.11,41.14,128965.0,34.1181,34.1264,34.1015,34.1264,128965.0
2017-08-11 14:50:00,41.14,41.16,41.09,41.11,134079.0,34.1264,34.1429,34.0849,34.1015,134079.0
2017-08-11 14:55:00,41.11,41.11,41.03,41.07,124248.0,34.1015,34.1015,34.0351,34.0683,124248.0
2017-08-11 15:00:00,41.07,41.11,41.06,41.07,130930.0,34.0683,34.1015,34.06,34.0683,130930.0
2017-08-11 15:05:00,41.08,41.1,41.07,41.09,112081.0,34.0766,34.0932,34.0683,34.0849,112081.0
2017-08-11 15:10:00,41.09,41.09,41.06,41.07,152118.0,34.0849,34.0849,34.06,34.0683,152118.0
2017-08-11 15:15:00,41.07,41.07,41.05,41.06,158228.0,34.0683,34.0683,34.0517,34.06,158228.0
2017-08-11 15:20:00,41.05,41.09,41.05,41.08,151589.0,34.0517,34.0849,34.0517,34.0766,151589.0
2017-08-11 15:25:00,41.08,41.12,41.07,41.08,251949.0,34.0766,34.1098,34.0683,34.0766,251949.0
2017-08-11 15:30:00,41.08,41.1,41.06,41.09,266116.0,34.0766,34.0932,34.06,34.0849,266116.0
2017-08-11 15:35:00,41.09,41.16,41.07,41.16,330945.0,34.0849,34.1429,34.0683,34.1429,330945.0
2017-08-11 15:40:00,41.16,41.16,41.12,41.13,379187.0,34.1429,34.1429,34.1098,34.1181,379187.0
2017-08-11 15:45:00,41.13,41.16,41.11,41.11,491484.0,34.1181,34.1429,34.1015,34.1015,491484.0
2017-08-11 15:50:00,41.11,41.12,41.06,41.07,552768.0,34.1015,34.1098,34.06,34.0683,552768.0
2017-08-11 15:55:00,41.08,41.13,41.06,41.11,1033939.0,34.0766,34.1181,34.06,34.1015,1033939.0
2017-08-14 09:30:00,41.48,41.57,41.38,41.54,493921.0,34.4084,34.483,34.3254,34.4582,493921.0
2017-08-14 09:35:00,41.53,41.61,41.49,41.54,190324.0,34.4499,34.5162,34.4167,34.4582,190324.0
2017-08-14 09:40:00,41.53,41.67,41.51,41.67,205404.0,34.4499,34.566,34.4333,34.566,205404.0
2017-08-14 09:45:00,41.66,41.7,41.61,41.62,184558.0,34.5577,34.5909,34.5162,34.5245,184558.0
2017-08-14 09:50:00,41.62,41.71,41.6,41.7,166457.0,34.5245,34.5992,34.5079,34.5909,166457.0
2017-08-14 09:55:00,41.7,41.71,41.67,41.68,156871.0,34.5909,34.5992,34.566,34.5743,156871.0
2017-08-14 10:00:00,41.68,41.8,41.67,41.77,270569.0,34.5743,34.6738,34.566,34.649,270569.0
2017-08-14 10:05:00,41.77,41.77,41.65,41.69,163845.0,34.649,34.649,34.5494,34.5826,163845.0
2017-08-14 10:10:00,41.69,41.71,41.61,41.66,130579.0,34.5826,34.5992,34.5162,34.5577,130579.0
2017-08-14 10:15:00,41.66,41.73,41.65,41.69,123355.0,34.5577,34.6158,34.5494,34.5826,123355.0
2017-08-14 10:20:00,41.7,41.75,41.69,41.75,99175.0,34.5909,34.6324,34.5826,34.6324,99175.0
2017-08-14 10:25:00,41.75,41.76,41.72,41.75,113814.0,34.6324,34.6407,34.6075,34.6324,113814.0
2017-08-14 10:30:00,41.75,41.79,41.74,41.77,120665.0,34.6324,34.6655,34.6241,34.649,120665.0
2017-08-14 10:35:00,41.78,41.83,41.76,41.81,144218.0,34.6572,34.6987,34.6407,34.6821,144218.0
2017-08-14 10:40:00,41.82,41.84,41.79,41.82,107573.0,34.6904,34.707,34.6655,34.6904,107573.0
2017-08-14 10:45:00,41.82,41.87,41.8,41.87,88818.0,34.6904,34.7319,34.6738,34.7319,88818.0
2017-08-14 10:50:00,41.87,41.91,41.85,41.86,153304.0,34.7319,34.7651,34.7153,34.7236,153304.0
2017-08-14 10:55:00,41.86,41.86,41.82,41.83,105055.0,34.7236,34.7236,34.6904,34.6987,105055.0
2017-08-14 11:00:00,41.83,41.85,41.72,41.74,139103.0,34.6987,34.7153,34.6075,34.6241,139103.0
2017-08-14 11:05:00,41.73,41.78,41.72,41.77,111168.0,34.6158,34.6572,34.6075,34.649,111168.0
2017-08-14 11:10:00,41.77,41.78,41.68,41.68,366576.0,34.649,34.6572,34.5743,34.5743,366576.0
2017-08-14 11:15:00,41.68,41.7,41.65,41.69,96364.0,34.5743,34.5909,34.5494,34.5826,96364.0
2017-08-14 11:20:00,41.68,41.69,41.61,41.63,148212.0,34.5743,34.5826,34.5162,34.5328,148212.0
2017-08-14 11:25:00,41.63,41.64,41.57,41.6,91996.0,34.5328,34.5411,34.483,34.5079,91996.0
2017-08-14 11:30:00,41.61,41.64,41.6,41.6,147904.0,34.5162,34.5411,34.5079,34.5079,147904.0
2017-08-14 11:35:00,41.6,41.62,41.56,41.56,74166.0,34.5079,34.5245,34.4748,34.4748,74166.0
2017-08-14 11:40:00,41.57,41.62,41.56,41.59,115106.0,34.483,34.5245,34.4748,34.4996,115106.0
2017-08-14 11:45:00,41.59,41.63,41.58,41.58,178018.0,34.4996,34.5328,34.4913,34.4913,178018.0
2017-08-14 11:50:00,41.58,41.61,41.55,41.6,170612.0,34.4913,34.5162,34.4665,34.5079,170612.0
2017-08-14 11:55:00,41.61,41.65,41.59,41.63,74487.0,34.5162,34.5494,34.4996,34.5328,74487.0
2017-08-14 12:00:00,41.63,41.67,41.62,41.63,90601.0,34.5328,34.566,34.5245,34.5328,90601.0
2017-08-14 12:05:00,41.62,41.69,41.62,41.69,130425.0,34.5245,34.5826,34.5245,34.5826,130425.0
2017-08-14 12:10:00,41.7,41.76,41.69,41.75,106545.0,34.5909,34.6407,34.5826,34.6324,106545.0
2017-08-14 12:15:00,41.75,41.84,41.74,41.8,261214.0,34.6324,34.707,34.6241,34.6738,261214.0
2017-08-14 12:20:00,41.8,41.8,41.72,41.73,69241.0,34.6738,34.6738,34.6075,34.6158,69241.0
2017-08-14 12:25:00,41.73,41.75,41.69,41.69,161711.0,34.6158,34.6324,34.5826,34.5826,161711.0
2017-08-14 12:30:00,41.69,41.74,41.69,41.74,79188.0,34.5826,34.6241,34.5826,34.6241,79188.0
2017-08-14 12:35:00,41.73,41.74,41.7,41.74,212292.0,34.6158,34.6241,34.5909,34.6241,212292.0
2017-08-14 12:40:00,41.74,41.75,41.71,41.71,58964.0,34.6241,34.6324,34.5992,34.5992,58964.0
2017-08-14 12:45:00,41.72,41.75,41.71,41.74,71100.0,34.6075,34.6324,34.5992,34.6241,71100.0
2017-08-14 12:50:00,41.73,41.76,41.73,41.76,45408.0,34.6158,34.6407,34.6158,34.6407,45408.0
2017-08-14 12:55:00,41.76,41.76,41.74,41.75,66646.0,34.6407,34.6407,34.6241,34.6324,66646.0
2017-08-14 13:00:00,41.76,41.81,41.75,41.81,132424.0,34.6407,34.6821,34.6324,34.6821,132424.0
2017-08-14 13:05:00,41.81,41.84,41.8,41.83,92760.0,34.6821,34.707,34.6738,34.6987,92760.0
2017-08-14 13:10:00,41.84,41.86,41.82,41.84,121834.0,34.707,34.7236,34.6904,34.707,121834.0
2017-08-14 13:15:00,41.83,41.84,41.81,41.82,73430.0,34.6987,34.707,34.6821,34.6904,73430.0
2017-08-14 13:20:00,41.82,41.82,41.79,41.79,93964.0,34.6904,34.6904,34.6655,34.6655,93964.0
2017-08-14 13:25:00,41.79,41.8,41.76,41.77,72459.0,34.6655,34.6738,34.6407,34.649,72459.0
2017-08-14 13:30:00,41.76,41.78,41.74,41.75,127435.0,34.6407,34.6572,34.6241,34.6324,127435.0
2017-08-14 13:35:00,41.74,41.78,41.74,41.77,68708.0,34.6241,34.6572,34.6241,34.649,68708.0
2017-08-14 13:40:00,41.77,41.79,41.75,41.78,50513.0,34.649,34.6655,34.6324,34.6572,50513.0
2017-08-14 13:45:00,41.78,41.79,41.76,41.79,94904.0,34.6572,34.6655,34.6407,34.6655,94904.0
2017-08-14 13:50:00,41.79,41.81,41.77,41.79,128092.0,34.6655,34.6821,34.649,34.6655,128092.0
2017-08-14 13:55:00,41.8,41.83,41.78,41.82,84561.0,34.6738,34.6987,34.6572,34.6904,84561.0
2017-08-14 14:00:00,41.81,41.82,41.75,41.77,152911.0,34.6821,34.6904,34.6324,34.649,152911.0
2017-08-14 14:05:00,41.77,41.79,41.75,41.77,117809.0,34.649,34.6655,34.6324,34.649,117809.0
2017-08-14 14:10:00,41.77,41.79,41.75,41.75,167344.0,34.649,34.6655,34.6324,34.6324,167344.0
2017-08-14 14:15:00,41.75,41.75,41.71,41.73,103050.0,34.6324,34.6324,34.5992,34.6158,103050.0
2017-08-14 14:20:00,41.74,41.75,41.72,41.73,159148.0,34.6241,34.6324,34.6075,34.6158,159148.0
2017-08-14 14:25:00,41.73,41.77,41.72,41.74,104270.0,34.6158,34.649,34.6075,34.6241,104270.0
2017-08-14 14:30:00,41.74,41.79,41.74,41.78,158184.0,34.6241,34.6655,34.6241,34.6572,158184.0
2017-08-14 14:35:00,41.79,41.81,41.75,41.79,185445.0,34.6655,34.6821,34.6324,34.6655,185445.0
2017-08-14 14:40:00,41.79,41.82,41.77,41.78,162149.0,34.6655,34.6904,34.649,34.6572,162149.0
2017-08-14 14:45:00,41.79,41.82,41.77,41.78,281870.0,34.6655,34.6904,34.649,34.6572,281870.0
2017-08-14 14:50:00,41.78,41.81,41.73,41.77,260037.0,34.6572,34.6821,34.6158,34.649,260037.0
2017-08-14 14:55:00,41.77,41.83,41.76,41.82,170806.0,34.649,34.6987,34.6407,34.6904,170806.0
2017-08-14 15:00:00,41.83,41.84,41.81,41.83,144456.0,34.6987,34.707,34.6821,34.6987,144456.0
2017-08-14 15:05:00,41.83,41.83,41.79,41.81,119332.0,34.6987,34.6987,34.6655,34.6821,119332.0
2017-08-14 15:10:00,41.81,41.82,41.8,41.8,108629.0,34.6821,34.6904,34.6738,34.6738,108629.0
2017-08-14 15:15:00,41.8,41.82,41.78,41.8,298454.0,34.6738,34.6904,34.6572,34.6738,298454.0
2017-08-14 15:20:00,41.8,41.82,41.79,41.8,303220.0,34.6738,34.6904,34.6655,34.6738,303220.0
2017-08-14 15:25:00,41.81,41.82,41.79,41.79,214257.0,34.6821,34.6904,34.6655,34.6655,214257.0
2017-08-14 15:30:00,41.79,41.86,41.77,41.85,339050.0,34.6655,34.7236,34.649,34.7153,339050.0
2017-08-14 15:35:00,41.86,41.88,41.81,41.82,210955.0,34.7236,34.7402,34.6821,34.6904,210955.0
2017-08-14 15:40:00,41.82,41.86,41.8,41.82,332710.0,34.6904,34.7236,34.6738,34.6904,332710.0
2017-08-14 15:45:00,41.82,41.85,41.79,41.84,339445.0,34.6904,34.7153,34.6655,34.707,339445.0
2017-08-14 15:50:00,41.84,41.96,41.84,41.95,712837.0,34.707,34.8066,34.707,34.7983,712837.0
2017-08-14 15:55:00,41.95,41.98,41.89,41.89,1207865.0,34.7983,34.8231,34.7485,34.7485,1207865.0
2017-08-15 09:30:00,41.96,41.99,41.87,41.94,286527.0,34.8066,34.8314,34.7319,34.79,286527.0
2017-08-15 09:35:00,41.94,41.95,41.78,41.82,425496.0,34.79,34.7983,34.6572,34.6904,425496.0
2017-08-15 09:40:00,41.82,41.82,41.62,41.67,272241.0,34.6904,34.6904,34.5245,34.566,272241.0
2017-08-15 09:45:00,41.68,41.75,41.66,41.67,158515.0,34.5743,34.6324,34.5577,34.566,158515.0
2017-08-15 09:50:00,41.67,41.68,41.58,41.62,161387.0,34.566,34.5743,34.4913,34.5245,161387.0
2017-08-15 09:55:00,41.63,41.67,41.58,41.65,114247.0,34.5328,34.566,34.4913,34.5494,114247.0
2017-08-15 10:00:00,41.65,41.67,41.59,41.59,255313.0,34.5494,34.566,34.4996,34.4996,255313.0
2017-08-15 10:05:00,41.59,41.67,41.55,41.56,364558.0,34.4996,34.566,34.4665,34.4748,364558.0
2017-08-15 10:10:00,41.57,41.59,41.47,41.48,258316.0,34.483,34.4996,34.4001,34.4084,258316.0
2017-08-15 10:15:00,41.49,41.5,41.43,41.46,148531.0,34.4167,34.425,34.3669,34.3918,148531.0
2017-08-15 10:20:00,41.45,41.45,41.37,41.4,145797.0,34.3835,34.3835,34.3171,34.342,145797.0
2017-08-15 10:25:00,41.41,41.42,41.34,41.35,162541.0,34.3503,34.3586,34.2923,34.3006,162541.0
2017-08-15 10:30:00,41.34,41.35,41.28,41.31,168448.0,34.2923,34.3006,34.2425,34.2674,168448.0
2017-08-15 10:35:00,41.31,41.34,41.28,41.33,260247.0,34.2674,34.2923,34.2425,34.284,260247.0
2017-08-15 10:40:00,41.33,41.33,41.27,41.3,186003.0,34.284,34.284,34.2342,34.2591,186003.0
2017-08-15 10:45:00,41.3,41.32,41.29,41.29,104183.0,34.2591,34.2757,34.2508,34.2508,104183.0
2017-08-15 10:50:00,41.3,41.3,41.25,41.3,88633.0,34.2591,34.2591,34.2176,34.2591,88633.0
2017-08-15 10:55:00,41.3,41.3,41.25,41.25,95900.0,34.2591,34.2591,34.2176,34.2176,95900.0
2017-08-15 11:00:00,41.26,41.29,41.24,41.28,91757.0,34.2259,34.2508,34.2093,34.2425,91757.0
2017-08-15 11:05:00,41.28,41.29,41.27,41.29,120526.0,34.2425,34.2508,34.2342,34.2508,120526.0
2017-08-15 11:10:00,41.29,41.29,41.26,41.28,73920.0,34.2508,34.2508,34.2259,34.2425,73920.0
2017-08-15 11:15:00,41.27,41.32,41.27,41.32,79092.0,34.2342,34.2757,34.2342,34.2757,79092.0
2017-08-15 11:20:00,41.32,41.38,41.3,41.38,122190.0,34.2757,34.3254,34.2591,34.3254,122190.0
2017-08-15 11:25:00,41.37,41.44,41.37,41.44,98294.0,34.3171,34.3752,34.3171,34.3752,98294.0
2017-08-15 11:30:00,41.43,41.53,41.43,41.52,162129.0,34.3669,34.4499,34.3669,34.4416,162129.0
2017-08-15 11:35:00,41.53,41.54,41.49,41.51,99510.0,34.4499,34.4582,34.4167,34.4333,99510.0
2017-08-15 11:40:00,41.51,41.54,41.48,41.48,85632.0,34.4333,34.4582,34.4084,34.4084,85632.0
2017-08-15 11:45:00,41.48,41.51,41.46,41.49,86294.0,34.4084,34.4333,34.3918,34.4167,86294.0
2017-08-15 11:50:00,41.49,41.49,41.42,41.43,74933.0,34.4167,34.4167,34.3586,34.3669,74933.0
2017-08-15 11:55:00,41.42,41.42,41.4,41.4,44745.0,34.3586,34.3586,34.342,34.342,44745.0
2017-08-15 12:00:00,41.4,41.43,41.38,41.42,90450.0,34.342,34.3669,34.3254,34.3586,90450.0
2017-08-15 12:05:00,41.41,41.42,41.4,41.41,33438.0,34.3503,34.3586,34.342,34.3503,33438.0
2017-08-15 12:10:00,41.41,41.41,41.35,41.4,256518.0,34.3503,34.3503,34.3006,34.342,256518.0
2017-08-15 12:15:00,41.39,41.41,41.38,41.4,54493.0,34.3337,34.3503,34.3254,34.342,54493.0
2017-08-15 12:20:00,41.39,41.4,41.38,41.4,25522.0,34.3337,34.342,34.3254,34.342,25522.0
2017-08-15 12:25:00,41.4,41.4,41.39,41.4,34388.0,34.342,34.342,34.3337,34.342,34388.0
2017-08-15 12:30:00,41.4,41.4,41.38,41.4,51741.0,34.342,34.342,34.3254,34.342,51741.0
2017-08-15 12:35:00,41.4,41.45,41.39,41.45,89636.0,34.342,34.3835,34.3337,34.3835,89636.0
2017-08-15 12:40:00,41.45,41.48,41.44,41.47,73620.0,34.3835,34.4084,34.3752,34.4001,73620.0
2017-08-15 12:45:00,41.47,41.51,41.46,41.48,92623.0,34.4001,34.4333,34.3918,34.4084,92623.0
2017-08-15 12:50:00,41.49,41.52,41.48,41.5,56672.0,34.4167,34.4416,34.4084,34.425,56672.0
2017-08-15 12:55:00,41.5,41.51,41.47,41.47,38925.0,34.425,34.4333,34.4001,34.4001,38925.0
2017-08-15 13:00:00,41.48,41.48,41.41,41.42,99755.0,34.4084,34.4084,34.3503,34.3586,99755.0
2017-08-15 13:05:00,41.43,41.43,41.4,41.42,37815.0,34.3669,34.3669,34.342,34.3586,37815.0
2017-08-15 13:10:00,41.42,41.45,41.42,41.43,68021.0,34.3586,34.3835,34.3586,34.3669,68021.0
2017-08-15 13:15:00,41.43,41.45,41.42,41.45,43954.0,34.3669,34.3835,34.3586,34.3835,43954.0
2017-08-15 13:20:00,41.45,41.46,41.43,41.45,56223.0,34.3835,34.3918,34.3669,34.3835,56223.0
2017-08-15 13:25:00,41.45,41.45,41.41,41.42,58035.0,34.3835,34.3835,34.3503,34.3586,58035.0
2017-08-15 13:30:00,41.42,41.43,41.4,41.41,97860.0,34.3586,34.3669,34.342,34.3503,97860.0
2017-08-15 13:35:00,41.4,41.41,41.39,41.4,78174.0,34.342,34.3503,34.3337,34.342,78174.0
2017-08-15 13:40:00,41.4,41.44,41.4,41.43,148189.0,34.342,34.3752,34.342,34.3669,148189.0
2017-08-15 13:45:00,41.42,41.43,41.37,41.4,84475.0,34.3586,34.3669,34.3171,34.342,84475.0
2017-08-15 13:50:00,41.4,41.41,41.38,41.38,46836.0,34.342,34.3503,34.3254,34.3254,46836.0
2017-08-15 13:55:00,41.39,41.4,41.37,41.4,54670.0,34.3337,34.342,34.3171,34.342,54670.0
2017-08-15 14:00:00,41.4,41.45,41.39,41.44,82481.0,34.342,34.3835,34.3337,34.3752,82481.0
2017-08-15 14:05:00,41.44,41.47,41.43,41.46,60443.0,34.3752,34.4001,34.3669,34.3918,60443.0
2017-08-15 14:10:00,41.46,41.48,41.45,41.45,61986.0,34.3918,34.4084,34.3835,34.3835,61986.0
2017-08-15 14:15:00,41.46,41.46,41.42,41.45,84148.0,34.3918,34.3918,34.3586,34.3835,84148.0
2017-08-15 14:20:00,41.46,41.5,41.45,41.48,95495.0,34.3918,34.425,34.3835,34.4084,95495.0
2017-08-15 14:25:00,41.48,41.5,41.48,41.5,57478.0,34.4084,34.425,34.4084,34.425,57478.0
2017-08-15 14:30:00,41.49,41.49,41.46,41.47,56093.0,34.4167,34.4167,34.3918,34.4001,56093.0
2017-08-15 14:35:00,41.47,41.49,41.46,41.47,225436.0,34.4001,34.4167,34.3918,34.4001,225436.0
2017-08-15 14:40:00,41.48,41.56,41.48,41.55,203401.0,34.4084,34.4748,34.4084,34.4665,203401.0
2017-08-15 14:45:00,41.56,41.58,41.52,41.54,101825.0,34.4748,34.4913,34.4416,34.4582,101825.0
2017-08-15 14:50:00,41.54,41.55,41.52,41.52,48949.0,34.4582,34.4665,34.4416,34.4416,48949.0
2017-08-15 14:55:00,41.53,41.57,41.51,41.55,174259.0,34.4499,34.483,34.4333,34.4665,174259.0
2017-08-15 15:00:00,41.55,41.58,41.53,41.58,124443.0,34.4665,34.4913,34.4499,34.4913,124443.0
2017-08-15 15:05:00,41.58,41.62,41.57,41.6,105082.0,34.4913,34.5245,34.483,34.5079,105082.0
2017-08-15 15:10:00,41.59,41.63,41.58,41.62,238497.0,34.4996,34.5328,34.4913,34.5245,238497.0
2017-08-15 15:15:00,41.63,41.63,41.59,41.59,73386.0,34.5328,34.5328,34.4996,34.4996,73386.0
2017-08-15 15:20:00,41.6,41.61,41.59,41.59,81226.0,34.5079,34.5162,34.4996,34.4996,81226.0
2017-08-15 15:25:00,41.59,41.6,41.54,41.54,102194.0,34.4996,34.5079,34.4582,34.4582,102194.0
2017-08-15 15:30:00,41.54,41.61,41.54,41.61,154349.0,34.4582,34.5162,34.4582,34.5162,154349.0
2017-08-15 15:35:00,41.61,41.66,41.59,41.64,217882.0,34.5162,34.5577,34.4996,34.5411,217882.0
2017-08-15 15:40:00,41.64,41.64,41.62,41.63,163278.0,34.5411,34.5411,34.5245,34.5328,163278.0
2017-08-15 15:45:00,41.64,41.64,41.6,41.61,265484.0,34.5411,34.5411,34.5079,34.5162,265484.0
2017-08-15 15:50:00,41.6,41.6,41.51,41.53,430067.0,34.5079,34.5079,34.4333,34.4499,430067.0
2017-08-15 15:55:00,41.54,41.54,41.49,41.5,746323.0,34.4582,34.4582,34.4167,34.425,746323.0
2017-08-16 09:30:00,41.68,41.68,41.47,41.49,299911.0,34.5743,34.5743,34.4001,34.4167,299911.0
2017-08-16 09:35:00,41.48,41.5,41.3,41.35,131852.0,34.4084,34.425,34.2591,34.3006,131852.0
2017-08-16 09:40:00,41.34,41.36,41.25,41.3,182407.0,34.2923,34.3088,34.2176,34.2591,182407.0
2017-08-16 09:45:00,41.3,41.38,41.27,41.32,170283.0,34.2591,34.3254,34.2342,34.2757,170283.0
2017-08-16 09:50:00,41.33,41.37,41.3,41.33,134569.0,34.284,34.3171,34.2591,34.284,134569.0
2017-08-16 09:55:00,41.33,41.39,41.32,41.34,108021.0,34.284,34.3337,34.2757,34.2923,108021.0
2017-08-16 10:00:00,41.33,41.34,41.29,41.29,89526.0,34.284,34.2923,34.2508,34.2508,89526.0
2017-08-16 10:05:00,41.3,41.33,41.26,41.27,180747.0,34.2591,34.284,34.2259,34.2342,180747.0
2017-08-16 10:10:00,41.27,41.27,41.18,41.19,183389.0,34.2342,34.2342,34.1595,34.1678,183389.0
2017-08-16 10:15:00,41.2,41.26,41.19,41.23,117010.0,34.1761,34.2259,34.1678,34.201,117010.0
2017-08-16 10:20:00,41.23,41.24,41.2,41.23,82952.0,34.201,34.2093,34.1761,34.201,82952.0
2017-08-16 10:25:00,41.22,41.3,41.22,41.28,88300.0,34.1927,34.2591,34.1927,34.2425,88300.0
2017-08-16 10:30:00,41.29,41.31,41.22,41.26,100595.0,34.2508,34.2674,34.1927,34.2259,100595.0
2017-08-16 10:35:00,41.26,41.28,41.25,41.27,96590.0,34.2259,34.2425,34.2176,34.2342,96590.0
2017-08-16 10:40:00,41.27,41.32,41.26,41.29,125076.0,34.2342,34.2757,34.2259,34.2508,125076.0
2017-08-16 10:45:00,41.29,41.3,41.19,41.2,216924.0,34.2508,34.2591,34.1678,34.1761,216924.0
2017-08-16 10:50:00,41.2,41.3,41.18,41.27,144708.0,34.1761,34.2591,34.1595,34.2342,144708.0
2017-08-16 10:55:00,41.27,41.34,41.26,41.27,108978.0,34.2342,34.2923,34.2259,34.2342,108978.0
2017-08-16 11:00:00,41.27,41.27,41.23,41.23,112041.0,34.2342,34.2342,34.201,34.201,112041.0
2017-08-16 11:05:00,41.23,41.25,41.21,41.21,51871.0,34.201,34.2176,34.1844,34.1844,51871.0
2017-08-16 11:10:00,41.22,41.22,41.14,41.14,113943.0,34.1927,34.1927,34.1264,34.1264,113943.0
2017-08-16 11:15:00,41.14,41.2,41.14,41.15,80177.0,34.1264,34.1761,34.1264,34.1347,80177.0
2017-08-16 11:20:00,41.15,41.19,41.13,41.17,74337.0,34.1347,34.1678,34.1181,34.1512,74337.0
2017-08-16 11:25:00,41.16,41.17,41.12,41.14,257304.0,34.1429,34.1512,34.1098,34.1264,257304.0
2017-08-16 11:30:00,41.14,41.16,41.13,41.15,57767.0,34.1264,34.1429,34.1181,34.1347,57767.0
2017-08-16 11:35:00,41.15,41.22,41.15,41.21,51126.0,34.1347,34.1927,34.1347,34.1844,51126.0
2017-08-16 11:40:00,41.21,41.24,41.17,41.23,80973.0,34.1844,34.2093,34.1512,34.201,80973.0
2017-08-16 11:45:00,41.22,41.26,41.22,41.24,34232.0,34.1927,34.2259,34.1927,34.2093,34232.0
2017-08-16 11:50:00,41.25,41.26,41.22,41.26,86570.0,34.2176,34.2259,34.1927,34.2259,86570.0
2017-08-16 11:55:00,41.27,41.3,41.26,41.27,78310.0,34.2342,34.2591,34.2259,34.2342,78310.0
2017-08-16 12:00:00,41.27,41.28,41.24,41.26,63506.0,34.2342,34.2425,34.2093,34.2259,63506.0
2017-08-16 12:05:00,41.26,41.28,41.22,41.22,63341.0,34.2259,34.2425,34.1927,34.1927,63341.0
2017-08-16 12:10:00,41.22,41.25,41.21,41.24,42320.0,34.1927,34.2176,34.1844,34.2093,42320.0
2017-08-16 12:15:00,41.24,41.3,41.23,41.27,89299.0,34.2093,34.2591,34.201,34.2342,89299.0
2017-08-16 12:20:00,41.27,41.32,41.26,41.32,79218.0,34.2342,34.2757,34.2259,34.2757,79218.0
2017-08-16 12:25:00,41.32,41.34,41.3,41.32,54801.0,34.2757,34.2923,34.2591,34.2757,54801.0
2017-08-16 12:30:00,41.32,41.34,41.3,41.31,103783.0,34.2757,34.2923,34.2591,34.2674,103783.0
2017-08-16 12:35:00,41.31,41.32,41.28,41.29,61572.0,34.2674,34.2757,34.2425,34.2508,61572.0
2017-08-16 12:40:00,41.29,41.34,41.29,41.34,63441.0,34.2508,34.2923,34.2508,34.2923,63441.0
2017-08-16 12:45:00,41.34,41.35,41.3,41.3,159832.0,34.2923,34.3006,34.2591,34.2591,159832.0
2017-08-16 12:50:00,41.3,41.31,41.26,41.3,69417.0,34.2591,34.2674,34.2259,34.2591,69417.0
2017-08-16 12:55:00,41.3,41.31,41.23,41.26,146522.0,34.2591,34.2674,34.201,34.2259,146522.0
2017-08-16 13:00:00,41.25,41.29,41.23,41.26,131739.0,34.2176,34.2508,34.201,34.2259,131739.0
2017-08-16 13:05:00,41.26,41.28,41.25,41.28,59710.0,34.2259,34.2425,34.2176,34.2425,59710.0
2017-08-16 13:10:00,41.29,41.3,41.15,41.16,258756.0,34.2508,34.2591,34.1347,34.1429,258756.0
2017-08-16 13:15:00,41.16,41.25,41.14,41.23,103746.0,34.1429,34.2176,34.1264,34.201,103746.0
2017-08-16 13:20:00,41.22,41.24,41.2,41.21,70805.0,34.1927,34.2093,34.1761,34.1844,70805.0
2017-08-16 13:25:00,41.21,41.22,41.16,41.22,97153.0,34.1844,34.1927,34.1429,34.1927,97153.0
2017-08-16 13:30:00,41.22,41.23,41.18,41.19,150136.0,34.1927,34.201,34.1595,34.1678,150136.0
2017-08-16 13:35:00,41.18,41.21,41.17,41.19,70826.0,34.1595,34.1844,34.1512,34.1678,70826.0
2017-08-16 13:40:00,41.19,41.22,41.18,41.21,70288.0,34.1678,34.1927,34.1595,34.1844,70288.0
2017-08-16 13:45:00,41.2,41.22,41.18,41.2,116241.0,34.1761,34.1927,34.1595,34.1761,116241.0
2017-08-16 13:50:00,41.2,41.21,41.15,41.16,83471.0,34.1761,34.1844,34.1347,34.1429,83471.0
2017-08-16 13:55:00,41.16,41.22,41.14,41.22,94508.0,34.1429,34.1927,34.1264,34.1927,94508.0
2017-08-16 14:00:00,41.22,41.27,41.14,41.26,114681.0,34.1927,34.2342,34.1264,34.2259,114681.0
2017-08-16 14:05:00,41.27,41.29,41.23,41.24,165009.0,34.2342,34.2508,34.201,34.2093,165009.0
2017-08-16 14:10:00,41.23,41.24,41.19,41.21,70117.0,34.201,34.2093,34.1678,34.1844,70117.0
2017-08-16 14:15:00,41.21,41.24,41.13,41.14,110132.0,34.1844,34.2093,34.1181,34.1264,110132.0
2017-08-16 14:20:00,41.14,41.15,41.05,41.09,229021.0,34.1264,34.1347,34.0517,34.0849,229021.0
2017-08-16 14:25:00,41.09,41.13,41.06,41.13,67891.0,34.0849,34.1181,34.06,34.1181,67891.0
2017-08-16 14:30:00,41.12,41.13,41.08,41.12,115591.0,34.1098,34.1181,34.0766,34.1098,115591.0
2017-08-16 14:35:00,41.12,41.17,41.1,41.16,85801.0,34.1098,34.1512,34.0932,34.1429,85801.0
2017-08-16 14:40:00,41.16,41.17,41.13,41.17,102535.0,34.1429,34.1512,34.1181,34.1512,102535.0
2017-08-16 14:45:00,41.16,41.19,41.14,41.19,91813.0,34.1429,34.1678,34.1264,34.1678,91813.0
2017-08-16 14:50:00,41.19,41.19,41.15,41.16,59580.0,34.1678,34.1678,34.1347,34.1429,59580.0
2017-08-16 14:55:00,41.17,41.18,41.14,41.15,88151.0,34.1512,34.1595,34.1264,34.1347,88151.0
2017-08-16 15:00:00,41.15,41.17,41.13,41.13,91058.0,34.1347,34.1512,34.1181,34.1181,91058.0
2017-08-16 15:05:00,41.13,41.16,41.13,41.14,111529.0,34.1181,34.1429,34.1181,34.1264,111529.0
2017-08-16 15:10:00,41.14,41.17,41.11,41.16,113368.0,34.1264,34.1512,34.1015,34.1429,113368.0
2017-08-16 15:15:00,41.16,41.18,41.14,41.14,82170.0,34.1429,34.1595,34.1264,34.1264,82170.0
2017-08-16 15:20:00,41.14,41.21,41.14,41.19,130830.0,34.1264,34.1844,34.1264,34.1678,130830.0
2017-08-16 15:25:00,41.18,41.24,41.18,41.23,118428.0,34.1595,34.2093,34.1595,34.201,118428.0
2017-08-16 15:30:00,41.24,41.26,41.22,41.23,143981.0,34.2093,34.2259,34.1927,34.201,143981.0
2017-08-16 15:35:00,41.23,41.24,41.21,41.21,111251.0,34.201,34.2093,34.1844,34.1844,111251.0
2017-08-16 15:40:00,41.22,41.24,41.19,41.22,193495.0,34.1927,34.2093,34.1678,34.1927,193495.0
2017-08-16 15:45:00,41.22,41.22,41.19,41.2,218344.0,34.1927,34.1927,34.1678,34.1761,218344.0
2017-08-16 15:50:00,41.21,41.24,41.2,41.21,417960.0,34.1844,34.2093,34.1761,34.1844,417960.0
2017-08-16 15:55:00,41.21,41.25,41.2,41.23,791072.0,34.1844,34.2176,34.1761,34.201,791072.0
2017-08-17 09:30:00,41.2,41.24,41.03,41.06,334086.0,34.1761,34.2093,34.0351,34.06,334086.0
2017-08-17 09:35:00,41.05,41.06,40.94,40.97,160192.0,34.0517,34.06,33.9605,33.9853,160192.0
2017-08-17 09:40:00,40.97,41.08,40.97,41.08,206976.0,33.9853,34.0766,33.9853,34.0766,206976.0
2017-08-17 09:45:00,41.08,41.16,41.07,41.14,90350.0,34.0766,34.1429,34.0683,34.1264,90350.0
2017-08-17 09:50:00,41.15,41.18,41.12,41.15,62529.0,34.1347,34.1595,34.1098,34.1347,62529.0
2017-08-17 09:55:00,41.15,41.16,41.04,41.04,104132.0,34.1347,34.1429,34.0434,34.0434,104132.0
2017-08-17 10:00:00,41.04,41.06,40.95,40.98,230852.0,34.0434,34.06,33.9687,33.9936,230852.0
2017-08-17 10:05:00,40.99,41.01,40.96,40.96,98772.0,34.0019,34.0185,33.977,33.977,98772.0
2017-08-17 10:10:00,40.96,41.0,40.86,40.89,264740.0,33.977,34.0102,33.8941,33.919,264740.0
2017-08-17 10:15:00,40.89,40.9,40.78,40.86,213061.0,33.919,33.9273,33.8277,33.8941,213061.0
2017-08-17 10:20:00,40.86,40.92,40.79,40.85,199087.0,33.8941,33.9439,33.836,33.8858,199087.0
2017-08-17 10:25:00,40.85,40.85,40.74,40.78,172496.0,33.8858,33.8858,33.7945,33.8277,172496.0
2017-08-17 10:30:00,40.78,40.88,40.75,40.84,187090.0,33.8277,33.9107,33.8028,33.8775,187090.0
2017-08-17 10:35:00,40.84,40.9,40.79,40.83,127751.0,33.8775,33.9273,33.836,33.8692,127751.0
2017-08-17 10:40:00,40.83,40.86,40.76,40.8,112333.0,33.8692,33.8941,33.8111,33.8443,112333.0
2017-08-17 10:45:00,40.8,40.85,40.76,40.81,312723.0,33.8443,33.8858,33.8111,33.8526,312723.0
2017-08-17 10:50:00,40.81,40.86,40.78,40.84,155441.0,33.8526,33.8941,33.8277,33.8775,155441.0
2017-08-17 10:55:00,40.84,40.86,40.81,40.85,122498.0,33.8775,33.8941,33.8526,33.8858,122498.0
2017-08-17 11:00:00,40.85,40.92,40.85,40.86,159130.0,33.8858,33.9439,33.8858,33.8941,159130.0
2017-08-17 11:05:00,40.87,40.95,40.87,40.93,115157.0,33.9024,33.9687,33.9024,33.9522,115157.0
2017-08-17 11:10:00,40.93,40.94,40.87,40.89,279646.0,33.9522,33.9605,33.9024,33.919,279646.0
2017-08-17 11:15:00,40.88,40.92,40.87,40.89,141880.0,33.9107,33.9439,33.9024,33.919,141880.0
2017-08-17 11:20:00,40.88,40.92,40.84,40.85,125465.0,33.9107,33.9439,33.8775,33.8858,125465.0
2017-08-17 11:25:00,40.85,40.94,40.85,40.91,106738.0,33.8858,33.9605,33.8858,33.9356,106738.0
2017-08-17 11:30:00,40.91,40.94,40.87,40.88,44834.0,33.9356,33.9605,33.9024,33.9107,44834.0
2017-08-17 11:35:00,40.88,40.9,40.85,40.86,60206.0,33.9107,33.9273,33.8858,33.8941,60206.0
2017-08-17 11:40:00,40.87,40.88,40.83,40.84,67023.0,33.9024,33.9107,33.8692,33.8775,67023.0
2017-08-17 11:45:00,40.84,40.85,40.77,40.77,87124.0,33.8775,33.8858,33.8194,33.8194,87124.0
2017-08-17 11:50:00,40.77,40.8,40.77,40.8,59161.0,33.8194,33.8443,33.8194,33.8443,59161.0
2017-08-17 11:55:00,40.8,40.85,40.79,40.83,62394.0,33.8443,33.8858,33.836,33.8692,62394.0
2017-08-17 12:00:00,40.83,40.89,40.81,40.88,54271.0,33.8692,33.919,33.8526,33.9107,54271.0
2017-08-17 12:05:00,40.88,40.89,40.82,40.83,74697.0,33.9107,33.919,33.8609,33.8692,74697.0
2017-08-17 12:10:00,40.82,40.82,40.7,40.73,177869.0,33.8609,33.8609,33.7614,33.7863,177869.0
2017-08-17 12:15:00,40.73,40.74,40.66,40.71,147846.0,33.7863,33.7945,33.7282,33.7697,147846.0
2017-08-17 12:20:00,40.71,40.74,40.7,40.73,68715.0,33.7697,33.7945,33.7614,33.7863,68715.0
2017-08-17 12:25:00,40.74,40.74,40.65,40.71,144888.0,33.7945,33.7945,33.7199,33.7697,144888.0
2017-08-17 12:30:00,40.72,40.72,40.64,40.65,248221.0,33.778,33.778,33.7116,33.7199,248221.0
2017-08-17 12:35:00,40.65,40.67,40.59,40.67,99123.0,33.7199,33.7365,33.6701,33.7365,99123.0
2017-08-17 12:40:00,40.66,40.67,40.62,40.63,67388.0,33.7282,33.7365,33.695,33.7033,67388.0
2017-08-17 12:45:00,40.62,40.64,40.6,40.62,108559.0,33.695,33.7116,33.6784,33.695,108559.0
2017-08-17 12:50:00,40.61,40.62,40.55,40.55,131854.0,33.6867,33.695,33.6369,33.6369,131854.0
2017-08-17 12:55:00,40.55,40.57,40.5,40.55,151032.0,33.6369,33.6535,33.5955,33.6369,151032.0
2017-08-17 13:00:00,40.55,40.57,40.49,40.53,107416.0,33.6369,33.6535,33.5872,33.6203,107416.0
2017-08-17 13:05:00,40.53,40.57,40.52,40.54,91206.0,33.6203,33.6535,33.6121,33.6286,91206.0
2017-08-17 13:10:00,40.55,40.55,40.37,40.37,300212.0,33.6369,33.6369,33.4876,33.4876,300212.0
2017-08-17 13:15:00,40.37,40.5,40.35,40.48,196041.0,33.4876,33.5955,33.471,33.5789,196041.0
2017-08-17 13:20:00,40.48,40.52,40.47,40.48,86504.0,33.5789,33.6121,33.5706,33.5789,86504.0
2017-08-17 13:25:00,40.47,40.55,40.46,40.54,73779.0,33.5706,33.6369,33.5623,33.6286,73779.0
2017-08-17 13:30:00,40.53,40.56,40.5,40.52,132681.0,33.6203,33.6452,33.5955,33.6121,132681.0
2017-08-17 13:35:00,40.53,40.58,40.52,40.55,87573.0,33.6203,33.6618,33.6121,33.6369,87573.0
2017-08-17 13:40:00,40.55,40.56,40.48,40.49,76784.0,33.6369,33.6452,33.5789,33.5872,76784.0
2017-08-17 13:45:00,40.48,40.49,40.44,40.44,83269.0,33.5789,33.5872,33.5457,33.5457,83269.0
2017-08-17 13:50:00,40.44,40.5,40.42,40.5,88344.0,33.5457,33.5955,33.5291,33.5955,88344.0
2017-08-17 13:55:00,40.5,40.53,40.48,40.53,103675.0,33.5955,33.6203,33.5789,33.6203,103675.0
2017-08-17 14:00:00,40.52,40.56,40.49,40.5,79930.0,33.6121,33.6452,33.5872,33.5955,79930.0
2017-08-17 14:05:00,40.51,40.6,40.51,40.59,124188.0,33.6038,33.6784,33.6038,33.6701,124188.0
2017-08-17 14:10:00,40.59,40.61,40.56,40.59,68372.0,33.6701,33.6867,33.6452,33.6701,68372.0
2017-08-17 14:15:00,40.58,40.59,40.45,40.49,284478.0,33.6618,33.6701,33.554,33.5872,284478.0
2017-08-17 14:20:00,40.49,40.5,40.46,40.48,95929.0,33.5872,33.5955,33.5623,33.5789,95929.0
2017-08-17 14:25:00,40.48,40.53,40.48,40.52,77120.0,33.5789,33.6203,33.5789,33.6121,77120.0
2017-08-17 14:30:00,40.52,40.52,40.48,40.49,77072.0,33.6121,33.6121,33.5789,33.5872,77072.0
2017-08-17 14:35:00,40.48,40.51,40.46,40.48,92468.0,33.5789,33.6038,33.5623,33.5789,92468.0
2017-08-17 14:40:00,40.49,40.53,40.45,40.45,195493.0,33.5872,33.6203,33.554,33.554,195493.0
2017-08-17 14:45:00,40.45,40.49,40.42,40.46,90401.0,33.554,33.5872,33.5291,33.5623,90401.0
2017-08-17 14:50:00,40.47,40.47,40.4,40.45,94367.0,33.5706,33.5706,33.5125,33.554,94367.0
2017-08-17 14:55:00,40.45,40.49,40.44,40.47,102439.0,33.554,33.5872,33.5457,33.5706,102439.0
2017-08-17 15:00:00,40.48,40.48,40.37,40.38,118087.0,33.5789,33.5789,33.4876,33.4959,118087.0
2017-08-17 15:05:00,40.38,40.41,40.36,40.4,120231.0,33.4959,33.5208,33.4793,33.5125,120231.0
2017-08-17 15:10:00,40.4,40.43,40.38,40.41,122281.0,33.5125,33.5374,33.4959,33.5208,122281.0
2017-08-17 15:15:00,40.41,40.44,40.35,40.39,125934.0,33.5208,33.5457,33.471,33.5042,125934.0
2017-08-17 15:20:00,40.38,40.43,40.34,40.36,111911.0,33.4959,33.5374,33.4627,33.4793,111911.0
2017-08-17 15:25:00,40.36,40.4,40.3,40.34,114911.0,33.4793,33.5125,33.4296,33.4627,114911.0
2017-08-17 15:30:00,40.34,40.44,40.31,40.44,192592.0,33.4627,33.5457,33.4379,33.5457,192592.0
2017-08-17 15:35:00,40.44,40.5,40.43,40.49,576097.0,33.5457,33.5955,33.5374,33.5872,576097.0
2017-08-17 15:40:00,40.48,40.49,40.37,40.38,317694.0,33.5789,33.5872,33.4876,33.4959,317694.0
2017-08-17 15:45:00,40.37,40.39,40.34,40.36,329237.0,33.4876,33.5042,33.4627,33.4793,329237.0
2017-08-17 15:50:00,40.36,40.36,40.27,40.33,613867.0,33.4793,33.4793,33.4047,33.4544,613867.0
2017-08-17 15:55:00,40.33,40.34,40.26,40.27,896220.0,33.4544,33.4627,33.3964,33.4047,896220.0
2017-08-18 09:30:00,40.1,40.41,40.1,40.22,1766635.0,33.2637,33.5208,33.2637,33.3632,1766635.0
2017-08-18 09:35:00,40.22,40.24,40.13,40.18,213801.0,33.3632,33.3798,33.2885,33.33,213801.0
2017-08-18 09:40:00,40.19,40.25,40.13,40.17,187079.0,33.3383,33.3881,33.2885,33.3217,187079.0
2017-08-18 09:45:00,40.17,40.2,40.07,40.18,197103.0,33.3217,33.3466,33.2388,33.33,197103.0
2017-08-18 09:50:00,40.18,40.21,40.04,40.11,195800.0,33.33,33.3549,33.2139,33.272,195800.0
2017-08-18 09:55:00,40.11,40.13,40.07,40.09,113761.0,33.272,33.2885,33.2388,33.2554,113761.0
2017-08-18 10:00:00,40.09,40.28,40.08,40.26,94232.0,33.2554,33.413,33.2471,33.3964,94232.0
2017-08-18 10:05:00,40.27,40.37,40.26,40.29,101114.0,33.4047,33.4876,33.3964,33.4213,101114.0
2017-08-18 10:10:00,40.29,40.36,40.24,40.36,187935.0,33.4213,33.4793,33.3798,33.4793,187935.0
2017-08-18 10:15:00,40.35,40.42,40.33,40.33,3751252.0,33.471,33.5291,33.4544,33.4544,3751252.0
2017-08-18 10:20:00,40.33,40.45,40.29,40.4,430683.0,33.4544,33.554,33.4213,33.5125,430683.0
2017-08-18 10:25:00,40.41,40.47,40.4,40.41,560050.0,33.5208,33.5706,33.5125,33.5208,560050.0
2017-08-18 10:30:00,40.41,40.45,40.33,40.45,190235.0,33.5208,33.554,33.4544,33.554,190235.0
2017-08-18 10:35:00,40.44,40.56,40.44,40.52,306465.0,33.5457,33.6452,33.5457,33.6121,306465.0
2017-08-18 10:40:00,40.52,40.6,40.49,40.52,210535.0,33.6121,33.6784,33.5872,33.6121,210535.0
2017-08-18 10:45:00,40.5,40.51,40.36,40.42,106809.0,33.5955,33.6038,33.4793,33.5291,106809.0
2017-08-18 10:50:00,40.42,40.51,40.41,40.5,172324.0,33.5291,33.6038,33.5208,33.5955,172324.0
2017-08-18 10:55:00,40.49,40.53,40.39,40.41,152749.0,33.5872,33.6203,33.5042,33.5208,152749.0
2017-08-18 11:00:00,40.43,40.44,40.36,40.38,91201.0,33.5374,33.5457,33.4793,33.4959,91201.0
2017-08-18 11:05:00,40.37,40.44,40.37,40.41,273538.0,33.4876,33.5457,33.4876,33.5208,273538.0
2017-08-18 11:10:00,40.4,40.42,40.34,40.4,135525.0,33.5125,33.5291,33.4627,33.5125,135525.0
2017-08-18 11:15:00,40.39,40.52,40.39,40.51,115361.0,33.5042,33.6121,33.5042,33.6038,115361.0
2017-08-18 11:20:00,40.52,40.53,40.47,40.5,103619.0,33.6121,33.6203,33.5706,33.5955,103619.0
2017-08-18 11:25:00,40.5,40.59,40.49,40.52,98185.0,33.5955,33.6701,33.5872,33.6121,98185.0
2017-08-18 11:30:00,40.52,40.57,40.48,40.5,86045.0,33.6121,33.6535,33.5789,33.5955,86045.0
2017-08-18 11:35:00,40.5,40.51,40.46,40.48,61538.0,33.5955,33.6038,33.5623,33.5789,61538.0
2017-08-18 11:40:00,40.49,40.5,40.41,40.46,68361.0,33.5872,33.5955,33.5208,33.5623,68361.0
2017-08-18 11:45:00,40.46,40.55,40.46,40.54,223359.0,33.5623,33.6369,33.5623,33.6286,223359.0
2017-08-18 11:50:00,40.54,40.62,40.53,40.6,164249.0,33.6286,33.695,33.6203,33.6784,164249.0
2017-08-18 11:55:00,40.6,40.63,40.55,40.56,59214.0,33.6784,33.7033,33.6369,33.6452,59214.0
2017-08-18 12:00:00,40.56,40.57,40.48,40.5,62423.0,33.6452,33.6535,33.5789,33.5955,62423.0
2017-08-18 12:05:00,40.49,40.51,40.48,40.48,45467.0,33.5872,33.6038,33.5789,33.5789,45467.0
2017-08-18 12:10:00,40.48,40.51,40.45,40.48,68336.0,33.5789,33.6038,33.554,33.5789,68336.0
2017-08-18 12:15:00,40.47,40.51,40.47,40.48,73171.0,33.5706,33.6038,33.5706,33.5789,73171.0
2017-08-18 12:20:00,40.48,40.49,40.43,40.46,67994.0,33.5789,33.5872,33.5374,33.5623,67994.0
2017-08-18 12:25:00,40.45,40.52,40.45,40.51,44413.0,33.554,33.6121,33.554,33.6038,44413.0
2017-08-18 12:30:00,40.51,40.56,40.48,40.54,60797.0,33.6038,33.6452,33.5789,33.6286,60797.0
2017-08-18 12:35:00,40.53,40.55,40.51,40.54,43012.0,33.6203,33.6369,33.6038,33.6286,43012.0
2017-08-18 12:40:00,40.54,40.65,40.53,40.59,98142.0,33.6286,33.7199,33.6203,33.6701,98142.0
2017-08-18 12:45:00,40.59,40.64,40.54,40.62,133439.0,33.6701,33.7116,33.6286,33.695,133439.0
2017-08-18 12:50:00,40.62,40.64,40.57,40.62,58471.0,33.695,33.7116,33.6535,33.695,58471.0
2017-08-18 12:55:00,40.62,40.64,40.56,40.57,44391.0,33.695,33.7116,33.6452,33.6535,44391.0
2017-08-18 13:00:00,40.56,40.58,40.5,40.53,82988.0,33.6452,33.6618,33.5955,33.6203,82988.0
2017-08-18 13:05:00,40.53,40.59,40.52,40.57,118839.0,33.6203,33.6701,33.6121,33.6535,118839.0
2017-08-18 13:10:00,40.57,40.62,40.56,40.6,128488.0,33.6535,33.695,33.6452,33.6784,128488.0
2017-08-18 13:15:00,40.59,40.65,40.57,40.64,113702.0,33.6701,33.7199,33.6535,33.7116,113702.0
2017-08-18 13:20:00,40.63,40.65,40.58,40.58,55067.0,33.7033,33.7199,33.6618,33.6618,55067.0
2017-08-18 13:25:00,40.58,40.63,40.57,40.63,100928.0,33.6618,33.7033,33.6535,33.7033,100928.0
2017-08-18 13:30:00,40.62,40.65,40.6,40.63,103259.0,33.695,33.7199,33.6784,33.7033,103259.0
2017-08-18 13:35:00,40.63,40.63,40.55,40.58,73260.0,33.7033,33.7033,33.6369,33.6618,73260.0
2017-08-18 13:40:00,40.58,40.62,40.55,40.62,264705.0,33.6618,33.695,33.6369,33.695,264705.0
2017-08-18 13:45:00,40.6,40.68,40.59,40.66,90398.0,33.6784,33.7448,33.6701,33.7282,90398.0
2017-08-18 13:50:00,40.66,40.7,40.64,40.65,77559.0,33.7282,33.7614,33.7116,33.7199,77559.0
2017-08-18 13:55:00,40.65,40.69,40.62,40.63,116565.0,33.7199,33.7531,33.695,33.7033,116565.0
2017-08-18 14:00:00,40.63,40.65,40.61,40.62,115107.0,33.7033,33.7199,33.6867,33.695,115107.0
2017-08-18 14:05:00,40.62,40.65,40.59,40.61,158566.0,33.695,33.7199,33.6701,33.6867,158566.0
2017-08-18 14:10:00,40.61,40.64,40.6,40.63,69964.0,33.6867,33.7116,33.6784,33.7033,69964.0
2017-08-18 14:15:00,40.64,40.69,40.61,40.66,312249.0,33.7116,33.7531,33.6867,33.7282,312249.0
2017-08-18 14:20:00,40.66,40.71,40.66,40.71,92748.0,33.7282,33.7697,33.7282,33.7697,92748.0
2017-08-18 14:25:00,40.71,40.72,40.67,40.68,138179.0,33.7697,33.778,33.7365,33.7448,138179.0
2017-08-18 14:30:00,40.68,40.75,40.66,40.75,176014.0,33.7448,33.8028,33.7282,33.8028,176014.0
2017-08-18 14:35:00,40.75,40.76,40.73,40.75,164616.0,33.8028,33.8111,33.7863,33.8028,164616.0
2017-08-18 14:40:00,40.75,40.76,40.71,40.73,294636.0,33.8028,33.8111,33.7697,33.7863,294636.0
2017-08-18 14:45:00,40.73,40.75,40.72,40.73,54841.0,33.7863,33.8028,33.778,33.7863,54841.0
2017-08-18 14:50:00,40.73,40.74,40.7,40.73,165852.0,33.7863,33.7945,33.7614,33.7863,165852.0
2017-08-18 14:55:00,40.73,40.75,40.72,40.74,115130.0,33.7863,33.8028,33.778,33.7945,115130.0
2017-08-18 15:00:00,40.74,40.76,40.73,40.75,120882.0,33.7945,33.8111,33.7863,33.8028,120882.0
2017-08-18 15:05:00,40.76,40.77,40.74,40.76,334199.0,33.8111,33.8194,33.7945,33.8111,334199.0
2017-08-18 15:10:00,40.76,40.76,40.73,40.74,122574.0,33.8111,33.8111,33.7863,33.7945,122574.0
2017-08-18 15:15:00,40.74,40.76,40.72,40.73,188586.0,33.7945,33.8111,33.778,33.7863,188586.0
2017-08-18 15:20:00,40.74,40.75,40.67,40.71,156586.0,33.7945,33.8028,33.7365,33.7697,156586.0
2017-08-18 15:25:00,40.71,40.74,40.7,40.71,132303.0,33.7697,33.7945,33.7614,33.7697,132303.0
2017-08-18 15:30:00,40.71,40.72,40.56,40.63,482317.0,33.7697,33.778,33.6452,33.7033,482317.0
2017-08-18 15:35:00,40.62,40.66,40.61,40.62,123301.0,33.695,33.7282,33.6867,33.695,123301.0
2017-08-18 15:40:00,40.62,40.63,40.58,40.58,119850.0,33.695,33.7033,33.6618,33.6618,119850.0
2017-08-18 15:45:00,40.58,40.65,40.58,40.6,234946.0,33.6618,33.7199,33.6618,33.6784,234946.0
2017-08-18 15:50:00,40.6,40.6,40.54,40.56,427221.0,33.6784,33.6784,33.6286,33.6452,427221.0
2017-08-18 15:55:00,40.56,40.56,40.5,40.52,789654.0,33.6452,33.6452,33.5955,33.6121,789654.0
2017-08-21 09:30:00,40.53,40.59,40.47,40.51,264831.0,33.6203,33.6701,33.5706,33.6038,264831.0
2017-08-21 09:35:00,40.51,40.59,40.49,40.58,338726.0,33.6038,33.6701,33.5872,33.6618,338726.0
2017-08-21 09:40:00,40.57,40.75,40.51,40.71,151827.0,33.6535,33.8028,33.6038,33.7697,151827.0
2017-08-21 09:45:00,40.7,40.7,40.61,40.67,142421.0,33.7614,33.7614,33.6867,33.7365,142421.0
2017-08-21 09:50:00,40.67,40.67,40.58,40.61,113013.0,33.7365,33.7365,33.6618,33.6867,113013.0
2017-08-21 09:55:00,40.6,40.6,40.53,40.58,115342.0,33.6784,33.6784,33.6203,33.6618,115342.0
2017-08-21 10:00:00,40.58,40.59,40.53,40.57,86351.0,33.6618,33.6701,33.6203,33.6535,86351.0
2017-08-21 10:05:00,40.56,40.58,40.52,40.56,63591.0,33.6452,33.6618,33.6121,33.6452,63591.0
2017-08-21 10:10:00,40.56,40.58,40.52,40.55,83596.0,33.6452,33.6618,33.6121,33.6369,83596.0
2017-08-21 10:15:00,40.55,40.59,40.54,40.56,81790.0,33.6369,33.6701,33.6286,33.6452,81790.0
2017-08-21 10:20:00,40.56,40.56,40.5,40.51,251998.0,33.6452,33.6452,33.5955,33.6038,251998.0
2017-08-21 10:25:00,40.52,40.56,40.51,40.53,43361.0,33.6121,33.6452,33.6038,33.6203,43361.0
2017-08-21 10:30:00,40.53,40.59,40.53,40.56,76329.0,33.6203,33.6701,33.6203,33.6452,76329.0
2017-08-21 10:35:00,40.57,40.62,40.53,40.62,101578.0,33.6535,33.695,33.6203,33.695,101578.0
2017-08-21 10:40:00,40.62,40.63,40.58,40.6,123752.0,33.695,33.7033,33.6618,33.6784,123752.0
2017-08-21 10:45:00,40.61,40.65,40.57,40.57,122570.0,33.6867,33.7199,33.6535,33.6535,122570.0
2017-08-21 10:50:00,40.58,40.61,40.56,40.56,51741.0,33.6618,33.6867,33.6452,33.6452,51741.0
2017-08-21 10:55:00,40.56,40.6,40.54,40.6,123455.0,33.6452,33.6784,33.6286,33.6784,123455.0
2017-08-21 11:00:00,40.6,40.62,40.57,40.61,115627.0,33.6784,33.695,33.6535,33.6867,115627.0
2017-08-21 11:05:00,40.61,40.64,40.59,40.63,139555.0,33.6867,33.7116,33.6701,33.7033,139555.0
2017-08-21 11:10:00,40.63,40.7,40.63,40.69,167684.0,33.7033,33.7614,33.7033,33.7531,167684.0
2017-08-21 11:15:00,40.68,40.72,40.67,40.7,110741.0,33.7448,33.778,33.7365,33.7614,110741.0
2017-08-21 11:20:00,40.71,40.8,40.69,40.76,329413.0,33.7697,33.8443,33.7531,33.8111,329413.0
2017-08-21 11:25:00,40.75,40.78,40.74,40.78,164843.0,33.8028,33.8277,33.7945,33.8277,164843.0
2017-08-21 11:30:00,40.78,40.91,40.77,40.91,321570.0,33.8277,33.9356,33.8194,33.9356,321570.0
2017-08-21 11:35:00,40.9,40.92,40.88,40.91,124028.0,33.9273,33.9439,33.9107,33.9356,124028.0
2017-08-21 11:40:00,40.92,40.94,40.89,40.91,79968.0,33.9439,33.9605,33.919,33.9356,79968.0
2017-08-21 11:45:00,40.91,40.91,40.86,40.86,92570.0,33.9356,33.9356,33.8941,33.8941,92570.0
2017-08-21 11:50:00,40.86,40.89,40.84,40.89,97997.0,33.8941,33.919,33.8775,33.919,97997.0
2017-08-21 11:55:00,40.89,40.9,40.85,40.88,67632.0,33.919,33.9273,33.8858,33.9107,67632.0
2017-08-21 12:00:00,40.88,40.89,40.85,40.86,30385.0,33.9107,33.919,33.8858,33.8941,30385.0
2017-08-21 12:05:00,40.85,40.89,40.84,40.86,56003.0,33.8858,33.919,33.8775,33.8941,56003.0
2017-08-21 12:10:00,40.87,40.87,40.81,40.82,70442.0,33.9024,33.9024,33.8526,33.8609,70442.0
2017-08-21 12:15:00,40.82,40.85,40.81,40.82,50655.0,33.8609,33.8858,33.8526,33.8609,50655.0
2017-08-21 12:20:00,40.81,40.86,40.81,40.85,101123.0,33.8526,33.8941,33.8526,33.8858,101123.0
2017-08-21 12:25:00,40.85,40.89,40.84,40.86,92392.0,33.8858,33.919,33.8775,33.8941,92392.0
2017-08-21 12:30:00,40.86,40.89,40.84,40.86,51561.0,33.8941,33.919,33.8775,33.8941,51561.0
2017-08-21 12:35:00,40.86,40.89,40.84,40.86,35761.0,33.8941,33.919,33.8775,33.8941,35761.0
2017-08-21 12:40:00,40.87,40.87,40.83,40.85,50794.0,33.9024,33.9024,33.8692,33.8858,50794.0
2017-08-21 12:45:00,40.85,40.86,40.83,40.84,43542.0,33.8858,33.8941,33.8692,33.8775,43542.0
2017-08-21 12:50:00,40.84,40.85,40.82,40.84,87090.0,33.8775,33.8858,33.8609,33.8775,87090.0
2017-08-21 12:55:00,40.84,40.89,40.84,40.86,57107.0,33.8775,33.919,33.8775,33.8941,57107.0
2017-08-21 13:00:00,40.87,40.87,40.81,40.84,125692.0,33.9024,33.9024,33.8526,33.8775,125692.0
2017-08-21 13:05:00,40.84,40.88,40.83,40.86,70712.0,33.8775,33.9107,33.8692,33.8941,70712.0
2017-08-21 13:10:00,40.86,40.86,40.81,40.82,70244.0,33.8941,33.8941,33.8526,33.8609,70244.0
2017-08-21 13:15:00,40.82,40.83,40.8,40.8,70008.0,33.8609,33.8692,33.8443,33.8443,70008.0
2017-08-21 13:20:00,40.8,40.86,40.8,40.84,82231.0,33.8443,33.8941,33.8443,33.8775,82231.0
2017-08-21 13:25:00,40.84,40.84,40.8,40.82,74197.0,33.8775,33.8775,33.8443,33.8609,74197.0
2017-08-21 13:30:00,40.82,40.85,40.79,40.8,338308.0,33.8609,33.8858,33.836,33.8443,338308.0
2017-08-21 13:35:00,40.8,40.8,40.72,40.74,93381.0,33.8443,33.8443,33.778,33.7945,93381.0
2017-08-21 13:40:00,40.74,40.75,40.73,40.73,37629.0,33.7945,33.8028,33.7863,33.7863,37629.0
2017-08-21 13:45:00,40.73,40.74,40.68,40.68,102393.0,33.7863,33.7945,33.7448,33.7448,102393.0
2017-08-21 13:50:00,40.68,40.69,40.64,40.64,74115.0,33.7448,33.7531,33.7116,33.7116,74115.0
2017-08-21 13:55:00,40.64,40.65,40.61,40.61,77294.0,33.7116,33.7199,33.6867,33.6867,77294.0
2017-08-21 14:00:00,40.62,40.66,40.61,40.62,82114.0,33.695,33.7282,33.6867,33.695,82114.0
2017-08-21 14:05:00,40.62,40.72,40.62,40.7,200659.0,33.695,33.778,33.695,33.7614,200659.0
2017-08-21 14:10:00,40.7,40.71,40.64,40.64,65325.0,33.7614,33.7697,33.7116,33.7116,65325.0
2017-08-21 14:15:00,40.65,40.65,40.6,40.62,118022.0,33.7199,33.7199,33.6784,33.695,118022.0
2017-08-21 14:20:00,40.63,40.64,40.62,40.63,55766.0,33.7033,33.7116,33.695,33.7033,55766.0
2017-08-21 14:25:00,40.62,40.64,40.6,40.6,69610.0,33.695,33.7116,33.6784,33.6784,69610.0
2017-08-21 14:30:00,40.6,40.62,40.58,40.59,85765.0,33.6784,33.695,33.6618,33.6701,85765.0
2017-08-21 14:35:00,40.59,40.61,40.59,40.59,58215.0,33.6701,33.6867,33.6701,33.6701,58215.0
2017-08-21 14:40:00,40.58,40.62,40.57,40.61,56770.0,33.6618,33.695,33.6535,33.6867,56770.0
2017-08-21 14:45:00,40.62,40.66,40.61,40.65,52105.0,33.695,33.7282,33.6867,33.7199,52105.0
2017-08-21 14:50:00,40.65,40.68,40.63,40.64,54174.0,33.7199,33.7448,33.7033,33.7116,54174.0
2017-08-21 14:55:00,40.64,40.67,40.64,40.66,58140.0,33.7116,33.7365,33.7116,33.7282,58140.0
2017-08-21 15:00:00,40.66,40.68,40.63,40.66,120217.0,33.7282,33.7448,33.7033,33.7282,120217.0
2017-08-21 15:05:00,40.66,40.7,40.65,40.7,99631.0,33.7282,33.7614,33.7199,33.7614,99631.0
2017-08-21 15:10:00,40.69,40.71,40.66,40.69,132900.0,33.7531,33.7697,33.7282,33.7531,132900.0
2017-08-21 15:15:00,40.69,40.7,40.66,40.69,74079.0,33.7531,33.7614,33.7282,33.7531,74079.0
2017-08-21 15:20:00,40.69,40.75,40.68,40.73,79465.0,33.7531,33.8028,33.7448,33.7863,79465.0
2017-08-21 15:25:00,40.73,40.77,40.71,40.77,144995.0,33.7863,33.8194,33.7697,33.8194,144995.0
2017-08-21 15:30:00,40.77,40.81,40.77,40.8,161077.0,33.8194,33.8526,33.8194,33.8443,161077.0
2017-08-21 15:35:00,40.8,40.82,40.79,40.82,132184.0,33.8443,33.8609,33.836,33.8609,132184.0
2017-08-21 15:40:00,40.81,40.85,40.79,40.85,257015.0,33.8526,33.8858,33.836,33.8858,257015.0
2017-08-21 15:45:00,40.85,40.85,40.8,40.82,173767.0,33.8858,33.8858,33.8443,33.8609,173767.0
2017-08-21 15:50:00,40.81,40.85,40.81,40.85,217334.0,33.8526,33.8858,33.8526,33.8858,217334.0
2017-08-21 15:55:00,40.84,40.85,40.79,40.8,627476.0,33.8775,33.8858,33.836,33.8443,627476.0
2017-08-22 09:30:00,40.93,41.09,40.92,41.02,183257.0,33.9522,34.0849,33.9439,34.0268,183257.0
2017-08-22 09:35:00,41.03,41.06,40.99,41.05,97622.0,34.0351,34.06,34.0019,34.0517,97622.0
2017-08-22 09:40:00,41.04,41.05,40.98,41.01,113973.0,34.0434,34.0517,33.9936,34.0185,113973.0
2017-08-22 09:45:00,41.02,41.05,41.0,41.03,95552.0,34.0268,34.0517,34.0102,34.0351,95552.0
2017-08-22 09:50:00,41.03,41.1,41.03,41.09,72375.0,34.0351,34.0932,34.0351,34.0849,72375.0
2017-08-22 09:55:00,41.09,41.11,40.97,40.99,119652.0,34.0849,34.1015,33.9853,34.0019,119652.0
2017-08-22 10:00:00,40.99,41.0,40.95,40.95,109653.0,34.0019,34.0102,33.9687,33.9687,109653.0
2017-08-22 10:05:00,40.96,40.99,40.95,40.97,77593.0,33.977,34.0019,33.9687,33.9853,77593.0
2017-08-22 10:10:00,40.96,40.98,40.93,40.95,65136.0,33.977,33.9936,33.9522,33.9687,65136.0
2017-08-22 10:15:00,40.94,41.02,40.94,41.01,113490.0,33.9605,34.0268,33.9605,34.0185,113490.0
2017-08-22 10:20:00,41.01,41.08,41.0,41.08,80878.0,34.0185,34.0766,34.0102,34.0766,80878.0
2017-08-22 10:25:00,41.07,41.07,41.03,41.05,59098.0,34.0683,34.0683,34.0351,34.0517,59098.0
2017-08-22 10:30:00,41.05,41.06,41.0,41.02,64785.0,34.0517,34.06,34.0102,34.0268,64785.0
2017-08-22 10:35:00,41.02,41.06,41.01,41.05,71203.0,34.0268,34.06,34.0185,34.0517,71203.0
2017-08-22 10:40:00,41.05,41.09,41.02,41.07,73368.0,34.0517,34.0849,34.0268,34.0683,73368.0
2017-08-22 10:45:00,41.07,41.07,41.04,41.05,57864.0,34.0683,34.0683,34.0434,34.0517,57864.0
2017-08-22 10:50:00,41.06,41.11,41.05,41.11,115907.0,34.06,34.1015,34.0517,34.1015,115907.0
2017-08-22 10:55:00,41.11,41.14,41.11,41.14,34651.0,34.1015,34.1264,34.1015,34.1264,34651.0
2017-08-22 11:00:00,41.14,41.15,41.12,41.15,86707.0,34.1264,34.1347,34.1098,34.1347,86707.0
2017-08-22 11:05:00,41.15,41.19,41.14,41.19,99077.0,34.1347,34.1678,34.1264,34.1678,99077.0
2017-08-22 11:10:00,41.19,41.22,41.17,41.2,244918.0,34.1678,34.1927,34.1512,34.1761,244918.0
2017-08-22 11:15:00,41.21,41.21,41.17,41.2,110922.0,34.1844,34.1844,34.1512,34.1761,110922.0
2017-08-22 11:20:00,41.2,41.27,41.19,41.26,93554.0,34.1761,34.2342,34.1678,34.2259,93554.0
2017-08-22 11:25:00,41.25,41.27,41.22,41.27,90713.0,34.2176,34.2342,34.1927,34.2342,90713.0
2017-08-22 11:30:00,41.27,41.33,41.26,41.33,133728.0,34.2342,34.284,34.2259,34.284,133728.0
2017-08-22 11:35:00,41.33,41.37,41.29,41.29,139989.0,34.284,34.3171,34.2508,34.2508,139989.0
2017-08-22 11:40:00,41.3,41.3,41.26,41.26,43804.0,34.2591,34.2591,34.2259,34.2259,43804.0
2017-08-22 11:45:00,41.27,41.33,41.27,41.31,91552.0,34.2342,34.284,34.2342,34.2674,91552.0
2017-08-22 11:50:00,41.3,41.32,41.28,41.3,108036.0,34.2591,34.2757,34.2425,34.2591,108036.0
2017-08-22 11:55:00,41.3,41.33,41.29,41.32,104460.0,34.2591,34.284,34.2508,34.2757,104460.0
2017-08-22 12:00:00,41.32,41.38,41.31,41.33,213572.0,34.2757,34.3254,34.2674,34.284,213572.0
2017-08-22 12:05:00,41.34,41.4,41.33,41.37,70791.0,34.2923,34.342,34.284,34.3171,70791.0
2017-08-22 12:10:00,41.38,41.43,41.37,41.4,63148.0,34.3254,34.3669,34.3171,34.342,63148.0
2017-08-22 12:15:00,41.4,41.42,41.4,41.41,56501.0,34.342,34.3586,34.342,34.3503,56501.0
2017-08-22 12:20:00,41.41,41.41,41.37,41.39,59319.0,34.3503,34.3503,34.3171,34.3337,59319.0
2017-08-22 12:25:00,41.38,41.41,41.37,41.4,63338.0,34.3254,34.3503,34.3171,34.342,63338.0
2017-08-22 12:30:00,41.4,41.43,41.39,41.4,170608.0,34.342,34.3669,34.3337,34.342,170608.0
2017-08-22 12:35:00,41.41,41.41,41.39,41.39,45325.0,34.3503,34.3503,34.3337,34.3337,45325.0
2017-08-22 12:40:00,41.39,41.4,41.37,41.39,29207.0,34.3337,34.342,34.3171,34.3337,29207.0
2017-08-22 12:45:00,41.4,41.4,41.36,41.36,86603.0,34.342,34.342,34.3088,34.3088,86603.0
2017-08-22 12:50:00,41.36,41.37,41.34,41.34,52128.0,34.3088,34.3171,34.2923,34.2923,52128.0
2017-08-22 12:55:00,41.34,41.39,41.33,41.38,52227.0,34.2923,34.3337,34.284,34.3254,52227.0
2017-08-22 13:00:00,41.39,41.4,41.38,41.38,41122.0,34.3337,34.342,34.3254,34.3254,41122.0
2017-08-22 13:05:00,41.39,41.43,41.37,41.43,106758.0,34.3337,34.3669,34.3171,34.3669,106758.0
2017-08-22 13:10:00,41.43,41.45,41.42,41.45,75027.0,34.3669,34.3835,34.3586,34.3835,75027.0
2017-08-22 13:15:00,41.45,41.45,41.36,41.36,135438.0,34.3835,34.3835,34.3088,34.3088,135438.0
2017-08-22 13:20:00,41.36,41.42,41.34,41.41,65923.0,34.3088,34.3586,34.2923,34.3503,65923.0
2017-08-22 13:25:00,41.41,41.42,41.41,41.42,35118.0,34.3503,34.3586,34.3503,34.3586,35118.0
2017-08-22 13:30:00,41.42,41.42,41.41,41.42,40127.0,34.3586,34.3586,34.3503,34.3586,40127.0
2017-08-22 13:35:00,41.42,41.42,41.41,41.41,42560.0,34.3586,34.3586,34.3503,34.3503,42560.0
2017-08-22 13:40:00,41.41,41.42,41.38,41.39,154077.0,34.3503,34.3586,34.3254,34.3337,154077.0
2017-08-22 13:45:00,41.39,41.39,41.35,41.38,91420.0,34.3337,34.3337,34.3006,34.3254,91420.0
2017-08-22 13:50:00,41.38,41.43,41.37,41.42,101568.0,34.3254,34.3669,34.3171,34.3586,101568.0
2017-08-22 13:55:00,41.41,41.42,41.29,41.29,55881.0,34.3503,34.3586,34.2508,34.2508,55881.0
2017-08-22 14:00:00,41.29,41.34,41.28,41.32,54214.0,34.2508,34.2923,34.2425,34.2757,54214.0
2017-08-22 14:05:00,41.33,41.35,41.32,41.34,47885.0,34.284,34.3006,34.2757,34.2923,47885.0
2017-08-22 14:10:00,41.34,41.37,41.34,41.37,79188.0,34.2923,34.3171,34.2923,34.3171,79188.0
2017-08-22 14:15:00,41.36,41.4,41.36,41.4,76181.0,34.3088,34.342,34.3088,34.342,76181.0
2017-08-22 14:20:00,41.4,41.42,41.34,41.36,95271.0,34.342,34.3586,34.2923,34.3088,95271.0
2017-08-22 14:25:00,41.36,41.37,41.33,41.34,44489.0,34.3088,34.3171,34.284,34.2923,44489.0
2017-08-22 14:30:00,41.34,41.41,41.34,41.4,62412.0,34.2923,34.3503,34.2923,34.342,62412.0
2017-08-22 14:35:00,41.4,41.42,41.39,41.4,37823.0,34.342,34.3586,34.3337,34.342,37823.0
2017-08-22 14:40:00,41.39,41.42,41.38,41.39,49378.0,34.3337,34.3586,34.3254,34.3337,49378.0
2017-08-22 14:45:00,41.39,41.39,41.35,41.38,101390.0,34.3337,34.3337,34.3006,34.3254,101390.0
2017-08-22 14:50:00,41.38,41.4,41.38,41.4,37964.0,34.3254,34.342,34.3254,34.342,37964.0
2017-08-22 14:55:00,41.4,41.4,41.39,41.4,30291.0,34.342,34.342,34.3337,34.342,30291.0
2017-08-22 15:00:00,41.39,41.4,41.36,41.4,132276.0,34.3337,34.342,34.3088,34.342,132276.0
2017-08-22 15:05:00,41.4,41.42,41.39,41.41,94832.0,34.342,34.3586,34.3337,34.3503,94832.0
2017-08-22 15:10:00,41.41,41.43,41.41,41.43,108708.0,34.3503,34.3669,34.3503,34.3669,108708.0
2017-08-22 15:15:00,41.42,41.43,41.38,41.38,159800.0,34.3586,34.3669,34.3254,34.3254,159800.0
2017-08-22 15:20:00,41.39,41.41,41.38,41.41,93605.0,34.3337,34.3503,34.3254,34.3503,93605.0
2017-08-22 15:25:00,41.4,41.41,41.4,41.4,77531.0,34.342,34.3503,34.342,34.342,77531.0
2017-08-22 15:30:00,41.41,41.45,41.4,41.45,289928.0,34.3503,34.3835,34.342,34.3835,289928.0
2017-08-22 15:35:00,41.45,41.47,41.44,41.47,206894.0,34.3835,34.4001,34.3752,34.4001,206894.0
2017-08-22 15:40:00,41.46,41.51,41.44,41.48,358377.0,34.3918,34.4333,34.3752,34.4084,358377.0
2017-08-22 15:45:00,41.49,41.49,41.46,41.48,318202.0,34.4167,34.4167,34.3918,34.4084,318202.0
2017-08-22 15:50:00,41.48,41.48,41.4,41.41,611970.0,34.4084,34.4084,34.342,34.3503,611970.0
2017-08-22 15:55:00,41.41,41.42,41.34,41.35,697406.0,34.3503,34.3586,34.2923,34.3006,697406.0
2017-08-23 09:30:00,41.25,41.3,41.05,41.23,304865.0,34.2176,34.2591,34.0517,34.201,304865.0
2017-08-23 09:35:00,41.23,41.24,41.1,41.21,209007.0,34.201,34.2093,34.0932,34.1844,209007.0
2017-08-23 09:40:00,41.2,41.21,41.13,41.19,378709.0,34.1761,34.1844,34.1181,34.1678,378709.0
2017-08-23 09:45:00,41.18,41.19,41.09,41.12,252198.0,34.1595,34.1678,34.0849,34.1098,252198.0
2017-08-23 09:50:00,41.12,41.13,41.05,41.11,174878.0,34.1098,34.1181,34.0517,34.1015,174878.0
2017-08-23 09:55:00,41.11,41.13,41.0,41.01,137786.0,34.1015,34.1181,34.0102,34.0185,137786.0
2017-08-23 10:00:00,41.01,41.01,40.94,40.98,137606.0,34.0185,34.0185,33.9605,33.9936,137606.0
2017-08-23 10:05:00,40.98,41.04,40.94,40.99,153109.0,33.9936,34.0434,33.9605,34.0019,153109.0
2017-08-23 10:10:00,40.99,41.04,40.97,41.02,129973.0,34.0019,34.0434,33.9853,34.0268,129973.0
2017-08-23 10:15:00,41.02,41.06,41.0,41.01,99187.0,34.0268,34.06,34.0102,34.0185,99187.0
2017-08-23 10:20:00,41.01,41.02,40.97,40.97,89740.0,34.0185,34.0268,33.9853,33.9853,89740.0
2017-08-23 10:25:00,40.97,40.98,40.92,40.95,88878.0,33.9853,33.9936,33.9439,33.9687,88878.0
2017-08-23 10:30:00,40.96,40.97,40.93,40.95,92345.0,33.977,33.9853,33.9522,33.9687,92345.0
2017-08-23 10:35:00,40.96,40.96,40.92,40.95,94305.0,33.977,33.977,33.9439,33.9687,94305.0
2017-08-23 10:40:00,40.95,41.04,40.94,40.97,112329.0,33.9687,34.0434,33.9605,33.9853,112329.0
2017-08-23 10:45:00,40.97,41.03,40.96,41.02,90641.0,33.9853,34.0351,33.977,34.0268,90641.0
2017-08-23 10:50:00,41.02,41.04,40.99,41.03,71047.0,34.0268,34.0434,34.0019,34.0351,71047.0
2017-08-23 10:55:00,41.03,41.04,40.9,40.9,109520.0,34.0351,34.0434,33.9273,33.9273,109520.0
2017-08-23 11:00:00,40.9,40.96,40.89,40.95,120981.0,33.9273,33.977,33.919,33.9687,120981.0
2017-08-23 11:05:00,40.95,40.98,40.94,40.96,68465.0,33.9687,33.9936,33.9605,33.977,68465.0
2017-08-23 11:10:00,40.96,40.97,40.9,40.93,131909.0,33.977,33.9853,33.9273,33.9522,131909.0
2017-08-23 11:15:00,40.93,40.96,40.91,40.96,89592.0,33.9522,33.977,33.9356,33.977,89592.0
2017-08-23 11:20:00,40.96,41.0,40.95,40.98,69882.0,33.977,34.0102,33.9687,33.9936,69882.0
2017-08-23 11:25:00,40.99,40.99,40.9,40.91,162556.0,34.0019,34.0019,33.9273,33.9356,162556.0
2017-08-23 11:30:00,40.91,40.92,40.88,40.89,32876.0,33.9356,33.9439,33.9107,33.919,32876.0
2017-08-23 11:35:00,40.89,40.95,40.87,40.95,119919.0,33.919,33.9687,33.9024,33.9687,119919.0
2017-08-23 11:40:00,40.95,40.96,40.89,40.91,82056.0,33.9687,33.977,33.919,33.9356,82056.0
2017-08-23 11:45:00,40.91,40.93,40.89,40.92,44777.0,33.9356,33.9522,33.919,33.9439,44777.0
2017-08-23 11:50:00,40.93,40.95,40.9,40.95,66349.0,33.9522,33.9687,33.9273,33.9687,66349.0
2017-08-23 11:55:00,40.94,40.95,40.92,40.95,83144.0,33.9605,33.9687,33.9439,33.9687,83144.0
2017-08-23 12:00:00,40.95,40.95,40.86,40.89,94990.0,33.9687,33.9687,33.8941,33.919,94990.0
2017-08-23 12:05:00,40.89,40.9,40.86,40.89,34986.0,33.919,33.9273,33.8941,33.919,34986.0
2017-08-23 12:10:00,40.89,40.91,40.86,40.91,57370.0,33.919,33.9356,33.8941,33.9356,57370.0
2017-08-23 12:15:00,40.91,40.93,40.89,40.92,37766.0,33.9356,33.9522,33.919,33.9439,37766.0
2017-08-23 12:20:00,40.92,40.92,40.85,40.85,65588.0,33.9439,33.9439,33.8858,33.8858,65588.0
2017-08-23 12:25:00,40.86,40.86,40.79,40.8,184669.0,33.8941,33.8941,33.836,33.8443,184669.0
2017-08-23 12:30:00,40.8,40.83,40.79,40.82,46974.0,33.8443,33.8692,33.836,33.8609,46974.0
2017-08-23 12:35:00,40.83,40.83,40.8,40.8,41822.0,33.8692,33.8692,33.8443,33.8443,41822.0
2017-08-23 12:40:00,40.8,40.8,40.78,40.79,76659.0,33.8443,33.8443,33.8277,33.836,76659.0
2017-08-23 12:45:00,40.8,40.8,40.75,40.77,52489.0,33.8443,33.8443,33.8028,33.8194,52489.0
2017-08-23 12:50:00,40.77,40.8,40.74,40.75,165919.0,33.8194,33.8443,33.7945,33.8028,165919.0
2017-08-23 12:55:00,40.76,40.8,40.75,40.8,52387.0,33.8111,33.8443,33.8028,33.8443,52387.0
2017-08-23 13:00:00,40.8,40.8,40.78,40.79,63686.0,33.8443,33.8443,33.8277,33.836,63686.0
2017-08-23 13:05:00,40.79,40.81,40.78,40.8,74065.0,33.836,33.8526,33.8277,33.8443,74065.0
2017-08-23 13:10:00,40.8,40.81,40.79,40.8,35079.0,33.8443,33.8526,33.836,33.8443,35079.0
2017-08-23 13:15:00,40.81,40.81,40.75,40.8,72534.0,33.8526,33.8526,33.8028,33.8443,72534.0
2017-08-23 13:20:00,40.79,40.8,40.77,40.77,42639.0,33.836,33.8443,33.8194,33.8194,42639.0
2017-08-23 13:25:00,40.78,40.78,40.73,40.73,53897.0,33.8277,33.8277,33.7863,33.7863,53897.0
2017-08-23 13:30:00,40.73,40.74,40.69,40.7,144675.0,33.7863,33.7945,33.7531,33.7614,144675.0
2017-08-23 13:35:00,40.7,40.74,40.69,40.72,36235.0,33.7614,33.7945,33.7531,33.778,36235.0
2017-08-23 13:40:00,40.72,40.74,40.71,40.72,52642.0,33.778,33.7945,33.7697,33.778,52642.0
2017-08-23 13:45:00,40.72,40.73,40.71,40.73,31611.0,33.778,33.7863,33.7697,33.7863,31611.0
2017-08-23 13:50:00,40.72,40.73,40.7,40.7,80800.0,33.778,33.7863,33.7614,33.7614,80800.0
2017-08-23 13:55:00,40.71,40.75,40.7,40.75,87624.0,33.7697,33.8028,33.7614,33.8028,87624.0
2017-08-23 14:00:00,40.75,40.78,40.74,40.77,48355.0,33.8028,33.8277,33.7945,33.8194,48355.0
2017-08-23 14:05:00,40.77,40.78,40.74,40.74,70610.0,33.8194,33.8277,33.7945,33.7945,70610.0
2017-08-23 14:10:00,40.75,40.81,40.73,40.79,121610.0,33.8028,33.8526,33.7863,33.836,121610.0
2017-08-23 14:15:00,40.79,40.8,40.78,40.79,62005.0,33.836,33.8443,33.8277,33.836,62005.0
2017-08-23 14:20:00,40.79,40.79,40.76,40.77,81346.0,33.836,33.836,33.8111,33.8194,81346.0
2017-08-23 14:25:00,40.77,40.77,40.73,40.75,132491.0,33.8194,33.8194,33.7863,33.8028,132491.0
2017-08-23 14:30:00,40.75,40.76,40.73,40.73,86897.0,33.8028,33.8111,33.7863,33.7863,86897.0
2017-08-23 14:35:00,40.73,40.76,40.71,40.73,94258.0,33.7863,33.8111,33.7697,33.7863,94258.0
2017-08-23 14:40:00,40.72,40.73,40.7,40.71,101474.0,33.778,33.7863,33.7614,33.7697,101474.0
2017-08-23 14:45:00,40.71,40.74,40.7,40.73,79003.0,33.7697,33.7945,33.7614,33.7863,79003.0
2017-08-23 14:50:00,40.73,40.75,40.69,40.7,346524.0,33.7863,33.8028,33.7531,33.7614,346524.0
2017-08-23 14:55:00,40.69,40.74,40.69,40.74,70125.0,33.7531,33.7945,33.7531,33.7945,70125.0
2017-08-23 15:00:00,40.74,40.74,40.67,40.69,82193.0,33.7945,33.7945,33.7365,33.7531,82193.0
2017-08-23 15:05:00,40.69,40.71,40.66,40.66,161115.0,33.7531,33.7697,33.7282,33.7282,161115.0
2017-08-23 15:10:00,40.66,40.67,40.64,40.66,142925.0,33.7282,33.7365,33.7116,33.7282,142925.0
2017-08-23 15:15:00,40.65,40.66,40.62,40.63,62303.0,33.7199,33.7282,33.695,33.7033,62303.0
2017-08-23 15:20:00,40.63,40.7,40.63,40.67,127577.0,33.7033,33.7614,33.7033,33.7365,127577.0
2017-08-23 15:25:00,40.66,40.67,40.64,40.65,85030.0,33.7282,33.7365,33.7116,33.7199,85030.0
2017-08-23 15:30:00,40.65,40.65,40.63,40.65,140287.0,33.7199,33.7199,33.7033,33.7199,140287.0
2017-08-23 15:35:00,40.65,40.74,40.64,40.72,182554.0,33.7199,33.7945,33.7116,33.778,182554.0
2017-08-23 15:40:00,40.72,40.72,40.66,40.7,143207.0,33.778,33.778,33.7282,33.7614,143207.0
2017-08-23 15:45:00,40.7,40.7,40.66,40.67,293501.0,33.7614,33.7614,33.7282,33.7365,293501.0
2017-08-23 15:50:00,40.66,40.67,40.65,40.66,299243.0,33.7282,33.7365,33.7199,33.7282,299243.0
2017-08-23 15:55:00,40.66,40.68,40.64,40.65,987824.0,33.7282,33.7448,33.7116,33.7199,987824.0
2017-08-24 09:30:00,40.8,40.86,40.63,40.86,203870.0,33.8443,33.8941,33.7033,33.8941,203870.0
2017-08-24 09:35:00,40.86,40.88,40.69,40.73,103679.0,33.8941,33.9107,33.7531,33.7863,103679.0
2017-08-24 09:40:00,40.74,40.77,40.68,40.69,136106.0,33.7945,33.8194,33.7448,33.7531,136106.0
2017-08-24 09:45:00,40.69,40.74,40.64,40.67,97502.0,33.7531,33.7945,33.7116,33.7365,97502.0
2017-08-24 09:50:00,40.66,40.66,40.57,40.61,131697.0,33.7282,33.7282,33.6535,33.6867,131697.0
2017-08-24 09:55:00,40.6,40.61,40.53,40.55,155040.0,33.6784,33.6867,33.6203,33.6369,155040.0
2017-08-24 10:00:00,40.55,40.6,40.5,40.56,183852.0,33.6369,33.6784,33.5955,33.6452,183852.0
2017-08-24 10:05:00,40.57,40.57,40.43,40.51,179446.0,33.6535,33.6535,33.5374,33.6038,179446.0
2017-08-24 10:10:00,40.51,40.51,40.42,40.45,148681.0,33.6038,33.6038,33.5291,33.554,148681.0
2017-08-24 10:15:00,40.46,40.51,40.42,40.43,224516.0,33.5623,33.6038,33.5291,33.5374,224516.0
2017-08-24 10:20:00,40.43,40.46,40.4,40.43,136630.0,33.5374,33.5623,33.5125,33.5374,136630.0
2017-08-24 10:25:00,40.42,40.47,40.39,40.44,197487.0,33.5291,33.5706,33.5042,33.5457,197487.0
2017-08-24 10:30:00,40.44,40.47,40.43,40.45,105995.0,33.5457,33.5706,33.5374,33.554,105995.0
2017-08-24 10:35:00,40.45,40.47,40.44,40.46,131137.0,33.554,33.5706,33.5457,33.5623,131137.0
2017-08-24 10:40:00,40.46,40.46,40.4,40.4,99384.0,33.5623,33.5623,33.5125,33.5125,99384.0
2017-08-24 10:45:00,40.4,40.41,40.32,40.35,198169.0,33.5125,33.5208,33.4462,33.471,198169.0
2017-08-24 10:50:00,40.34,40.41,40.34,40.37,145574.0,33.4627,33.5208,33.4627,33.4876,145574.0
2017-08-24 10:55:00,40.36,40.42,40.36,40.37,144788.0,33.4793,33.5291,33.4793,33.4876,144788.0
2017-08-24 11:00:00,40.36,40.38,40.35,40.38,35099.0,33.4793,33.4959,33.471,33.4959,35099.0
2017-08-24 11:05:00,40.38,40.38,40.3,40.32,85899.0,33.4959,33.4959,33.4296,33.4462,85899.0
2017-08-24 11:10:00,40.31,40.34,40.23,40.25,108540.0,33.4379,33.4627,33.3715,33.3881,108540.0
2017-08-24 11:15:00,40.25,40.26,40.14,40.19,317043.0,33.3881,33.3964,33.2968,33.3383,317043.0
2017-08-24 11:20:00,40.18,40.2,40.15,40.17,144946.0,33.33,33.3466,33.3051,33.3217,144946.0
2017-08-24 11:25:00,40.17,40.21,40.11,40.14,222735.0,33.3217,33.3549,33.272,33.2968,222735.0
2017-08-24 11:30:00,40.14,40.14,40.01,40.03,233335.0,33.2968,33.2968,33.189,33.2056,233335.0
2017-08-24 11:35:00,40.03,40.17,40.02,40.13,230783.0,33.2056,33.3217,33.1973,33.2885,230783.0
2017-08-24 11:40:00,40.13,40.16,40.1,40.1,139522.0,33.2885,33.3134,33.2637,33.2637,139522.0
2017-08-24 11:45:00,40.11,40.16,40.1,40.14,103747.0,33.272,33.3134,33.2637,33.2968,103747.0
2017-08-24 11:50:00,40.15,40.16,40.09,40.1,152024.0,33.3051,33.3134,33.2554,33.2637,152024.0
2017-08-24 11:55:00,40.1,40.12,40.06,40.09,103943.0,33.2637,33.2802,33.2305,33.2554,103943.0
2017-08-24 12:00:00,40.1,40.13,40.06,40.07,121053.0,33.2637,33.2885,33.2305,33.2388,121053.0
2017-08-24 12:05:00,40.06,40.09,40.04,40.05,154991.0,33.2305,33.2554,33.2139,33.2222,154991.0
2017-08-24 12:10:00,40.05,40.11,40.04,40.09,78051.0,33.2222,33.272,33.2139,33.2554,78051.0
2017-08-24 12:15:00,40.09,40.1,40.04,40.07,142015.0,33.2554,33.2637,33.2139,33.2388,142015.0
2017-08-24 12:20:00,40.06,40.08,40.02,40.04,119114.0,33.2305,33.2471,33.1973,33.2139,119114.0
2017-08-24 12:25:00,40.05,40.06,40.03,40.05,158887.0,33.2222,33.2305,33.2056,33.2222,158887.0
2017-08-24 12:30:00,40.05,40.06,40.03,40.03,95143.0,33.2222,33.2305,33.2056,33.2056,95143.0
2017-08-24 12:35:00,40.03,40.08,40.03,40.08,124058.0,33.2056,33.2471,33.2056,33.2471,124058.0
2017-08-24 12:40:00,40.07,40.13,40.07,40.09,65199.0,33.2388,33.2885,33.2388,33.2554,65199.0
2017-08-24 12:45:00,40.08,40.09,40.06,40.09,50745.0,33.2471,33.2554,33.2305,33.2554,50745.0
2017-08-24 12:50:00,40.08,40.1,40.08,40.09,89824.0,33.2471,33.2637,33.2471,33.2554,89824.0
2017-08-24 12:55:00,40.1,40.12,40.07,40.08,129351.0,33.2637,33.2802,33.2388,33.2471,129351.0
2017-08-24 13:00:00,40.07,40.09,40.05,40.08,103537.0,33.2388,33.2554,33.2222,33.2471,103537.0
2017-08-24 13:05:00,40.07,40.08,40.03,40.04,51995.0,33.2388,33.2471,33.2056,33.2139,51995.0
2017-08-24 13:10:00,40.04,40.17,40.03,40.17,106871.0,33.2139,33.3217,33.2056,33.3217,106871.0
2017-08-24 13:15:00,40.18,40.28,40.17,40.27,116705.0,33.33,33.413,33.3217,33.4047,116705.0
2017-08-24 13:20:00,40.27,40.3,40.26,40.28,56007.0,33.4047,33.4296,33.3964,33.413,56007.0
2017-08-24 13:25:00,40.29,40.29,40.25,40.26,93259.0,33.4213,33.4213,33.3881,33.3964,93259.0
2017-08-24 13:30:00,40.27,40.27,40.19,40.21,78319.0,33.4047,33.4047,33.3383,33.3549,78319.0
2017-08-24 13:35:00,40.21,40.23,40.18,40.2,61775.0,33.3549,33.3715,33.33,33.3466,61775.0
2017-08-24 13:40:00,40.21,40.22,40.19,40.19,26284.0,33.3549,33.3632,33.3383,33.3383,26284.0
2017-08-24 13:45:00,40.2,40.23,40.19,40.19,64871.0,33.3466,33.3715,33.3383,33.3383,64871.0
2017-08-24 13:50:00,40.2,40.26,40.2,40.25,71307.0,33.3466,33.3964,33.3466,33.3881,71307.0
2017-08-24 13:55:00,40.26,40.26,40.22,40.23,79038.0,33.3964,33.3964,33.3632,33.3715,79038.0
2017-08-24 14:00:00,40.24,40.27,40.21,40.22,105779.0,33.3798,33.4047,33.3549,33.3632,105779.0
2017-08-24 14:05:00,40.22,40.22,40.13,40.17,121645.0,33.3632,33.3632,33.2885,33.3217,121645.0
2017-08-24 14:10:00,40.16,40.19,40.1,40.13,107934.0,33.3134,33.3383,33.2637,33.2885,107934.0
2017-08-24 14:15:00,40.13,40.18,40.13,40.16,73517.0,33.2885,33.33,33.2885,33.3134,73517.0
2017-08-24 14:20:00,40.17,40.17,40.14,40.15,35921.0,33.3217,33.3217,33.2968,33.3051,35921.0
2017-08-24 14:25:00,40.15,40.17,40.12,40.15,116184.0,33.3051,33.3217,33.2802,33.3051,116184.0
2017-08-24 14:30:00,40.14,40.17,40.13,40.17,65928.0,33.2968,33.3217,33.2885,33.3217,65928.0
2017-08-24 14:35:00,40.17,40.21,40.16,40.16,150471.0,33.3217,33.3549,33.3134,33.3134,150471.0
2017-08-24 14:40:00,40.16,40.2,40.16,40.2,72771.0,33.3134,33.3466,33.3134,33.3466,72771.0
2017-08-24 14:45:00,40.19,40.2,40.17,40.17,82793.0,33.3383,33.3466,33.3217,33.3217,82793.0
2017-08-24 14:50:00,40.18,40.24,40.17,40.24,130679.0,33.33,33.3798,33.3217,33.3798,130679.0
2017-08-24 14:55:00,40.23,40.29,40.23,40.28,129887.0,33.3715,33.4213,33.3715,33.413,129887.0
2017-08-24 15:00:00,40.27,40.28,40.2,40.2,144828.0,33.4047,33.413,33.3466,33.3466,144828.0
2017-08-24 15:05:00,40.2,40.25,40.2,40.23,128849.0,33.3466,33.3881,33.3466,33.3715,128849.0
2017-08-24 15:10:00,40.23,40.23,40.18,40.19,143444.0,33.3715,33.3715,33.33,33.3383,143444.0
2017-08-24 15:15:00,40.19,40.22,40.18,40.22,133945.0,33.3383,33.3632,33.33,33.3632,133945.0
2017-08-24 15:20:00,40.22,40.24,40.18,40.23,149838.0,33.3632,33.3798,33.33,33.3715,149838.0
2017-08-24 15:25:00,40.23,40.28,40.23,40.25,215954.0,33.3715,33.413,33.3715,33.3881,215954.0
2017-08-24 15:30:00,40.25,40.26,40.2,40.22,188903.0,33.3881,33.3964,33.3466,33.3632,188903.0
2017-08-24 15:35:00,40.22,40.23,40.18,40.22,269581.0,33.3632,33.3715,33.33,33.3632,269581.0
2017-08-24 15:40:00,40.23,40.24,40.16,40.19,301878.0,33.3715,33.3798,33.3134,33.3383,301878.0
2017-08-24 15:45:00,40.18,40.2,40.15,40.16,218972.0,33.33,33.3466,33.3051,33.3134,218972.0
2017-08-24 15:50:00,40.16,40.17,40.12,40.14,371050.0,33.3134,33.3217,33.2802,33.2968,371050.0
2017-08-24 15:55:00,40.15,40.17,40.12,40.14,788542.0,33.3051,33.3217,33.2802,33.2968,788542.0
2017-08-25 09:30:00,40.32,40.49,40.14,40.16,271705.0,33.4462,33.5872,33.2968,33.3134,271705.0
2017-08-25 09:35:00,40.16,40.19,40.11,40.11,185520.0,33.3134,33.3383,33.272,33.272,185520.0
2017-08-25 09:40:00,40.12,40.16,40.08,40.1,157566.0,33.2802,33.3134,33.2471,33.2637,157566.0
2017-08-25 09:45:00,40.09,40.16,40.09,40.16,178691.0,33.2554,33.3134,33.2554,33.3134,178691.0
2017-08-25 09:50:00,40.16,40.21,40.13,40.21,172396.0,33.3134,33.3549,33.2885,33.3549,172396.0
2017-08-25 09:55:00,40.21,40.26,40.2,40.23,313802.0,33.3549,33.3964,33.3466,33.3715,313802.0
2017-08-25 10:00:00,40.23,40.52,40.21,40.49,316515.0,33.3715,33.6121,33.3549,33.5872,316515.0
2017-08-25 10:05:00,40.48,40.52,40.43,40.51,225068.0,33.5789,33.6121,33.5374,33.6038,225068.0
2017-08-25 10:10:00,40.51,40.55,40.47,40.51,153365.0,33.6038,33.6369,33.5706,33.6038,153365.0
2017-08-25 10:15:00,40.51,40.53,40.44,40.52,206764.0,33.6038,33.6203,33.5457,33.6121,206764.0
2017-08-25 10:20:00,40.52,40.53,40.45,40.47,117420.0,33.6121,33.6203,33.554,33.5706,117420.0
2017-08-25 10:25:00,40.46,40.49,40.43,40.46,73914.0,33.5623,33.5872,33.5374,33.5623,73914.0
2017-08-25 10:30:00,40.47,40.49,40.39,40.39,122045.0,33.5706,33.5872,33.5042,33.5042,122045.0
2017-08-25 10:35:00,40.4,40.41,40.32,40.34,213339.0,33.5125,33.5208,33.4462,33.4627,213339.0
2017-08-25 10:40:00,40.34,40.36,40.31,40.33,83803.0,33.4627,33.4793,33.4379,33.4544,83803.0
2017-08-25 10:45:00,40.32,40.33,40.22,40.23,131508.0,33.4462,33.4544,33.3632,33.3715,131508.0
2017-08-25 10:50:00,40.24,40.25,40.2,40.22,67246.0,33.3798,33.3881,33.3466,33.3632,67246.0
2017-08-25 10:55:00,40.21,40.22,40.15,40.16,77305.0,33.3549,33.3632,33.3051,33.3134,77305.0
2017-08-25 11:00:00,40.16,40.17,40.02,40.05,303068.0,33.3134,33.3217,33.1973,33.2222,303068.0
2017-08-25 11:05:00,40.05,40.06,39.98,40.05,243358.0,33.2222,33.2305,33.1641,33.2222,243358.0
2017-08-25 11:10:00,40.05,40.09,40.03,40.03,131646.0,33.2222,33.2554,33.2056,33.2056,131646.0
2017-08-25 11:15:00,40.02,40.04,39.98,39.99,368551.0,33.1973,33.2139,33.1641,33.1724,368551.0
2017-08-25 11:20:00,40.0,40.04,39.97,40.02,141223.0,33.1807,33.2139,33.1558,33.1973,141223.0
2017-08-25 11:25:00,40.02,40.03,39.95,39.96,225607.0,33.1973,33.2056,33.1392,33.1475,225607.0
2017-08-25 11:30:00,39.96,39.97,39.92,39.93,285471.0,33.1475,33.1558,33.1143,33.1226,285471.0
2017-08-25 11:35:00,39.94,40.03,39.93,40.02,128937.0,33.1309,33.2056,33.1226,33.1973,128937.0
2017-08-25 11:40:00,40.02,40.09,40.01,40.08,100833.0,33.1973,33.2554,33.189,33.2471,100833.0
2017-08-25 11:45:00,40.08,40.08,39.99,40.02,136932.0,33.2471,33.2471,33.1724,33.1973,136932.0
2017-08-25 11:50:00,40.03,40.07,40.02,40.07,80006.0,33.2056,33.2388,33.1973,33.2388,80006.0
2017-08-25 11:55:00,40.06,40.08,40.05,40.08,89151.0,33.2305,33.2471,33.2222,33.2471,89151.0
2017-08-25 12:00:00,40.07,40.1,40.07,40.08,62461.0,33.2388,33.2637,33.2388,33.2471,62461.0
2017-08-25 12:05:00,40.09,40.1,40.05,40.05,122168.0,33.2554,33.2637,33.2222,33.2222,122168.0
2017-08-25 12:10:00,40.05,40.08,40.01,40.05,127642.0,33.2222,33.2471,33.189,33.2222,127642.0
2017-08-25 12:15:00,40.05,40.05,40.02,40.05,62649.0,33.2222,33.2222,33.1973,33.2222,62649.0
2017-08-25 12:20:00,40.05,40.06,40.04,40.05,88084.0,33.2222,33.2305,33.2139,33.2222,88084.0
2017-08-25 12:25:00,40.05,40.1,40.04,40.09,57168.0,33.2222,33.2637,33.2139,33.2554,57168.0
2017-08-25 12:30:00,40.1,40.11,40.06,40.07,58176.0,33.2637,33.272,33.2305,33.2388,58176.0
2017-08-25 12:35:00,40.08,40.1,40.06,40.07,77420.0,33.2471,33.2637,33.2305,33.2388,77420.0
2017-08-25 12:40:00,40.07,40.09,40.05,40.07,73775.0,33.2388,33.2554,33.2222,33.2388,73775.0
2017-08-25 12:45:00,40.07,40.1,40.06,40.09,66466.0,33.2388,33.2637,33.2305,33.2554,66466.0
2017-08-25 12:50:00,40.09,40.12,40.08,40.12,33152.0,33.2554,33.2802,33.2471,33.2802,33152.0
2017-08-25 12:55:00,40.12,40.15,40.11,40.13,57956.0,33.2802,33.3051,33.272,33.2885,57956.0
2017-08-25 13:00:00,40.13,40.16,40.12,40.16,45293.0,33.2885,33.3134,33.2802,33.3134,45293.0
2017-08-25 13:05:00,40.16,40.17,40.14,40.15,43186.0,33.3134,33.3217,33.2968,33.3051,43186.0
2017-08-25 13:10:00,40.16,40.16,40.11,40.11,129092.0,33.3134,33.3134,33.272,33.272,129092.0
2017-08-25 13:15:00,40.12,40.14,40.11,40.14,38593.0,33.2802,33.2968,33.272,33.2968,38593.0
2017-08-25 13:20:00,40.14,40.17,40.13,40.14,55927.0,33.2968,33.3217,33.2885,33.2968,55927.0
2017-08-25 13:25:00,40.14,40.14,40.12,40.13,32819.0,33.2968,33.2968,33.2802,33.2885,32819.0
2017-08-25 13:30:00,40.13,40.15,40.12,40.13,69806.0,33.2885,33.3051,33.2802,33.2885,69806.0
2017-08-25 13:35:00,40.13,40.16,40.12,40.15,57795.0,33.2885,33.3134,33.2802,33.3051,57795.0
2017-08-25 13:40:00,40.15,40.21,40.14,40.21,106852.0,33.3051,33.3549,33.2968,33.3549,106852.0
2017-08-25 13:45:00,40.21,40.21,40.18,40.2,132586.0,33.3549,33.3549,33.33,33.3466,132586.0
2017-08-25 13:50:00,40.21,40.21,40.19,40.2,73272.0,33.3549,33.3549,33.3383,33.3466,73272.0
2017-08-25 13:55:00,40.2,40.2,40.15,40.16,99440.0,33.3466,33.3466,33.3051,33.3134,99440.0
2017-08-25 14:00:00,40.15,40.16,40.15,40.16,44792.0,33.3051,33.3134,33.3051,33.3134,44792.0
2017-08-25 14:05:00,40.16,40.16,40.15,40.16,42260.0,33.3134,33.3134,33.3051,33.3134,42260.0
2017-08-25 14:10:00,40.16,40.18,40.15,40.17,100438.0,33.3134,33.33,33.3051,33.3217,100438.0
2017-08-25 14:15:00,40.18,40.18,40.17,40.17,64992.0,33.33,33.33,33.3217,33.3217,64992.0
2017-08-25 14:20:00,40.18,40.21,40.17,40.21,52437.0,33.33,33.3549,33.3217,33.3549,52437.0
2017-08-25 14:25:00,40.21,40.24,40.2,40.23,74632.0,33.3549,33.3798,33.3466,33.3715,74632.0
2017-08-25 14:30:00,40.24,40.25,40.21,40.22,132778.0,33.3798,33.3881,33.3549,33.3632,132778.0
2017-08-25 14:35:00,40.22,40.24,40.21,40.24,41467.0,33.3632,33.3798,33.3549,33.3798,41467.0
2017-08-25 14:40:00,40.24,40.27,40.23,40.25,69677.0,33.3798,33.4047,33.3715,33.3881,69677.0
2017-08-25 14:45:00,40.26,40.27,40.22,40.26,201179.0,33.3964,33.4047,33.3632,33.3964,201179.0
2017-08-25 14:50:00,40.26,40.28,40.25,40.27,83098.0,33.3964,33.413,33.3881,33.4047,83098.0
2017-08-25 14:55:00,40.27,40.29,40.26,40.27,90746.0,33.4047,33.4213,33.3964,33.4047,90746.0
2017-08-25 15:00:00,40.28,40.29,40.2,40.22,220719.0,33.413,33.4213,33.3466,33.3632,220719.0
2017-08-25 15:05:00,40.23,40.28,40.22,40.28,77480.0,33.3715,33.413,33.3632,33.413,77480.0
2017-08-25 15:10:00,40.28,40.35,40.27,40.31,175877.0,33.413,33.471,33.4047,33.4379,175877.0
2017-08-25 15:15:00,40.3,40.32,40.28,40.29,131781.0,33.4296,33.4462,33.413,33.4213,131781.0
2017-08-25 15:20:00,40.29,40.31,40.28,40.29,147054.0,33.4213,33.4379,33.413,33.4213,147054.0
2017-08-25 15:25:00,40.29,40.31,40.28,40.3,105525.0,33.4213,33.4379,33.413,33.4296,105525.0
2017-08-25 15:30:00,40.29,40.3,40.25,40.27,154050.0,33.4213,33.4296,33.3881,33.4047,154050.0
2017-08-25 15:35:00,40.27,40.27,40.24,40.27,156762.0,33.4047,33.4047,33.3798,33.4047,156762.0
2017-08-25 15:40:00,40.27,40.29,40.25,40.28,228400.0,33.4047,33.4213,33.3881,33.413,228400.0
2017-08-25 15:45:00,40.28,40.33,40.26,40.33,273556.0,33.413,33.4544,33.3964,33.4544,273556.0
2017-08-25 15:50:00,40.33,40.34,40.22,40.23,520553.0,33.4544,33.4627,33.3632,33.3715,520553.0
2017-08-25 15:55:00,40.23,40.23,40.16,40.2,723966.0,33.3715,33.3715,33.3134,33.3466,723966.0
2017-08-28 09:30:00,40.34,40.48,40.27,40.39,152577.0,33.4627,33.5789,33.4047,33.5042,152577.0
2017-08-28 09:35:00,40.39,40.44,40.37,40.39,125590.0,33.5042,33.5457,33.4876,33.5042,125590.0
2017-08-28 09:40:00,40.4,40.43,40.34,40.34,114805.0,33.5125,33.5374,33.4627,33.4627,114805.0
2017-08-28 09:45:00,40.34,40.38,40.26,40.34,167202.0,33.4627,33.4959,33.3964,33.4627,167202.0
2017-08-28 09:50:00,40.34,40.37,40.3,40.3,81000.0,33.4627,33.4876,33.4296,33.4296,81000.0
2017-08-28 09:55:00,40.31,40.33,40.28,40.29,97701.0,33.4379,33.4544,33.413,33.4213,97701.0
2017-08-28 10:00:00,40.3,40.31,40.24,40.27,67701.0,33.4296,33.4379,33.3798,33.4047,67701.0
2017-08-28 10:05:00,40.27,40.33,40.24,40.32,114704.0,33.4047,33.4544,33.3798,33.4462,114704.0
2017-08-28 10:10:00,40.32,40.35,40.31,40.33,158455.0,33.4462,33.471,33.4379,33.4544,158455.0
2017-08-28 10:15:00,40.33,40.34,40.31,40.34,118584.0,33.4544,33.4627,33.4379,33.4627,118584.0
2017-08-28 10:20:00,40.34,40.35,40.28,40.31,127446.0,33.4627,33.471,33.413,33.4379,127446.0
2017-08-28 10:25:00,40.32,40.32,40.21,40.23,130171.0,33.4462,33.4462,33.3549,33.3715,130171.0
2017-08-28 10:30:00,40.23,40.23,40.2,40.21,114072.0,33.3715,33.3715,33.3466,33.3549,114072.0
2017-08-28 10:35:00,40.21,40.22,40.19,40.21,71037.0,33.3549,33.3632,33.3383,33.3549,71037.0
2017-08-28 10:40:00,40.21,40.25,40.2,40.23,41425.0,33.3549,33.3881,33.3466,33.3715,41425.0
2017-08-28 10:45:00,40.23,40.23,40.18,40.2,96586.0,33.3715,33.3715,33.33,33.3466,96586.0
2017-08-28 10:50:00,40.2,40.32,40.2,40.28,216366.0,33.3466,33.4462,33.3466,33.413,216366.0
2017-08-28 10:55:00,40.28,40.31,40.26,40.29,109321.0,33.413,33.4379,33.3964,33.4213,109321.0
2017-08-28 11:00:00,40.29,40.33,40.28,40.3,131694.0,33.4213,33.4544,33.413,33.4296,131694.0
2017-08-28 11:05:00,40.3,40.32,40.29,40.3,70009.0,33.4296,33.4462,33.4213,33.4296,70009.0
2017-08-28 11:10:00,40.31,40.32,40.3,40.3,27874.0,33.4379,33.4462,33.4296,33.4296,27874.0
2017-08-28 11:15:00,40.3,40.31,40.3,40.3,23552.0,33.4296,33.4379,33.4296,33.4296,23552.0
2017-08-28 11:20:00,40.3,40.33,40.28,40.32,63949.0,33.4296,33.4544,33.413,33.4462,63949.0
2017-08-28 11:25:00,40.32,40.33,40.29,40.32,64033.0,33.4462,33.4544,33.4213,33.4462,64033.0
2017-08-28 11:30:00,40.33,40.33,40.29,40.3,46132.0,33.4544,33.4544,33.4213,33.4296,46132.0
2017-08-28 11:35:00,40.3,40.35,40.3,40.33,120546.0,33.4296,33.471,33.4296,33.4544,120546.0
2017-08-28 11:40:00,40.33,40.34,40.29,40.3,43593.0,33.4544,33.4627,33.4213,33.4296,43593.0
2017-08-28 11:45:00,40.3,40.37,40.29,40.36,46053.0,33.4296,33.4876,33.4213,33.4793,46053.0
2017-08-28 11:50:00,40.36,40.38,40.34,40.36,40598.0,33.4793,33.4959,33.4627,33.4793,40598.0
2017-08-28 11:55:00,40.36,40.38,40.34,40.36,65032.0,33.4793,33.4959,33.4627,33.4793,65032.0
2017-08-28 12:00:00,40.37,40.37,40.3,40.32,51612.0,33.4876,33.4876,33.4296,33.4462,51612.0
2017-08-28 12:05:00,40.32,40.35,40.3,40.31,30419.0,33.4462,33.471,33.4296,33.4379,30419.0
2017-08-28 12:10:00,40.32,40.32,40.26,40.3,108003.0,33.4462,33.4462,33.3964,33.4296,108003.0
2017-08-28 12:15:00,40.3,40.3,40.28,40.29,39529.0,33.4296,33.4296,33.413,33.4213,39529.0
2017-08-28 12:20:00,40.28,40.3,40.24,40.25,36992.0,33.413,33.4296,33.3798,33.3881,36992.0
2017-08-28 12:25:00,40.26,40.26,40.22,40.22,45621.0,33.3964,33.3964,33.3632,33.3632,45621.0
2017-08-28 12:30:00,40.23,40.24,40.2,40.22,73016.0,33.3715,33.3798,33.3466,33.3632,73016.0
2017-08-28 12:35:00,40.22,40.25,40.21,40.25,42329.0,33.3632,33.3881,33.3549,33.3881,42329.0
2017-08-28 12:40:00,40.24,40.26,40.18,40.19,48246.0,33.3798,33.3964,33.33,33.3383,48246.0
2017-08-28 12:45:00,40.19,40.23,40.17,40.22,33245.0,33.3383,33.3715,33.3217,33.3632,33245.0
2017-08-28 12:50:00,40.23,40.24,40.21,40.22,40472.0,33.3715,33.3798,33.3549,33.3632,40472.0
2017-08-28 12:55:00,40.23,40.25,40.2,40.24,31020.0,33.3715,33.3881,33.3466,33.3798,31020.0
2017-08-28 13:00:00,40.24,40.27,40.23,40.25,43396.0,33.3798,33.4047,33.3715,33.3881,43396.0
2017-08-28 13:05:00,40.24,40.26,40.23,40.24,23687.0,33.3798,33.3964,33.3715,33.3798,23687.0
2017-08-28 13:10:00,40.25,40.25,40.21,40.22,38554.0,33.3881,33.3881,33.3549,33.3632,38554.0
2017-08-28 13:15:00,40.22,40.23,40.2,40.23,34886.0,33.3632,33.3715,33.3466,33.3715,34886.0
2017-08-28 13:20:00,40.23,40.25,40.23,40.23,52190.0,33.3715,33.3881,33.3715,33.3715,52190.0
2017-08-28 13:25:00,40.23,40.26,40.23,40.26,44555.0,33.3715,33.3964,33.3715,33.3964,44555.0
2017-08-28 13:30:00,40.25,40.26,40.23,40.23,64999.0,33.3881,33.3964,33.3715,33.3715,64999.0
2017-08-28 13:35:00,40.22,40.24,40.22,40.23,43500.0,33.3632,33.3798,33.3632,33.3715,43500.0
2017-08-28 13:40:00,40.23,40.27,40.23,40.25,59616.0,33.3715,33.4047,33.3715,33.3881,59616.0
2017-08-28 13:45:00,40.24,40.27,40.24,40.27,22914.0,33.3798,33.4047,33.3798,33.4047,22914.0
2017-08-28 13:50:00,40.27,40.27,40.24,40.27,37917.0,33.4047,33.4047,33.3798,33.4047,37917.0
2017-08-28 13:55:00,40.27,40.36,40.26,40.35,108672.0,33.4047,33.4793,33.3964,33.471,108672.0
2017-08-28 14:00:00,40.35,40.38,40.34,40.34,64180.0,33.471,33.4959,33.4627,33.4627,64180.0
2017-08-28 14:05:00,40.34,40.37,40.32,40.33,49605.0,33.4627,33.4876,33.4462,33.4544,49605.0
2017-08-28 14:10:00,40.34,40.36,40.33,40.36,36571.0,33.4627,33.4793,33.4544,33.4793,36571.0
2017-08-28 14:15:00,40.36,40.36,40.32,40.34,30418.0,33.4793,33.4793,33.4462,33.4627,30418.0
2017-08-28 14:20:00,40.33,40.38,40.31,40.36,47880.0,33.4544,33.4959,33.4379,33.4793,47880.0
2017-08-28 14:25:00,40.36,40.37,40.34,40.35,46008.0,33.4793,33.4876,33.4627,33.471,46008.0
2017-08-28 14:30:00,40.35,40.35,40.32,40.32,48774.0,33.471,33.471,33.4462,33.4462,48774.0
2017-08-28 14:35:00,40.32,40.33,40.29,40.3,103841.0,33.4462,33.4544,33.4213,33.4296,103841.0
2017-08-28 14:40:00,40.3,40.32,40.3,40.31,39268.0,33.4296,33.4462,33.4296,33.4379,39268.0
2017-08-28 14:45:00,40.32,40.32,40.31,40.32,21605.0,33.4462,33.4462,33.4379,33.4462,21605.0
2017-08-28 14:50:00,40.32,40.32,40.29,40.3,54881.0,33.4462,33.4462,33.4213,33.4296,54881.0
2017-08-28 14:55:00,40.31,40.34,40.3,40.32,47685.0,33.4379,33.4627,33.4296,33.4462,47685.0
2017-08-28 15:00:00,40.32,40.36,40.31,40.35,66626.0,33.4462,33.4793,33.4379,33.471,66626.0
2017-08-28 15:05:00,40.34,40.35,40.31,40.33,36873.0,33.4627,33.471,33.4379,33.4544,36873.0
2017-08-28 15:10:00,40.33,40.34,40.31,40.32,43388.0,33.4544,33.4627,33.4379,33.4462,43388.0
2017-08-28 15:15:00,40.32,40.32,40.29,40.3,53582.0,33.4462,33.4462,33.4213,33.4296,53582.0
2017-08-28 15:20:00,40.3,40.31,40.28,40.3,62749.0,33.4296,33.4379,33.413,33.4296,62749.0
2017-08-28 15:25:00,40.3,40.32,40.29,40.32,111413.0,33.4296,33.4462,33.4213,33.4462,111413.0
2017-08-28 15:30:00,40.32,40.32,40.29,40.32,112667.0,33.4462,33.4462,33.4213,33.4462,112667.0
2017-08-28 15:35:00,40.32,40.32,40.29,40.3,134284.0,33.4462,33.4462,33.4213,33.4296,134284.0
2017-08-28 15:40:00,40.3,40.32,40.29,40.31,88843.0,33.4296,33.4462,33.4213,33.4379,88843.0
2017-08-28 15:45:00,40.32,40.34,40.31,40.33,153379.0,33.4462,33.4627,33.4379,33.4544,153379.0
2017-08-28 15:50:00,40.33,40.34,40.28,40.3,196514.0,33.4544,33.4627,33.413,33.4296,196514.0
2017-08-28 15:55:00,40.31,40.36,40.3,40.35,455075.0,33.4379,33.4793,33.4296,33.471,455075.0
2017-08-29 09:30:00,40.17,40.27,40.08,40.23,286957.0,33.3217,33.4047,33.2471,33.3715,286957.0
2017-08-29 09:35:00,40.24,40.34,40.21,40.32,183867.0,33.3798,33.4627,33.3549,33.4462,183867.0
2017-08-29 09:40:00,40.32,40.38,40.3,40.36,175143.0,33.4462,33.4959,33.4296,33.4793,175143.0
2017-08-29 09:45:00,40.36,40.41,40.31,40.35,153349.0,33.4793,33.5208,33.4379,33.471,153349.0
2017-08-29 09:50:00,40.34,40.35,40.27,40.27,77455.0,33.4627,33.471,33.4047,33.4047,77455.0
2017-08-29 09:55:00,40.28,40.31,40.24,40.25,91462.0,33.413,33.4379,33.3798,33.3881,91462.0
2017-08-29 10:00:00,40.25,40.3,40.24,40.26,100297.0,33.3881,33.4296,33.3798,33.3964,100297.0
2017-08-29 10:05:00,40.25,40.26,40.15,40.18,126874.0,33.3881,33.3964,33.3051,33.33,126874.0
2017-08-29 10:10:00,40.17,40.18,40.13,40.16,116717.0,33.3217,33.33,33.2885,33.3134,116717.0
2017-08-29 10:15:00,40.16,40.25,40.14,40.24,91090.0,33.3134,33.3881,33.2968,33.3798,91090.0
2017-08-29 10:20:00,40.23,40.27,40.2,40.23,85945.0,33.3715,33.4047,33.3466,33.3715,85945.0
2017-08-29 10:25:00,40.23,40.28,40.23,40.28,50136.0,33.3715,33.413,33.3715,33.413,50136.0
2017-08-29 10:30:00,40.28,40.33,40.25,40.27,105141.0,33.413,33.4544,33.3881,33.4047,105141.0
2017-08-29 10:35:00,40.28,40.29,40.24,40.27,50274.0,33.413,33.4213,33.3798,33.4047,50274.0
2017-08-29 10:40:00,40.27,40.35,40.27,40.33,101002.0,33.4047,33.471,33.4047,33.4544,101002.0
2017-08-29 10:45:00,40.33,40.36,40.31,40.35,70127.0,33.4544,33.4793,33.4379,33.471,70127.0
2017-08-29 10:50:00,40.35,40.37,40.32,40.32,47852.0,33.471,33.4876,33.4462,33.4462,47852.0
2017-08-29 10:55:00,40.31,40.32,40.29,40.3,39307.0,33.4379,33.4462,33.4213,33.4296,39307.0
2017-08-29 11:00:00,40.3,40.31,40.27,40.29,52950.0,33.4296,33.4379,33.4047,33.4213,52950.0
2017-08-29 11:05:00,40.29,40.39,40.29,40.38,89143.0,33.4213,33.5042,33.4213,33.4959,89143.0
2017-08-29 11:10:00,40.39,40.4,40.37,40.39,48515.0,33.5042,33.5125,33.4876,33.5042,48515.0
2017-08-29 11:15:00,40.39,40.4,40.35,40.35,37122.0,33.5042,33.5125,33.471,33.471,37122.0
2017-08-29 11:20:00,40.37,40.4,40.33,40.34,50969.0,33.4876,33.5125,33.4544,33.4627,50969.0
2017-08-29 11:25:00,40.34,40.36,40.33,40.33,47685.0,33.4627,33.4793,33.4544,33.4544,47685.0
2017-08-29 11:30:00,40.33,40.34,40.28,40.31,88500.0,33.4544,33.4627,33.413,33.4379,88500.0
2017-08-29 11:35:00,40.3,40.34,40.28,40.32,88780.0,33.4296,33.4627,33.413,33.4462,88780.0
2017-08-29 11:40:00,40.32,40.35,40.3,40.35,76698.0,33.4462,33.471,33.4296,33.471,76698.0
2017-08-29 11:45:00,40.34,40.42,40.34,40.37,118015.0,33.4627,33.5291,33.4627,33.4876,118015.0
2017-08-29 11:50:00,40.37,40.41,40.35,40.4,45141.0,33.4876,33.5208,33.471,33.5125,45141.0
2017-08-29 11:55:00,40.41,40.42,40.38,40.39,54588.0,33.5208,33.5291,33.4959,33.5042,54588.0
2017-08-29 12:00:00,40.38,40.4,40.35,40.36,38272.0,33.4959,33.5125,33.471,33.4793,38272.0
2017-08-29 12:05:00,40.36,40.36,40.3,40.3,59933.0,33.4793,33.4793,33.4296,33.4296,59933.0
2017-08-29 12:10:00,40.3,40.32,40.28,40.29,54686.0,33.4296,33.4462,33.413,33.4213,54686.0
2017-08-29 12:15:00,40.28,40.32,40.28,40.32,76374.0,33.413,33.4462,33.413,33.4462,76374.0
2017-08-29 12:20:00,40.31,40.34,40.31,40.32,57636.0,33.4379,33.4627,33.4379,33.4462,57636.0
2017-08-29 12:25:00,40.32,40.35,40.31,40.31,58922.0,33.4462,33.471,33.4379,33.4379,58922.0
2017-08-29 12:30:00,40.31,40.32,40.29,40.31,110390.0,33.4379,33.4462,33.4213,33.4379,110390.0
2017-08-29 12:35:00,40.31,40.33,40.3,40.32,43867.0,33.4379,33.4544,33.4296,33.4462,43867.0
2017-08-29 12:40:00,40.32,40.33,40.29,40.31,54071.0,33.4462,33.4544,33.4213,33.4379,54071.0
2017-08-29 12:45:00,40.31,40.33,40.29,40.32,99269.0,33.4379,33.4544,33.4213,33.4462,99269.0
2017-08-29 12:50:00,40.32,40.33,40.29,40.32,63484.0,33.4462,33.4544,33.4213,33.4462,63484.0
2017-08-29 12:55:00,40.32,40.33,40.29,40.3,42322.0,33.4462,33.4544,33.4213,33.4296,42322.0
2017-08-29 13:00:00,40.3,40.32,40.29,40.3,46119.0,33.4296,33.4462,33.4213,33.4296,46119.0
2017-08-29 13:05:00,40.3,40.32,40.29,40.3,87607.0,33.4296,33.4462,33.4213,33.4296,87607.0
2017-08-29 13:10:00,40.31,40.31,40.24,40.25,63075.0,33.4379,33.4379,33.3798,33.3881,63075.0
2017-08-29 13:15:00,40.25,40.27,40.22,40.27,35176.0,33.3881,33.4047,33.3632,33.4047,35176.0
2017-08-29 13:20:00,40.27,40.28,40.24,40.27,81375.0,33.4047,33.413,33.3798,33.4047,81375.0
2017-08-29 13:25:00,40.27,40.28,40.22,40.23,93212.0,33.4047,33.413,33.3632,33.3715,93212.0
2017-08-29 13:30:00,40.23,40.28,40.23,40.24,61163.0,33.3715,33.413,33.3715,33.3798,61163.0
2017-08-29 13:35:00,40.23,40.24,40.21,40.23,65159.0,33.3715,33.3798,33.3549,33.3715,65159.0
2017-08-29 13:40:00,40.24,40.24,40.2,40.2,63461.0,33.3798,33.3798,33.3466,33.3466,63461.0
2017-08-29 13:45:00,40.21,40.23,40.2,40.22,44181.0,33.3549,33.3715,33.3466,33.3632,44181.0
2017-08-29 13:50:00,40.22,40.22,40.18,40.19,70527.0,33.3632,33.3632,33.33,33.3383,70527.0
2017-08-29 13:55:00,40.19,40.22,40.18,40.21,78772.0,33.3383,33.3632,33.33,33.3549,78772.0
2017-08-29 14:00:00,40.2,40.23,40.19,40.19,67959.0,33.3466,33.3715,33.3383,33.3383,67959.0
2017-08-29 14:05:00,40.2,40.22,40.17,40.2,109354.0,33.3466,33.3632,33.3217,33.3466,109354.0
2017-08-29 14:10:00,40.2,40.2,40.18,40.18,50669.0,33.3466,33.3466,33.33,33.33,50669.0
2017-08-29 14:15:00,40.18,40.21,40.16,40.16,80023.0,33.33,33.3549,33.3134,33.3134,80023.0
2017-08-29 14:20:00,40.16,40.19,40.15,40.17,75175.0,33.3134,33.3383,33.3051,33.3217,75175.0
2017-08-29 14:25:00,40.18,40.18,40.14,40.15,100661.0,33.33,33.33,33.2968,33.3051,100661.0
2017-08-29 14:30:00,40.15,40.16,40.13,40.16,80205.0,33.3051,33.3134,33.2885,33.3134,80205.0
2017-08-29 14:35:00,40.16,40.16,40.14,40.15,43063.0,33.3134,33.3134,33.2968,33.3051,43063.0
2017-08-29 14:40:00,40.15,40.2,40.14,40.19,150645.0,33.3051,33.3466,33.2968,33.3383,150645.0
2017-08-29 14:45:00,40.19,40.2,40.17,40.19,70080.0,33.3383,33.3466,33.3217,33.3383,70080.0
2017-08-29 14:50:00,40.19,40.2,40.16,40.18,96434.0,33.3383,33.3466,33.3134,33.33,96434.0
2017-08-29 14:55:00,40.18,40.2,40.17,40.2,79597.0,33.33,33.3466,33.3217,33.3466,79597.0
2017-08-29 15:00:00,40.2,40.2,40.16,40.18,117216.0,33.3466,33.3466,33.3134,33.33,117216.0
2017-08-29 15:05:00,40.18,40.22,40.17,40.2,92445.0,33.33,33.3632,33.3217,33.3466,92445.0
2017-08-29 15:10:00,40.2,40.21,40.19,40.19,75481.0,33.3466,33.3549,33.3383,33.3383,75481.0
2017-08-29 15:15:00,40.19,40.23,40.18,40.21,204368.0,33.3383,33.3715,33.33,33.3549,204368.0
2017-08-29 15:20:00,40.21,40.28,40.2,40.26,88717.0,33.3549,33.413,33.3466,33.3964,88717.0
2017-08-29 15:25:00,40.26,40.3,40.25,40.27,107583.0,33.3964,33.4296,33.3881,33.4047,107583.0
2017-08-29 15:30:00,40.27,40.28,40.22,40.22,139188.0,33.4047,33.413,33.3632,33.3632,139188.0
2017-08-29 15:35:00,40.22,40.23,40.19,40.2,126725.0,33.3632,33.3715,33.3383,33.3466,126725.0
2017-08-29 15:40:00,40.2,40.22,40.19,40.19,153768.0,33.3466,33.3632,33.3383,33.3383,153768.0
2017-08-29 15:45:00,40.2,40.22,40.19,40.21,164478.0,33.3466,33.3632,33.3383,33.3549,164478.0
2017-08-29 15:50:00,40.21,40.21,40.16,40.19,295162.0,33.3549,33.3549,33.3134,33.3383,295162.0
2017-08-29 15:55:00,40.19,40.2,40.15,40.17,532310.0,33.3383,33.3466,33.3051,33.3217,532310.0
2017-08-30 09:30:00,40.09,40.29,40.01,40.25,260400.0,33.2554,33.4213,33.189,33.3881,260400.0
2017-08-30 09:35:00,40.26,40.3,40.17,40.26,186272.0,33.3964,33.4296,33.3217,33.3964,186272.0
2017-08-30 09:40:00,40.26,40.31,40.23,40.26,109158.0,33.3964,33.4379,33.3715,33.3964,109158.0
2017-08-30 09:45:00,40.27,40.36,40.26,40.34,116532.0,33.4047,33.4793,33.3964,33.4627,116532.0
2017-08-30 09:50:00,40.34,40.42,40.33,40.41,116764.0,33.4627,33.5291,33.4544,33.5208,116764.0
2017-08-30 09:55:00,40.41,40.43,40.38,40.41,114623.0,33.5208,33.5374,33.4959,33.5208,114623.0
2017-08-30 10:00:00,40.42,40.43,40.36,40.41,177563.0,33.5291,33.5374,33.4793,33.5208,177563.0
2017-08-30 10:05:00,40.41,40.5,40.41,40.5,120298.0,33.5208,33.5955,33.5208,33.5955,120298.0
2017-08-30 10:10:00,40.49,40.53,40.47,40.48,145932.0,33.5872,33.6203,33.5706,33.5789,145932.0
2017-08-30 10:15:00,40.48,40.55,40.47,40.54,192942.0,33.5789,33.6369,33.5706,33.6286,192942.0
2017-08-30 10:20:00,40.54,40.54,40.49,40.54,113355.0,33.6286,33.6286,33.5872,33.6286,113355.0
2017-08-30 10:25:00,40.53,40.54,40.5,40.51,100188.0,33.6203,33.6286,33.5955,33.6038,100188.0
2017-08-30 10:30:00,40.51,40.53,40.49,40.51,90089.0,33.6038,33.6203,33.5872,33.6038,90089.0
2017-08-30 10:35:00,40.52,40.56,40.5,40.52,101147.0,33.6121,33.6452,33.5955,33.6121,101147.0
2017-08-30 10:40:00,40.52,40.58,40.51,40.58,125018.0,33.6121,33.6618,33.6038,33.6618,125018.0
2017-08-30 10:45:00,40.58,40.65,40.57,40.64,133701.0,33.6618,33.7199,33.6535,33.7116,133701.0
2017-08-30 10:50:00,40.65,40.66,40.59,40.64,112828.0,33.7199,33.7282,33.6701,33.7116,112828.0
2017-08-30 10:55:00,40.64,40.71,40.63,40.71,116086.0,33.7116,33.7697,33.7033,33.7697,116086.0
2017-08-30 11:00:00,40.7,40.71,40.66,40.7,164563.0,33.7614,33.7697,33.7282,33.7614,164563.0
2017-08-30 11:05:00,40.7,40.78,40.69,40.77,101547.0,33.7614,33.8277,33.7531,33.8194,101547.0
2017-08-30 11:10:00,40.77,40.78,40.75,40.77,115709.0,33.8194,33.8277,33.8028,33.8194,115709.0
2017-08-30 11:15:00,40.78,40.79,40.75,40.75,109335.0,33.8277,33.836,33.8028,33.8028,109335.0
2017-08-30 11:20:00,40.75,40.75,40.7,40.72,56470.0,33.8028,33.8028,33.7614,33.778,56470.0
2017-08-30 11:25:00,40.72,40.72,40.69,40.71,64908.0,33.778,33.778,33.7531,33.7697,64908.0
2017-08-30 11:30:00,40.71,40.71,40.64,40.65,40785.0,33.7697,33.7697,33.7116,33.7199,40785.0
2017-08-30 11:35:00,40.65,40.68,40.64,40.66,156429.0,33.7199,33.7448,33.7116,33.7282,156429.0
2017-08-30 11:40:00,40.66,40.73,40.66,40.68,171116.0,33.7282,33.7863,33.7282,33.7448,171116.0
2017-08-30 11:45:00,40.69,40.71,40.67,40.7,195762.0,33.7531,33.7697,33.7365,33.7614,195762.0
2017-08-30 11:50:00,40.7,40.71,40.67,40.69,54781.0,33.7614,33.7697,33.7365,33.7531,54781.0
2017-08-30 11:55:00,40.7,40.72,40.67,40.71,57870.0,33.7614,33.778,33.7365,33.7697,57870.0
2017-08-30 12:00:00,40.71,40.71,40.67,40.7,69129.0,33.7697,33.7697,33.7365,33.7614,69129.0
2017-08-30 12:05:00,40.7,40.72,40.69,40.72,37596.0,33.7614,33.778,33.7531,33.778,37596.0
2017-08-30 12:10:00,40.72,40.73,40.67,40.71,77926.0,33.778,33.7863,33.7365,33.7697,77926.0
2017-08-30 12:15:00,40.71,40.72,40.69,40.72,72496.0,33.7697,33.778,33.7531,33.778,72496.0
2017-08-30 12:20:00,40.72,40.76,40.71,40.76,108459.0,33.778,33.8111,33.7697,33.8111,108459.0
2017-08-30 12:25:00,40.76,40.79,40.75,40.77,116879.0,33.8111,33.836,33.8028,33.8194,116879.0
2017-08-30 12:30:00,40.76,40.79,40.76,40.78,80135.0,33.8111,33.836,33.8111,33.8277,80135.0
2017-08-30 12:35:00,40.77,40.79,40.77,40.79,41052.0,33.8194,33.836,33.8194,33.836,41052.0
2017-08-30 12:40:00,40.79,40.83,40.77,40.8,90691.0,33.836,33.8692,33.8194,33.8443,90691.0
2017-08-30 12:45:00,40.8,40.84,40.78,40.82,99761.0,33.8443,33.8775,33.8277,33.8609,99761.0
2017-08-30 12:50:00,40.82,40.83,40.79,40.8,51438.0,33.8609,33.8692,33.836,33.8443,51438.0
2017-08-30 12:55:00,40.79,40.8,40.73,40.75,161712.0,33.836,33.8443,33.7863,33.8028,161712.0
2017-08-30 13:00:00,40.75,40.75,40.69,40.69,93558.0,33.8028,33.8028,33.7531,33.7531,93558.0
2017-08-30 13:05:00,40.69,40.7,40.66,40.69,52852.0,33.7531,33.7614,33.7282,33.7531,52852.0
2017-08-30 13:10:00,40.69,40.75,40.68,40.73,79963.0,33.7531,33.8028,33.7448,33.7863,79963.0
2017-08-30 13:15:00,40.73,40.76,40.71,40.73,60014.0,33.7863,33.8111,33.7697,33.7863,60014.0
2017-08-30 13:20:00,40.74,40.76,40.71,40.76,59630.0,33.7945,33.8111,33.7697,33.8111,59630.0
2017-08-30 13:25:00,40.76,40.8,40.74,40.78,103708.0,33.8111,33.8443,33.7945,33.8277,103708.0
2017-08-30 13:30:00,40.78,40.81,40.77,40.8,46171.0,33.8277,33.8526,33.8194,33.8443,46171.0
2017-08-30 13:35:00,40.8,40.83,40.78,40.81,63467.0,33.8443,33.8692,33.8277,33.8526,63467.0
2017-08-30 13:40:00,40.81,40.82,40.78,40.81,80330.0,33.8526,33.8609,33.8277,33.8526,80330.0
2017-08-30 13:45:00,40.8,40.85,40.8,40.85,64617.0,33.8443,33.8858,33.8443,33.8858,64617.0
2017-08-30 13:50:00,40.85,40.87,40.82,40.83,78377.0,33.8858,33.9024,33.8609,33.8692,78377.0
2017-08-30 13:55:00,40.83,40.87,40.83,40.85,68641.0,33.8692,33.9024,33.8692,33.8858,68641.0
2017-08-30 14:00:00,40.86,40.86,40.79,40.8,51803.0,33.8941,33.8941,33.836,33.8443,51803.0
2017-08-30 14:05:00,40.8,40.81,40.77,40.8,100001.0,33.8443,33.8526,33.8194,33.8443,100001.0
2017-08-30 14:10:00,40.79,40.84,40.79,40.84,62076.0,33.836,33.8775,33.836,33.8775,62076.0
2017-08-30 14:15:00,40.84,40.88,40.81,40.88,95819.0,33.8775,33.9107,33.8526,33.9107,95819.0
2017-08-30 14:20:00,40.88,40.93,40.86,40.91,107352.0,33.9107,33.9522,33.8941,33.9356,107352.0
2017-08-30 14:25:00,40.91,40.91,40.84,40.87,84550.0,33.9356,33.9356,33.8775,33.9024,84550.0
2017-08-30 14:30:00,40.87,40.91,40.85,40.9,61068.0,33.9024,33.9356,33.8858,33.9273,61068.0
2017-08-30 14:35:00,40.9,40.92,40.85,40.87,115957.0,33.9273,33.9439,33.8858,33.9024,115957.0
2017-08-30 14:40:00,40.87,40.87,40.79,40.79,50051.0,33.9024,33.9024,33.836,33.836,50051.0
2017-08-30 14:45:00,40.79,40.82,40.77,40.82,82408.0,33.836,33.8609,33.8194,33.8609,82408.0
2017-08-30 14:50:00,40.82,40.85,40.81,40.85,70572.0,33.8609,33.8858,33.8526,33.8858,70572.0
2017-08-30 14:55:00,40.85,40.85,40.82,40.85,97732.0,33.8858,33.8858,33.8609,33.8858,97732.0
2017-08-30 15:00:00,40.85,40.91,40.84,40.85,153642.0,33.8858,33.9356,33.8775,33.8858,153642.0
2017-08-30 15:05:00,40.86,40.87,40.84,40.85,83352.0,33.8941,33.9024,33.8775,33.8858,83352.0
2017-08-30 15:10:00,40.85,40.87,40.84,40.87,66843.0,33.8858,33.9024,33.8775,33.9024,66843.0
2017-08-30 15:15:00,40.87,40.89,40.85,40.86,161880.0,33.9024,33.919,33.8858,33.8941,161880.0
2017-08-30 15:20:00,40.86,40.91,40.86,40.9,100184.0,33.8941,33.9356,33.8941,33.9273,100184.0
2017-08-30 15:25:00,40.9,40.92,40.89,40.92,141574.0,33.9273,33.9439,33.919,33.9439,141574.0
2017-08-30 15:30:00,40.91,40.92,40.9,40.92,152230.0,33.9356,33.9439,33.9273,33.9439,152230.0
2017-08-30 15:35:00,40.91,40.92,40.83,40.84,263446.0,33.9356,33.9439,33.8692,33.8775,263446.0
2017-08-30 15:40:00,40.84,40.85,40.8,40.82,286002.0,33.8775,33.8858,33.8443,33.8609,286002.0
2017-08-30 15:45:00,40.82,40.82,40.78,40.8,259188.0,33.8609,33.8609,33.8277,33.8443,259188.0
2017-08-30 15:50:00,40.8,40.85,40.8,40.84,304389.0,33.8443,33.8858,33.8443,33.8775,304389.0
2017-08-30 15:55:00,40.84,40.85,40.8,40.83,565406.0,33.8775,33.8858,33.8443,33.8692,565406.0
2017-08-31 09:30:00,40.89,40.98,40.83,40.88,232629.0,33.919,33.9936,33.8692,33.9107,232629.0
2017-08-31 09:35:00,40.88,40.93,40.82,40.84,160110.0,33.9107,33.9522,33.8609,33.8775,160110.0
2017-08-31 09:40:00,40.84,40.89,40.78,40.89,101511.0,33.8775,33.919,33.8277,33.919,101511.0
2017-08-31 09:45:00,40.89,40.89,40.81,40.86,119309.0,33.919,33.919,33.8526,33.8941,119309.0
2017-08-31 09:50:00,40.86,40.86,40.78,40.82,118424.0,33.8941,33.8941,33.8277,33.8609,118424.0
2017-08-31 09:55:00,40.83,40.9,40.79,40.88,101862.0,33.8692,33.9273,33.836,33.9107,101862.0
2017-08-31 10:00:00,40.88,40.89,40.83,40.88,101334.0,33.9107,33.919,33.8692,33.9107,101334.0
2017-08-31 10:05:00,40.88,40.89,40.84,40.84,110198.0,33.9107,33.919,33.8775,33.8775,110198.0
2017-08-31 10:10:00,40.85,40.87,40.85,40.86,83747.0,33.8858,33.9024,33.8858,33.8941,83747.0
2017-08-31 10:15:00,40.86,40.86,40.8,40.84,102150.0,33.8941,33.8941,33.8443,33.8775,102150.0
2017-08-31 10:20:00,40.84,40.92,40.83,40.92,110864.0,33.8775,33.9439,33.8692,33.9439,110864.0
2017-08-31 10:25:00,40.92,40.93,40.85,40.85,134969.0,33.9439,33.9522,33.8858,33.8858,134969.0
2017-08-31 10:30:00,40.85,40.86,40.71,40.75,176884.0,33.8858,33.8941,33.7697,33.8028,176884.0
2017-08-31 10:35:00,40.74,40.74,40.65,40.66,129707.0,33.7945,33.7945,33.7199,33.7282,129707.0
2017-08-31 10:40:00,40.67,40.7,40.66,40.67,92263.0,33.7365,33.7614,33.7282,33.7365,92263.0
2017-08-31 10:45:00,40.66,40.7,40.64,40.7,71018.0,33.7282,33.7614,33.7116,33.7614,71018.0
2017-08-31 10:50:00,40.7,40.73,40.68,40.7,86631.0,33.7614,33.7863,33.7448,33.7614,86631.0
2017-08-31 10:55:00,40.7,40.7,40.66,40.7,98482.0,33.7614,33.7614,33.7282,33.7614,98482.0
2017-08-31 11:00:00,40.69,40.71,40.65,40.7,101958.0,33.7531,33.7697,33.7199,33.7614,101958.0
2017-08-31 11:05:00,40.7,40.71,40.64,40.65,549346.0,33.7614,33.7697,33.7116,33.7199,549346.0
2017-08-31 11:10:00,40.65,40.69,40.64,40.64,77551.0,33.7199,33.7531,33.7116,33.7116,77551.0
2017-08-31 11:15:00,40.65,40.69,40.64,40.67,69984.0,33.7199,33.7531,33.7116,33.7365,69984.0
2017-08-31 11:20:00,40.68,40.69,40.63,40.68,91244.0,33.7448,33.7531,33.7033,33.7448,91244.0
2017-08-31 11:25:00,40.68,40.68,40.65,40.68,78359.0,33.7448,33.7448,33.7199,33.7448,78359.0
2017-08-31 11:30:00,40.67,40.69,40.59,40.59,96480.0,33.7365,33.7531,33.6701,33.6701,96480.0
2017-08-31 11:35:00,40.6,40.64,40.59,40.62,165010.0,33.6784,33.7116,33.6701,33.695,165010.0
2017-08-31 11:40:00,40.63,40.66,40.62,40.63,116195.0,33.7033,33.7282,33.695,33.7033,116195.0
2017-08-31 11:45:00,40.64,40.66,40.61,40.61,116834.0,33.7116,33.7282,33.6867,33.6867,116834.0
2017-08-31 11:50:00,40.61,40.63,40.61,40.62,88248.0,33.6867,33.7033,33.6867,33.695,88248.0
2017-08-31 11:55:00,40.63,40.64,40.58,40.64,91331.0,33.7033,33.7116,33.6618,33.7116,91331.0
2017-08-31 12:00:00,40.63,40.66,40.6,40.65,67453.0,33.7033,33.7282,33.6784,33.7199,67453.0
2017-08-31 12:05:00,40.65,40.68,40.65,40.66,56307.0,33.7199,33.7448,33.7199,33.7282,56307.0
2017-08-31 12:10:00,40.66,40.68,40.66,40.68,58268.0,33.7282,33.7448,33.7282,33.7448,58268.0
2017-08-31 12:15:00,40.69,40.72,40.68,40.71,50414.0,33.7531,33.778,33.7448,33.7697,50414.0
2017-08-31 12:20:00,40.71,40.71,40.67,40.67,53640.0,33.7697,33.7697,33.7365,33.7365,53640.0
2017-08-31 12:25:00,40.67,40.7,40.65,40.67,89374.0,33.7365,33.7614,33.7199,33.7365,89374.0
2017-08-31 12:30:00,40.67,40.68,40.63,40.66,60503.0,33.7365,33.7448,33.7033,33.7282,60503.0
2017-08-31 12:35:00,40.66,40.69,40.66,40.68,53896.0,33.7282,33.7531,33.7282,33.7448,53896.0
2017-08-31 12:40:00,40.67,40.68,40.67,40.68,29508.0,33.7365,33.7448,33.7365,33.7448,29508.0
2017-08-31 12:45:00,40.68,40.68,40.61,40.62,74655.0,33.7448,33.7448,33.6867,33.695,74655.0
2017-08-31 12:50:00,40.62,40.65,40.61,40.65,40368.0,33.695,33.7199,33.6867,33.7199,40368.0
2017-08-31 12:55:00,40.65,40.66,40.63,40.64,50884.0,33.7199,33.7282,33.7033,33.7116,50884.0
2017-08-31 13:00:00,40.63,40.69,40.63,40.65,64876.0,33.7033,33.7531,33.7033,33.7199,64876.0
2017-08-31 13:05:00,40.65,40.68,40.64,40.68,54517.0,33.7199,33.7448,33.7116,33.7448,54517.0
2017-08-31 13:10:00,40.68,40.68,40.64,40.66,69076.0,33.7448,33.7448,33.7116,33.7282,69076.0
2017-08-31 13:15:00,40.66,40.66,40.63,40.64,56088.0,33.7282,33.7282,33.7033,33.7116,56088.0
2017-08-31 13:20:00,40.64,40.64,40.62,40.64,50777.0,33.7116,33.7116,33.695,33.7116,50777.0
2017-08-31 13:25:00,40.64,40.68,40.64,40.67,45750.0,33.7116,33.7448,33.7116,33.7365,45750.0
2017-08-31 13:30:00,40.66,40.68,40.64,40.66,48531.0,33.7282,33.7448,33.7116,33.7282,48531.0
2017-08-31 13:35:00,40.65,40.66,40.62,40.65,62393.0,33.7199,33.7282,33.695,33.7199,62393.0
2017-08-31 13:40:00,40.65,40.65,40.61,40.62,58809.0,33.7199,33.7199,33.6867,33.695,58809.0
2017-08-31 13:45:00,40.62,40.64,40.61,40.62,54085.0,33.695,33.7116,33.6867,33.695,54085.0
2017-08-31 13:50:00,40.61,40.63,40.61,40.63,37722.0,33.6867,33.7033,33.6867,33.7033,37722.0
2017-08-31 13:55:00,40.63,40.65,40.61,40.65,114229.0,33.7033,33.7199,33.6867,33.7199,114229.0
2017-08-31 14:00:00,40.64,40.65,40.61,40.62,58727.0,33.7116,33.7199,33.6867,33.695,58727.0
2017-08-31 14:05:00,40.62,40.62,40.55,40.55,111360.0,33.695,33.695,33.6369,33.6369,111360.0
2017-08-31 14:10:00,40.55,40.57,40.53,40.57,119307.0,33.6369,33.6535,33.6203,33.6535,119307.0
2017-08-31 14:15:00,40.58,40.59,40.55,40.55,125708.0,33.6618,33.6701,33.6369,33.6369,125708.0
2017-08-31 14:20:00,40.55,40.56,40.52,40.54,69460.0,33.6369,33.6452,33.6121,33.6286,69460.0
2017-08-31 14:25:00,40.54,40.59,40.53,40.57,90497.0,33.6286,33.6701,33.6203,33.6535,90497.0
2017-08-31 14:30:00,40.56,40.59,40.55,40.55,112970.0,33.6452,33.6701,33.6369,33.6369,112970.0
2017-08-31 14:35:00,40.56,40.57,40.55,40.55,74633.0,33.6452,33.6535,33.6369,33.6369,74633.0
2017-08-31 14:40:00,40.55,40.58,40.54,40.58,107410.0,33.6369,33.6618,33.6286,33.6618,107410.0
2017-08-31 14:45:00,40.58,40.61,40.56,40.61,115868.0,33.6618,33.6867,33.6452,33.6867,115868.0
2017-08-31 14:50:00,40.61,40.64,40.6,40.64,53152.0,33.6867,33.7116,33.6784,33.7116,53152.0
2017-08-31 14:55:00,40.64,40.64,40.61,40.64,105246.0,33.7116,33.7116,33.6867,33.7116,105246.0
2017-08-31 15:00:00,40.65,40.66,40.62,40.64,81070.0,33.7199,33.7282,33.695,33.7116,81070.0
2017-08-31 15:05:00,40.64,40.64,40.6,40.63,95322.0,33.7116,33.7116,33.6784,33.7033,95322.0
2017-08-31 15:10:00,40.63,40.65,40.62,40.65,70616.0,33.7033,33.7199,33.695,33.7199,70616.0
2017-08-31 15:15:00,40.65,40.68,40.64,40.67,96234.0,33.7199,33.7448,33.7116,33.7365,96234.0
2017-08-31 15:20:00,40.67,40.68,40.66,40.68,81845.0,33.7365,33.7448,33.7282,33.7448,81845.0
2017-08-31 15:25:00,40.68,40.69,40.64,40.68,143966.0,33.7448,33.7531,33.7116,33.7448,143966.0
2017-08-31 15:30:00,40.68,40.71,40.67,40.71,94768.0,33.7448,33.7697,33.7365,33.7697,94768.0
2017-08-31 15:35:00,40.71,40.71,40.65,40.66,358415.0,33.7697,33.7697,33.7199,33.7282,358415.0
2017-08-31 15:40:00,40.66,40.74,40.65,40.73,388780.0,33.7282,33.7945,33.7199,33.7863,388780.0
2017-08-31 15:45:00,40.73,40.73,40.65,40.66,290645.0,33.7863,33.7863,33.7199,33.7282,290645.0
2017-08-31 15:50:00,40.66,40.68,40.6,40.66,543386.0,33.7282,33.7448,33.6784,33.7282,543386.0
2017-08-31 15:55:00,40.66,40.67,40.58,40.62,1755719.0,33.7282,33.7365,33.6618,33.695,1755719.0
2017-09-01 09:30:00,40.77,40.85,40.68,40.84,344420.0,33.8194,33.8858,33.7448,33.8775,344420.0
2017-09-01 09:35:00,40.83,40.88,40.78,40.8,121077.0,33.8692,33.9107,33.8277,33.8443,121077.0
2017-09-01 09:40:00,40.8,40.83,40.74,40.83,217816.0,33.8443,33.8692,33.7945,33.8692,217816.0
2017-09-01 09:45:00,40.83,40.87,40.79,40.86,166833.0,33.8692,33.9024,33.836,33.8941,166833.0
2017-09-01 09:50:00,40.86,40.87,40.72,40.75,120774.0,33.8941,33.9024,33.778,33.8028,120774.0
2017-09-01 09:55:00,40.75,40.77,40.7,40.73,97203.0,33.8028,33.8194,33.7614,33.7863,97203.0
2017-09-01 10:00:00,40.73,40.75,40.65,40.69,158440.0,33.7863,33.8028,33.7199,33.7531,158440.0
2017-09-01 10:05:00,40.68,40.78,40.66,40.76,105058.0,33.7448,33.8277,33.7282,33.8111,105058.0
2017-09-01 10:10:00,40.77,40.84,40.76,40.82,85515.0,33.8194,33.8775,33.8111,33.8609,85515.0
2017-09-01 10:15:00,40.81,40.82,40.74,40.77,148143.0,33.8526,33.8609,33.7945,33.8194,148143.0
2017-09-01 10:20:00,40.78,40.8,40.75,40.79,75907.0,33.8277,33.8443,33.8028,33.836,75907.0
2017-09-01 10:25:00,40.8,40.86,40.79,40.81,166114.0,33.8443,33.8941,33.836,33.8526,166114.0
2017-09-01 10:30:00,40.82,40.89,40.8,40.84,103963.0,33.8609,33.919,33.8443,33.8775,103963.0
2017-09-01 10:35:00,40.84,40.86,40.82,40.82,47948.0,33.8775,33.8941,33.8609,33.8609,47948.0
2017-09-01 10:40:00,40.83,40.83,40.78,40.83,70997.0,33.8692,33.8692,33.8277,33.8692,70997.0
2017-09-01 10:45:00,40.83,40.96,40.82,40.96,104589.0,33.8692,33.977,33.8609,33.977,104589.0
2017-09-01 10:50:00,40.96,41.02,40.92,41.01,180815.0,33.977,34.0268,33.9439,34.0185,180815.0
2017-09-01 10:55:00,41.0,41.08,41.0,41.05,150560.0,34.0102,34.0766,34.0102,34.0517,150560.0
2017-09-01 11:00:00,41.05,41.08,41.0,41.02,150351.0,34.0517,34.0766,34.0102,34.0268,150351.0
2017-09-01 11:05:00,41.02,41.05,40.99,41.0,82175.0,34.0268,34.0517,34.0019,34.0102,82175.0
2017-09-01 11:10:00,40.99,41.03,40.99,41.03,101200.0,34.0019,34.0351,34.0019,34.0351,101200.0
2017-09-01 11:15:00,41.03,41.04,41.0,41.0,103497.0,34.0351,34.0434,34.0102,34.0102,103497.0
2017-09-01 11:20:00,41.01,41.02,40.97,41.0,96217.0,34.0185,34.0268,33.9853,34.0102,96217.0
2017-09-01 11:25:00,41.0,41.0,40.95,40.95,67943.0,34.0102,34.0102,33.9687,33.9687,67943.0
2017-09-01 11:30:00,40.95,40.96,40.91,40.91,64025.0,33.9687,33.977,33.9356,33.9356,64025.0
2017-09-01 11:35:00,40.91,40.93,40.89,40.89,62732.0,33.9356,33.9522,33.919,33.919,62732.0
2017-09-01 11:40:00,40.9,40.9,40.86,40.86,77666.0,33.9273,33.9273,33.8941,33.8941,77666.0
2017-09-01 11:45:00,40.87,40.94,40.86,40.94,48113.0,33.9024,33.9605,33.8941,33.9605,48113.0
2017-09-01 11:50:00,40.94,40.94,40.89,40.93,77356.0,33.9605,33.9605,33.919,33.9522,77356.0
2017-09-01 11:55:00,40.93,40.96,40.92,40.96,27718.0,33.9522,33.977,33.9439,33.977,27718.0
2017-09-01 12:00:00,40.96,40.96,40.92,40.92,57018.0,33.977,33.977,33.9439,33.9439,57018.0
2017-09-01 12:05:00,40.92,40.95,40.9,40.91,46658.0,33.9439,33.9687,33.9273,33.9356,46658.0
2017-09-01 12:10:00,40.92,40.99,40.91,40.98,41361.0,33.9439,34.0019,33.9356,33.9936,41361.0
2017-09-01 12:15:00,40.98,40.99,40.96,40.98,75194.0,33.9936,34.0019,33.977,33.9936,75194.0
2017-09-01 12:20:00,40.98,41.0,40.97,40.99,43103.0,33.9936,34.0102,33.9853,34.0019,43103.0
2017-09-01 12:25:00,40.99,41.01,40.97,41.0,66100.0,34.0019,34.0185,33.9853,34.0102,66100.0
2017-09-01 12:30:00,40.99,41.01,40.95,40.95,67798.0,34.0019,34.0185,33.9687,33.9687,67798.0
2017-09-01 12:35:00,40.95,40.98,40.93,40.98,96212.0,33.9687,33.9936,33.9522,33.9936,96212.0
2017-09-01 12:40:00,40.98,40.99,40.96,40.98,58674.0,33.9936,34.0019,33.977,33.9936,58674.0
2017-09-01 12:45:00,40.98,41.01,40.98,41.0,52629.0,33.9936,34.0185,33.9936,34.0102,52629.0
2017-09-01 12:50:00,41.0,41.03,40.99,41.03,79663.0,34.0102,34.0351,34.0019,34.0351,79663.0
2017-09-01 12:55:00,41.02,41.04,41.01,41.04,60424.0,34.0268,34.0434,34.0185,34.0434,60424.0
2017-09-01 13:00:00,41.04,41.05,41.02,41.02,51283.0,34.0434,34.0517,34.0268,34.0268,51283.0
2017-09-01 13:05:00,41.02,41.04,41.02,41.04,27648.0,34.0268,34.0434,34.0268,34.0434,27648.0
2017-09-01 13:10:00,41.03,41.06,41.0,41.05,127372.0,34.0351,34.06,34.0102,34.0517,127372.0
2017-09-01 13:15:00,41.05,41.06,41.04,41.05,68997.0,34.0517,34.06,34.0434,34.0517,68997.0
2017-09-01 13:20:00,41.05,41.07,41.02,41.07,93473.0,34.0517,34.0683,34.0268,34.0683,93473.0
2017-09-01 13:25:00,41.06,41.09,41.05,41.06,90188.0,34.06,34.0849,34.0517,34.06,90188.0
2017-09-01 13:30:00,41.06,41.09,41.05,41.08,72466.0,34.06,34.0849,34.0517,34.0766,72466.0
2017-09-01 13:35:00,41.08,41.15,41.08,41.15,101513.0,34.0766,34.1347,34.0766,34.1347,101513.0
2017-09-01 13:40:00,41.15,41.16,41.13,41.15,189919.0,34.1347,34.1429,34.1181,34.1347,189919.0
2017-09-01 13:45:00,41.15,41.15,41.06,41.11,195423.0,34.1347,34.1347,34.06,34.1015,195423.0
2017-09-01 13:50:00,41.12,41.17,41.11,41.17,122824.0,34.1098,34.1512,34.1015,34.1512,122824.0
2017-09-01 13:55:00,41.16,41.19,41.16,41.18,66731.0,34.1429,34.1678,34.1429,34.1595,66731.0
2017-09-01 14:00:00,41.19,41.23,41.16,41.18,224114.0,34.1678,34.201,34.1429,34.1595,224114.0
2017-09-01 14:05:00,41.17,41.18,41.11,41.12,141605.0,34.1512,34.1595,34.1015,34.1098,141605.0
2017-09-01 14:10:00,41.11,41.13,41.09,41.13,98238.0,34.1015,34.1181,34.0849,34.1181,98238.0
2017-09-01 14:15:00,41.13,41.13,41.11,41.12,42064.0,34.1181,34.1181,34.1015,34.1098,42064.0
2017-09-01 14:20:00,41.12,41.14,41.12,41.14,91223.0,34.1098,34.1264,34.1098,34.1264,91223.0
2017-09-01 14:25:00,41.14,41.15,41.12,41.14,84105.0,34.1264,34.1347,34.1098,34.1264,84105.0
2017-09-01 14:30:00,41.14,41.16,41.13,41.16,86152.0,34.1264,34.1429,34.1181,34.1429,86152.0
2017-09-01 14:35:00,41.16,41.16,41.11,41.12,98518.0,34.1429,34.1429,34.1015,34.1098,98518.0
2017-09-01 14:40:00,41.12,41.13,41.08,41.09,50896.0,34.1098,34.1181,34.0766,34.0849,50896.0
2017-09-01 14:45:00,41.09,41.1,41.07,41.08,53019.0,34.0849,34.0932,34.0683,34.0766,53019.0
2017-09-01 14:50:00,41.09,41.12,41.08,41.12,88377.0,34.0849,34.1098,34.0766,34.1098,88377.0
2017-09-01 14:55:00,41.11,41.12,41.05,41.05,110572.0,34.1015,34.1098,34.0517,34.0517,110572.0
2017-09-01 15:00:00,41.05,41.09,41.05,41.09,36882.0,34.0517,34.0849,34.0517,34.0849,36882.0
2017-09-01 15:05:00,41.08,41.14,41.08,41.11,150928.0,34.0766,34.1264,34.0766,34.1015,150928.0
2017-09-01 15:10:00,41.1,41.12,41.09,41.11,71650.0,34.0932,34.1098,34.0849,34.1015,71650.0
2017-09-01 15:15:00,41.11,41.14,41.1,41.13,111925.0,34.1015,34.1264,34.0932,34.1181,111925.0
2017-09-01 15:20:00,41.13,41.17,41.12,41.17,76505.0,34.1181,34.1512,34.1098,34.1512,76505.0
2017-09-01 15:25:00,41.17,41.19,41.15,41.19,165312.0,34.1512,34.1678,34.1347,34.1678,165312.0
2017-09-01 15:30:00,41.19,41.19,41.14,41.17,213669.0,34.1678,34.1678,34.1264,34.1512,213669.0
2017-09-01 15:35:00,41.17,41.19,41.13,41.14,276220.0,34.1512,34.1678,34.1181,34.1264,276220.0
2017-09-01 15:40:00,41.14,41.15,41.1,41.15,173095.0,34.1264,34.1347,34.0932,34.1347,173095.0
2017-09-01 15:45:00,41.15,41.15,41.1,41.1,287086.0,34.1347,34.1347,34.0932,34.0932,287086.0
2017-09-01 15:50:00,41.11,41.14,41.08,41.09,375153.0,34.1015,34.1264,34.0766,34.0849,375153.0
2017-09-01 15:55:00,41.09,41.1,41.06,41.06,626643.0,34.0849,34.0932,34.06,34.06,626643.0
2017-09-05 09:30:00,40.97,41.06,40.91,40.96,271513.0,33.9853,34.06,33.9356,33.977,271513.0
2017-09-05 09:35:00,40.97,40.99,40.88,40.92,172260.0,33.9853,34.0019,33.9107,33.9439,172260.0
2017-09-05 09:40:00,40.91,41.0,40.89,41.0,110553.0,33.9356,34.0102,33.919,34.0102,110553.0
2017-09-05 09:45:00,41.0,41.07,40.97,41.02,118400.0,34.0102,34.0683,33.9853,34.0268,118400.0
2017-09-05 09:50:00,41.03,41.1,41.01,41.05,112219.0,34.0351,34.0932,34.0185,34.0517,112219.0
2017-09-05 09:55:00,41.05,41.08,41.01,41.07,67370.0,34.0517,34.0766,34.0185,34.0683,67370.0
2017-09-05 10:00:00,41.07,41.11,41.0,41.09,155625.0,34.0683,34.1015,34.0102,34.0849,155625.0
2017-09-05 10:05:00,41.08,41.13,41.04,41.11,127800.0,34.0766,34.1181,34.0434,34.1015,127800.0
2017-09-05 10:10:00,41.11,41.14,41.06,41.1,96137.0,34.1015,34.1264,34.06,34.0932,96137.0
2017-09-05 10:15:00,41.1,41.15,41.07,41.12,80254.0,34.0932,34.1347,34.0683,34.1098,80254.0
2017-09-05 10:20:00,41.13,41.14,41.0,41.01,92135.0,34.1181,34.1264,34.0102,34.0185,92135.0
2017-09-05 10:25:00,41.01,41.03,40.96,40.98,79837.0,34.0185,34.0351,33.977,33.9936,79837.0
2017-09-05 10:30:00,40.97,40.97,40.92,40.93,110593.0,33.9853,33.9853,33.9439,33.9522,110593.0
2017-09-05 10:35:00,40.94,40.99,40.93,40.94,92584.0,33.9605,34.0019,33.9522,33.9605,92584.0
2017-09-05 10:40:00,40.93,40.94,40.86,40.87,109600.0,33.9522,33.9605,33.8941,33.9024,109600.0
2017-09-05 10:45:00,40.88,40.94,40.86,40.91,74923.0,33.9107,33.9605,33.8941,33.9356,74923.0
2017-09-05 10:50:00,40.9,40.94,40.87,40.88,66045.0,33.9273,33.9605,33.9024,33.9107,66045.0
2017-09-05 10:55:00,40.88,40.94,40.87,40.94,85941.0,33.9107,33.9605,33.9024,33.9605,85941.0
2017-09-05 11:00:00,40.93,40.93,40.87,40.92,56785.0,33.9522,33.9522,33.9024,33.9439,56785.0
2017-09-05 11:05:00,40.93,40.95,40.88,40.9,56811.0,33.9522,33.9687,33.9107,33.9273,56811.0
2017-09-05 11:10:00,40.9,40.97,40.87,40.97,48530.0,33.9273,33.9853,33.9024,33.9853,48530.0
2017-09-05 11:15:00,40.97,40.97,40.88,40.88,69651.0,33.9853,33.9853,33.9107,33.9107,69651.0
2017-09-05 11:20:00,40.88,40.89,40.85,40.88,63773.0,33.9107,33.919,33.8858,33.9107,63773.0
2017-09-05 11:25:00,40.88,40.88,40.83,40.86,69449.0,33.9107,33.9107,33.8692,33.8941,69449.0
2017-09-05 11:30:00,40.85,40.9,40.83,40.88,56064.0,33.8858,33.9273,33.8692,33.9107,56064.0
2017-09-05 11:35:00,40.88,40.96,40.88,40.94,64154.0,33.9107,33.977,33.9107,33.9605,64154.0
2017-09-05 11:40:00,40.95,40.95,40.9,40.9,35114.0,33.9687,33.9687,33.9273,33.9273,35114.0
2017-09-05 11:45:00,40.9,40.91,40.88,40.91,49290.0,33.9273,33.9356,33.9107,33.9356,49290.0
2017-09-05 11:50:00,40.91,40.92,40.9,40.91,38120.0,33.9356,33.9439,33.9273,33.9356,38120.0
2017-09-05 11:55:00,40.91,40.92,40.86,40.92,85091.0,33.9356,33.9439,33.8941,33.9439,85091.0
2017-09-05 12:00:00,40.91,40.91,40.77,40.82,150437.0,33.9356,33.9356,33.8194,33.8609,150437.0
2017-09-05 12:05:00,40.82,40.82,40.7,40.71,173473.0,33.8609,33.8609,33.7614,33.7697,173473.0
2017-09-05 12:10:00,40.71,40.75,40.68,40.71,114312.0,33.7697,33.8028,33.7448,33.7697,114312.0
2017-09-05 12:15:00,40.71,40.74,40.69,40.73,86465.0,33.7697,33.7945,33.7531,33.7863,86465.0
2017-09-05 12:20:00,40.72,40.77,40.7,40.73,132650.0,33.778,33.8194,33.7614,33.7863,132650.0
2017-09-05 12:25:00,40.73,40.73,40.64,40.66,88424.0,33.7863,33.7863,33.7116,33.7282,88424.0
2017-09-05 12:30:00,40.66,40.67,40.5,40.51,270599.0,33.7282,33.7365,33.5955,33.6038,270599.0
2017-09-05 12:35:00,40.52,40.62,40.51,40.59,73577.0,33.6121,33.695,33.6038,33.6701,73577.0
2017-09-05 12:40:00,40.58,40.6,40.54,40.59,75835.0,33.6618,33.6784,33.6286,33.6701,75835.0
2017-09-05 12:45:00,40.59,40.59,40.51,40.54,77766.0,33.6701,33.6701,33.6038,33.6286,77766.0
2017-09-05 12:50:00,40.53,40.56,40.5,40.56,82415.0,33.6203,33.6452,33.5955,33.6452,82415.0
2017-09-05 12:55:00,40.55,40.56,40.51,40.52,67208.0,33.6369,33.6452,33.6038,33.6121,67208.0
2017-09-05 13:00:00,40.52,40.53,40.41,40.45,152636.0,33.6121,33.6203,33.5208,33.554,152636.0
2017-09-05 13:05:00,40.46,40.47,40.43,40.43,92839.0,33.5623,33.5706,33.5374,33.5374,92839.0
2017-09-05 13:10:00,40.44,40.46,40.4,40.45,102147.0,33.5457,33.5623,33.5125,33.554,102147.0
2017-09-05 13:15:00,40.45,40.54,40.44,40.53,80421.0,33.554,33.6286,33.5457,33.6203,80421.0
2017-09-05 13:20:00,40.53,40.58,40.52,40.55,66601.0,33.6203,33.6618,33.6121,33.6369,66601.0
2017-09-05 13:25:00,40.55,40.56,40.48,40.52,90179.0,33.6369,33.6452,33.5789,33.6121,90179.0
2017-09-05 13:30:00,40.52,40.52,40.47,40.49,119202.0,33.6121,33.6121,33.5706,33.5872,119202.0
2017-09-05 13:35:00,40.49,40.56,40.48,40.54,89738.0,33.5872,33.6452,33.5789,33.6286,89738.0
2017-09-05 13:40:00,40.54,40.57,40.53,40.53,68470.0,33.6286,33.6535,33.6203,33.6203,68470.0
2017-09-05 13:45:00,40.54,40.56,40.52,40.53,43157.0,33.6286,33.6452,33.6121,33.6203,43157.0
2017-09-05 13:50:00,40.53,40.6,40.51,40.6,72872.0,33.6203,33.6784,33.6038,33.6784,72872.0
2017-09-05 13:55:00,40.6,40.61,40.58,40.61,110000.0,33.6784,33.6867,33.6618,33.6867,110000.0
2017-09-05 14:00:00,40.6,40.62,40.58,40.62,65099.0,33.6784,33.695,33.6618,33.695,65099.0
2017-09-05 14:05:00,40.62,40.62,40.58,40.59,61078.0,33.695,33.695,33.6618,33.6701,61078.0
2017-09-05 14:10:00,40.59,40.6,40.57,40.58,82943.0,33.6701,33.6784,33.6535,33.6618,82943.0
2017-09-05 14:15:00,40.57,40.59,40.53,40.56,131811.0,33.6535,33.6701,33.6203,33.6452,131811.0
2017-09-05 14:20:00,40.56,40.61,40.55,40.6,90897.0,33.6452,33.6867,33.6369,33.6784,90897.0
2017-09-05 14:25:00,40.61,40.67,40.6,40.65,100881.0,33.6867,33.7365,33.6784,33.7199,100881.0
2017-09-05 14:30:00,40.66,40.7,40.65,40.67,91098.0,33.7282,33.7614,33.7199,33.7365,91098.0
2017-09-05 14:35:00,40.67,40.68,40.61,40.62,82237.0,33.7365,33.7448,33.6867,33.695,82237.0
2017-09-05 14:40:00,40.62,40.62,40.58,40.62,71360.0,33.695,33.695,33.6618,33.695,71360.0
2017-09-05 14:45:00,40.62,40.64,40.57,40.59,80213.0,33.695,33.7116,33.6535,33.6701,80213.0
2017-09-05 14:50:00,40.59,40.6,40.57,40.59,80699.0,33.6701,33.6784,33.6535,33.6701,80699.0
2017-09-05 14:55:00,40.59,40.61,40.58,40.61,90150.0,33.6701,33.6867,33.6618,33.6867,90150.0
2017-09-05 15:00:00,40.61,40.64,40.6,40.61,98596.0,33.6867,33.7116,33.6784,33.6867,98596.0
2017-09-05 15:05:00,40.61,40.62,40.56,40.6,121465.0,33.6867,33.695,33.6452,33.6784,121465.0
2017-09-05 15:10:00,40.6,40.62,40.59,40.62,95512.0,33.6784,33.695,33.6701,33.695,95512.0
2017-09-05 15:15:00,40.61,40.64,40.59,40.61,106234.0,33.6867,33.7116,33.6701,33.6867,106234.0
2017-09-05 15:20:00,40.61,40.61,40.58,40.59,133483.0,33.6867,33.6867,33.6618,33.6701,133483.0
2017-09-05 15:25:00,40.59,40.67,40.59,40.66,153735.0,33.6701,33.7365,33.6701,33.7282,153735.0
2017-09-05 15:30:00,40.67,40.71,40.66,40.7,150313.0,33.7365,33.7697,33.7282,33.7614,150313.0
2017-09-05 15:35:00,40.7,40.7,40.63,40.64,120240.0,33.7614,33.7614,33.7033,33.7116,120240.0
2017-09-05 15:40:00,40.64,40.65,40.6,40.64,157218.0,33.7116,33.7199,33.6784,33.7116,157218.0
2017-09-05 15:45:00,40.64,40.67,40.61,40.66,148696.0,33.7116,33.7365,33.6867,33.7282,148696.0
2017-09-05 15:50:00,40.67,40.69,40.63,40.67,207714.0,33.7365,33.7531,33.7033,33.7365,207714.0
2017-09-05 15:55:00,40.67,40.71,40.63,40.68,444803.0,33.7365,33.7697,33.7033,33.7448,444803.0
2017-09-06 09:30:00,40.8,40.9,40.55,40.75,298794.0,33.8443,33.9273,33.6369,33.8028,298794.0
2017-09-06 09:35:00,40.75,40.8,40.7,40.71,206601.0,33.8028,33.8443,33.7614,33.7697,206601.0
2017-09-06 09:40:00,40.72,40.74,40.64,40.72,140158.0,33.778,33.7945,33.7116,33.778,140158.0
2017-09-06 09:45:00,40.72,40.78,40.71,40.76,107129.0,33.778,33.8277,33.7697,33.8111,107129.0
2017-09-06 09:50:00,40.76,40.76,40.69,40.71,80812.0,33.8111,33.8111,33.7531,33.7697,80812.0
2017-09-06 09:55:00,40.71,40.73,40.63,40.73,92966.0,33.7697,33.7863,33.7033,33.7863,92966.0
2017-09-06 10:00:00,40.73,40.74,40.67,40.71,98626.0,33.7863,33.7945,33.7365,33.7697,98626.0
2017-09-06 10:05:00,40.7,40.76,40.69,40.72,72351.0,33.7614,33.8111,33.7531,33.778,72351.0
2017-09-06 10:10:00,40.72,40.75,40.63,40.63,70429.0,33.778,33.8028,33.7033,33.7033,70429.0
2017-09-06 10:15:00,40.63,40.65,40.59,40.6,66830.0,33.7033,33.7199,33.6701,33.6784,66830.0
2017-09-06 10:20:00,40.59,40.65,40.59,40.64,57373.0,33.6701,33.7199,33.6701,33.7116,57373.0
2017-09-06 10:25:00,40.63,40.72,40.62,40.7,81649.0,33.7033,33.778,33.695,33.7614,81649.0
2017-09-06 10:30:00,40.71,40.76,40.67,40.75,54106.0,33.7697,33.8111,33.7365,33.8028,54106.0
2017-09-06 10:35:00,40.76,40.78,40.67,40.71,82454.0,33.8111,33.8277,33.7365,33.7697,82454.0
2017-09-06 10:40:00,40.71,40.72,40.68,40.71,64365.0,33.7697,33.778,33.7448,33.7697,64365.0
2017-09-06 10:45:00,40.71,40.75,40.64,40.71,129807.0,33.7697,33.8028,33.7116,33.7697,129807.0
2017-09-06 10:50:00,40.71,40.72,40.66,40.68,68097.0,33.7697,33.778,33.7282,33.7448,68097.0
2017-09-06 10:55:00,40.68,40.75,40.65,40.74,55387.0,33.7448,33.8028,33.7199,33.7945,55387.0
2017-09-06 11:00:00,40.75,40.76,40.72,40.73,42383.0,33.8028,33.8111,33.778,33.7863,42383.0
2017-09-06 11:05:00,40.73,40.73,40.65,40.68,64358.0,33.7863,33.7863,33.7199,33.7448,64358.0
2017-09-06 11:10:00,40.68,40.69,40.61,40.63,91615.0,33.7448,33.7531,33.6867,33.7033,91615.0
2017-09-06 11:15:00,40.62,40.65,40.62,40.65,42763.0,33.695,33.7199,33.695,33.7199,42763.0
2017-09-06 11:20:00,40.65,40.75,40.64,40.72,165579.0,33.7199,33.8028,33.7116,33.778,165579.0
2017-09-06 11:25:00,40.73,40.73,40.69,40.7,57119.0,33.7863,33.7863,33.7531,33.7614,57119.0
2017-09-06 11:30:00,40.7,40.72,40.65,40.7,61579.0,33.7614,33.778,33.7199,33.7614,61579.0
2017-09-06 11:35:00,40.7,40.71,40.68,40.68,52665.0,33.7614,33.7697,33.7448,33.7448,52665.0
2017-09-06 11:40:00,40.68,40.69,40.67,40.68,45271.0,33.7448,33.7531,33.7365,33.7448,45271.0
2017-09-06 11:45:00,40.69,40.69,40.66,40.67,87504.0,33.7531,33.7531,33.7282,33.7365,87504.0
2017-09-06 11:50:00,40.67,40.68,40.61,40.66,58445.0,33.7365,33.7448,33.6867,33.7282,58445.0
2017-09-06 11:55:00,40.65,40.69,40.65,40.66,48452.0,33.7199,33.7531,33.7199,33.7282,48452.0
2017-09-06 12:00:00,40.66,40.69,40.65,40.69,75432.0,33.7282,33.7531,33.7199,33.7531,75432.0
2017-09-06 12:05:00,40.7,40.77,40.69,40.75,347698.0,33.7614,33.8194,33.7531,33.8028,347698.0
2017-09-06 12:10:00,40.75,40.82,40.74,40.8,112804.0,33.8028,33.8609,33.7945,33.8443,112804.0
2017-09-06 12:15:00,40.8,40.93,40.78,40.93,289112.0,33.8443,33.9522,33.8277,33.9522,289112.0
2017-09-06 12:20:00,40.93,40.93,40.87,40.92,128613.0,33.9522,33.9522,33.9024,33.9439,128613.0
2017-09-06 12:25:00,40.92,40.97,40.91,40.94,45686.0,33.9439,33.9853,33.9356,33.9605,45686.0
2017-09-06 12:30:00,40.93,40.93,40.86,40.88,50654.0,33.9522,33.9522,33.8941,33.9107,50654.0
2017-09-06 12:35:00,40.88,40.94,40.86,40.9,101909.0,33.9107,33.9605,33.8941,33.9273,101909.0
2017-09-06 12:40:00,40.9,40.93,40.89,40.91,46209.0,33.9273,33.9522,33.919,33.9356,46209.0
2017-09-06 12:45:00,40.91,40.92,40.87,40.89,50988.0,33.9356,33.9439,33.9024,33.919,50988.0
2017-09-06 12:50:00,40.89,40.95,40.88,40.95,76080.0,33.919,33.9687,33.9107,33.9687,76080.0
2017-09-06 12:55:00,40.95,40.95,40.9,40.92,154453.0,33.9687,33.9687,33.9273,33.9439,154453.0
2017-09-06 13:00:00,40.92,40.96,40.91,40.93,117668.0,33.9439,33.977,33.9356,33.9522,117668.0
2017-09-06 13:05:00,40.93,40.97,40.92,40.93,87631.0,33.9522,33.9853,33.9439,33.9522,87631.0
2017-09-06 13:10:00,40.92,40.97,40.92,40.95,49867.0,33.9439,33.9853,33.9439,33.9687,49867.0
2017-09-06 13:15:00,40.95,41.0,40.95,41.0,81558.0,33.9687,34.0102,33.9687,34.0102,81558.0
2017-09-06 13:20:00,41.0,41.04,40.97,40.97,113670.0,34.0102,34.0434,33.9853,33.9853,113670.0
2017-09-06 13:25:00,40.97,40.99,40.95,40.96,76636.0,33.9853,34.0019,33.9687,33.977,76636.0
2017-09-06 13:30:00,40.95,40.98,40.94,40.94,36206.0,33.9687,33.9936,33.9605,33.9605,36206.0
2017-09-06 13:35:00,40.94,41.02,40.94,41.01,88131.0,33.9605,34.0268,33.9605,34.0185,88131.0
2017-09-06 13:40:00,41.01,41.01,40.98,40.98,65859.0,34.0185,34.0185,33.9936,33.9936,65859.0
2017-09-06 13:45:00,40.98,40.99,40.96,40.97,52267.0,33.9936,34.0019,33.977,33.9853,52267.0
2017-09-06 13:50:00,40.97,40.98,40.95,40.97,47907.0,33.9853,33.9936,33.9687,33.9853,47907.0
2017-09-06 13:55:00,40.96,40.97,40.95,40.96,41736.0,33.977,33.9853,33.9687,33.977,41736.0
2017-09-06 14:00:00,40.95,40.97,40.94,40.97,65183.0,33.9687,33.9853,33.9605,33.9853,65183.0
2017-09-06 14:05:00,40.97,41.02,40.96,41.0,123791.0,33.9853,34.0268,33.977,34.0102,123791.0
2017-09-06 14:10:00,41.01,41.03,41.0,41.03,71408.0,34.0185,34.0351,34.0102,34.0351,71408.0
2017-09-06 14:15:00,41.02,41.05,41.02,41.04,42775.0,34.0268,34.0517,34.0268,34.0434,42775.0
2017-09-06 14:20:00,41.04,41.05,41.01,41.03,133505.0,34.0434,34.0517,34.0185,34.0351,133505.0
2017-09-06 14:25:00,41.03,41.05,41.02,41.03,53960.0,34.0351,34.0517,34.0268,34.0351,53960.0
2017-09-06 14:30:00,41.03,41.05,41.01,41.03,81117.0,34.0351,34.0517,34.0185,34.0351,81117.0
2017-09-06 14:35:00,41.03,41.05,41.02,41.03,82431.0,34.0351,34.0517,34.0268,34.0351,82431.0
2017-09-06 14:40:00,41.03,41.04,41.02,41.02,90256.0,34.0351,34.0434,34.0268,34.0268,90256.0
2017-09-06 14:45:00,41.03,41.05,41.0,41.01,86271.0,34.0351,34.0517,34.0102,34.0185,86271.0
2017-09-06 14:50:00,41.01,41.06,41.0,41.05,126317.0,34.0185,34.06,34.0102,34.0517,126317.0
2017-09-06 14:55:00,41.05,41.07,41.04,41.05,118100.0,34.0517,34.0683,34.0434,34.0517,118100.0
2017-09-06 15:00:00,41.05,41.06,41.04,41.05,118384.0,34.0517,34.06,34.0434,34.0517,118384.0
2017-09-06 15:05:00,41.06,41.11,41.05,41.1,151597.0,34.06,34.1015,34.0517,34.0932,151597.0
2017-09-06 15:10:00,41.1,41.15,41.1,41.15,188444.0,34.0932,34.1347,34.0932,34.1347,188444.0
2017-09-06 15:15:00,41.15,41.22,41.14,41.2,233458.0,34.1347,34.1927,34.1264,34.1761,233458.0
2017-09-06 15:20:00,41.2,41.23,41.19,41.23,217283.0,34.1761,34.201,34.1678,34.201,217283.0
2017-09-06 15:25:00,41.22,41.32,41.22,41.31,228213.0,34.1927,34.2757,34.1927,34.2674,228213.0
2017-09-06 15:30:00,41.32,41.32,41.27,41.29,343160.0,34.2757,34.2757,34.2342,34.2508,343160.0
2017-09-06 15:35:00,41.29,41.33,41.28,41.3,370007.0,34.2508,34.284,34.2425,34.2591,370007.0
2017-09-06 15:40:00,41.3,41.34,41.28,41.33,369840.0,34.2591,34.2923,34.2425,34.284,369840.0
2017-09-06 15:45:00,41.32,41.33,41.24,41.26,309270.0,34.2757,34.284,34.2093,34.2259,309270.0
2017-09-06 15:50:00,41.26,41.26,41.18,41.2,425566.0,34.2259,34.2259,34.1595,34.1761,425566.0
2017-09-06 15:55:00,41.2,41.22,41.15,41.18,980734.0,34.1761,34.1927,34.1347,34.1595,980734.0
2017-09-07 09:30:00,41.25,41.25,41.09,41.16,197981.0,34.2176,34.2176,34.0849,34.1429,197981.0
2017-09-07 09:35:00,41.15,41.19,41.08,41.18,99811.0,34.1347,34.1678,34.0766,34.1595,99811.0
2017-09-07 09:40:00,41.19,41.2,41.11,41.2,139460.0,34.1678,34.1761,34.1015,34.1761,139460.0
2017-09-07 09:45:00,41.2,41.23,41.08,41.11,106337.0,34.1761,34.201,34.0766,34.1015,106337.0
2017-09-07 09:50:00,41.12,41.17,41.1,41.15,70734.0,34.1098,34.1512,34.0932,34.1347,70734.0
2017-09-07 09:55:00,41.15,41.18,41.12,41.13,59325.0,34.1347,34.1595,34.1098,34.1181,59325.0
2017-09-07 10:00:00,41.13,41.13,40.94,40.94,129858.0,34.1181,34.1181,33.9605,33.9605,129858.0
2017-09-07 10:05:00,40.94,41.05,40.92,41.05,151905.0,33.9605,34.0517,33.9439,34.0517,151905.0
2017-09-07 10:10:00,41.05,41.11,41.04,41.09,158712.0,34.0517,34.1015,34.0434,34.0849,158712.0
2017-09-07 10:15:00,41.09,41.1,41.02,41.02,113288.0,34.0849,34.0932,34.0268,34.0268,113288.0
2017-09-07 10:20:00,41.02,41.11,41.02,41.05,89605.0,34.0268,34.1015,34.0268,34.0517,89605.0
2017-09-07 10:25:00,41.05,41.06,40.97,40.98,83790.0,34.0517,34.06,33.9853,33.9936,83790.0
2017-09-07 10:30:00,40.98,41.02,40.96,41.01,141227.0,33.9936,34.0268,33.977,34.0185,141227.0
2017-09-07 10:35:00,41.01,41.06,41.0,41.02,50786.0,34.0185,34.06,34.0102,34.0268,50786.0
2017-09-07 10:40:00,41.03,41.05,41.0,41.05,150397.0,34.0351,34.0517,34.0102,34.0517,150397.0
2017-09-07 10:45:00,41.06,41.16,41.06,41.15,134395.0,34.06,34.1429,34.06,34.1347,134395.0
2017-09-07 10:50:00,41.15,41.15,41.07,41.08,87314.0,34.1347,34.1347,34.0683,34.0766,87314.0
2017-09-07 10:55:00,41.08,41.12,41.02,41.02,74554.0,34.0766,34.1098,34.0268,34.0268,74554.0
2017-09-07 11:00:00,41.02,41.03,41.0,41.03,63342.0,34.0268,34.0351,34.0102,34.0351,63342.0
2017-09-07 11:05:00,41.02,41.07,40.98,40.98,105547.0,34.0268,34.0683,33.9936,33.9936,105547.0
2017-09-07 11:10:00,40.98,41.01,40.95,40.95,294618.0,33.9936,34.0185,33.9687,33.9687,294618.0
2017-09-07 11:15:00,40.95,40.98,40.91,40.91,166093.0,33.9687,33.9936,33.9356,33.9356,166093.0
2017-09-07 11:20:00,40.91,40.92,40.83,40.85,152160.0,33.9356,33.9439,33.8692,33.8858,152160.0
2017-09-07 11:25:00,40.85,40.86,40.64,40.69,780213.0,33.8858,33.8941,33.7116,33.7531,780213.0
2017-09-07 11:30:00,40.69,40.69,40.53,40.64,379875.0,33.7531,33.7531,33.6203,33.7116,379875.0
2017-09-07 11:35:00,40.64,40.7,40.6,40.7,481781.0,33.7116,33.7614,33.6784,33.7614,481781.0
2017-09-07 11:40:00,40.7,40.8,40.67,40.79,552694.0,33.7614,33.8443,33.7365,33.836,552694.0
2017-09-07 11:45:00,40.8,40.83,40.77,40.8,265887.0,33.8443,33.8692,33.8194,33.8443,265887.0
2017-09-07 11:50:00,40.8,40.81,40.77,40.79,110469.0,33.8443,33.8526,33.8194,33.836,110469.0
2017-09-07 11:55:00,40.8,40.82,40.49,40.5,689276.0,33.8443,33.8609,33.5872,33.5955,689276.0
2017-09-07 12:00:00,40.49,40.52,39.15,39.25,3257839.0,33.5872,33.6121,32.4756,32.5586,3257839.0
2017-09-07 12:05:00,39.25,39.41,38.21,38.29,5335454.0,32.5586,32.6913,31.6959,31.7622,5335454.0
2017-09-07 12:10:00,38.28,39.25,38.24,39.14,4208736.0,31.7539,32.5586,31.7208,32.4673,4208736.0
2017-09-07 12:15:00,39.14,39.29,38.99,39.13,1782027.0,32.4673,32.5917,32.3429,32.459,1782027.0
2017-09-07 12:20:00,39.13,39.13,38.86,39.05,941861.0,32.459,32.459,32.2351,32.3927,941861.0
2017-09-07 12:25:00,39.05,39.07,38.68,38.93,1068361.0,32.3927,32.4093,32.0857,32.2931,1068361.0
2017-09-07 12:30:00,38.94,38.94,38.58,38.75,1391149.0,32.3014,32.3014,32.0028,32.1438,1391149.0
2017-09-07 12:35:00,38.76,38.77,38.37,38.58,1356364.0,32.1521,32.1604,31.8286,32.0028,1356364.0
2017-09-07 12:40:00,38.59,38.62,38.29,38.35,1464483.0,32.0111,32.036,31.7622,31.812,1464483.0
2017-09-07 12:45:00,38.35,38.46,38.26,38.29,1449982.0,31.812,31.9032,31.7373,31.7622,1449982.0
2017-09-07 12:50:00,38.29,38.38,38.25,38.34,1230408.0,31.7622,31.8369,31.729,31.8037,1230408.0
2017-09-07 12:55:00,38.35,38.56,38.33,38.52,1883928.0,31.812,31.9862,31.7954,31.953,1883928.0
2017-09-07 13:00:00,38.52,38.58,38.41,38.48,1083633.0,31.953,32.0028,31.8618,31.9198,1083633.0
2017-09-07 13:05:00,38.48,38.49,38.39,38.48,582969.0,31.9198,31.9281,31.8452,31.9198,582969.0
2017-09-07 13:10:00,38.48,38.5,38.36,38.39,723313.0,31.9198,31.9364,31.8203,31.8452,723313.0
2017-09-07 13:15:00,38.39,38.45,38.25,38.45,558322.0,31.8452,31.895,31.729,31.895,558322.0
2017-09-07 13:20:00,38.45,38.56,38.41,38.48,1116275.0,31.895,31.9862,31.8618,31.9198,1116275.0
2017-09-07 13:25:00,38.49,38.66,38.43,38.61,1070219.0,31.9281,32.0692,31.8784,32.0277,1070219.0
2017-09-07 13:30:00,38.62,38.9,38.57,38.71,1400135.0,32.036,32.2682,31.9945,32.1106,1400135.0
2017-09-07 13:35:00,38.71,38.93,38.65,38.79,1116787.0,32.1106,32.2931,32.0609,32.177,1116787.0
2017-09-07 13:40:00,38.79,38.84,38.73,38.84,1483039.0,32.177,32.2185,32.1272,32.2185,1483039.0
2017-09-07 13:45:00,38.84,39.25,38.81,39.17,1387749.0,32.2185,32.5586,32.1936,32.4922,1387749.0
2017-09-07 13:50:00,39.17,39.23,39.09,39.23,1414265.0,32.4922,32.542,32.4258,32.542,1414265.0
2017-09-07 13:55:00,39.23,39.29,39.18,39.18,1370840.0,32.542,32.5917,32.5005,32.5005,1370840.0
2017-09-07 14:00:00,39.18,39.19,38.97,39.03,1196958.0,32.5005,32.5088,32.3263,32.3761,1196958.0
2017-09-07 14:05:00,39.02,39.12,38.99,39.07,465295.0,32.3678,32.4507,32.3429,32.4093,465295.0
2017-09-07 14:10:00,39.07,39.19,39.07,39.18,572731.0,32.4093,32.5088,32.4093,32.5005,572731.0
2017-09-07 14:15:00,39.17,39.18,39.0,39.01,609815.0,32.4922,32.5005,32.3512,32.3595,609815.0
2017-09-07 14:20:00,39.0,39.02,38.88,38.95,642003.0,32.3512,32.3678,32.2516,32.3097,642003.0
2017-09-07 14:25:00,38.95,39.01,38.94,38.95,638145.0,32.3097,32.3595,32.3014,32.3097,638145.0
2017-09-07 14:30:00,38.95,38.95,38.78,38.79,610010.0,32.3097,32.3097,32.1687,32.177,610010.0
2017-09-07 14:35:00,38.79,38.79,38.69,38.76,696847.0,32.177,32.177,32.094,32.1521,696847.0
2017-09-07 14:40:00,38.75,38.82,38.71,38.76,652367.0,32.1438,32.2019,32.1106,32.1521,652367.0
2017-09-07 14:45:00,38.76,38.88,38.75,38.88,476411.0,32.1521,32.2516,32.1438,32.2516,476411.0
2017-09-07 14:50:00,38.88,38.91,38.82,38.88,430352.0,32.2516,32.2765,32.2019,32.2516,430352.0
2017-09-07 14:55:00,38.88,38.89,38.8,38.83,323085.0,32.2516,32.2599,32.1853,32.2102,323085.0
2017-09-07 15:00:00,38.83,38.84,38.74,38.77,497928.0,32.2102,32.2185,32.1355,32.1604,497928.0
2017-09-07 15:05:00,38.76,38.8,38.71,38.79,670375.0,32.1521,32.1853,32.1106,32.177,670375.0
2017-09-07 15:10:00,38.8,38.86,38.77,38.85,470180.0,32.1853,32.2351,32.1604,32.2268,470180.0
2017-09-07 15:15:00,38.84,38.91,38.76,38.79,564262.0,32.2185,32.2765,32.1521,32.177,564262.0
2017-09-07 15:20:00,38.79,38.81,38.69,38.72,713558.0,32.177,32.1936,32.094,32.1189,713558.0
2017-09-07 15:25:00,38.72,38.8,38.67,38.68,765380.0,32.1189,32.1853,32.0774,32.0857,765380.0
2017-09-07 15:30:00,38.68,38.69,38.62,38.62,640908.0,32.0857,32.094,32.036,32.036,640908.0
2017-09-07 15:35:00,38.62,38.63,38.49,38.5,1679190.0,32.036,32.0443,31.9281,31.9364,1679190.0
2017-09-07 15:40:00,38.5,38.51,38.4,38.48,1386737.0,31.9364,31.9447,31.8535,31.9198,1386737.0
2017-09-07 15:45:00,38.49,38.67,38.46,38.61,1348709.0,31.9281,32.0774,31.9032,32.0277,1348709.0
2017-09-07 15:50:00,38.6,38.76,38.58,38.58,1991643.0,32.0194,32.1521,32.0028,32.0028,1991643.0
2017-09-07 15:55:00,38.59,38.65,38.54,38.58,2386955.0,32.0111,32.0609,31.9696,32.0028,2386955.0
2017-09-08 09:30:00,38.45,38.47,37.51,38.01,2568274.0,31.895,31.9115,31.1152,31.53,2568274.0
2017-09-08 09:35:00,38.0,38.22,37.81,38.17,1501962.0,31.5217,31.7042,31.3641,31.6627,1501962.0
2017-09-08 09:40:00,38.18,38.21,37.94,38.12,942196.0,31.671,31.6959,31.4719,31.6212,942196.0
2017-09-08 09:45:00,38.12,38.22,37.9,37.92,968528.0,31.6212,31.7042,31.4387,31.4553,968528.0
2017-09-08 09:50:00,37.91,38.05,37.89,37.9,858403.0,31.447,31.5631,31.4304,31.4387,858403.0
2017-09-08 09:55:00,37.9,37.95,37.77,37.9,1961910.0,31.4387,31.4802,31.3309,31.4387,1961910.0
2017-09-08 10:00:00,37.9,38.01,37.62,37.66,1326056.0,31.4387,31.53,31.2065,31.2396,1326056.0
2017-09-08 10:05:00,37.66,37.78,37.57,37.66,1063803.0,31.2396,31.3392,31.165,31.2396,1063803.0
2017-09-08 10:10:00,37.66,37.75,37.56,37.7,700647.0,31.2396,31.3143,31.1567,31.2728,700647.0
2017-09-08 10:15:00,37.7,37.89,37.67,37.8,791036.0,31.2728,31.4304,31.2479,31.3558,791036.0
2017-09-08 10:20:00,37.8,37.86,37.75,37.85,432809.0,31.3558,31.4055,31.3143,31.3972,432809.0
2017-09-08 10:25:00,37.86,37.91,37.81,37.87,844447.0,31.4055,31.447,31.3641,31.4138,844447.0
2017-09-08 10:30:00,37.88,37.9,37.78,37.89,592508.0,31.4221,31.4387,31.3392,31.4304,592508.0
2017-09-08 10:35:00,37.89,38.04,37.86,37.87,762514.0,31.4304,31.5549,31.4055,31.4138,762514.0
2017-09-08 10:40:00,37.88,37.95,37.85,37.92,289573.0,31.4221,31.4802,31.3972,31.4553,289573.0
2017-09-08 10:45:00,37.92,37.97,37.86,37.9,607278.0,31.4553,31.4968,31.4055,31.4387,607278.0
2017-09-08 10:50:00,37.9,37.91,37.82,37.82,340320.0,31.4387,31.447,31.3724,31.3724,340320.0
2017-09-08 10:55:00,37.82,37.85,37.72,37.73,379815.0,31.3724,31.3972,31.2894,31.2977,379815.0
2017-09-08 11:00:00,37.74,37.9,37.71,37.87,833099.0,31.306,31.4387,31.2811,31.4138,833099.0
2017-09-08 11:05:00,37.87,37.93,37.86,37.92,534140.0,31.4138,31.4636,31.4055,31.4553,534140.0
2017-09-08 11:10:00,37.93,38.05,37.92,38.01,684001.0,31.4636,31.5631,31.4553,31.53,684001.0
2017-09-08 11:15:00,38.01,38.07,37.98,38.01,448084.0,31.53,31.5797,31.5051,31.53,448084.0
2017-09-08 11:20:00,38.02,38.02,37.94,38.01,938550.0,31.5383,31.5383,31.4719,31.53,938550.0
2017-09-08 11:25:00,38.01,38.09,37.99,38.02,959909.0,31.53,31.5963,31.5134,31.5383,959909.0
2017-09-08 11:30:00,38.02,38.09,37.99,38.0,622640.0,31.5383,31.5963,31.5134,31.5217,622640.0
2017-09-08 11:35:00,38.01,38.03,37.92,37.93,957868.0,31.53,31.5466,31.4553,31.4636,957868.0
2017-09-08 11:40:00,37.93,38.02,37.93,38.0,659325.0,31.4636,31.5383,31.4636,31.5217,659325.0
2017-09-08 11:45:00,37.99,38.06,37.97,38.04,346162.0,31.5134,31.5714,31.4968,31.5549,346162.0
2017-09-08 11:50:00,38.04,38.06,37.98,38.0,593303.0,31.5549,31.5714,31.5051,31.5217,593303.0
2017-09-08 11:55:00,38.0,38.04,37.97,37.98,798158.0,31.5217,31.5549,31.4968,31.5051,798158.0
2017-09-08 12:00:00,37.98,38.01,37.88,37.91,331404.0,31.5051,31.53,31.4221,31.447,331404.0
2017-09-08 12:05:00,37.9,37.91,37.74,37.74,819666.0,31.4387,31.447,31.306,31.306,819666.0
2017-09-08 12:10:00,37.74,37.86,37.69,37.77,504536.0,31.306,31.4055,31.2645,31.3309,504536.0
2017-09-08 12:15:00,37.77,37.8,37.65,37.68,492500.0,31.3309,31.3558,31.2313,31.2562,492500.0
2017-09-08 12:20:00,37.68,37.7,37.62,37.66,465657.0,31.2562,31.2728,31.2065,31.2396,465657.0
2017-09-08 12:25:00,37.66,37.67,37.55,37.57,516751.0,31.2396,31.2479,31.1484,31.165,516751.0
2017-09-08 12:30:00,37.56,37.72,37.54,37.69,632034.0,31.1567,31.2894,31.1401,31.2645,632034.0
2017-09-08 12:35:00,37.69,37.82,37.68,37.81,583116.0,31.2645,31.3724,31.2562,31.3641,583116.0
2017-09-08 12:40:00,37.81,37.89,37.79,37.87,450716.0,31.3641,31.4304,31.3475,31.4138,450716.0
2017-09-08 12:45:00,37.87,37.89,37.75,37.79,443085.0,31.4138,31.4304,31.3143,31.3475,443085.0
2017-09-08 12:50:00,37.79,37.81,37.68,37.78,403469.0,31.3475,31.3641,31.2562,31.3392,403469.0
2017-09-08 12:55:00,37.77,37.8,37.7,37.76,396690.0,31.3309,31.3558,31.2728,31.3226,396690.0
2017-09-08 13:00:00,37.75,37.8,37.73,37.76,256152.0,31.3143,31.3558,31.2977,31.3226,256152.0
2017-09-08 13:05:00,37.77,37.77,37.64,37.68,417953.0,31.3309,31.3309,31.223,31.2562,417953.0
2017-09-08 13:10:00,37.68,37.7,37.63,37.63,328149.0,31.2562,31.2728,31.2147,31.2147,328149.0
2017-09-08 13:15:00,37.63,37.71,37.61,37.67,335205.0,31.2147,31.2811,31.1982,31.2479,335205.0
2017-09-08 13:20:00,37.67,37.77,37.66,37.72,393205.0,31.2479,31.3309,31.2396,31.2894,393205.0
2017-09-08 13:25:00,37.72,37.78,37.69,37.74,307126.0,31.2894,31.3392,31.2645,31.306,307126.0
2017-09-08 13:30:00,37.74,37.77,37.65,37.69,465980.0,31.306,31.3309,31.2313,31.2645,465980.0
2017-09-08 13:35:00,37.68,37.74,37.66,37.71,172357.0,31.2562,31.306,31.2396,31.2811,172357.0
2017-09-08 13:40:00,37.72,37.97,37.72,37.97,418959.0,31.2894,31.4968,31.2894,31.4968,418959.0
2017-09-08 13:45:00,37.97,38.0,37.92,37.97,476388.0,31.4968,31.5217,31.4553,31.4968,476388.0
2017-09-08 13:50:00,37.97,38.0,37.9,37.98,250852.0,31.4968,31.5217,31.4387,31.5051,250852.0
2017-09-08 13:55:00,37.98,38.0,37.92,37.94,516154.0,31.5051,31.5217,31.4553,31.4719,516154.0
2017-09-08 14:00:00,37.94,38.0,37.93,37.99,517387.0,31.4719,31.5217,31.4636,31.5134,517387.0
2017-09-08 14:05:00,38.0,38.01,37.93,37.97,698955.0,31.5217,31.53,31.4636,31.4968,698955.0
2017-09-08 14:10:00,37.97,38.07,37.96,38.02,722873.0,31.4968,31.5797,31.4885,31.5383,722873.0
2017-09-08 14:15:00,38.02,38.03,37.93,37.98,346682.0,31.5383,31.5466,31.4636,31.5051,346682.0
2017-09-08 14:20:00,37.98,38.04,37.95,37.99,264516.0,31.5051,31.5549,31.4802,31.5134,264516.0
2017-09-08 14:25:00,37.99,38.03,37.98,38.02,371036.0,31.5134,31.5466,31.5051,31.5383,371036.0
2017-09-08 14:30:00,38.02,38.04,38.01,38.01,404061.0,31.5383,31.5549,31.53,31.53,404061.0
2017-09-08 14:35:00,38.01,38.07,38.01,38.06,556043.0,31.53,31.5797,31.53,31.5714,556043.0
2017-09-08 14:40:00,38.07,38.12,38.03,38.05,333957.0,31.5797,31.6212,31.5466,31.5631,333957.0
2017-09-08 14:45:00,38.05,38.07,37.94,37.96,572976.0,31.5631,31.5797,31.4719,31.4885,572976.0
2017-09-08 14:50:00,37.96,38.01,37.96,38.0,177483.0,31.4885,31.53,31.4885,31.5217,177483.0
2017-09-08 14:55:00,38.0,38.05,37.97,38.02,275502.0,31.5217,31.5631,31.4968,31.5383,275502.0
2017-09-08 15:00:00,38.02,38.03,37.92,37.92,529954.0,31.5383,31.5466,31.4553,31.4553,529954.0
2017-09-08 15:05:00,37.93,38.0,37.92,37.99,579605.0,31.4636,31.5217,31.4553,31.5134,579605.0
2017-09-08 15:10:00,37.98,38.06,37.97,38.04,748963.0,31.5051,31.5714,31.4968,31.5549,748963.0
2017-09-08 15:15:00,38.05,38.09,37.99,38.05,693206.0,31.5631,31.5963,31.5134,31.5631,693206.0
2017-09-08 15:20:00,38.06,38.13,38.05,38.11,481109.0,31.5714,31.6295,31.5631,31.6129,481109.0
2017-09-08 15:25:00,38.12,38.12,38.02,38.09,537085.0,31.6212,31.6212,31.5383,31.5963,537085.0
2017-09-08 15:30:00,38.09,38.17,38.04,38.1,714609.0,31.5963,31.6627,31.5549,31.6046,714609.0
2017-09-08 15:35:00,38.1,38.17,38.09,38.11,487763.0,31.6046,31.6627,31.5963,31.6129,487763.0
2017-09-08 15:40:00,38.11,38.18,38.09,38.18,540060.0,31.6129,31.671,31.5963,31.671,540060.0
2017-09-08 15:45:00,38.18,38.25,38.14,38.2,733349.0,31.671,31.729,31.6378,31.6876,733349.0
2017-09-08 15:50:00,38.19,38.21,38.05,38.09,1303044.0,31.6793,31.6959,31.5631,31.5963,1303044.0
2017-09-08 15:55:00,38.09,38.22,38.09,38.21,1719130.0,31.5963,31.7042,31.5963,31.6959,1719130.0
2017-09-11 09:30:00,38.3,38.42,38.27,38.33,793916.0,31.7705,31.8701,31.7456,31.7954,793916.0
2017-09-11 09:35:00,38.34,38.35,38.15,38.29,488771.0,31.8037,31.812,31.6461,31.7622,488771.0
2017-09-11 09:40:00,38.29,38.31,38.07,38.07,372490.0,31.7622,31.7788,31.5797,31.5797,372490.0
2017-09-11 09:45:00,38.07,38.09,37.83,37.93,626053.0,31.5797,31.5963,31.3807,31.4636,626053.0
2017-09-11 09:50:00,37.93,37.98,37.89,37.94,482642.0,31.4636,31.5051,31.4304,31.4719,482642.0
2017-09-11 09:55:00,37.94,37.94,37.84,37.91,408876.0,31.4719,31.4719,31.3889,31.447,408876.0
2017-09-11 10:00:00,37.91,37.93,37.7,37.72,495254.0,31.447,31.4636,31.2728,31.2894,495254.0
2017-09-11 10:05:00,37.73,37.74,37.65,37.72,499873.0,31.2977,31.306,31.2313,31.2894,499873.0
2017-09-11 10:10:00,37.73,37.77,37.68,37.69,500172.0,31.2977,31.3309,31.2562,31.2645,500172.0
2017-09-11 10:15:00,37.69,37.77,37.64,37.75,467235.0,31.2645,31.3309,31.223,31.3143,467235.0
2017-09-11 10:20:00,37.75,37.76,37.68,37.68,349051.0,31.3143,31.3226,31.2562,31.2562,349051.0
2017-09-11 10:25:00,37.69,37.69,37.6,37.64,416066.0,31.2645,31.2645,31.1899,31.223,416066.0
2017-09-11 10:30:00,37.64,37.79,37.63,37.78,281170.0,31.223,31.3475,31.2147,31.3392,281170.0
2017-09-11 10:35:00,37.77,37.8,37.74,37.74,295744.0,31.3309,31.3558,31.306,31.306,295744.0
2017-09-11 10:40:00,37.74,37.81,37.7,37.73,202943.0,31.306,31.3641,31.2728,31.2977,202943.0
2017-09-11 10:45:00,37.74,37.8,37.73,37.74,196014.0,31.306,31.3558,31.2977,31.306,196014.0
2017-09-11 10:50:00,37.74,37.78,37.71,37.75,187928.0,31.306,31.3392,31.2811,31.3143,187928.0
2017-09-11 10:55:00,37.76,37.77,37.71,37.75,192444.0,31.3226,31.3309,31.2811,31.3143,192444.0
2017-09-11 11:00:00,37.76,37.78,37.73,37.74,88802.0,31.3226,31.3392,31.2977,31.306,88802.0
2017-09-11 11:05:00,37.74,37.77,37.69,37.77,303964.0,31.306,31.3309,31.2645,31.3309,303964.0
2017-09-11 11:10:00,37.76,37.83,37.7,37.83,187523.0,31.3226,31.3807,31.2728,31.3807,187523.0
2017-09-11 11:15:00,37.83,37.85,37.78,37.81,204351.0,31.3807,31.3972,31.3392,31.3641,204351.0
2017-09-11 11:20:00,37.81,37.82,37.7,37.71,255851.0,31.3641,31.3724,31.2728,31.2811,255851.0
2017-09-11 11:25:00,37.71,37.75,37.7,37.74,132525.0,31.2811,31.3143,31.2728,31.306,132525.0
2017-09-11 11:30:00,37.74,37.75,37.71,37.72,207291.0,31.306,31.3143,31.2811,31.2894,207291.0
2017-09-11 11:35:00,37.73,37.74,37.69,37.7,271262.0,31.2977,31.306,31.2645,31.2728,271262.0
2017-09-11 11:40:00,37.7,37.7,37.65,37.66,143588.0,31.2728,31.2728,31.2313,31.2396,143588.0
2017-09-11 11:45:00,37.66,37.71,37.65,37.71,200077.0,31.2396,31.2811,31.2313,31.2811,200077.0
2017-09-11 11:50:00,37.7,37.72,37.69,37.7,136377.0,31.2728,31.2894,31.2645,31.2728,136377.0
2017-09-11 11:55:00,37.7,37.71,37.61,37.63,262965.0,31.2728,31.2811,31.1982,31.2147,262965.0
2017-09-11 12:00:00,37.63,37.65,37.61,37.65,191185.0,31.2147,31.2313,31.1982,31.2313,191185.0
2017-09-11 12:05:00,37.65,37.65,37.6,37.61,123301.0,31.2313,31.2313,31.1899,31.1982,123301.0
2017-09-11 12:10:00,37.6,37.67,37.6,37.61,332605.0,31.1899,31.2479,31.1899,31.1982,332605.0
2017-09-11 12:15:00,37.62,37.65,37.6,37.63,271648.0,31.2065,31.2313,31.1899,31.2147,271648.0
2017-09-11 12:20:00,37.63,37.65,37.6,37.63,199064.0,31.2147,31.2313,31.1899,31.2147,199064.0
2017-09-11 12:25:00,37.63,37.63,37.6,37.61,152157.0,31.2147,31.2147,31.1899,31.1982,152157.0
2017-09-11 12:30:00,37.61,37.66,37.6,37.66,191852.0,31.1982,31.2396,31.1899,31.2396,191852.0
2017-09-11 12:35:00,37.66,37.72,37.63,37.69,186010.0,31.2396,31.2894,31.2147,31.2645,186010.0
2017-09-11 12:40:00,37.69,37.75,37.68,37.73,137635.0,31.2645,31.3143,31.2562,31.2977,137635.0
2017-09-11 12:45:00,37.72,37.73,37.68,37.72,294957.0,31.2894,31.2977,31.2562,31.2894,294957.0
2017-09-11 12:50:00,37.72,37.76,37.69,37.7,318795.0,31.2894,31.3226,31.2645,31.2728,318795.0
2017-09-11 12:55:00,37.7,37.74,37.69,37.7,102127.0,31.2728,31.306,31.2645,31.2728,102127.0
2017-09-11 13:00:00,37.7,37.75,37.7,37.73,166467.0,31.2728,31.3143,31.2728,31.2977,166467.0
2017-09-11 13:05:00,37.74,37.74,37.69,37.69,152351.0,31.306,31.306,31.2645,31.2645,152351.0
2017-09-11 13:10:00,37.7,37.7,37.65,37.67,198950.0,31.2728,31.2728,31.2313,31.2479,198950.0
2017-09-11 13:15:00,37.68,37.68,37.61,37.61,143909.0,31.2562,31.2562,31.1982,31.1982,143909.0
2017-09-11 13:20:00,37.62,37.71,37.61,37.66,210006.0,31.2065,31.2811,31.1982,31.2396,210006.0
2017-09-11 13:25:00,37.66,37.68,37.63,37.63,141407.0,31.2396,31.2562,31.2147,31.2147,141407.0
2017-09-11 13:30:00,37.63,37.66,37.6,37.61,272488.0,31.2147,31.2396,31.1899,31.1982,272488.0
2017-09-11 13:35:00,37.62,37.62,37.6,37.61,153290.0,31.2065,31.2065,31.1899,31.1982,153290.0
2017-09-11 13:40:00,37.61,37.62,37.56,37.58,241915.0,31.1982,31.2065,31.1567,31.1733,241915.0
2017-09-11 13:45:00,37.58,37.61,37.58,37.59,217743.0,31.1733,31.1982,31.1733,31.1816,217743.0
2017-09-11 13:50:00,37.59,37.62,37.57,37.6,290231.0,31.1816,31.2065,31.165,31.1899,290231.0
2017-09-11 13:55:00,37.6,37.65,37.6,37.65,249581.0,31.1899,31.2313,31.1899,31.2313,249581.0
2017-09-11 14:00:00,37.65,37.67,37.64,37.65,390023.0,31.2313,31.2479,31.223,31.2313,390023.0
2017-09-11 14:05:00,37.64,37.72,37.64,37.71,388561.0,31.223,31.2894,31.223,31.2811,388561.0
2017-09-11 14:10:00,37.71,37.78,37.68,37.77,364545.0,31.2811,31.3392,31.2562,31.3309,364545.0
2017-09-11 14:15:00,37.77,37.81,37.76,37.8,327124.0,31.3309,31.3641,31.3226,31.3558,327124.0
2017-09-11 14:20:00,37.79,37.79,37.74,37.74,171954.0,31.3475,31.3475,31.306,31.306,171954.0
2017-09-11 14:25:00,37.74,37.77,37.7,37.77,244455.0,31.306,31.3309,31.2728,31.3309,244455.0
2017-09-11 14:30:00,37.77,37.79,37.75,37.79,174798.0,31.3309,31.3475,31.3143,31.3475,174798.0
2017-09-11 14:35:00,37.78,37.81,37.77,37.79,357807.0,31.3392,31.3641,31.3309,31.3475,357807.0
2017-09-11 14:40:00,37.8,37.81,37.78,37.8,232692.0,31.3558,31.3641,31.3392,31.3558,232692.0
2017-09-11 14:45:00,37.79,37.8,37.78,37.78,157663.0,31.3475,31.3558,31.3392,31.3392,157663.0
2017-09-11 14:50:00,37.78,37.79,37.74,37.77,599436.0,31.3392,31.3475,31.306,31.3309,599436.0
2017-09-11 14:55:00,37.77,37.78,37.75,37.77,448114.0,31.3309,31.3392,31.3143,31.3309,448114.0
2017-09-11 15:00:00,37.77,37.8,37.76,37.8,205547.0,31.3309,31.3558,31.3226,31.3558,205547.0
2017-09-11 15:05:00,37.8,37.81,37.78,37.8,437837.0,31.3558,31.3641,31.3392,31.3558,437837.0
2017-09-11 15:10:00,37.8,37.81,37.75,37.75,388102.0,31.3558,31.3641,31.3143,31.3143,388102.0
2017-09-11 15:15:00,37.76,37.8,37.75,37.8,311858.0,31.3226,31.3558,31.3143,31.3558,311858.0
2017-09-11 15:20:00,37.79,37.83,37.79,37.8,437661.0,31.3475,31.3807,31.3475,31.3558,437661.0
2017-09-11 15:25:00,37.8,37.84,37.79,37.84,503878.0,31.3558,31.3889,31.3475,31.3889,503878.0
2017-09-11 15:30:00,37.84,37.86,37.8,37.8,436219.0,31.3889,31.4055,31.3558,31.3558,436219.0
2017-09-11 15:35:00,37.81,37.81,37.74,37.77,761986.0,31.3641,31.3641,31.306,31.3309,761986.0
2017-09-11 15:40:00,37.77,37.79,37.76,37.79,450121.0,31.3309,31.3475,31.3226,31.3475,450121.0
2017-09-11 15:45:00,37.79,37.81,37.77,37.78,815013.0,31.3475,31.3641,31.3309,31.3392,815013.0
2017-09-11 15:50:00,37.78,37.87,37.78,37.79,920463.0,31.3392,31.4138,31.3392,31.3475,920463.0
2017-09-11 15:55:00,37.79,37.84,37.75,37.81,1489963.0,31.3475,31.3889,31.3143,31.3641,1489963.0
2017-09-12 09:30:00,38.38,38.83,38.37,38.63,1608729.0,31.8369,32.2102,31.8286,32.0443,1608729.0
2017-09-12 09:35:00,38.63,38.66,38.42,38.63,909254.0,32.0443,32.0692,31.8701,32.0443,909254.0
2017-09-12 09:40:00,38.64,38.64,38.26,38.29,574707.0,32.0526,32.0526,31.7373,31.7622,574707.0
2017-09-12 09:45:00,38.28,38.31,38.22,38.27,655251.0,31.7539,31.7788,31.7042,31.7456,655251.0
2017-09-12 09:50:00,38.28,38.33,38.2,38.32,405846.0,31.7539,31.7954,31.6876,31.7871,405846.0
2017-09-12 09:55:00,38.33,38.4,38.26,38.38,239255.0,31.7954,31.8535,31.7373,31.8369,239255.0
2017-09-12 10:00:00,38.38,38.42,38.29,38.33,664539.0,31.8369,31.8701,31.7622,31.7954,664539.0
2017-09-12 10:05:00,38.33,38.44,38.32,38.44,262042.0,31.7954,31.8867,31.7871,31.8867,262042.0
2017-09-12 10:10:00,38.44,38.49,38.39,38.47,417913.0,31.8867,31.9281,31.8452,31.9115,417913.0
2017-09-12 10:15:00,38.47,38.62,38.44,38.61,619583.0,31.9115,32.036,31.8867,32.0277,619583.0
2017-09-12 10:20:00,38.6,38.61,38.5,38.58,352428.0,32.0194,32.0277,31.9364,32.0028,352428.0
2017-09-12 10:25:00,38.58,38.59,38.53,38.56,184622.0,32.0028,32.0111,31.9613,31.9862,184622.0
2017-09-12 10:30:00,38.57,38.8,38.52,38.62,886853.0,31.9945,32.1853,31.953,32.036,886853.0
2017-09-12 10:35:00,38.62,38.69,38.4,38.59,1098359.0,32.036,32.094,31.8535,32.0111,1098359.0
2017-09-12 10:40:00,38.59,38.6,38.51,38.53,279933.0,32.0111,32.0194,31.9447,31.9613,279933.0
2017-09-12 10:45:00,38.52,38.53,38.11,38.15,851920.0,31.953,31.9613,31.6129,31.6461,851920.0
2017-09-12 10:50:00,38.15,38.2,37.92,37.92,1066356.0,31.6461,31.6876,31.4553,31.4553,1066356.0
2017-09-12 10:55:00,37.93,38.16,37.92,38.1,789473.0,31.4636,31.6544,31.4553,31.6046,789473.0
2017-09-12 11:00:00,38.1,38.19,38.08,38.12,396332.0,31.6046,31.6793,31.588,31.6212,396332.0
2017-09-12 11:05:00,38.12,38.6,38.11,38.13,254376.0,31.6212,32.0194,31.6129,31.6295,254376.0
2017-09-12 11:10:00,38.13,38.16,38.06,38.08,299833.0,31.6295,31.6544,31.5714,31.588,299833.0
2017-09-12 11:15:00,38.08,38.12,38.04,38.05,450567.0,31.588,31.6212,31.5549,31.5631,450567.0
2017-09-12 11:20:00,38.05,38.06,37.79,37.84,521441.0,31.5631,31.5714,31.3475,31.3889,521441.0
2017-09-12 11:25:00,37.84,37.84,37.72,37.74,575665.0,31.3889,31.3889,31.2894,31.306,575665.0
2017-09-12 11:30:00,37.73,37.79,37.69,37.72,588353.0,31.2977,31.3475,31.2645,31.2894,588353.0
2017-09-12 11:35:00,37.72,37.75,37.65,37.75,616074.0,31.2894,31.3143,31.2313,31.3143,616074.0
2017-09-12 11:40:00,37.74,37.79,37.7,37.74,533599.0,31.306,31.3475,31.2728,31.306,533599.0
2017-09-12 11:45:00,37.73,37.81,37.73,37.81,447866.0,31.2977,31.3641,31.2977,31.3641,447866.0
2017-09-12 11:50:00,37.81,37.93,37.78,37.92,544384.0,31.3641,31.4636,31.3392,31.4553,544384.0
2017-09-12 11:55:00,37.93,38.01,37.89,37.97,306433.0,31.4636,31.53,31.4304,31.4968,306433.0
2017-09-12 12:00:00,37.97,38.0,37.97,37.99,217034.0,31.4968,31.5217,31.4968,31.5134,217034.0
2017-09-12 12:05:00,38.0,38.04,37.97,38.02,318578.0,31.5217,31.5549,31.4968,31.5383,318578.0
2017-09-12 12:10:00,38.02,38.04,37.99,38.03,168979.0,31.5383,31.5549,31.5134,31.5466,168979.0
2017-09-12 12:15:00,38.03,38.03,37.97,37.99,328607.0,31.5466,31.5466,31.4968,31.5134,328607.0
2017-09-12 12:20:00,37.99,38.03,37.99,38.0,137487.0,31.5134,31.5466,31.5134,31.5217,137487.0
2017-09-12 12:25:00,38.01,38.03,37.97,38.02,400760.0,31.53,31.5466,31.4968,31.5383,400760.0
2017-09-12 12:30:00,38.03,38.04,37.92,37.92,536660.0,31.5466,31.5549,31.4553,31.4553,536660.0
2017-09-12 12:35:00,37.93,37.95,37.82,37.82,342703.0,31.4636,31.4802,31.3724,31.3724,342703.0
2017-09-12 12:40:00,37.83,37.86,37.8,37.81,144712.0,31.3807,31.4055,31.3558,31.3641,144712.0
2017-09-12 12:45:00,37.82,37.82,37.76,37.8,247004.0,31.3724,31.3724,31.3226,31.3558,247004.0
2017-09-12 12:50:00,37.8,37.87,37.79,37.84,269076.0,31.3558,31.4138,31.3475,31.3889,269076.0
2017-09-12 12:55:00,37.85,37.89,37.84,37.85,234678.0,31.3972,31.4304,31.3889,31.3972,234678.0
2017-09-12 13:00:00,37.86,37.86,37.79,37.81,252477.0,31.4055,31.4055,31.3475,31.3641,252477.0
2017-09-12 13:05:00,37.82,37.87,37.78,37.87,263500.0,31.3724,31.4138,31.3392,31.4138,263500.0
2017-09-12 13:10:00,37.87,37.87,37.79,37.82,133004.0,31.4138,31.4138,31.3475,31.3724,133004.0
2017-09-12 13:15:00,37.82,37.91,37.81,37.86,235170.0,31.3724,31.447,31.3641,31.4055,235170.0
2017-09-12 13:20:00,37.86,37.89,37.85,37.89,94306.0,31.4055,31.4304,31.3972,31.4304,94306.0
2017-09-12 13:25:00,37.89,37.95,37.87,37.95,211031.0,31.4304,31.4802,31.4138,31.4802,211031.0
2017-09-12 13:30:00,37.95,37.95,37.88,37.9,194749.0,31.4802,31.4802,31.4221,31.4387,194749.0
2017-09-12 13:35:00,37.9,37.9,37.85,37.86,147878.0,31.4387,31.4387,31.3972,31.4055,147878.0
2017-09-12 13:40:00,37.86,37.91,37.82,37.87,244301.0,31.4055,31.447,31.3724,31.4138,244301.0
2017-09-12 13:45:00,37.88,37.93,37.87,37.93,281284.0,31.4221,31.4636,31.4138,31.4636,281284.0
2017-09-12 13:50:00,37.93,37.94,37.87,37.87,354849.0,31.4636,31.4719,31.4138,31.4138,354849.0
2017-09-12 13:55:00,37.88,37.91,37.86,37.89,296890.0,31.4221,31.447,31.4055,31.4304,296890.0
2017-09-12 14:00:00,37.9,37.91,37.86,37.89,209609.0,31.4387,31.447,31.4055,31.4304,209609.0
2017-09-12 14:05:00,37.89,37.89,37.84,37.86,210007.0,31.4304,31.4304,31.3889,31.4055,210007.0
2017-09-12 14:10:00,37.87,37.87,37.78,37.8,250633.0,31.4138,31.4138,31.3392,31.3558,250633.0
2017-09-12 14:15:00,37.81,37.83,37.79,37.83,193768.0,31.3641,31.3807,31.3475,31.3807,193768.0
2017-09-12 14:20:00,37.82,37.83,37.56,37.59,619511.0,31.3724,31.3807,31.1567,31.1816,619511.0
2017-09-12 14:25:00,37.59,37.78,37.59,37.74,325337.0,31.1816,31.3392,31.1816,31.306,325337.0
2017-09-12 14:30:00,37.75,37.76,37.66,37.75,246905.0,31.3143,31.3226,31.2396,31.3143,246905.0
2017-09-12 14:35:00,37.75,37.76,37.68,37.7,303543.0,31.3143,31.3226,31.2562,31.2728,303543.0
2017-09-12 14:40:00,37.7,37.71,37.65,37.69,234770.0,31.2728,31.2811,31.2313,31.2645,234770.0
2017-09-12 14:45:00,37.68,37.7,37.63,37.7,302021.0,31.2562,31.2728,31.2147,31.2728,302021.0
2017-09-12 14:50:00,37.7,37.77,37.69,37.76,275349.0,31.2728,31.3309,31.2645,31.3226,275349.0
2017-09-12 14:55:00,37.76,37.8,37.73,37.79,215971.0,31.3226,31.3558,31.2977,31.3475,215971.0
2017-09-12 15:00:00,37.8,37.81,37.76,37.81,275347.0,31.3558,31.3641,31.3226,31.3641,275347.0
2017-09-12 15:05:00,37.81,37.83,37.74,37.76,299556.0,31.3641,31.3807,31.306,31.3226,299556.0
2017-09-12 15:10:00,37.76,37.77,37.71,37.77,969842.0,31.3226,31.3309,31.2811,31.3309,969842.0
2017-09-12 15:15:00,37.77,37.84,37.76,37.8,259551.0,31.3309,31.3889,31.3226,31.3558,259551.0
2017-09-12 15:20:00,37.8,37.83,37.75,37.83,250455.0,31.3558,31.3807,31.3143,31.3807,250455.0
2017-09-12 15:25:00,37.82,37.87,37.81,37.82,358084.0,31.3724,31.4138,31.3641,31.3724,358084.0
2017-09-12 15:30:00,37.82,37.83,37.76,37.79,330221.0,31.3724,31.3807,31.3226,31.3475,330221.0
2017-09-12 15:35:00,37.79,37.82,37.77,37.8,317836.0,31.3475,31.3724,31.3309,31.3558,317836.0
2017-09-12 15:40:00,37.8,37.83,37.78,37.83,287223.0,31.3558,31.3807,31.3392,31.3807,287223.0
2017-09-12 15:45:00,37.83,37.89,37.8,37.84,516130.0,31.3807,31.4304,31.3558,31.3889,516130.0
2017-09-12 15:50:00,37.84,37.89,37.82,37.86,657261.0,31.3889,31.4304,31.3724,31.4055,657261.0
2017-09-12 15:55:00,37.85,37.9,37.85,37.89,1156092.0,31.3972,31.4387,31.3972,31.4304,1156092.0
2017-09-13 09:30:00,37.89,38.05,37.88,38.01,459857.0,31.4304,31.5631,31.4221,31.53,459857.0
2017-09-13 09:35:00,38.0,38.07,37.98,38.04,317980.0,31.5217,31.5797,31.5051,31.5549,317980.0
2017-09-13 09:40:00,38.05,38.24,38.03,38.2,535949.0,31.5631,31.7208,31.5466,31.6876,535949.0
2017-09-13 09:45:00,38.2,38.21,38.03,38.13,729269.0,31.6876,31.6959,31.5466,31.6295,729269.0
2017-09-13 09:50:00,38.12,38.2,38.09,38.17,373579.0,31.6212,31.6876,31.5963,31.6627,373579.0
2017-09-13 09:55:00,38.16,38.24,38.13,38.23,521567.0,31.6544,31.7208,31.6295,31.7125,521567.0
2017-09-13 10:00:00,38.22,38.24,38.14,38.24,569938.0,31.7042,31.7208,31.6378,31.7208,569938.0
2017-09-13 10:05:00,38.25,38.29,38.22,38.23,387090.0,31.729,31.7622,31.7042,31.7125,387090.0
2017-09-13 10:10:00,38.23,38.26,38.18,38.26,809877.0,31.7125,31.7373,31.671,31.7373,809877.0
2017-09-13 10:15:00,38.26,38.31,38.21,38.23,473960.0,31.7373,31.7788,31.6959,31.7125,473960.0
2017-09-13 10:20:00,38.23,38.27,38.2,38.23,209191.0,31.7125,31.7456,31.6876,31.7125,209191.0
2017-09-13 10:25:00,38.23,38.23,38.09,38.11,143140.0,31.7125,31.7125,31.5963,31.6129,143140.0
2017-09-13 10:30:00,38.1,38.15,38.04,38.04,157527.0,31.6046,31.6461,31.5549,31.5549,157527.0
2017-09-13 10:35:00,38.05,38.09,38.02,38.02,1006937.0,31.5631,31.5963,31.5383,31.5383,1006937.0
2017-09-13 10:40:00,38.02,38.08,37.99,38.05,633329.0,31.5383,31.588,31.5134,31.5631,633329.0
2017-09-13 10:45:00,38.05,38.07,38.04,38.06,258109.0,31.5631,31.5797,31.5549,31.5714,258109.0
2017-09-13 10:50:00,38.07,38.24,38.06,38.2,487930.0,31.5797,31.7208,31.5714,31.6876,487930.0
2017-09-13 10:55:00,38.2,38.22,38.16,38.17,230478.0,31.6876,31.7042,31.6544,31.6627,230478.0
2017-09-13 11:00:00,38.17,38.19,38.14,38.15,211144.0,31.6627,31.6793,31.6378,31.6461,211144.0
2017-09-13 11:05:00,38.15,38.16,38.13,38.14,212482.0,31.6461,31.6544,31.6295,31.6378,212482.0
2017-09-13 11:10:00,38.14,38.17,38.12,38.15,147603.0,31.6378,31.6627,31.6212,31.6461,147603.0
2017-09-13 11:15:00,38.15,38.16,38.14,38.16,111040.0,31.6461,31.6544,31.6378,31.6544,111040.0
2017-09-13 11:20:00,38.15,38.2,38.15,38.16,146433.0,31.6461,31.6876,31.6461,31.6544,146433.0
2017-09-13 11:25:00,38.17,38.17,38.09,38.09,155267.0,31.6627,31.6627,31.5963,31.5963,155267.0
2017-09-13 11:30:00,38.09,38.1,38.08,38.09,206846.0,31.5963,31.6046,31.588,31.5963,206846.0
2017-09-13 11:35:00,38.09,38.16,38.09,38.14,194111.0,31.5963,31.6544,31.5963,31.6378,194111.0
2017-09-13 11:40:00,38.14,38.2,38.13,38.15,133982.0,31.6378,31.6876,31.6295,31.6461,133982.0
2017-09-13 11:45:00,38.15,38.17,38.12,38.17,98077.0,31.6461,31.6627,31.6212,31.6627,98077.0
2017-09-13 11:50:00,38.17,38.21,38.16,38.17,165444.0,31.6627,31.6959,31.6544,31.6627,165444.0
2017-09-13 11:55:00,38.18,38.22,38.16,38.18,164937.0,31.671,31.7042,31.6544,31.671,164937.0
2017-09-13 12:00:00,38.18,38.23,38.17,38.19,103974.0,31.671,31.7125,31.6627,31.6793,103974.0
2017-09-13 12:05:00,38.19,38.2,38.16,38.18,90167.0,31.6793,31.6876,31.6544,31.671,90167.0
2017-09-13 12:10:00,38.18,38.18,38.16,38.16,89461.0,31.671,31.671,31.6544,31.6544,89461.0
2017-09-13 12:15:00,38.16,38.23,38.16,38.21,135306.0,31.6544,31.7125,31.6544,31.6959,135306.0
2017-09-13 12:20:00,38.21,38.23,38.18,38.2,84924.0,31.6959,31.7125,31.671,31.6876,84924.0
2017-09-13 12:25:00,38.21,38.21,38.18,38.2,189071.0,31.6959,31.6959,31.671,31.6876,189071.0
2017-09-13 12:30:00,38.2,38.21,38.18,38.19,100326.0,31.6876,31.6959,31.671,31.6793,100326.0
2017-09-13 12:35:00,38.19,38.21,38.17,38.2,148872.0,31.6793,31.6959,31.6627,31.6876,148872.0
2017-09-13 12:40:00,38.2,38.26,38.2,38.23,172037.0,31.6876,31.7373,31.6876,31.7125,172037.0
2017-09-13 12:45:00,38.23,38.23,38.17,38.19,105542.0,31.7125,31.7125,31.6627,31.6793,105542.0
2017-09-13 12:50:00,38.19,38.2,38.14,38.17,424699.0,31.6793,31.6876,31.6378,31.6627,424699.0
2017-09-13 12:55:00,38.16,38.17,38.09,38.09,87964.0,31.6544,31.6627,31.5963,31.5963,87964.0
2017-09-13 13:00:00,38.09,38.12,38.04,38.1,143659.0,31.5963,31.6212,31.5549,31.6046,143659.0
2017-09-13 13:05:00,38.1,38.1,38.09,38.1,39065.0,31.6046,31.6046,31.5963,31.6046,39065.0
2017-09-13 13:10:00,38.09,38.11,38.05,38.11,163464.0,31.5963,31.6129,31.5631,31.6129,163464.0
2017-09-13 13:15:00,38.1,38.13,38.09,38.12,91132.0,31.6046,31.6295,31.5963,31.6212,91132.0
2017-09-13 13:20:00,38.13,38.15,38.1,38.12,127507.0,31.6295,31.6461,31.6046,31.6212,127507.0
2017-09-13 13:25:00,38.12,38.14,38.09,38.14,157543.0,31.6212,31.6378,31.5963,31.6378,157543.0
2017-09-13 13:30:00,38.14,38.15,38.13,38.14,73873.0,31.6378,31.6461,31.6295,31.6378,73873.0
2017-09-13 13:35:00,38.13,38.18,38.13,38.18,102527.0,31.6295,31.671,31.6295,31.671,102527.0
2017-09-13 13:40:00,38.18,38.18,38.08,38.09,179881.0,31.671,31.671,31.588,31.5963,179881.0
2017-09-13 13:45:00,38.09,38.09,38.05,38.08,79203.0,31.5963,31.5963,31.5631,31.588,79203.0
2017-09-13 13:50:00,38.08,38.14,38.07,38.13,126095.0,31.588,31.6378,31.5797,31.6295,126095.0
2017-09-13 13:55:00,38.14,38.14,38.07,38.08,145524.0,31.6378,31.6378,31.5797,31.588,145524.0
2017-09-13 14:00:00,38.07,38.08,37.97,38.02,382126.0,31.5797,31.588,31.4968,31.5383,382126.0
2017-09-13 14:05:00,38.02,38.03,38.0,38.01,94268.0,31.5383,31.5466,31.5217,31.53,94268.0
2017-09-13 14:10:00,38.02,38.03,37.97,37.97,129514.0,31.5383,31.5466,31.4968,31.4968,129514.0
2017-09-13 14:15:00,37.98,38.0,37.94,37.95,237710.0,31.5051,31.5217,31.4719,31.4802,237710.0
2017-09-13 14:20:00,37.95,38.01,37.95,38.01,154086.0,31.4802,31.53,31.4802,31.53,154086.0
2017-09-13 14:25:00,38.0,38.01,37.96,38.0,155071.0,31.5217,31.53,31.4885,31.5217,155071.0
2017-09-13 14:30:00,38.0,38.03,37.99,38.0,324899.0,31.5217,31.5466,31.5134,31.5217,324899.0
2017-09-13 14:35:00,38.0,38.0,37.97,37.97,121966.0,31.5217,31.5217,31.4968,31.4968,121966.0
2017-09-13 14:40:00,37.98,38.03,37.97,38.02,116286.0,31.5051,31.5466,31.4968,31.5383,116286.0
2017-09-13 14:45:00,38.03,38.05,37.98,37.99,147359.0,31.5466,31.5631,31.5051,31.5134,147359.0
2017-09-13 14:50:00,38.0,38.05,37.96,37.97,410063.0,31.5217,31.5631,31.4885,31.4968,410063.0
2017-09-13 14:55:00,37.97,37.98,37.94,37.96,193407.0,31.4968,31.5051,31.4719,31.4885,193407.0
2017-09-13 15:00:00,37.96,38.03,37.95,37.98,379830.0,31.4885,31.5466,31.4802,31.5051,379830.0
2017-09-13 15:05:00,37.98,38.0,37.96,37.97,127766.0,31.5051,31.5217,31.4885,31.4968,127766.0
2017-09-13 15:10:00,37.97,37.98,37.96,37.98,84173.0,31.4968,31.5051,31.4885,31.5051,84173.0
2017-09-13 15:15:00,37.98,38.01,37.95,37.99,260959.0,31.5051,31.53,31.4802,31.5134,260959.0
2017-09-13 15:20:00,37.99,38.01,37.96,38.0,351630.0,31.5134,31.53,31.4885,31.5217,351630.0
2017-09-13 15:25:00,38.0,38.0,37.96,37.99,186213.0,31.5217,31.5217,31.4885,31.5134,186213.0
2017-09-13 15:30:00,37.98,38.0,37.95,37.95,483477.0,31.5051,31.5217,31.4802,31.4802,483477.0
2017-09-13 15:35:00,37.95,37.96,37.91,37.96,215706.0,31.4802,31.4885,31.447,31.4885,215706.0
2017-09-13 15:40:00,37.95,37.96,37.9,37.91,385671.0,31.4802,31.4885,31.4387,31.447,385671.0
2017-09-13 15:45:00,37.91,37.95,37.89,37.95,351515.0,31.447,31.4802,31.4304,31.4802,351515.0
2017-09-13 15:50:00,37.94,38.01,37.94,37.99,637869.0,31.4719,31.53,31.4719,31.5134,637869.0
2017-09-13 15:55:00,37.98,38.0,37.9,37.95,1469051.0,31.5051,31.5217,31.4387,31.4802,1469051.0
2017-09-14 09:30:00,37.94,38.04,37.9,37.95,611344.0,31.4719,31.5549,31.4387,31.4802,611344.0
2017-09-14 09:35:00,37.95,37.96,37.85,37.88,138881.0,31.4802,31.4885,31.3972,31.4221,138881.0
2017-09-14 09:40:00,37.88,37.97,37.85,37.95,228502.0,31.4221,31.4968,31.3972,31.4802,228502.0
2017-09-14 09:45:00,37.95,37.97,37.91,37.93,306031.0,31.4802,31.4968,31.447,31.4636,306031.0
2017-09-14 09:50:00,37.93,37.93,37.88,37.9,151598.0,31.4636,31.4636,31.4221,31.4387,151598.0
2017-09-14 09:55:00,37.9,37.91,37.85,37.9,147993.0,31.4387,31.447,31.3972,31.4387,147993.0
2017-09-14 10:00:00,37.91,37.93,37.89,37.93,149983.0,31.447,31.4636,31.4304,31.4636,149983.0
2017-09-14 10:05:00,37.92,37.93,37.86,37.88,333321.0,31.4553,31.4636,31.4055,31.4221,333321.0
2017-09-14 10:10:00,37.89,37.9,37.87,37.89,123336.0,31.4304,31.4387,31.4138,31.4304,123336.0
2017-09-14 10:15:00,37.89,37.9,37.88,37.9,138068.0,31.4304,31.4387,31.4221,31.4387,138068.0
2017-09-14 10:20:00,37.89,37.92,37.88,37.91,534701.0,31.4304,31.4553,31.4221,31.447,534701.0
2017-09-14 10:25:00,37.91,37.96,37.9,37.94,414275.0,31.447,31.4885,31.4387,31.4719,414275.0
2017-09-14 10:30:00,37.95,38.0,37.93,37.98,345484.0,31.4802,31.5217,31.4636,31.5051,345484.0
2017-09-14 10:35:00,37.98,38.0,37.92,37.98,268260.0,31.5051,31.5217,31.4553,31.5051,268260.0
2017-09-14 10:40:00,37.98,37.99,37.93,37.95,132795.0,31.5051,31.5134,31.4636,31.4802,132795.0
2017-09-14 10:45:00,37.95,37.96,37.9,37.9,140160.0,31.4802,31.4885,31.4387,31.4387,140160.0
2017-09-14 10:50:00,37.91,37.93,37.9,37.91,107657.0,31.447,31.4636,31.4387,31.447,107657.0
2017-09-14 10:55:00,37.91,37.95,37.91,37.95,112299.0,31.447,31.4802,31.447,31.4802,112299.0
2017-09-14 11:00:00,37.95,37.96,37.92,37.95,205636.0,31.4802,31.4885,31.4553,31.4802,205636.0
2017-09-14 11:05:00,37.95,37.98,37.94,37.98,99840.0,31.4802,31.5051,31.4719,31.5051,99840.0
2017-09-14 11:10:00,37.98,37.98,37.93,37.97,127569.0,31.5051,31.5051,31.4636,31.4968,127569.0
2017-09-14 11:15:00,37.98,37.98,37.94,37.96,75865.0,31.5051,31.5051,31.4719,31.4885,75865.0
2017-09-14 11:20:00,37.97,37.97,37.89,37.93,111961.0,31.4968,31.4968,31.4304,31.4636,111961.0
2017-09-14 11:25:00,37.94,37.95,37.89,37.91,89847.0,31.4719,31.4802,31.4304,31.447,89847.0
2017-09-14 11:30:00,37.92,37.93,37.8,37.82,345554.0,31.4553,31.4636,31.3558,31.3724,345554.0
2017-09-14 11:35:00,37.82,37.84,37.75,37.79,625326.0,31.3724,31.3889,31.3143,31.3475,625326.0
2017-09-14 11:40:00,37.79,37.8,37.68,37.73,148173.0,31.3475,31.3558,31.2562,31.2977,148173.0
2017-09-14 11:45:00,37.73,37.76,37.72,37.72,130203.0,31.2977,31.3226,31.2894,31.2894,130203.0
2017-09-14 11:50:00,37.71,37.72,37.66,37.66,377559.0,31.2811,31.2894,31.2396,31.2396,377559.0
2017-09-14 11:55:00,37.66,37.7,37.64,37.65,469885.0,31.2396,31.2728,31.223,31.2313,469885.0
2017-09-14 12:00:00,37.66,37.69,37.63,37.65,120913.0,31.2396,31.2645,31.2147,31.2313,120913.0
2017-09-14 12:05:00,37.65,37.67,37.57,37.61,313822.0,31.2313,31.2479,31.165,31.1982,313822.0
2017-09-14 12:10:00,37.61,37.63,37.59,37.61,238475.0,31.1982,31.2147,31.1816,31.1982,238475.0
2017-09-14 12:15:00,37.6,37.61,37.58,37.59,241034.0,31.1899,31.1982,31.1733,31.1816,241034.0
2017-09-14 12:20:00,37.58,37.61,37.58,37.59,214711.0,31.1733,31.1982,31.1733,31.1816,214711.0
2017-09-14 12:25:00,37.59,37.65,37.58,37.65,222308.0,31.1816,31.2313,31.1733,31.2313,222308.0
2017-09-14 12:30:00,37.65,37.71,37.62,37.7,165722.0,31.2313,31.2811,31.2065,31.2728,165722.0
2017-09-14 12:35:00,37.69,37.74,37.68,37.73,179728.0,31.2645,31.306,31.2562,31.2977,179728.0
2017-09-14 12:40:00,37.73,37.75,37.72,37.74,128780.0,31.2977,31.3143,31.2894,31.306,128780.0
2017-09-14 12:45:00,37.74,37.74,37.7,37.73,138582.0,31.306,31.306,31.2728,31.2977,138582.0
2017-09-14 12:50:00,37.73,37.77,37.72,37.76,511359.0,31.2977,31.3309,31.2894,31.3226,511359.0
2017-09-14 12:55:00,37.76,37.77,37.73,37.74,770785.0,31.3226,31.3309,31.2977,31.306,770785.0
2017-09-14 13:00:00,37.74,37.77,37.72,37.74,150219.0,31.306,31.3309,31.2894,31.306,150219.0
2017-09-14 13:05:00,37.73,37.75,37.7,37.7,279412.0,31.2977,31.3143,31.2728,31.2728,279412.0
2017-09-14 13:10:00,37.7,37.74,37.7,37.73,132277.0,31.2728,31.306,31.2728,31.2977,132277.0
2017-09-14 13:15:00,37.73,37.74,37.69,37.72,103396.0,31.2977,31.306,31.2645,31.2894,103396.0
2017-09-14 13:20:00,37.72,37.73,37.71,37.73,63181.0,31.2894,31.2977,31.2811,31.2977,63181.0
2017-09-14 13:25:00,37.73,37.73,37.69,37.71,182223.0,31.2977,31.2977,31.2645,31.2811,182223.0
2017-09-14 13:30:00,37.72,37.72,37.7,37.7,75852.0,31.2894,31.2894,31.2728,31.2728,75852.0
2017-09-14 13:35:00,37.71,37.73,37.7,37.7,162404.0,31.2811,31.2977,31.2728,31.2728,162404.0
2017-09-14 13:40:00,37.7,37.73,37.7,37.73,96605.0,31.2728,31.2977,31.2728,31.2977,96605.0
2017-09-14 13:45:00,37.73,37.75,37.71,37.74,302264.0,31.2977,31.3143,31.2811,31.306,302264.0
2017-09-14 13:50:00,37.75,37.75,37.71,37.73,278022.0,31.3143,31.3143,31.2811,31.2977,278022.0
2017-09-14 13:55:00,37.73,37.76,37.73,37.75,787602.0,31.2977,31.3226,31.2977,31.3143,787602.0
2017-09-14 14:00:00,37.74,37.75,37.71,37.71,374882.0,31.306,31.3143,31.2811,31.2811,374882.0
2017-09-14 14:05:00,37.72,37.74,37.71,37.74,122640.0,31.2894,31.306,31.2811,31.306,122640.0
2017-09-14 14:10:00,37.73,37.75,37.71,37.74,398274.0,31.2977,31.3143,31.2811,31.306,398274.0
2017-09-14 14:15:00,37.74,37.81,37.73,37.8,351946.0,31.306,31.3641,31.2977,31.3558,351946.0
2017-09-14 14:20:00,37.8,37.88,37.78,37.86,356628.0,31.3558,31.4221,31.3392,31.4055,356628.0
2017-09-14 14:25:00,37.86,37.91,37.82,37.83,655794.0,31.4055,31.447,31.3724,31.3807,655794.0
2017-09-14 14:30:00,37.83,37.85,37.76,37.78,662132.0,31.3807,31.3972,31.3226,31.3392,662132.0
2017-09-14 14:35:00,37.78,37.8,37.75,37.76,137539.0,31.3392,31.3558,31.3143,31.3226,137539.0
2017-09-14 14:40:00,37.76,37.8,37.72,37.72,287065.0,31.3226,31.3558,31.2894,31.2894,287065.0
2017-09-14 14:45:00,37.72,37.74,37.69,37.74,176826.0,31.2894,31.306,31.2645,31.306,176826.0
2017-09-14 14:50:00,37.74,37.74,37.7,37.7,223083.0,31.306,31.306,31.2728,31.2728,223083.0
2017-09-14 14:55:00,37.7,37.72,37.66,37.68,705854.0,31.2728,31.2894,31.2396,31.2562,705854.0
2017-09-14 15:00:00,37.68,37.74,37.68,37.72,522133.0,31.2562,31.306,31.2562,31.2894,522133.0
2017-09-14 15:05:00,37.72,37.73,37.67,37.68,221551.0,31.2894,31.2977,31.2479,31.2562,221551.0
2017-09-14 15:10:00,37.69,37.69,37.67,37.68,163056.0,31.2645,31.2645,31.2479,31.2562,163056.0
2017-09-14 15:15:00,37.68,37.68,37.64,37.66,193903.0,31.2562,31.2562,31.223,31.2396,193903.0
2017-09-14 15:20:00,37.66,37.69,37.65,37.69,241554.0,31.2396,31.2645,31.2313,31.2645,241554.0
2017-09-14 15:25:00,37.69,37.69,37.65,37.69,167137.0,31.2645,31.2645,31.2313,31.2645,167137.0
2017-09-14 15:30:00,37.69,37.7,37.66,37.66,253531.0,31.2645,31.2728,31.2396,31.2396,253531.0
2017-09-14 15:35:00,37.66,37.68,37.64,37.68,722978.0,31.2396,31.2562,31.223,31.2562,722978.0
2017-09-14 15:40:00,37.68,37.68,37.61,37.61,631355.0,31.2562,31.2562,31.1982,31.1982,631355.0
2017-09-14 15:45:00,37.62,37.7,37.61,37.68,517333.0,31.2065,31.2728,31.1982,31.2562,517333.0
2017-09-14 15:50:00,37.68,37.69,37.62,37.63,880805.0,31.2562,31.2645,31.2065,31.2147,880805.0
2017-09-14 15:55:00,37.63,37.64,37.57,37.6,1437705.0,31.2147,31.223,31.165,31.1899,1437705.0
2017-09-15 09:30:00,37.51,37.55,37.37,37.5,6704215.0,31.1152,31.1484,30.9991,31.1069,6704215.0
2017-09-15 09:35:00,37.5,37.55,37.47,37.48,731187.0,31.1069,31.1484,31.082,31.0903,731187.0
2017-09-15 09:40:00,37.48,37.51,37.35,37.37,511924.0,31.0903,31.1152,30.9825,30.9991,511924.0
2017-09-15 09:45:00,37.37,37.49,37.33,37.49,484920.0,30.9991,31.0986,30.9659,31.0986,484920.0
2017-09-15 09:50:00,37.49,37.51,37.4,37.47,703883.0,31.0986,31.1152,31.024,31.082,703883.0
2017-09-15 09:55:00,37.47,37.51,37.42,37.45,377225.0,31.082,31.1152,31.0405,31.0654,377225.0
2017-09-15 10:00:00,37.46,37.48,37.43,37.45,237331.0,31.0737,31.0903,31.0488,31.0654,237331.0
2017-09-15 10:05:00,37.45,37.47,37.43,37.45,302105.0,31.0654,31.082,31.0488,31.0654,302105.0
2017-09-15 10:10:00,37.45,37.45,37.34,37.37,280315.0,31.0654,31.0654,30.9742,30.9991,280315.0
2017-09-15 10:15:00,37.37,37.43,37.37,37.4,354433.0,30.9991,31.0488,30.9991,31.024,354433.0
2017-09-15 10:20:00,37.4,37.44,37.39,37.4,276586.0,31.024,31.0571,31.0157,31.024,276586.0
2017-09-15 10:25:00,37.4,37.4,37.31,37.31,685145.0,31.024,31.024,30.9493,30.9493,685145.0
2017-09-15 10:30:00,37.32,37.38,37.22,37.26,968661.0,30.9576,31.0074,30.8746,30.9078,968661.0
2017-09-15 10:35:00,37.26,37.27,37.2,37.2,610579.0,30.9078,30.9161,30.8581,30.8581,610579.0
2017-09-15 10:40:00,37.21,37.25,37.13,37.2,804602.0,30.8664,30.8995,30.8,30.8581,804602.0
2017-09-15 10:45:00,37.2,37.26,37.19,37.25,851912.0,30.8581,30.9078,30.8498,30.8995,851912.0
2017-09-15 10:50:00,37.26,37.4,37.24,37.37,937827.0,30.9078,31.024,30.8912,30.9991,937827.0
2017-09-15 10:55:00,37.37,37.39,37.28,37.3,480548.0,30.9991,31.0157,30.9244,30.941,480548.0
2017-09-15 11:00:00,37.3,37.3,37.23,37.24,249700.0,30.941,30.941,30.8829,30.8912,249700.0
2017-09-15 11:05:00,37.24,37.27,37.21,37.22,279375.0,30.8912,30.9161,30.8664,30.8746,279375.0
2017-09-15 11:10:00,37.23,37.28,37.22,37.25,185498.0,30.8829,30.9244,30.8746,30.8995,185498.0
2017-09-15 11:15:00,37.25,37.25,37.18,37.2,348469.0,30.8995,30.8995,30.8415,30.8581,348469.0
2017-09-15 11:20:00,37.2,37.22,37.17,37.18,300007.0,30.8581,30.8746,30.8332,30.8415,300007.0
2017-09-15 11:25:00,37.18,37.19,37.12,37.16,223676.0,30.8415,30.8498,30.7917,30.8249,223676.0
2017-09-15 11:30:00,37.16,37.19,37.15,37.15,215046.0,30.8249,30.8498,30.8166,30.8166,215046.0
2017-09-15 11:35:00,37.16,37.16,37.07,37.1,340746.0,30.8249,30.8249,30.7502,30.7751,340746.0
2017-09-15 11:40:00,37.1,37.16,37.09,37.11,484768.0,30.7751,30.8249,30.7668,30.7834,484768.0
2017-09-15 11:45:00,37.1,37.13,37.05,37.13,320696.0,30.7751,30.8,30.7336,30.8,320696.0
2017-09-15 11:50:00,37.13,37.2,37.11,37.2,485610.0,30.8,30.8581,30.7834,30.8581,485610.0
2017-09-15 11:55:00,37.2,37.21,37.17,37.17,278655.0,30.8581,30.8664,30.8332,30.8332,278655.0
2017-09-15 12:00:00,37.18,37.19,37.12,37.14,398782.0,30.8415,30.8498,30.7917,30.8083,398782.0
2017-09-15 12:05:00,37.14,37.15,37.11,37.15,246702.0,30.8083,30.8166,30.7834,30.8166,246702.0
2017-09-15 12:10:00,37.15,37.15,37.1,37.11,203632.0,30.8166,30.8166,30.7751,30.7834,203632.0
2017-09-15 12:15:00,37.11,37.14,37.09,37.11,566157.0,30.7834,30.8083,30.7668,30.7834,566157.0
2017-09-15 12:20:00,37.12,37.16,37.09,37.1,324362.0,30.7917,30.8249,30.7668,30.7751,324362.0
2017-09-15 12:25:00,37.1,37.11,37.09,37.11,312977.0,30.7751,30.7834,30.7668,30.7834,312977.0
2017-09-15 12:30:00,37.11,37.11,37.05,37.06,176697.0,30.7834,30.7834,30.7336,30.7419,176697.0
2017-09-15 12:35:00,37.07,37.09,37.04,37.08,291393.0,30.7502,30.7668,30.7253,30.7585,291393.0
2017-09-15 12:40:00,37.08,37.15,37.07,37.14,582275.0,30.7585,30.8166,30.7502,30.8083,582275.0
2017-09-15 12:45:00,37.14,37.18,37.13,37.15,277193.0,30.8083,30.8415,30.8,30.8166,277193.0
2017-09-15 12:50:00,37.15,37.16,37.12,37.13,172528.0,30.8166,30.8249,30.7917,30.8,172528.0
2017-09-15 12:55:00,37.12,37.17,37.12,37.15,209082.0,30.7917,30.8332,30.7917,30.8166,209082.0
2017-09-15 13:00:00,37.15,37.16,37.12,37.13,260697.0,30.8166,30.8249,30.7917,30.8,260697.0
2017-09-15 13:05:00,37.13,37.13,37.09,37.11,402199.0,30.8,30.8,30.7668,30.7834,402199.0
2017-09-15 13:10:00,37.11,37.11,37.06,37.08,249013.0,30.7834,30.7834,30.7419,30.7585,249013.0
2017-09-15 13:15:00,37.08,37.08,36.95,36.98,489563.0,30.7585,30.7585,30.6507,30.6756,489563.0
2017-09-15 13:20:00,36.97,37.0,36.86,36.87,716984.0,30.6673,30.6922,30.576,30.5843,716984.0
2017-09-15 13:25:00,36.87,36.9,36.82,36.84,499607.0,30.5843,30.6092,30.5428,30.5594,499607.0
2017-09-15 13:30:00,36.84,36.92,36.84,36.89,332267.0,30.5594,30.6258,30.5594,30.6009,332267.0
2017-09-15 13:35:00,36.89,36.93,36.87,36.89,1093460.0,30.6009,30.6341,30.5843,30.6009,1093460.0
2017-09-15 13:40:00,36.89,36.94,36.88,36.9,273098.0,30.6009,30.6424,30.5926,30.6092,273098.0
2017-09-15 13:45:00,36.9,36.91,36.81,36.82,300095.0,30.6092,30.6175,30.5345,30.5428,300095.0
2017-09-15 13:50:00,36.82,36.82,36.78,36.8,398399.0,30.5428,30.5428,30.5097,30.5262,398399.0
2017-09-15 13:55:00,36.81,36.81,36.68,36.77,937058.0,30.5345,30.5345,30.4267,30.5014,937058.0
2017-09-15 14:00:00,36.77,36.88,36.77,36.86,464465.0,30.5014,30.5926,30.5014,30.576,464465.0
2017-09-15 14:05:00,36.86,36.86,36.73,36.79,314682.0,30.576,30.576,30.4682,30.518,314682.0
2017-09-15 14:10:00,36.79,36.83,36.71,36.8,485873.0,30.518,30.5511,30.4516,30.5262,485873.0
2017-09-15 14:15:00,36.8,36.81,36.73,36.77,246136.0,30.5262,30.5345,30.4682,30.5014,246136.0
2017-09-15 14:20:00,36.77,36.8,36.68,36.72,842458.0,30.5014,30.5262,30.4267,30.4599,842458.0
2017-09-15 14:25:00,36.72,36.73,36.59,36.59,676638.0,30.4599,30.4682,30.352,30.352,676638.0
2017-09-15 14:30:00,36.6,36.61,36.44,36.52,875178.0,30.3603,30.3686,30.2276,30.294,875178.0
2017-09-15 14:35:00,36.52,36.59,36.51,36.55,840990.0,30.294,30.352,30.2857,30.3189,840990.0
2017-09-15 14:40:00,36.56,36.59,36.52,36.58,427922.0,30.3272,30.352,30.294,30.3438,427922.0
2017-09-15 14:45:00,36.58,36.58,36.52,36.54,568161.0,30.3438,30.3438,30.294,30.3106,568161.0
2017-09-15 14:50:00,36.54,36.59,36.49,36.59,737687.0,30.3106,30.352,30.2691,30.352,737687.0
2017-09-15 14:55:00,36.59,36.69,36.58,36.61,603862.0,30.352,30.435,30.3438,30.3686,603862.0
2017-09-15 15:00:00,36.62,36.65,36.58,36.62,748059.0,30.3769,30.4018,30.3438,30.3769,748059.0
2017-09-15 15:05:00,36.61,36.65,36.59,36.61,483345.0,30.3686,30.4018,30.352,30.3686,483345.0
2017-09-15 15:10:00,36.6,36.68,36.59,36.68,516532.0,30.3603,30.4267,30.352,30.4267,516532.0
2017-09-15 15:15:00,36.68,36.72,36.65,36.66,517303.0,30.4267,30.4599,30.4018,30.4101,517303.0
2017-09-15 15:20:00,36.66,36.7,36.66,36.69,599516.0,30.4101,30.4433,30.4101,30.435,599516.0
2017-09-15 15:25:00,36.69,36.71,36.66,36.68,827094.0,30.435,30.4516,30.4101,30.4267,827094.0
2017-09-15 15:30:00,36.68,36.73,36.68,36.72,564080.0,30.4267,30.4682,30.4267,30.4599,564080.0
2017-09-15 15:35:00,36.72,36.81,36.71,36.81,825392.0,30.4599,30.5345,30.4516,30.5345,825392.0
2017-09-15 15:40:00,36.8,36.84,36.77,36.84,2584633.0,30.5262,30.5594,30.5014,30.5594,2584633.0
2017-09-15 15:45:00,36.84,36.89,36.82,36.84,1334822.0,30.5594,30.6009,30.5428,30.5594,1334822.0
2017-09-15 15:50:00,36.84,37.08,36.84,37.08,2419064.0,30.5594,30.7585,30.5594,30.7585,2419064.0
2017-09-15 15:55:00,37.08,37.08,36.88,36.88,3057573.0,30.7585,30.7585,30.5926,30.5926,3057573.0
2017-09-18 09:30:00,36.88,36.9,36.59,36.61,623854.0,30.5926,30.6092,30.352,30.3686,623854.0
2017-09-18 09:35:00,36.62,36.92,36.61,36.75,578511.0,30.3769,30.6258,30.3686,30.4848,578511.0
2017-09-18 09:40:00,36.75,36.83,36.69,36.75,401366.0,30.4848,30.5511,30.435,30.4848,401366.0
2017-09-18 09:45:00,36.75,36.84,36.73,36.78,456484.0,30.4848,30.5594,30.4682,30.5097,456484.0
2017-09-18 09:50:00,36.79,36.96,36.77,36.95,353825.0,30.518,30.659,30.5014,30.6507,353825.0
2017-09-18 09:55:00,36.95,36.95,36.86,36.88,306026.0,30.6507,30.6507,30.576,30.5926,306026.0
2017-09-18 10:00:00,36.88,36.98,36.85,36.97,267524.0,30.5926,30.6756,30.5677,30.6673,267524.0
2017-09-18 10:05:00,36.96,37.07,36.96,37.07,374301.0,30.659,30.7502,30.659,30.7502,374301.0
2017-09-18 10:10:00,37.06,37.21,37.06,37.18,479097.0,30.7419,30.8664,30.7419,30.8415,479097.0
2017-09-18 10:15:00,37.19,37.25,37.15,37.2,374798.0,30.8498,30.8995,30.8166,30.8581,374798.0
2017-09-18 10:20:00,37.19,37.2,37.12,37.16,230288.0,30.8498,30.8581,30.7917,30.8249,230288.0
2017-09-18 10:25:00,37.15,37.17,37.09,37.12,252105.0,30.8166,30.8332,30.7668,30.7917,252105.0
2017-09-18 10:30:00,37.11,37.13,37.08,37.09,220249.0,30.7834,30.8,30.7585,30.7668,220249.0
2017-09-18 10:35:00,37.08,37.1,37.06,37.08,202557.0,30.7585,30.7751,30.7419,30.7585,202557.0
2017-09-18 10:40:00,37.08,37.13,37.07,37.12,204274.0,30.7585,30.8,30.7502,30.7917,204274.0
2017-09-18 10:45:00,37.11,37.14,37.08,37.13,171178.0,30.7834,30.8083,30.7585,30.8,171178.0
2017-09-18 10:50:00,37.14,37.15,37.08,37.09,180072.0,30.8083,30.8166,30.7585,30.7668,180072.0
2017-09-18 10:55:00,37.09,37.14,37.06,37.12,568682.0,30.7668,30.8083,30.7419,30.7917,568682.0
2017-09-18 11:00:00,37.13,37.13,37.05,37.09,337480.0,30.8,30.8,30.7336,30.7668,337480.0
2017-09-18 11:05:00,37.1,37.11,37.08,37.1,259987.0,30.7751,30.7834,30.7585,30.7751,259987.0
2017-09-18 11:10:00,37.1,37.13,37.09,37.12,245467.0,30.7751,30.8,30.7668,30.7917,245467.0
2017-09-18 11:15:00,37.13,37.13,37.04,37.13,285696.0,30.8,30.8,30.7253,30.8,285696.0
2017-09-18 11:20:00,37.13,37.14,37.1,37.13,493409.0,30.8,30.8083,30.7751,30.8,493409.0
2017-09-18 11:25:00,37.13,37.22,37.1,37.22,200984.0,30.8,30.8746,30.7751,30.8746,200984.0
2017-09-18 11:30:00,37.21,37.28,37.17,37.25,401507.0,30.8664,30.9244,30.8332,30.8995,401507.0
2017-09-18 11:35:00,37.25,37.3,37.24,37.26,542864.0,30.8995,30.941,30.8912,30.9078,542864.0
2017-09-18 11:40:00,37.26,37.31,37.25,37.26,215117.0,30.9078,30.9493,30.8995,30.9078,215117.0
2017-09-18 11:45:00,37.26,37.26,37.2,37.24,145805.0,30.9078,30.9078,30.8581,30.8912,145805.0
2017-09-18 11:50:00,37.23,37.24,37.12,37.15,167252.0,30.8829,30.8912,30.7917,30.8166,167252.0
2017-09-18 11:55:00,37.14,37.17,37.11,37.12,208098.0,30.8083,30.8332,30.7834,30.7917,208098.0
2017-09-18 12:00:00,37.12,37.14,37.11,37.14,151011.0,30.7917,30.8083,30.7834,30.8083,151011.0
2017-09-18 12:05:00,37.14,37.14,37.09,37.09,230727.0,30.8083,30.8083,30.7668,30.7668,230727.0
2017-09-18 12:10:00,37.09,37.1,37.02,37.02,229497.0,30.7668,30.7751,30.7087,30.7087,229497.0
2017-09-18 12:15:00,37.02,37.08,37.02,37.06,221282.0,30.7087,30.7585,30.7087,30.7419,221282.0
2017-09-18 12:20:00,37.07,37.07,37.04,37.05,300442.0,30.7502,30.7502,30.7253,30.7336,300442.0
2017-09-18 12:25:00,37.04,37.05,37.03,37.04,182859.0,30.7253,30.7336,30.717,30.7253,182859.0
2017-09-18 12:30:00,37.04,37.09,37.03,37.07,270586.0,30.7253,30.7668,30.717,30.7502,270586.0
2017-09-18 12:35:00,37.07,37.08,37.04,37.07,117014.0,30.7502,30.7585,30.7253,30.7502,117014.0
2017-09-18 12:40:00,37.07,37.07,37.04,37.04,87321.0,30.7502,30.7502,30.7253,30.7253,87321.0
2017-09-18 12:45:00,37.04,37.06,37.03,37.05,694555.0,30.7253,30.7419,30.717,30.7336,694555.0
2017-09-18 12:50:00,37.05,37.07,37.03,37.05,713298.0,30.7336,30.7502,30.717,30.7336,713298.0
2017-09-18 12:55:00,37.05,37.08,37.04,37.06,370515.0,30.7336,30.7585,30.7253,30.7419,370515.0
2017-09-18 13:00:00,37.07,37.08,37.04,37.05,195335.0,30.7502,30.7585,30.7253,30.7336,195335.0
2017-09-18 13:05:00,37.05,37.05,36.99,37.01,469829.0,30.7336,30.7336,30.6839,30.7004,469829.0
2017-09-18 13:10:00,37.01,37.01,36.96,37.0,240017.0,30.7004,30.7004,30.659,30.6922,240017.0
2017-09-18 13:15:00,37.0,37.06,37.0,37.05,159699.0,30.6922,30.7419,30.6922,30.7336,159699.0
2017-09-18 13:20:00,37.06,37.08,37.04,37.06,243391.0,30.7419,30.7585,30.7253,30.7419,243391.0
2017-09-18 13:25:00,37.06,37.06,37.02,37.02,113896.0,30.7419,30.7419,30.7087,30.7087,113896.0
2017-09-18 13:30:00,37.02,37.04,36.99,37.04,197460.0,30.7087,30.7253,30.6839,30.7253,197460.0
2017-09-18 13:35:00,37.04,37.04,36.99,37.02,211863.0,30.7253,30.7253,30.6839,30.7087,211863.0
2017-09-18 13:40:00,37.02,37.05,37.01,37.04,177512.0,30.7087,30.7336,30.7004,30.7253,177512.0
2017-09-18 13:45:00,37.04,37.05,36.99,37.01,199752.0,30.7253,30.7336,30.6839,30.7004,199752.0
2017-09-18 13:50:00,37.01,37.03,36.99,37.02,185764.0,30.7004,30.717,30.6839,30.7087,185764.0
2017-09-18 13:55:00,37.02,37.02,36.96,36.97,143163.0,30.7087,30.7087,30.659,30.6673,143163.0
2017-09-18 14:00:00,36.97,36.98,36.94,36.94,111435.0,30.6673,30.6756,30.6424,30.6424,111435.0
2017-09-18 14:05:00,36.94,36.96,36.88,36.89,349365.0,30.6424,30.659,30.5926,30.6009,349365.0
2017-09-18 14:10:00,36.89,36.89,36.81,36.83,330500.0,30.6009,30.6009,30.5345,30.5511,330500.0
2017-09-18 14:15:00,36.82,36.83,36.78,36.79,243970.0,30.5428,30.5511,30.5097,30.518,243970.0
2017-09-18 14:20:00,36.79,36.88,36.78,36.88,215318.0,30.518,30.5926,30.5097,30.5926,215318.0
2017-09-18 14:25:00,36.88,36.88,36.84,36.85,231749.0,30.5926,30.5926,30.5594,30.5677,231749.0
2017-09-18 14:30:00,36.86,36.87,36.83,36.84,151867.0,30.576,30.5843,30.5511,30.5594,151867.0
2017-09-18 14:35:00,36.84,36.85,36.77,36.85,209168.0,30.5594,30.5677,30.5014,30.5677,209168.0
2017-09-18 14:40:00,36.85,36.87,36.82,36.83,131295.0,30.5677,30.5843,30.5428,30.5511,131295.0
2017-09-18 14:45:00,36.83,36.86,36.82,36.83,309109.0,30.5511,30.576,30.5428,30.5511,309109.0
2017-09-18 14:50:00,36.83,36.86,36.82,36.84,179574.0,30.5511,30.576,30.5428,30.5594,179574.0
2017-09-18 14:55:00,36.84,36.85,36.8,36.83,122375.0,30.5594,30.5677,30.5262,30.5511,122375.0
2017-09-18 15:00:00,36.83,36.89,36.82,36.87,415581.0,30.5511,30.6009,30.5428,30.5843,415581.0
2017-09-18 15:05:00,36.88,36.89,36.84,36.84,194828.0,30.5926,30.6009,30.5594,30.5594,194828.0
2017-09-18 15:10:00,36.85,36.89,36.83,36.87,352371.0,30.5677,30.6009,30.5511,30.5843,352371.0
2017-09-18 15:15:00,36.88,36.94,36.84,36.91,313914.0,30.5926,30.6424,30.5594,30.6175,313914.0
2017-09-18 15:20:00,36.92,36.95,36.9,36.94,188112.0,30.6258,30.6507,30.6092,30.6424,188112.0
2017-09-18 15:25:00,36.95,36.97,36.94,36.96,225003.0,30.6507,30.6673,30.6424,30.659,225003.0
2017-09-18 15:30:00,36.97,37.01,36.95,37.0,254161.0,30.6673,30.7004,30.6507,30.6922,254161.0
2017-09-18 15:35:00,37.0,37.02,36.97,37.01,307368.0,30.6922,30.7087,30.6673,30.7004,307368.0
2017-09-18 15:40:00,37.01,37.01,36.98,37.0,342167.0,30.7004,30.7004,30.6756,30.6922,342167.0
2017-09-18 15:45:00,37.01,37.02,36.98,37.0,354761.0,30.7004,30.7087,30.6756,30.6922,354761.0
2017-09-18 15:50:00,37.0,37.05,36.99,37.03,802180.0,30.6922,30.7336,30.6839,30.717,802180.0
2017-09-18 15:55:00,37.02,37.11,37.02,37.1,2104667.0,30.7087,30.7834,30.7087,30.7751,2104667.0
2017-09-19 09:30:00,37.07,37.19,37.06,37.1,611362.0,30.7502,30.8498,30.7419,30.7751,611362.0
2017-09-19 09:35:00,37.1,37.13,36.96,37.06,334787.0,30.7751,30.8,30.659,30.7419,334787.0
2017-09-19 09:40:00,37.06,37.07,36.97,37.07,209903.0,30.7419,30.7502,30.6673,30.7502,209903.0
2017-09-19 09:45:00,37.07,37.18,37.04,37.17,318263.0,30.7502,30.8415,30.7253,30.8332,318263.0
2017-09-19 09:50:00,37.16,37.19,37.1,37.14,227437.0,30.8249,30.8498,30.7751,30.8083,227437.0
2017-09-19 09:55:00,37.14,37.2,37.13,37.14,191326.0,30.8083,30.8581,30.8,30.8083,191326.0
2017-09-19 10:00:00,37.15,37.18,37.07,37.13,338031.0,30.8166,30.8415,30.7502,30.8,338031.0
2017-09-19 10:05:00,37.14,37.22,37.13,37.17,271229.0,30.8083,30.8746,30.8,30.8332,271229.0
2017-09-19 10:10:00,37.18,37.2,37.04,37.13,412537.0,30.8415,30.8581,30.7253,30.8,412537.0
2017-09-19 10:15:00,37.14,37.17,37.12,37.12,182894.0,30.8083,30.8332,30.7917,30.7917,182894.0
2017-09-19 10:20:00,37.12,37.14,37.07,37.08,238125.0,30.7917,30.8083,30.7502,30.7585,238125.0
2017-09-19 10:25:00,37.08,37.08,37.0,37.05,221658.0,30.7585,30.7585,30.6922,30.7336,221658.0
2017-09-19 10:30:00,37.05,37.08,37.01,37.03,362511.0,30.7336,30.7585,30.7004,30.717,362511.0
2017-09-19 10:35:00,37.03,37.07,36.99,37.02,292589.0,30.717,30.7502,30.6839,30.7087,292589.0
2017-09-19 10:40:00,37.02,37.04,36.99,37.01,215073.0,30.7087,30.7253,30.6839,30.7004,215073.0
2017-09-19 10:45:00,37.0,37.02,36.98,36.98,213718.0,30.6922,30.7087,30.6756,30.6756,213718.0
2017-09-19 10:50:00,36.98,36.99,36.86,36.87,615953.0,30.6756,30.6839,30.576,30.5843,615953.0
2017-09-19 10:55:00,36.87,36.92,36.76,36.77,599466.0,30.5843,30.6258,30.4931,30.5014,599466.0
2017-09-19 11:00:00,36.77,36.8,36.66,36.72,686089.0,30.5014,30.5262,30.4101,30.4599,686089.0
2017-09-19 11:05:00,36.72,36.81,36.71,36.81,463055.0,30.4599,30.5345,30.4516,30.5345,463055.0
2017-09-19 11:10:00,36.8,36.9,36.8,36.87,287961.0,30.5262,30.6092,30.5262,30.5843,287961.0
2017-09-19 11:15:00,36.87,36.94,36.86,36.91,282350.0,30.5843,30.6424,30.576,30.6175,282350.0
2017-09-19 11:20:00,36.92,36.96,36.89,36.93,179716.0,30.6258,30.659,30.6009,30.6341,179716.0
2017-09-19 11:25:00,36.94,37.0,36.93,36.98,234005.0,30.6424,30.6922,30.6341,30.6756,234005.0
2017-09-19 11:30:00,36.98,37.01,36.97,37.01,214537.0,30.6756,30.7004,30.6673,30.7004,214537.0
2017-09-19 11:35:00,37.01,37.08,37.0,37.02,160790.0,30.7004,30.7585,30.6922,30.7087,160790.0
2017-09-19 11:40:00,37.03,37.04,37.0,37.02,146395.0,30.717,30.7253,30.6922,30.7087,146395.0
2017-09-19 11:45:00,37.02,37.06,37.0,37.06,154571.0,30.7087,30.7419,30.6922,30.7419,154571.0
2017-09-19 11:50:00,37.06,37.1,37.0,37.08,170083.0,30.7419,30.7751,30.6922,30.7585,170083.0
2017-09-19 11:55:00,37.08,37.11,37.04,37.06,186424.0,30.7585,30.7834,30.7253,30.7419,186424.0
2017-09-19 12:00:00,37.06,37.23,37.06,37.18,251782.0,30.7419,30.8829,30.7419,30.8415,251782.0
2017-09-19 12:05:00,37.18,37.2,37.15,37.18,129141.0,30.8415,30.8581,30.8166,30.8415,129141.0
2017-09-19 12:10:00,37.18,37.2,37.11,37.14,166659.0,30.8415,30.8581,30.7834,30.8083,166659.0
2017-09-19 12:15:00,37.13,37.15,37.11,37.14,101191.0,30.8,30.8166,30.7834,30.8083,101191.0
2017-09-19 12:20:00,37.14,37.19,37.1,37.19,187750.0,30.8083,30.8498,30.7751,30.8498,187750.0
2017-09-19 12:25:00,37.19,37.21,37.16,37.2,294553.0,30.8498,30.8664,30.8249,30.8581,294553.0
2017-09-19 12:30:00,37.2,37.26,37.2,37.26,1181840.0,30.8581,30.9078,30.8581,30.9078,1181840.0
2017-09-19 12:35:00,37.26,37.38,37.25,37.32,387565.0,30.9078,31.0074,30.8995,30.9576,387565.0
2017-09-19 12:40:00,37.32,37.32,37.27,37.31,343494.0,30.9576,30.9576,30.9161,30.9493,343494.0
2017-09-19 12:45:00,37.31,37.33,37.28,37.33,360977.0,30.9493,30.9659,30.9244,30.9659,360977.0
2017-09-19 12:50:00,37.33,37.33,37.25,37.3,239991.0,30.9659,30.9659,30.8995,30.941,239991.0
2017-09-19 12:55:00,37.3,37.3,37.24,37.27,308358.0,30.941,30.941,30.8912,30.9161,308358.0
2017-09-19 13:00:00,37.27,37.3,37.22,37.25,217371.0,30.9161,30.941,30.8746,30.8995,217371.0
2017-09-19 13:05:00,37.26,37.3,37.23,37.29,140438.0,30.9078,30.941,30.8829,30.9327,140438.0
2017-09-19 13:10:00,37.29,37.31,37.24,37.3,427656.0,30.9327,30.9493,30.8912,30.941,427656.0
2017-09-19 13:15:00,37.3,37.3,37.22,37.22,195591.0,30.941,30.941,30.8746,30.8746,195591.0
2017-09-19 13:20:00,37.23,37.26,37.21,37.25,149876.0,30.8829,30.9078,30.8664,30.8995,149876.0
2017-09-19 13:25:00,37.25,37.27,37.22,37.26,184074.0,30.8995,30.9161,30.8746,30.9078,184074.0
2017-09-19 13:30:00,37.25,37.29,37.25,37.26,125147.0,30.8995,30.9327,30.8995,30.9078,125147.0
2017-09-19 13:35:00,37.26,37.26,37.22,37.23,146727.0,30.9078,30.9078,30.8746,30.8829,146727.0
2017-09-19 13:40:00,37.23,37.28,37.22,37.25,222549.0,30.8829,30.9244,30.8746,30.8995,222549.0
2017-09-19 13:45:00,37.25,37.26,37.24,37.25,91737.0,30.8995,30.9078,30.8912,30.8995,91737.0
2017-09-19 13:50:00,37.25,37.29,37.24,37.29,115813.0,30.8995,30.9327,30.8912,30.9327,115813.0
2017-09-19 13:55:00,37.29,37.32,37.25,37.27,212848.0,30.9327,30.9576,30.8995,30.9161,212848.0
2017-09-19 14:00:00,37.27,37.29,37.2,37.26,280733.0,30.9161,30.9327,30.8581,30.9078,280733.0
2017-09-19 14:05:00,37.26,37.26,37.24,37.25,122158.0,30.9078,30.9078,30.8912,30.8995,122158.0
2017-09-19 14:10:00,37.25,37.25,37.18,37.21,454477.0,30.8995,30.8995,30.8415,30.8664,454477.0
2017-09-19 14:15:00,37.21,37.24,37.17,37.17,956263.0,30.8664,30.8912,30.8332,30.8332,956263.0
2017-09-19 14:20:00,37.17,37.18,37.06,37.13,514854.0,30.8332,30.8415,30.7419,30.8,514854.0
2017-09-19 14:25:00,37.12,37.2,37.1,37.17,1497273.0,30.7917,30.8581,30.7751,30.8332,1497273.0
2017-09-19 14:30:00,37.16,37.23,37.14,37.22,967255.0,30.8249,30.8829,30.8083,30.8746,967255.0
2017-09-19 14:35:00,37.22,37.43,37.2,37.29,4623609.0,30.8746,31.0488,30.8581,30.9327,4623609.0
2017-09-19 14:40:00,37.3,37.32,37.24,37.3,701216.0,30.941,30.9576,30.8912,30.941,701216.0
2017-09-19 14:45:00,37.3,37.36,37.26,37.27,1647461.0,30.941,30.9908,30.9078,30.9161,1647461.0
2017-09-19 14:50:00,37.27,37.3,37.25,37.27,455324.0,30.9161,30.941,30.8995,30.9161,455324.0
2017-09-19 14:55:00,37.27,37.29,37.23,37.27,492957.0,30.9161,30.9327,30.8829,30.9161,492957.0
2017-09-19 15:00:00,37.27,37.28,37.23,37.23,570610.0,30.9161,30.9244,30.8829,30.8829,570610.0
2017-09-19 15:05:00,37.23,37.26,37.19,37.2,280897.0,30.8829,30.9078,30.8498,30.8581,280897.0
2017-09-19 15:10:00,37.19,37.23,37.18,37.2,354421.0,30.8498,30.8829,30.8415,30.8581,354421.0
2017-09-19 15:15:00,37.19,37.22,37.17,37.19,312681.0,30.8498,30.8746,30.8332,30.8498,312681.0
2017-09-19 15:20:00,37.19,37.23,37.18,37.22,545725.0,30.8498,30.8829,30.8415,30.8746,545725.0
2017-09-19 15:25:00,37.22,37.24,37.19,37.21,402055.0,30.8746,30.8912,30.8498,30.8664,402055.0
2017-09-19 15:30:00,37.22,37.3,37.2,37.3,314918.0,30.8746,30.941,30.8581,30.941,314918.0
2017-09-19 15:35:00,37.3,37.33,37.28,37.3,561676.0,30.941,30.9659,30.9244,30.941,561676.0
2017-09-19 15:40:00,37.3,37.31,37.28,37.3,402117.0,30.941,30.9493,30.9244,30.941,402117.0
2017-09-19 15:45:00,37.3,37.3,37.27,37.29,430055.0,30.941,30.941,30.9161,30.9327,430055.0
2017-09-19 15:50:00,37.29,37.31,37.26,37.3,746860.0,30.9327,30.9493,30.9078,30.941,746860.0
2017-09-19 15:55:00,37.3,37.33,37.28,37.3,863931.0,30.941,30.9659,30.9244,30.941,863931.0
2017-09-20 09:30:00,37.44,37.75,37.33,37.69,1265330.0,31.0571,31.3143,30.9659,31.2645,1265330.0
2017-09-20 09:35:00,37.71,37.74,37.57,37.65,611254.0,31.2811,31.306,31.165,31.2313,611254.0
2017-09-20 09:40:00,37.66,37.8,37.65,37.78,722525.0,31.2396,31.3558,31.2313,31.3392,722525.0
2017-09-20 09:45:00,37.78,37.8,37.63,37.76,422307.0,31.3392,31.3558,31.2147,31.3226,422307.0
2017-09-20 09:50:00,37.76,37.8,37.74,37.76,471147.0,31.3226,31.3558,31.306,31.3226,471147.0
2017-09-20 09:55:00,37.77,37.77,37.65,37.71,636559.0,31.3309,31.3309,31.2313,31.2811,636559.0
2017-09-20 10:00:00,37.71,37.72,37.62,37.64,622778.0,31.2811,31.2894,31.2065,31.223,622778.0
2017-09-20 10:05:00,37.65,37.67,37.58,37.59,182097.0,31.2313,31.2479,31.1733,31.1816,182097.0
2017-09-20 10:10:00,37.59,37.61,37.5,37.5,173433.0,31.1816,31.1982,31.1069,31.1069,173433.0
2017-09-20 10:15:00,37.5,37.52,37.46,37.49,251943.0,31.1069,31.1235,31.0737,31.0986,251943.0
2017-09-20 10:20:00,37.49,37.59,37.49,37.55,163348.0,31.0986,31.1816,31.0986,31.1484,163348.0
2017-09-20 10:25:00,37.55,37.6,37.49,37.5,189468.0,31.1484,31.1899,31.0986,31.1069,189468.0
2017-09-20 10:30:00,37.49,37.62,37.47,37.6,915338.0,31.0986,31.2065,31.082,31.1899,915338.0
2017-09-20 10:35:00,37.61,37.61,37.52,37.55,313333.0,31.1982,31.1982,31.1235,31.1484,313333.0
2017-09-20 10:40:00,37.55,37.57,37.49,37.49,272170.0,31.1484,31.165,31.0986,31.0986,272170.0
2017-09-20 10:45:00,37.49,37.53,37.48,37.5,266343.0,31.0986,31.1318,31.0903,31.1069,266343.0
2017-09-20 10:50:00,37.5,37.53,37.45,37.51,467992.0,31.1069,31.1318,31.0654,31.1152,467992.0
2017-09-20 10:55:00,37.51,37.51,37.28,37.28,331761.0,31.1152,31.1152,30.9244,30.9244,331761.0
2017-09-20 11:00:00,37.29,37.44,37.25,37.44,229994.0,30.9327,31.0571,30.8995,31.0571,229994.0
2017-09-20 11:05:00,37.44,37.49,37.4,37.44,190377.0,31.0571,31.0986,31.024,31.0571,190377.0
2017-09-20 11:10:00,37.44,37.48,37.44,37.44,82823.0,31.0571,31.0903,31.0571,31.0571,82823.0
2017-09-20 11:15:00,37.45,37.47,37.39,37.39,110448.0,31.0654,31.082,31.0157,31.0157,110448.0
2017-09-20 11:20:00,37.4,37.41,37.38,37.4,126626.0,31.024,31.0323,31.0074,31.024,126626.0
2017-09-20 11:25:00,37.4,37.43,37.38,37.42,112321.0,31.024,31.0488,31.0074,31.0405,112321.0
2017-09-20 11:30:00,37.41,37.49,37.41,37.48,133527.0,31.0323,31.0986,31.0323,31.0903,133527.0
2017-09-20 11:35:00,37.48,37.51,37.45,37.46,237393.0,31.0903,31.1152,31.0654,31.0737,237393.0
2017-09-20 11:40:00,37.46,37.46,37.44,37.45,115481.0,31.0737,31.0737,31.0571,31.0654,115481.0
2017-09-20 11:45:00,37.44,37.53,37.44,37.51,153676.0,31.0571,31.1318,31.0571,31.1152,153676.0
2017-09-20 11:50:00,37.51,37.54,37.49,37.5,199418.0,31.1152,31.1401,31.0986,31.1069,199418.0
2017-09-20 11:55:00,37.5,37.54,37.5,37.53,82060.0,31.1069,31.1401,31.1069,31.1318,82060.0
2017-09-20 12:00:00,37.53,37.56,37.51,37.52,73913.0,31.1318,31.1567,31.1152,31.1235,73913.0
2017-09-20 12:05:00,37.51,37.53,37.49,37.51,887872.0,31.1152,31.1318,31.0986,31.1152,887872.0
2017-09-20 12:10:00,37.51,37.58,37.5,37.51,195721.0,31.1152,31.1733,31.1069,31.1152,195721.0
2017-09-20 12:15:00,37.51,37.51,37.49,37.5,212784.0,31.1152,31.1152,31.0986,31.1069,212784.0
2017-09-20 12:20:00,37.5,37.51,37.44,37.48,78392.0,31.1069,31.1152,31.0571,31.0903,78392.0
2017-09-20 12:25:00,37.48,37.5,37.47,37.49,120444.0,31.0903,31.1069,31.082,31.0986,120444.0
2017-09-20 12:30:00,37.48,37.51,37.48,37.48,75187.0,31.0903,31.1152,31.0903,31.0903,75187.0
2017-09-20 12:35:00,37.48,37.53,37.48,37.52,113726.0,31.0903,31.1318,31.0903,31.1235,113726.0
2017-09-20 12:40:00,37.52,37.53,37.49,37.51,182958.0,31.1235,31.1318,31.0986,31.1152,182958.0
2017-09-20 12:45:00,37.51,37.59,37.5,37.59,60998.0,31.1152,31.1816,31.1069,31.1816,60998.0
2017-09-20 12:50:00,37.59,37.59,37.53,37.58,172374.0,31.1816,31.1816,31.1318,31.1733,172374.0
2017-09-20 12:55:00,37.58,37.59,37.55,37.58,130114.0,31.1733,31.1816,31.1484,31.1733,130114.0
2017-09-20 13:00:00,37.58,37.59,37.54,37.58,98837.0,31.1733,31.1816,31.1401,31.1733,98837.0
2017-09-20 13:05:00,37.58,37.58,37.54,37.56,123336.0,31.1733,31.1733,31.1401,31.1567,123336.0
2017-09-20 13:10:00,37.56,37.6,37.53,37.53,270113.0,31.1567,31.1899,31.1318,31.1318,270113.0
2017-09-20 13:15:00,37.53,37.58,37.53,37.55,336282.0,31.1318,31.1733,31.1318,31.1484,336282.0
2017-09-20 13:20:00,37.54,37.58,37.54,37.56,59879.0,31.1401,31.1733,31.1401,31.1567,59879.0
2017-09-20 13:25:00,37.55,37.58,37.54,37.58,95471.0,31.1484,31.1733,31.1401,31.1733,95471.0
2017-09-20 13:30:00,37.58,37.59,37.55,37.56,215948.0,31.1733,31.1816,31.1484,31.1567,215948.0
2017-09-20 13:35:00,37.57,37.59,37.54,37.58,92315.0,31.165,31.1816,31.1401,31.1733,92315.0
2017-09-20 13:40:00,37.59,37.61,37.57,37.61,103696.0,31.1816,31.1982,31.165,31.1982,103696.0
2017-09-20 13:45:00,37.61,37.61,37.57,37.61,104447.0,31.1982,31.1982,31.165,31.1982,104447.0
2017-09-20 13:50:00,37.61,37.67,37.6,37.66,124670.0,31.1982,31.2479,31.1899,31.2396,124670.0
2017-09-20 13:55:00,37.66,37.67,37.6,37.64,105300.0,31.2396,31.2479,31.1899,31.223,105300.0
2017-09-20 14:00:00,37.63,37.64,37.47,37.54,158552.0,31.2147,31.223,31.082,31.1401,158552.0
2017-09-20 14:05:00,37.54,37.54,37.43,37.44,785854.0,31.1401,31.1401,31.0488,31.0571,785854.0
2017-09-20 14:10:00,37.44,37.53,37.43,37.47,165943.0,31.0571,31.1318,31.0488,31.082,165943.0
2017-09-20 14:15:00,37.46,37.49,37.41,37.45,264413.0,31.0737,31.0986,31.0323,31.0654,264413.0
2017-09-20 14:20:00,37.45,37.46,37.28,37.39,299472.0,31.0654,31.0737,30.9244,31.0157,299472.0
2017-09-20 14:25:00,37.39,37.43,37.33,37.36,149265.0,31.0157,31.0488,30.9659,30.9908,149265.0
2017-09-20 14:30:00,37.36,37.36,37.28,37.32,188064.0,30.9908,30.9908,30.9244,30.9576,188064.0
2017-09-20 14:35:00,37.31,37.41,37.27,37.4,329590.0,30.9493,31.0323,30.9161,31.024,329590.0
2017-09-20 14:40:00,37.4,37.41,37.36,37.41,231591.0,31.024,31.0323,30.9908,31.0323,231591.0
2017-09-20 14:45:00,37.4,37.46,37.4,37.45,185575.0,31.024,31.0737,31.024,31.0654,185575.0
2017-09-20 14:50:00,37.44,37.5,37.44,37.5,181892.0,31.0571,31.1069,31.0571,31.1069,181892.0
2017-09-20 14:55:00,37.5,37.54,37.49,37.54,229260.0,31.1069,31.1401,31.0986,31.1401,229260.0
2017-09-20 15:00:00,37.53,37.59,37.52,37.54,201436.0,31.1318,31.1816,31.1235,31.1401,201436.0
2017-09-20 15:05:00,37.53,37.55,37.49,37.5,179569.0,31.1318,31.1484,31.0986,31.1069,179569.0
2017-09-20 15:10:00,37.5,37.53,37.49,37.53,146025.0,31.1069,31.1318,31.0986,31.1318,146025.0
2017-09-20 15:15:00,37.53,37.55,37.51,37.52,125147.0,31.1318,31.1484,31.1152,31.1235,125147.0
2017-09-20 15:20:00,37.52,37.53,37.49,37.51,205129.0,31.1235,31.1318,31.0986,31.1152,205129.0
2017-09-20 15:25:00,37.51,37.51,37.48,37.5,189890.0,31.1152,31.1152,31.0903,31.1069,189890.0
2017-09-20 15:30:00,37.5,37.52,37.49,37.51,253999.0,31.1069,31.1235,31.0986,31.1152,253999.0
2017-09-20 15:35:00,37.51,37.51,37.48,37.5,323003.0,31.1152,31.1152,31.0903,31.1069,323003.0
2017-09-20 15:40:00,37.5,37.5,37.44,37.45,364984.0,31.1069,31.1069,31.0571,31.0654,364984.0
2017-09-20 15:45:00,37.45,37.51,37.44,37.5,1309100.0,31.0654,31.1152,31.0571,31.1069,1309100.0
2017-09-20 15:50:00,37.51,37.55,37.51,37.53,461939.0,31.1152,31.1484,31.1152,31.1318,461939.0
2017-09-20 15:55:00,37.52,37.57,37.45,37.46,1642266.0,31.1235,31.165,31.0654,31.0737,1642266.0
2017-09-21 09:30:00,37.38,37.7,37.37,37.56,355468.0,31.0074,31.2728,30.9991,31.1567,355468.0
2017-09-21 09:35:00,37.56,37.74,37.55,37.63,502120.0,31.1567,31.306,31.1484,31.2147,502120.0
2017-09-21 09:40:00,37.63,37.65,37.58,37.58,158711.0,31.2147,31.2313,31.1733,31.1733,158711.0
2017-09-21 09:45:00,37.58,37.64,37.53,37.55,191087.0,31.1733,31.223,31.1318,31.1484,191087.0
2017-09-21 09:50:00,37.55,37.55,37.49,37.51,205108.0,31.1484,31.1484,31.0986,31.1152,205108.0
2017-09-21 09:55:00,37.51,37.58,37.5,37.55,453568.0,31.1152,31.1733,31.1069,31.1484,453568.0
2017-09-21 10:00:00,37.55,37.62,37.55,37.6,105970.0,31.1484,31.2065,31.1484,31.1899,105970.0
2017-09-21 10:05:00,37.6,37.63,37.55,37.62,108017.0,31.1899,31.2147,31.1484,31.2065,108017.0
2017-09-21 10:10:00,37.63,37.67,37.56,37.62,229586.0,31.2147,31.2479,31.1567,31.2065,229586.0
2017-09-21 10:15:00,37.62,37.66,37.59,37.61,160693.0,31.2065,31.2396,31.1816,31.1982,160693.0
2017-09-21 10:20:00,37.62,37.62,37.51,37.55,155426.0,31.2065,31.2065,31.1152,31.1484,155426.0
2017-09-21 10:25:00,37.55,37.64,37.5,37.62,461203.0,31.1484,31.223,31.1069,31.2065,461203.0
2017-09-21 10:30:00,37.63,37.63,37.53,37.53,122452.0,31.2147,31.2147,31.1318,31.1318,122452.0
2017-09-21 10:35:00,37.54,37.61,37.5,37.58,143309.0,31.1401,31.1982,31.1069,31.1733,143309.0
2017-09-21 10:40:00,37.58,37.59,37.52,37.52,182315.0,31.1733,31.1816,31.1235,31.1235,182315.0
2017-09-21 10:45:00,37.52,37.68,37.51,37.68,984568.0,31.1235,31.2562,31.1152,31.2562,984568.0
2017-09-21 10:50:00,37.68,37.71,37.57,37.57,741876.0,31.2562,31.2811,31.165,31.165,741876.0
2017-09-21 10:55:00,37.58,37.6,37.55,37.56,95931.0,31.1733,31.1899,31.1484,31.1567,95931.0
2017-09-21 11:00:00,37.56,37.61,37.56,37.6,77589.0,31.1567,31.1982,31.1567,31.1899,77589.0
2017-09-21 11:05:00,37.6,37.6,37.56,37.57,258638.0,31.1899,31.1899,31.1567,31.165,258638.0
2017-09-21 11:10:00,37.57,37.61,37.56,37.6,389422.0,31.165,31.1982,31.1567,31.1899,389422.0
2017-09-21 11:15:00,37.59,37.61,37.55,37.55,92036.0,31.1816,31.1982,31.1484,31.1484,92036.0
2017-09-21 11:20:00,37.56,37.58,37.54,37.55,138585.0,31.1567,31.1733,31.1401,31.1484,138585.0
2017-09-21 11:25:00,37.55,37.57,37.55,37.56,88876.0,31.1484,31.165,31.1484,31.1567,88876.0
2017-09-21 11:30:00,37.56,37.59,37.55,37.55,108143.0,31.1567,31.1816,31.1484,31.1484,108143.0
2017-09-21 11:35:00,37.55,37.56,37.5,37.51,95053.0,31.1484,31.1567,31.1069,31.1152,95053.0
2017-09-21 11:40:00,37.51,37.54,37.51,37.54,95707.0,31.1152,31.1401,31.1152,31.1401,95707.0
2017-09-21 11:45:00,37.54,37.54,37.5,37.52,110006.0,31.1401,31.1401,31.1069,31.1235,110006.0
2017-09-21 11:50:00,37.52,37.52,37.5,37.51,168421.0,31.1235,31.1235,31.1069,31.1152,168421.0
2017-09-21 11:55:00,37.51,37.51,37.5,37.51,111080.0,31.1152,31.1152,31.1069,31.1152,111080.0
2017-09-21 12:00:00,37.51,37.52,37.5,37.52,58194.0,31.1152,31.1235,31.1069,31.1235,58194.0
2017-09-21 12:05:00,37.52,37.59,37.51,37.58,159410.0,31.1235,31.1816,31.1152,31.1733,159410.0
2017-09-21 12:10:00,37.58,37.58,37.54,37.55,126283.0,31.1733,31.1733,31.1401,31.1484,126283.0
2017-09-21 12:15:00,37.55,37.58,37.54,37.58,48816.0,31.1484,31.1733,31.1401,31.1733,48816.0
2017-09-21 12:20:00,37.58,37.59,37.56,37.59,132049.0,31.1733,31.1816,31.1567,31.1816,132049.0
2017-09-21 12:25:00,37.59,37.59,37.54,37.55,137940.0,31.1816,31.1816,31.1401,31.1484,137940.0
2017-09-21 12:30:00,37.55,37.56,37.5,37.51,90832.0,31.1484,31.1567,31.1069,31.1152,90832.0
2017-09-21 12:35:00,37.51,37.54,37.49,37.52,111415.0,31.1152,31.1401,31.0986,31.1235,111415.0
2017-09-21 12:40:00,37.52,37.6,37.52,37.6,121228.0,31.1235,31.1899,31.1235,31.1899,121228.0
2017-09-21 12:45:00,37.6,37.64,37.59,37.63,68480.0,31.1899,31.223,31.1816,31.2147,68480.0
2017-09-21 12:50:00,37.63,37.72,37.62,37.66,224102.0,31.2147,31.2894,31.2065,31.2396,224102.0
2017-09-21 12:55:00,37.66,37.7,37.66,37.7,73749.0,31.2396,31.2728,31.2396,31.2728,73749.0
2017-09-21 13:00:00,37.69,37.72,37.66,37.66,464331.0,31.2645,31.2894,31.2396,31.2396,464331.0
2017-09-21 13:05:00,37.66,37.67,37.61,37.63,193925.0,31.2396,31.2479,31.1982,31.2147,193925.0
2017-09-21 13:10:00,37.63,37.64,37.55,37.58,142965.0,31.2147,31.223,31.1484,31.1733,142965.0
2017-09-21 13:15:00,37.58,37.64,37.57,37.59,177148.0,31.1733,31.223,31.165,31.1816,177148.0
2017-09-21 13:20:00,37.57,37.57,37.53,37.55,171153.0,31.165,31.165,31.1318,31.1484,171153.0
2017-09-21 13:25:00,37.55,37.55,37.52,37.55,103879.0,31.1484,31.1484,31.1235,31.1484,103879.0
2017-09-21 13:30:00,37.55,37.55,37.5,37.51,108068.0,31.1484,31.1484,31.1069,31.1152,108068.0
2017-09-21 13:35:00,37.52,37.52,37.5,37.52,44938.0,31.1235,31.1235,31.1069,31.1235,44938.0
2017-09-21 13:40:00,37.52,37.54,37.49,37.53,194643.0,31.1235,31.1401,31.0986,31.1318,194643.0
2017-09-21 13:45:00,37.54,37.55,37.51,37.51,454197.0,31.1401,31.1484,31.1152,31.1152,454197.0
2017-09-21 13:50:00,37.52,37.55,37.51,37.53,132006.0,31.1235,31.1484,31.1152,31.1318,132006.0
2017-09-21 13:55:00,37.53,37.55,37.53,37.55,95644.0,31.1318,31.1484,31.1318,31.1484,95644.0
2017-09-21 14:00:00,37.55,37.58,37.53,37.58,74876.0,31.1484,31.1733,31.1318,31.1733,74876.0
2017-09-21 14:05:00,37.58,37.59,37.56,37.56,67728.0,31.1733,31.1816,31.1567,31.1567,67728.0
2017-09-21 14:10:00,37.57,37.57,37.54,37.57,64582.0,31.165,31.165,31.1401,31.165,64582.0
2017-09-21 14:15:00,37.57,37.59,37.55,37.55,90640.0,31.165,31.1816,31.1484,31.1484,90640.0
2017-09-21 14:20:00,37.55,37.57,37.53,37.55,178059.0,31.1484,31.165,31.1318,31.1484,178059.0
2017-09-21 14:25:00,37.55,37.55,37.54,37.55,34728.0,31.1484,31.1484,31.1401,31.1484,34728.0
2017-09-21 14:30:00,37.55,37.56,37.53,37.54,125908.0,31.1484,31.1567,31.1318,31.1401,125908.0
2017-09-21 14:35:00,37.54,37.56,37.53,37.53,110052.0,31.1401,31.1567,31.1318,31.1318,110052.0
2017-09-21 14:40:00,37.54,37.56,37.51,37.52,82167.0,31.1401,31.1567,31.1152,31.1235,82167.0
2017-09-21 14:45:00,37.53,37.54,37.51,37.54,74811.0,31.1318,31.1401,31.1152,31.1401,74811.0
2017-09-21 14:50:00,37.54,37.56,37.53,37.55,67756.0,31.1401,31.1567,31.1318,31.1484,67756.0
2017-09-21 14:55:00,37.55,37.56,37.54,37.54,64346.0,31.1484,31.1567,31.1401,31.1401,64346.0
2017-09-21 15:00:00,37.55,37.57,37.54,37.56,128148.0,31.1484,31.165,31.1401,31.1567,128148.0
2017-09-21 15:05:00,37.57,37.57,37.54,37.55,129493.0,31.165,31.165,31.1401,31.1484,129493.0
2017-09-21 15:10:00,37.54,37.55,37.52,37.52,65762.0,31.1401,31.1484,31.1235,31.1235,65762.0
2017-09-21 15:15:00,37.52,37.53,37.52,37.52,39343.0,31.1235,31.1318,31.1235,31.1235,39343.0
2017-09-21 15:20:00,37.53,37.55,37.52,37.55,190919.0,31.1318,31.1484,31.1235,31.1484,190919.0
2017-09-21 15:25:00,37.55,37.58,37.54,37.56,186768.0,31.1484,31.1733,31.1401,31.1567,186768.0
2017-09-21 15:30:00,37.55,37.57,37.55,37.55,109953.0,31.1484,31.165,31.1484,31.1484,109953.0
2017-09-21 15:35:00,37.56,37.58,37.54,37.54,254229.0,31.1567,31.1733,31.1401,31.1401,254229.0
2017-09-21 15:40:00,37.55,37.55,37.49,37.51,290491.0,31.1484,31.1484,31.0986,31.1152,290491.0
2017-09-21 15:45:00,37.51,37.54,37.5,37.54,279361.0,31.1152,31.1401,31.1069,31.1401,279361.0
2017-09-21 15:50:00,37.53,37.54,37.47,37.51,635903.0,31.1318,31.1401,31.082,31.1152,635903.0
2017-09-21 15:55:00,37.51,37.52,37.45,37.49,739992.0,31.1152,31.1235,31.0654,31.0986,739992.0
2017-09-22 09:30:00,37.26,37.59,37.26,37.43,374683.0,30.9078,31.1816,30.9078,31.0488,374683.0
2017-09-22 09:35:00,37.43,37.45,37.3,37.43,213831.0,31.0488,31.0654,30.941,31.0488,213831.0
2017-09-22 09:40:00,37.44,37.67,37.42,37.66,512170.0,31.0571,31.2479,31.0405,31.2396,512170.0
2017-09-22 09:45:00,37.66,37.73,37.58,37.59,1228508.0,31.2396,31.2977,31.1733,31.1816,1228508.0
2017-09-22 09:50:00,37.58,37.62,37.54,37.55,243354.0,31.1733,31.2065,31.1401,31.1484,243354.0
2017-09-22 09:55:00,37.55,37.62,37.55,37.61,262842.0,31.1484,31.2065,31.1484,31.1982,262842.0
2017-09-22 10:00:00,37.61,37.62,37.5,37.5,161184.0,31.1982,31.2065,31.1069,31.1069,161184.0
2017-09-22 10:05:00,37.51,37.57,37.49,37.52,116130.0,31.1152,31.165,31.0986,31.1235,116130.0
2017-09-22 10:10:00,37.52,37.57,37.52,37.55,183781.0,31.1235,31.165,31.1235,31.1484,183781.0
2017-09-22 10:15:00,37.55,37.59,37.53,37.57,157927.0,31.1484,31.1816,31.1318,31.165,157927.0
2017-09-22 10:20:00,37.58,37.66,37.56,37.6,331210.0,31.1733,31.2396,31.1567,31.1899,331210.0
2017-09-22 10:25:00,37.6,37.64,37.55,37.58,112359.0,31.1899,31.223,31.1484,31.1733,112359.0
2017-09-22 10:30:00,37.58,37.62,37.55,37.59,100608.0,31.1733,31.2065,31.1484,31.1816,100608.0
2017-09-22 10:35:00,37.59,37.63,37.55,37.62,98212.0,31.1816,31.2147,31.1484,31.2065,98212.0
2017-09-22 10:40:00,37.62,37.63,37.58,37.6,122091.0,31.2065,31.2147,31.1733,31.1899,122091.0
2017-09-22 10:45:00,37.59,37.6,37.55,37.58,89149.0,31.1816,31.1899,31.1484,31.1733,89149.0
2017-09-22 10:50:00,37.58,37.6,37.56,37.57,58653.0,31.1733,31.1899,31.1567,31.165,58653.0
2017-09-22 10:55:00,37.58,37.59,37.52,37.52,193938.0,31.1733,31.1816,31.1235,31.1235,193938.0
2017-09-22 11:00:00,37.52,37.57,37.52,37.57,80644.0,31.1235,31.165,31.1235,31.165,80644.0
2017-09-22 11:05:00,37.57,37.57,37.53,37.53,93907.0,31.165,31.165,31.1318,31.1318,93907.0
2017-09-22 11:10:00,37.53,37.58,37.52,37.55,96567.0,31.1318,31.1733,31.1235,31.1484,96567.0
2017-09-22 11:15:00,37.55,37.56,37.51,37.52,125533.0,31.1484,31.1567,31.1152,31.1235,125533.0
2017-09-22 11:20:00,37.52,37.55,37.51,37.51,88936.0,31.1235,31.1484,31.1152,31.1152,88936.0
2017-09-22 11:25:00,37.52,37.54,37.5,37.51,183075.0,31.1235,31.1401,31.1069,31.1152,183075.0
2017-09-22 11:30:00,37.51,37.54,37.5,37.53,96300.0,31.1152,31.1401,31.1069,31.1318,96300.0
2017-09-22 11:35:00,37.53,37.55,37.52,37.55,54959.0,31.1318,31.1484,31.1235,31.1484,54959.0
2017-09-22 11:40:00,37.54,37.57,37.53,37.53,79342.0,31.1401,31.165,31.1318,31.1318,79342.0
2017-09-22 11:45:00,37.53,37.55,37.51,37.54,68068.0,31.1318,31.1484,31.1152,31.1401,68068.0
2017-09-22 11:50:00,37.54,37.55,37.5,37.5,93352.0,31.1401,31.1484,31.1069,31.1069,93352.0
2017-09-22 11:55:00,37.51,37.53,37.5,37.5,102500.0,31.1152,31.1318,31.1069,31.1069,102500.0
2017-09-22 12:00:00,37.5,37.55,37.5,37.53,325619.0,31.1069,31.1484,31.1069,31.1318,325619.0
2017-09-22 12:05:00,37.52,37.56,37.52,37.54,313779.0,31.1235,31.1567,31.1235,31.1401,313779.0
2017-09-22 12:10:00,37.54,37.57,37.53,37.57,79168.0,31.1401,31.165,31.1318,31.165,79168.0
2017-09-22 12:15:00,37.57,37.6,37.55,37.59,133739.0,31.165,31.1899,31.1484,31.1816,133739.0
2017-09-22 12:20:00,37.59,37.64,37.59,37.64,120385.0,31.1816,31.223,31.1816,31.223,120385.0
2017-09-22 12:25:00,37.64,37.68,37.63,37.66,71511.0,31.223,31.2562,31.2147,31.2396,71511.0
2017-09-22 12:30:00,37.67,37.69,37.66,37.68,60106.0,31.2479,31.2645,31.2396,31.2562,60106.0
2017-09-22 12:35:00,37.68,37.71,37.68,37.7,114150.0,31.2562,31.2811,31.2562,31.2728,114150.0
2017-09-22 12:40:00,37.7,37.71,37.68,37.69,79189.0,31.2728,31.2811,31.2562,31.2645,79189.0
2017-09-22 12:45:00,37.69,37.73,37.67,37.7,116389.0,31.2645,31.2977,31.2479,31.2728,116389.0
2017-09-22 12:50:00,37.7,37.72,37.69,37.71,79453.0,31.2728,31.2894,31.2645,31.2811,79453.0
2017-09-22 12:55:00,37.71,37.72,37.68,37.7,135029.0,31.2811,31.2894,31.2562,31.2728,135029.0
2017-09-22 13:00:00,37.7,37.72,37.68,37.72,76737.0,31.2728,31.2894,31.2562,31.2894,76737.0
2017-09-22 13:05:00,37.72,37.73,37.7,37.71,81854.0,31.2894,31.2977,31.2728,31.2811,81854.0
2017-09-22 13:10:00,37.72,37.73,37.7,37.72,137448.0,31.2894,31.2977,31.2728,31.2894,137448.0
2017-09-22 13:15:00,37.72,37.72,37.69,37.7,156334.0,31.2894,31.2894,31.2645,31.2728,156334.0
2017-09-22 13:20:00,37.71,37.72,37.63,37.63,196450.0,31.2811,31.2894,31.2147,31.2147,196450.0
2017-09-22 13:25:00,37.63,37.66,37.63,37.64,137909.0,31.2147,31.2396,31.2147,31.223,137909.0
2017-09-22 13:30:00,37.64,37.69,37.61,37.68,215175.0,31.223,31.2645,31.1982,31.2562,215175.0
2017-09-22 13:35:00,37.68,37.71,37.67,37.7,105189.0,31.2562,31.2811,31.2479,31.2728,105189.0
2017-09-22 13:40:00,37.69,37.7,37.67,37.67,84561.0,31.2645,31.2728,31.2479,31.2479,84561.0
2017-09-22 13:45:00,37.68,37.74,37.67,37.73,83023.0,31.2562,31.306,31.2479,31.2977,83023.0
2017-09-22 13:50:00,37.73,37.78,37.72,37.77,168300.0,31.2977,31.3392,31.2894,31.3309,168300.0
2017-09-22 13:55:00,37.77,37.8,37.77,37.8,234792.0,31.3309,31.3558,31.3309,31.3558,234792.0
2017-09-22 14:00:00,37.79,37.81,37.77,37.78,208748.0,31.3475,31.3641,31.3309,31.3392,208748.0
2017-09-22 14:05:00,37.79,37.83,37.78,37.83,149236.0,31.3475,31.3807,31.3392,31.3807,149236.0
2017-09-22 14:10:00,37.83,37.86,37.82,37.86,148526.0,31.3807,31.4055,31.3724,31.4055,148526.0
2017-09-22 14:15:00,37.86,37.92,37.85,37.88,344890.0,31.4055,31.4553,31.3972,31.4221,344890.0
2017-09-22 14:20:00,37.88,37.95,37.87,37.94,272615.0,31.4221,31.4802,31.4138,31.4719,272615.0
2017-09-22 14:25:00,37.94,37.94,37.88,37.89,188899.0,31.4719,31.4719,31.4221,31.4304,188899.0
2017-09-22 14:30:00,37.88,37.89,37.81,37.83,224158.0,31.4221,31.4304,31.3641,31.3807,224158.0
2017-09-22 14:35:00,37.83,37.9,37.82,37.89,311497.0,31.3807,31.4387,31.3724,31.4304,311497.0
2017-09-22 14:40:00,37.89,37.93,37.87,37.91,285177.0,31.4304,31.4636,31.4138,31.447,285177.0
2017-09-22 14:45:00,37.9,37.93,37.89,37.93,356789.0,31.4387,31.4636,31.4304,31.4636,356789.0
2017-09-22 14:50:00,37.92,37.94,37.9,37.93,353595.0,31.4553,31.4719,31.4387,31.4636,353595.0
2017-09-22 14:55:00,37.93,37.96,37.92,37.95,233471.0,31.4636,31.4885,31.4553,31.4802,233471.0
2017-09-22 15:00:00,37.95,37.95,37.93,37.95,189831.0,31.4802,31.4802,31.4636,31.4802,189831.0
2017-09-22 15:05:00,37.94,37.99,37.94,37.98,305171.0,31.4719,31.5134,31.4719,31.5051,305171.0
2017-09-22 15:10:00,37.98,37.99,37.97,37.98,460864.0,31.5051,31.5134,31.4968,31.5051,460864.0
2017-09-22 15:15:00,37.98,38.03,37.98,38.02,331193.0,31.5051,31.5466,31.5051,31.5383,331193.0
2017-09-22 15:20:00,38.02,38.02,38.0,38.0,337751.0,31.5383,31.5383,31.5217,31.5217,337751.0
2017-09-22 15:25:00,38.01,38.01,37.99,38.01,311914.0,31.53,31.53,31.5134,31.53,311914.0
2017-09-22 15:30:00,38.01,38.01,37.96,37.97,431251.0,31.53,31.53,31.4885,31.4968,431251.0
2017-09-22 15:35:00,37.97,37.99,37.95,37.99,281647.0,31.4968,31.5134,31.4802,31.5134,281647.0
2017-09-22 15:40:00,37.99,38.02,37.99,38.0,413208.0,31.5134,31.5383,31.5134,31.5217,413208.0
2017-09-22 15:45:00,38.0,38.02,37.99,38.02,403027.0,31.5217,31.5383,31.5134,31.5383,403027.0
2017-09-22 15:50:00,38.02,38.1,38.01,38.08,780655.0,31.5383,31.6046,31.53,31.588,780655.0
2017-09-22 15:55:00,38.08,38.14,38.05,38.09,1601334.0,31.588,31.6378,31.5631,31.5963,1601334.0
2017-09-25 09:30:00,38.07,38.11,37.97,38.02,280454.0,31.5797,31.6129,31.4968,31.5383,280454.0
2017-09-25 09:35:00,38.03,38.09,38.02,38.06,123861.0,31.5466,31.5963,31.5383,31.5714,123861.0
2017-09-25 09:40:00,38.05,38.1,38.04,38.06,92641.0,31.5631,31.6046,31.5549,31.5714,92641.0
2017-09-25 09:45:00,38.06,38.11,37.98,37.98,217477.0,31.5714,31.6129,31.5051,31.5051,217477.0
2017-09-25 09:50:00,37.98,38.04,37.98,38.04,247244.0,31.5051,31.5549,31.5051,31.5549,247244.0
2017-09-25 09:55:00,38.05,38.07,38.02,38.04,123699.0,31.5631,31.5797,31.5383,31.5549,123699.0
2017-09-25 10:00:00,38.04,38.05,37.89,37.9,202784.0,31.5549,31.5631,31.4304,31.4387,202784.0
2017-09-25 10:05:00,37.89,37.9,37.81,37.84,263767.0,31.4304,31.4387,31.3641,31.3889,263767.0
2017-09-25 10:10:00,37.83,37.95,37.82,37.92,128036.0,31.3807,31.4802,31.3724,31.4553,128036.0
2017-09-25 10:15:00,37.93,37.93,37.86,37.9,78294.0,31.4636,31.4636,31.4055,31.4387,78294.0
2017-09-25 10:20:00,37.9,37.92,37.87,37.89,86522.0,31.4387,31.4553,31.4138,31.4304,86522.0
2017-09-25 10:25:00,37.9,37.9,37.78,37.8,150433.0,31.4387,31.4387,31.3392,31.3558,150433.0
2017-09-25 10:30:00,37.8,37.81,37.74,37.76,524352.0,31.3558,31.3641,31.306,31.3226,524352.0
2017-09-25 10:35:00,37.75,37.76,37.7,37.73,178721.0,31.3143,31.3226,31.2728,31.2977,178721.0
2017-09-25 10:40:00,37.73,37.75,37.63,37.7,308711.0,31.2977,31.3143,31.2147,31.2728,308711.0
2017-09-25 10:45:00,37.7,37.73,37.68,37.72,179991.0,31.2728,31.2977,31.2562,31.2894,179991.0
2017-09-25 10:50:00,37.72,37.74,37.68,37.7,264927.0,31.2894,31.306,31.2562,31.2728,264927.0
2017-09-25 10:55:00,37.7,37.73,37.64,37.66,157035.0,31.2728,31.2977,31.223,31.2396,157035.0
2017-09-25 11:00:00,37.66,37.67,37.53,37.55,218211.0,31.2396,31.2479,31.1318,31.1484,218211.0
2017-09-25 11:05:00,37.55,37.68,37.55,37.65,168300.0,31.1484,31.2562,31.1484,31.2313,168300.0
2017-09-25 11:10:00,37.65,37.68,37.63,37.66,232085.0,31.2313,31.2562,31.2147,31.2396,232085.0
2017-09-25 11:15:00,37.67,37.73,37.66,37.66,193299.0,31.2479,31.2977,31.2396,31.2396,193299.0
2017-09-25 11:20:00,37.66,37.68,37.59,37.65,179619.0,31.2396,31.2562,31.1816,31.2313,179619.0
2017-09-25 11:25:00,37.65,37.69,37.62,37.64,160632.0,31.2313,31.2645,31.2065,31.223,160632.0
2017-09-25 11:30:00,37.64,37.66,37.62,37.65,81346.0,31.223,31.2396,31.2065,31.2313,81346.0
2017-09-25 11:35:00,37.64,37.67,37.6,37.61,117955.0,31.223,31.2479,31.1899,31.1982,117955.0
2017-09-25 11:40:00,37.6,37.63,37.58,37.6,331403.0,31.1899,31.2147,31.1733,31.1899,331403.0
2017-09-25 11:45:00,37.59,37.63,37.57,37.63,101624.0,31.1816,31.2147,31.165,31.2147,101624.0
2017-09-25 11:50:00,37.62,37.63,37.58,37.61,479596.0,31.2065,31.2147,31.1733,31.1982,479596.0
2017-09-25 11:55:00,37.61,37.7,37.6,37.66,476989.0,31.1982,31.2728,31.1899,31.2396,476989.0
2017-09-25 12:00:00,37.67,37.74,37.65,37.72,206783.0,31.2479,31.306,31.2313,31.2894,206783.0
2017-09-25 12:05:00,37.72,37.79,37.71,37.73,204479.0,31.2894,31.3475,31.2811,31.2977,204479.0
2017-09-25 12:10:00,37.73,37.74,37.69,37.7,277467.0,31.2977,31.306,31.2645,31.2728,277467.0
2017-09-25 12:15:00,37.7,37.72,37.68,37.7,77025.0,31.2728,31.2894,31.2562,31.2728,77025.0
2017-09-25 12:20:00,37.7,37.74,37.7,37.72,69149.0,31.2728,31.306,31.2728,31.2894,69149.0
2017-09-25 12:25:00,37.71,37.77,37.7,37.72,391739.0,31.2811,31.3309,31.2728,31.2894,391739.0
2017-09-25 12:30:00,37.72,37.81,37.71,37.79,453352.0,31.2894,31.3641,31.2811,31.3475,453352.0
2017-09-25 12:35:00,37.8,37.81,37.76,37.8,67553.0,31.3558,31.3641,31.3226,31.3558,67553.0
2017-09-25 12:40:00,37.8,37.82,37.78,37.78,62595.0,31.3558,31.3724,31.3392,31.3392,62595.0
2017-09-25 12:45:00,37.78,37.8,37.77,37.78,112472.0,31.3392,31.3558,31.3309,31.3392,112472.0
2017-09-25 12:50:00,37.78,37.81,37.77,37.79,100766.0,31.3392,31.3641,31.3309,31.3475,100766.0
2017-09-25 12:55:00,37.8,37.83,37.79,37.79,81764.0,31.3558,31.3807,31.3475,31.3475,81764.0
2017-09-25 13:00:00,37.8,37.85,37.79,37.85,181440.0,31.3558,31.3972,31.3475,31.3972,181440.0
2017-09-25 13:05:00,37.85,37.86,37.81,37.83,93944.0,31.3972,31.4055,31.3641,31.3807,93944.0
2017-09-25 13:10:00,37.82,37.85,37.82,37.84,46099.0,31.3724,31.3972,31.3724,31.3889,46099.0
2017-09-25 13:15:00,37.84,37.87,37.84,37.86,363181.0,31.3889,31.4138,31.3889,31.4055,363181.0
2017-09-25 13:20:00,37.87,37.89,37.86,37.87,109041.0,31.4138,31.4304,31.4055,31.4138,109041.0
2017-09-25 13:25:00,37.87,37.89,37.84,37.85,105751.0,31.4138,31.4304,31.3889,31.3972,105751.0
2017-09-25 13:30:00,37.85,37.88,37.85,37.86,86716.0,31.3972,31.4221,31.3972,31.4055,86716.0
2017-09-25 13:35:00,37.87,37.91,37.86,37.91,98477.0,31.4138,31.447,31.4055,31.447,98477.0
2017-09-25 13:40:00,37.91,37.96,37.9,37.92,159830.0,31.447,31.4885,31.4387,31.4553,159830.0
2017-09-25 13:45:00,37.93,37.95,37.91,37.94,99558.0,31.4636,31.4802,31.447,31.4719,99558.0
2017-09-25 13:50:00,37.93,37.95,37.92,37.93,143264.0,31.4636,31.4802,31.4553,31.4636,143264.0
2017-09-25 13:55:00,37.93,37.94,37.89,37.91,74940.0,31.4636,31.4719,31.4304,31.447,74940.0
2017-09-25 14:00:00,37.91,37.93,37.9,37.91,60971.0,31.447,31.4636,31.4387,31.447,60971.0
2017-09-25 14:05:00,37.91,37.93,37.9,37.93,141332.0,31.447,31.4636,31.4387,31.4636,141332.0
2017-09-25 14:10:00,37.92,37.93,37.88,37.91,94696.0,31.4553,31.4636,31.4221,31.447,94696.0
2017-09-25 14:15:00,37.91,37.95,37.91,37.93,141175.0,31.447,31.4802,31.447,31.4636,141175.0
2017-09-25 14:20:00,37.94,37.99,37.93,37.99,149921.0,31.4719,31.5134,31.4636,31.5134,149921.0
2017-09-25 14:25:00,37.98,38.0,37.89,37.9,270899.0,31.5051,31.5217,31.4304,31.4387,270899.0
2017-09-25 14:30:00,37.9,37.9,37.85,37.88,159525.0,31.4387,31.4387,31.3972,31.4221,159525.0
2017-09-25 14:35:00,37.88,37.92,37.87,37.91,199581.0,31.4221,31.4553,31.4138,31.447,199581.0
2017-09-25 14:40:00,37.91,37.93,37.89,37.91,87664.0,31.447,31.4636,31.4304,31.447,87664.0
2017-09-25 14:45:00,37.91,37.94,37.89,37.93,95959.0,31.447,31.4719,31.4304,31.4636,95959.0
2017-09-25 14:50:00,37.92,37.96,37.9,37.95,168717.0,31.4553,31.4885,31.4387,31.4802,168717.0
2017-09-25 14:55:00,37.95,37.96,37.94,37.95,73579.0,31.4802,31.4885,31.4719,31.4802,73579.0
2017-09-25 15:00:00,37.95,37.96,37.94,37.95,271381.0,31.4802,31.4885,31.4719,31.4802,271381.0
2017-09-25 15:05:00,37.96,38.01,37.95,38.0,236402.0,31.4885,31.53,31.4802,31.5217,236402.0
2017-09-25 15:10:00,38.01,38.03,37.99,38.02,322399.0,31.53,31.5466,31.5134,31.5383,322399.0
2017-09-25 15:15:00,38.02,38.03,38.01,38.01,205468.0,31.5383,31.5466,31.53,31.53,205468.0
2017-09-25 15:20:00,38.02,38.02,38.0,38.01,249890.0,31.5383,31.5383,31.5217,31.53,249890.0
2017-09-25 15:25:00,38.02,38.04,37.96,37.98,186866.0,31.5383,31.5549,31.4885,31.5051,186866.0
2017-09-25 15:30:00,37.98,38.0,37.97,38.0,215996.0,31.5051,31.5217,31.4968,31.5217,215996.0
2017-09-25 15:35:00,38.0,38.02,37.99,38.02,314244.0,31.5217,31.5383,31.5134,31.5383,314244.0
2017-09-25 15:40:00,38.01,38.03,38.0,38.01,227937.0,31.53,31.5466,31.5217,31.53,227937.0
2017-09-25 15:45:00,38.01,38.02,37.99,38.02,328140.0,31.53,31.5383,31.5134,31.5383,328140.0
2017-09-25 15:50:00,38.01,38.02,37.93,37.94,614010.0,31.53,31.5383,31.4636,31.4719,614010.0
2017-09-25 15:55:00,37.94,37.96,37.89,37.92,1726748.0,31.4719,31.4885,31.4304,31.4553,1726748.0
2017-09-26 09:30:00,37.9,38.03,37.64,38.0,577310.0,31.4387,31.5466,31.223,31.5217,577310.0
2017-09-26 09:35:00,38.0,38.03,37.99,38.01,160359.0,31.5217,31.5466,31.5134,31.53,160359.0
2017-09-26 09:40:00,38.01,38.02,37.93,37.97,250478.0,31.53,31.5383,31.4636,31.4968,250478.0
2017-09-26 09:45:00,37.96,37.99,37.93,37.96,238108.0,31.4885,31.5134,31.4636,31.4885,238108.0
2017-09-26 09:50:00,37.96,38.08,37.94,38.01,448136.0,31.4885,31.588,31.4719,31.53,448136.0
2017-09-26 09:55:00,38.01,38.03,37.97,37.99,244258.0,31.53,31.5466,31.4968,31.5134,244258.0
2017-09-26 10:00:00,38.0,38.0,37.89,37.89,186413.0,31.5217,31.5217,31.4304,31.4304,186413.0
2017-09-26 10:05:00,37.89,37.96,37.87,37.87,155201.0,31.4304,31.4885,31.4138,31.4138,155201.0
2017-09-26 10:10:00,37.87,37.9,37.82,37.87,246232.0,31.4138,31.4387,31.3724,31.4138,246232.0
2017-09-26 10:15:00,37.86,37.93,37.85,37.92,294987.0,31.4055,31.4636,31.3972,31.4553,294987.0
2017-09-26 10:20:00,37.91,37.92,37.87,37.9,74851.0,31.447,31.4553,31.4138,31.4387,74851.0
2017-09-26 10:25:00,37.9,37.94,37.88,37.91,69961.0,31.4387,31.4719,31.4221,31.447,69961.0
2017-09-26 10:30:00,37.92,37.93,37.89,37.93,78918.0,31.4553,31.4636,31.4304,31.4636,78918.0
2017-09-26 10:35:00,37.93,37.97,37.92,37.96,174521.0,31.4636,31.4968,31.4553,31.4885,174521.0
2017-09-26 10:40:00,37.97,37.97,37.94,37.96,53213.0,31.4968,31.4968,31.4719,31.4885,53213.0
2017-09-26 10:45:00,37.96,37.97,37.9,37.9,137677.0,31.4885,31.4968,31.4387,31.4387,137677.0
2017-09-26 10:50:00,37.91,37.95,37.9,37.92,77809.0,31.447,31.4802,31.4387,31.4553,77809.0
2017-09-26 10:55:00,37.92,37.93,37.89,37.89,102791.0,31.4553,31.4636,31.4304,31.4304,102791.0
2017-09-26 11:00:00,37.9,37.9,37.85,37.86,234241.0,31.4387,31.4387,31.3972,31.4055,234241.0
2017-09-26 11:05:00,37.85,37.88,37.84,37.86,138117.0,31.3972,31.4221,31.3889,31.4055,138117.0
2017-09-26 11:10:00,37.86,37.91,37.85,37.91,57416.0,31.4055,31.447,31.3972,31.447,57416.0
2017-09-26 11:15:00,37.91,37.91,37.84,37.85,555611.0,31.447,31.447,31.3889,31.3972,555611.0
2017-09-26 11:20:00,37.85,37.86,37.81,37.83,150407.0,31.3972,31.4055,31.3641,31.3807,150407.0
2017-09-26 11:25:00,37.82,37.83,37.74,37.8,627169.0,31.3724,31.3807,31.306,31.3558,627169.0
2017-09-26 11:30:00,37.79,37.8,37.75,37.76,145934.0,31.3475,31.3558,31.3143,31.3226,145934.0
2017-09-26 11:35:00,37.76,37.78,37.7,37.7,104340.0,31.3226,31.3392,31.2728,31.2728,104340.0
2017-09-26 11:40:00,37.7,37.78,37.7,37.77,67959.0,31.2728,31.3392,31.2728,31.3309,67959.0
2017-09-26 11:45:00,37.78,37.83,37.76,37.8,62963.0,31.3392,31.3807,31.3226,31.3558,62963.0
2017-09-26 11:50:00,37.8,37.82,37.78,37.81,63047.0,31.3558,31.3724,31.3392,31.3641,63047.0
2017-09-26 11:55:00,37.8,37.84,37.78,37.83,40186.0,31.3558,31.3889,31.3392,31.3807,40186.0
2017-09-26 12:00:00,37.83,37.86,37.8,37.84,119479.0,31.3807,31.4055,31.3558,31.3889,119479.0
2017-09-26 12:05:00,37.85,37.87,37.84,37.86,162672.0,31.3972,31.4138,31.3889,31.4055,162672.0
2017-09-26 12:10:00,37.86,37.87,37.83,37.86,36195.0,31.4055,31.4138,31.3807,31.4055,36195.0
2017-09-26 12:15:00,37.85,37.87,37.84,37.86,29512.0,31.3972,31.4138,31.3889,31.4055,29512.0
2017-09-26 12:20:00,37.87,37.92,37.86,37.88,54052.0,31.4138,31.4553,31.4055,31.4221,54052.0
2017-09-26 12:25:00,37.87,37.89,37.82,37.88,31462.0,31.4138,31.4304,31.3724,31.4221,31462.0
2017-09-26 12:30:00,37.88,37.91,37.85,37.86,49164.0,31.4221,31.447,31.3972,31.4055,49164.0
2017-09-26 12:35:00,37.85,37.88,37.83,37.85,45520.0,31.3972,31.4221,31.3807,31.3972,45520.0
2017-09-26 12:40:00,37.85,37.86,37.81,37.82,120982.0,31.3972,31.4055,31.3641,31.3724,120982.0
2017-09-26 12:45:00,37.82,37.85,37.81,37.84,59139.0,31.3724,31.3972,31.3641,31.3889,59139.0
2017-09-26 12:50:00,37.84,37.89,37.84,37.87,33329.0,31.3889,31.4304,31.3889,31.4138,33329.0
2017-09-26 12:55:00,37.86,37.87,37.82,37.85,29730.0,31.4055,31.4138,31.3724,31.3972,29730.0
2017-09-26 13:00:00,37.85,37.86,37.83,37.84,29129.0,31.3972,31.4055,31.3807,31.3889,29129.0
2017-09-26 13:05:00,37.83,37.84,37.82,37.82,25567.0,31.3807,31.3889,31.3724,31.3724,25567.0
2017-09-26 13:10:00,37.83,37.88,37.8,37.88,62115.0,31.3807,31.4221,31.3558,31.4221,62115.0
2017-09-26 13:15:00,37.88,37.9,37.86,37.86,52115.0,31.4221,31.4387,31.4055,31.4055,52115.0
2017-09-26 13:20:00,37.86,37.87,37.84,37.84,41265.0,31.4055,31.4138,31.3889,31.3889,41265.0
2017-09-26 13:25:00,37.84,37.87,37.84,37.84,29504.0,31.3889,31.4138,31.3889,31.3889,29504.0
2017-09-26 13:30:00,37.84,37.87,37.84,37.85,53429.0,31.3889,31.4138,31.3889,31.3972,53429.0
2017-09-26 13:35:00,37.84,37.87,37.8,37.83,106638.0,31.3889,31.4138,31.3558,31.3807,106638.0
2017-09-26 13:40:00,37.83,37.87,37.82,37.86,43560.0,31.3807,31.4138,31.3724,31.4055,43560.0
2017-09-26 13:45:00,37.86,37.86,37.84,37.84,61236.0,31.4055,31.4055,31.3889,31.3889,61236.0
2017-09-26 13:50:00,37.84,37.85,37.83,37.84,71244.0,31.3889,31.3972,31.3807,31.3889,71244.0
2017-09-26 13:55:00,37.85,37.86,37.84,37.85,52783.0,31.3972,31.4055,31.3889,31.3972,52783.0
2017-09-26 14:00:00,37.86,37.86,37.83,37.83,31053.0,31.4055,31.4055,31.3807,31.3807,31053.0
2017-09-26 14:05:00,37.84,37.84,37.79,37.81,67056.0,31.3889,31.3889,31.3475,31.3641,67056.0
2017-09-26 14:10:00,37.81,37.84,37.79,37.83,471710.0,31.3641,31.3889,31.3475,31.3807,471710.0
2017-09-26 14:15:00,37.82,37.83,37.81,37.83,47691.0,31.3724,31.3807,31.3641,31.3807,47691.0
2017-09-26 14:20:00,37.83,37.85,37.82,37.84,68509.0,31.3807,31.3972,31.3724,31.3889,68509.0
2017-09-26 14:25:00,37.84,37.85,37.82,37.83,43445.0,31.3889,31.3972,31.3724,31.3807,43445.0
2017-09-26 14:30:00,37.83,37.85,37.81,37.83,192855.0,31.3807,31.3972,31.3641,31.3807,192855.0
2017-09-26 14:35:00,37.83,37.84,37.82,37.84,60773.0,31.3807,31.3889,31.3724,31.3889,60773.0
2017-09-26 14:40:00,37.84,37.85,37.83,37.84,83673.0,31.3889,31.3972,31.3807,31.3889,83673.0
2017-09-26 14:45:00,37.84,37.87,37.84,37.87,63407.0,31.3889,31.4138,31.3889,31.4138,63407.0
2017-09-26 14:50:00,37.86,37.9,37.86,37.88,93366.0,31.4055,31.4387,31.4055,31.4221,93366.0
2017-09-26 14:55:00,37.89,37.9,37.87,37.89,48058.0,31.4304,31.4387,31.4138,31.4304,48058.0
2017-09-26 15:00:00,37.88,37.9,37.87,37.9,60811.0,31.4221,31.4387,31.4138,31.4387,60811.0
2017-09-26 15:05:00,37.9,37.94,37.89,37.94,112427.0,31.4387,31.4719,31.4304,31.4719,112427.0
2017-09-26 15:10:00,37.93,37.96,37.91,37.91,183793.0,31.4636,31.4885,31.447,31.447,183793.0
2017-09-26 15:15:00,37.91,37.92,37.87,37.91,135286.0,31.447,31.4553,31.4138,31.447,135286.0
2017-09-26 15:20:00,37.91,37.93,37.9,37.91,52514.0,31.447,31.4636,31.4387,31.447,52514.0
2017-09-26 15:25:00,37.91,37.93,37.9,37.92,69701.0,31.447,31.4636,31.4387,31.4553,69701.0
2017-09-26 15:30:00,37.92,37.92,37.88,37.9,80912.0,31.4553,31.4553,31.4221,31.4387,80912.0
2017-09-26 15:35:00,37.91,37.96,37.9,37.95,144346.0,31.447,31.4885,31.4387,31.4802,144346.0
2017-09-26 15:40:00,37.94,37.96,37.89,37.9,258766.0,31.4719,31.4885,31.4304,31.4387,258766.0
2017-09-26 15:45:00,37.89,37.92,37.88,37.89,209517.0,31.4304,31.4553,31.4221,31.4304,209517.0
2017-09-26 15:50:00,37.89,37.89,37.79,37.84,530233.0,31.4304,31.4304,31.3475,31.3889,530233.0
2017-09-26 15:55:00,37.85,37.85,37.78,37.82,805153.0,31.3972,31.3972,31.3392,31.3724,805153.0
2017-09-27 09:30:00,37.83,37.96,37.72,37.92,289676.0,31.3807,31.4885,31.2894,31.4553,289676.0
2017-09-27 09:35:00,37.92,37.95,37.88,37.89,141918.0,31.4553,31.4802,31.4221,31.4304,141918.0
2017-09-27 09:40:00,37.89,37.91,37.86,37.91,90060.0,31.4304,31.447,31.4055,31.447,90060.0
2017-09-27 09:45:00,37.92,37.99,37.92,37.95,119742.0,31.4553,31.5134,31.4553,31.4802,119742.0
2017-09-27 09:50:00,37.95,38.09,37.95,38.07,234417.0,31.4802,31.5963,31.4802,31.5797,234417.0
2017-09-27 09:55:00,38.07,38.07,37.98,38.04,210275.0,31.5797,31.5797,31.5051,31.5549,210275.0
2017-09-27 10:00:00,38.03,38.08,38.02,38.08,191936.0,31.5466,31.588,31.5383,31.588,191936.0
2017-09-27 10:05:00,38.08,38.09,37.94,38.02,116295.0,31.588,31.5963,31.4719,31.5383,116295.0
2017-09-27 10:10:00,38.02,38.03,37.94,37.96,85254.0,31.5383,31.5466,31.4719,31.4885,85254.0
2017-09-27 10:15:00,37.95,37.97,37.89,37.89,72377.0,31.4802,31.4968,31.4304,31.4304,72377.0
2017-09-27 10:20:00,37.9,37.95,37.89,37.95,65300.0,31.4387,31.4802,31.4304,31.4802,65300.0
2017-09-27 10:25:00,37.95,37.99,37.94,37.95,156022.0,31.4802,31.5134,31.4719,31.4802,156022.0
2017-09-27 10:30:00,37.95,37.96,37.92,37.94,303107.0,31.4802,31.4885,31.4553,31.4719,303107.0
2017-09-27 10:35:00,37.94,37.94,37.85,37.89,62754.0,31.4719,31.4719,31.3972,31.4304,62754.0
2017-09-27 10:40:00,37.89,37.93,37.87,37.93,83467.0,31.4304,31.4636,31.4138,31.4636,83467.0
2017-09-27 10:45:00,37.92,37.96,37.91,37.93,88933.0,31.4553,31.4885,31.447,31.4636,88933.0
2017-09-27 10:50:00,37.93,37.96,37.88,37.9,101528.0,31.4636,31.4885,31.4221,31.4387,101528.0
2017-09-27 10:55:00,37.9,37.91,37.85,37.9,81744.0,31.4387,31.447,31.3972,31.4387,81744.0
2017-09-27 11:00:00,37.91,37.92,37.89,37.9,51940.0,31.447,31.4553,31.4304,31.4387,51940.0
2017-09-27 11:05:00,37.9,37.97,37.87,37.97,110634.0,31.4387,31.4968,31.4138,31.4968,110634.0
2017-09-27 11:10:00,37.97,38.02,37.97,38.0,128341.0,31.4968,31.5383,31.4968,31.5217,128341.0
2017-09-27 11:15:00,37.99,38.01,37.94,37.95,602160.0,31.5134,31.53,31.4719,31.4802,602160.0
2017-09-27 11:20:00,37.95,38.01,37.92,38.0,344766.0,31.4802,31.53,31.4553,31.5217,344766.0
2017-09-27 11:25:00,38.0,38.0,37.95,37.98,120575.0,31.5217,31.5217,31.4802,31.5051,120575.0
2017-09-27 11:30:00,37.97,37.97,37.87,37.88,159492.0,31.4968,31.4968,31.4138,31.4221,159492.0
2017-09-27 11:35:00,37.88,37.93,37.87,37.89,116216.0,31.4221,31.4636,31.4138,31.4304,116216.0
2017-09-27 11:40:00,37.89,37.9,37.87,37.88,36292.0,31.4304,31.4387,31.4138,31.4221,36292.0
2017-09-27 11:45:00,37.88,37.88,37.83,37.84,91943.0,31.4221,31.4221,31.3807,31.3889,91943.0
2017-09-27 11:50:00,37.84,37.86,37.83,37.84,123238.0,31.3889,31.4055,31.3807,31.3889,123238.0
2017-09-27 11:55:00,37.84,37.9,37.83,37.88,128224.0,31.3889,31.4387,31.3807,31.4221,128224.0
2017-09-27 12:00:00,37.88,37.95,37.87,37.9,88617.0,31.4221,31.4802,31.4138,31.4387,88617.0
2017-09-27 12:05:00,37.9,37.94,37.88,37.92,77322.0,31.4387,31.4719,31.4221,31.4553,77322.0
2017-09-27 12:10:00,37.93,37.97,37.92,37.97,77903.0,31.4636,31.4968,31.4553,31.4968,77903.0
2017-09-27 12:15:00,37.97,38.01,37.96,38.0,93480.0,31.4968,31.53,31.4885,31.5217,93480.0
2017-09-27 12:20:00,38.0,38.07,37.98,38.07,121916.0,31.5217,31.5797,31.5051,31.5797,121916.0
2017-09-27 12:25:00,38.06,38.08,38.04,38.07,147159.0,31.5714,31.588,31.5549,31.5797,147159.0
2017-09-27 12:30:00,38.07,38.07,38.02,38.04,160109.0,31.5797,31.5797,31.5383,31.5549,160109.0
2017-09-27 12:35:00,38.04,38.05,38.03,38.05,93514.0,31.5549,31.5631,31.5466,31.5631,93514.0
2017-09-27 12:40:00,38.05,38.09,38.04,38.08,106041.0,31.5631,31.5963,31.5549,31.588,106041.0
2017-09-27 12:45:00,38.07,38.09,38.06,38.08,128608.0,31.5797,31.5963,31.5714,31.588,128608.0
2017-09-27 12:50:00,38.09,38.11,38.08,38.08,76806.0,31.5963,31.6129,31.588,31.588,76806.0
2017-09-27 12:55:00,38.09,38.15,38.07,38.13,661183.0,31.5963,31.6461,31.5797,31.6295,661183.0
2017-09-27 13:00:00,38.13,38.17,38.12,38.17,102365.0,31.6295,31.6627,31.6212,31.6627,102365.0
2017-09-27 13:05:00,38.17,38.23,38.15,38.19,160135.0,31.6627,31.7125,31.6461,31.6793,160135.0
2017-09-27 13:10:00,38.19,38.27,38.18,38.26,409433.0,31.6793,31.7456,31.671,31.7373,409433.0
2017-09-27 13:15:00,38.26,38.28,38.23,38.27,138833.0,31.7373,31.7539,31.7125,31.7456,138833.0
2017-09-27 13:20:00,38.28,38.29,38.24,38.24,158934.0,31.7539,31.7622,31.7208,31.7208,158934.0
2017-09-27 13:25:00,38.24,38.25,38.19,38.25,157983.0,31.7208,31.729,31.6793,31.729,157983.0
2017-09-27 13:30:00,38.24,38.24,38.21,38.23,370031.0,31.7208,31.7208,31.6959,31.7125,370031.0
2017-09-27 13:35:00,38.23,38.28,38.22,38.27,102556.0,31.7125,31.7539,31.7042,31.7456,102556.0
2017-09-27 13:40:00,38.27,38.29,38.25,38.27,130824.0,31.7456,31.7622,31.729,31.7456,130824.0
2017-09-27 13:45:00,38.27,38.37,38.27,38.36,385286.0,31.7456,31.8286,31.7456,31.8203,385286.0
2017-09-27 13:50:00,38.35,38.48,38.35,38.48,381913.0,31.812,31.9198,31.812,31.9198,381913.0
2017-09-27 13:55:00,38.48,38.61,38.47,38.61,406918.0,31.9198,32.0277,31.9115,32.0277,406918.0
2017-09-27 14:00:00,38.61,38.73,38.6,38.72,620499.0,32.0277,32.1272,32.0194,32.1189,620499.0
2017-09-27 14:05:00,38.73,38.74,38.59,38.65,448000.0,32.1272,32.1355,32.0111,32.0609,448000.0
2017-09-27 14:10:00,38.65,38.66,38.57,38.59,364873.0,32.0609,32.0692,31.9945,32.0111,364873.0
2017-09-27 14:15:00,38.59,38.66,38.57,38.57,501207.0,32.0111,32.0692,31.9945,31.9945,501207.0
2017-09-27 14:20:00,38.57,38.6,38.48,38.49,423501.0,31.9945,32.0194,31.9198,31.9281,423501.0
2017-09-27 14:25:00,38.48,38.49,38.37,38.44,445241.0,31.9198,31.9281,31.8286,31.8867,445241.0
2017-09-27 14:30:00,38.45,38.59,38.44,38.57,450556.0,31.895,32.0111,31.8867,31.9945,450556.0
2017-09-27 14:35:00,38.58,38.58,38.52,38.56,912742.0,32.0028,32.0028,31.953,31.9862,912742.0
2017-09-27 14:40:00,38.55,38.6,38.53,38.53,249785.0,31.9779,32.0194,31.9613,31.9613,249785.0
2017-09-27 14:45:00,38.54,38.57,38.53,38.56,175091.0,31.9696,31.9945,31.9613,31.9862,175091.0
2017-09-27 14:50:00,38.57,38.7,38.56,38.7,471651.0,31.9945,32.1023,31.9862,32.1023,471651.0
2017-09-27 14:55:00,38.7,38.73,38.64,38.71,350320.0,32.1023,32.1272,32.0526,32.1106,350320.0
2017-09-27 15:00:00,38.71,38.76,38.7,38.74,601490.0,32.1106,32.1521,32.1023,32.1355,601490.0
2017-09-27 15:05:00,38.74,38.82,38.73,38.79,623755.0,32.1355,32.2019,32.1272,32.177,623755.0
2017-09-27 15:10:00,38.8,38.8,38.73,38.77,416568.0,32.1853,32.1853,32.1272,32.1604,416568.0
2017-09-27 15:15:00,38.77,38.84,38.75,38.8,540636.0,32.1604,32.2185,32.1438,32.1853,540636.0
2017-09-27 15:20:00,38.8,38.81,38.71,38.72,435902.0,32.1853,32.1936,32.1106,32.1189,435902.0
2017-09-27 15:25:00,38.72,38.74,38.69,38.73,217640.0,32.1189,32.1355,32.094,32.1272,217640.0
2017-09-27 15:30:00,38.73,38.73,38.64,38.71,462766.0,32.1272,32.1272,32.0526,32.1106,462766.0
2017-09-27 15:35:00,38.7,38.72,38.64,38.66,250639.0,32.1023,32.1189,32.0526,32.0692,250639.0
2017-09-27 15:40:00,38.66,38.69,38.64,38.65,353184.0,32.0692,32.094,32.0526,32.0609,353184.0
2017-09-27 15:45:00,38.65,38.65,38.61,38.62,382480.0,32.0609,32.0609,32.0277,32.036,382480.0
2017-09-27 15:50:00,38.58,38.62,38.54,38.61,669709.0,32.0028,32.036,31.9696,32.0277,669709.0
2017-09-27 15:55:00,38.61,38.62,38.52,38.54,1359132.0,32.0277,32.036,31.953,31.9696,1359132.0
2017-09-28 09:30:00,38.25,38.4,38.05,38.22,796806.0,31.729,31.8535,31.5631,31.7042,796806.0
2017-09-28 09:35:00,38.23,38.25,38.08,38.12,321992.0,31.7125,31.729,31.588,31.6212,321992.0
2017-09-28 09:40:00,38.12,38.13,37.92,37.96,278081.0,31.6212,31.6295,31.4553,31.4885,278081.0
2017-09-28 09:45:00,37.97,38.06,37.91,37.97,339141.0,31.4968,31.5714,31.447,31.4968,339141.0
2017-09-28 09:50:00,37.96,38.03,37.96,37.99,204643.0,31.4885,31.5466,31.4885,31.5134,204643.0
2017-09-28 09:55:00,37.99,37.99,37.89,37.93,284455.0,31.5134,31.5134,31.4304,31.4636,284455.0
2017-09-28 10:00:00,37.93,38.02,37.93,38.01,200864.0,31.4636,31.5383,31.4636,31.53,200864.0
2017-09-28 10:05:00,38.01,38.03,37.99,38.02,112229.0,31.53,31.5466,31.5134,31.5383,112229.0
2017-09-28 10:10:00,38.02,38.04,37.98,38.02,147511.0,31.5383,31.5549,31.5051,31.5383,147511.0
2017-09-28 10:15:00,38.01,38.02,37.96,37.99,172415.0,31.53,31.5383,31.4885,31.5134,172415.0
2017-09-28 10:20:00,37.98,38.01,37.95,37.95,130412.0,31.5051,31.53,31.4802,31.4802,130412.0
2017-09-28 10:25:00,37.95,38.02,37.95,38.0,171041.0,31.4802,31.5383,31.4802,31.5217,171041.0
2017-09-28 10:30:00,37.99,38.0,37.94,37.98,107584.0,31.5134,31.5217,31.4719,31.5051,107584.0
2017-09-28 10:35:00,37.98,37.98,37.9,37.9,95414.0,31.5051,31.5051,31.4387,31.4387,95414.0
2017-09-28 10:40:00,37.9,37.93,37.87,37.93,142177.0,31.4387,31.4636,31.4138,31.4636,142177.0
2017-09-28 10:45:00,37.93,37.94,37.89,37.91,216149.0,31.4636,31.4719,31.4304,31.447,216149.0
2017-09-28 10:50:00,37.91,37.93,37.89,37.9,128898.0,31.447,31.4636,31.4304,31.4387,128898.0
2017-09-28 10:55:00,37.89,37.91,37.88,37.9,114468.0,31.4304,31.447,31.4221,31.4387,114468.0
2017-09-28 11:00:00,37.89,37.91,37.83,37.84,137001.0,31.4304,31.447,31.3807,31.3889,137001.0
2017-09-28 11:05:00,37.83,37.84,37.75,37.77,257334.0,31.3807,31.3889,31.3143,31.3309,257334.0
2017-09-28 11:10:00,37.76,37.81,37.76,37.8,200583.0,31.3226,31.3641,31.3226,31.3558,200583.0
2017-09-28 11:15:00,37.8,37.82,37.76,37.79,166241.0,31.3558,31.3724,31.3226,31.3475,166241.0
2017-09-28 11:20:00,37.78,37.81,37.75,37.76,80666.0,31.3392,31.3641,31.3143,31.3226,80666.0
2017-09-28 11:25:00,37.75,37.86,37.75,37.86,101231.0,31.3143,31.4055,31.3143,31.4055,101231.0
2017-09-28 11:30:00,37.86,37.93,37.81,37.92,177798.0,31.4055,31.4636,31.3641,31.4553,177798.0
2017-09-28 11:35:00,37.92,37.96,37.91,37.93,112477.0,31.4553,31.4885,31.447,31.4636,112477.0
2017-09-28 11:40:00,37.94,37.96,37.92,37.92,106937.0,31.4719,31.4885,31.4553,31.4553,106937.0
2017-09-28 11:45:00,37.93,37.96,37.91,37.93,91602.0,31.4636,31.4885,31.447,31.4636,91602.0
2017-09-28 11:50:00,37.94,37.95,37.89,37.93,94173.0,31.4719,31.4802,31.4304,31.4636,94173.0
2017-09-28 11:55:00,37.93,37.94,37.88,37.91,112733.0,31.4636,31.4719,31.4221,31.447,112733.0
2017-09-28 12:00:00,37.92,37.92,37.86,37.91,116133.0,31.4553,31.4553,31.4055,31.447,116133.0
2017-09-28 12:05:00,37.91,37.95,37.89,37.95,136720.0,31.447,31.4802,31.4304,31.4802,136720.0
2017-09-28 12:10:00,37.95,38.0,37.94,37.99,135393.0,31.4802,31.5217,31.4719,31.5134,135393.0
2017-09-28 12:15:00,37.99,38.0,37.95,37.98,186823.0,31.5134,31.5217,31.4802,31.5051,186823.0
2017-09-28 12:20:00,37.98,37.98,37.94,37.94,64207.0,31.5051,31.5051,31.4719,31.4719,64207.0
2017-09-28 12:25:00,37.95,37.97,37.93,37.94,86659.0,31.4802,31.4968,31.4636,31.4719,86659.0
2017-09-28 12:30:00,37.94,37.98,37.92,37.98,121864.0,31.4719,31.5051,31.4553,31.5051,121864.0
2017-09-28 12:35:00,37.98,38.0,37.89,37.91,118964.0,31.5051,31.5217,31.4304,31.447,118964.0
2017-09-28 12:40:00,37.91,37.92,37.88,37.91,66191.0,31.447,31.4553,31.4221,31.447,66191.0
2017-09-28 12:45:00,37.91,37.92,37.88,37.91,63664.0,31.447,31.4553,31.4221,31.447,63664.0
2017-09-28 12:50:00,37.91,37.91,37.84,37.88,119126.0,31.447,31.447,31.3889,31.4221,119126.0
2017-09-28 12:55:00,37.88,37.89,37.85,37.85,57051.0,31.4221,31.4304,31.3972,31.3972,57051.0
2017-09-28 13:00:00,37.85,37.88,37.81,37.81,132913.0,31.3972,31.4221,31.3641,31.3641,132913.0
2017-09-28 13:05:00,37.82,37.84,37.8,37.83,105331.0,31.3724,31.3889,31.3558,31.3807,105331.0
2017-09-28 13:10:00,37.84,37.84,37.77,37.79,104459.0,31.3889,31.3889,31.3309,31.3475,104459.0
2017-09-28 13:15:00,37.78,37.85,37.78,37.85,150112.0,31.3392,31.3972,31.3392,31.3972,150112.0
2017-09-28 13:20:00,37.84,37.86,37.81,37.84,132204.0,31.3889,31.4055,31.3641,31.3889,132204.0
2017-09-28 13:25:00,37.84,37.84,37.81,37.83,164139.0,31.3889,31.3889,31.3641,31.3807,164139.0
2017-09-28 13:30:00,37.83,37.83,37.78,37.81,108893.0,31.3807,31.3807,31.3392,31.3641,108893.0
2017-09-28 13:35:00,37.8,37.81,37.77,37.79,200862.0,31.3558,31.3641,31.3309,31.3475,200862.0
2017-09-28 13:40:00,37.78,37.82,37.78,37.78,74111.0,31.3392,31.3724,31.3392,31.3392,74111.0
2017-09-28 13:45:00,37.79,37.8,37.77,37.78,129085.0,31.3475,31.3558,31.3309,31.3392,129085.0
2017-09-28 13:50:00,37.79,37.79,37.76,37.77,78493.0,31.3475,31.3475,31.3226,31.3309,78493.0
2017-09-28 13:55:00,37.78,37.81,37.76,37.76,232544.0,31.3392,31.3641,31.3226,31.3226,232544.0
2017-09-28 14:00:00,37.77,37.79,37.74,37.78,203389.0,31.3309,31.3475,31.306,31.3392,203389.0
2017-09-28 14:05:00,37.79,37.83,37.78,37.83,123839.0,31.3475,31.3807,31.3392,31.3807,123839.0
2017-09-28 14:10:00,37.83,37.86,37.82,37.84,67508.0,31.3807,31.4055,31.3724,31.3889,67508.0
2017-09-28 14:15:00,37.85,37.87,37.83,37.84,75578.0,31.3972,31.4138,31.3807,31.3889,75578.0
2017-09-28 14:20:00,37.84,37.87,37.81,37.81,100557.0,31.3889,31.4138,31.3641,31.3641,100557.0
2017-09-28 14:25:00,37.82,37.85,37.81,37.83,93598.0,31.3724,31.3972,31.3641,31.3807,93598.0
2017-09-28 14:30:00,37.82,37.84,37.81,37.83,87160.0,31.3724,31.3889,31.3641,31.3807,87160.0
2017-09-28 14:35:00,37.83,37.84,37.81,37.81,186562.0,31.3807,31.3889,31.3641,31.3641,186562.0
2017-09-28 14:40:00,37.82,37.86,37.81,37.84,100915.0,31.3724,31.4055,31.3641,31.3889,100915.0
2017-09-28 14:45:00,37.84,37.86,37.81,37.86,255452.0,31.3889,31.4055,31.3641,31.4055,255452.0
2017-09-28 14:50:00,37.86,37.87,37.85,37.87,52425.0,31.4055,31.4138,31.3972,31.4138,52425.0
2017-09-28 14:55:00,37.87,37.87,37.81,37.81,108601.0,31.4138,31.4138,31.3641,31.3641,108601.0
2017-09-28 15:00:00,37.82,37.86,37.81,37.86,165108.0,31.3724,31.4055,31.3641,31.4055,165108.0
2017-09-28 15:05:00,37.86,37.87,37.81,37.84,264582.0,31.4055,31.4138,31.3641,31.3889,264582.0
2017-09-28 15:10:00,37.85,37.86,37.83,37.86,132991.0,31.3972,31.4055,31.3807,31.4055,132991.0
2017-09-28 15:15:00,37.86,37.87,37.84,37.85,111033.0,31.4055,31.4138,31.3889,31.3972,111033.0
2017-09-28 15:20:00,37.86,37.87,37.84,37.84,158997.0,31.4055,31.4138,31.3889,31.3889,158997.0
2017-09-28 15:25:00,37.85,37.86,37.84,37.85,238362.0,31.3972,31.4055,31.3889,31.3972,238362.0
2017-09-28 15:30:00,37.85,37.86,37.79,37.82,263457.0,31.3972,31.4055,31.3475,31.3724,263457.0
2017-09-28 15:35:00,37.82,37.83,37.78,37.78,212858.0,31.3724,31.3807,31.3392,31.3392,212858.0
2017-09-28 15:40:00,37.78,37.8,37.77,37.79,155116.0,31.3392,31.3558,31.3309,31.3475,155116.0
2017-09-28 15:45:00,37.79,37.8,37.73,37.75,310366.0,31.3475,31.3558,31.2977,31.3143,310366.0
2017-09-28 15:50:00,37.76,37.82,37.73,37.75,702784.0,31.3226,31.3724,31.2977,31.3143,702784.0
2017-09-28 15:55:00,37.75,37.86,37.74,37.82,1065525.0,31.3143,31.4055,31.306,31.3724,1065525.0
2017-09-29 09:30:00,37.82,37.84,37.65,37.69,331881.0,31.3724,31.3889,31.2313,31.2645,331881.0
2017-09-29 09:35:00,37.69,37.71,37.66,37.66,146964.0,31.2645,31.2811,31.2396,31.2396,146964.0
2017-09-29 09:40:00,37.67,37.7,37.61,37.66,267400.0,31.2479,31.2728,31.1982,31.2396,267400.0
2017-09-29 09:45:00,37.66,37.75,37.65,37.73,232117.0,31.2396,31.3143,31.2313,31.2977,232117.0
2017-09-29 09:50:00,37.73,37.81,37.72,37.76,118357.0,31.2977,31.3641,31.2894,31.3226,118357.0
2017-09-29 09:55:00,37.76,37.8,37.73,37.74,104914.0,31.3226,31.3558,31.2977,31.306,104914.0
2017-09-29 10:00:00,37.74,37.76,37.69,37.72,95939.0,31.306,31.3226,31.2645,31.2894,95939.0
2017-09-29 10:05:00,37.72,37.77,37.72,37.77,185449.0,31.2894,31.3309,31.2894,31.3309,185449.0
2017-09-29 10:10:00,37.77,37.8,37.76,37.77,131883.0,31.3309,31.3558,31.3226,31.3309,131883.0
2017-09-29 10:15:00,37.77,37.8,37.75,37.77,143720.0,31.3309,31.3558,31.3143,31.3309,143720.0
2017-09-29 10:20:00,37.78,37.81,37.78,37.78,147178.0,31.3392,31.3641,31.3392,31.3392,147178.0
2017-09-29 10:25:00,37.78,37.82,37.78,37.8,104045.0,31.3392,31.3724,31.3392,31.3558,104045.0
2017-09-29 10:30:00,37.8,37.82,37.78,37.78,277911.0,31.3558,31.3724,31.3392,31.3392,277911.0
2017-09-29 10:35:00,37.78,37.86,37.78,37.86,495847.0,31.3392,31.4055,31.3392,31.4055,495847.0
2017-09-29 10:40:00,37.86,37.86,37.8,37.83,163516.0,31.4055,31.4055,31.3558,31.3807,163516.0
2017-09-29 10:45:00,37.83,37.83,37.79,37.8,175673.0,31.3807,31.3807,31.3475,31.3558,175673.0
2017-09-29 10:50:00,37.8,37.87,37.8,37.87,96491.0,31.3558,31.4138,31.3558,31.4138,96491.0
2017-09-29 10:55:00,37.87,37.9,37.84,37.86,76345.0,31.4138,31.4387,31.3889,31.4055,76345.0
2017-09-29 11:00:00,37.86,37.87,37.82,37.84,51932.0,31.4055,31.4138,31.3724,31.3889,51932.0
2017-09-29 11:05:00,37.83,37.87,37.83,37.84,49815.0,31.3807,31.4138,31.3807,31.3889,49815.0
2017-09-29 11:10:00,37.84,37.9,37.84,37.9,79223.0,31.3889,31.4387,31.3889,31.4387,79223.0
2017-09-29 11:15:00,37.9,37.98,37.88,37.92,208864.0,31.4387,31.5051,31.4221,31.4553,208864.0
2017-09-29 11:20:00,37.93,38.03,37.92,37.98,192092.0,31.4636,31.5466,31.4553,31.5051,192092.0
2017-09-29 11:25:00,37.99,38.0,37.94,37.97,76764.0,31.5134,31.5217,31.4719,31.4968,76764.0
2017-09-29 11:30:00,37.98,38.02,37.95,38.02,71650.0,31.5051,31.5383,31.4802,31.5383,71650.0
2017-09-29 11:35:00,38.02,38.03,37.98,37.98,138387.0,31.5383,31.5466,31.5051,31.5051,138387.0
2017-09-29 11:40:00,37.98,37.99,37.95,37.95,49147.0,31.5051,31.5134,31.4802,31.4802,49147.0
2017-09-29 11:45:00,37.95,38.03,37.95,38.01,79870.0,31.4802,31.5466,31.4802,31.53,79870.0
2017-09-29 11:50:00,38.01,38.1,38.01,38.09,142895.0,31.53,31.6046,31.53,31.5963,142895.0
2017-09-29 11:55:00,38.08,38.08,38.04,38.05,78808.0,31.588,31.588,31.5549,31.5631,78808.0
2017-09-29 12:00:00,38.06,38.09,38.05,38.09,45285.0,31.5714,31.5963,31.5631,31.5963,45285.0
2017-09-29 12:05:00,38.09,38.09,38.05,38.07,69938.0,31.5963,31.5963,31.5631,31.5797,69938.0
2017-09-29 12:10:00,38.07,38.11,38.06,38.11,131255.0,31.5797,31.6129,31.5714,31.6129,131255.0
2017-09-29 12:15:00,38.1,38.13,38.1,38.13,214439.0,31.6046,31.6295,31.6046,31.6295,214439.0
2017-09-29 12:20:00,38.12,38.13,38.12,38.12,76645.0,31.6212,31.6295,31.6212,31.6212,76645.0
2017-09-29 12:25:00,38.13,38.19,38.08,38.14,259250.0,31.6295,31.6793,31.588,31.6378,259250.0
2017-09-29 12:30:00,38.14,38.16,38.1,38.12,73303.0,31.6378,31.6544,31.6046,31.6212,73303.0
2017-09-29 12:35:00,38.12,38.13,38.1,38.12,52996.0,31.6212,31.6295,31.6046,31.6212,52996.0
2017-09-29 12:40:00,38.12,38.14,38.1,38.1,60155.0,31.6212,31.6378,31.6046,31.6046,60155.0
2017-09-29 12:45:00,38.11,38.14,38.09,38.09,146509.0,31.6129,31.6378,31.5963,31.5963,146509.0
2017-09-29 12:50:00,38.09,38.11,38.09,38.1,68530.0,31.5963,31.6129,31.5963,31.6046,68530.0
2017-09-29 12:55:00,38.1,38.18,38.1,38.18,140159.0,31.6046,31.671,31.6046,31.671,140159.0
2017-09-29 13:00:00,38.18,38.23,38.17,38.22,148357.0,31.671,31.7125,31.6627,31.7042,148357.0
2017-09-29 13:05:00,38.22,38.27,38.22,38.25,219104.0,31.7042,31.7456,31.7042,31.729,219104.0
2017-09-29 13:10:00,38.26,38.26,38.18,38.18,222377.0,31.7373,31.7373,31.671,31.671,222377.0
2017-09-29 13:15:00,38.19,38.2,38.16,38.19,185240.0,31.6793,31.6876,31.6544,31.6793,185240.0
2017-09-29 13:20:00,38.19,38.2,38.16,38.19,63433.0,31.6793,31.6876,31.6544,31.6793,63433.0
2017-09-29 13:25:00,38.19,38.26,38.18,38.25,113683.0,31.6793,31.7373,31.671,31.729,113683.0
2017-09-29 13:30:00,38.25,38.25,38.21,38.22,107029.0,31.729,31.729,31.6959,31.7042,107029.0
2017-09-29 13:35:00,38.21,38.25,38.21,38.24,160124.0,31.6959,31.729,31.6959,31.7208,160124.0
2017-09-29 13:40:00,38.25,38.27,38.22,38.24,125186.0,31.729,31.7456,31.7042,31.7208,125186.0
2017-09-29 13:45:00,38.23,38.26,38.21,38.23,108443.0,31.7125,31.7373,31.6959,31.7125,108443.0
2017-09-29 13:50:00,38.22,38.25,38.21,38.24,177044.0,31.7042,31.729,31.6959,31.7208,177044.0
2017-09-29 13:55:00,38.24,38.31,38.22,38.3,303735.0,31.7208,31.7788,31.7042,31.7705,303735.0
2017-09-29 14:00:00,38.31,38.35,38.3,38.32,123133.0,31.7788,31.812,31.7705,31.7871,123133.0
2017-09-29 14:05:00,38.33,38.33,38.26,38.27,144525.0,31.7954,31.7954,31.7373,31.7456,144525.0
2017-09-29 14:10:00,38.27,38.29,38.25,38.29,167917.0,31.7456,31.7622,31.729,31.7622,167917.0
2017-09-29 14:15:00,38.29,38.33,38.28,38.32,138991.0,31.7622,31.7954,31.7539,31.7871,138991.0
2017-09-29 14:20:00,38.32,38.35,38.31,38.35,134388.0,31.7871,31.812,31.7788,31.812,134388.0
2017-09-29 14:25:00,38.34,38.34,38.31,38.34,119499.0,31.8037,31.8037,31.7788,31.8037,119499.0
2017-09-29 14:30:00,38.34,38.36,38.33,38.33,138353.0,31.8037,31.8203,31.7954,31.7954,138353.0
2017-09-29 14:35:00,38.34,38.34,38.3,38.31,123518.0,31.8037,31.8037,31.7705,31.7788,123518.0
2017-09-29 14:40:00,38.31,38.31,38.27,38.27,192491.0,31.7788,31.7788,31.7456,31.7456,192491.0
2017-09-29 14:45:00,38.28,38.31,38.27,38.3,141531.0,31.7539,31.7788,31.7456,31.7705,141531.0
2017-09-29 14:50:00,38.3,38.31,38.3,38.31,75736.0,31.7705,31.7788,31.7705,31.7788,75736.0
2017-09-29 14:55:00,38.3,38.34,38.3,38.31,209041.0,31.7705,31.8037,31.7705,31.7788,209041.0
2017-09-29 15:00:00,38.3,38.33,38.29,38.33,126093.0,31.7705,31.7954,31.7622,31.7954,126093.0
2017-09-29 15:05:00,38.33,38.33,38.29,38.32,165280.0,31.7954,31.7954,31.7622,31.7871,165280.0
2017-09-29 15:10:00,38.32,38.35,38.31,38.34,278440.0,31.7871,31.812,31.7788,31.8037,278440.0
2017-09-29 15:15:00,38.34,38.35,38.31,38.33,170965.0,31.8037,31.812,31.7788,31.7954,170965.0
2017-09-29 15:20:00,38.32,38.38,38.32,38.38,284302.0,31.7871,31.8369,31.7871,31.8369,284302.0
2017-09-29 15:25:00,38.37,38.42,38.37,38.39,349879.0,31.8286,31.8701,31.8286,31.8452,349879.0
2017-09-29 15:30:00,38.39,38.41,38.36,38.41,265642.0,31.8452,31.8618,31.8203,31.8618,265642.0
2017-09-29 15:35:00,38.41,38.45,38.4,38.41,848117.0,31.8618,31.895,31.8535,31.8618,848117.0
2017-09-29 15:40:00,38.41,38.48,38.41,38.44,358629.0,31.8618,31.9198,31.8618,31.8867,358629.0
2017-09-29 15:45:00,38.44,38.46,38.39,38.45,493212.0,31.8867,31.9032,31.8452,31.895,493212.0
2017-09-29 15:50:00,38.45,38.51,38.44,38.48,708726.0,31.895,31.9447,31.8867,31.9198,708726.0
2017-09-29 15:55:00,38.48,38.51,38.46,38.47,1871202.0,31.9198,31.9447,31.9032,31.9115,1871202.0
2017-10-02 09:30:00,38.41,38.73,38.4,38.73,542921.0,31.8618,32.1272,31.8535,32.1272,542921.0
2017-10-02 09:35:00,38.73,38.74,38.6,38.69,370469.0,32.1272,32.1355,32.0194,32.094,370469.0
2017-10-02 09:40:00,38.69,38.85,38.68,38.75,255369.0,32.094,32.2268,32.0857,32.1438,255369.0
2017-10-02 09:45:00,38.76,38.78,38.65,38.66,377771.0,32.1521,32.1687,32.0609,32.0692,377771.0
2017-10-02 09:50:00,38.66,38.69,38.57,38.59,299453.0,32.0692,32.094,31.9945,32.0111,299453.0
2017-10-02 09:55:00,38.6,38.68,38.59,38.68,236609.0,32.0194,32.0857,32.0111,32.0857,236609.0
2017-10-02 10:00:00,38.68,38.68,38.59,38.63,162488.0,32.0857,32.0857,32.0111,32.0443,162488.0
2017-10-02 10:05:00,38.64,38.66,38.6,38.62,211372.0,32.0526,32.0692,32.0194,32.036,211372.0
2017-10-02 10:10:00,38.62,38.67,38.6,38.66,178541.0,32.036,32.0774,32.0194,32.0692,178541.0
2017-10-02 10:15:00,38.66,38.74,38.66,38.7,156102.0,32.0692,32.1355,32.0692,32.1023,156102.0
2017-10-02 10:20:00,38.7,38.73,38.67,38.73,138322.0,32.1023,32.1272,32.0774,32.1272,138322.0
2017-10-02 10:25:00,38.72,38.72,38.63,38.65,127778.0,32.1189,32.1189,32.0443,32.0609,127778.0
2017-10-02 10:30:00,38.65,38.65,38.55,38.55,198870.0,32.0609,32.0609,31.9779,31.9779,198870.0
2017-10-02 10:35:00,38.55,38.55,38.51,38.54,280819.0,31.9779,31.9779,31.9447,31.9696,280819.0
2017-10-02 10:40:00,38.53,38.6,38.53,38.59,196354.0,31.9613,32.0194,31.9613,32.0111,196354.0
2017-10-02 10:45:00,38.6,38.64,38.58,38.64,195253.0,32.0194,32.0526,32.0028,32.0526,195253.0
2017-10-02 10:50:00,38.63,38.64,38.61,38.63,153725.0,32.0443,32.0526,32.0277,32.0443,153725.0
2017-10-02 10:55:00,38.64,38.64,38.6,38.61,149846.0,32.0526,32.0526,32.0194,32.0277,149846.0
2017-10-02 11:00:00,38.61,38.61,38.58,38.59,159002.0,32.0277,32.0277,32.0028,32.0111,159002.0
2017-10-02 11:05:00,38.59,38.61,38.57,38.58,265363.0,32.0111,32.0277,31.9945,32.0028,265363.0
2017-10-02 11:10:00,38.58,38.58,38.57,38.57,78847.0,32.0028,32.0028,31.9945,31.9945,78847.0
2017-10-02 11:15:00,38.57,38.59,38.55,38.55,122198.0,31.9945,32.0111,31.9779,31.9779,122198.0
2017-10-02 11:20:00,38.55,38.57,38.55,38.55,113612.0,31.9779,31.9945,31.9779,31.9779,113612.0
2017-10-02 11:25:00,38.55,38.56,38.5,38.5,121749.0,31.9779,31.9862,31.9364,31.9364,121749.0
2017-10-02 11:30:00,38.5,38.53,38.48,38.48,221112.0,31.9364,31.9613,31.9198,31.9198,221112.0
2017-10-02 11:35:00,38.48,38.49,38.46,38.48,98260.0,31.9198,31.9281,31.9032,31.9198,98260.0
2017-10-02 11:40:00,38.49,38.49,38.43,38.45,165810.0,31.9281,31.9281,31.8784,31.895,165810.0
2017-10-02 11:45:00,38.44,38.45,38.42,38.43,68706.0,31.8867,31.895,31.8701,31.8784,68706.0
2017-10-02 11:50:00,38.42,38.44,38.41,38.41,167273.0,31.8701,31.8867,31.8618,31.8618,167273.0
2017-10-02 11:55:00,38.41,38.42,38.35,38.36,279570.0,31.8618,31.8701,31.812,31.8203,279570.0
2017-10-02 12:00:00,38.35,38.36,38.3,38.32,193308.0,31.812,31.8203,31.7705,31.7871,193308.0
2017-10-02 12:05:00,38.33,38.35,38.32,38.32,56836.0,31.7954,31.812,31.7871,31.7871,56836.0
2017-10-02 12:10:00,38.32,38.37,38.29,38.35,160781.0,31.7871,31.8286,31.7622,31.812,160781.0
2017-10-02 12:15:00,38.36,38.39,38.35,38.39,113701.0,31.8203,31.8452,31.812,31.8452,113701.0
2017-10-02 12:20:00,38.39,38.43,38.38,38.43,146934.0,31.8452,31.8784,31.8369,31.8784,146934.0
2017-10-02 12:25:00,38.43,38.45,38.42,38.45,115018.0,31.8784,31.895,31.8701,31.895,115018.0
2017-10-02 12:30:00,38.45,38.47,38.44,38.46,110715.0,31.895,31.9115,31.8867,31.9032,110715.0
2017-10-02 12:35:00,38.46,38.47,38.46,38.47,113741.0,31.9032,31.9115,31.9032,31.9115,113741.0
2017-10-02 12:40:00,38.47,38.51,38.46,38.5,136224.0,31.9115,31.9447,31.9032,31.9364,136224.0
2017-10-02 12:45:00,38.5,38.5,38.45,38.46,66414.0,31.9364,31.9364,31.895,31.9032,66414.0
2017-10-02 12:50:00,38.46,38.48,38.45,38.46,81445.0,31.9032,31.9198,31.895,31.9032,81445.0
2017-10-02 12:55:00,38.45,38.46,38.45,38.46,34800.0,31.895,31.9032,31.895,31.9032,34800.0
2017-10-02 13:00:00,38.45,38.46,38.43,38.44,72538.0,31.895,31.9032,31.8784,31.8867,72538.0
2017-10-02 13:05:00,38.44,38.44,38.4,38.4,122618.0,31.8867,31.8867,31.8535,31.8535,122618.0
2017-10-02 13:10:00,38.41,38.41,38.4,38.4,60498.0,31.8618,31.8618,31.8535,31.8535,60498.0
2017-10-02 13:15:00,38.4,38.41,38.39,38.39,143198.0,31.8535,31.8618,31.8452,31.8452,143198.0
2017-10-02 13:20:00,38.39,38.4,38.23,38.23,200619.0,31.8452,31.8535,31.7125,31.7125,200619.0
2017-10-02 13:25:00,38.23,38.29,38.23,38.28,207874.0,31.7125,31.7622,31.7125,31.7539,207874.0
2017-10-02 13:30:00,38.28,38.29,38.22,38.25,140111.0,31.7539,31.7622,31.7042,31.729,140111.0
2017-10-02 13:35:00,38.24,38.26,38.24,38.25,87323.0,31.7208,31.7373,31.7208,31.729,87323.0
2017-10-02 13:40:00,38.25,38.28,38.22,38.28,191264.0,31.729,31.7539,31.7042,31.7539,191264.0
2017-10-02 13:45:00,38.27,38.32,38.27,38.32,97909.0,31.7456,31.7871,31.7456,31.7871,97909.0
2017-10-02 13:50:00,38.31,38.36,38.31,38.36,94430.0,31.7788,31.8203,31.7788,31.8203,94430.0
2017-10-02 13:55:00,38.36,38.37,38.34,38.37,97831.0,31.8203,31.8286,31.8037,31.8286,97831.0
2017-10-02 14:00:00,38.37,38.37,38.3,38.35,195539.0,31.8286,31.8286,31.7705,31.812,195539.0
2017-10-02 14:05:00,38.34,38.35,38.34,38.35,52888.0,31.8037,31.812,31.8037,31.812,52888.0
2017-10-02 14:10:00,38.34,38.36,38.31,38.33,166841.0,31.8037,31.8203,31.7788,31.7954,166841.0
2017-10-02 14:15:00,38.32,38.33,38.29,38.29,162676.0,31.7871,31.7954,31.7622,31.7622,162676.0
2017-10-02 14:20:00,38.3,38.31,38.27,38.28,156120.0,31.7705,31.7788,31.7456,31.7539,156120.0
2017-10-02 14:25:00,38.27,38.33,38.27,38.3,130015.0,31.7456,31.7954,31.7456,31.7705,130015.0
2017-10-02 14:30:00,38.3,38.35,38.3,38.33,134190.0,31.7705,31.812,31.7705,31.7954,134190.0
2017-10-02 14:35:00,38.33,38.34,38.26,38.26,127581.0,31.7954,31.8037,31.7373,31.7373,127581.0
2017-10-02 14:40:00,38.26,38.28,38.22,38.22,113674.0,31.7373,31.7539,31.7042,31.7042,113674.0
2017-10-02 14:45:00,38.22,38.23,38.15,38.19,193245.0,31.7042,31.7125,31.6461,31.6793,193245.0
2017-10-02 14:50:00,38.18,38.18,38.05,38.05,660351.0,31.671,31.671,31.5631,31.5631,660351.0
2017-10-02 14:55:00,38.07,38.09,38.04,38.06,189871.0,31.5797,31.5963,31.5549,31.5714,189871.0
2017-10-02 15:00:00,38.06,38.08,38.02,38.07,159579.0,31.5714,31.588,31.5383,31.5797,159579.0
2017-10-02 15:05:00,38.07,38.13,38.06,38.1,227956.0,31.5797,31.6295,31.5714,31.6046,227956.0
2017-10-02 15:10:00,38.11,38.12,38.04,38.04,187454.0,31.6129,31.6212,31.5549,31.5549,187454.0
2017-10-02 15:15:00,38.04,38.05,38.01,38.01,247170.0,31.5549,31.5631,31.53,31.53,247170.0
2017-10-02 15:20:00,38.02,38.02,38.0,38.0,192771.0,31.5383,31.5383,31.5217,31.5217,192771.0
2017-10-02 15:25:00,38.0,38.05,38.0,38.04,277293.0,31.5217,31.5631,31.5217,31.5549,277293.0
2017-10-02 15:30:00,38.03,38.04,38.0,38.0,162603.0,31.5466,31.5549,31.5217,31.5217,162603.0
2017-10-02 15:35:00,38.01,38.04,38.0,38.04,312565.0,31.53,31.5549,31.5217,31.5549,312565.0
2017-10-02 15:40:00,38.04,38.04,37.98,38.01,384231.0,31.5549,31.5549,31.5051,31.53,384231.0
2017-10-02 15:45:00,38.01,38.03,37.97,38.01,426508.0,31.53,31.5466,31.4968,31.53,426508.0
2017-10-02 15:50:00,38.01,38.01,37.93,37.94,588494.0,31.53,31.53,31.4636,31.4719,588494.0
2017-10-02 15:55:00,37.94,37.99,37.93,37.96,1327649.0,31.4719,31.5134,31.4636,31.4885,1327649.0
2017-10-03 09:30:00,37.8,38.0,37.76,38.0,628820.0,31.4847,31.6513,31.4514,31.6513,628820.0
2017-10-03 09:35:00,37.99,38.01,37.91,37.95,204201.0,31.643,31.6596,31.5763,31.6096,204201.0
2017-10-03 09:40:00,37.95,38.05,37.87,37.88,242264.0,31.6096,31.6929,31.543,31.5513,242264.0
2017-10-03 09:45:00,37.89,37.91,37.84,37.89,106001.0,31.5597,31.5763,31.518,31.5597,106001.0
2017-10-03 09:50:00,37.89,37.92,37.88,37.9,113475.0,31.5597,31.5847,31.5513,31.568,113475.0
2017-10-03 09:55:00,37.9,37.93,37.89,37.89,137940.0,31.568,31.593,31.5597,31.5597,137940.0
2017-10-03 10:00:00,37.89,37.89,37.81,37.86,136902.0,31.5597,31.5597,31.493,31.5347,136902.0
2017-10-03 10:05:00,37.87,37.89,37.8,37.82,298420.0,31.543,31.5597,31.4847,31.5014,298420.0
2017-10-03 10:10:00,37.83,37.83,37.73,37.75,58222.0,31.5097,31.5097,31.4264,31.4431,58222.0
2017-10-03 10:15:00,37.75,37.76,37.69,37.74,146191.0,31.4431,31.4514,31.3931,31.4347,146191.0
2017-10-03 10:20:00,37.74,37.83,37.73,37.8,361622.0,31.4347,31.5097,31.4264,31.4847,361622.0
2017-10-03 10:25:00,37.8,37.89,37.8,37.88,162709.0,31.4847,31.5597,31.4847,31.5513,162709.0
2017-10-03 10:30:00,37.88,37.9,37.84,37.88,92045.0,31.5513,31.568,31.518,31.5513,92045.0
2017-10-03 10:35:00,37.89,37.94,37.88,37.92,81154.0,31.5597,31.6013,31.5513,31.5847,81154.0
2017-10-03 10:40:00,37.93,37.98,37.92,37.96,60575.0,31.593,31.6346,31.5847,31.618,60575.0
2017-10-03 10:45:00,37.95,37.97,37.93,37.93,83721.0,31.6096,31.6263,31.593,31.593,83721.0
2017-10-03 10:50:00,37.93,37.96,37.91,37.94,138129.0,31.593,31.618,31.5763,31.6013,138129.0
2017-10-03 10:55:00,37.94,37.99,37.93,37.97,68307.0,31.6013,31.643,31.593,31.6263,68307.0
2017-10-03 11:00:00,37.98,37.98,37.96,37.97,51395.0,31.6346,31.6346,31.618,31.6263,51395.0
2017-10-03 11:05:00,37.97,37.97,37.93,37.93,95001.0,31.6263,31.6263,31.593,31.593,95001.0
2017-10-03 11:10:00,37.94,37.95,37.92,37.95,87532.0,31.6013,31.6096,31.5847,31.6096,87532.0
2017-10-03 11:15:00,37.95,37.98,37.94,37.98,96693.0,31.6096,31.6346,31.6013,31.6346,96693.0
2017-10-03 11:20:00,37.97,37.99,37.96,37.98,56279.0,31.6263,31.643,31.618,31.6346,56279.0
2017-10-03 11:25:00,37.99,37.99,37.94,37.95,51949.0,31.643,31.643,31.6013,31.6096,51949.0
2017-10-03 11:30:00,37.94,37.95,37.92,37.92,63208.0,31.6013,31.6096,31.5847,31.5847,63208.0
2017-10-03 11:35:00,37.93,37.93,37.88,37.89,2605116.0,31.593,31.593,31.5513,31.5597,2605116.0
2017-10-03 11:40:00,37.89,37.91,37.85,37.86,131705.0,31.5597,31.5763,31.5264,31.5347,131705.0
2017-10-03 11:45:00,37.85,37.88,37.8,37.82,163181.0,31.5264,31.5513,31.4847,31.5014,163181.0
2017-10-03 11:50:00,37.82,37.86,37.81,37.85,176381.0,31.5014,31.5347,31.493,31.5264,176381.0
2017-10-03 11:55:00,37.84,37.97,37.8,37.81,78540.0,31.518,31.6263,31.4847,31.493,78540.0
2017-10-03 12:00:00,37.8,37.86,37.8,37.86,97155.0,31.4847,31.5347,31.4847,31.5347,97155.0
2017-10-03 12:05:00,37.86,37.9,37.85,37.89,60972.0,31.5347,31.568,31.5264,31.5597,60972.0
2017-10-03 12:10:00,37.89,37.91,37.88,37.89,59457.0,31.5597,31.5763,31.5513,31.5597,59457.0
2017-10-03 12:15:00,37.89,37.91,37.86,37.87,49521.0,31.5597,31.5763,31.5347,31.543,49521.0
2017-10-03 12:20:00,37.86,37.9,37.86,37.89,126673.0,31.5347,31.568,31.5347,31.5597,126673.0
2017-10-03 12:25:00,37.89,37.89,37.85,37.88,63064.0,31.5597,31.5597,31.5264,31.5513,63064.0
2017-10-03 12:30:00,37.87,37.9,37.86,37.88,132418.0,31.543,31.568,31.5347,31.5513,132418.0
2017-10-03 12:35:00,37.89,37.89,37.84,37.84,161878.0,31.5597,31.5597,31.518,31.518,161878.0
2017-10-03 12:40:00,37.84,37.85,37.81,37.84,142680.0,31.518,31.5264,31.493,31.518,142680.0
2017-10-03 12:45:00,37.84,37.87,37.84,37.86,132325.0,31.518,31.543,31.518,31.5347,132325.0
2017-10-03 12:50:00,37.86,37.86,37.84,37.84,60011.0,31.5347,31.5347,31.518,31.518,60011.0
2017-10-03 12:55:00,37.85,37.87,37.84,37.87,180470.0,31.5264,31.543,31.518,31.543,180470.0
2017-10-03 13:00:00,37.87,37.9,37.86,37.9,391495.0,31.543,31.568,31.5347,31.568,391495.0
2017-10-03 13:05:00,37.9,37.9,37.88,37.9,73066.0,31.568,31.568,31.5513,31.568,73066.0
2017-10-03 13:10:00,37.89,37.93,37.89,37.92,305440.0,31.5597,31.593,31.5597,31.5847,305440.0
2017-10-03 13:15:00,37.92,37.92,37.88,37.9,193520.0,31.5847,31.5847,31.5513,31.568,193520.0
2017-10-03 13:20:00,37.91,37.92,37.89,37.91,75681.0,31.5763,31.5847,31.5597,31.5763,75681.0
2017-10-03 13:25:00,37.91,37.94,37.9,37.93,104476.0,31.5763,31.6013,31.568,31.593,104476.0
2017-10-03 13:30:00,37.93,37.94,37.9,37.9,100774.0,31.593,31.6013,31.568,31.568,100774.0
2017-10-03 13:35:00,37.9,37.98,37.9,37.97,168851.0,31.568,31.6346,31.568,31.6263,168851.0
2017-10-03 13:40:00,37.97,38.0,37.96,37.99,59674.0,31.6263,31.6513,31.618,31.643,59674.0
2017-10-03 13:45:00,38.0,38.01,37.94,37.97,103147.0,31.6513,31.6596,31.6013,31.6263,103147.0
2017-10-03 13:50:00,37.97,38.02,37.97,38.02,44892.0,31.6263,31.668,31.6263,31.668,44892.0
2017-10-03 13:55:00,38.01,38.04,38.01,38.02,72140.0,31.6596,31.6846,31.6596,31.668,72140.0
2017-10-03 14:00:00,38.02,38.07,38.01,38.07,80985.0,31.668,31.7096,31.6596,31.7096,80985.0
2017-10-03 14:05:00,38.07,38.1,38.06,38.08,84384.0,31.7096,31.7346,31.7013,31.7179,84384.0
2017-10-03 14:10:00,38.08,38.09,38.06,38.09,74902.0,31.7179,31.7263,31.7013,31.7263,74902.0
2017-10-03 14:15:00,38.09,38.1,38.08,38.1,194293.0,31.7263,31.7346,31.7179,31.7346,194293.0
2017-10-03 14:20:00,38.09,38.14,38.09,38.14,140557.0,31.7263,31.7679,31.7263,31.7679,140557.0
2017-10-03 14:25:00,38.13,38.16,38.12,38.16,88188.0,31.7596,31.7846,31.7512,31.7846,88188.0
2017-10-03 14:30:00,38.16,38.16,38.1,38.1,118386.0,31.7846,31.7846,31.7346,31.7346,118386.0
2017-10-03 14:35:00,38.11,38.12,38.09,38.1,49296.0,31.7429,31.7512,31.7263,31.7346,49296.0
2017-10-03 14:40:00,38.11,38.14,38.09,38.14,88072.0,31.7429,31.7679,31.7263,31.7679,88072.0
2017-10-03 14:45:00,38.14,38.17,38.13,38.15,103806.0,31.7679,31.7929,31.7596,31.7762,103806.0
2017-10-03 14:50:00,38.16,38.18,38.15,38.17,63790.0,31.7846,31.8012,31.7762,31.7929,63790.0
2017-10-03 14:55:00,38.18,38.2,38.15,38.18,210194.0,31.8012,31.8179,31.7762,31.8012,210194.0
2017-10-03 15:00:00,38.19,38.19,38.14,38.16,92420.0,31.8096,31.8096,31.7679,31.7846,92420.0
2017-10-03 15:05:00,38.16,38.17,38.14,38.16,67989.0,31.7846,31.7929,31.7679,31.7846,67989.0
2017-10-03 15:10:00,38.17,38.21,38.16,38.2,129032.0,31.7929,31.8262,31.7846,31.8179,129032.0
2017-10-03 15:15:00,38.2,38.23,38.2,38.23,459469.0,31.8179,31.8429,31.8179,31.8429,459469.0
2017-10-03 15:20:00,38.23,38.25,38.22,38.25,209416.0,31.8429,31.8595,31.8345,31.8595,209416.0
2017-10-03 15:25:00,38.25,38.28,38.24,38.25,194964.0,31.8595,31.8845,31.8512,31.8595,194964.0
2017-10-03 15:30:00,38.25,38.38,38.24,38.38,778254.0,31.8595,31.9678,31.8512,31.9678,778254.0
2017-10-03 15:35:00,38.38,38.38,38.3,38.32,230657.0,31.9678,31.9678,31.9012,31.9178,230657.0
2017-10-03 15:40:00,38.32,38.32,38.29,38.29,305832.0,31.9178,31.9178,31.8928,31.8928,305832.0
2017-10-03 15:45:00,38.29,38.3,38.19,38.2,352001.0,31.8928,31.9012,31.8096,31.8179,352001.0
2017-10-03 15:50:00,38.2,38.23,38.18,38.22,853247.0,31.8179,31.8429,31.8012,31.8345,853247.0
2017-10-03 15:55:00,38.22,38.31,38.21,38.3,1277269.0,31.8345,31.9095,31.8262,31.9012,1277269.0
2017-10-04 09:30:00,38.35,38.52,38.21,38.51,648067.0,31.9428,32.0844,31.8262,32.0761,648067.0
2017-10-04 09:35:00,38.52,38.52,38.17,38.31,395152.0,32.0844,32.0844,31.7929,31.9095,395152.0
2017-10-04 09:40:00,38.3,38.38,38.21,38.22,290427.0,31.9012,31.9678,31.8262,31.8345,290427.0
2017-10-04 09:45:00,38.21,38.31,38.18,38.25,207174.0,31.8262,31.9095,31.8012,31.8595,207174.0
2017-10-04 09:50:00,38.25,38.29,38.23,38.28,216157.0,31.8595,31.8928,31.8429,31.8845,216157.0
2017-10-04 09:55:00,38.27,38.3,38.24,38.28,299111.0,31.8762,31.9012,31.8512,31.8845,299111.0
2017-10-04 10:00:00,38.28,38.32,38.25,38.3,115959.0,31.8845,31.9178,31.8595,31.9012,115959.0
2017-10-04 10:05:00,38.31,38.35,38.3,38.32,70380.0,31.9095,31.9428,31.9012,31.9178,70380.0
2017-10-04 10:10:00,38.32,38.33,38.24,38.25,189537.0,31.9178,31.9262,31.8512,31.8595,189537.0
2017-10-04 10:15:00,38.25,38.26,38.22,38.26,228021.0,31.8595,31.8679,31.8345,31.8679,228021.0
2017-10-04 10:20:00,38.25,38.25,38.16,38.19,153110.0,31.8595,31.8595,31.7846,31.8096,153110.0
2017-10-04 10:25:00,38.19,38.29,38.18,38.22,143699.0,31.8096,31.8928,31.8012,31.8345,143699.0
2017-10-04 10:30:00,38.21,38.26,38.18,38.25,74038.0,31.8262,31.8679,31.8012,31.8595,74038.0
2017-10-04 10:35:00,38.25,38.28,38.22,38.25,101953.0,31.8595,31.8845,31.8345,31.8595,101953.0
2017-10-04 10:40:00,38.25,38.25,38.18,38.2,108453.0,31.8595,31.8595,31.8012,31.8179,108453.0
2017-10-04 10:45:00,38.2,38.22,38.14,38.17,190496.0,31.8179,31.8345,31.7679,31.7929,190496.0
2017-10-04 10:50:00,38.18,38.18,38.13,38.13,146660.0,31.8012,31.8012,31.7596,31.7596,146660.0
2017-10-04 10:55:00,38.14,38.19,38.12,38.19,145085.0,31.7679,31.8096,31.7512,31.8096,145085.0
2017-10-04 11:00:00,38.19,38.23,38.18,38.21,93896.0,31.8096,31.8429,31.8012,31.8262,93896.0
2017-10-04 11:05:00,38.21,38.23,38.18,38.19,101147.0,31.8262,31.8429,31.8012,31.8096,101147.0
2017-10-04 11:10:00,38.19,38.22,38.16,38.19,147652.0,31.8096,31.8345,31.7846,31.8096,147652.0
2017-10-04 11:15:00,38.2,38.22,38.18,38.21,83814.0,31.8179,31.8345,31.8012,31.8262,83814.0
2017-10-04 11:20:00,38.21,38.28,38.2,38.27,272449.0,31.8262,31.8845,31.8179,31.8762,272449.0
2017-10-04 11:25:00,38.27,38.27,38.18,38.2,91852.0,31.8762,31.8762,31.8012,31.8179,91852.0
2017-10-04 11:30:00,38.2,38.21,38.19,38.2,72722.0,31.8179,31.8262,31.8096,31.8179,72722.0
2017-10-04 11:35:00,38.2,38.22,38.19,38.19,86444.0,31.8179,31.8345,31.8096,31.8096,86444.0
2017-10-04 11:40:00,38.2,38.28,38.19,38.27,57160.0,31.8179,31.8845,31.8096,31.8762,57160.0
2017-10-04 11:45:00,38.27,38.3,38.25,38.3,47845.0,31.8762,31.9012,31.8595,31.9012,47845.0
2017-10-04 11:50:00,38.3,38.37,38.29,38.34,83588.0,31.9012,31.9595,31.8928,31.9345,83588.0
2017-10-04 11:55:00,38.34,38.36,38.3,38.36,158307.0,31.9345,31.9511,31.9012,31.9511,158307.0
2017-10-04 12:00:00,38.35,38.42,38.34,38.4,137479.0,31.9428,32.0011,31.9345,31.9845,137479.0
2017-10-04 12:05:00,38.4,38.41,38.38,38.41,45697.0,31.9845,31.9928,31.9678,31.9928,45697.0
2017-10-04 12:10:00,38.41,38.41,38.37,38.39,49121.0,31.9928,31.9928,31.9595,31.9761,49121.0
2017-10-04 12:15:00,38.39,38.44,38.38,38.41,111500.0,31.9761,32.0178,31.9678,31.9928,111500.0
2017-10-04 12:20:00,38.41,38.42,38.39,38.39,39329.0,31.9928,32.0011,31.9761,31.9761,39329.0
2017-10-04 12:25:00,38.39,38.42,38.38,38.39,66207.0,31.9761,32.0011,31.9678,31.9761,66207.0
2017-10-04 12:30:00,38.39,38.39,38.35,38.36,61528.0,31.9761,31.9761,31.9428,31.9511,61528.0
2017-10-04 12:35:00,38.36,38.39,38.35,38.39,50861.0,31.9511,31.9761,31.9428,31.9761,50861.0
2017-10-04 12:40:00,38.39,38.42,38.39,38.4,107581.0,31.9761,32.0011,31.9761,31.9845,107581.0
2017-10-04 12:45:00,38.4,38.43,38.4,38.41,95475.0,31.9845,32.0095,31.9845,31.9928,95475.0
2017-10-04 12:50:00,38.41,38.43,38.4,38.41,71730.0,31.9928,32.0095,31.9845,31.9928,71730.0
2017-10-04 12:55:00,38.41,38.42,38.36,38.38,170797.0,31.9928,32.0011,31.9511,31.9678,170797.0
2017-10-04 13:00:00,38.39,38.39,38.35,38.35,66211.0,31.9761,31.9761,31.9428,31.9428,66211.0
2017-10-04 13:05:00,38.35,38.37,38.34,38.36,34331.0,31.9428,31.9595,31.9345,31.9511,34331.0
2017-10-04 13:10:00,38.36,38.38,38.36,38.37,26462.0,31.9511,31.9678,31.9511,31.9595,26462.0
2017-10-04 13:15:00,38.37,38.38,38.34,38.34,222776.0,31.9595,31.9678,31.9345,31.9345,222776.0
2017-10-04 13:20:00,38.34,38.37,38.33,38.37,203198.0,31.9345,31.9595,31.9262,31.9595,203198.0
2017-10-04 13:25:00,38.36,38.38,38.36,38.38,22280.0,31.9511,31.9678,31.9511,31.9678,22280.0
2017-10-04 13:30:00,38.38,38.38,38.34,38.35,72190.0,31.9678,31.9678,31.9345,31.9428,72190.0
2017-10-04 13:35:00,38.35,38.35,38.26,38.29,173994.0,31.9428,31.9428,31.8679,31.8928,173994.0
2017-10-04 13:40:00,38.29,38.31,38.27,38.3,32117.0,31.8928,31.9095,31.8762,31.9012,32117.0
2017-10-04 13:45:00,38.31,38.36,38.3,38.36,62401.0,31.9095,31.9511,31.9012,31.9511,62401.0
2017-10-04 13:50:00,38.36,38.39,38.35,38.36,64658.0,31.9511,31.9761,31.9428,31.9511,64658.0
2017-10-04 13:55:00,38.36,38.41,38.36,38.39,100050.0,31.9511,31.9928,31.9511,31.9761,100050.0
2017-10-04 14:00:00,38.39,38.41,38.37,38.39,111016.0,31.9761,31.9928,31.9595,31.9761,111016.0
2017-10-04 14:05:00,38.39,38.41,38.35,38.39,168825.0,31.9761,31.9928,31.9428,31.9761,168825.0
2017-10-04 14:10:00,38.38,38.39,38.33,38.35,101915.0,31.9678,31.9761,31.9262,31.9428,101915.0
2017-10-04 14:15:00,38.36,38.37,38.34,38.37,50685.0,31.9511,31.9595,31.9345,31.9595,50685.0
2017-10-04 14:20:00,38.37,38.37,38.34,38.37,74879.0,31.9595,31.9595,31.9345,31.9595,74879.0
2017-10-04 14:25:00,38.37,38.37,38.34,38.37,122401.0,31.9595,31.9595,31.9345,31.9595,122401.0
2017-10-04 14:30:00,38.37,38.37,38.35,38.37,55786.0,31.9595,31.9595,31.9428,31.9595,55786.0
2017-10-04 14:35:00,38.37,38.38,38.36,38.38,70171.0,31.9595,31.9678,31.9511,31.9678,70171.0
2017-10-04 14:40:00,38.38,38.4,38.36,38.4,130316.0,31.9678,31.9845,31.9511,31.9845,130316.0
2017-10-04 14:45:00,38.39,38.48,38.39,38.48,138800.0,31.9761,32.0511,31.9761,32.0511,138800.0
2017-10-04 14:50:00,38.48,38.48,38.41,38.43,152722.0,32.0511,32.0511,31.9928,32.0095,152722.0
2017-10-04 14:55:00,38.43,38.47,38.42,38.47,155890.0,32.0095,32.0428,32.0011,32.0428,155890.0
2017-10-04 15:00:00,38.47,38.47,38.41,38.41,107776.0,32.0428,32.0428,31.9928,31.9928,107776.0
2017-10-04 15:05:00,38.41,38.45,38.41,38.41,73610.0,31.9928,32.0261,31.9928,31.9928,73610.0
2017-10-04 15:10:00,38.41,38.42,38.38,38.39,137406.0,31.9928,32.0011,31.9678,31.9761,137406.0
2017-10-04 15:15:00,38.39,38.44,38.39,38.44,147862.0,31.9761,32.0178,31.9761,32.0178,147862.0
2017-10-04 15:20:00,38.44,38.48,38.42,38.47,208895.0,32.0178,32.0511,32.0011,32.0428,208895.0
2017-10-04 15:25:00,38.47,38.52,38.46,38.51,279256.0,32.0428,32.0844,32.0344,32.0761,279256.0
2017-10-04 15:30:00,38.51,38.52,38.48,38.51,223809.0,32.0761,32.0844,32.0511,32.0761,223809.0
2017-10-04 15:35:00,38.51,38.57,38.48,38.54,313340.0,32.0761,32.1261,32.0511,32.1011,313340.0
2017-10-04 15:40:00,38.55,38.59,38.54,38.58,304314.0,32.1094,32.1427,32.1011,32.1344,304314.0
2017-10-04 15:45:00,38.58,38.58,38.52,38.52,379893.0,32.1344,32.1344,32.0844,32.0844,379893.0
2017-10-04 15:50:00,38.53,38.58,38.52,38.56,684381.0,32.0927,32.1344,32.0844,32.1177,684381.0
2017-10-04 15:55:00,38.55,38.61,38.55,38.58,845714.0,32.1094,32.1594,32.1094,32.1344,845714.0
2017-10-05 09:30:00,38.6,38.78,38.38,38.72,312454.0,32.1511,32.301,31.9678,32.251,312454.0
2017-10-05 09:35:00,38.72,38.78,38.63,38.67,191934.0,32.251,32.301,32.176,32.2094,191934.0
2017-10-05 09:40:00,38.67,38.71,38.64,38.7,139932.0,32.2094,32.2427,32.1844,32.2343,139932.0
2017-10-05 09:45:00,38.7,38.72,38.58,38.61,118688.0,32.2343,32.251,32.1344,32.1594,118688.0
2017-10-05 09:50:00,38.61,38.66,38.58,38.64,216942.0,32.1594,32.201,32.1344,32.1844,216942.0
2017-10-05 09:55:00,38.63,38.64,38.6,38.61,77782.0,32.176,32.1844,32.1511,32.1594,77782.0
2017-10-05 10:00:00,38.62,38.65,38.61,38.62,125492.0,32.1677,32.1927,32.1594,32.1677,125492.0
2017-10-05 10:05:00,38.62,38.64,38.58,38.62,88611.0,32.1677,32.1844,32.1344,32.1677,88611.0
2017-10-05 10:10:00,38.61,38.67,38.61,38.66,159934.0,32.1594,32.2094,32.1594,32.201,159934.0
2017-10-05 10:15:00,38.66,38.77,38.66,38.71,491816.0,32.201,32.2927,32.201,32.2427,491816.0
2017-10-05 10:20:00,38.71,38.72,38.65,38.66,244972.0,32.2427,32.251,32.1927,32.201,244972.0
2017-10-05 10:25:00,38.66,38.68,38.63,38.65,181854.0,32.201,32.2177,32.176,32.1927,181854.0
2017-10-05 10:30:00,38.65,38.66,38.61,38.62,116495.0,32.1927,32.201,32.1594,32.1677,116495.0
2017-10-05 10:35:00,38.62,38.64,38.56,38.58,304736.0,32.1677,32.1844,32.1177,32.1344,304736.0
2017-10-05 10:40:00,38.59,38.61,38.54,38.57,177556.0,32.1427,32.1594,32.1011,32.1261,177556.0
2017-10-05 10:45:00,38.57,38.57,38.45,38.52,158786.0,32.1261,32.1261,32.0261,32.0844,158786.0
2017-10-05 10:50:00,38.52,38.56,38.47,38.49,72596.0,32.0844,32.1177,32.0428,32.0594,72596.0
2017-10-05 10:55:00,38.49,38.53,38.45,38.46,111762.0,32.0594,32.0927,32.0261,32.0344,111762.0
2017-10-05 11:00:00,38.46,38.49,38.39,38.39,110515.0,32.0344,32.0594,31.9761,31.9761,110515.0
2017-10-05 11:05:00,38.4,38.4,38.33,38.35,367062.0,31.9845,31.9845,31.9262,31.9428,367062.0
2017-10-05 11:10:00,38.34,38.35,38.33,38.33,91917.0,31.9345,31.9428,31.9262,31.9262,91917.0
2017-10-05 11:15:00,38.33,38.34,38.26,38.26,179935.0,31.9262,31.9345,31.8679,31.8679,179935.0
2017-10-05 11:20:00,38.27,38.31,38.26,38.3,102752.0,31.8762,31.9095,31.8679,31.9012,102752.0
2017-10-05 11:25:00,38.3,38.34,38.27,38.34,117247.0,31.9012,31.9345,31.8762,31.9345,117247.0
2017-10-05 11:30:00,38.33,38.37,38.3,38.37,120700.0,31.9262,31.9595,31.9012,31.9595,120700.0
2017-10-05 11:35:00,38.37,38.38,38.33,38.36,76051.0,31.9595,31.9678,31.9262,31.9511,76051.0
2017-10-05 11:40:00,38.37,38.4,38.32,38.35,95502.0,31.9595,31.9845,31.9178,31.9428,95502.0
2017-10-05 11:45:00,38.34,38.36,38.28,38.3,138514.0,31.9345,31.9511,31.8845,31.9012,138514.0
2017-10-05 11:50:00,38.3,38.32,38.28,38.28,94267.0,31.9012,31.9178,31.8845,31.8845,94267.0
2017-10-05 11:55:00,38.29,38.3,38.28,38.29,205581.0,31.8928,31.9012,31.8845,31.8928,205581.0
2017-10-05 12:00:00,38.3,38.3,38.27,38.29,197582.0,31.9012,31.9012,31.8762,31.8928,197582.0
2017-10-05 12:05:00,38.29,38.3,38.24,38.24,78462.0,31.8928,31.9012,31.8512,31.8512,78462.0
2017-10-05 12:10:00,38.24,38.26,38.22,38.25,61553.0,31.8512,31.8679,31.8345,31.8595,61553.0
2017-10-05 12:15:00,38.26,38.27,38.17,38.18,152653.0,31.8679,31.8762,31.7929,31.8012,152653.0
2017-10-05 12:20:00,38.18,38.24,38.17,38.23,225640.0,31.8012,31.8512,31.7929,31.8429,225640.0
2017-10-05 12:25:00,38.23,38.24,38.19,38.2,203791.0,31.8429,31.8512,31.8096,31.8179,203791.0
2017-10-05 12:30:00,38.2,38.21,38.18,38.18,115558.0,31.8179,31.8262,31.8012,31.8012,115558.0
2017-10-05 12:35:00,38.19,38.22,38.18,38.21,121046.0,31.8096,31.8345,31.8012,31.8262,121046.0
2017-10-05 12:40:00,38.21,38.21,38.12,38.12,102941.0,31.8262,31.8262,31.7512,31.7512,102941.0
2017-10-05 12:45:00,38.12,38.14,38.12,38.14,65063.0,31.7512,31.7679,31.7512,31.7679,65063.0
2017-10-05 12:50:00,38.13,38.18,38.11,38.16,134178.0,31.7596,31.8012,31.7429,31.7846,134178.0
2017-10-05 12:55:00,38.16,38.16,38.13,38.16,95523.0,31.7846,31.7846,31.7596,31.7846,95523.0
2017-10-05 13:00:00,38.16,38.16,38.09,38.13,198604.0,31.7846,31.7846,31.7263,31.7596,198604.0
2017-10-05 13:05:00,38.13,38.18,38.12,38.15,111218.0,31.7596,31.8012,31.7512,31.7762,111218.0
2017-10-05 13:10:00,38.16,38.17,38.13,38.15,75276.0,31.7846,31.7929,31.7596,31.7762,75276.0
2017-10-05 13:15:00,38.14,38.22,38.14,38.22,106622.0,31.7679,31.8345,31.7679,31.8345,106622.0
2017-10-05 13:20:00,38.22,38.26,38.19,38.26,215187.0,31.8345,31.8679,31.8096,31.8679,215187.0
2017-10-05 13:25:00,38.26,38.34,38.25,38.33,312763.0,31.8679,31.9345,31.8595,31.9262,312763.0
2017-10-05 13:30:00,38.33,38.36,38.3,38.3,161661.0,31.9262,31.9511,31.9012,31.9012,161661.0
2017-10-05 13:35:00,38.3,38.37,38.29,38.36,152518.0,31.9012,31.9595,31.8928,31.9511,152518.0
2017-10-05 13:40:00,38.36,38.36,38.33,38.34,158914.0,31.9511,31.9511,31.9262,31.9345,158914.0
2017-10-05 13:45:00,38.34,38.35,38.27,38.28,194295.0,31.9345,31.9428,31.8762,31.8845,194295.0
2017-10-05 13:50:00,38.29,38.31,38.27,38.29,75130.0,31.8928,31.9095,31.8762,31.8928,75130.0
2017-10-05 13:55:00,38.29,38.32,38.28,38.3,169061.0,31.8928,31.9178,31.8845,31.9012,169061.0
2017-10-05 14:00:00,38.29,38.31,38.28,38.3,76326.0,31.8928,31.9095,31.8845,31.9012,76326.0
2017-10-05 14:05:00,38.3,38.3,38.28,38.29,111429.0,31.9012,31.9012,31.8845,31.8928,111429.0
2017-10-05 14:10:00,38.29,38.29,38.24,38.26,70041.0,31.8928,31.8928,31.8512,31.8679,70041.0
2017-10-05 14:15:00,38.26,38.27,38.24,38.26,138177.0,31.8679,31.8762,31.8512,31.8679,138177.0
2017-10-05 14:20:00,38.26,38.29,38.25,38.27,135462.0,31.8679,31.8928,31.8595,31.8762,135462.0
2017-10-05 14:25:00,38.27,38.3,38.26,38.3,65646.0,31.8762,31.9012,31.8679,31.9012,65646.0
2017-10-05 14:30:00,38.3,38.33,38.29,38.32,90157.0,31.9012,31.9262,31.8928,31.9178,90157.0
2017-10-05 14:35:00,38.32,38.33,38.3,38.32,139915.0,31.9178,31.9262,31.9012,31.9178,139915.0
2017-10-05 14:40:00,38.32,38.35,38.3,38.34,194688.0,31.9178,31.9428,31.9012,31.9345,194688.0
2017-10-05 14:45:00,38.34,38.36,38.34,38.36,98061.0,31.9345,31.9511,31.9345,31.9511,98061.0
2017-10-05 14:50:00,38.36,38.36,38.28,38.29,213686.0,31.9511,31.9511,31.8845,31.8928,213686.0
2017-10-05 14:55:00,38.28,38.37,38.28,38.35,182293.0,31.8845,31.9595,31.8845,31.9428,182293.0
2017-10-05 15:00:00,38.36,38.4,38.33,38.38,268069.0,31.9511,31.9845,31.9262,31.9678,268069.0
2017-10-05 15:05:00,38.39,38.41,38.38,38.4,323034.0,31.9761,31.9928,31.9678,31.9845,323034.0
2017-10-05 15:10:00,38.4,38.4,38.33,38.34,267378.0,31.9845,31.9845,31.9262,31.9345,267378.0
2017-10-05 15:15:00,38.34,38.35,38.31,38.32,192652.0,31.9345,31.9428,31.9095,31.9178,192652.0
2017-10-05 15:20:00,38.32,38.38,38.32,38.38,145096.0,31.9178,31.9678,31.9178,31.9678,145096.0
2017-10-05 15:25:00,38.38,38.38,38.32,38.32,126928.0,31.9678,31.9678,31.9178,31.9178,126928.0
2017-10-05 15:30:00,38.32,38.37,38.31,38.37,221068.0,31.9178,31.9595,31.9095,31.9595,221068.0
2017-10-05 15:35:00,38.37,38.38,38.34,38.34,176449.0,31.9595,31.9678,31.9345,31.9345,176449.0
2017-10-05 15:40:00,38.34,38.35,38.3,38.3,281209.0,31.9345,31.9428,31.9012,31.9012,281209.0
2017-10-05 15:45:00,38.3,38.36,38.3,38.33,381754.0,31.9012,31.9511,31.9012,31.9262,381754.0
2017-10-05 15:50:00,38.32,38.36,38.32,38.32,382403.0,31.9178,31.9511,31.9178,31.9178,382403.0
2017-10-05 15:55:00,38.32,38.36,38.31,38.34,1005434.0,31.9178,31.9511,31.9095,31.9345,1005434.0
2017-10-06 09:30:00,38.33,38.45,38.31,38.33,332397.0,31.9262,32.0261,31.9095,31.9262,332397.0
2017-10-06 09:35:00,38.34,38.45,38.32,38.44,173351.0,31.9345,32.0261,31.9178,32.0178,173351.0
2017-10-06 09:40:00,38.44,38.45,38.28,38.3,171829.0,32.0178,32.0261,31.8845,31.9012,171829.0
2017-10-06 09:45:00,38.3,38.38,38.27,38.29,124464.0,31.9012,31.9678,31.8762,31.8928,124464.0
2017-10-06 09:50:00,38.28,38.33,38.24,38.29,154332.0,31.8845,31.9262,31.8512,31.8928,154332.0
2017-10-06 09:55:00,38.29,38.3,38.24,38.25,301715.0,31.8928,31.9012,31.8512,31.8595,301715.0
2017-10-06 10:00:00,38.25,38.31,38.21,38.21,133685.0,31.8595,31.9095,31.8262,31.8262,133685.0
2017-10-06 10:05:00,38.21,38.23,38.17,38.19,118821.0,31.8262,31.8429,31.7929,31.8096,118821.0
2017-10-06 10:10:00,38.2,38.2,38.14,38.15,225211.0,31.8179,31.8179,31.7679,31.7762,225211.0
2017-10-06 10:15:00,38.15,38.18,38.11,38.15,191783.0,31.7762,31.8012,31.7429,31.7762,191783.0
2017-10-06 10:20:00,38.16,38.17,38.14,38.15,117386.0,31.7846,31.7929,31.7679,31.7762,117386.0
2017-10-06 10:25:00,38.15,38.21,38.13,38.21,282984.0,31.7762,31.8262,31.7596,31.8262,282984.0
2017-10-06 10:30:00,38.2,38.23,38.17,38.18,308603.0,31.8179,31.8429,31.7929,31.8012,308603.0
2017-10-06 10:35:00,38.18,38.18,38.1,38.18,186232.0,31.8012,31.8012,31.7346,31.8012,186232.0
2017-10-06 10:40:00,38.17,38.3,38.17,38.29,138775.0,31.7929,31.9012,31.7929,31.8928,138775.0
2017-10-06 10:45:00,38.29,38.37,38.23,38.23,149327.0,31.8928,31.9595,31.8429,31.8429,149327.0
2017-10-06 10:50:00,38.23,38.33,38.23,38.24,184249.0,31.8429,31.9262,31.8429,31.8512,184249.0
2017-10-06 10:55:00,38.24,38.27,38.21,38.26,228196.0,31.8512,31.8762,31.8262,31.8679,228196.0
2017-10-06 11:00:00,38.26,38.27,38.2,38.2,78795.0,31.8679,31.8762,31.8179,31.8179,78795.0
2017-10-06 11:05:00,38.2,38.23,38.2,38.23,97048.0,31.8179,31.8429,31.8179,31.8429,97048.0
2017-10-06 11:10:00,38.23,38.28,38.2,38.22,109697.0,31.8429,31.8845,31.8179,31.8345,109697.0
2017-10-06 11:15:00,38.21,38.27,38.21,38.27,84496.0,31.8262,31.8762,31.8262,31.8762,84496.0
2017-10-06 11:20:00,38.27,38.27,38.24,38.25,66063.0,31.8762,31.8762,31.8512,31.8595,66063.0
2017-10-06 11:25:00,38.25,38.31,38.22,38.29,111249.0,31.8595,31.9095,31.8345,31.8928,111249.0
2017-10-06 11:30:00,38.29,38.29,38.22,38.26,651281.0,31.8928,31.8928,31.8345,31.8679,651281.0
2017-10-06 11:35:00,38.26,38.26,38.2,38.22,136601.0,31.8679,31.8679,31.8179,31.8345,136601.0
2017-10-06 11:40:00,38.22,38.33,38.21,38.32,133239.0,31.8345,31.9262,31.8262,31.9178,133239.0
2017-10-06 11:45:00,38.31,38.32,38.26,38.3,50605.0,31.9095,31.9178,31.8679,31.9012,50605.0
2017-10-06 11:50:00,38.3,38.31,38.24,38.25,73747.0,31.9012,31.9095,31.8512,31.8595,73747.0
2017-10-06 11:55:00,38.25,38.25,38.21,38.21,48506.0,31.8595,31.8595,31.8262,31.8262,48506.0
2017-10-06 12:00:00,38.21,38.27,38.19,38.25,73004.0,31.8262,31.8762,31.8096,31.8595,73004.0
2017-10-06 12:05:00,38.26,38.29,38.25,38.25,65093.0,31.8679,31.8928,31.8595,31.8595,65093.0
2017-10-06 12:10:00,38.25,38.25,38.19,38.21,58805.0,31.8595,31.8595,31.8096,31.8262,58805.0
2017-10-06 12:15:00,38.21,38.22,38.16,38.16,65527.0,31.8262,31.8345,31.7846,31.7846,65527.0
2017-10-06 12:20:00,38.16,38.2,38.15,38.2,56177.0,31.7846,31.8179,31.7762,31.8179,56177.0
2017-10-06 12:25:00,38.19,38.2,38.16,38.18,59772.0,31.8096,31.8179,31.7846,31.8012,59772.0
2017-10-06 12:30:00,38.18,38.18,38.17,38.17,22437.0,31.8012,31.8012,31.7929,31.7929,22437.0
2017-10-06 12:35:00,38.17,38.23,38.17,38.22,74411.0,31.7929,31.8429,31.7929,31.8345,74411.0
2017-10-06 12:40:00,38.23,38.26,38.22,38.24,103034.0,31.8429,31.8679,31.8345,31.8512,103034.0
2017-10-06 12:45:00,38.25,38.25,38.21,38.22,55136.0,31.8595,31.8595,31.8262,31.8345,55136.0
2017-10-06 12:50:00,38.21,38.22,38.18,38.18,66373.0,31.8262,31.8345,31.8012,31.8012,66373.0
2017-10-06 12:55:00,38.18,38.23,38.18,38.2,78242.0,31.8012,31.8429,31.8012,31.8179,78242.0
2017-10-06 13:00:00,38.2,38.23,38.19,38.21,71648.0,31.8179,31.8429,31.8096,31.8262,71648.0
2017-10-06 13:05:00,38.2,38.24,38.2,38.21,36115.0,31.8179,31.8512,31.8179,31.8262,36115.0
2017-10-06 13:10:00,38.21,38.24,38.2,38.21,46327.0,31.8262,31.8512,31.8179,31.8262,46327.0
2017-10-06 13:15:00,38.22,38.22,38.17,38.18,59360.0,31.8345,31.8345,31.7929,31.8012,59360.0
2017-10-06 13:20:00,38.18,38.19,38.16,38.17,45317.0,31.8012,31.8096,31.7846,31.7929,45317.0
2017-10-06 13:25:00,38.16,38.18,38.15,38.15,41750.0,31.7846,31.8012,31.7762,31.7762,41750.0
2017-10-06 13:30:00,38.15,38.15,38.13,38.13,39700.0,31.7762,31.7762,31.7596,31.7596,39700.0
2017-10-06 13:35:00,38.13,38.19,38.12,38.17,73090.0,31.7596,31.8096,31.7512,31.7929,73090.0
2017-10-06 13:40:00,38.17,38.18,38.16,38.18,43935.0,31.7929,31.8012,31.7846,31.8012,43935.0
2017-10-06 13:45:00,38.18,38.18,38.14,38.14,81921.0,31.8012,31.8012,31.7679,31.7679,81921.0
2017-10-06 13:50:00,38.15,38.15,38.12,38.13,114442.0,31.7762,31.7762,31.7512,31.7596,114442.0
2017-10-06 13:55:00,38.13,38.14,38.09,38.13,85035.0,31.7596,31.7679,31.7263,31.7596,85035.0
2017-10-06 14:00:00,38.13,38.14,38.12,38.13,37060.0,31.7596,31.7679,31.7512,31.7596,37060.0
2017-10-06 14:05:00,38.12,38.16,38.12,38.16,76554.0,31.7512,31.7846,31.7512,31.7846,76554.0
2017-10-06 14:10:00,38.16,38.16,38.1,38.11,162446.0,31.7846,31.7846,31.7346,31.7429,162446.0
2017-10-06 14:15:00,38.12,38.12,38.05,38.07,145897.0,31.7512,31.7512,31.6929,31.7096,145897.0
2017-10-06 14:20:00,38.08,38.1,38.06,38.06,44124.0,31.7179,31.7346,31.7013,31.7013,44124.0
2017-10-06 14:25:00,38.07,38.07,38.04,38.06,128515.0,31.7096,31.7096,31.6846,31.7013,128515.0
2017-10-06 14:30:00,38.06,38.06,38.03,38.04,121677.0,31.7013,31.7013,31.6763,31.6846,121677.0
2017-10-06 14:35:00,38.04,38.07,37.98,38.06,395712.0,31.6846,31.7096,31.6346,31.7013,395712.0
2017-10-06 14:40:00,38.06,38.07,38.05,38.05,37247.0,31.7013,31.7096,31.6929,31.6929,37247.0
2017-10-06 14:45:00,38.05,38.09,38.03,38.09,129208.0,31.6929,31.7263,31.6763,31.7263,129208.0
2017-10-06 14:50:00,38.09,38.09,38.05,38.05,70104.0,31.7263,31.7263,31.6929,31.6929,70104.0
2017-10-06 14:55:00,38.05,38.06,38.02,38.02,175882.0,31.6929,31.7013,31.668,31.668,175882.0
2017-10-06 15:00:00,38.02,38.04,37.99,37.99,143585.0,31.668,31.6846,31.643,31.643,143585.0
2017-10-06 15:05:00,38.0,38.03,37.96,38.0,774588.0,31.6513,31.6763,31.618,31.6513,774588.0
2017-10-06 15:10:00,38.0,38.0,37.97,37.98,82829.0,31.6513,31.6513,31.6263,31.6346,82829.0
2017-10-06 15:15:00,37.98,37.99,37.97,37.98,153117.0,31.6346,31.643,31.6263,31.6346,153117.0
2017-10-06 15:20:00,37.97,37.99,37.96,37.98,115164.0,31.6263,31.643,31.618,31.6346,115164.0
2017-10-06 15:25:00,37.99,37.99,37.95,37.95,151068.0,31.643,31.643,31.6096,31.6096,151068.0
2017-10-06 15:30:00,37.95,37.98,37.95,37.98,263771.0,31.6096,31.6346,31.6096,31.6346,263771.0
2017-10-06 15:35:00,37.98,37.99,37.96,37.97,262243.0,31.6346,31.643,31.618,31.6263,262243.0
2017-10-06 15:40:00,37.98,37.98,37.95,37.96,255501.0,31.6346,31.6346,31.6096,31.618,255501.0
2017-10-06 15:45:00,37.96,38.02,37.96,37.98,318740.0,31.618,31.668,31.618,31.6346,318740.0
2017-10-06 15:50:00,37.98,38.04,37.97,38.02,698601.0,31.6346,31.6846,31.6263,31.668,698601.0
2017-10-06 15:55:00,38.02,38.03,37.97,37.99,869433.0,31.668,31.6763,31.6263,31.643,869433.0
2017-10-09 09:30:00,37.99,38.24,37.99,38.23,246995.0,31.643,31.8512,31.643,31.8429,246995.0
2017-10-09 09:35:00,38.23,38.24,38.04,38.1,229093.0,31.8429,31.8512,31.6846,31.7346,229093.0
2017-10-09 09:40:00,38.09,38.15,38.09,38.12,130641.0,31.7263,31.7762,31.7263,31.7512,130641.0
2017-10-09 09:45:00,38.11,38.17,38.1,38.16,112038.0,31.7429,31.7929,31.7346,31.7846,112038.0
2017-10-09 09:50:00,38.16,38.22,38.12,38.14,163819.0,31.7846,31.8345,31.7512,31.7679,163819.0
2017-10-09 09:55:00,38.14,38.15,38.07,38.08,102032.0,31.7679,31.7762,31.7096,31.7179,102032.0
2017-10-09 10:00:00,38.08,38.17,38.08,38.15,93765.0,31.7179,31.7929,31.7179,31.7762,93765.0
2017-10-09 10:05:00,38.16,38.2,38.15,38.16,83315.0,31.7846,31.8179,31.7762,31.7846,83315.0
2017-10-09 10:10:00,38.17,38.22,38.16,38.22,106383.0,31.7929,31.8345,31.7846,31.8345,106383.0
2017-10-09 10:15:00,38.22,38.25,38.19,38.23,147235.0,31.8345,31.8595,31.8096,31.8429,147235.0
2017-10-09 10:20:00,38.24,38.25,38.2,38.21,161517.0,31.8512,31.8595,31.8179,31.8262,161517.0
2017-10-09 10:25:00,38.22,38.24,38.21,38.23,87752.0,31.8345,31.8512,31.8262,31.8429,87752.0
2017-10-09 10:30:00,38.23,38.23,38.13,38.16,268682.0,31.8429,31.8429,31.7596,31.7846,268682.0
2017-10-09 10:35:00,38.16,38.19,38.08,38.09,154075.0,31.7846,31.8096,31.7179,31.7263,154075.0
2017-10-09 10:40:00,38.09,38.1,38.08,38.09,49570.0,31.7263,31.7346,31.7179,31.7263,49570.0
2017-10-09 10:45:00,38.08,38.09,37.98,38.04,145925.0,31.7179,31.7263,31.6346,31.6846,145925.0
2017-10-09 10:50:00,38.04,38.05,38.02,38.05,47488.0,31.6846,31.6929,31.668,31.6929,47488.0
2017-10-09 10:55:00,38.05,38.05,37.95,37.96,126439.0,31.6929,31.6929,31.6096,31.618,126439.0
2017-10-09 11:00:00,37.96,38.0,37.96,37.98,128462.0,31.618,31.6513,31.618,31.6346,128462.0
2017-10-09 11:05:00,37.98,37.99,37.97,37.99,62018.0,31.6346,31.643,31.6263,31.643,62018.0
2017-10-09 11:10:00,37.98,38.05,37.97,38.04,134408.0,31.6346,31.6929,31.6263,31.6846,134408.0
2017-10-09 11:15:00,38.04,38.04,37.98,37.99,65963.0,31.6846,31.6846,31.6346,31.643,65963.0
2017-10-09 11:20:00,37.99,38.0,37.98,38.0,71016.0,31.643,31.6513,31.6346,31.6513,71016.0
2017-10-09 11:25:00,38.0,38.0,37.93,37.97,66420.0,31.6513,31.6513,31.593,31.6263,66420.0
2017-10-09 11:30:00,37.97,38.0,37.95,37.95,79930.0,31.6263,31.6513,31.6096,31.6096,79930.0
2017-10-09 11:35:00,37.95,37.98,37.94,37.98,65141.0,31.6096,31.6346,31.6013,31.6346,65141.0
2017-10-09 11:40:00,37.98,38.0,37.94,38.0,65304.0,31.6346,31.6513,31.6013,31.6513,65304.0
2017-10-09 11:45:00,38.0,38.0,37.95,37.95,70692.0,31.6513,31.6513,31.6096,31.6096,70692.0
2017-10-09 11:50:00,37.96,37.97,37.93,37.96,60884.0,31.618,31.6263,31.593,31.618,60884.0
2017-10-09 11:55:00,37.96,37.98,37.94,37.97,69664.0,31.618,31.6346,31.6013,31.6263,69664.0
2017-10-09 12:00:00,37.97,37.97,37.93,37.95,44463.0,31.6263,31.6263,31.593,31.6096,44463.0
2017-10-09 12:05:00,37.96,37.98,37.95,37.98,34504.0,31.618,31.6346,31.6096,31.6346,34504.0
2017-10-09 12:10:00,37.97,37.98,37.94,37.98,48429.0,31.6263,31.6346,31.6013,31.6346,48429.0
2017-10-09 12:15:00,37.98,37.98,37.93,37.95,35618.0,31.6346,31.6346,31.593,31.6096,35618.0
2017-10-09 12:20:00,37.95,37.96,37.93,37.94,41912.0,31.6096,31.618,31.593,31.6013,41912.0
2017-10-09 12:25:00,37.94,37.96,37.94,37.94,53792.0,31.6013,31.618,31.6013,31.6013,53792.0
2017-10-09 12:30:00,37.94,37.95,37.92,37.93,69742.0,31.6013,31.6096,31.5847,31.593,69742.0
2017-10-09 12:35:00,37.93,37.94,37.91,37.91,53678.0,31.593,31.6013,31.5763,31.5763,53678.0
2017-10-09 12:40:00,37.92,37.96,37.91,37.95,75006.0,31.5847,31.618,31.5763,31.6096,75006.0
2017-10-09 12:45:00,37.95,37.96,37.9,37.9,56513.0,31.6096,31.618,31.568,31.568,56513.0
2017-10-09 12:50:00,37.9,37.92,37.88,37.88,70980.0,31.568,31.5847,31.5513,31.5513,70980.0
2017-10-09 12:55:00,37.89,37.9,37.86,37.87,65502.0,31.5597,31.568,31.5347,31.543,65502.0
2017-10-09 13:00:00,37.87,37.87,37.83,37.86,85605.0,31.543,31.543,31.5097,31.5347,85605.0
2017-10-09 13:05:00,37.87,37.89,37.84,37.88,68524.0,31.543,31.5597,31.518,31.5513,68524.0
2017-10-09 13:10:00,37.88,37.88,37.83,37.85,67645.0,31.5513,31.5513,31.5097,31.5264,67645.0
2017-10-09 13:15:00,37.85,37.87,37.84,37.86,52410.0,31.5264,31.543,31.518,31.5347,52410.0
2017-10-09 13:20:00,37.86,37.88,37.85,37.87,82406.0,31.5347,31.5513,31.5264,31.543,82406.0
2017-10-09 13:25:00,37.87,37.92,37.86,37.9,93015.0,31.543,31.5847,31.5347,31.568,93015.0
2017-10-09 13:30:00,37.91,37.94,37.89,37.94,142504.0,31.5763,31.6013,31.5597,31.6013,142504.0
2017-10-09 13:35:00,37.95,37.98,37.92,37.97,92645.0,31.6096,31.6346,31.5847,31.6263,92645.0
2017-10-09 13:40:00,37.97,37.99,37.95,37.96,85596.0,31.6263,31.643,31.6096,31.618,85596.0
2017-10-09 13:45:00,37.96,38.0,37.96,37.98,68033.0,31.618,31.6513,31.618,31.6346,68033.0
2017-10-09 13:50:00,37.98,38.0,37.97,37.97,118594.0,31.6346,31.6513,31.6263,31.6263,118594.0
2017-10-09 13:55:00,37.97,37.99,37.94,37.96,235309.0,31.6263,31.643,31.6013,31.618,235309.0
2017-10-09 14:00:00,37.97,37.97,37.93,37.95,72516.0,31.6263,31.6263,31.593,31.6096,72516.0
2017-10-09 14:05:00,37.95,37.96,37.94,37.95,30638.0,31.6096,31.618,31.6013,31.6096,30638.0
2017-10-09 14:10:00,37.95,37.96,37.9,37.91,129709.0,31.6096,31.618,31.568,31.5763,129709.0
2017-10-09 14:15:00,37.91,37.92,37.88,37.9,161644.0,31.5763,31.5847,31.5513,31.568,161644.0
2017-10-09 14:20:00,37.9,37.9,37.87,37.88,87653.0,31.568,31.568,31.543,31.5513,87653.0
2017-10-09 14:25:00,37.89,37.9,37.88,37.88,53467.0,31.5597,31.568,31.5513,31.5513,53467.0
2017-10-09 14:30:00,37.89,37.89,37.81,37.81,154429.0,31.5597,31.5597,31.493,31.493,154429.0
2017-10-09 14:35:00,37.81,37.83,37.78,37.83,195862.0,31.493,31.5097,31.4681,31.5097,195862.0
2017-10-09 14:40:00,37.83,37.84,37.81,37.82,100871.0,31.5097,31.518,31.493,31.5014,100871.0
2017-10-09 14:45:00,37.83,37.83,37.81,37.82,74201.0,31.5097,31.5097,31.493,31.5014,74201.0
2017-10-09 14:50:00,37.81,37.82,37.77,37.78,136188.0,31.493,31.5014,31.4597,31.4681,136188.0
2017-10-09 14:55:00,37.77,37.8,37.76,37.77,177442.0,31.4597,31.4847,31.4514,31.4597,177442.0
2017-10-09 15:00:00,37.77,37.8,37.73,37.74,328390.0,31.4597,31.4847,31.4264,31.4347,328390.0
2017-10-09 15:05:00,37.75,37.76,37.73,37.75,121982.0,31.4431,31.4514,31.4264,31.4431,121982.0
2017-10-09 15:10:00,37.75,37.75,37.72,37.73,74707.0,31.4431,31.4431,31.4181,31.4264,74707.0
2017-10-09 15:15:00,37.74,37.74,37.72,37.72,68313.0,31.4347,31.4347,31.4181,31.4181,68313.0
2017-10-09 15:20:00,37.73,37.78,37.72,37.75,208702.0,31.4264,31.4681,31.4181,31.4431,208702.0
2017-10-09 15:25:00,37.75,37.75,37.73,37.75,118102.0,31.4431,31.4431,31.4264,31.4431,118102.0
2017-10-09 15:30:00,37.75,37.79,37.74,37.77,215484.0,31.4431,31.4764,31.4347,31.4597,215484.0
2017-10-09 15:35:00,37.77,37.8,37.75,37.79,205192.0,31.4597,31.4847,31.4431,31.4764,205192.0
2017-10-09 15:40:00,37.79,37.81,37.78,37.8,157357.0,31.4764,31.493,31.4681,31.4847,157357.0
2017-10-09 15:45:00,37.8,37.8,37.74,37.77,302490.0,31.4847,31.4847,31.4347,31.4597,302490.0
2017-10-09 15:50:00,37.78,37.82,37.77,37.8,363813.0,31.4681,31.5014,31.4597,31.4847,363813.0
2017-10-09 15:55:00,37.81,37.81,37.76,37.8,683120.0,31.493,31.493,31.4514,31.4847,683120.0
2017-10-10 09:30:00,37.8,38.04,37.8,37.88,417500.0,31.4847,31.6846,31.4847,31.5513,417500.0
2017-10-10 09:35:00,37.89,37.9,37.83,37.86,203276.0,31.5597,31.568,31.5097,31.5347,203276.0
2017-10-10 09:40:00,37.85,37.93,37.84,37.89,231648.0,31.5264,31.593,31.518,31.5597,231648.0
2017-10-10 09:45:00,37.89,37.92,37.87,37.87,327355.0,31.5597,31.5847,31.543,31.543,327355.0
2017-10-10 09:50:00,37.87,37.89,37.82,37.84,257784.0,31.543,31.5597,31.5014,31.518,257784.0
2017-10-10 09:55:00,37.84,37.91,37.83,37.86,434698.0,31.518,31.5763,31.5097,31.5347,434698.0
2017-10-10 10:00:00,37.86,37.86,37.8,37.82,467620.0,31.5347,31.5347,31.4847,31.5014,467620.0
2017-10-10 10:05:00,37.82,37.83,37.74,37.79,205070.0,31.5014,31.5097,31.4347,31.4764,205070.0
2017-10-10 10:10:00,37.79,37.82,37.73,37.79,251594.0,31.4764,31.5014,31.4264,31.4764,251594.0
2017-10-10 10:15:00,37.79,37.79,37.71,37.72,345014.0,31.4764,31.4764,31.4097,31.4181,345014.0
2017-10-10 10:20:00,37.72,37.73,37.69,37.7,218861.0,31.4181,31.4264,31.3931,31.4014,218861.0
2017-10-10 10:25:00,37.7,37.72,37.66,37.66,235046.0,31.4014,31.4181,31.3681,31.3681,235046.0
2017-10-10 10:30:00,37.66,37.67,37.62,37.64,241679.0,31.3681,31.3764,31.3348,31.3514,241679.0
2017-10-10 10:35:00,37.63,37.64,37.56,37.58,277466.0,31.3431,31.3514,31.2848,31.3015,277466.0
2017-10-10 10:40:00,37.58,37.62,37.56,37.59,410426.0,31.3015,31.3348,31.2848,31.3098,410426.0
2017-10-10 10:45:00,37.58,37.72,37.58,37.66,165512.0,31.3015,31.4181,31.3015,31.3681,165512.0
2017-10-10 10:50:00,37.66,37.67,37.54,37.62,309131.0,31.3681,31.3764,31.2681,31.3348,309131.0
2017-10-10 10:55:00,37.62,37.65,37.56,37.57,193383.0,31.3348,31.3598,31.2848,31.2931,193383.0
2017-10-10 11:00:00,37.56,37.57,37.52,37.52,271204.0,31.2848,31.2931,31.2515,31.2515,271204.0
2017-10-10 11:05:00,37.52,37.69,37.51,37.69,199525.0,31.2515,31.3931,31.2432,31.3931,199525.0
2017-10-10 11:10:00,37.69,37.71,37.65,37.66,106134.0,31.3931,31.4097,31.3598,31.3681,106134.0
2017-10-10 11:15:00,37.66,37.67,37.59,37.66,162096.0,31.3681,31.3764,31.3098,31.3681,162096.0
2017-10-10 11:20:00,37.66,37.69,37.64,37.69,136343.0,31.3681,31.3931,31.3514,31.3931,136343.0
2017-10-10 11:25:00,37.69,37.69,37.62,37.63,128891.0,31.3931,31.3931,31.3348,31.3431,128891.0
2017-10-10 11:30:00,37.64,37.66,37.61,37.64,137336.0,31.3514,31.3681,31.3265,31.3514,137336.0
2017-10-10 11:35:00,37.63,37.65,37.61,37.62,82301.0,31.3431,31.3598,31.3265,31.3348,82301.0
2017-10-10 11:40:00,37.63,37.65,37.6,37.63,91334.0,31.3431,31.3598,31.3181,31.3431,91334.0
2017-10-10 11:45:00,37.63,37.64,37.59,37.6,117762.0,31.3431,31.3514,31.3098,31.3181,117762.0
2017-10-10 11:50:00,37.61,37.61,37.59,37.61,122753.0,31.3265,31.3265,31.3098,31.3265,122753.0
2017-10-10 11:55:00,37.61,37.61,37.54,37.56,116525.0,31.3265,31.3265,31.2681,31.2848,116525.0
2017-10-10 12:00:00,37.57,37.58,37.55,37.58,80864.0,31.2931,31.3015,31.2765,31.3015,80864.0
2017-10-10 12:05:00,37.58,37.59,37.53,37.57,94269.0,31.3015,31.3098,31.2598,31.2931,94269.0
2017-10-10 12:10:00,37.56,37.57,37.54,37.55,49373.0,31.2848,31.2931,31.2681,31.2765,49373.0
2017-10-10 12:15:00,37.55,37.56,37.52,37.56,151714.0,31.2765,31.2848,31.2515,31.2848,151714.0
2017-10-10 12:20:00,37.56,37.61,37.55,37.59,225364.0,31.2848,31.3265,31.2765,31.3098,225364.0
2017-10-10 12:25:00,37.59,37.61,37.57,37.61,72895.0,31.3098,31.3265,31.2931,31.3265,72895.0
2017-10-10 12:30:00,37.61,37.65,37.6,37.62,108326.0,31.3265,31.3598,31.3181,31.3348,108326.0
2017-10-10 12:35:00,37.63,37.68,37.62,37.66,96483.0,31.3431,31.3848,31.3348,31.3681,96483.0
2017-10-10 12:40:00,37.66,37.76,37.64,37.7,135526.0,31.3681,31.4514,31.3514,31.4014,135526.0
2017-10-10 12:45:00,37.7,37.71,37.67,37.7,83238.0,31.4014,31.4097,31.3764,31.4014,83238.0
2017-10-10 12:50:00,37.7,37.72,37.69,37.71,96147.0,31.4014,31.4181,31.3931,31.4097,96147.0
2017-10-10 12:55:00,37.7,37.72,37.68,37.71,102095.0,31.4014,31.4181,31.3848,31.4097,102095.0
2017-10-10 13:00:00,37.71,37.75,37.7,37.73,118487.0,31.4097,31.4431,31.4014,31.4264,118487.0
2017-10-10 13:05:00,37.73,37.76,37.73,37.73,106004.0,31.4264,31.4514,31.4264,31.4264,106004.0
2017-10-10 13:10:00,37.73,37.79,37.73,37.75,103110.0,31.4264,31.4764,31.4264,31.4431,103110.0
2017-10-10 13:15:00,37.76,37.76,37.71,37.72,55375.0,31.4514,31.4514,31.4097,31.4181,55375.0
2017-10-10 13:20:00,37.72,37.74,37.71,37.72,66857.0,31.4181,31.4347,31.4097,31.4181,66857.0
2017-10-10 13:25:00,37.73,37.73,37.68,37.68,143677.0,31.4264,31.4264,31.3848,31.3848,143677.0
2017-10-10 13:30:00,37.69,37.72,37.67,37.67,72090.0,31.3931,31.4181,31.3764,31.3764,72090.0
2017-10-10 13:35:00,37.68,37.68,37.63,37.68,176226.0,31.3848,31.3848,31.3431,31.3848,176226.0
2017-10-10 13:40:00,37.68,37.69,37.66,37.66,56655.0,31.3848,31.3931,31.3681,31.3681,56655.0
2017-10-10 13:45:00,37.66,37.67,37.66,37.67,38868.0,31.3681,31.3764,31.3681,31.3764,38868.0
2017-10-10 13:50:00,37.66,37.67,37.65,37.66,77141.0,31.3681,31.3764,31.3598,31.3681,77141.0
2017-10-10 13:55:00,37.66,37.67,37.65,37.66,93115.0,31.3681,31.3764,31.3598,31.3681,93115.0
2017-10-10 14:00:00,37.66,37.67,37.61,37.61,112801.0,31.3681,31.3764,31.3265,31.3265,112801.0
2017-10-10 14:05:00,37.62,37.62,37.6,37.62,51056.0,31.3348,31.3348,31.3181,31.3348,51056.0
2017-10-10 14:10:00,37.61,37.62,37.55,37.58,136503.0,31.3265,31.3348,31.2765,31.3015,136503.0
2017-10-10 14:15:00,37.59,37.6,37.58,37.59,53121.0,31.3098,31.3181,31.3015,31.3098,53121.0
2017-10-10 14:20:00,37.59,37.61,37.57,37.61,73833.0,31.3098,31.3265,31.2931,31.3265,73833.0
2017-10-10 14:25:00,37.61,37.65,37.59,37.63,99544.0,31.3265,31.3598,31.3098,31.3431,99544.0
2017-10-10 14:30:00,37.63,37.64,37.62,37.63,48338.0,31.3431,31.3514,31.3348,31.3431,48338.0
2017-10-10 14:35:00,37.64,37.64,37.61,37.63,89909.0,31.3514,31.3514,31.3265,31.3431,89909.0
2017-10-10 14:40:00,37.63,37.63,37.59,37.59,156775.0,31.3431,31.3431,31.3098,31.3098,156775.0
2017-10-10 14:45:00,37.59,37.62,37.58,37.62,76204.0,31.3098,31.3348,31.3015,31.3348,76204.0
2017-10-10 14:50:00,37.61,37.62,37.58,37.6,86924.0,31.3265,31.3348,31.3015,31.3181,86924.0
2017-10-10 14:55:00,37.59,37.6,37.56,37.57,61687.0,31.3098,31.3181,31.2848,31.2931,61687.0
2017-10-10 15:00:00,37.57,37.61,37.56,37.61,98034.0,31.2931,31.3265,31.2848,31.3265,98034.0
2017-10-10 15:05:00,37.61,37.65,37.6,37.64,104220.0,31.3265,31.3598,31.3181,31.3514,104220.0
2017-10-10 15:10:00,37.65,37.66,37.63,37.66,99924.0,31.3598,31.3681,31.3431,31.3681,99924.0
2017-10-10 15:15:00,37.65,37.66,37.61,37.62,138363.0,31.3598,31.3681,31.3265,31.3348,138363.0
2017-10-10 15:20:00,37.62,37.64,37.61,37.63,125371.0,31.3348,31.3514,31.3265,31.3431,125371.0
2017-10-10 15:25:00,37.63,37.63,37.56,37.58,308920.0,31.3431,31.3431,31.2848,31.3015,308920.0
2017-10-10 15:30:00,37.58,37.64,37.57,37.63,209870.0,31.3015,31.3514,31.2931,31.3431,209870.0
2017-10-10 15:35:00,37.63,37.65,37.62,37.64,157577.0,31.3431,31.3598,31.3348,31.3514,157577.0
2017-10-10 15:40:00,37.64,37.65,37.62,37.63,208574.0,31.3514,31.3598,31.3348,31.3431,208574.0
2017-10-10 15:45:00,37.63,37.64,37.62,37.64,189841.0,31.3431,31.3514,31.3348,31.3514,189841.0
2017-10-10 15:50:00,37.64,37.67,37.63,37.67,426372.0,31.3514,31.3764,31.3431,31.3764,426372.0
2017-10-10 15:55:00,37.66,37.69,37.65,37.68,692785.0,31.3681,31.3931,31.3598,31.3848,692785.0
2017-10-11 09:30:00,37.64,37.64,37.51,37.55,234579.0,31.3514,31.3514,31.2432,31.2765,234579.0
2017-10-11 09:35:00,37.55,37.58,37.5,37.51,192091.0,31.2765,31.3015,31.2348,31.2432,192091.0
2017-10-11 09:40:00,37.51,37.54,37.49,37.53,112216.0,31.2432,31.2681,31.2265,31.2598,112216.0
2017-10-11 09:45:00,37.54,37.61,37.54,37.57,98036.0,31.2681,31.3265,31.2681,31.2931,98036.0
2017-10-11 09:50:00,37.57,37.62,37.57,37.62,112517.0,31.2931,31.3348,31.2931,31.3348,112517.0
2017-10-11 09:55:00,37.63,37.63,37.5,37.5,271771.0,31.3431,31.3431,31.2348,31.2348,271771.0
2017-10-11 10:00:00,37.51,37.53,37.44,37.45,280814.0,31.2432,31.2598,31.1849,31.1932,280814.0
2017-10-11 10:05:00,37.46,37.47,37.39,37.45,246849.0,31.2015,31.2098,31.1432,31.1932,246849.0
2017-10-11 10:10:00,37.44,37.5,37.44,37.45,127102.0,31.1849,31.2348,31.1849,31.1932,127102.0
2017-10-11 10:15:00,37.45,37.47,37.43,37.44,108224.0,31.1932,31.2098,31.1765,31.1849,108224.0
2017-10-11 10:20:00,37.45,37.47,37.41,37.46,182707.0,31.1932,31.2098,31.1599,31.2015,182707.0
2017-10-11 10:25:00,37.47,37.49,37.38,37.41,307892.0,31.2098,31.2265,31.1349,31.1599,307892.0
2017-10-11 10:30:00,37.41,37.48,37.38,37.48,221057.0,31.1599,31.2182,31.1349,31.2182,221057.0
2017-10-11 10:35:00,37.48,37.52,37.47,37.47,168511.0,31.2182,31.2515,31.2098,31.2098,168511.0
2017-10-11 10:40:00,37.47,37.49,37.43,37.49,164389.0,31.2098,31.2265,31.1765,31.2265,164389.0
2017-10-11 10:45:00,37.49,37.51,37.44,37.45,125731.0,31.2265,31.2432,31.1849,31.1932,125731.0
2017-10-11 10:50:00,37.45,37.5,37.45,37.47,147064.0,31.1932,31.2348,31.1932,31.2098,147064.0
2017-10-11 10:55:00,37.47,37.51,37.46,37.48,110262.0,31.2098,31.2432,31.2015,31.2182,110262.0
2017-10-11 11:00:00,37.48,37.5,37.45,37.5,140454.0,31.2182,31.2348,31.1932,31.2348,140454.0
2017-10-11 11:05:00,37.5,37.59,37.49,37.55,123220.0,31.2348,31.3098,31.2265,31.2765,123220.0
2017-10-11 11:10:00,37.55,37.56,37.5,37.51,79756.0,31.2765,31.2848,31.2348,31.2432,79756.0
2017-10-11 11:15:00,37.5,37.53,37.48,37.49,166565.0,31.2348,31.2598,31.2182,31.2265,166565.0
2017-10-11 11:20:00,37.5,37.54,37.48,37.5,178235.0,31.2348,31.2681,31.2182,31.2348,178235.0
2017-10-11 11:25:00,37.5,37.53,37.49,37.51,162717.0,31.2348,31.2598,31.2265,31.2432,162717.0
2017-10-11 11:30:00,37.51,37.51,37.48,37.5,316055.0,31.2432,31.2432,31.2182,31.2348,316055.0
2017-10-11 11:35:00,37.5,37.51,37.46,37.5,244068.0,31.2348,31.2432,31.2015,31.2348,244068.0
2017-10-11 11:40:00,37.5,37.51,37.48,37.5,174676.0,31.2348,31.2432,31.2182,31.2348,174676.0
2017-10-11 11:45:00,37.5,37.51,37.47,37.5,123439.0,31.2348,31.2432,31.2098,31.2348,123439.0
2017-10-11 11:50:00,37.49,37.5,37.47,37.48,56356.0,31.2265,31.2348,31.2098,31.2182,56356.0
2017-10-11 11:55:00,37.48,37.49,37.44,37.47,172126.0,31.2182,31.2265,31.1849,31.2098,172126.0
2017-10-11 12:00:00,37.47,37.48,37.44,37.46,200721.0,31.2098,31.2182,31.1849,31.2015,200721.0
2017-10-11 12:05:00,37.45,37.46,37.41,37.41,98369.0,31.1932,31.2015,31.1599,31.1599,98369.0
2017-10-11 12:10:00,37.41,37.42,37.39,37.4,306330.0,31.1599,31.1682,31.1432,31.1515,306330.0
2017-10-11 12:15:00,37.4,37.41,37.36,37.36,146130.0,31.1515,31.1599,31.1182,31.1182,146130.0
2017-10-11 12:20:00,37.37,37.39,37.35,37.35,126792.0,31.1266,31.1432,31.1099,31.1099,126792.0
2017-10-11 12:25:00,37.35,37.37,37.32,37.36,145657.0,31.1099,31.1266,31.0849,31.1182,145657.0
2017-10-11 12:30:00,37.36,37.36,37.32,37.34,148651.0,31.1182,31.1182,31.0849,31.1016,148651.0
2017-10-11 12:35:00,37.34,37.35,37.28,37.29,241549.0,31.1016,31.1099,31.0516,31.0599,241549.0
2017-10-11 12:40:00,37.3,37.32,37.29,37.3,207807.0,31.0682,31.0849,31.0599,31.0682,207807.0
2017-10-11 12:45:00,37.3,37.32,37.29,37.32,140536.0,31.0682,31.0849,31.0599,31.0849,140536.0
2017-10-11 12:50:00,37.32,37.32,37.27,37.27,145706.0,31.0849,31.0849,31.0433,31.0433,145706.0
2017-10-11 12:55:00,37.27,37.32,37.25,37.32,166218.0,31.0433,31.0849,31.0266,31.0849,166218.0
2017-10-11 13:00:00,37.32,37.34,37.3,37.32,307293.0,31.0849,31.1016,31.0682,31.0849,307293.0
2017-10-11 13:05:00,37.31,37.35,37.31,37.34,82774.0,31.0766,31.1099,31.0766,31.1016,82774.0
2017-10-11 13:10:00,37.34,37.35,37.32,37.33,163518.0,31.1016,31.1099,31.0849,31.0932,163518.0
2017-10-11 13:15:00,37.33,37.34,37.31,37.32,218264.0,31.0932,31.1016,31.0766,31.0849,218264.0
2017-10-11 13:20:00,37.31,37.32,37.27,37.27,122478.0,31.0766,31.0849,31.0433,31.0433,122478.0
2017-10-11 13:25:00,37.27,37.29,37.23,37.24,170616.0,31.0433,31.0599,31.0099,31.0183,170616.0
2017-10-11 13:30:00,37.25,37.26,37.2,37.21,182803.0,31.0266,31.0349,30.985,30.9933,182803.0
2017-10-11 13:35:00,37.21,37.26,37.2,37.26,167832.0,30.9933,31.0349,30.985,31.0349,167832.0
2017-10-11 13:40:00,37.26,37.29,37.25,37.28,173829.0,31.0349,31.0599,31.0266,31.0516,173829.0
2017-10-11 13:45:00,37.28,37.32,37.26,37.31,159095.0,31.0516,31.0849,31.0349,31.0766,159095.0
2017-10-11 13:50:00,37.32,37.32,37.28,37.31,212218.0,31.0849,31.0849,31.0516,31.0766,212218.0
2017-10-11 13:55:00,37.3,37.31,37.25,37.27,137052.0,31.0682,31.0766,31.0266,31.0433,137052.0
2017-10-11 14:00:00,37.27,37.3,37.25,37.29,130767.0,31.0433,31.0682,31.0266,31.0599,130767.0
2017-10-11 14:05:00,37.3,37.31,37.27,37.3,117555.0,31.0682,31.0766,31.0433,31.0682,117555.0
2017-10-11 14:10:00,37.31,37.31,37.28,37.3,196749.0,31.0766,31.0766,31.0516,31.0682,196749.0
2017-10-11 14:15:00,37.31,37.37,37.3,37.37,177362.0,31.0766,31.1266,31.0682,31.1266,177362.0
2017-10-11 14:20:00,37.36,37.38,37.35,37.37,327196.0,31.1182,31.1349,31.1099,31.1266,327196.0
2017-10-11 14:25:00,37.36,37.37,37.33,37.33,104044.0,31.1182,31.1266,31.0932,31.0932,104044.0
2017-10-11 14:30:00,37.33,37.34,37.3,37.3,111137.0,31.0932,31.1016,31.0682,31.0682,111137.0
2017-10-11 14:35:00,37.3,37.31,37.27,37.29,286166.0,31.0682,31.0766,31.0433,31.0599,286166.0
2017-10-11 14:40:00,37.29,37.42,37.28,37.4,3614390.0,31.0599,31.1682,31.0516,31.1515,3614390.0
2017-10-11 14:45:00,37.41,37.43,37.39,37.4,191818.0,31.1599,31.1765,31.1432,31.1515,191818.0
2017-10-11 14:50:00,37.4,37.41,37.36,37.4,188178.0,31.1515,31.1599,31.1182,31.1515,188178.0
2017-10-11 14:55:00,37.4,37.41,37.37,37.39,127434.0,31.1515,31.1599,31.1266,31.1432,127434.0
2017-10-11 15:00:00,37.39,37.41,37.38,37.41,419316.0,31.1432,31.1599,31.1349,31.1599,419316.0
2017-10-11 15:05:00,37.41,37.45,37.4,37.45,63060.0,31.1599,31.1932,31.1515,31.1932,63060.0
2017-10-11 15:10:00,37.45,37.49,37.42,37.48,266554.0,31.1932,31.2265,31.1682,31.2182,266554.0
2017-10-11 15:15:00,37.48,37.54,37.46,37.53,362486.0,31.2182,31.2681,31.2015,31.2598,362486.0
2017-10-11 15:20:00,37.54,37.54,37.51,37.52,221561.0,31.2681,31.2681,31.2432,31.2515,221561.0
2017-10-11 15:25:00,37.52,37.55,37.49,37.51,649306.0,31.2515,31.2765,31.2265,31.2432,649306.0
2017-10-11 15:30:00,37.51,37.52,37.46,37.47,1163159.0,31.2432,31.2515,31.2015,31.2098,1163159.0
2017-10-11 15:35:00,37.47,37.47,37.38,37.45,982018.0,31.2098,31.2098,31.1349,31.1932,982018.0
2017-10-11 15:40:00,37.45,37.51,37.43,37.45,827766.0,31.1932,31.2432,31.1765,31.1932,827766.0
2017-10-11 15:45:00,37.45,37.51,37.4,37.42,829611.0,31.1932,31.2432,31.1515,31.1682,829611.0
2017-10-11 15:50:00,37.42,37.49,37.4,37.41,678618.0,31.1682,31.2265,31.1515,31.1599,678618.0
2017-10-11 15:55:00,37.41,37.44,37.37,37.42,1581639.0,31.1599,31.1849,31.1266,31.1682,1581639.0
2017-10-12 09:30:00,36.81,36.9,36.34,36.54,1583855.0,30.6601,30.7351,30.2686,30.4352,1583855.0
2017-10-12 09:35:00,36.54,36.58,36.27,36.29,805049.0,30.4352,30.4685,30.2103,30.227,805049.0
2017-10-12 09:40:00,36.29,36.38,36.25,36.29,1691076.0,30.227,30.302,30.1937,30.227,1691076.0
2017-10-12 09:45:00,36.29,36.34,36.1,36.19,1757348.0,30.227,30.2686,30.0687,30.1437,1757348.0
2017-10-12 09:50:00,36.19,36.28,36.06,36.27,1662825.0,30.1437,30.2187,30.0354,30.2103,1662825.0
2017-10-12 09:55:00,36.27,36.44,36.27,36.34,1070303.0,30.2103,30.3519,30.2103,30.2686,1070303.0
2017-10-12 10:00:00,36.34,36.55,36.33,36.54,807970.0,30.2686,30.4435,30.2603,30.4352,807970.0
2017-10-12 10:05:00,36.54,36.56,36.49,36.54,527926.0,30.4352,30.4519,30.3936,30.4352,527926.0
2017-10-12 10:10:00,36.55,36.62,36.45,36.6,963616.0,30.4435,30.5019,30.3603,30.4852,963616.0
2017-10-12 10:15:00,36.6,36.73,36.56,36.71,964661.0,30.4852,30.5935,30.4519,30.5768,964661.0
2017-10-12 10:20:00,36.72,36.72,36.61,36.65,586056.0,30.5851,30.5851,30.4935,30.5268,586056.0
2017-10-12 10:25:00,36.64,36.64,36.56,36.58,479806.0,30.5185,30.5185,30.4519,30.4685,479806.0
2017-10-12 10:30:00,36.58,36.6,36.51,36.52,766771.0,30.4685,30.4852,30.4102,30.4186,766771.0
2017-10-12 10:35:00,36.51,36.59,36.5,36.52,543663.0,30.4102,30.4769,30.4019,30.4186,543663.0
2017-10-12 10:40:00,36.52,36.53,36.46,36.5,531898.0,30.4186,30.4269,30.3686,30.4019,531898.0
2017-10-12 10:45:00,36.49,36.56,36.49,36.52,272788.0,30.3936,30.4519,30.3936,30.4186,272788.0
2017-10-12 10:50:00,36.52,36.54,36.35,36.38,625196.0,30.4186,30.4352,30.277,30.302,625196.0
2017-10-12 10:55:00,36.38,36.46,36.27,36.27,430691.0,30.302,30.3686,30.2103,30.2103,430691.0
2017-10-12 11:00:00,36.28,36.39,36.25,36.35,713062.0,30.2187,30.3103,30.1937,30.277,713062.0
2017-10-12 11:05:00,36.35,36.49,36.35,36.49,490137.0,30.277,30.3936,30.277,30.3936,490137.0
2017-10-12 11:10:00,36.49,36.49,36.41,36.45,350275.0,30.3936,30.3936,30.3269,30.3603,350275.0
2017-10-12 11:15:00,36.46,36.47,36.44,36.46,324563.0,30.3686,30.3769,30.3519,30.3686,324563.0
2017-10-12 11:20:00,36.45,36.46,36.39,36.39,294710.0,30.3603,30.3686,30.3103,30.3103,294710.0
2017-10-12 11:25:00,36.39,36.4,36.27,36.29,918031.0,30.3103,30.3186,30.2103,30.227,918031.0
2017-10-12 11:30:00,36.28,36.37,36.27,36.31,394746.0,30.2187,30.2936,30.2103,30.2436,394746.0
2017-10-12 11:35:00,36.31,36.34,36.28,36.3,344671.0,30.2436,30.2686,30.2187,30.2353,344671.0
2017-10-12 11:40:00,36.3,36.3,36.2,36.2,633444.0,30.2353,30.2353,30.152,30.152,633444.0
2017-10-12 11:45:00,36.21,36.29,36.2,36.27,263724.0,30.1604,30.227,30.152,30.2103,263724.0
2017-10-12 11:50:00,36.27,36.28,36.23,36.23,414781.0,30.2103,30.2187,30.177,30.177,414781.0
2017-10-12 11:55:00,36.23,36.3,36.2,36.3,848137.0,30.177,30.2353,30.152,30.2353,848137.0
2017-10-12 12:00:00,36.3,36.3,36.22,36.25,533044.0,30.2353,30.2353,30.1687,30.1937,533044.0
2017-10-12 12:05:00,36.25,36.26,36.23,36.26,309699.0,30.1937,30.202,30.177,30.202,309699.0
2017-10-12 12:10:00,36.25,36.26,36.14,36.18,525074.0,30.1937,30.202,30.102,30.1354,525074.0
2017-10-12 12:15:00,36.18,36.22,36.17,36.19,164785.0,30.1354,30.1687,30.127,30.1437,164785.0
2017-10-12 12:20:00,36.19,36.21,36.17,36.17,279171.0,30.1437,30.1604,30.127,30.127,279171.0
2017-10-12 12:25:00,36.18,36.18,36.12,36.14,180231.0,30.1354,30.1354,30.0854,30.102,180231.0
2017-10-12 12:30:00,36.14,36.19,36.11,36.14,202511.0,30.102,30.1437,30.0771,30.102,202511.0
2017-10-12 12:35:00,36.14,36.16,36.12,36.16,255080.0,30.102,30.1187,30.0854,30.1187,255080.0
2017-10-12 12:40:00,36.16,36.26,36.15,36.26,149916.0,30.1187,30.202,30.1104,30.202,149916.0
2017-10-12 12:45:00,36.26,36.27,36.2,36.2,157774.0,30.202,30.2103,30.152,30.152,157774.0
2017-10-12 12:50:00,36.2,36.25,36.2,36.23,168614.0,30.152,30.1937,30.152,30.177,168614.0
2017-10-12 12:55:00,36.22,36.25,36.22,36.23,246238.0,30.1687,30.1937,30.1687,30.177,246238.0
2017-10-12 13:00:00,36.23,36.26,36.22,36.24,145616.0,30.177,30.202,30.1687,30.1853,145616.0
2017-10-12 13:05:00,36.24,36.25,36.18,36.18,281646.0,30.1853,30.1937,30.1354,30.1354,281646.0
2017-10-12 13:10:00,36.18,36.24,36.18,36.24,269585.0,30.1354,30.1853,30.1354,30.1853,269585.0
2017-10-12 13:15:00,36.24,36.27,36.21,36.23,283426.0,30.1853,30.2103,30.1604,30.177,283426.0
2017-10-12 13:20:00,36.23,36.25,36.2,36.2,125878.0,30.177,30.1937,30.152,30.152,125878.0
2017-10-12 13:25:00,36.2,36.21,36.16,36.16,169898.0,30.152,30.1604,30.1187,30.1187,169898.0
2017-10-12 13:30:00,36.16,36.19,36.16,36.17,235332.0,30.1187,30.1437,30.1187,30.127,235332.0
2017-10-12 13:35:00,36.18,36.22,36.17,36.22,165604.0,30.1354,30.1687,30.127,30.1687,165604.0
2017-10-12 13:40:00,36.21,36.24,36.2,36.2,185881.0,30.1604,30.1853,30.152,30.152,185881.0
2017-10-12 13:45:00,36.2,36.24,36.2,36.2,193312.0,30.152,30.1853,30.152,30.152,193312.0
2017-10-12 13:50:00,36.2,36.21,36.15,36.15,169864.0,30.152,30.1604,30.1104,30.1104,169864.0
2017-10-12 13:55:00,36.15,36.16,36.11,36.13,253469.0,30.1104,30.1187,30.0771,30.0937,253469.0
2017-10-12 14:00:00,36.13,36.14,36.1,36.13,176209.0,30.0937,30.102,30.0687,30.0937,176209.0
2017-10-12 14:05:00,36.12,36.14,36.1,36.11,217644.0,30.0854,30.102,30.0687,30.0771,217644.0
2017-10-12 14:10:00,36.11,36.11,36.07,36.11,396483.0,30.0771,30.0771,30.0437,30.0771,396483.0
2017-10-12 14:15:00,36.11,36.11,35.99,36.03,600711.0,30.0771,30.0771,29.9771,30.0104,600711.0
2017-10-12 14:20:00,36.02,36.09,36.01,36.04,439478.0,30.0021,30.0604,29.9938,30.0188,439478.0
2017-10-12 14:25:00,36.03,36.06,36.02,36.06,454065.0,30.0104,30.0354,30.0021,30.0354,454065.0
2017-10-12 14:30:00,36.05,36.06,36.01,36.04,567731.0,30.0271,30.0354,29.9938,30.0188,567731.0
2017-10-12 14:35:00,36.04,36.05,35.99,35.99,393485.0,30.0188,30.0271,29.9771,29.9771,393485.0
2017-10-12 14:40:00,36.0,36.01,35.92,35.92,414715.0,29.9854,29.9938,29.9188,29.9188,414715.0
2017-10-12 14:45:00,35.92,35.96,35.89,35.9,497715.0,29.9188,29.9521,29.8938,29.9021,497715.0
2017-10-12 14:50:00,35.9,35.91,35.83,35.86,1024138.0,29.9021,29.9105,29.8438,29.8688,1024138.0
2017-10-12 14:55:00,35.87,35.93,35.86,35.92,878926.0,29.8772,29.9271,29.8688,29.9188,878926.0
2017-10-12 15:00:00,35.93,35.98,35.92,35.97,477877.0,29.9271,29.9688,29.9188,29.9604,477877.0
2017-10-12 15:05:00,35.97,35.99,35.91,35.93,473678.0,29.9604,29.9771,29.9105,29.9271,473678.0
2017-10-12 15:10:00,35.93,35.94,35.8,35.8,905016.0,29.9271,29.9355,29.8189,29.8189,905016.0
2017-10-12 15:15:00,35.8,35.87,35.78,35.83,925671.0,29.8189,29.8772,29.8022,29.8438,925671.0
2017-10-12 15:20:00,35.82,35.9,35.81,35.89,755143.0,29.8355,29.9021,29.8272,29.8938,755143.0
2017-10-12 15:25:00,35.89,35.94,35.85,35.88,792076.0,29.8938,29.9355,29.8605,29.8855,792076.0
2017-10-12 15:30:00,35.88,35.95,35.87,35.94,879606.0,29.8855,29.9438,29.8772,29.9355,879606.0
2017-10-12 15:35:00,35.94,36.01,35.93,36.0,1307493.0,29.9355,29.9938,29.9271,29.9854,1307493.0
2017-10-12 15:40:00,36.0,36.0,35.93,35.97,921454.0,29.9854,29.9854,29.9271,29.9604,921454.0
2017-10-12 15:45:00,35.96,36.0,35.91,35.93,1105051.0,29.9521,29.9854,29.9105,29.9271,1105051.0
2017-10-12 15:50:00,35.93,35.98,35.9,35.98,1205445.0,29.9271,29.9688,29.9021,29.9688,1205445.0
2017-10-12 15:55:00,35.98,35.99,35.92,35.95,1833143.0,29.9688,29.9771,29.9188,29.9438,1833143.0
2017-10-13 09:30:00,35.92,35.95,35.58,35.61,961811.0,29.9188,29.9438,29.6356,29.6606,961811.0
2017-10-13 09:35:00,35.61,35.64,35.34,35.5,1145039.0,29.6606,29.6856,29.4357,29.569,1145039.0
2017-10-13 09:40:00,35.5,35.58,35.44,35.48,1007593.0,29.569,29.6356,29.519,29.5523,1007593.0
2017-10-13 09:45:00,35.48,35.51,35.42,35.45,690347.0,29.5523,29.5773,29.5023,29.5273,690347.0
2017-10-13 09:50:00,35.44,35.46,35.26,35.3,1000997.0,29.519,29.5357,29.3691,29.4024,1000997.0
2017-10-13 09:55:00,35.3,35.41,35.28,35.32,1085301.0,29.4024,29.494,29.3857,29.419,1085301.0
2017-10-13 10:00:00,35.31,35.39,35.29,35.35,1186222.0,29.4107,29.4774,29.3941,29.444,1186222.0
2017-10-13 10:05:00,35.35,35.62,35.34,35.62,998558.0,29.444,29.6689,29.4357,29.6689,998558.0
2017-10-13 10:10:00,35.61,35.77,35.58,35.59,930814.0,29.6606,29.7939,29.6356,29.6439,930814.0
2017-10-13 10:15:00,35.59,35.66,35.56,35.59,759349.0,29.6439,29.7022,29.6189,29.6439,759349.0
2017-10-13 10:20:00,35.59,35.76,35.59,35.74,924140.0,29.6439,29.7855,29.6439,29.7689,924140.0
2017-10-13 10:25:00,35.74,35.76,35.57,35.6,668184.0,29.7689,29.7855,29.6273,29.6523,668184.0
2017-10-13 10:30:00,35.6,35.62,35.53,35.6,435147.0,29.6523,29.6689,29.594,29.6523,435147.0
2017-10-13 10:35:00,35.59,35.71,35.59,35.7,416588.0,29.6439,29.7439,29.6439,29.7356,416588.0
2017-10-13 10:40:00,35.7,35.76,35.68,35.75,769370.0,29.7356,29.7855,29.7189,29.7772,769370.0
2017-10-13 10:45:00,35.75,35.8,35.74,35.79,706475.0,29.7772,29.8189,29.7689,29.8105,706475.0
2017-10-13 10:50:00,35.78,35.84,35.75,35.81,841973.0,29.8022,29.8522,29.7772,29.8272,841973.0
2017-10-13 10:55:00,35.81,35.87,35.75,35.79,447120.0,29.8272,29.8772,29.7772,29.8105,447120.0
2017-10-13 11:00:00,35.79,35.8,35.7,35.73,443823.0,29.8105,29.8189,29.7356,29.7605,443823.0
2017-10-13 11:05:00,35.73,35.81,35.64,35.8,551287.0,29.7605,29.8272,29.6856,29.8189,551287.0
2017-10-13 11:10:00,35.81,35.92,35.8,35.92,736612.0,29.8272,29.9188,29.8189,29.9188,736612.0
2017-10-13 11:15:00,35.91,36.13,35.9,36.06,700754.0,29.9105,30.0937,29.9021,30.0354,700754.0
2017-10-13 11:20:00,36.05,36.1,35.96,36.09,599791.0,30.0271,30.0687,29.9521,30.0604,599791.0
2017-10-13 11:25:00,36.09,36.16,36.06,36.07,455274.0,30.0604,30.1187,30.0354,30.0437,455274.0
2017-10-13 11:30:00,36.07,36.12,36.04,36.04,382426.0,30.0437,30.0854,30.0188,30.0188,382426.0
2017-10-13 11:35:00,36.05,36.1,36.05,36.09,186412.0,30.0271,30.0687,30.0271,30.0604,186412.0
2017-10-13 11:40:00,36.1,36.11,36.07,36.11,329980.0,30.0687,30.0771,30.0437,30.0771,329980.0
2017-10-13 11:45:00,36.11,36.11,36.04,36.05,236185.0,30.0771,30.0771,30.0188,30.0271,236185.0
2017-10-13 11:50:00,36.05,36.05,35.94,35.95,389887.0,30.0271,30.0271,29.9355,29.9438,389887.0
2017-10-13 11:55:00,35.94,36.08,35.9,35.91,664919.0,29.9355,30.0521,29.9021,29.9105,664919.0
2017-10-13 12:00:00,35.91,35.97,35.9,35.96,286468.0,29.9105,29.9604,29.9021,29.9521,286468.0
2017-10-13 12:05:00,35.96,35.99,35.93,35.93,389943.0,29.9521,29.9771,29.9271,29.9271,389943.0
2017-10-13 12:10:00,35.94,35.95,35.91,35.95,176787.0,29.9355,29.9438,29.9105,29.9438,176787.0
2017-10-13 12:15:00,35.95,35.95,35.84,35.84,268679.0,29.9438,29.9438,29.8522,29.8522,268679.0
2017-10-13 12:20:00,35.85,35.86,35.84,35.86,603321.0,29.8605,29.8688,29.8522,29.8688,603321.0
2017-10-13 12:25:00,35.85,35.88,35.84,35.87,298242.0,29.8605,29.8855,29.8522,29.8772,298242.0
2017-10-13 12:30:00,35.88,36.0,35.87,36.0,420240.0,29.8855,29.9854,29.8772,29.9854,420240.0
2017-10-13 12:35:00,36.0,36.0,35.94,35.97,202561.0,29.9854,29.9854,29.9355,29.9604,202561.0
2017-10-13 12:40:00,35.97,35.97,35.94,35.96,168667.0,29.9604,29.9604,29.9355,29.9521,168667.0
2017-10-13 12:45:00,35.96,36.04,35.93,36.04,936667.0,29.9521,30.0188,29.9271,30.0188,936667.0
2017-10-13 12:50:00,36.04,36.06,35.99,36.01,276273.0,30.0188,30.0354,29.9771,29.9938,276273.0
2017-10-13 12:55:00,36.01,36.05,36.0,36.01,151403.0,29.9938,30.0271,29.9854,29.9938,151403.0
2017-10-13 13:00:00,36.02,36.03,36.01,36.02,125042.0,30.0021,30.0104,29.9938,30.0021,125042.0
2017-10-13 13:05:00,36.01,36.04,36.0,36.04,321896.0,29.9938,30.0188,29.9854,30.0188,321896.0
2017-10-13 13:10:00,36.04,36.13,36.03,36.13,336292.0,30.0188,30.0937,30.0104,30.0937,336292.0
2017-10-13 13:15:00,36.12,36.13,36.0,36.02,205413.0,30.0854,30.0937,29.9854,30.0021,205413.0
2017-10-13 13:20:00,36.01,36.05,36.0,36.05,282865.0,29.9938,30.0271,29.9854,30.0271,282865.0
2017-10-13 13:25:00,36.05,36.06,36.02,36.05,361465.0,30.0271,30.0354,30.0021,30.0271,361465.0
2017-10-13 13:30:00,36.05,36.05,35.97,35.98,258262.0,30.0271,30.0271,29.9604,29.9688,258262.0
2017-10-13 13:35:00,35.98,36.0,35.97,35.98,203663.0,29.9688,29.9854,29.9604,29.9688,203663.0
2017-10-13 13:40:00,35.98,35.98,35.96,35.96,171026.0,29.9688,29.9688,29.9521,29.9521,171026.0
2017-10-13 13:45:00,35.96,36.07,35.95,36.06,730208.0,29.9521,30.0437,29.9438,30.0354,730208.0
2017-10-13 13:50:00,36.07,36.1,36.04,36.05,392467.0,30.0437,30.0687,30.0188,30.0271,392467.0
2017-10-13 13:55:00,36.05,36.07,36.02,36.03,237595.0,30.0271,30.0437,30.0021,30.0104,237595.0
2017-10-13 14:00:00,36.03,36.07,36.01,36.04,233791.0,30.0104,30.0437,29.9938,30.0188,233791.0
2017-10-13 14:05:00,36.05,36.06,36.0,36.02,183656.0,30.0271,30.0354,29.9854,30.0021,183656.0
2017-10-13 14:10:00,36.01,36.05,36.01,36.02,222573.0,29.9938,30.0271,29.9938,30.0021,222573.0
2017-10-13 14:15:00,36.02,36.03,35.99,36.0,313515.0,30.0021,30.0104,29.9771,29.9854,313515.0
2017-10-13 14:20:00,35.99,36.0,35.96,35.97,207011.0,29.9771,29.9854,29.9521,29.9604,207011.0
2017-10-13 14:25:00,35.97,36.0,35.96,35.96,319106.0,29.9604,29.9854,29.9521,29.9521,319106.0
2017-10-13 14:30:00,35.97,36.02,35.95,36.0,272943.0,29.9604,30.0021,29.9438,29.9854,272943.0
2017-10-13 14:35:00,36.0,36.03,35.99,36.01,215657.0,29.9854,30.0104,29.9771,29.9938,215657.0
2017-10-13 14:40:00,36.0,36.0,35.95,35.96,212373.0,29.9854,29.9854,29.9438,29.9521,212373.0
2017-10-13 14:45:00,35.97,35.98,35.95,35.97,187788.0,29.9604,29.9688,29.9438,29.9604,187788.0
2017-10-13 14:50:00,35.97,36.01,35.96,36.01,212457.0,29.9604,29.9938,29.9521,29.9938,212457.0
2017-10-13 14:55:00,36.01,36.03,36.0,36.01,178739.0,29.9938,30.0104,29.9854,29.9938,178739.0
2017-10-13 15:00:00,36.01,36.03,35.99,36.02,426428.0,29.9938,30.0104,29.9771,30.0021,426428.0
2017-10-13 15:05:00,36.02,36.03,36.0,36.0,249050.0,30.0021,30.0104,29.9854,29.9854,249050.0
2017-10-13 15:10:00,36.0,36.05,36.0,36.05,238597.0,29.9854,30.0271,29.9854,30.0271,238597.0
2017-10-13 15:15:00,36.05,36.05,36.03,36.04,250265.0,30.0271,30.0271,30.0104,30.0188,250265.0
2017-10-13 15:20:00,36.05,36.05,35.99,35.99,480434.0,30.0271,30.0271,29.9771,29.9771,480434.0
2017-10-13 15:25:00,36.0,36.01,35.99,36.01,238390.0,29.9854,29.9938,29.9771,29.9938,238390.0
2017-10-13 15:30:00,36.0,36.03,35.99,35.99,419577.0,29.9854,30.0104,29.9771,29.9771,419577.0
2017-10-13 15:35:00,35.99,36.01,35.99,36.01,402716.0,29.9771,29.9938,29.9771,29.9938,402716.0
2017-10-13 15:40:00,36.01,36.04,36.0,36.03,495484.0,29.9938,30.0188,29.9854,30.0104,495484.0
2017-10-13 15:45:00,36.03,36.03,35.99,35.99,528543.0,30.0104,30.0104,29.9771,29.9771,528543.0
2017-10-13 15:50:00,35.98,35.99,35.96,35.96,872804.0,29.9688,29.9771,29.9521,29.9521,872804.0
2017-10-13 15:55:00,35.97,36.02,35.96,36.01,1744959.0,29.9604,30.0021,29.9521,29.9938,1744959.0
2017-10-16 09:30:00,36.16,36.48,36.12,36.41,871452.0,30.1187,30.3852,30.0854,30.3269,871452.0
2017-10-16 09:35:00,36.4,36.44,36.32,36.38,445551.0,30.3186,30.3519,30.252,30.302,445551.0
2017-10-16 09:40:00,36.38,36.49,36.35,36.46,574439.0,30.302,30.3936,30.277,30.3686,574439.0
2017-10-16 09:45:00,36.46,36.57,36.41,36.57,403543.0,30.3686,30.4602,30.3269,30.4602,403543.0
2017-10-16 09:50:00,36.57,36.59,36.49,36.5,559371.0,30.4602,30.4769,30.3936,30.4019,559371.0
2017-10-16 09:55:00,36.5,36.52,36.48,36.48,247491.0,30.4019,30.4186,30.3852,30.3852,247491.0
2017-10-16 10:00:00,36.49,36.61,36.48,36.55,443905.0,30.3936,30.4935,30.3852,30.4435,443905.0
2017-10-16 10:05:00,36.56,36.56,36.44,36.44,289358.0,30.4519,30.4519,30.3519,30.3519,289358.0
2017-10-16 10:10:00,36.44,36.46,36.38,36.4,187849.0,30.3519,30.3686,30.302,30.3186,187849.0
2017-10-16 10:15:00,36.4,36.45,36.39,36.45,567291.0,30.3186,30.3603,30.3103,30.3603,567291.0
2017-10-16 10:20:00,36.44,36.6,36.41,36.57,685487.0,30.3519,30.4852,30.3269,30.4602,685487.0
2017-10-16 10:25:00,36.58,36.74,36.56,36.69,392549.0,30.4685,30.6018,30.4519,30.5602,392549.0
2017-10-16 10:30:00,36.7,36.94,36.68,36.88,1643531.0,30.5685,30.7684,30.5518,30.7184,1643531.0
2017-10-16 10:35:00,36.88,37.04,36.86,36.91,532800.0,30.7184,30.8517,30.7018,30.7434,532800.0
2017-10-16 10:40:00,36.91,36.96,36.89,36.92,466247.0,30.7434,30.785,30.7267,30.7517,466247.0
2017-10-16 10:45:00,36.93,36.96,36.82,36.86,297636.0,30.7601,30.785,30.6684,30.7018,297636.0
2017-10-16 10:50:00,36.87,36.92,36.85,36.91,396626.0,30.7101,30.7517,30.6934,30.7434,396626.0
2017-10-16 10:55:00,36.91,36.97,36.85,36.91,812896.0,30.7434,30.7934,30.6934,30.7434,812896.0
2017-10-16 11:00:00,36.91,37.09,36.89,37.04,341110.0,30.7434,30.8933,30.7267,30.8517,341110.0
2017-10-16 11:05:00,37.04,37.04,36.96,37.01,395053.0,30.8517,30.8517,30.785,30.8267,395053.0
2017-10-16 11:10:00,37.01,37.01,36.88,36.89,267398.0,30.8267,30.8267,30.7184,30.7267,267398.0
2017-10-16 11:15:00,36.89,36.89,36.8,36.88,285262.0,30.7267,30.7267,30.6518,30.7184,285262.0
2017-10-16 11:20:00,36.88,36.89,36.8,36.82,158597.0,30.7184,30.7267,30.6518,30.6684,158597.0
2017-10-16 11:25:00,36.82,36.85,36.74,36.75,179784.0,30.6684,30.6934,30.6018,30.6101,179784.0
2017-10-16 11:30:00,36.75,36.75,36.69,36.74,149276.0,30.6101,30.6101,30.5602,30.6018,149276.0
2017-10-16 11:35:00,36.74,36.78,36.74,36.75,122231.0,30.6018,30.6351,30.6018,30.6101,122231.0
2017-10-16 11:40:00,36.75,36.78,36.74,36.77,233152.0,30.6101,30.6351,30.6018,30.6268,233152.0
2017-10-16 11:45:00,36.77,36.8,36.74,36.8,232845.0,30.6268,30.6518,30.6018,30.6518,232845.0
2017-10-16 11:50:00,36.8,36.83,36.77,36.79,152674.0,30.6518,30.6768,30.6268,30.6435,152674.0
2017-10-16 11:55:00,36.79,36.8,36.74,36.76,135344.0,30.6435,30.6518,30.6018,30.6185,135344.0
2017-10-16 12:00:00,36.75,36.77,36.69,36.69,160761.0,30.6101,30.6268,30.5602,30.5602,160761.0
2017-10-16 12:05:00,36.69,36.72,36.67,36.71,107743.0,30.5602,30.5851,30.5435,30.5768,107743.0
2017-10-16 12:10:00,36.7,36.71,36.62,36.64,79279.0,30.5685,30.5768,30.5019,30.5185,79279.0
2017-10-16 12:15:00,36.65,36.67,36.62,36.67,98392.0,30.5268,30.5435,30.5019,30.5435,98392.0
2017-10-16 12:20:00,36.66,36.68,36.61,36.67,182794.0,30.5352,30.5518,30.4935,30.5435,182794.0
2017-10-16 12:25:00,36.66,36.67,36.58,36.62,130548.0,30.5352,30.5435,30.4685,30.5019,130548.0
2017-10-16 12:30:00,36.62,36.63,36.6,36.63,103266.0,30.5019,30.5102,30.4852,30.5102,103266.0
2017-10-16 12:35:00,36.63,36.66,36.62,36.64,113123.0,30.5102,30.5352,30.5019,30.5185,113123.0
2017-10-16 12:40:00,36.63,36.65,36.59,36.59,106942.0,30.5102,30.5268,30.4769,30.4769,106942.0
2017-10-16 12:45:00,36.59,36.61,36.58,36.58,147953.0,30.4769,30.4935,30.4685,30.4685,147953.0
2017-10-16 12:50:00,36.58,36.64,36.58,36.63,151703.0,30.4685,30.5185,30.4685,30.5102,151703.0
2017-10-16 12:55:00,36.63,36.64,36.6,36.61,115768.0,30.5102,30.5185,30.4852,30.4935,115768.0
2017-10-16 13:00:00,36.61,36.64,36.6,36.61,239613.0,30.4935,30.5185,30.4852,30.4935,239613.0
2017-10-16 13:05:00,36.6,36.63,36.57,36.63,93116.0,30.4852,30.5102,30.4602,30.5102,93116.0
2017-10-16 13:10:00,36.62,36.64,36.61,36.62,79278.0,30.5019,30.5185,30.4935,30.5019,79278.0
2017-10-16 13:15:00,36.63,36.64,36.61,36.63,72220.0,30.5102,30.5185,30.4935,30.5102,72220.0
2017-10-16 13:20:00,36.63,36.65,36.6,36.63,107022.0,30.5102,30.5268,30.4852,30.5102,107022.0
2017-10-16 13:25:00,36.63,36.66,36.62,36.64,70223.0,30.5102,30.5352,30.5019,30.5185,70223.0
2017-10-16 13:30:00,36.63,36.64,36.61,36.63,83756.0,30.5102,30.5185,30.4935,30.5102,83756.0
2017-10-16 13:35:00,36.63,36.71,36.62,36.7,111959.0,30.5102,30.5768,30.5019,30.5685,111959.0
2017-10-16 13:40:00,36.7,36.71,36.68,36.7,144830.0,30.5685,30.5768,30.5518,30.5685,144830.0
2017-10-16 13:45:00,36.7,36.7,36.65,36.67,70009.0,30.5685,30.5685,30.5268,30.5435,70009.0
2017-10-16 13:50:00,36.68,36.72,36.67,36.69,142212.0,30.5518,30.5851,30.5435,30.5602,142212.0
2017-10-16 13:55:00,36.7,36.71,36.65,36.65,118923.0,30.5685,30.5768,30.5268,30.5268,118923.0
2017-10-16 14:00:00,36.65,36.69,36.65,36.67,128384.0,30.5268,30.5602,30.5268,30.5435,128384.0
2017-10-16 14:05:00,36.66,36.67,36.66,36.66,33730.0,30.5352,30.5435,30.5352,30.5352,33730.0
2017-10-16 14:10:00,36.66,36.67,36.61,36.61,140212.0,30.5352,30.5435,30.4935,30.4935,140212.0
2017-10-16 14:15:00,36.61,36.61,36.6,36.6,68860.0,30.4935,30.4935,30.4852,30.4852,68860.0
2017-10-16 14:20:00,36.61,36.61,36.56,36.6,129449.0,30.4935,30.4935,30.4519,30.4852,129449.0
2017-10-16 14:25:00,36.59,36.61,36.57,36.59,64300.0,30.4769,30.4935,30.4602,30.4769,64300.0
2017-10-16 14:30:00,36.59,36.59,36.56,36.57,78337.0,30.4769,30.4769,30.4519,30.4602,78337.0
2017-10-16 14:35:00,36.57,36.59,36.54,36.55,108056.0,30.4602,30.4769,30.4352,30.4435,108056.0
2017-10-16 14:40:00,36.54,36.55,36.51,36.52,123332.0,30.4352,30.4435,30.4102,30.4186,123332.0
2017-10-16 14:45:00,36.51,36.52,36.48,36.5,76648.0,30.4102,30.4186,30.3852,30.4019,76648.0
2017-10-16 14:50:00,36.5,36.51,36.46,36.51,152298.0,30.4019,30.4102,30.3686,30.4102,152298.0
2017-10-16 14:55:00,36.5,36.52,36.48,36.51,216560.0,30.4019,30.4186,30.3852,30.4102,216560.0
2017-10-16 15:00:00,36.51,36.53,36.5,36.51,105691.0,30.4102,30.4269,30.4019,30.4102,105691.0
2017-10-16 15:05:00,36.51,36.55,36.5,36.55,389527.0,30.4102,30.4435,30.4019,30.4435,389527.0
2017-10-16 15:10:00,36.55,36.57,36.54,36.55,364723.0,30.4435,30.4602,30.4352,30.4435,364723.0
2017-10-16 15:15:00,36.55,36.56,36.54,36.56,100093.0,30.4435,30.4519,30.4352,30.4519,100093.0
2017-10-16 15:20:00,36.56,36.56,36.52,36.55,246077.0,30.4519,30.4519,30.4186,30.4435,246077.0
2017-10-16 15:25:00,36.55,36.57,36.54,36.55,192248.0,30.4435,30.4602,30.4352,30.4435,192248.0
2017-10-16 15:30:00,36.55,36.61,36.55,36.61,258490.0,30.4435,30.4935,30.4435,30.4935,258490.0
2017-10-16 15:35:00,36.61,36.61,36.58,36.6,255371.0,30.4935,30.4935,30.4685,30.4852,255371.0
2017-10-16 15:40:00,36.61,36.61,36.56,36.59,399509.0,30.4935,30.4935,30.4519,30.4769,399509.0
2017-10-16 15:45:00,36.58,36.61,36.58,36.61,294271.0,30.4685,30.4935,30.4685,30.4935,294271.0
2017-10-16 15:50:00,36.6,36.61,36.56,36.58,497262.0,30.4852,30.4935,30.4519,30.4685,497262.0
2017-10-16 15:55:00,36.59,36.62,36.54,36.61,1282803.0,30.4769,30.5019,30.4352,30.4935,1282803.0
2017-10-17 09:30:00,36.56,36.7,36.56,36.63,343580.0,30.4519,30.5685,30.4519,30.5102,343580.0
2017-10-17 09:35:00,36.64,36.65,36.51,36.59,190352.0,30.5185,30.5268,30.4102,30.4769,190352.0
2017-10-17 09:40:00,36.59,36.7,36.56,36.57,244099.0,30.4769,30.5685,30.4519,30.4602,244099.0
2017-10-17 09:45:00,36.58,36.67,36.56,36.66,175970.0,30.4685,30.5435,30.4519,30.5352,175970.0
2017-10-17 09:50:00,36.66,36.72,36.59,36.59,192735.0,30.5352,30.5851,30.4769,30.4769,192735.0
2017-10-17 09:55:00,36.59,36.62,36.52,36.52,173269.0,30.4769,30.5019,30.4186,30.4186,173269.0
2017-10-17 10:00:00,36.52,36.54,36.5,36.54,200194.0,30.4186,30.4352,30.4019,30.4352,200194.0
2017-10-17 10:05:00,36.54,36.62,36.53,36.58,211232.0,30.4352,30.5019,30.4269,30.4685,211232.0
2017-10-17 10:10:00,36.59,36.59,36.55,36.58,213742.0,30.4769,30.4769,30.4435,30.4685,213742.0
2017-10-17 10:15:00,36.58,36.58,36.54,36.55,100502.0,30.4685,30.4685,30.4352,30.4435,100502.0
2017-10-17 10:20:00,36.55,36.55,36.5,36.5,131741.0,30.4435,30.4435,30.4019,30.4019,131741.0
2017-10-17 10:25:00,36.51,36.54,36.49,36.49,357973.0,30.4102,30.4352,30.3936,30.3936,357973.0
2017-10-17 10:30:00,36.49,36.55,36.47,36.53,184803.0,30.3936,30.4435,30.3769,30.4269,184803.0
2017-10-17 10:35:00,36.54,36.56,36.53,36.54,118808.0,30.4352,30.4519,30.4269,30.4352,118808.0
2017-10-17 10:40:00,36.53,36.6,36.52,36.59,232827.0,30.4269,30.4852,30.4186,30.4769,232827.0
2017-10-17 10:45:00,36.59,36.59,36.53,36.54,154446.0,30.4769,30.4769,30.4269,30.4352,154446.0
2017-10-17 10:50:00,36.54,36.58,36.54,36.57,111686.0,30.4352,30.4685,30.4352,30.4602,111686.0
2017-10-17 10:55:00,36.57,36.58,36.54,36.55,98902.0,30.4602,30.4685,30.4352,30.4435,98902.0
2017-10-17 11:00:00,36.55,36.59,36.54,36.55,148108.0,30.4435,30.4769,30.4352,30.4435,148108.0
2017-10-17 11:05:00,36.55,36.58,36.54,36.58,652668.0,30.4435,30.4685,30.4352,30.4685,652668.0
2017-10-17 11:10:00,36.57,36.6,36.55,36.6,517718.0,30.4602,30.4852,30.4435,30.4852,517718.0
2017-10-17 11:15:00,36.59,36.61,36.57,36.57,70125.0,30.4769,30.4935,30.4602,30.4602,70125.0
2017-10-17 11:20:00,36.57,36.58,36.56,36.57,110003.0,30.4602,30.4685,30.4519,30.4602,110003.0
2017-10-17 11:25:00,36.57,36.61,36.56,36.58,102089.0,30.4602,30.4935,30.4519,30.4685,102089.0
2017-10-17 11:30:00,36.58,36.59,36.57,36.58,63378.0,30.4685,30.4769,30.4602,30.4685,63378.0
2017-10-17 11:35:00,36.58,36.6,36.55,36.55,97860.0,30.4685,30.4852,30.4435,30.4435,97860.0
2017-10-17 11:40:00,36.55,36.62,36.55,36.6,129882.0,30.4435,30.5019,30.4435,30.4852,129882.0
2017-10-17 11:45:00,36.59,36.63,36.56,36.57,131236.0,30.4769,30.5102,30.4519,30.4602,131236.0
2017-10-17 11:50:00,36.56,36.63,36.56,36.63,157959.0,30.4519,30.5102,30.4519,30.5102,157959.0
2017-10-17 11:55:00,36.63,36.63,36.58,36.58,59139.0,30.5102,30.5102,30.4685,30.4685,59139.0
2017-10-17 12:00:00,36.58,36.61,36.58,36.6,90752.0,30.4685,30.4935,30.4685,30.4852,90752.0
2017-10-17 12:05:00,36.6,36.64,36.6,36.64,78364.0,30.4852,30.5185,30.4852,30.5185,78364.0
2017-10-17 12:10:00,36.63,36.64,36.59,36.59,78219.0,30.5102,30.5185,30.4769,30.4769,78219.0
2017-10-17 12:15:00,36.59,36.62,36.59,36.59,82343.0,30.4769,30.5019,30.4769,30.4769,82343.0
2017-10-17 12:20:00,36.59,36.6,36.57,36.58,52255.0,30.4769,30.4852,30.4602,30.4685,52255.0
2017-10-17 12:25:00,36.57,36.6,36.57,36.59,84452.0,30.4602,30.4852,30.4602,30.4769,84452.0
2017-10-17 12:30:00,36.58,36.61,36.58,36.6,92972.0,30.4685,30.4935,30.4685,30.4852,92972.0
2017-10-17 12:35:00,36.61,36.61,36.59,36.6,53744.0,30.4935,30.4935,30.4769,30.4852,53744.0
2017-10-17 12:40:00,36.6,36.65,36.59,36.63,122823.0,30.4852,30.5268,30.4769,30.5102,122823.0
2017-10-17 12:45:00,36.62,36.63,36.59,36.6,61440.0,30.5019,30.5102,30.4769,30.4852,61440.0
2017-10-17 12:50:00,36.6,36.63,36.6,36.62,77420.0,30.4852,30.5102,30.4852,30.5019,77420.0
2017-10-17 12:55:00,36.62,36.65,36.62,36.64,83613.0,30.5019,30.5268,30.5019,30.5185,83613.0
2017-10-17 13:00:00,36.65,36.68,36.64,36.66,92549.0,30.5268,30.5518,30.5185,30.5352,92549.0
2017-10-17 13:05:00,36.66,36.67,36.65,36.65,39015.0,30.5352,30.5435,30.5268,30.5268,39015.0
2017-10-17 13:10:00,36.66,36.66,36.59,36.59,138379.0,30.5352,30.5352,30.4769,30.4769,138379.0
2017-10-17 13:15:00,36.6,36.61,36.58,36.59,151979.0,30.4852,30.4935,30.4685,30.4769,151979.0
2017-10-17 13:20:00,36.59,36.61,36.56,36.57,72545.0,30.4769,30.4935,30.4519,30.4602,72545.0
2017-10-17 13:25:00,36.56,36.57,36.54,36.54,61041.0,30.4519,30.4602,30.4352,30.4352,61041.0
2017-10-17 13:30:00,36.54,36.59,36.53,36.58,162723.0,30.4352,30.4769,30.4269,30.4685,162723.0
2017-10-17 13:35:00,36.59,36.62,36.57,36.61,114396.0,30.4769,30.5019,30.4602,30.4935,114396.0
2017-10-17 13:40:00,36.6,36.62,36.59,36.61,50256.0,30.4852,30.5019,30.4769,30.4935,50256.0
2017-10-17 13:45:00,36.61,36.62,36.6,36.62,71044.0,30.4935,30.5019,30.4852,30.5019,71044.0
2017-10-17 13:50:00,36.61,36.62,36.57,36.6,70658.0,30.4935,30.5019,30.4602,30.4852,70658.0
2017-10-17 13:55:00,36.59,36.6,36.54,36.54,62356.0,30.4769,30.4852,30.4352,30.4352,62356.0
2017-10-17 14:00:00,36.54,36.59,36.51,36.52,79522.0,30.4352,30.4769,30.4102,30.4186,79522.0
2017-10-17 14:05:00,36.51,36.55,36.51,36.54,67460.0,30.4102,30.4435,30.4102,30.4352,67460.0
2017-10-17 14:10:00,36.54,36.56,36.51,36.56,79571.0,30.4352,30.4519,30.4102,30.4519,79571.0
2017-10-17 14:15:00,36.55,36.57,36.54,36.56,72535.0,30.4435,30.4602,30.4352,30.4519,72535.0
2017-10-17 14:20:00,36.57,36.58,36.55,36.56,88137.0,30.4602,30.4685,30.4435,30.4519,88137.0
2017-10-17 14:25:00,36.55,36.63,36.55,36.63,86695.0,30.4435,30.5102,30.4435,30.5102,86695.0
2017-10-17 14:30:00,36.63,36.63,36.56,36.57,87504.0,30.5102,30.5102,30.4519,30.4602,87504.0
2017-10-17 14:35:00,36.57,36.59,36.55,36.56,105243.0,30.4602,30.4769,30.4435,30.4519,105243.0
2017-10-17 14:40:00,36.57,36.59,36.55,36.57,71523.0,30.4602,30.4769,30.4435,30.4602,71523.0
2017-10-17 14:45:00,36.56,36.62,36.55,36.61,358877.0,30.4519,30.5019,30.4435,30.4935,358877.0
2017-10-17 14:50:00,36.6,36.62,36.6,36.62,503976.0,30.4852,30.5019,30.4852,30.5019,503976.0
2017-10-17 14:55:00,36.62,36.73,36.61,36.65,220705.0,30.5019,30.5935,30.4935,30.5268,220705.0
2017-10-17 15:00:00,36.65,36.65,36.6,36.6,181930.0,30.5268,30.5268,30.4852,30.4852,181930.0
2017-10-17 15:05:00,36.6,36.6,36.55,36.55,157772.0,30.4852,30.4852,30.4435,30.4435,157772.0
2017-10-17 15:10:00,36.55,36.58,36.55,36.56,88410.0,30.4435,30.4685,30.4435,30.4519,88410.0
2017-10-17 15:15:00,36.57,36.57,36.51,36.51,106181.0,30.4602,30.4602,30.4102,30.4102,106181.0
2017-10-17 15:20:00,36.51,36.52,36.48,36.48,177954.0,30.4102,30.4186,30.3852,30.3852,177954.0
2017-10-17 15:25:00,36.48,36.52,36.48,36.51,140571.0,30.3852,30.4186,30.3852,30.4102,140571.0
2017-10-17 15:30:00,36.51,36.53,36.49,36.5,216929.0,30.4102,30.4269,30.3936,30.4019,216929.0
2017-10-17 15:35:00,36.51,36.52,36.49,36.49,206286.0,30.4102,30.4186,30.3936,30.3936,206286.0
2017-10-17 15:40:00,36.5,36.5,36.44,36.45,199843.0,30.4019,30.4019,30.3519,30.3603,199843.0
2017-10-17 15:45:00,36.45,36.49,36.45,36.46,368413.0,30.3603,30.3936,30.3603,30.3686,368413.0
2017-10-17 15:50:00,36.47,36.51,36.46,36.5,368138.0,30.3769,30.4102,30.3686,30.4019,368138.0
2017-10-17 15:55:00,36.5,36.51,36.44,36.47,778389.0,30.4019,30.4102,30.3519,30.3769,778389.0
2017-10-18 09:30:00,36.55,36.63,36.45,36.5,1124226.0,30.4435,30.5102,30.3603,30.4019,1124226.0
2017-10-18 09:35:00,36.51,36.55,36.44,36.53,209879.0,30.4102,30.4435,30.3519,30.4269,209879.0
2017-10-18 09:40:00,36.52,36.53,36.49,36.5,178988.0,30.4186,30.4269,30.3936,30.4019,178988.0
2017-10-18 09:45:00,36.51,36.52,36.48,36.51,727929.0,30.4102,30.4186,30.3852,30.4102,727929.0
2017-10-18 09:50:00,36.5,36.52,36.48,36.51,163791.0,30.4019,30.4186,30.3852,30.4102,163791.0
2017-10-18 09:55:00,36.5,36.51,36.48,36.5,117646.0,30.4019,30.4102,30.3852,30.4019,117646.0
2017-10-18 10:00:00,36.49,36.53,36.47,36.49,797100.0,30.3936,30.4269,30.3769,30.3936,797100.0
2017-10-18 10:05:00,36.49,36.49,36.42,36.44,113092.0,30.3936,30.3936,30.3353,30.3519,113092.0
2017-10-18 10:10:00,36.44,36.47,36.42,36.45,275315.0,30.3519,30.3769,30.3353,30.3603,275315.0
2017-10-18 10:15:00,36.45,36.46,36.43,36.44,158393.0,30.3603,30.3686,30.3436,30.3519,158393.0
2017-10-18 10:20:00,36.45,36.46,36.42,36.45,83228.0,30.3603,30.3686,30.3353,30.3603,83228.0
2017-10-18 10:25:00,36.45,36.46,36.43,36.44,82067.0,30.3603,30.3686,30.3436,30.3519,82067.0
2017-10-18 10:30:00,36.44,36.48,36.44,36.46,113019.0,30.3519,30.3852,30.3519,30.3686,113019.0
2017-10-18 10:35:00,36.45,36.46,36.41,36.41,79789.0,30.3603,30.3686,30.3269,30.3269,79789.0
2017-10-18 10:40:00,36.41,36.42,36.34,36.34,96363.0,30.3269,30.3353,30.2686,30.2686,96363.0
2017-10-18 10:45:00,36.35,36.38,36.33,36.37,202857.0,30.277,30.302,30.2603,30.2936,202857.0
2017-10-18 10:50:00,36.37,36.41,36.35,36.4,144391.0,30.2936,30.3269,30.277,30.3186,144391.0
2017-10-18 10:55:00,36.4,36.4,36.34,36.37,120807.0,30.3186,30.3186,30.2686,30.2936,120807.0
2017-10-18 11:00:00,36.38,36.38,36.35,36.36,100739.0,30.302,30.302,30.277,30.2853,100739.0
2017-10-18 11:05:00,36.36,36.38,36.35,36.36,114398.0,30.2853,30.302,30.277,30.2853,114398.0
2017-10-18 11:10:00,36.37,36.41,36.36,36.4,153688.0,30.2936,30.3269,30.2853,30.3186,153688.0
2017-10-18 11:15:00,36.4,36.42,36.37,36.41,122871.0,30.3186,30.3353,30.2936,30.3269,122871.0
2017-10-18 11:20:00,36.41,36.43,36.33,36.34,111764.0,30.3269,30.3436,30.2603,30.2686,111764.0
2017-10-18 11:25:00,36.33,36.39,36.33,36.39,147118.0,30.2603,30.3103,30.2603,30.3103,147118.0
2017-10-18 11:30:00,36.39,36.45,36.37,36.45,73224.0,30.3103,30.3603,30.2936,30.3603,73224.0
2017-10-18 11:35:00,36.45,36.46,36.43,36.43,100297.0,30.3603,30.3686,30.3436,30.3436,100297.0
2017-10-18 11:40:00,36.43,36.44,36.38,36.39,240468.0,30.3436,30.3519,30.302,30.3103,240468.0
2017-10-18 11:45:00,36.4,36.4,36.37,36.38,59287.0,30.3186,30.3186,30.2936,30.302,59287.0
2017-10-18 11:50:00,36.39,36.39,36.37,36.38,53680.0,30.3103,30.3103,30.2936,30.302,53680.0
2017-10-18 11:55:00,36.38,36.39,36.38,36.38,39686.0,30.302,30.3103,30.302,30.302,39686.0
2017-10-18 12:00:00,36.38,36.39,36.36,36.36,41635.0,30.302,30.3103,30.2853,30.2853,41635.0
2017-10-18 12:05:00,36.37,36.37,36.33,36.34,100625.0,30.2936,30.2936,30.2603,30.2686,100625.0
2017-10-18 12:10:00,36.34,36.36,36.33,36.33,107400.0,30.2686,30.2853,30.2603,30.2603,107400.0
2017-10-18 12:15:00,36.33,36.36,36.33,36.34,84406.0,30.2603,30.2853,30.2603,30.2686,84406.0
2017-10-18 12:20:00,36.34,36.36,36.32,36.36,110412.0,30.2686,30.2853,30.252,30.2853,110412.0
2017-10-18 12:25:00,36.36,36.36,36.33,36.33,44656.0,30.2853,30.2853,30.2603,30.2603,44656.0
2017-10-18 12:30:00,36.33,36.35,36.33,36.34,56434.0,30.2603,30.277,30.2603,30.2686,56434.0
2017-10-18 12:35:00,36.34,36.36,36.33,36.34,84456.0,30.2686,30.2853,30.2603,30.2686,84456.0
2017-10-18 12:40:00,36.34,36.35,36.33,36.34,87426.0,30.2686,30.277,30.2603,30.2686,87426.0
2017-10-18 12:45:00,36.34,36.36,36.33,36.34,72919.0,30.2686,30.2853,30.2603,30.2686,72919.0
2017-10-18 12:50:00,36.34,36.36,36.34,36.34,59171.0,30.2686,30.2853,30.2686,30.2686,59171.0
2017-10-18 12:55:00,36.34,36.35,36.3,36.3,101218.0,30.2686,30.277,30.2353,30.2353,101218.0
2017-10-18 13:00:00,36.3,36.31,36.29,36.29,24307.0,30.2353,30.2436,30.227,30.227,24307.0
2017-10-18 13:05:00,36.29,36.3,36.27,36.29,74040.0,30.227,30.2353,30.2103,30.227,74040.0
2017-10-18 13:10:00,36.28,36.32,36.28,36.31,47191.0,30.2187,30.252,30.2187,30.2436,47191.0
2017-10-18 13:15:00,36.31,36.32,36.28,36.3,88388.0,30.2436,30.252,30.2187,30.2353,88388.0
2017-10-18 13:20:00,36.31,36.33,36.29,36.32,57763.0,30.2436,30.2603,30.227,30.252,57763.0
2017-10-18 13:25:00,36.31,36.33,36.31,36.33,38755.0,30.2436,30.2603,30.2436,30.2603,38755.0
2017-10-18 13:30:00,36.33,36.33,36.32,36.33,102616.0,30.2603,30.2603,30.252,30.2603,102616.0
2017-10-18 13:35:00,36.33,36.33,36.29,36.3,75132.0,30.2603,30.2603,30.227,30.2353,75132.0
2017-10-18 13:40:00,36.3,36.31,36.29,36.3,51371.0,30.2353,30.2436,30.227,30.2353,51371.0
2017-10-18 13:45:00,36.3,36.3,36.27,36.27,79681.0,30.2353,30.2353,30.2103,30.2103,79681.0
2017-10-18 13:50:00,36.27,36.36,36.27,36.34,203649.0,30.2103,30.2853,30.2103,30.2686,203649.0
2017-10-18 13:55:00,36.35,36.36,36.34,36.35,60901.0,30.277,30.2853,30.2686,30.277,60901.0
2017-10-18 14:00:00,36.35,36.38,36.34,36.36,141784.0,30.277,30.302,30.2686,30.2853,141784.0
2017-10-18 14:05:00,36.36,36.36,36.32,36.32,94683.0,30.2853,30.2853,30.252,30.252,94683.0
2017-10-18 14:10:00,36.33,36.4,36.32,36.38,101760.0,30.2603,30.3186,30.252,30.302,101760.0
2017-10-18 14:15:00,36.39,36.42,36.38,36.4,217084.0,30.3103,30.3353,30.302,30.3186,217084.0
2017-10-18 14:20:00,36.4,36.42,36.39,36.4,152357.0,30.3186,30.3353,30.3103,30.3186,152357.0
2017-10-18 14:25:00,36.4,36.41,36.38,36.4,99541.0,30.3186,30.3269,30.302,30.3186,99541.0
2017-10-18 14:30:00,36.39,36.4,36.37,36.37,56766.0,30.3103,30.3186,30.2936,30.2936,56766.0
2017-10-18 14:35:00,36.37,36.4,36.37,36.38,60279.0,30.2936,30.3186,30.2936,30.302,60279.0
2017-10-18 14:40:00,36.38,36.39,36.38,36.38,49265.0,30.302,30.3103,30.302,30.302,49265.0
2017-10-18 14:45:00,36.39,36.39,36.37,36.37,52066.0,30.3103,30.3103,30.2936,30.2936,52066.0
2017-10-18 14:50:00,36.37,36.38,36.32,36.34,914070.0,30.2936,30.302,30.252,30.2686,914070.0
2017-10-18 14:55:00,36.34,36.35,36.31,36.31,264241.0,30.2686,30.277,30.2436,30.2436,264241.0
2017-10-18 15:00:00,36.32,36.32,36.27,36.28,99475.0,30.252,30.252,30.2103,30.2187,99475.0
2017-10-18 15:05:00,36.27,36.29,36.24,36.27,211234.0,30.2103,30.227,30.1853,30.2103,211234.0
2017-10-18 15:10:00,36.27,36.29,36.26,36.27,98398.0,30.2103,30.227,30.202,30.2103,98398.0
2017-10-18 15:15:00,36.26,36.27,36.26,36.26,154983.0,30.202,30.2103,30.202,30.202,154983.0
2017-10-18 15:20:00,36.27,36.32,36.26,36.32,254214.0,30.2103,30.252,30.202,30.252,254214.0
2017-10-18 15:25:00,36.31,36.32,36.26,36.27,192130.0,30.2436,30.252,30.202,30.2103,192130.0
2017-10-18 15:30:00,36.27,36.28,36.23,36.23,168942.0,30.2103,30.2187,30.177,30.177,168942.0
2017-10-18 15:35:00,36.24,36.26,36.2,36.24,300268.0,30.1853,30.202,30.152,30.1853,300268.0
2017-10-18 15:40:00,36.24,36.24,36.2,36.2,431786.0,30.1853,30.1853,30.152,30.152,431786.0
2017-10-18 15:45:00,36.2,36.21,36.13,36.2,659383.0,30.152,30.1604,30.0937,30.152,659383.0
2017-10-18 15:50:00,36.19,36.19,36.14,36.15,1254115.0,30.1437,30.1437,30.102,30.1104,1254115.0
2017-10-18 15:55:00,36.16,36.24,36.15,36.22,1771024.0,30.1187,30.1853,30.1104,30.1687,1771024.0
2017-10-19 09:30:00,36.15,36.3,36.05,36.15,882481.0,30.1104,30.2353,30.0271,30.1104,882481.0
2017-10-19 09:35:00,36.15,36.31,36.14,36.31,508439.0,30.1104,30.2436,30.102,30.2436,508439.0
2017-10-19 09:40:00,36.31,36.49,36.3,36.47,1276574.0,30.2436,30.3936,30.2353,30.3769,1276574.0
2017-10-19 09:45:00,36.48,36.49,36.4,36.43,231223.0,30.3852,30.3936,30.3186,30.3436,231223.0
2017-10-19 09:50:00,36.42,36.5,36.39,36.48,269771.0,30.3353,30.4019,30.3103,30.3852,269771.0
2017-10-19 09:55:00,36.49,36.63,36.48,36.54,619015.0,30.3936,30.5102,30.3852,30.4352,619015.0
2017-10-19 10:00:00,36.55,36.59,36.52,36.58,395701.0,30.4435,30.4769,30.4186,30.4685,395701.0
2017-10-19 10:05:00,36.59,36.61,36.49,36.49,159916.0,30.4769,30.4935,30.3936,30.3936,159916.0
2017-10-19 10:10:00,36.49,36.51,36.46,36.5,139473.0,30.3936,30.4102,30.3686,30.4019,139473.0
2017-10-19 10:15:00,36.5,36.52,36.47,36.5,127789.0,30.4019,30.4186,30.3769,30.4019,127789.0
2017-10-19 10:20:00,36.51,36.51,36.47,36.51,88034.0,30.4102,30.4102,30.3769,30.4102,88034.0
2017-10-19 10:25:00,36.51,36.57,36.47,36.56,313290.0,30.4102,30.4602,30.3769,30.4519,313290.0
2017-10-19 10:30:00,36.57,36.61,36.55,36.56,191121.0,30.4602,30.4935,30.4435,30.4519,191121.0
2017-10-19 10:35:00,36.55,36.57,36.5,36.55,194221.0,30.4435,30.4602,30.4019,30.4435,194221.0
2017-10-19 10:40:00,36.55,36.56,36.5,36.54,172249.0,30.4435,30.4519,30.4019,30.4352,172249.0
2017-10-19 10:45:00,36.54,36.57,36.52,36.57,131631.0,30.4352,30.4602,30.4186,30.4602,131631.0
2017-10-19 10:50:00,36.56,36.57,36.51,36.51,138290.0,30.4519,30.4602,30.4102,30.4102,138290.0
2017-10-19 10:55:00,36.52,36.54,36.47,36.53,218801.0,30.4186,30.4352,30.3769,30.4269,218801.0
2017-10-19 11:00:00,36.54,36.54,36.45,36.47,152914.0,30.4352,30.4352,30.3603,30.3769,152914.0
2017-10-19 11:05:00,36.48,36.52,36.46,36.5,240710.0,30.3852,30.4186,30.3686,30.4019,240710.0
2017-10-19 11:10:00,36.5,36.5,36.45,36.46,292622.0,30.4019,30.4019,30.3603,30.3686,292622.0
2017-10-19 11:15:00,36.46,36.51,36.46,36.48,120697.0,30.3686,30.4102,30.3686,30.3852,120697.0
2017-10-19 11:20:00,36.48,36.52,36.46,36.46,151394.0,30.3852,30.4186,30.3686,30.3686,151394.0
2017-10-19 11:25:00,36.47,36.47,36.42,36.43,130906.0,30.3769,30.3769,30.3353,30.3436,130906.0
2017-10-19 11:30:00,36.43,36.46,36.4,36.41,121968.0,30.3436,30.3686,30.3186,30.3269,121968.0
2017-10-19 11:35:00,36.41,36.42,36.36,36.4,133980.0,30.3269,30.3353,30.2853,30.3186,133980.0
2017-10-19 11:40:00,36.41,36.45,36.38,36.43,138248.0,30.3269,30.3603,30.302,30.3436,138248.0
2017-10-19 11:45:00,36.44,36.5,36.43,36.49,131727.0,30.3519,30.4019,30.3436,30.3936,131727.0
2017-10-19 11:50:00,36.48,36.52,36.48,36.51,90665.0,30.3852,30.4186,30.3852,30.4102,90665.0
2017-10-19 11:55:00,36.51,36.51,36.47,36.5,112150.0,30.4102,30.4102,30.3769,30.4019,112150.0
2017-10-19 12:00:00,36.5,36.51,36.46,36.48,101516.0,30.4019,30.4102,30.3686,30.3852,101516.0
2017-10-19 12:05:00,36.49,36.5,36.48,36.5,94180.0,30.3936,30.4019,30.3852,30.4019,94180.0
2017-10-19 12:10:00,36.5,36.5,36.47,36.48,167028.0,30.4019,30.4019,30.3769,30.3852,167028.0
2017-10-19 12:15:00,36.48,36.49,36.47,36.48,77421.0,30.3852,30.3936,30.3769,30.3852,77421.0
2017-10-19 12:20:00,36.48,36.48,36.45,36.45,74154.0,30.3852,30.3852,30.3603,30.3603,74154.0
2017-10-19 12:25:00,36.45,36.48,36.45,36.47,180655.0,30.3603,30.3852,30.3603,30.3769,180655.0
2017-10-19 12:30:00,36.47,36.47,36.42,36.47,163745.0,30.3769,30.3769,30.3353,30.3769,163745.0
2017-10-19 12:35:00,36.47,36.5,36.45,36.48,294345.0,30.3769,30.4019,30.3603,30.3852,294345.0
2017-10-19 12:40:00,36.48,36.56,36.47,36.54,216169.0,30.3852,30.4519,30.3769,30.4352,216169.0
2017-10-19 12:45:00,36.55,36.58,36.54,36.57,134984.0,30.4435,30.4685,30.4352,30.4602,134984.0
2017-10-19 12:50:00,36.56,36.61,36.56,36.61,271600.0,30.4519,30.4935,30.4519,30.4935,271600.0
2017-10-19 12:55:00,36.61,36.66,36.61,36.63,248319.0,30.4935,30.5352,30.4935,30.5102,248319.0
2017-10-19 13:00:00,36.64,36.72,36.62,36.7,654811.0,30.5185,30.5851,30.5019,30.5685,654811.0
2017-10-19 13:05:00,36.71,36.73,36.68,36.7,449336.0,30.5768,30.5935,30.5518,30.5685,449336.0
2017-10-19 13:10:00,36.7,36.74,36.69,36.73,326633.0,30.5685,30.6018,30.5602,30.5935,326633.0
2017-10-19 13:15:00,36.72,36.77,36.71,36.76,281230.0,30.5851,30.6268,30.5768,30.6185,281230.0
2017-10-19 13:20:00,36.76,36.78,36.73,36.73,138181.0,30.6185,30.6351,30.5935,30.5935,138181.0
2017-10-19 13:25:00,36.73,36.76,36.72,36.73,176083.0,30.5935,30.6185,30.5851,30.5935,176083.0
2017-10-19 13:30:00,36.73,36.76,36.71,36.74,85575.0,30.5935,30.6185,30.5768,30.6018,85575.0
2017-10-19 13:35:00,36.74,36.76,36.72,36.72,103379.0,30.6018,30.6185,30.5851,30.5851,103379.0
2017-10-19 13:40:00,36.73,36.75,36.72,36.73,154613.0,30.5935,30.6101,30.5851,30.5935,154613.0
2017-10-19 13:45:00,36.74,36.74,36.69,36.72,174972.0,30.6018,30.6018,30.5602,30.5851,174972.0
2017-10-19 13:50:00,36.72,36.74,36.7,36.73,114202.0,30.5851,30.6018,30.5685,30.5935,114202.0
2017-10-19 13:55:00,36.73,36.78,36.72,36.77,193500.0,30.5935,30.6351,30.5851,30.6268,193500.0
2017-10-19 14:00:00,36.77,36.79,36.74,36.79,143107.0,30.6268,30.6435,30.6018,30.6435,143107.0
2017-10-19 14:05:00,36.79,36.82,36.79,36.82,125491.0,30.6435,30.6684,30.6435,30.6684,125491.0
2017-10-19 14:10:00,36.81,36.83,36.79,36.79,122230.0,30.6601,30.6768,30.6435,30.6435,122230.0
2017-10-19 14:15:00,36.79,36.8,36.78,36.8,95090.0,30.6435,30.6518,30.6351,30.6518,95090.0
2017-10-19 14:20:00,36.79,36.81,36.76,36.77,118279.0,30.6435,30.6601,30.6185,30.6268,118279.0
2017-10-19 14:25:00,36.77,36.8,36.77,36.77,193759.0,30.6268,30.6518,30.6268,30.6268,193759.0
2017-10-19 14:30:00,36.77,36.8,36.77,36.8,141682.0,30.6268,30.6518,30.6268,30.6518,141682.0
2017-10-19 14:35:00,36.8,36.85,36.79,36.82,234141.0,30.6518,30.6934,30.6435,30.6684,234141.0
2017-10-19 14:40:00,36.81,36.83,36.79,36.82,190147.0,30.6601,30.6768,30.6435,30.6684,190147.0
2017-10-19 14:45:00,36.82,36.83,36.81,36.82,68288.0,30.6684,30.6768,30.6601,30.6684,68288.0
2017-10-19 14:50:00,36.82,36.85,36.81,36.85,108371.0,30.6684,30.6934,30.6601,30.6934,108371.0
2017-10-19 14:55:00,36.85,36.85,36.82,36.83,97925.0,30.6934,30.6934,30.6684,30.6768,97925.0
2017-10-19 15:00:00,36.82,36.87,36.82,36.87,290558.0,30.6684,30.7101,30.6684,30.7101,290558.0
2017-10-19 15:05:00,36.86,36.86,36.81,36.81,148622.0,30.7018,30.7018,30.6601,30.6601,148622.0
2017-10-19 15:10:00,36.82,36.85,36.79,36.84,196563.0,30.6684,30.6934,30.6435,30.6851,196563.0
2017-10-19 15:15:00,36.84,36.88,36.82,36.87,189059.0,30.6851,30.7184,30.6684,30.7101,189059.0
2017-10-19 15:20:00,36.87,36.88,36.85,36.86,212967.0,30.7101,30.7184,30.6934,30.7018,212967.0
2017-10-19 15:25:00,36.86,36.92,36.85,36.92,278145.0,30.7018,30.7517,30.6934,30.7517,278145.0
2017-10-19 15:30:00,36.92,36.99,36.91,36.99,385482.0,30.7517,30.81,30.7434,30.81,385482.0
2017-10-19 15:35:00,36.99,37.01,36.96,36.97,521395.0,30.81,30.8267,30.785,30.7934,521395.0
2017-10-19 15:40:00,36.98,36.98,36.9,36.92,379936.0,30.8017,30.8017,30.7351,30.7517,379936.0
2017-10-19 15:45:00,36.92,36.92,36.82,36.88,751474.0,30.7517,30.7517,30.6684,30.7184,751474.0
2017-10-19 15:50:00,36.89,36.91,36.72,36.88,956868.0,30.7267,30.7434,30.5851,30.7184,956868.0
2017-10-19 15:55:00,36.88,36.91,36.86,36.9,1132734.0,30.7184,30.7434,30.7018,30.7351,1132734.0
2017-10-20 09:30:00,37.2,37.21,36.87,37.07,1138243.0,30.985,30.9933,30.7101,30.8767,1138243.0
2017-10-20 09:35:00,37.07,37.11,37.0,37.02,159448.0,30.8767,30.91,30.8184,30.835,159448.0
2017-10-20 09:40:00,37.01,37.05,36.99,37.04,154721.0,30.8267,30.86,30.81,30.8517,154721.0
2017-10-20 09:45:00,37.03,37.11,37.0,37.1,134624.0,30.8434,30.91,30.8184,30.9017,134624.0
2017-10-20 09:50:00,37.1,37.13,37.06,37.09,152877.0,30.9017,30.9266,30.8683,30.8933,152877.0
2017-10-20 09:55:00,37.1,37.1,36.97,37.02,176965.0,30.9017,30.9017,30.7934,30.835,176965.0
2017-10-20 10:00:00,37.02,37.04,36.95,37.0,172499.0,30.835,30.8517,30.7767,30.8184,172499.0
2017-10-20 10:05:00,36.99,37.01,36.94,36.95,79654.0,30.81,30.8267,30.7684,30.7767,79654.0
2017-10-20 10:10:00,36.94,36.96,36.92,36.95,60535.0,30.7684,30.785,30.7517,30.7767,60535.0
2017-10-20 10:15:00,36.95,36.97,36.95,36.95,101573.0,30.7767,30.7934,30.7767,30.7767,101573.0
2017-10-20 10:20:00,36.95,36.99,36.95,36.98,80369.0,30.7767,30.81,30.7767,30.8017,80369.0
2017-10-20 10:25:00,36.98,36.98,36.95,36.97,211786.0,30.8017,30.8017,30.7767,30.7934,211786.0
2017-10-20 10:30:00,36.96,36.98,36.96,36.97,98664.0,30.785,30.8017,30.785,30.7934,98664.0
2017-10-20 10:35:00,36.98,36.99,36.96,36.98,103879.0,30.8017,30.81,30.785,30.8017,103879.0
2017-10-20 10:40:00,36.97,36.99,36.96,36.96,106566.0,30.7934,30.81,30.785,30.785,106566.0
2017-10-20 10:45:00,36.96,36.98,36.96,36.97,67285.0,30.785,30.8017,30.785,30.7934,67285.0
2017-10-20 10:50:00,36.96,36.98,36.94,36.96,117219.0,30.785,30.8017,30.7684,30.785,117219.0
2017-10-20 10:55:00,36.95,36.98,36.94,36.95,100749.0,30.7767,30.8017,30.7684,30.7767,100749.0
2017-10-20 11:00:00,36.96,36.97,36.95,36.97,67600.0,30.785,30.7934,30.7767,30.7934,67600.0
2017-10-20 11:05:00,36.96,36.97,36.94,36.95,87854.0,30.785,30.7934,30.7684,30.7767,87854.0
2017-10-20 11:10:00,36.95,36.97,36.95,36.96,35622.0,30.7767,30.7934,30.7767,30.785,35622.0
2017-10-20 11:15:00,36.97,36.97,36.96,36.97,29670.0,30.7934,30.7934,30.785,30.7934,29670.0
2017-10-20 11:20:00,36.97,36.97,36.95,36.97,65331.0,30.7934,30.7934,30.7767,30.7934,65331.0
2017-10-20 11:25:00,36.97,36.98,36.95,36.97,79837.0,30.7934,30.8017,30.7767,30.7934,79837.0
2017-10-20 11:30:00,36.97,36.99,36.96,36.98,103564.0,30.7934,30.81,30.785,30.8017,103564.0
2017-10-20 11:35:00,36.98,37.01,36.96,37.01,139606.0,30.8017,30.8267,30.785,30.8267,139606.0
2017-10-20 11:40:00,37.0,37.01,36.99,37.0,80725.0,30.8184,30.8267,30.81,30.8184,80725.0
2017-10-20 11:45:00,37.01,37.03,37.0,37.02,69547.0,30.8267,30.8434,30.8184,30.835,69547.0
2017-10-20 11:50:00,37.02,37.04,37.0,37.02,70642.0,30.835,30.8517,30.8184,30.835,70642.0
2017-10-20 11:55:00,37.02,37.03,37.0,37.01,179302.0,30.835,30.8434,30.8184,30.8267,179302.0
2017-10-20 12:00:00,37.02,37.02,36.96,36.98,81122.0,30.835,30.835,30.785,30.8017,81122.0
2017-10-20 12:05:00,36.98,37.0,36.97,37.0,71521.0,30.8017,30.8184,30.7934,30.8184,71521.0
2017-10-20 12:10:00,37.0,37.01,36.99,36.99,63192.0,30.8184,30.8267,30.81,30.81,63192.0
2017-10-20 12:15:00,37.0,37.01,36.99,37.01,59681.0,30.8184,30.8267,30.81,30.8267,59681.0
2017-10-20 12:20:00,37.01,37.03,37.0,37.03,91664.0,30.8267,30.8434,30.8184,30.8434,91664.0
2017-10-20 12:25:00,37.04,37.06,37.03,37.06,84212.0,30.8517,30.8683,30.8434,30.8683,84212.0
2017-10-20 12:30:00,37.05,37.07,37.05,37.05,78260.0,30.86,30.8767,30.86,30.86,78260.0
2017-10-20 12:35:00,37.06,37.07,37.05,37.05,31224.0,30.8683,30.8767,30.86,30.86,31224.0
2017-10-20 12:40:00,37.05,37.06,37.05,37.06,16569.0,30.86,30.8683,30.86,30.8683,16569.0
2017-10-20 12:45:00,37.05,37.07,37.03,37.07,112646.0,30.86,30.8767,30.8434,30.8767,112646.0
2017-10-20 12:50:00,37.07,37.09,37.06,37.08,70750.0,30.8767,30.8933,30.8683,30.885,70750.0
2017-10-20 12:55:00,37.08,37.08,37.06,37.08,48421.0,30.885,30.885,30.8683,30.885,48421.0
2017-10-20 13:00:00,37.07,37.08,37.06,37.08,85164.0,30.8767,30.885,30.8683,30.885,85164.0
2017-10-20 13:05:00,37.08,37.1,37.07,37.1,74695.0,30.885,30.9017,30.8767,30.9017,74695.0
2017-10-20 13:10:00,37.1,37.1,37.08,37.09,45789.0,30.9017,30.9017,30.885,30.8933,45789.0
2017-10-20 13:15:00,37.09,37.09,37.07,37.08,49975.0,30.8933,30.8933,30.8767,30.885,49975.0
2017-10-20 13:20:00,37.07,37.11,37.07,37.09,151233.0,30.8767,30.91,30.8767,30.8933,151233.0
2017-10-20 13:25:00,37.1,37.11,37.09,37.11,37068.0,30.9017,30.91,30.8933,30.91,37068.0
2017-10-20 13:30:00,37.11,37.13,37.1,37.11,58406.0,30.91,30.9266,30.9017,30.91,58406.0
2017-10-20 13:35:00,37.11,37.14,37.1,37.13,37195.0,30.91,30.935,30.9017,30.9266,37195.0
2017-10-20 13:40:00,37.13,37.16,37.13,37.15,96883.0,30.9266,30.9516,30.9266,30.9433,96883.0
2017-10-20 13:45:00,37.15,37.18,37.14,37.15,171140.0,30.9433,30.9683,30.935,30.9433,171140.0
2017-10-20 13:50:00,37.15,37.17,37.15,37.15,151981.0,30.9433,30.96,30.9433,30.9433,151981.0
2017-10-20 13:55:00,37.15,37.16,37.14,37.15,85828.0,30.9433,30.9516,30.935,30.9433,85828.0
2017-10-20 14:00:00,37.14,37.15,37.14,37.15,33277.0,30.935,30.9433,30.935,30.9433,33277.0
2017-10-20 14:05:00,37.15,37.15,37.14,37.15,33098.0,30.9433,30.9433,30.935,30.9433,33098.0
2017-10-20 14:10:00,37.15,37.17,37.13,37.14,102190.0,30.9433,30.96,30.9266,30.935,102190.0
2017-10-20 14:15:00,37.14,37.14,37.13,37.13,66421.0,30.935,30.935,30.9266,30.9266,66421.0
2017-10-20 14:20:00,37.13,37.14,37.09,37.09,108755.0,30.9266,30.935,30.8933,30.8933,108755.0
2017-10-20 14:25:00,37.09,37.1,37.08,37.08,82938.0,30.8933,30.9017,30.885,30.885,82938.0
2017-10-20 14:30:00,37.09,37.12,37.08,37.12,73709.0,30.8933,30.9183,30.885,30.9183,73709.0
2017-10-20 14:35:00,37.12,37.12,37.09,37.1,84565.0,30.9183,30.9183,30.8933,30.9017,84565.0
2017-10-20 14:40:00,37.1,37.12,37.1,37.12,61521.0,30.9017,30.9183,30.9017,30.9183,61521.0
2017-10-20 14:45:00,37.12,37.12,37.09,37.09,138588.0,30.9183,30.9183,30.8933,30.8933,138588.0
2017-10-20 14:50:00,37.09,37.12,37.09,37.1,109063.0,30.8933,30.9183,30.8933,30.9017,109063.0
2017-10-20 14:55:00,37.11,37.11,37.09,37.1,74926.0,30.91,30.91,30.8933,30.9017,74926.0
2017-10-20 15:00:00,37.11,37.12,37.1,37.11,91170.0,30.91,30.9183,30.9017,30.91,91170.0
2017-10-20 15:05:00,37.12,37.13,37.1,37.13,170699.0,30.9183,30.9266,30.9017,30.9266,170699.0
2017-10-20 15:10:00,37.13,37.13,37.12,37.13,94838.0,30.9266,30.9266,30.9183,30.9266,94838.0
2017-10-20 15:15:00,37.13,37.14,37.12,37.14,74727.0,30.9266,30.935,30.9183,30.935,74727.0
2017-10-20 15:20:00,37.14,37.14,37.13,37.14,63235.0,30.935,30.935,30.9266,30.935,63235.0
2017-10-20 15:25:00,37.14,37.15,37.13,37.15,251109.0,30.935,30.9433,30.9266,30.9433,251109.0
2017-10-20 15:30:00,37.15,37.17,37.14,37.16,279260.0,30.9433,30.96,30.935,30.9516,279260.0
2017-10-20 15:35:00,37.16,37.19,37.15,37.18,219059.0,30.9516,30.9766,30.9433,30.9683,219059.0
2017-10-20 15:40:00,37.18,37.18,37.16,37.18,231921.0,30.9683,30.9683,30.9516,30.9683,231921.0
2017-10-20 15:45:00,37.18,37.2,37.15,37.15,730536.0,30.9683,30.985,30.9433,30.9433,730536.0
2017-10-20 15:50:00,37.16,37.19,37.15,37.18,667683.0,30.9516,30.9766,30.9433,30.9683,667683.0
2017-10-20 15:55:00,37.18,37.22,37.17,37.22,1196044.0,30.9683,31.0016,30.96,31.0016,1196044.0
2017-10-23 09:30:00,37.27,37.27,37.1,37.16,254622.0,31.0433,31.0433,30.9017,30.9516,254622.0
2017-10-23 09:35:00,37.16,37.16,37.07,37.12,154686.0,30.9516,30.9516,30.8767,30.9183,154686.0
2017-10-23 09:40:00,37.12,37.12,37.06,37.07,243798.0,30.9183,30.9183,30.8683,30.8767,243798.0
2017-10-23 09:45:00,37.07,37.12,37.04,37.11,610726.0,30.8767,30.9183,30.8517,30.91,610726.0
2017-10-23 09:50:00,37.11,37.18,37.1,37.15,465863.0,30.91,30.9683,30.9017,30.9433,465863.0
2017-10-23 09:55:00,37.15,37.16,37.08,37.12,266300.0,30.9433,30.9516,30.885,30.9183,266300.0
2017-10-23 10:00:00,37.11,37.12,37.01,37.1,212795.0,30.91,30.9183,30.8267,30.9017,212795.0
2017-10-23 10:05:00,37.09,37.1,37.0,37.01,298306.0,30.8933,30.9017,30.8184,30.8267,298306.0
2017-10-23 10:10:00,37.0,37.02,36.97,37.0,723100.0,30.8184,30.835,30.7934,30.8184,723100.0
2017-10-23 10:15:00,37.0,37.01,36.93,36.99,454478.0,30.8184,30.8267,30.7601,30.81,454478.0
2017-10-23 10:20:00,36.98,37.0,36.93,36.97,403496.0,30.8017,30.8184,30.7601,30.7934,403496.0
2017-10-23 10:25:00,36.97,37.0,36.94,36.98,206081.0,30.7934,30.8184,30.7684,30.8017,206081.0
2017-10-23 10:30:00,36.99,37.07,36.96,36.98,1976510.0,30.81,30.8767,30.785,30.8017,1976510.0
2017-10-23 10:35:00,36.98,37.01,36.94,36.97,565100.0,30.8017,30.8267,30.7684,30.7934,565100.0
2017-10-23 10:40:00,36.97,36.98,36.94,36.97,175653.0,30.7934,30.8017,30.7684,30.7934,175653.0
2017-10-23 10:45:00,36.96,37.03,36.95,37.02,510096.0,30.785,30.8434,30.7767,30.835,510096.0
2017-10-23 10:50:00,37.02,37.08,37.0,37.05,170318.0,30.835,30.885,30.8184,30.86,170318.0
2017-10-23 10:55:00,37.05,37.05,36.99,37.0,397804.0,30.86,30.86,30.81,30.8184,397804.0
2017-10-23 11:00:00,37.01,37.03,37.0,37.01,500297.0,30.8267,30.8434,30.8184,30.8267,500297.0
2017-10-23 11:05:00,37.01,37.01,36.86,36.97,186875.0,30.8267,30.8267,30.7018,30.7934,186875.0
2017-10-23 11:10:00,36.97,37.03,36.95,37.01,169297.0,30.7934,30.8434,30.7767,30.8267,169297.0
2017-10-23 11:15:00,37.02,37.03,36.97,37.02,78995.0,30.835,30.8434,30.7934,30.835,78995.0
2017-10-23 11:20:00,37.02,37.03,36.99,37.01,78082.0,30.835,30.8434,30.81,30.8267,78082.0
2017-10-23 11:25:00,37.0,37.04,37.0,37.0,133934.0,30.8184,30.8517,30.8184,30.8184,133934.0
2017-10-23 11:30:00,37.0,37.03,37.0,37.02,82000.0,30.8184,30.8434,30.8184,30.835,82000.0
2017-10-23 11:35:00,37.01,37.02,36.95,36.95,136332.0,30.8267,30.835,30.7767,30.7767,136332.0
2017-10-23 11:40:00,36.95,37.04,36.95,37.04,80834.0,30.7767,30.8517,30.7767,30.8517,80834.0
2017-10-23 11:45:00,37.04,37.05,37.01,37.05,105079.0,30.8517,30.86,30.8267,30.86,105079.0
2017-10-23 11:50:00,37.05,37.08,37.03,37.07,101635.0,30.86,30.885,30.8434,30.8767,101635.0
2017-10-23 11:55:00,37.08,37.11,37.07,37.1,170059.0,30.885,30.91,30.8767,30.9017,170059.0
2017-10-23 12:00:00,37.11,37.12,37.08,37.08,252266.0,30.91,30.9183,30.885,30.885,252266.0
2017-10-23 12:05:00,37.09,37.09,37.0,37.0,503019.0,30.8933,30.8933,30.8184,30.8184,503019.0
2017-10-23 12:10:00,37.0,37.05,37.0,37.0,506354.0,30.8184,30.86,30.8184,30.8184,506354.0
2017-10-23 12:15:00,37.0,37.01,36.88,36.88,513641.0,30.8184,30.8267,30.7184,30.7184,513641.0
2017-10-23 12:20:00,36.88,36.9,36.84,36.89,331152.0,30.7184,30.7351,30.6851,30.7267,331152.0
2017-10-23 12:25:00,36.89,36.9,36.85,36.86,89556.0,30.7267,30.7351,30.6934,30.7018,89556.0
2017-10-23 12:30:00,36.86,36.91,36.84,36.86,110509.0,30.7018,30.7434,30.6851,30.7018,110509.0
2017-10-23 12:35:00,36.86,36.92,36.85,36.91,66605.0,30.7018,30.7517,30.6934,30.7434,66605.0
2017-10-23 12:40:00,36.91,36.92,36.9,36.91,54213.0,30.7434,30.7517,30.7351,30.7434,54213.0
2017-10-23 12:45:00,36.91,36.97,36.89,36.95,158668.0,30.7434,30.7934,30.7267,30.7767,158668.0
2017-10-23 12:50:00,36.95,36.98,36.94,36.98,83626.0,30.7767,30.8017,30.7684,30.8017,83626.0
2017-10-23 12:55:00,36.98,37.01,36.97,36.98,138436.0,30.8017,30.8267,30.7934,30.8017,138436.0
2017-10-23 13:00:00,36.98,36.99,36.94,36.95,75321.0,30.8017,30.81,30.7684,30.7767,75321.0
2017-10-23 13:05:00,36.95,36.96,36.94,36.95,92254.0,30.7767,30.785,30.7684,30.7767,92254.0
2017-10-23 13:10:00,36.95,36.98,36.91,36.91,516327.0,30.7767,30.8017,30.7434,30.7434,516327.0
2017-10-23 13:15:00,36.92,36.94,36.91,36.92,81849.0,30.7517,30.7684,30.7434,30.7517,81849.0
2017-10-23 13:20:00,36.93,36.93,36.91,36.91,101317.0,30.7601,30.7601,30.7434,30.7434,101317.0
2017-10-23 13:25:00,36.92,36.94,36.88,36.89,64740.0,30.7517,30.7684,30.7184,30.7267,64740.0
2017-10-23 13:30:00,36.9,36.9,36.8,36.81,143695.0,30.7351,30.7351,30.6518,30.6601,143695.0
2017-10-23 13:35:00,36.81,36.83,36.8,36.8,87341.0,30.6601,30.6768,30.6518,30.6518,87341.0
2017-10-23 13:40:00,36.8,36.81,36.78,36.78,75024.0,30.6518,30.6601,30.6351,30.6351,75024.0
2017-10-23 13:45:00,36.78,36.79,36.71,36.71,241225.0,30.6351,30.6435,30.5768,30.5768,241225.0
2017-10-23 13:50:00,36.71,36.75,36.66,36.73,322302.0,30.5768,30.6101,30.5352,30.5935,322302.0
2017-10-23 13:55:00,36.73,36.79,36.73,36.76,137023.0,30.5935,30.6435,30.5935,30.6185,137023.0
2017-10-23 14:00:00,36.75,36.81,36.75,36.8,148277.0,30.6101,30.6601,30.6101,30.6518,148277.0
2017-10-23 14:05:00,36.79,36.82,36.78,36.8,92406.0,30.6435,30.6684,30.6351,30.6518,92406.0
2017-10-23 14:10:00,36.81,36.82,36.79,36.79,117903.0,30.6601,30.6684,30.6435,30.6435,117903.0
2017-10-23 14:15:00,36.79,36.8,36.75,36.77,282015.0,30.6435,30.6518,30.6101,30.6268,282015.0
2017-10-23 14:20:00,36.77,36.77,36.72,36.74,204166.0,30.6268,30.6268,30.5851,30.6018,204166.0
2017-10-23 14:25:00,36.74,36.77,36.72,36.74,648323.0,30.6018,30.6268,30.5851,30.6018,648323.0
2017-10-23 14:30:00,36.75,36.75,36.7,36.73,169765.0,30.6101,30.6101,30.5685,30.5935,169765.0
2017-10-23 14:35:00,36.73,36.74,36.7,36.73,144683.0,30.5935,30.6018,30.5685,30.5935,144683.0
2017-10-23 14:40:00,36.73,36.76,36.72,36.75,109353.0,30.5935,30.6185,30.5851,30.6101,109353.0
2017-10-23 14:45:00,36.75,36.75,36.72,36.73,143465.0,30.6101,30.6101,30.5851,30.5935,143465.0
2017-10-23 14:50:00,36.73,36.77,36.72,36.77,133984.0,30.5935,30.6268,30.5851,30.6268,133984.0
2017-10-23 14:55:00,36.77,36.77,36.75,36.77,101005.0,30.6268,30.6268,30.6101,30.6268,101005.0
2017-10-23 15:00:00,36.76,36.77,36.74,36.74,110210.0,30.6185,30.6268,30.6018,30.6018,110210.0
2017-10-23 15:05:00,36.74,36.75,36.71,36.72,129464.0,30.6018,30.6101,30.5768,30.5851,129464.0
2017-10-23 15:10:00,36.72,36.72,36.66,36.66,167909.0,30.5851,30.5851,30.5352,30.5352,167909.0
2017-10-23 15:15:00,36.66,36.69,36.66,36.67,163914.0,30.5352,30.5602,30.5352,30.5435,163914.0
2017-10-23 15:20:00,36.67,36.68,36.64,36.66,209065.0,30.5435,30.5518,30.5185,30.5352,209065.0
2017-10-23 15:25:00,36.66,36.67,36.63,36.66,216614.0,30.5352,30.5435,30.5102,30.5352,216614.0
2017-10-23 15:30:00,36.65,36.66,36.62,36.62,195309.0,30.5268,30.5352,30.5019,30.5019,195309.0
2017-10-23 15:35:00,36.62,36.63,36.56,36.56,198547.0,30.5019,30.5102,30.4519,30.4519,198547.0
2017-10-23 15:40:00,36.56,36.61,36.55,36.6,258360.0,30.4519,30.4935,30.4435,30.4852,258360.0
2017-10-23 15:45:00,36.61,36.66,36.6,36.62,500928.0,30.4935,30.5352,30.4852,30.5019,500928.0
2017-10-23 15:50:00,36.62,36.62,36.52,36.54,956920.0,30.5019,30.5019,30.4186,30.4352,956920.0
2017-10-23 15:55:00,36.54,36.58,36.54,36.58,1344601.0,30.4352,30.4685,30.4352,30.4685,1344601.0
2017-10-24 09:30:00,36.64,36.86,36.62,36.67,359972.0,30.5185,30.7018,30.5019,30.5435,359972.0
2017-10-24 09:35:00,36.67,36.88,36.66,36.8,301727.0,30.5435,30.7184,30.5352,30.6518,301727.0
2017-10-24 09:40:00,36.8,36.81,36.67,36.69,409456.0,30.6518,30.6601,30.5435,30.5602,409456.0
2017-10-24 09:45:00,36.68,36.69,36.55,36.57,247165.0,30.5518,30.5602,30.4435,30.4602,247165.0
2017-10-24 09:50:00,36.57,36.58,36.54,36.57,139435.0,30.4602,30.4685,30.4352,30.4602,139435.0
2017-10-24 09:55:00,36.57,36.57,36.44,36.51,481921.0,30.4602,30.4602,30.3519,30.4102,481921.0
2017-10-24 10:00:00,36.5,36.58,36.5,36.56,201135.0,30.4019,30.4685,30.4019,30.4519,201135.0
2017-10-24 10:05:00,36.56,36.56,36.49,36.5,389055.0,30.4519,30.4519,30.3936,30.4019,389055.0
2017-10-24 10:10:00,36.5,36.54,36.49,36.54,235693.0,30.4019,30.4352,30.3936,30.4352,235693.0
2017-10-24 10:15:00,36.54,36.56,36.53,36.55,136979.0,30.4352,30.4519,30.4269,30.4435,136979.0
2017-10-24 10:20:00,36.55,36.61,36.55,36.56,143914.0,30.4435,30.4935,30.4435,30.4519,143914.0
2017-10-24 10:25:00,36.57,36.59,36.55,36.55,277756.0,30.4602,30.4769,30.4435,30.4435,277756.0
2017-10-24 10:30:00,36.56,36.56,36.46,36.46,156504.0,30.4519,30.4519,30.3686,30.3686,156504.0
2017-10-24 10:35:00,36.47,36.48,36.42,36.48,180358.0,30.3769,30.3852,30.3353,30.3852,180358.0
2017-10-24 10:40:00,36.47,36.5,36.44,36.45,138296.0,30.3769,30.4019,30.3519,30.3603,138296.0
2017-10-24 10:45:00,36.45,36.48,36.42,36.47,206993.0,30.3603,30.3852,30.3353,30.3769,206993.0
2017-10-24 10:50:00,36.47,36.51,36.45,36.5,328965.0,30.3769,30.4102,30.3603,30.4019,328965.0
2017-10-24 10:55:00,36.5,36.57,36.49,36.5,176110.0,30.4019,30.4602,30.3936,30.4019,176110.0
2017-10-24 11:00:00,36.5,36.52,36.38,36.39,346612.0,30.4019,30.4186,30.302,30.3103,346612.0
2017-10-24 11:05:00,36.4,36.46,36.37,36.45,336900.0,30.3186,30.3686,30.2936,30.3603,336900.0
2017-10-24 11:10:00,36.45,36.47,36.42,36.45,296212.0,30.3603,30.3769,30.3353,30.3603,296212.0
2017-10-24 11:15:00,36.45,36.46,36.4,36.4,294943.0,30.3603,30.3686,30.3186,30.3186,294943.0
2017-10-24 11:20:00,36.41,36.41,36.37,36.38,197803.0,30.3269,30.3269,30.2936,30.302,197803.0
2017-10-24 11:25:00,36.39,36.4,36.38,36.39,94891.0,30.3103,30.3186,30.302,30.3103,94891.0
2017-10-24 11:30:00,36.39,36.39,36.33,36.33,152924.0,30.3103,30.3103,30.2603,30.2603,152924.0
2017-10-24 11:35:00,36.34,36.35,36.31,36.34,301659.0,30.2686,30.277,30.2436,30.2686,301659.0
2017-10-24 11:40:00,36.34,36.34,36.27,36.27,289609.0,30.2686,30.2686,30.2103,30.2103,289609.0
2017-10-24 11:45:00,36.27,36.3,36.26,36.26,437226.0,30.2103,30.2353,30.202,30.202,437226.0
2017-10-24 11:50:00,36.27,36.37,36.26,36.33,172824.0,30.2103,30.2936,30.202,30.2603,172824.0
2017-10-24 11:55:00,36.33,36.36,36.31,36.33,159135.0,30.2603,30.2853,30.2436,30.2603,159135.0
2017-10-24 12:00:00,36.33,36.34,36.31,36.33,104006.0,30.2603,30.2686,30.2436,30.2603,104006.0
2017-10-24 12:05:00,36.33,36.36,36.31,36.32,251717.0,30.2603,30.2853,30.2436,30.252,251717.0
2017-10-24 12:10:00,36.32,36.4,36.31,36.4,88949.0,30.252,30.3186,30.2436,30.3186,88949.0
2017-10-24 12:15:00,36.4,36.4,36.37,36.38,112733.0,30.3186,30.3186,30.2936,30.302,112733.0
2017-10-24 12:20:00,36.39,36.39,36.37,36.39,82690.0,30.3103,30.3103,30.2936,30.3103,82690.0
2017-10-24 12:25:00,36.38,36.4,36.36,36.37,147826.0,30.302,30.3186,30.2853,30.2936,147826.0
2017-10-24 12:30:00,36.37,36.4,36.36,36.39,123257.0,30.2936,30.3186,30.2853,30.3103,123257.0
2017-10-24 12:35:00,36.39,36.39,36.35,36.36,65562.0,30.3103,30.3103,30.277,30.2853,65562.0
2017-10-24 12:40:00,36.35,36.36,36.33,36.34,144187.0,30.277,30.2853,30.2603,30.2686,144187.0
2017-10-24 12:45:00,36.34,36.36,36.3,36.3,202250.0,30.2686,30.2853,30.2353,30.2353,202250.0
2017-10-24 12:50:00,36.31,36.36,36.3,36.34,165297.0,30.2436,30.2853,30.2353,30.2686,165297.0
2017-10-24 12:55:00,36.34,36.35,36.3,36.3,104155.0,30.2686,30.277,30.2353,30.2353,104155.0
2017-10-24 13:00:00,36.3,36.35,36.3,36.34,113177.0,30.2353,30.277,30.2353,30.2686,113177.0
2017-10-24 13:05:00,36.34,36.36,36.33,36.34,113844.0,30.2686,30.2853,30.2603,30.2686,113844.0
2017-10-24 13:10:00,36.34,36.36,36.33,36.33,125700.0,30.2686,30.2853,30.2603,30.2603,125700.0
2017-10-24 13:15:00,36.33,36.36,36.3,36.31,125899.0,30.2603,30.2853,30.2353,30.2436,125899.0
2017-10-24 13:20:00,36.3,36.36,36.3,36.31,83382.0,30.2353,30.2853,30.2353,30.2436,83382.0
2017-10-24 13:25:00,36.32,36.32,36.3,36.3,107775.0,30.252,30.252,30.2353,30.2353,107775.0
2017-10-24 13:30:00,36.3,36.31,36.3,36.3,58499.0,30.2353,30.2436,30.2353,30.2353,58499.0
2017-10-24 13:35:00,36.31,36.36,36.3,36.34,149753.0,30.2436,30.2853,30.2353,30.2686,149753.0
2017-10-24 13:40:00,36.34,36.4,36.34,36.37,176487.0,30.2686,30.3186,30.2686,30.2936,176487.0
2017-10-24 13:45:00,36.37,36.37,36.35,36.36,35522.0,30.2936,30.2936,30.277,30.2853,35522.0
2017-10-24 13:50:00,36.35,36.37,36.34,36.34,86133.0,30.277,30.2936,30.2686,30.2686,86133.0
2017-10-24 13:55:00,36.35,36.38,36.34,36.37,118699.0,30.277,30.302,30.2686,30.2936,118699.0
2017-10-24 14:00:00,36.37,36.37,36.34,36.36,174187.0,30.2936,30.2936,30.2686,30.2853,174187.0
2017-10-24 14:05:00,36.35,36.36,36.34,36.34,66696.0,30.277,30.2853,30.2686,30.2686,66696.0
2017-10-24 14:10:00,36.34,36.36,36.34,36.35,182101.0,30.2686,30.2853,30.2686,30.277,182101.0
2017-10-24 14:15:00,36.35,36.39,36.35,36.39,155489.0,30.277,30.3103,30.277,30.3103,155489.0
2017-10-24 14:20:00,36.39,36.41,36.36,36.38,179017.0,30.3103,30.3269,30.2853,30.302,179017.0
2017-10-24 14:25:00,36.39,36.4,36.38,36.39,83553.0,30.3103,30.3186,30.302,30.3103,83553.0
2017-10-24 14:30:00,36.39,36.39,36.34,36.34,150154.0,30.3103,30.3103,30.2686,30.2686,150154.0
2017-10-24 14:35:00,36.34,36.37,36.34,36.36,144141.0,30.2686,30.2936,30.2686,30.2853,144141.0
2017-10-24 14:40:00,36.36,36.36,36.33,36.34,116657.0,30.2853,30.2853,30.2603,30.2686,116657.0
2017-10-24 14:45:00,36.34,36.38,36.34,36.37,89878.0,30.2686,30.302,30.2686,30.2936,89878.0
2017-10-24 14:50:00,36.38,36.38,36.35,36.36,153175.0,30.302,30.302,30.277,30.2853,153175.0
2017-10-24 14:55:00,36.35,36.4,36.35,36.38,343897.0,30.277,30.3186,30.277,30.302,343897.0
2017-10-24 15:00:00,36.37,36.38,36.36,36.37,107164.0,30.2936,30.302,30.2853,30.2936,107164.0
2017-10-24 15:05:00,36.37,36.38,36.31,36.38,315309.0,30.2936,30.302,30.2436,30.302,315309.0
2017-10-24 15:10:00,36.38,36.41,36.37,36.39,62201.0,30.302,30.3269,30.2936,30.3103,62201.0
2017-10-24 15:15:00,36.39,36.41,36.37,36.4,155470.0,30.3103,30.3269,30.2936,30.3186,155470.0
2017-10-24 15:20:00,36.39,36.43,36.39,36.41,139810.0,30.3103,30.3436,30.3103,30.3269,139810.0
2017-10-24 15:25:00,36.41,36.42,36.38,36.39,781588.0,30.3269,30.3353,30.302,30.3103,781588.0
2017-10-24 15:30:00,36.39,36.43,36.38,36.38,425499.0,30.3103,30.3436,30.302,30.302,425499.0
2017-10-24 15:35:00,36.38,36.45,36.38,36.45,335441.0,30.302,30.3603,30.302,30.3603,335441.0
2017-10-24 15:40:00,36.45,36.49,36.43,36.45,620278.0,30.3603,30.3936,30.3436,30.3603,620278.0
2017-10-24 15:45:00,36.44,36.45,36.41,36.44,1151055.0,30.3519,30.3603,30.3269,30.3519,1151055.0
2017-10-24 15:50:00,36.45,36.47,36.43,36.46,887121.0,30.3603,30.3769,30.3436,30.3686,887121.0
2017-10-24 15:55:00,36.46,36.51,36.45,36.49,1546923.0,30.3686,30.4102,30.3603,30.3936,1546923.0
2017-10-25 09:30:00,36.22,36.69,36.2,36.55,634947.0,30.1687,30.5602,30.152,30.4435,634947.0
2017-10-25 09:35:00,36.55,36.6,36.49,36.52,406523.0,30.4435,30.4852,30.3936,30.4186,406523.0
2017-10-25 09:40:00,36.52,36.6,36.45,36.45,424294.0,30.4186,30.4852,30.3603,30.3603,424294.0
2017-10-25 09:45:00,36.46,36.46,36.33,36.35,276249.0,30.3686,30.3686,30.2603,30.277,276249.0
2017-10-25 09:50:00,36.34,36.4,36.33,36.39,747304.0,30.2686,30.3186,30.2603,30.3103,747304.0
2017-10-25 09:55:00,36.38,36.42,36.31,36.41,247508.0,30.302,30.3353,30.2436,30.3269,247508.0
2017-10-25 10:00:00,36.41,36.54,36.4,36.45,388237.0,30.3269,30.4352,30.3186,30.3603,388237.0
2017-10-25 10:05:00,36.45,36.55,36.39,36.51,335942.0,30.3603,30.4435,30.3103,30.4102,335942.0
2017-10-25 10:10:00,36.51,36.59,36.44,36.49,296512.0,30.4102,30.4769,30.3519,30.3936,296512.0
2017-10-25 10:15:00,36.49,36.49,36.41,36.45,168410.0,30.3936,30.3936,30.3269,30.3603,168410.0
2017-10-25 10:20:00,36.45,36.54,36.45,36.45,273291.0,30.3603,30.4352,30.3603,30.3603,273291.0
2017-10-25 10:25:00,36.46,36.48,36.4,36.48,758181.0,30.3686,30.3852,30.3186,30.3852,758181.0
2017-10-25 10:30:00,36.47,36.5,36.42,36.48,169554.0,30.3769,30.4019,30.3353,30.3852,169554.0
2017-10-25 10:35:00,36.48,36.5,36.42,36.43,319201.0,30.3852,30.4019,30.3353,30.3436,319201.0
2017-10-25 10:40:00,36.42,36.51,36.42,36.45,401985.0,30.3353,30.4102,30.3353,30.3603,401985.0
2017-10-25 10:45:00,36.46,36.47,36.43,36.45,444607.0,30.3686,30.3769,30.3436,30.3603,444607.0
2017-10-25 10:50:00,36.45,36.46,36.34,36.34,453064.0,30.3603,30.3686,30.2686,30.2686,453064.0
2017-10-25 10:55:00,36.34,36.39,36.33,36.35,187454.0,30.2686,30.3103,30.2603,30.277,187454.0
2017-10-25 11:00:00,36.36,36.48,36.34,36.45,245859.0,30.2853,30.3852,30.2686,30.3603,245859.0
2017-10-25 11:05:00,36.45,36.47,36.41,36.43,513926.0,30.3603,30.3769,30.3269,30.3436,513926.0
2017-10-25 11:10:00,36.43,36.47,36.41,36.46,444585.0,30.3436,30.3769,30.3269,30.3686,444585.0
2017-10-25 11:15:00,36.46,36.47,36.37,36.38,224816.0,30.3686,30.3769,30.2936,30.302,224816.0
2017-10-25 11:20:00,36.38,36.47,36.37,36.43,292781.0,30.302,30.3769,30.2936,30.3436,292781.0
2017-10-25 11:25:00,36.43,36.46,36.4,36.43,213749.0,30.3436,30.3686,30.3186,30.3436,213749.0
2017-10-25 11:30:00,36.43,36.47,36.4,36.45,123832.0,30.3436,30.3769,30.3186,30.3603,123832.0
2017-10-25 11:35:00,36.45,36.46,36.4,36.45,121202.0,30.3603,30.3686,30.3186,30.3603,121202.0
2017-10-25 11:40:00,36.45,36.45,36.42,36.43,119412.0,30.3603,30.3603,30.3353,30.3436,119412.0
2017-10-25 11:45:00,36.43,36.52,36.41,36.5,308972.0,30.3436,30.4186,30.3269,30.4019,308972.0
2017-10-25 11:50:00,36.51,36.53,36.47,36.51,198741.0,30.4102,30.4269,30.3769,30.4102,198741.0
2017-10-25 11:55:00,36.51,36.52,36.47,36.49,337641.0,30.4102,30.4186,30.3769,30.3936,337641.0
2017-10-25 12:00:00,36.49,36.51,36.46,36.5,115905.0,30.3936,30.4102,30.3686,30.4019,115905.0
2017-10-25 12:05:00,36.5,36.55,36.49,36.52,120324.0,30.4019,30.4435,30.3936,30.4186,120324.0
2017-10-25 12:10:00,36.52,36.57,36.51,36.55,204172.0,30.4186,30.4602,30.4102,30.4435,204172.0
2017-10-25 12:15:00,36.55,36.62,36.54,36.6,170708.0,30.4435,30.5019,30.4352,30.4852,170708.0
2017-10-25 12:20:00,36.6,36.62,36.59,36.6,258380.0,30.4852,30.5019,30.4769,30.4852,258380.0
2017-10-25 12:25:00,36.6,36.7,36.6,36.66,375768.0,30.4852,30.5685,30.4852,30.5352,375768.0
2017-10-25 12:30:00,36.66,36.66,36.51,36.51,247780.0,30.5352,30.5352,30.4102,30.4102,247780.0
2017-10-25 12:35:00,36.52,36.58,36.5,36.53,161110.0,30.4186,30.4685,30.4019,30.4269,161110.0
2017-10-25 12:40:00,36.53,36.58,36.52,36.58,109121.0,30.4269,30.4685,30.4186,30.4685,109121.0
2017-10-25 12:45:00,36.57,36.64,36.57,36.6,183336.0,30.4602,30.5185,30.4602,30.4852,183336.0
2017-10-25 12:50:00,36.61,36.67,36.59,36.66,175533.0,30.4935,30.5435,30.4769,30.5352,175533.0
2017-10-25 12:55:00,36.65,36.69,36.62,36.69,202114.0,30.5268,30.5602,30.5019,30.5602,202114.0
2017-10-25 13:00:00,36.69,36.69,36.65,36.65,163779.0,30.5602,30.5602,30.5268,30.5268,163779.0
2017-10-25 13:05:00,36.65,36.68,36.63,36.64,127223.0,30.5268,30.5518,30.5102,30.5185,127223.0
2017-10-25 13:10:00,36.65,36.7,36.62,36.67,119432.0,30.5268,30.5685,30.5019,30.5435,119432.0
2017-10-25 13:15:00,36.67,36.68,36.61,36.62,70278.0,30.5435,30.5518,30.4935,30.5019,70278.0
2017-10-25 13:20:00,36.62,36.68,36.6,36.66,170336.0,30.5019,30.5518,30.4852,30.5352,170336.0
2017-10-25 13:25:00,36.67,36.67,36.6,36.6,107196.0,30.5435,30.5435,30.4852,30.4852,107196.0
2017-10-25 13:30:00,36.6,36.65,36.6,36.62,168877.0,30.4852,30.5268,30.4852,30.5019,168877.0
2017-10-25 13:35:00,36.62,36.65,36.62,36.64,110167.0,30.5019,30.5268,30.5019,30.5185,110167.0
2017-10-25 13:40:00,36.64,36.67,36.63,36.63,116567.0,30.5185,30.5435,30.5102,30.5102,116567.0
2017-10-25 13:45:00,36.63,36.67,36.62,36.62,130301.0,30.5102,30.5435,30.5019,30.5019,130301.0
2017-10-25 13:50:00,36.62,36.65,36.62,36.63,144119.0,30.5019,30.5268,30.5019,30.5102,144119.0
2017-10-25 13:55:00,36.63,36.68,36.63,36.68,151583.0,30.5102,30.5518,30.5102,30.5518,151583.0
2017-10-25 14:00:00,36.67,36.71,36.67,36.68,177634.0,30.5435,30.5768,30.5435,30.5518,177634.0
2017-10-25 14:05:00,36.69,36.7,36.67,36.69,122503.0,30.5602,30.5685,30.5435,30.5602,122503.0
2017-10-25 14:10:00,36.68,36.69,36.66,36.66,112950.0,30.5518,30.5602,30.5352,30.5352,112950.0
2017-10-25 14:15:00,36.66,36.71,36.66,36.7,172484.0,30.5352,30.5768,30.5352,30.5685,172484.0
2017-10-25 14:20:00,36.7,36.74,36.69,36.73,237435.0,30.5685,30.6018,30.5602,30.5935,237435.0
2017-10-25 14:25:00,36.72,36.73,36.69,36.69,302124.0,30.5851,30.5935,30.5602,30.5602,302124.0
2017-10-25 14:30:00,36.69,36.73,36.66,36.71,235556.0,30.5602,30.5935,30.5352,30.5768,235556.0
2017-10-25 14:35:00,36.71,36.72,36.69,36.72,132718.0,30.5768,30.5851,30.5602,30.5851,132718.0
2017-10-25 14:40:00,36.72,36.72,36.69,36.7,151919.0,30.5851,30.5851,30.5602,30.5685,151919.0
2017-10-25 14:45:00,36.7,36.7,36.66,36.69,246361.0,30.5685,30.5685,30.5352,30.5602,246361.0
2017-10-25 14:50:00,36.69,36.71,36.67,36.67,211842.0,30.5602,30.5768,30.5435,30.5435,211842.0
2017-10-25 14:55:00,36.67,36.68,36.66,36.68,161544.0,30.5435,30.5518,30.5352,30.5518,161544.0
2017-10-25 15:00:00,36.68,36.72,36.67,36.7,210469.0,30.5518,30.5851,30.5435,30.5685,210469.0
2017-10-25 15:05:00,36.7,36.78,36.7,36.77,429296.0,30.5685,30.6351,30.5685,30.6268,429296.0
2017-10-25 15:10:00,36.77,36.78,36.75,36.77,284133.0,30.6268,30.6351,30.6101,30.6268,284133.0
2017-10-25 15:15:00,36.77,36.78,36.76,36.77,193474.0,30.6268,30.6351,30.6185,30.6268,193474.0
2017-10-25 15:20:00,36.77,36.78,36.75,36.76,171999.0,30.6268,30.6351,30.6101,30.6185,171999.0
2017-10-25 15:25:00,36.76,36.8,36.75,36.79,303499.0,30.6185,30.6518,30.6101,30.6435,303499.0
2017-10-25 15:30:00,36.8,36.83,36.79,36.8,600169.0,30.6518,30.6768,30.6435,30.6518,600169.0
2017-10-25 15:35:00,36.8,36.85,36.78,36.78,550091.0,30.6518,30.6934,30.6351,30.6351,550091.0
2017-10-25 15:40:00,36.78,36.79,36.74,36.74,331249.0,30.6351,30.6435,30.6018,30.6018,331249.0
2017-10-25 15:45:00,36.74,36.81,36.73,36.77,772349.0,30.6018,30.6601,30.5935,30.6268,772349.0
2017-10-25 15:50:00,36.79,36.84,36.78,36.8,575762.0,30.6435,30.6851,30.6351,30.6518,575762.0
2017-10-25 15:55:00,36.8,36.85,36.79,36.82,940665.0,30.6518,30.6934,30.6435,30.6684,940665.0
2017-10-26 09:30:00,35.89,35.92,35.52,35.9,2697734.0,29.8938,29.9188,29.5856,29.9021,2697734.0
2017-10-26 09:35:00,35.91,36.12,35.9,36.1,2396210.0,29.9105,30.0854,29.9021,30.0687,2396210.0
2017-10-26 09:40:00,36.1,36.57,36.09,36.47,2110623.0,30.0687,30.4602,30.0604,30.3769,2110623.0
2017-10-26 09:45:00,36.48,36.58,36.16,36.17,1288074.0,30.3852,30.4685,30.1187,30.127,1288074.0
2017-10-26 09:50:00,36.17,36.24,35.99,36.21,1306887.0,30.127,30.1853,29.9771,30.1604,1306887.0
2017-10-26 09:55:00,36.22,36.31,36.09,36.3,1399246.0,30.1687,30.2436,30.0604,30.2353,1399246.0
2017-10-26 10:00:00,36.3,36.43,36.2,36.39,700885.0,30.2353,30.3436,30.152,30.3103,700885.0
2017-10-26 10:05:00,36.39,36.47,36.21,36.31,1212141.0,30.3103,30.3769,30.1604,30.2436,1212141.0
2017-10-26 10:10:00,36.32,36.49,36.3,36.45,1232725.0,30.252,30.3936,30.2353,30.3603,1232725.0
2017-10-26 10:15:00,36.45,36.5,36.22,36.41,1349977.0,30.3603,30.4019,30.1687,30.3269,1349977.0
2017-10-26 10:20:00,36.41,36.46,36.29,36.45,1034843.0,30.3269,30.3686,30.227,30.3603,1034843.0
2017-10-26 10:25:00,36.45,36.55,36.37,36.51,660765.0,30.3603,30.4435,30.2936,30.4102,660765.0
2017-10-26 10:30:00,36.52,36.72,36.49,36.7,907118.0,30.4186,30.5851,30.3936,30.5685,907118.0
2017-10-26 10:35:00,36.7,36.83,36.65,36.68,691636.0,30.5685,30.6768,30.5268,30.5518,691636.0
2017-10-26 10:40:00,36.69,36.82,36.67,36.79,318628.0,30.5602,30.6684,30.5435,30.6435,318628.0
2017-10-26 10:45:00,36.78,37.03,36.76,36.99,387774.0,30.6351,30.8434,30.6185,30.81,387774.0
2017-10-26 10:50:00,37.01,37.2,36.98,37.06,1244447.0,30.8267,30.985,30.8017,30.8683,1244447.0
2017-10-26 10:55:00,37.05,37.05,36.76,36.95,476278.0,30.86,30.86,30.6185,30.7767,476278.0
2017-10-26 11:00:00,36.95,37.0,36.79,36.8,610240.0,30.7767,30.8184,30.6435,30.6518,610240.0
2017-10-26 11:05:00,36.8,36.82,36.72,36.75,358106.0,30.6518,30.6684,30.5851,30.6101,358106.0
2017-10-26 11:10:00,36.74,36.77,36.66,36.67,289673.0,30.6018,30.6268,30.5352,30.5435,289673.0
2017-10-26 11:15:00,36.66,36.67,36.51,36.51,329528.0,30.5352,30.5435,30.4102,30.4102,329528.0
2017-10-26 11:20:00,36.51,36.55,36.45,36.5,690460.0,30.4102,30.4435,30.3603,30.4019,690460.0
2017-10-26 11:25:00,36.5,36.53,36.38,36.4,353951.0,30.4019,30.4269,30.302,30.3186,353951.0
2017-10-26 11:30:00,36.4,36.48,36.38,36.39,337974.0,30.3186,30.3852,30.302,30.3103,337974.0
2017-10-26 11:35:00,36.38,36.46,36.37,36.39,254323.0,30.302,30.3686,30.2936,30.3103,254323.0
2017-10-26 11:40:00,36.39,36.46,36.38,36.4,231509.0,30.3103,30.3686,30.302,30.3186,231509.0
2017-10-26 11:45:00,36.4,36.52,36.39,36.51,423802.0,30.3186,30.4186,30.3103,30.4102,423802.0
2017-10-26 11:50:00,36.52,36.53,36.43,36.48,326767.0,30.4186,30.4269,30.3436,30.3852,326767.0
2017-10-26 11:55:00,36.48,36.49,36.32,36.34,342755.0,30.3852,30.3936,30.252,30.2686,342755.0
2017-10-26 12:00:00,36.34,36.46,36.34,36.45,482755.0,30.2686,30.3686,30.2686,30.3603,482755.0
2017-10-26 12:05:00,36.45,36.53,36.4,36.4,188331.0,30.3603,30.4269,30.3186,30.3186,188331.0
2017-10-26 12:10:00,36.4,36.46,36.38,36.42,354221.0,30.3186,30.3686,30.302,30.3353,354221.0
2017-10-26 12:15:00,36.41,36.42,36.28,36.33,310515.0,30.3269,30.3353,30.2187,30.2603,310515.0
2017-10-26 12:20:00,36.34,36.39,36.3,36.37,383243.0,30.2686,30.3103,30.2353,30.2936,383243.0
2017-10-26 12:25:00,36.37,36.38,36.26,36.26,119569.0,30.2936,30.302,30.202,30.202,119569.0
2017-10-26 12:30:00,36.26,36.32,36.25,36.3,325213.0,30.202,30.252,30.1937,30.2353,325213.0
2017-10-26 12:35:00,36.3,36.38,36.25,36.36,497128.0,30.2353,30.302,30.1937,30.2853,497128.0
2017-10-26 12:40:00,36.37,36.41,36.28,36.34,203879.0,30.2936,30.3269,30.2187,30.2686,203879.0
2017-10-26 12:45:00,36.34,36.47,36.32,36.41,220321.0,30.2686,30.3769,30.252,30.3269,220321.0
2017-10-26 12:50:00,36.41,36.43,36.37,36.39,175942.0,30.3269,30.3436,30.2936,30.3103,175942.0
2017-10-26 12:55:00,36.39,36.56,36.35,36.5,468252.0,30.3103,30.4519,30.277,30.4019,468252.0
2017-10-26 13:00:00,36.51,36.63,36.49,36.62,238482.0,30.4102,30.5102,30.3936,30.5019,238482.0
2017-10-26 13:05:00,36.63,36.78,36.62,36.75,625440.0,30.5102,30.6351,30.5019,30.6101,625440.0
2017-10-26 13:10:00,36.76,36.76,36.67,36.68,107340.0,30.6185,30.6185,30.5435,30.5518,107340.0
2017-10-26 13:15:00,36.68,36.8,36.66,36.8,291061.0,30.5518,30.6518,30.5352,30.6518,291061.0
2017-10-26 13:20:00,36.79,36.87,36.77,36.84,348330.0,30.6435,30.7101,30.6268,30.6851,348330.0
2017-10-26 13:25:00,36.84,36.85,36.75,36.76,526357.0,30.6851,30.6934,30.6101,30.6185,526357.0
2017-10-26 13:30:00,36.76,36.77,36.59,36.64,489777.0,30.6185,30.6268,30.4769,30.5185,489777.0
2017-10-26 13:35:00,36.64,36.64,36.58,36.62,253691.0,30.5185,30.5185,30.4685,30.5019,253691.0
2017-10-26 13:40:00,36.62,36.63,36.57,36.59,188695.0,30.5019,30.5102,30.4602,30.4769,188695.0
2017-10-26 13:45:00,36.59,36.59,36.52,36.56,255683.0,30.4769,30.4769,30.4186,30.4519,255683.0
2017-10-26 13:50:00,36.56,36.75,36.55,36.68,217896.0,30.4519,30.6101,30.4435,30.5518,217896.0
2017-10-26 13:55:00,36.67,36.74,36.65,36.67,226888.0,30.5435,30.6018,30.5268,30.5435,226888.0
2017-10-26 14:00:00,36.67,36.81,36.67,36.75,173865.0,30.5435,30.6601,30.5435,30.6101,173865.0
2017-10-26 14:05:00,36.76,36.76,36.72,36.75,150343.0,30.6185,30.6185,30.5851,30.6101,150343.0
2017-10-26 14:10:00,36.75,36.86,36.72,36.82,227993.0,30.6101,30.7018,30.5851,30.6684,227993.0
2017-10-26 14:15:00,36.83,36.9,36.8,36.84,260059.0,30.6768,30.7351,30.6518,30.6851,260059.0
2017-10-26 14:20:00,36.85,36.85,36.64,36.69,255573.0,30.6934,30.6934,30.5185,30.5602,255573.0
2017-10-26 14:25:00,36.69,36.7,36.57,36.58,267967.0,30.5602,30.5685,30.4602,30.4685,267967.0
2017-10-26 14:30:00,36.58,36.61,36.52,36.57,431419.0,30.4685,30.4935,30.4186,30.4602,431419.0
2017-10-26 14:35:00,36.57,36.57,36.49,36.5,391790.0,30.4602,30.4602,30.3936,30.4019,391790.0
2017-10-26 14:40:00,36.5,36.58,36.49,36.52,252059.0,30.4019,30.4685,30.3936,30.4186,252059.0
2017-10-26 14:45:00,36.52,36.56,36.47,36.53,342011.0,30.4186,30.4519,30.3769,30.4269,342011.0
2017-10-26 14:50:00,36.52,36.64,36.52,36.61,181955.0,30.4186,30.5185,30.4186,30.4935,181955.0
2017-10-26 14:55:00,36.61,36.61,36.47,36.52,370337.0,30.4935,30.4935,30.3769,30.4186,370337.0
2017-10-26 15:00:00,36.51,36.53,36.47,36.5,520190.0,30.4102,30.4269,30.3769,30.4019,520190.0
2017-10-26 15:05:00,36.5,36.51,36.42,36.5,350596.0,30.4019,30.4102,30.3353,30.4019,350596.0
2017-10-26 15:10:00,36.5,36.51,36.47,36.48,592572.0,30.4019,30.4102,30.3769,30.3852,592572.0
2017-10-26 15:15:00,36.48,36.53,36.44,36.49,461576.0,30.3852,30.4269,30.3519,30.3936,461576.0
2017-10-26 15:20:00,36.49,36.53,36.46,36.48,583070.0,30.3936,30.4269,30.3686,30.3852,583070.0
2017-10-26 15:25:00,36.49,36.59,36.48,36.5,490160.0,30.3936,30.4769,30.3852,30.4019,490160.0
2017-10-26 15:30:00,36.51,36.53,36.47,36.47,527929.0,30.4102,30.4269,30.3769,30.3769,527929.0
2017-10-26 15:35:00,36.48,36.5,36.47,36.5,579713.0,30.3852,30.4019,30.3769,30.4019,579713.0
2017-10-26 15:40:00,36.5,36.53,36.48,36.5,991885.0,30.4019,30.4269,30.3852,30.4019,991885.0
2017-10-26 15:45:00,36.5,36.5,36.32,36.33,2228375.0,30.4019,30.4019,30.252,30.2603,2228375.0
2017-10-26 15:50:00,36.34,36.37,36.23,36.3,2905939.0,30.2686,30.2936,30.177,30.2353,2905939.0
2017-10-26 15:55:00,36.3,36.32,36.22,36.25,2967238.0,30.2353,30.252,30.1687,30.1937,2967238.0
2017-10-27 09:30:00,35.93,36.23,35.34,35.77,3073185.0,29.9271,30.177,29.4357,29.7939,3073185.0
2017-10-27 09:35:00,35.76,35.93,35.64,35.74,942290.0,29.7855,29.9271,29.6856,29.7689,942290.0
2017-10-27 09:40:00,35.75,35.78,35.62,35.64,956103.0,29.7772,29.8022,29.6689,29.6856,956103.0
2017-10-27 09:45:00,35.64,35.72,35.5,35.57,566416.0,29.6856,29.7522,29.569,29.6273,566416.0
2017-10-27 09:50:00,35.57,35.6,35.49,35.58,911275.0,29.6273,29.6523,29.5606,29.6356,911275.0
2017-10-27 09:55:00,35.58,35.69,35.49,35.62,1083381.0,29.6356,29.7272,29.5606,29.6689,1083381.0
2017-10-27 10:00:00,35.63,35.66,35.59,35.63,994793.0,29.6773,29.7022,29.6439,29.6773,994793.0
2017-10-27 10:05:00,35.63,35.81,35.62,35.72,711050.0,29.6773,29.8272,29.6689,29.7522,711050.0
2017-10-27 10:10:00,35.72,35.77,35.72,35.75,511095.0,29.7522,29.7939,29.7522,29.7772,511095.0
2017-10-27 10:15:00,35.75,35.76,35.65,35.65,433170.0,29.7772,29.7855,29.6939,29.6939,433170.0
2017-10-27 10:20:00,35.65,35.73,35.62,35.71,349867.0,29.6939,29.7605,29.6689,29.7439,349867.0
2017-10-27 10:25:00,35.7,35.76,35.68,35.72,235599.0,29.7356,29.7855,29.7189,29.7522,235599.0
2017-10-27 10:30:00,35.72,35.78,35.72,35.75,647534.0,29.7522,29.8022,29.7522,29.7772,647534.0
2017-10-27 10:35:00,35.74,35.77,35.71,35.73,311407.0,29.7689,29.7939,29.7439,29.7605,311407.0
2017-10-27 10:40:00,35.74,35.84,35.74,35.82,656772.0,29.7689,29.8522,29.7689,29.8355,656772.0
2017-10-27 10:45:00,35.82,36.0,35.82,35.93,1452171.0,29.8355,29.9854,29.8355,29.9271,1452171.0
2017-10-27 10:50:00,35.95,35.95,35.92,35.95,200399.0,29.9438,29.9438,29.9188,29.9438,200399.0
2017-10-27 10:55:00,35.94,36.0,35.92,35.98,309955.0,29.9355,29.9854,29.9188,29.9688,309955.0
2017-10-27 11:00:00,35.97,36.02,35.96,36.01,283926.0,29.9604,30.0021,29.9521,29.9938,283926.0
2017-10-27 11:05:00,36.01,36.34,36.0,36.19,579159.0,29.9938,30.2686,29.9854,30.1437,579159.0
2017-10-27 11:10:00,36.19,36.21,36.09,36.12,238210.0,30.1437,30.1604,30.0604,30.0854,238210.0
2017-10-27 11:15:00,36.12,36.18,36.06,36.14,227667.0,30.0854,30.1354,30.0354,30.102,227667.0
2017-10-27 11:20:00,36.14,36.24,36.1,36.23,449931.0,30.102,30.1853,30.0687,30.177,449931.0
2017-10-27 11:25:00,36.23,36.4,36.21,36.38,1389955.0,30.177,30.3186,30.1604,30.302,1389955.0
2017-10-27 11:30:00,36.39,36.44,36.33,36.35,1131555.0,30.3103,30.3519,30.2603,30.277,1131555.0
2017-10-27 11:35:00,36.35,36.4,36.28,36.4,252366.0,30.277,30.3186,30.2187,30.3186,252366.0
2017-10-27 11:40:00,36.4,36.42,36.37,36.4,226660.0,30.3186,30.3353,30.2936,30.3186,226660.0
2017-10-27 11:45:00,36.4,36.41,36.36,36.39,289851.0,30.3186,30.3269,30.2853,30.3103,289851.0
2017-10-27 11:50:00,36.39,36.49,36.37,36.47,320647.0,30.3103,30.3936,30.2936,30.3769,320647.0
2017-10-27 11:55:00,36.46,36.47,36.33,36.34,399044.0,30.3686,30.3769,30.2603,30.2686,399044.0
2017-10-27 12:00:00,36.34,36.35,36.18,36.19,410897.0,30.2686,30.277,30.1354,30.1437,410897.0
2017-10-27 12:05:00,36.19,36.28,36.15,36.28,417598.0,30.1437,30.2187,30.1104,30.2187,417598.0
2017-10-27 12:10:00,36.28,36.34,36.27,36.31,438667.0,30.2187,30.2686,30.2103,30.2436,438667.0
2017-10-27 12:15:00,36.31,36.35,36.28,36.3,261346.0,30.2436,30.277,30.2187,30.2353,261346.0
2017-10-27 12:20:00,36.3,36.32,36.27,36.32,321860.0,30.2353,30.252,30.2103,30.252,321860.0
2017-10-27 12:25:00,36.32,36.34,36.25,36.31,341801.0,30.252,30.2686,30.1937,30.2436,341801.0
2017-10-27 12:30:00,36.3,36.36,36.27,36.36,221638.0,30.2353,30.2853,30.2103,30.2853,221638.0
2017-10-27 12:35:00,36.36,36.41,36.31,36.41,351274.0,30.2853,30.3269,30.2436,30.3269,351274.0
2017-10-27 12:40:00,36.41,36.46,36.39,36.44,447540.0,30.3269,30.3686,30.3103,30.3519,447540.0
2017-10-27 12:45:00,36.44,36.51,36.43,36.49,467746.0,30.3519,30.4102,30.3436,30.3936,467746.0
2017-10-27 12:50:00,36.48,36.5,36.43,36.46,496417.0,30.3852,30.4019,30.3436,30.3686,496417.0
2017-10-27 12:55:00,36.45,36.48,36.37,36.39,368496.0,30.3603,30.3852,30.2936,30.3103,368496.0
2017-10-27 13:00:00,36.39,36.45,36.38,36.45,452935.0,30.3103,30.3603,30.302,30.3603,452935.0
2017-10-27 13:05:00,36.45,36.61,36.45,36.58,476176.0,30.3603,30.4935,30.3603,30.4685,476176.0
2017-10-27 13:10:00,36.57,36.62,36.53,36.56,364807.0,30.4602,30.5019,30.4269,30.4519,364807.0
2017-10-27 13:15:00,36.56,36.6,36.5,36.51,309359.0,30.4519,30.4852,30.4019,30.4102,309359.0
2017-10-27 13:20:00,36.51,36.58,36.48,36.57,358894.0,30.4102,30.4685,30.3852,30.4602,358894.0
2017-10-27 13:25:00,36.58,36.62,36.53,36.58,472615.0,30.4685,30.5019,30.4269,30.4685,472615.0
2017-10-27 13:30:00,36.59,36.64,36.57,36.64,250134.0,30.4769,30.5185,30.4602,30.5185,250134.0
2017-10-27 13:35:00,36.63,36.66,36.58,36.6,305400.0,30.5102,30.5352,30.4685,30.4852,305400.0
2017-10-27 13:40:00,36.59,36.64,36.57,36.62,305578.0,30.4769,30.5185,30.4602,30.5019,305578.0
2017-10-27 13:45:00,36.63,36.63,36.55,36.6,251844.0,30.5102,30.5102,30.4435,30.4852,251844.0
2017-10-27 13:50:00,36.59,36.6,36.5,36.56,419387.0,30.4769,30.4852,30.4019,30.4519,419387.0
2017-10-27 13:55:00,36.56,36.56,36.52,36.56,390166.0,30.4519,30.4519,30.4186,30.4519,390166.0
2017-10-27 14:00:00,36.55,36.56,36.52,36.55,155939.0,30.4435,30.4519,30.4186,30.4435,155939.0
2017-10-27 14:05:00,36.55,36.72,36.55,36.72,601410.0,30.4435,30.5851,30.4435,30.5851,601410.0
2017-10-27 14:10:00,36.7,36.73,36.68,36.7,184766.0,30.5685,30.5935,30.5518,30.5685,184766.0
2017-10-27 14:15:00,36.7,36.71,36.63,36.64,232795.0,30.5685,30.5768,30.5102,30.5185,232795.0
2017-10-27 14:20:00,36.64,36.64,36.62,36.62,184805.0,30.5185,30.5185,30.5019,30.5019,184805.0
2017-10-27 14:25:00,36.63,36.64,36.55,36.55,518192.0,30.5102,30.5185,30.4435,30.4435,518192.0
2017-10-27 14:30:00,36.55,36.6,36.55,36.59,330147.0,30.4435,30.4852,30.4435,30.4769,330147.0
2017-10-27 14:35:00,36.59,36.6,36.5,36.51,995030.0,30.4769,30.4852,30.4019,30.4102,995030.0
2017-10-27 14:40:00,36.51,36.53,36.49,36.5,169651.0,30.4102,30.4269,30.3936,30.4019,169651.0
2017-10-27 14:45:00,36.49,36.5,36.48,36.48,125941.0,30.3936,30.4019,30.3852,30.3852,125941.0
2017-10-27 14:50:00,36.48,36.54,36.48,36.54,192635.0,30.3852,30.4352,30.3852,30.4352,192635.0
2017-10-27 14:55:00,36.54,36.57,36.53,36.55,272136.0,30.4352,30.4602,30.4269,30.4435,272136.0
2017-10-27 15:00:00,36.55,36.59,36.51,36.59,453289.0,30.4435,30.4769,30.4102,30.4769,453289.0
2017-10-27 15:05:00,36.58,36.7,36.54,36.58,484068.0,30.4685,30.5685,30.4352,30.4685,484068.0
2017-10-27 15:10:00,36.58,36.71,36.57,36.7,680174.0,30.4685,30.5768,30.4602,30.5685,680174.0
2017-10-27 15:15:00,36.7,36.75,36.64,36.75,549775.0,30.5685,30.6101,30.5185,30.6101,549775.0
2017-10-27 15:20:00,36.75,36.76,36.71,36.74,525756.0,30.6101,30.6185,30.5768,30.6018,525756.0
2017-10-27 15:25:00,36.74,36.75,36.68,36.7,629801.0,30.6018,30.6101,30.5518,30.5685,629801.0
2017-10-27 15:30:00,36.71,36.73,36.69,36.7,566464.0,30.5768,30.5935,30.5602,30.5685,566464.0
2017-10-27 15:35:00,36.7,36.73,36.7,36.72,583397.0,30.5685,30.5935,30.5685,30.5851,583397.0
2017-10-27 15:40:00,36.72,36.79,36.7,36.75,803386.0,30.5851,30.6435,30.5685,30.6101,803386.0
2017-10-27 15:45:00,36.75,36.89,36.74,36.88,1580987.0,30.6101,30.7267,30.6018,30.7184,1580987.0
2017-10-27 15:50:00,36.88,36.92,36.8,36.9,1801805.0,30.7184,30.7517,30.6518,30.7351,1801805.0
2017-10-27 15:55:00,36.9,36.92,36.78,36.8,2987538.0,30.7351,30.7517,30.6351,30.6518,2987538.0
2017-10-30 09:30:00,36.67,36.7,36.42,36.65,933612.0,30.5435,30.5685,30.3353,30.5268,933612.0
2017-10-30 09:35:00,36.64,36.65,36.49,36.51,680872.0,30.5185,30.5268,30.3936,30.4102,680872.0
2017-10-30 09:40:00,36.51,36.58,36.46,36.52,407341.0,30.4102,30.4685,30.3686,30.4186,407341.0
2017-10-30 09:45:00,36.52,36.55,36.33,36.35,420952.0,30.4186,30.4435,30.2603,30.277,420952.0
2017-10-30 09:50:00,36.36,36.44,36.35,36.4,491230.0,30.2853,30.3519,30.277,30.3186,491230.0
2017-10-30 09:55:00,36.41,36.42,36.29,36.37,259912.0,30.3269,30.3353,30.227,30.2936,259912.0
2017-10-30 10:00:00,36.38,36.39,36.26,36.29,379579.0,30.302,30.3103,30.202,30.227,379579.0
2017-10-30 10:05:00,36.29,36.29,36.17,36.22,493966.0,30.227,30.227,30.127,30.1687,493966.0
2017-10-30 10:10:00,36.23,36.26,36.2,36.23,371421.0,30.177,30.202,30.152,30.177,371421.0
2017-10-30 10:15:00,36.23,36.3,36.22,36.27,269568.0,30.177,30.2353,30.1687,30.2103,269568.0
2017-10-30 10:20:00,36.27,36.3,36.22,36.28,735702.0,30.2103,30.2353,30.1687,30.2187,735702.0
2017-10-30 10:25:00,36.28,36.29,36.24,36.26,587035.0,30.2187,30.227,30.1853,30.202,587035.0
2017-10-30 10:30:00,36.26,36.26,36.06,36.08,357501.0,30.202,30.202,30.0354,30.0521,357501.0
2017-10-30 10:35:00,36.08,36.23,36.07,36.21,238630.0,30.0521,30.177,30.0437,30.1604,238630.0
2017-10-30 10:40:00,36.2,36.24,36.19,36.24,126148.0,30.152,30.1853,30.1437,30.1853,126148.0
2017-10-30 10:45:00,36.23,36.25,36.21,36.23,503774.0,30.177,30.1937,30.1604,30.177,503774.0
2017-10-30 10:50:00,36.23,36.33,36.23,36.29,169331.0,30.177,30.2603,30.177,30.227,169331.0
2017-10-30 10:55:00,36.29,36.46,36.29,36.44,496578.0,30.227,30.3686,30.227,30.3519,496578.0
2017-10-30 11:00:00,36.43,36.45,36.38,36.42,474241.0,30.3436,30.3603,30.302,30.3353,474241.0
2017-10-30 11:05:00,36.43,36.52,36.42,36.5,449290.0,30.3436,30.4186,30.3353,30.4019,449290.0
2017-10-30 11:10:00,36.5,36.59,36.5,36.52,199368.0,30.4019,30.4769,30.4019,30.4186,199368.0
2017-10-30 11:15:00,36.52,36.58,36.43,36.43,171631.0,30.4186,30.4685,30.3436,30.3436,171631.0
2017-10-30 11:20:00,36.43,36.46,36.39,36.4,110200.0,30.3436,30.3686,30.3103,30.3186,110200.0
2017-10-30 11:25:00,36.39,36.42,36.37,36.39,193176.0,30.3103,30.3353,30.2936,30.3103,193176.0
2017-10-30 11:30:00,36.38,36.43,36.37,36.4,227955.0,30.302,30.3436,30.2936,30.3186,227955.0
2017-10-30 11:35:00,36.39,36.42,36.37,36.38,173904.0,30.3103,30.3353,30.2936,30.302,173904.0
2017-10-30 11:40:00,36.38,36.39,36.27,36.28,187013.0,30.302,30.3103,30.2103,30.2187,187013.0
2017-10-30 11:45:00,36.29,36.32,36.25,36.3,176610.0,30.227,30.252,30.1937,30.2353,176610.0
2017-10-30 11:50:00,36.3,36.36,36.28,36.36,125969.0,30.2353,30.2853,30.2187,30.2853,125969.0
2017-10-30 11:55:00,36.36,36.43,36.33,36.36,886748.0,30.2853,30.3436,30.2603,30.2853,886748.0
2017-10-30 12:00:00,36.35,36.36,36.34,36.36,119992.0,30.277,30.2853,30.2686,30.2853,119992.0
2017-10-30 12:05:00,36.36,36.44,36.34,36.42,178313.0,30.2853,30.3519,30.2686,30.3353,178313.0
2017-10-30 12:10:00,36.43,36.43,36.35,36.37,459235.0,30.3436,30.3436,30.277,30.2936,459235.0
2017-10-30 12:15:00,36.36,36.38,36.35,36.37,91751.0,30.2853,30.302,30.277,30.2936,91751.0
2017-10-30 12:20:00,36.37,36.44,36.36,36.43,184839.0,30.2936,30.3519,30.2853,30.3436,184839.0
2017-10-30 12:25:00,36.43,36.5,36.4,36.46,1649143.0,30.3436,30.4019,30.3186,30.3686,1649143.0
2017-10-30 12:30:00,36.47,36.55,36.46,36.55,61428.0,30.3769,30.4435,30.3686,30.4435,61428.0
2017-10-30 12:35:00,36.55,36.55,36.45,36.46,160815.0,30.4435,30.4435,30.3603,30.3686,160815.0
2017-10-30 12:40:00,36.47,36.47,36.44,36.46,434599.0,30.3769,30.3769,30.3519,30.3686,434599.0
2017-10-30 12:45:00,36.45,36.47,36.44,36.45,223658.0,30.3603,30.3769,30.3519,30.3603,223658.0
2017-10-30 12:50:00,36.45,36.46,36.42,36.45,105707.0,30.3603,30.3686,30.3353,30.3603,105707.0
2017-10-30 12:55:00,36.45,36.48,36.43,36.47,433645.0,30.3603,30.3852,30.3436,30.3769,433645.0
2017-10-30 13:00:00,36.47,36.54,36.42,36.53,153294.0,30.3769,30.4352,30.3353,30.4269,153294.0
2017-10-30 13:05:00,36.53,36.68,36.53,36.63,429581.0,30.4269,30.5518,30.4269,30.5102,429581.0
2017-10-30 13:10:00,36.64,36.64,36.56,36.57,128128.0,30.5185,30.5185,30.4519,30.4602,128128.0
2017-10-30 13:15:00,36.57,36.6,36.51,36.51,346494.0,30.4602,30.4852,30.4102,30.4102,346494.0
2017-10-30 13:20:00,36.51,36.52,36.46,36.46,153491.0,30.4102,30.4186,30.3686,30.3686,153491.0
2017-10-30 13:25:00,36.47,36.49,36.44,36.48,142231.0,30.3769,30.3936,30.3519,30.3852,142231.0
2017-10-30 13:30:00,36.48,36.48,36.41,36.45,137751.0,30.3852,30.3852,30.3269,30.3603,137751.0
2017-10-30 13:35:00,36.45,36.46,36.43,36.45,120884.0,30.3603,30.3686,30.3436,30.3603,120884.0
2017-10-30 13:40:00,36.46,36.48,36.44,36.46,118836.0,30.3686,30.3852,30.3519,30.3686,118836.0
2017-10-30 13:45:00,36.45,36.46,36.43,36.43,68780.0,30.3603,30.3686,30.3436,30.3436,68780.0
2017-10-30 13:50:00,36.43,36.44,36.38,36.38,304195.0,30.3436,30.3519,30.302,30.302,304195.0
2017-10-30 13:55:00,36.39,36.4,36.35,36.37,79710.0,30.3103,30.3186,30.277,30.2936,79710.0
2017-10-30 14:00:00,36.37,36.41,36.36,36.4,127246.0,30.2936,30.3269,30.2853,30.3186,127246.0
2017-10-30 14:05:00,36.4,36.42,36.38,36.4,216012.0,30.3186,30.3353,30.302,30.3186,216012.0
2017-10-30 14:10:00,36.4,36.45,36.35,36.44,766367.0,30.3186,30.3603,30.277,30.3519,766367.0
2017-10-30 14:15:00,36.43,36.45,36.39,36.4,153270.0,30.3436,30.3603,30.3103,30.3186,153270.0
2017-10-30 14:20:00,36.4,36.47,36.39,36.47,122629.0,30.3186,30.3769,30.3103,30.3769,122629.0
2017-10-30 14:25:00,36.47,36.48,36.44,36.45,234543.0,30.3769,30.3852,30.3519,30.3603,234543.0
2017-10-30 14:30:00,36.44,36.48,36.41,36.44,133561.0,30.3519,30.3852,30.3269,30.3519,133561.0
2017-10-30 14:35:00,36.45,36.45,36.43,36.45,135076.0,30.3603,30.3603,30.3436,30.3603,135076.0
2017-10-30 14:40:00,36.45,36.45,36.43,36.44,260059.0,30.3603,30.3603,30.3436,30.3519,260059.0
2017-10-30 14:45:00,36.44,36.44,36.43,36.44,172537.0,30.3519,30.3519,30.3436,30.3519,172537.0
2017-10-30 14:50:00,36.44,36.44,36.41,36.44,466983.0,30.3519,30.3519,30.3269,30.3519,466983.0
2017-10-30 14:55:00,36.44,36.44,36.4,36.41,130001.0,30.3519,30.3519,30.3186,30.3269,130001.0
2017-10-30 15:00:00,36.41,36.43,36.41,36.41,107616.0,30.3269,30.3436,30.3269,30.3269,107616.0
2017-10-30 15:05:00,36.42,36.45,36.41,36.44,730671.0,30.3353,30.3603,30.3269,30.3519,730671.0
2017-10-30 15:10:00,36.44,36.46,36.41,36.46,425195.0,30.3519,30.3686,30.3269,30.3686,425195.0
2017-10-30 15:15:00,36.46,36.47,36.43,36.43,560971.0,30.3686,30.3769,30.3436,30.3436,560971.0
2017-10-30 15:20:00,36.44,36.48,36.43,36.47,305739.0,30.3519,30.3852,30.3436,30.3769,305739.0
2017-10-30 15:25:00,36.47,36.52,36.46,36.52,310929.0,30.3769,30.4186,30.3686,30.4186,310929.0
2017-10-30 15:30:00,36.51,36.56,36.5,36.51,566618.0,30.4102,30.4519,30.4019,30.4102,566618.0
2017-10-30 15:35:00,36.51,36.54,36.5,36.54,234445.0,30.4102,30.4352,30.4019,30.4352,234445.0
2017-10-30 15:40:00,36.54,36.57,36.52,36.57,304975.0,30.4352,30.4602,30.4186,30.4602,304975.0
2017-10-30 15:45:00,36.57,36.57,36.49,36.5,361775.0,30.4602,30.4602,30.3936,30.4019,361775.0
2017-10-30 15:50:00,36.5,36.53,36.48,36.53,1051153.0,30.4019,30.4269,30.3852,30.4269,1051153.0
2017-10-30 15:55:00,36.53,36.56,36.49,36.5,1340782.0,30.4269,30.4519,30.3936,30.4019,1340782.0
2017-10-31 09:30:00,36.51,36.57,36.3,36.38,311425.0,30.4102,30.4602,30.2353,30.302,311425.0
2017-10-31 09:35:00,36.38,36.42,36.33,36.38,141612.0,30.302,30.3353,30.2603,30.302,141612.0
2017-10-31 09:40:00,36.38,36.44,36.35,36.36,262704.0,30.302,30.3519,30.277,30.2853,262704.0
2017-10-31 09:45:00,36.37,36.4,36.31,36.34,156776.0,30.2936,30.3186,30.2436,30.2686,156776.0
2017-10-31 09:50:00,36.33,36.37,36.31,36.33,248965.0,30.2603,30.2936,30.2436,30.2603,248965.0
2017-10-31 09:55:00,36.32,36.37,36.31,36.36,145783.0,30.252,30.2936,30.2436,30.2853,145783.0
2017-10-31 10:00:00,36.37,36.42,36.35,36.38,223422.0,30.2936,30.3353,30.277,30.302,223422.0
2017-10-31 10:05:00,36.39,36.39,36.32,36.34,135161.0,30.3103,30.3103,30.252,30.2686,135161.0
2017-10-31 10:10:00,36.34,36.34,36.29,36.3,122364.0,30.2686,30.2686,30.227,30.2353,122364.0
2017-10-31 10:15:00,36.3,36.35,36.3,36.31,102394.0,30.2353,30.277,30.2353,30.2436,102394.0
2017-10-31 10:20:00,36.32,36.32,36.25,36.25,140381.0,30.252,30.252,30.1937,30.1937,140381.0
2017-10-31 10:25:00,36.26,36.29,36.23,36.25,304527.0,30.202,30.227,30.177,30.1937,304527.0
2017-10-31 10:30:00,36.25,36.25,36.18,36.2,324884.0,30.1937,30.1937,30.1354,30.152,324884.0
2017-10-31 10:35:00,36.2,36.21,36.18,36.18,255225.0,30.152,30.1604,30.1354,30.1354,255225.0
2017-10-31 10:40:00,36.18,36.22,36.18,36.22,86809.0,30.1354,30.1687,30.1354,30.1687,86809.0
2017-10-31 10:45:00,36.22,36.27,36.22,36.25,141214.0,30.1687,30.2103,30.1687,30.1937,141214.0
2017-10-31 10:50:00,36.25,36.3,36.24,36.25,132610.0,30.1937,30.2353,30.1853,30.1937,132610.0
2017-10-31 10:55:00,36.25,36.3,36.24,36.28,238305.0,30.1937,30.2353,30.1853,30.2187,238305.0
2017-10-31 11:00:00,36.28,36.31,36.26,36.29,249629.0,30.2187,30.2436,30.202,30.227,249629.0
2017-10-31 11:05:00,36.29,36.3,36.26,36.27,147565.0,30.227,30.2353,30.202,30.2103,147565.0
2017-10-31 11:10:00,36.28,36.41,36.27,36.39,267048.0,30.2187,30.3269,30.2103,30.3103,267048.0
2017-10-31 11:15:00,36.39,36.49,36.38,36.41,751824.0,30.3103,30.3936,30.302,30.3269,751824.0
2017-10-31 11:20:00,36.41,36.42,36.24,36.24,221127.0,30.3269,30.3353,30.1853,30.1853,221127.0
2017-10-31 11:25:00,36.24,36.3,36.24,36.27,152257.0,30.1853,30.2353,30.1853,30.2103,152257.0
2017-10-31 11:30:00,36.27,36.29,36.24,36.28,149003.0,30.2103,30.227,30.1853,30.2187,149003.0
2017-10-31 11:35:00,36.29,36.29,36.24,36.26,161854.0,30.227,30.227,30.1853,30.202,161854.0
2017-10-31 11:40:00,36.25,36.26,36.17,36.18,122812.0,30.1937,30.202,30.127,30.1354,122812.0
2017-10-31 11:45:00,36.18,36.22,36.17,36.19,156258.0,30.1354,30.1687,30.127,30.1437,156258.0
2017-10-31 11:50:00,36.19,36.2,36.17,36.18,97696.0,30.1437,30.152,30.127,30.1354,97696.0
2017-10-31 11:55:00,36.17,36.18,36.14,36.15,182766.0,30.127,30.1354,30.102,30.1104,182766.0
2017-10-31 12:00:00,36.15,36.15,36.09,36.11,199378.0,30.1104,30.1104,30.0604,30.0771,199378.0
2017-10-31 12:05:00,36.12,36.13,36.1,36.11,84602.0,30.0854,30.0937,30.0687,30.0771,84602.0
2017-10-31 12:10:00,36.11,36.18,36.11,36.15,117891.0,30.0771,30.1354,30.0771,30.1104,117891.0
2017-10-31 12:15:00,36.16,36.18,36.12,36.15,149403.0,30.1187,30.1354,30.0854,30.1104,149403.0
2017-10-31 12:20:00,36.14,36.19,36.14,36.19,65793.0,30.102,30.1437,30.102,30.1437,65793.0
2017-10-31 12:25:00,36.19,36.19,36.12,36.14,137614.0,30.1437,30.1437,30.0854,30.102,137614.0
2017-10-31 12:30:00,36.14,36.15,36.09,36.09,137534.0,30.102,30.1104,30.0604,30.0604,137534.0
2017-10-31 12:35:00,36.09,36.11,36.03,36.04,314525.0,30.0604,30.0771,30.0104,30.0188,314525.0
2017-10-31 12:40:00,36.05,36.05,35.99,36.0,202669.0,30.0271,30.0271,29.9771,29.9854,202669.0
2017-10-31 12:45:00,36.0,36.01,35.94,35.97,234681.0,29.9854,29.9938,29.9355,29.9604,234681.0
2017-10-31 12:50:00,35.98,36.01,35.95,36.0,139207.0,29.9688,29.9938,29.9438,29.9854,139207.0
2017-10-31 12:55:00,36.0,36.02,35.99,35.99,242795.0,29.9854,30.0021,29.9771,29.9771,242795.0
2017-10-31 13:00:00,35.98,36.0,35.98,36.0,126328.0,29.9688,29.9854,29.9688,29.9854,126328.0
2017-10-31 13:05:00,36.0,36.0,35.98,36.0,81533.0,29.9854,29.9854,29.9688,29.9854,81533.0
2017-10-31 13:10:00,36.0,36.01,35.98,36.0,144085.0,29.9854,29.9938,29.9688,29.9854,144085.0
2017-10-31 13:15:00,36.0,36.05,35.98,36.05,539643.0,29.9854,30.0271,29.9688,30.0271,539643.0
2017-10-31 13:20:00,36.05,36.06,35.98,36.0,287415.0,30.0271,30.0354,29.9688,29.9854,287415.0
2017-10-31 13:25:00,36.01,36.02,35.93,35.98,361829.0,29.9938,30.0021,29.9271,29.9688,361829.0
2017-10-31 13:30:00,35.98,36.03,35.97,36.03,155765.0,29.9688,30.0104,29.9604,30.0104,155765.0
2017-10-31 13:35:00,36.02,36.03,36.01,36.02,119898.0,30.0021,30.0104,29.9938,30.0021,119898.0
2017-10-31 13:40:00,36.03,36.03,35.99,36.01,102500.0,30.0104,30.0104,29.9771,29.9938,102500.0
2017-10-31 13:45:00,36.01,36.02,35.98,35.99,110894.0,29.9938,30.0021,29.9688,29.9771,110894.0
2017-10-31 13:50:00,36.0,36.0,35.96,35.97,69476.0,29.9854,29.9854,29.9521,29.9604,69476.0
2017-10-31 13:55:00,35.96,35.97,35.93,35.96,142026.0,29.9521,29.9604,29.9271,29.9521,142026.0
2017-10-31 14:00:00,35.96,35.99,35.94,35.98,86227.0,29.9521,29.9771,29.9355,29.9688,86227.0
2017-10-31 14:05:00,35.98,36.01,35.97,35.98,110819.0,29.9688,29.9938,29.9604,29.9688,110819.0
2017-10-31 14:10:00,35.98,36.0,35.97,35.97,123848.0,29.9688,29.9854,29.9604,29.9604,123848.0
2017-10-31 14:15:00,35.98,35.98,35.97,35.98,115335.0,29.9688,29.9688,29.9604,29.9688,115335.0
2017-10-31 14:20:00,35.98,36.01,35.97,36.01,328312.0,29.9688,29.9938,29.9604,29.9938,328312.0
2017-10-31 14:25:00,36.01,36.03,36.0,36.02,111787.0,29.9938,30.0104,29.9854,30.0021,111787.0
2017-10-31 14:30:00,36.02,36.07,36.02,36.05,146729.0,30.0021,30.0437,30.0021,30.0271,146729.0
2017-10-31 14:35:00,36.05,36.07,36.04,36.05,395698.0,30.0271,30.0437,30.0188,30.0271,395698.0
2017-10-31 14:40:00,36.05,36.07,36.02,36.06,354945.0,30.0271,30.0437,30.0021,30.0354,354945.0
2017-10-31 14:45:00,36.06,36.13,36.05,36.13,92222.0,30.0354,30.0937,30.0271,30.0937,92222.0
2017-10-31 14:50:00,36.13,36.17,36.12,36.15,123644.0,30.0937,30.127,30.0854,30.1104,123644.0
2017-10-31 14:55:00,36.16,36.17,36.14,36.16,51254.0,30.1187,30.127,30.102,30.1187,51254.0
2017-10-31 15:00:00,36.16,36.18,36.15,36.15,106263.0,30.1187,30.1354,30.1104,30.1104,106263.0
2017-10-31 15:05:00,36.16,36.16,36.12,36.12,115565.0,30.1187,30.1187,30.0854,30.0854,115565.0
2017-10-31 15:10:00,36.12,36.13,35.99,36.03,313418.0,30.0854,30.0937,29.9771,30.0104,313418.0
2017-10-31 15:15:00,36.04,36.05,36.01,36.02,167724.0,30.0188,30.0271,29.9938,30.0021,167724.0
2017-10-31 15:20:00,36.02,36.05,36.01,36.02,238517.0,30.0021,30.0271,29.9938,30.0021,238517.0
2017-10-31 15:25:00,36.02,36.03,36.0,36.02,371005.0,30.0021,30.0104,29.9854,30.0021,371005.0
2017-10-31 15:30:00,36.02,36.03,35.99,36.0,303478.0,30.0021,30.0104,29.9771,29.9854,303478.0
2017-10-31 15:35:00,36.0,36.06,35.98,36.05,375172.0,29.9854,30.0354,29.9688,30.0271,375172.0
2017-10-31 15:40:00,36.05,36.1,36.05,36.07,248956.0,30.0271,30.0687,30.0271,30.0437,248956.0
2017-10-31 15:45:00,36.08,36.08,36.05,36.06,459437.0,30.0521,30.0521,30.0271,30.0354,459437.0
2017-10-31 15:50:00,36.07,36.07,35.99,36.01,492568.0,30.0437,30.0437,29.9771,29.9938,492568.0
2017-10-31 15:55:00,36.0,36.06,36.0,36.03,1837513.0,29.9854,30.0354,29.9854,30.0104,1837513.0
2017-11-01 09:30:00,36.19,36.4,36.06,36.3,547048.0,30.1437,30.3186,30.0354,30.2353,547048.0
2017-11-01 09:35:00,36.29,36.3,36.16,36.17,212599.0,30.227,30.2353,30.1187,30.127,212599.0
2017-11-01 09:40:00,36.18,36.31,36.18,36.27,129944.0,30.1354,30.2436,30.1354,30.2103,129944.0
2017-11-01 09:45:00,36.27,36.32,36.22,36.29,306806.0,30.2103,30.252,30.1687,30.227,306806.0
2017-11-01 09:50:00,36.3,36.42,36.29,36.33,396922.0,30.2353,30.3353,30.227,30.2603,396922.0
2017-11-01 09:55:00,36.33,36.34,36.29,36.32,471154.0,30.2603,30.2686,30.227,30.252,471154.0
2017-11-01 10:00:00,36.31,36.34,36.27,36.3,206800.0,30.2436,30.2686,30.2103,30.2353,206800.0
2017-11-01 10:05:00,36.3,36.31,36.17,36.18,300081.0,30.2353,30.2436,30.127,30.1354,300081.0
2017-11-01 10:10:00,36.18,36.27,36.18,36.22,389658.0,30.1354,30.2103,30.1354,30.1687,389658.0
2017-11-01 10:15:00,36.22,36.24,36.14,36.14,144040.0,30.1687,30.1853,30.102,30.102,144040.0
2017-11-01 10:20:00,36.15,36.15,36.11,36.15,514730.0,30.1104,30.1104,30.0771,30.1104,514730.0
2017-11-01 10:25:00,36.15,36.15,36.03,36.04,201923.0,30.1104,30.1104,30.0104,30.0188,201923.0
2017-11-01 10:30:00,36.04,36.06,35.97,35.98,335826.0,30.0188,30.0354,29.9604,29.9688,335826.0
2017-11-01 10:35:00,35.98,36.0,35.94,35.94,370307.0,29.9688,29.9854,29.9355,29.9355,370307.0
2017-11-01 10:40:00,35.94,36.16,35.94,36.16,200625.0,29.9355,30.1187,29.9355,30.1187,200625.0
2017-11-01 10:45:00,36.15,36.16,36.1,36.15,210886.0,30.1104,30.1187,30.0687,30.1104,210886.0
2017-11-01 10:50:00,36.15,36.18,36.15,36.18,276655.0,30.1104,30.1354,30.1104,30.1354,276655.0
2017-11-01 10:55:00,36.18,36.18,36.15,36.15,234458.0,30.1354,30.1354,30.1104,30.1104,234458.0
2017-11-01 11:00:00,36.16,36.17,36.1,36.1,308390.0,30.1187,30.127,30.0687,30.0687,308390.0
2017-11-01 11:05:00,36.1,36.16,36.08,36.13,90738.0,30.0687,30.1187,30.0521,30.0937,90738.0
2017-11-01 11:10:00,36.13,36.13,36.1,36.12,62911.0,30.0937,30.0937,30.0687,30.0854,62911.0
2017-11-01 11:15:00,36.11,36.14,36.11,36.13,88495.0,30.0771,30.102,30.0771,30.0937,88495.0
2017-11-01 11:20:00,36.14,36.18,36.12,36.16,127809.0,30.102,30.1354,30.0854,30.1187,127809.0
2017-11-01 11:25:00,36.15,36.2,36.13,36.13,174569.0,30.1104,30.152,30.0937,30.0937,174569.0
2017-11-01 11:30:00,36.12,36.14,36.1,36.1,86206.0,30.0854,30.102,30.0687,30.0687,86206.0
2017-11-01 11:35:00,36.11,36.17,36.1,36.14,169275.0,30.0771,30.127,30.0687,30.102,169275.0
2017-11-01 11:40:00,36.14,36.18,36.13,36.18,161821.0,30.102,30.1354,30.0937,30.1354,161821.0
2017-11-01 11:45:00,36.17,36.24,36.13,36.24,162758.0,30.127,30.1853,30.0937,30.1853,162758.0
2017-11-01 11:50:00,36.23,36.25,36.19,36.2,107201.0,30.177,30.1937,30.1437,30.152,107201.0
2017-11-01 11:55:00,36.2,36.21,36.18,36.2,127544.0,30.152,30.1604,30.1354,30.152,127544.0
2017-11-01 12:00:00,36.2,36.24,36.19,36.2,105524.0,30.152,30.1853,30.1437,30.152,105524.0
2017-11-01 12:05:00,36.2,36.22,36.18,36.2,118232.0,30.152,30.1687,30.1354,30.152,118232.0
2017-11-01 12:10:00,36.21,36.22,36.15,36.15,88465.0,30.1604,30.1687,30.1104,30.1104,88465.0
2017-11-01 12:15:00,36.16,36.24,36.13,36.23,202805.0,30.1187,30.1853,30.0937,30.177,202805.0
2017-11-01 12:20:00,36.24,36.3,36.24,36.3,74570.0,30.1853,30.2353,30.1853,30.2353,74570.0
2017-11-01 12:25:00,36.3,36.3,36.18,36.18,143756.0,30.2353,30.2353,30.1354,30.1354,143756.0
2017-11-01 12:30:00,36.19,36.25,36.18,36.25,172379.0,30.1437,30.1937,30.1354,30.1937,172379.0
2017-11-01 12:35:00,36.25,36.28,36.22,36.23,173337.0,30.1937,30.2187,30.1687,30.177,173337.0
2017-11-01 12:40:00,36.22,36.23,36.17,36.18,136478.0,30.1687,30.177,30.127,30.1354,136478.0
2017-11-01 12:45:00,36.18,36.22,36.16,36.2,143497.0,30.1354,30.1687,30.1187,30.152,143497.0
2017-11-01 12:50:00,36.2,36.2,36.19,36.19,120263.0,30.152,30.152,30.1437,30.1437,120263.0
2017-11-01 12:55:00,36.2,36.2,36.13,36.18,140861.0,30.152,30.152,30.0937,30.1354,140861.0
2017-11-01 13:00:00,36.18,36.2,36.15,36.15,118096.0,30.1354,30.152,30.1104,30.1104,118096.0
2017-11-01 13:05:00,36.16,36.16,36.1,36.12,147528.0,30.1187,30.1187,30.0687,30.0854,147528.0
2017-11-01 13:10:00,36.11,36.15,36.1,36.13,110851.0,30.0771,30.1104,30.0687,30.0937,110851.0
2017-11-01 13:15:00,36.13,36.14,36.11,36.12,103479.0,30.0937,30.102,30.0771,30.0854,103479.0
2017-11-01 13:20:00,36.12,36.14,36.11,36.11,122234.0,30.0854,30.102,30.0771,30.0771,122234.0
2017-11-01 13:25:00,36.12,36.15,36.11,36.14,121226.0,30.0854,30.1104,30.0771,30.102,121226.0
2017-11-01 13:30:00,36.14,36.14,36.09,36.12,189470.0,30.102,30.102,30.0604,30.0854,189470.0
2017-11-01 13:35:00,36.12,36.16,36.1,36.14,157914.0,30.0854,30.1187,30.0687,30.102,157914.0
2017-11-01 13:40:00,36.14,36.19,36.13,36.19,139091.0,30.102,30.1437,30.0937,30.1437,139091.0
2017-11-01 13:45:00,36.19,36.2,36.14,36.17,121909.0,30.1437,30.152,30.102,30.127,121909.0
2017-11-01 13:50:00,36.16,36.17,36.12,36.13,104745.0,30.1187,30.127,30.0854,30.0937,104745.0
2017-11-01 13:55:00,36.13,36.2,36.11,36.18,159503.0,30.0937,30.152,30.0771,30.1354,159503.0
2017-11-01 14:00:00,36.18,36.21,36.12,36.15,200925.0,30.1354,30.1604,30.0854,30.1104,200925.0
2017-11-01 14:05:00,36.16,36.18,36.13,36.15,75650.0,30.1187,30.1354,30.0937,30.1104,75650.0
2017-11-01 14:10:00,36.14,36.16,36.11,36.12,213233.0,30.102,30.1187,30.0771,30.0854,213233.0
2017-11-01 14:15:00,36.12,36.12,36.09,36.12,295978.0,30.0854,30.0854,30.0604,30.0854,295978.0
2017-11-01 14:20:00,36.11,36.12,36.08,36.09,100390.0,30.0771,30.0854,30.0521,30.0604,100390.0
2017-11-01 14:25:00,36.08,36.09,36.05,36.07,89005.0,30.0521,30.0604,30.0271,30.0437,89005.0
2017-11-01 14:30:00,36.07,36.13,36.07,36.1,148793.0,30.0437,30.0937,30.0437,30.0687,148793.0
2017-11-01 14:35:00,36.1,36.13,36.09,36.12,221589.0,30.0687,30.0937,30.0604,30.0854,221589.0
2017-11-01 14:40:00,36.11,36.12,36.1,36.12,125076.0,30.0771,30.0854,30.0687,30.0854,125076.0
2017-11-01 14:45:00,36.12,36.13,36.09,36.11,112467.0,30.0854,30.0937,30.0604,30.0771,112467.0
2017-11-01 14:50:00,36.11,36.12,36.08,36.09,119423.0,30.0771,30.0854,30.0521,30.0604,119423.0
2017-11-01 14:55:00,36.09,36.1,36.06,36.08,107184.0,30.0604,30.0687,30.0354,30.0521,107184.0
2017-11-01 15:00:00,36.08,36.09,36.06,36.09,116740.0,30.0521,30.0604,30.0354,30.0604,116740.0
2017-11-01 15:05:00,36.09,36.1,36.07,36.09,150792.0,30.0604,30.0687,30.0437,30.0604,150792.0
2017-11-01 15:10:00,36.09,36.14,36.08,36.12,173081.0,30.0604,30.102,30.0521,30.0854,173081.0
2017-11-01 15:15:00,36.12,36.14,36.11,36.12,286948.0,30.0854,30.102,30.0771,30.0854,286948.0
2017-11-01 15:20:00,36.12,36.13,36.07,36.08,399808.0,30.0854,30.0937,30.0437,30.0521,399808.0
2017-11-01 15:25:00,36.08,36.1,36.07,36.1,165517.0,30.0521,30.0687,30.0437,30.0687,165517.0
2017-11-01 15:30:00,36.1,36.11,36.07,36.09,259454.0,30.0687,30.0771,30.0437,30.0604,259454.0
2017-11-01 15:35:00,36.09,36.1,36.06,36.07,307451.0,30.0604,30.0687,30.0354,30.0437,307451.0
2017-11-01 15:40:00,36.07,36.11,36.05,36.08,267477.0,30.0437,30.0771,30.0271,30.0521,267477.0
2017-11-01 15:45:00,36.08,36.1,36.01,36.01,317711.0,30.0521,30.0687,29.9938,29.9938,317711.0
2017-11-01 15:50:00,36.02,36.1,36.01,36.07,325736.0,30.0021,30.0687,29.9938,30.0437,325736.0
2017-11-01 15:55:00,36.07,36.1,36.04,36.07,581194.0,30.0437,30.0687,30.0188,30.0437,581194.0
2017-11-02 09:30:00,36.09,36.09,35.55,35.84,428109.0,30.0604,30.0604,29.6106,29.8522,428109.0
2017-11-02 09:35:00,35.83,35.84,35.72,35.76,238895.0,29.8438,29.8522,29.7522,29.7855,238895.0
2017-11-02 09:40:00,35.76,35.84,35.75,35.78,485477.0,29.7855,29.8522,29.7772,29.8022,485477.0
2017-11-02 09:45:00,35.78,35.8,35.71,35.73,532941.0,29.8022,29.8189,29.7439,29.7605,532941.0
2017-11-02 09:50:00,35.73,35.95,35.73,35.87,511855.0,29.7605,29.9438,29.7605,29.8772,511855.0
2017-11-02 09:55:00,35.87,35.88,35.8,35.8,340871.0,29.8772,29.8855,29.8189,29.8189,340871.0
2017-11-02 10:00:00,35.8,35.82,35.66,35.72,602589.0,29.8189,29.8355,29.7022,29.7522,602589.0
2017-11-02 10:05:00,35.73,35.92,35.71,35.87,455738.0,29.7605,29.9188,29.7439,29.8772,455738.0
2017-11-02 10:10:00,35.87,35.88,35.78,35.82,315841.0,29.8772,29.8855,29.8022,29.8355,315841.0
2017-11-02 10:15:00,35.82,35.85,35.7,35.71,294979.0,29.8355,29.8605,29.7356,29.7439,294979.0
2017-11-02 10:20:00,35.71,35.75,35.66,35.73,644432.0,29.7439,29.7772,29.7022,29.7605,644432.0
2017-11-02 10:25:00,35.73,35.73,35.62,35.64,253935.0,29.7605,29.7605,29.6689,29.6856,253935.0
2017-11-02 10:30:00,35.64,35.69,35.6,35.62,480792.0,29.6856,29.7272,29.6523,29.6689,480792.0
2017-11-02 10:35:00,35.62,35.64,35.52,35.54,432156.0,29.6689,29.6856,29.5856,29.6023,432156.0
2017-11-02 10:40:00,35.54,35.54,35.42,35.42,479695.0,29.6023,29.6023,29.5023,29.5023,479695.0
2017-11-02 10:45:00,35.42,35.53,35.37,35.49,602486.0,29.5023,29.594,29.4607,29.5606,602486.0
2017-11-02 10:50:00,35.48,35.54,35.45,35.46,457762.0,29.5523,29.6023,29.5273,29.5357,457762.0
2017-11-02 10:55:00,35.45,35.5,35.37,35.38,248481.0,29.5273,29.569,29.4607,29.469,248481.0
2017-11-02 11:00:00,35.39,35.5,35.37,35.39,274536.0,29.4774,29.569,29.4607,29.4774,274536.0
2017-11-02 11:05:00,35.39,35.51,35.38,35.51,406787.0,29.4774,29.5773,29.469,29.5773,406787.0
2017-11-02 11:10:00,35.51,35.61,35.48,35.6,414436.0,29.5773,29.6606,29.5523,29.6523,414436.0
2017-11-02 11:15:00,35.6,35.63,35.55,35.55,252225.0,29.6523,29.6773,29.6106,29.6106,252225.0
2017-11-02 11:20:00,35.55,35.57,35.5,35.51,399856.0,29.6106,29.6273,29.569,29.5773,399856.0
2017-11-02 11:25:00,35.5,35.52,35.37,35.42,404556.0,29.569,29.5856,29.4607,29.5023,404556.0
2017-11-02 11:30:00,35.42,35.47,35.38,35.41,441205.0,29.5023,29.544,29.469,29.494,441205.0
2017-11-02 11:35:00,35.41,35.42,35.34,35.37,308734.0,29.494,29.5023,29.4357,29.4607,308734.0
2017-11-02 11:40:00,35.36,35.4,35.35,35.36,294984.0,29.4524,29.4857,29.444,29.4524,294984.0
2017-11-02 11:45:00,35.37,35.4,35.32,35.33,261183.0,29.4607,29.4857,29.419,29.4274,261183.0
2017-11-02 11:50:00,35.33,35.38,35.27,35.27,198982.0,29.4274,29.469,29.3774,29.3774,198982.0
2017-11-02 11:55:00,35.27,35.32,35.26,35.27,380146.0,29.3774,29.419,29.3691,29.3774,380146.0
2017-11-02 12:00:00,35.29,35.29,35.12,35.14,598142.0,29.3941,29.3941,29.2525,29.2691,598142.0
2017-11-02 12:05:00,35.14,35.15,35.08,35.1,649318.0,29.2691,29.2774,29.2191,29.2358,649318.0
2017-11-02 12:10:00,35.1,35.21,35.09,35.18,620463.0,29.2358,29.3274,29.2275,29.3024,620463.0
2017-11-02 12:15:00,35.17,35.21,35.13,35.18,503540.0,29.2941,29.3274,29.2608,29.3024,503540.0
2017-11-02 12:20:00,35.19,35.19,35.14,35.16,472976.0,29.3108,29.3108,29.2691,29.2858,472976.0
2017-11-02 12:25:00,35.16,35.16,35.05,35.07,397262.0,29.2858,29.2858,29.1942,29.2108,397262.0
2017-11-02 12:30:00,35.07,35.13,35.07,35.12,266855.0,29.2108,29.2608,29.2108,29.2525,266855.0
2017-11-02 12:35:00,35.12,35.16,35.06,35.09,523932.0,29.2525,29.2858,29.2025,29.2275,523932.0
2017-11-02 12:40:00,35.09,35.18,35.08,35.16,350079.0,29.2275,29.3024,29.2191,29.2858,350079.0
2017-11-02 12:45:00,35.15,35.2,35.11,35.19,711574.0,29.2774,29.3191,29.2441,29.3108,711574.0
2017-11-02 12:50:00,35.2,35.2,35.09,35.09,349137.0,29.3191,29.3191,29.2275,29.2275,349137.0
2017-11-02 12:55:00,35.09,35.13,35.06,35.11,343038.0,29.2275,29.2608,29.2025,29.2441,343038.0
2017-11-02 13:00:00,35.1,35.11,35.02,35.02,180093.0,29.2358,29.2441,29.1692,29.1692,180093.0
2017-11-02 13:05:00,35.02,35.08,34.92,35.05,416373.0,29.1692,29.2191,29.0859,29.1942,416373.0
2017-11-02 13:10:00,35.05,35.15,35.04,35.15,269137.0,29.1942,29.2774,29.1858,29.2774,269137.0
2017-11-02 13:15:00,35.15,35.22,35.11,35.16,241762.0,29.2774,29.3358,29.2441,29.2858,241762.0
2017-11-02 13:20:00,35.16,35.19,35.13,35.15,292941.0,29.2858,29.3108,29.2608,29.2774,292941.0
2017-11-02 13:25:00,35.15,35.17,35.12,35.16,402495.0,29.2774,29.2941,29.2525,29.2858,402495.0
2017-11-02 13:30:00,35.16,35.17,35.13,35.14,301111.0,29.2858,29.2941,29.2608,29.2691,301111.0
2017-11-02 13:35:00,35.14,35.15,35.04,35.04,526045.0,29.2691,29.2774,29.1858,29.1858,526045.0
2017-11-02 13:40:00,35.04,35.12,35.03,35.12,205678.0,29.1858,29.2525,29.1775,29.2525,205678.0
2017-11-02 13:45:00,35.11,35.12,35.06,35.1,220028.0,29.2441,29.2525,29.2025,29.2358,220028.0
2017-11-02 13:50:00,35.09,35.12,35.06,35.12,255276.0,29.2275,29.2525,29.2025,29.2525,255276.0
2017-11-02 13:55:00,35.11,35.12,35.06,35.08,226698.0,29.2441,29.2525,29.2025,29.2191,226698.0
2017-11-02 14:00:00,35.08,35.11,35.07,35.11,592580.0,29.2191,29.2441,29.2108,29.2441,592580.0
2017-11-02 14:05:00,35.11,35.11,35.09,35.11,559495.0,29.2441,29.2441,29.2275,29.2441,559495.0
2017-11-02 14:10:00,35.11,35.14,35.07,35.09,550240.0,29.2441,29.2691,29.2108,29.2275,550240.0
2017-11-02 14:15:00,35.09,35.11,35.08,35.08,401903.0,29.2275,29.2441,29.2191,29.2191,401903.0
2017-11-02 14:20:00,35.09,35.15,35.08,35.09,951456.0,29.2275,29.2774,29.2191,29.2275,951456.0
2017-11-02 14:25:00,35.1,35.23,35.09,35.2,298962.0,29.2358,29.3441,29.2275,29.3191,298962.0
2017-11-02 14:30:00,35.2,35.21,35.17,35.18,1059236.0,29.3191,29.3274,29.2941,29.3024,1059236.0
2017-11-02 14:35:00,35.18,35.18,35.12,35.16,260164.0,29.3024,29.3024,29.2525,29.2858,260164.0
2017-11-02 14:40:00,35.16,35.26,35.15,35.25,289551.0,29.2858,29.3691,29.2774,29.3607,289551.0
2017-11-02 14:45:00,35.25,35.26,35.18,35.19,374384.0,29.3607,29.3691,29.3024,29.3108,374384.0
2017-11-02 14:50:00,35.19,35.21,35.15,35.2,222480.0,29.3108,29.3274,29.2774,29.3191,222480.0
2017-11-02 14:55:00,35.2,35.22,35.16,35.18,354314.0,29.3191,29.3358,29.2858,29.3024,354314.0
2017-11-02 15:00:00,35.18,35.19,35.15,35.16,260294.0,29.3024,29.3108,29.2774,29.2858,260294.0
2017-11-02 15:05:00,35.16,35.18,35.14,35.17,403050.0,29.2858,29.3024,29.2691,29.2941,403050.0
2017-11-02 15:10:00,35.16,35.18,35.15,35.15,804030.0,29.2858,29.3024,29.2774,29.2774,804030.0
2017-11-02 15:15:00,35.15,35.16,35.13,35.14,324750.0,29.2774,29.2858,29.2608,29.2691,324750.0
2017-11-02 15:20:00,35.14,35.15,35.12,35.12,494233.0,29.2691,29.2774,29.2525,29.2525,494233.0
2017-11-02 15:25:00,35.13,35.21,35.11,35.2,567613.0,29.2608,29.3274,29.2441,29.3191,567613.0
2017-11-02 15:30:00,35.2,35.23,35.19,35.2,424700.0,29.3191,29.3441,29.3108,29.3191,424700.0
2017-11-02 15:35:00,35.2,35.23,35.17,35.2,911434.0,29.3191,29.3441,29.2941,29.3191,911434.0
2017-11-02 15:40:00,35.2,35.21,35.16,35.18,1043385.0,29.3191,29.3274,29.2858,29.3024,1043385.0
2017-11-02 15:45:00,35.18,35.2,35.15,35.16,871211.0,29.3024,29.3191,29.2774,29.2858,871211.0
2017-11-02 15:50:00,35.15,35.25,35.15,35.15,1259738.0,29.2774,29.3607,29.2774,29.2774,1259738.0
2017-11-02 15:55:00,35.15,35.17,35.11,35.13,1773733.0,29.2774,29.2941,29.2441,29.2608,1773733.0
2017-11-03 09:30:00,35.03,35.22,34.78,34.86,1522134.0,29.1775,29.3358,28.9693,29.0359,1522134.0
2017-11-03 09:35:00,34.87,34.97,34.78,34.85,727448.0,29.0442,29.1275,28.9693,29.0276,727448.0
2017-11-03 09:40:00,34.85,35.0,34.83,34.96,608825.0,29.0276,29.1525,29.0109,29.1192,608825.0
2017-11-03 09:45:00,34.95,35.19,34.94,35.14,389172.0,29.1109,29.3108,29.1025,29.2691,389172.0
2017-11-03 09:50:00,35.14,35.18,35.11,35.17,483235.0,29.2691,29.3024,29.2441,29.2941,483235.0
2017-11-03 09:55:00,35.17,35.18,35.06,35.07,181962.0,29.2941,29.3024,29.2025,29.2108,181962.0
2017-11-03 10:00:00,35.06,35.2,35.04,35.05,635950.0,29.2025,29.3191,29.1858,29.1942,635950.0
2017-11-03 10:05:00,35.05,35.07,34.93,34.99,521290.0,29.1942,29.2108,29.0942,29.1442,521290.0
2017-11-03 10:10:00,35.0,35.06,34.98,34.98,300183.0,29.1525,29.2025,29.1359,29.1359,300183.0
2017-11-03 10:15:00,34.98,35.09,34.97,35.09,201420.0,29.1359,29.2275,29.1275,29.2275,201420.0
2017-11-03 10:20:00,35.09,35.13,35.05,35.08,290843.0,29.2275,29.2608,29.1942,29.2191,290843.0
2017-11-03 10:25:00,35.09,35.1,35.0,35.02,185938.0,29.2275,29.2358,29.1525,29.1692,185938.0
2017-11-03 10:30:00,35.02,35.14,35.02,35.13,270939.0,29.1692,29.2691,29.1692,29.2608,270939.0
2017-11-03 10:35:00,35.13,35.16,35.05,35.16,378751.0,29.2608,29.2858,29.1942,29.2858,378751.0
2017-11-03 10:40:00,35.17,35.17,35.1,35.14,228767.0,29.2941,29.2941,29.2358,29.2691,228767.0
2017-11-03 10:45:00,35.15,35.22,35.14,35.2,210922.0,29.2774,29.3358,29.2691,29.3191,210922.0
2017-11-03 10:50:00,35.21,35.23,35.18,35.23,285260.0,29.3274,29.3441,29.3024,29.3441,285260.0
2017-11-03 10:55:00,35.23,35.28,35.21,35.28,236136.0,29.3441,29.3857,29.3274,29.3857,236136.0
2017-11-03 11:00:00,35.28,35.35,35.27,35.31,274657.0,29.3857,29.444,29.3774,29.4107,274657.0
2017-11-03 11:05:00,35.3,35.33,35.25,35.27,320931.0,29.4024,29.4274,29.3607,29.3774,320931.0
2017-11-03 11:10:00,35.27,35.34,35.25,35.28,193934.0,29.3774,29.4357,29.3607,29.3857,193934.0
2017-11-03 11:15:00,35.29,35.37,35.28,35.35,215798.0,29.3941,29.4607,29.3857,29.444,215798.0
2017-11-03 11:20:00,35.35,35.36,35.31,35.32,119927.0,29.444,29.4524,29.4107,29.419,119927.0
2017-11-03 11:25:00,35.32,35.35,35.31,35.35,170772.0,29.419,29.444,29.4107,29.444,170772.0
2017-11-03 11:30:00,35.35,35.37,35.32,35.37,213634.0,29.444,29.4607,29.419,29.4607,213634.0
2017-11-03 11:35:00,35.37,35.37,35.31,35.35,172106.0,29.4607,29.4607,29.4107,29.444,172106.0
2017-11-03 11:40:00,35.34,35.4,35.34,35.4,179996.0,29.4357,29.4857,29.4357,29.4857,179996.0
2017-11-03 11:45:00,35.39,35.39,35.36,35.38,104073.0,29.4774,29.4774,29.4524,29.469,104073.0
2017-11-03 11:50:00,35.38,35.43,35.37,35.43,113264.0,29.469,29.5107,29.4607,29.5107,113264.0
2017-11-03 11:55:00,35.42,35.43,35.36,35.38,371602.0,29.5023,29.5107,29.4524,29.469,371602.0
2017-11-03 12:00:00,35.37,35.43,35.37,35.41,191135.0,29.4607,29.5107,29.4607,29.494,191135.0
2017-11-03 12:05:00,35.4,35.42,35.39,35.4,286406.0,29.4857,29.5023,29.4774,29.4857,286406.0
2017-11-03 12:10:00,35.39,35.4,35.35,35.37,331616.0,29.4774,29.4857,29.444,29.4607,331616.0
2017-11-03 12:15:00,35.36,35.37,35.25,35.26,187695.0,29.4524,29.4607,29.3607,29.3691,187695.0
2017-11-03 12:20:00,35.26,35.3,35.25,35.28,155747.0,29.3691,29.4024,29.3607,29.3857,155747.0
2017-11-03 12:25:00,35.27,35.29,35.2,35.2,175115.0,29.3774,29.3941,29.3191,29.3191,175115.0
2017-11-03 12:30:00,35.2,35.24,35.19,35.23,656887.0,29.3191,29.3524,29.3108,29.3441,656887.0
2017-11-03 12:35:00,35.24,35.27,35.23,35.26,105251.0,29.3524,29.3774,29.3441,29.3691,105251.0
2017-11-03 12:40:00,35.27,35.31,35.26,35.29,205541.0,29.3774,29.4107,29.3691,29.3941,205541.0
2017-11-03 12:45:00,35.29,35.32,35.28,35.32,127703.0,29.3941,29.419,29.3857,29.419,127703.0
2017-11-03 12:50:00,35.32,35.35,35.3,35.34,264153.0,29.419,29.444,29.4024,29.4357,264153.0
2017-11-03 12:55:00,35.33,35.34,35.29,35.32,186366.0,29.4274,29.4357,29.3941,29.419,186366.0
2017-11-03 13:00:00,35.32,35.32,35.27,35.3,94787.0,29.419,29.419,29.3774,29.4024,94787.0
2017-11-03 13:05:00,35.29,35.33,35.28,35.33,101658.0,29.3941,29.4274,29.3857,29.4274,101658.0
2017-11-03 13:10:00,35.33,35.33,35.28,35.29,239024.0,29.4274,29.4274,29.3857,29.3941,239024.0
2017-11-03 13:15:00,35.3,35.3,35.24,35.26,147541.0,29.4024,29.4024,29.3524,29.3691,147541.0
2017-11-03 13:20:00,35.26,35.3,35.25,35.3,299878.0,29.3691,29.4024,29.3607,29.4024,299878.0
2017-11-03 13:25:00,35.29,35.29,35.25,35.27,93183.0,29.3941,29.3941,29.3607,29.3774,93183.0
2017-11-03 13:30:00,35.27,35.29,35.24,35.24,150017.0,29.3774,29.3941,29.3524,29.3524,150017.0
2017-11-03 13:35:00,35.24,35.29,35.24,35.27,255756.0,29.3524,29.3941,29.3524,29.3774,255756.0
2017-11-03 13:40:00,35.27,35.33,35.26,35.32,142674.0,29.3774,29.4274,29.3691,29.419,142674.0
2017-11-03 13:45:00,35.32,35.33,35.3,35.31,324536.0,29.419,29.4274,29.4024,29.4107,324536.0
2017-11-03 13:50:00,35.3,35.36,35.3,35.3,474524.0,29.4024,29.4524,29.4024,29.4024,474524.0
2017-11-03 13:55:00,35.3,35.31,35.28,35.28,230995.0,29.4024,29.4107,29.3857,29.3857,230995.0
2017-11-03 14:00:00,35.28,35.32,35.26,35.3,598659.0,29.3857,29.419,29.3691,29.4024,598659.0
2017-11-03 14:05:00,35.31,35.32,35.29,35.3,410456.0,29.4107,29.419,29.3941,29.4024,410456.0
2017-11-03 14:10:00,35.3,35.36,35.29,35.36,403866.0,29.4024,29.4524,29.3941,29.4524,403866.0
2017-11-03 14:15:00,35.36,35.38,35.33,35.36,162491.0,29.4524,29.469,29.4274,29.4524,162491.0
2017-11-03 14:20:00,35.37,35.38,35.34,35.34,210769.0,29.4607,29.469,29.4357,29.4357,210769.0
2017-11-03 14:25:00,35.34,35.35,35.3,35.33,156925.0,29.4357,29.444,29.4024,29.4274,156925.0
2017-11-03 14:30:00,35.33,35.38,35.32,35.37,242072.0,29.4274,29.469,29.419,29.4607,242072.0
2017-11-03 14:35:00,35.37,35.37,35.3,35.36,185178.0,29.4607,29.4607,29.4024,29.4524,185178.0
2017-11-03 14:40:00,35.36,35.37,35.34,35.36,187679.0,29.4524,29.4607,29.4357,29.4524,187679.0
2017-11-03 14:45:00,35.36,35.4,35.35,35.38,138976.0,29.4524,29.4857,29.444,29.469,138976.0
2017-11-03 14:50:00,35.38,35.38,35.34,35.38,117821.0,29.469,29.469,29.4357,29.469,117821.0
2017-11-03 14:55:00,35.38,35.48,35.37,35.46,319343.0,29.469,29.5523,29.4607,29.5357,319343.0
2017-11-03 15:00:00,35.47,35.62,35.45,35.55,1302230.0,29.544,29.6689,29.5273,29.6106,1302230.0
2017-11-03 15:05:00,35.55,35.6,35.55,35.57,327707.0,29.6106,29.6523,29.6106,29.6273,327707.0
2017-11-03 15:10:00,35.57,35.58,35.53,35.55,424449.0,29.6273,29.6356,29.594,29.6106,424449.0
2017-11-03 15:15:00,35.56,35.58,35.51,35.51,484358.0,29.6189,29.6356,29.5773,29.5773,484358.0
2017-11-03 15:20:00,35.52,35.56,35.51,35.55,435764.0,29.5856,29.6189,29.5773,29.6106,435764.0
2017-11-03 15:25:00,35.55,35.6,35.54,35.59,734133.0,29.6106,29.6523,29.6023,29.6439,734133.0
2017-11-03 15:30:00,35.59,35.61,35.56,35.56,431052.0,29.6439,29.6606,29.6189,29.6189,431052.0
2017-11-03 15:35:00,35.56,35.6,35.54,35.58,373420.0,29.6189,29.6523,29.6023,29.6356,373420.0
2017-11-03 15:40:00,35.57,35.62,35.55,35.59,805631.0,29.6273,29.6689,29.6106,29.6439,805631.0
2017-11-03 15:45:00,35.59,35.67,35.58,35.62,977073.0,29.6439,29.7106,29.6356,29.6689,977073.0
2017-11-03 15:50:00,35.63,35.65,35.61,35.64,938672.0,29.6773,29.6939,29.6606,29.6856,938672.0
2017-11-03 15:55:00,35.64,35.69,35.62,35.68,1876749.0,29.6856,29.7272,29.6689,29.7189,1876749.0
2017-11-06 09:30:00,35.58,35.6,35.29,35.35,644793.0,29.6356,29.6523,29.3941,29.444,644793.0
2017-11-06 09:35:00,35.35,35.46,35.28,35.46,419343.0,29.444,29.5357,29.3857,29.5357,419343.0
2017-11-06 09:40:00,35.45,35.61,35.42,35.57,571446.0,29.5273,29.6606,29.5023,29.6273,571446.0
2017-11-06 09:45:00,35.58,35.96,35.57,35.93,581759.0,29.6356,29.9521,29.6273,29.9271,581759.0
2017-11-06 09:50:00,35.93,36.06,35.88,35.94,796587.0,29.9271,30.0354,29.8855,29.9355,796587.0
2017-11-06 09:55:00,35.94,35.97,35.83,35.88,647698.0,29.9355,29.9604,29.8438,29.8855,647698.0
2017-11-06 10:00:00,35.87,35.9,35.83,35.9,290623.0,29.8772,29.9021,29.8438,29.9021,290623.0
2017-11-06 10:05:00,35.9,35.91,35.83,35.85,232729.0,29.9021,29.9105,29.8438,29.8605,232729.0
2017-11-06 10:10:00,35.85,35.95,35.83,35.94,252930.0,29.8605,29.9438,29.8438,29.9355,252930.0
2017-11-06 10:15:00,35.94,36.0,35.89,35.97,181996.0,29.9355,29.9854,29.8938,29.9604,181996.0
2017-11-06 10:20:00,35.97,35.98,35.91,35.95,358285.0,29.9604,29.9688,29.9105,29.9438,358285.0
2017-11-06 10:25:00,35.95,35.96,35.88,35.88,114106.0,29.9438,29.9521,29.8855,29.8855,114106.0
2017-11-06 10:30:00,35.89,35.93,35.86,35.93,142376.0,29.8938,29.9271,29.8688,29.9271,142376.0
2017-11-06 10:35:00,35.93,35.98,35.91,35.97,184588.0,29.9271,29.9688,29.9105,29.9604,184588.0
2017-11-06 10:40:00,35.96,36.0,35.91,35.99,294398.0,29.9521,29.9854,29.9105,29.9771,294398.0
2017-11-06 10:45:00,35.99,36.0,35.93,35.94,175054.0,29.9771,29.9854,29.9271,29.9355,175054.0
2017-11-06 10:50:00,35.94,36.04,35.93,35.99,172330.0,29.9355,30.0188,29.9271,29.9771,172330.0
2017-11-06 10:55:00,35.99,36.06,35.94,35.94,600224.0,29.9771,30.0354,29.9355,29.9355,600224.0
2017-11-06 11:00:00,35.94,35.94,35.87,35.87,81369.0,29.9355,29.9355,29.8772,29.8772,81369.0
2017-11-06 11:05:00,35.87,35.91,35.84,35.9,141716.0,29.8772,29.9105,29.8522,29.9021,141716.0
2017-11-06 11:10:00,35.91,35.91,35.72,35.76,296851.0,29.9105,29.9105,29.7522,29.7855,296851.0
2017-11-06 11:15:00,35.76,35.78,35.7,35.74,193422.0,29.7855,29.8022,29.7356,29.7689,193422.0
2017-11-06 11:20:00,35.74,35.77,35.65,35.72,145342.0,29.7689,29.7939,29.6939,29.7522,145342.0
2017-11-06 11:25:00,35.72,35.78,35.71,35.77,145005.0,29.7522,29.8022,29.7439,29.7939,145005.0
2017-11-06 11:30:00,35.77,35.78,35.72,35.73,91886.0,29.7939,29.8022,29.7522,29.7605,91886.0
2017-11-06 11:35:00,35.73,35.82,35.72,35.81,121956.0,29.7605,29.8355,29.7522,29.8272,121956.0
2017-11-06 11:40:00,35.82,35.83,35.78,35.79,118769.0,29.8355,29.8438,29.8022,29.8105,118769.0
2017-11-06 11:45:00,35.79,35.82,35.76,35.8,100411.0,29.8105,29.8355,29.7855,29.8189,100411.0
2017-11-06 11:50:00,35.8,35.8,35.7,35.7,127298.0,29.8189,29.8189,29.7356,29.7356,127298.0
2017-11-06 11:55:00,35.7,35.72,35.64,35.69,228326.0,29.7356,29.7522,29.6856,29.7272,228326.0
2017-11-06 12:00:00,35.7,35.71,35.62,35.64,110357.0,29.7356,29.7439,29.6689,29.6856,110357.0
2017-11-06 12:05:00,35.65,35.69,35.61,35.68,94607.0,29.6939,29.7272,29.6606,29.7189,94607.0
2017-11-06 12:10:00,35.68,35.7,35.68,35.69,216993.0,29.7189,29.7356,29.7189,29.7272,216993.0
2017-11-06 12:15:00,35.69,35.73,35.69,35.72,151828.0,29.7272,29.7605,29.7272,29.7522,151828.0
2017-11-06 12:20:00,35.72,35.76,35.72,35.72,74496.0,29.7522,29.7855,29.7522,29.7522,74496.0
2017-11-06 12:25:00,35.72,35.77,35.7,35.7,180358.0,29.7522,29.7939,29.7356,29.7356,180358.0
2017-11-06 12:30:00,35.71,35.71,35.67,35.67,266588.0,29.7439,29.7439,29.7106,29.7106,266588.0
2017-11-06 12:35:00,35.67,35.72,35.66,35.72,61727.0,29.7106,29.7522,29.7022,29.7522,61727.0
2017-11-06 12:40:00,35.71,35.72,35.66,35.68,85769.0,29.7439,29.7522,29.7022,29.7189,85769.0
2017-11-06 12:45:00,35.68,35.7,35.66,35.68,59000.0,29.7189,29.7356,29.7022,29.7189,59000.0
2017-11-06 12:50:00,35.67,35.69,35.67,35.68,58667.0,29.7106,29.7272,29.7106,29.7189,58667.0
2017-11-06 12:55:00,35.68,35.69,35.6,35.67,192787.0,29.7189,29.7272,29.6523,29.7106,192787.0
2017-11-06 13:00:00,35.66,35.68,35.64,35.67,103023.0,29.7022,29.7189,29.6856,29.7106,103023.0
2017-11-06 13:05:00,35.66,35.7,35.65,35.66,66002.0,29.7022,29.7356,29.6939,29.7022,66002.0
2017-11-06 13:10:00,35.67,35.68,35.65,35.66,40080.0,29.7106,29.7189,29.6939,29.7022,40080.0
2017-11-06 13:15:00,35.65,35.66,35.6,35.61,78873.0,29.6939,29.7022,29.6523,29.6606,78873.0
2017-11-06 13:20:00,35.62,35.63,35.59,35.6,64986.0,29.6689,29.6773,29.6439,29.6523,64986.0
2017-11-06 13:25:00,35.61,35.61,35.52,35.52,97926.0,29.6606,29.6606,29.5856,29.5856,97926.0
2017-11-06 13:30:00,35.52,35.81,35.52,35.72,643091.0,29.5856,29.8272,29.5856,29.7522,643091.0
2017-11-06 13:35:00,35.71,35.76,35.65,35.7,259953.0,29.7439,29.7855,29.6939,29.7356,259953.0
2017-11-06 13:40:00,35.71,35.73,35.54,35.54,199029.0,29.7439,29.7605,29.6023,29.6023,199029.0
2017-11-06 13:45:00,35.53,35.59,35.53,35.57,110353.0,29.594,29.6439,29.594,29.6273,110353.0
2017-11-06 13:50:00,35.57,35.65,35.57,35.63,192928.0,29.6273,29.6939,29.6273,29.6773,192928.0
2017-11-06 13:55:00,35.63,35.67,35.6,35.61,105894.0,29.6773,29.7106,29.6523,29.6606,105894.0
2017-11-06 14:00:00,35.62,35.65,35.61,35.61,103823.0,29.6689,29.6939,29.6606,29.6606,103823.0
2017-11-06 14:05:00,35.62,35.65,35.6,35.62,145365.0,29.6689,29.6939,29.6523,29.6689,145365.0
2017-11-06 14:10:00,35.61,35.64,35.59,35.62,141566.0,29.6606,29.6856,29.6439,29.6689,141566.0
2017-11-06 14:15:00,35.61,35.66,35.6,35.61,163017.0,29.6606,29.7022,29.6523,29.6606,163017.0
2017-11-06 14:20:00,35.62,35.65,35.62,35.64,93118.0,29.6689,29.6939,29.6689,29.6856,93118.0
2017-11-06 14:25:00,35.64,35.71,35.64,35.67,154044.0,29.6856,29.7439,29.6856,29.7106,154044.0
2017-11-06 14:30:00,35.67,35.7,35.64,35.66,228079.0,29.7106,29.7356,29.6856,29.7022,228079.0
2017-11-06 14:35:00,35.65,35.66,35.55,35.55,223585.0,29.6939,29.7022,29.6106,29.6106,223585.0
2017-11-06 14:40:00,35.55,35.57,35.48,35.51,247466.0,29.6106,29.6273,29.5523,29.5773,247466.0
2017-11-06 14:45:00,35.51,35.54,35.49,35.52,280743.0,29.5773,29.6023,29.5606,29.5856,280743.0
2017-11-06 14:50:00,35.53,35.57,35.51,35.56,131705.0,29.594,29.6273,29.5773,29.6189,131705.0
2017-11-06 14:55:00,35.55,35.58,35.52,35.56,182231.0,29.6106,29.6356,29.5856,29.6189,182231.0
2017-11-06 15:00:00,35.56,35.61,35.55,35.59,190111.0,29.6189,29.6606,29.6106,29.6439,190111.0
2017-11-06 15:05:00,35.59,35.6,35.56,35.58,152250.0,29.6439,29.6523,29.6189,29.6356,152250.0
2017-11-06 15:10:00,35.57,35.6,35.56,35.56,178519.0,29.6273,29.6523,29.6189,29.6189,178519.0
2017-11-06 15:15:00,35.56,35.58,35.55,35.58,200332.0,29.6189,29.6356,29.6106,29.6356,200332.0
2017-11-06 15:20:00,35.57,35.58,35.55,35.56,504740.0,29.6273,29.6356,29.6106,29.6189,504740.0
2017-11-06 15:25:00,35.57,35.57,35.48,35.48,581428.0,29.6273,29.6273,29.5523,29.5523,581428.0
2017-11-06 15:30:00,35.49,35.54,35.48,35.54,338049.0,29.5606,29.6023,29.5523,29.6023,338049.0
2017-11-06 15:35:00,35.54,35.55,35.51,35.52,395276.0,29.6023,29.6106,29.5773,29.5856,395276.0
2017-11-06 15:40:00,35.52,35.56,35.51,35.55,430413.0,29.5856,29.6189,29.5773,29.6106,430413.0
2017-11-06 15:45:00,35.55,35.58,35.54,35.57,397834.0,29.6106,29.6356,29.6023,29.6273,397834.0
2017-11-06 15:50:00,35.57,35.57,35.53,35.57,545905.0,29.6273,29.6273,29.594,29.6273,545905.0
2017-11-06 15:55:00,35.57,35.57,35.48,35.54,1511284.0,29.6273,29.6273,29.5523,29.6023,1511284.0
2017-11-07 09:30:00,35.68,35.91,35.57,35.87,613765.0,29.7189,29.9105,29.6273,29.8772,613765.0
2017-11-07 09:35:00,35.87,35.96,35.84,35.87,535933.0,29.8772,29.9521,29.8522,29.8772,535933.0
2017-11-07 09:40:00,35.88,35.91,35.8,35.89,360375.0,29.8855,29.9105,29.8189,29.8938,360375.0
2017-11-07 09:45:00,35.89,35.98,35.88,35.96,354591.0,29.8938,29.9688,29.8855,29.9521,354591.0
2017-11-07 09:50:00,35.96,36.05,35.91,36.02,834466.0,29.9521,30.0271,29.9105,30.0021,834466.0
2017-11-07 09:55:00,36.02,36.06,35.99,36.03,255758.0,30.0021,30.0354,29.9771,30.0104,255758.0
2017-11-07 10:00:00,36.03,36.09,36.0,36.02,311817.0,30.0104,30.0604,29.9854,30.0021,311817.0
2017-11-07 10:05:00,36.02,36.1,35.99,36.04,219695.0,30.0021,30.0687,29.9771,30.0188,219695.0
2017-11-07 10:10:00,36.04,36.05,35.99,36.0,308013.0,30.0188,30.0271,29.9771,29.9854,308013.0
2017-11-07 10:15:00,36.0,36.06,35.97,36.03,410804.0,29.9854,30.0354,29.9604,30.0104,410804.0
2017-11-07 10:20:00,36.02,36.1,36.02,36.07,164001.0,30.0021,30.0687,30.0021,30.0437,164001.0
2017-11-07 10:25:00,36.07,36.08,36.02,36.07,119980.0,30.0437,30.0521,30.0021,30.0437,119980.0
2017-11-07 10:30:00,36.08,36.12,36.02,36.02,324234.0,30.0521,30.0854,30.0021,30.0021,324234.0
2017-11-07 10:35:00,36.02,36.1,36.0,36.09,254758.0,30.0021,30.0687,29.9854,30.0604,254758.0
2017-11-07 10:40:00,36.09,36.16,36.05,36.12,330467.0,30.0604,30.1187,30.0271,30.0854,330467.0
2017-11-07 10:45:00,36.12,36.15,36.06,36.13,430638.0,30.0854,30.1104,30.0354,30.0937,430638.0
2017-11-07 10:50:00,36.14,36.19,36.08,36.19,423161.0,30.102,30.1437,30.0521,30.1437,423161.0
2017-11-07 10:55:00,36.19,36.3,36.18,36.27,698143.0,30.1437,30.2353,30.1354,30.2103,698143.0
2017-11-07 11:00:00,36.27,36.3,36.25,36.29,295100.0,30.2103,30.2353,30.1937,30.227,295100.0
2017-11-07 11:05:00,36.29,36.43,36.27,36.41,784581.0,30.227,30.3436,30.2103,30.3269,784581.0
2017-11-07 11:10:00,36.42,36.56,36.4,36.54,535436.0,30.3353,30.4519,30.3186,30.4352,535436.0
2017-11-07 11:15:00,36.54,36.58,36.43,36.51,600511.0,30.4352,30.4685,30.3436,30.4102,600511.0
2017-11-07 11:20:00,36.51,36.72,36.5,36.63,483903.0,30.4102,30.5851,30.4019,30.5102,483903.0
2017-11-07 11:25:00,36.64,36.7,36.63,36.7,387314.0,30.5185,30.5685,30.5102,30.5685,387314.0
2017-11-07 11:30:00,36.71,36.8,36.7,36.77,715987.0,30.5768,30.6518,30.5685,30.6268,715987.0
2017-11-07 11:35:00,36.77,36.84,36.74,36.84,494887.0,30.6268,30.6851,30.6018,30.6851,494887.0
2017-11-07 11:40:00,36.84,36.86,36.75,36.8,469274.0,30.6851,30.7018,30.6101,30.6518,469274.0
2017-11-07 11:45:00,36.8,36.9,36.8,36.82,257377.0,30.6518,30.7351,30.6518,30.6684,257377.0
2017-11-07 11:50:00,36.82,36.83,36.76,36.79,298525.0,30.6684,30.6768,30.6185,30.6435,298525.0
2017-11-07 11:55:00,36.8,36.91,36.79,36.89,420608.0,30.6518,30.7434,30.6435,30.7267,420608.0
2017-11-07 12:00:00,36.88,36.89,36.77,36.77,294538.0,30.7184,30.7267,30.6268,30.6268,294538.0
2017-11-07 12:05:00,36.77,36.78,36.69,36.72,363296.0,30.6268,30.6351,30.5602,30.5851,363296.0
2017-11-07 12:10:00,36.71,36.81,36.68,36.79,326482.0,30.5768,30.6601,30.5518,30.6435,326482.0
2017-11-07 12:15:00,36.79,36.8,36.55,36.59,529121.0,30.6435,30.6518,30.4435,30.4769,529121.0
2017-11-07 12:20:00,36.59,36.65,36.55,36.65,293443.0,30.4769,30.5268,30.4435,30.5268,293443.0
2017-11-07 12:25:00,36.65,36.81,36.65,36.8,379280.0,30.5268,30.6601,30.5268,30.6518,379280.0
2017-11-07 12:30:00,36.8,36.83,36.77,36.79,285251.0,30.6518,30.6768,30.6268,30.6435,285251.0
2017-11-07 12:35:00,36.78,36.79,36.69,36.7,402978.0,30.6351,30.6435,30.5602,30.5685,402978.0
2017-11-07 12:40:00,36.7,36.7,36.59,36.6,241657.0,30.5685,30.5685,30.4769,30.4852,241657.0
2017-11-07 12:45:00,36.6,36.65,36.59,36.61,198397.0,30.4852,30.5268,30.4769,30.4935,198397.0
2017-11-07 12:50:00,36.61,36.65,36.6,36.64,135715.0,30.4935,30.5268,30.4852,30.5185,135715.0
2017-11-07 12:55:00,36.64,36.73,36.63,36.66,346655.0,30.5185,30.5935,30.5102,30.5352,346655.0
2017-11-07 13:00:00,36.66,36.67,36.59,36.59,152445.0,30.5352,30.5435,30.4769,30.4769,152445.0
2017-11-07 13:05:00,36.59,36.61,36.56,36.61,209499.0,30.4769,30.4935,30.4519,30.4935,209499.0
2017-11-07 13:10:00,36.61,36.62,36.57,36.58,164502.0,30.4935,30.5019,30.4602,30.4685,164502.0
2017-11-07 13:15:00,36.57,36.58,36.5,36.5,186041.0,30.4602,30.4685,30.4019,30.4019,186041.0
2017-11-07 13:20:00,36.5,36.61,36.49,36.61,290781.0,30.4019,30.4935,30.3936,30.4935,290781.0
2017-11-07 13:25:00,36.6,36.67,36.57,36.63,266266.0,30.4852,30.5435,30.4602,30.5102,266266.0
2017-11-07 13:30:00,36.62,36.64,36.56,36.59,152423.0,30.5019,30.5185,30.4519,30.4769,152423.0
2017-11-07 13:35:00,36.58,36.59,36.54,36.58,134903.0,30.4685,30.4769,30.4352,30.4685,134903.0
2017-11-07 13:40:00,36.59,36.6,36.56,36.6,117996.0,30.4769,30.4852,30.4519,30.4852,117996.0
2017-11-07 13:45:00,36.6,36.61,36.53,36.58,376269.0,30.4852,30.4935,30.4269,30.4685,376269.0
2017-11-07 13:50:00,36.58,36.59,36.53,36.59,175545.0,30.4685,30.4769,30.4269,30.4769,175545.0
2017-11-07 13:55:00,36.59,36.6,36.57,36.6,137782.0,30.4769,30.4852,30.4602,30.4852,137782.0
2017-11-07 14:00:00,36.61,36.65,36.6,36.62,198320.0,30.4935,30.5268,30.4852,30.5019,198320.0
2017-11-07 14:05:00,36.62,36.69,36.61,36.69,112001.0,30.5019,30.5602,30.4935,30.5602,112001.0
2017-11-07 14:10:00,36.69,36.69,36.59,36.61,156940.0,30.5602,30.5602,30.4769,30.4935,156940.0
2017-11-07 14:15:00,36.61,36.64,36.59,36.62,122096.0,30.4935,30.5185,30.4769,30.5019,122096.0
2017-11-07 14:20:00,36.62,36.64,36.59,36.64,86702.0,30.5019,30.5185,30.4769,30.5185,86702.0
2017-11-07 14:25:00,36.64,36.64,36.59,36.6,507346.0,30.5185,30.5185,30.4769,30.4852,507346.0
2017-11-07 14:30:00,36.6,36.6,36.45,36.45,721231.0,30.4852,30.4852,30.3603,30.3603,721231.0
2017-11-07 14:35:00,36.45,36.46,36.26,36.36,615924.0,30.3603,30.3686,30.202,30.2853,615924.0
2017-11-07 14:40:00,36.36,36.46,36.35,36.42,392318.0,30.2853,30.3686,30.277,30.3353,392318.0
2017-11-07 14:45:00,36.41,36.43,36.34,36.35,237458.0,30.3269,30.3436,30.2686,30.277,237458.0
2017-11-07 14:50:00,36.36,36.4,36.34,36.4,141851.0,30.2853,30.3186,30.2686,30.3186,141851.0
2017-11-07 14:55:00,36.4,36.4,36.3,36.36,220090.0,30.3186,30.3186,30.2353,30.2853,220090.0
2017-11-07 15:00:00,36.36,36.39,36.34,36.36,181671.0,30.2853,30.3103,30.2686,30.2853,181671.0
2017-11-07 15:05:00,36.36,36.42,36.34,36.4,168087.0,30.2853,30.3353,30.2686,30.3186,168087.0
2017-11-07 15:10:00,36.4,36.41,36.35,36.37,190202.0,30.3186,30.3269,30.277,30.2936,190202.0
2017-11-07 15:15:00,36.36,36.37,36.34,36.37,246636.0,30.2853,30.2936,30.2686,30.2936,246636.0
2017-11-07 15:20:00,36.37,36.41,36.34,36.38,271348.0,30.2936,30.3269,30.2686,30.302,271348.0
2017-11-07 15:25:00,36.38,36.38,36.3,36.3,277899.0,30.302,30.302,30.2353,30.2353,277899.0
2017-11-07 15:30:00,36.3,36.37,36.28,36.37,186296.0,30.2353,30.2936,30.2187,30.2936,186296.0
2017-11-07 15:35:00,36.37,36.39,36.34,36.35,227238.0,30.2936,30.3103,30.2686,30.277,227238.0
2017-11-07 15:40:00,36.36,36.4,36.35,36.4,184683.0,30.2853,30.3186,30.277,30.3186,184683.0
2017-11-07 15:45:00,36.4,36.4,36.33,36.34,387069.0,30.3186,30.3186,30.2603,30.2686,387069.0
2017-11-07 15:50:00,36.34,36.4,36.34,36.37,478476.0,30.2686,30.3186,30.2686,30.2936,478476.0
2017-11-07 15:55:00,36.37,36.39,36.36,36.39,785072.0,30.2936,30.3103,30.2853,30.3103,785072.0
2017-11-08 09:30:00,36.51,36.52,36.11,36.18,524670.0,30.4102,30.4186,30.0771,30.1354,524670.0
2017-11-08 09:35:00,36.19,36.27,36.13,36.21,231780.0,30.1437,30.2103,30.0937,30.1604,231780.0
2017-11-08 09:40:00,36.21,36.23,36.12,36.19,147677.0,30.1604,30.177,30.0854,30.1437,147677.0
2017-11-08 09:45:00,36.19,36.47,36.18,36.43,314020.0,30.1437,30.3769,30.1354,30.3436,314020.0
2017-11-08 09:50:00,36.43,36.46,36.33,36.33,229132.0,30.3436,30.3686,30.2603,30.2603,229132.0
2017-11-08 09:55:00,36.33,36.55,36.32,36.52,527109.0,30.2603,30.4435,30.252,30.4186,527109.0
2017-11-08 10:00:00,36.53,36.56,36.45,36.45,467930.0,30.4269,30.4519,30.3603,30.3603,467930.0
2017-11-08 10:05:00,36.45,36.52,36.42,36.44,282236.0,30.3603,30.4186,30.3353,30.3519,282236.0
2017-11-08 10:10:00,36.44,36.48,36.3,36.38,502841.0,30.3519,30.3852,30.2353,30.302,502841.0
2017-11-08 10:15:00,36.38,36.44,36.35,36.35,119496.0,30.302,30.3519,30.277,30.277,119496.0
2017-11-08 10:20:00,36.34,36.4,36.31,36.34,166406.0,30.2686,30.3186,30.2436,30.2686,166406.0
2017-11-08 10:25:00,36.34,36.44,36.3,36.44,127550.0,30.2686,30.3519,30.2353,30.3519,127550.0
2017-11-08 10:30:00,36.43,36.51,36.42,36.46,385525.0,30.3436,30.4102,30.3353,30.3686,385525.0
2017-11-08 10:35:00,36.47,36.47,36.38,36.39,133298.0,30.3769,30.3769,30.302,30.3103,133298.0
2017-11-08 10:40:00,36.38,36.45,36.36,36.44,228458.0,30.302,30.3603,30.2853,30.3519,228458.0
2017-11-08 10:45:00,36.44,36.51,36.41,36.51,113148.0,30.3519,30.4102,30.3269,30.4102,113148.0
2017-11-08 10:50:00,36.51,36.52,36.47,36.51,259213.0,30.4102,30.4186,30.3769,30.4102,259213.0
2017-11-08 10:55:00,36.51,36.57,36.5,36.55,264829.0,30.4102,30.4602,30.4019,30.4435,264829.0
2017-11-08 11:00:00,36.55,36.63,36.54,36.59,135798.0,30.4435,30.5102,30.4352,30.4769,135798.0
2017-11-08 11:05:00,36.59,36.62,36.57,36.59,204867.0,30.4769,30.5019,30.4602,30.4769,204867.0
2017-11-08 11:10:00,36.59,36.59,36.51,36.51,235400.0,30.4769,30.4769,30.4102,30.4102,235400.0
2017-11-08 11:15:00,36.51,36.53,36.48,36.48,148212.0,30.4102,30.4269,30.3852,30.3852,148212.0
2017-11-08 11:20:00,36.48,36.53,36.45,36.5,293441.0,30.3852,30.4269,30.3603,30.4019,293441.0
2017-11-08 11:25:00,36.5,36.51,36.47,36.49,105281.0,30.4019,30.4102,30.3769,30.3936,105281.0
2017-11-08 11:30:00,36.5,36.53,36.48,36.52,104722.0,30.4019,30.4269,30.3852,30.4186,104722.0
2017-11-08 11:35:00,36.52,36.54,36.48,36.5,137542.0,30.4186,30.4352,30.3852,30.4019,137542.0
2017-11-08 11:40:00,36.5,36.5,36.46,36.47,86268.0,30.4019,30.4019,30.3686,30.3769,86268.0
2017-11-08 11:45:00,36.47,36.47,36.4,36.42,123714.0,30.3769,30.3769,30.3186,30.3353,123714.0
2017-11-08 11:50:00,36.42,36.46,36.35,36.43,303108.0,30.3353,30.3686,30.277,30.3436,303108.0
2017-11-08 11:55:00,36.43,36.47,36.42,36.42,58327.0,30.3436,30.3769,30.3353,30.3353,58327.0
2017-11-08 12:00:00,36.41,36.43,36.38,36.4,455745.0,30.3269,30.3436,30.302,30.3186,455745.0
2017-11-08 12:05:00,36.4,36.4,36.33,36.34,192144.0,30.3186,30.3186,30.2603,30.2686,192144.0
2017-11-08 12:10:00,36.36,36.42,36.34,36.39,143810.0,30.2853,30.3353,30.2686,30.3103,143810.0
2017-11-08 12:15:00,36.39,36.43,36.36,36.39,152638.0,30.3103,30.3436,30.2853,30.3103,152638.0
2017-11-08 12:20:00,36.39,36.39,36.28,36.32,134824.0,30.3103,30.3103,30.2187,30.252,134824.0
2017-11-08 12:25:00,36.31,36.37,36.31,36.36,91761.0,30.2436,30.2936,30.2436,30.2853,91761.0
2017-11-08 12:30:00,36.36,36.41,36.34,36.4,177594.0,30.2853,30.3269,30.2686,30.3186,177594.0
2017-11-08 12:35:00,36.4,36.41,36.38,36.39,119395.0,30.3186,30.3269,30.302,30.3103,119395.0
2017-11-08 12:40:00,36.39,36.39,36.28,36.33,151932.0,30.3103,30.3103,30.2187,30.2603,151932.0
2017-11-08 12:45:00,36.33,36.33,36.23,36.26,110657.0,30.2603,30.2603,30.177,30.202,110657.0
2017-11-08 12:50:00,36.26,36.31,36.24,36.25,128314.0,30.202,30.2436,30.1853,30.1937,128314.0
2017-11-08 12:55:00,36.25,36.33,36.25,36.3,123426.0,30.1937,30.2603,30.1937,30.2353,123426.0
2017-11-08 13:00:00,36.3,36.36,36.28,36.3,170355.0,30.2353,30.2853,30.2187,30.2353,170355.0
2017-11-08 13:05:00,36.3,36.34,36.3,36.34,126389.0,30.2353,30.2686,30.2353,30.2686,126389.0
2017-11-08 13:10:00,36.34,36.34,36.3,36.32,53566.0,30.2686,30.2686,30.2353,30.252,53566.0
2017-11-08 13:15:00,36.32,36.33,36.27,36.28,58580.0,30.252,30.2603,30.2103,30.2187,58580.0
2017-11-08 13:20:00,36.28,36.34,36.26,36.3,145883.0,30.2187,30.2686,30.202,30.2353,145883.0
2017-11-08 13:25:00,36.3,36.36,36.29,36.34,115390.0,30.2353,30.2853,30.227,30.2686,115390.0
2017-11-08 13:30:00,36.34,36.35,36.28,36.31,376893.0,30.2686,30.277,30.2187,30.2436,376893.0
2017-11-08 13:35:00,36.31,36.32,36.26,36.29,218028.0,30.2436,30.252,30.202,30.227,218028.0
2017-11-08 13:40:00,36.29,36.33,36.26,36.32,148043.0,30.227,30.2603,30.202,30.252,148043.0
2017-11-08 13:45:00,36.32,36.33,36.25,36.25,228109.0,30.252,30.2603,30.1937,30.1937,228109.0
2017-11-08 13:50:00,36.26,36.27,36.2,36.24,701964.0,30.202,30.2103,30.152,30.1853,701964.0
2017-11-08 13:55:00,36.24,36.26,36.22,36.23,202142.0,30.1853,30.202,30.1687,30.177,202142.0
2017-11-08 14:00:00,36.23,36.26,36.22,36.23,135099.0,30.177,30.202,30.1687,30.177,135099.0
2017-11-08 14:05:00,36.23,36.24,36.14,36.15,129992.0,30.177,30.1853,30.102,30.1104,129992.0
2017-11-08 14:10:00,36.14,36.25,36.14,36.24,374870.0,30.102,30.1937,30.102,30.1853,374870.0
2017-11-08 14:15:00,36.25,36.26,36.19,36.22,154332.0,30.1937,30.202,30.1437,30.1687,154332.0
2017-11-08 14:20:00,36.22,36.27,36.21,36.26,289580.0,30.1687,30.2103,30.1604,30.202,289580.0
2017-11-08 14:25:00,36.26,36.26,36.19,36.22,137906.0,30.202,30.202,30.1437,30.1687,137906.0
2017-11-08 14:30:00,36.22,36.24,36.19,36.22,175661.0,30.1687,30.1853,30.1437,30.1687,175661.0
2017-11-08 14:35:00,36.22,36.22,36.17,36.18,160162.0,30.1687,30.1687,30.127,30.1354,160162.0
2017-11-08 14:40:00,36.19,36.19,36.15,36.19,138144.0,30.1437,30.1437,30.1104,30.1437,138144.0
2017-11-08 14:45:00,36.19,36.19,36.15,36.15,120203.0,30.1437,30.1437,30.1104,30.1104,120203.0
2017-11-08 14:50:00,36.15,36.17,36.11,36.12,95762.0,30.1104,30.127,30.0771,30.0854,95762.0
2017-11-08 14:55:00,36.12,36.14,36.11,36.12,95884.0,30.0854,30.102,30.0771,30.0854,95884.0
2017-11-08 15:00:00,36.13,36.13,36.1,36.1,112136.0,30.0937,30.0937,30.0687,30.0687,112136.0
2017-11-08 15:05:00,36.11,36.12,36.09,36.11,166234.0,30.0771,30.0854,30.0604,30.0771,166234.0
2017-11-08 15:10:00,36.11,36.12,36.07,36.11,167836.0,30.0771,30.0854,30.0437,30.0771,167836.0
2017-11-08 15:15:00,36.1,36.13,36.07,36.12,918939.0,30.0687,30.0937,30.0437,30.0854,918939.0
2017-11-08 15:20:00,36.12,36.18,36.11,36.15,225910.0,30.0854,30.1354,30.0771,30.1104,225910.0
2017-11-08 15:25:00,36.15,36.16,36.12,36.14,255374.0,30.1104,30.1187,30.0854,30.102,255374.0
2017-11-08 15:30:00,36.13,36.16,36.12,36.13,306573.0,30.0937,30.1187,30.0854,30.0937,306573.0
2017-11-08 15:35:00,36.13,36.17,36.12,36.17,459457.0,30.0937,30.127,30.0854,30.127,459457.0
2017-11-08 15:40:00,36.16,36.17,36.11,36.13,443980.0,30.1187,30.127,30.0771,30.0937,443980.0
2017-11-08 15:45:00,36.13,36.13,36.09,36.12,366326.0,30.0937,30.0937,30.0604,30.0854,366326.0
2017-11-08 15:50:00,36.12,36.16,36.09,36.16,989588.0,30.0854,30.1187,30.0604,30.1187,989588.0
2017-11-08 15:55:00,36.16,36.23,36.14,36.22,1424625.0,30.1187,30.177,30.102,30.1687,1424625.0
2017-11-09 09:30:00,35.98,36.25,35.83,36.16,392575.0,29.9688,30.1937,29.8438,30.1187,392575.0
2017-11-09 09:35:00,36.16,36.2,36.1,36.19,294914.0,30.1187,30.152,30.0687,30.1437,294914.0
2017-11-09 09:40:00,36.19,36.21,36.14,36.2,172075.0,30.1437,30.1604,30.102,30.152,172075.0
2017-11-09 09:45:00,36.2,36.36,36.17,36.28,159438.0,30.152,30.2853,30.127,30.2187,159438.0
2017-11-09 09:50:00,36.28,36.39,36.27,36.36,111215.0,30.2187,30.3103,30.2103,30.2853,111215.0
2017-11-09 09:55:00,36.37,36.43,36.35,36.35,107204.0,30.2936,30.3436,30.277,30.277,107204.0
2017-11-09 10:00:00,36.36,36.4,36.35,36.39,90471.0,30.2853,30.3186,30.277,30.3103,90471.0
2017-11-09 10:05:00,36.39,36.53,36.36,36.52,160338.0,30.3103,30.4269,30.2853,30.4186,160338.0
2017-11-09 10:10:00,36.53,36.63,36.51,36.59,415926.0,30.4269,30.5102,30.4102,30.4769,415926.0
2017-11-09 10:15:00,36.6,36.7,36.59,36.69,240945.0,30.4852,30.5685,30.4769,30.5602,240945.0
2017-11-09 10:20:00,36.69,36.79,36.68,36.75,308590.0,30.5602,30.6435,30.5518,30.6101,308590.0
2017-11-09 10:25:00,36.75,36.76,36.65,36.68,217676.0,30.6101,30.6185,30.5268,30.5518,217676.0
2017-11-09 10:30:00,36.67,36.72,36.67,36.71,381672.0,30.5435,30.5851,30.5435,30.5768,381672.0
2017-11-09 10:35:00,36.72,36.73,36.66,36.7,329779.0,30.5851,30.5935,30.5352,30.5685,329779.0
2017-11-09 10:40:00,36.69,36.72,36.64,36.71,341474.0,30.5602,30.5851,30.5185,30.5768,341474.0
2017-11-09 10:45:00,36.71,36.72,36.65,36.69,247968.0,30.5768,30.5851,30.5268,30.5602,247968.0
2017-11-09 10:50:00,36.69,36.69,36.63,36.68,81385.0,30.5602,30.5602,30.5102,30.5518,81385.0
2017-11-09 10:55:00,36.68,36.76,36.65,36.75,154129.0,30.5518,30.6185,30.5268,30.6101,154129.0
2017-11-09 11:00:00,36.75,36.79,36.74,36.77,87870.0,30.6101,30.6435,30.6018,30.6268,87870.0
2017-11-09 11:05:00,36.77,36.9,36.77,36.9,357521.0,30.6268,30.7351,30.6268,30.7351,357521.0
2017-11-09 11:10:00,36.89,36.92,36.86,36.89,264426.0,30.7267,30.7517,30.7018,30.7267,264426.0
2017-11-09 11:15:00,36.89,36.9,36.82,36.84,132325.0,30.7267,30.7351,30.6684,30.6851,132325.0
2017-11-09 11:20:00,36.84,36.85,36.76,36.77,257432.0,30.6851,30.6934,30.6185,30.6268,257432.0
2017-11-09 11:25:00,36.77,36.83,36.76,36.82,101445.0,30.6268,30.6768,30.6185,30.6684,101445.0
2017-11-09 11:30:00,36.82,36.84,36.77,36.8,128751.0,30.6684,30.6851,30.6268,30.6518,128751.0
2017-11-09 11:35:00,36.79,36.8,36.71,36.74,110339.0,30.6435,30.6518,30.5768,30.6018,110339.0
2017-11-09 11:40:00,36.74,36.77,36.7,36.72,72649.0,30.6018,30.6268,30.5685,30.5851,72649.0
2017-11-09 11:45:00,36.73,36.75,36.68,36.73,197383.0,30.5935,30.6101,30.5518,30.5935,197383.0
2017-11-09 11:50:00,36.73,36.74,36.58,36.59,153446.0,30.5935,30.6018,30.4685,30.4769,153446.0
2017-11-09 11:55:00,36.59,36.61,36.55,36.59,165479.0,30.4769,30.4935,30.4435,30.4769,165479.0
2017-11-09 12:00:00,36.59,36.62,36.56,36.61,243989.0,30.4769,30.5019,30.4519,30.4935,243989.0
2017-11-09 12:05:00,36.61,36.61,36.54,36.54,143182.0,30.4935,30.4935,30.4352,30.4352,143182.0
2017-11-09 12:10:00,36.55,36.59,36.53,36.53,180266.0,30.4435,30.4769,30.4269,30.4269,180266.0
2017-11-09 12:15:00,36.53,36.6,36.52,36.6,86500.0,30.4269,30.4852,30.4186,30.4852,86500.0
2017-11-09 12:20:00,36.59,36.6,36.53,36.55,143616.0,30.4769,30.4852,30.4269,30.4435,143616.0
2017-11-09 12:25:00,36.55,36.59,36.49,36.55,190318.0,30.4435,30.4769,30.3936,30.4435,190318.0
2017-11-09 12:30:00,36.55,36.56,36.45,36.49,129003.0,30.4435,30.4519,30.3603,30.3936,129003.0
2017-11-09 12:35:00,36.5,36.64,36.5,36.64,272550.0,30.4019,30.5185,30.4019,30.5185,272550.0
2017-11-09 12:40:00,36.65,36.68,36.61,36.65,256257.0,30.5268,30.5518,30.4935,30.5268,256257.0
2017-11-09 12:45:00,36.65,36.7,36.59,36.7,89409.0,30.5268,30.5685,30.4769,30.5685,89409.0
2017-11-09 12:50:00,36.7,36.75,36.66,36.73,132292.0,30.5685,30.6101,30.5352,30.5935,132292.0
2017-11-09 12:55:00,36.73,36.75,36.63,36.64,95995.0,30.5935,30.6101,30.5102,30.5185,95995.0
2017-11-09 13:00:00,36.64,36.64,36.55,36.57,101441.0,30.5185,30.5185,30.4435,30.4602,101441.0
2017-11-09 13:05:00,36.57,36.63,36.53,36.61,88724.0,30.4602,30.5102,30.4269,30.4935,88724.0
2017-11-09 13:10:00,36.61,36.64,36.61,36.63,42606.0,30.4935,30.5185,30.4935,30.5102,42606.0
2017-11-09 13:15:00,36.63,36.64,36.58,36.62,74687.0,30.5102,30.5185,30.4685,30.5019,74687.0
2017-11-09 13:20:00,36.62,36.67,36.6,36.66,112314.0,30.5019,30.5435,30.4852,30.5352,112314.0
2017-11-09 13:25:00,36.66,36.73,36.65,36.72,56467.0,30.5352,30.5935,30.5268,30.5851,56467.0
2017-11-09 13:30:00,36.72,36.75,36.69,36.73,107100.0,30.5851,30.6101,30.5602,30.5935,107100.0
2017-11-09 13:35:00,36.73,36.77,36.71,36.76,206629.0,30.5935,30.6268,30.5768,30.6185,206629.0
2017-11-09 13:40:00,36.76,36.78,36.74,36.78,159874.0,30.6185,30.6351,30.6018,30.6351,159874.0
2017-11-09 13:45:00,36.78,36.8,36.77,36.78,133757.0,30.6351,30.6518,30.6268,30.6351,133757.0
2017-11-09 13:50:00,36.78,36.78,36.72,36.73,75319.0,30.6351,30.6351,30.5851,30.5935,75319.0
2017-11-09 13:55:00,36.73,36.76,36.72,36.75,77648.0,30.5935,30.6185,30.5851,30.6101,77648.0
2017-11-09 14:00:00,36.76,36.8,36.74,36.78,234964.0,30.6185,30.6518,30.6018,30.6351,234964.0
2017-11-09 14:05:00,36.79,36.8,36.77,36.77,131245.0,30.6435,30.6518,30.6268,30.6268,131245.0
2017-11-09 14:10:00,36.77,36.85,36.75,36.82,126604.0,30.6268,30.6934,30.6101,30.6684,126604.0
2017-11-09 14:15:00,36.82,36.83,36.8,36.82,89601.0,30.6684,30.6768,30.6518,30.6684,89601.0
2017-11-09 14:20:00,36.82,36.82,36.77,36.79,107004.0,30.6684,30.6684,30.6268,30.6435,107004.0
2017-11-09 14:25:00,36.79,36.82,36.78,36.8,91090.0,30.6435,30.6684,30.6351,30.6518,91090.0
2017-11-09 14:30:00,36.8,36.85,36.79,36.84,245941.0,30.6518,30.6934,30.6435,30.6851,245941.0
2017-11-09 14:35:00,36.84,36.84,36.73,36.77,113415.0,30.6851,30.6851,30.5935,30.6268,113415.0
2017-11-09 14:40:00,36.77,36.79,36.74,36.79,95089.0,30.6268,30.6435,30.6018,30.6435,95089.0
2017-11-09 14:45:00,36.79,36.79,36.75,36.79,159955.0,30.6435,30.6435,30.6101,30.6435,159955.0
2017-11-09 14:50:00,36.78,36.81,36.78,36.81,105574.0,30.6351,30.6601,30.6351,30.6601,105574.0
2017-11-09 14:55:00,36.8,36.81,36.78,36.79,115519.0,30.6518,30.6601,30.6351,30.6435,115519.0
2017-11-09 15:00:00,36.79,36.82,36.77,36.78,456479.0,30.6435,30.6684,30.6268,30.6351,456479.0
2017-11-09 15:05:00,36.78,36.83,36.78,36.82,194910.0,30.6351,30.6768,30.6351,30.6684,194910.0
2017-11-09 15:10:00,36.82,36.83,36.72,36.77,208598.0,30.6684,30.6768,30.5851,30.6268,208598.0
2017-11-09 15:15:00,36.77,36.79,36.73,36.78,142777.0,30.6268,30.6435,30.5935,30.6351,142777.0
2017-11-09 15:20:00,36.77,36.78,36.71,36.72,133874.0,30.6268,30.6351,30.5768,30.5851,133874.0
2017-11-09 15:25:00,36.73,36.73,36.69,36.69,141687.0,30.5935,30.5935,30.5602,30.5602,141687.0
2017-11-09 15:30:00,36.7,36.71,36.65,36.66,253060.0,30.5685,30.5768,30.5268,30.5352,253060.0
2017-11-09 15:35:00,36.66,36.67,36.63,36.64,187929.0,30.5352,30.5435,30.5102,30.5185,187929.0
2017-11-09 15:40:00,36.64,36.66,36.63,36.64,142228.0,30.5185,30.5352,30.5102,30.5185,142228.0
2017-11-09 15:45:00,36.64,36.64,36.59,36.59,294460.0,30.5185,30.5185,30.4769,30.4769,294460.0
2017-11-09 15:50:00,36.59,36.62,36.58,36.58,370258.0,30.4769,30.5019,30.4685,30.4685,370258.0
2017-11-09 15:55:00,36.59,36.61,36.55,36.57,683619.0,30.4769,30.4935,30.4435,30.4602,683619.0
2017-11-10 09:30:00,36.5,36.85,36.5,36.7,479549.0,30.4019,30.6934,30.4019,30.5685,479549.0
2017-11-10 09:35:00,36.7,36.78,36.66,36.75,220616.0,30.5685,30.6351,30.5352,30.6101,220616.0
2017-11-10 09:40:00,36.75,36.75,36.64,36.7,180038.0,30.6101,30.6101,30.5185,30.5685,180038.0
2017-11-10 09:45:00,36.7,36.73,36.66,36.7,296934.0,30.5685,30.5935,30.5352,30.5685,296934.0
2017-11-10 09:50:00,36.71,36.84,36.68,36.84,437765.0,30.5768,30.6851,30.5518,30.6851,437765.0
2017-11-10 09:55:00,36.84,36.93,36.83,36.9,1214138.0,30.6851,30.7601,30.6768,30.7351,1214138.0
2017-11-10 10:00:00,36.89,36.91,36.85,36.89,493958.0,30.7267,30.7434,30.6934,30.7267,493958.0
2017-11-10 10:05:00,36.89,36.97,36.87,36.9,366559.0,30.7267,30.7934,30.7101,30.7351,366559.0
2017-11-10 10:10:00,36.9,36.95,36.89,36.95,209703.0,30.7351,30.7767,30.7267,30.7767,209703.0
2017-11-10 10:15:00,36.95,37.07,36.91,37.05,353618.0,30.7767,30.8767,30.7434,30.86,353618.0
2017-11-10 10:20:00,37.05,37.07,37.02,37.03,205121.0,30.86,30.8767,30.835,30.8434,205121.0
2017-11-10 10:25:00,37.04,37.07,37.01,37.06,183889.0,30.8517,30.8767,30.8267,30.8683,183889.0
2017-11-10 10:30:00,37.07,37.07,37.02,37.02,142739.0,30.8767,30.8767,30.835,30.835,142739.0
2017-11-10 10:35:00,37.02,37.1,37.0,37.1,267505.0,30.835,30.9017,30.8184,30.9017,267505.0
2017-11-10 10:40:00,37.1,37.17,37.09,37.12,266758.0,30.9017,30.96,30.8933,30.9183,266758.0
2017-11-10 10:45:00,37.12,37.3,37.11,37.28,360731.0,30.9183,31.0682,30.91,31.0516,360731.0
2017-11-10 10:50:00,37.3,37.31,37.16,37.18,354657.0,31.0682,31.0766,30.9516,30.9683,354657.0
2017-11-10 10:55:00,37.18,37.18,37.06,37.06,173378.0,30.9683,30.9683,30.8683,30.8683,173378.0
2017-11-10 11:00:00,37.06,37.12,37.04,37.11,227112.0,30.8683,30.9183,30.8517,30.91,227112.0
2017-11-10 11:05:00,37.11,37.2,37.09,37.18,239818.0,30.91,30.985,30.8933,30.9683,239818.0
2017-11-10 11:10:00,37.18,37.22,37.05,37.09,217605.0,30.9683,31.0016,30.86,30.8933,217605.0
2017-11-10 11:15:00,37.09,37.16,37.01,37.06,238922.0,30.8933,30.9516,30.8267,30.8683,238922.0
2017-11-10 11:20:00,37.05,37.05,36.96,37.01,165507.0,30.86,30.86,30.785,30.8267,165507.0
2017-11-10 11:25:00,37.01,37.04,36.99,37.02,210974.0,30.8267,30.8517,30.81,30.835,210974.0
2017-11-10 11:30:00,37.03,37.03,36.92,36.95,137942.0,30.8434,30.8434,30.7517,30.7767,137942.0
2017-11-10 11:35:00,36.95,36.97,36.94,36.95,73885.0,30.7767,30.7934,30.7684,30.7767,73885.0
2017-11-10 11:40:00,36.94,36.96,36.93,36.94,161130.0,30.7684,30.785,30.7601,30.7684,161130.0
2017-11-10 11:45:00,36.93,36.93,36.87,36.87,237738.0,30.7601,30.7601,30.7101,30.7101,237738.0
2017-11-10 11:50:00,36.87,36.88,36.84,36.86,158496.0,30.7101,30.7184,30.6851,30.7018,158496.0
2017-11-10 11:55:00,36.86,36.96,36.84,36.95,130771.0,30.7018,30.785,30.6851,30.7767,130771.0
2017-11-10 12:00:00,36.94,36.95,36.88,36.94,140129.0,30.7684,30.7767,30.7184,30.7684,140129.0
2017-11-10 12:05:00,36.95,36.97,36.92,36.97,121250.0,30.7767,30.7934,30.7517,30.7934,121250.0
2017-11-10 12:10:00,36.97,36.99,36.96,36.96,64855.0,30.7934,30.81,30.785,30.785,64855.0
2017-11-10 12:15:00,36.96,36.97,36.95,36.95,72980.0,30.785,30.7934,30.7767,30.7767,72980.0
2017-11-10 12:20:00,36.95,36.97,36.91,36.96,109302.0,30.7767,30.7934,30.7434,30.785,109302.0
2017-11-10 12:25:00,36.96,36.97,36.9,36.93,80948.0,30.785,30.7934,30.7351,30.7601,80948.0
2017-11-10 12:30:00,36.92,36.94,36.9,36.93,93208.0,30.7517,30.7684,30.7351,30.7601,93208.0
2017-11-10 12:35:00,36.93,36.95,36.89,36.94,99246.0,30.7601,30.7767,30.7267,30.7684,99246.0
2017-11-10 12:40:00,36.94,36.95,36.93,36.95,55288.0,30.7684,30.7767,30.7601,30.7767,55288.0
2017-11-10 12:45:00,36.95,36.96,36.92,36.95,88980.0,30.7767,30.785,30.7517,30.7767,88980.0
2017-11-10 12:50:00,36.96,36.97,36.9,36.91,82074.0,30.785,30.7934,30.7351,30.7434,82074.0
2017-11-10 12:55:00,36.91,36.92,36.88,36.91,139963.0,30.7434,30.7517,30.7184,30.7434,139963.0
2017-11-10 13:00:00,36.91,36.92,36.87,36.87,72053.0,30.7434,30.7517,30.7101,30.7101,72053.0
2017-11-10 13:05:00,36.88,36.9,36.86,36.9,72274.0,30.7184,30.7351,30.7018,30.7351,72274.0
2017-11-10 13:10:00,36.9,36.92,36.88,36.91,108408.0,30.7351,30.7517,30.7184,30.7434,108408.0
2017-11-10 13:15:00,36.91,36.93,36.89,36.89,52768.0,30.7434,30.7601,30.7267,30.7267,52768.0
2017-11-10 13:20:00,36.9,36.9,36.87,36.88,54503.0,30.7351,30.7351,30.7101,30.7184,54503.0
2017-11-10 13:25:00,36.88,36.9,36.86,36.88,73363.0,30.7184,30.7351,30.7018,30.7184,73363.0
2017-11-10 13:30:00,36.89,36.9,36.87,36.89,63562.0,30.7267,30.7351,30.7101,30.7267,63562.0
2017-11-10 13:35:00,36.9,36.93,36.88,36.93,123858.0,30.7351,30.7601,30.7184,30.7601,123858.0
2017-11-10 13:40:00,36.93,36.94,36.9,36.92,117093.0,30.7601,30.7684,30.7351,30.7517,117093.0
2017-11-10 13:45:00,36.93,36.95,36.92,36.95,132576.0,30.7601,30.7767,30.7517,30.7767,132576.0
2017-11-10 13:50:00,36.95,36.98,36.94,36.98,49520.0,30.7767,30.8017,30.7684,30.8017,49520.0
2017-11-10 13:55:00,36.98,37.0,36.97,37.0,70811.0,30.8017,30.8184,30.7934,30.8184,70811.0
2017-11-10 14:00:00,37.0,37.02,36.96,37.02,261163.0,30.8184,30.835,30.785,30.835,261163.0
2017-11-10 14:05:00,37.02,37.04,36.98,37.0,111212.0,30.835,30.8517,30.8017,30.8184,111212.0
2017-11-10 14:10:00,37.01,37.01,36.99,37.01,70581.0,30.8267,30.8267,30.81,30.8267,70581.0
2017-11-10 14:15:00,37.01,37.02,36.96,36.97,96875.0,30.8267,30.835,30.785,30.7934,96875.0
2017-11-10 14:20:00,36.97,36.97,36.93,36.94,114219.0,30.7934,30.7934,30.7601,30.7684,114219.0
2017-11-10 14:25:00,36.94,36.95,36.93,36.94,123421.0,30.7684,30.7767,30.7601,30.7684,123421.0
2017-11-10 14:30:00,36.94,36.95,36.84,36.84,94496.0,30.7684,30.7767,30.6851,30.6851,94496.0
2017-11-10 14:35:00,36.84,36.9,36.84,36.9,82046.0,30.6851,30.7351,30.6851,30.7351,82046.0
2017-11-10 14:40:00,36.9,36.92,36.89,36.91,97469.0,30.7351,30.7517,30.7267,30.7434,97469.0
2017-11-10 14:45:00,36.9,36.91,36.85,36.86,54831.0,30.7351,30.7434,30.6934,30.7018,54831.0
2017-11-10 14:50:00,36.85,36.88,36.85,36.86,54168.0,30.6934,30.7184,30.6934,30.7018,54168.0
2017-11-10 14:55:00,36.86,36.9,36.86,36.88,85260.0,30.7018,30.7351,30.7018,30.7184,85260.0
2017-11-10 15:00:00,36.88,36.88,36.84,36.86,109554.0,30.7184,30.7184,30.6851,30.7018,109554.0
2017-11-10 15:05:00,36.86,36.88,36.84,36.86,189967.0,30.7018,30.7184,30.6851,30.7018,189967.0
2017-11-10 15:10:00,36.87,36.89,36.86,36.87,83016.0,30.7101,30.7267,30.7018,30.7101,83016.0
2017-11-10 15:15:00,36.88,36.91,36.87,36.91,133790.0,30.7184,30.7434,30.7101,30.7434,133790.0
2017-11-10 15:20:00,36.91,36.93,36.89,36.9,213423.0,30.7434,30.7601,30.7267,30.7351,213423.0
2017-11-10 15:25:00,36.91,36.93,36.89,36.92,99761.0,30.7434,30.7601,30.7267,30.7517,99761.0
2017-11-10 15:30:00,36.92,36.96,36.9,36.94,375021.0,30.7517,30.785,30.7351,30.7684,375021.0
2017-11-10 15:35:00,36.94,36.96,36.89,36.91,715657.0,30.7684,30.785,30.7267,30.7434,715657.0
2017-11-10 15:40:00,36.91,36.94,36.89,36.9,182614.0,30.7434,30.7684,30.7267,30.7351,182614.0
2017-11-10 15:45:00,36.89,36.93,36.87,36.88,380633.0,30.7267,30.7601,30.7101,30.7184,380633.0
2017-11-10 15:50:00,36.89,36.92,36.89,36.91,551599.0,30.7267,30.7517,30.7267,30.7434,551599.0
2017-11-10 15:55:00,36.91,36.91,36.84,36.85,1005828.0,30.7434,30.7434,30.6851,30.6934,1005828.0
2017-11-13 09:30:00,36.69,36.85,36.59,36.82,361360.0,30.5602,30.6934,30.4769,30.6684,361360.0
2017-11-13 09:35:00,36.82,36.88,36.65,36.82,349475.0,30.6684,30.7184,30.5268,30.6684,349475.0
2017-11-13 09:40:00,36.81,36.83,36.68,36.68,256936.0,30.6601,30.6768,30.5518,30.5518,256936.0
2017-11-13 09:45:00,36.69,36.74,36.62,36.68,157194.0,30.5602,30.6018,30.5019,30.5518,157194.0
2017-11-13 09:50:00,36.69,36.74,36.63,36.71,145374.0,30.5602,30.6018,30.5102,30.5768,145374.0
2017-11-13 09:55:00,36.71,36.73,36.66,36.7,132296.0,30.5768,30.5935,30.5352,30.5685,132296.0
2017-11-13 10:00:00,36.71,36.75,36.68,36.7,149120.0,30.5768,30.6101,30.5518,30.5685,149120.0
2017-11-13 10:05:00,36.7,36.73,36.64,36.71,267085.0,30.5685,30.5935,30.5185,30.5768,267085.0
2017-11-13 10:10:00,36.7,36.73,36.67,36.72,159248.0,30.5685,30.5935,30.5435,30.5851,159248.0
2017-11-13 10:15:00,36.73,36.77,36.73,36.77,417911.0,30.5935,30.6268,30.5935,30.6268,417911.0
2017-11-13 10:20:00,36.76,36.82,36.76,36.82,122126.0,30.6185,30.6684,30.6185,30.6684,122126.0
2017-11-13 10:25:00,36.82,36.87,36.76,36.8,199751.0,30.6684,30.7101,30.6185,30.6518,199751.0
2017-11-13 10:30:00,36.8,36.83,36.79,36.8,144119.0,30.6518,30.6768,30.6435,30.6518,144119.0
2017-11-13 10:35:00,36.8,36.83,36.77,36.78,138269.0,30.6518,30.6768,30.6268,30.6351,138269.0
2017-11-13 10:40:00,36.78,36.79,36.73,36.76,168279.0,30.6351,30.6435,30.5935,30.6185,168279.0
2017-11-13 10:45:00,36.76,36.82,36.75,36.82,76793.0,30.6185,30.6684,30.6101,30.6684,76793.0
2017-11-13 10:50:00,36.82,36.84,36.78,36.83,124224.0,30.6684,30.6851,30.6351,30.6768,124224.0
2017-11-13 10:55:00,36.83,36.9,36.78,36.88,152558.0,30.6768,30.7351,30.6351,30.7184,152558.0
2017-11-13 11:00:00,36.88,36.89,36.83,36.87,122559.0,30.7184,30.7267,30.6768,30.7101,122559.0
2017-11-13 11:05:00,36.86,36.89,36.86,36.88,72606.0,30.7018,30.7267,30.7018,30.7184,72606.0
2017-11-13 11:10:00,36.88,36.88,36.8,36.82,210662.0,30.7184,30.7184,30.6518,30.6684,210662.0
2017-11-13 11:15:00,36.83,36.87,36.78,36.79,114032.0,30.6768,30.7101,30.6351,30.6435,114032.0
2017-11-13 11:20:00,36.79,36.82,36.76,36.82,205784.0,30.6435,30.6684,30.6185,30.6684,205784.0
2017-11-13 11:25:00,36.82,36.9,36.81,36.87,176932.0,30.6684,30.7351,30.6601,30.7101,176932.0
2017-11-13 11:30:00,36.87,36.87,36.8,36.84,297570.0,30.7101,30.7101,30.6518,30.6851,297570.0
2017-11-13 11:35:00,36.85,36.87,36.82,36.83,133291.0,30.6934,30.7101,30.6684,30.6768,133291.0
2017-11-13 11:40:00,36.84,36.93,36.83,36.93,77039.0,30.6851,30.7601,30.6768,30.7601,77039.0
2017-11-13 11:45:00,36.92,36.93,36.89,36.91,189383.0,30.7517,30.7601,30.7267,30.7434,189383.0
2017-11-13 11:50:00,36.91,36.96,36.9,36.95,73465.0,30.7434,30.785,30.7351,30.7767,73465.0
2017-11-13 11:55:00,36.96,36.96,36.92,36.94,66941.0,30.785,30.785,30.7517,30.7684,66941.0
2017-11-13 12:00:00,36.94,36.96,36.9,36.91,118047.0,30.7684,30.785,30.7351,30.7434,118047.0
2017-11-13 12:05:00,36.91,36.92,36.89,36.89,81066.0,30.7434,30.7517,30.7267,30.7267,81066.0
2017-11-13 12:10:00,36.89,36.89,36.87,36.89,52737.0,30.7267,30.7267,30.7101,30.7267,52737.0
2017-11-13 12:15:00,36.89,36.89,36.85,36.86,103926.0,30.7267,30.7267,30.6934,30.7018,103926.0
2017-11-13 12:20:00,36.87,36.87,36.84,36.87,62396.0,30.7101,30.7101,30.6851,30.7101,62396.0
2017-11-13 12:25:00,36.87,36.87,36.8,36.82,97857.0,30.7101,30.7101,30.6518,30.6684,97857.0
2017-11-13 12:30:00,36.82,36.82,36.79,36.81,93397.0,30.6684,30.6684,30.6435,30.6601,93397.0
2017-11-13 12:35:00,36.82,36.85,36.81,36.84,101640.0,30.6684,30.6934,30.6601,30.6851,101640.0
2017-11-13 12:40:00,36.84,36.9,36.84,36.89,151118.0,30.6851,30.7351,30.6851,30.7267,151118.0
2017-11-13 12:45:00,36.89,36.92,36.88,36.91,118088.0,30.7267,30.7517,30.7184,30.7434,118088.0
2017-11-13 12:50:00,36.91,36.91,36.84,36.84,96728.0,30.7434,30.7434,30.6851,30.6851,96728.0
2017-11-13 12:55:00,36.84,36.85,36.8,36.84,92980.0,30.6851,30.6934,30.6518,30.6851,92980.0
2017-11-13 13:00:00,36.84,36.87,36.81,36.87,56869.0,30.6851,30.7101,30.6601,30.7101,56869.0
2017-11-13 13:05:00,36.87,36.89,36.85,36.86,165219.0,30.7101,30.7267,30.6934,30.7018,165219.0
2017-11-13 13:10:00,36.87,36.89,36.86,36.89,51088.0,30.7101,30.7267,30.7018,30.7267,51088.0
2017-11-13 13:15:00,36.89,36.89,36.87,36.89,58322.0,30.7267,30.7267,30.7101,30.7267,58322.0
2017-11-13 13:20:00,36.89,36.98,36.88,36.96,224338.0,30.7267,30.8017,30.7184,30.785,224338.0
2017-11-13 13:25:00,36.96,37.01,36.92,37.0,205173.0,30.785,30.8267,30.7517,30.8184,205173.0
2017-11-13 13:30:00,37.0,37.05,36.99,37.01,166723.0,30.8184,30.86,30.81,30.8267,166723.0
2017-11-13 13:35:00,37.01,37.02,36.93,36.93,138285.0,30.8267,30.835,30.7601,30.7601,138285.0
2017-11-13 13:40:00,36.94,36.97,36.93,36.95,70686.0,30.7684,30.7934,30.7601,30.7767,70686.0
2017-11-13 13:45:00,36.95,36.96,36.9,36.91,80217.0,30.7767,30.785,30.7351,30.7434,80217.0
2017-11-13 13:50:00,36.91,36.96,36.89,36.95,103437.0,30.7434,30.785,30.7267,30.7767,103437.0
2017-11-13 13:55:00,36.95,36.98,36.94,36.95,86785.0,30.7767,30.8017,30.7684,30.7767,86785.0
2017-11-13 14:00:00,36.95,37.01,36.95,37.01,120730.0,30.7767,30.8267,30.7767,30.8267,120730.0
2017-11-13 14:05:00,37.01,37.06,36.99,37.04,128788.0,30.8267,30.8683,30.81,30.8517,128788.0
2017-11-13 14:10:00,37.04,37.04,37.0,37.02,131469.0,30.8517,30.8517,30.8184,30.835,131469.0
2017-11-13 14:15:00,37.01,37.06,36.99,37.05,140587.0,30.8267,30.8683,30.81,30.86,140587.0
2017-11-13 14:20:00,37.05,37.05,37.01,37.02,141046.0,30.86,30.86,30.8267,30.835,141046.0
2017-11-13 14:25:00,37.02,37.09,37.02,37.08,235633.0,30.835,30.8933,30.835,30.885,235633.0
2017-11-13 14:30:00,37.08,37.1,37.07,37.09,171925.0,30.885,30.9017,30.8767,30.8933,171925.0
2017-11-13 14:35:00,37.09,37.11,37.08,37.09,210792.0,30.8933,30.91,30.885,30.8933,210792.0
2017-11-13 14:40:00,37.09,37.12,37.05,37.06,183081.0,30.8933,30.9183,30.86,30.8683,183081.0
2017-11-13 14:45:00,37.07,37.08,37.05,37.07,109860.0,30.8767,30.885,30.86,30.8767,109860.0
2017-11-13 14:50:00,37.07,37.12,37.06,37.11,234800.0,30.8767,30.9183,30.8683,30.91,234800.0
2017-11-13 14:55:00,37.11,37.11,37.08,37.09,77509.0,30.91,30.91,30.885,30.8933,77509.0
2017-11-13 15:00:00,37.09,37.12,37.09,37.09,189197.0,30.8933,30.9183,30.8933,30.8933,189197.0
2017-11-13 15:05:00,37.09,37.13,37.09,37.11,212363.0,30.8933,30.9266,30.8933,30.91,212363.0
2017-11-13 15:10:00,37.11,37.15,37.1,37.14,152660.0,30.91,30.9433,30.9017,30.935,152660.0
2017-11-13 15:15:00,37.14,37.19,37.13,37.18,166451.0,30.935,30.9766,30.9266,30.9683,166451.0
2017-11-13 15:20:00,37.18,37.2,37.16,37.17,149012.0,30.9683,30.985,30.9516,30.96,149012.0
2017-11-13 15:25:00,37.17,37.23,37.15,37.2,226664.0,30.96,31.0099,30.9433,30.985,226664.0
2017-11-13 15:30:00,37.2,37.21,37.18,37.2,284975.0,30.985,30.9933,30.9683,30.985,284975.0
2017-11-13 15:35:00,37.2,37.21,37.14,37.15,173745.0,30.985,30.9933,30.935,30.9433,173745.0
2017-11-13 15:40:00,37.15,37.16,37.1,37.13,313386.0,30.9433,30.9516,30.9017,30.9266,313386.0
2017-11-13 15:45:00,37.12,37.13,37.08,37.09,182648.0,30.9183,30.9266,30.885,30.8933,182648.0
2017-11-13 15:50:00,37.09,37.2,37.08,37.2,434505.0,30.8933,30.985,30.885,30.985,434505.0
2017-11-13 15:55:00,37.2,37.28,37.18,37.25,1230359.0,30.985,31.0516,30.9683,31.0266,1230359.0
2017-11-14 09:30:00,36.99,37.06,36.81,36.82,455856.0,30.81,30.8683,30.6601,30.6684,455856.0
2017-11-14 09:35:00,36.84,36.88,36.65,36.7,844709.0,30.6851,30.7184,30.5268,30.5685,844709.0
2017-11-14 09:40:00,36.7,36.77,36.69,36.7,452152.0,30.5685,30.6268,30.5602,30.5685,452152.0
2017-11-14 09:45:00,36.7,36.71,36.61,36.65,236036.0,30.5685,30.5768,30.4935,30.5268,236036.0
2017-11-14 09:50:00,36.65,36.79,36.65,36.77,283628.0,30.5268,30.6435,30.5268,30.6268,283628.0
2017-11-14 09:55:00,36.76,36.8,36.71,36.75,364232.0,30.6185,30.6518,30.5768,30.6101,364232.0
2017-11-14 10:00:00,36.75,36.75,36.62,36.65,484416.0,30.6101,30.6101,30.5019,30.5268,484416.0
2017-11-14 10:05:00,36.65,36.79,36.64,36.79,716720.0,30.5268,30.6435,30.5185,30.6435,716720.0
2017-11-14 10:10:00,36.79,36.84,36.76,36.83,583873.0,30.6435,30.6851,30.6185,30.6768,583873.0
2017-11-14 10:15:00,36.83,36.91,36.82,36.9,331429.0,30.6768,30.7434,30.6684,30.7351,331429.0
2017-11-14 10:20:00,36.91,36.91,36.85,36.86,343746.0,30.7434,30.7434,30.6934,30.7018,343746.0
2017-11-14 10:25:00,36.87,36.91,36.84,36.88,526094.0,30.7101,30.7434,30.6851,30.7184,526094.0
2017-11-14 10:30:00,36.87,36.96,36.84,36.89,244902.0,30.7101,30.785,30.6851,30.7267,244902.0
2017-11-14 10:35:00,36.89,36.99,36.89,36.99,290947.0,30.7267,30.81,30.7267,30.81,290947.0
2017-11-14 10:40:00,36.99,36.99,36.78,36.79,260641.0,30.81,30.81,30.6351,30.6435,260641.0
2017-11-14 10:45:00,36.78,36.82,36.75,36.8,321860.0,30.6351,30.6684,30.6101,30.6518,321860.0
2017-11-14 10:50:00,36.8,36.82,36.79,36.8,132985.0,30.6518,30.6684,30.6435,30.6518,132985.0
2017-11-14 10:55:00,36.8,36.82,36.76,36.77,183351.0,30.6518,30.6684,30.6185,30.6268,183351.0
2017-11-14 11:00:00,36.78,36.82,36.76,36.79,193916.0,30.6351,30.6684,30.6185,30.6435,193916.0
2017-11-14 11:05:00,36.78,36.84,36.77,36.77,175096.0,30.6351,30.6851,30.6268,30.6268,175096.0
2017-11-14 11:10:00,36.77,36.85,36.77,36.82,149799.0,30.6268,30.6934,30.6268,30.6684,149799.0
2017-11-14 11:15:00,36.82,36.83,36.75,36.77,148268.0,30.6684,30.6768,30.6101,30.6268,148268.0
2017-11-14 11:20:00,36.77,36.83,36.76,36.82,145379.0,30.6268,30.6768,30.6185,30.6684,145379.0
2017-11-14 11:25:00,36.82,36.88,36.79,36.87,201430.0,30.6684,30.7184,30.6435,30.7101,201430.0
2017-11-14 11:30:00,36.87,36.99,36.85,36.98,150910.0,30.7101,30.81,30.6934,30.8017,150910.0
2017-11-14 11:35:00,36.98,36.99,36.93,36.95,185562.0,30.8017,30.81,30.7601,30.7767,185562.0
2017-11-14 11:40:00,36.95,36.98,36.91,36.94,97150.0,30.7767,30.8017,30.7434,30.7684,97150.0
2017-11-14 11:45:00,36.94,36.94,36.86,36.88,103692.0,30.7684,30.7684,30.7018,30.7184,103692.0
2017-11-14 11:50:00,36.88,36.91,36.83,36.91,508567.0,30.7184,30.7434,30.6768,30.7434,508567.0
2017-11-14 11:55:00,36.91,36.95,36.9,36.95,103302.0,30.7434,30.7767,30.7351,30.7767,103302.0
2017-11-14 12:00:00,36.95,37.01,36.93,36.95,178810.0,30.7767,30.8267,30.7601,30.7767,178810.0
2017-11-14 12:05:00,36.95,36.96,36.91,36.91,128002.0,30.7767,30.785,30.7434,30.7434,128002.0
2017-11-14 12:10:00,36.91,36.93,36.84,36.84,111617.0,30.7434,30.7601,30.6851,30.6851,111617.0
2017-11-14 12:15:00,36.84,36.9,36.84,36.89,104351.0,30.6851,30.7351,30.6851,30.7267,104351.0
2017-11-14 12:20:00,36.89,36.89,36.82,36.86,239797.0,30.7267,30.7267,30.6684,30.7018,239797.0
2017-11-14 12:25:00,36.87,36.91,36.83,36.91,207353.0,30.7101,30.7434,30.6768,30.7434,207353.0
2017-11-14 12:30:00,36.9,36.95,36.88,36.94,245690.0,30.7351,30.7767,30.7184,30.7684,245690.0
2017-11-14 12:35:00,36.94,37.01,36.93,36.99,171762.0,30.7684,30.8267,30.7601,30.81,171762.0
2017-11-14 12:40:00,36.99,36.99,36.95,36.95,95347.0,30.81,30.81,30.7767,30.7767,95347.0
2017-11-14 12:45:00,36.95,36.96,36.86,36.86,114454.0,30.7767,30.785,30.7018,30.7018,114454.0
2017-11-14 12:50:00,36.87,36.87,36.74,36.79,133353.0,30.7101,30.7101,30.6018,30.6435,133353.0
2017-11-14 12:55:00,36.8,36.82,36.75,36.79,161280.0,30.6518,30.6684,30.6101,30.6435,161280.0
2017-11-14 13:00:00,36.79,36.83,36.78,36.8,140127.0,30.6435,30.6768,30.6351,30.6518,140127.0
2017-11-14 13:05:00,36.79,36.84,36.77,36.82,130560.0,30.6435,30.6851,30.6268,30.6684,130560.0
2017-11-14 13:10:00,36.83,36.87,36.81,36.86,119344.0,30.6768,30.7101,30.6601,30.7018,119344.0
2017-11-14 13:15:00,36.85,36.87,36.84,36.84,135657.0,30.6934,30.7101,30.6851,30.6851,135657.0
2017-11-14 13:20:00,36.84,36.89,36.83,36.88,106228.0,30.6851,30.7267,30.6768,30.7184,106228.0
2017-11-14 13:25:00,36.88,36.89,36.84,36.88,104453.0,30.7184,30.7267,30.6851,30.7184,104453.0
2017-11-14 13:30:00,36.88,36.88,36.83,36.84,117917.0,30.7184,30.7184,30.6768,30.6851,117917.0
2017-11-14 13:35:00,36.84,36.85,36.78,36.8,95289.0,30.6851,30.6934,30.6351,30.6518,95289.0
2017-11-14 13:40:00,36.81,36.84,36.8,36.84,79027.0,30.6601,30.6851,30.6518,30.6851,79027.0
2017-11-14 13:45:00,36.84,36.92,36.83,36.92,136355.0,30.6851,30.7517,30.6768,30.7517,136355.0
2017-11-14 13:50:00,36.91,36.93,36.86,36.88,92476.0,30.7434,30.7601,30.7018,30.7184,92476.0
2017-11-14 13:55:00,36.87,36.89,36.83,36.86,96823.0,30.7101,30.7267,30.6768,30.7018,96823.0
2017-11-14 14:00:00,36.86,36.86,36.79,36.81,77479.0,30.7018,30.7018,30.6435,30.6601,77479.0
2017-11-14 14:05:00,36.81,36.84,36.77,36.83,92948.0,30.6601,30.6851,30.6268,30.6768,92948.0
2017-11-14 14:10:00,36.84,36.87,36.8,36.86,285713.0,30.6851,30.7101,30.6518,30.7018,285713.0
2017-11-14 14:15:00,36.87,36.91,36.83,36.91,186389.0,30.7101,30.7434,30.6768,30.7434,186389.0
2017-11-14 14:20:00,36.91,36.93,36.87,36.89,178948.0,30.7434,30.7601,30.7101,30.7267,178948.0
2017-11-14 14:25:00,36.89,36.9,36.83,36.87,143937.0,30.7267,30.7351,30.6768,30.7101,143937.0
2017-11-14 14:30:00,36.87,36.89,36.85,36.85,82861.0,30.7101,30.7267,30.6934,30.6934,82861.0
2017-11-14 14:35:00,36.85,36.89,36.84,36.89,116596.0,30.6934,30.7267,30.6851,30.7267,116596.0
2017-11-14 14:40:00,36.89,36.95,36.88,36.94,181857.0,30.7267,30.7767,30.7184,30.7684,181857.0
2017-11-14 14:45:00,36.94,36.95,36.92,36.92,93563.0,30.7684,30.7767,30.7517,30.7517,93563.0
2017-11-14 14:50:00,36.93,36.95,36.92,36.94,130103.0,30.7601,30.7767,30.7517,30.7684,130103.0
2017-11-14 14:55:00,36.94,36.95,36.89,36.89,179729.0,30.7684,30.7767,30.7267,30.7267,179729.0
2017-11-14 15:00:00,36.89,36.94,36.87,36.91,175582.0,30.7267,30.7684,30.7101,30.7434,175582.0
2017-11-14 15:05:00,36.91,36.92,36.88,36.89,104961.0,30.7434,30.7517,30.7184,30.7267,104961.0
2017-11-14 15:10:00,36.89,36.9,36.88,36.89,100448.0,30.7267,30.7351,30.7184,30.7267,100448.0
2017-11-14 15:15:00,36.89,36.9,36.84,36.86,146591.0,30.7267,30.7351,30.6851,30.7018,146591.0
2017-11-14 15:20:00,36.86,36.87,36.85,36.87,243311.0,30.7018,30.7101,30.6934,30.7101,243311.0
2017-11-14 15:25:00,36.87,36.87,36.86,36.87,116630.0,30.7101,30.7101,30.7018,30.7101,116630.0
2017-11-14 15:30:00,36.87,36.87,36.83,36.84,238250.0,30.7101,30.7101,30.6768,30.6851,238250.0
2017-11-14 15:35:00,36.84,36.86,36.82,36.84,246441.0,30.6851,30.7018,30.6684,30.6851,246441.0
2017-11-14 15:40:00,36.83,36.86,36.82,36.82,268784.0,30.6768,30.7018,30.6684,30.6684,268784.0
2017-11-14 15:45:00,36.83,36.83,36.8,36.81,292814.0,30.6768,30.6768,30.6518,30.6601,292814.0
2017-11-14 15:50:00,36.81,36.84,36.79,36.82,372512.0,30.6601,30.6851,30.6435,30.6684,372512.0
2017-11-14 15:55:00,36.82,36.89,36.82,36.87,824171.0,30.6684,30.7267,30.6684,30.7101,824171.0
2017-11-15 09:30:00,36.9,36.99,36.75,36.92,645518.0,30.7351,30.81,30.6101,30.7517,645518.0
2017-11-15 09:35:00,36.92,36.94,36.7,36.77,437367.0,30.7517,30.7684,30.5685,30.6268,437367.0
2017-11-15 09:40:00,36.76,36.9,36.67,36.89,420271.0,30.6185,30.7351,30.5435,30.7267,420271.0
2017-11-15 09:45:00,36.89,37.06,36.87,36.9,253300.0,30.7267,30.8683,30.7101,30.7351,253300.0
2017-11-15 09:50:00,36.9,36.9,36.83,36.84,162499.0,30.7351,30.7351,30.6768,30.6851,162499.0
2017-11-15 09:55:00,36.84,36.86,36.77,36.82,136134.0,30.6851,30.7018,30.6268,30.6684,136134.0
2017-11-15 10:00:00,36.83,36.92,36.79,36.92,346862.0,30.6768,30.7517,30.6435,30.7517,346862.0
2017-11-15 10:05:00,36.92,36.94,36.88,36.89,135801.0,30.7517,30.7684,30.7184,30.7267,135801.0
2017-11-15 10:10:00,36.89,36.89,36.79,36.8,102144.0,30.7267,30.7267,30.6435,30.6518,102144.0
2017-11-15 10:15:00,36.8,36.9,36.79,36.89,156429.0,30.6518,30.7351,30.6435,30.7267,156429.0
2017-11-15 10:20:00,36.88,36.89,36.81,36.86,140466.0,30.7184,30.7267,30.6601,30.7018,140466.0
2017-11-15 10:25:00,36.85,36.88,36.81,36.82,143909.0,30.6934,30.7184,30.6601,30.6684,143909.0
2017-11-15 10:30:00,36.82,36.88,36.77,36.87,164305.0,30.6684,30.7184,30.6268,30.7101,164305.0
2017-11-15 10:35:00,36.88,36.92,36.86,36.91,171516.0,30.7184,30.7517,30.7018,30.7434,171516.0
2017-11-15 10:40:00,36.91,36.92,36.84,36.9,411505.0,30.7434,30.7517,30.6851,30.7351,411505.0
2017-11-15 10:45:00,36.89,36.94,36.86,36.92,159893.0,30.7267,30.7684,30.7018,30.7517,159893.0
2017-11-15 10:50:00,36.92,36.97,36.87,36.88,158361.0,30.7517,30.7934,30.7101,30.7184,158361.0
2017-11-15 10:55:00,36.88,36.88,36.82,36.87,172794.0,30.7184,30.7184,30.6684,30.7101,172794.0
2017-11-15 11:00:00,36.86,36.88,36.81,36.84,146089.0,30.7018,30.7184,30.6601,30.6851,146089.0
2017-11-15 11:05:00,36.84,36.84,36.8,36.83,132256.0,30.6851,30.6851,30.6518,30.6768,132256.0
2017-11-15 11:10:00,36.83,36.86,36.8,36.81,401180.0,30.6768,30.7018,30.6518,30.6601,401180.0
2017-11-15 11:15:00,36.8,37.01,36.8,37.0,184405.0,30.6518,30.8267,30.6518,30.8184,184405.0
2017-11-15 11:20:00,37.0,37.01,36.96,37.0,153767.0,30.8184,30.8267,30.785,30.8184,153767.0
2017-11-15 11:25:00,37.01,37.12,36.98,37.09,286828.0,30.8267,30.9183,30.8017,30.8933,286828.0
2017-11-15 11:30:00,37.1,37.11,36.99,37.01,172130.0,30.9017,30.91,30.81,30.8267,172130.0
2017-11-15 11:35:00,37.0,37.02,36.98,37.0,96388.0,30.8184,30.835,30.8017,30.8184,96388.0
2017-11-15 11:40:00,37.01,37.04,36.99,37.01,99420.0,30.8267,30.8517,30.81,30.8267,99420.0
2017-11-15 11:45:00,37.01,37.04,37.0,37.0,117065.0,30.8267,30.8517,30.8184,30.8184,117065.0
2017-11-15 11:50:00,37.01,37.05,37.0,37.0,131298.0,30.8267,30.86,30.8184,30.8184,131298.0
2017-11-15 11:55:00,37.0,37.02,36.98,36.98,138443.0,30.8184,30.835,30.8017,30.8017,138443.0
2017-11-15 12:00:00,36.98,36.99,36.93,36.96,113934.0,30.8017,30.81,30.7601,30.785,113934.0
2017-11-15 12:05:00,36.96,37.05,36.95,37.0,409968.0,30.785,30.86,30.7767,30.8184,409968.0
2017-11-15 12:10:00,37.0,37.03,36.98,36.98,105571.0,30.8184,30.8434,30.8017,30.8017,105571.0
2017-11-15 12:15:00,36.98,37.06,36.98,37.03,145133.0,30.8017,30.8683,30.8017,30.8434,145133.0
2017-11-15 12:20:00,37.02,37.05,37.0,37.03,78382.0,30.835,30.86,30.8184,30.8434,78382.0
2017-11-15 12:25:00,37.02,37.04,36.99,37.0,144850.0,30.835,30.8517,30.81,30.8184,144850.0
2017-11-15 12:30:00,37.01,37.05,37.0,37.05,87938.0,30.8267,30.86,30.8184,30.86,87938.0
2017-11-15 12:35:00,37.04,37.05,37.0,37.01,86284.0,30.8517,30.86,30.8184,30.8267,86284.0
2017-11-15 12:40:00,37.02,37.03,37.0,37.01,66187.0,30.835,30.8434,30.8184,30.8267,66187.0
2017-11-15 12:45:00,37.01,37.04,36.98,37.01,105580.0,30.8267,30.8517,30.8017,30.8267,105580.0
2017-11-15 12:50:00,37.02,37.02,37.0,37.02,33642.0,30.835,30.835,30.8184,30.835,33642.0
2017-11-15 12:55:00,37.02,37.02,37.0,37.01,77883.0,30.835,30.835,30.8184,30.8267,77883.0
2017-11-15 13:00:00,37.02,37.02,36.99,37.01,84044.0,30.835,30.835,30.81,30.8267,84044.0
2017-11-15 13:05:00,37.02,37.03,36.97,36.97,219725.0,30.835,30.8434,30.7934,30.7934,219725.0
2017-11-15 13:10:00,36.97,36.98,36.94,36.94,102136.0,30.7934,30.8017,30.7684,30.7684,102136.0
2017-11-15 13:15:00,36.94,36.96,36.93,36.93,84400.0,30.7684,30.785,30.7601,30.7601,84400.0
2017-11-15 13:20:00,36.94,36.95,36.92,36.95,110211.0,30.7684,30.7767,30.7517,30.7767,110211.0
2017-11-15 13:25:00,36.95,36.96,36.9,36.9,181448.0,30.7767,30.785,30.7351,30.7351,181448.0
2017-11-15 13:30:00,36.9,36.94,36.9,36.93,225293.0,30.7351,30.7684,30.7351,30.7601,225293.0
2017-11-15 13:35:00,36.93,36.94,36.84,36.87,96754.0,30.7601,30.7684,30.6851,30.7101,96754.0
2017-11-15 13:40:00,36.87,36.93,36.86,36.93,112915.0,30.7101,30.7601,30.7018,30.7601,112915.0
2017-11-15 13:45:00,36.93,36.95,36.9,36.95,54956.0,30.7601,30.7767,30.7351,30.7767,54956.0
2017-11-15 13:50:00,36.94,36.95,36.91,36.95,91837.0,30.7684,30.7767,30.7434,30.7767,91837.0
2017-11-15 13:55:00,36.95,36.95,36.87,36.93,128764.0,30.7767,30.7767,30.7101,30.7601,128764.0
2017-11-15 14:00:00,36.94,36.96,36.92,36.95,140610.0,30.7684,30.785,30.7517,30.7767,140610.0
2017-11-15 14:05:00,36.95,36.99,36.94,36.96,467571.0,30.7767,30.81,30.7684,30.785,467571.0
2017-11-15 14:10:00,36.97,37.02,36.96,37.01,137484.0,30.7934,30.835,30.785,30.8267,137484.0
2017-11-15 14:15:00,37.01,37.05,37.01,37.05,101147.0,30.8267,30.86,30.8267,30.86,101147.0
2017-11-15 14:20:00,37.04,37.07,37.02,37.05,114483.0,30.8517,30.8767,30.835,30.86,114483.0
2017-11-15 14:25:00,37.06,37.08,37.05,37.08,123406.0,30.8683,30.885,30.86,30.885,123406.0
2017-11-15 14:30:00,37.07,37.12,37.06,37.09,125557.0,30.8767,30.9183,30.8683,30.8933,125557.0
2017-11-15 14:35:00,37.09,37.12,37.08,37.08,127003.0,30.8933,30.9183,30.885,30.885,127003.0
2017-11-15 14:40:00,37.08,37.12,37.08,37.12,101361.0,30.885,30.9183,30.885,30.9183,101361.0
2017-11-15 14:45:00,37.12,37.12,37.1,37.11,113202.0,30.9183,30.9183,30.9017,30.91,113202.0
2017-11-15 14:50:00,37.11,37.17,37.1,37.12,120927.0,30.91,30.96,30.9017,30.9183,120927.0
2017-11-15 14:55:00,37.12,37.15,37.11,37.14,107896.0,30.9183,30.9433,30.91,30.935,107896.0
2017-11-15 15:00:00,37.14,37.19,37.13,37.16,159250.0,30.935,30.9766,30.9266,30.9516,159250.0
2017-11-15 15:05:00,37.16,37.17,37.14,37.17,183301.0,30.9516,30.96,30.935,30.96,183301.0
2017-11-15 15:10:00,37.16,37.21,37.16,37.18,145255.0,30.9516,30.9933,30.9516,30.9683,145255.0
2017-11-15 15:15:00,37.18,37.28,37.18,37.27,291084.0,30.9683,31.0516,30.9683,31.0433,291084.0
2017-11-15 15:20:00,37.27,37.27,37.1,37.12,361812.0,31.0433,31.0433,30.9017,30.9183,361812.0
2017-11-15 15:25:00,37.13,37.17,37.03,37.03,266414.0,30.9266,30.96,30.8434,30.8434,266414.0
2017-11-15 15:30:00,37.04,37.11,37.03,37.11,174374.0,30.8517,30.91,30.8434,30.91,174374.0
2017-11-15 15:35:00,37.11,37.13,37.09,37.12,165162.0,30.91,30.9266,30.8933,30.9183,165162.0
2017-11-15 15:40:00,37.12,37.14,37.1,37.12,216182.0,30.9183,30.935,30.9017,30.9183,216182.0
2017-11-15 15:45:00,37.11,37.14,37.1,37.11,273847.0,30.91,30.935,30.9017,30.91,273847.0
2017-11-15 15:50:00,37.1,37.11,37.06,37.07,785687.0,30.9017,30.91,30.8683,30.8767,785687.0
2017-11-15 15:55:00,37.08,37.22,37.07,37.18,1671182.0,30.885,31.0016,30.8767,30.9683,1671182.0
2017-11-16 09:30:00,37.12,37.29,36.9,37.27,480230.0,30.9183,31.0599,30.7351,31.0433,480230.0
2017-11-16 09:35:00,37.26,37.27,37.09,37.11,226962.0,31.0349,31.0433,30.8933,30.91,226962.0
2017-11-16 09:40:00,37.1,37.16,37.09,37.15,176615.0,30.9017,30.9516,30.8933,30.9433,176615.0
2017-11-16 09:45:00,37.15,37.16,36.91,37.01,287400.0,30.9433,30.9516,30.7434,30.8267,287400.0
2017-11-16 09:50:00,37.01,37.02,36.91,36.95,235110.0,30.8267,30.835,30.7434,30.7767,235110.0
2017-11-16 09:55:00,36.95,37.0,36.91,36.98,122572.0,30.7767,30.8184,30.7434,30.8017,122572.0
2017-11-16 10:00:00,36.98,37.09,36.96,37.07,336862.0,30.8017,30.8933,30.785,30.8767,336862.0
2017-11-16 10:05:00,37.08,37.09,37.01,37.08,235466.0,30.885,30.8933,30.8267,30.885,235466.0
2017-11-16 10:10:00,37.08,37.12,37.06,37.12,233310.0,30.885,30.9183,30.8683,30.9183,233310.0
2017-11-16 10:15:00,37.12,37.27,37.11,37.19,224135.0,30.9183,31.0433,30.91,30.9766,224135.0
2017-11-16 10:20:00,37.2,37.24,37.17,37.18,177871.0,30.985,31.0183,30.96,30.9683,177871.0
2017-11-16 10:25:00,37.19,37.35,37.18,37.29,215895.0,30.9766,31.1099,30.9683,31.0599,215895.0
2017-11-16 10:30:00,37.29,37.45,37.29,37.45,450539.0,31.0599,31.1932,31.0599,31.1932,450539.0
2017-11-16 10:35:00,37.45,37.48,37.36,37.46,294404.0,31.1932,31.2182,31.1182,31.2015,294404.0
2017-11-16 10:40:00,37.46,37.54,37.46,37.54,311920.0,31.2015,31.2681,31.2015,31.2681,311920.0
2017-11-16 10:45:00,37.54,37.57,37.46,37.48,933782.0,31.2681,31.2931,31.2015,31.2182,933782.0
2017-11-16 10:50:00,37.47,37.47,37.37,37.41,176292.0,31.2098,31.2098,31.1266,31.1599,176292.0
2017-11-16 10:55:00,37.4,37.45,37.38,37.44,208966.0,31.1515,31.1932,31.1349,31.1849,208966.0
2017-11-16 11:00:00,37.44,37.53,37.43,37.48,211461.0,31.1849,31.2598,31.1765,31.2182,211461.0
2017-11-16 11:05:00,37.49,37.51,37.44,37.45,274745.0,31.2265,31.2432,31.1849,31.1932,274745.0
2017-11-16 11:10:00,37.45,37.46,37.39,37.4,193743.0,31.1932,31.2015,31.1432,31.1515,193743.0
2017-11-16 11:15:00,37.4,37.49,37.39,37.45,208147.0,31.1515,31.2265,31.1432,31.1932,208147.0
2017-11-16 11:20:00,37.46,37.49,37.41,37.43,176631.0,31.2015,31.2265,31.1599,31.1765,176631.0
2017-11-16 11:25:00,37.43,37.48,37.41,37.45,151386.0,31.1765,31.2182,31.1599,31.1932,151386.0
2017-11-16 11:30:00,37.45,37.45,37.36,37.45,177515.0,31.1932,31.1932,31.1182,31.1932,177515.0
2017-11-16 11:35:00,37.45,37.46,37.32,37.34,195978.0,31.1932,31.2015,31.0849,31.1016,195978.0
2017-11-16 11:40:00,37.34,37.41,37.33,37.39,198844.0,31.1016,31.1599,31.0932,31.1432,198844.0
2017-11-16 11:45:00,37.4,37.4,37.34,37.34,138433.0,31.1515,31.1515,31.1016,31.1016,138433.0
2017-11-16 11:50:00,37.34,37.41,37.33,37.39,162630.0,31.1016,31.1599,31.0932,31.1432,162630.0
2017-11-16 11:55:00,37.39,37.39,37.33,37.38,121068.0,31.1432,31.1432,31.0932,31.1349,121068.0
2017-11-16 12:00:00,37.38,37.39,37.3,37.31,215682.0,31.1349,31.1432,31.0682,31.0766,215682.0
2017-11-16 12:05:00,37.32,37.38,37.3,37.3,108630.0,31.0849,31.1349,31.0682,31.0682,108630.0
2017-11-16 12:10:00,37.3,37.36,37.3,37.36,98013.0,31.0682,31.1182,31.0682,31.1182,98013.0
2017-11-16 12:15:00,37.35,37.36,37.29,37.29,74546.0,31.1099,31.1182,31.0599,31.0599,74546.0
2017-11-16 12:20:00,37.29,37.36,37.28,37.36,84392.0,31.0599,31.1182,31.0516,31.1182,84392.0
2017-11-16 12:25:00,37.36,37.45,37.35,37.45,208516.0,31.1182,31.1932,31.1099,31.1932,208516.0
2017-11-16 12:30:00,37.45,37.45,37.35,37.37,138656.0,31.1932,31.1932,31.1099,31.1266,138656.0
2017-11-16 12:35:00,37.36,37.37,37.31,37.32,144345.0,31.1182,31.1266,31.0766,31.0849,144345.0
2017-11-16 12:40:00,37.33,37.38,37.3,37.38,131621.0,31.0932,31.1349,31.0682,31.1349,131621.0
2017-11-16 12:45:00,37.38,37.39,37.24,37.25,210767.0,31.1349,31.1432,31.0183,31.0266,210767.0
2017-11-16 12:50:00,37.25,37.31,37.25,37.3,143818.0,31.0266,31.0766,31.0266,31.0682,143818.0
2017-11-16 12:55:00,37.31,37.34,37.24,37.26,215251.0,31.0766,31.1016,31.0183,31.0349,215251.0
2017-11-16 13:00:00,37.27,37.29,37.23,37.29,143360.0,31.0433,31.0599,31.0099,31.0599,143360.0
2017-11-16 13:05:00,37.29,37.35,37.28,37.32,181727.0,31.0599,31.1099,31.0516,31.0849,181727.0
2017-11-16 13:10:00,37.33,37.35,37.22,37.26,123604.0,31.0932,31.1099,31.0016,31.0349,123604.0
2017-11-16 13:15:00,37.27,37.32,37.26,37.27,80777.0,31.0433,31.0849,31.0349,31.0433,80777.0
2017-11-16 13:20:00,37.27,37.32,37.27,37.28,110568.0,31.0433,31.0849,31.0433,31.0516,110568.0
2017-11-16 13:25:00,37.29,37.33,37.28,37.3,98057.0,31.0599,31.0932,31.0516,31.0682,98057.0
2017-11-16 13:30:00,37.3,37.32,37.27,37.3,124640.0,31.0682,31.0849,31.0433,31.0682,124640.0
2017-11-16 13:35:00,37.3,37.32,37.23,37.23,107826.0,31.0682,31.0849,31.0099,31.0099,107826.0
2017-11-16 13:40:00,37.23,37.3,37.22,37.26,172858.0,31.0099,31.0682,31.0016,31.0349,172858.0
2017-11-16 13:45:00,37.26,37.27,37.21,37.27,152998.0,31.0349,31.0433,30.9933,31.0433,152998.0
2017-11-16 13:50:00,37.26,37.3,37.25,37.27,162084.0,31.0349,31.0682,31.0266,31.0433,162084.0
2017-11-16 13:55:00,37.27,37.28,37.21,37.22,175762.0,31.0433,31.0516,30.9933,31.0016,175762.0
2017-11-16 14:00:00,37.22,37.26,37.21,37.25,133756.0,31.0016,31.0349,30.9933,31.0266,133756.0
2017-11-16 14:05:00,37.25,37.28,37.24,37.27,145599.0,31.0266,31.0516,31.0183,31.0433,145599.0
2017-11-16 14:10:00,37.27,37.3,37.22,37.26,146542.0,31.0433,31.0682,31.0016,31.0349,146542.0
2017-11-16 14:15:00,37.26,37.26,37.21,37.23,151083.0,31.0349,31.0349,30.9933,31.0099,151083.0
2017-11-16 14:20:00,37.24,37.24,37.2,37.23,124549.0,31.0183,31.0183,30.985,31.0099,124549.0
2017-11-16 14:25:00,37.23,37.24,37.2,37.23,156931.0,31.0099,31.0183,30.985,31.0099,156931.0
2017-11-16 14:30:00,37.23,37.24,37.11,37.16,258051.0,31.0099,31.0183,30.91,30.9516,258051.0
2017-11-16 14:35:00,37.16,37.18,37.14,37.15,150436.0,30.9516,30.9683,30.935,30.9433,150436.0
2017-11-16 14:40:00,37.15,37.19,37.14,37.18,156243.0,30.9433,30.9766,30.935,30.9683,156243.0
2017-11-16 14:45:00,37.19,37.19,37.14,37.16,217566.0,30.9766,30.9766,30.935,30.9516,217566.0
2017-11-16 14:50:00,37.16,37.16,37.1,37.11,196163.0,30.9516,30.9516,30.9017,30.91,196163.0
2017-11-16 14:55:00,37.11,37.13,37.09,37.12,280930.0,30.91,30.9266,30.8933,30.9183,280930.0
2017-11-16 15:00:00,37.12,37.13,37.05,37.06,252791.0,30.9183,30.9266,30.86,30.8683,252791.0
2017-11-16 15:05:00,37.06,37.08,37.03,37.08,255539.0,30.8683,30.885,30.8434,30.885,255539.0
2017-11-16 15:10:00,37.08,37.12,37.05,37.12,275383.0,30.885,30.9183,30.86,30.9183,275383.0
2017-11-16 15:15:00,37.12,37.12,37.02,37.09,319907.0,30.9183,30.9183,30.835,30.8933,319907.0
2017-11-16 15:20:00,37.09,37.11,37.03,37.05,255092.0,30.8933,30.91,30.8434,30.86,255092.0
2017-11-16 15:25:00,37.06,37.07,37.02,37.05,213183.0,30.8683,30.8767,30.835,30.86,213183.0
2017-11-16 15:30:00,37.05,37.05,37.02,37.02,218085.0,30.86,30.86,30.835,30.835,218085.0
2017-11-16 15:35:00,37.03,37.07,37.02,37.05,168230.0,30.8434,30.8767,30.835,30.86,168230.0
2017-11-16 15:40:00,37.04,37.08,37.03,37.06,265724.0,30.8517,30.885,30.8434,30.8683,265724.0
2017-11-16 15:45:00,37.06,37.08,37.04,37.05,222061.0,30.8683,30.885,30.8517,30.86,222061.0
2017-11-16 15:50:00,37.05,37.13,37.04,37.07,686115.0,30.86,30.9266,30.8517,30.8767,686115.0
2017-11-16 15:55:00,37.07,37.07,37.03,37.06,956419.0,30.8767,30.8767,30.8434,30.8683,956419.0
2017-11-17 09:30:00,37.04,37.04,36.14,36.16,2035593.0,30.8517,30.8517,30.102,30.1187,2035593.0
2017-11-17 09:35:00,36.17,36.54,36.13,36.17,1179369.0,30.127,30.4352,30.0937,30.127,1179369.0
2017-11-17 09:40:00,36.15,36.58,36.12,36.58,762118.0,30.1104,30.4685,30.0854,30.4685,762118.0
2017-11-17 09:45:00,36.58,36.6,36.44,36.5,367629.0,30.4685,30.4852,30.3519,30.4019,367629.0
2017-11-17 09:50:00,36.5,36.5,36.4,36.46,251171.0,30.4019,30.4019,30.3186,30.3686,251171.0
2017-11-17 09:55:00,36.45,36.46,36.36,36.38,300023.0,30.3603,30.3686,30.2853,30.302,300023.0
2017-11-17 10:00:00,36.38,36.48,36.35,36.46,446244.0,30.302,30.3852,30.277,30.3686,446244.0
2017-11-17 10:05:00,36.46,36.5,36.43,36.47,471764.0,30.3686,30.4019,30.3436,30.3769,471764.0
2017-11-17 10:10:00,36.47,36.5,36.43,36.5,510515.0,30.3769,30.4019,30.3436,30.4019,510515.0
2017-11-17 10:15:00,36.49,36.5,36.41,36.45,662873.0,30.3936,30.4019,30.3269,30.3603,662873.0
2017-11-17 10:20:00,36.45,36.5,36.37,36.49,302993.0,30.3603,30.4019,30.2936,30.3936,302993.0
2017-11-17 10:25:00,36.49,36.5,36.46,36.49,213323.0,30.3936,30.4019,30.3686,30.3936,213323.0
2017-11-17 10:30:00,36.5,36.51,36.43,36.5,750288.0,30.4019,30.4102,30.3436,30.4019,750288.0
2017-11-17 10:35:00,36.5,36.59,36.48,36.59,606613.0,30.4019,30.4769,30.3852,30.4769,606613.0
2017-11-17 10:40:00,36.59,36.59,36.48,36.51,468716.0,30.4769,30.4769,30.3852,30.4102,468716.0
2017-11-17 10:45:00,36.51,36.59,36.5,36.54,245356.0,30.4102,30.4769,30.4019,30.4352,245356.0
2017-11-17 10:50:00,36.54,36.59,36.52,36.59,161710.0,30.4352,30.4769,30.4186,30.4769,161710.0
2017-11-17 10:55:00,36.59,36.69,36.55,36.66,520155.0,30.4769,30.5602,30.4435,30.5352,520155.0
2017-11-17 11:00:00,36.66,36.69,36.56,36.6,187810.0,30.5352,30.5602,30.4519,30.4852,187810.0
2017-11-17 11:05:00,36.6,36.67,36.56,36.66,170843.0,30.4852,30.5435,30.4519,30.5352,170843.0
2017-11-17 11:10:00,36.65,36.71,36.62,36.65,279280.0,30.5268,30.5768,30.5019,30.5268,279280.0
2017-11-17 11:15:00,36.65,36.69,36.65,36.68,144968.0,30.5268,30.5602,30.5268,30.5518,144968.0
2017-11-17 11:20:00,36.69,36.69,36.62,36.63,166999.0,30.5602,30.5602,30.5019,30.5102,166999.0
2017-11-17 11:25:00,36.63,36.63,36.51,36.55,516461.0,30.5102,30.5102,30.4102,30.4435,516461.0
2017-11-17 11:30:00,36.55,36.57,36.54,36.55,343674.0,30.4435,30.4602,30.4352,30.4435,343674.0
2017-11-17 11:35:00,36.54,36.58,36.48,36.49,758955.0,30.4352,30.4685,30.3852,30.3936,758955.0
2017-11-17 11:40:00,36.5,36.55,36.44,36.54,322358.0,30.4019,30.4435,30.3519,30.4352,322358.0
2017-11-17 11:45:00,36.54,36.55,36.49,36.52,210587.0,30.4352,30.4435,30.3936,30.4186,210587.0
2017-11-17 11:50:00,36.53,36.53,36.48,36.53,121943.0,30.4269,30.4269,30.3852,30.4269,121943.0
2017-11-17 11:55:00,36.53,36.55,36.49,36.53,199660.0,30.4269,30.4435,30.3936,30.4269,199660.0
2017-11-17 12:00:00,36.53,36.54,36.49,36.5,531526.0,30.4269,30.4352,30.3936,30.4019,531526.0
2017-11-17 12:05:00,36.5,36.52,36.48,36.5,202970.0,30.4019,30.4186,30.3852,30.4019,202970.0
2017-11-17 12:10:00,36.5,36.5,36.45,36.48,133213.0,30.4019,30.4019,30.3603,30.3852,133213.0
2017-11-17 12:15:00,36.48,36.51,36.46,36.48,441921.0,30.3852,30.4102,30.3686,30.3852,441921.0
2017-11-17 12:20:00,36.48,36.52,36.46,36.49,549815.0,30.3852,30.4186,30.3686,30.3936,549815.0
2017-11-17 12:25:00,36.5,36.53,36.47,36.51,488567.0,30.4019,30.4269,30.3769,30.4102,488567.0
2017-11-17 12:30:00,36.5,36.54,36.48,36.5,766920.0,30.4019,30.4352,30.3852,30.4019,766920.0
2017-11-17 12:35:00,36.51,36.54,36.49,36.5,149312.0,30.4102,30.4352,30.3936,30.4019,149312.0
2017-11-17 12:40:00,36.5,36.52,36.48,36.51,249481.0,30.4019,30.4186,30.3852,30.4102,249481.0
2017-11-17 12:45:00,36.51,36.52,36.48,36.51,270399.0,30.4102,30.4186,30.3852,30.4102,270399.0
2017-11-17 12:50:00,36.51,36.53,36.42,36.45,1376904.0,30.4102,30.4269,30.3353,30.3603,1376904.0
2017-11-17 12:55:00,36.45,36.46,36.44,36.45,300719.0,30.3603,30.3686,30.3519,30.3603,300719.0
2017-11-17 13:00:00,36.44,36.47,36.44,36.47,989410.0,30.3519,30.3769,30.3519,30.3769,989410.0
2017-11-17 13:05:00,36.47,36.52,36.46,36.5,392484.0,30.3769,30.4186,30.3686,30.4019,392484.0
2017-11-17 13:10:00,36.5,36.5,36.45,36.47,189349.0,30.4019,30.4019,30.3603,30.3769,189349.0
2017-11-17 13:15:00,36.47,36.5,36.44,36.49,117980.0,30.3769,30.4019,30.3519,30.3936,117980.0
2017-11-17 13:20:00,36.48,36.49,36.44,36.47,139946.0,30.3852,30.3936,30.3519,30.3769,139946.0
2017-11-17 13:25:00,36.46,36.47,36.42,36.45,104350.0,30.3686,30.3769,30.3353,30.3603,104350.0
2017-11-17 13:30:00,36.45,36.47,36.41,36.44,213314.0,30.3603,30.3769,30.3269,30.3519,213314.0
2017-11-17 13:35:00,36.45,36.48,36.43,36.45,221418.0,30.3603,30.3852,30.3436,30.3603,221418.0
2017-11-17 13:40:00,36.46,36.46,36.43,36.44,269724.0,30.3686,30.3686,30.3436,30.3519,269724.0
2017-11-17 13:45:00,36.44,36.46,36.41,36.43,447986.0,30.3519,30.3686,30.3269,30.3436,447986.0
2017-11-17 13:50:00,36.42,36.47,36.34,36.45,273542.0,30.3353,30.3769,30.2686,30.3603,273542.0
2017-11-17 13:55:00,36.46,36.46,36.42,36.45,157496.0,30.3686,30.3686,30.3353,30.3603,157496.0
2017-11-17 14:00:00,36.46,36.46,36.34,36.36,570685.0,30.3686,30.3686,30.2686,30.2853,570685.0
2017-11-17 14:05:00,36.36,36.42,36.35,36.42,192423.0,30.2853,30.3353,30.277,30.3353,192423.0
2017-11-17 14:10:00,36.42,36.45,36.32,36.34,448100.0,30.3353,30.3603,30.252,30.2686,448100.0
2017-11-17 14:15:00,36.34,36.41,36.34,36.4,159861.0,30.2686,30.3269,30.2686,30.3186,159861.0
2017-11-17 14:20:00,36.4,36.43,36.36,36.37,329164.0,30.3186,30.3436,30.2853,30.2936,329164.0
2017-11-17 14:25:00,36.37,36.41,36.35,36.38,210378.0,30.2936,30.3269,30.277,30.302,210378.0
2017-11-17 14:30:00,36.38,36.39,36.37,36.38,95216.0,30.302,30.3103,30.2936,30.302,95216.0
2017-11-17 14:35:00,36.37,36.38,36.3,36.32,288262.0,30.2936,30.302,30.2353,30.252,288262.0
2017-11-17 14:40:00,36.33,36.39,36.32,36.36,154694.0,30.2603,30.3103,30.252,30.2853,154694.0
2017-11-17 14:45:00,36.37,36.37,36.34,36.34,175173.0,30.2936,30.2936,30.2686,30.2686,175173.0
2017-11-17 14:50:00,36.34,36.36,36.31,36.32,233598.0,30.2686,30.2853,30.2436,30.252,233598.0
2017-11-17 14:55:00,36.33,36.36,36.31,36.35,174343.0,30.2603,30.2853,30.2436,30.277,174343.0
2017-11-17 15:00:00,36.36,36.37,36.26,36.29,377113.0,30.2853,30.2936,30.202,30.227,377113.0
2017-11-17 15:05:00,36.29,36.33,36.28,36.31,253800.0,30.227,30.2603,30.2187,30.2436,253800.0
2017-11-17 15:10:00,36.3,36.31,36.23,36.25,358070.0,30.2353,30.2436,30.177,30.1937,358070.0
2017-11-17 15:15:00,36.25,36.3,36.24,36.26,186822.0,30.1937,30.2353,30.1853,30.202,186822.0
2017-11-17 15:20:00,36.27,36.31,36.24,36.28,284605.0,30.2103,30.2436,30.1853,30.2187,284605.0
2017-11-17 15:25:00,36.28,36.29,36.26,36.26,207788.0,30.2187,30.227,30.202,30.202,207788.0
2017-11-17 15:30:00,36.26,36.31,36.25,36.25,473927.0,30.202,30.2436,30.1937,30.1937,473927.0
2017-11-17 15:35:00,36.25,36.29,36.23,36.23,584631.0,30.1937,30.227,30.177,30.177,584631.0
2017-11-17 15:40:00,36.23,36.27,36.2,36.21,431357.0,30.177,30.2103,30.152,30.1604,431357.0
2017-11-17 15:45:00,36.22,36.27,36.21,36.23,509686.0,30.1687,30.2103,30.1604,30.177,509686.0
2017-11-17 15:50:00,36.24,36.25,36.19,36.21,1144730.0,30.1853,30.1937,30.1437,30.1604,1144730.0
2017-11-17 15:55:00,36.21,36.22,36.15,36.16,2131745.0,30.1604,30.1687,30.1104,30.1187,2131745.0
2017-11-20 09:30:00,36.1,36.27,36.05,36.09,368304.0,30.0687,30.2103,30.0271,30.0604,368304.0
2017-11-20 09:35:00,36.09,36.2,36.09,36.17,147660.0,30.0604,30.152,30.0604,30.127,147660.0
2017-11-20 09:40:00,36.17,36.19,36.1,36.12,180849.0,30.127,30.1437,30.0687,30.0854,180849.0
2017-11-20 09:45:00,36.12,36.28,36.09,36.22,185362.0,30.0854,30.2187,30.0604,30.1687,185362.0
2017-11-20 09:50:00,36.22,36.25,36.2,36.24,120880.0,30.1687,30.1937,30.152,30.1853,120880.0
2017-11-20 09:55:00,36.24,36.29,36.22,36.25,288201.0,30.1853,30.227,30.1687,30.1937,288201.0
2017-11-20 10:00:00,36.25,36.28,36.16,36.24,136560.0,30.1937,30.2187,30.1187,30.1853,136560.0
2017-11-20 10:05:00,36.24,36.35,36.24,36.33,170937.0,30.1853,30.277,30.1853,30.2603,170937.0
2017-11-20 10:10:00,36.32,36.33,36.23,36.25,224485.0,30.252,30.2603,30.177,30.1937,224485.0
2017-11-20 10:15:00,36.24,36.3,36.22,36.22,254651.0,30.1853,30.2353,30.1687,30.1687,254651.0
2017-11-20 10:20:00,36.23,36.26,36.17,36.23,173264.0,30.177,30.202,30.127,30.177,173264.0
2017-11-20 10:25:00,36.23,36.24,36.18,36.22,166237.0,30.177,30.1853,30.1354,30.1687,166237.0
2017-11-20 10:30:00,36.23,36.23,36.13,36.15,176360.0,30.177,30.177,30.0937,30.1104,176360.0
2017-11-20 10:35:00,36.14,36.15,36.05,36.06,304209.0,30.102,30.1104,30.0271,30.0354,304209.0
2017-11-20 10:40:00,36.05,36.16,36.05,36.14,498365.0,30.0271,30.1187,30.0271,30.102,498365.0
2017-11-20 10:45:00,36.14,36.15,36.1,36.11,113869.0,30.102,30.1104,30.0687,30.0771,113869.0
2017-11-20 10:50:00,36.11,36.14,36.07,36.13,225879.0,30.0771,30.102,30.0437,30.0937,225879.0
2017-11-20 10:55:00,36.14,36.17,36.13,36.14,207740.0,30.102,30.127,30.0937,30.102,207740.0
2017-11-20 11:00:00,36.14,36.15,36.12,36.13,124569.0,30.102,30.1104,30.0854,30.0937,124569.0
2017-11-20 11:05:00,36.14,36.14,36.1,36.11,110873.0,30.102,30.102,30.0687,30.0771,110873.0
2017-11-20 11:10:00,36.11,36.18,36.1,36.16,172159.0,30.0771,30.1354,30.0687,30.1187,172159.0
2017-11-20 11:15:00,36.16,36.17,36.13,36.17,137987.0,30.1187,30.127,30.0937,30.127,137987.0
2017-11-20 11:20:00,36.17,36.2,36.14,36.16,157433.0,30.127,30.152,30.102,30.1187,157433.0
2017-11-20 11:25:00,36.16,36.17,36.11,36.13,209451.0,30.1187,30.127,30.0771,30.0937,209451.0
2017-11-20 11:30:00,36.13,36.15,36.11,36.15,194321.0,30.0937,30.1104,30.0771,30.1104,194321.0
2017-11-20 11:35:00,36.14,36.15,36.03,36.07,156427.0,30.102,30.1104,30.0104,30.0437,156427.0
2017-11-20 11:40:00,36.07,36.13,36.07,36.08,137102.0,30.0437,30.0937,30.0437,30.0521,137102.0
2017-11-20 11:45:00,36.08,36.09,36.05,36.07,172312.0,30.0521,30.0604,30.0271,30.0437,172312.0
2017-11-20 11:50:00,36.06,36.15,36.06,36.14,148542.0,30.0354,30.1104,30.0354,30.102,148542.0
2017-11-20 11:55:00,36.14,36.17,36.09,36.09,142485.0,30.102,30.127,30.0604,30.0604,142485.0
2017-11-20 12:00:00,36.09,36.11,36.07,36.09,136088.0,30.0604,30.0771,30.0437,30.0604,136088.0
2017-11-20 12:05:00,36.09,36.1,36.06,36.06,106371.0,30.0604,30.0687,30.0354,30.0354,106371.0
2017-11-20 12:10:00,36.06,36.07,36.04,36.06,192918.0,30.0354,30.0437,30.0188,30.0354,192918.0
2017-11-20 12:15:00,36.06,36.07,36.04,36.07,52078.0,30.0354,30.0437,30.0188,30.0437,52078.0
2017-11-20 12:20:00,36.06,36.07,35.97,36.0,273967.0,30.0354,30.0437,29.9604,29.9854,273967.0
2017-11-20 12:25:00,36.0,36.05,36.0,36.05,115869.0,29.9854,30.0271,29.9854,30.0271,115869.0
2017-11-20 12:30:00,36.05,36.07,36.03,36.03,65277.0,30.0271,30.0437,30.0104,30.0104,65277.0
2017-11-20 12:35:00,36.04,36.06,36.01,36.05,109161.0,30.0188,30.0354,29.9938,30.0271,109161.0
2017-11-20 12:40:00,36.05,36.11,36.05,36.11,111149.0,30.0271,30.0771,30.0271,30.0771,111149.0
2017-11-20 12:45:00,36.11,36.11,36.07,36.11,111757.0,30.0771,30.0771,30.0437,30.0771,111757.0
2017-11-20 12:50:00,36.11,36.11,36.06,36.07,150043.0,30.0771,30.0771,30.0354,30.0437,150043.0
2017-11-20 12:55:00,36.07,36.09,36.07,36.09,82531.0,30.0437,30.0604,30.0437,30.0604,82531.0
2017-11-20 13:00:00,36.09,36.12,36.08,36.09,189104.0,30.0604,30.0854,30.0521,30.0604,189104.0
2017-11-20 13:05:00,36.09,36.09,36.04,36.04,139942.0,30.0604,30.0604,30.0188,30.0188,139942.0
2017-11-20 13:10:00,36.04,36.05,36.03,36.04,100675.0,30.0188,30.0271,30.0104,30.0188,100675.0
2017-11-20 13:15:00,36.04,36.05,35.99,36.0,260610.0,30.0188,30.0271,29.9771,29.9854,260610.0
2017-11-20 13:20:00,36.0,36.01,35.98,35.99,132347.0,29.9854,29.9938,29.9688,29.9771,132347.0
2017-11-20 13:25:00,36.0,36.0,35.98,35.98,64885.0,29.9854,29.9854,29.9688,29.9688,64885.0
2017-11-20 13:30:00,35.98,35.99,35.96,35.98,131603.0,29.9688,29.9771,29.9521,29.9688,131603.0
2017-11-20 13:35:00,35.99,36.0,35.97,35.98,241671.0,29.9771,29.9854,29.9604,29.9688,241671.0
2017-11-20 13:40:00,35.97,36.0,35.97,35.98,196144.0,29.9604,29.9854,29.9604,29.9688,196144.0
2017-11-20 13:45:00,35.98,35.99,35.96,35.96,140431.0,29.9688,29.9771,29.9521,29.9521,140431.0
2017-11-20 13:50:00,35.96,35.97,35.93,35.93,78323.0,29.9521,29.9604,29.9271,29.9271,78323.0
2017-11-20 13:55:00,35.93,35.96,35.93,35.95,141030.0,29.9271,29.9521,29.9271,29.9438,141030.0
2017-11-20 14:00:00,35.95,35.96,35.92,35.94,153967.0,29.9438,29.9521,29.9188,29.9355,153967.0
2017-11-20 14:05:00,35.94,35.95,35.93,35.95,63913.0,29.9355,29.9438,29.9271,29.9438,63913.0
2017-11-20 14:10:00,35.95,35.99,35.94,35.98,210366.0,29.9438,29.9771,29.9355,29.9688,210366.0
2017-11-20 14:15:00,35.98,35.99,35.94,35.95,144135.0,29.9688,29.9771,29.9355,29.9438,144135.0
2017-11-20 14:20:00,35.95,35.97,35.94,35.95,104165.0,29.9438,29.9604,29.9355,29.9438,104165.0
2017-11-20 14:25:00,35.95,35.96,35.93,35.95,104285.0,29.9438,29.9521,29.9271,29.9438,104285.0
2017-11-20 14:30:00,35.95,35.95,35.9,35.9,112723.0,29.9438,29.9438,29.9021,29.9021,112723.0
2017-11-20 14:35:00,35.91,35.92,35.88,35.88,219182.0,29.9105,29.9188,29.8855,29.8855,219182.0
2017-11-20 14:40:00,35.88,35.93,35.87,35.91,177004.0,29.8855,29.9271,29.8772,29.9105,177004.0
2017-11-20 14:45:00,35.91,35.92,35.87,35.9,90886.0,29.9105,29.9188,29.8772,29.9021,90886.0
2017-11-20 14:50:00,35.9,35.91,35.88,35.89,65530.0,29.9021,29.9105,29.8855,29.8938,65530.0
2017-11-20 14:55:00,35.89,35.9,35.85,35.86,144832.0,29.8938,29.9021,29.8605,29.8688,144832.0
2017-11-20 15:00:00,35.87,35.89,35.86,35.88,105165.0,29.8772,29.8938,29.8688,29.8855,105165.0
2017-11-20 15:05:00,35.88,35.9,35.87,35.9,186547.0,29.8855,29.9021,29.8772,29.9021,186547.0
2017-11-20 15:10:00,35.9,35.91,35.87,35.87,372518.0,29.9021,29.9105,29.8772,29.8772,372518.0
2017-11-20 15:15:00,35.87,35.87,35.82,35.82,211281.0,29.8772,29.8772,29.8355,29.8355,211281.0
2017-11-20 15:20:00,35.82,35.85,35.82,35.82,266501.0,29.8355,29.8605,29.8355,29.8355,266501.0
2017-11-20 15:25:00,35.82,35.83,35.75,35.78,410990.0,29.8355,29.8438,29.7772,29.8022,410990.0
2017-11-20 15:30:00,35.78,35.8,35.77,35.79,201408.0,29.8022,29.8189,29.7939,29.8105,201408.0
2017-11-20 15:35:00,35.79,35.84,35.78,35.81,356495.0,29.8105,29.8522,29.8022,29.8272,356495.0
2017-11-20 15:40:00,35.81,35.84,35.8,35.8,261910.0,29.8272,29.8522,29.8189,29.8189,261910.0
2017-11-20 15:45:00,35.8,35.85,35.79,35.85,519084.0,29.8189,29.8605,29.8105,29.8605,519084.0
2017-11-20 15:50:00,35.82,35.83,35.79,35.81,541391.0,29.8355,29.8438,29.8105,29.8272,541391.0
2017-11-20 15:55:00,35.82,35.86,35.77,35.83,1711716.0,29.8355,29.8688,29.7939,29.8438,1711716.0
2017-11-21 09:30:00,36.14,36.14,36.0,36.11,529146.0,30.102,30.102,29.9854,30.0771,529146.0
2017-11-21 09:35:00,36.12,36.21,36.09,36.2,357823.0,30.0854,30.1604,30.0604,30.152,357823.0
2017-11-21 09:40:00,36.2,36.35,36.19,36.29,437611.0,30.152,30.277,30.1437,30.227,437611.0
2017-11-21 09:45:00,36.29,36.35,36.24,36.28,554326.0,30.227,30.277,30.1853,30.2187,554326.0
2017-11-21 09:50:00,36.29,36.31,36.25,36.29,290066.0,30.227,30.2436,30.1937,30.227,290066.0
2017-11-21 09:55:00,36.3,36.32,36.23,36.23,227847.0,30.2353,30.252,30.177,30.177,227847.0
2017-11-21 10:00:00,36.23,36.24,36.16,36.22,193169.0,30.177,30.1853,30.1187,30.1687,193169.0
2017-11-21 10:05:00,36.23,36.24,36.16,36.22,320027.0,30.177,30.1853,30.1187,30.1687,320027.0
2017-11-21 10:10:00,36.22,36.36,36.21,36.34,372863.0,30.1687,30.2853,30.1604,30.2686,372863.0
2017-11-21 10:15:00,36.34,36.35,36.28,36.3,327129.0,30.2686,30.277,30.2187,30.2353,327129.0
2017-11-21 10:20:00,36.29,36.37,36.29,36.33,230820.0,30.227,30.2936,30.227,30.2603,230820.0
2017-11-21 10:25:00,36.34,36.48,36.33,36.46,641997.0,30.2686,30.3852,30.2603,30.3686,641997.0
2017-11-21 10:30:00,36.46,36.49,36.43,36.45,282215.0,30.3686,30.3936,30.3436,30.3603,282215.0
2017-11-21 10:35:00,36.45,36.46,36.42,36.44,179534.0,30.3603,30.3686,30.3353,30.3519,179534.0
2017-11-21 10:40:00,36.44,36.47,36.41,36.41,375730.0,30.3519,30.3769,30.3269,30.3269,375730.0
2017-11-21 10:45:00,36.41,36.45,36.4,36.45,277519.0,30.3269,30.3603,30.3186,30.3603,277519.0
2017-11-21 10:50:00,36.45,36.45,36.38,36.39,285596.0,30.3603,30.3603,30.302,30.3103,285596.0
2017-11-21 10:55:00,36.39,36.42,36.37,36.41,166506.0,30.3103,30.3353,30.2936,30.3269,166506.0
2017-11-21 11:00:00,36.41,36.43,36.39,36.41,202788.0,30.3269,30.3436,30.3103,30.3269,202788.0
2017-11-21 11:05:00,36.41,36.42,36.36,36.41,176612.0,30.3269,30.3353,30.2853,30.3269,176612.0
2017-11-21 11:10:00,36.41,36.41,36.34,36.36,249535.0,30.3269,30.3269,30.2686,30.2853,249535.0
2017-11-21 11:15:00,36.36,36.36,36.3,36.32,168156.0,30.2853,30.2853,30.2353,30.252,168156.0
2017-11-21 11:20:00,36.32,36.32,36.27,36.27,172532.0,30.252,30.252,30.2103,30.2103,172532.0
2017-11-21 11:25:00,36.27,36.36,36.27,36.36,164331.0,30.2103,30.2853,30.2103,30.2853,164331.0
2017-11-21 11:30:00,36.36,36.37,36.31,36.32,171105.0,30.2853,30.2936,30.2436,30.252,171105.0
2017-11-21 11:35:00,36.32,36.34,36.31,36.34,109791.0,30.252,30.2686,30.2436,30.2686,109791.0
2017-11-21 11:40:00,36.34,36.38,36.31,36.37,177214.0,30.2686,30.302,30.2436,30.2936,177214.0
2017-11-21 11:45:00,36.37,36.4,36.34,36.37,308896.0,30.2936,30.3186,30.2686,30.2936,308896.0
2017-11-21 11:50:00,36.37,36.4,36.34,36.38,189352.0,30.2936,30.3186,30.2686,30.302,189352.0
2017-11-21 11:55:00,36.38,36.44,36.37,36.4,210300.0,30.302,30.3519,30.2936,30.3186,210300.0
2017-11-21 12:00:00,36.4,36.42,36.36,36.37,175700.0,30.3186,30.3353,30.2853,30.2936,175700.0
2017-11-21 12:05:00,36.36,36.44,36.36,36.41,251075.0,30.2853,30.3519,30.2853,30.3269,251075.0
2017-11-21 12:10:00,36.41,36.42,36.36,36.37,109684.0,30.3269,30.3353,30.2853,30.2936,109684.0
2017-11-21 12:15:00,36.37,36.37,36.33,36.33,85904.0,30.2936,30.2936,30.2603,30.2603,85904.0
2017-11-21 12:20:00,36.34,36.36,36.33,36.33,125562.0,30.2686,30.2853,30.2603,30.2603,125562.0
2017-11-21 12:25:00,36.33,36.36,36.32,36.35,296055.0,30.2603,30.2853,30.252,30.277,296055.0
2017-11-21 12:30:00,36.36,36.37,36.33,36.34,383479.0,30.2853,30.2936,30.2603,30.2686,383479.0
2017-11-21 12:35:00,36.34,36.43,36.33,36.41,202291.0,30.2686,30.3436,30.2603,30.3269,202291.0
2017-11-21 12:40:00,36.42,36.44,36.4,36.43,120488.0,30.3353,30.3519,30.3186,30.3436,120488.0
2017-11-21 12:45:00,36.43,36.43,36.37,36.38,303687.0,30.3436,30.3436,30.2936,30.302,303687.0
2017-11-21 12:50:00,36.38,36.39,36.37,36.38,83969.0,30.302,30.3103,30.2936,30.302,83969.0
2017-11-21 12:55:00,36.38,36.49,36.38,36.48,212217.0,30.302,30.3936,30.302,30.3852,212217.0
2017-11-21 13:00:00,36.48,36.5,36.39,36.41,155494.0,30.3852,30.4019,30.3103,30.3269,155494.0
2017-11-21 13:05:00,36.41,36.43,36.39,36.41,181532.0,30.3269,30.3436,30.3103,30.3269,181532.0
2017-11-21 13:10:00,36.41,36.42,36.39,36.39,92035.0,30.3269,30.3353,30.3103,30.3103,92035.0
2017-11-21 13:15:00,36.39,36.42,36.37,36.38,136781.0,30.3103,30.3353,30.2936,30.302,136781.0
2017-11-21 13:20:00,36.38,36.4,36.37,36.37,169533.0,30.302,30.3186,30.2936,30.2936,169533.0
2017-11-21 13:25:00,36.37,36.41,36.34,36.36,370685.0,30.2936,30.3269,30.2686,30.2853,370685.0
2017-11-21 13:30:00,36.36,36.37,36.3,36.3,117368.0,30.2853,30.2936,30.2353,30.2353,117368.0
2017-11-21 13:35:00,36.3,36.41,36.3,36.38,244785.0,30.2353,30.3269,30.2353,30.302,244785.0
2017-11-21 13:40:00,36.39,36.41,36.33,36.34,134632.0,30.3103,30.3269,30.2603,30.2686,134632.0
2017-11-21 13:45:00,36.34,36.4,36.31,36.32,280051.0,30.2686,30.3186,30.2436,30.252,280051.0
2017-11-21 13:50:00,36.32,36.35,36.29,36.34,197351.0,30.252,30.277,30.227,30.2686,197351.0
2017-11-21 13:55:00,36.34,36.35,36.33,36.34,55350.0,30.2686,30.277,30.2603,30.2686,55350.0
2017-11-21 14:00:00,36.34,36.35,36.33,36.34,101432.0,30.2686,30.277,30.2603,30.2686,101432.0
2017-11-21 14:05:00,36.34,36.35,36.31,36.34,123336.0,30.2686,30.277,30.2436,30.2686,123336.0
2017-11-21 14:10:00,36.34,36.36,36.33,36.34,76999.0,30.2686,30.2853,30.2603,30.2686,76999.0
2017-11-21 14:15:00,36.34,36.36,36.31,36.36,178234.0,30.2686,30.2853,30.2436,30.2853,178234.0
2017-11-21 14:20:00,36.36,36.36,36.3,36.3,243690.0,30.2853,30.2853,30.2353,30.2353,243690.0
2017-11-21 14:25:00,36.3,36.33,36.3,36.33,60498.0,30.2353,30.2603,30.2353,30.2603,60498.0
2017-11-21 14:30:00,36.33,36.35,36.32,36.34,110166.0,30.2603,30.277,30.252,30.2686,110166.0
2017-11-21 14:35:00,36.34,36.37,36.32,36.36,168859.0,30.2686,30.2936,30.252,30.2853,168859.0
2017-11-21 14:40:00,36.35,36.4,36.35,36.4,103031.0,30.277,30.3186,30.277,30.3186,103031.0
2017-11-21 14:45:00,36.4,36.43,36.39,36.4,162713.0,30.3186,30.3436,30.3103,30.3186,162713.0
2017-11-21 14:50:00,36.41,36.43,36.4,36.4,179186.0,30.3269,30.3436,30.3186,30.3186,179186.0
2017-11-21 14:55:00,36.4,36.41,36.38,36.39,200939.0,30.3186,30.3269,30.302,30.3103,200939.0
2017-11-21 15:00:00,36.4,36.41,36.39,36.4,132322.0,30.3186,30.3269,30.3103,30.3186,132322.0
2017-11-21 15:05:00,36.4,36.41,36.35,36.36,247990.0,30.3186,30.3269,30.277,30.2853,247990.0
2017-11-21 15:10:00,36.36,36.37,36.35,36.36,155659.0,30.2853,30.2936,30.277,30.2853,155659.0
2017-11-21 15:15:00,36.36,36.4,36.35,36.4,109907.0,30.2853,30.3186,30.277,30.3186,109907.0
2017-11-21 15:20:00,36.39,36.4,36.37,36.38,270273.0,30.3103,30.3186,30.2936,30.302,270273.0
2017-11-21 15:25:00,36.39,36.4,36.38,36.39,223798.0,30.3103,30.3186,30.302,30.3103,223798.0
2017-11-21 15:30:00,36.4,36.41,36.38,36.4,226943.0,30.3186,30.3269,30.302,30.3186,226943.0
2017-11-21 15:35:00,36.4,36.41,36.39,36.41,206399.0,30.3186,30.3269,30.3103,30.3269,206399.0
2017-11-21 15:40:00,36.41,36.43,36.4,36.42,253846.0,30.3269,30.3436,30.3186,30.3353,253846.0
2017-11-21 15:45:00,36.43,36.44,36.4,36.4,510108.0,30.3436,30.3519,30.3186,30.3186,510108.0
2017-11-21 15:50:00,36.41,36.5,36.38,36.39,694283.0,30.3269,30.4019,30.302,30.3103,694283.0
2017-11-21 15:55:00,36.39,36.41,36.35,36.41,1388257.0,30.3103,30.3269,30.277,30.3269,1388257.0
2017-11-22 09:30:00,36.39,36.49,36.13,36.29,431881.0,30.3103,30.3936,30.0937,30.227,431881.0
2017-11-22 09:35:00,36.29,36.37,36.24,36.28,268976.0,30.227,30.2936,30.1853,30.2187,268976.0
2017-11-22 09:40:00,36.28,36.36,36.22,36.35,239103.0,30.2187,30.2853,30.1687,30.277,239103.0
2017-11-22 09:45:00,36.35,36.39,36.33,36.36,168014.0,30.277,30.3103,30.2603,30.2853,168014.0
2017-11-22 09:50:00,36.36,36.41,36.32,36.4,260673.0,30.2853,30.3269,30.252,30.3186,260673.0
2017-11-22 09:55:00,36.4,36.4,36.35,36.37,263507.0,30.3186,30.3186,30.277,30.2936,263507.0
2017-11-22 10:00:00,36.37,36.41,36.34,36.4,208586.0,30.2936,30.3269,30.2686,30.3186,208586.0
2017-11-22 10:05:00,36.39,36.43,36.35,36.37,113952.0,30.3103,30.3436,30.277,30.2936,113952.0
2017-11-22 10:10:00,36.36,36.39,36.34,36.36,186084.0,30.2853,30.3103,30.2686,30.2853,186084.0
2017-11-22 10:15:00,36.36,36.38,36.34,36.37,221053.0,30.2853,30.302,30.2686,30.2936,221053.0
2017-11-22 10:20:00,36.37,36.38,36.35,36.35,156060.0,30.2936,30.302,30.277,30.277,156060.0
2017-11-22 10:25:00,36.36,36.44,36.34,36.41,212695.0,30.2853,30.3519,30.2686,30.3269,212695.0
2017-11-22 10:30:00,36.41,36.41,36.36,36.37,116292.0,30.3269,30.3269,30.2853,30.2936,116292.0
2017-11-22 10:35:00,36.37,36.41,36.35,36.38,169034.0,30.2936,30.3269,30.277,30.302,169034.0
2017-11-22 10:40:00,36.39,36.42,36.37,36.39,182564.0,30.3103,30.3353,30.2936,30.3103,182564.0
2017-11-22 10:45:00,36.38,36.4,36.38,36.4,128024.0,30.302,30.3186,30.302,30.3186,128024.0
2017-11-22 10:50:00,36.4,36.41,36.38,36.4,132624.0,30.3186,30.3269,30.302,30.3186,132624.0
2017-11-22 10:55:00,36.4,36.41,36.38,36.4,204140.0,30.3186,30.3269,30.302,30.3186,204140.0
2017-11-22 11:00:00,36.4,36.41,36.36,36.36,93347.0,30.3186,30.3269,30.2853,30.2853,93347.0
2017-11-22 11:05:00,36.37,36.4,36.36,36.38,230828.0,30.2936,30.3186,30.2853,30.302,230828.0
2017-11-22 11:10:00,36.38,36.38,36.28,36.29,197692.0,30.302,30.302,30.2187,30.227,197692.0
2017-11-22 11:15:00,36.28,36.29,36.26,36.27,73274.0,30.2187,30.227,30.202,30.2103,73274.0
2017-11-22 11:20:00,36.27,36.31,36.26,36.3,119551.0,30.2103,30.2436,30.202,30.2353,119551.0
2017-11-22 11:25:00,36.3,36.3,36.22,36.23,490519.0,30.2353,30.2353,30.1687,30.177,490519.0
2017-11-22 11:30:00,36.23,36.29,36.23,36.28,70431.0,30.177,30.227,30.177,30.2187,70431.0
2017-11-22 11:35:00,36.28,36.29,36.26,36.28,61300.0,30.2187,30.227,30.202,30.2187,61300.0
2017-11-22 11:40:00,36.28,36.31,36.28,36.3,90302.0,30.2187,30.2436,30.2187,30.2353,90302.0
2017-11-22 11:45:00,36.3,36.32,36.28,36.32,131542.0,30.2353,30.252,30.2187,30.252,131542.0
2017-11-22 11:50:00,36.32,36.32,36.28,36.29,58885.0,30.252,30.252,30.2187,30.227,58885.0
2017-11-22 11:55:00,36.29,36.34,36.28,36.34,106015.0,30.227,30.2686,30.2187,30.2686,106015.0
2017-11-22 12:00:00,36.34,36.39,36.33,36.39,167525.0,30.2686,30.3103,30.2603,30.3103,167525.0
2017-11-22 12:05:00,36.39,36.39,36.35,36.36,115387.0,30.3103,30.3103,30.277,30.2853,115387.0
2017-11-22 12:10:00,36.36,36.36,36.34,36.35,38293.0,30.2853,30.2853,30.2686,30.277,38293.0
2017-11-22 12:15:00,36.34,36.38,36.34,36.36,64334.0,30.2686,30.302,30.2686,30.2853,64334.0
2017-11-22 12:20:00,36.36,36.38,36.33,36.38,97879.0,30.2853,30.302,30.2603,30.302,97879.0
2017-11-22 12:25:00,36.38,36.41,36.37,36.4,180187.0,30.302,30.3269,30.2936,30.3186,180187.0
2017-11-22 12:30:00,36.4,36.41,36.37,36.4,143819.0,30.3186,30.3269,30.2936,30.3186,143819.0
2017-11-22 12:35:00,36.4,36.4,36.38,36.4,59684.0,30.3186,30.3186,30.302,30.3186,59684.0
2017-11-22 12:40:00,36.4,36.41,36.39,36.4,230939.0,30.3186,30.3269,30.3103,30.3186,230939.0
2017-11-22 12:45:00,36.39,36.42,36.39,36.41,188967.0,30.3103,30.3353,30.3103,30.3269,188967.0
2017-11-22 12:50:00,36.41,36.41,36.37,36.39,101258.0,30.3269,30.3269,30.2936,30.3103,101258.0
2017-11-22 12:55:00,36.39,36.4,36.38,36.4,36701.0,30.3103,30.3186,30.302,30.3186,36701.0
2017-11-22 13:00:00,36.4,36.41,36.39,36.4,50837.0,30.3186,30.3269,30.3103,30.3186,50837.0
2017-11-22 13:05:00,36.4,36.4,36.38,36.39,70634.0,30.3186,30.3186,30.302,30.3103,70634.0
2017-11-22 13:10:00,36.39,36.41,36.39,36.4,78695.0,30.3103,30.3269,30.3103,30.3186,78695.0
2017-11-22 13:15:00,36.4,36.4,36.33,36.34,106761.0,30.3186,30.3186,30.2603,30.2686,106761.0
2017-11-22 13:20:00,36.34,36.35,36.32,36.34,110893.0,30.2686,30.277,30.252,30.2686,110893.0
2017-11-22 13:25:00,36.34,36.36,36.33,36.36,41187.0,30.2686,30.2853,30.2603,30.2853,41187.0
2017-11-22 13:30:00,36.35,36.39,36.35,36.38,93940.0,30.277,30.3103,30.277,30.302,93940.0
2017-11-22 13:35:00,36.38,36.4,36.36,36.4,105522.0,30.302,30.3186,30.2853,30.3186,105522.0
2017-11-22 13:40:00,36.39,36.4,36.38,36.39,64746.0,30.3103,30.3186,30.302,30.3103,64746.0
2017-11-22 13:45:00,36.4,36.44,36.39,36.44,168333.0,30.3186,30.3519,30.3103,30.3519,168333.0
2017-11-22 13:50:00,36.44,36.44,36.4,36.41,40888.0,30.3519,30.3519,30.3186,30.3269,40888.0
2017-11-22 13:55:00,36.41,36.47,36.4,36.42,137820.0,30.3269,30.3769,30.3186,30.3353,137820.0
2017-11-22 14:00:00,36.42,36.44,36.38,36.41,134199.0,30.3353,30.3519,30.302,30.3269,134199.0
2017-11-22 14:05:00,36.4,36.43,36.38,36.4,72671.0,30.3186,30.3436,30.302,30.3186,72671.0
2017-11-22 14:10:00,36.39,36.43,36.39,36.41,137636.0,30.3103,30.3436,30.3103,30.3269,137636.0
2017-11-22 14:15:00,36.41,36.43,36.38,36.41,179082.0,30.3269,30.3436,30.302,30.3269,179082.0
2017-11-22 14:20:00,36.41,36.41,36.39,36.41,68991.0,30.3269,30.3269,30.3103,30.3269,68991.0
2017-11-22 14:25:00,36.41,36.42,36.37,36.38,89123.0,30.3269,30.3353,30.2936,30.302,89123.0
2017-11-22 14:30:00,36.38,36.4,36.37,36.39,81252.0,30.302,30.3186,30.2936,30.3103,81252.0
2017-11-22 14:35:00,36.38,36.42,36.38,36.41,217019.0,30.302,30.3353,30.302,30.3269,217019.0
2017-11-22 14:40:00,36.41,36.43,36.41,36.43,178389.0,30.3269,30.3436,30.3269,30.3436,178389.0
2017-11-22 14:45:00,36.43,36.44,36.42,36.43,95708.0,30.3436,30.3519,30.3353,30.3436,95708.0
2017-11-22 14:50:00,36.43,36.44,36.42,36.43,77409.0,30.3436,30.3519,30.3353,30.3436,77409.0
2017-11-22 14:55:00,36.43,36.44,36.42,36.43,113255.0,30.3436,30.3519,30.3353,30.3436,113255.0
2017-11-22 15:00:00,36.43,36.43,36.38,36.39,182644.0,30.3436,30.3436,30.302,30.3103,182644.0
2017-11-22 15:05:00,36.39,36.41,36.38,36.39,113181.0,30.3103,30.3269,30.302,30.3103,113181.0
2017-11-22 15:10:00,36.39,36.4,36.37,36.39,129064.0,30.3103,30.3186,30.2936,30.3103,129064.0
2017-11-22 15:15:00,36.39,36.42,36.38,36.41,235897.0,30.3103,30.3353,30.302,30.3269,235897.0
2017-11-22 15:20:00,36.42,36.47,36.41,36.47,121679.0,30.3353,30.3769,30.3269,30.3769,121679.0
2017-11-22 15:25:00,36.47,36.48,36.4,36.45,285389.0,30.3769,30.3852,30.3186,30.3603,285389.0
2017-11-22 15:30:00,36.45,36.46,36.43,36.45,220377.0,30.3603,30.3686,30.3436,30.3603,220377.0
2017-11-22 15:35:00,36.45,36.45,36.41,36.45,212636.0,30.3603,30.3603,30.3269,30.3603,212636.0
2017-11-22 15:40:00,36.45,36.45,36.39,36.4,296982.0,30.3603,30.3603,30.3103,30.3186,296982.0
2017-11-22 15:45:00,36.4,36.4,36.37,36.37,192885.0,30.3186,30.3186,30.2936,30.2936,192885.0
2017-11-22 15:50:00,36.37,36.45,36.37,36.42,387441.0,30.2936,30.3603,30.2936,30.3353,387441.0
2017-11-22 15:55:00,36.41,36.42,36.37,36.39,765360.0,30.3269,30.3353,30.2936,30.3103,765360.0
2017-11-24 09:30:00,36.32,36.35,36.14,36.29,855490.0,30.252,30.277,30.102,30.227,855490.0
2017-11-24 09:35:00,36.29,36.3,36.05,36.07,232441.0,30.227,30.2353,30.0271,30.0437,232441.0
2017-11-24 09:40:00,36.08,36.09,35.93,36.01,244280.0,30.0521,30.0604,29.9271,29.9938,244280.0
2017-11-24 09:45:00,36.0,36.05,35.99,36.01,256412.0,29.9854,30.0271,29.9771,29.9938,256412.0
2017-11-24 09:50:00,36.01,36.04,35.97,35.98,263778.0,29.9938,30.0188,29.9604,29.9688,263778.0
2017-11-24 09:55:00,35.97,35.98,35.89,35.89,204058.0,29.9604,29.9688,29.8938,29.8938,204058.0
2017-11-24 10:00:00,35.89,35.9,35.81,35.84,184032.0,29.8938,29.9021,29.8272,29.8522,184032.0
2017-11-24 10:05:00,35.83,35.88,35.82,35.87,154543.0,29.8438,29.8855,29.8355,29.8772,154543.0
2017-11-24 10:10:00,35.87,35.96,35.86,35.94,240538.0,29.8772,29.9521,29.8688,29.9355,240538.0
2017-11-24 10:15:00,35.94,36.02,35.93,36.01,177643.0,29.9355,30.0021,29.9271,29.9938,177643.0
2017-11-24 10:20:00,36.01,36.01,35.95,35.97,132681.0,29.9938,29.9938,29.9438,29.9604,132681.0
2017-11-24 10:25:00,35.96,36.01,35.95,35.95,121160.0,29.9521,29.9938,29.9438,29.9438,121160.0
2017-11-24 10:30:00,35.96,35.96,35.89,35.9,134114.0,29.9521,29.9521,29.8938,29.9021,134114.0
2017-11-24 10:35:00,35.91,35.95,35.85,35.89,845098.0,29.9105,29.9438,29.8605,29.8938,845098.0
2017-11-24 10:40:00,35.88,35.89,35.84,35.86,204882.0,29.8855,29.8938,29.8522,29.8688,204882.0
2017-11-24 10:45:00,35.85,35.88,35.85,35.88,140321.0,29.8605,29.8855,29.8605,29.8855,140321.0
2017-11-24 10:50:00,35.88,35.88,35.85,35.85,400322.0,29.8855,29.8855,29.8605,29.8605,400322.0
2017-11-24 10:55:00,35.85,35.87,35.82,35.82,351236.0,29.8605,29.8772,29.8355,29.8355,351236.0
2017-11-24 11:00:00,35.82,35.85,35.82,35.84,205614.0,29.8355,29.8605,29.8355,29.8522,205614.0
2017-11-24 11:05:00,35.84,35.85,35.78,35.78,153247.0,29.8522,29.8605,29.8022,29.8022,153247.0
2017-11-24 11:10:00,35.79,35.83,35.78,35.83,161048.0,29.8105,29.8438,29.8022,29.8438,161048.0
2017-11-24 11:15:00,35.83,35.96,35.8,35.94,265422.0,29.8438,29.9521,29.8189,29.9355,265422.0
2017-11-24 11:20:00,35.95,35.95,35.9,35.9,98353.0,29.9438,29.9438,29.9021,29.9021,98353.0
2017-11-24 11:25:00,35.9,35.94,35.9,35.94,166207.0,29.9021,29.9355,29.9021,29.9355,166207.0
2017-11-24 11:30:00,35.94,35.97,35.92,35.95,336621.0,29.9355,29.9604,29.9188,29.9438,336621.0
2017-11-24 11:35:00,35.95,35.97,35.94,35.95,204901.0,29.9438,29.9604,29.9355,29.9438,204901.0
2017-11-24 11:40:00,35.95,35.95,35.93,35.94,84862.0,29.9438,29.9438,29.9271,29.9355,84862.0
2017-11-24 11:45:00,35.94,35.95,35.93,35.93,152779.0,29.9355,29.9438,29.9271,29.9271,152779.0
2017-11-24 11:50:00,35.93,35.94,35.92,35.93,118310.0,29.9271,29.9355,29.9188,29.9271,118310.0
2017-11-24 11:55:00,35.93,35.94,35.92,35.93,91528.0,29.9271,29.9355,29.9188,29.9271,91528.0
2017-11-24 12:00:00,35.93,35.95,35.92,35.94,146864.0,29.9271,29.9438,29.9188,29.9355,146864.0
2017-11-24 12:05:00,35.94,35.94,35.89,35.89,122869.0,29.9355,29.9355,29.8938,29.8938,122869.0
2017-11-24 12:10:00,35.9,35.91,35.89,35.9,103585.0,29.9021,29.9105,29.8938,29.9021,103585.0
2017-11-24 12:15:00,35.91,35.92,35.88,35.91,153846.0,29.9105,29.9188,29.8855,29.9105,153846.0
2017-11-24 12:20:00,35.91,35.91,35.88,35.9,191706.0,29.9105,29.9105,29.8855,29.9021,191706.0
2017-11-24 12:25:00,35.9,35.91,35.89,35.9,70746.0,29.9021,29.9105,29.8938,29.9021,70746.0
2017-11-24 12:30:00,35.9,35.9,35.86,35.86,108723.0,29.9021,29.9021,29.8688,29.8688,108723.0
2017-11-24 12:35:00,35.87,35.91,35.86,35.88,197462.0,29.8772,29.9105,29.8688,29.8855,197462.0
2017-11-24 12:40:00,35.88,35.9,35.86,35.88,145050.0,29.8855,29.9021,29.8688,29.8855,145050.0
2017-11-24 12:45:00,35.88,35.88,35.85,35.85,210176.0,29.8855,29.8855,29.8605,29.8605,210176.0
2017-11-24 12:50:00,35.85,35.87,35.85,35.87,252665.0,29.8605,29.8772,29.8605,29.8772,252665.0
2017-11-24 12:55:00,35.86,35.91,35.85,35.87,838897.0,29.8688,29.9105,29.8605,29.8772,838897.0
2017-11-27 09:30:00,35.78,35.87,35.73,35.79,463275.0,29.8022,29.8772,29.7605,29.8105,463275.0
2017-11-27 09:35:00,35.79,35.84,35.71,35.71,216149.0,29.8105,29.8522,29.7439,29.7439,216149.0
2017-11-27 09:40:00,35.72,35.76,35.67,35.69,215097.0,29.7522,29.7855,29.7106,29.7272,215097.0
2017-11-27 09:45:00,35.69,35.74,35.52,35.58,223544.0,29.7272,29.7689,29.5856,29.6356,223544.0
2017-11-27 09:50:00,35.57,35.62,35.54,35.57,183456.0,29.6273,29.6689,29.6023,29.6273,183456.0
2017-11-27 09:55:00,35.57,35.67,35.56,35.58,256423.0,29.6273,29.7106,29.6189,29.6356,256423.0
2017-11-27 10:00:00,35.58,35.58,35.5,35.58,218006.0,29.6356,29.6356,29.569,29.6356,218006.0
2017-11-27 10:05:00,35.57,35.59,35.5,35.54,182285.0,29.6273,29.6439,29.569,29.6023,182285.0
2017-11-27 10:10:00,35.54,35.6,35.54,35.57,407939.0,29.6023,29.6523,29.6023,29.6273,407939.0
2017-11-27 10:15:00,35.57,35.63,35.54,35.6,517216.0,29.6273,29.6773,29.6023,29.6523,517216.0
2017-11-27 10:20:00,35.61,35.64,35.59,35.62,193914.0,29.6606,29.6856,29.6439,29.6689,193914.0
2017-11-27 10:25:00,35.63,35.65,35.59,35.61,261695.0,29.6773,29.6939,29.6439,29.6606,261695.0
2017-11-27 10:30:00,35.61,35.62,35.55,35.55,327475.0,29.6606,29.6689,29.6106,29.6106,327475.0
2017-11-27 10:35:00,35.56,35.62,35.55,35.61,247608.0,29.6189,29.6689,29.6106,29.6606,247608.0
2017-11-27 10:40:00,35.61,35.62,35.57,35.59,225278.0,29.6606,29.6689,29.6273,29.6439,225278.0
2017-11-27 10:45:00,35.58,35.6,35.57,35.57,205395.0,29.6356,29.6523,29.6273,29.6273,205395.0
2017-11-27 10:50:00,35.57,35.57,35.48,35.51,224312.0,29.6273,29.6273,29.5523,29.5773,224312.0
2017-11-27 10:55:00,35.51,35.54,35.49,35.54,261719.0,29.5773,29.6023,29.5606,29.6023,261719.0
2017-11-27 11:00:00,35.53,35.54,35.47,35.5,406709.0,29.594,29.6023,29.544,29.569,406709.0
2017-11-27 11:05:00,35.5,35.5,35.46,35.49,190751.0,29.569,29.569,29.5357,29.5606,190751.0
2017-11-27 11:10:00,35.48,35.5,35.48,35.48,172178.0,29.5523,29.569,29.5523,29.5523,172178.0
2017-11-27 11:15:00,35.49,35.51,35.48,35.5,210882.0,29.5606,29.5773,29.5523,29.569,210882.0
2017-11-27 11:20:00,35.49,35.5,35.39,35.4,242190.0,29.5606,29.569,29.4774,29.4857,242190.0
2017-11-27 11:25:00,35.41,35.47,35.39,35.44,294085.0,29.494,29.544,29.4774,29.519,294085.0
2017-11-27 11:30:00,35.44,35.53,35.43,35.46,164990.0,29.519,29.594,29.5107,29.5357,164990.0
2017-11-27 11:35:00,35.46,35.51,35.45,35.51,202257.0,29.5357,29.5773,29.5273,29.5773,202257.0
2017-11-27 11:40:00,35.51,35.51,35.47,35.47,147209.0,29.5773,29.5773,29.544,29.544,147209.0
2017-11-27 11:45:00,35.47,35.51,35.47,35.48,146749.0,29.544,29.5773,29.544,29.5523,146749.0
2017-11-27 11:50:00,35.48,35.48,35.42,35.45,139388.0,29.5523,29.5523,29.5023,29.5273,139388.0
2017-11-27 11:55:00,35.45,35.45,35.37,35.37,188428.0,29.5273,29.5273,29.4607,29.4607,188428.0
2017-11-27 12:00:00,35.36,35.4,35.34,35.39,179712.0,29.4524,29.4857,29.4357,29.4774,179712.0
2017-11-27 12:05:00,35.39,35.41,35.37,35.39,289035.0,29.4774,29.494,29.4607,29.4774,289035.0
2017-11-27 12:10:00,35.39,35.4,35.32,35.32,195417.0,29.4774,29.4857,29.419,29.419,195417.0
2017-11-27 12:15:00,35.32,35.38,35.31,35.35,188512.0,29.419,29.469,29.4107,29.444,188512.0
2017-11-27 12:20:00,35.35,35.48,35.34,35.48,429976.0,29.444,29.5523,29.4357,29.5523,429976.0
2017-11-27 12:25:00,35.48,35.6,35.47,35.52,531866.0,29.5523,29.6523,29.544,29.5856,531866.0
2017-11-27 12:30:00,35.52,35.56,35.5,35.56,226258.0,29.5856,29.6189,29.569,29.6189,226258.0
2017-11-27 12:35:00,35.56,35.57,35.52,35.55,142595.0,29.6189,29.6273,29.5856,29.6106,142595.0
2017-11-27 12:40:00,35.54,35.56,35.53,35.55,171834.0,29.6023,29.6189,29.594,29.6106,171834.0
2017-11-27 12:45:00,35.54,35.59,35.52,35.55,296995.0,29.6023,29.6439,29.5856,29.6106,296995.0
2017-11-27 12:50:00,35.55,35.59,35.55,35.58,100433.0,29.6106,29.6439,29.6106,29.6356,100433.0
2017-11-27 12:55:00,35.58,35.59,35.52,35.54,275252.0,29.6356,29.6439,29.5856,29.6023,275252.0
2017-11-27 13:00:00,35.54,35.56,35.52,35.53,186429.0,29.6023,29.6189,29.5856,29.594,186429.0
2017-11-27 13:05:00,35.53,35.55,35.52,35.52,108702.0,29.594,29.6106,29.5856,29.5856,108702.0
2017-11-27 13:10:00,35.52,35.55,35.52,35.55,115187.0,29.5856,29.6106,29.5856,29.6106,115187.0
2017-11-27 13:15:00,35.55,35.56,35.51,35.51,158256.0,29.6106,29.6189,29.5773,29.5773,158256.0
2017-11-27 13:20:00,35.51,35.51,35.48,35.49,233698.0,29.5773,29.5773,29.5523,29.5606,233698.0
2017-11-27 13:25:00,35.49,35.53,35.49,35.52,103730.0,29.5606,29.594,29.5606,29.5856,103730.0
2017-11-27 13:30:00,35.52,35.52,35.48,35.48,52864.0,29.5856,29.5856,29.5523,29.5523,52864.0
2017-11-27 13:35:00,35.48,35.5,35.41,35.5,200508.0,29.5523,29.569,29.494,29.569,200508.0
2017-11-27 13:40:00,35.5,35.5,35.47,35.48,85689.0,29.569,29.569,29.544,29.5523,85689.0
2017-11-27 13:45:00,35.49,35.5,35.47,35.48,93535.0,29.5606,29.569,29.544,29.5523,93535.0
2017-11-27 13:50:00,35.48,35.52,35.48,35.51,109767.0,29.5523,29.5856,29.5523,29.5773,109767.0
2017-11-27 13:55:00,35.51,35.51,35.48,35.51,95561.0,29.5773,29.5773,29.5523,29.5773,95561.0
2017-11-27 14:00:00,35.51,35.52,35.48,35.5,218407.0,29.5773,29.5856,29.5523,29.569,218407.0
2017-11-27 14:05:00,35.51,35.52,35.48,35.51,382979.0,29.5773,29.5856,29.5523,29.5773,382979.0
2017-11-27 14:10:00,35.51,35.54,35.5,35.54,177496.0,29.5773,29.6023,29.569,29.6023,177496.0
2017-11-27 14:15:00,35.54,35.56,35.51,35.55,547785.0,29.6023,29.6189,29.5773,29.6106,547785.0
2017-11-27 14:20:00,35.55,35.63,35.54,35.63,179601.0,29.6106,29.6773,29.6023,29.6773,179601.0
2017-11-27 14:25:00,35.63,35.63,35.57,35.59,168494.0,29.6773,29.6773,29.6273,29.6439,168494.0
2017-11-27 14:30:00,35.59,35.59,35.55,35.59,149613.0,29.6439,29.6439,29.6106,29.6439,149613.0
2017-11-27 14:35:00,35.59,35.59,35.54,35.56,281637.0,29.6439,29.6439,29.6023,29.6189,281637.0
2017-11-27 14:40:00,35.55,35.58,35.52,35.55,180063.0,29.6106,29.6356,29.5856,29.6106,180063.0
2017-11-27 14:45:00,35.55,35.56,35.53,35.53,225151.0,29.6106,29.6189,29.594,29.594,225151.0
2017-11-27 14:50:00,35.53,35.54,35.5,35.52,182773.0,29.594,29.6023,29.569,29.5856,182773.0
2017-11-27 14:55:00,35.52,35.53,35.49,35.52,144237.0,29.5856,29.594,29.5606,29.5856,144237.0
2017-11-27 15:00:00,35.51,35.53,35.5,35.51,270616.0,29.5773,29.594,29.569,29.5773,270616.0
2017-11-27 15:05:00,35.51,35.56,35.5,35.53,280607.0,29.5773,29.6189,29.569,29.594,280607.0
2017-11-27 15:10:00,35.52,35.56,35.52,35.55,204044.0,29.5856,29.6189,29.5856,29.6106,204044.0
2017-11-27 15:15:00,35.55,35.56,35.52,35.53,387282.0,29.6106,29.6189,29.5856,29.594,387282.0
2017-11-27 15:20:00,35.54,35.57,35.52,35.56,258357.0,29.6023,29.6273,29.5856,29.6189,258357.0
2017-11-27 15:25:00,35.55,35.58,35.53,35.55,291712.0,29.6106,29.6356,29.594,29.6106,291712.0
2017-11-27 15:30:00,35.56,35.59,35.55,35.57,298668.0,29.6189,29.6439,29.6106,29.6273,298668.0
2017-11-27 15:35:00,35.57,35.58,35.53,35.55,303992.0,29.6273,29.6356,29.594,29.6106,303992.0
2017-11-27 15:40:00,35.55,35.56,35.51,35.53,330940.0,29.6106,29.6189,29.5773,29.594,330940.0
2017-11-27 15:45:00,35.54,35.56,35.53,35.55,306523.0,29.6023,29.6189,29.594,29.6106,306523.0
2017-11-27 15:50:00,35.56,35.56,35.54,35.55,622311.0,29.6189,29.6189,29.6023,29.6106,622311.0
2017-11-27 15:55:00,35.55,35.56,35.54,35.55,1056497.0,29.6106,29.6189,29.6023,29.6106,1056497.0
2017-11-28 09:30:00,35.56,35.65,35.43,35.49,632234.0,29.6189,29.6939,29.5107,29.5606,632234.0
2017-11-28 09:35:00,35.48,35.51,35.42,35.49,407327.0,29.5523,29.5773,29.5023,29.5606,407327.0
2017-11-28 09:40:00,35.5,35.53,35.39,35.39,294508.0,29.569,29.594,29.4774,29.4774,294508.0
2017-11-28 09:45:00,35.39,35.41,35.35,35.4,210228.0,29.4774,29.494,29.444,29.4857,210228.0
2017-11-28 09:50:00,35.39,35.44,35.33,35.37,273663.0,29.4774,29.519,29.4274,29.4607,273663.0
2017-11-28 09:55:00,35.37,35.37,35.29,35.34,266041.0,29.4607,29.4607,29.3941,29.4357,266041.0
2017-11-28 10:00:00,35.34,35.35,35.29,35.3,318539.0,29.4357,29.444,29.3941,29.4024,318539.0
2017-11-28 10:05:00,35.3,35.32,35.29,35.31,193449.0,29.4024,29.419,29.3941,29.4107,193449.0
2017-11-28 10:10:00,35.32,35.36,35.31,35.35,187239.0,29.419,29.4524,29.4107,29.444,187239.0
2017-11-28 10:15:00,35.34,35.4,35.32,35.37,267690.0,29.4357,29.4857,29.419,29.4607,267690.0
2017-11-28 10:20:00,35.38,35.39,35.34,35.36,247450.0,29.469,29.4774,29.4357,29.4524,247450.0
2017-11-28 10:25:00,35.35,35.44,35.33,35.35,288709.0,29.444,29.519,29.4274,29.444,288709.0
2017-11-28 10:30:00,35.34,35.42,35.34,35.39,205578.0,29.4357,29.5023,29.4357,29.4774,205578.0
2017-11-28 10:35:00,35.39,35.42,35.38,35.41,164133.0,29.4774,29.5023,29.469,29.494,164133.0
2017-11-28 10:40:00,35.42,35.42,35.37,35.38,250311.0,29.5023,29.5023,29.4607,29.469,250311.0
2017-11-28 10:45:00,35.38,35.41,35.26,35.4,390915.0,29.469,29.494,29.3691,29.4857,390915.0
2017-11-28 10:50:00,35.39,35.42,35.38,35.39,198494.0,29.4774,29.5023,29.469,29.4774,198494.0
2017-11-28 10:55:00,35.39,35.41,35.38,35.39,203062.0,29.4774,29.494,29.469,29.4774,203062.0
2017-11-28 11:00:00,35.4,35.41,35.39,35.4,139966.0,29.4857,29.494,29.4774,29.4857,139966.0
2017-11-28 11:05:00,35.4,35.41,35.37,35.39,167906.0,29.4857,29.494,29.4607,29.4774,167906.0
2017-11-28 11:10:00,35.39,35.41,35.38,35.4,119481.0,29.4774,29.494,29.469,29.4857,119481.0
2017-11-28 11:15:00,35.4,35.42,35.39,35.41,210052.0,29.4857,29.5023,29.4774,29.494,210052.0
2017-11-28 11:20:00,35.4,35.41,35.38,35.39,220430.0,29.4857,29.494,29.469,29.4774,220430.0
2017-11-28 11:25:00,35.39,35.4,35.38,35.38,120589.0,29.4774,29.4857,29.469,29.469,120589.0
2017-11-28 11:30:00,35.39,35.4,35.38,35.38,85438.0,29.4774,29.4857,29.469,29.469,85438.0
2017-11-28 11:35:00,35.38,35.42,35.32,35.4,314041.0,29.469,29.5023,29.419,29.4857,314041.0
2017-11-28 11:40:00,35.4,35.41,35.37,35.37,183149.0,29.4857,29.494,29.4607,29.4607,183149.0
2017-11-28 11:45:00,35.37,35.44,35.37,35.42,169304.0,29.4607,29.519,29.4607,29.5023,169304.0
2017-11-28 11:50:00,35.42,35.45,35.4,35.44,254480.0,29.5023,29.5273,29.4857,29.519,254480.0
2017-11-28 11:55:00,35.44,35.48,35.41,35.47,502671.0,29.519,29.5523,29.494,29.544,502671.0
2017-11-28 12:00:00,35.48,35.51,35.46,35.5,296377.0,29.5523,29.5773,29.5357,29.569,296377.0
2017-11-28 12:05:00,35.5,35.53,35.49,35.51,226971.0,29.569,29.594,29.5606,29.5773,226971.0
2017-11-28 12:10:00,35.52,35.57,35.5,35.57,320217.0,29.5856,29.6273,29.569,29.6273,320217.0
2017-11-28 12:15:00,35.57,35.59,35.54,35.58,281933.0,29.6273,29.6439,29.6023,29.6356,281933.0
2017-11-28 12:20:00,35.57,35.58,35.5,35.52,424861.0,29.6273,29.6356,29.569,29.5856,424861.0
2017-11-28 12:25:00,35.52,35.53,35.44,35.45,171443.0,29.5856,29.594,29.519,29.5273,171443.0
2017-11-28 12:30:00,35.46,35.5,35.45,35.5,106777.0,29.5357,29.569,29.5273,29.569,106777.0
2017-11-28 12:35:00,35.5,35.55,35.49,35.52,97966.0,29.569,29.6106,29.5606,29.5856,97966.0
2017-11-28 12:40:00,35.52,35.54,35.51,35.54,139722.0,29.5856,29.6023,29.5773,29.6023,139722.0
2017-11-28 12:45:00,35.54,35.56,35.52,35.53,329453.0,29.6023,29.6189,29.5856,29.594,329453.0
2017-11-28 12:50:00,35.52,35.57,35.52,35.57,115722.0,29.5856,29.6273,29.5856,29.6273,115722.0
2017-11-28 12:55:00,35.57,35.62,35.53,35.56,432411.0,29.6273,29.6689,29.594,29.6189,432411.0
2017-11-28 13:00:00,35.56,35.58,35.5,35.52,273419.0,29.6189,29.6356,29.569,29.5856,273419.0
2017-11-28 13:05:00,35.51,35.53,35.48,35.5,134330.0,29.5773,29.594,29.5523,29.569,134330.0
2017-11-28 13:10:00,35.5,35.51,35.45,35.48,164977.0,29.569,29.5773,29.5273,29.5523,164977.0
2017-11-28 13:15:00,35.49,35.51,35.42,35.42,287822.0,29.5606,29.5773,29.5023,29.5023,287822.0
2017-11-28 13:20:00,35.43,35.45,35.37,35.38,289748.0,29.5107,29.5273,29.4607,29.469,289748.0
2017-11-28 13:25:00,35.38,35.46,35.35,35.44,256294.0,29.469,29.5357,29.444,29.519,256294.0
2017-11-28 13:30:00,35.45,35.46,35.4,35.44,99650.0,29.5273,29.5357,29.4857,29.519,99650.0
2017-11-28 13:35:00,35.44,35.44,35.42,35.44,119100.0,29.519,29.519,29.5023,29.519,119100.0
2017-11-28 13:40:00,35.43,35.44,35.42,35.43,103192.0,29.5107,29.519,29.5023,29.5107,103192.0
2017-11-28 13:45:00,35.44,35.45,35.41,35.42,312960.0,29.519,29.5273,29.494,29.5023,312960.0
2017-11-28 13:50:00,35.42,35.46,35.41,35.44,159167.0,29.5023,29.5357,29.494,29.519,159167.0
2017-11-28 13:55:00,35.44,35.47,35.43,35.45,299072.0,29.519,29.544,29.5107,29.5273,299072.0
2017-11-28 14:00:00,35.45,35.49,35.43,35.49,184303.0,29.5273,29.5606,29.5107,29.5606,184303.0
2017-11-28 14:05:00,35.49,35.51,35.47,35.48,91401.0,29.5606,29.5773,29.544,29.5523,91401.0
2017-11-28 14:10:00,35.48,35.53,35.48,35.52,103366.0,29.5523,29.594,29.5523,29.5856,103366.0
2017-11-28 14:15:00,35.51,35.54,35.51,35.52,166401.0,29.5773,29.6023,29.5773,29.5856,166401.0
2017-11-28 14:20:00,35.53,35.54,35.51,35.53,106003.0,29.594,29.6023,29.5773,29.594,106003.0
2017-11-28 14:25:00,35.54,35.59,35.53,35.57,213090.0,29.6023,29.6439,29.594,29.6273,213090.0
2017-11-28 14:30:00,35.57,35.61,35.56,35.59,191142.0,29.6273,29.6606,29.6189,29.6439,191142.0
2017-11-28 14:35:00,35.6,35.63,35.56,35.61,319760.0,29.6523,29.6773,29.6189,29.6606,319760.0
2017-11-28 14:40:00,35.6,35.76,35.58,35.76,423841.0,29.6523,29.7855,29.6356,29.7855,423841.0
2017-11-28 14:45:00,35.76,35.78,35.71,35.77,363537.0,29.7855,29.8022,29.7439,29.7939,363537.0
2017-11-28 14:50:00,35.77,35.89,35.77,35.89,701835.0,29.7939,29.8938,29.7939,29.8938,701835.0
2017-11-28 14:55:00,35.88,36.08,35.88,36.07,1172924.0,29.8855,30.0521,29.8855,30.0437,1172924.0
2017-11-28 15:00:00,36.07,36.25,36.06,36.21,1276791.0,30.0437,30.1937,30.0354,30.1604,1276791.0
2017-11-28 15:05:00,36.22,36.25,36.12,36.15,1003227.0,30.1687,30.1937,30.0854,30.1104,1003227.0
2017-11-28 15:10:00,36.14,36.19,36.09,36.14,569454.0,30.102,30.1437,30.0604,30.102,569454.0
2017-11-28 15:15:00,36.14,36.14,36.01,36.03,460611.0,30.102,30.102,29.9938,30.0104,460611.0
2017-11-28 15:20:00,36.03,36.04,35.97,36.02,497353.0,30.0104,30.0188,29.9604,30.0021,497353.0
2017-11-28 15:25:00,36.01,36.03,35.97,36.0,369571.0,29.9938,30.0104,29.9604,29.9854,369571.0
2017-11-28 15:30:00,36.0,36.02,35.98,36.0,343614.0,29.9854,30.0021,29.9688,29.9854,343614.0
2017-11-28 15:35:00,35.99,36.01,35.98,35.98,350216.0,29.9771,29.9938,29.9688,29.9688,350216.0
2017-11-28 15:40:00,35.98,36.07,35.98,36.07,652173.0,29.9688,30.0437,29.9688,30.0437,652173.0
2017-11-28 15:45:00,36.07,36.1,36.06,36.1,481957.0,30.0437,30.0687,30.0354,30.0687,481957.0
2017-11-28 15:50:00,36.09,36.25,36.09,36.21,2255388.0,30.0604,30.1937,30.0604,30.1604,2255388.0
2017-11-28 15:55:00,36.21,36.25,36.17,36.25,2857007.0,30.1604,30.1937,30.127,30.1937,2857007.0
2017-11-29 09:30:00,36.24,36.68,36.01,36.65,668147.0,30.1853,30.5518,29.9938,30.5268,668147.0
2017-11-29 09:35:00,36.66,36.83,36.61,36.8,839843.0,30.5352,30.6768,30.4935,30.6518,839843.0
2017-11-29 09:40:00,36.79,37.02,36.78,37.01,855730.0,30.6435,30.835,30.6351,30.8267,855730.0
2017-11-29 09:45:00,37.01,37.16,36.94,37.13,651255.0,30.8267,30.9516,30.7684,30.9266,651255.0
2017-11-29 09:50:00,37.13,37.4,37.1,37.36,1146713.0,30.9266,31.1515,30.9017,31.1182,1146713.0
2017-11-29 09:55:00,37.36,37.45,37.06,37.19,672048.0,31.1182,31.1932,30.8683,30.9766,672048.0
2017-11-29 10:00:00,37.19,37.38,37.12,37.33,630526.0,30.9766,31.1349,30.9183,31.0932,630526.0
2017-11-29 10:05:00,37.33,37.52,37.32,37.5,735426.0,31.0932,31.2515,31.0849,31.2348,735426.0
2017-11-29 10:10:00,37.5,37.72,37.48,37.71,1125468.0,31.2348,31.4181,31.2182,31.4097,1125468.0
2017-11-29 10:15:00,37.71,37.73,37.55,37.58,879048.0,31.4097,31.4264,31.2765,31.3015,879048.0
2017-11-29 10:20:00,37.58,37.61,37.4,37.44,526297.0,31.3015,31.3265,31.1515,31.1849,526297.0
2017-11-29 10:25:00,37.45,37.55,37.41,37.53,292613.0,31.1932,31.2765,31.1599,31.2598,292613.0
2017-11-29 10:30:00,37.52,37.57,37.32,37.47,1038235.0,31.2515,31.2931,31.0849,31.2098,1038235.0
2017-11-29 10:35:00,37.46,37.62,37.46,37.6,910230.0,31.2015,31.3348,31.2015,31.3181,910230.0
2017-11-29 10:40:00,37.61,37.64,37.16,37.19,789587.0,31.3265,31.3514,30.9516,30.9766,789587.0
2017-11-29 10:45:00,37.2,37.26,36.98,37.06,874267.0,30.985,31.0349,30.8017,30.8683,874267.0
2017-11-29 10:50:00,37.06,37.21,37.03,37.13,439197.0,30.8683,30.9933,30.8434,30.9266,439197.0
2017-11-29 10:55:00,37.14,37.24,37.07,37.19,492964.0,30.935,31.0183,30.8767,30.9766,492964.0
2017-11-29 11:00:00,37.19,37.29,37.14,37.18,392935.0,30.9766,31.0599,30.935,30.9683,392935.0
2017-11-29 11:05:00,37.19,37.2,37.12,37.14,363628.0,30.9766,30.985,30.9183,30.935,363628.0
2017-11-29 11:10:00,37.13,37.33,37.12,37.27,280158.0,30.9266,31.0932,30.9183,31.0433,280158.0
2017-11-29 11:15:00,37.27,37.31,37.21,37.24,290880.0,31.0433,31.0766,30.9933,31.0183,290880.0
2017-11-29 11:20:00,37.25,37.28,37.19,37.2,347789.0,31.0266,31.0516,30.9766,30.985,347789.0
2017-11-29 11:25:00,37.2,37.25,37.16,37.24,217907.0,30.985,31.0266,30.9516,31.0183,217907.0
2017-11-29 11:30:00,37.25,37.29,37.12,37.15,414649.0,31.0266,31.0599,30.9183,30.9433,414649.0
2017-11-29 11:35:00,37.16,37.17,37.03,37.04,447436.0,30.9516,30.96,30.8434,30.8517,447436.0
2017-11-29 11:40:00,37.04,37.08,36.98,37.07,482494.0,30.8517,30.885,30.8017,30.8767,482494.0
2017-11-29 11:45:00,37.08,37.2,37.06,37.2,283962.0,30.885,30.985,30.8683,30.985,283962.0
2017-11-29 11:50:00,37.2,37.28,37.19,37.26,347565.0,30.985,31.0516,30.9766,31.0349,347565.0
2017-11-29 11:55:00,37.26,37.41,37.23,37.41,414551.0,31.0349,31.1599,31.0099,31.1599,414551.0
2017-11-29 12:00:00,37.41,37.44,37.31,37.32,349932.0,31.1599,31.1849,31.0766,31.0849,349932.0
2017-11-29 12:05:00,37.32,37.45,37.31,37.42,400643.0,31.0849,31.1932,31.0766,31.1682,400643.0
2017-11-29 12:10:00,37.42,37.45,37.38,37.39,339266.0,31.1682,31.1932,31.1349,31.1432,339266.0
2017-11-29 12:15:00,37.39,37.59,37.38,37.54,490965.0,31.1432,31.3098,31.1349,31.2681,490965.0
2017-11-29 12:20:00,37.54,37.55,37.34,37.36,229028.0,31.2681,31.2765,31.1016,31.1182,229028.0
2017-11-29 12:25:00,37.36,37.37,37.23,37.26,185289.0,31.1182,31.1266,31.0099,31.0349,185289.0
2017-11-29 12:30:00,37.26,37.27,37.16,37.23,185343.0,31.0349,31.0433,30.9516,31.0099,185343.0
2017-11-29 12:35:00,37.23,37.25,37.17,37.2,139608.0,31.0099,31.0266,30.96,30.985,139608.0
2017-11-29 12:40:00,37.2,37.23,37.2,37.21,312407.0,30.985,31.0099,30.985,30.9933,312407.0
2017-11-29 12:45:00,37.22,37.23,37.19,37.2,205918.0,31.0016,31.0099,30.9766,30.985,205918.0
2017-11-29 12:50:00,37.21,37.25,37.16,37.23,159841.0,30.9933,31.0266,30.9516,31.0099,159841.0
2017-11-29 12:55:00,37.23,37.25,37.21,37.24,85040.0,31.0099,31.0266,30.9933,31.0183,85040.0
2017-11-29 13:00:00,37.25,37.28,37.23,37.23,331766.0,31.0266,31.0516,31.0099,31.0099,331766.0
2017-11-29 13:05:00,37.23,37.24,37.19,37.21,97555.0,31.0099,31.0183,30.9766,30.9933,97555.0
2017-11-29 13:10:00,37.21,37.25,37.21,37.24,87632.0,30.9933,31.0266,30.9933,31.0183,87632.0
2017-11-29 13:15:00,37.24,37.25,37.18,37.2,149303.0,31.0183,31.0266,30.9683,30.985,149303.0
2017-11-29 13:20:00,37.2,37.26,37.19,37.23,108235.0,30.985,31.0349,30.9766,31.0099,108235.0
2017-11-29 13:25:00,37.22,37.23,37.18,37.2,106839.0,31.0016,31.0099,30.9683,30.985,106839.0
2017-11-29 13:30:00,37.2,37.23,37.11,37.12,99947.0,30.985,31.0099,30.91,30.9183,99947.0
2017-11-29 13:35:00,37.12,37.13,37.07,37.09,131578.0,30.9183,30.9266,30.8767,30.8933,131578.0
2017-11-29 13:40:00,37.09,37.14,37.07,37.13,89165.0,30.8933,30.935,30.8767,30.9266,89165.0
2017-11-29 13:45:00,37.12,37.13,37.1,37.11,129956.0,30.9183,30.9266,30.9017,30.91,129956.0
2017-11-29 13:50:00,37.11,37.12,36.98,37.0,272241.0,30.91,30.9183,30.8017,30.8184,272241.0
2017-11-29 13:55:00,37.0,37.01,36.94,36.99,282367.0,30.8184,30.8267,30.7684,30.81,282367.0
2017-11-29 14:00:00,36.99,37.04,36.97,37.0,432579.0,30.81,30.8517,30.7934,30.8184,432579.0
2017-11-29 14:05:00,37.0,37.07,36.99,37.07,445644.0,30.8184,30.8767,30.81,30.8767,445644.0
2017-11-29 14:10:00,37.07,37.14,37.06,37.14,222192.0,30.8767,30.935,30.8683,30.935,222192.0
2017-11-29 14:15:00,37.14,37.21,37.09,37.14,208684.0,30.935,30.9933,30.8933,30.935,208684.0
2017-11-29 14:20:00,37.13,37.14,37.1,37.13,116621.0,30.9266,30.935,30.9017,30.9266,116621.0
2017-11-29 14:25:00,37.13,37.15,37.03,37.14,292623.0,30.9266,30.9433,30.8434,30.935,292623.0
2017-11-29 14:30:00,37.14,37.14,37.06,37.09,156772.0,30.935,30.935,30.8683,30.8933,156772.0
2017-11-29 14:35:00,37.09,37.14,37.06,37.11,89685.0,30.8933,30.935,30.8683,30.91,89685.0
2017-11-29 14:40:00,37.11,37.15,37.1,37.12,182855.0,30.91,30.9433,30.9017,30.9183,182855.0
2017-11-29 14:45:00,37.11,37.17,37.11,37.12,191685.0,30.91,30.96,30.91,30.9183,191685.0
2017-11-29 14:50:00,37.13,37.15,37.11,37.15,103100.0,30.9266,30.9433,30.91,30.9433,103100.0
2017-11-29 14:55:00,37.14,37.15,37.11,37.12,149737.0,30.935,30.9433,30.91,30.9183,149737.0
2017-11-29 15:00:00,37.12,37.38,37.07,37.1,185706.0,30.9183,31.1349,30.8767,30.9017,185706.0
2017-11-29 15:05:00,37.1,37.11,37.05,37.05,225320.0,30.9017,30.91,30.86,30.86,225320.0
2017-11-29 15:10:00,37.06,37.1,37.03,37.04,196572.0,30.8683,30.9017,30.8434,30.8517,196572.0
2017-11-29 15:15:00,37.04,37.1,37.01,37.1,157734.0,30.8517,30.9017,30.8267,30.9017,157734.0
2017-11-29 15:20:00,37.09,37.12,37.06,37.1,332342.0,30.8933,30.9183,30.8683,30.9017,332342.0
2017-11-29 15:25:00,37.11,37.12,37.07,37.09,292959.0,30.91,30.9183,30.8767,30.8933,292959.0
2017-11-29 15:30:00,37.1,37.13,37.09,37.12,369487.0,30.9017,30.9266,30.8933,30.9183,369487.0
2017-11-29 15:35:00,37.12,37.14,37.11,37.13,287944.0,30.9183,30.935,30.91,30.9266,287944.0
2017-11-29 15:40:00,37.12,37.16,37.12,37.15,242280.0,30.9183,30.9516,30.9183,30.9433,242280.0
2017-11-29 15:45:00,37.15,37.16,37.11,37.15,304384.0,30.9433,30.9516,30.91,30.9433,304384.0
2017-11-29 15:50:00,37.15,37.3,37.09,37.3,893313.0,30.9433,31.0682,30.8933,31.0682,893313.0
2017-11-29 15:55:00,37.3,37.3,37.2,37.2,1256801.0,31.0682,31.0682,30.985,30.985,1256801.0
2017-11-30 09:30:00,36.97,37.18,36.74,37.02,1877258.0,30.7934,30.9683,30.6018,30.835,1877258.0
2017-11-30 09:35:00,37.03,37.28,37.02,37.28,675731.0,30.8434,31.0516,30.835,31.0516,675731.0
2017-11-30 09:40:00,37.28,37.33,36.94,37.05,563640.0,31.0516,31.0932,30.7684,30.86,563640.0
2017-11-30 09:45:00,37.05,37.06,36.77,36.79,485484.0,30.86,30.8683,30.6268,30.6435,485484.0
2017-11-30 09:50:00,36.8,36.84,36.73,36.79,599269.0,30.6518,30.6851,30.5935,30.6435,599269.0
2017-11-30 09:55:00,36.79,36.85,36.67,36.71,353133.0,30.6435,30.6934,30.5435,30.5768,353133.0
2017-11-30 10:00:00,36.71,36.72,36.48,36.55,586694.0,30.5768,30.5851,30.3852,30.4435,586694.0
2017-11-30 10:05:00,36.54,36.67,36.54,36.67,367570.0,30.4352,30.5435,30.4352,30.5435,367570.0
2017-11-30 10:10:00,36.66,36.73,36.63,36.66,354226.0,30.5352,30.5935,30.5102,30.5352,354226.0
2017-11-30 10:15:00,36.66,36.76,36.66,36.72,317424.0,30.5352,30.6185,30.5352,30.5851,317424.0
2017-11-30 10:20:00,36.72,36.81,36.71,36.8,470043.0,30.5851,30.6601,30.5768,30.6518,470043.0
2017-11-30 10:25:00,36.79,36.79,36.74,36.75,364319.0,30.6435,30.6435,30.6018,30.6101,364319.0
2017-11-30 10:30:00,36.76,36.76,36.68,36.68,505806.0,30.6185,30.6185,30.5518,30.5518,505806.0
2017-11-30 10:35:00,36.67,36.67,36.61,36.66,271233.0,30.5435,30.5435,30.4935,30.5352,271233.0
2017-11-30 10:40:00,36.66,36.67,36.56,36.59,301360.0,30.5352,30.5435,30.4519,30.4769,301360.0
2017-11-30 10:45:00,36.59,36.65,36.59,36.64,146226.0,30.4769,30.5268,30.4769,30.5185,146226.0
2017-11-30 10:50:00,36.64,36.74,36.64,36.73,238295.0,30.5185,30.6018,30.5185,30.5935,238295.0
2017-11-30 10:55:00,36.73,36.95,36.73,36.93,729400.0,30.5935,30.7767,30.5935,30.7601,729400.0
2017-11-30 11:00:00,36.93,36.97,36.86,36.89,469410.0,30.7601,30.7934,30.7018,30.7267,469410.0
2017-11-30 11:05:00,36.88,36.99,36.88,36.94,334302.0,30.7184,30.81,30.7184,30.7684,334302.0
2017-11-30 11:10:00,36.94,37.03,36.92,36.93,510914.0,30.7684,30.8434,30.7517,30.7601,510914.0
2017-11-30 11:15:00,36.93,37.11,36.92,37.09,368800.0,30.7601,30.91,30.7517,30.8933,368800.0
2017-11-30 11:20:00,37.09,37.12,37.01,37.05,316211.0,30.8933,30.9183,30.8267,30.86,316211.0
2017-11-30 11:25:00,37.06,37.1,37.0,37.03,284430.0,30.8683,30.9017,30.8184,30.8434,284430.0
2017-11-30 11:30:00,37.03,37.05,36.98,37.0,104629.0,30.8434,30.86,30.8017,30.8184,104629.0
2017-11-30 11:35:00,37.0,37.01,36.96,36.98,220883.0,30.8184,30.8267,30.785,30.8017,220883.0
2017-11-30 11:40:00,37.0,37.0,36.9,36.94,182637.0,30.8184,30.8184,30.7351,30.7684,182637.0
2017-11-30 11:45:00,36.95,36.96,36.9,36.95,131005.0,30.7767,30.785,30.7351,30.7767,131005.0
2017-11-30 11:50:00,36.95,36.96,36.89,36.91,131285.0,30.7767,30.785,30.7267,30.7434,131285.0
2017-11-30 11:55:00,36.92,36.97,36.91,36.93,194752.0,30.7517,30.7934,30.7434,30.7601,194752.0
2017-11-30 12:00:00,36.93,36.95,36.89,36.91,131996.0,30.7601,30.7767,30.7267,30.7434,131996.0
2017-11-30 12:05:00,36.91,37.03,36.91,36.99,177172.0,30.7434,30.8434,30.7434,30.81,177172.0
2017-11-30 12:10:00,36.99,37.12,36.99,37.11,246000.0,30.81,30.9183,30.81,30.91,246000.0
2017-11-30 12:15:00,37.11,37.12,37.08,37.1,203425.0,30.91,30.9183,30.885,30.9017,203425.0
2017-11-30 12:20:00,37.11,37.14,37.09,37.12,270920.0,30.91,30.935,30.8933,30.9183,270920.0
2017-11-30 12:25:00,37.11,37.16,37.09,37.13,388702.0,30.91,30.9516,30.8933,30.9266,388702.0
2017-11-30 12:30:00,37.13,37.24,37.12,37.23,413169.0,30.9266,31.0183,30.9183,31.0099,413169.0
2017-11-30 12:35:00,37.22,37.29,37.19,37.28,191692.0,31.0016,31.0599,30.9766,31.0516,191692.0
2017-11-30 12:40:00,37.28,37.39,37.27,37.36,478168.0,31.0516,31.1432,31.0433,31.1182,478168.0
2017-11-30 12:45:00,37.36,37.37,37.27,37.28,209655.0,31.1182,31.1266,31.0433,31.0516,209655.0
2017-11-30 12:50:00,37.28,37.28,37.19,37.27,209913.0,31.0516,31.0516,30.9766,31.0433,209913.0
2017-11-30 12:55:00,37.27,37.31,37.24,37.28,219995.0,31.0433,31.0766,31.0183,31.0516,219995.0
2017-11-30 13:00:00,37.28,37.42,37.28,37.41,276341.0,31.0516,31.1682,31.0516,31.1599,276341.0
2017-11-30 13:05:00,37.41,37.47,37.39,37.41,281776.0,31.1599,31.2098,31.1432,31.1599,281776.0
2017-11-30 13:10:00,37.42,37.44,37.39,37.4,175718.0,31.1682,31.1849,31.1432,31.1515,175718.0
2017-11-30 13:15:00,37.41,37.41,37.28,37.4,291146.0,31.1599,31.1599,31.0516,31.1515,291146.0
2017-11-30 13:20:00,37.4,37.43,37.36,37.38,149958.0,31.1515,31.1765,31.1182,31.1349,149958.0
2017-11-30 13:25:00,37.38,37.41,37.37,37.38,166995.0,31.1349,31.1599,31.1266,31.1349,166995.0
2017-11-30 13:30:00,37.38,37.4,37.37,37.39,162106.0,31.1349,31.1515,31.1266,31.1432,162106.0
2017-11-30 13:35:00,37.39,37.42,37.38,37.41,146777.0,31.1432,31.1682,31.1349,31.1599,146777.0
2017-11-30 13:40:00,37.42,37.44,37.41,37.43,173790.0,31.1682,31.1849,31.1599,31.1765,173790.0
2017-11-30 13:45:00,37.43,37.45,37.42,37.45,122388.0,31.1765,31.1932,31.1682,31.1932,122388.0
2017-11-30 13:50:00,37.45,37.45,37.38,37.41,279367.0,31.1932,31.1932,31.1349,31.1599,279367.0
2017-11-30 13:55:00,37.41,37.41,37.38,37.39,128691.0,31.1599,31.1599,31.1349,31.1432,128691.0
2017-11-30 14:00:00,37.39,37.4,37.37,37.4,168337.0,31.1432,31.1515,31.1266,31.1515,168337.0
2017-11-30 14:05:00,37.4,37.4,37.34,37.35,306448.0,31.1515,31.1515,31.1016,31.1099,306448.0
2017-11-30 14:10:00,37.35,37.36,37.3,37.33,212577.0,31.1099,31.1182,31.0682,31.0932,212577.0
2017-11-30 14:15:00,37.32,37.37,37.32,37.34,166348.0,31.0849,31.1266,31.0849,31.1016,166348.0
2017-11-30 14:20:00,37.34,37.35,37.33,37.33,120551.0,31.1016,31.1099,31.0932,31.0932,120551.0
2017-11-30 14:25:00,37.33,37.35,37.32,37.34,130312.0,31.0932,31.1099,31.0849,31.1016,130312.0
2017-11-30 14:30:00,37.34,37.37,37.34,37.36,196667.0,31.1016,31.1266,31.1016,31.1182,196667.0
2017-11-30 14:35:00,37.36,37.36,37.31,37.32,206023.0,31.1182,31.1182,31.0766,31.0849,206023.0
2017-11-30 14:40:00,37.32,37.34,37.27,37.28,263370.0,31.0849,31.1016,31.0433,31.0516,263370.0
2017-11-30 14:45:00,37.28,37.32,37.28,37.29,146559.0,31.0516,31.0849,31.0516,31.0599,146559.0
2017-11-30 14:50:00,37.29,37.36,37.29,37.35,152733.0,31.0599,31.1182,31.0599,31.1099,152733.0
2017-11-30 14:55:00,37.34,37.36,37.3,37.34,192114.0,31.1016,31.1182,31.0682,31.1016,192114.0
2017-11-30 15:00:00,37.35,37.36,37.28,37.32,247121.0,31.1099,31.1182,31.0516,31.0849,247121.0
2017-11-30 15:05:00,37.32,37.35,37.28,37.31,310043.0,31.0849,31.1099,31.0516,31.0766,310043.0
2017-11-30 15:10:00,37.32,37.35,37.3,37.32,300187.0,31.0849,31.1099,31.0682,31.0849,300187.0
2017-11-30 15:15:00,37.33,37.34,37.3,37.31,269648.0,31.0932,31.1016,31.0682,31.0766,269648.0
2017-11-30 15:20:00,37.32,37.4,37.31,37.37,239022.0,31.0849,31.1515,31.0766,31.1266,239022.0
2017-11-30 15:25:00,37.38,37.39,37.34,37.38,499387.0,31.1349,31.1432,31.1016,31.1349,499387.0
2017-11-30 15:30:00,37.38,37.43,37.38,37.41,434600.0,31.1349,31.1765,31.1349,31.1599,434600.0
2017-11-30 15:35:00,37.41,37.43,37.39,37.4,325855.0,31.1599,31.1765,31.1432,31.1515,325855.0
2017-11-30 15:40:00,37.39,37.47,37.39,37.47,373226.0,31.1432,31.2098,31.1432,31.2098,373226.0
2017-11-30 15:45:00,37.46,37.53,37.43,37.52,667440.0,31.2015,31.2598,31.1765,31.2515,667440.0
2017-11-30 15:50:00,37.52,37.56,37.47,37.54,816773.0,31.2515,31.2848,31.2098,31.2681,816773.0
2017-11-30 15:55:00,37.54,37.64,37.51,37.58,2737887.0,31.2681,31.3514,31.2432,31.3015,2737887.0
2017-12-01 09:30:00,37.15,37.86,37.11,37.86,1261302.0,30.9433,31.5347,30.91,31.5347,1261302.0
2017-12-01 09:35:00,37.84,37.85,37.56,37.79,316800.0,31.518,31.5264,31.2848,31.4764,316800.0
2017-12-01 09:40:00,37.8,37.86,37.72,37.8,406713.0,31.4847,31.5347,31.4181,31.4847,406713.0
2017-12-01 09:45:00,37.81,37.93,37.78,37.92,314361.0,31.493,31.593,31.4681,31.5847,314361.0
2017-12-01 09:50:00,37.92,38.06,37.92,38.01,971174.0,31.5847,31.7013,31.5847,31.6596,971174.0
2017-12-01 09:55:00,38.02,38.27,38.01,38.2,478869.0,31.668,31.8762,31.6596,31.8179,478869.0
2017-12-01 10:00:00,38.21,38.21,38.04,38.17,586092.0,31.8262,31.8262,31.6846,31.7929,586092.0
2017-12-01 10:05:00,38.17,38.22,38.15,38.22,498554.0,31.7929,31.8345,31.7762,31.8345,498554.0
2017-12-01 10:10:00,38.22,38.4,38.21,38.37,560210.0,31.8345,31.9845,31.8262,31.9595,560210.0
2017-12-01 10:15:00,38.37,38.57,38.33,38.52,917631.0,31.9595,32.1261,31.9262,32.0844,917631.0
2017-12-01 10:20:00,38.52,38.52,38.17,38.22,428877.0,32.0844,32.0844,31.7929,31.8345,428877.0
2017-12-01 10:25:00,38.22,38.24,38.14,38.21,180301.0,31.8345,31.8512,31.7679,31.8262,180301.0
2017-12-01 10:30:00,38.21,38.25,38.17,38.18,327843.0,31.8262,31.8595,31.7929,31.8012,327843.0
2017-12-01 10:35:00,38.17,38.45,38.17,38.42,523176.0,31.7929,32.0261,31.7929,32.0011,523176.0
2017-12-01 10:40:00,38.42,38.54,38.37,38.52,273582.0,32.0011,32.1011,31.9595,32.0844,273582.0
2017-12-01 10:45:00,38.52,38.54,38.44,38.53,478973.0,32.0844,32.1011,32.0178,32.0927,478973.0
2017-12-01 10:50:00,38.52,38.58,38.49,38.57,355184.0,32.0844,32.1344,32.0594,32.1261,355184.0
2017-12-01 10:55:00,38.57,38.7,38.52,38.52,389662.0,32.1261,32.2343,32.0844,32.0844,389662.0
2017-12-01 11:00:00,38.51,38.59,38.51,38.58,306778.0,32.0761,32.1427,32.0761,32.1344,306778.0
2017-12-01 11:05:00,38.58,38.58,38.26,38.35,425713.0,32.1344,32.1344,31.8679,31.9428,425713.0
2017-12-01 11:10:00,38.34,38.36,37.92,38.13,420831.0,31.9345,31.9511,31.5847,31.7596,420831.0
2017-12-01 11:15:00,38.14,38.23,38.04,38.1,277818.0,31.7679,31.8429,31.6846,31.7346,277818.0
2017-12-01 11:20:00,38.08,38.17,37.95,38.0,402277.0,31.7179,31.7929,31.6096,31.6513,402277.0
2017-12-01 11:25:00,38.0,38.08,37.81,37.85,502459.0,31.6513,31.7179,31.493,31.5264,502459.0
2017-12-01 11:30:00,37.85,38.27,37.8,38.19,506927.0,31.5264,31.8762,31.4847,31.8096,506927.0
2017-12-01 11:35:00,38.19,38.21,38.02,38.14,248621.0,31.8096,31.8262,31.668,31.7679,248621.0
2017-12-01 11:40:00,38.14,38.19,38.04,38.07,278062.0,31.7679,31.8096,31.6846,31.7096,278062.0
2017-12-01 11:45:00,38.07,38.07,37.88,37.94,701182.0,31.7096,31.7096,31.5513,31.6013,701182.0
2017-12-01 11:50:00,37.93,38.28,37.87,38.28,223180.0,31.593,31.8845,31.543,31.8845,223180.0
2017-12-01 11:55:00,38.27,38.28,38.05,38.21,466203.0,31.8762,31.8845,31.6929,31.8262,466203.0
2017-12-01 12:00:00,38.2,38.2,38.02,38.09,196134.0,31.8179,31.8179,31.668,31.7263,196134.0
2017-12-01 12:05:00,38.09,38.22,38.09,38.19,374950.0,31.7263,31.8345,31.7263,31.8096,374950.0
2017-12-01 12:10:00,38.19,38.21,38.13,38.16,152250.0,31.8096,31.8262,31.7596,31.7846,152250.0
2017-12-01 12:15:00,38.16,38.27,38.07,38.15,311406.0,31.7846,31.8762,31.7096,31.7762,311406.0
2017-12-01 12:20:00,38.15,38.17,38.09,38.14,131101.0,31.7762,31.7929,31.7263,31.7679,131101.0
2017-12-01 12:25:00,38.14,38.16,38.09,38.13,148600.0,31.7679,31.7846,31.7263,31.7596,148600.0
2017-12-01 12:30:00,38.13,38.15,38.1,38.12,123308.0,31.7596,31.7762,31.7346,31.7512,123308.0
2017-12-01 12:35:00,38.12,38.15,38.04,38.05,179604.0,31.7512,31.7762,31.6846,31.6929,179604.0
2017-12-01 12:40:00,38.05,38.15,38.02,38.15,139130.0,31.6929,31.7762,31.668,31.7762,139130.0
2017-12-01 12:45:00,38.14,38.2,38.13,38.18,117007.0,31.7679,31.8179,31.7596,31.8012,117007.0
2017-12-01 12:50:00,38.18,38.27,38.17,38.22,156899.0,31.8012,31.8762,31.7929,31.8345,156899.0
2017-12-01 12:55:00,38.21,38.27,38.21,38.26,154923.0,31.8262,31.8762,31.8262,31.8679,154923.0
2017-12-01 13:00:00,38.26,38.31,38.22,38.26,136469.0,31.8679,31.9095,31.8345,31.8679,136469.0
2017-12-01 13:05:00,38.26,38.28,38.21,38.22,105151.0,31.8679,31.8845,31.8262,31.8345,105151.0
2017-12-01 13:10:00,38.22,38.28,38.21,38.26,101826.0,31.8345,31.8845,31.8262,31.8679,101826.0
2017-12-01 13:15:00,38.27,38.27,38.17,38.17,238202.0,31.8762,31.8762,31.7929,31.7929,238202.0
2017-12-01 13:20:00,38.17,38.22,38.12,38.21,131971.0,31.7929,31.8345,31.7512,31.8262,131971.0
2017-12-01 13:25:00,38.22,38.25,38.18,38.25,89280.0,31.8345,31.8595,31.8012,31.8595,89280.0
2017-12-01 13:30:00,38.24,38.31,38.23,38.3,205468.0,31.8512,31.9095,31.8429,31.9012,205468.0
2017-12-01 13:35:00,38.31,38.32,38.26,38.27,120758.0,31.9095,31.9178,31.8679,31.8762,120758.0
2017-12-01 13:40:00,38.28,38.29,38.22,38.27,129470.0,31.8845,31.8928,31.8345,31.8762,129470.0
2017-12-01 13:45:00,38.27,38.3,38.18,38.27,213930.0,31.8762,31.9012,31.8012,31.8762,213930.0
2017-12-01 13:50:00,38.26,38.37,38.25,38.36,148818.0,31.8679,31.9595,31.8595,31.9511,148818.0
2017-12-01 13:55:00,38.36,38.4,38.33,38.37,193936.0,31.9511,31.9845,31.9262,31.9595,193936.0
2017-12-01 14:00:00,38.37,38.4,38.36,38.39,158221.0,31.9595,31.9845,31.9511,31.9761,158221.0
2017-12-01 14:05:00,38.38,38.4,38.24,38.27,323025.0,31.9678,31.9845,31.8512,31.8762,323025.0
2017-12-01 14:10:00,38.27,38.3,38.24,38.29,146321.0,31.8762,31.9012,31.8512,31.8928,146321.0
2017-12-01 14:15:00,38.29,38.31,38.25,38.26,105856.0,31.8928,31.9095,31.8595,31.8679,105856.0
2017-12-01 14:20:00,38.26,38.29,38.24,38.27,182498.0,31.8679,31.8928,31.8512,31.8762,182498.0
2017-12-01 14:25:00,38.27,38.3,38.24,38.27,224493.0,31.8762,31.9012,31.8512,31.8762,224493.0
2017-12-01 14:30:00,38.27,38.28,38.21,38.21,201364.0,31.8762,31.8845,31.8262,31.8262,201364.0
2017-12-01 14:35:00,38.22,38.26,38.2,38.25,158730.0,31.8345,31.8679,31.8179,31.8595,158730.0
2017-12-01 14:40:00,38.25,38.27,38.19,38.19,278844.0,31.8595,31.8762,31.8096,31.8096,278844.0
2017-12-01 14:45:00,38.19,38.21,38.16,38.19,107980.0,31.8096,31.8262,31.7846,31.8096,107980.0
2017-12-01 14:50:00,38.19,38.25,38.17,38.21,116720.0,31.8096,31.8595,31.7929,31.8262,116720.0
2017-12-01 14:55:00,38.21,38.23,38.19,38.22,133503.0,31.8262,31.8429,31.8096,31.8345,133503.0
2017-12-01 15:00:00,38.22,38.24,38.17,38.21,275459.0,31.8345,31.8512,31.7929,31.8262,275459.0
2017-12-01 15:05:00,38.21,38.32,38.18,38.32,211104.0,31.8262,31.9178,31.8012,31.9178,211104.0
2017-12-01 15:10:00,38.32,38.33,38.27,38.3,180129.0,31.9178,31.9262,31.8762,31.9012,180129.0
2017-12-01 15:15:00,38.31,38.36,38.3,38.33,285279.0,31.9095,31.9511,31.9012,31.9262,285279.0
2017-12-01 15:20:00,38.34,38.36,38.32,38.32,260067.0,31.9345,31.9511,31.9178,31.9178,260067.0
2017-12-01 15:25:00,38.33,38.42,38.32,38.39,319760.0,31.9262,32.0011,31.9178,31.9761,319760.0
2017-12-01 15:30:00,38.39,38.48,38.38,38.45,451178.0,31.9761,32.0511,31.9678,32.0261,451178.0
2017-12-01 15:35:00,38.45,38.48,38.42,38.48,419350.0,32.0261,32.0511,32.0011,32.0511,419350.0
2017-12-01 15:40:00,38.48,38.55,38.46,38.51,914903.0,32.0511,32.1094,32.0344,32.0761,914903.0
2017-12-01 15:45:00,38.51,38.58,38.49,38.51,838393.0,32.0761,32.1344,32.0594,32.0761,838393.0
2017-12-01 15:50:00,38.52,38.54,38.48,38.48,758057.0,32.0844,32.1011,32.0511,32.0511,758057.0
2017-12-01 15:55:00,38.48,38.54,38.41,38.44,1811725.0,32.0511,32.1011,31.9928,32.0178,1811725.0
2017-12-04 09:30:00,39.43,40.0,39.42,39.49,2186999.0,32.8424,33.3172,32.8341,32.8924,2186999.0
2017-12-04 09:35:00,39.5,39.75,39.45,39.62,1016718.0,32.9007,33.1089,32.859,33.0006,1016718.0
2017-12-04 09:40:00,39.62,39.77,39.6,39.71,594858.0,33.0006,33.1256,32.984,33.0756,594858.0
2017-12-04 09:45:00,39.71,39.92,39.66,39.91,1157773.0,33.0756,33.2505,33.034,33.2422,1157773.0
2017-12-04 09:50:00,39.9,39.91,39.7,39.85,1303545.0,33.2339,33.2422,33.0673,33.1922,1303545.0
2017-12-04 09:55:00,39.85,40.24,39.84,40.06,1316602.0,33.1922,33.5171,33.1839,33.3671,1316602.0
2017-12-04 10:00:00,40.06,40.07,39.8,39.84,722647.0,33.3671,33.3755,33.1506,33.1839,722647.0
2017-12-04 10:05:00,39.83,39.9,39.74,39.88,663796.0,33.1756,33.2339,33.1006,33.2172,663796.0
2017-12-04 10:10:00,39.88,40.1,39.84,40.07,668176.0,33.2172,33.4004,33.1839,33.3755,668176.0
2017-12-04 10:15:00,40.06,40.24,40.03,40.16,781442.0,33.3671,33.5171,33.3421,33.4504,781442.0
2017-12-04 10:20:00,40.16,40.16,40.04,40.11,499843.0,33.4504,33.4504,33.3505,33.4088,499843.0
2017-12-04 10:25:00,40.11,40.18,40.04,40.13,607745.0,33.4088,33.4671,33.3505,33.4254,607745.0
2017-12-04 10:30:00,40.12,40.18,39.99,40.03,438232.0,33.4171,33.4671,33.3088,33.3421,438232.0
2017-12-04 10:35:00,40.03,40.17,40.02,40.13,459952.0,33.3421,33.4588,33.3338,33.4254,459952.0
2017-12-04 10:40:00,40.13,40.22,40.09,40.11,580000.0,33.4254,33.5004,33.3921,33.4088,580000.0
2017-12-04 10:45:00,40.11,40.19,40.05,40.18,424983.0,33.4088,33.4754,33.3588,33.4671,424983.0
2017-12-04 10:50:00,40.18,40.21,40.07,40.14,562313.0,33.4671,33.4921,33.3755,33.4338,562313.0
2017-12-04 10:55:00,40.14,40.31,40.12,40.25,506996.0,33.4338,33.5754,33.4171,33.5254,506996.0
2017-12-04 11:00:00,40.25,40.28,40.13,40.23,435832.0,33.5254,33.5504,33.4254,33.5087,435832.0
2017-12-04 11:05:00,40.23,40.32,40.2,40.28,488214.0,33.5087,33.5837,33.4837,33.5504,488214.0
2017-12-04 11:10:00,40.29,40.29,40.2,40.25,315181.0,33.5587,33.5587,33.4837,33.5254,315181.0
2017-12-04 11:15:00,40.25,40.33,40.21,40.21,449857.0,33.5254,33.592,33.4921,33.4921,449857.0
2017-12-04 11:20:00,40.22,40.23,40.12,40.17,303059.0,33.5004,33.5087,33.4171,33.4588,303059.0
2017-12-04 11:25:00,40.17,40.18,39.97,40.05,484503.0,33.4588,33.4671,33.2922,33.3588,484503.0
2017-12-04 11:30:00,40.05,40.13,39.97,39.98,412722.0,33.3588,33.4254,33.2922,33.3005,412722.0
2017-12-04 11:35:00,39.98,40.12,39.93,40.11,322895.0,33.3005,33.4171,33.2588,33.4088,322895.0
2017-12-04 11:40:00,40.11,40.2,40.1,40.1,352609.0,33.4088,33.4837,33.4004,33.4004,352609.0
2017-12-04 11:45:00,40.1,40.14,40.04,40.07,281414.0,33.4004,33.4338,33.3505,33.3755,281414.0
2017-12-04 11:50:00,40.06,40.12,39.92,39.93,617582.0,33.3671,33.4171,33.2505,33.2588,617582.0
2017-12-04 11:55:00,39.94,39.95,39.8,39.87,524183.0,33.2672,33.2755,33.1506,33.2089,524183.0
2017-12-04 12:00:00,39.86,39.89,39.65,39.72,498391.0,33.2005,33.2255,33.0256,33.0839,498391.0
2017-12-04 12:05:00,39.71,39.8,39.68,39.72,271266.0,33.0756,33.1506,33.0506,33.0839,271266.0
2017-12-04 12:10:00,39.72,39.72,39.62,39.69,440031.0,33.0839,33.0839,33.0006,33.0589,440031.0
2017-12-04 12:15:00,39.69,39.73,39.59,39.71,357860.0,33.0589,33.0923,32.9757,33.0756,357860.0
2017-12-04 12:20:00,39.71,39.79,39.67,39.75,435014.0,33.0756,33.1422,33.0423,33.1089,435014.0
2017-12-04 12:25:00,39.75,39.87,39.75,39.85,519015.0,33.1089,33.2089,33.1089,33.1922,519015.0
2017-12-04 12:30:00,39.85,39.92,39.77,39.82,710074.0,33.1922,33.2505,33.1256,33.1672,710074.0
2017-12-04 12:35:00,39.83,39.93,39.79,39.93,440629.0,33.1756,33.2588,33.1422,33.2588,440629.0
2017-12-04 12:40:00,39.93,40.01,39.92,39.99,405655.0,33.2588,33.3255,33.2505,33.3088,405655.0
2017-12-04 12:45:00,39.98,40.03,39.97,40.02,479836.0,33.3005,33.3421,33.2922,33.3338,479836.0
2017-12-04 12:50:00,40.02,40.08,39.97,39.97,453392.0,33.3338,33.3838,33.2922,33.2922,453392.0
2017-12-04 12:55:00,39.98,40.06,39.95,40.04,218829.0,33.3005,33.3671,33.2755,33.3505,218829.0
2017-12-04 13:00:00,40.03,40.04,39.86,39.88,214780.0,33.3421,33.3505,33.2005,33.2172,214780.0
2017-12-04 13:05:00,39.89,39.96,39.88,39.94,194320.0,33.2255,33.2838,33.2172,33.2672,194320.0
2017-12-04 13:10:00,39.94,40.04,39.93,40.03,254570.0,33.2672,33.3505,33.2588,33.3421,254570.0
2017-12-04 13:15:00,40.03,40.07,40.0,40.04,262836.0,33.3421,33.3755,33.3172,33.3505,262836.0
2017-12-04 13:20:00,40.04,40.09,40.02,40.09,133434.0,33.3505,33.3921,33.3338,33.3921,133434.0
2017-12-04 13:25:00,40.09,40.2,40.08,40.17,363410.0,33.3921,33.4837,33.3838,33.4588,363410.0
2017-12-04 13:30:00,40.17,40.25,40.16,40.23,290493.0,33.4588,33.5254,33.4504,33.5087,290493.0
2017-12-04 13:35:00,40.23,40.28,40.22,40.25,298678.0,33.5087,33.5504,33.5004,33.5254,298678.0
2017-12-04 13:40:00,40.25,40.25,40.18,40.22,311905.0,33.5254,33.5254,33.4671,33.5004,311905.0
2017-12-04 13:45:00,40.21,40.34,40.2,40.32,341451.0,33.4921,33.6003,33.4837,33.5837,341451.0
2017-12-04 13:50:00,40.31,40.33,40.24,40.27,538555.0,33.5754,33.592,33.5171,33.542,538555.0
2017-12-04 13:55:00,40.28,40.34,40.26,40.32,308586.0,33.5504,33.6003,33.5337,33.5837,308586.0
2017-12-04 14:00:00,40.32,40.36,40.3,40.34,306877.0,33.5837,33.617,33.567,33.6003,306877.0
2017-12-04 14:05:00,40.34,40.35,40.27,40.3,400372.0,33.6003,33.6087,33.542,33.567,400372.0
2017-12-04 14:10:00,40.3,40.32,40.17,40.18,422875.0,33.567,33.5837,33.4588,33.4671,422875.0
2017-12-04 14:15:00,40.17,40.2,40.13,40.15,202845.0,33.4588,33.4837,33.4254,33.4421,202845.0
2017-12-04 14:20:00,40.15,40.27,40.15,40.27,214246.0,33.4421,33.542,33.4421,33.542,214246.0
2017-12-04 14:25:00,40.27,40.4,40.26,40.39,287952.0,33.542,33.6503,33.5337,33.642,287952.0
2017-12-04 14:30:00,40.39,40.4,40.29,40.38,319276.0,33.642,33.6503,33.5587,33.6337,319276.0
2017-12-04 14:35:00,40.38,40.73,40.3,40.65,839069.0,33.6337,33.9252,33.567,33.8586,839069.0
2017-12-04 14:40:00,40.64,40.68,40.49,40.58,755776.0,33.8502,33.8835,33.7253,33.8003,755776.0
2017-12-04 14:45:00,40.57,40.67,40.51,40.52,456249.0,33.7919,33.8752,33.7419,33.7503,456249.0
2017-12-04 14:50:00,40.52,40.62,40.5,40.61,470605.0,33.7503,33.8336,33.7336,33.8252,470605.0
2017-12-04 14:55:00,40.61,40.71,40.57,40.7,572307.0,33.8252,33.9085,33.7919,33.9002,572307.0
2017-12-04 15:00:00,40.7,40.71,40.62,40.7,647823.0,33.9002,33.9085,33.8336,33.9002,647823.0
2017-12-04 15:05:00,40.7,40.7,40.53,40.57,444451.0,33.9002,33.9002,33.7586,33.7919,444451.0
2017-12-04 15:10:00,40.57,40.6,40.46,40.47,630480.0,33.7919,33.8169,33.7003,33.7086,630480.0
2017-12-04 15:15:00,40.47,40.56,40.42,40.5,416195.0,33.7086,33.7836,33.667,33.7336,416195.0
2017-12-04 15:20:00,40.5,40.65,40.5,40.65,524721.0,33.7336,33.8586,33.7336,33.8586,524721.0
2017-12-04 15:25:00,40.65,40.65,40.55,40.59,547599.0,33.8586,33.8586,33.7753,33.8086,547599.0
2017-12-04 15:30:00,40.59,40.67,40.57,40.62,636778.0,33.8086,33.8752,33.7919,33.8336,636778.0
2017-12-04 15:35:00,40.62,40.62,40.31,40.34,929782.0,33.8336,33.8336,33.5754,33.6003,929782.0
2017-12-04 15:40:00,40.34,40.4,40.3,40.37,1117811.0,33.6003,33.6503,33.567,33.6253,1117811.0
2017-12-04 15:45:00,40.37,40.37,40.26,40.31,952517.0,33.6253,33.6253,33.5337,33.5754,952517.0
2017-12-04 15:50:00,40.31,40.43,40.31,40.32,1063624.0,33.5754,33.6753,33.5754,33.5837,1063624.0
2017-12-04 15:55:00,40.32,40.4,40.31,40.32,1967265.0,33.5837,33.6503,33.5754,33.5837,1967265.0
2017-12-05 09:30:00,39.87,40.32,39.83,40.29,973071.0,33.2089,33.5837,33.1756,33.5587,973071.0
2017-12-05 09:35:00,40.3,40.39,40.08,40.19,614865.0,33.567,33.642,33.3838,33.4754,614865.0
2017-12-05 09:40:00,40.19,40.19,39.97,40.17,633451.0,33.4754,33.4754,33.2922,33.4588,633451.0
2017-12-05 09:45:00,40.16,40.17,39.93,40.01,405975.0,33.4504,33.4588,33.2588,33.3255,405975.0
2017-12-05 09:50:00,40.01,40.21,40.01,40.04,378448.0,33.3255,33.4921,33.3255,33.3505,378448.0
2017-12-05 09:55:00,40.05,40.08,39.88,39.89,369708.0,33.3588,33.3838,33.2172,33.2255,369708.0
2017-12-05 10:00:00,39.88,39.88,39.71,39.85,290203.0,33.2172,33.2172,33.0756,33.1922,290203.0
2017-12-05 10:05:00,39.86,39.89,39.77,39.88,316111.0,33.2005,33.2255,33.1256,33.2172,316111.0
2017-12-05 10:10:00,39.88,39.97,39.81,39.95,317599.0,33.2172,33.2922,33.1589,33.2755,317599.0
2017-12-05 10:15:00,39.95,39.95,39.84,39.86,196301.0,33.2755,33.2755,33.1839,33.2005,196301.0
2017-12-05 10:20:00,39.87,39.88,39.79,39.88,192102.0,33.2089,33.2172,33.1422,33.2172,192102.0
2017-12-05 10:25:00,39.88,39.88,39.75,39.75,167625.0,33.2172,33.2172,33.1089,33.1089,167625.0
2017-12-05 10:30:00,39.74,39.8,39.69,39.7,244977.0,33.1006,33.1506,33.0589,33.0673,244977.0
2017-12-05 10:35:00,39.69,39.71,39.64,39.69,376843.0,33.0589,33.0756,33.0173,33.0589,376843.0
2017-12-05 10:40:00,39.69,39.74,39.67,39.73,383649.0,33.0589,33.1006,33.0423,33.0923,383649.0
2017-12-05 10:45:00,39.74,39.77,39.68,39.75,275452.0,33.1006,33.1256,33.0506,33.1089,275452.0
2017-12-05 10:50:00,39.75,39.75,39.69,39.7,203916.0,33.1089,33.1089,33.0589,33.0673,203916.0
2017-12-05 10:55:00,39.69,39.76,39.66,39.75,259659.0,33.0589,33.1172,33.034,33.1089,259659.0
2017-12-05 11:00:00,39.75,39.79,39.74,39.77,414399.0,33.1089,33.1422,33.1006,33.1256,414399.0
2017-12-05 11:05:00,39.77,39.88,39.76,39.87,411032.0,33.1256,33.2172,33.1172,33.2089,411032.0
2017-12-05 11:10:00,39.87,39.88,39.78,39.81,185345.0,33.2089,33.2172,33.1339,33.1589,185345.0
2017-12-05 11:15:00,39.8,39.89,39.78,39.89,153308.0,33.1506,33.2255,33.1339,33.2255,153308.0
2017-12-05 11:20:00,39.88,39.95,39.86,39.95,144147.0,33.2172,33.2755,33.2005,33.2755,144147.0
2017-12-05 11:25:00,39.94,39.96,39.91,39.91,130762.0,33.2672,33.2838,33.2422,33.2422,130762.0
2017-12-05 11:30:00,39.91,40.04,39.91,40.03,163072.0,33.2422,33.3505,33.2422,33.3421,163072.0
2017-12-05 11:35:00,40.03,40.1,40.02,40.05,216689.0,33.3421,33.4004,33.3338,33.3588,216689.0
2017-12-05 11:40:00,40.05,40.07,40.03,40.05,225809.0,33.3588,33.3755,33.3421,33.3588,225809.0
2017-12-05 11:45:00,40.05,40.08,40.03,40.04,210749.0,33.3588,33.3838,33.3421,33.3505,210749.0
2017-12-05 11:50:00,40.04,40.04,39.99,40.02,232626.0,33.3505,33.3505,33.3088,33.3338,232626.0
2017-12-05 11:55:00,40.01,40.08,39.98,40.06,240289.0,33.3255,33.3838,33.3005,33.3671,240289.0
2017-12-05 12:00:00,40.05,40.06,39.92,39.93,203185.0,33.3588,33.3671,33.2505,33.2588,203185.0
2017-12-05 12:05:00,39.93,39.96,39.91,39.93,156988.0,33.2588,33.2838,33.2422,33.2588,156988.0
2017-12-05 12:10:00,39.92,39.97,39.91,39.95,101433.0,33.2505,33.2922,33.2422,33.2755,101433.0
2017-12-05 12:15:00,39.95,39.95,39.88,39.93,143125.0,33.2755,33.2755,33.2172,33.2588,143125.0
2017-12-05 12:20:00,39.92,39.94,39.88,39.89,82419.0,33.2505,33.2672,33.2172,33.2255,82419.0
2017-12-05 12:25:00,39.89,39.91,39.89,39.89,122204.0,33.2255,33.2422,33.2255,33.2255,122204.0
2017-12-05 12:30:00,39.9,39.94,39.89,39.9,94462.0,33.2339,33.2672,33.2255,33.2339,94462.0
2017-12-05 12:35:00,39.9,39.92,39.85,39.85,109555.0,33.2339,33.2505,33.1922,33.1922,109555.0
2017-12-05 12:40:00,39.86,39.92,39.83,39.91,223689.0,33.2005,33.2505,33.1756,33.2422,223689.0
2017-12-05 12:45:00,39.91,39.93,39.89,39.91,69289.0,33.2422,33.2588,33.2255,33.2422,69289.0
2017-12-05 12:50:00,39.91,39.94,39.88,39.89,122845.0,33.2422,33.2672,33.2172,33.2255,122845.0
2017-12-05 12:55:00,39.89,39.9,39.84,39.9,128452.0,33.2255,33.2339,33.1839,33.2339,128452.0
2017-12-05 13:00:00,39.9,39.98,39.86,39.97,350011.0,33.2339,33.3005,33.2005,33.2922,350011.0
2017-12-05 13:05:00,39.97,39.97,39.91,39.92,82289.0,33.2922,33.2922,33.2422,33.2505,82289.0
2017-12-05 13:10:00,39.93,39.94,39.86,39.86,140905.0,33.2588,33.2672,33.2005,33.2005,140905.0
2017-12-05 13:15:00,39.87,39.93,39.84,39.93,162930.0,33.2089,33.2588,33.1839,33.2588,162930.0
2017-12-05 13:20:00,39.93,39.95,39.88,39.91,142969.0,33.2588,33.2755,33.2172,33.2422,142969.0
2017-12-05 13:25:00,39.91,39.91,39.87,39.87,93916.0,33.2422,33.2422,33.2089,33.2089,93916.0
2017-12-05 13:30:00,39.88,39.88,39.84,39.84,76542.0,33.2172,33.2172,33.1839,33.1839,76542.0
2017-12-05 13:35:00,39.84,39.89,39.83,39.84,84657.0,33.1839,33.2255,33.1756,33.1839,84657.0
2017-12-05 13:40:00,39.84,39.85,39.82,39.83,52158.0,33.1839,33.1922,33.1672,33.1756,52158.0
2017-12-05 13:45:00,39.83,39.9,39.82,39.87,212404.0,33.1756,33.2339,33.1672,33.2089,212404.0
2017-12-05 13:50:00,39.87,39.89,39.84,39.86,238165.0,33.2089,33.2255,33.1839,33.2005,238165.0
2017-12-05 13:55:00,39.85,39.86,39.8,39.82,156531.0,33.1922,33.2005,33.1506,33.1672,156531.0
2017-12-05 14:00:00,39.82,39.83,39.79,39.79,146538.0,33.1672,33.1756,33.1422,33.1422,146538.0
2017-12-05 14:05:00,39.8,39.85,39.79,39.84,154540.0,33.1506,33.1922,33.1422,33.1839,154540.0
2017-12-05 14:10:00,39.84,39.84,39.73,39.73,229571.0,33.1839,33.1839,33.0923,33.0923,229571.0
2017-12-05 14:15:00,39.74,39.76,39.66,39.66,259852.0,33.1006,33.1172,33.034,33.034,259852.0
2017-12-05 14:20:00,39.66,39.75,39.65,39.72,254861.0,33.034,33.1089,33.0256,33.0839,254861.0
2017-12-05 14:25:00,39.72,39.77,39.68,39.76,353873.0,33.0839,33.1256,33.0506,33.1172,353873.0
2017-12-05 14:30:00,39.76,39.76,39.64,39.67,402190.0,33.1172,33.1172,33.0173,33.0423,402190.0
2017-12-05 14:35:00,39.67,39.71,39.66,39.67,297401.0,33.0423,33.0756,33.034,33.0423,297401.0
2017-12-05 14:40:00,39.67,39.7,39.64,39.7,238057.0,33.0423,33.0673,33.0173,33.0673,238057.0
2017-12-05 14:45:00,39.69,39.7,39.65,39.67,204637.0,33.0589,33.0673,33.0256,33.0423,204637.0
2017-12-05 14:50:00,39.67,39.68,39.66,39.66,166457.0,33.0423,33.0506,33.034,33.034,166457.0
2017-12-05 14:55:00,39.66,39.69,39.65,39.67,216479.0,33.034,33.0589,33.0256,33.0423,216479.0
2017-12-05 15:00:00,39.68,39.69,39.66,39.68,241725.0,33.0506,33.0589,33.034,33.0506,241725.0
2017-12-05 15:05:00,39.67,39.7,39.59,39.66,563301.0,33.0423,33.0673,32.9757,33.034,563301.0
2017-12-05 15:10:00,39.66,39.69,39.64,39.66,225948.0,33.034,33.0589,33.0173,33.034,225948.0
2017-12-05 15:15:00,39.66,39.68,39.64,39.65,470721.0,33.034,33.0506,33.0173,33.0256,470721.0
2017-12-05 15:20:00,39.65,39.7,39.64,39.68,297030.0,33.0256,33.0673,33.0173,33.0506,297030.0
2017-12-05 15:25:00,39.68,39.72,39.66,39.67,335229.0,33.0506,33.0839,33.034,33.0423,335229.0
2017-12-05 15:30:00,39.67,39.68,39.65,39.65,232770.0,33.0423,33.0506,33.0256,33.0256,232770.0
2017-12-05 15:35:00,39.65,39.71,39.62,39.65,522098.0,33.0256,33.0756,33.0006,33.0256,522098.0
2017-12-05 15:40:00,39.64,39.71,39.63,39.68,478380.0,33.0173,33.0756,33.009,33.0506,478380.0
2017-12-05 15:45:00,39.68,39.7,39.65,39.66,566112.0,33.0506,33.0673,33.0256,33.034,566112.0
2017-12-05 15:50:00,39.66,39.69,39.53,39.55,1321994.0,33.034,33.0589,32.9257,32.9423,1321994.0
2017-12-05 15:55:00,39.56,39.56,39.47,39.53,1818160.0,32.9507,32.9507,32.8757,32.9257,1818160.0
2017-12-06 09:30:00,39.74,39.84,39.23,39.25,613055.0,33.1006,33.1839,32.6758,32.6925,613055.0
2017-12-06 09:35:00,39.26,39.3,38.69,38.71,741245.0,32.7008,32.7341,32.226,32.2427,741245.0
2017-12-06 09:40:00,38.69,39.0,38.62,38.82,586054.0,32.226,32.4842,32.1677,32.3343,586054.0
2017-12-06 09:45:00,38.84,39.2,38.79,39.2,325634.0,32.351,32.6508,32.3093,32.6508,325634.0
2017-12-06 09:50:00,39.18,39.31,39.13,39.22,311670.0,32.6342,32.7424,32.5925,32.6675,311670.0
2017-12-06 09:55:00,39.22,39.35,39.2,39.23,321174.0,32.6675,32.7757,32.6508,32.6758,321174.0
2017-12-06 10:00:00,39.23,39.32,39.17,39.21,338958.0,32.6758,32.7508,32.6258,32.6591,338958.0
2017-12-06 10:05:00,39.21,39.34,39.18,39.3,254408.0,32.6591,32.7674,32.6342,32.7341,254408.0
2017-12-06 10:10:00,39.3,39.31,39.2,39.22,223512.0,32.7341,32.7424,32.6508,32.6675,223512.0
2017-12-06 10:15:00,39.22,39.25,39.11,39.14,242562.0,32.6675,32.6925,32.5758,32.6008,242562.0
2017-12-06 10:20:00,39.15,39.15,39.04,39.05,318128.0,32.6092,32.6092,32.5175,32.5259,318128.0
2017-12-06 10:25:00,39.05,39.05,38.92,38.98,356618.0,32.5259,32.5259,32.4176,32.4676,356618.0
2017-12-06 10:30:00,38.98,39.1,38.97,39.01,296681.0,32.4676,32.5675,32.4592,32.4926,296681.0
2017-12-06 10:35:00,39.02,39.04,38.86,38.93,379232.0,32.5009,32.5175,32.3676,32.4259,379232.0
2017-12-06 10:40:00,38.92,39.02,38.92,38.97,320740.0,32.4176,32.5009,32.4176,32.4592,320740.0
2017-12-06 10:45:00,38.98,39.03,38.95,38.96,257978.0,32.4676,32.5092,32.4426,32.4509,257978.0
2017-12-06 10:50:00,38.96,39.0,38.92,38.98,377591.0,32.4509,32.4842,32.4176,32.4676,377591.0
2017-12-06 10:55:00,38.98,39.02,38.93,38.98,754368.0,32.4676,32.5009,32.4259,32.4676,754368.0
2017-12-06 11:00:00,38.98,39.09,38.95,39.07,281307.0,32.4676,32.5592,32.4426,32.5425,281307.0
2017-12-06 11:05:00,39.07,39.11,39.03,39.03,153125.0,32.5425,32.5758,32.5092,32.5092,153125.0
2017-12-06 11:10:00,39.03,39.1,39.02,39.05,247971.0,32.5092,32.5675,32.5009,32.5259,247971.0
2017-12-06 11:15:00,39.05,39.06,38.94,38.95,271997.0,32.5259,32.5342,32.4342,32.4426,271997.0
2017-12-06 11:20:00,38.94,38.97,38.89,38.89,186100.0,32.4342,32.4592,32.3926,32.3926,186100.0
2017-12-06 11:25:00,38.9,38.96,38.86,38.95,273919.0,32.4009,32.4509,32.3676,32.4426,273919.0
2017-12-06 11:30:00,38.95,38.95,38.89,38.89,141896.0,32.4426,32.4426,32.3926,32.3926,141896.0
2017-12-06 11:35:00,38.9,38.9,38.82,38.86,110828.0,32.4009,32.4009,32.3343,32.3676,110828.0
2017-12-06 11:40:00,38.86,38.88,38.84,38.84,125023.0,32.3676,32.3843,32.351,32.351,125023.0
2017-12-06 11:45:00,38.84,38.9,38.8,38.88,154914.0,32.351,32.4009,32.3176,32.3843,154914.0
2017-12-06 11:50:00,38.87,38.88,38.85,38.86,108182.0,32.3759,32.3843,32.3593,32.3676,108182.0
2017-12-06 11:55:00,38.87,38.87,38.85,38.85,150858.0,32.3759,32.3759,32.3593,32.3593,150858.0
2017-12-06 12:00:00,38.86,38.86,38.8,38.8,88213.0,32.3676,32.3676,32.3176,32.3176,88213.0
2017-12-06 12:05:00,38.8,38.82,38.77,38.77,257309.0,32.3176,32.3343,32.2927,32.2927,257309.0
2017-12-06 12:10:00,38.77,38.78,38.72,38.73,204740.0,32.2927,32.301,32.251,32.2593,204740.0
2017-12-06 12:15:00,38.73,38.75,38.7,38.71,132939.0,32.2593,32.276,32.2343,32.2427,132939.0
2017-12-06 12:20:00,38.71,38.75,38.68,38.7,228981.0,32.2427,32.276,32.2177,32.2343,228981.0
2017-12-06 12:25:00,38.7,38.77,38.7,38.77,94083.0,32.2343,32.2927,32.2343,32.2927,94083.0
2017-12-06 12:30:00,38.75,38.83,38.72,38.83,499379.0,32.276,32.3426,32.251,32.3426,499379.0
2017-12-06 12:35:00,38.82,38.83,38.75,38.78,155050.0,32.3343,32.3426,32.276,32.301,155050.0
2017-12-06 12:40:00,38.78,38.8,38.74,38.79,284705.0,32.301,32.3176,32.2677,32.3093,284705.0
2017-12-06 12:45:00,38.78,38.81,38.76,38.8,173953.0,32.301,32.326,32.2843,32.3176,173953.0
2017-12-06 12:50:00,38.8,38.81,38.75,38.79,79477.0,32.3176,32.326,32.276,32.3093,79477.0
2017-12-06 12:55:00,38.78,38.8,38.73,38.76,132551.0,32.301,32.3176,32.2593,32.2843,132551.0
2017-12-06 13:00:00,38.76,38.77,38.73,38.76,80276.0,32.2843,32.2927,32.2593,32.2843,80276.0
2017-12-06 13:05:00,38.77,38.81,38.76,38.8,77993.0,32.2927,32.326,32.2843,32.3176,77993.0
2017-12-06 13:10:00,38.81,38.82,38.76,38.76,73898.0,32.326,32.3343,32.2843,32.2843,73898.0
2017-12-06 13:15:00,38.77,38.81,38.75,38.8,145782.0,32.2927,32.326,32.276,32.3176,145782.0
2017-12-06 13:20:00,38.81,38.81,38.78,38.79,210754.0,32.326,32.326,32.301,32.3093,210754.0
2017-12-06 13:25:00,38.79,38.81,38.77,38.78,96815.0,32.3093,32.326,32.2927,32.301,96815.0
2017-12-06 13:30:00,38.79,38.8,38.77,38.8,129390.0,32.3093,32.3176,32.2927,32.3176,129390.0
2017-12-06 13:35:00,38.79,38.8,38.75,38.75,52634.0,32.3093,32.3176,32.276,32.276,52634.0
2017-12-06 13:40:00,38.75,38.8,38.75,38.76,221905.0,32.276,32.3176,32.276,32.2843,221905.0
2017-12-06 13:45:00,38.77,38.77,38.61,38.61,326867.0,32.2927,32.2927,32.1594,32.1594,326867.0
2017-12-06 13:50:00,38.62,38.68,38.61,38.64,200406.0,32.1677,32.2177,32.1594,32.1844,200406.0
2017-12-06 13:55:00,38.64,38.67,38.58,38.66,220768.0,32.1844,32.2094,32.1344,32.201,220768.0
2017-12-06 14:00:00,38.66,38.68,38.64,38.65,184307.0,32.201,32.2177,32.1844,32.1927,184307.0
2017-12-06 14:05:00,38.66,38.69,38.63,38.63,102494.0,32.201,32.226,32.176,32.176,102494.0
2017-12-06 14:10:00,38.63,38.64,38.58,38.59,137927.0,32.176,32.1844,32.1344,32.1427,137927.0
2017-12-06 14:15:00,38.6,38.64,38.58,38.63,107552.0,32.1511,32.1844,32.1344,32.176,107552.0
2017-12-06 14:20:00,38.64,38.66,38.6,38.64,99931.0,32.1844,32.201,32.1511,32.1844,99931.0
2017-12-06 14:25:00,38.63,38.66,38.6,38.62,124501.0,32.176,32.201,32.1511,32.1677,124501.0
2017-12-06 14:30:00,38.62,38.63,38.58,38.59,187943.0,32.1677,32.176,32.1344,32.1427,187943.0
2017-12-06 14:35:00,38.59,38.61,38.55,38.58,245470.0,32.1427,32.1594,32.1094,32.1344,245470.0
2017-12-06 14:40:00,38.58,38.64,38.57,38.62,142258.0,32.1344,32.1844,32.1261,32.1677,142258.0
2017-12-06 14:45:00,38.61,38.62,38.58,38.61,103380.0,32.1594,32.1677,32.1344,32.1594,103380.0
2017-12-06 14:50:00,38.61,38.62,38.58,38.61,127624.0,32.1594,32.1677,32.1344,32.1594,127624.0
2017-12-06 14:55:00,38.6,38.61,38.59,38.61,90385.0,32.1511,32.1594,32.1427,32.1594,90385.0
2017-12-06 15:00:00,38.61,38.71,38.6,38.67,273013.0,32.1594,32.2427,32.1511,32.2094,273013.0
2017-12-06 15:05:00,38.67,38.74,38.67,38.73,331751.0,32.2094,32.2677,32.2094,32.2593,331751.0
2017-12-06 15:10:00,38.73,38.73,38.68,38.69,80312.0,32.2593,32.2593,32.2177,32.226,80312.0
2017-12-06 15:15:00,38.69,38.69,38.64,38.66,169751.0,32.226,32.226,32.1844,32.201,169751.0
2017-12-06 15:20:00,38.67,38.76,38.65,38.72,293746.0,32.2094,32.2843,32.1927,32.251,293746.0
2017-12-06 15:25:00,38.71,38.72,38.68,38.68,145570.0,32.2427,32.251,32.2177,32.2177,145570.0
2017-12-06 15:30:00,38.68,38.8,38.68,38.76,426190.0,32.2177,32.3176,32.2177,32.2843,426190.0
2017-12-06 15:35:00,38.77,38.79,38.72,38.73,239558.0,32.2927,32.3093,32.251,32.2593,239558.0
2017-12-06 15:40:00,38.73,38.77,38.72,38.76,677669.0,32.2593,32.2927,32.251,32.2843,677669.0
2017-12-06 15:45:00,38.75,38.76,38.68,38.68,648025.0,32.276,32.2843,32.2177,32.2177,648025.0
2017-12-06 15:50:00,38.68,38.7,38.61,38.7,882276.0,32.2177,32.2343,32.1594,32.2343,882276.0
2017-12-06 15:55:00,38.7,38.71,38.63,38.64,1806818.0,32.2343,32.2427,32.176,32.1844,1806818.0
2017-12-07 09:30:00,38.51,38.57,37.85,38.34,971591.0,32.0761,32.1261,31.5264,31.9345,971591.0
2017-12-07 09:35:00,38.35,38.4,38.1,38.17,376366.0,31.9428,31.9845,31.7346,31.7929,376366.0
2017-12-07 09:40:00,38.17,38.36,38.12,38.18,522954.0,31.7929,31.9511,31.7512,31.8012,522954.0
2017-12-07 09:45:00,38.19,38.22,37.95,37.98,361933.0,31.8096,31.8345,31.6096,31.6346,361933.0
2017-12-07 09:50:00,37.98,38.22,37.98,38.16,358132.0,31.6346,31.8345,31.6346,31.7846,358132.0
2017-12-07 09:55:00,38.16,38.31,38.16,38.21,584503.0,31.7846,31.9095,31.7846,31.8262,584503.0
2017-12-07 10:00:00,38.22,38.26,38.1,38.12,422278.0,31.8345,31.8679,31.7346,31.7512,422278.0
2017-12-07 10:05:00,38.12,38.13,37.97,37.97,381880.0,31.7512,31.7596,31.6263,31.6263,381880.0
2017-12-07 10:10:00,37.98,38.16,37.97,38.09,392527.0,31.6346,31.7846,31.6263,31.7263,392527.0
2017-12-07 10:15:00,38.09,38.2,37.96,38.1,382625.0,31.7263,31.8179,31.618,31.7346,382625.0
2017-12-07 10:20:00,38.1,38.14,37.99,38.0,255309.0,31.7346,31.7679,31.643,31.6513,255309.0
2017-12-07 10:25:00,38.0,38.09,37.94,38.07,453102.0,31.6513,31.7263,31.6013,31.7096,453102.0
2017-12-07 10:30:00,38.07,38.1,38.03,38.09,316164.0,31.7096,31.7346,31.6763,31.7263,316164.0
2017-12-07 10:35:00,38.1,38.26,38.07,38.25,413772.0,31.7346,31.8679,31.7096,31.8595,413772.0
2017-12-07 10:40:00,38.25,38.26,38.12,38.25,277977.0,31.8595,31.8679,31.7512,31.8595,277977.0
2017-12-07 10:45:00,38.24,38.25,38.09,38.15,187642.0,31.8512,31.8595,31.7263,31.7762,187642.0
2017-12-07 10:50:00,38.15,38.34,38.15,38.33,561147.0,31.7762,31.9345,31.7762,31.9262,561147.0
2017-12-07 10:55:00,38.34,38.44,38.33,38.39,414171.0,31.9345,32.0178,31.9262,31.9761,414171.0
2017-12-07 11:00:00,38.4,38.4,38.35,38.35,310775.0,31.9845,31.9845,31.9428,31.9428,310775.0
2017-12-07 11:05:00,38.35,38.38,38.2,38.24,595724.0,31.9428,31.9678,31.8179,31.8512,595724.0
2017-12-07 11:10:00,38.24,38.26,38.2,38.22,112153.0,31.8512,31.8679,31.8179,31.8345,112153.0
2017-12-07 11:15:00,38.22,38.26,38.16,38.21,176209.0,31.8345,31.8679,31.7846,31.8262,176209.0
2017-12-07 11:20:00,38.21,38.21,38.14,38.18,192746.0,31.8262,31.8262,31.7679,31.8012,192746.0
2017-12-07 11:25:00,38.18,38.18,38.07,38.16,306884.0,31.8012,31.8012,31.7096,31.7846,306884.0
2017-12-07 11:30:00,38.16,38.24,38.15,38.23,285688.0,31.7846,31.8512,31.7762,31.8429,285688.0
2017-12-07 11:35:00,38.22,38.24,38.15,38.15,208168.0,31.8345,31.8512,31.7762,31.7762,208168.0
2017-12-07 11:40:00,38.15,38.16,38.0,38.0,285658.0,31.7762,31.7846,31.6513,31.6513,285658.0
2017-12-07 11:45:00,38.0,38.02,37.94,37.95,285560.0,31.6513,31.668,31.6013,31.6096,285560.0
2017-12-07 11:50:00,37.95,38.01,37.92,37.93,270354.0,31.6096,31.6596,31.5847,31.593,270354.0
2017-12-07 11:55:00,37.93,37.95,37.76,37.77,426261.0,31.593,31.6096,31.4514,31.4597,426261.0
2017-12-07 12:00:00,37.78,37.92,37.76,37.91,270309.0,31.4681,31.5847,31.4514,31.5763,270309.0
2017-12-07 12:05:00,37.92,38.04,37.91,38.04,194381.0,31.5847,31.6846,31.5763,31.6846,194381.0
2017-12-07 12:10:00,38.03,38.16,38.02,38.12,190217.0,31.6763,31.7846,31.668,31.7512,190217.0
2017-12-07 12:15:00,38.12,38.14,38.08,38.11,293834.0,31.7512,31.7679,31.7179,31.7429,293834.0
2017-12-07 12:20:00,38.11,38.12,38.04,38.05,166372.0,31.7429,31.7512,31.6846,31.6929,166372.0
2017-12-07 12:25:00,38.04,38.1,38.03,38.03,82103.0,31.6846,31.7346,31.6763,31.6763,82103.0
2017-12-07 12:30:00,38.04,38.04,37.94,38.04,102104.0,31.6846,31.6846,31.6013,31.6846,102104.0
2017-12-07 12:35:00,38.04,38.11,38.01,38.09,199536.0,31.6846,31.7429,31.6596,31.7263,199536.0
2017-12-07 12:40:00,38.08,38.1,38.02,38.02,103424.0,31.7179,31.7346,31.668,31.668,103424.0
2017-12-07 12:45:00,38.02,38.02,37.98,38.02,99652.0,31.668,31.668,31.6346,31.668,99652.0
2017-12-07 12:50:00,38.02,38.06,38.0,38.06,100920.0,31.668,31.7013,31.6513,31.7013,100920.0
2017-12-07 12:55:00,38.05,38.06,38.0,38.02,136895.0,31.6929,31.7013,31.6513,31.668,136895.0
2017-12-07 13:00:00,38.02,38.05,37.94,37.96,281734.0,31.668,31.6929,31.6013,31.618,281734.0
2017-12-07 13:05:00,37.95,37.96,37.84,37.88,285913.0,31.6096,31.618,31.518,31.5513,285913.0
2017-12-07 13:10:00,37.88,37.94,37.87,37.9,302769.0,31.5513,31.6013,31.543,31.568,302769.0
2017-12-07 13:15:00,37.9,37.95,37.86,37.87,206854.0,31.568,31.6096,31.5347,31.543,206854.0
2017-12-07 13:20:00,37.87,37.92,37.86,37.91,218481.0,31.543,31.5847,31.5347,31.5763,218481.0
2017-12-07 13:25:00,37.91,37.94,37.89,37.93,273172.0,31.5763,31.6013,31.5597,31.593,273172.0
2017-12-07 13:30:00,37.93,37.94,37.84,37.85,205367.0,31.593,31.6013,31.518,31.5264,205367.0
2017-12-07 13:35:00,37.85,37.94,37.85,37.9,255151.0,31.5264,31.6013,31.5264,31.568,255151.0
2017-12-07 13:40:00,37.9,37.93,37.88,37.88,92786.0,31.568,31.593,31.5513,31.5513,92786.0
2017-12-07 13:45:00,37.89,37.89,37.75,37.76,273961.0,31.5597,31.5597,31.4431,31.4514,273961.0
2017-12-07 13:50:00,37.77,37.89,37.76,37.89,165112.0,31.4597,31.5597,31.4514,31.5597,165112.0
2017-12-07 13:55:00,37.89,37.91,37.87,37.87,141106.0,31.5597,31.5763,31.543,31.543,141106.0
2017-12-07 14:00:00,37.88,37.92,37.87,37.89,217854.0,31.5513,31.5847,31.543,31.5597,217854.0
2017-12-07 14:05:00,37.89,37.93,37.88,37.92,138719.0,31.5597,31.593,31.5513,31.5847,138719.0
2017-12-07 14:10:00,37.92,37.94,37.89,37.91,402356.0,31.5847,31.6013,31.5597,31.5763,402356.0
2017-12-07 14:15:00,37.91,37.91,37.88,37.89,148840.0,31.5763,31.5763,31.5513,31.5597,148840.0
2017-12-07 14:20:00,37.89,37.91,37.83,37.83,134099.0,31.5597,31.5763,31.5097,31.5097,134099.0
2017-12-07 14:25:00,37.83,37.99,37.83,37.97,569375.0,31.5097,31.643,31.5097,31.6263,569375.0
2017-12-07 14:30:00,37.97,37.99,37.92,37.98,416396.0,31.6263,31.643,31.5847,31.6346,416396.0
2017-12-07 14:35:00,37.97,38.0,37.91,37.99,221307.0,31.6263,31.6513,31.5763,31.643,221307.0
2017-12-07 14:40:00,37.99,38.0,37.94,37.95,490228.0,31.643,31.6513,31.6013,31.6096,490228.0
2017-12-07 14:45:00,37.94,38.0,37.91,38.0,300088.0,31.6013,31.6513,31.5763,31.6513,300088.0
2017-12-07 14:50:00,38.0,38.0,37.89,37.9,127622.0,31.6513,31.6513,31.5597,31.568,127622.0
2017-12-07 14:55:00,37.9,37.92,37.84,37.92,258440.0,31.568,31.5847,31.518,31.5847,258440.0
2017-12-07 15:00:00,37.92,38.0,37.91,37.98,167980.0,31.5847,31.6513,31.5763,31.6346,167980.0
2017-12-07 15:05:00,37.98,37.98,37.94,37.95,148399.0,31.6346,31.6346,31.6013,31.6096,148399.0
2017-12-07 15:10:00,37.95,37.98,37.92,37.97,229908.0,31.6096,31.6346,31.5847,31.6263,229908.0
2017-12-07 15:15:00,37.97,37.99,37.96,37.97,171798.0,31.6263,31.643,31.618,31.6263,171798.0
2017-12-07 15:20:00,37.97,38.0,37.96,37.98,247769.0,31.6263,31.6513,31.618,31.6346,247769.0
2017-12-07 15:25:00,37.98,38.02,37.98,37.98,207956.0,31.6346,31.668,31.6346,31.6346,207956.0
2017-12-07 15:30:00,37.98,38.02,37.98,37.99,190542.0,31.6346,31.668,31.6346,31.643,190542.0
2017-12-07 15:35:00,38.0,38.07,37.99,38.05,538945.0,31.6513,31.7096,31.643,31.6929,538945.0
2017-12-07 15:40:00,38.05,38.06,38.0,38.02,300129.0,31.6929,31.7013,31.6513,31.668,300129.0
2017-12-07 15:45:00,38.02,38.03,37.97,38.01,383119.0,31.668,31.6763,31.6263,31.6596,383119.0
2017-12-07 15:50:00,38.01,38.01,37.94,37.95,480851.0,31.6596,31.6596,31.6013,31.6096,480851.0
2017-12-07 15:55:00,37.95,37.95,37.84,37.88,1727666.0,31.6096,31.6096,31.518,31.5513,1727666.0
2017-12-08 09:30:00,38.5,38.5,37.96,37.99,825200.0,32.0678,32.0678,31.618,31.643,825200.0
2017-12-08 09:35:00,38.0,38.17,37.99,38.08,867992.0,31.6513,31.7929,31.643,31.7179,867992.0
2017-12-08 09:40:00,38.07,38.14,38.02,38.11,265080.0,31.7096,31.7679,31.668,31.7429,265080.0
2017-12-08 09:45:00,38.11,38.15,38.03,38.13,225562.0,31.7429,31.7762,31.6763,31.7596,225562.0
2017-12-08 09:50:00,38.12,38.17,38.09,38.16,390265.0,31.7512,31.7929,31.7263,31.7846,390265.0
2017-12-08 09:55:00,38.16,38.18,38.08,38.18,376179.0,31.7846,31.8012,31.7179,31.8012,376179.0
2017-12-08 10:00:00,38.18,38.23,38.1,38.22,298428.0,31.8012,31.8429,31.7346,31.8345,298428.0
2017-12-08 10:05:00,38.21,38.22,38.12,38.15,272869.0,31.8262,31.8345,31.7512,31.7762,272869.0
2017-12-08 10:10:00,38.14,38.14,38.09,38.09,282316.0,31.7679,31.7679,31.7263,31.7263,282316.0
2017-12-08 10:15:00,38.09,38.18,38.09,38.15,482927.0,31.7263,31.8012,31.7263,31.7762,482927.0
2017-12-08 10:20:00,38.15,38.17,38.11,38.14,173577.0,31.7762,31.7929,31.7429,31.7679,173577.0
2017-12-08 10:25:00,38.14,38.17,38.14,38.16,155014.0,31.7679,31.7929,31.7679,31.7846,155014.0
2017-12-08 10:30:00,38.16,38.23,38.15,38.2,180431.0,31.7846,31.8429,31.7762,31.8179,180431.0
2017-12-08 10:35:00,38.19,38.2,38.13,38.2,149930.0,31.8096,31.8179,31.7596,31.8179,149930.0
2017-12-08 10:40:00,38.2,38.22,38.17,38.2,170328.0,31.8179,31.8345,31.7929,31.8179,170328.0
2017-12-08 10:45:00,38.2,38.23,38.14,38.21,229665.0,31.8179,31.8429,31.7679,31.8262,229665.0
2017-12-08 10:50:00,38.22,38.22,38.16,38.19,87743.0,31.8345,31.8345,31.7846,31.8096,87743.0
2017-12-08 10:55:00,38.18,38.19,38.09,38.1,167625.0,31.8012,31.8096,31.7263,31.7346,167625.0
2017-12-08 11:00:00,38.11,38.16,38.1,38.16,224914.0,31.7429,31.7846,31.7346,31.7846,224914.0
2017-12-08 11:05:00,38.16,38.16,38.12,38.15,363104.0,31.7846,31.7846,31.7512,31.7762,363104.0
2017-12-08 11:10:00,38.15,38.28,38.14,38.22,352642.0,31.7762,31.8845,31.7679,31.8345,352642.0
2017-12-08 11:15:00,38.23,38.23,38.11,38.12,219573.0,31.8429,31.8429,31.7429,31.7512,219573.0
2017-12-08 11:20:00,38.11,38.16,38.08,38.1,190983.0,31.7429,31.7846,31.7179,31.7346,190983.0
2017-12-08 11:25:00,38.11,38.12,38.07,38.12,209023.0,31.7429,31.7512,31.7096,31.7512,209023.0
2017-12-08 11:30:00,38.12,38.12,38.05,38.06,138120.0,31.7512,31.7512,31.6929,31.7013,138120.0
2017-12-08 11:35:00,38.05,38.12,38.04,38.08,164939.0,31.6929,31.7512,31.6846,31.7179,164939.0
2017-12-08 11:40:00,38.07,38.12,38.0,38.02,284093.0,31.7096,31.7512,31.6513,31.668,284093.0
2017-12-08 11:45:00,38.02,38.08,38.02,38.04,82212.0,31.668,31.7179,31.668,31.6846,82212.0
2017-12-08 11:50:00,38.04,38.07,38.02,38.04,61895.0,31.6846,31.7096,31.668,31.6846,61895.0
2017-12-08 11:55:00,38.04,38.05,38.02,38.05,61526.0,31.6846,31.6929,31.668,31.6929,61526.0
2017-12-08 12:00:00,38.05,38.08,38.02,38.02,131482.0,31.6929,31.7179,31.668,31.668,131482.0
2017-12-08 12:05:00,38.02,38.04,38.0,38.02,174264.0,31.668,31.6846,31.6513,31.668,174264.0
2017-12-08 12:10:00,38.02,38.02,37.99,38.02,173431.0,31.668,31.668,31.643,31.668,173431.0
2017-12-08 12:15:00,38.02,38.08,38.01,38.06,189757.0,31.668,31.7179,31.6596,31.7013,189757.0
2017-12-08 12:20:00,38.06,38.09,38.05,38.08,165808.0,31.7013,31.7263,31.6929,31.7179,165808.0
2017-12-08 12:25:00,38.08,38.08,38.05,38.07,90624.0,31.7179,31.7179,31.6929,31.7096,90624.0
2017-12-08 12:30:00,38.07,38.09,38.07,38.07,107093.0,31.7096,31.7263,31.7096,31.7096,107093.0
2017-12-08 12:35:00,38.08,38.1,38.03,38.09,416770.0,31.7179,31.7346,31.6763,31.7263,416770.0
2017-12-08 12:40:00,38.09,38.12,38.08,38.12,83360.0,31.7263,31.7512,31.7179,31.7512,83360.0
2017-12-08 12:45:00,38.12,38.17,38.11,38.17,69483.0,31.7512,31.7929,31.7429,31.7929,69483.0
2017-12-08 12:50:00,38.16,38.22,38.16,38.22,46523.0,31.7846,31.8345,31.7846,31.8345,46523.0
2017-12-08 12:55:00,38.22,38.23,38.13,38.16,221608.0,31.8345,31.8429,31.7596,31.7846,221608.0
2017-12-08 13:00:00,38.16,38.18,38.13,38.18,104568.0,31.7846,31.8012,31.7596,31.8012,104568.0
2017-12-08 13:05:00,38.18,38.18,38.15,38.18,344215.0,31.8012,31.8012,31.7762,31.8012,344215.0
2017-12-08 13:10:00,38.18,38.18,38.15,38.16,459527.0,31.8012,31.8012,31.7762,31.7846,459527.0
2017-12-08 13:15:00,38.16,38.16,38.13,38.16,154662.0,31.7846,31.7846,31.7596,31.7846,154662.0
2017-12-08 13:20:00,38.16,38.16,38.12,38.13,77168.0,31.7846,31.7846,31.7512,31.7596,77168.0
2017-12-08 13:25:00,38.12,38.12,38.08,38.09,126775.0,31.7512,31.7512,31.7179,31.7263,126775.0
2017-12-08 13:30:00,38.09,38.1,38.07,38.09,100757.0,31.7263,31.7346,31.7096,31.7263,100757.0
2017-12-08 13:35:00,38.09,38.11,38.08,38.08,143316.0,31.7263,31.7429,31.7179,31.7179,143316.0
2017-12-08 13:40:00,38.09,38.11,38.08,38.09,130714.0,31.7263,31.7429,31.7179,31.7263,130714.0
2017-12-08 13:45:00,38.09,38.1,38.09,38.09,53336.0,31.7263,31.7346,31.7263,31.7263,53336.0
2017-12-08 13:50:00,38.09,38.1,38.08,38.09,187478.0,31.7263,31.7346,31.7179,31.7263,187478.0
2017-12-08 13:55:00,38.09,38.1,38.08,38.09,105498.0,31.7263,31.7346,31.7179,31.7263,105498.0
2017-12-08 14:00:00,38.1,38.1,38.08,38.09,91603.0,31.7346,31.7346,31.7179,31.7263,91603.0
2017-12-08 14:05:00,38.09,38.1,38.07,38.09,108062.0,31.7263,31.7346,31.7096,31.7263,108062.0
2017-12-08 14:10:00,38.09,38.1,38.07,38.07,95175.0,31.7263,31.7346,31.7096,31.7096,95175.0
2017-12-08 14:15:00,38.08,38.09,38.06,38.07,105168.0,31.7179,31.7263,31.7013,31.7096,105168.0
2017-12-08 14:20:00,38.07,38.08,38.03,38.05,208096.0,31.7096,31.7179,31.6763,31.6929,208096.0
2017-12-08 14:25:00,38.05,38.1,38.04,38.07,156497.0,31.6929,31.7346,31.6846,31.7096,156497.0
2017-12-08 14:30:00,38.08,38.09,38.06,38.09,83549.0,31.7179,31.7263,31.7013,31.7263,83549.0
2017-12-08 14:35:00,38.09,38.09,38.07,38.08,101267.0,31.7263,31.7263,31.7096,31.7179,101267.0
2017-12-08 14:40:00,38.08,38.09,38.07,38.09,110411.0,31.7179,31.7263,31.7096,31.7263,110411.0
2017-12-08 14:45:00,38.08,38.1,38.07,38.08,266245.0,31.7179,31.7346,31.7096,31.7179,266245.0
2017-12-08 14:50:00,38.08,38.09,38.04,38.05,108665.0,31.7179,31.7263,31.6846,31.6929,108665.0
2017-12-08 14:55:00,38.05,38.06,38.03,38.04,126906.0,31.6929,31.7013,31.6763,31.6846,126906.0
2017-12-08 15:00:00,38.05,38.07,38.04,38.05,131634.0,31.6929,31.7096,31.6846,31.6929,131634.0
2017-12-08 15:05:00,38.05,38.06,38.04,38.04,140942.0,31.6929,31.7013,31.6846,31.6846,140942.0
2017-12-08 15:10:00,38.05,38.05,38.03,38.04,73865.0,31.6929,31.6929,31.6763,31.6846,73865.0
2017-12-08 15:15:00,38.04,38.05,38.02,38.03,134566.0,31.6846,31.6929,31.668,31.6763,134566.0
2017-12-08 15:20:00,38.02,38.03,38.0,38.03,402252.0,31.668,31.6763,31.6513,31.6763,402252.0
2017-12-08 15:25:00,38.04,38.08,38.03,38.05,112982.0,31.6846,31.7179,31.6763,31.6929,112982.0
2017-12-08 15:30:00,38.05,38.06,38.04,38.04,208087.0,31.6929,31.7013,31.6846,31.6846,208087.0
2017-12-08 15:35:00,38.05,38.06,38.04,38.05,98567.0,31.6929,31.7013,31.6846,31.6929,98567.0
2017-12-08 15:40:00,38.05,38.05,38.03,38.03,147300.0,31.6929,31.6929,31.6763,31.6763,147300.0
2017-12-08 15:45:00,38.04,38.04,37.99,38.0,516995.0,31.6846,31.6846,31.643,31.6513,516995.0
2017-12-08 15:50:00,38.0,38.02,37.98,37.99,642163.0,31.6513,31.668,31.6346,31.643,642163.0
2017-12-08 15:55:00,37.99,38.0,37.87,37.95,2398147.0,31.643,31.6513,31.543,31.6096,2398147.0
2017-12-11 09:30:00,38.1,38.14,37.97,38.04,379029.0,31.7346,31.7679,31.6263,31.6846,379029.0
2017-12-11 09:35:00,38.04,38.15,37.98,37.98,161397.0,31.6846,31.7762,31.6346,31.6346,161397.0
2017-12-11 09:40:00,37.97,38.23,37.95,38.23,873986.0,31.6263,31.8429,31.6096,31.8429,873986.0
2017-12-11 09:45:00,38.23,38.32,38.16,38.3,290453.0,31.8429,31.9178,31.7846,31.9012,290453.0
2017-12-11 09:50:00,38.29,38.34,38.23,38.25,334480.0,31.8928,31.9345,31.8429,31.8595,334480.0
2017-12-11 09:55:00,38.25,38.27,38.13,38.24,211805.0,31.8595,31.8762,31.7596,31.8512,211805.0
2017-12-11 10:00:00,38.24,38.26,38.19,38.21,121072.0,31.8512,31.8679,31.8096,31.8262,121072.0
2017-12-11 10:05:00,38.21,38.23,38.16,38.19,130395.0,31.8262,31.8429,31.7846,31.8096,130395.0
2017-12-11 10:10:00,38.19,38.19,38.14,38.16,106454.0,31.8096,31.8096,31.7679,31.7846,106454.0
2017-12-11 10:15:00,38.17,38.27,38.17,38.26,133112.0,31.7929,31.8762,31.7929,31.8679,133112.0
2017-12-11 10:20:00,38.27,38.32,38.2,38.27,304211.0,31.8762,31.9178,31.8179,31.8762,304211.0
2017-12-11 10:25:00,38.27,38.32,38.24,38.3,219293.0,31.8762,31.9178,31.8512,31.9012,219293.0
2017-12-11 10:30:00,38.31,38.39,38.27,38.37,312019.0,31.9095,31.9761,31.8762,31.9595,312019.0
2017-12-11 10:35:00,38.38,38.42,38.32,38.32,223149.0,31.9678,32.0011,31.9178,31.9178,223149.0
2017-12-11 10:40:00,38.33,38.38,38.31,38.36,228800.0,31.9262,31.9678,31.9095,31.9511,228800.0
2017-12-11 10:45:00,38.36,38.36,38.22,38.22,143071.0,31.9511,31.9511,31.8345,31.8345,143071.0
2017-12-11 10:50:00,38.22,38.25,38.15,38.17,166818.0,31.8345,31.8595,31.7762,31.7929,166818.0
2017-12-11 10:55:00,38.16,38.27,38.14,38.18,137588.0,31.7846,31.8762,31.7679,31.8012,137588.0
2017-12-11 11:00:00,38.18,38.25,38.18,38.2,111380.0,31.8012,31.8595,31.8012,31.8179,111380.0
2017-12-11 11:05:00,38.2,38.22,38.18,38.19,96526.0,31.8179,31.8345,31.8012,31.8096,96526.0
2017-12-11 11:10:00,38.18,38.25,38.18,38.23,240273.0,31.8012,31.8595,31.8012,31.8429,240273.0
2017-12-11 11:15:00,38.23,38.31,38.23,38.28,78690.0,31.8429,31.9095,31.8429,31.8845,78690.0
2017-12-11 11:20:00,38.28,38.34,38.25,38.29,157706.0,31.8845,31.9345,31.8595,31.8928,157706.0
2017-12-11 11:25:00,38.29,38.3,38.25,38.28,75291.0,31.8928,31.9012,31.8595,31.8845,75291.0
2017-12-11 11:30:00,38.27,38.32,38.24,38.3,99800.0,31.8762,31.9178,31.8512,31.9012,99800.0
2017-12-11 11:35:00,38.3,38.31,38.24,38.28,72946.0,31.9012,31.9095,31.8512,31.8845,72946.0
2017-12-11 11:40:00,38.29,38.3,38.23,38.26,115734.0,31.8928,31.9012,31.8429,31.8679,115734.0
2017-12-11 11:45:00,38.26,38.29,38.26,38.29,57907.0,31.8679,31.8928,31.8679,31.8928,57907.0
2017-12-11 11:50:00,38.28,38.33,38.27,38.33,150726.0,31.8845,31.9262,31.8762,31.9262,150726.0
2017-12-11 11:55:00,38.33,38.35,38.31,38.34,94489.0,31.9262,31.9428,31.9095,31.9345,94489.0
2017-12-11 12:00:00,38.34,38.37,38.33,38.35,51797.0,31.9345,31.9595,31.9262,31.9428,51797.0
2017-12-11 12:05:00,38.35,38.38,38.31,38.34,87159.0,31.9428,31.9678,31.9095,31.9345,87159.0
2017-12-11 12:10:00,38.33,38.35,38.3,38.31,163194.0,31.9262,31.9428,31.9012,31.9095,163194.0
2017-12-11 12:15:00,38.32,38.33,38.29,38.3,137404.0,31.9178,31.9262,31.8928,31.9012,137404.0
2017-12-11 12:20:00,38.31,38.31,38.23,38.24,86985.0,31.9095,31.9095,31.8429,31.8512,86985.0
2017-12-11 12:25:00,38.23,38.26,38.21,38.23,92934.0,31.8429,31.8679,31.8262,31.8429,92934.0
2017-12-11 12:30:00,38.23,38.26,38.2,38.24,114324.0,31.8429,31.8679,31.8179,31.8512,114324.0
2017-12-11 12:35:00,38.24,38.27,38.21,38.23,78540.0,31.8512,31.8762,31.8262,31.8429,78540.0
2017-12-11 12:40:00,38.24,38.28,38.22,38.27,309044.0,31.8512,31.8845,31.8345,31.8762,309044.0
2017-12-11 12:45:00,38.28,38.3,38.24,38.27,139013.0,31.8845,31.9012,31.8512,31.8762,139013.0
2017-12-11 12:50:00,38.27,38.29,38.23,38.24,185937.0,31.8762,31.8928,31.8429,31.8512,185937.0
2017-12-11 12:55:00,38.25,38.26,38.2,38.2,134886.0,31.8595,31.8679,31.8179,31.8179,134886.0
2017-12-11 13:00:00,38.2,38.24,38.16,38.2,225508.0,31.8179,31.8512,31.7846,31.8179,225508.0
2017-12-11 13:05:00,38.21,38.3,38.2,38.28,69047.0,31.8262,31.9012,31.8179,31.8845,69047.0
2017-12-11 13:10:00,38.28,38.31,38.27,38.28,80129.0,31.8845,31.9095,31.8762,31.8845,80129.0
2017-12-11 13:15:00,38.28,38.32,38.27,38.31,155561.0,31.8845,31.9178,31.8762,31.9095,155561.0
2017-12-11 13:20:00,38.31,38.38,38.29,38.33,208982.0,31.9095,31.9678,31.8928,31.9262,208982.0
2017-12-11 13:25:00,38.36,38.4,38.32,38.39,192948.0,31.9511,31.9845,31.9178,31.9761,192948.0
2017-12-11 13:30:00,38.39,38.41,38.37,38.39,153269.0,31.9761,31.9928,31.9595,31.9761,153269.0
2017-12-11 13:35:00,38.39,38.4,38.33,38.36,197265.0,31.9761,31.9845,31.9262,31.9511,197265.0
2017-12-11 13:40:00,38.36,38.37,38.28,38.31,404820.0,31.9511,31.9595,31.8845,31.9095,404820.0
2017-12-11 13:45:00,38.32,38.35,38.29,38.33,58179.0,31.9178,31.9428,31.8928,31.9262,58179.0
2017-12-11 13:50:00,38.34,38.4,38.33,38.33,163566.0,31.9345,31.9845,31.9262,31.9262,163566.0
2017-12-11 13:55:00,38.33,38.36,38.33,38.35,110741.0,31.9262,31.9511,31.9262,31.9428,110741.0
2017-12-11 14:00:00,38.34,38.35,38.32,38.32,94130.0,31.9345,31.9428,31.9178,31.9178,94130.0
2017-12-11 14:05:00,38.32,38.35,38.3,38.31,256714.0,31.9178,31.9428,31.9012,31.9095,256714.0
2017-12-11 14:10:00,38.3,38.31,38.27,38.3,201803.0,31.9012,31.9095,31.8762,31.9012,201803.0
2017-12-11 14:15:00,38.31,38.34,38.28,38.29,218970.0,31.9095,31.9345,31.8845,31.8928,218970.0
2017-12-11 14:20:00,38.28,38.31,38.28,38.3,125932.0,31.8845,31.9095,31.8845,31.9012,125932.0
2017-12-11 14:25:00,38.3,38.34,38.27,38.3,110793.0,31.9012,31.9345,31.8762,31.9012,110793.0
2017-12-11 14:30:00,38.3,38.3,38.26,38.27,148382.0,31.9012,31.9012,31.8679,31.8762,148382.0
2017-12-11 14:35:00,38.27,38.27,38.23,38.27,197331.0,31.8762,31.8762,31.8429,31.8762,197331.0
2017-12-11 14:40:00,38.28,38.32,38.27,38.32,218129.0,31.8845,31.9178,31.8762,31.9178,218129.0
2017-12-11 14:45:00,38.32,38.32,38.27,38.3,160749.0,31.9178,31.9178,31.8762,31.9012,160749.0
2017-12-11 14:50:00,38.3,38.3,38.28,38.28,131774.0,31.9012,31.9012,31.8845,31.8845,131774.0
2017-12-11 14:55:00,38.29,38.3,38.27,38.3,174801.0,31.8928,31.9012,31.8762,31.9012,174801.0
2017-12-11 15:00:00,38.3,38.41,38.29,38.41,761175.0,31.9012,31.9928,31.8928,31.9928,761175.0
2017-12-11 15:05:00,38.41,38.46,38.39,38.45,622356.0,31.9928,32.0344,31.9761,32.0261,622356.0
2017-12-11 15:10:00,38.45,38.45,38.38,38.4,284185.0,32.0261,32.0261,31.9678,31.9845,284185.0
2017-12-11 15:15:00,38.41,38.41,38.37,38.4,218225.0,31.9928,31.9928,31.9595,31.9845,218225.0
2017-12-11 15:20:00,38.4,38.41,38.36,38.36,288194.0,31.9845,31.9928,31.9511,31.9511,288194.0
2017-12-11 15:25:00,38.36,38.38,38.33,38.36,148545.0,31.9511,31.9678,31.9262,31.9511,148545.0
2017-12-11 15:30:00,38.36,38.38,38.33,38.38,373327.0,31.9511,31.9678,31.9262,31.9678,373327.0
2017-12-11 15:35:00,38.38,38.41,38.35,38.39,333800.0,31.9678,31.9928,31.9428,31.9761,333800.0
2017-12-11 15:40:00,38.39,38.4,38.35,38.38,301840.0,31.9761,31.9845,31.9428,31.9678,301840.0
2017-12-11 15:45:00,38.38,38.42,38.38,38.39,411040.0,31.9678,32.0011,31.9678,31.9761,411040.0
2017-12-11 15:50:00,38.4,38.41,38.36,38.36,415118.0,31.9845,31.9928,31.9511,31.9511,415118.0
2017-12-11 15:55:00,38.37,38.44,38.33,38.44,1080781.0,31.9595,32.0178,31.9262,32.0178,1080781.0
2017-12-12 09:30:00,39.41,40.15,39.4,39.61,2461531.0,32.8257,33.4421,32.8174,32.9923,2461531.0
2017-12-12 09:35:00,39.61,39.66,39.24,39.34,1234012.0,32.9923,33.034,32.6841,32.7674,1234012.0
2017-12-12 09:40:00,39.33,39.5,39.25,39.37,836809.0,32.7591,32.9007,32.6925,32.7924,836809.0
2017-12-12 09:45:00,39.37,39.4,39.17,39.3,486010.0,32.7924,32.8174,32.6258,32.7341,486010.0
2017-12-12 09:50:00,39.31,39.35,39.27,39.32,472276.0,32.7424,32.7757,32.7091,32.7508,472276.0
2017-12-12 09:55:00,39.31,39.51,39.3,39.46,608328.0,32.7424,32.909,32.7341,32.8674,608328.0
2017-12-12 10:00:00,39.46,39.46,39.3,39.38,731274.0,32.8674,32.8674,32.7341,32.8007,731274.0
2017-12-12 10:05:00,39.37,39.41,39.36,39.41,223297.0,32.7924,32.8257,32.7841,32.8257,223297.0
2017-12-12 10:10:00,39.41,39.43,39.35,39.36,391151.0,32.8257,32.8424,32.7757,32.7841,391151.0
2017-12-12 10:15:00,39.36,39.41,39.34,39.4,498736.0,32.7841,32.8257,32.7674,32.8174,498736.0
2017-12-12 10:20:00,39.4,39.42,39.34,39.39,251047.0,32.8174,32.8341,32.7674,32.8091,251047.0
2017-12-12 10:25:00,39.39,39.39,39.33,39.39,241285.0,32.8091,32.8091,32.7591,32.8091,241285.0
2017-12-12 10:30:00,39.39,39.39,39.35,39.39,314083.0,32.8091,32.8091,32.7757,32.8091,314083.0
2017-12-12 10:35:00,39.39,39.4,39.34,39.35,410317.0,32.8091,32.8174,32.7674,32.7757,410317.0
2017-12-12 10:40:00,39.35,39.37,39.29,39.3,440373.0,32.7757,32.7924,32.7258,32.7341,440373.0
2017-12-12 10:45:00,39.3,39.35,39.29,39.31,180011.0,32.7341,32.7757,32.7258,32.7424,180011.0
2017-12-12 10:50:00,39.3,39.38,39.28,39.38,135184.0,32.7341,32.8007,32.7174,32.8007,135184.0
2017-12-12 10:55:00,39.37,39.49,39.37,39.49,253544.0,32.7924,32.8924,32.7924,32.8924,253544.0
2017-12-12 11:00:00,39.49,39.54,39.43,39.44,311119.0,32.8924,32.934,32.8424,32.8507,311119.0
2017-12-12 11:05:00,39.43,39.43,39.34,39.34,188962.0,32.8424,32.8424,32.7674,32.7674,188962.0
2017-12-12 11:10:00,39.35,39.37,39.3,39.32,496031.0,32.7757,32.7924,32.7341,32.7508,496031.0
2017-12-12 11:15:00,39.33,39.33,39.27,39.28,132804.0,32.7591,32.7591,32.7091,32.7174,132804.0
2017-12-12 11:20:00,39.27,39.28,39.2,39.25,225267.0,32.7091,32.7174,32.6508,32.6925,225267.0
2017-12-12 11:25:00,39.24,39.29,39.2,39.22,263603.0,32.6841,32.7258,32.6508,32.6675,263603.0
2017-12-12 11:30:00,39.22,39.24,39.14,39.17,206498.0,32.6675,32.6841,32.6008,32.6258,206498.0
2017-12-12 11:35:00,39.17,39.22,39.14,39.19,216650.0,32.6258,32.6675,32.6008,32.6425,216650.0
2017-12-12 11:40:00,39.19,39.24,39.15,39.19,224585.0,32.6425,32.6841,32.6092,32.6425,224585.0
2017-12-12 11:45:00,39.19,39.22,39.14,39.16,246058.0,32.6425,32.6675,32.6008,32.6175,246058.0
2017-12-12 11:50:00,39.16,39.23,39.15,39.22,392648.0,32.6175,32.6758,32.6092,32.6675,392648.0
2017-12-12 11:55:00,39.22,39.22,39.16,39.17,113194.0,32.6675,32.6675,32.6175,32.6258,113194.0
2017-12-12 12:00:00,39.17,39.21,39.13,39.2,132296.0,32.6258,32.6591,32.5925,32.6508,132296.0
2017-12-12 12:05:00,39.19,39.22,39.15,39.16,129945.0,32.6425,32.6675,32.6092,32.6175,129945.0
2017-12-12 12:10:00,39.16,39.18,39.14,39.14,119058.0,32.6175,32.6342,32.6008,32.6008,119058.0
2017-12-12 12:15:00,39.13,39.16,39.09,39.13,137829.0,32.5925,32.6175,32.5592,32.5925,137829.0
2017-12-12 12:20:00,39.13,39.21,39.09,39.21,169770.0,32.5925,32.6591,32.5592,32.6591,169770.0
2017-12-12 12:25:00,39.21,39.23,39.09,39.11,141796.0,32.6591,32.6758,32.5592,32.5758,141796.0
2017-12-12 12:30:00,39.11,39.11,39.0,39.03,202363.0,32.5758,32.5758,32.4842,32.5092,202363.0
2017-12-12 12:35:00,39.03,39.08,39.01,39.06,134780.0,32.5092,32.5509,32.4926,32.5342,134780.0
2017-12-12 12:40:00,39.07,39.09,39.02,39.08,74359.0,32.5425,32.5592,32.5009,32.5509,74359.0
2017-12-12 12:45:00,39.08,39.12,39.05,39.11,156596.0,32.5509,32.5842,32.5259,32.5758,156596.0
2017-12-12 12:50:00,39.12,39.16,39.09,39.14,135487.0,32.5842,32.6175,32.5592,32.6008,135487.0
2017-12-12 12:55:00,39.14,39.15,39.12,39.14,78491.0,32.6008,32.6092,32.5842,32.6008,78491.0
2017-12-12 13:00:00,39.13,39.14,39.08,39.1,107746.0,32.5925,32.6008,32.5509,32.5675,107746.0
2017-12-12 13:05:00,39.1,39.13,39.08,39.13,248849.0,32.5675,32.5925,32.5509,32.5925,248849.0
2017-12-12 13:10:00,39.12,39.18,39.11,39.18,98790.0,32.5842,32.6342,32.5758,32.6342,98790.0
2017-12-12 13:15:00,39.17,39.18,39.12,39.13,67605.0,32.6258,32.6342,32.5842,32.5925,67605.0
2017-12-12 13:20:00,39.14,39.15,39.1,39.1,111052.0,32.6008,32.6092,32.5675,32.5675,111052.0
2017-12-12 13:25:00,39.1,39.12,39.09,39.12,127638.0,32.5675,32.5842,32.5592,32.5842,127638.0
2017-12-12 13:30:00,39.12,39.13,39.11,39.13,63994.0,32.5842,32.5925,32.5758,32.5925,63994.0
2017-12-12 13:35:00,39.13,39.21,39.12,39.19,188060.0,32.5925,32.6591,32.5842,32.6425,188060.0
2017-12-12 13:40:00,39.19,39.2,39.14,39.15,125041.0,32.6425,32.6508,32.6008,32.6092,125041.0
2017-12-12 13:45:00,39.16,39.18,39.09,39.11,153706.0,32.6175,32.6342,32.5592,32.5758,153706.0
2017-12-12 13:50:00,39.1,39.13,39.07,39.13,93379.0,32.5675,32.5925,32.5425,32.5925,93379.0
2017-12-12 13:55:00,39.13,39.13,39.08,39.09,134660.0,32.5925,32.5925,32.5509,32.5592,134660.0
2017-12-12 14:00:00,39.09,39.12,39.06,39.11,213883.0,32.5592,32.5842,32.5342,32.5758,213883.0
2017-12-12 14:05:00,39.11,39.12,39.08,39.1,164923.0,32.5758,32.5842,32.5509,32.5675,164923.0
2017-12-12 14:10:00,39.11,39.17,39.1,39.15,216733.0,32.5758,32.6258,32.5675,32.6092,216733.0
2017-12-12 14:15:00,39.15,39.22,39.14,39.19,288976.0,32.6092,32.6675,32.6008,32.6425,288976.0
2017-12-12 14:20:00,39.19,39.21,39.12,39.16,215050.0,32.6425,32.6591,32.5842,32.6175,215050.0
2017-12-12 14:25:00,39.17,39.24,39.16,39.24,143399.0,32.6258,32.6841,32.6175,32.6841,143399.0
2017-12-12 14:30:00,39.24,39.27,39.22,39.27,240218.0,32.6841,32.7091,32.6675,32.7091,240218.0
2017-12-12 14:35:00,39.27,39.32,39.25,39.3,326972.0,32.7091,32.7508,32.6925,32.7341,326972.0
2017-12-12 14:40:00,39.3,39.36,39.3,39.34,376663.0,32.7341,32.7841,32.7341,32.7674,376663.0
2017-12-12 14:45:00,39.34,39.4,39.33,39.38,248451.0,32.7674,32.8174,32.7591,32.8007,248451.0
2017-12-12 14:50:00,39.38,39.39,39.35,39.36,171797.0,32.8007,32.8091,32.7757,32.7841,171797.0
2017-12-12 14:55:00,39.36,39.38,39.35,39.36,142764.0,32.7841,32.8007,32.7757,32.7841,142764.0
2017-12-12 15:00:00,39.37,39.37,39.32,39.35,325550.0,32.7924,32.7924,32.7508,32.7757,325550.0
2017-12-12 15:05:00,39.34,39.36,39.34,39.35,148027.0,32.7674,32.7841,32.7674,32.7757,148027.0
2017-12-12 15:10:00,39.34,39.38,39.34,39.37,361527.0,32.7674,32.8007,32.7674,32.7924,361527.0
2017-12-12 15:15:00,39.36,39.41,39.35,39.4,918777.0,32.7841,32.8257,32.7757,32.8174,918777.0
2017-12-12 15:20:00,39.4,39.41,39.39,39.39,471802.0,32.8174,32.8257,32.8091,32.8091,471802.0
2017-12-12 15:25:00,39.4,39.47,39.39,39.47,386416.0,32.8174,32.8757,32.8091,32.8757,386416.0
2017-12-12 15:30:00,39.47,39.5,39.44,39.49,643826.0,32.8757,32.9007,32.8507,32.8924,643826.0
2017-12-12 15:35:00,39.5,39.54,39.48,39.5,570493.0,32.9007,32.934,32.884,32.9007,570493.0
2017-12-12 15:40:00,39.5,39.52,39.49,39.52,535412.0,32.9007,32.9173,32.8924,32.9173,535412.0
2017-12-12 15:45:00,39.52,39.54,39.51,39.53,735312.0,32.9173,32.934,32.909,32.9257,735312.0
2017-12-12 15:50:00,39.52,39.53,39.44,39.48,1539229.0,32.9173,32.9257,32.8507,32.884,1539229.0
2017-12-12 15:55:00,39.48,39.54,39.47,39.52,1865692.0,32.884,32.934,32.8757,32.9173,1865692.0
2017-12-13 09:30:00,39.51,39.54,39.3,39.37,804252.0,32.909,32.934,32.7341,32.7924,804252.0
2017-12-13 09:35:00,39.37,39.42,39.28,39.34,433918.0,32.7924,32.8341,32.7174,32.7674,433918.0
2017-12-13 09:40:00,39.34,39.4,39.3,39.3,228643.0,32.7674,32.8174,32.7341,32.7341,228643.0
2017-12-13 09:45:00,39.3,39.36,39.29,39.32,357589.0,32.7341,32.7841,32.7258,32.7508,357589.0
2017-12-13 09:50:00,39.33,39.43,39.32,39.36,247454.0,32.7591,32.8424,32.7508,32.7841,247454.0
2017-12-13 09:55:00,39.36,39.37,39.3,39.35,260319.0,32.7841,32.7924,32.7341,32.7757,260319.0
2017-12-13 10:00:00,39.34,39.4,38.93,39.01,664920.0,32.7674,32.8174,32.4259,32.4926,664920.0
2017-12-13 10:05:00,39.01,39.01,38.79,38.87,853078.0,32.4926,32.4926,32.3093,32.3759,853078.0
2017-12-13 10:10:00,38.88,38.98,38.7,38.97,744985.0,32.3843,32.4676,32.2343,32.4592,744985.0
2017-12-13 10:15:00,38.96,39.06,38.91,38.96,500005.0,32.4509,32.5342,32.4093,32.4509,500005.0
2017-12-13 10:20:00,38.96,38.96,38.76,38.83,497931.0,32.4509,32.4509,32.2843,32.3426,497931.0
2017-12-13 10:25:00,38.82,38.82,38.64,38.64,516189.0,32.3343,32.3343,32.1844,32.1844,516189.0
2017-12-13 10:30:00,38.63,38.74,38.56,38.6,563486.0,32.176,32.2677,32.1177,32.1511,563486.0
2017-12-13 10:35:00,38.59,38.75,38.57,38.7,509137.0,32.1427,32.276,32.1261,32.2343,509137.0
2017-12-13 10:40:00,38.7,38.71,38.6,38.65,522471.0,32.2343,32.2427,32.1511,32.1927,522471.0
2017-12-13 10:45:00,38.65,38.7,38.56,38.65,479224.0,32.1927,32.2343,32.1177,32.1927,479224.0
2017-12-13 10:50:00,38.66,38.66,38.5,38.55,292116.0,32.201,32.201,32.0678,32.1094,292116.0
2017-12-13 10:55:00,38.55,38.68,38.55,38.66,247885.0,32.1094,32.2177,32.1094,32.201,247885.0
2017-12-13 11:00:00,38.66,38.71,38.63,38.67,295590.0,32.201,32.2427,32.176,32.2094,295590.0
2017-12-13 11:05:00,38.67,38.72,38.62,38.66,286691.0,32.2094,32.251,32.1677,32.201,286691.0
2017-12-13 11:10:00,38.66,38.84,38.65,38.83,415753.0,32.201,32.351,32.1927,32.3426,415753.0
2017-12-13 11:15:00,38.83,38.87,38.79,38.86,242162.0,32.3426,32.3759,32.3093,32.3676,242162.0
2017-12-13 11:20:00,38.84,38.86,38.72,38.73,307432.0,32.351,32.3676,32.251,32.2593,307432.0
2017-12-13 11:25:00,38.73,38.76,38.68,38.73,337693.0,32.2593,32.2843,32.2177,32.2593,337693.0
2017-12-13 11:30:00,38.73,38.77,38.58,38.63,367240.0,32.2593,32.2927,32.1344,32.176,367240.0
2017-12-13 11:35:00,38.64,38.64,38.54,38.58,196381.0,32.1844,32.1844,32.1011,32.1344,196381.0
2017-12-13 11:40:00,38.57,38.66,38.55,38.66,171546.0,32.1261,32.201,32.1094,32.201,171546.0
2017-12-13 11:45:00,38.66,38.68,38.56,38.61,268246.0,32.201,32.2177,32.1177,32.1594,268246.0
2017-12-13 11:50:00,38.61,38.74,38.6,38.7,596397.0,32.1594,32.2677,32.1511,32.2343,596397.0
2017-12-13 11:55:00,38.7,38.79,38.69,38.78,145051.0,32.2343,32.3093,32.226,32.301,145051.0
2017-12-13 12:00:00,38.78,38.84,38.73,38.84,170465.0,32.301,32.351,32.2593,32.351,170465.0
2017-12-13 12:05:00,38.84,38.88,38.76,38.82,122194.0,32.351,32.3843,32.2843,32.3343,122194.0
2017-12-13 12:10:00,38.82,38.86,38.77,38.84,135882.0,32.3343,32.3676,32.2927,32.351,135882.0
2017-12-13 12:15:00,38.84,38.93,38.82,38.88,361504.0,32.351,32.4259,32.3343,32.3843,361504.0
2017-12-13 12:20:00,38.89,38.91,38.86,38.88,154506.0,32.3926,32.4093,32.3676,32.3843,154506.0
2017-12-13 12:25:00,38.88,39.02,38.87,39.0,286958.0,32.3843,32.5009,32.3759,32.4842,286958.0
2017-12-13 12:30:00,39.0,39.03,38.99,39.02,303127.0,32.4842,32.5092,32.4759,32.5009,303127.0
2017-12-13 12:35:00,39.02,39.02,38.95,38.95,186624.0,32.5009,32.5009,32.4426,32.4426,186624.0
2017-12-13 12:40:00,38.95,38.96,38.87,38.9,199802.0,32.4426,32.4509,32.3759,32.4009,199802.0
2017-12-13 12:45:00,38.9,38.93,38.87,38.89,212486.0,32.4009,32.4259,32.3759,32.3926,212486.0
2017-12-13 12:50:00,38.88,38.89,38.82,38.84,131319.0,32.3843,32.3926,32.3343,32.351,131319.0
2017-12-13 12:55:00,38.84,39.0,38.83,38.86,241498.0,32.351,32.4842,32.3426,32.3676,241498.0
2017-12-13 13:00:00,38.86,38.88,38.81,38.85,143620.0,32.3676,32.3843,32.326,32.3593,143620.0
2017-12-13 13:05:00,38.85,38.85,38.77,38.8,190132.0,32.3593,32.3593,32.2927,32.3176,190132.0
2017-12-13 13:10:00,38.8,38.92,38.79,38.9,266055.0,32.3176,32.4176,32.3093,32.4009,266055.0
2017-12-13 13:15:00,38.9,38.91,38.86,38.9,70816.0,32.4009,32.4093,32.3676,32.4009,70816.0
2017-12-13 13:20:00,38.9,38.96,38.86,38.91,287202.0,32.4009,32.4509,32.3676,32.4093,287202.0
2017-12-13 13:25:00,38.91,38.99,38.9,38.99,137826.0,32.4093,32.4759,32.4009,32.4759,137826.0
2017-12-13 13:30:00,38.99,38.99,38.88,38.89,168537.0,32.4759,32.4759,32.3843,32.3926,168537.0
2017-12-13 13:35:00,38.89,38.92,38.85,38.91,151934.0,32.3926,32.4176,32.3593,32.4093,151934.0
2017-12-13 13:40:00,38.91,38.92,38.89,38.91,75930.0,32.4093,32.4176,32.3926,32.4093,75930.0
2017-12-13 13:45:00,38.91,38.96,38.91,38.94,73044.0,32.4093,32.4509,32.4093,32.4342,73044.0
2017-12-13 13:50:00,38.95,38.96,38.92,38.93,72927.0,32.4426,32.4509,32.4176,32.4259,72927.0
2017-12-13 13:55:00,38.92,39.0,38.89,38.9,111899.0,32.4176,32.4842,32.3926,32.4009,111899.0
2017-12-13 14:00:00,38.9,39.12,38.88,39.01,226541.0,32.4009,32.5842,32.3843,32.4926,226541.0
2017-12-13 14:05:00,39.0,39.01,38.88,38.95,168058.0,32.4842,32.4926,32.3843,32.4426,168058.0
2017-12-13 14:10:00,38.95,38.95,38.87,38.87,104059.0,32.4426,32.4426,32.3759,32.3759,104059.0
2017-12-13 14:15:00,38.87,38.93,38.87,38.93,126347.0,32.3759,32.4259,32.3759,32.4259,126347.0
2017-12-13 14:20:00,38.93,38.94,38.86,38.86,161325.0,32.4259,32.4342,32.3676,32.3676,161325.0
2017-12-13 14:25:00,38.86,38.89,38.84,38.84,156010.0,32.3676,32.3926,32.351,32.351,156010.0
2017-12-13 14:30:00,38.85,38.86,38.81,38.84,329251.0,32.3593,32.3676,32.326,32.351,329251.0
2017-12-13 14:35:00,38.84,38.85,38.81,38.83,122111.0,32.351,32.3593,32.326,32.3426,122111.0
2017-12-13 14:40:00,38.84,38.86,38.82,38.85,105236.0,32.351,32.3676,32.3343,32.3593,105236.0
2017-12-13 14:45:00,38.84,38.9,38.82,38.87,140019.0,32.351,32.4009,32.3343,32.3759,140019.0
2017-12-13 14:50:00,38.87,38.91,38.85,38.91,152339.0,32.3759,32.4093,32.3593,32.4093,152339.0
2017-12-13 14:55:00,38.9,38.91,38.85,38.87,125270.0,32.4009,32.4093,32.3593,32.3759,125270.0
2017-12-13 15:00:00,38.87,38.88,38.84,38.84,101548.0,32.3759,32.3843,32.351,32.351,101548.0
2017-12-13 15:05:00,38.84,38.85,38.74,38.75,165871.0,32.351,32.3593,32.2677,32.276,165871.0
2017-12-13 15:10:00,38.75,38.76,38.72,38.73,156679.0,32.276,32.2843,32.251,32.2593,156679.0
2017-12-13 15:15:00,38.73,38.79,38.72,38.78,263639.0,32.2593,32.3093,32.251,32.301,263639.0
2017-12-13 15:20:00,38.78,38.8,38.75,38.76,155245.0,32.301,32.3176,32.276,32.2843,155245.0
2017-12-13 15:25:00,38.75,38.77,38.73,38.75,222174.0,32.276,32.2927,32.2593,32.276,222174.0
2017-12-13 15:30:00,38.74,38.78,38.73,38.73,187866.0,32.2677,32.301,32.2593,32.2593,187866.0
2017-12-13 15:35:00,38.73,38.78,38.73,38.74,224848.0,32.2593,32.301,32.2593,32.2677,224848.0
2017-12-13 15:40:00,38.75,38.8,38.71,38.72,274242.0,32.276,32.3176,32.2427,32.251,274242.0
2017-12-13 15:45:00,38.71,38.75,38.68,38.69,420004.0,32.2427,32.276,32.2177,32.226,420004.0
2017-12-13 15:50:00,38.66,38.67,38.59,38.62,613004.0,32.201,32.2094,32.1427,32.1677,613004.0
2017-12-13 15:55:00,38.61,38.63,38.57,38.6,1193130.0,32.1594,32.176,32.1261,32.1511,1193130.0
2017-12-14 09:30:00,38.81,38.81,38.42,38.43,409085.0,32.326,32.326,32.0011,32.0095,409085.0
2017-12-14 09:35:00,38.44,38.56,38.41,38.45,232816.0,32.0178,32.1177,31.9928,32.0261,232816.0
2017-12-14 09:40:00,38.45,38.5,38.32,38.35,444297.0,32.0261,32.0678,31.9178,31.9428,444297.0
2017-12-14 09:45:00,38.34,38.38,38.19,38.38,411448.0,31.9345,31.9678,31.8096,31.9678,411448.0
2017-12-14 09:50:00,38.38,38.73,38.26,38.69,647519.0,31.9678,32.2593,31.8679,32.226,647519.0
2017-12-14 09:55:00,38.69,38.7,38.58,38.68,212233.0,32.226,32.2343,32.1344,32.2177,212233.0
2017-12-14 10:00:00,38.68,38.8,38.66,38.79,255968.0,32.2177,32.3176,32.201,32.3093,255968.0
2017-12-14 10:05:00,38.8,38.86,38.74,38.81,131227.0,32.3176,32.3676,32.2677,32.326,131227.0
2017-12-14 10:10:00,38.8,38.83,38.73,38.77,160112.0,32.3176,32.3426,32.2593,32.2927,160112.0
2017-12-14 10:15:00,38.77,38.85,38.74,38.84,208876.0,32.2927,32.3593,32.2677,32.351,208876.0
2017-12-14 10:20:00,38.84,38.85,38.73,38.73,90934.0,32.351,32.3593,32.2593,32.2593,90934.0
2017-12-14 10:25:00,38.73,38.78,38.67,38.74,158179.0,32.2593,32.301,32.2094,32.2677,158179.0
2017-12-14 10:30:00,38.75,38.85,38.72,38.81,342209.0,32.276,32.3593,32.251,32.326,342209.0
2017-12-14 10:35:00,38.81,38.83,38.77,38.82,136518.0,32.326,32.3426,32.2927,32.3343,136518.0
2017-12-14 10:40:00,38.82,38.82,38.74,38.75,131928.0,32.3343,32.3343,32.2677,32.276,131928.0
2017-12-14 10:45:00,38.74,38.83,38.73,38.82,103270.0,32.2677,32.3426,32.2593,32.3343,103270.0
2017-12-14 10:50:00,38.83,38.83,38.76,38.76,100860.0,32.3426,32.3426,32.2843,32.2843,100860.0
2017-12-14 10:55:00,38.76,38.79,38.7,38.7,84510.0,32.2843,32.3093,32.2343,32.2343,84510.0
2017-12-14 11:00:00,38.7,38.74,38.68,38.7,122982.0,32.2343,32.2677,32.2177,32.2343,122982.0
2017-12-14 11:05:00,38.69,38.74,38.66,38.71,191209.0,32.226,32.2677,32.201,32.2427,191209.0
2017-12-14 11:10:00,38.72,38.73,38.66,38.69,118888.0,32.251,32.2593,32.201,32.226,118888.0
2017-12-14 11:15:00,38.69,38.69,38.63,38.64,81507.0,32.226,32.226,32.176,32.1844,81507.0
2017-12-14 11:20:00,38.64,38.65,38.61,38.63,111035.0,32.1844,32.1927,32.1594,32.176,111035.0
2017-12-14 11:25:00,38.63,38.64,38.45,38.52,273454.0,32.176,32.1844,32.0261,32.0844,273454.0
2017-12-14 11:30:00,38.51,38.55,38.43,38.45,139627.0,32.0761,32.1094,32.0095,32.0261,139627.0
2017-12-14 11:35:00,38.44,38.61,38.44,38.61,351342.0,32.0178,32.1594,32.0178,32.1594,351342.0
2017-12-14 11:40:00,38.61,38.63,38.55,38.63,139047.0,32.1594,32.176,32.1094,32.176,139047.0
2017-12-14 11:45:00,38.62,38.67,38.58,38.59,99614.0,32.1677,32.2094,32.1344,32.1427,99614.0
2017-12-14 11:50:00,38.6,38.69,38.58,38.67,80842.0,32.1511,32.226,32.1344,32.2094,80842.0
2017-12-14 11:55:00,38.68,38.69,38.65,38.69,66950.0,32.2177,32.226,32.1927,32.226,66950.0
2017-12-14 12:00:00,38.69,38.76,38.68,38.76,89028.0,32.226,32.2843,32.2177,32.2843,89028.0
2017-12-14 12:05:00,38.76,38.83,38.73,38.75,95223.0,32.2843,32.3426,32.2593,32.276,95223.0
2017-12-14 12:10:00,38.74,38.77,38.71,38.73,74604.0,32.2677,32.2927,32.2427,32.2593,74604.0
2017-12-14 12:15:00,38.73,38.8,38.72,38.79,204789.0,32.2593,32.3176,32.251,32.3093,204789.0
2017-12-14 12:20:00,38.79,38.84,38.78,38.84,139154.0,32.3093,32.351,32.301,32.351,139154.0
2017-12-14 12:25:00,38.84,38.84,38.8,38.82,79938.0,32.351,32.351,32.3176,32.3343,79938.0
2017-12-14 12:30:00,38.82,38.82,38.78,38.78,86293.0,32.3343,32.3343,32.301,32.301,86293.0
2017-12-14 12:35:00,38.78,38.79,38.74,38.77,91554.0,32.301,32.3093,32.2677,32.2927,91554.0
2017-12-14 12:40:00,38.77,38.81,38.77,38.8,60822.0,32.2927,32.326,32.2927,32.3176,60822.0
2017-12-14 12:45:00,38.8,38.82,38.79,38.8,92805.0,32.3176,32.3343,32.3093,32.3176,92805.0
2017-12-14 12:50:00,38.8,38.82,38.79,38.82,76309.0,32.3176,32.3343,32.3093,32.3343,76309.0
2017-12-14 12:55:00,38.82,38.96,38.81,38.91,261468.0,32.3343,32.4509,32.326,32.4093,261468.0
2017-12-14 13:00:00,38.9,39.01,38.89,38.98,283996.0,32.4009,32.4926,32.3926,32.4676,283996.0
2017-12-14 13:05:00,38.98,39.02,38.97,38.98,240207.0,32.4676,32.5009,32.4592,32.4676,240207.0
2017-12-14 13:10:00,38.97,38.98,38.9,38.96,250143.0,32.4592,32.4676,32.4009,32.4509,250143.0
2017-12-14 13:15:00,38.95,38.96,38.84,38.89,274076.0,32.4426,32.4509,32.351,32.3926,274076.0
2017-12-14 13:20:00,38.89,38.94,38.88,38.92,147958.0,32.3926,32.4342,32.3843,32.4176,147958.0
2017-12-14 13:25:00,38.92,39.08,38.91,39.07,281701.0,32.4176,32.5509,32.4093,32.5425,281701.0
2017-12-14 13:30:00,39.08,39.25,39.06,39.25,349103.0,32.5509,32.6925,32.5342,32.6925,349103.0
2017-12-14 13:35:00,39.25,39.58,39.24,39.58,704983.0,32.6925,32.9673,32.6841,32.9673,704983.0
2017-12-14 13:40:00,39.59,39.66,39.51,39.62,762638.0,32.9757,33.034,32.909,33.0006,762638.0
2017-12-14 13:45:00,39.62,39.71,39.37,39.38,615921.0,33.0006,33.0756,32.7924,32.8007,615921.0
2017-12-14 13:50:00,39.39,39.39,39.11,39.15,380903.0,32.8091,32.8091,32.5758,32.6092,380903.0
2017-12-14 13:55:00,39.15,39.2,39.03,39.04,254259.0,32.6092,32.6508,32.5092,32.5175,254259.0
2017-12-14 14:00:00,39.04,39.24,39.04,39.24,463221.0,32.5175,32.6841,32.5175,32.6841,463221.0
2017-12-14 14:05:00,39.23,39.28,39.22,39.25,174489.0,32.6758,32.7174,32.6675,32.6925,174489.0
2017-12-14 14:10:00,39.26,39.3,39.22,39.28,154427.0,32.7008,32.7341,32.6675,32.7174,154427.0
2017-12-14 14:15:00,39.29,39.38,39.28,39.32,152385.0,32.7258,32.8007,32.7174,32.7508,152385.0
2017-12-14 14:20:00,39.32,39.39,39.29,39.35,211558.0,32.7508,32.8091,32.7258,32.7757,211558.0
2017-12-14 14:25:00,39.34,39.38,39.22,39.23,204042.0,32.7674,32.8007,32.6675,32.6758,204042.0
2017-12-14 14:30:00,39.23,39.31,39.22,39.29,130303.0,32.6758,32.7424,32.6675,32.7258,130303.0
2017-12-14 14:35:00,39.28,39.33,39.24,39.3,116815.0,32.7174,32.7591,32.6841,32.7341,116815.0
2017-12-14 14:40:00,39.3,39.32,39.23,39.29,151455.0,32.7341,32.7508,32.6758,32.7258,151455.0
2017-12-14 14:45:00,39.29,39.29,39.2,39.26,220020.0,32.7258,32.7258,32.6508,32.7008,220020.0
2017-12-14 14:50:00,39.26,39.32,39.25,39.3,114896.0,32.7008,32.7508,32.6925,32.7341,114896.0
2017-12-14 14:55:00,39.31,39.35,39.29,39.3,421132.0,32.7424,32.7757,32.7258,32.7341,421132.0
2017-12-14 15:00:00,39.3,39.3,39.17,39.2,307699.0,32.7341,32.7341,32.6258,32.6508,307699.0
2017-12-14 15:05:00,39.19,39.21,39.13,39.16,214530.0,32.6425,32.6591,32.5925,32.6175,214530.0
2017-12-14 15:10:00,39.16,39.22,39.15,39.2,201555.0,32.6175,32.6675,32.6092,32.6508,201555.0
2017-12-14 15:15:00,39.19,39.2,39.1,39.12,150208.0,32.6425,32.6508,32.5675,32.5842,150208.0
2017-12-14 15:20:00,39.12,39.14,39.09,39.1,191339.0,32.5842,32.6008,32.5592,32.5675,191339.0
2017-12-14 15:25:00,39.1,39.18,39.09,39.18,179315.0,32.5675,32.6342,32.5592,32.6342,179315.0
2017-12-14 15:30:00,39.18,39.2,39.16,39.19,170028.0,32.6342,32.6508,32.6175,32.6425,170028.0
2017-12-14 15:35:00,39.19,39.26,39.18,39.23,257933.0,32.6425,32.7008,32.6342,32.6758,257933.0
2017-12-14 15:40:00,39.24,39.26,39.21,39.22,225629.0,32.6841,32.7008,32.6591,32.6675,225629.0
2017-12-14 15:45:00,39.23,39.23,39.18,39.21,279646.0,32.6758,32.6758,32.6342,32.6591,279646.0
2017-12-14 15:50:00,39.2,39.2,39.09,39.17,534716.0,32.6508,32.6508,32.5592,32.6258,534716.0
2017-12-14 15:55:00,39.18,39.2,39.11,39.13,1223747.0,32.6342,32.6508,32.5758,32.5925,1223747.0
2017-12-15 09:30:00,39.49,39.49,38.99,39.4,6460969.0,32.8924,32.8924,32.4759,32.8174,6460969.0
2017-12-15 09:35:00,39.4,39.42,39.3,39.34,218392.0,32.8174,32.8341,32.7341,32.7674,218392.0
2017-12-15 09:40:00,39.35,39.43,39.33,39.35,225741.0,32.7757,32.8424,32.7591,32.7757,225741.0
2017-12-15 09:45:00,39.34,39.39,39.22,39.24,250736.0,32.7674,32.8091,32.6675,32.6841,250736.0
2017-12-15 09:50:00,39.24,39.26,39.11,39.24,306473.0,32.6841,32.7008,32.5758,32.6841,306473.0
2017-12-15 09:55:00,39.23,39.28,39.18,39.26,224458.0,32.6758,32.7174,32.6342,32.7008,224458.0
2017-12-15 10:00:00,39.26,39.3,39.11,39.11,228122.0,32.7008,32.7341,32.5758,32.5758,228122.0
2017-12-15 10:05:00,39.12,39.17,39.06,39.16,230899.0,32.5842,32.6258,32.5342,32.6175,230899.0
2017-12-15 10:10:00,39.16,39.19,39.11,39.11,279474.0,32.6175,32.6425,32.5758,32.5758,279474.0
2017-12-15 10:15:00,39.11,39.27,39.06,39.15,463195.0,32.5758,32.7091,32.5342,32.6092,463195.0
2017-12-15 10:20:00,39.16,39.32,39.15,39.3,333232.0,32.6175,32.7508,32.6092,32.7341,333232.0
2017-12-15 10:25:00,39.3,39.41,39.28,39.38,224314.0,32.7341,32.8257,32.7174,32.8007,224314.0
2017-12-15 10:30:00,39.37,39.42,39.34,39.35,292676.0,32.7924,32.8341,32.7674,32.7757,292676.0
2017-12-15 10:35:00,39.36,39.42,39.32,39.34,249993.0,32.7841,32.8341,32.7508,32.7674,249993.0
2017-12-15 10:40:00,39.34,39.35,39.2,39.27,174103.0,32.7674,32.7757,32.6508,32.7091,174103.0
2017-12-15 10:45:00,39.27,39.31,39.23,39.27,148099.0,32.7091,32.7424,32.6758,32.7091,148099.0
2017-12-15 10:50:00,39.27,39.38,39.24,39.38,145288.0,32.7091,32.8007,32.6841,32.8007,145288.0
2017-12-15 10:55:00,39.38,39.42,39.33,39.36,146900.0,32.8007,32.8341,32.7591,32.7841,146900.0
2017-12-15 11:00:00,39.36,39.37,39.31,39.36,85252.0,32.7841,32.7924,32.7424,32.7841,85252.0
2017-12-15 11:05:00,39.35,39.4,39.33,39.39,91350.0,32.7757,32.8174,32.7591,32.8091,91350.0
2017-12-15 11:10:00,39.39,39.39,39.27,39.31,66117.0,32.8091,32.8091,32.7091,32.7424,66117.0
2017-12-15 11:15:00,39.32,39.34,39.28,39.29,74859.0,32.7508,32.7674,32.7174,32.7258,74859.0
2017-12-15 11:20:00,39.3,39.3,39.2,39.22,80777.0,32.7341,32.7341,32.6508,32.6675,80777.0
2017-12-15 11:25:00,39.21,39.25,39.2,39.22,89131.0,32.6591,32.6925,32.6508,32.6675,89131.0
2017-12-15 11:30:00,39.22,39.25,39.21,39.25,100412.0,32.6675,32.6925,32.6591,32.6925,100412.0
2017-12-15 11:35:00,39.24,39.27,39.22,39.27,80522.0,32.6841,32.7091,32.6675,32.7091,80522.0
2017-12-15 11:40:00,39.27,39.28,39.2,39.23,61502.0,32.7091,32.7174,32.6508,32.6758,61502.0
2017-12-15 11:45:00,39.23,39.26,39.19,39.21,267909.0,32.6758,32.7008,32.6425,32.6591,267909.0
2017-12-15 11:50:00,39.2,39.26,39.17,39.18,108614.0,32.6508,32.7008,32.6258,32.6342,108614.0
2017-12-15 11:55:00,39.18,39.21,39.13,39.16,68027.0,32.6342,32.6591,32.5925,32.6175,68027.0
2017-12-15 12:00:00,39.17,39.22,39.15,39.2,68935.0,32.6258,32.6675,32.6092,32.6508,68935.0
2017-12-15 12:05:00,39.2,39.24,39.18,39.23,112812.0,32.6508,32.6841,32.6342,32.6758,112812.0
2017-12-15 12:10:00,39.23,39.24,39.2,39.22,84268.0,32.6758,32.6841,32.6508,32.6675,84268.0
2017-12-15 12:15:00,39.23,39.25,39.2,39.23,119361.0,32.6758,32.6925,32.6508,32.6758,119361.0
2017-12-15 12:20:00,39.23,39.26,39.16,39.2,137385.0,32.6758,32.7008,32.6175,32.6508,137385.0
2017-12-15 12:25:00,39.2,39.23,39.18,39.19,93715.0,32.6508,32.6758,32.6342,32.6425,93715.0
2017-12-15 12:30:00,39.2,39.24,39.17,39.22,82444.0,32.6508,32.6841,32.6258,32.6675,82444.0
2017-12-15 12:35:00,39.23,39.25,39.2,39.23,104419.0,32.6758,32.6925,32.6508,32.6758,104419.0
2017-12-15 12:40:00,39.24,39.25,39.21,39.22,62345.0,32.6841,32.6925,32.6591,32.6675,62345.0
2017-12-15 12:45:00,39.21,39.24,39.2,39.22,47932.0,32.6591,32.6841,32.6508,32.6675,47932.0
2017-12-15 12:50:00,39.22,39.25,39.2,39.23,60248.0,32.6675,32.6925,32.6508,32.6758,60248.0
2017-12-15 12:55:00,39.24,39.24,39.19,39.21,144054.0,32.6841,32.6841,32.6425,32.6591,144054.0
2017-12-15 13:00:00,39.2,39.25,39.2,39.25,120382.0,32.6508,32.6925,32.6508,32.6925,120382.0
2017-12-15 13:05:00,39.25,39.3,39.2,39.23,127563.0,32.6925,32.7341,32.6508,32.6758,127563.0
2017-12-15 13:10:00,39.23,39.26,39.21,39.23,70674.0,32.6758,32.7008,32.6591,32.6758,70674.0
2017-12-15 13:15:00,39.23,39.29,39.22,39.26,83872.0,32.6758,32.7258,32.6675,32.7008,83872.0
2017-12-15 13:20:00,39.26,39.28,39.23,39.27,89591.0,32.7008,32.7174,32.6758,32.7091,89591.0
2017-12-15 13:25:00,39.27,39.27,39.22,39.23,114478.0,32.7091,32.7091,32.6675,32.6758,114478.0
2017-12-15 13:30:00,39.24,39.29,39.23,39.25,60024.0,32.6841,32.7258,32.6758,32.6925,60024.0
2017-12-15 13:35:00,39.24,39.29,39.24,39.27,45873.0,32.6841,32.7258,32.6841,32.7091,45873.0
2017-12-15 13:40:00,39.27,39.35,39.27,39.35,124010.0,32.7091,32.7757,32.7091,32.7757,124010.0
2017-12-15 13:45:00,39.34,39.4,39.34,39.4,129305.0,32.7674,32.8174,32.7674,32.8174,129305.0
2017-12-15 13:50:00,39.4,39.4,39.36,39.39,83396.0,32.8174,32.8174,32.7841,32.8091,83396.0
2017-12-15 13:55:00,39.39,39.43,39.37,39.37,114989.0,32.8091,32.8424,32.7924,32.7924,114989.0
2017-12-15 14:00:00,39.37,39.38,39.33,39.38,101426.0,32.7924,32.8007,32.7591,32.8007,101426.0
2017-12-15 14:05:00,39.38,39.49,39.36,39.49,2739630.0,32.8007,32.8924,32.7841,32.8924,2739630.0
2017-12-15 14:10:00,39.49,39.51,39.45,39.51,190054.0,32.8924,32.909,32.859,32.909,190054.0
2017-12-15 14:15:00,39.51,39.58,39.5,39.57,332496.0,32.909,32.9673,32.9007,32.959,332496.0
2017-12-15 14:20:00,39.57,39.64,39.56,39.63,455651.0,32.959,33.0173,32.9507,33.009,455651.0
2017-12-15 14:25:00,39.63,39.64,39.56,39.59,359965.0,33.009,33.0173,32.9507,32.9757,359965.0
2017-12-15 14:30:00,39.59,39.61,39.57,39.61,240543.0,32.9757,32.9923,32.959,32.9923,240543.0
2017-12-15 14:35:00,39.6,39.64,39.58,39.62,193241.0,32.984,33.0173,32.9673,33.0006,193241.0
2017-12-15 14:40:00,39.61,39.63,39.6,39.62,57655.0,32.9923,33.009,32.984,33.0006,57655.0
2017-12-15 14:45:00,39.62,39.64,39.61,39.64,169396.0,33.0006,33.0173,32.9923,33.0173,169396.0
2017-12-15 14:50:00,39.64,39.64,39.58,39.59,108005.0,33.0173,33.0173,32.9673,32.9757,108005.0
2017-12-15 14:55:00,39.59,39.63,39.59,39.61,212483.0,32.9757,33.009,32.9757,32.9923,212483.0
2017-12-15 15:00:00,39.61,39.66,39.6,39.65,147695.0,32.9923,33.034,32.984,33.0256,147695.0
2017-12-15 15:05:00,39.65,39.68,39.64,39.66,213392.0,33.0256,33.0506,33.0173,33.034,213392.0
2017-12-15 15:10:00,39.66,39.72,39.64,39.71,289787.0,33.034,33.0839,33.0173,33.0756,289787.0
2017-12-15 15:15:00,39.71,39.79,39.7,39.77,572312.0,33.0756,33.1422,33.0673,33.1256,572312.0
2017-12-15 15:20:00,39.77,39.79,39.75,39.78,429797.0,33.1256,33.1422,33.1089,33.1339,429797.0
2017-12-15 15:25:00,39.77,39.78,39.7,39.73,419647.0,33.1256,33.1339,33.0673,33.0923,419647.0
2017-12-15 15:30:00,39.72,39.82,39.71,39.77,719428.0,33.0839,33.1672,33.0756,33.1256,719428.0
2017-12-15 15:35:00,39.77,39.84,39.7,39.74,711489.0,33.1256,33.1839,33.0673,33.1006,711489.0
2017-12-15 15:40:00,39.73,39.74,39.67,39.69,504079.0,33.0923,33.1006,33.0423,33.0589,504079.0
2017-12-15 15:45:00,39.69,39.7,39.59,39.63,817428.0,33.0589,33.0673,32.9757,33.009,817428.0
2017-12-15 15:50:00,39.71,39.84,39.62,39.7,1431664.0,33.0756,33.1839,33.0006,33.0673,1431664.0
2017-12-15 15:55:00,39.7,39.71,39.64,39.64,1458651.0,33.0673,33.0756,33.0173,33.0173,1458651.0
2017-12-18 09:30:00,39.98,40.0,39.77,39.92,394091.0,33.3005,33.3172,33.1256,33.2505,394091.0
2017-12-18 09:35:00,39.93,40.02,39.86,40.01,258643.0,33.2588,33.3338,33.2005,33.3255,258643.0
2017-12-18 09:40:00,40.01,40.08,39.95,40.0,341765.0,33.3255,33.3838,33.2755,33.3172,341765.0
2017-12-18 09:45:00,39.99,40.0,39.71,39.74,200468.0,33.3088,33.3172,33.0756,33.1006,200468.0
2017-12-18 09:50:00,39.75,39.82,39.72,39.79,188621.0,33.1089,33.1672,33.0839,33.1422,188621.0
2017-12-18 09:55:00,39.78,39.82,39.73,39.82,196301.0,33.1339,33.1672,33.0923,33.1672,196301.0
2017-12-18 10:00:00,39.82,39.84,39.74,39.77,146994.0,33.1672,33.1839,33.1006,33.1256,146994.0
2017-12-18 10:05:00,39.77,39.84,39.68,39.7,122877.0,33.1256,33.1839,33.0506,33.0673,122877.0
2017-12-18 10:10:00,39.7,39.7,39.62,39.66,260607.0,33.0673,33.0673,33.0006,33.034,260607.0
2017-12-18 10:15:00,39.65,39.7,39.61,39.68,219696.0,33.0256,33.0673,32.9923,33.0506,219696.0
2017-12-18 10:20:00,39.69,39.77,39.68,39.7,166469.0,33.0589,33.1256,33.0506,33.0673,166469.0
2017-12-18 10:25:00,39.7,39.73,39.64,39.7,136752.0,33.0673,33.0923,33.0173,33.0673,136752.0
2017-12-18 10:30:00,39.7,39.77,39.68,39.73,142788.0,33.0673,33.1256,33.0506,33.0923,142788.0
2017-12-18 10:35:00,39.73,39.76,39.69,39.75,95515.0,33.0923,33.1172,33.0589,33.1089,95515.0
2017-12-18 10:40:00,39.75,39.76,39.64,39.66,124373.0,33.1089,33.1172,33.0173,33.034,124373.0
2017-12-18 10:45:00,39.66,39.73,39.66,39.72,143852.0,33.034,33.0923,33.034,33.0839,143852.0
2017-12-18 10:50:00,39.72,39.75,39.66,39.7,163567.0,33.0839,33.1089,33.034,33.0673,163567.0
2017-12-18 10:55:00,39.7,39.72,39.66,39.69,103744.0,33.0673,33.0839,33.034,33.0589,103744.0
2017-12-18 11:00:00,39.69,39.73,39.66,39.66,115178.0,33.0589,33.0923,33.034,33.034,115178.0
2017-12-18 11:05:00,39.66,39.67,39.57,39.62,166878.0,33.034,33.0423,32.959,33.0006,166878.0
2017-12-18 11:10:00,39.62,39.66,39.6,39.66,262108.0,33.0006,33.034,32.984,33.034,262108.0
2017-12-18 11:15:00,39.66,39.73,39.65,39.69,301646.0,33.034,33.0923,33.0256,33.0589,301646.0
2017-12-18 11:20:00,39.69,39.74,39.68,39.71,119128.0,33.0589,33.1006,33.0506,33.0756,119128.0
2017-12-18 11:25:00,39.71,39.73,39.66,39.68,117199.0,33.0756,33.0923,33.034,33.0506,117199.0
2017-12-18 11:30:00,39.68,39.79,39.65,39.71,164613.0,33.0506,33.1422,33.0256,33.0756,164613.0
2017-12-18 11:35:00,39.71,39.79,39.7,39.79,199860.0,33.0756,33.1422,33.0673,33.1422,199860.0
2017-12-18 11:40:00,39.8,39.8,39.7,39.74,147084.0,33.1506,33.1506,33.0673,33.1006,147084.0
2017-12-18 11:45:00,39.74,39.81,39.74,39.77,143411.0,33.1006,33.1589,33.1006,33.1256,143411.0
2017-12-18 11:50:00,39.77,39.82,39.65,39.68,260808.0,33.1256,33.1672,33.0256,33.0506,260808.0
2017-12-18 11:55:00,39.67,39.7,39.65,39.7,102005.0,33.0423,33.0673,33.0256,33.0673,102005.0
2017-12-18 12:00:00,39.71,39.74,39.65,39.69,117022.0,33.0756,33.1006,33.0256,33.0589,117022.0
2017-12-18 12:05:00,39.69,39.7,39.67,39.68,127212.0,33.0589,33.0673,33.0423,33.0506,127212.0
2017-12-18 12:10:00,39.68,39.8,39.67,39.77,156339.0,33.0506,33.1506,33.0423,33.1256,156339.0
2017-12-18 12:15:00,39.77,39.8,39.72,39.76,150772.0,33.1256,33.1506,33.0839,33.1172,150772.0
2017-12-18 12:20:00,39.76,39.76,39.7,39.73,103391.0,33.1172,33.1172,33.0673,33.0923,103391.0
2017-12-18 12:25:00,39.73,39.73,39.64,39.69,165294.0,33.0923,33.0923,33.0173,33.0589,165294.0
2017-12-18 12:30:00,39.69,39.75,39.68,39.75,137748.0,33.0589,33.1089,33.0506,33.1089,137748.0
2017-12-18 12:35:00,39.75,39.75,39.7,39.72,87494.0,33.1089,33.1089,33.0673,33.0839,87494.0
2017-12-18 12:40:00,39.71,39.72,39.65,39.67,86955.0,33.0756,33.0839,33.0256,33.0423,86955.0
2017-12-18 12:45:00,39.67,39.74,39.67,39.73,218341.0,33.0423,33.1006,33.0423,33.0923,218341.0
2017-12-18 12:50:00,39.73,39.74,39.68,39.71,100506.0,33.0923,33.1006,33.0506,33.0756,100506.0
2017-12-18 12:55:00,39.71,39.72,39.68,39.69,87593.0,33.0756,33.0839,33.0506,33.0589,87593.0
2017-12-18 13:00:00,39.7,39.71,39.66,39.71,91165.0,33.0673,33.0756,33.034,33.0756,91165.0
2017-12-18 13:05:00,39.71,39.71,39.63,39.64,228792.0,33.0756,33.0756,33.009,33.0173,228792.0
2017-12-18 13:10:00,39.64,39.65,39.61,39.62,55547.0,33.0173,33.0256,32.9923,33.0006,55547.0
2017-12-18 13:15:00,39.63,39.64,39.52,39.57,259537.0,33.009,33.0173,32.9173,32.959,259537.0
2017-12-18 13:20:00,39.57,39.58,39.51,39.53,122500.0,32.959,32.9673,32.909,32.9257,122500.0
2017-12-18 13:25:00,39.54,39.57,39.53,39.54,96085.0,32.934,32.959,32.9257,32.934,96085.0
2017-12-18 13:30:00,39.54,39.55,39.48,39.49,156910.0,32.934,32.9423,32.884,32.8924,156910.0
2017-12-18 13:35:00,39.49,39.56,39.47,39.56,106690.0,32.8924,32.9507,32.8757,32.9507,106690.0
2017-12-18 13:40:00,39.55,39.56,39.49,39.54,109142.0,32.9423,32.9507,32.8924,32.934,109142.0
2017-12-18 13:45:00,39.53,39.55,39.49,39.55,110020.0,32.9257,32.9423,32.8924,32.9423,110020.0
2017-12-18 13:50:00,39.55,39.56,39.51,39.52,155061.0,32.9423,32.9507,32.909,32.9173,155061.0
2017-12-18 13:55:00,39.52,39.58,39.51,39.55,172212.0,32.9173,32.9673,32.909,32.9423,172212.0
2017-12-18 14:00:00,39.55,39.62,39.53,39.59,187060.0,32.9423,33.0006,32.9257,32.9757,187060.0
2017-12-18 14:05:00,39.6,39.65,39.56,39.63,181987.0,32.984,33.0256,32.9507,33.009,181987.0
2017-12-18 14:10:00,39.63,39.64,39.59,39.59,86409.0,33.009,33.0173,32.9757,32.9757,86409.0
2017-12-18 14:15:00,39.6,39.64,39.58,39.63,178789.0,32.984,33.0173,32.9673,33.009,178789.0
2017-12-18 14:20:00,39.63,39.63,39.6,39.63,160518.0,33.009,33.009,32.984,33.009,160518.0
2017-12-18 14:25:00,39.63,39.64,39.61,39.62,168301.0,33.009,33.0173,32.9923,33.0006,168301.0
2017-12-18 14:30:00,39.62,39.64,39.6,39.61,107436.0,33.0006,33.0173,32.984,32.9923,107436.0
2017-12-18 14:35:00,39.61,39.62,39.56,39.59,124162.0,32.9923,33.0006,32.9507,32.9757,124162.0
2017-12-18 14:40:00,39.59,39.62,39.58,39.61,104209.0,32.9757,33.0006,32.9673,32.9923,104209.0
2017-12-18 14:45:00,39.61,39.66,39.6,39.65,100142.0,32.9923,33.034,32.984,33.0256,100142.0
2017-12-18 14:50:00,39.65,39.66,39.62,39.65,105350.0,33.0256,33.034,33.0006,33.0256,105350.0
2017-12-18 14:55:00,39.65,39.66,39.62,39.65,144384.0,33.0256,33.034,33.0006,33.0256,144384.0
2017-12-18 15:00:00,39.65,39.66,39.63,39.64,121187.0,33.0256,33.034,33.009,33.0173,121187.0
2017-12-18 15:05:00,39.65,39.66,39.61,39.64,133506.0,33.0256,33.034,32.9923,33.0173,133506.0
2017-12-18 15:10:00,39.64,39.65,39.59,39.61,131526.0,33.0173,33.0256,32.9757,32.9923,131526.0
2017-12-18 15:15:00,39.61,39.64,39.59,39.64,178859.0,32.9923,33.0173,32.9757,33.0173,178859.0
2017-12-18 15:20:00,39.64,39.64,39.59,39.61,130795.0,33.0173,33.0173,32.9757,32.9923,130795.0
2017-12-18 15:25:00,39.62,39.62,39.58,39.58,117263.0,33.0006,33.0006,32.9673,32.9673,117263.0
2017-12-18 15:30:00,39.59,39.59,39.52,39.52,298208.0,32.9757,32.9757,32.9173,32.9173,298208.0
2017-12-18 15:35:00,39.52,39.57,39.52,39.55,211667.0,32.9173,32.959,32.9173,32.9423,211667.0
2017-12-18 15:40:00,39.55,39.56,39.51,39.52,231910.0,32.9423,32.9507,32.909,32.9173,231910.0
2017-12-18 15:45:00,39.52,39.52,39.49,39.51,382748.0,32.9173,32.9173,32.8924,32.909,382748.0
2017-12-18 15:50:00,39.49,39.57,39.47,39.57,549623.0,32.8924,32.959,32.8757,32.959,549623.0
2017-12-18 15:55:00,39.57,39.58,39.54,39.55,963581.0,32.959,32.9673,32.934,32.9423,963581.0
2017-12-19 09:30:00,39.46,39.54,39.29,39.37,457419.0,32.8674,32.934,32.7258,32.7924,457419.0
2017-12-19 09:35:00,39.37,39.47,39.33,39.41,215501.0,32.7924,32.8757,32.7591,32.8257,215501.0
2017-12-19 09:40:00,39.41,39.46,39.37,39.44,165489.0,32.8257,32.8674,32.7924,32.8507,165489.0
2017-12-19 09:45:00,39.44,39.46,39.21,39.25,223514.0,32.8507,32.8674,32.6591,32.6925,223514.0
2017-12-19 09:50:00,39.26,39.26,39.13,39.13,140903.0,32.7008,32.7008,32.5925,32.5925,140903.0
2017-12-19 09:55:00,39.13,39.18,39.04,39.15,231992.0,32.5925,32.6342,32.5175,32.6092,231992.0
2017-12-19 10:00:00,39.15,39.17,39.02,39.16,297891.0,32.6092,32.6258,32.5009,32.6175,297891.0
2017-12-19 10:05:00,39.15,39.27,39.15,39.21,257638.0,32.6092,32.7091,32.6092,32.6591,257638.0
2017-12-19 10:10:00,39.21,39.27,39.18,39.23,308737.0,32.6591,32.7091,32.6342,32.6758,308737.0
2017-12-19 10:15:00,39.23,39.27,39.18,39.2,252950.0,32.6758,32.7091,32.6342,32.6508,252950.0
2017-12-19 10:20:00,39.21,39.26,39.16,39.2,295187.0,32.6591,32.7008,32.6175,32.6508,295187.0
2017-12-19 10:25:00,39.2,39.23,39.15,39.19,171667.0,32.6508,32.6758,32.6092,32.6425,171667.0
2017-12-19 10:30:00,39.19,39.22,39.15,39.16,115783.0,32.6425,32.6675,32.6092,32.6175,115783.0
2017-12-19 10:35:00,39.16,39.18,39.13,39.17,219487.0,32.6175,32.6342,32.5925,32.6258,219487.0
2017-12-19 10:40:00,39.18,39.19,39.09,39.1,144836.0,32.6342,32.6425,32.5592,32.5675,144836.0
2017-12-19 10:45:00,39.09,39.14,39.07,39.07,220532.0,32.5592,32.6008,32.5425,32.5425,220532.0
2017-12-19 10:50:00,39.07,39.14,39.02,39.14,173044.0,32.5425,32.6008,32.5009,32.6008,173044.0
2017-12-19 10:55:00,39.14,39.16,39.07,39.11,297519.0,32.6008,32.6175,32.5425,32.5758,297519.0
2017-12-19 11:00:00,39.11,39.11,39.05,39.06,132778.0,32.5758,32.5758,32.5259,32.5342,132778.0
2017-12-19 11:05:00,39.06,39.1,39.05,39.1,80085.0,32.5342,32.5675,32.5259,32.5675,80085.0
2017-12-19 11:10:00,39.09,39.12,39.04,39.11,113117.0,32.5592,32.5842,32.5175,32.5758,113117.0
2017-12-19 11:15:00,39.11,39.15,39.03,39.1,272707.0,32.5758,32.6092,32.5092,32.5675,272707.0
2017-12-19 11:20:00,39.09,39.2,39.09,39.14,185225.0,32.5592,32.6508,32.5592,32.6008,185225.0
2017-12-19 11:25:00,39.14,39.18,39.14,39.15,104520.0,32.6008,32.6342,32.6008,32.6092,104520.0
2017-12-19 11:30:00,39.14,39.23,39.13,39.19,684182.0,32.6008,32.6758,32.5925,32.6425,684182.0
2017-12-19 11:35:00,39.2,39.21,39.1,39.15,299437.0,32.6508,32.6591,32.5675,32.6092,299437.0
2017-12-19 11:40:00,39.14,39.15,39.08,39.09,145333.0,32.6008,32.6092,32.5509,32.5592,145333.0
2017-12-19 11:45:00,39.09,39.13,39.06,39.11,112054.0,32.5592,32.5925,32.5342,32.5758,112054.0
2017-12-19 11:50:00,39.11,39.12,39.03,39.05,154745.0,32.5758,32.5842,32.5092,32.5259,154745.0
2017-12-19 11:55:00,39.05,39.06,38.98,39.01,348331.0,32.5259,32.5342,32.4676,32.4926,348331.0
2017-12-19 12:00:00,39.0,39.03,38.96,38.98,108031.0,32.4842,32.5092,32.4509,32.4676,108031.0
2017-12-19 12:05:00,38.99,39.03,38.97,38.99,102168.0,32.4759,32.5092,32.4592,32.4759,102168.0
2017-12-19 12:10:00,38.98,39.01,38.97,38.99,177768.0,32.4676,32.4926,32.4592,32.4759,177768.0
2017-12-19 12:15:00,38.99,39.02,38.98,39.01,134766.0,32.4759,32.5009,32.4676,32.4926,134766.0
2017-12-19 12:20:00,39.01,39.01,38.99,39.0,214365.0,32.4926,32.4926,32.4759,32.4842,214365.0
2017-12-19 12:25:00,39.0,39.0,38.93,38.94,166941.0,32.4842,32.4842,32.4259,32.4342,166941.0
2017-12-19 12:30:00,38.94,38.99,38.92,38.98,82964.0,32.4342,32.4759,32.4176,32.4676,82964.0
2017-12-19 12:35:00,38.99,38.99,38.94,38.95,99131.0,32.4759,32.4759,32.4342,32.4426,99131.0
2017-12-19 12:40:00,38.94,38.95,38.92,38.93,178453.0,32.4342,32.4426,32.4176,32.4259,178453.0
2017-12-19 12:45:00,38.93,38.94,38.89,38.89,95205.0,32.4259,32.4342,32.3926,32.3926,95205.0
2017-12-19 12:50:00,38.89,38.92,38.89,38.9,113253.0,32.3926,32.4176,32.3926,32.4009,113253.0
2017-12-19 12:55:00,38.91,38.95,38.86,38.93,141859.0,32.4093,32.4426,32.3676,32.4259,141859.0
2017-12-19 13:00:00,38.93,38.95,38.9,38.91,127204.0,32.4259,32.4426,32.4009,32.4093,127204.0
2017-12-19 13:05:00,38.92,38.93,38.88,38.88,122023.0,32.4176,32.4259,32.3843,32.3843,122023.0
2017-12-19 13:10:00,38.88,38.91,38.86,38.91,128892.0,32.3843,32.4093,32.3676,32.4093,128892.0
2017-12-19 13:15:00,38.91,38.97,38.88,38.96,115999.0,32.4093,32.4592,32.3843,32.4509,115999.0
2017-12-19 13:20:00,38.97,39.0,38.96,38.98,56941.0,32.4592,32.4842,32.4509,32.4676,56941.0
2017-12-19 13:25:00,38.98,39.06,38.95,39.05,161593.0,32.4676,32.5342,32.4426,32.5259,161593.0
2017-12-19 13:30:00,39.06,39.27,39.0,39.27,1324071.0,32.5342,32.7091,32.4842,32.7091,1324071.0
2017-12-19 13:35:00,39.26,39.26,39.09,39.11,181472.0,32.7008,32.7008,32.5592,32.5758,181472.0
2017-12-19 13:40:00,39.11,39.12,39.05,39.12,99460.0,32.5758,32.5842,32.5259,32.5842,99460.0
2017-12-19 13:45:00,39.12,39.15,39.1,39.11,96175.0,32.5842,32.6092,32.5675,32.5758,96175.0
2017-12-19 13:50:00,39.12,39.12,39.1,39.12,52872.0,32.5842,32.5842,32.5675,32.5842,52872.0
2017-12-19 13:55:00,39.11,39.13,39.11,39.13,81445.0,32.5758,32.5925,32.5758,32.5925,81445.0
2017-12-19 14:00:00,39.12,39.13,39.11,39.12,84150.0,32.5842,32.5925,32.5758,32.5842,84150.0
2017-12-19 14:05:00,39.12,39.12,39.09,39.09,80180.0,32.5842,32.5842,32.5592,32.5592,80180.0
2017-12-19 14:10:00,39.09,39.14,39.09,39.11,114190.0,32.5592,32.6008,32.5592,32.5758,114190.0
2017-12-19 14:15:00,39.11,39.12,39.11,39.12,56286.0,32.5758,32.5842,32.5758,32.5842,56286.0
2017-12-19 14:20:00,39.12,39.17,39.11,39.14,196223.0,32.5842,32.6258,32.5758,32.6008,196223.0
2017-12-19 14:25:00,39.14,39.14,39.1,39.1,88299.0,32.6008,32.6008,32.5675,32.5675,88299.0
2017-12-19 14:30:00,39.1,39.13,39.1,39.13,167057.0,32.5675,32.5925,32.5675,32.5925,167057.0
2017-12-19 14:35:00,39.13,39.14,39.12,39.13,95032.0,32.5925,32.6008,32.5842,32.5925,95032.0
2017-12-19 14:40:00,39.13,39.2,39.11,39.19,518236.0,32.5925,32.6508,32.5758,32.6425,518236.0
2017-12-19 14:45:00,39.2,39.21,39.15,39.17,222637.0,32.6508,32.6591,32.6092,32.6258,222637.0
2017-12-19 14:50:00,39.18,39.2,39.15,39.19,164258.0,32.6342,32.6508,32.6092,32.6425,164258.0
2017-12-19 14:55:00,39.19,39.2,39.15,39.16,135787.0,32.6425,32.6508,32.6092,32.6175,135787.0
2017-12-19 15:00:00,39.16,39.21,39.16,39.2,185623.0,32.6175,32.6591,32.6175,32.6508,185623.0
2017-12-19 15:05:00,39.2,39.21,39.14,39.21,211604.0,32.6508,32.6591,32.6008,32.6591,211604.0
2017-12-19 15:10:00,39.21,39.23,39.16,39.2,177755.0,32.6591,32.6758,32.6175,32.6508,177755.0
2017-12-19 15:15:00,39.2,39.21,39.17,39.2,126503.0,32.6508,32.6591,32.6258,32.6508,126503.0
2017-12-19 15:20:00,39.21,39.25,39.2,39.2,138577.0,32.6591,32.6925,32.6508,32.6508,138577.0
2017-12-19 15:25:00,39.2,39.21,39.17,39.19,152595.0,32.6508,32.6591,32.6258,32.6425,152595.0
2017-12-19 15:30:00,39.19,39.21,39.15,39.18,194271.0,32.6425,32.6591,32.6092,32.6342,194271.0
2017-12-19 15:35:00,39.17,39.2,39.15,39.17,178863.0,32.6258,32.6508,32.6092,32.6258,178863.0
2017-12-19 15:40:00,39.18,39.22,39.16,39.22,398500.0,32.6342,32.6675,32.6175,32.6675,398500.0
2017-12-19 15:45:00,39.21,39.22,39.16,39.16,292937.0,32.6591,32.6675,32.6175,32.6175,292937.0
2017-12-19 15:50:00,39.16,39.16,39.1,39.13,621446.0,32.6175,32.6175,32.5675,32.5925,621446.0
2017-12-19 15:55:00,39.13,39.14,39.08,39.14,1546346.0,32.5925,32.6008,32.5509,32.6008,1546346.0
2017-12-20 09:30:00,39.4,39.47,39.22,39.36,491463.0,32.8174,32.8757,32.6675,32.7841,491463.0
2017-12-20 09:35:00,39.36,39.42,39.15,39.15,298671.0,32.7841,32.8341,32.6092,32.6092,298671.0
2017-12-20 09:40:00,39.15,39.27,39.09,39.09,331579.0,32.6092,32.7091,32.5592,32.5592,331579.0
2017-12-20 09:45:00,39.1,39.17,39.02,39.03,200487.0,32.5675,32.6258,32.5009,32.5092,200487.0
2017-12-20 09:50:00,39.03,39.21,39.03,39.09,339391.0,32.5092,32.6591,32.5092,32.5592,339391.0
2017-12-20 09:55:00,39.1,39.13,39.03,39.04,197729.0,32.5675,32.5925,32.5092,32.5175,197729.0
2017-12-20 10:00:00,39.03,39.05,38.95,39.03,197607.0,32.5092,32.5259,32.4426,32.5092,197607.0
2017-12-20 10:05:00,39.03,39.09,38.99,39.05,155818.0,32.5092,32.5592,32.4759,32.5259,155818.0
2017-12-20 10:10:00,39.05,39.19,39.04,39.09,210337.0,32.5259,32.6425,32.5175,32.5592,210337.0
2017-12-20 10:15:00,39.1,39.16,39.07,39.09,528261.0,32.5675,32.6175,32.5425,32.5592,528261.0
2017-12-20 10:20:00,39.09,39.12,39.06,39.07,98801.0,32.5592,32.5842,32.5342,32.5425,98801.0
2017-12-20 10:25:00,39.07,39.23,39.06,39.22,250020.0,32.5425,32.6758,32.5342,32.6675,250020.0
2017-12-20 10:30:00,39.21,39.22,39.08,39.09,113998.0,32.6591,32.6675,32.5509,32.5592,113998.0
2017-12-20 10:35:00,39.1,39.14,39.05,39.11,164096.0,32.5675,32.6008,32.5259,32.5758,164096.0
2017-12-20 10:40:00,39.11,39.23,39.1,39.21,378214.0,32.5758,32.6758,32.5675,32.6591,378214.0
2017-12-20 10:45:00,39.21,39.31,39.2,39.3,274491.0,32.6591,32.7424,32.6508,32.7341,274491.0
2017-12-20 10:50:00,39.31,39.38,39.29,39.34,257230.0,32.7424,32.8007,32.7258,32.7674,257230.0
2017-12-20 10:55:00,39.34,39.35,39.21,39.27,177464.0,32.7674,32.7757,32.6591,32.7091,177464.0
2017-12-20 11:00:00,39.26,39.31,39.24,39.27,168743.0,32.7008,32.7424,32.6841,32.7091,168743.0
2017-12-20 11:05:00,39.27,39.33,39.26,39.33,243438.0,32.7091,32.7591,32.7008,32.7591,243438.0
2017-12-20 11:10:00,39.33,39.33,39.27,39.29,112080.0,32.7591,32.7591,32.7091,32.7258,112080.0
2017-12-20 11:15:00,39.3,39.34,39.27,39.28,147092.0,32.7341,32.7674,32.7091,32.7174,147092.0
2017-12-20 11:20:00,39.28,39.33,39.26,39.27,164550.0,32.7174,32.7591,32.7008,32.7091,164550.0
2017-12-20 11:25:00,39.27,39.32,39.26,39.3,142596.0,32.7091,32.7508,32.7008,32.7341,142596.0
2017-12-20 11:30:00,39.29,39.38,39.27,39.35,341713.0,32.7258,32.8007,32.7091,32.7757,341713.0
2017-12-20 11:35:00,39.35,39.38,39.3,39.37,120850.0,32.7757,32.8007,32.7341,32.7924,120850.0
2017-12-20 11:40:00,39.37,39.37,39.31,39.31,79176.0,32.7924,32.7924,32.7424,32.7424,79176.0
2017-12-20 11:45:00,39.32,39.34,39.29,39.34,99593.0,32.7508,32.7674,32.7258,32.7674,99593.0
2017-12-20 11:50:00,39.33,39.34,39.28,39.3,72697.0,32.7591,32.7674,32.7174,32.7341,72697.0
2017-12-20 11:55:00,39.3,39.3,39.28,39.29,89787.0,32.7341,32.7341,32.7174,32.7258,89787.0
2017-12-20 12:00:00,39.3,39.3,39.24,39.27,74898.0,32.7341,32.7341,32.6841,32.7091,74898.0
2017-12-20 12:05:00,39.27,39.28,39.23,39.26,66513.0,32.7091,32.7174,32.6758,32.7008,66513.0
2017-12-20 12:10:00,39.26,39.3,39.25,39.3,62288.0,32.7008,32.7341,32.6925,32.7341,62288.0
2017-12-20 12:15:00,39.3,39.34,39.28,39.33,89573.0,32.7341,32.7674,32.7174,32.7591,89573.0
2017-12-20 12:20:00,39.33,39.36,39.31,39.34,109722.0,32.7591,32.7841,32.7424,32.7674,109722.0
2017-12-20 12:25:00,39.34,39.34,39.3,39.31,45247.0,32.7674,32.7674,32.7341,32.7424,45247.0
2017-12-20 12:30:00,39.31,39.34,39.31,39.34,61669.0,32.7424,32.7674,32.7424,32.7674,61669.0
2017-12-20 12:35:00,39.34,39.35,39.31,39.31,128926.0,32.7674,32.7757,32.7424,32.7424,128926.0
2017-12-20 12:40:00,39.32,39.32,39.28,39.29,81230.0,32.7508,32.7508,32.7174,32.7258,81230.0
2017-12-20 12:45:00,39.3,39.33,39.29,39.32,56158.0,32.7341,32.7591,32.7258,32.7508,56158.0
2017-12-20 12:50:00,39.32,39.33,39.31,39.32,47841.0,32.7508,32.7591,32.7424,32.7508,47841.0
2017-12-20 12:55:00,39.31,39.33,39.3,39.33,89484.0,32.7424,32.7591,32.7341,32.7591,89484.0
2017-12-20 13:00:00,39.32,39.34,39.29,39.34,99745.0,32.7508,32.7674,32.7258,32.7674,99745.0
2017-12-20 13:05:00,39.34,39.39,39.33,39.38,125161.0,32.7674,32.8091,32.7591,32.8007,125161.0
2017-12-20 13:10:00,39.37,39.46,39.37,39.46,136972.0,32.7924,32.8674,32.7924,32.8674,136972.0
2017-12-20 13:15:00,39.45,39.55,39.45,39.53,199261.0,32.859,32.9423,32.859,32.9257,199261.0
2017-12-20 13:20:00,39.52,39.59,39.51,39.55,185151.0,32.9173,32.9757,32.909,32.9423,185151.0
2017-12-20 13:25:00,39.55,39.56,39.53,39.55,76734.0,32.9423,32.9507,32.9257,32.9423,76734.0
2017-12-20 13:30:00,39.55,39.56,39.49,39.5,76919.0,32.9423,32.9507,32.8924,32.9007,76919.0
2017-12-20 13:35:00,39.5,39.51,39.44,39.48,105159.0,32.9007,32.909,32.8507,32.884,105159.0
2017-12-20 13:40:00,39.47,39.49,39.44,39.44,72519.0,32.8757,32.8924,32.8507,32.8507,72519.0
2017-12-20 13:45:00,39.45,39.49,39.44,39.48,110397.0,32.859,32.8924,32.8507,32.884,110397.0
2017-12-20 13:50:00,39.48,39.54,39.48,39.53,89080.0,32.884,32.934,32.884,32.9257,89080.0
2017-12-20 13:55:00,39.52,39.56,39.52,39.54,99784.0,32.9173,32.9507,32.9173,32.934,99784.0
2017-12-20 14:00:00,39.54,39.56,39.51,39.52,93594.0,32.934,32.9507,32.909,32.9173,93594.0
2017-12-20 14:05:00,39.52,39.53,39.49,39.5,77388.0,32.9173,32.9257,32.8924,32.9007,77388.0
2017-12-20 14:10:00,39.5,39.52,39.48,39.52,115573.0,32.9007,32.9173,32.884,32.9173,115573.0
2017-12-20 14:15:00,39.52,39.54,39.5,39.54,181430.0,32.9173,32.934,32.9007,32.934,181430.0
2017-12-20 14:20:00,39.53,39.56,39.52,39.53,91051.0,32.9257,32.9507,32.9173,32.9257,91051.0
2017-12-20 14:25:00,39.52,39.53,39.49,39.5,101058.0,32.9173,32.9257,32.8924,32.9007,101058.0
2017-12-20 14:30:00,39.5,39.5,39.46,39.48,90163.0,32.9007,32.9007,32.8674,32.884,90163.0
2017-12-20 14:35:00,39.48,39.52,39.47,39.48,253377.0,32.884,32.9173,32.8757,32.884,253377.0
2017-12-20 14:40:00,39.48,39.51,39.45,39.46,257036.0,32.884,32.909,32.859,32.8674,257036.0
2017-12-20 14:45:00,39.46,39.47,39.41,39.46,227689.0,32.8674,32.8757,32.8257,32.8674,227689.0
2017-12-20 14:50:00,39.46,39.47,39.44,39.46,271928.0,32.8674,32.8757,32.8507,32.8674,271928.0
2017-12-20 14:55:00,39.46,39.49,39.44,39.44,67035.0,32.8674,32.8924,32.8507,32.8507,67035.0
2017-12-20 15:00:00,39.45,39.45,39.43,39.43,55503.0,32.859,32.859,32.8424,32.8424,55503.0
2017-12-20 15:05:00,39.44,39.46,39.4,39.4,139540.0,32.8507,32.8674,32.8174,32.8174,139540.0
2017-12-20 15:10:00,39.4,39.42,39.38,39.38,57946.0,32.8174,32.8341,32.8007,32.8007,57946.0
2017-12-20 15:15:00,39.39,39.48,39.37,39.48,253976.0,32.8091,32.884,32.7924,32.884,253976.0
2017-12-20 15:20:00,39.48,39.56,39.47,39.54,190383.0,32.884,32.9507,32.8757,32.934,190383.0
2017-12-20 15:25:00,39.53,39.56,39.51,39.52,140463.0,32.9257,32.9507,32.909,32.9173,140463.0
2017-12-20 15:30:00,39.52,39.52,39.43,39.45,172164.0,32.9173,32.9173,32.8424,32.859,172164.0
2017-12-20 15:35:00,39.45,39.47,39.44,39.47,160058.0,32.859,32.8757,32.8507,32.8757,160058.0
2017-12-20 15:40:00,39.46,39.48,39.43,39.43,135958.0,32.8674,32.884,32.8424,32.8424,135958.0
2017-12-20 15:45:00,39.43,39.44,39.37,39.4,284723.0,32.8424,32.8507,32.7924,32.8174,284723.0
2017-12-20 15:50:00,39.41,39.44,39.35,39.42,559897.0,32.8257,32.8507,32.7757,32.8341,559897.0
2017-12-20 15:55:00,39.42,39.43,39.38,39.39,732556.0,32.8341,32.8424,32.8007,32.8091,732556.0
2017-12-21 09:30:00,39.48,39.62,39.44,39.55,275793.0,32.884,33.0006,32.8507,32.9423,275793.0
2017-12-21 09:35:00,39.56,39.62,39.42,39.62,249928.0,32.9507,33.0006,32.8341,33.0006,249928.0
2017-12-21 09:40:00,39.63,39.63,39.54,39.56,149708.0,33.009,33.009,32.934,32.9507,149708.0
2017-12-21 09:45:00,39.57,39.57,39.49,39.52,278520.0,32.959,32.959,32.8924,32.9173,278520.0
2017-12-21 09:50:00,39.52,39.55,39.43,39.44,117569.0,32.9173,32.9423,32.8424,32.8507,117569.0
2017-12-21 09:55:00,39.43,39.5,39.39,39.41,107394.0,32.8424,32.9007,32.8091,32.8257,107394.0
2017-12-21 10:00:00,39.42,39.55,39.42,39.51,110762.0,32.8341,32.9423,32.8341,32.909,110762.0
2017-12-21 10:05:00,39.52,39.53,39.44,39.5,139270.0,32.9173,32.9257,32.8507,32.9007,139270.0
2017-12-21 10:10:00,39.5,39.53,39.47,39.53,268166.0,32.9007,32.9257,32.8757,32.9257,268166.0
2017-12-21 10:15:00,39.54,39.57,39.48,39.56,169064.0,32.934,32.959,32.884,32.9507,169064.0
2017-12-21 10:20:00,39.56,39.59,39.5,39.58,456407.0,32.9507,32.9757,32.9007,32.9673,456407.0
2017-12-21 10:25:00,39.58,39.68,39.55,39.65,173663.0,32.9673,33.0506,32.9423,33.0256,173663.0
2017-12-21 10:30:00,39.66,39.84,39.65,39.82,383830.0,33.034,33.1839,33.0256,33.1672,383830.0
2017-12-21 10:35:00,39.83,40.07,39.79,40.07,548857.0,33.1756,33.3755,33.1422,33.3755,548857.0
2017-12-21 10:40:00,40.06,40.34,40.05,40.25,539577.0,33.3671,33.6003,33.3588,33.5254,539577.0
2017-12-21 10:45:00,40.24,40.27,40.03,40.25,520881.0,33.5171,33.542,33.3421,33.5254,520881.0
2017-12-21 10:50:00,40.24,40.27,40.11,40.23,236760.0,33.5171,33.542,33.4088,33.5087,236760.0
2017-12-21 10:55:00,40.22,40.33,40.22,40.32,234315.0,33.5004,33.592,33.5004,33.5837,234315.0
2017-12-21 11:00:00,40.33,40.39,40.23,40.23,361329.0,33.592,33.642,33.5087,33.5087,361329.0
2017-12-21 11:05:00,40.23,40.25,40.08,40.13,432493.0,33.5087,33.5254,33.3838,33.4254,432493.0
2017-12-21 11:10:00,40.13,40.14,39.99,40.07,229059.0,33.4254,33.4338,33.3088,33.3755,229059.0
2017-12-21 11:15:00,40.07,40.12,40.03,40.06,766796.0,33.3755,33.4171,33.3421,33.3671,766796.0
2017-12-21 11:20:00,40.07,40.2,40.04,40.19,164590.0,33.3755,33.4837,33.3505,33.4754,164590.0
2017-12-21 11:25:00,40.19,40.27,40.19,40.24,261229.0,33.4754,33.542,33.4754,33.5171,261229.0
2017-12-21 11:30:00,40.24,40.29,40.22,40.23,284712.0,33.5171,33.5587,33.5004,33.5087,284712.0
2017-12-21 11:35:00,40.23,40.45,40.23,40.45,417855.0,33.5087,33.692,33.5087,33.692,417855.0
2017-12-21 11:40:00,40.45,40.47,40.37,40.4,308737.0,33.692,33.7086,33.6253,33.6503,308737.0
2017-12-21 11:45:00,40.41,40.41,40.38,40.41,214057.0,33.6587,33.6587,33.6337,33.6587,214057.0
2017-12-21 11:50:00,40.4,40.42,40.35,40.41,227564.0,33.6503,33.667,33.6087,33.6587,227564.0
2017-12-21 11:55:00,40.4,40.48,40.4,40.46,232551.0,33.6503,33.717,33.6503,33.7003,232551.0
2017-12-21 12:00:00,40.46,40.46,40.3,40.34,305753.0,33.7003,33.7003,33.567,33.6003,305753.0
2017-12-21 12:05:00,40.34,40.4,40.34,40.37,281933.0,33.6003,33.6503,33.6003,33.6253,281933.0
2017-12-21 12:10:00,40.36,40.46,40.36,40.46,189829.0,33.617,33.7003,33.617,33.7003,189829.0
2017-12-21 12:15:00,40.45,40.54,40.45,40.52,219559.0,33.692,33.7669,33.692,33.7503,219559.0
2017-12-21 12:20:00,40.52,40.54,40.45,40.51,295564.0,33.7503,33.7669,33.692,33.7419,295564.0
2017-12-21 12:25:00,40.51,40.64,40.5,40.64,306750.0,33.7419,33.8502,33.7336,33.8502,306750.0
2017-12-21 12:30:00,40.64,40.75,40.62,40.64,603842.0,33.8502,33.9418,33.8336,33.8502,603842.0
2017-12-21 12:35:00,40.63,40.66,40.57,40.61,208425.0,33.8419,33.8669,33.7919,33.8252,208425.0
2017-12-21 12:40:00,40.61,40.63,40.53,40.54,341886.0,33.8252,33.8419,33.7586,33.7669,341886.0
2017-12-21 12:45:00,40.54,40.58,40.52,40.55,380162.0,33.7669,33.8003,33.7503,33.7753,380162.0
2017-12-21 12:50:00,40.54,40.58,40.49,40.56,200112.0,33.7669,33.8003,33.7253,33.7836,200112.0
2017-12-21 12:55:00,40.55,40.69,40.54,40.67,294549.0,33.7753,33.8919,33.7669,33.8752,294549.0
2017-12-21 13:00:00,40.67,40.73,40.58,40.6,386703.0,33.8752,33.9252,33.8003,33.8169,386703.0
2017-12-21 13:05:00,40.6,40.74,40.59,40.7,198634.0,33.8169,33.9335,33.8086,33.9002,198634.0
2017-12-21 13:10:00,40.69,40.86,40.68,40.84,446011.0,33.8919,34.0335,33.8835,34.0168,446011.0
2017-12-21 13:15:00,40.84,40.86,40.76,40.77,420791.0,34.0168,34.0335,33.9502,33.9585,420791.0
2017-12-21 13:20:00,40.78,40.8,40.72,40.8,284504.0,33.9668,33.9835,33.9169,33.9835,284504.0
2017-12-21 13:25:00,40.8,40.83,40.79,40.82,291108.0,33.9835,34.0085,33.9752,34.0002,291108.0
2017-12-21 13:30:00,40.81,40.88,40.69,40.75,359922.0,33.9918,34.0501,33.8919,33.9418,359922.0
2017-12-21 13:35:00,40.74,40.76,40.58,40.62,330144.0,33.9335,33.9502,33.8003,33.8336,330144.0
2017-12-21 13:40:00,40.62,40.68,40.58,40.65,181969.0,33.8336,33.8835,33.8003,33.8586,181969.0
2017-12-21 13:45:00,40.64,40.74,40.64,40.74,164034.0,33.8502,33.9335,33.8502,33.9335,164034.0
2017-12-21 13:50:00,40.74,40.77,40.69,40.76,192787.0,33.9335,33.9585,33.8919,33.9502,192787.0
2017-12-21 13:55:00,40.76,40.82,40.75,40.78,166477.0,33.9502,34.0002,33.9418,33.9668,166477.0
2017-12-21 14:00:00,40.77,40.82,40.76,40.8,206313.0,33.9585,34.0002,33.9502,33.9835,206313.0
2017-12-21 14:05:00,40.81,40.82,40.77,40.79,184394.0,33.9918,34.0002,33.9585,33.9752,184394.0
2017-12-21 14:10:00,40.79,40.83,40.75,40.82,281449.0,33.9752,34.0085,33.9418,34.0002,281449.0
2017-12-21 14:15:00,40.82,40.88,40.81,40.86,233961.0,34.0002,34.0501,33.9918,34.0335,233961.0
2017-12-21 14:20:00,40.85,40.92,40.85,40.91,210510.0,34.0251,34.0834,34.0251,34.0751,210510.0
2017-12-21 14:25:00,40.91,40.98,40.9,40.98,291372.0,34.0751,34.1334,34.0668,34.1334,291372.0
2017-12-21 14:30:00,40.98,41.0,40.91,40.96,325049.0,34.1334,34.1501,34.0751,34.1168,325049.0
2017-12-21 14:35:00,40.95,40.99,40.94,40.99,328047.0,34.1084,34.1418,34.1001,34.1418,328047.0
2017-12-21 14:40:00,40.99,41.15,40.98,41.14,563367.0,34.1418,34.275,34.1334,34.2667,563367.0
2017-12-21 14:45:00,41.14,41.24,41.12,41.23,612909.0,34.2667,34.35,34.25,34.3417,612909.0
2017-12-21 14:50:00,41.23,41.24,41.14,41.15,633355.0,34.3417,34.35,34.2667,34.275,633355.0
2017-12-21 14:55:00,41.15,41.16,41.1,41.13,242248.0,34.275,34.2834,34.2334,34.2584,242248.0
2017-12-21 15:00:00,41.13,41.16,41.1,41.11,284734.0,34.2584,34.2834,34.2334,34.2417,284734.0
2017-12-21 15:05:00,41.1,41.18,41.08,41.14,421269.0,34.2334,34.3,34.2167,34.2667,421269.0
2017-12-21 15:10:00,41.15,41.15,41.01,41.02,604214.0,34.275,34.275,34.1584,34.1667,604214.0
2017-12-21 15:15:00,41.02,41.03,40.75,40.85,586584.0,34.1667,34.1751,33.9418,34.0251,586584.0
2017-12-21 15:20:00,40.86,41.02,40.84,41.02,567364.0,34.0335,34.1667,34.0168,34.1667,567364.0
2017-12-21 15:25:00,41.02,41.05,40.87,40.95,686521.0,34.1667,34.1917,34.0418,34.1084,686521.0
2017-12-21 15:30:00,40.96,40.98,40.91,40.98,403287.0,34.1168,34.1334,34.0751,34.1334,403287.0
2017-12-21 15:35:00,40.98,40.98,40.87,40.88,546057.0,34.1334,34.1334,34.0418,34.0501,546057.0
2017-12-21 15:40:00,40.88,40.9,40.8,40.82,927647.0,34.0501,34.0668,33.9835,34.0002,927647.0
2017-12-21 15:45:00,40.81,40.84,40.75,40.8,775236.0,33.9918,34.0168,33.9418,33.9835,775236.0
2017-12-21 15:50:00,40.8,40.83,40.72,40.83,1885869.0,33.9835,34.0085,33.9169,34.0085,1885869.0
2017-12-21 15:55:00,40.82,40.89,40.81,40.84,2079736.0,34.0002,34.0585,33.9918,34.0168,2079736.0
2017-12-22 09:30:00,40.84,40.89,40.54,40.77,713602.0,34.0168,34.0585,33.7669,33.9585,713602.0
2017-12-22 09:35:00,40.76,40.83,40.67,40.8,191737.0,33.9502,34.0085,33.8752,33.9835,191737.0
2017-12-22 09:40:00,40.79,40.84,40.69,40.78,149525.0,33.9752,34.0168,33.8919,33.9668,149525.0
2017-12-22 09:45:00,40.78,40.87,40.76,40.83,214821.0,33.9668,34.0418,33.9502,34.0085,214821.0
2017-12-22 09:50:00,40.83,40.95,40.78,40.95,142762.0,34.0085,34.1084,33.9668,34.1084,142762.0
2017-12-22 09:55:00,40.94,40.96,40.88,40.93,112483.0,34.1001,34.1168,34.0501,34.0918,112483.0
2017-12-22 10:00:00,40.92,41.0,40.82,40.97,253777.0,34.0834,34.1501,34.0002,34.1251,253777.0
2017-12-22 10:05:00,40.97,40.98,40.87,40.95,177921.0,34.1251,34.1334,34.0418,34.1084,177921.0
2017-12-22 10:10:00,40.95,41.01,40.92,41.0,249837.0,34.1084,34.1584,34.0834,34.1501,249837.0
2017-12-22 10:15:00,41.01,41.04,40.96,40.96,247404.0,34.1584,34.1834,34.1168,34.1168,247404.0
2017-12-22 10:20:00,40.97,41.02,40.89,40.93,323034.0,34.1251,34.1667,34.0585,34.0918,323034.0
2017-12-22 10:25:00,40.93,41.09,40.9,41.07,310415.0,34.0918,34.225,34.0668,34.2084,310415.0
2017-12-22 10:30:00,41.08,41.09,40.89,40.91,178903.0,34.2167,34.225,34.0585,34.0751,178903.0
2017-12-22 10:35:00,40.9,40.91,40.81,40.81,194055.0,34.0668,34.0751,33.9918,33.9918,194055.0
2017-12-22 10:40:00,40.82,40.92,40.8,40.8,194569.0,34.0002,34.0834,33.9835,33.9835,194569.0
2017-12-22 10:45:00,40.8,40.86,40.8,40.8,236630.0,33.9835,34.0335,33.9835,33.9835,236630.0
2017-12-22 10:50:00,40.8,40.86,40.76,40.8,212416.0,33.9835,34.0335,33.9502,33.9835,212416.0
2017-12-22 10:55:00,40.8,40.8,40.7,40.78,166589.0,33.9835,33.9835,33.9002,33.9668,166589.0
2017-12-22 11:00:00,40.78,40.79,40.71,40.74,112845.0,33.9668,33.9752,33.9085,33.9335,112845.0
2017-12-22 11:05:00,40.74,40.77,40.71,40.76,99013.0,33.9335,33.9585,33.9085,33.9502,99013.0
2017-12-22 11:10:00,40.75,40.8,40.71,40.73,74272.0,33.9418,33.9835,33.9085,33.9252,74272.0
2017-12-22 11:15:00,40.72,40.74,40.68,40.73,69970.0,33.9169,33.9335,33.8835,33.9252,69970.0
2017-12-22 11:20:00,40.74,40.76,40.69,40.75,124561.0,33.9335,33.9502,33.8919,33.9418,124561.0
2017-12-22 11:25:00,40.75,40.77,40.7,40.73,83160.0,33.9418,33.9585,33.9002,33.9252,83160.0
2017-12-22 11:30:00,40.73,40.75,40.67,40.72,108554.0,33.9252,33.9418,33.8752,33.9169,108554.0
2017-12-22 11:35:00,40.71,40.74,40.66,40.69,64706.0,33.9085,33.9335,33.8669,33.8919,64706.0
2017-12-22 11:40:00,40.68,40.74,40.67,40.73,89468.0,33.8835,33.9335,33.8752,33.9252,89468.0
2017-12-22 11:45:00,40.73,40.78,40.71,40.76,58769.0,33.9252,33.9668,33.9085,33.9502,58769.0
2017-12-22 11:50:00,40.77,40.79,40.75,40.76,61785.0,33.9585,33.9752,33.9418,33.9502,61785.0
2017-12-22 11:55:00,40.75,40.78,40.75,40.76,52334.0,33.9418,33.9668,33.9418,33.9502,52334.0
2017-12-22 12:00:00,40.76,40.76,40.67,40.68,32621.0,33.9502,33.9502,33.8752,33.8835,32621.0
2017-12-22 12:05:00,40.69,40.73,40.66,40.69,95107.0,33.8919,33.9252,33.8669,33.8919,95107.0
2017-12-22 12:10:00,40.69,40.72,40.67,40.71,45341.0,33.8919,33.9169,33.8752,33.9085,45341.0
2017-12-22 12:15:00,40.71,40.71,40.64,40.69,74335.0,33.9085,33.9085,33.8502,33.8919,74335.0
2017-12-22 12:20:00,40.69,40.7,40.64,40.65,87236.0,33.8919,33.9002,33.8502,33.8586,87236.0
2017-12-22 12:25:00,40.65,40.67,40.61,40.64,89230.0,33.8586,33.8752,33.8252,33.8502,89230.0
2017-12-22 12:30:00,40.64,40.67,40.64,40.67,38376.0,33.8502,33.8752,33.8502,33.8752,38376.0
2017-12-22 12:35:00,40.67,40.68,40.66,40.66,33554.0,33.8752,33.8835,33.8669,33.8669,33554.0
2017-12-22 12:40:00,40.66,40.71,40.65,40.7,102288.0,33.8669,33.9085,33.8586,33.9002,102288.0
2017-12-22 12:45:00,40.71,40.74,40.69,40.71,49514.0,33.9085,33.9335,33.8919,33.9085,49514.0
2017-12-22 12:50:00,40.71,40.72,40.68,40.72,49986.0,33.9085,33.9169,33.8835,33.9169,49986.0
2017-12-22 12:55:00,40.72,40.73,40.69,40.7,67271.0,33.9169,33.9252,33.8919,33.9002,67271.0
2017-12-22 13:00:00,40.7,40.7,40.64,40.69,52568.0,33.9002,33.9002,33.8502,33.8919,52568.0
2017-12-22 13:05:00,40.69,40.71,40.67,40.69,106019.0,33.8919,33.9085,33.8752,33.8919,106019.0
2017-12-22 13:10:00,40.69,40.73,40.68,40.69,63162.0,33.8919,33.9252,33.8835,33.8919,63162.0
2017-12-22 13:15:00,40.69,40.71,40.65,40.66,72477.0,33.8919,33.9085,33.8586,33.8669,72477.0
2017-12-22 13:20:00,40.66,40.71,40.65,40.69,73094.0,33.8669,33.9085,33.8586,33.8919,73094.0
2017-12-22 13:25:00,40.68,40.72,40.67,40.71,52367.0,33.8835,33.9169,33.8752,33.9085,52367.0
2017-12-22 13:30:00,40.71,40.72,40.68,40.69,57812.0,33.9085,33.9169,33.8835,33.8919,57812.0
2017-12-22 13:35:00,40.69,40.71,40.68,40.7,64084.0,33.8919,33.9085,33.8835,33.9002,64084.0
2017-12-22 13:40:00,40.69,40.72,40.68,40.7,63608.0,33.8919,33.9169,33.8835,33.9002,63608.0
2017-12-22 13:45:00,40.7,40.72,40.68,40.69,57384.0,33.9002,33.9169,33.8835,33.8919,57384.0
2017-12-22 13:50:00,40.68,40.73,40.68,40.71,73030.0,33.8835,33.9252,33.8835,33.9085,73030.0
2017-12-22 13:55:00,40.71,40.75,40.69,40.72,63797.0,33.9085,33.9418,33.8919,33.9169,63797.0
2017-12-22 14:00:00,40.72,40.76,40.7,40.71,81949.0,33.9169,33.9502,33.9002,33.9085,81949.0
2017-12-22 14:05:00,40.7,40.72,40.69,40.71,95930.0,33.9002,33.9169,33.8919,33.9085,95930.0
2017-12-22 14:10:00,40.71,40.72,40.7,40.7,61213.0,33.9085,33.9169,33.9002,33.9002,61213.0
2017-12-22 14:15:00,40.7,40.72,40.7,40.7,53205.0,33.9002,33.9169,33.9002,33.9002,53205.0
2017-12-22 14:20:00,40.7,40.71,40.66,40.69,79484.0,33.9002,33.9085,33.8669,33.8919,79484.0
2017-12-22 14:25:00,40.69,40.71,40.69,40.7,104492.0,33.8919,33.9085,33.8919,33.9002,104492.0
2017-12-22 14:30:00,40.7,40.7,40.67,40.68,38121.0,33.9002,33.9002,33.8752,33.8835,38121.0
2017-12-22 14:35:00,40.67,40.68,40.62,40.66,99685.0,33.8752,33.8835,33.8336,33.8669,99685.0
2017-12-22 14:40:00,40.66,40.68,40.65,40.65,88841.0,33.8669,33.8835,33.8586,33.8586,88841.0
2017-12-22 14:45:00,40.66,40.69,40.65,40.66,106178.0,33.8669,33.8919,33.8586,33.8669,106178.0
2017-12-22 14:50:00,40.66,40.67,40.65,40.65,72411.0,33.8669,33.8752,33.8586,33.8586,72411.0
2017-12-22 14:55:00,40.66,40.69,40.65,40.69,92103.0,33.8669,33.8919,33.8586,33.8919,92103.0
2017-12-22 15:00:00,40.69,40.74,40.68,40.74,125672.0,33.8919,33.9335,33.8835,33.9335,125672.0
2017-12-22 15:05:00,40.73,40.79,40.73,40.79,175478.0,33.9252,33.9752,33.9252,33.9752,175478.0
2017-12-22 15:10:00,40.78,40.79,40.77,40.77,49595.0,33.9668,33.9752,33.9585,33.9585,49595.0
2017-12-22 15:15:00,40.78,40.8,40.77,40.78,141844.0,33.9668,33.9835,33.9585,33.9668,141844.0
2017-12-22 15:20:00,40.79,40.79,40.76,40.77,97461.0,33.9752,33.9752,33.9502,33.9585,97461.0
2017-12-22 15:25:00,40.77,40.77,40.72,40.73,102904.0,33.9585,33.9585,33.9169,33.9252,102904.0
2017-12-22 15:30:00,40.72,40.74,40.7,40.71,89912.0,33.9169,33.9335,33.9002,33.9085,89912.0
2017-12-22 15:35:00,40.71,40.74,40.7,40.73,106177.0,33.9085,33.9335,33.9002,33.9252,106177.0
2017-12-22 15:40:00,40.73,40.74,40.72,40.73,208202.0,33.9252,33.9335,33.9169,33.9252,208202.0
2017-12-22 15:45:00,40.73,40.75,40.72,40.73,252775.0,33.9252,33.9418,33.9169,33.9252,252775.0
2017-12-22 15:50:00,40.73,40.74,40.71,40.72,403875.0,33.9252,33.9335,33.9085,33.9169,403875.0
2017-12-22 15:55:00,40.72,40.8,40.71,40.78,616942.0,33.9169,33.9835,33.9085,33.9668,616942.0
2017-12-26 09:30:00,40.64,40.96,40.63,40.93,188385.0,33.8502,34.1168,33.8419,34.0918,188385.0
2017-12-26 09:35:00,40.93,41.01,40.84,40.94,147727.0,34.0918,34.1584,34.0168,34.1001,147727.0
2017-12-26 09:40:00,40.93,41.0,40.8,40.8,169698.0,34.0918,34.1501,33.9835,33.9835,169698.0
2017-12-26 09:45:00,40.8,40.9,40.76,40.89,121348.0,33.9835,34.0668,33.9502,34.0585,121348.0
2017-12-26 09:50:00,40.89,40.91,40.74,40.74,51069.0,34.0585,34.0751,33.9335,33.9335,51069.0
2017-12-26 09:55:00,40.74,40.77,40.71,40.77,146103.0,33.9335,33.9585,33.9085,33.9585,146103.0
2017-12-26 10:00:00,40.77,40.79,40.74,40.77,68861.0,33.9585,33.9752,33.9335,33.9585,68861.0
2017-12-26 10:05:00,40.76,40.88,40.75,40.85,73658.0,33.9502,34.0501,33.9418,34.0251,73658.0
2017-12-26 10:10:00,40.85,40.85,40.75,40.75,159101.0,34.0251,34.0251,33.9418,33.9418,159101.0
2017-12-26 10:15:00,40.76,40.8,40.71,40.75,35681.0,33.9502,33.9835,33.9085,33.9418,35681.0
2017-12-26 10:20:00,40.75,40.79,40.73,40.73,50780.0,33.9418,33.9752,33.9252,33.9252,50780.0
2017-12-26 10:25:00,40.73,40.76,40.7,40.73,48959.0,33.9252,33.9502,33.9002,33.9252,48959.0
2017-12-26 10:30:00,40.73,40.83,40.73,40.8,142765.0,33.9252,34.0085,33.9252,33.9835,142765.0
2017-12-26 10:35:00,40.8,40.92,40.8,40.9,79061.0,33.9835,34.0834,33.9835,34.0668,79061.0
2017-12-26 10:40:00,40.9,40.91,40.86,40.9,77528.0,34.0668,34.0751,34.0335,34.0668,77528.0
2017-12-26 10:45:00,40.9,40.91,40.86,40.9,131378.0,34.0668,34.0751,34.0335,34.0668,131378.0
2017-12-26 10:50:00,40.9,40.9,40.86,40.87,59953.0,34.0668,34.0668,34.0335,34.0418,59953.0
2017-12-26 10:55:00,40.88,40.9,40.86,40.9,155448.0,34.0501,34.0668,34.0335,34.0668,155448.0
2017-12-26 11:00:00,40.9,40.92,40.85,40.86,54918.0,34.0668,34.0834,34.0251,34.0335,54918.0
2017-12-26 11:05:00,40.86,40.88,40.85,40.87,38315.0,34.0335,34.0501,34.0251,34.0418,38315.0
2017-12-26 11:10:00,40.86,40.87,40.81,40.82,135091.0,34.0335,34.0418,33.9918,34.0002,135091.0
2017-12-26 11:15:00,40.83,40.87,40.79,40.81,79188.0,34.0085,34.0418,33.9752,33.9918,79188.0
2017-12-26 11:20:00,40.8,40.86,40.8,40.85,201160.0,33.9835,34.0335,33.9835,34.0251,201160.0
2017-12-26 11:25:00,40.86,40.86,40.83,40.84,44805.0,34.0335,34.0335,34.0085,34.0168,44805.0
2017-12-26 11:30:00,40.84,40.88,40.83,40.88,86532.0,34.0168,34.0501,34.0085,34.0501,86532.0
2017-12-26 11:35:00,40.88,40.88,40.84,40.86,50643.0,34.0501,34.0501,34.0168,34.0335,50643.0
2017-12-26 11:40:00,40.87,40.87,40.84,40.84,137037.0,34.0418,34.0418,34.0168,34.0168,137037.0
2017-12-26 11:45:00,40.84,40.86,40.82,40.83,75111.0,34.0168,34.0335,34.0002,34.0085,75111.0
2017-12-26 11:50:00,40.83,40.86,40.83,40.85,44576.0,34.0085,34.0335,34.0085,34.0251,44576.0
2017-12-26 11:55:00,40.85,40.9,40.84,40.88,76853.0,34.0251,34.0668,34.0168,34.0501,76853.0
2017-12-26 12:00:00,40.88,40.89,40.83,40.86,31751.0,34.0501,34.0585,34.0085,34.0335,31751.0
2017-12-26 12:05:00,40.86,40.88,40.84,40.84,112302.0,34.0335,34.0501,34.0168,34.0168,112302.0
2017-12-26 12:10:00,40.84,40.87,40.8,40.82,45090.0,34.0168,34.0418,33.9835,34.0002,45090.0
2017-12-26 12:15:00,40.82,40.86,40.81,40.84,138431.0,34.0002,34.0335,33.9918,34.0168,138431.0
2017-12-26 12:20:00,40.84,40.89,40.84,40.87,41032.0,34.0168,34.0585,34.0168,34.0418,41032.0
2017-12-26 12:25:00,40.86,40.91,40.86,40.9,52319.0,34.0335,34.0751,34.0335,34.0668,52319.0
2017-12-26 12:30:00,40.9,41.0,40.87,40.96,144455.0,34.0668,34.1501,34.0418,34.1168,144455.0
2017-12-26 12:35:00,40.96,40.96,40.9,40.91,31504.0,34.1168,34.1168,34.0668,34.0751,31504.0
2017-12-26 12:40:00,40.91,40.94,40.9,40.91,55261.0,34.0751,34.1001,34.0668,34.0751,55261.0
2017-12-26 12:45:00,40.91,40.93,40.9,40.91,65092.0,34.0751,34.0918,34.0668,34.0751,65092.0
2017-12-26 12:50:00,40.91,40.93,40.9,40.9,104172.0,34.0751,34.0918,34.0668,34.0668,104172.0
2017-12-26 12:55:00,40.91,40.96,40.9,40.91,51954.0,34.0751,34.1168,34.0668,34.0751,51954.0
2017-12-26 13:00:00,40.91,40.95,40.9,40.91,72312.0,34.0751,34.1084,34.0668,34.0751,72312.0
2017-12-26 13:05:00,40.91,40.96,40.9,40.91,229070.0,34.0751,34.1168,34.0668,34.0751,229070.0
2017-12-26 13:10:00,40.9,40.92,40.87,40.91,145019.0,34.0668,34.0834,34.0418,34.0751,145019.0
2017-12-26 13:15:00,40.91,40.93,40.9,40.91,37317.0,34.0751,34.0918,34.0668,34.0751,37317.0
2017-12-26 13:20:00,40.9,40.92,40.89,40.92,58393.0,34.0668,34.0834,34.0585,34.0834,58393.0
2017-12-26 13:25:00,40.91,40.92,40.86,40.87,44289.0,34.0751,34.0834,34.0335,34.0418,44289.0
2017-12-26 13:30:00,40.86,40.88,40.86,40.87,27278.0,34.0335,34.0501,34.0335,34.0418,27278.0
2017-12-26 13:35:00,40.87,40.88,40.86,40.88,41755.0,34.0418,34.0501,34.0335,34.0501,41755.0
2017-12-26 13:40:00,40.87,40.87,40.85,40.85,61419.0,34.0418,34.0418,34.0251,34.0251,61419.0
2017-12-26 13:45:00,40.86,40.87,40.84,40.84,30465.0,34.0335,34.0418,34.0168,34.0168,30465.0
2017-12-26 13:50:00,40.84,40.86,40.84,40.85,29296.0,34.0168,34.0335,34.0168,34.0251,29296.0
2017-12-26 13:55:00,40.86,40.86,40.85,40.86,17680.0,34.0335,34.0335,34.0251,34.0335,17680.0
2017-12-26 14:00:00,40.86,40.86,40.84,40.84,51879.0,34.0335,34.0335,34.0168,34.0168,51879.0
2017-12-26 14:05:00,40.84,40.86,40.82,40.83,75569.0,34.0168,34.0335,34.0002,34.0085,75569.0
2017-12-26 14:10:00,40.83,40.86,40.83,40.85,46031.0,34.0085,34.0335,34.0085,34.0251,46031.0
2017-12-26 14:15:00,40.85,40.86,40.84,40.84,38903.0,34.0251,34.0335,34.0168,34.0168,38903.0
2017-12-26 14:20:00,40.84,40.85,40.74,40.75,110264.0,34.0168,34.0251,33.9335,33.9418,110264.0
2017-12-26 14:25:00,40.74,40.77,40.74,40.76,60826.0,33.9335,33.9585,33.9335,33.9502,60826.0
2017-12-26 14:30:00,40.75,40.75,40.73,40.73,38642.0,33.9418,33.9418,33.9252,33.9252,38642.0
2017-12-26 14:35:00,40.73,40.74,40.69,40.7,71541.0,33.9252,33.9335,33.8919,33.9002,71541.0
2017-12-26 14:40:00,40.69,40.77,40.69,40.77,43070.0,33.8919,33.9585,33.8919,33.9585,43070.0
2017-12-26 14:45:00,40.77,40.77,40.74,40.77,67490.0,33.9585,33.9585,33.9335,33.9585,67490.0
2017-12-26 14:50:00,40.77,40.8,40.76,40.8,52055.0,33.9585,33.9835,33.9502,33.9835,52055.0
2017-12-26 14:55:00,40.8,40.81,40.77,40.77,149865.0,33.9835,33.9918,33.9585,33.9585,149865.0
2017-12-26 15:00:00,40.77,40.78,40.74,40.76,85441.0,33.9585,33.9668,33.9335,33.9502,85441.0
2017-12-26 15:05:00,40.76,40.8,40.76,40.8,110618.0,33.9502,33.9835,33.9502,33.9835,110618.0
2017-12-26 15:10:00,40.8,40.8,40.75,40.75,57481.0,33.9835,33.9835,33.9418,33.9418,57481.0
2017-12-26 15:15:00,40.75,40.76,40.73,40.73,66035.0,33.9418,33.9502,33.9252,33.9252,66035.0
2017-12-26 15:20:00,40.73,40.75,40.73,40.73,218480.0,33.9252,33.9418,33.9252,33.9252,218480.0
2017-12-26 15:25:00,40.73,40.75,40.73,40.75,83450.0,33.9252,33.9418,33.9252,33.9418,83450.0
2017-12-26 15:30:00,40.75,40.75,40.74,40.75,88666.0,33.9418,33.9418,33.9335,33.9418,88666.0
2017-12-26 15:35:00,40.75,40.76,40.74,40.74,102651.0,33.9418,33.9502,33.9335,33.9335,102651.0
2017-12-26 15:40:00,40.74,40.76,40.74,40.75,118049.0,33.9335,33.9502,33.9335,33.9418,118049.0
2017-12-26 15:45:00,40.75,40.77,40.74,40.76,135902.0,33.9418,33.9585,33.9335,33.9502,135902.0
2017-12-26 15:50:00,40.76,40.77,40.74,40.75,180017.0,33.9502,33.9585,33.9335,33.9418,180017.0
2017-12-26 15:55:00,40.75,40.83,40.75,40.82,479154.0,33.9418,34.0085,33.9418,34.0002,479154.0
2017-12-27 09:30:00,40.84,40.85,40.62,40.69,461969.0,34.0168,34.0251,33.8336,33.8919,461969.0
2017-12-27 09:35:00,40.66,40.73,40.6,40.64,154580.0,33.8669,33.9252,33.8169,33.8502,154580.0
2017-12-27 09:40:00,40.63,40.64,40.55,40.63,135270.0,33.8419,33.8502,33.7753,33.8419,135270.0
2017-12-27 09:45:00,40.62,40.65,40.57,40.64,142699.0,33.8336,33.8586,33.7919,33.8502,142699.0
2017-12-27 09:50:00,40.63,40.64,40.57,40.61,84986.0,33.8419,33.8502,33.7919,33.8252,84986.0
2017-12-27 09:55:00,40.61,40.63,40.58,40.62,131607.0,33.8252,33.8419,33.8003,33.8336,131607.0
2017-12-27 10:00:00,40.62,40.65,40.6,40.63,128785.0,33.8336,33.8586,33.8169,33.8419,128785.0
2017-12-27 10:05:00,40.63,40.64,40.57,40.58,127802.0,33.8419,33.8502,33.7919,33.8003,127802.0
2017-12-27 10:10:00,40.58,40.66,40.54,40.61,207488.0,33.8003,33.8669,33.7669,33.8252,207488.0
2017-12-27 10:15:00,40.61,40.61,40.59,40.61,46052.0,33.8252,33.8252,33.8086,33.8252,46052.0
2017-12-27 10:20:00,40.61,40.61,40.53,40.58,166126.0,33.8252,33.8252,33.7586,33.8003,166126.0
2017-12-27 10:25:00,40.57,40.58,40.53,40.57,74327.0,33.7919,33.8003,33.7586,33.7919,74327.0
2017-12-27 10:30:00,40.56,40.56,40.44,40.48,142353.0,33.7836,33.7836,33.6836,33.717,142353.0
2017-12-27 10:35:00,40.48,40.49,40.44,40.45,68998.0,33.717,33.7253,33.6836,33.692,68998.0
2017-12-27 10:40:00,40.45,40.51,40.43,40.49,110269.0,33.692,33.7419,33.6753,33.7253,110269.0
2017-12-27 10:45:00,40.48,40.49,40.45,40.48,149535.0,33.717,33.7253,33.692,33.717,149535.0
2017-12-27 10:50:00,40.48,40.51,40.47,40.49,105745.0,33.717,33.7419,33.7086,33.7253,105745.0
2017-12-27 10:55:00,40.49,40.52,40.48,40.48,110432.0,33.7253,33.7503,33.717,33.717,110432.0
2017-12-27 11:00:00,40.48,40.51,40.47,40.5,98546.0,33.717,33.7419,33.7086,33.7336,98546.0
2017-12-27 11:05:00,40.5,40.51,40.42,40.43,123110.0,33.7336,33.7419,33.667,33.6753,123110.0
2017-12-27 11:10:00,40.42,40.44,40.37,40.38,101744.0,33.667,33.6836,33.6253,33.6337,101744.0
2017-12-27 11:15:00,40.38,40.39,40.34,40.39,64542.0,33.6337,33.642,33.6003,33.642,64542.0
2017-12-27 11:20:00,40.38,40.39,40.3,40.35,100784.0,33.6337,33.642,33.567,33.6087,100784.0
2017-12-27 11:25:00,40.35,40.38,40.34,40.34,100522.0,33.6087,33.6337,33.6003,33.6003,100522.0
2017-12-27 11:30:00,40.34,40.35,40.3,40.35,86147.0,33.6003,33.6087,33.567,33.6087,86147.0
2017-12-27 11:35:00,40.35,40.35,40.29,40.3,99400.0,33.6087,33.6087,33.5587,33.567,99400.0
2017-12-27 11:40:00,40.29,40.31,40.27,40.27,60829.0,33.5587,33.5754,33.542,33.542,60829.0
2017-12-27 11:45:00,40.27,40.3,40.26,40.27,69854.0,33.542,33.567,33.5337,33.542,69854.0
2017-12-27 11:50:00,40.27,40.29,40.25,40.29,85345.0,33.542,33.5587,33.5254,33.5587,85345.0
2017-12-27 11:55:00,40.28,40.3,40.26,40.26,76957.0,33.5504,33.567,33.5337,33.5337,76957.0
2017-12-27 12:00:00,40.26,40.34,40.25,40.34,170556.0,33.5337,33.6003,33.5254,33.6003,170556.0
2017-12-27 12:05:00,40.33,40.41,40.32,40.37,78407.0,33.592,33.6587,33.5837,33.6253,78407.0
2017-12-27 12:10:00,40.37,40.37,40.32,40.32,55301.0,33.6253,33.6253,33.5837,33.5837,55301.0
2017-12-27 12:15:00,40.32,40.33,40.31,40.33,57078.0,33.5837,33.592,33.5754,33.592,57078.0
2017-12-27 12:20:00,40.33,40.36,40.32,40.34,64737.0,33.592,33.617,33.5837,33.6003,64737.0
2017-12-27 12:25:00,40.34,40.35,40.33,40.34,138016.0,33.6003,33.6087,33.592,33.6003,138016.0
2017-12-27 12:30:00,40.35,40.38,40.34,40.37,184134.0,33.6087,33.6337,33.6003,33.6253,184134.0
2017-12-27 12:35:00,40.38,40.4,40.36,40.39,144375.0,33.6337,33.6503,33.617,33.642,144375.0
2017-12-27 12:40:00,40.39,40.4,40.38,40.38,44035.0,33.642,33.6503,33.6337,33.6337,44035.0
2017-12-27 12:45:00,40.39,40.45,40.35,40.39,211182.0,33.642,33.692,33.6087,33.642,211182.0
2017-12-27 12:50:00,40.39,40.4,40.37,40.37,43686.0,33.642,33.6503,33.6253,33.6253,43686.0
2017-12-27 12:55:00,40.38,40.39,40.34,40.35,125256.0,33.6337,33.642,33.6003,33.6087,125256.0
2017-12-27 13:00:00,40.36,40.38,40.34,40.38,69891.0,33.617,33.6337,33.6003,33.6337,69891.0
2017-12-27 13:05:00,40.38,40.39,40.34,40.34,79653.0,33.6337,33.642,33.6003,33.6003,79653.0
2017-12-27 13:10:00,40.34,40.38,40.34,40.38,21008.0,33.6003,33.6337,33.6003,33.6337,21008.0
2017-12-27 13:15:00,40.37,40.4,40.37,40.4,33627.0,33.6253,33.6503,33.6253,33.6503,33627.0
2017-12-27 13:20:00,40.4,40.41,40.37,40.4,50373.0,33.6503,33.6587,33.6253,33.6503,50373.0
2017-12-27 13:25:00,40.4,40.41,40.37,40.37,34278.0,33.6503,33.6587,33.6253,33.6253,34278.0
2017-12-27 13:30:00,40.38,40.4,40.37,40.39,51655.0,33.6337,33.6503,33.6253,33.642,51655.0
2017-12-27 13:35:00,40.39,40.42,40.38,40.41,44597.0,33.642,33.667,33.6337,33.6587,44597.0
2017-12-27 13:40:00,40.41,40.42,40.38,40.39,77517.0,33.6587,33.667,33.6337,33.642,77517.0
2017-12-27 13:45:00,40.4,40.41,40.39,40.41,40507.0,33.6503,33.6587,33.642,33.6587,40507.0
2017-12-27 13:50:00,40.41,40.42,40.37,40.38,65829.0,33.6587,33.667,33.6253,33.6337,65829.0
2017-12-27 13:55:00,40.38,40.41,40.37,40.41,70045.0,33.6337,33.6587,33.6253,33.6587,70045.0
2017-12-27 14:00:00,40.41,40.46,40.39,40.41,92384.0,33.6587,33.7003,33.642,33.6587,92384.0
2017-12-27 14:05:00,40.41,40.45,40.4,40.42,53477.0,33.6587,33.692,33.6503,33.667,53477.0
2017-12-27 14:10:00,40.42,40.44,40.39,40.39,54173.0,33.667,33.6836,33.642,33.642,54173.0
2017-12-27 14:15:00,40.39,40.41,40.39,40.39,59809.0,33.642,33.6587,33.642,33.642,59809.0
2017-12-27 14:20:00,40.39,40.4,40.37,40.4,53794.0,33.642,33.6503,33.6253,33.6503,53794.0
2017-12-27 14:25:00,40.4,40.43,40.38,40.41,90732.0,33.6503,33.6753,33.6337,33.6587,90732.0
2017-12-27 14:30:00,40.41,40.41,40.39,40.4,94216.0,33.6587,33.6587,33.642,33.6503,94216.0
2017-12-27 14:35:00,40.4,40.41,40.38,40.4,71010.0,33.6503,33.6587,33.6337,33.6503,71010.0
2017-12-27 14:40:00,40.39,40.4,40.37,40.37,43171.0,33.642,33.6503,33.6253,33.6253,43171.0
2017-12-27 14:45:00,40.37,40.39,40.37,40.38,89741.0,33.6253,33.642,33.6253,33.6337,89741.0
2017-12-27 14:50:00,40.38,40.39,40.33,40.35,87661.0,33.6337,33.642,33.592,33.6087,87661.0
2017-12-27 14:55:00,40.35,40.36,40.31,40.33,97240.0,33.6087,33.617,33.5754,33.592,97240.0
2017-12-27 15:00:00,40.33,40.34,40.3,40.31,69422.0,33.592,33.6003,33.567,33.5754,69422.0
2017-12-27 15:05:00,40.3,40.34,40.29,40.33,94020.0,33.567,33.6003,33.5587,33.592,94020.0
2017-12-27 15:10:00,40.33,40.36,40.31,40.33,79799.0,33.592,33.617,33.5754,33.592,79799.0
2017-12-27 15:15:00,40.34,40.35,40.31,40.32,89739.0,33.6003,33.6087,33.5754,33.5837,89739.0
2017-12-27 15:20:00,40.32,40.36,40.32,40.36,113890.0,33.5837,33.617,33.5837,33.617,113890.0
2017-12-27 15:25:00,40.35,40.36,40.32,40.33,101526.0,33.6087,33.617,33.5837,33.592,101526.0
2017-12-27 15:30:00,40.33,40.34,40.3,40.3,111331.0,33.592,33.6003,33.567,33.567,111331.0
2017-12-27 15:35:00,40.3,40.31,40.26,40.27,159362.0,33.567,33.5754,33.5337,33.542,159362.0
2017-12-27 15:40:00,40.27,40.3,40.25,40.3,131591.0,33.542,33.567,33.5254,33.567,131591.0
2017-12-27 15:45:00,40.29,40.33,40.27,40.29,164331.0,33.5587,33.592,33.542,33.5587,164331.0
2017-12-27 15:50:00,40.29,40.39,40.28,40.39,355449.0,33.5587,33.642,33.5504,33.642,355449.0
2017-12-27 15:55:00,40.39,40.42,40.36,40.4,841065.0,33.642,33.667,33.617,33.6503,841065.0
2017-12-28 09:30:00,40.58,40.58,40.31,40.38,223464.0,33.8003,33.8003,33.5754,33.6337,223464.0
2017-12-28 09:35:00,40.39,40.4,40.28,40.34,107714.0,33.642,33.6503,33.5504,33.6003,107714.0
2017-12-28 09:40:00,40.34,40.35,40.25,40.31,68684.0,33.6003,33.6087,33.5254,33.5754,68684.0
2017-12-28 09:45:00,40.31,40.33,40.25,40.27,68128.0,33.5754,33.592,33.5254,33.542,68128.0
2017-12-28 09:50:00,40.27,40.29,40.25,40.28,96107.0,33.542,33.5587,33.5254,33.5504,96107.0
2017-12-28 09:55:00,40.28,40.28,40.24,40.25,86418.0,33.5504,33.5504,33.5171,33.5254,86418.0
2017-12-28 10:00:00,40.26,40.27,40.18,40.2,193773.0,33.5337,33.542,33.4671,33.4837,193773.0
2017-12-28 10:05:00,40.2,40.32,40.16,40.29,252150.0,33.4837,33.5837,33.4504,33.5587,252150.0
2017-12-28 10:10:00,40.28,40.28,40.19,40.2,101413.0,33.5504,33.5504,33.4754,33.4837,101413.0
2017-12-28 10:15:00,40.2,40.21,40.13,40.18,110228.0,33.4837,33.4921,33.4254,33.4671,110228.0
2017-12-28 10:20:00,40.18,40.23,40.18,40.21,106945.0,33.4671,33.5087,33.4671,33.4921,106945.0
2017-12-28 10:25:00,40.21,40.22,40.19,40.2,87501.0,33.4921,33.5004,33.4754,33.4837,87501.0
2017-12-28 10:30:00,40.19,40.23,40.17,40.17,200320.0,33.4754,33.5087,33.4588,33.4588,200320.0
2017-12-28 10:35:00,40.17,40.19,40.13,40.13,76958.0,33.4588,33.4754,33.4254,33.4254,76958.0
2017-12-28 10:40:00,40.13,40.13,40.05,40.07,159308.0,33.4254,33.4254,33.3588,33.3755,159308.0
2017-12-28 10:45:00,40.06,40.1,40.03,40.1,105108.0,33.3671,33.4004,33.3421,33.4004,105108.0
2017-12-28 10:50:00,40.09,40.16,40.07,40.15,140907.0,33.3921,33.4504,33.3755,33.4421,140907.0
2017-12-28 10:55:00,40.14,40.19,40.13,40.14,72198.0,33.4338,33.4754,33.4254,33.4338,72198.0
2017-12-28 11:00:00,40.14,40.21,40.14,40.16,67354.0,33.4338,33.4921,33.4338,33.4504,67354.0
2017-12-28 11:05:00,40.16,40.24,40.16,40.23,93318.0,33.4504,33.5171,33.4504,33.5087,93318.0
2017-12-28 11:10:00,40.23,40.23,40.19,40.22,58363.0,33.5087,33.5087,33.4754,33.5004,58363.0
2017-12-28 11:15:00,40.23,40.24,40.19,40.2,118220.0,33.5087,33.5171,33.4754,33.4837,118220.0
2017-12-28 11:20:00,40.21,40.21,40.15,40.2,104906.0,33.4921,33.4921,33.4421,33.4837,104906.0
2017-12-28 11:25:00,40.2,40.2,40.13,40.16,88785.0,33.4837,33.4837,33.4254,33.4504,88785.0
2017-12-28 11:30:00,40.16,40.17,40.13,40.16,46782.0,33.4504,33.4588,33.4254,33.4504,46782.0
2017-12-28 11:35:00,40.16,40.19,40.15,40.19,43926.0,33.4504,33.4754,33.4421,33.4754,43926.0
2017-12-28 11:40:00,40.19,40.22,40.18,40.22,37471.0,33.4754,33.5004,33.4671,33.5004,37471.0
2017-12-28 11:45:00,40.22,40.28,40.21,40.25,43130.0,33.5004,33.5504,33.4921,33.5254,43130.0
2017-12-28 11:50:00,40.25,40.26,40.19,40.21,71650.0,33.5254,33.5337,33.4754,33.4921,71650.0
2017-12-28 11:55:00,40.21,40.22,40.17,40.17,53111.0,33.4921,33.5004,33.4588,33.4588,53111.0
2017-12-28 12:00:00,40.17,40.19,40.17,40.17,27548.0,33.4588,33.4754,33.4588,33.4588,27548.0
2017-12-28 12:05:00,40.17,40.2,40.16,40.19,65912.0,33.4588,33.4837,33.4504,33.4754,65912.0
2017-12-28 12:10:00,40.2,40.2,40.17,40.17,35275.0,33.4837,33.4837,33.4588,33.4588,35275.0
2017-12-28 12:15:00,40.17,40.19,40.17,40.18,34637.0,33.4588,33.4754,33.4588,33.4671,34637.0
2017-12-28 12:20:00,40.17,40.2,40.16,40.19,81268.0,33.4588,33.4837,33.4504,33.4754,81268.0
2017-12-28 12:25:00,40.19,40.2,40.19,40.19,66305.0,33.4754,33.4837,33.4754,33.4754,66305.0
2017-12-28 12:30:00,40.2,40.22,40.19,40.2,43213.0,33.4837,33.5004,33.4754,33.4837,43213.0
2017-12-28 12:35:00,40.21,40.22,40.19,40.19,30358.0,33.4921,33.5004,33.4754,33.4754,30358.0
2017-12-28 12:40:00,40.2,40.21,40.19,40.21,48045.0,33.4837,33.4921,33.4754,33.4921,48045.0
2017-12-28 12:45:00,40.21,40.21,40.19,40.2,24727.0,33.4921,33.4921,33.4754,33.4837,24727.0
2017-12-28 12:50:00,40.2,40.22,40.19,40.21,43926.0,33.4837,33.5004,33.4754,33.4921,43926.0
2017-12-28 12:55:00,40.21,40.22,40.2,40.21,32852.0,33.4921,33.5004,33.4837,33.4921,32852.0
2017-12-28 13:00:00,40.22,40.23,40.19,40.19,71636.0,33.5004,33.5087,33.4754,33.4754,71636.0
2017-12-28 13:05:00,40.2,40.2,40.15,40.15,55930.0,33.4837,33.4837,33.4421,33.4421,55930.0
2017-12-28 13:10:00,40.15,40.18,40.14,40.15,69003.0,33.4421,33.4671,33.4338,33.4421,69003.0
2017-12-28 13:15:00,40.15,40.16,40.12,40.12,41883.0,33.4421,33.4504,33.4171,33.4171,41883.0
2017-12-28 13:20:00,40.12,40.14,40.07,40.1,113507.0,33.4171,33.4338,33.3755,33.4004,113507.0
2017-12-28 13:25:00,40.11,40.18,40.09,40.16,71872.0,33.4088,33.4671,33.3921,33.4504,71872.0
2017-12-28 13:30:00,40.16,40.18,40.15,40.16,48631.0,33.4504,33.4671,33.4421,33.4504,48631.0
2017-12-28 13:35:00,40.16,40.17,40.15,40.16,46549.0,33.4504,33.4588,33.4421,33.4504,46549.0
2017-12-28 13:40:00,40.16,40.18,40.16,40.18,76066.0,33.4504,33.4671,33.4504,33.4671,76066.0
2017-12-28 13:45:00,40.18,40.22,40.17,40.2,91598.0,33.4671,33.5004,33.4588,33.4837,91598.0
2017-12-28 13:50:00,40.2,40.24,40.2,40.23,37498.0,33.4837,33.5171,33.4837,33.5087,37498.0
2017-12-28 13:55:00,40.22,40.24,40.21,40.23,31837.0,33.5004,33.5171,33.4921,33.5087,31837.0
2017-12-28 14:00:00,40.24,40.3,40.22,40.27,72366.0,33.5171,33.567,33.5004,33.542,72366.0
2017-12-28 14:05:00,40.27,40.28,40.25,40.27,47478.0,33.542,33.5504,33.5254,33.542,47478.0
2017-12-28 14:10:00,40.27,40.27,40.25,40.26,46020.0,33.542,33.542,33.5254,33.5337,46020.0
2017-12-28 14:15:00,40.26,40.26,40.24,40.25,98332.0,33.5337,33.5337,33.5171,33.5254,98332.0
2017-12-28 14:20:00,40.25,40.25,40.24,40.24,60407.0,33.5254,33.5254,33.5171,33.5171,60407.0
2017-12-28 14:25:00,40.24,40.25,40.2,40.21,65502.0,33.5171,33.5254,33.4837,33.4921,65502.0
2017-12-28 14:30:00,40.21,40.21,40.19,40.2,74889.0,33.4921,33.4921,33.4754,33.4837,74889.0
2017-12-28 14:35:00,40.19,40.2,40.19,40.2,61893.0,33.4754,33.4837,33.4754,33.4837,61893.0
2017-12-28 14:40:00,40.2,40.22,40.18,40.22,69491.0,33.4837,33.5004,33.4671,33.5004,69491.0
2017-12-28 14:45:00,40.22,40.24,40.2,40.23,52807.0,33.5004,33.5171,33.4837,33.5087,52807.0
2017-12-28 14:50:00,40.24,40.24,40.2,40.21,69165.0,33.5171,33.5171,33.4837,33.4921,69165.0
2017-12-28 14:55:00,40.21,40.26,40.19,40.26,95296.0,33.4921,33.5337,33.4754,33.5337,95296.0
2017-12-28 15:00:00,40.26,40.3,40.25,40.26,70344.0,33.5337,33.567,33.5254,33.5337,70344.0
2017-12-28 15:05:00,40.27,40.27,40.24,40.26,70722.0,33.542,33.542,33.5171,33.5337,70722.0
2017-12-28 15:10:00,40.26,40.28,40.24,40.24,64730.0,33.5337,33.5504,33.5171,33.5171,64730.0
2017-12-28 15:15:00,40.24,40.26,40.22,40.22,50473.0,33.5171,33.5337,33.5004,33.5004,50473.0
2017-12-28 15:20:00,40.22,40.25,40.22,40.25,57716.0,33.5004,33.5254,33.5004,33.5254,57716.0
2017-12-28 15:25:00,40.25,40.25,40.23,40.23,73901.0,33.5254,33.5254,33.5087,33.5087,73901.0
2017-12-28 15:30:00,40.23,40.27,40.23,40.26,100915.0,33.5087,33.542,33.5087,33.5337,100915.0
2017-12-28 15:35:00,40.26,40.27,40.25,40.25,87366.0,33.5337,33.542,33.5254,33.5254,87366.0
2017-12-28 15:40:00,40.25,40.26,40.25,40.25,69737.0,33.5254,33.5337,33.5254,33.5254,69737.0
2017-12-28 15:45:00,40.25,40.28,40.24,40.25,115136.0,33.5254,33.5504,33.5171,33.5254,115136.0
2017-12-28 15:50:00,40.25,40.29,40.25,40.27,149040.0,33.5254,33.5587,33.5254,33.542,149040.0
2017-12-28 15:55:00,40.27,40.3,40.25,40.28,719869.0,33.542,33.567,33.5254,33.5504,719869.0
2017-12-29 09:30:00,40.1,40.39,40.1,40.35,399046.0,33.4004,33.642,33.4004,33.6087,399046.0
2017-12-29 09:35:00,40.35,40.42,40.24,40.28,100911.0,33.6087,33.667,33.5171,33.5504,100911.0
2017-12-29 09:40:00,40.28,40.28,40.22,40.26,67366.0,33.5504,33.5504,33.5004,33.5337,67366.0
2017-12-29 09:45:00,40.26,40.3,40.21,40.23,46332.0,33.5337,33.567,33.4921,33.5087,46332.0
2017-12-29 09:50:00,40.23,40.24,40.19,40.2,67016.0,33.5087,33.5171,33.4754,33.4837,67016.0
2017-12-29 09:55:00,40.2,40.22,40.18,40.22,67229.0,33.4837,33.5004,33.4671,33.5004,67229.0
2017-12-29 10:00:00,40.22,40.22,40.16,40.16,39087.0,33.5004,33.5004,33.4504,33.4504,39087.0
2017-12-29 10:05:00,40.16,40.17,40.12,40.13,53362.0,33.4504,33.4588,33.4171,33.4254,53362.0
2017-12-29 10:10:00,40.13,40.21,40.11,40.18,107444.0,33.4254,33.4921,33.4088,33.4671,107444.0
2017-12-29 10:15:00,40.18,40.22,40.16,40.19,46468.0,33.4671,33.5004,33.4504,33.4754,46468.0
2017-12-29 10:20:00,40.19,40.22,40.18,40.22,39957.0,33.4754,33.5004,33.4671,33.5004,39957.0
2017-12-29 10:25:00,40.22,40.29,40.2,40.27,61212.0,33.5004,33.5587,33.4837,33.542,61212.0
2017-12-29 10:30:00,40.27,40.28,40.25,40.25,56121.0,33.542,33.5504,33.5254,33.5254,56121.0
2017-12-29 10:35:00,40.25,40.31,40.25,40.27,85783.0,33.5254,33.5754,33.5254,33.542,85783.0
2017-12-29 10:40:00,40.28,40.28,40.24,40.28,81250.0,33.5504,33.5504,33.5171,33.5504,81250.0
2017-12-29 10:45:00,40.28,40.28,40.24,40.26,63785.0,33.5504,33.5504,33.5171,33.5337,63785.0
2017-12-29 10:50:00,40.26,40.26,40.21,40.21,97467.0,33.5337,33.5337,33.4921,33.4921,97467.0
2017-12-29 10:55:00,40.2,40.21,40.12,40.13,154237.0,33.4837,33.4921,33.4171,33.4254,154237.0
2017-12-29 11:00:00,40.13,40.14,40.06,40.09,122346.0,33.4254,33.4338,33.3671,33.3921,122346.0
2017-12-29 11:05:00,40.1,40.19,40.09,40.16,90764.0,33.4004,33.4754,33.3921,33.4504,90764.0
2017-12-29 11:10:00,40.16,40.17,40.12,40.15,81111.0,33.4504,33.4588,33.4171,33.4421,81111.0
2017-12-29 11:15:00,40.15,40.18,40.13,40.14,63891.0,33.4421,33.4671,33.4254,33.4338,63891.0
2017-12-29 11:20:00,40.14,40.23,40.14,40.23,83588.0,33.4338,33.5087,33.4338,33.5087,83588.0
2017-12-29 11:25:00,40.23,40.25,40.21,40.21,54615.0,33.5087,33.5254,33.4921,33.4921,54615.0
2017-12-29 11:30:00,40.21,40.22,40.13,40.15,118526.0,33.4921,33.5004,33.4254,33.4421,118526.0
2017-12-29 11:35:00,40.14,40.18,40.14,40.17,61523.0,33.4338,33.4671,33.4338,33.4588,61523.0
2017-12-29 11:40:00,40.17,40.19,40.16,40.17,32186.0,33.4588,33.4754,33.4504,33.4588,32186.0
2017-12-29 11:45:00,40.18,40.18,40.13,40.14,48808.0,33.4671,33.4671,33.4254,33.4338,48808.0
2017-12-29 11:50:00,40.15,40.18,40.14,40.16,67804.0,33.4421,33.4671,33.4338,33.4504,67804.0
2017-12-29 11:55:00,40.16,40.17,40.15,40.16,21090.0,33.4504,33.4588,33.4421,33.4504,21090.0
2017-12-29 12:00:00,40.16,40.2,40.16,40.16,42750.0,33.4504,33.4837,33.4504,33.4504,42750.0
2017-12-29 12:05:00,40.16,40.19,40.16,40.17,16730.0,33.4504,33.4754,33.4504,33.4588,16730.0
2017-12-29 12:10:00,40.17,40.25,40.17,40.25,41185.0,33.4588,33.5254,33.4588,33.5254,41185.0
2017-12-29 12:15:00,40.24,40.24,40.19,40.2,48259.0,33.5171,33.5171,33.4754,33.4837,48259.0
2017-12-29 12:20:00,40.2,40.25,40.19,40.23,58161.0,33.4837,33.5254,33.4754,33.5087,58161.0
2017-12-29 12:25:00,40.22,40.26,40.22,40.23,49628.0,33.5004,33.5337,33.5004,33.5087,49628.0
2017-12-29 12:30:00,40.24,40.26,40.23,40.25,69561.0,33.5171,33.5337,33.5087,33.5254,69561.0
2017-12-29 12:35:00,40.25,40.26,40.24,40.25,43301.0,33.5254,33.5337,33.5171,33.5254,43301.0
2017-12-29 12:40:00,40.25,40.26,40.23,40.23,30319.0,33.5254,33.5337,33.5087,33.5087,30319.0
2017-12-29 12:45:00,40.23,40.25,40.18,40.18,66022.0,33.5087,33.5254,33.4671,33.4671,66022.0
2017-12-29 12:50:00,40.19,40.21,40.18,40.18,33501.0,33.4754,33.4921,33.4671,33.4671,33501.0
2017-12-29 12:55:00,40.18,40.2,40.17,40.18,48582.0,33.4671,33.4837,33.4588,33.4671,48582.0
2017-12-29 13:00:00,40.18,40.19,40.16,40.17,72620.0,33.4671,33.4754,33.4504,33.4588,72620.0
2017-12-29 13:05:00,40.18,40.18,40.17,40.17,14122.0,33.4671,33.4671,33.4588,33.4588,14122.0
2017-12-29 13:10:00,40.18,40.19,40.15,40.16,75889.0,33.4671,33.4754,33.4421,33.4504,75889.0
2017-12-29 13:15:00,40.17,40.18,40.16,40.18,21812.0,33.4588,33.4671,33.4504,33.4671,21812.0
2017-12-29 13:20:00,40.18,40.2,40.16,40.19,44876.0,33.4671,33.4837,33.4504,33.4754,44876.0
2017-12-29 13:25:00,40.19,40.19,40.17,40.18,37999.0,33.4754,33.4754,33.4588,33.4671,37999.0
2017-12-29 13:30:00,40.17,40.19,40.16,40.19,66449.0,33.4588,33.4754,33.4504,33.4754,66449.0
2017-12-29 13:35:00,40.18,40.19,40.13,40.14,57223.0,33.4671,33.4754,33.4254,33.4338,57223.0
2017-12-29 13:40:00,40.14,40.15,40.09,40.14,129883.0,33.4338,33.4421,33.3921,33.4338,129883.0
2017-12-29 13:45:00,40.14,40.15,40.13,40.14,25566.0,33.4338,33.4421,33.4254,33.4338,25566.0
2017-12-29 13:50:00,40.15,40.15,40.11,40.13,39088.0,33.4421,33.4421,33.4088,33.4254,39088.0
2017-12-29 13:55:00,40.13,40.15,40.09,40.11,56746.0,33.4254,33.4421,33.3921,33.4088,56746.0
2017-12-29 14:00:00,40.12,40.15,40.11,40.11,35823.0,33.4171,33.4421,33.4088,33.4088,35823.0
2017-12-29 14:05:00,40.11,40.13,40.08,40.11,55748.0,33.4088,33.4254,33.3838,33.4088,55748.0
2017-12-29 14:10:00,40.1,40.15,40.1,40.15,72087.0,33.4004,33.4421,33.4004,33.4421,72087.0
2017-12-29 14:15:00,40.15,40.15,40.13,40.15,38027.0,33.4421,33.4421,33.4254,33.4421,38027.0
2017-12-29 14:20:00,40.14,40.15,40.13,40.15,49424.0,33.4338,33.4421,33.4254,33.4421,49424.0
2017-12-29 14:25:00,40.14,40.17,40.14,40.16,30085.0,33.4338,33.4588,33.4338,33.4504,30085.0
2017-12-29 14:30:00,40.16,40.17,40.14,40.15,41338.0,33.4504,33.4588,33.4338,33.4421,41338.0
2017-12-29 14:35:00,40.14,40.17,40.13,40.16,49134.0,33.4338,33.4588,33.4254,33.4504,49134.0
2017-12-29 14:40:00,40.17,40.2,40.16,40.2,41495.0,33.4588,33.4837,33.4504,33.4837,41495.0
2017-12-29 14:45:00,40.19,40.21,40.17,40.18,83136.0,33.4754,33.4921,33.4588,33.4671,83136.0
2017-12-29 14:50:00,40.17,40.18,40.16,40.17,34452.0,33.4588,33.4671,33.4504,33.4588,34452.0
2017-12-29 14:55:00,40.17,40.19,40.17,40.18,35244.0,33.4588,33.4754,33.4588,33.4671,35244.0
2017-12-29 15:00:00,40.18,40.21,40.17,40.17,67302.0,33.4671,33.4921,33.4588,33.4588,67302.0
2017-12-29 15:05:00,40.18,40.19,40.16,40.19,59611.0,33.4671,33.4754,33.4504,33.4754,59611.0
2017-12-29 15:10:00,40.19,40.21,40.17,40.18,101982.0,33.4754,33.4921,33.4588,33.4671,101982.0
2017-12-29 15:15:00,40.19,40.21,40.18,40.2,40877.0,33.4754,33.4921,33.4671,33.4837,40877.0
2017-12-29 15:20:00,40.21,40.26,40.2,40.26,67431.0,33.4921,33.5337,33.4837,33.5337,67431.0
2017-12-29 15:25:00,40.26,40.26,40.22,40.24,57542.0,33.5337,33.5337,33.5004,33.5171,57542.0
2017-12-29 15:30:00,40.25,40.25,40.21,40.22,72555.0,33.5254,33.5254,33.4921,33.5004,72555.0
2017-12-29 15:35:00,40.22,40.23,40.19,40.2,92031.0,33.5004,33.5087,33.4754,33.4837,92031.0
2017-12-29 15:40:00,40.19,40.22,40.18,40.21,97154.0,33.4754,33.5004,33.4671,33.4921,97154.0
2017-12-29 15:45:00,40.2,40.22,40.19,40.21,118240.0,33.4837,33.5004,33.4754,33.4921,118240.0
2017-12-29 15:50:00,40.21,40.21,40.06,40.08,750163.0,33.4921,33.4921,33.3671,33.3838,750163.0
2017-12-29 15:55:00,40.08,40.12,40.05,40.07,1161853.0,33.3838,33.4171,33.3588,33.3755,1161853.0
2018-01-02 09:30:00,40.39,40.49,40.05,40.09,514642.0,33.771,33.8546,33.4867,33.5202,514642.0
2018-01-02 09:35:00,40.1,40.24,40.06,40.24,194052.0,33.5285,33.6456,33.4951,33.6456,194052.0
2018-01-02 09:40:00,40.24,40.49,40.24,40.38,313367.0,33.6456,33.8546,33.6456,33.7626,313367.0
2018-01-02 09:45:00,40.39,40.41,40.29,40.36,124941.0,33.771,33.7877,33.6874,33.7459,124941.0
2018-01-02 09:50:00,40.36,40.45,40.34,40.44,122429.0,33.7459,33.8212,33.7292,33.8128,122429.0
2018-01-02 09:55:00,40.44,40.65,40.38,40.65,197671.0,33.8128,33.9884,33.7626,33.9884,197671.0
2018-01-02 10:00:00,40.65,40.66,40.52,40.54,169764.0,33.9884,33.9968,33.8797,33.8964,169764.0
2018-01-02 10:05:00,40.54,40.6,40.51,40.57,166686.0,33.8964,33.9466,33.8713,33.9215,166686.0
2018-01-02 10:10:00,40.56,40.6,40.52,40.6,124348.0,33.9132,33.9466,33.8797,33.9466,124348.0
2018-01-02 10:15:00,40.59,40.68,40.57,40.67,188976.0,33.9382,34.0135,33.9215,34.0051,188976.0
2018-01-02 10:20:00,40.67,40.7,40.56,40.58,107296.0,34.0051,34.0302,33.9132,33.9299,107296.0
2018-01-02 10:25:00,40.59,40.71,40.59,40.71,140246.0,33.9382,34.0386,33.9382,34.0386,140246.0
2018-01-02 10:30:00,40.7,40.72,40.62,40.7,112018.0,34.0302,34.0469,33.9633,34.0302,112018.0
2018-01-02 10:35:00,40.69,40.74,40.66,40.69,159148.0,34.0218,34.0637,33.9968,34.0218,159148.0
2018-01-02 10:40:00,40.68,40.74,40.68,40.73,123645.0,34.0135,34.0637,34.0135,34.0553,123645.0
2018-01-02 10:45:00,40.74,40.82,40.74,40.82,185616.0,34.0637,34.1305,34.0637,34.1305,185616.0
2018-01-02 10:50:00,40.82,40.84,40.79,40.84,107215.0,34.1305,34.1473,34.1055,34.1473,107215.0
2018-01-02 10:55:00,40.83,40.85,40.7,40.71,205322.0,34.1389,34.1556,34.0302,34.0386,205322.0
2018-01-02 11:00:00,40.71,40.8,40.7,40.8,218120.0,34.0386,34.1138,34.0302,34.1138,218120.0
2018-01-02 11:05:00,40.8,40.85,40.8,40.8,114344.0,34.1138,34.1556,34.1138,34.1138,114344.0
2018-01-02 11:10:00,40.8,40.84,40.78,40.8,77004.0,34.1138,34.1473,34.0971,34.1138,77004.0
2018-01-02 11:15:00,40.8,40.9,40.78,40.88,191724.0,34.1138,34.1974,34.0971,34.1807,191724.0
2018-01-02 11:20:00,40.88,40.89,40.86,40.86,267369.0,34.1807,34.1891,34.164,34.164,267369.0
2018-01-02 11:25:00,40.86,40.88,40.86,40.87,117132.0,34.164,34.1807,34.164,34.1723,117132.0
2018-01-02 11:30:00,40.87,40.9,40.85,40.87,95432.0,34.1723,34.1974,34.1556,34.1723,95432.0
2018-01-02 11:35:00,40.87,40.89,40.81,40.87,94858.0,34.1723,34.1891,34.1222,34.1723,94858.0
2018-01-02 11:40:00,40.86,40.87,40.77,40.82,139455.0,34.164,34.1723,34.0887,34.1305,139455.0
2018-01-02 11:45:00,40.82,40.83,40.78,40.83,182149.0,34.1305,34.1389,34.0971,34.1389,182149.0
2018-01-02 11:50:00,40.83,40.87,40.82,40.86,110036.0,34.1389,34.1723,34.1305,34.164,110036.0
2018-01-02 11:55:00,40.87,40.87,40.83,40.87,90948.0,34.1723,34.1723,34.1389,34.1723,90948.0
2018-01-02 12:00:00,40.87,40.9,40.85,40.88,108635.0,34.1723,34.1974,34.1556,34.1807,108635.0
2018-01-02 12:05:00,40.88,40.91,40.87,40.89,79554.0,34.1807,34.2058,34.1723,34.1891,79554.0
2018-01-02 12:10:00,40.88,40.95,40.88,40.93,63056.0,34.1807,34.2392,34.1807,34.2225,63056.0
2018-01-02 12:15:00,40.93,40.94,40.88,40.89,107654.0,34.2225,34.2309,34.1807,34.1891,107654.0
2018-01-02 12:20:00,40.89,40.94,40.86,40.93,174624.0,34.1891,34.2309,34.164,34.2225,174624.0
2018-01-02 12:25:00,40.93,40.96,40.92,40.94,63978.0,34.2225,34.2476,34.2142,34.2309,63978.0
2018-01-02 12:30:00,40.93,40.95,40.92,40.94,78446.0,34.2225,34.2392,34.2142,34.2309,78446.0
2018-01-02 12:35:00,40.94,40.96,40.94,40.95,56860.0,34.2309,34.2476,34.2309,34.2392,56860.0
2018-01-02 12:40:00,40.94,40.99,40.93,40.98,167761.0,34.2309,34.2727,34.2225,34.2643,167761.0
2018-01-02 12:45:00,40.98,41.0,40.94,40.94,195696.0,34.2643,34.281,34.2309,34.2309,195696.0
2018-01-02 12:50:00,40.94,40.99,40.94,40.98,176770.0,34.2309,34.2727,34.2309,34.2643,176770.0
2018-01-02 12:55:00,40.98,40.99,40.95,40.98,119077.0,34.2643,34.2727,34.2392,34.2643,119077.0
2018-01-02 13:00:00,40.98,40.98,40.95,40.97,200520.0,34.2643,34.2643,34.2392,34.256,200520.0
2018-01-02 13:05:00,40.97,40.99,40.94,40.96,119470.0,34.256,34.2727,34.2309,34.2476,119470.0
2018-01-02 13:10:00,40.96,40.98,40.95,40.97,113467.0,34.2476,34.2643,34.2392,34.256,113467.0
2018-01-02 13:15:00,40.97,40.98,40.94,40.96,57252.0,34.256,34.2643,34.2309,34.2476,57252.0
2018-01-02 13:20:00,40.96,40.97,40.93,40.96,101135.0,34.2476,34.256,34.2225,34.2476,101135.0
2018-01-02 13:25:00,40.96,40.98,40.93,40.94,56812.0,34.2476,34.2643,34.2225,34.2309,56812.0
2018-01-02 13:30:00,40.93,40.94,40.89,40.91,88343.0,34.2225,34.2309,34.1891,34.2058,88343.0
2018-01-02 13:35:00,40.91,40.96,40.9,40.95,89839.0,34.2058,34.2476,34.1974,34.2392,89839.0
2018-01-02 13:40:00,40.95,40.96,40.91,40.92,75519.0,34.2392,34.2476,34.2058,34.2142,75519.0
2018-01-02 13:45:00,40.93,40.94,40.9,40.91,45357.0,34.2225,34.2309,34.1974,34.2058,45357.0
2018-01-02 13:50:00,40.91,40.96,40.9,40.94,125355.0,34.2058,34.2476,34.1974,34.2309,125355.0
2018-01-02 13:55:00,40.95,40.97,40.93,40.96,124820.0,34.2392,34.256,34.2225,34.2476,124820.0
2018-01-02 14:00:00,40.97,41.03,40.95,41.0,171590.0,34.256,34.3061,34.2392,34.281,171590.0
2018-01-02 14:05:00,41.01,41.01,40.98,40.98,145777.0,34.2894,34.2894,34.2643,34.2643,145777.0
2018-01-02 14:10:00,40.99,40.99,40.9,40.9,222769.0,34.2727,34.2727,34.1974,34.1974,222769.0
2018-01-02 14:15:00,40.9,40.94,40.86,40.88,121329.0,34.1974,34.2309,34.164,34.1807,121329.0
2018-01-02 14:20:00,40.88,40.9,40.83,40.87,154071.0,34.1807,34.1974,34.1389,34.1723,154071.0
2018-01-02 14:25:00,40.87,40.96,40.85,40.96,163533.0,34.1723,34.2476,34.1556,34.2476,163533.0
2018-01-02 14:30:00,40.96,41.0,40.94,40.96,135652.0,34.2476,34.281,34.2309,34.2476,135652.0
2018-01-02 14:35:00,40.96,41.03,40.92,41.02,186456.0,34.2476,34.3061,34.2142,34.2978,186456.0
2018-01-02 14:40:00,41.01,41.09,41.01,41.05,173424.0,34.2894,34.3563,34.2894,34.3229,173424.0
2018-01-02 14:45:00,41.05,41.07,41.03,41.07,115748.0,34.3229,34.3396,34.3061,34.3396,115748.0
2018-01-02 14:50:00,41.07,41.07,41.03,41.04,88085.0,34.3396,34.3396,34.3061,34.3145,88085.0
2018-01-02 14:55:00,41.03,41.05,41.0,41.05,202415.0,34.3061,34.3229,34.281,34.3229,202415.0
2018-01-02 15:00:00,41.05,41.06,41.01,41.03,113751.0,34.3229,34.3312,34.2894,34.3061,113751.0
2018-01-02 15:05:00,41.04,41.05,41.01,41.02,133006.0,34.3145,34.3229,34.2894,34.2978,133006.0
2018-01-02 15:10:00,41.02,41.05,41.01,41.05,112089.0,34.2978,34.3229,34.2894,34.3229,112089.0
2018-01-02 15:15:00,41.05,41.07,41.01,41.02,165801.0,34.3229,34.3396,34.2894,34.2978,165801.0
2018-01-02 15:20:00,41.02,41.03,41.0,41.01,268588.0,34.2978,34.3061,34.281,34.2894,268588.0
2018-01-02 15:25:00,41.01,41.06,41.0,41.02,210584.0,34.2894,34.3312,34.281,34.2978,210584.0
2018-01-02 15:30:00,41.01,41.03,41.01,41.02,135154.0,34.2894,34.3061,34.2894,34.2978,135154.0
2018-01-02 15:35:00,41.02,41.03,40.97,41.01,240983.0,34.2978,34.3061,34.256,34.2894,240983.0
2018-01-02 15:40:00,41.02,41.03,41.0,41.03,220822.0,34.2978,34.3061,34.281,34.3061,220822.0
2018-01-02 15:45:00,41.03,41.09,41.02,41.09,337382.0,34.3061,34.3563,34.2978,34.3563,337382.0
2018-01-02 15:50:00,41.09,41.1,41.04,41.05,482686.0,34.3563,34.3647,34.3145,34.3229,482686.0
2018-01-02 15:55:00,41.05,41.11,41.03,41.06,1102092.0,34.3229,34.373,34.3061,34.3312,1102092.0
2018-01-03 09:30:00,40.75,41.37,40.67,41.17,715030.0,34.072,34.5904,34.0051,34.4232,715030.0
2018-01-03 09:35:00,41.16,41.18,40.81,40.85,269700.0,34.4148,34.4315,34.1222,34.1556,269700.0
2018-01-03 09:40:00,40.85,40.85,40.68,40.73,213029.0,34.1556,34.1556,34.0135,34.0553,213029.0
2018-01-03 09:45:00,40.74,40.84,40.73,40.74,214703.0,34.0637,34.1473,34.0553,34.0637,214703.0
2018-01-03 09:50:00,40.75,40.88,40.74,40.84,325666.0,34.072,34.1807,34.0637,34.1473,325666.0
2018-01-03 09:55:00,40.84,40.86,40.72,40.81,154045.0,34.1473,34.164,34.0469,34.1222,154045.0
2018-01-03 10:00:00,40.82,40.9,40.78,40.85,113350.0,34.1305,34.1974,34.0971,34.1556,113350.0
2018-01-03 10:05:00,40.84,41.05,40.84,41.02,233589.0,34.1473,34.3229,34.1473,34.2978,233589.0
2018-01-03 10:10:00,41.02,41.06,40.97,41.03,158365.0,34.2978,34.3312,34.256,34.3061,158365.0
2018-01-03 10:15:00,41.02,41.04,40.98,41.02,214279.0,34.2978,34.3145,34.2643,34.2978,214279.0
2018-01-03 10:20:00,41.02,41.14,41.02,41.08,229557.0,34.2978,34.3981,34.2978,34.3479,229557.0
2018-01-03 10:25:00,41.08,41.1,41.01,41.05,110122.0,34.3479,34.3647,34.2894,34.3229,110122.0
2018-01-03 10:30:00,41.06,41.06,40.93,40.95,102940.0,34.3312,34.3312,34.2225,34.2392,102940.0
2018-01-03 10:35:00,40.95,40.99,40.89,40.92,190867.0,34.2392,34.2727,34.1891,34.2142,190867.0
2018-01-03 10:40:00,40.92,40.93,40.86,40.89,83640.0,34.2142,34.2225,34.164,34.1891,83640.0
2018-01-03 10:45:00,40.88,40.94,40.83,40.88,99694.0,34.1807,34.2309,34.1389,34.1807,99694.0
2018-01-03 10:50:00,40.89,40.89,40.79,40.82,127440.0,34.1891,34.1891,34.1055,34.1305,127440.0
2018-01-03 10:55:00,40.82,40.87,40.76,40.83,151858.0,34.1305,34.1723,34.0804,34.1389,151858.0
2018-01-03 11:00:00,40.83,40.83,40.74,40.76,77952.0,34.1389,34.1389,34.0637,34.0804,77952.0
2018-01-03 11:05:00,40.76,40.77,40.66,40.71,158333.0,34.0804,34.0887,33.9968,34.0386,158333.0
2018-01-03 11:10:00,40.7,40.72,40.66,40.67,85400.0,34.0302,34.0469,33.9968,34.0051,85400.0
2018-01-03 11:15:00,40.66,40.75,40.65,40.69,143006.0,33.9968,34.072,33.9884,34.0218,143006.0
2018-01-03 11:20:00,40.68,40.73,40.66,40.71,96192.0,34.0135,34.0553,33.9968,34.0386,96192.0
2018-01-03 11:25:00,40.71,40.75,40.63,40.65,185833.0,34.0386,34.072,33.9717,33.9884,185833.0
2018-01-03 11:30:00,40.64,40.65,40.54,40.61,263589.0,33.98,33.9884,33.8964,33.955,263589.0
2018-01-03 11:35:00,40.61,40.65,40.59,40.59,176396.0,33.955,33.9884,33.9382,33.9382,176396.0
2018-01-03 11:40:00,40.59,40.59,40.53,40.55,93785.0,33.9382,33.9382,33.8881,33.9048,93785.0
2018-01-03 11:45:00,40.55,40.58,40.52,40.53,159728.0,33.9048,33.9299,33.8797,33.8881,159728.0
2018-01-03 11:50:00,40.54,40.56,40.49,40.49,120479.0,33.8964,33.9132,33.8546,33.8546,120479.0
2018-01-03 11:55:00,40.48,40.5,40.29,40.3,324465.0,33.8463,33.863,33.6874,33.6958,324465.0
2018-01-03 12:00:00,40.31,40.37,40.27,40.3,158562.0,33.7041,33.7543,33.6707,33.6958,158562.0
2018-01-03 12:05:00,40.31,40.34,40.24,40.26,219944.0,33.7041,33.7292,33.6456,33.6623,219944.0
2018-01-03 12:10:00,40.25,40.33,40.23,40.33,207788.0,33.654,33.7208,33.6372,33.7208,207788.0
2018-01-03 12:15:00,40.32,40.46,40.32,40.46,235197.0,33.7125,33.8295,33.7125,33.8295,235197.0
2018-01-03 12:20:00,40.45,40.53,40.44,40.51,140369.0,33.8212,33.8881,33.8128,33.8713,140369.0
2018-01-03 12:25:00,40.51,40.54,40.47,40.53,171194.0,33.8713,33.8964,33.8379,33.8881,171194.0
2018-01-03 12:30:00,40.53,40.53,40.46,40.47,85811.0,33.8881,33.8881,33.8295,33.8379,85811.0
2018-01-03 12:35:00,40.47,40.53,40.47,40.52,130426.0,33.8379,33.8881,33.8379,33.8797,130426.0
2018-01-03 12:40:00,40.52,40.56,40.5,40.52,182394.0,33.8797,33.9132,33.863,33.8797,182394.0
2018-01-03 12:45:00,40.52,40.56,40.51,40.54,153844.0,33.8797,33.9132,33.8713,33.8964,153844.0
2018-01-03 12:50:00,40.54,40.65,40.53,40.59,343785.0,33.8964,33.9884,33.8881,33.9382,343785.0
2018-01-03 12:55:00,40.59,40.6,40.52,40.53,422787.0,33.9382,33.9466,33.8797,33.8881,422787.0
2018-01-03 13:00:00,40.54,40.6,40.53,40.53,171311.0,33.8964,33.9466,33.8881,33.8881,171311.0
2018-01-03 13:05:00,40.52,40.54,40.49,40.51,91877.0,33.8797,33.8964,33.8546,33.8713,91877.0
2018-01-03 13:10:00,40.51,40.52,40.46,40.48,149623.0,33.8713,33.8797,33.8295,33.8463,149623.0
2018-01-03 13:15:00,40.48,40.51,40.46,40.49,316515.0,33.8463,33.8713,33.8295,33.8546,316515.0
2018-01-03 13:20:00,40.48,40.49,40.37,40.39,192458.0,33.8463,33.8546,33.7543,33.771,192458.0
2018-01-03 13:25:00,40.39,40.41,40.33,40.33,96735.0,33.771,33.7877,33.7208,33.7208,96735.0
2018-01-03 13:30:00,40.33,40.4,40.3,40.35,204439.0,33.7208,33.7794,33.6958,33.7376,204439.0
2018-01-03 13:35:00,40.34,40.37,40.33,40.36,87072.0,33.7292,33.7543,33.7208,33.7459,87072.0
2018-01-03 13:40:00,40.35,40.36,40.24,40.26,193481.0,33.7376,33.7459,33.6456,33.6623,193481.0
2018-01-03 13:45:00,40.26,40.27,40.2,40.23,142943.0,33.6623,33.6707,33.6121,33.6372,142943.0
2018-01-03 13:50:00,40.22,40.26,40.21,40.25,86786.0,33.6289,33.6623,33.6205,33.654,86786.0
2018-01-03 13:55:00,40.25,40.26,40.17,40.21,142153.0,33.654,33.6623,33.5871,33.6205,142153.0
2018-01-03 14:00:00,40.21,40.24,40.16,40.18,133133.0,33.6205,33.6456,33.5787,33.5954,133133.0
2018-01-03 14:05:00,40.17,40.21,40.1,40.14,261616.0,33.5871,33.6205,33.5285,33.562,261616.0
2018-01-03 14:10:00,40.13,40.19,40.13,40.16,100365.0,33.5536,33.6038,33.5536,33.5787,100365.0
2018-01-03 14:15:00,40.16,40.16,40.12,40.14,213320.0,33.5787,33.5787,33.5453,33.562,213320.0
2018-01-03 14:20:00,40.14,40.14,40.1,40.13,130538.0,33.562,33.562,33.5285,33.5536,130538.0
2018-01-03 14:25:00,40.13,40.13,40.08,40.08,153331.0,33.5536,33.5536,33.5118,33.5118,153331.0
2018-01-03 14:30:00,40.09,40.11,40.05,40.06,165191.0,33.5202,33.5369,33.4867,33.4951,165191.0
2018-01-03 14:35:00,40.06,40.1,40.05,40.06,198179.0,33.4951,33.5285,33.4867,33.4951,198179.0
2018-01-03 14:40:00,40.07,40.12,40.05,40.11,262160.0,33.5034,33.5453,33.4867,33.5369,262160.0
2018-01-03 14:45:00,40.11,40.16,40.1,40.14,124760.0,33.5369,33.5787,33.5285,33.562,124760.0
2018-01-03 14:50:00,40.13,40.28,40.13,40.27,281011.0,33.5536,33.679,33.5536,33.6707,281011.0
2018-01-03 14:55:00,40.27,40.3,40.23,40.25,371005.0,33.6707,33.6958,33.6372,33.654,371005.0
2018-01-03 15:00:00,40.25,40.26,40.15,40.18,328030.0,33.654,33.6623,33.5703,33.5954,328030.0
2018-01-03 15:05:00,40.17,40.19,40.1,40.18,233506.0,33.5871,33.6038,33.5285,33.5954,233506.0
2018-01-03 15:10:00,40.18,40.18,40.12,40.16,179075.0,33.5954,33.5954,33.5453,33.5787,179075.0
2018-01-03 15:15:00,40.16,40.19,40.14,40.17,158732.0,33.5787,33.6038,33.562,33.5871,158732.0
2018-01-03 15:20:00,40.17,40.18,40.12,40.16,184405.0,33.5871,33.5954,33.5453,33.5787,184405.0
2018-01-03 15:25:00,40.16,40.19,40.15,40.16,150129.0,33.5787,33.6038,33.5703,33.5787,150129.0
2018-01-03 15:30:00,40.16,40.17,40.15,40.16,114231.0,33.5787,33.5871,33.5703,33.5787,114231.0
2018-01-03 15:35:00,40.16,40.28,40.14,40.26,401293.0,33.5787,33.679,33.562,33.6623,401293.0
2018-01-03 15:40:00,40.25,40.38,40.24,40.37,448083.0,33.654,33.7626,33.6456,33.7543,448083.0
2018-01-03 15:45:00,40.38,40.43,40.37,40.41,650847.0,33.7626,33.8045,33.7543,33.7877,650847.0
2018-01-03 15:50:00,40.41,40.47,40.41,40.45,612531.0,33.7877,33.8379,33.7877,33.8212,612531.0
2018-01-03 15:55:00,40.45,40.45,40.37,40.38,996424.0,33.8212,33.8212,33.7543,33.7626,996424.0
2018-01-04 09:30:00,40.47,40.58,40.43,40.44,397112.0,33.8379,33.9299,33.8045,33.8128,397112.0
2018-01-04 09:35:00,40.45,40.48,40.29,40.38,142438.0,33.8212,33.8463,33.6874,33.7626,142438.0
2018-01-04 09:40:00,40.38,40.41,40.26,40.3,211099.0,33.7626,33.7877,33.6623,33.6958,211099.0
2018-01-04 09:45:00,40.3,40.43,40.3,40.41,161050.0,33.6958,33.8045,33.6958,33.7877,161050.0
2018-01-04 09:50:00,40.41,40.52,40.41,40.43,79139.0,33.7877,33.8797,33.7877,33.8045,79139.0
2018-01-04 09:55:00,40.43,40.44,40.37,40.37,86312.0,33.8045,33.8128,33.7543,33.7543,86312.0
2018-01-04 10:00:00,40.37,40.38,40.26,40.27,85073.0,33.7543,33.7626,33.6623,33.6707,85073.0
2018-01-04 10:05:00,40.28,40.31,40.26,40.28,54850.0,33.679,33.7041,33.6623,33.679,54850.0
2018-01-04 10:10:00,40.28,40.29,40.22,40.26,151744.0,33.679,33.6874,33.6289,33.6623,151744.0
2018-01-04 10:15:00,40.26,40.27,40.2,40.26,83414.0,33.6623,33.6707,33.6121,33.6623,83414.0
2018-01-04 10:20:00,40.26,40.29,40.23,40.24,73712.0,33.6623,33.6874,33.6372,33.6456,73712.0
2018-01-04 10:25:00,40.25,40.25,40.22,40.23,52846.0,33.654,33.654,33.6289,33.6372,52846.0
2018-01-04 10:30:00,40.23,40.31,40.2,40.3,74282.0,33.6372,33.7041,33.6121,33.6958,74282.0
2018-01-04 10:35:00,40.31,40.35,40.28,40.34,100538.0,33.7041,33.7376,33.679,33.7292,100538.0
2018-01-04 10:40:00,40.34,40.39,40.3,40.36,111382.0,33.7292,33.771,33.6958,33.7459,111382.0
2018-01-04 10:45:00,40.35,40.36,40.3,40.3,56967.0,33.7376,33.7459,33.6958,33.6958,56967.0
2018-01-04 10:50:00,40.31,40.34,40.27,40.27,82335.0,33.7041,33.7292,33.6707,33.6707,82335.0
2018-01-04 10:55:00,40.27,40.3,40.21,40.23,113617.0,33.6707,33.6958,33.6205,33.6372,113617.0
2018-01-04 11:00:00,40.22,40.23,40.18,40.21,63768.0,33.6289,33.6372,33.5954,33.6205,63768.0
2018-01-04 11:05:00,40.2,40.23,40.12,40.13,155438.0,33.6121,33.6372,33.5453,33.5536,155438.0
2018-01-04 11:10:00,40.13,40.14,40.1,40.13,224948.0,33.5536,33.562,33.5285,33.5536,224948.0
2018-01-04 11:15:00,40.13,40.21,40.12,40.19,241952.0,33.5536,33.6205,33.5453,33.6038,241952.0
2018-01-04 11:20:00,40.18,40.24,40.18,40.22,186700.0,33.5954,33.6456,33.5954,33.6289,186700.0
2018-01-04 11:25:00,40.22,40.24,40.15,40.16,173729.0,33.6289,33.6456,33.5703,33.5787,173729.0
2018-01-04 11:30:00,40.16,40.19,40.15,40.16,55705.0,33.5787,33.6038,33.5703,33.5787,55705.0
2018-01-04 11:35:00,40.16,40.18,40.12,40.14,57049.0,33.5787,33.5954,33.5453,33.562,57049.0
2018-01-04 11:40:00,40.15,40.16,40.14,40.15,51125.0,33.5703,33.5787,33.562,33.5703,51125.0
2018-01-04 11:45:00,40.15,40.19,40.14,40.16,87349.0,33.5703,33.6038,33.562,33.5787,87349.0
2018-01-04 11:50:00,40.16,40.26,40.16,40.25,75424.0,33.5787,33.6623,33.5787,33.654,75424.0
2018-01-04 11:55:00,40.25,40.28,40.23,40.25,68626.0,33.654,33.679,33.6372,33.654,68626.0
2018-01-04 12:00:00,40.25,40.31,40.25,40.3,37493.0,33.654,33.7041,33.654,33.6958,37493.0
2018-01-04 12:05:00,40.31,40.41,40.31,40.41,119224.0,33.7041,33.7877,33.7041,33.7877,119224.0
2018-01-04 12:10:00,40.4,40.44,40.36,40.41,288093.0,33.7794,33.8128,33.7459,33.7877,288093.0
2018-01-04 12:15:00,40.42,40.42,40.38,40.41,49542.0,33.7961,33.7961,33.7626,33.7877,49542.0
2018-01-04 12:20:00,40.41,40.44,40.39,40.41,55614.0,33.7877,33.8128,33.771,33.7877,55614.0
2018-01-04 12:25:00,40.4,40.42,40.38,40.4,83758.0,33.7794,33.7961,33.7626,33.7794,83758.0
2018-01-04 12:30:00,40.4,40.4,40.32,40.33,355278.0,33.7794,33.7794,33.7125,33.7208,355278.0
2018-01-04 12:35:00,40.33,40.33,40.25,40.29,225445.0,33.7208,33.7208,33.654,33.6874,225445.0
2018-01-04 12:40:00,40.3,40.35,40.29,40.35,62521.0,33.6958,33.7376,33.6874,33.7376,62521.0
2018-01-04 12:45:00,40.34,40.4,40.34,40.4,62286.0,33.7292,33.7794,33.7292,33.7794,62286.0
2018-01-04 12:50:00,40.4,40.44,40.38,40.41,125210.0,33.7794,33.8128,33.7626,33.7877,125210.0
2018-01-04 12:55:00,40.41,40.47,40.39,40.45,109499.0,33.7877,33.8379,33.771,33.8212,109499.0
2018-01-04 13:00:00,40.45,40.46,40.42,40.44,405264.0,33.8212,33.8295,33.7961,33.8128,405264.0
2018-01-04 13:05:00,40.43,40.57,40.43,40.55,271982.0,33.8045,33.9215,33.8045,33.9048,271982.0
2018-01-04 13:10:00,40.54,40.58,40.51,40.55,149024.0,33.8964,33.9299,33.8713,33.9048,149024.0
2018-01-04 13:15:00,40.55,40.59,40.49,40.51,296643.0,33.9048,33.9382,33.8546,33.8713,296643.0
2018-01-04 13:20:00,40.51,40.53,40.45,40.5,155438.0,33.8713,33.8881,33.8212,33.863,155438.0
2018-01-04 13:25:00,40.51,40.52,40.47,40.51,207220.0,33.8713,33.8797,33.8379,33.8713,207220.0
2018-01-04 13:30:00,40.5,40.51,40.43,40.46,282274.0,33.863,33.8713,33.8045,33.8295,282274.0
2018-01-04 13:35:00,40.46,40.51,40.45,40.45,43685.0,33.8295,33.8713,33.8212,33.8212,43685.0
2018-01-04 13:40:00,40.45,40.49,40.43,40.48,388398.0,33.8212,33.8546,33.8045,33.8463,388398.0
2018-01-04 13:45:00,40.48,40.54,40.47,40.5,93686.0,33.8463,33.8964,33.8379,33.863,93686.0
2018-01-04 13:50:00,40.51,40.54,40.5,40.51,60790.0,33.8713,33.8964,33.863,33.8713,60790.0
2018-01-04 13:55:00,40.51,40.54,40.5,40.54,58918.0,33.8713,33.8964,33.863,33.8964,58918.0
2018-01-04 14:00:00,40.54,40.56,40.52,40.54,54591.0,33.8964,33.9132,33.8797,33.8964,54591.0
2018-01-04 14:05:00,40.54,40.59,40.52,40.57,90598.0,33.8964,33.9382,33.8797,33.9215,90598.0
2018-01-04 14:10:00,40.57,40.59,40.56,40.57,69922.0,33.9215,33.9382,33.9132,33.9215,69922.0
2018-01-04 14:15:00,40.58,40.65,40.56,40.57,448236.0,33.9299,33.9884,33.9132,33.9215,448236.0
2018-01-04 14:20:00,40.57,40.59,40.53,40.56,147965.0,33.9215,33.9382,33.8881,33.9132,147965.0
2018-01-04 14:25:00,40.56,40.57,40.54,40.55,70308.0,33.9132,33.9215,33.8964,33.9048,70308.0
2018-01-04 14:30:00,40.55,40.56,40.54,40.56,58277.0,33.9048,33.9132,33.8964,33.9132,58277.0
2018-01-04 14:35:00,40.55,40.57,40.55,40.57,80612.0,33.9048,33.9215,33.9048,33.9215,80612.0
2018-01-04 14:40:00,40.57,40.61,40.56,40.61,77431.0,33.9215,33.955,33.9132,33.955,77431.0
2018-01-04 14:45:00,40.61,40.63,40.6,40.63,69458.0,33.955,33.9717,33.9466,33.9717,69458.0
2018-01-04 14:50:00,40.62,40.63,40.57,40.58,73400.0,33.9633,33.9717,33.9215,33.9299,73400.0
2018-01-04 14:55:00,40.58,40.62,40.57,40.62,90582.0,33.9299,33.9633,33.9215,33.9633,90582.0
2018-01-04 15:00:00,40.62,40.62,40.6,40.62,114098.0,33.9633,33.9633,33.9466,33.9633,114098.0
2018-01-04 15:05:00,40.61,40.62,40.59,40.6,144035.0,33.955,33.9633,33.9382,33.9466,144035.0
2018-01-04 15:10:00,40.61,40.62,40.6,40.61,106852.0,33.955,33.9633,33.9466,33.955,106852.0
2018-01-04 15:15:00,40.6,40.64,40.59,40.63,171928.0,33.9466,33.98,33.9382,33.9717,171928.0
2018-01-04 15:20:00,40.63,40.64,40.61,40.63,128268.0,33.9717,33.98,33.955,33.9717,128268.0
2018-01-04 15:25:00,40.63,40.69,40.61,40.68,626209.0,33.9717,34.0218,33.955,34.0135,626209.0
2018-01-04 15:30:00,40.68,40.72,40.65,40.65,392745.0,34.0135,34.0469,33.9884,33.9884,392745.0
2018-01-04 15:35:00,40.65,40.67,40.62,40.67,138270.0,33.9884,34.0051,33.9633,34.0051,138270.0
2018-01-04 15:40:00,40.66,40.67,40.65,40.65,611197.0,33.9968,34.0051,33.9884,33.9884,611197.0
2018-01-04 15:45:00,40.66,40.67,40.65,40.66,244181.0,33.9968,34.0051,33.9884,33.9968,244181.0
2018-01-04 15:50:00,40.66,40.69,40.64,40.69,1278980.0,33.9968,34.0218,33.98,34.0218,1278980.0
2018-01-04 15:55:00,40.69,40.7,40.66,40.67,865762.0,34.0218,34.0302,33.9968,34.0051,865762.0
2018-01-05 09:30:00,40.91,40.93,40.48,40.48,540730.0,34.2058,34.2225,33.8463,33.8463,540730.0
2018-01-05 09:35:00,40.48,40.59,40.48,40.51,272229.0,33.8463,33.9382,33.8463,33.8713,272229.0
2018-01-05 09:40:00,40.51,40.69,40.51,40.62,96599.0,33.8713,34.0218,33.8713,33.9633,96599.0
2018-01-05 09:45:00,40.63,40.68,40.58,40.67,258717.0,33.9717,34.0135,33.9299,34.0051,258717.0
2018-01-05 09:50:00,40.67,40.72,40.64,40.71,178979.0,34.0051,34.0469,33.98,34.0386,178979.0
2018-01-05 09:55:00,40.71,40.73,40.62,40.63,200793.0,34.0386,34.0553,33.9633,33.9717,200793.0
2018-01-05 10:00:00,40.63,40.67,40.6,40.65,99374.0,33.9717,34.0051,33.9466,33.9884,99374.0
2018-01-05 10:05:00,40.64,40.65,40.57,40.61,67166.0,33.98,33.9884,33.9215,33.955,67166.0
2018-01-05 10:10:00,40.62,40.62,40.48,40.53,440938.0,33.9633,33.9633,33.8463,33.8881,440938.0
2018-01-05 10:15:00,40.53,40.56,40.44,40.49,196427.0,33.8881,33.9132,33.8128,33.8546,196427.0
2018-01-05 10:20:00,40.49,40.49,40.44,40.47,53935.0,33.8546,33.8546,33.8128,33.8379,53935.0
2018-01-05 10:25:00,40.48,40.54,40.46,40.52,176184.0,33.8463,33.8964,33.8295,33.8797,176184.0
2018-01-05 10:30:00,40.52,40.61,40.51,40.55,211817.0,33.8797,33.955,33.8713,33.9048,211817.0
2018-01-05 10:35:00,40.55,40.63,40.52,40.58,688764.0,33.9048,33.9717,33.8797,33.9299,688764.0
2018-01-05 10:40:00,40.58,40.61,40.44,40.5,358432.0,33.9299,33.955,33.8128,33.863,358432.0
2018-01-05 10:45:00,40.49,40.5,40.41,40.48,139916.0,33.8546,33.863,33.7877,33.8463,139916.0
2018-01-05 10:50:00,40.48,40.54,40.44,40.5,117608.0,33.8463,33.8964,33.8128,33.863,117608.0
2018-01-05 10:55:00,40.5,40.63,40.49,40.62,88067.0,33.863,33.9717,33.8546,33.9633,88067.0
2018-01-05 11:00:00,40.63,40.7,40.6,40.68,338520.0,33.9717,34.0302,33.9466,34.0135,338520.0
2018-01-05 11:05:00,40.69,40.74,40.65,40.69,152026.0,34.0218,34.0637,33.9884,34.0218,152026.0
2018-01-05 11:10:00,40.69,40.74,40.68,40.71,101425.0,34.0218,34.0637,34.0135,34.0386,101425.0
2018-01-05 11:15:00,40.71,40.71,40.66,40.68,114439.0,34.0386,34.0386,33.9968,34.0135,114439.0
2018-01-05 11:20:00,40.68,40.72,40.67,40.69,289175.0,34.0135,34.0469,34.0051,34.0218,289175.0
2018-01-05 11:25:00,40.69,40.7,40.62,40.63,351415.0,34.0218,34.0302,33.9633,33.9717,351415.0
2018-01-05 11:30:00,40.64,40.73,40.63,40.69,510100.0,33.98,34.0553,33.9717,34.0218,510100.0
2018-01-05 11:35:00,40.69,40.73,40.67,40.7,63819.0,34.0218,34.0553,34.0051,34.0302,63819.0
2018-01-05 11:40:00,40.7,40.72,40.62,40.63,45187.0,34.0302,34.0469,33.9633,33.9717,45187.0
2018-01-05 11:45:00,40.63,40.66,40.59,40.62,44388.0,33.9717,33.9968,33.9382,33.9633,44388.0
2018-01-05 11:50:00,40.63,40.69,40.61,40.68,168906.0,33.9717,34.0218,33.955,34.0135,168906.0
2018-01-05 11:55:00,40.68,40.7,40.63,40.69,161409.0,34.0135,34.0302,33.9717,34.0218,161409.0
2018-01-05 12:00:00,40.69,40.69,40.61,40.63,132640.0,34.0218,34.0218,33.955,33.9717,132640.0
2018-01-05 12:05:00,40.62,40.63,40.59,40.62,35497.0,33.9633,33.9717,33.9382,33.9633,35497.0
2018-01-05 12:10:00,40.62,40.63,40.6,40.61,88696.0,33.9633,33.9717,33.9466,33.955,88696.0
2018-01-05 12:15:00,40.62,40.65,40.6,40.61,66616.0,33.9633,33.9884,33.9466,33.955,66616.0
2018-01-05 12:20:00,40.61,40.61,40.59,40.61,44725.0,33.955,33.955,33.9382,33.955,44725.0
2018-01-05 12:25:00,40.61,40.62,40.59,40.61,72500.0,33.955,33.9633,33.9382,33.955,72500.0
2018-01-05 12:30:00,40.61,40.63,40.55,40.56,157840.0,33.955,33.9717,33.9048,33.9132,157840.0
2018-01-05 12:35:00,40.56,40.63,40.55,40.61,234622.0,33.9132,33.9717,33.9048,33.955,234622.0
2018-01-05 12:40:00,40.61,40.64,40.58,40.59,56523.0,33.955,33.98,33.9299,33.9382,56523.0
2018-01-05 12:45:00,40.59,40.62,40.59,40.61,43561.0,33.9382,33.9633,33.9382,33.955,43561.0
2018-01-05 12:50:00,40.61,40.62,40.57,40.6,38264.0,33.955,33.9633,33.9215,33.9466,38264.0
2018-01-05 12:55:00,40.59,40.62,40.58,40.59,25616.0,33.9382,33.9633,33.9299,33.9382,25616.0
2018-01-05 13:00:00,40.6,40.63,40.59,40.62,22651.0,33.9466,33.9717,33.9382,33.9633,22651.0
2018-01-05 13:05:00,40.62,40.63,40.58,40.58,36021.0,33.9633,33.9717,33.9299,33.9299,36021.0
2018-01-05 13:10:00,40.58,40.6,40.56,40.6,33507.0,33.9299,33.9466,33.9132,33.9466,33507.0
2018-01-05 13:15:00,40.59,40.62,40.58,40.6,31259.0,33.9382,33.9633,33.9299,33.9466,31259.0
2018-01-05 13:20:00,40.61,40.66,40.6,40.65,184714.0,33.955,33.9968,33.9466,33.9884,184714.0
2018-01-05 13:25:00,40.65,40.65,40.63,40.64,24651.0,33.9884,33.9884,33.9717,33.98,24651.0
2018-01-05 13:30:00,40.64,40.65,40.63,40.64,28849.0,33.98,33.9884,33.9717,33.98,28849.0
2018-01-05 13:35:00,40.64,40.65,40.62,40.64,46801.0,33.98,33.9884,33.9633,33.98,46801.0
2018-01-05 13:40:00,40.65,40.71,40.65,40.69,81506.0,33.9884,34.0386,33.9884,34.0218,81506.0
2018-01-05 13:45:00,40.69,40.71,40.69,40.7,72627.0,34.0218,34.0386,34.0218,34.0302,72627.0
2018-01-05 13:50:00,40.69,40.71,40.69,40.7,62193.0,34.0218,34.0386,34.0218,34.0302,62193.0
2018-01-05 13:55:00,40.69,40.71,40.69,40.7,27775.0,34.0218,34.0386,34.0218,34.0302,27775.0
2018-01-05 14:00:00,40.7,40.7,40.65,40.66,79054.0,34.0302,34.0302,33.9884,33.9968,79054.0
2018-01-05 14:05:00,40.66,40.67,40.63,40.66,40282.0,33.9968,34.0051,33.9717,33.9968,40282.0
2018-01-05 14:10:00,40.66,40.67,40.64,40.65,64836.0,33.9968,34.0051,33.98,33.9884,64836.0
2018-01-05 14:15:00,40.65,40.68,40.64,40.67,29480.0,33.9884,34.0135,33.98,34.0051,29480.0
2018-01-05 14:20:00,40.66,40.7,40.66,40.68,38208.0,33.9968,34.0302,33.9968,34.0135,38208.0
2018-01-05 14:25:00,40.69,40.69,40.65,40.69,50137.0,34.0218,34.0218,33.9884,34.0218,50137.0
2018-01-05 14:30:00,40.69,40.72,40.68,40.69,46764.0,34.0218,34.0469,34.0135,34.0218,46764.0
2018-01-05 14:35:00,40.7,40.72,40.69,40.71,121932.0,34.0302,34.0469,34.0218,34.0386,121932.0
2018-01-05 14:40:00,40.71,40.72,40.7,40.71,63159.0,34.0386,34.0469,34.0302,34.0386,63159.0
2018-01-05 14:45:00,40.71,40.73,40.7,40.72,50579.0,34.0386,34.0553,34.0302,34.0469,50579.0
2018-01-05 14:50:00,40.72,40.75,40.71,40.73,340932.0,34.0469,34.072,34.0386,34.0553,340932.0
2018-01-05 14:55:00,40.73,40.75,40.69,40.71,95772.0,34.0553,34.072,34.0218,34.0386,95772.0
2018-01-05 15:00:00,40.71,40.72,40.7,40.72,55085.0,34.0386,34.0469,34.0302,34.0469,55085.0
2018-01-05 15:05:00,40.72,40.78,40.72,40.78,126554.0,34.0469,34.0971,34.0469,34.0971,126554.0
2018-01-05 15:10:00,40.78,40.8,40.72,40.72,202954.0,34.0971,34.1138,34.0469,34.0469,202954.0
2018-01-05 15:15:00,40.72,40.75,40.7,40.75,116776.0,34.0469,34.072,34.0302,34.072,116776.0
2018-01-05 15:20:00,40.75,40.77,40.73,40.74,321659.0,34.072,34.0887,34.0553,34.0637,321659.0
2018-01-05 15:25:00,40.74,40.82,40.74,40.8,112460.0,34.0637,34.1305,34.0637,34.1138,112460.0
2018-01-05 15:30:00,40.8,40.84,40.78,40.83,432946.0,34.1138,34.1473,34.0971,34.1389,432946.0
2018-01-05 15:35:00,40.83,40.9,40.82,40.9,153924.0,34.1389,34.1974,34.1305,34.1974,153924.0
2018-01-05 15:40:00,40.9,40.92,40.88,40.91,260394.0,34.1974,34.2142,34.1807,34.2058,260394.0
2018-01-05 15:45:00,40.91,41.04,40.91,41.01,597447.0,34.2058,34.3145,34.2058,34.2894,597447.0
2018-01-05 15:50:00,41.01,41.1,41.0,41.05,715482.0,34.2894,34.3647,34.281,34.3229,715482.0
2018-01-05 15:55:00,41.05,41.05,40.99,41.01,1016541.0,34.3229,34.3229,34.2727,34.2894,1016541.0
2018-01-08 09:30:00,40.77,41.03,40.67,40.82,360610.0,34.0887,34.3061,34.0051,34.1305,360610.0
2018-01-08 09:35:00,40.82,40.88,40.72,40.74,248868.0,34.1305,34.1807,34.0469,34.0637,248868.0
2018-01-08 09:40:00,40.75,40.84,40.67,40.82,113892.0,34.072,34.1473,34.0051,34.1305,113892.0
2018-01-08 09:45:00,40.82,40.85,40.76,40.77,103242.0,34.1305,34.1556,34.0804,34.0887,103242.0
2018-01-08 09:50:00,40.76,40.8,40.7,40.71,233263.0,34.0804,34.1138,34.0302,34.0386,233263.0
2018-01-08 09:55:00,40.71,40.74,40.69,40.73,279492.0,34.0386,34.0637,34.0218,34.0553,279492.0
2018-01-08 10:00:00,40.73,40.87,40.72,40.78,127927.0,34.0553,34.1723,34.0469,34.0971,127927.0
2018-01-08 10:05:00,40.78,40.8,40.74,40.75,175381.0,34.0971,34.1138,34.0637,34.072,175381.0
2018-01-08 10:10:00,40.75,40.77,40.72,40.74,72804.0,34.072,34.0887,34.0469,34.0637,72804.0
2018-01-08 10:15:00,40.75,40.75,40.69,40.7,108416.0,34.072,34.072,34.0218,34.0302,108416.0
2018-01-08 10:20:00,40.7,40.71,40.6,40.6,135681.0,34.0302,34.0386,33.9466,33.9466,135681.0
2018-01-08 10:25:00,40.61,40.73,40.58,40.69,200875.0,33.955,34.0553,33.9299,34.0218,200875.0
2018-01-08 10:30:00,40.69,40.71,40.66,40.7,333587.0,34.0218,34.0386,33.9968,34.0302,333587.0
2018-01-08 10:35:00,40.69,40.71,40.61,40.64,308882.0,34.0218,34.0386,33.955,33.98,308882.0
2018-01-08 10:40:00,40.63,40.68,40.6,40.66,110860.0,33.9717,34.0135,33.9466,33.9968,110860.0
2018-01-08 10:45:00,40.66,40.68,40.65,40.68,96095.0,33.9968,34.0135,33.9884,34.0135,96095.0
2018-01-08 10:50:00,40.68,40.7,40.62,40.63,189610.0,34.0135,34.0302,33.9633,33.9717,189610.0
2018-01-08 10:55:00,40.63,40.66,40.6,40.62,377869.0,33.9717,33.9968,33.9466,33.9633,377869.0
2018-01-08 11:00:00,40.62,40.63,40.52,40.52,218922.0,33.9633,33.9717,33.8797,33.8797,218922.0
2018-01-08 11:05:00,40.51,40.55,40.44,40.49,144134.0,33.8713,33.9048,33.8128,33.8546,144134.0
2018-01-08 11:10:00,40.49,40.58,40.48,40.57,116877.0,33.8546,33.9299,33.8463,33.9215,116877.0
2018-01-08 11:15:00,40.57,40.57,40.52,40.52,52184.0,33.9215,33.9215,33.8797,33.8797,52184.0
2018-01-08 11:20:00,40.52,40.56,40.52,40.52,51010.0,33.8797,33.9132,33.8797,33.8797,51010.0
2018-01-08 11:25:00,40.52,40.6,40.51,40.6,84957.0,33.8797,33.9466,33.8713,33.9466,84957.0
2018-01-08 11:30:00,40.6,40.64,40.55,40.58,55490.0,33.9466,33.98,33.9048,33.9299,55490.0
2018-01-08 11:35:00,40.58,40.58,40.5,40.5,103865.0,33.9299,33.9299,33.863,33.863,103865.0
2018-01-08 11:40:00,40.51,40.55,40.5,40.55,41084.0,33.8713,33.9048,33.863,33.9048,41084.0
2018-01-08 11:45:00,40.54,40.55,40.49,40.5,90322.0,33.8964,33.9048,33.8546,33.863,90322.0
2018-01-08 11:50:00,40.51,40.52,40.49,40.52,72751.0,33.8713,33.8797,33.8546,33.8797,72751.0
2018-01-08 11:55:00,40.52,40.52,40.48,40.51,68027.0,33.8797,33.8797,33.8463,33.8713,68027.0
2018-01-08 12:00:00,40.52,40.53,40.48,40.52,46344.0,33.8797,33.8881,33.8463,33.8797,46344.0
2018-01-08 12:05:00,40.52,40.53,40.46,40.46,34581.0,33.8797,33.8881,33.8295,33.8295,34581.0
2018-01-08 12:10:00,40.47,40.48,40.39,40.4,123574.0,33.8379,33.8463,33.771,33.7794,123574.0
2018-01-08 12:15:00,40.4,40.42,40.38,40.42,61161.0,33.7794,33.7961,33.7626,33.7961,61161.0
2018-01-08 12:20:00,40.41,40.42,40.39,40.39,52615.0,33.7877,33.7961,33.771,33.771,52615.0
2018-01-08 12:25:00,40.39,40.41,40.36,40.38,101592.0,33.771,33.7877,33.7459,33.7626,101592.0
2018-01-08 12:30:00,40.38,40.41,40.34,40.36,96403.0,33.7626,33.7877,33.7292,33.7459,96403.0
2018-01-08 12:35:00,40.37,40.4,40.36,40.38,47114.0,33.7543,33.7794,33.7459,33.7626,47114.0
2018-01-08 12:40:00,40.38,40.39,40.33,40.38,107654.0,33.7626,33.771,33.7208,33.7626,107654.0
2018-01-08 12:45:00,40.38,40.38,40.29,40.32,111957.0,33.7626,33.7626,33.6874,33.7125,111957.0
2018-01-08 12:50:00,40.31,40.32,40.3,40.3,52090.0,33.7041,33.7125,33.6958,33.6958,52090.0
2018-01-08 12:55:00,40.3,40.32,40.29,40.32,57472.0,33.6958,33.7125,33.6874,33.7125,57472.0
2018-01-08 13:00:00,40.32,40.38,40.31,40.36,105223.0,33.7125,33.7626,33.7041,33.7459,105223.0
2018-01-08 13:05:00,40.36,40.36,40.33,40.34,63517.0,33.7459,33.7459,33.7208,33.7292,63517.0
2018-01-08 13:10:00,40.34,40.35,40.32,40.34,48559.0,33.7292,33.7376,33.7125,33.7292,48559.0
2018-01-08 13:15:00,40.34,40.42,40.33,40.4,52066.0,33.7292,33.7961,33.7208,33.7794,52066.0
2018-01-08 13:20:00,40.4,40.44,40.39,40.41,66130.0,33.7794,33.8128,33.771,33.7877,66130.0
2018-01-08 13:25:00,40.41,40.46,40.4,40.46,72003.0,33.7877,33.8295,33.7794,33.8295,72003.0
2018-01-08 13:30:00,40.46,40.46,40.41,40.41,72070.0,33.8295,33.8295,33.7877,33.7877,72070.0
2018-01-08 13:35:00,40.42,40.42,40.32,40.36,159411.0,33.7961,33.7961,33.7125,33.7459,159411.0
2018-01-08 13:40:00,40.37,40.38,40.34,40.36,67502.0,33.7543,33.7626,33.7292,33.7459,67502.0
2018-01-08 13:45:00,40.36,40.36,40.34,40.35,96692.0,33.7459,33.7459,33.7292,33.7376,96692.0
2018-01-08 13:50:00,40.35,40.37,40.33,40.37,114923.0,33.7376,33.7543,33.7208,33.7543,114923.0
2018-01-08 13:55:00,40.36,40.39,40.35,40.39,67533.0,33.7459,33.771,33.7376,33.771,67533.0
2018-01-08 14:00:00,40.39,40.45,40.38,40.45,132141.0,33.771,33.8212,33.7626,33.8212,132141.0
2018-01-08 14:05:00,40.45,40.49,40.45,40.48,114349.0,33.8212,33.8546,33.8212,33.8463,114349.0
2018-01-08 14:10:00,40.49,40.49,40.45,40.49,108157.0,33.8546,33.8546,33.8212,33.8546,108157.0
2018-01-08 14:15:00,40.48,40.51,40.48,40.51,45124.0,33.8463,33.8713,33.8463,33.8713,45124.0
2018-01-08 14:20:00,40.51,40.51,40.5,40.51,26095.0,33.8713,33.8713,33.863,33.8713,26095.0
2018-01-08 14:25:00,40.51,40.51,40.45,40.46,84436.0,33.8713,33.8713,33.8212,33.8295,84436.0
2018-01-08 14:30:00,40.46,40.47,40.43,40.44,262391.0,33.8295,33.8379,33.8045,33.8128,262391.0
2018-01-08 14:35:00,40.44,40.52,40.43,40.48,107237.0,33.8128,33.8797,33.8045,33.8463,107237.0
2018-01-08 14:40:00,40.49,40.51,40.46,40.49,137263.0,33.8546,33.8713,33.8295,33.8546,137263.0
2018-01-08 14:45:00,40.49,40.5,40.48,40.48,64476.0,33.8546,33.863,33.8463,33.8463,64476.0
2018-01-08 14:50:00,40.48,40.51,40.48,40.51,92387.0,33.8463,33.8713,33.8463,33.8713,92387.0
2018-01-08 14:55:00,40.51,40.51,40.48,40.49,69641.0,33.8713,33.8713,33.8463,33.8546,69641.0
2018-01-08 15:00:00,40.49,40.49,40.45,40.45,176386.0,33.8546,33.8546,33.8212,33.8212,176386.0
2018-01-08 15:05:00,40.46,40.46,40.43,40.44,133829.0,33.8295,33.8295,33.8045,33.8128,133829.0
2018-01-08 15:10:00,40.43,40.45,40.43,40.43,123070.0,33.8045,33.8212,33.8045,33.8045,123070.0
2018-01-08 15:15:00,40.44,40.48,40.43,40.46,113506.0,33.8128,33.8463,33.8045,33.8295,113506.0
2018-01-08 15:20:00,40.46,40.47,40.44,40.44,62688.0,33.8295,33.8379,33.8128,33.8128,62688.0
2018-01-08 15:25:00,40.45,40.45,40.4,40.41,95406.0,33.8212,33.8212,33.7794,33.7877,95406.0
2018-01-08 15:30:00,40.41,40.42,40.39,40.4,125669.0,33.7877,33.7961,33.771,33.7794,125669.0
2018-01-08 15:35:00,40.4,40.4,40.36,40.39,203135.0,33.7794,33.7794,33.7459,33.771,203135.0
2018-01-08 15:40:00,40.38,40.47,40.37,40.46,166823.0,33.7626,33.8379,33.7543,33.8295,166823.0
2018-01-08 15:45:00,40.47,40.48,40.45,40.46,235090.0,33.8379,33.8463,33.8212,33.8295,235090.0
2018-01-08 15:50:00,40.47,40.54,40.46,40.5,292232.0,33.8379,33.8964,33.8295,33.863,292232.0
2018-01-08 15:55:00,40.5,40.54,40.44,40.44,925806.0,33.863,33.8964,33.8128,33.8128,925806.0
2018-01-09 09:30:00,40.53,40.83,40.45,40.8,481570.0,33.8881,34.1389,33.8212,34.1138,481570.0
2018-01-09 09:35:00,40.79,40.98,40.78,40.84,431400.0,34.1055,34.2643,34.0971,34.1473,431400.0
2018-01-09 09:40:00,40.84,40.95,40.8,40.89,433511.0,34.1473,34.2392,34.1138,34.1891,433511.0
2018-01-09 09:45:00,40.89,40.93,40.73,40.75,280469.0,34.1891,34.2225,34.0553,34.072,280469.0
2018-01-09 09:50:00,40.74,40.77,40.61,40.74,366127.0,34.0637,34.0887,33.955,34.0637,366127.0
2018-01-09 09:55:00,40.74,40.78,40.68,40.75,128111.0,34.0637,34.0971,34.0135,34.072,128111.0
2018-01-09 10:00:00,40.75,40.92,40.73,40.92,304617.0,34.072,34.2142,34.0553,34.2142,304617.0
2018-01-09 10:05:00,40.91,41.0,40.87,40.93,255858.0,34.2058,34.281,34.1723,34.2225,255858.0
2018-01-09 10:10:00,40.93,40.99,40.85,40.85,205608.0,34.2225,34.2727,34.1556,34.1556,205608.0
2018-01-09 10:15:00,40.86,40.95,40.84,40.87,327019.0,34.164,34.2392,34.1473,34.1723,327019.0
2018-01-09 10:20:00,40.88,41.0,40.84,40.98,168471.0,34.1807,34.281,34.1473,34.2643,168471.0
2018-01-09 10:25:00,40.98,41.03,40.88,40.9,323271.0,34.2643,34.3061,34.1807,34.1974,323271.0
2018-01-09 10:30:00,40.91,40.93,40.85,40.87,247605.0,34.2058,34.2225,34.1556,34.1723,247605.0
2018-01-09 10:35:00,40.87,40.89,40.79,40.81,280505.0,34.1723,34.1891,34.1055,34.1222,280505.0
2018-01-09 10:40:00,40.8,40.9,40.8,40.87,136595.0,34.1138,34.1974,34.1138,34.1723,136595.0
2018-01-09 10:45:00,40.88,40.88,40.83,40.84,166966.0,34.1807,34.1807,34.1389,34.1473,166966.0
2018-01-09 10:50:00,40.84,40.87,40.79,40.83,172547.0,34.1473,34.1723,34.1055,34.1389,172547.0
2018-01-09 10:55:00,40.84,40.87,40.81,40.82,234170.0,34.1473,34.1723,34.1222,34.1305,234170.0
2018-01-09 11:00:00,40.83,40.9,40.82,40.85,114102.0,34.1389,34.1974,34.1305,34.1556,114102.0
2018-01-09 11:05:00,40.86,40.88,40.82,40.85,116143.0,34.164,34.1807,34.1305,34.1556,116143.0
2018-01-09 11:10:00,40.84,40.91,40.83,40.89,149029.0,34.1473,34.2058,34.1389,34.1891,149029.0
2018-01-09 11:15:00,40.89,40.94,40.86,40.9,389965.0,34.1891,34.2309,34.164,34.1974,389965.0
2018-01-09 11:20:00,40.89,41.01,40.86,40.97,132177.0,34.1891,34.2894,34.164,34.256,132177.0
2018-01-09 11:25:00,40.98,41.02,40.93,40.98,150055.0,34.2643,34.2978,34.2225,34.2643,150055.0
2018-01-09 11:30:00,40.98,40.99,40.91,40.91,147571.0,34.2643,34.2727,34.2058,34.2058,147571.0
2018-01-09 11:35:00,40.91,40.94,40.87,40.87,186310.0,34.2058,34.2309,34.1723,34.1723,186310.0
2018-01-09 11:40:00,40.88,40.94,40.87,40.94,69835.0,34.1807,34.2309,34.1723,34.2309,69835.0
2018-01-09 11:45:00,40.94,40.94,40.9,40.93,49281.0,34.2309,34.2309,34.1974,34.2225,49281.0
2018-01-09 11:50:00,40.93,40.94,40.91,40.91,46694.0,34.2225,34.2309,34.2058,34.2058,46694.0
2018-01-09 11:55:00,40.91,40.92,40.89,40.9,106985.0,34.2058,34.2142,34.1891,34.1974,106985.0
2018-01-09 12:00:00,40.9,40.91,40.86,40.91,80290.0,34.1974,34.2058,34.164,34.2058,80290.0
2018-01-09 12:05:00,40.91,40.93,40.89,40.9,173822.0,34.2058,34.2225,34.1891,34.1974,173822.0
2018-01-09 12:10:00,40.9,40.91,40.88,40.91,77803.0,34.1974,34.2058,34.1807,34.2058,77803.0
2018-01-09 12:15:00,40.91,40.91,40.89,40.89,36937.0,34.2058,34.2058,34.1891,34.1891,36937.0
2018-01-09 12:20:00,40.9,40.91,40.85,40.89,82785.0,34.1974,34.2058,34.1556,34.1891,82785.0
2018-01-09 12:25:00,40.9,40.9,40.88,40.89,69378.0,34.1974,34.1974,34.1807,34.1891,69378.0
2018-01-09 12:30:00,40.9,40.9,40.88,40.89,58277.0,34.1974,34.1974,34.1807,34.1891,58277.0
2018-01-09 12:35:00,40.89,40.9,40.87,40.9,112253.0,34.1891,34.1974,34.1723,34.1974,112253.0
2018-01-09 12:40:00,40.89,40.91,40.87,40.87,87070.0,34.1891,34.2058,34.1723,34.1723,87070.0
2018-01-09 12:45:00,40.87,40.93,40.87,40.91,47577.0,34.1723,34.2225,34.1723,34.2058,47577.0
2018-01-09 12:50:00,40.91,40.93,40.88,40.88,98270.0,34.2058,34.2225,34.1807,34.1807,98270.0
2018-01-09 12:55:00,40.88,40.9,40.86,40.89,77541.0,34.1807,34.1974,34.164,34.1891,77541.0
2018-01-09 13:00:00,40.89,40.9,40.89,40.9,30741.0,34.1891,34.1974,34.1891,34.1974,30741.0
2018-01-09 13:05:00,40.9,40.92,40.88,40.9,94180.0,34.1974,34.2142,34.1807,34.1974,94180.0
2018-01-09 13:10:00,40.9,40.91,40.88,40.9,142020.0,34.1974,34.2058,34.1807,34.1974,142020.0
2018-01-09 13:15:00,40.9,40.91,40.86,40.89,119337.0,34.1974,34.2058,34.164,34.1891,119337.0
2018-01-09 13:20:00,40.88,40.9,40.86,40.89,77482.0,34.1807,34.1974,34.164,34.1891,77482.0
2018-01-09 13:25:00,40.9,40.93,40.89,40.93,120092.0,34.1974,34.2225,34.1891,34.2225,120092.0
2018-01-09 13:30:00,40.92,40.93,40.85,40.86,66293.0,34.2142,34.2225,34.1556,34.164,66293.0
2018-01-09 13:35:00,40.85,40.86,40.82,40.84,130601.0,34.1556,34.164,34.1305,34.1473,130601.0
2018-01-09 13:40:00,40.85,40.9,40.84,40.89,159763.0,34.1556,34.1974,34.1473,34.1891,159763.0
2018-01-09 13:45:00,40.89,40.91,40.88,40.91,128111.0,34.1891,34.2058,34.1807,34.2058,128111.0
2018-01-09 13:50:00,40.91,40.95,40.9,40.94,119911.0,34.2058,34.2392,34.1974,34.2309,119911.0
2018-01-09 13:55:00,40.94,40.96,40.93,40.95,181295.0,34.2309,34.2476,34.2225,34.2392,181295.0
2018-01-09 14:00:00,40.95,40.99,40.92,40.93,100776.0,34.2392,34.2727,34.2142,34.2225,100776.0
2018-01-09 14:05:00,40.92,40.94,40.89,40.9,109503.0,34.2142,34.2309,34.1891,34.1974,109503.0
2018-01-09 14:10:00,40.9,40.91,40.88,40.9,89853.0,34.1974,34.2058,34.1807,34.1974,89853.0
2018-01-09 14:15:00,40.9,40.91,40.88,40.9,123766.0,34.1974,34.2058,34.1807,34.1974,123766.0
2018-01-09 14:20:00,40.9,40.91,40.86,40.87,110784.0,34.1974,34.2058,34.164,34.1723,110784.0
2018-01-09 14:25:00,40.87,40.88,40.84,40.84,152274.0,34.1723,34.1807,34.1473,34.1473,152274.0
2018-01-09 14:30:00,40.85,40.85,40.8,40.8,103637.0,34.1556,34.1556,34.1138,34.1138,103637.0
2018-01-09 14:35:00,40.8,40.81,40.79,40.8,116672.0,34.1138,34.1222,34.1055,34.1138,116672.0
2018-01-09 14:40:00,40.8,40.81,40.78,40.8,71055.0,34.1138,34.1222,34.0971,34.1138,71055.0
2018-01-09 14:45:00,40.8,40.81,40.75,40.8,126061.0,34.1138,34.1222,34.072,34.1138,126061.0
2018-01-09 14:50:00,40.8,40.81,40.79,40.8,51196.0,34.1138,34.1222,34.1055,34.1138,51196.0
2018-01-09 14:55:00,40.8,40.81,40.78,40.8,104493.0,34.1138,34.1222,34.0971,34.1138,104493.0
2018-01-09 15:00:00,40.79,40.8,40.75,40.75,71287.0,34.1055,34.1138,34.072,34.072,71287.0
2018-01-09 15:05:00,40.76,40.77,40.75,40.76,65641.0,34.0804,34.0887,34.072,34.0804,65641.0
2018-01-09 15:10:00,40.77,40.77,40.76,40.77,43875.0,34.0887,34.0887,34.0804,34.0887,43875.0
2018-01-09 15:15:00,40.76,40.77,40.76,40.77,60195.0,34.0804,34.0887,34.0804,34.0887,60195.0
2018-01-09 15:20:00,40.77,40.77,40.75,40.75,65718.0,34.0887,34.0887,34.072,34.072,65718.0
2018-01-09 15:25:00,40.76,40.76,40.7,40.71,154397.0,34.0804,34.0804,34.0302,34.0386,154397.0
2018-01-09 15:30:00,40.71,40.74,40.7,40.7,137191.0,34.0386,34.0637,34.0302,34.0302,137191.0
2018-01-09 15:35:00,40.7,40.74,40.69,40.72,177562.0,34.0302,34.0637,34.0218,34.0469,177562.0
2018-01-09 15:40:00,40.72,40.73,40.68,40.68,160654.0,34.0469,34.0553,34.0135,34.0135,160654.0
2018-01-09 15:45:00,40.68,40.68,40.61,40.64,257880.0,34.0135,34.0135,33.955,33.98,257880.0
2018-01-09 15:50:00,40.64,40.67,40.59,40.63,389785.0,33.98,34.0051,33.9382,33.9717,389785.0
2018-01-09 15:55:00,40.63,40.66,40.59,40.64,964575.0,33.9717,33.9968,33.9382,33.98,964575.0
2018-01-10 09:30:00,40.46,40.5,40.16,40.31,586083.0,33.8295,33.863,33.5787,33.7041,586083.0
2018-01-10 09:35:00,40.3,40.5,40.28,40.38,177461.0,33.6958,33.863,33.679,33.7626,177461.0
2018-01-10 09:40:00,40.38,40.49,40.35,40.47,138861.0,33.7626,33.8546,33.7376,33.8379,138861.0
2018-01-10 09:45:00,40.47,40.63,40.47,40.54,186280.0,33.8379,33.9717,33.8379,33.8964,186280.0
2018-01-10 09:50:00,40.53,40.54,40.4,40.46,98324.0,33.8881,33.8964,33.7794,33.8295,98324.0
2018-01-10 09:55:00,40.46,40.49,40.39,40.43,108474.0,33.8295,33.8546,33.771,33.8045,108474.0
2018-01-10 10:00:00,40.44,40.48,40.35,40.42,135120.0,33.8128,33.8463,33.7376,33.7961,135120.0
2018-01-10 10:05:00,40.42,40.46,40.39,40.4,124668.0,33.7961,33.8295,33.771,33.7794,124668.0
2018-01-10 10:10:00,40.4,40.46,40.39,40.44,160114.0,33.7794,33.8295,33.771,33.8128,160114.0
2018-01-10 10:15:00,40.45,40.51,40.43,40.43,184754.0,33.8212,33.8713,33.8045,33.8045,184754.0
2018-01-10 10:20:00,40.44,40.46,40.38,40.39,117579.0,33.8128,33.8295,33.7626,33.771,117579.0
2018-01-10 10:25:00,40.38,40.39,40.32,40.34,137241.0,33.7626,33.771,33.7125,33.7292,137241.0
2018-01-10 10:30:00,40.34,40.51,40.33,40.48,75994.0,33.7292,33.8713,33.7208,33.8463,75994.0
2018-01-10 10:35:00,40.47,40.49,40.44,40.48,81379.0,33.8379,33.8546,33.8128,33.8463,81379.0
2018-01-10 10:40:00,40.48,40.56,40.46,40.56,146035.0,33.8463,33.9132,33.8295,33.9132,146035.0
2018-01-10 10:45:00,40.57,40.59,40.48,40.52,112140.0,33.9215,33.9382,33.8463,33.8797,112140.0
2018-01-10 10:50:00,40.52,40.59,40.51,40.57,90411.0,33.8797,33.9382,33.8713,33.9215,90411.0
2018-01-10 10:55:00,40.58,40.67,40.57,40.66,116346.0,33.9299,34.0051,33.9215,33.9968,116346.0
2018-01-10 11:00:00,40.66,40.71,40.63,40.7,217263.0,33.9968,34.0386,33.9717,34.0302,217263.0
2018-01-10 11:05:00,40.71,40.78,40.69,40.77,156787.0,34.0386,34.0971,34.0218,34.0887,156787.0
2018-01-10 11:10:00,40.76,40.77,40.71,40.72,167141.0,34.0804,34.0887,34.0386,34.0469,167141.0
2018-01-10 11:15:00,40.71,40.75,40.71,40.73,62906.0,34.0386,34.072,34.0386,34.0553,62906.0
2018-01-10 11:20:00,40.72,40.72,40.67,40.69,73598.0,34.0469,34.0469,34.0051,34.0218,73598.0
2018-01-10 11:25:00,40.69,40.78,40.65,40.77,154608.0,34.0218,34.0971,33.9884,34.0887,154608.0
2018-01-10 11:30:00,40.77,40.79,40.72,40.77,65113.0,34.0887,34.1055,34.0469,34.0887,65113.0
2018-01-10 11:35:00,40.76,40.78,40.71,40.74,447650.0,34.0804,34.0971,34.0386,34.0637,447650.0
2018-01-10 11:40:00,40.74,40.79,40.73,40.75,59813.0,34.0637,34.1055,34.0553,34.072,59813.0
2018-01-10 11:45:00,40.74,40.76,40.69,40.72,181096.0,34.0637,34.0804,34.0218,34.0469,181096.0
2018-01-10 11:50:00,40.71,40.72,40.67,40.7,116494.0,34.0386,34.0469,34.0051,34.0302,116494.0
2018-01-10 11:55:00,40.7,40.71,40.69,40.7,185106.0,34.0302,34.0386,34.0218,34.0302,185106.0
2018-01-10 12:00:00,40.69,40.7,40.67,40.68,28711.0,34.0218,34.0302,34.0051,34.0135,28711.0
2018-01-10 12:05:00,40.68,40.76,40.67,40.74,75424.0,34.0135,34.0804,34.0051,34.0637,75424.0
2018-01-10 12:10:00,40.74,40.78,40.73,40.77,50863.0,34.0637,34.0971,34.0553,34.0887,50863.0
2018-01-10 12:15:00,40.77,40.8,40.75,40.78,77820.0,34.0887,34.1138,34.072,34.0971,77820.0
2018-01-10 12:20:00,40.77,40.83,40.77,40.83,93320.0,34.0887,34.1389,34.0887,34.1389,93320.0
2018-01-10 12:25:00,40.83,40.83,40.74,40.74,184032.0,34.1389,34.1389,34.0637,34.0637,184032.0
2018-01-10 12:30:00,40.73,40.76,40.72,40.73,127336.0,34.0553,34.0804,34.0469,34.0553,127336.0
2018-01-10 12:35:00,40.73,40.8,40.72,40.79,153055.0,34.0553,34.1138,34.0469,34.1055,153055.0
2018-01-10 12:40:00,40.79,40.82,40.77,40.8,239745.0,34.1055,34.1305,34.0887,34.1138,239745.0
2018-01-10 12:45:00,40.8,40.81,40.78,40.8,138570.0,34.1138,34.1222,34.0971,34.1138,138570.0
2018-01-10 12:50:00,40.8,40.81,40.79,40.8,60568.0,34.1138,34.1222,34.1055,34.1138,60568.0
2018-01-10 12:55:00,40.8,40.81,40.79,40.8,53029.0,34.1138,34.1222,34.1055,34.1138,53029.0
2018-01-10 13:00:00,40.8,40.81,40.77,40.78,69191.0,34.1138,34.1222,34.0887,34.0971,69191.0
2018-01-10 13:05:00,40.78,40.8,40.78,40.8,23048.0,34.0971,34.1138,34.0971,34.1138,23048.0
2018-01-10 13:10:00,40.79,40.81,40.78,40.8,166715.0,34.1055,34.1222,34.0971,34.1138,166715.0
2018-01-10 13:15:00,40.8,40.8,40.75,40.77,42206.0,34.1138,34.1138,34.072,34.0887,42206.0
2018-01-10 13:20:00,40.77,40.79,40.75,40.77,64796.0,34.0887,34.1055,34.072,34.0887,64796.0
2018-01-10 13:25:00,40.77,40.77,40.76,40.77,20080.0,34.0887,34.0887,34.0804,34.0887,20080.0
2018-01-10 13:30:00,40.76,40.77,40.72,40.74,59851.0,34.0804,34.0887,34.0469,34.0637,59851.0
2018-01-10 13:35:00,40.74,40.77,40.74,40.75,52931.0,34.0637,34.0887,34.0637,34.072,52931.0
2018-01-10 13:40:00,40.75,40.77,40.73,40.76,49695.0,34.072,34.0887,34.0553,34.0804,49695.0
2018-01-10 13:45:00,40.75,40.79,40.75,40.79,55850.0,34.072,34.1055,34.072,34.1055,55850.0
2018-01-10 13:50:00,40.78,40.89,40.77,40.89,176109.0,34.0971,34.1891,34.0887,34.1891,176109.0
2018-01-10 13:55:00,40.89,40.9,40.81,40.83,123466.0,34.1891,34.1974,34.1222,34.1389,123466.0
2018-01-10 14:00:00,40.84,40.86,40.82,40.84,117473.0,34.1473,34.164,34.1305,34.1473,117473.0
2018-01-10 14:05:00,40.83,40.83,40.81,40.82,52316.0,34.1389,34.1389,34.1222,34.1305,52316.0
2018-01-10 14:10:00,40.82,40.82,40.77,40.77,80145.0,34.1305,34.1305,34.0887,34.0887,80145.0
2018-01-10 14:15:00,40.78,40.81,40.76,40.76,381135.0,34.0971,34.1222,34.0804,34.0804,381135.0
2018-01-10 14:20:00,40.77,40.77,40.74,40.74,110815.0,34.0887,34.0887,34.0637,34.0637,110815.0
2018-01-10 14:25:00,40.74,40.76,40.73,40.74,132395.0,34.0637,34.0804,34.0553,34.0637,132395.0
2018-01-10 14:30:00,40.75,40.75,40.69,40.72,163796.0,34.072,34.072,34.0218,34.0469,163796.0
2018-01-10 14:35:00,40.72,40.74,40.7,40.71,72017.0,34.0469,34.0637,34.0302,34.0386,72017.0
2018-01-10 14:40:00,40.71,40.72,40.68,40.71,124395.0,34.0386,34.0469,34.0135,34.0386,124395.0
2018-01-10 14:45:00,40.71,40.75,40.7,40.73,98166.0,34.0386,34.072,34.0302,34.0553,98166.0
2018-01-10 14:50:00,40.73,40.74,40.7,40.71,138010.0,34.0553,34.0637,34.0302,34.0386,138010.0
2018-01-10 14:55:00,40.7,40.72,40.68,40.71,185941.0,34.0302,34.0469,34.0135,34.0386,185941.0
2018-01-10 15:00:00,40.72,40.73,40.7,40.73,150996.0,34.0469,34.0553,34.0302,34.0553,150996.0
2018-01-10 15:05:00,40.72,40.76,40.72,40.75,186399.0,34.0469,34.0804,34.0469,34.072,186399.0
2018-01-10 15:10:00,40.75,40.76,40.72,40.73,71718.0,34.072,34.0804,34.0469,34.0553,71718.0
2018-01-10 15:15:00,40.73,40.73,40.7,40.71,225750.0,34.0553,34.0553,34.0302,34.0386,225750.0
2018-01-10 15:20:00,40.7,40.74,40.69,40.73,142354.0,34.0302,34.0637,34.0218,34.0553,142354.0
2018-01-10 15:25:00,40.73,40.76,40.73,40.75,205786.0,34.0553,34.0804,34.0553,34.072,205786.0
2018-01-10 15:30:00,40.75,40.8,40.74,40.78,322947.0,34.072,34.1138,34.0637,34.0971,322947.0
2018-01-10 15:35:00,40.79,40.83,40.77,40.83,272518.0,34.1055,34.1389,34.0887,34.1389,272518.0
2018-01-10 15:40:00,40.83,40.96,40.81,40.93,495764.0,34.1389,34.2476,34.1222,34.2225,495764.0
2018-01-10 15:45:00,40.93,41.05,40.92,41.0,1108824.0,34.2225,34.3229,34.2142,34.281,1108824.0
2018-01-10 15:50:00,41.0,41.11,41.0,41.11,903318.0,34.281,34.373,34.281,34.373,903318.0
2018-01-10 15:55:00,41.11,41.17,41.05,41.09,1612912.0,34.373,34.4232,34.3229,34.3563,1612912.0
2018-01-11 09:30:00,41.2,41.68,41.14,41.45,1044963.0,34.4483,34.8496,34.3981,34.6573,1044963.0
2018-01-11 09:35:00,41.45,41.5,41.3,41.47,349181.0,34.6573,34.6991,34.5319,34.674,349181.0
2018-01-11 09:40:00,41.48,41.52,41.37,41.46,153770.0,34.6824,34.7158,34.5904,34.6657,153770.0
2018-01-11 09:45:00,41.45,41.57,41.43,41.54,308449.0,34.6573,34.7576,34.6406,34.7326,308449.0
2018-01-11 09:50:00,41.54,41.57,41.49,41.5,288964.0,34.7326,34.7576,34.6907,34.6991,288964.0
2018-01-11 09:55:00,41.5,41.55,41.44,41.55,175251.0,34.6991,34.7409,34.6489,34.7409,175251.0
2018-01-11 10:00:00,41.55,41.73,41.53,41.58,283413.0,34.7409,34.8914,34.7242,34.766,283413.0
2018-01-11 10:05:00,41.58,41.68,41.57,41.64,374151.0,34.766,34.8496,34.7576,34.8162,374151.0
2018-01-11 10:10:00,41.65,41.65,41.51,41.59,229106.0,34.8245,34.8245,34.7075,34.7744,229106.0
2018-01-11 10:15:00,41.58,41.59,41.51,41.58,214318.0,34.766,34.7744,34.7075,34.766,214318.0
2018-01-11 10:20:00,41.58,41.58,41.54,41.56,270469.0,34.766,34.766,34.7326,34.7493,270469.0
2018-01-11 10:25:00,41.55,41.62,41.51,41.59,227467.0,34.7409,34.7994,34.7075,34.7744,227467.0
2018-01-11 10:30:00,41.6,41.6,41.48,41.49,306984.0,34.7827,34.7827,34.6824,34.6907,306984.0
2018-01-11 10:35:00,41.48,41.56,41.45,41.56,148973.0,34.6824,34.7493,34.6573,34.7493,148973.0
2018-01-11 10:40:00,41.56,41.62,41.55,41.62,196785.0,34.7493,34.7994,34.7409,34.7994,196785.0
2018-01-11 10:45:00,41.62,41.77,41.61,41.74,209180.0,34.7994,34.9249,34.7911,34.8998,209180.0
2018-01-11 10:50:00,41.75,41.79,41.69,41.78,185095.0,34.9081,34.9416,34.858,34.9332,185095.0
2018-01-11 10:55:00,41.77,41.78,41.71,41.75,388866.0,34.9249,34.9332,34.8747,34.9081,388866.0
2018-01-11 11:00:00,41.75,41.82,41.71,41.71,327523.0,34.9081,34.9667,34.8747,34.8747,327523.0
2018-01-11 11:05:00,41.7,41.77,41.69,41.74,107530.0,34.8663,34.9249,34.858,34.8998,107530.0
2018-01-11 11:10:00,41.74,41.74,41.66,41.71,220339.0,34.8998,34.8998,34.8329,34.8747,220339.0
2018-01-11 11:15:00,41.71,41.72,41.6,41.65,218492.0,34.8747,34.8831,34.7827,34.8245,218492.0
2018-01-11 11:20:00,41.64,41.67,41.61,41.61,116092.0,34.8162,34.8412,34.7911,34.7911,116092.0
2018-01-11 11:25:00,41.62,41.64,41.57,41.63,571016.0,34.7994,34.8162,34.7576,34.8078,571016.0
2018-01-11 11:30:00,41.63,41.79,41.63,41.7,373181.0,34.8078,34.9416,34.8078,34.8663,373181.0
2018-01-11 11:35:00,41.69,41.84,41.68,41.84,108445.0,34.858,34.9834,34.8496,34.9834,108445.0
2018-01-11 11:40:00,41.84,41.84,41.7,41.76,369480.0,34.9834,34.9834,34.8663,34.9165,369480.0
2018-01-11 11:45:00,41.75,41.78,41.71,41.73,132656.0,34.9081,34.9332,34.8747,34.8914,132656.0
2018-01-11 11:50:00,41.73,41.76,41.68,41.75,106544.0,34.8914,34.9165,34.8496,34.9081,106544.0
2018-01-11 11:55:00,41.76,41.84,41.75,41.82,77961.0,34.9165,34.9834,34.9081,34.9667,77961.0
2018-01-11 12:00:00,41.82,41.82,41.78,41.81,282171.0,34.9667,34.9667,34.9332,34.9583,282171.0
2018-01-11 12:05:00,41.81,41.82,41.76,41.78,94325.0,34.9583,34.9667,34.9165,34.9332,94325.0
2018-01-11 12:10:00,41.78,41.95,41.77,41.89,248613.0,34.9332,35.0754,34.9249,35.0252,248613.0
2018-01-11 12:15:00,41.89,41.92,41.85,41.85,175838.0,35.0252,35.0503,34.9917,34.9917,175838.0
2018-01-11 12:20:00,41.85,41.88,41.82,41.84,297741.0,34.9917,35.0168,34.9667,34.9834,297741.0
2018-01-11 12:25:00,41.84,41.95,41.84,41.91,241722.0,34.9834,35.0754,34.9834,35.0419,241722.0
2018-01-11 12:30:00,41.91,42.03,41.88,42.02,605977.0,35.0419,35.1423,35.0168,35.1339,605977.0
2018-01-11 12:35:00,42.01,42.16,42.01,42.12,303660.0,35.1255,35.2509,35.1255,35.2175,303660.0
2018-01-11 12:40:00,42.12,42.32,42.07,42.25,407780.0,35.2175,35.3847,35.1757,35.3262,407780.0
2018-01-11 12:45:00,42.25,42.28,42.16,42.25,385640.0,35.3262,35.3513,35.2509,35.3262,385640.0
2018-01-11 12:50:00,42.25,42.34,42.21,42.29,1110338.0,35.3262,35.4014,35.2928,35.3596,1110338.0
2018-01-11 12:55:00,42.29,42.3,42.12,42.25,610923.0,35.3596,35.368,35.2175,35.3262,610923.0
2018-01-11 13:00:00,42.25,42.26,42.17,42.2,366057.0,35.3262,35.3346,35.2593,35.2844,366057.0
2018-01-11 13:05:00,42.21,42.28,42.13,42.26,329589.0,35.2928,35.3513,35.2259,35.3346,329589.0
2018-01-11 13:10:00,42.26,42.27,42.2,42.25,196254.0,35.3346,35.3429,35.2844,35.3262,196254.0
2018-01-11 13:15:00,42.25,42.26,42.18,42.21,247383.0,35.3262,35.3346,35.2677,35.2928,247383.0
2018-01-11 13:20:00,42.21,42.26,42.2,42.26,269748.0,35.2928,35.3346,35.2844,35.3346,269748.0
2018-01-11 13:25:00,42.26,42.32,42.24,42.29,316760.0,35.3346,35.3847,35.3178,35.3596,316760.0
2018-01-11 13:30:00,42.29,42.38,42.28,42.35,494689.0,35.3596,35.4349,35.3513,35.4098,494689.0
2018-01-11 13:35:00,42.35,42.51,42.32,42.43,524488.0,35.4098,35.5436,35.3847,35.4767,524488.0
2018-01-11 13:40:00,42.43,42.51,42.38,42.5,300872.0,35.4767,35.5436,35.4349,35.5352,300872.0
2018-01-11 13:45:00,42.5,42.51,42.43,42.44,250416.0,35.5352,35.5436,35.4767,35.4851,250416.0
2018-01-11 13:50:00,42.43,42.5,42.43,42.5,459912.0,35.4767,35.5352,35.4767,35.5352,459912.0
2018-01-11 13:55:00,42.5,42.52,42.49,42.5,486839.0,35.5352,35.552,35.5269,35.5352,486839.0
2018-01-11 14:00:00,42.51,42.58,42.48,42.49,356626.0,35.5436,35.6021,35.5185,35.5269,356626.0
2018-01-11 14:05:00,42.49,42.58,42.47,42.47,326570.0,35.5269,35.6021,35.5101,35.5101,326570.0
2018-01-11 14:10:00,42.47,42.53,42.46,42.47,599097.0,35.5101,35.5603,35.5018,35.5101,599097.0
2018-01-11 14:15:00,42.47,42.53,42.46,42.48,387119.0,35.5101,35.5603,35.5018,35.5185,387119.0
2018-01-11 14:20:00,42.48,42.5,42.35,42.35,425533.0,35.5185,35.5352,35.4098,35.4098,425533.0
2018-01-11 14:25:00,42.34,42.37,42.29,42.33,290298.0,35.4014,35.4265,35.3596,35.3931,290298.0
2018-01-11 14:30:00,42.33,42.33,42.24,42.29,1094615.0,35.3931,35.3931,35.3178,35.3596,1094615.0
2018-01-11 14:35:00,42.29,42.3,42.24,42.26,301867.0,35.3596,35.368,35.3178,35.3346,301867.0
2018-01-11 14:40:00,42.26,42.27,42.23,42.26,384539.0,35.3346,35.3429,35.3095,35.3346,384539.0
2018-01-11 14:45:00,42.26,42.32,42.24,42.31,278919.0,35.3346,35.3847,35.3178,35.3764,278919.0
2018-01-11 14:50:00,42.31,42.41,42.31,42.33,511311.0,35.3764,35.46,35.3764,35.3931,511311.0
2018-01-11 14:55:00,42.33,42.49,42.32,42.39,255193.0,35.3931,35.5269,35.3847,35.4433,255193.0
2018-01-11 15:00:00,42.39,42.45,42.38,42.41,339449.0,35.4433,35.4934,35.4349,35.46,339449.0
2018-01-11 15:05:00,42.42,42.48,42.41,42.48,327349.0,35.4683,35.5185,35.46,35.5185,327349.0
2018-01-11 15:10:00,42.47,42.49,42.47,42.48,265686.0,35.5101,35.5269,35.5101,35.5185,265686.0
2018-01-11 15:15:00,42.48,42.49,42.47,42.48,454405.0,35.5185,35.5269,35.5101,35.5185,454405.0
2018-01-11 15:20:00,42.48,42.49,42.36,42.4,745346.0,35.5185,35.5269,35.4182,35.4516,745346.0
2018-01-11 15:25:00,42.4,42.46,42.39,42.46,241593.0,35.4516,35.5018,35.4433,35.5018,241593.0
2018-01-11 15:30:00,42.46,42.52,42.45,42.51,519238.0,35.5018,35.552,35.4934,35.5436,519238.0
2018-01-11 15:35:00,42.51,42.54,42.49,42.51,708308.0,35.5436,35.5687,35.5269,35.5436,708308.0
2018-01-11 15:40:00,42.51,42.56,42.48,42.51,1076167.0,35.5436,35.5854,35.5185,35.5436,1076167.0
2018-01-11 15:45:00,42.5,42.52,42.39,42.43,1285380.0,35.5352,35.552,35.4433,35.4767,1285380.0
2018-01-11 15:50:00,42.44,42.59,42.44,42.58,1051882.0,35.4851,35.6105,35.4851,35.6021,1051882.0
2018-01-11 15:55:00,42.58,42.67,42.56,42.6,2680979.0,35.6021,35.6774,35.5854,35.6188,2680979.0
2018-01-12 09:30:00,42.57,42.71,42.39,42.5,611777.0,35.5938,35.7108,35.4433,35.5352,611777.0
2018-01-12 09:35:00,42.51,42.56,42.37,42.39,486730.0,35.5436,35.5854,35.4265,35.4433,486730.0
2018-01-12 09:40:00,42.39,42.42,42.23,42.36,234683.0,35.4433,35.4683,35.3095,35.4182,234683.0
2018-01-12 09:45:00,42.34,42.36,42.13,42.22,268853.0,35.4014,35.4182,35.2259,35.3011,268853.0
2018-01-12 09:50:00,42.22,42.28,42.16,42.26,196325.0,35.3011,35.3513,35.2509,35.3346,196325.0
2018-01-12 09:55:00,42.26,42.38,42.25,42.29,409205.0,35.3346,35.4349,35.3262,35.3596,409205.0
2018-01-12 10:00:00,42.29,42.29,42.23,42.27,182785.0,35.3596,35.3596,35.3095,35.3429,182785.0
2018-01-12 10:05:00,42.27,42.31,42.23,42.3,302783.0,35.3429,35.3764,35.3095,35.368,302783.0
2018-01-12 10:10:00,42.31,42.33,41.93,42.04,500755.0,35.3764,35.3931,35.0586,35.1506,500755.0
2018-01-12 10:15:00,42.04,42.18,42.03,42.11,156901.0,35.1506,35.2677,35.1423,35.2091,156901.0
2018-01-12 10:20:00,42.1,42.16,42.08,42.09,135274.0,35.2008,35.2509,35.1841,35.1924,135274.0
2018-01-12 10:25:00,42.09,42.16,42.09,42.12,153419.0,35.1924,35.2509,35.1924,35.2175,153419.0
2018-01-12 10:30:00,42.12,42.15,42.09,42.1,126473.0,35.2175,35.2426,35.1924,35.2008,126473.0
2018-01-12 10:35:00,42.11,42.22,42.09,42.21,167281.0,35.2091,35.3011,35.1924,35.2928,167281.0
2018-01-12 10:40:00,42.2,42.28,42.18,42.26,240796.0,35.2844,35.3513,35.2677,35.3346,240796.0
2018-01-12 10:45:00,42.26,42.27,42.15,42.18,380744.0,35.3346,35.3429,35.2426,35.2677,380744.0
2018-01-12 10:50:00,42.18,42.19,42.13,42.17,148073.0,35.2677,35.276,35.2259,35.2593,148073.0
2018-01-12 10:55:00,42.17,42.18,42.11,42.14,99417.0,35.2593,35.2677,35.2091,35.2342,99417.0
2018-01-12 11:00:00,42.14,42.21,42.13,42.21,113764.0,35.2342,35.2928,35.2259,35.2928,113764.0
2018-01-12 11:05:00,42.21,42.24,42.18,42.19,135311.0,35.2928,35.3178,35.2677,35.276,135311.0
2018-01-12 11:10:00,42.2,42.23,42.14,42.18,119962.0,35.2844,35.3095,35.2342,35.2677,119962.0
2018-01-12 11:15:00,42.18,42.22,42.17,42.2,146608.0,35.2677,35.3011,35.2593,35.2844,146608.0
2018-01-12 11:20:00,42.2,42.27,42.19,42.2,170031.0,35.2844,35.3429,35.276,35.2844,170031.0
2018-01-12 11:25:00,42.2,42.24,42.2,42.22,91603.0,35.2844,35.3178,35.2844,35.3011,91603.0
2018-01-12 11:30:00,42.22,42.22,42.19,42.2,130474.0,35.3011,35.3011,35.276,35.2844,130474.0
2018-01-12 11:35:00,42.2,42.22,42.19,42.2,99332.0,35.2844,35.3011,35.276,35.2844,99332.0
2018-01-12 11:40:00,42.2,42.22,42.17,42.19,86369.0,35.2844,35.3011,35.2593,35.276,86369.0
2018-01-12 11:45:00,42.19,42.22,42.18,42.21,164328.0,35.276,35.3011,35.2677,35.2928,164328.0
2018-01-12 11:50:00,42.21,42.24,42.18,42.21,96822.0,35.2928,35.3178,35.2677,35.2928,96822.0
2018-01-12 11:55:00,42.22,42.23,42.2,42.22,100623.0,35.3011,35.3095,35.2844,35.3011,100623.0
2018-01-12 12:00:00,42.22,42.26,42.21,42.22,110171.0,35.3011,35.3346,35.2928,35.3011,110171.0
2018-01-12 12:05:00,42.23,42.25,42.2,42.24,320822.0,35.3095,35.3262,35.2844,35.3178,320822.0
2018-01-12 12:10:00,42.23,42.25,42.22,42.23,97585.0,35.3095,35.3262,35.3011,35.3095,97585.0
2018-01-12 12:15:00,42.23,42.24,42.22,42.23,80769.0,35.3095,35.3178,35.3011,35.3095,80769.0
2018-01-12 12:20:00,42.23,42.26,42.19,42.22,494473.0,35.3095,35.3346,35.276,35.3011,494473.0
2018-01-12 12:25:00,42.23,42.23,42.21,42.23,262082.0,35.3095,35.3095,35.2928,35.3095,262082.0
2018-01-12 12:30:00,42.23,42.23,42.21,42.22,118634.0,35.3095,35.3095,35.2928,35.3011,118634.0
2018-01-12 12:35:00,42.21,42.27,42.21,42.27,85750.0,35.2928,35.3429,35.2928,35.3429,85750.0
2018-01-12 12:40:00,42.27,42.29,42.25,42.26,149469.0,35.3429,35.3596,35.3262,35.3346,149469.0
2018-01-12 12:45:00,42.26,42.27,42.24,42.25,311078.0,35.3346,35.3429,35.3178,35.3262,311078.0
2018-01-12 12:50:00,42.25,42.3,42.24,42.27,130682.0,35.3262,35.368,35.3178,35.3429,130682.0
2018-01-12 12:55:00,42.27,42.3,42.27,42.3,46241.0,35.3429,35.368,35.3429,35.368,46241.0
2018-01-12 13:00:00,42.3,42.3,42.28,42.29,155587.0,35.368,35.368,35.3513,35.3596,155587.0
2018-01-12 13:05:00,42.29,42.3,42.28,42.29,79096.0,35.3596,35.368,35.3513,35.3596,79096.0
2018-01-12 13:10:00,42.29,42.29,42.27,42.28,48714.0,35.3596,35.3596,35.3429,35.3513,48714.0
2018-01-12 13:15:00,42.27,42.27,42.24,42.25,133254.0,35.3429,35.3429,35.3178,35.3262,133254.0
2018-01-12 13:20:00,42.25,42.29,42.24,42.27,101397.0,35.3262,35.3596,35.3178,35.3429,101397.0
2018-01-12 13:25:00,42.28,42.29,42.27,42.29,41053.0,35.3513,35.3596,35.3429,35.3596,41053.0
2018-01-12 13:30:00,42.29,42.3,42.27,42.28,68335.0,35.3596,35.368,35.3429,35.3513,68335.0
2018-01-12 13:35:00,42.28,42.3,42.26,42.26,65395.0,35.3513,35.368,35.3346,35.3346,65395.0
2018-01-12 13:40:00,42.27,42.3,42.26,42.29,120525.0,35.3429,35.368,35.3346,35.3596,120525.0
2018-01-12 13:45:00,42.3,42.3,42.26,42.26,132423.0,35.368,35.368,35.3346,35.3346,132423.0
2018-01-12 13:50:00,42.25,42.28,42.25,42.26,109854.0,35.3262,35.3513,35.3262,35.3346,109854.0
2018-01-12 13:55:00,42.27,42.27,42.23,42.25,180713.0,35.3429,35.3429,35.3095,35.3262,180713.0
2018-01-12 14:00:00,42.25,42.26,42.2,42.25,168152.0,35.3262,35.3346,35.2844,35.3262,168152.0
2018-01-12 14:05:00,42.25,42.27,42.23,42.27,145578.0,35.3262,35.3429,35.3095,35.3429,145578.0
2018-01-12 14:10:00,42.27,42.28,42.24,42.25,181315.0,35.3429,35.3513,35.3178,35.3262,181315.0
2018-01-12 14:15:00,42.25,42.28,42.23,42.26,163776.0,35.3262,35.3513,35.3095,35.3346,163776.0
2018-01-12 14:20:00,42.26,42.28,42.23,42.28,109501.0,35.3346,35.3513,35.3095,35.3513,109501.0
2018-01-12 14:25:00,42.27,42.3,42.27,42.29,74394.0,35.3429,35.368,35.3429,35.3596,74394.0
2018-01-12 14:30:00,42.29,42.3,42.25,42.26,147054.0,35.3596,35.368,35.3262,35.3346,147054.0
2018-01-12 14:35:00,42.26,42.28,42.24,42.27,219863.0,35.3346,35.3513,35.3178,35.3429,219863.0
2018-01-12 14:40:00,42.27,42.28,42.24,42.26,108483.0,35.3429,35.3513,35.3178,35.3346,108483.0
2018-01-12 14:45:00,42.26,42.29,42.25,42.26,92649.0,35.3346,35.3596,35.3262,35.3346,92649.0
2018-01-12 14:50:00,42.27,42.28,42.24,42.27,138306.0,35.3429,35.3513,35.3178,35.3429,138306.0
2018-01-12 14:55:00,42.27,42.28,42.25,42.28,165032.0,35.3429,35.3513,35.3262,35.3513,165032.0
2018-01-12 15:00:00,42.28,42.3,42.27,42.29,111296.0,35.3513,35.368,35.3429,35.3596,111296.0
2018-01-12 15:05:00,42.3,42.3,42.28,42.3,153513.0,35.368,35.368,35.3513,35.368,153513.0
2018-01-12 15:10:00,42.3,42.3,42.25,42.29,145608.0,35.368,35.368,35.3262,35.3596,145608.0
2018-01-12 15:15:00,42.29,42.3,42.28,42.29,157744.0,35.3596,35.368,35.3513,35.3596,157744.0
2018-01-12 15:20:00,42.29,42.32,42.28,42.32,186705.0,35.3596,35.3847,35.3513,35.3847,186705.0
2018-01-12 15:25:00,42.32,42.32,42.29,42.29,133468.0,35.3847,35.3847,35.3596,35.3596,133468.0
2018-01-12 15:30:00,42.3,42.41,42.29,42.41,293242.0,35.368,35.46,35.3596,35.46,293242.0
2018-01-12 15:35:00,42.41,42.43,42.37,42.41,284645.0,35.46,35.4767,35.4265,35.46,284645.0
2018-01-12 15:40:00,42.41,42.42,42.38,42.41,327295.0,35.46,35.4683,35.4349,35.46,327295.0
2018-01-12 15:45:00,42.41,42.53,42.41,42.53,381727.0,35.46,35.5603,35.46,35.5603,381727.0
2018-01-12 15:50:00,42.55,42.55,42.45,42.51,532310.0,35.577,35.577,35.4934,35.5436,532310.0
2018-01-12 15:55:00,42.51,42.52,42.38,42.43,1092567.0,35.5436,35.552,35.4349,35.4767,1092567.0
2018-01-16 09:30:00,42.59,42.59,42.23,42.28,488275.0,35.6105,35.6105,35.3095,35.3513,488275.0
2018-01-16 09:35:00,42.29,42.34,42.17,42.32,245127.0,35.3596,35.4014,35.2593,35.3847,245127.0
2018-01-16 09:40:00,42.32,42.38,42.27,42.36,197694.0,35.3847,35.4349,35.3429,35.4182,197694.0
2018-01-16 09:45:00,42.35,42.37,42.25,42.31,189935.0,35.4098,35.4265,35.3262,35.3764,189935.0
2018-01-16 09:50:00,42.32,42.39,42.28,42.3,271949.0,35.3847,35.4433,35.3513,35.368,271949.0
2018-01-16 09:55:00,42.3,42.4,42.3,42.39,191371.0,35.368,35.4516,35.368,35.4433,191371.0
2018-01-16 10:00:00,42.39,42.44,42.32,42.37,160597.0,35.4433,35.4851,35.3847,35.4265,160597.0
2018-01-16 10:05:00,42.36,42.42,42.29,42.31,330151.0,35.4182,35.4683,35.3596,35.3764,330151.0
2018-01-16 10:10:00,42.3,42.35,42.26,42.29,151204.0,35.368,35.4098,35.3346,35.3596,151204.0
2018-01-16 10:15:00,42.29,42.29,42.24,42.26,164952.0,35.3596,35.3596,35.3178,35.3346,164952.0
2018-01-16 10:20:00,42.26,42.26,42.16,42.18,303913.0,35.3346,35.3346,35.2509,35.2677,303913.0
2018-01-16 10:25:00,42.18,42.25,42.17,42.2,300840.0,35.2677,35.3262,35.2593,35.2844,300840.0
2018-01-16 10:30:00,42.2,42.23,42.15,42.17,252699.0,35.2844,35.3095,35.2426,35.2593,252699.0
2018-01-16 10:35:00,42.16,42.29,42.11,42.28,332805.0,35.2509,35.3596,35.2091,35.3513,332805.0
2018-01-16 10:40:00,42.28,42.34,42.18,42.28,360398.0,35.3513,35.4014,35.2677,35.3513,360398.0
2018-01-16 10:45:00,42.28,42.32,42.24,42.25,155966.0,35.3513,35.3847,35.3178,35.3262,155966.0
2018-01-16 10:50:00,42.26,42.27,42.19,42.21,180579.0,35.3346,35.3429,35.276,35.2928,180579.0
2018-01-16 10:55:00,42.2,42.24,42.15,42.18,221421.0,35.2844,35.3178,35.2426,35.2677,221421.0
2018-01-16 11:00:00,42.19,42.23,42.15,42.21,221537.0,35.276,35.3095,35.2426,35.2928,221537.0
2018-01-16 11:05:00,42.2,42.21,42.15,42.16,107545.0,35.2844,35.2928,35.2426,35.2509,107545.0
2018-01-16 11:10:00,42.16,42.21,42.12,42.13,200419.0,35.2509,35.2928,35.2175,35.2259,200419.0
2018-01-16 11:15:00,42.12,42.17,42.08,42.16,177965.0,35.2175,35.2593,35.1841,35.2509,177965.0
2018-01-16 11:20:00,42.16,42.24,42.14,42.22,245739.0,35.2509,35.3178,35.2342,35.3011,245739.0
2018-01-16 11:25:00,42.22,42.26,42.19,42.25,153888.0,35.3011,35.3346,35.276,35.3262,153888.0
2018-01-16 11:30:00,42.25,42.29,42.23,42.27,111405.0,35.3262,35.3596,35.3095,35.3429,111405.0
2018-01-16 11:35:00,42.26,42.27,42.24,42.25,72591.0,35.3346,35.3429,35.3178,35.3262,72591.0
2018-01-16 11:40:00,42.25,42.26,42.2,42.2,113608.0,35.3262,35.3346,35.2844,35.2844,113608.0
2018-01-16 11:45:00,42.2,42.24,42.19,42.23,126492.0,35.2844,35.3178,35.276,35.3095,126492.0
2018-01-16 11:50:00,42.23,42.23,42.18,42.21,116142.0,35.3095,35.3095,35.2677,35.2928,116142.0
2018-01-16 11:55:00,42.21,42.23,42.19,42.21,152373.0,35.2928,35.3095,35.276,35.2928,152373.0
2018-01-16 12:00:00,42.21,42.25,42.19,42.23,105085.0,35.2928,35.3262,35.276,35.3095,105085.0
2018-01-16 12:05:00,42.23,42.24,42.18,42.21,104319.0,35.3095,35.3178,35.2677,35.2928,104319.0
2018-01-16 12:10:00,42.21,42.22,42.19,42.2,103701.0,35.2928,35.3011,35.276,35.2844,103701.0
2018-01-16 12:15:00,42.21,42.23,42.2,42.23,92017.0,35.2928,35.3095,35.2844,35.3095,92017.0
2018-01-16 12:20:00,42.22,42.23,42.14,42.15,143878.0,35.3011,35.3095,35.2342,35.2426,143878.0
2018-01-16 12:25:00,42.16,42.17,42.09,42.11,87134.0,35.2509,35.2593,35.1924,35.2091,87134.0
2018-01-16 12:30:00,42.11,42.12,42.02,42.02,104017.0,35.2091,35.2175,35.1339,35.1339,104017.0
2018-01-16 12:35:00,42.02,42.05,42.0,42.02,129980.0,35.1339,35.159,35.1172,35.1339,129980.0
2018-01-16 12:40:00,42.01,42.02,41.94,41.95,95735.0,35.1255,35.1339,35.067,35.0754,95735.0
2018-01-16 12:45:00,41.95,42.0,41.94,42.0,183445.0,35.0754,35.1172,35.067,35.1172,183445.0
2018-01-16 12:50:00,42.0,42.0,41.93,41.96,143512.0,35.1172,35.1172,35.0586,35.0837,143512.0
2018-01-16 12:55:00,41.95,41.99,41.94,41.98,50294.0,35.0754,35.1088,35.067,35.1004,50294.0
2018-01-16 13:00:00,41.98,41.98,41.94,41.95,121685.0,35.1004,35.1004,35.067,35.0754,121685.0
2018-01-16 13:05:00,41.94,42.04,41.92,42.04,156539.0,35.067,35.1506,35.0503,35.1506,156539.0
2018-01-16 13:10:00,42.04,42.12,42.03,42.09,110384.0,35.1506,35.2175,35.1423,35.1924,110384.0
2018-01-16 13:15:00,42.09,42.12,42.05,42.07,83081.0,35.1924,35.2175,35.159,35.1757,83081.0
2018-01-16 13:20:00,42.07,42.07,42.01,42.02,71693.0,35.1757,35.1757,35.1255,35.1339,71693.0
2018-01-16 13:25:00,42.03,42.04,41.99,42.03,157234.0,35.1423,35.1506,35.1088,35.1423,157234.0
2018-01-16 13:30:00,42.04,42.06,41.99,42.01,92108.0,35.1506,35.1673,35.1088,35.1255,92108.0
2018-01-16 13:35:00,42.0,42.01,41.98,42.0,69116.0,35.1172,35.1255,35.1004,35.1172,69116.0
2018-01-16 13:40:00,42.0,42.01,41.94,41.95,166069.0,35.1172,35.1255,35.067,35.0754,166069.0
2018-01-16 13:45:00,41.95,41.99,41.94,41.98,85546.0,35.0754,35.1088,35.067,35.1004,85546.0
2018-01-16 13:50:00,41.98,41.98,41.93,41.95,113284.0,35.1004,35.1004,35.0586,35.0754,113284.0
2018-01-16 13:55:00,41.95,41.97,41.88,41.95,159975.0,35.0754,35.0921,35.0168,35.0754,159975.0
2018-01-16 14:00:00,41.95,41.99,41.92,41.98,106621.0,35.0754,35.1088,35.0503,35.1004,106621.0
2018-01-16 14:05:00,41.98,42.05,41.98,42.03,151851.0,35.1004,35.159,35.1004,35.1423,151851.0
2018-01-16 14:10:00,42.02,42.1,42.02,42.08,159892.0,35.1339,35.2008,35.1339,35.1841,159892.0
2018-01-16 14:15:00,42.08,42.09,42.01,42.07,210411.0,35.1841,35.1924,35.1255,35.1757,210411.0
2018-01-16 14:20:00,42.07,42.09,42.03,42.07,176394.0,35.1757,35.1924,35.1423,35.1757,176394.0
2018-01-16 14:25:00,42.06,42.07,42.02,42.05,155793.0,35.1673,35.1757,35.1339,35.159,155793.0
2018-01-16 14:30:00,42.05,42.08,42.0,42.02,158041.0,35.159,35.1841,35.1172,35.1339,158041.0
2018-01-16 14:35:00,42.01,42.02,41.97,41.98,162911.0,35.1255,35.1339,35.0921,35.1004,162911.0
2018-01-16 14:40:00,41.98,42.01,41.95,41.98,188808.0,35.1004,35.1255,35.0754,35.1004,188808.0
2018-01-16 14:45:00,41.97,42.01,41.92,41.97,228515.0,35.0921,35.1255,35.0503,35.0921,228515.0
2018-01-16 14:50:00,41.97,41.99,41.92,41.97,142999.0,35.0921,35.1088,35.0503,35.0921,142999.0
2018-01-16 14:55:00,41.96,41.99,41.91,41.96,134158.0,35.0837,35.1088,35.0419,35.0837,134158.0
2018-01-16 15:00:00,41.97,42.01,41.96,42.01,141450.0,35.0921,35.1255,35.0837,35.1255,141450.0
2018-01-16 15:05:00,42.01,42.01,41.95,42.0,155648.0,35.1255,35.1255,35.0754,35.1172,155648.0
2018-01-16 15:10:00,42.01,42.01,41.95,41.97,94684.0,35.1255,35.1255,35.0754,35.0921,94684.0
2018-01-16 15:15:00,41.96,41.97,41.88,41.91,134153.0,35.0837,35.0921,35.0168,35.0419,134153.0
2018-01-16 15:20:00,41.91,41.92,41.85,41.86,155347.0,35.0419,35.0503,34.9917,35.0001,155347.0
2018-01-16 15:25:00,41.87,41.92,41.85,41.91,141052.0,35.0085,35.0503,34.9917,35.0419,141052.0
2018-01-16 15:30:00,41.91,41.92,41.86,41.88,157911.0,35.0419,35.0503,35.0001,35.0168,157911.0
2018-01-16 15:35:00,41.88,41.92,41.85,41.88,159987.0,35.0168,35.0503,34.9917,35.0168,159987.0
2018-01-16 15:40:00,41.88,41.88,41.82,41.86,211511.0,35.0168,35.0168,34.9667,35.0001,211511.0
2018-01-16 15:45:00,41.86,41.88,41.79,41.82,269196.0,35.0001,35.0168,34.9416,34.9667,269196.0
2018-01-16 15:50:00,41.82,41.88,41.76,41.76,436540.0,34.9667,35.0168,34.9165,34.9165,436540.0
2018-01-16 15:55:00,41.76,41.83,41.75,41.81,999328.0,34.9165,34.975,34.9081,34.9583,999328.0
2018-01-17 09:30:00,42.05,42.21,41.67,41.7,365704.0,35.159,35.2928,34.8412,34.8663,365704.0
2018-01-17 09:35:00,41.69,41.75,41.62,41.68,161404.0,34.858,34.9081,34.7994,34.8496,161404.0
2018-01-17 09:40:00,41.67,41.73,41.59,41.71,171582.0,34.8412,34.8914,34.7744,34.8747,171582.0
2018-01-17 09:45:00,41.7,41.8,41.59,41.62,147993.0,34.8663,34.9499,34.7744,34.7994,147993.0
2018-01-17 09:50:00,41.62,41.63,41.55,41.59,187485.0,34.7994,34.8078,34.7409,34.7744,187485.0
2018-01-17 09:55:00,41.59,41.61,41.45,41.5,311374.0,34.7744,34.7911,34.6573,34.6991,311374.0
2018-01-17 10:00:00,41.51,41.64,41.5,41.55,228166.0,34.7075,34.8162,34.6991,34.7409,228166.0
2018-01-17 10:05:00,41.56,41.62,41.5,41.54,257494.0,34.7493,34.7994,34.6991,34.7326,257494.0
2018-01-17 10:10:00,41.55,41.58,41.42,41.5,215609.0,34.7409,34.766,34.6322,34.6991,215609.0
2018-01-17 10:15:00,41.5,41.61,41.49,41.57,166463.0,34.6991,34.7911,34.6907,34.7576,166463.0
2018-01-17 10:20:00,41.57,41.57,41.47,41.51,198087.0,34.7576,34.7576,34.674,34.7075,198087.0
2018-01-17 10:25:00,41.51,41.55,41.47,41.52,183602.0,34.7075,34.7409,34.674,34.7158,183602.0
2018-01-17 10:30:00,41.52,41.54,41.45,41.51,232927.0,34.7158,34.7326,34.6573,34.7075,232927.0
2018-01-17 10:35:00,41.5,41.53,41.43,41.45,212018.0,34.6991,34.7242,34.6406,34.6573,212018.0
2018-01-17 10:40:00,41.45,41.52,41.43,41.51,228669.0,34.6573,34.7158,34.6406,34.7075,228669.0
2018-01-17 10:45:00,41.51,41.58,41.49,41.57,281062.0,34.7075,34.766,34.6907,34.7576,281062.0
2018-01-17 10:50:00,41.57,41.57,41.44,41.46,215803.0,34.7576,34.7576,34.6489,34.6657,215803.0
2018-01-17 10:55:00,41.46,41.53,41.44,41.52,267098.0,34.6657,34.7242,34.6489,34.7158,267098.0
2018-01-17 11:00:00,41.52,41.52,41.44,41.44,115507.0,34.7158,34.7158,34.6489,34.6489,115507.0
2018-01-17 11:05:00,41.44,41.55,41.43,41.55,236899.0,34.6489,34.7409,34.6406,34.7409,236899.0
2018-01-17 11:10:00,41.54,41.57,41.52,41.55,170392.0,34.7326,34.7576,34.7158,34.7409,170392.0
2018-01-17 11:15:00,41.55,41.59,41.5,41.52,162213.0,34.7409,34.7744,34.6991,34.7158,162213.0
2018-01-17 11:20:00,41.52,41.54,41.46,41.47,117241.0,34.7158,34.7326,34.6657,34.674,117241.0
2018-01-17 11:25:00,41.47,41.52,41.46,41.48,253103.0,34.674,34.7158,34.6657,34.6824,253103.0
2018-01-17 11:30:00,41.49,41.52,41.47,41.5,191648.0,34.6907,34.7158,34.674,34.6991,191648.0
2018-01-17 11:35:00,41.5,41.51,41.4,41.44,145187.0,34.6991,34.7075,34.6155,34.6489,145187.0
2018-01-17 11:40:00,41.45,41.49,41.43,41.46,89083.0,34.6573,34.6907,34.6406,34.6657,89083.0
2018-01-17 11:45:00,41.47,41.48,41.42,41.46,104271.0,34.674,34.6824,34.6322,34.6657,104271.0
2018-01-17 11:50:00,41.46,41.51,41.45,41.51,116439.0,34.6657,34.7075,34.6573,34.7075,116439.0
2018-01-17 11:55:00,41.5,41.53,41.49,41.51,177597.0,34.6991,34.7242,34.6907,34.7075,177597.0
2018-01-17 12:00:00,41.52,41.52,41.44,41.48,181919.0,34.7158,34.7158,34.6489,34.6824,181919.0
2018-01-17 12:05:00,41.49,41.5,41.45,41.48,62197.0,34.6907,34.6991,34.6573,34.6824,62197.0
2018-01-17 12:10:00,41.48,41.49,41.45,41.45,67804.0,34.6824,34.6907,34.6573,34.6573,67804.0
2018-01-17 12:15:00,41.46,41.48,41.43,41.47,54727.0,34.6657,34.6824,34.6406,34.674,54727.0
2018-01-17 12:20:00,41.47,41.53,41.46,41.52,79065.0,34.674,34.7242,34.6657,34.7158,79065.0
2018-01-17 12:25:00,41.51,41.53,41.48,41.52,75752.0,34.7075,34.7242,34.6824,34.7158,75752.0
2018-01-17 12:30:00,41.52,41.6,41.51,41.57,88964.0,34.7158,34.7827,34.7075,34.7576,88964.0
2018-01-17 12:35:00,41.58,41.65,41.56,41.6,187699.0,34.766,34.8245,34.7493,34.7827,187699.0
2018-01-17 12:40:00,41.6,41.64,41.6,41.64,69068.0,34.7827,34.8162,34.7827,34.8162,69068.0
2018-01-17 12:45:00,41.63,41.64,41.6,41.64,72238.0,34.8078,34.8162,34.7827,34.8162,72238.0
2018-01-17 12:50:00,41.63,41.65,41.62,41.64,95167.0,34.8078,34.8245,34.7994,34.8162,95167.0
2018-01-17 12:55:00,41.65,41.66,41.62,41.65,162946.0,34.8245,34.8329,34.7994,34.8245,162946.0
2018-01-17 13:00:00,41.66,41.66,41.61,41.66,122791.0,34.8329,34.8329,34.7911,34.8329,122791.0
2018-01-17 13:05:00,41.66,41.69,41.65,41.68,67912.0,34.8329,34.858,34.8245,34.8496,67912.0
2018-01-17 13:10:00,41.68,41.7,41.62,41.64,92311.0,34.8496,34.8663,34.7994,34.8162,92311.0
2018-01-17 13:15:00,41.63,41.65,41.6,41.6,101757.0,34.8078,34.8245,34.7827,34.7827,101757.0
2018-01-17 13:20:00,41.61,41.67,41.61,41.64,83821.0,34.7911,34.8412,34.7911,34.8162,83821.0
2018-01-17 13:25:00,41.64,41.65,41.6,41.63,60208.0,34.8162,34.8245,34.7827,34.8078,60208.0
2018-01-17 13:30:00,41.63,41.68,41.59,41.66,73317.0,34.8078,34.8496,34.7744,34.8329,73317.0
2018-01-17 13:35:00,41.67,41.69,41.63,41.64,74207.0,34.8412,34.858,34.8078,34.8162,74207.0
2018-01-17 13:40:00,41.64,41.67,41.63,41.66,80707.0,34.8162,34.8412,34.8078,34.8329,80707.0
2018-01-17 13:45:00,41.67,41.69,41.65,41.66,56288.0,34.8412,34.858,34.8245,34.8329,56288.0
2018-01-17 13:50:00,41.66,41.69,41.64,41.65,170927.0,34.8329,34.858,34.8162,34.8245,170927.0
2018-01-17 13:55:00,41.66,41.69,41.61,41.63,123316.0,34.8329,34.858,34.7911,34.8078,123316.0
2018-01-17 14:00:00,41.63,41.74,41.62,41.7,195976.0,34.8078,34.8998,34.7994,34.8663,195976.0
2018-01-17 14:05:00,41.7,41.76,41.7,41.73,159893.0,34.8663,34.9165,34.8663,34.8914,159893.0
2018-01-17 14:10:00,41.74,41.75,41.68,41.69,168045.0,34.8998,34.9081,34.8496,34.858,168045.0
2018-01-17 14:15:00,41.69,41.71,41.67,41.7,75562.0,34.858,34.8747,34.8412,34.8663,75562.0
2018-01-17 14:20:00,41.7,41.77,41.69,41.77,186808.0,34.8663,34.9249,34.858,34.9249,186808.0
2018-01-17 14:25:00,41.77,41.8,41.75,41.79,144103.0,34.9249,34.9499,34.9081,34.9416,144103.0
2018-01-17 14:30:00,41.79,41.79,41.74,41.76,138786.0,34.9416,34.9416,34.8998,34.9165,138786.0
2018-01-17 14:35:00,41.75,41.79,41.75,41.76,66993.0,34.9081,34.9416,34.9081,34.9165,66993.0
2018-01-17 14:40:00,41.76,41.77,41.7,41.72,80789.0,34.9165,34.9249,34.8663,34.8831,80789.0
2018-01-17 14:45:00,41.72,41.75,41.71,41.73,118499.0,34.8831,34.9081,34.8747,34.8914,118499.0
2018-01-17 14:50:00,41.73,41.8,41.73,41.75,94375.0,34.8914,34.9499,34.8914,34.9081,94375.0
2018-01-17 14:55:00,41.75,41.77,41.71,41.75,136335.0,34.9081,34.9249,34.8747,34.9081,136335.0
2018-01-17 15:00:00,41.74,41.76,41.71,41.76,114976.0,34.8998,34.9165,34.8747,34.9165,114976.0
2018-01-17 15:05:00,41.76,41.8,41.74,41.75,138799.0,34.9165,34.9499,34.8998,34.9081,138799.0
2018-01-17 15:10:00,41.76,41.78,41.67,41.68,179722.0,34.9165,34.9332,34.8412,34.8496,179722.0
2018-01-17 15:15:00,41.68,41.73,41.68,41.71,109684.0,34.8496,34.8914,34.8496,34.8747,109684.0
2018-01-17 15:20:00,41.71,41.72,41.66,41.66,77159.0,34.8747,34.8831,34.8329,34.8329,77159.0
2018-01-17 15:25:00,41.66,41.73,41.66,41.66,152187.0,34.8329,34.8914,34.8329,34.8329,152187.0
2018-01-17 15:30:00,41.66,41.71,41.64,41.65,119410.0,34.8329,34.8747,34.8162,34.8245,119410.0
2018-01-17 15:35:00,41.66,41.76,41.65,41.73,198788.0,34.8329,34.9165,34.8245,34.8914,198788.0
2018-01-17 15:40:00,41.73,41.75,41.71,41.75,145678.0,34.8914,34.9081,34.8747,34.9081,145678.0
2018-01-17 15:45:00,41.74,41.74,41.69,41.73,231737.0,34.8998,34.8998,34.858,34.8914,231737.0
2018-01-17 15:50:00,41.73,41.74,41.64,41.64,256724.0,34.8914,34.8998,34.8162,34.8162,256724.0
2018-01-17 15:55:00,41.64,41.7,41.63,41.68,837083.0,34.8162,34.8663,34.8078,34.8496,837083.0
2018-01-18 09:30:00,41.05,41.5,41.01,41.5,588122.0,34.3229,34.6991,34.2894,34.6991,588122.0
2018-01-18 09:35:00,41.49,41.52,41.39,41.48,368815.0,34.6907,34.7158,34.6071,34.6824,368815.0
2018-01-18 09:40:00,41.48,41.8,41.48,41.73,878858.0,34.6824,34.9499,34.6824,34.8914,878858.0
2018-01-18 09:45:00,41.73,41.74,41.61,41.66,228107.0,34.8914,34.8998,34.7911,34.8329,228107.0
2018-01-18 09:50:00,41.65,41.67,41.58,41.66,165028.0,34.8245,34.8412,34.766,34.8329,165028.0
2018-01-18 09:55:00,41.66,41.79,41.65,41.76,195156.0,34.8329,34.9416,34.8245,34.9165,195156.0
2018-01-18 10:00:00,41.75,41.75,41.64,41.66,131379.0,34.9081,34.9081,34.8162,34.8329,131379.0
2018-01-18 10:05:00,41.66,41.72,41.61,41.71,212167.0,34.8329,34.8831,34.7911,34.8747,212167.0
2018-01-18 10:10:00,41.71,41.86,41.7,41.82,206051.0,34.8747,35.0001,34.8663,34.9667,206051.0
2018-01-18 10:15:00,41.82,41.92,41.81,41.91,166056.0,34.9667,35.0503,34.9583,35.0419,166056.0
2018-01-18 10:20:00,41.92,41.94,41.77,41.8,228869.0,35.0503,35.067,34.9249,34.9499,228869.0
2018-01-18 10:25:00,41.79,41.8,41.74,41.77,70797.0,34.9416,34.9499,34.8998,34.9249,70797.0
2018-01-18 10:30:00,41.77,41.81,41.74,41.75,539824.0,34.9249,34.9583,34.8998,34.9081,539824.0
2018-01-18 10:35:00,41.74,41.81,41.73,41.73,194933.0,34.8998,34.9583,34.8914,34.8914,194933.0
2018-01-18 10:40:00,41.74,41.76,41.65,41.66,395945.0,34.8998,34.9165,34.8245,34.8329,395945.0
2018-01-18 10:45:00,41.66,41.7,41.55,41.58,249989.0,34.8329,34.8663,34.7409,34.766,249989.0
2018-01-18 10:50:00,41.59,41.68,41.58,41.66,157620.0,34.7744,34.8496,34.766,34.8329,157620.0
2018-01-18 10:55:00,41.67,41.67,41.52,41.52,173461.0,34.8412,34.8412,34.7158,34.7158,173461.0
2018-01-18 11:00:00,41.52,41.6,41.49,41.6,244201.0,34.7158,34.7827,34.6907,34.7827,244201.0
2018-01-18 11:05:00,41.6,41.61,41.52,41.54,94517.0,34.7827,34.7911,34.7158,34.7326,94517.0
2018-01-18 11:10:00,41.54,41.57,41.49,41.57,172072.0,34.7326,34.7576,34.6907,34.7576,172072.0
2018-01-18 11:15:00,41.57,41.62,41.56,41.59,79999.0,34.7576,34.7994,34.7493,34.7744,79999.0
2018-01-18 11:20:00,41.59,41.64,41.5,41.5,236481.0,34.7744,34.8162,34.6991,34.6991,236481.0
2018-01-18 11:25:00,41.5,41.58,41.5,41.56,203607.0,34.6991,34.766,34.6991,34.7493,203607.0
2018-01-18 11:30:00,41.55,41.57,41.5,41.51,209378.0,34.7409,34.7576,34.6991,34.7075,209378.0
2018-01-18 11:35:00,41.51,41.54,41.49,41.5,115007.0,34.7075,34.7326,34.6907,34.6991,115007.0
2018-01-18 11:40:00,41.5,41.5,41.45,41.48,120877.0,34.6991,34.6991,34.6573,34.6824,120877.0
2018-01-18 11:45:00,41.47,41.52,41.42,41.51,301856.0,34.674,34.7158,34.6322,34.7075,301856.0
2018-01-18 11:50:00,41.51,41.53,41.5,41.52,168803.0,34.7075,34.7242,34.6991,34.7158,168803.0
2018-01-18 11:55:00,41.52,41.52,41.47,41.48,178154.0,34.7158,34.7158,34.674,34.6824,178154.0
2018-01-18 12:00:00,41.48,41.52,41.47,41.51,187535.0,34.6824,34.7158,34.674,34.7075,187535.0
2018-01-18 12:05:00,41.51,41.57,41.5,41.54,67502.0,34.7075,34.7576,34.6991,34.7326,67502.0
2018-01-18 12:10:00,41.55,41.58,41.54,41.58,111952.0,34.7409,34.766,34.7326,34.766,111952.0
2018-01-18 12:15:00,41.58,41.6,41.56,41.59,120790.0,34.766,34.7827,34.7493,34.7744,120790.0
2018-01-18 12:20:00,41.59,41.62,41.59,41.62,100690.0,34.7744,34.7994,34.7744,34.7994,100690.0
2018-01-18 12:25:00,41.61,41.63,41.58,41.59,178770.0,34.7911,34.8078,34.766,34.7744,178770.0
2018-01-18 12:30:00,41.59,41.6,41.55,41.59,149803.0,34.7744,34.7827,34.7409,34.7744,149803.0
2018-01-18 12:35:00,41.59,41.61,41.55,41.55,81353.0,34.7744,34.7911,34.7409,34.7409,81353.0
2018-01-18 12:40:00,41.56,41.57,41.55,41.57,45268.0,34.7493,34.7576,34.7409,34.7576,45268.0
2018-01-18 12:45:00,41.57,41.62,41.55,41.61,85819.0,34.7576,34.7994,34.7409,34.7911,85819.0
2018-01-18 12:50:00,41.61,41.65,41.59,41.64,149158.0,34.7911,34.8245,34.7744,34.8162,149158.0
2018-01-18 12:55:00,41.64,41.65,41.62,41.63,83140.0,34.8162,34.8245,34.7994,34.8078,83140.0
2018-01-18 13:00:00,41.63,41.64,41.59,41.59,71958.0,34.8078,34.8162,34.7744,34.7744,71958.0
2018-01-18 13:05:00,41.59,41.65,41.59,41.65,71035.0,34.7744,34.8245,34.7744,34.8245,71035.0
2018-01-18 13:10:00,41.65,41.7,41.64,41.7,136425.0,34.8245,34.8663,34.8162,34.8663,136425.0
2018-01-18 13:15:00,41.7,41.72,41.67,41.72,131124.0,34.8663,34.8831,34.8412,34.8831,131124.0
2018-01-18 13:20:00,41.72,41.72,41.69,41.7,66230.0,34.8831,34.8831,34.858,34.8663,66230.0
2018-01-18 13:25:00,41.7,41.73,41.7,41.7,129900.0,34.8663,34.8914,34.8663,34.8663,129900.0
2018-01-18 13:30:00,41.71,41.73,41.7,41.72,51909.0,34.8747,34.8914,34.8663,34.8831,51909.0
2018-01-18 13:35:00,41.72,41.72,41.67,41.7,51211.0,34.8831,34.8831,34.8412,34.8663,51211.0
2018-01-18 13:40:00,41.7,41.73,41.67,41.69,86934.0,34.8663,34.8914,34.8412,34.858,86934.0
2018-01-18 13:45:00,41.68,41.69,41.66,41.67,67238.0,34.8496,34.858,34.8329,34.8412,67238.0
2018-01-18 13:50:00,41.68,41.7,41.67,41.7,44876.0,34.8496,34.8663,34.8412,34.8663,44876.0
2018-01-18 13:55:00,41.69,41.77,41.67,41.75,168762.0,34.858,34.9249,34.8412,34.9081,168762.0
2018-01-18 14:00:00,41.75,41.8,41.74,41.77,107734.0,34.9081,34.9499,34.8998,34.9249,107734.0
2018-01-18 14:05:00,41.77,41.81,41.76,41.8,107109.0,34.9249,34.9583,34.9165,34.9499,107109.0
2018-01-18 14:10:00,41.8,41.81,41.76,41.77,147304.0,34.9499,34.9583,34.9165,34.9249,147304.0
2018-01-18 14:15:00,41.77,41.78,41.71,41.73,118556.0,34.9249,34.9332,34.8747,34.8914,118556.0
2018-01-18 14:20:00,41.72,41.74,41.71,41.71,88006.0,34.8831,34.8998,34.8747,34.8747,88006.0
2018-01-18 14:25:00,41.72,41.73,41.69,41.72,172312.0,34.8831,34.8914,34.858,34.8831,172312.0
2018-01-18 14:30:00,41.71,41.74,41.71,41.73,95374.0,34.8747,34.8998,34.8747,34.8914,95374.0
2018-01-18 14:35:00,41.73,41.76,41.72,41.73,153487.0,34.8914,34.9165,34.8831,34.8914,153487.0
2018-01-18 14:40:00,41.73,41.75,41.71,41.71,254043.0,34.8914,34.9081,34.8747,34.8747,254043.0
2018-01-18 14:45:00,41.72,41.74,41.7,41.73,224024.0,34.8831,34.8998,34.8663,34.8914,224024.0
2018-01-18 14:50:00,41.73,41.76,41.72,41.76,213177.0,34.8914,34.9165,34.8831,34.9165,213177.0
2018-01-18 14:55:00,41.76,41.78,41.74,41.75,143753.0,34.9165,34.9332,34.8998,34.9081,143753.0
2018-01-18 15:00:00,41.75,41.77,41.74,41.77,125938.0,34.9081,34.9249,34.8998,34.9249,125938.0
2018-01-18 15:05:00,41.76,41.79,41.75,41.78,103932.0,34.9165,34.9416,34.9081,34.9332,103932.0
2018-01-18 15:10:00,41.79,41.8,41.77,41.79,221299.0,34.9416,34.9499,34.9249,34.9416,221299.0
2018-01-18 15:15:00,41.79,41.81,41.78,41.8,98266.0,34.9416,34.9583,34.9332,34.9499,98266.0
2018-01-18 15:20:00,41.8,41.81,41.79,41.8,103791.0,34.9499,34.9583,34.9416,34.9499,103791.0
2018-01-18 15:25:00,41.8,41.8,41.76,41.76,326061.0,34.9499,34.9499,34.9165,34.9165,326061.0
2018-01-18 15:30:00,41.76,41.77,41.72,41.75,179231.0,34.9165,34.9249,34.8831,34.9081,179231.0
2018-01-18 15:35:00,41.75,41.77,41.74,41.77,106915.0,34.9081,34.9249,34.8998,34.9249,106915.0
2018-01-18 15:40:00,41.77,41.78,41.76,41.76,190964.0,34.9249,34.9332,34.9165,34.9165,190964.0
2018-01-18 15:45:00,41.76,41.77,41.73,41.75,244217.0,34.9165,34.9249,34.8914,34.9081,244217.0
2018-01-18 15:50:00,41.81,41.82,41.77,41.79,488464.0,34.9583,34.9667,34.9249,34.9416,488464.0
2018-01-18 15:55:00,41.79,41.87,41.78,41.85,1185190.0,34.9416,35.0085,34.9332,34.9917,1185190.0
2018-01-19 09:30:00,41.86,42.0,41.79,41.79,2434417.0,35.0001,35.1172,34.9416,34.9416,2434417.0
2018-01-19 09:35:00,41.8,41.92,41.8,41.92,178420.0,34.9499,35.0503,34.9499,35.0503,178420.0
2018-01-19 09:40:00,41.91,42.04,41.9,42.03,139229.0,35.0419,35.1506,35.0336,35.1423,139229.0
2018-01-19 09:45:00,42.03,42.15,42.01,42.07,160793.0,35.1423,35.2426,35.1255,35.1757,160793.0
2018-01-19 09:50:00,42.06,42.06,41.89,41.93,205881.0,35.1673,35.1673,35.0252,35.0586,205881.0
2018-01-19 09:55:00,41.94,42.08,41.93,42.03,246831.0,35.067,35.1841,35.0586,35.1423,246831.0
2018-01-19 10:00:00,42.02,42.03,41.85,41.85,154874.0,35.1339,35.1423,34.9917,34.9917,154874.0
2018-01-19 10:05:00,41.85,41.94,41.85,41.89,161189.0,34.9917,35.067,34.9917,35.0252,161189.0
2018-01-19 10:10:00,41.89,41.91,41.85,41.86,118435.0,35.0252,35.0419,34.9917,35.0001,118435.0
2018-01-19 10:15:00,41.86,42.02,41.85,42.0,201990.0,35.0001,35.1339,34.9917,35.1172,201990.0
2018-01-19 10:20:00,42.0,42.01,41.88,41.9,124926.0,35.1172,35.1255,35.0168,35.0336,124926.0
2018-01-19 10:25:00,41.9,41.95,41.88,41.91,100957.0,35.0336,35.0754,35.0168,35.0419,100957.0
2018-01-19 10:30:00,41.91,42.02,41.91,42.02,108269.0,35.0419,35.1339,35.0419,35.1339,108269.0
2018-01-19 10:35:00,42.02,42.06,41.96,42.03,188266.0,35.1339,35.1673,35.0837,35.1423,188266.0
2018-01-19 10:40:00,42.04,42.07,42.02,42.06,128530.0,35.1506,35.1757,35.1339,35.1673,128530.0
2018-01-19 10:45:00,42.05,42.06,41.99,42.05,133216.0,35.159,35.1673,35.1088,35.159,133216.0
2018-01-19 10:50:00,42.05,42.08,41.99,42.01,86406.0,35.159,35.1841,35.1088,35.1255,86406.0
2018-01-19 10:55:00,42.01,42.11,42.0,42.07,156467.0,35.1255,35.2091,35.1172,35.1757,156467.0
2018-01-19 11:00:00,42.07,42.07,41.99,42.01,150220.0,35.1757,35.1757,35.1088,35.1255,150220.0
2018-01-19 11:05:00,42.01,42.07,41.98,42.02,154162.0,35.1255,35.1757,35.1004,35.1339,154162.0
2018-01-19 11:10:00,42.02,42.09,42.01,42.08,95481.0,35.1339,35.1924,35.1255,35.1841,95481.0
2018-01-19 11:15:00,42.08,42.11,42.03,42.1,387608.0,35.1841,35.2091,35.1423,35.2008,387608.0
2018-01-19 11:20:00,42.11,42.22,42.1,42.22,155014.0,35.2091,35.3011,35.2008,35.3011,155014.0
2018-01-19 11:25:00,42.22,42.3,42.21,42.29,141170.0,35.3011,35.368,35.2928,35.3596,141170.0
2018-01-19 11:30:00,42.28,42.38,42.28,42.36,153605.0,35.3513,35.4349,35.3513,35.4182,153605.0
2018-01-19 11:35:00,42.36,42.38,42.33,42.35,132264.0,35.4182,35.4349,35.3931,35.4098,132264.0
2018-01-19 11:40:00,42.34,42.4,42.34,42.38,375380.0,35.4014,35.4516,35.4014,35.4349,375380.0
2018-01-19 11:45:00,42.38,42.44,42.33,42.39,318001.0,35.4349,35.4851,35.3931,35.4433,318001.0
2018-01-19 11:50:00,42.39,42.41,42.37,42.41,99739.0,35.4433,35.46,35.4265,35.46,99739.0
2018-01-19 11:55:00,42.41,42.42,42.37,42.41,149260.0,35.46,35.4683,35.4265,35.46,149260.0
2018-01-19 12:00:00,42.41,42.42,42.39,42.4,136693.0,35.46,35.4683,35.4433,35.4516,136693.0
2018-01-19 12:05:00,42.4,42.49,42.39,42.48,88306.0,35.4516,35.5269,35.4433,35.5185,88306.0
2018-01-19 12:10:00,42.48,42.51,42.47,42.48,151230.0,35.5185,35.5436,35.5101,35.5185,151230.0
2018-01-19 12:15:00,42.49,42.51,42.44,42.47,296553.0,35.5269,35.5436,35.4851,35.5101,296553.0
2018-01-19 12:20:00,42.47,42.47,42.37,42.38,113636.0,35.5101,35.5101,35.4265,35.4349,113636.0
2018-01-19 12:25:00,42.39,42.42,42.35,42.42,96085.0,35.4433,35.4683,35.4098,35.4683,96085.0
2018-01-19 12:30:00,42.43,42.43,42.38,42.39,52447.0,35.4767,35.4767,35.4349,35.4433,52447.0
2018-01-19 12:35:00,42.39,42.44,42.38,42.44,109443.0,35.4433,35.4851,35.4349,35.4851,109443.0
2018-01-19 12:40:00,42.43,42.48,42.42,42.47,102774.0,35.4767,35.5185,35.4683,35.5101,102774.0
2018-01-19 12:45:00,42.47,42.57,42.46,42.56,141092.0,35.5101,35.5938,35.5018,35.5854,141092.0
2018-01-19 12:50:00,42.56,42.56,42.5,42.53,122382.0,35.5854,35.5854,35.5352,35.5603,122382.0
2018-01-19 12:55:00,42.53,42.56,42.5,42.56,200608.0,35.5603,35.5854,35.5352,35.5854,200608.0
2018-01-19 13:00:00,42.57,42.58,42.53,42.55,97678.0,35.5938,35.6021,35.5603,35.577,97678.0
2018-01-19 13:05:00,42.55,42.55,42.49,42.49,99231.0,35.577,35.577,35.5269,35.5269,99231.0
2018-01-19 13:10:00,42.5,42.5,42.44,42.46,87073.0,35.5352,35.5352,35.4851,35.5018,87073.0
2018-01-19 13:15:00,42.47,42.5,42.45,42.5,125328.0,35.5101,35.5352,35.4934,35.5352,125328.0
2018-01-19 13:20:00,42.5,42.5,42.42,42.44,114943.0,35.5352,35.5352,35.4683,35.4851,114943.0
2018-01-19 13:25:00,42.44,42.46,42.43,42.44,102600.0,35.4851,35.5018,35.4767,35.4851,102600.0
2018-01-19 13:30:00,42.44,42.45,42.39,42.4,116055.0,35.4851,35.4934,35.4433,35.4516,116055.0
2018-01-19 13:35:00,42.4,42.44,42.39,42.42,148254.0,35.4516,35.4851,35.4433,35.4683,148254.0
2018-01-19 13:40:00,42.42,42.44,42.37,42.39,101220.0,35.4683,35.4851,35.4265,35.4433,101220.0
2018-01-19 13:45:00,42.4,42.44,42.37,42.41,74267.0,35.4516,35.4851,35.4265,35.46,74267.0
2018-01-19 13:50:00,42.41,42.46,42.4,42.44,166706.0,35.46,35.5018,35.4516,35.4851,166706.0
2018-01-19 13:55:00,42.43,42.5,42.42,42.49,128148.0,35.4767,35.5352,35.4683,35.5269,128148.0
2018-01-19 14:00:00,42.48,42.52,42.46,42.49,188750.0,35.5185,35.552,35.5018,35.5269,188750.0
2018-01-19 14:05:00,42.48,42.51,42.47,42.51,112873.0,35.5185,35.5436,35.5101,35.5436,112873.0
2018-01-19 14:10:00,42.5,42.51,42.47,42.5,155507.0,35.5352,35.5436,35.5101,35.5352,155507.0
2018-01-19 14:15:00,42.49,42.54,42.49,42.54,91035.0,35.5269,35.5687,35.5269,35.5687,91035.0
2018-01-19 14:20:00,42.53,42.54,42.5,42.53,275524.0,35.5603,35.5687,35.5352,35.5603,275524.0
2018-01-19 14:25:00,42.54,42.54,42.5,42.51,389205.0,35.5687,35.5687,35.5352,35.5436,389205.0
2018-01-19 14:30:00,42.51,42.53,42.48,42.5,251359.0,35.5436,35.5603,35.5185,35.5352,251359.0
2018-01-19 14:35:00,42.51,42.52,42.49,42.52,438387.0,35.5436,35.552,35.5269,35.552,438387.0
2018-01-19 14:40:00,42.52,42.53,42.51,42.52,476476.0,35.552,35.5603,35.5436,35.552,476476.0
2018-01-19 14:45:00,42.52,42.54,42.49,42.51,113496.0,35.552,35.5687,35.5269,35.5436,113496.0
2018-01-19 14:50:00,42.52,42.52,42.48,42.5,126120.0,35.552,35.552,35.5185,35.5352,126120.0
2018-01-19 14:55:00,42.49,42.49,42.45,42.45,105963.0,35.5269,35.5269,35.4934,35.4934,105963.0
2018-01-19 15:00:00,42.45,42.47,42.44,42.45,82669.0,35.4934,35.5101,35.4851,35.4934,82669.0
2018-01-19 15:05:00,42.44,42.5,42.44,42.48,138507.0,35.4851,35.5352,35.4851,35.5185,138507.0
2018-01-19 15:10:00,42.48,42.5,42.47,42.5,110761.0,35.5185,35.5352,35.5101,35.5352,110761.0
2018-01-19 15:15:00,42.5,42.52,42.49,42.51,150397.0,35.5352,35.552,35.5269,35.5436,150397.0
2018-01-19 15:20:00,42.5,42.52,42.49,42.5,122336.0,35.5352,35.552,35.5269,35.5352,122336.0
2018-01-19 15:25:00,42.5,42.54,42.49,42.52,491349.0,35.5352,35.5687,35.5269,35.552,491349.0
2018-01-19 15:30:00,42.52,42.55,42.5,42.52,330601.0,35.552,35.577,35.5352,35.552,330601.0
2018-01-19 15:35:00,42.52,42.52,42.49,42.52,397580.0,35.552,35.552,35.5269,35.552,397580.0
2018-01-19 15:40:00,42.52,42.53,42.5,42.52,474915.0,35.552,35.5603,35.5352,35.552,474915.0
2018-01-19 15:45:00,42.53,42.53,42.48,42.51,321435.0,35.5603,35.5603,35.5185,35.5436,321435.0
2018-01-19 15:50:00,42.51,42.52,42.49,42.5,624656.0,35.5436,35.552,35.5269,35.5352,624656.0
2018-01-19 15:55:00,42.5,42.51,42.49,42.51,1649623.0,35.5352,35.5436,35.5269,35.5436,1649623.0
2018-01-22 09:30:00,42.41,42.44,42.15,42.33,742964.0,35.46,35.4851,35.2426,35.3931,742964.0
2018-01-22 09:35:00,42.34,42.45,42.33,42.4,338977.0,35.4014,35.4934,35.3931,35.4516,338977.0
2018-01-22 09:40:00,42.4,42.45,42.25,42.29,240703.0,35.4516,35.4934,35.3262,35.3596,240703.0
2018-01-22 09:45:00,42.29,42.34,42.26,42.32,137992.0,35.3596,35.4014,35.3346,35.3847,137992.0
2018-01-22 09:50:00,42.31,42.38,42.29,42.34,109021.0,35.3764,35.4349,35.3596,35.4014,109021.0
2018-01-22 09:55:00,42.34,42.4,42.31,42.34,213163.0,35.4014,35.4516,35.3764,35.4014,213163.0
2018-01-22 10:00:00,42.33,42.45,42.33,42.43,164795.0,35.3931,35.4934,35.3931,35.4767,164795.0
2018-01-22 10:05:00,42.44,42.63,42.43,42.62,214530.0,35.4851,35.6439,35.4767,35.6356,214530.0
2018-01-22 10:10:00,42.62,42.71,42.59,42.69,212376.0,35.6356,35.7108,35.6105,35.6941,212376.0
2018-01-22 10:15:00,42.7,42.79,42.7,42.79,243774.0,35.7025,35.7777,35.7025,35.7777,243774.0
2018-01-22 10:20:00,42.79,42.8,42.7,42.77,224371.0,35.7777,35.7861,35.7025,35.761,224371.0
2018-01-22 10:25:00,42.77,42.77,42.6,42.6,151076.0,35.761,35.761,35.6188,35.6188,151076.0
2018-01-22 10:30:00,42.61,42.61,42.52,42.58,68466.0,35.6272,35.6272,35.552,35.6021,68466.0
2018-01-22 10:35:00,42.58,42.58,42.44,42.44,190057.0,35.6021,35.6021,35.4851,35.4851,190057.0
2018-01-22 10:40:00,42.44,42.45,42.34,42.37,199674.0,35.4851,35.4934,35.4014,35.4265,199674.0
2018-01-22 10:45:00,42.38,42.44,42.33,42.44,159254.0,35.4349,35.4851,35.3931,35.4851,159254.0
2018-01-22 10:50:00,42.44,42.55,42.43,42.54,137258.0,35.4851,35.577,35.4767,35.5687,137258.0
2018-01-22 10:55:00,42.54,42.61,42.53,42.55,130970.0,35.5687,35.6272,35.5603,35.577,130970.0
2018-01-22 11:00:00,42.55,42.56,42.49,42.49,121737.0,35.577,35.5854,35.5269,35.5269,121737.0
2018-01-22 11:05:00,42.5,42.53,42.49,42.5,69377.0,35.5352,35.5603,35.5269,35.5352,69377.0
2018-01-22 11:10:00,42.5,42.58,42.49,42.54,88137.0,35.5352,35.6021,35.5269,35.5687,88137.0
2018-01-22 11:15:00,42.54,42.54,42.47,42.52,169179.0,35.5687,35.5687,35.5101,35.552,169179.0
2018-01-22 11:20:00,42.52,42.61,42.51,42.55,136669.0,35.552,35.6272,35.5436,35.577,136669.0
2018-01-22 11:25:00,42.55,42.59,42.52,42.54,100410.0,35.577,35.6105,35.552,35.5687,100410.0
2018-01-22 11:30:00,42.54,42.62,42.53,42.62,94427.0,35.5687,35.6356,35.5603,35.6356,94427.0
2018-01-22 11:35:00,42.61,42.67,42.59,42.67,75498.0,35.6272,35.6774,35.6105,35.6774,75498.0
2018-01-22 11:40:00,42.67,42.68,42.64,42.65,65514.0,35.6774,35.6857,35.6523,35.6606,65514.0
2018-01-22 11:45:00,42.65,42.7,42.64,42.68,127163.0,35.6606,35.7025,35.6523,35.6857,127163.0
2018-01-22 11:50:00,42.69,42.72,42.67,42.69,141860.0,35.6941,35.7192,35.6774,35.6941,141860.0
2018-01-22 11:55:00,42.7,42.81,42.68,42.79,208467.0,35.7025,35.7944,35.6857,35.7777,208467.0
2018-01-22 12:00:00,42.79,42.8,42.75,42.77,81223.0,35.7777,35.7861,35.7443,35.761,81223.0
2018-01-22 12:05:00,42.77,42.82,42.75,42.77,113012.0,35.761,35.8028,35.7443,35.761,113012.0
2018-01-22 12:10:00,42.76,42.78,42.74,42.78,124085.0,35.7526,35.7693,35.7359,35.7693,124085.0
2018-01-22 12:15:00,42.77,42.79,42.75,42.78,313886.0,35.761,35.7777,35.7443,35.7693,313886.0
2018-01-22 12:20:00,42.77,42.87,42.77,42.84,168645.0,35.761,35.8446,35.761,35.8195,168645.0
2018-01-22 12:25:00,42.85,42.89,42.83,42.88,114891.0,35.8279,35.8613,35.8111,35.853,114891.0
2018-01-22 12:30:00,42.88,42.92,42.87,42.9,235774.0,35.853,35.8864,35.8446,35.8697,235774.0
2018-01-22 12:35:00,42.9,42.92,42.84,42.84,289082.0,35.8697,35.8864,35.8195,35.8195,289082.0
2018-01-22 12:40:00,42.84,42.86,42.83,42.83,86032.0,35.8195,35.8362,35.8111,35.8111,86032.0
2018-01-22 12:45:00,42.83,42.84,42.79,42.79,138980.0,35.8111,35.8195,35.7777,35.7777,138980.0
2018-01-22 12:50:00,42.8,42.82,42.77,42.8,152163.0,35.7861,35.8028,35.761,35.7861,152163.0
2018-01-22 12:55:00,42.79,42.81,42.78,42.8,136918.0,35.7777,35.7944,35.7693,35.7861,136918.0
2018-01-22 13:00:00,42.81,42.84,42.8,42.82,269550.0,35.7944,35.8195,35.7861,35.8028,269550.0
2018-01-22 13:05:00,42.82,42.84,42.8,42.81,97057.0,35.8028,35.8195,35.7861,35.7944,97057.0
2018-01-22 13:10:00,42.82,42.83,42.81,42.82,88337.0,35.8028,35.8111,35.7944,35.8028,88337.0
2018-01-22 13:15:00,42.82,42.82,42.78,42.8,173600.0,35.8028,35.8028,35.7693,35.7861,173600.0
2018-01-22 13:20:00,42.79,42.8,42.76,42.76,182577.0,35.7777,35.7861,35.7526,35.7526,182577.0
2018-01-22 13:25:00,42.76,42.79,42.74,42.79,83221.0,35.7526,35.7777,35.7359,35.7777,83221.0
2018-01-22 13:30:00,42.79,42.84,42.78,42.83,103743.0,35.7777,35.8195,35.7693,35.8111,103743.0
2018-01-22 13:35:00,42.83,42.88,42.82,42.87,205151.0,35.8111,35.853,35.8028,35.8446,205151.0
2018-01-22 13:40:00,42.87,42.87,42.84,42.85,142990.0,35.8446,35.8446,35.8195,35.8279,142990.0
2018-01-22 13:45:00,42.84,42.85,42.82,42.84,123745.0,35.8195,35.8279,35.8028,35.8195,123745.0
2018-01-22 13:50:00,42.84,42.85,42.73,42.77,349429.0,35.8195,35.8279,35.7275,35.761,349429.0
2018-01-22 13:55:00,42.77,42.83,42.76,42.8,406573.0,35.761,35.8111,35.7526,35.7861,406573.0
2018-01-22 14:00:00,42.81,42.82,42.78,42.82,118721.0,35.7944,35.8028,35.7693,35.8028,118721.0
2018-01-22 14:05:00,42.81,42.84,42.8,42.83,276628.0,35.7944,35.8195,35.7861,35.8111,276628.0
2018-01-22 14:10:00,42.83,42.86,42.81,42.84,117133.0,35.8111,35.8362,35.7944,35.8195,117133.0
2018-01-22 14:15:00,42.83,42.84,42.81,42.82,392575.0,35.8111,35.8195,35.7944,35.8028,392575.0
2018-01-22 14:20:00,42.82,42.85,42.81,42.84,166488.0,35.8028,35.8279,35.7944,35.8195,166488.0
2018-01-22 14:25:00,42.84,42.85,42.82,42.85,116723.0,35.8195,35.8279,35.8028,35.8279,116723.0
2018-01-22 14:30:00,42.84,42.85,42.8,42.83,616517.0,35.8195,35.8279,35.7861,35.8111,616517.0
2018-01-22 14:35:00,42.83,42.83,42.8,42.8,158034.0,35.8111,35.8111,35.7861,35.7861,158034.0
2018-01-22 14:40:00,42.8,42.81,42.78,42.78,84971.0,35.7861,35.7944,35.7693,35.7693,84971.0
2018-01-22 14:45:00,42.79,42.8,42.78,42.8,86172.0,35.7777,35.7861,35.7693,35.7861,86172.0
2018-01-22 14:50:00,42.79,42.82,42.79,42.8,498230.0,35.7777,35.8028,35.7777,35.7861,498230.0
2018-01-22 14:55:00,42.8,42.81,42.75,42.75,284085.0,35.7861,35.7944,35.7443,35.7443,284085.0
2018-01-22 15:00:00,42.75,42.79,42.74,42.76,346400.0,35.7443,35.7777,35.7359,35.7526,346400.0
2018-01-22 15:05:00,42.76,42.76,42.72,42.73,161001.0,35.7526,35.7526,35.7192,35.7275,161001.0
2018-01-22 15:10:00,42.73,42.74,42.69,42.74,146804.0,35.7275,35.7359,35.6941,35.7359,146804.0
2018-01-22 15:15:00,42.74,42.76,42.67,42.68,348165.0,35.7359,35.7526,35.6774,35.6857,348165.0
2018-01-22 15:20:00,42.68,42.72,42.67,42.72,139976.0,35.6857,35.7192,35.6774,35.7192,139976.0
2018-01-22 15:25:00,42.71,42.75,42.7,42.73,195368.0,35.7108,35.7443,35.7025,35.7275,195368.0
2018-01-22 15:30:00,42.74,42.77,42.71,42.72,254456.0,35.7359,35.761,35.7108,35.7192,254456.0
2018-01-22 15:35:00,42.72,42.8,42.71,42.8,182508.0,35.7192,35.7861,35.7108,35.7861,182508.0
2018-01-22 15:40:00,42.8,42.83,42.76,42.83,357658.0,35.7861,35.8111,35.7526,35.8111,357658.0
2018-01-22 15:45:00,42.82,42.86,42.8,42.8,421964.0,35.8028,35.8362,35.7861,35.7861,421964.0
2018-01-22 15:50:00,42.81,42.87,42.81,42.85,611114.0,35.7944,35.8446,35.7944,35.8279,611114.0
2018-01-22 15:55:00,42.84,42.91,42.82,42.87,1111193.0,35.8195,35.878,35.8028,35.8446,1111193.0
2018-01-23 09:30:00,42.68,42.76,42.5,42.74,429555.0,35.6857,35.7526,35.5352,35.7359,429555.0
2018-01-23 09:35:00,42.74,42.84,42.69,42.82,255654.0,35.7359,35.8195,35.6941,35.8028,255654.0
2018-01-23 09:40:00,42.82,42.83,42.68,42.71,119533.0,35.8028,35.8111,35.6857,35.7108,119533.0
2018-01-23 09:45:00,42.71,42.73,42.55,42.6,138011.0,35.7108,35.7275,35.577,35.6188,138011.0
2018-01-23 09:50:00,42.6,42.6,42.52,42.54,140538.0,35.6188,35.6188,35.552,35.5687,140538.0
2018-01-23 09:55:00,42.53,42.6,42.49,42.56,114468.0,35.5603,35.6188,35.5269,35.5854,114468.0
2018-01-23 10:00:00,42.57,42.6,42.48,42.51,112453.0,35.5938,35.6188,35.5185,35.5436,112453.0
2018-01-23 10:05:00,42.51,42.56,42.45,42.49,314352.0,35.5436,35.5854,35.4934,35.5269,314352.0
2018-01-23 10:10:00,42.49,42.54,42.47,42.47,260754.0,35.5269,35.5687,35.5101,35.5101,260754.0
2018-01-23 10:15:00,42.48,42.49,42.38,42.39,95309.0,35.5185,35.5269,35.4349,35.4433,95309.0
2018-01-23 10:20:00,42.39,42.4,42.29,42.34,217655.0,35.4433,35.4516,35.3596,35.4014,217655.0
2018-01-23 10:25:00,42.34,42.36,42.25,42.35,210072.0,35.4014,35.4182,35.3262,35.4098,210072.0
2018-01-23 10:30:00,42.36,42.36,42.3,42.31,193914.0,35.4182,35.4182,35.368,35.3764,193914.0
2018-01-23 10:35:00,42.32,42.5,42.31,42.49,170984.0,35.3847,35.5352,35.3764,35.5269,170984.0
2018-01-23 10:40:00,42.48,42.49,42.38,42.39,121034.0,35.5185,35.5269,35.4349,35.4433,121034.0
2018-01-23 10:45:00,42.39,42.39,42.31,42.34,160811.0,35.4433,35.4433,35.3764,35.4014,160811.0
2018-01-23 10:50:00,42.34,42.34,42.29,42.3,123903.0,35.4014,35.4014,35.3596,35.368,123903.0
2018-01-23 10:55:00,42.31,42.36,42.3,42.34,192989.0,35.3764,35.4182,35.368,35.4014,192989.0
2018-01-23 11:00:00,42.34,42.39,42.31,42.32,357247.0,35.4014,35.4433,35.3764,35.3847,357247.0
2018-01-23 11:05:00,42.32,42.33,42.25,42.26,251951.0,35.3847,35.3931,35.3262,35.3346,251951.0
2018-01-23 11:10:00,42.26,42.27,42.18,42.22,283634.0,35.3346,35.3429,35.2677,35.3011,283634.0
2018-01-23 11:15:00,42.22,42.27,42.18,42.25,264929.0,35.3011,35.3429,35.2677,35.3262,264929.0
2018-01-23 11:20:00,42.25,42.27,42.2,42.22,151202.0,35.3262,35.3429,35.2844,35.3011,151202.0
2018-01-23 11:25:00,42.21,42.24,42.15,42.15,195197.0,35.2928,35.3178,35.2426,35.2426,195197.0
2018-01-23 11:30:00,42.16,42.17,42.09,42.13,204858.0,35.2509,35.2593,35.1924,35.2259,204858.0
2018-01-23 11:35:00,42.13,42.15,42.09,42.09,258578.0,35.2259,35.2426,35.1924,35.1924,258578.0
2018-01-23 11:40:00,42.1,42.12,42.06,42.09,373810.0,35.2008,35.2175,35.1673,35.1924,373810.0
2018-01-23 11:45:00,42.1,42.11,42.05,42.06,134192.0,35.2008,35.2091,35.159,35.1673,134192.0
2018-01-23 11:50:00,42.06,42.07,42.0,42.03,243322.0,35.1673,35.1757,35.1172,35.1423,243322.0
2018-01-23 11:55:00,42.03,42.04,42.0,42.02,239909.0,35.1423,35.1506,35.1172,35.1339,239909.0
2018-01-23 12:00:00,42.02,42.03,42.0,42.02,221418.0,35.1339,35.1423,35.1172,35.1339,221418.0
2018-01-23 12:05:00,42.02,42.12,42.01,42.09,118724.0,35.1339,35.2175,35.1255,35.1924,118724.0
2018-01-23 12:10:00,42.1,42.21,42.09,42.18,108285.0,35.2008,35.2928,35.1924,35.2677,108285.0
2018-01-23 12:15:00,42.17,42.23,42.16,42.19,138321.0,35.2593,35.3095,35.2509,35.276,138321.0
2018-01-23 12:20:00,42.18,42.2,42.14,42.15,76601.0,35.2677,35.2844,35.2342,35.2426,76601.0
2018-01-23 12:25:00,42.15,42.15,42.09,42.09,103058.0,35.2426,35.2426,35.1924,35.1924,103058.0
2018-01-23 12:30:00,42.09,42.11,42.06,42.07,105820.0,35.1924,35.2091,35.1673,35.1757,105820.0
2018-01-23 12:35:00,42.07,42.07,42.02,42.05,178825.0,35.1757,35.1757,35.1339,35.159,178825.0
2018-01-23 12:40:00,42.06,42.2,42.05,42.18,124585.0,35.1673,35.2844,35.159,35.2677,124585.0
2018-01-23 12:45:00,42.18,42.21,42.15,42.15,91740.0,35.2677,35.2928,35.2426,35.2426,91740.0
2018-01-23 12:50:00,42.15,42.15,42.07,42.09,103395.0,35.2426,35.2426,35.1757,35.1924,103395.0
2018-01-23 12:55:00,42.1,42.16,42.09,42.13,60824.0,35.2008,35.2509,35.1924,35.2259,60824.0
2018-01-23 13:00:00,42.13,42.14,42.06,42.07,80611.0,35.2259,35.2342,35.1673,35.1757,80611.0
2018-01-23 13:05:00,42.07,42.09,42.0,42.05,152508.0,35.1757,35.1924,35.1172,35.159,152508.0
2018-01-23 13:10:00,42.05,42.05,42.0,42.0,78977.0,35.159,35.159,35.1172,35.1172,78977.0
2018-01-23 13:15:00,42.01,42.03,42.0,42.0,120804.0,35.1255,35.1423,35.1172,35.1172,120804.0
2018-01-23 13:20:00,42.01,42.01,41.95,41.98,114663.0,35.1255,35.1255,35.0754,35.1004,114663.0
2018-01-23 13:25:00,41.98,42.0,41.96,42.0,51181.0,35.1004,35.1172,35.0837,35.1172,51181.0
2018-01-23 13:30:00,41.99,42.02,41.98,42.02,91637.0,35.1088,35.1339,35.1004,35.1339,91637.0
2018-01-23 13:35:00,42.02,42.07,42.01,42.05,74176.0,35.1339,35.1757,35.1255,35.159,74176.0
2018-01-23 13:40:00,42.05,42.13,42.05,42.09,106182.0,35.159,35.2259,35.159,35.1924,106182.0
2018-01-23 13:45:00,42.09,42.2,42.08,42.18,153555.0,35.1924,35.2844,35.1841,35.2677,153555.0
2018-01-23 13:50:00,42.18,42.22,42.17,42.22,102822.0,35.2677,35.3011,35.2593,35.3011,102822.0
2018-01-23 13:55:00,42.22,42.25,42.21,42.24,110053.0,35.3011,35.3262,35.2928,35.3178,110053.0
2018-01-23 14:00:00,42.24,42.3,42.24,42.27,126563.0,35.3178,35.368,35.3178,35.3429,126563.0
2018-01-23 14:05:00,42.26,42.27,42.21,42.22,104660.0,35.3346,35.3429,35.2928,35.3011,104660.0
2018-01-23 14:10:00,42.22,42.23,42.18,42.18,83427.0,35.3011,35.3095,35.2677,35.2677,83427.0
2018-01-23 14:15:00,42.19,42.19,42.11,42.12,143796.0,35.276,35.276,35.2091,35.2175,143796.0
2018-01-23 14:20:00,42.13,42.13,42.09,42.11,100217.0,35.2259,35.2259,35.1924,35.2091,100217.0
2018-01-23 14:25:00,42.11,42.21,42.1,42.21,123482.0,35.2091,35.2928,35.2008,35.2928,123482.0
2018-01-23 14:30:00,42.21,42.26,42.2,42.23,84632.0,35.2928,35.3346,35.2844,35.3095,84632.0
2018-01-23 14:35:00,42.23,42.33,42.23,42.32,219962.0,35.3095,35.3931,35.3095,35.3847,219962.0
2018-01-23 14:40:00,42.32,42.38,42.25,42.3,200919.0,35.3847,35.4349,35.3262,35.368,200919.0
2018-01-23 14:45:00,42.3,42.31,42.27,42.31,95640.0,35.368,35.3764,35.3429,35.3764,95640.0
2018-01-23 14:50:00,42.3,42.31,42.26,42.27,112601.0,35.368,35.3764,35.3346,35.3429,112601.0
2018-01-23 14:55:00,42.27,42.27,42.2,42.24,439658.0,35.3429,35.3429,35.2844,35.3178,439658.0
2018-01-23 15:00:00,42.24,42.25,42.21,42.24,166514.0,35.3178,35.3262,35.2928,35.3178,166514.0
2018-01-23 15:05:00,42.24,42.26,42.22,42.23,124746.0,35.3178,35.3346,35.3011,35.3095,124746.0
2018-01-23 15:10:00,42.23,42.3,42.23,42.29,140487.0,35.3095,35.368,35.3095,35.3596,140487.0
2018-01-23 15:15:00,42.29,42.37,42.28,42.36,120679.0,35.3596,35.4265,35.3513,35.4182,120679.0
2018-01-23 15:20:00,42.36,42.37,42.34,42.35,99206.0,35.4182,35.4265,35.4014,35.4098,99206.0
2018-01-23 15:25:00,42.35,42.35,42.27,42.3,127377.0,35.4098,35.4098,35.3429,35.368,127377.0
2018-01-23 15:30:00,42.31,42.36,42.3,42.36,116070.0,35.3764,35.4182,35.368,35.4182,116070.0
2018-01-23 15:35:00,42.36,42.37,42.33,42.34,164002.0,35.4182,35.4265,35.3931,35.4014,164002.0
2018-01-23 15:40:00,42.34,42.38,42.32,42.36,479017.0,35.4014,35.4349,35.3847,35.4182,479017.0
2018-01-23 15:45:00,42.35,42.37,42.35,42.37,322089.0,35.4098,35.4265,35.4098,35.4265,322089.0
2018-01-23 15:50:00,42.37,42.37,42.3,42.32,594868.0,35.4265,35.4265,35.368,35.3847,594868.0
2018-01-23 15:55:00,42.32,42.5,42.31,42.44,1110575.0,35.3847,35.5352,35.3764,35.4851,1110575.0
2018-01-24 09:30:00,42.7,43.73,42.15,42.16,2031642.0,35.7025,36.5637,35.2426,35.2509,2031642.0
2018-01-24 09:35:00,42.23,42.59,41.62,42.54,1299120.0,35.3095,35.6105,34.7994,35.5687,1299120.0
2018-01-24 09:40:00,42.56,43.04,42.45,42.61,1289826.0,35.5854,35.9867,35.4934,35.6272,1289826.0
2018-01-24 09:45:00,42.57,42.75,42.45,42.69,554039.0,35.5938,35.7443,35.4934,35.6941,554039.0
2018-01-24 09:50:00,42.68,42.72,42.52,42.53,670804.0,35.6857,35.7192,35.552,35.5603,670804.0
2018-01-24 09:55:00,42.53,42.55,42.22,42.27,275820.0,35.5603,35.577,35.3011,35.3429,275820.0
2018-01-24 10:00:00,42.28,42.51,42.18,42.39,616553.0,35.3513,35.5436,35.2677,35.4433,616553.0
2018-01-24 10:05:00,42.38,42.51,42.33,42.5,605936.0,35.4349,35.5436,35.3931,35.5352,605936.0
2018-01-24 10:10:00,42.49,42.61,42.42,42.57,589712.0,35.5269,35.6272,35.4683,35.5938,589712.0
2018-01-24 10:15:00,42.58,42.68,42.54,42.66,771569.0,35.6021,35.6857,35.5687,35.669,771569.0
2018-01-24 10:20:00,42.66,43.01,42.62,42.87,1138011.0,35.669,35.9617,35.6356,35.8446,1138011.0
2018-01-24 10:25:00,42.88,42.95,42.68,42.82,739162.0,35.853,35.9115,35.6857,35.8028,739162.0
2018-01-24 10:30:00,42.82,42.85,42.73,42.81,169534.0,35.8028,35.8279,35.7275,35.7944,169534.0
2018-01-24 10:35:00,42.8,42.89,42.77,42.84,266884.0,35.7861,35.8613,35.761,35.8195,266884.0
2018-01-24 10:40:00,42.83,42.85,42.75,42.83,277304.0,35.8111,35.8279,35.7443,35.8111,277304.0
2018-01-24 10:45:00,42.84,42.9,42.81,42.87,636350.0,35.8195,35.8697,35.7944,35.8446,636350.0
2018-01-24 10:50:00,42.87,42.9,42.77,42.78,193488.0,35.8446,35.8697,35.761,35.7693,193488.0
2018-01-24 10:55:00,42.78,42.82,42.73,42.79,267237.0,35.7693,35.8028,35.7275,35.7777,267237.0
2018-01-24 11:00:00,42.79,42.82,42.7,42.7,319810.0,35.7777,35.8028,35.7025,35.7025,319810.0
2018-01-24 11:05:00,42.7,42.79,42.61,42.61,285949.0,35.7025,35.7777,35.6272,35.6272,285949.0
2018-01-24 11:10:00,42.62,42.69,42.51,42.51,184410.0,35.6356,35.6941,35.5436,35.5436,184410.0
2018-01-24 11:15:00,42.51,42.58,42.44,42.46,180241.0,35.5436,35.6021,35.4851,35.5018,180241.0
2018-01-24 11:20:00,42.46,42.49,42.23,42.28,303565.0,35.5018,35.5269,35.3095,35.3513,303565.0
2018-01-24 11:25:00,42.28,42.36,42.23,42.3,302003.0,35.3513,35.4182,35.3095,35.368,302003.0
2018-01-24 11:30:00,42.3,42.32,42.11,42.16,323138.0,35.368,35.3847,35.2091,35.2509,323138.0
2018-01-24 11:35:00,42.16,42.24,42.0,42.1,236554.0,35.2509,35.3178,35.1172,35.2008,236554.0
2018-01-24 11:40:00,42.1,42.17,42.01,42.07,188568.0,35.2008,35.2593,35.1255,35.1757,188568.0
2018-01-24 11:45:00,42.07,42.11,41.96,41.96,335773.0,35.1757,35.2091,35.0837,35.0837,335773.0
2018-01-24 11:50:00,41.96,42.03,41.9,42.03,260858.0,35.0837,35.1423,35.0336,35.1423,260858.0
2018-01-24 11:55:00,42.01,42.01,41.78,41.78,311082.0,35.1255,35.1255,34.9332,34.9332,311082.0
2018-01-24 12:00:00,41.79,41.81,41.57,41.61,287119.0,34.9416,34.9583,34.7576,34.7911,287119.0
2018-01-24 12:05:00,41.61,41.9,41.6,41.82,615169.0,34.7911,35.0336,34.7827,34.9667,615169.0
2018-01-24 12:10:00,41.82,42.01,41.77,41.8,576569.0,34.9667,35.1255,34.9249,34.9499,576569.0
2018-01-24 12:15:00,41.8,41.86,41.77,41.78,225370.0,34.9499,35.0001,34.9249,34.9332,225370.0
2018-01-24 12:20:00,41.78,41.83,41.67,41.68,550901.0,34.9332,34.975,34.8412,34.8496,550901.0
2018-01-24 12:25:00,41.68,41.82,41.66,41.78,422592.0,34.8496,34.9667,34.8329,34.9332,422592.0
2018-01-24 12:30:00,41.78,42.02,41.78,41.91,472198.0,34.9332,35.1339,34.9332,35.0419,472198.0
2018-01-24 12:35:00,41.91,42.01,41.85,41.93,222205.0,35.0419,35.1255,34.9917,35.0586,222205.0
2018-01-24 12:40:00,41.93,41.98,41.88,41.95,149352.0,35.0586,35.1004,35.0168,35.0754,149352.0
2018-01-24 12:45:00,41.95,42.09,41.94,42.07,554226.0,35.0754,35.1924,35.067,35.1757,554226.0
2018-01-24 12:50:00,42.06,42.2,42.01,42.19,203007.0,35.1673,35.2844,35.1255,35.276,203007.0
2018-01-24 12:55:00,42.2,42.36,42.18,42.3,268572.0,35.2844,35.4182,35.2677,35.368,268572.0
2018-01-24 13:00:00,42.3,42.33,42.15,42.23,211903.0,35.368,35.3931,35.2426,35.3095,211903.0
2018-01-24 13:05:00,42.24,42.37,42.18,42.25,139113.0,35.3178,35.4265,35.2677,35.3262,139113.0
2018-01-24 13:10:00,42.25,42.46,42.23,42.42,563462.0,35.3262,35.5018,35.3095,35.4683,563462.0
2018-01-24 13:15:00,42.43,42.56,42.37,42.47,504736.0,35.4767,35.5854,35.4265,35.5101,504736.0
2018-01-24 13:20:00,42.47,42.73,42.4,42.68,358545.0,35.5101,35.7275,35.4516,35.6857,358545.0
2018-01-24 13:25:00,42.66,42.79,42.56,42.74,847520.0,35.669,35.7777,35.5854,35.7359,847520.0
2018-01-24 13:30:00,42.7,42.79,42.63,42.75,463982.0,35.7025,35.7777,35.6439,35.7443,463982.0
2018-01-24 13:35:00,42.74,42.79,42.59,42.73,413557.0,35.7359,35.7777,35.6105,35.7275,413557.0
2018-01-24 13:40:00,42.73,42.8,42.66,42.76,389909.0,35.7275,35.7861,35.669,35.7526,389909.0
2018-01-24 13:45:00,42.75,42.87,42.73,42.82,448366.0,35.7443,35.8446,35.7275,35.8028,448366.0
2018-01-24 13:50:00,42.82,42.84,42.63,42.66,391752.0,35.8028,35.8195,35.6439,35.669,391752.0
2018-01-24 13:55:00,42.66,42.7,42.48,42.52,277360.0,35.669,35.7025,35.5185,35.552,277360.0
2018-01-24 14:00:00,42.52,42.59,42.47,42.55,207648.0,35.552,35.6105,35.5101,35.577,207648.0
2018-01-24 14:05:00,42.55,42.58,42.52,42.53,119417.0,35.577,35.6021,35.552,35.5603,119417.0
2018-01-24 14:10:00,42.52,42.65,42.52,42.64,190081.0,35.552,35.6606,35.552,35.6523,190081.0
2018-01-24 14:15:00,42.63,42.71,42.62,42.71,193264.0,35.6439,35.7108,35.6356,35.7108,193264.0
2018-01-24 14:20:00,42.7,42.7,42.62,42.65,136240.0,35.7025,35.7025,35.6356,35.6606,136240.0
2018-01-24 14:25:00,42.65,42.66,42.48,42.52,400818.0,35.6606,35.669,35.5185,35.552,400818.0
2018-01-24 14:30:00,42.52,42.54,42.36,42.43,355968.0,35.552,35.5687,35.4182,35.4767,355968.0
2018-01-24 14:35:00,42.43,42.54,42.41,42.5,248754.0,35.4767,35.5687,35.46,35.5352,248754.0
2018-01-24 14:40:00,42.5,42.57,42.46,42.51,283224.0,35.5352,35.5938,35.5018,35.5436,283224.0
2018-01-24 14:45:00,42.51,42.67,42.51,42.6,316587.0,35.5436,35.6774,35.5436,35.6188,316587.0
2018-01-24 14:50:00,42.6,42.61,42.49,42.51,643930.0,35.6188,35.6272,35.5269,35.5436,643930.0
2018-01-24 14:55:00,42.51,42.55,42.45,42.53,278575.0,35.5436,35.577,35.4934,35.5603,278575.0
2018-01-24 15:00:00,42.54,42.61,42.48,42.48,263960.0,35.5687,35.6272,35.5185,35.5185,263960.0
2018-01-24 15:05:00,42.48,42.6,42.48,42.55,303966.0,35.5185,35.6188,35.5185,35.577,303966.0
2018-01-24 15:10:00,42.55,42.55,42.37,42.39,389158.0,35.577,35.577,35.4265,35.4433,389158.0
2018-01-24 15:15:00,42.39,42.4,42.2,42.32,487550.0,35.4433,35.4516,35.2844,35.3847,487550.0
2018-01-24 15:20:00,42.32,42.39,42.28,42.35,367222.0,35.3847,35.4433,35.3513,35.4098,367222.0
2018-01-24 15:25:00,42.35,42.43,42.35,42.4,235324.0,35.4098,35.4767,35.4098,35.4516,235324.0
2018-01-24 15:30:00,42.39,42.42,42.24,42.27,363335.0,35.4433,35.4683,35.3178,35.3429,363335.0
2018-01-24 15:35:00,42.27,42.48,42.26,42.34,450489.0,35.3429,35.5185,35.3346,35.4014,450489.0
2018-01-24 15:40:00,42.34,42.52,42.31,42.46,847463.0,35.4014,35.552,35.3764,35.5018,847463.0
2018-01-24 15:45:00,42.46,42.68,42.46,42.62,1069571.0,35.5018,35.6857,35.5018,35.6356,1069571.0
2018-01-24 15:50:00,42.63,43.0,42.57,43.0,1770085.0,35.6439,35.9533,35.5938,35.9533,1770085.0
2018-01-24 15:55:00,43.0,44.0,42.79,42.99,4791954.0,35.9533,36.7894,35.7777,35.9449,4791954.0
2018-01-25 09:30:00,43.09,43.53,43.09,43.23,1056237.0,36.0285,36.3964,36.0285,36.1456,1056237.0
2018-01-25 09:35:00,43.23,43.25,42.91,42.94,672797.0,36.1456,36.1623,35.878,35.9031,672797.0
2018-01-25 09:40:00,42.93,42.96,42.79,42.91,441091.0,35.8948,35.9198,35.7777,35.878,441091.0
2018-01-25 09:45:00,42.91,42.98,42.87,42.98,397147.0,35.878,35.9366,35.8446,35.9366,397147.0
2018-01-25 09:50:00,42.98,42.99,42.89,42.92,259791.0,35.9366,35.9449,35.8613,35.8864,259791.0
2018-01-25 09:55:00,42.91,42.93,42.68,42.72,379348.0,35.878,35.8948,35.6857,35.7192,379348.0
2018-01-25 10:00:00,42.72,42.76,42.6,42.64,359604.0,35.7192,35.7526,35.6188,35.6523,359604.0
2018-01-25 10:05:00,42.64,42.7,42.51,42.51,458886.0,35.6523,35.7025,35.5436,35.5436,458886.0
2018-01-25 10:10:00,42.52,42.59,42.41,42.44,351321.0,35.552,35.6105,35.46,35.4851,351321.0
2018-01-25 10:15:00,42.44,42.52,42.29,42.34,437680.0,35.4851,35.552,35.3596,35.4014,437680.0
2018-01-25 10:20:00,42.33,42.41,42.27,42.34,421367.0,35.3931,35.46,35.3429,35.4014,421367.0
2018-01-25 10:25:00,42.34,42.35,42.28,42.32,227511.0,35.4014,35.4098,35.3513,35.3847,227511.0
2018-01-25 10:30:00,42.32,42.36,42.26,42.34,399160.0,35.3847,35.4182,35.3346,35.4014,399160.0
2018-01-25 10:35:00,42.34,42.35,42.26,42.28,165112.0,35.4014,35.4098,35.3346,35.3513,165112.0
2018-01-25 10:40:00,42.29,42.36,42.28,42.33,470760.0,35.3596,35.4182,35.3513,35.3931,470760.0
2018-01-25 10:45:00,42.32,42.35,42.24,42.3,297929.0,35.3847,35.4098,35.3178,35.368,297929.0
2018-01-25 10:50:00,42.31,42.36,42.3,42.3,221488.0,35.3764,35.4182,35.368,35.368,221488.0
2018-01-25 10:55:00,42.3,42.31,42.18,42.22,231828.0,35.368,35.3764,35.2677,35.3011,231828.0
2018-01-25 11:00:00,42.22,42.33,42.21,42.33,243437.0,35.3011,35.3931,35.2928,35.3931,243437.0
2018-01-25 11:05:00,42.33,42.35,42.23,42.23,235835.0,35.3931,35.4098,35.3095,35.3095,235835.0
2018-01-25 11:10:00,42.24,42.34,42.24,42.32,198477.0,35.3178,35.4014,35.3178,35.3847,198477.0
2018-01-25 11:15:00,42.33,42.34,42.27,42.29,126408.0,35.3931,35.4014,35.3429,35.3596,126408.0
2018-01-25 11:20:00,42.3,42.33,42.26,42.3,160375.0,35.368,35.3931,35.3346,35.368,160375.0
2018-01-25 11:25:00,42.3,42.34,42.28,42.34,133199.0,35.368,35.4014,35.3513,35.4014,133199.0
2018-01-25 11:30:00,42.34,42.34,42.26,42.27,235067.0,35.4014,35.4014,35.3346,35.3429,235067.0
2018-01-25 11:35:00,42.27,42.27,42.21,42.24,238690.0,35.3429,35.3429,35.2928,35.3178,238690.0
2018-01-25 11:40:00,42.23,42.25,42.15,42.15,257633.0,35.3095,35.3262,35.2426,35.2426,257633.0
2018-01-25 11:45:00,42.15,42.18,42.1,42.18,301428.0,35.2426,35.2677,35.2008,35.2677,301428.0
2018-01-25 11:50:00,42.17,42.19,42.08,42.14,170677.0,35.2593,35.276,35.1841,35.2342,170677.0
2018-01-25 11:55:00,42.14,42.26,42.14,42.24,183806.0,35.2342,35.3346,35.2342,35.3178,183806.0
2018-01-25 12:00:00,42.24,42.28,42.23,42.24,88975.0,35.3178,35.3513,35.3095,35.3178,88975.0
2018-01-25 12:05:00,42.24,42.27,42.21,42.22,213751.0,35.3178,35.3429,35.2928,35.3011,213751.0
2018-01-25 12:10:00,42.22,42.26,42.22,42.25,146901.0,35.3011,35.3346,35.3011,35.3262,146901.0
2018-01-25 12:15:00,42.25,42.27,42.24,42.25,90058.0,35.3262,35.3429,35.3178,35.3262,90058.0
2018-01-25 12:20:00,42.25,42.26,42.21,42.26,160419.0,35.3262,35.3346,35.2928,35.3346,160419.0
2018-01-25 12:25:00,42.26,42.28,42.23,42.27,259828.0,35.3346,35.3513,35.3095,35.3429,259828.0
2018-01-25 12:30:00,42.27,42.35,42.27,42.34,258078.0,35.3429,35.4098,35.3429,35.4014,258078.0
2018-01-25 12:35:00,42.34,42.36,42.28,42.3,143173.0,35.4014,35.4182,35.3513,35.368,143173.0
2018-01-25 12:40:00,42.31,42.31,42.27,42.3,51887.0,35.3764,35.3764,35.3429,35.368,51887.0
2018-01-25 12:45:00,42.3,42.32,42.23,42.23,172203.0,35.368,35.3847,35.3095,35.3095,172203.0
2018-01-25 12:50:00,42.23,42.24,42.15,42.16,131396.0,35.3095,35.3178,35.2426,35.2509,131396.0
2018-01-25 12:55:00,42.15,42.16,42.11,42.13,106530.0,35.2426,35.2509,35.2091,35.2259,106530.0
2018-01-25 13:00:00,42.12,42.13,42.04,42.08,195075.0,35.2175,35.2259,35.1506,35.1841,195075.0
2018-01-25 13:05:00,42.08,42.12,42.04,42.12,108278.0,35.1841,35.2175,35.1506,35.2175,108278.0
2018-01-25 13:10:00,42.12,42.17,42.1,42.13,119802.0,35.2175,35.2593,35.2008,35.2259,119802.0
2018-01-25 13:15:00,42.13,42.15,42.11,42.12,78093.0,35.2259,35.2426,35.2091,35.2175,78093.0
2018-01-25 13:20:00,42.12,42.12,42.03,42.05,103423.0,35.2175,35.2175,35.1423,35.159,103423.0
2018-01-25 13:25:00,42.06,42.07,42.03,42.04,210710.0,35.1673,35.1757,35.1423,35.1506,210710.0
2018-01-25 13:30:00,42.03,42.04,41.98,41.99,184382.0,35.1423,35.1506,35.1004,35.1088,184382.0
2018-01-25 13:35:00,41.99,42.2,41.98,42.19,176794.0,35.1088,35.2844,35.1004,35.276,176794.0
2018-01-25 13:40:00,42.18,42.19,42.14,42.16,145294.0,35.2677,35.276,35.2342,35.2509,145294.0
2018-01-25 13:45:00,42.16,42.16,42.1,42.13,78088.0,35.2509,35.2509,35.2008,35.2259,78088.0
2018-01-25 13:50:00,42.12,42.18,42.09,42.16,115194.0,35.2175,35.2677,35.1924,35.2509,115194.0
2018-01-25 13:55:00,42.16,42.19,42.15,42.16,44091.0,35.2509,35.276,35.2426,35.2509,44091.0
2018-01-25 14:00:00,42.16,42.27,42.15,42.26,136730.0,35.2509,35.3429,35.2426,35.3346,136730.0
2018-01-25 14:05:00,42.27,42.34,42.25,42.3,190493.0,35.3429,35.4014,35.3262,35.368,190493.0
2018-01-25 14:10:00,42.3,42.31,42.24,42.3,160377.0,35.368,35.3764,35.3178,35.368,160377.0
2018-01-25 14:15:00,42.3,42.33,42.28,42.33,150707.0,35.368,35.3931,35.3513,35.3931,150707.0
2018-01-25 14:20:00,42.33,42.33,42.28,42.28,134715.0,35.3931,35.3931,35.3513,35.3513,134715.0
2018-01-25 14:25:00,42.29,42.33,42.28,42.3,161730.0,35.3596,35.3931,35.3513,35.368,161730.0
2018-01-25 14:30:00,42.3,42.31,42.29,42.3,136877.0,35.368,35.3764,35.3596,35.368,136877.0
2018-01-25 14:35:00,42.3,42.32,42.25,42.27,281177.0,35.368,35.3847,35.3262,35.3429,281177.0
2018-01-25 14:40:00,42.27,42.27,42.17,42.18,212307.0,35.3429,35.3429,35.2593,35.2677,212307.0
2018-01-25 14:45:00,42.18,42.21,42.09,42.18,607661.0,35.2677,35.2928,35.1924,35.2677,607661.0
2018-01-25 14:50:00,42.19,42.21,42.1,42.15,220885.0,35.276,35.2928,35.2008,35.2426,220885.0
2018-01-25 14:55:00,42.14,42.2,42.13,42.17,258438.0,35.2342,35.2844,35.2259,35.2593,258438.0
2018-01-25 15:00:00,42.17,42.2,42.13,42.14,448135.0,35.2593,35.2844,35.2259,35.2342,448135.0
2018-01-25 15:05:00,42.14,42.24,42.12,42.23,401508.0,35.2342,35.3178,35.2175,35.3095,401508.0
2018-01-25 15:10:00,42.23,42.26,42.18,42.23,338532.0,35.3095,35.3346,35.2677,35.3095,338532.0
2018-01-25 15:15:00,42.23,42.3,42.22,42.28,307911.0,35.3095,35.368,35.3011,35.3513,307911.0
2018-01-25 15:20:00,42.29,42.36,42.24,42.26,318965.0,35.3596,35.4182,35.3178,35.3346,318965.0
2018-01-25 15:25:00,42.26,42.28,42.22,42.22,199187.0,35.3346,35.3513,35.3011,35.3011,199187.0
2018-01-25 15:30:00,42.22,42.25,42.16,42.18,347241.0,35.3011,35.3262,35.2509,35.2677,347241.0
2018-01-25 15:35:00,42.18,42.19,42.1,42.1,273128.0,35.2677,35.276,35.2008,35.2008,273128.0
2018-01-25 15:40:00,42.11,42.14,42.09,42.13,352150.0,35.2091,35.2342,35.1924,35.2259,352150.0
2018-01-25 15:45:00,42.13,42.16,42.12,42.16,268727.0,35.2259,35.2509,35.2175,35.2509,268727.0
2018-01-25 15:50:00,42.15,42.2,42.15,42.16,375274.0,35.2426,35.2844,35.2426,35.2509,375274.0
2018-01-25 15:55:00,42.16,42.2,42.11,42.13,1068021.0,35.2509,35.2844,35.2091,35.2259,1068021.0
2018-01-26 09:30:00,42.1,42.16,41.99,42.12,640254.0,35.2008,35.2509,35.1088,35.2175,640254.0
2018-01-26 09:35:00,42.13,42.18,42.1,42.15,178380.0,35.2259,35.2677,35.2008,35.2426,178380.0
2018-01-26 09:40:00,42.15,42.25,42.14,42.16,262190.0,35.2426,35.3262,35.2342,35.2509,262190.0
2018-01-26 09:45:00,42.16,42.23,42.16,42.22,241196.0,35.2509,35.3095,35.2509,35.3011,241196.0
2018-01-26 09:50:00,42.21,42.27,42.19,42.25,312599.0,35.2928,35.3429,35.276,35.3262,312599.0
2018-01-26 09:55:00,42.25,42.34,42.25,42.29,224301.0,35.3262,35.4014,35.3262,35.3596,224301.0
2018-01-26 10:00:00,42.29,42.3,42.21,42.23,136136.0,35.3596,35.368,35.2928,35.3095,136136.0
2018-01-26 10:05:00,42.23,42.25,42.21,42.23,127585.0,35.3095,35.3262,35.2928,35.3095,127585.0
2018-01-26 10:10:00,42.23,42.25,42.16,42.16,285507.0,35.3095,35.3262,35.2509,35.2509,285507.0
2018-01-26 10:15:00,42.16,42.17,41.95,42.04,286558.0,35.2509,35.2593,35.0754,35.1506,286558.0
2018-01-26 10:20:00,42.04,42.09,42.03,42.08,504782.0,35.1506,35.1924,35.1423,35.1841,504782.0
2018-01-26 10:25:00,42.08,42.17,42.06,42.09,227539.0,35.1841,35.2593,35.1673,35.1924,227539.0
2018-01-26 10:30:00,42.1,42.19,42.09,42.19,179798.0,35.2008,35.276,35.1924,35.276,179798.0
2018-01-26 10:35:00,42.19,42.23,42.15,42.21,244668.0,35.276,35.3095,35.2426,35.2928,244668.0
2018-01-26 10:40:00,42.21,42.26,42.16,42.18,249673.0,35.2928,35.3346,35.2509,35.2677,249673.0
2018-01-26 10:45:00,42.17,42.2,42.16,42.19,179902.0,35.2593,35.2844,35.2509,35.276,179902.0
2018-01-26 10:50:00,42.19,42.22,42.17,42.17,130076.0,35.276,35.3011,35.2593,35.2593,130076.0
2018-01-26 10:55:00,42.17,42.18,42.09,42.09,123586.0,35.2593,35.2677,35.1924,35.1924,123586.0
2018-01-26 11:00:00,42.1,42.11,42.03,42.04,202084.0,35.2008,35.2091,35.1423,35.1506,202084.0
2018-01-26 11:05:00,42.04,42.13,42.03,42.05,428588.0,35.1506,35.2259,35.1423,35.159,428588.0
2018-01-26 11:10:00,42.05,42.09,42.0,42.03,541578.0,35.159,35.1924,35.1172,35.1423,541578.0
2018-01-26 11:15:00,42.04,42.19,42.01,42.15,508585.0,35.1506,35.276,35.1255,35.2426,508585.0
2018-01-26 11:20:00,42.15,42.24,42.1,42.23,191031.0,35.2426,35.3178,35.2008,35.3095,191031.0
2018-01-26 11:25:00,42.23,42.23,42.13,42.17,174937.0,35.3095,35.3095,35.2259,35.2593,174937.0
2018-01-26 11:30:00,42.17,42.23,42.16,42.23,136659.0,35.2593,35.3095,35.2509,35.3095,136659.0
2018-01-26 11:35:00,42.23,42.23,42.19,42.19,101119.0,35.3095,35.3095,35.276,35.276,101119.0
2018-01-26 11:40:00,42.19,42.2,42.19,42.2,31617.0,35.276,35.2844,35.276,35.2844,31617.0
2018-01-26 11:45:00,42.2,42.26,42.19,42.24,154027.0,35.2844,35.3346,35.276,35.3178,154027.0
2018-01-26 11:50:00,42.24,42.26,42.21,42.23,131613.0,35.3178,35.3346,35.2928,35.3095,131613.0
2018-01-26 11:55:00,42.22,42.24,42.19,42.24,91767.0,35.3011,35.3178,35.276,35.3178,91767.0
2018-01-26 12:00:00,42.24,42.34,42.23,42.31,221291.0,35.3178,35.4014,35.3095,35.3764,221291.0
2018-01-26 12:05:00,42.31,42.47,42.28,42.44,614166.0,35.3764,35.5101,35.3513,35.4851,614166.0
2018-01-26 12:10:00,42.44,42.53,42.43,42.48,213158.0,35.4851,35.5603,35.4767,35.5185,213158.0
2018-01-26 12:15:00,42.48,42.49,42.47,42.48,91413.0,35.5185,35.5269,35.5101,35.5185,91413.0
2018-01-26 12:20:00,42.48,42.49,42.43,42.47,144219.0,35.5185,35.5269,35.4767,35.5101,144219.0
2018-01-26 12:25:00,42.47,42.48,42.41,42.42,105626.0,35.5101,35.5185,35.46,35.4683,105626.0
2018-01-26 12:30:00,42.43,42.49,42.42,42.48,73475.0,35.4767,35.5269,35.4683,35.5185,73475.0
2018-01-26 12:35:00,42.48,42.49,42.45,42.46,105130.0,35.5185,35.5269,35.4934,35.5018,105130.0
2018-01-26 12:40:00,42.45,42.46,42.43,42.46,81802.0,35.4934,35.5018,35.4767,35.5018,81802.0
2018-01-26 12:45:00,42.46,42.49,42.45,42.48,77109.0,35.5018,35.5269,35.4934,35.5185,77109.0
2018-01-26 12:50:00,42.48,42.5,42.47,42.49,121370.0,35.5185,35.5352,35.5101,35.5269,121370.0
2018-01-26 12:55:00,42.5,42.52,42.45,42.51,398780.0,35.5352,35.552,35.4934,35.5436,398780.0
2018-01-26 13:00:00,42.51,42.63,42.51,42.61,122560.0,35.5436,35.6439,35.5436,35.6272,122560.0
2018-01-26 13:05:00,42.62,42.62,42.54,42.59,132994.0,35.6356,35.6356,35.5687,35.6105,132994.0
2018-01-26 13:10:00,42.59,42.6,42.55,42.59,87559.0,35.6105,35.6188,35.577,35.6105,87559.0
2018-01-26 13:15:00,42.59,42.6,42.56,42.56,51511.0,35.6105,35.6188,35.5854,35.5854,51511.0
2018-01-26 13:20:00,42.56,42.6,42.55,42.55,93586.0,35.5854,35.6188,35.577,35.577,93586.0
2018-01-26 13:25:00,42.55,42.59,42.54,42.58,81902.0,35.577,35.6105,35.5687,35.6021,81902.0
2018-01-26 13:30:00,42.58,42.58,42.54,42.55,97224.0,35.6021,35.6021,35.5687,35.577,97224.0
2018-01-26 13:35:00,42.55,42.58,42.54,42.56,72319.0,35.577,35.6021,35.5687,35.5854,72319.0
2018-01-26 13:40:00,42.56,42.58,42.55,42.57,49188.0,35.5854,35.6021,35.577,35.5938,49188.0
2018-01-26 13:45:00,42.57,42.58,42.56,42.57,118374.0,35.5938,35.6021,35.5854,35.5938,118374.0
2018-01-26 13:50:00,42.57,42.58,42.56,42.57,140985.0,35.5938,35.6021,35.5854,35.5938,140985.0
2018-01-26 13:55:00,42.56,42.56,42.5,42.5,165738.0,35.5854,35.5854,35.5352,35.5352,165738.0
2018-01-26 14:00:00,42.51,42.52,42.48,42.52,65427.0,35.5436,35.552,35.5185,35.552,65427.0
2018-01-26 14:05:00,42.52,42.52,42.5,42.51,94484.0,35.552,35.552,35.5352,35.5436,94484.0
2018-01-26 14:10:00,42.52,42.52,42.5,42.51,93714.0,35.552,35.552,35.5352,35.5436,93714.0
2018-01-26 14:15:00,42.51,42.52,42.5,42.51,109914.0,35.5436,35.552,35.5352,35.5436,109914.0
2018-01-26 14:20:00,42.5,42.56,42.5,42.54,153786.0,35.5352,35.5854,35.5352,35.5687,153786.0
2018-01-26 14:25:00,42.53,42.54,42.5,42.5,97471.0,35.5603,35.5687,35.5352,35.5352,97471.0
2018-01-26 14:30:00,42.5,42.53,42.48,42.52,214835.0,35.5352,35.5603,35.5185,35.552,214835.0
2018-01-26 14:35:00,42.52,42.67,42.52,42.65,238669.0,35.552,35.6774,35.552,35.6606,238669.0
2018-01-26 14:40:00,42.66,42.72,42.65,42.69,178333.0,35.669,35.7192,35.6606,35.6941,178333.0
2018-01-26 14:45:00,42.69,42.75,42.68,42.73,190612.0,35.6941,35.7443,35.6857,35.7275,190612.0
2018-01-26 14:50:00,42.73,42.74,42.71,42.72,153502.0,35.7275,35.7359,35.7108,35.7192,153502.0
2018-01-26 14:55:00,42.73,42.73,42.67,42.68,151829.0,35.7275,35.7275,35.6774,35.6857,151829.0
2018-01-26 15:00:00,42.69,42.7,42.63,42.7,162094.0,35.6941,35.7025,35.6439,35.7025,162094.0
2018-01-26 15:05:00,42.7,42.73,42.68,42.71,291102.0,35.7025,35.7275,35.6857,35.7108,291102.0
2018-01-26 15:10:00,42.71,42.75,42.7,42.71,259120.0,35.7108,35.7443,35.7025,35.7108,259120.0
2018-01-26 15:15:00,42.72,42.72,42.69,42.7,240487.0,35.7192,35.7192,35.6941,35.7025,240487.0
2018-01-26 15:20:00,42.7,42.72,42.65,42.7,371470.0,35.7025,35.7192,35.6606,35.7025,371470.0
2018-01-26 15:25:00,42.7,42.71,42.64,42.64,1039084.0,35.7025,35.7108,35.6523,35.6523,1039084.0
2018-01-26 15:30:00,42.65,42.67,42.62,42.66,248870.0,35.6606,35.6774,35.6356,35.669,248870.0
2018-01-26 15:35:00,42.66,42.68,42.64,42.68,306555.0,35.669,35.6857,35.6523,35.6857,306555.0
2018-01-26 15:40:00,42.68,42.74,42.66,42.74,327960.0,35.6857,35.7359,35.669,35.7359,327960.0
2018-01-26 15:45:00,42.73,42.74,42.69,42.7,1631602.0,35.7275,35.7359,35.6941,35.7025,1631602.0
2018-01-26 15:50:00,42.7,42.77,42.68,42.73,1730921.0,35.7025,35.761,35.6857,35.7275,1730921.0
2018-01-26 15:55:00,42.73,42.8,42.72,42.77,1643610.0,35.7275,35.7861,35.7192,35.761,1643610.0
2018-01-29 09:30:00,42.3,42.3,41.94,42.05,861147.0,35.368,35.368,35.067,35.159,861147.0
2018-01-29 09:35:00,42.05,42.05,41.74,41.82,710374.0,35.159,35.159,34.8998,34.9667,710374.0
2018-01-29 09:40:00,41.82,41.82,41.35,41.48,776556.0,34.9667,34.9667,34.5737,34.6824,776556.0
2018-01-29 09:45:00,41.47,41.75,41.47,41.75,1042864.0,34.674,34.9081,34.674,34.9081,1042864.0
2018-01-29 09:50:00,41.76,41.9,41.72,41.84,397800.0,34.9165,35.0336,34.8831,34.9834,397800.0
2018-01-29 09:55:00,41.84,41.91,41.79,41.85,352609.0,34.9834,35.0419,34.9416,34.9917,352609.0
2018-01-29 10:00:00,41.87,41.9,41.74,41.8,341177.0,35.0085,35.0336,34.8998,34.9499,341177.0
2018-01-29 10:05:00,41.81,41.86,41.75,41.84,172524.0,34.9583,35.0001,34.9081,34.9834,172524.0
2018-01-29 10:10:00,41.83,41.93,41.83,41.88,214996.0,34.975,35.0586,34.975,35.0168,214996.0
2018-01-29 10:15:00,41.88,41.88,41.77,41.84,180108.0,35.0168,35.0168,34.9249,34.9834,180108.0
2018-01-29 10:20:00,41.84,41.85,41.78,41.8,132377.0,34.9834,34.9917,34.9332,34.9499,132377.0
2018-01-29 10:25:00,41.8,41.81,41.79,41.8,194608.0,34.9499,34.9583,34.9416,34.9499,194608.0
2018-01-29 10:30:00,41.8,41.81,41.72,41.77,277095.0,34.9499,34.9583,34.8831,34.9249,277095.0
2018-01-29 10:35:00,41.76,41.97,41.76,41.94,411785.0,34.9165,35.0921,34.9165,35.067,411785.0
2018-01-29 10:40:00,41.95,42.0,41.87,41.89,271470.0,35.0754,35.1172,35.0085,35.0252,271470.0
2018-01-29 10:45:00,41.89,42.0,41.86,41.99,279132.0,35.0252,35.1172,35.0001,35.1088,279132.0
2018-01-29 10:50:00,42.0,42.05,41.98,42.0,146813.0,35.1172,35.159,35.1004,35.1172,146813.0
2018-01-29 10:55:00,42.0,42.09,41.99,42.04,213944.0,35.1172,35.1924,35.1088,35.1506,213944.0
2018-01-29 11:00:00,42.04,42.09,42.01,42.08,166311.0,35.1506,35.1924,35.1255,35.1841,166311.0
2018-01-29 11:05:00,42.08,42.15,42.07,42.12,193208.0,35.1841,35.2426,35.1757,35.2175,193208.0
2018-01-29 11:10:00,42.12,42.14,42.07,42.09,280784.0,35.2175,35.2342,35.1757,35.1924,280784.0
2018-01-29 11:15:00,42.09,42.17,42.08,42.17,152878.0,35.1924,35.2593,35.1841,35.2593,152878.0
2018-01-29 11:20:00,42.17,42.19,42.14,42.15,122120.0,35.2593,35.276,35.2342,35.2426,122120.0
2018-01-29 11:25:00,42.15,42.15,41.98,42.03,256091.0,35.2426,35.2426,35.1004,35.1423,256091.0
2018-01-29 11:30:00,42.02,42.03,41.97,41.99,275826.0,35.1339,35.1423,35.0921,35.1088,275826.0
2018-01-29 11:35:00,41.99,42.15,41.95,42.15,282724.0,35.1088,35.2426,35.0754,35.2426,282724.0
2018-01-29 11:40:00,42.16,42.18,42.06,42.18,231451.0,35.2509,35.2677,35.1673,35.2677,231451.0
2018-01-29 11:45:00,42.18,42.3,42.17,42.26,425849.0,35.2677,35.368,35.2593,35.3346,425849.0
2018-01-29 11:50:00,42.26,42.34,42.23,42.26,185093.0,35.3346,35.4014,35.3095,35.3346,185093.0
2018-01-29 11:55:00,42.26,42.27,42.18,42.2,75476.0,35.3346,35.3429,35.2677,35.2844,75476.0
2018-01-29 12:00:00,42.2,42.21,42.13,42.13,73547.0,35.2844,35.2928,35.2259,35.2259,73547.0
2018-01-29 12:05:00,42.14,42.19,42.13,42.19,130676.0,35.2342,35.276,35.2259,35.276,130676.0
2018-01-29 12:10:00,42.19,42.21,42.16,42.21,61090.0,35.276,35.2928,35.2509,35.2928,61090.0
2018-01-29 12:15:00,42.2,42.21,42.18,42.2,69587.0,35.2844,35.2928,35.2677,35.2844,69587.0
2018-01-29 12:20:00,42.2,42.2,42.13,42.16,67585.0,35.2844,35.2844,35.2259,35.2509,67585.0
2018-01-29 12:25:00,42.16,42.17,42.12,42.15,59395.0,35.2509,35.2593,35.2175,35.2426,59395.0
2018-01-29 12:30:00,42.15,42.16,42.12,42.14,53396.0,35.2426,35.2509,35.2175,35.2342,53396.0
2018-01-29 12:35:00,42.14,42.17,42.13,42.14,63580.0,35.2342,35.2593,35.2259,35.2342,63580.0
2018-01-29 12:40:00,42.14,42.16,42.11,42.15,72176.0,35.2342,35.2509,35.2091,35.2426,72176.0
2018-01-29 12:45:00,42.15,42.17,42.14,42.15,60008.0,35.2426,35.2593,35.2342,35.2426,60008.0
2018-01-29 12:50:00,42.16,42.2,42.14,42.17,78687.0,35.2509,35.2844,35.2342,35.2593,78687.0
2018-01-29 12:55:00,42.18,42.21,42.16,42.21,90750.0,35.2677,35.2928,35.2509,35.2928,90750.0
2018-01-29 13:00:00,42.21,42.21,42.18,42.18,75321.0,35.2928,35.2928,35.2677,35.2677,75321.0
2018-01-29 13:05:00,42.19,42.26,42.18,42.25,157072.0,35.276,35.3346,35.2677,35.3262,157072.0
2018-01-29 13:10:00,42.25,42.26,42.24,42.24,37144.0,35.3262,35.3346,35.3178,35.3178,37144.0
2018-01-29 13:15:00,42.24,42.32,42.24,42.3,90371.0,35.3178,35.3847,35.3178,35.368,90371.0
2018-01-29 13:20:00,42.3,42.3,42.28,42.29,56978.0,35.368,35.368,35.3513,35.3596,56978.0
2018-01-29 13:25:00,42.29,42.32,42.28,42.32,113590.0,35.3596,35.3847,35.3513,35.3847,113590.0
2018-01-29 13:30:00,42.32,42.32,42.27,42.29,111716.0,35.3847,35.3847,35.3429,35.3596,111716.0
2018-01-29 13:35:00,42.29,42.3,42.28,42.28,158496.0,35.3596,35.368,35.3513,35.3513,158496.0
2018-01-29 13:40:00,42.29,42.29,42.23,42.25,182709.0,35.3596,35.3596,35.3095,35.3262,182709.0
2018-01-29 13:45:00,42.25,42.27,42.18,42.19,138283.0,35.3262,35.3429,35.2677,35.276,138283.0
2018-01-29 13:50:00,42.18,42.21,42.16,42.16,123493.0,35.2677,35.2928,35.2509,35.2509,123493.0
2018-01-29 13:55:00,42.17,42.19,42.15,42.15,59995.0,35.2593,35.276,35.2426,35.2426,59995.0
2018-01-29 14:00:00,42.15,42.2,42.14,42.17,61231.0,35.2426,35.2844,35.2342,35.2593,61231.0
2018-01-29 14:05:00,42.18,42.2,42.17,42.19,39013.0,35.2677,35.2844,35.2593,35.276,39013.0
2018-01-29 14:10:00,42.19,42.27,42.17,42.27,65207.0,35.276,35.3429,35.2593,35.3429,65207.0
2018-01-29 14:15:00,42.27,42.29,42.26,42.29,61574.0,35.3429,35.3596,35.3346,35.3596,61574.0
2018-01-29 14:20:00,42.29,42.31,42.27,42.29,81813.0,35.3596,35.3764,35.3429,35.3596,81813.0
2018-01-29 14:25:00,42.29,42.29,42.24,42.27,112461.0,35.3596,35.3596,35.3178,35.3429,112461.0
2018-01-29 14:30:00,42.28,42.3,42.23,42.24,87891.0,35.3513,35.368,35.3095,35.3178,87891.0
2018-01-29 14:35:00,42.23,42.24,42.17,42.17,129055.0,35.3095,35.3178,35.2593,35.2593,129055.0
2018-01-29 14:40:00,42.17,42.19,42.15,42.16,86317.0,35.2593,35.276,35.2426,35.2509,86317.0
2018-01-29 14:45:00,42.17,42.22,42.15,42.16,124814.0,35.2593,35.3011,35.2426,35.2509,124814.0
2018-01-29 14:50:00,42.16,42.19,42.15,42.18,67110.0,35.2509,35.276,35.2426,35.2677,67110.0
2018-01-29 14:55:00,42.17,42.19,42.15,42.16,73650.0,35.2593,35.276,35.2426,35.2509,73650.0
2018-01-29 15:00:00,42.16,42.22,42.14,42.21,97629.0,35.2509,35.3011,35.2342,35.2928,97629.0
2018-01-29 15:05:00,42.2,42.2,42.17,42.2,90551.0,35.2844,35.2844,35.2593,35.2844,90551.0
2018-01-29 15:10:00,42.2,42.22,42.16,42.18,145062.0,35.2844,35.3011,35.2509,35.2677,145062.0
2018-01-29 15:15:00,42.17,42.2,42.16,42.17,84038.0,35.2593,35.2844,35.2509,35.2593,84038.0
2018-01-29 15:20:00,42.18,42.18,42.11,42.13,166184.0,35.2677,35.2677,35.2091,35.2259,166184.0
2018-01-29 15:25:00,42.12,42.14,42.07,42.12,163423.0,35.2175,35.2342,35.1757,35.2175,163423.0
2018-01-29 15:30:00,42.12,42.15,42.11,42.14,144191.0,35.2175,35.2426,35.2091,35.2342,144191.0
2018-01-29 15:35:00,42.14,42.15,42.08,42.09,171957.0,35.2342,35.2426,35.1841,35.1924,171957.0
2018-01-29 15:40:00,42.09,42.1,42.01,42.01,315401.0,35.1924,35.2008,35.1255,35.1255,315401.0
2018-01-29 15:45:00,42.02,42.02,41.96,41.96,255290.0,35.1339,35.1339,35.0837,35.0837,255290.0
2018-01-29 15:50:00,41.97,42.03,41.96,42.0,308670.0,35.0921,35.1423,35.0837,35.1172,308670.0
2018-01-29 15:55:00,41.99,42.04,41.95,41.97,815974.0,35.1088,35.1506,35.0754,35.0921,815974.0
2018-01-30 09:30:00,42.03,42.33,41.87,42.17,890176.0,35.1423,35.3931,35.0085,35.2593,890176.0
2018-01-30 09:35:00,42.17,42.29,42.08,42.11,391365.0,35.2593,35.3596,35.1841,35.2091,391365.0
2018-01-30 09:40:00,42.12,42.17,42.06,42.07,272602.0,35.2175,35.2593,35.1673,35.1757,272602.0
2018-01-30 09:45:00,42.07,42.08,41.94,42.02,284153.0,35.1757,35.1841,35.067,35.1339,284153.0
2018-01-30 09:50:00,42.03,42.15,42.02,42.04,208906.0,35.1423,35.2426,35.1339,35.1506,208906.0
2018-01-30 09:55:00,42.05,42.06,41.92,41.94,273676.0,35.159,35.1673,35.0503,35.067,273676.0
2018-01-30 10:00:00,41.94,42.03,41.86,41.88,354110.0,35.067,35.1423,35.0001,35.0168,354110.0
2018-01-30 10:05:00,41.88,41.89,41.79,41.84,196423.0,35.0168,35.0252,34.9416,34.9834,196423.0
2018-01-30 10:10:00,41.85,41.89,41.79,41.84,221935.0,34.9917,35.0252,34.9416,34.9834,221935.0
2018-01-30 10:15:00,41.83,41.83,41.69,41.74,366633.0,34.975,34.975,34.858,34.8998,366633.0
2018-01-30 10:20:00,41.74,41.95,41.74,41.89,247433.0,34.8998,35.0754,34.8998,35.0252,247433.0
2018-01-30 10:25:00,41.88,41.95,41.82,41.87,832288.0,35.0168,35.0754,34.9667,35.0085,832288.0
2018-01-30 10:30:00,41.88,42.05,41.85,42.03,448441.0,35.0168,35.159,34.9917,35.1423,448441.0
2018-01-30 10:35:00,42.02,42.02,41.92,41.95,212400.0,35.1339,35.1339,35.0503,35.0754,212400.0
2018-01-30 10:40:00,41.95,41.98,41.92,41.98,82693.0,35.0754,35.1004,35.0503,35.1004,82693.0
2018-01-30 10:45:00,41.97,41.98,41.91,41.95,145150.0,35.0921,35.1004,35.0419,35.0754,145150.0
2018-01-30 10:50:00,41.95,42.01,41.94,41.98,139346.0,35.0754,35.1255,35.067,35.1004,139346.0
2018-01-30 10:55:00,41.98,42.04,41.95,42.02,212179.0,35.1004,35.1506,35.0754,35.1339,212179.0
2018-01-30 11:00:00,42.03,42.09,42.01,42.03,132415.0,35.1423,35.1924,35.1255,35.1423,132415.0
2018-01-30 11:05:00,42.03,42.07,41.99,42.05,145093.0,35.1423,35.1757,35.1088,35.159,145093.0
2018-01-30 11:10:00,42.04,42.11,42.03,42.1,155049.0,35.1506,35.2091,35.1423,35.2008,155049.0
2018-01-30 11:15:00,42.12,42.12,42.04,42.1,105948.0,35.2175,35.2175,35.1506,35.2008,105948.0
2018-01-30 11:20:00,42.09,42.12,42.02,42.05,155373.0,35.1924,35.2175,35.1339,35.159,155373.0
2018-01-30 11:25:00,42.05,42.08,42.03,42.07,112646.0,35.159,35.1841,35.1423,35.1757,112646.0
2018-01-30 11:30:00,42.08,42.1,42.02,42.02,105855.0,35.1841,35.2008,35.1339,35.1339,105855.0
2018-01-30 11:35:00,42.02,42.04,41.97,41.98,193666.0,35.1339,35.1506,35.0921,35.1004,193666.0
2018-01-30 11:40:00,41.97,42.06,41.97,42.02,220127.0,35.0921,35.1673,35.0921,35.1339,220127.0
2018-01-30 11:45:00,42.03,42.07,42.01,42.07,115010.0,35.1423,35.1757,35.1255,35.1757,115010.0
2018-01-30 11:50:00,42.07,42.1,42.06,42.06,106970.0,35.1757,35.2008,35.1673,35.1673,106970.0
2018-01-30 11:55:00,42.07,42.11,41.99,42.05,133492.0,35.1757,35.2091,35.1088,35.159,133492.0
2018-01-30 12:00:00,42.04,42.09,42.04,42.09,103051.0,35.1506,35.1924,35.1506,35.1924,103051.0
2018-01-30 12:05:00,42.09,42.1,42.05,42.09,80106.0,35.1924,35.2008,35.159,35.1924,80106.0
2018-01-30 12:10:00,42.09,42.11,42.06,42.08,135594.0,35.1924,35.2091,35.1673,35.1841,135594.0
2018-01-30 12:15:00,42.08,42.13,42.07,42.11,100932.0,35.1841,35.2259,35.1757,35.2091,100932.0
2018-01-30 12:20:00,42.1,42.16,42.1,42.15,86484.0,35.2008,35.2509,35.2008,35.2426,86484.0
2018-01-30 12:25:00,42.15,42.15,42.09,42.1,176039.0,35.2426,35.2426,35.1924,35.2008,176039.0
2018-01-30 12:30:00,42.09,42.1,42.08,42.09,115066.0,35.1924,35.2008,35.1841,35.1924,115066.0
2018-01-30 12:35:00,42.09,42.09,42.0,42.01,169162.0,35.1924,35.1924,35.1172,35.1255,169162.0
2018-01-30 12:40:00,42.01,42.02,41.99,42.0,141563.0,35.1255,35.1339,35.1088,35.1172,141563.0
2018-01-30 12:45:00,42.0,42.02,41.99,42.02,80243.0,35.1172,35.1339,35.1088,35.1339,80243.0
2018-01-30 12:50:00,42.02,42.06,42.0,42.04,67429.0,35.1339,35.1673,35.1172,35.1506,67429.0
2018-01-30 12:55:00,42.04,42.05,42.02,42.04,161169.0,35.1506,35.159,35.1339,35.1506,161169.0
2018-01-30 13:00:00,42.03,42.04,42.0,42.01,94114.0,35.1423,35.1506,35.1172,35.1255,94114.0
2018-01-30 13:05:00,42.01,42.06,42.0,42.06,99141.0,35.1255,35.1673,35.1172,35.1673,99141.0
2018-01-30 13:10:00,42.05,42.08,42.05,42.07,127625.0,35.159,35.1841,35.159,35.1757,127625.0
2018-01-30 13:15:00,42.07,42.13,42.06,42.12,133380.0,35.1757,35.2259,35.1673,35.2175,133380.0
2018-01-30 13:20:00,42.12,42.14,42.09,42.12,125077.0,35.2175,35.2342,35.1924,35.2175,125077.0
2018-01-30 13:25:00,42.12,42.14,42.11,42.13,77058.0,35.2175,35.2342,35.2091,35.2259,77058.0
2018-01-30 13:30:00,42.13,42.16,42.11,42.16,118878.0,35.2259,35.2509,35.2091,35.2509,118878.0
2018-01-30 13:35:00,42.16,42.21,42.13,42.21,84000.0,35.2509,35.2928,35.2259,35.2928,84000.0
2018-01-30 13:40:00,42.21,42.23,42.16,42.17,84468.0,35.2928,35.3095,35.2509,35.2593,84468.0
2018-01-30 13:45:00,42.17,42.19,42.15,42.19,90833.0,35.2593,35.276,35.2426,35.276,90833.0
2018-01-30 13:50:00,42.18,42.21,42.16,42.21,161689.0,35.2677,35.2928,35.2509,35.2928,161689.0
2018-01-30 13:55:00,42.21,42.22,42.18,42.18,121549.0,35.2928,35.3011,35.2677,35.2677,121549.0
2018-01-30 14:00:00,42.18,42.25,42.18,42.23,105083.0,35.2677,35.3262,35.2677,35.3095,105083.0
2018-01-30 14:05:00,42.23,42.25,42.22,42.25,111199.0,35.3095,35.3262,35.3011,35.3262,111199.0
2018-01-30 14:10:00,42.24,42.34,42.23,42.3,165033.0,35.3178,35.4014,35.3095,35.368,165033.0
2018-01-30 14:15:00,42.32,42.36,42.31,42.36,129514.0,35.3847,35.4182,35.3764,35.4182,129514.0
2018-01-30 14:20:00,42.36,42.37,42.33,42.37,306149.0,35.4182,35.4265,35.3931,35.4265,306149.0
2018-01-30 14:25:00,42.37,42.42,42.36,42.4,376840.0,35.4265,35.4683,35.4182,35.4516,376840.0
2018-01-30 14:30:00,42.39,42.4,42.33,42.34,441723.0,35.4433,35.4516,35.3931,35.4014,441723.0
2018-01-30 14:35:00,42.33,42.37,42.33,42.37,156282.0,35.3931,35.4265,35.3931,35.4265,156282.0
2018-01-30 14:40:00,42.37,42.38,42.34,42.35,141925.0,35.4265,35.4349,35.4014,35.4098,141925.0
2018-01-30 14:45:00,42.36,42.37,42.33,42.36,128487.0,35.4182,35.4265,35.3931,35.4182,128487.0
2018-01-30 14:50:00,42.36,42.36,42.32,42.34,140676.0,35.4182,35.4182,35.3847,35.4014,140676.0
2018-01-30 14:55:00,42.34,42.36,42.33,42.34,135107.0,35.4014,35.4182,35.3931,35.4014,135107.0
2018-01-30 15:00:00,42.33,42.38,42.33,42.36,545861.0,35.3931,35.4349,35.3931,35.4182,545861.0
2018-01-30 15:05:00,42.36,42.4,42.35,42.38,113271.0,35.4182,35.4516,35.4098,35.4349,113271.0
2018-01-30 15:10:00,42.38,42.42,42.37,42.41,190909.0,35.4349,35.4683,35.4265,35.46,190909.0
2018-01-30 15:15:00,42.41,42.42,42.37,42.41,278135.0,35.46,35.4683,35.4265,35.46,278135.0
2018-01-30 15:20:00,42.4,42.41,42.37,42.39,148942.0,35.4516,35.46,35.4265,35.4433,148942.0
2018-01-30 15:25:00,42.39,42.39,42.36,42.37,97536.0,35.4433,35.4433,35.4182,35.4265,97536.0
2018-01-30 15:30:00,42.37,42.4,42.36,42.38,114724.0,35.4265,35.4516,35.4182,35.4349,114724.0
2018-01-30 15:35:00,42.39,42.46,42.37,42.38,812217.0,35.4433,35.5018,35.4265,35.4349,812217.0
2018-01-30 15:40:00,42.37,42.41,42.37,42.39,254654.0,35.4265,35.46,35.4265,35.4433,254654.0
2018-01-30 15:45:00,42.38,42.46,42.38,42.44,373938.0,35.4349,35.5018,35.4349,35.4851,373938.0
2018-01-30 15:50:00,42.44,42.45,42.36,42.43,842605.0,35.4851,35.4934,35.4182,35.4767,842605.0
2018-01-30 15:55:00,42.43,42.45,42.34,42.35,1610941.0,35.4767,35.4934,35.4014,35.4098,1610941.0
2018-01-31 09:30:00,42.26,42.47,42.08,42.45,366931.0,35.3346,35.5101,35.1841,35.4934,366931.0
2018-01-31 09:35:00,42.45,42.55,42.43,42.46,183160.0,35.4934,35.577,35.4767,35.5018,183160.0
2018-01-31 09:40:00,42.47,42.64,42.46,42.58,341024.0,35.5101,35.6523,35.5018,35.6021,341024.0
2018-01-31 09:45:00,42.59,42.61,42.53,42.61,534927.0,35.6105,35.6272,35.5603,35.6272,534927.0
2018-01-31 09:50:00,42.6,42.63,42.54,42.56,318520.0,35.6188,35.6439,35.5687,35.5854,318520.0
2018-01-31 09:55:00,42.57,42.64,42.56,42.58,348366.0,35.5938,35.6523,35.5854,35.6021,348366.0
2018-01-31 10:00:00,42.59,42.59,42.5,42.52,387014.0,35.6105,35.6105,35.5352,35.552,387014.0
2018-01-31 10:05:00,42.51,42.56,42.5,42.55,375093.0,35.5436,35.5854,35.5352,35.577,375093.0
2018-01-31 10:10:00,42.54,42.63,42.52,42.61,469146.0,35.5687,35.6439,35.552,35.6272,469146.0
2018-01-31 10:15:00,42.61,42.63,42.58,42.62,175097.0,35.6272,35.6439,35.6021,35.6356,175097.0
2018-01-31 10:20:00,42.62,42.73,42.62,42.68,289603.0,35.6356,35.7275,35.6356,35.6857,289603.0
2018-01-31 10:25:00,42.68,42.68,42.6,42.61,154820.0,35.6857,35.6857,35.6188,35.6272,154820.0
2018-01-31 10:30:00,42.62,42.62,42.52,42.53,344694.0,35.6356,35.6356,35.552,35.5603,344694.0
2018-01-31 10:35:00,42.52,42.57,42.45,42.56,884399.0,35.552,35.5938,35.4934,35.5854,884399.0
2018-01-31 10:40:00,42.56,42.61,42.54,42.55,180362.0,35.5854,35.6272,35.5687,35.577,180362.0
2018-01-31 10:45:00,42.54,42.57,42.49,42.52,362263.0,35.5687,35.5938,35.5269,35.552,362263.0
2018-01-31 10:50:00,42.51,42.52,42.44,42.48,234324.0,35.5436,35.552,35.4851,35.5185,234324.0
2018-01-31 10:55:00,42.48,42.48,42.36,42.37,507777.0,35.5185,35.5185,35.4182,35.4265,507777.0
2018-01-31 11:00:00,42.38,42.39,42.32,42.34,110088.0,35.4349,35.4433,35.3847,35.4014,110088.0
2018-01-31 11:05:00,42.35,42.35,42.25,42.26,288686.0,35.4098,35.4098,35.3262,35.3346,288686.0
2018-01-31 11:10:00,42.26,42.33,42.21,42.25,219123.0,35.3346,35.3931,35.2928,35.3262,219123.0
2018-01-31 11:15:00,42.25,42.39,42.25,42.39,159007.0,35.3262,35.4433,35.3262,35.4433,159007.0
2018-01-31 11:20:00,42.38,42.41,42.33,42.36,170220.0,35.4349,35.46,35.3931,35.4182,170220.0
2018-01-31 11:25:00,42.37,42.4,42.33,42.34,127024.0,35.4265,35.4516,35.3931,35.4014,127024.0
2018-01-31 11:30:00,42.34,42.37,42.32,42.33,178733.0,35.4014,35.4265,35.3847,35.3931,178733.0
2018-01-31 11:35:00,42.32,42.37,42.26,42.36,353473.0,35.3847,35.4265,35.3346,35.4182,353473.0
2018-01-31 11:40:00,42.36,42.37,42.29,42.32,260369.0,35.4182,35.4265,35.3596,35.3847,260369.0
2018-01-31 11:45:00,42.31,42.32,42.27,42.29,182839.0,35.3764,35.3847,35.3429,35.3596,182839.0
2018-01-31 11:50:00,42.29,42.32,42.26,42.26,146699.0,35.3596,35.3847,35.3346,35.3346,146699.0
2018-01-31 11:55:00,42.26,42.27,42.2,42.2,188575.0,35.3346,35.3429,35.2844,35.2844,188575.0
2018-01-31 12:00:00,42.21,42.26,42.18,42.25,119593.0,35.2928,35.3346,35.2677,35.3262,119593.0
2018-01-31 12:05:00,42.26,42.26,42.18,42.21,100448.0,35.3346,35.3346,35.2677,35.2928,100448.0
2018-01-31 12:10:00,42.21,42.21,42.15,42.2,125395.0,35.2928,35.2928,35.2426,35.2844,125395.0
2018-01-31 12:15:00,42.2,42.23,42.18,42.23,71903.0,35.2844,35.3095,35.2677,35.3095,71903.0
2018-01-31 12:20:00,42.23,42.31,42.23,42.28,223926.0,35.3095,35.3764,35.3095,35.3513,223926.0
2018-01-31 12:25:00,42.28,42.33,42.28,42.29,154317.0,35.3513,35.3931,35.3513,35.3596,154317.0
2018-01-31 12:30:00,42.29,42.31,42.28,42.3,84834.0,35.3596,35.3764,35.3513,35.368,84834.0
2018-01-31 12:35:00,42.3,42.34,42.29,42.31,73438.0,35.368,35.4014,35.3596,35.3764,73438.0
2018-01-31 12:40:00,42.31,42.34,42.29,42.34,86678.0,35.3764,35.4014,35.3596,35.4014,86678.0
2018-01-31 12:45:00,42.34,42.34,42.28,42.29,126770.0,35.4014,35.4014,35.3513,35.3596,126770.0
2018-01-31 12:50:00,42.29,42.35,42.28,42.34,151288.0,35.3596,35.4098,35.3513,35.4014,151288.0
2018-01-31 12:55:00,42.33,42.35,42.33,42.34,104043.0,35.3931,35.4098,35.3931,35.4014,104043.0
2018-01-31 13:00:00,42.34,42.37,42.3,42.33,85049.0,35.4014,35.4265,35.368,35.3931,85049.0
2018-01-31 13:05:00,42.33,42.37,42.32,42.34,77999.0,35.3931,35.4265,35.3847,35.4014,77999.0
2018-01-31 13:10:00,42.34,42.36,42.3,42.33,105793.0,35.4014,35.4182,35.368,35.3931,105793.0
2018-01-31 13:15:00,42.32,42.35,42.31,42.33,87288.0,35.3847,35.4098,35.3764,35.3931,87288.0
2018-01-31 13:20:00,42.33,42.39,42.33,42.37,86071.0,35.3931,35.4433,35.3931,35.4265,86071.0
2018-01-31 13:25:00,42.38,42.4,42.36,42.37,105118.0,35.4349,35.4516,35.4182,35.4265,105118.0
2018-01-31 13:30:00,42.36,42.37,42.32,42.34,125138.0,35.4182,35.4265,35.3847,35.4014,125138.0
2018-01-31 13:35:00,42.34,42.38,42.33,42.38,66593.0,35.4014,35.4349,35.3931,35.4349,66593.0
2018-01-31 13:40:00,42.38,42.45,42.37,42.41,142017.0,35.4349,35.4934,35.4265,35.46,142017.0
2018-01-31 13:45:00,42.42,42.43,42.39,42.42,59682.0,35.4683,35.4767,35.4433,35.4683,59682.0
2018-01-31 13:50:00,42.42,42.45,42.36,42.45,273061.0,35.4683,35.4934,35.4182,35.4934,273061.0
2018-01-31 13:55:00,42.45,42.48,42.36,42.39,340504.0,35.4934,35.5185,35.4182,35.4433,340504.0
2018-01-31 14:00:00,42.37,42.48,42.31,42.33,324571.0,35.4265,35.5185,35.3764,35.3931,324571.0
2018-01-31 14:05:00,42.33,42.47,42.33,42.45,210646.0,35.3931,35.5101,35.3931,35.4934,210646.0
2018-01-31 14:10:00,42.46,42.48,42.43,42.44,183379.0,35.5018,35.5185,35.4767,35.4851,183379.0
2018-01-31 14:15:00,42.44,42.46,42.4,42.4,126162.0,35.4851,35.5018,35.4516,35.4516,126162.0
2018-01-31 14:20:00,42.4,42.41,42.33,42.34,169348.0,35.4516,35.46,35.3931,35.4014,169348.0
2018-01-31 14:25:00,42.34,42.39,42.34,42.37,147240.0,35.4014,35.4433,35.4014,35.4265,147240.0
2018-01-31 14:30:00,42.38,42.4,42.36,42.39,201452.0,35.4349,35.4516,35.4182,35.4433,201452.0
2018-01-31 14:35:00,42.38,42.39,42.34,42.37,227643.0,35.4349,35.4433,35.4014,35.4265,227643.0
2018-01-31 14:40:00,42.38,42.39,42.35,42.37,118008.0,35.4349,35.4433,35.4098,35.4265,118008.0
2018-01-31 14:45:00,42.36,42.4,42.28,42.32,232760.0,35.4182,35.4516,35.3513,35.3847,232760.0
2018-01-31 14:50:00,42.32,42.34,42.29,42.33,153751.0,35.3847,35.4014,35.3596,35.3931,153751.0
2018-01-31 14:55:00,42.33,42.4,42.33,42.39,176323.0,35.3931,35.4516,35.3931,35.4433,176323.0
2018-01-31 15:00:00,42.38,42.42,42.37,42.4,156401.0,35.4349,35.4683,35.4265,35.4516,156401.0
2018-01-31 15:05:00,42.4,42.42,42.35,42.41,154569.0,35.4516,35.4683,35.4098,35.46,154569.0
2018-01-31 15:10:00,42.41,42.44,42.38,42.4,194079.0,35.46,35.4851,35.4349,35.4516,194079.0
2018-01-31 15:15:00,42.4,42.42,42.38,42.42,170265.0,35.4516,35.4683,35.4349,35.4683,170265.0
2018-01-31 15:20:00,42.41,42.44,42.39,42.42,108986.0,35.46,35.4851,35.4433,35.4683,108986.0
2018-01-31 15:25:00,42.42,42.48,42.41,42.46,207122.0,35.4683,35.5185,35.46,35.5018,207122.0
2018-01-31 15:30:00,42.47,42.57,42.46,42.55,318525.0,35.5101,35.5938,35.5018,35.577,318525.0
2018-01-31 15:35:00,42.54,42.62,42.51,42.59,329455.0,35.5687,35.6356,35.5436,35.6105,329455.0
2018-01-31 15:40:00,42.59,42.68,42.58,42.62,353320.0,35.6105,35.6857,35.6021,35.6356,353320.0
2018-01-31 15:45:00,42.62,42.65,42.6,42.63,437081.0,35.6356,35.6606,35.6188,35.6439,437081.0
2018-01-31 15:50:00,42.62,42.62,42.5,42.53,1626608.0,35.6356,35.6356,35.5352,35.5603,1626608.0
2018-01-31 15:55:00,42.53,42.58,42.51,42.57,1594551.0,35.5603,35.6021,35.5436,35.5938,1594551.0
2018-02-01 09:30:00,42.16,42.49,42.04,42.33,555232.0,35.2509,35.5269,35.1506,35.3931,555232.0
2018-02-01 09:35:00,42.33,42.41,42.28,42.36,578140.0,35.3931,35.46,35.3513,35.4182,578140.0
2018-02-01 09:40:00,42.37,42.43,42.33,42.37,1577229.0,35.4265,35.4767,35.3931,35.4265,1577229.0
2018-02-01 09:45:00,42.37,42.39,42.28,42.3,267789.0,35.4265,35.4433,35.3513,35.368,267789.0
2018-02-01 09:50:00,42.3,42.32,42.26,42.3,174165.0,35.368,35.3847,35.3346,35.368,174165.0
2018-02-01 09:55:00,42.31,42.39,42.3,42.37,178190.0,35.3764,35.4433,35.368,35.4265,178190.0
2018-02-01 10:00:00,42.36,42.54,42.35,42.48,359398.0,35.4182,35.5687,35.4098,35.5185,359398.0
2018-02-01 10:05:00,42.48,42.55,42.45,42.48,223807.0,35.5185,35.577,35.4934,35.5185,223807.0
2018-02-01 10:10:00,42.48,42.48,42.34,42.36,157897.0,35.5185,35.5185,35.4014,35.4182,157897.0
2018-02-01 10:15:00,42.35,42.4,42.34,42.39,104368.0,35.4098,35.4516,35.4014,35.4433,104368.0
2018-02-01 10:20:00,42.38,42.38,42.33,42.38,206227.0,35.4349,35.4349,35.3931,35.4349,206227.0
2018-02-01 10:25:00,42.37,42.42,42.37,42.39,490458.0,35.4265,35.4683,35.4265,35.4433,490458.0
2018-02-01 10:30:00,42.39,42.43,42.38,42.39,207685.0,35.4433,35.4767,35.4349,35.4433,207685.0
2018-02-01 10:35:00,42.4,42.43,42.32,42.34,706178.0,35.4516,35.4767,35.3847,35.4014,706178.0
2018-02-01 10:40:00,42.35,42.35,42.19,42.21,224328.0,35.4098,35.4098,35.276,35.2928,224328.0
2018-02-01 10:45:00,42.21,42.26,42.2,42.23,168328.0,35.2928,35.3346,35.2844,35.3095,168328.0
2018-02-01 10:50:00,42.23,42.23,42.16,42.17,155765.0,35.3095,35.3095,35.2509,35.2593,155765.0
2018-02-01 10:55:00,42.18,42.19,42.09,42.12,151609.0,35.2677,35.276,35.1924,35.2175,151609.0
2018-02-01 11:00:00,42.11,42.15,42.05,42.09,105368.0,35.2091,35.2426,35.159,35.1924,105368.0
2018-02-01 11:05:00,42.09,42.16,42.05,42.13,169814.0,35.1924,35.2509,35.159,35.2259,169814.0
2018-02-01 11:10:00,42.13,42.19,42.11,42.19,243093.0,35.2259,35.276,35.2091,35.276,243093.0
2018-02-01 11:15:00,42.19,42.26,42.19,42.21,124180.0,35.276,35.3346,35.276,35.2928,124180.0
2018-02-01 11:20:00,42.21,42.24,42.17,42.23,156959.0,35.2928,35.3178,35.2593,35.3095,156959.0
2018-02-01 11:25:00,42.23,42.25,42.21,42.22,98970.0,35.3095,35.3262,35.2928,35.3011,98970.0
2018-02-01 11:30:00,42.23,42.32,42.22,42.32,113965.0,35.3095,35.3847,35.3011,35.3847,113965.0
2018-02-01 11:35:00,42.32,42.37,42.29,42.33,114250.0,35.3847,35.4265,35.3596,35.3931,114250.0
2018-02-01 11:40:00,42.32,42.41,42.3,42.41,76352.0,35.3847,35.46,35.368,35.46,76352.0
2018-02-01 11:45:00,42.41,42.41,42.33,42.36,86302.0,35.46,35.46,35.3931,35.4182,86302.0
2018-02-01 11:50:00,42.36,42.39,42.34,42.39,83816.0,35.4182,35.4433,35.4014,35.4433,83816.0
2018-02-01 11:55:00,42.39,42.44,42.38,42.43,82580.0,35.4433,35.4851,35.4349,35.4767,82580.0
2018-02-01 12:00:00,42.43,42.46,42.4,42.45,91395.0,35.4767,35.5018,35.4516,35.4934,91395.0
2018-02-01 12:05:00,42.45,42.47,42.43,42.46,69081.0,35.4934,35.5101,35.4767,35.5018,69081.0
2018-02-01 12:10:00,42.46,42.47,42.39,42.4,114355.0,35.5018,35.5101,35.4433,35.4516,114355.0
2018-02-01 12:15:00,42.39,42.42,42.37,42.41,322608.0,35.4433,35.4683,35.4265,35.46,322608.0
2018-02-01 12:20:00,42.4,42.41,42.37,42.39,148855.0,35.4516,35.46,35.4265,35.4433,148855.0
2018-02-01 12:25:00,42.38,42.4,42.37,42.39,153354.0,35.4349,35.4516,35.4265,35.4433,153354.0
2018-02-01 12:30:00,42.39,42.46,42.39,42.45,79424.0,35.4433,35.5018,35.4433,35.4934,79424.0
2018-02-01 12:35:00,42.45,42.48,42.44,42.46,72474.0,35.4934,35.5185,35.4851,35.5018,72474.0
2018-02-01 12:40:00,42.45,42.47,42.44,42.47,74527.0,35.4934,35.5101,35.4851,35.5101,74527.0
2018-02-01 12:45:00,42.47,42.54,42.47,42.54,63567.0,35.5101,35.5687,35.5101,35.5687,63567.0
2018-02-01 12:50:00,42.53,42.54,42.44,42.46,68523.0,35.5603,35.5687,35.4851,35.5018,68523.0
2018-02-01 12:55:00,42.46,42.49,42.44,42.46,59180.0,35.5018,35.5269,35.4851,35.5018,59180.0
2018-02-01 13:00:00,42.46,42.5,42.45,42.46,75301.0,35.5018,35.5352,35.4934,35.5018,75301.0
2018-02-01 13:05:00,42.46,42.5,42.44,42.5,79320.0,35.5018,35.5352,35.4851,35.5352,79320.0
2018-02-01 13:10:00,42.5,42.53,42.49,42.52,173048.0,35.5352,35.5603,35.5269,35.552,173048.0
2018-02-01 13:15:00,42.52,42.59,42.52,42.57,299803.0,35.552,35.6105,35.552,35.5938,299803.0
2018-02-01 13:20:00,42.57,42.59,42.5,42.5,83932.0,35.5938,35.6105,35.5352,35.5352,83932.0
2018-02-01 13:25:00,42.49,42.52,42.39,42.4,211199.0,35.5269,35.552,35.4433,35.4516,211199.0
2018-02-01 13:30:00,42.39,42.4,42.33,42.38,104902.0,35.4433,35.4516,35.3931,35.4349,104902.0
2018-02-01 13:35:00,42.38,42.42,42.37,42.4,281657.0,35.4349,35.4683,35.4265,35.4516,281657.0
2018-02-01 13:40:00,42.4,42.45,42.39,42.45,182769.0,35.4516,35.4934,35.4433,35.4934,182769.0
2018-02-01 13:45:00,42.45,42.45,42.36,42.41,1241543.0,35.4934,35.4934,35.4182,35.46,1241543.0
2018-02-01 13:50:00,42.4,42.46,42.4,42.42,210468.0,35.4516,35.5018,35.4516,35.4683,210468.0
2018-02-01 13:55:00,42.42,42.42,42.31,42.33,270056.0,35.4683,35.4683,35.3764,35.3931,270056.0
2018-02-01 14:00:00,42.33,42.38,42.28,42.38,154666.0,35.3931,35.4349,35.3513,35.4349,154666.0
2018-02-01 14:05:00,42.37,42.44,42.34,42.38,185791.0,35.4265,35.4851,35.4014,35.4349,185791.0
2018-02-01 14:10:00,42.37,42.42,42.36,42.39,99430.0,35.4265,35.4683,35.4182,35.4433,99430.0
2018-02-01 14:15:00,42.38,42.41,42.36,42.39,176814.0,35.4349,35.46,35.4182,35.4433,176814.0
2018-02-01 14:20:00,42.37,42.38,42.3,42.33,241654.0,35.4265,35.4349,35.368,35.3931,241654.0
2018-02-01 14:25:00,42.33,42.38,42.31,42.36,112951.0,35.3931,35.4349,35.3764,35.4182,112951.0
2018-02-01 14:30:00,42.36,42.4,42.34,42.34,117880.0,35.4182,35.4516,35.4014,35.4014,117880.0
2018-02-01 14:35:00,42.34,42.4,42.34,42.38,123350.0,35.4014,35.4516,35.4014,35.4349,123350.0
2018-02-01 14:40:00,42.37,42.39,42.35,42.36,102787.0,35.4265,35.4433,35.4098,35.4182,102787.0
2018-02-01 14:45:00,42.36,42.4,42.34,42.36,162126.0,35.4182,35.4516,35.4014,35.4182,162126.0
2018-02-01 14:50:00,42.36,42.37,42.35,42.35,189750.0,35.4182,35.4265,35.4098,35.4098,189750.0
2018-02-01 14:55:00,42.35,42.38,42.34,42.36,123188.0,35.4098,35.4349,35.4014,35.4182,123188.0
2018-02-01 15:00:00,42.35,42.37,42.3,42.3,252258.0,35.4098,35.4265,35.368,35.368,252258.0
2018-02-01 15:05:00,42.3,42.33,42.28,42.32,93634.0,35.368,35.3931,35.3513,35.3847,93634.0
2018-02-01 15:10:00,42.33,42.33,42.27,42.27,154403.0,35.3931,35.3931,35.3429,35.3429,154403.0
2018-02-01 15:15:00,42.27,42.3,42.24,42.24,80240.0,35.3429,35.368,35.3178,35.3178,80240.0
2018-02-01 15:20:00,42.24,42.26,42.22,42.23,133661.0,35.3178,35.3346,35.3011,35.3095,133661.0
2018-02-01 15:25:00,42.23,42.24,42.06,42.09,391964.0,35.3095,35.3178,35.1673,35.1924,391964.0
2018-02-01 15:30:00,42.08,42.1,41.97,42.05,288021.0,35.1841,35.2008,35.0921,35.159,288021.0
2018-02-01 15:35:00,42.05,42.07,41.99,42.05,334902.0,35.159,35.1757,35.1088,35.159,334902.0
2018-02-01 15:40:00,42.05,42.06,41.95,41.98,348792.0,35.159,35.1673,35.0754,35.1004,348792.0
2018-02-01 15:45:00,41.98,42.02,41.98,42.01,280600.0,35.1004,35.1339,35.1004,35.1255,280600.0
2018-02-01 15:50:00,42.01,42.05,41.9,41.91,756305.0,35.1255,35.159,35.0336,35.0419,756305.0
2018-02-01 15:55:00,41.91,42.01,41.88,41.89,2015575.0,35.0419,35.1255,35.0168,35.0252,2015575.0
2018-02-02 09:30:00,41.64,42.16,41.5,42.11,781434.0,34.8162,35.2509,34.6991,35.2091,781434.0
2018-02-02 09:35:00,42.1,42.13,42.03,42.09,339939.0,35.2008,35.2259,35.1423,35.1924,339939.0
2018-02-02 09:40:00,42.09,42.1,41.97,41.99,607565.0,35.1924,35.2008,35.0921,35.1088,607565.0
2018-02-02 09:45:00,42.0,42.01,41.85,41.95,334505.0,35.1172,35.1255,34.9917,35.0754,334505.0
2018-02-02 09:50:00,41.96,42.0,41.86,41.86,374198.0,35.0837,35.1172,35.0001,35.0001,374198.0
2018-02-02 09:55:00,41.85,41.87,41.71,41.72,338276.0,34.9917,35.0085,34.8747,34.8831,338276.0
2018-02-02 10:00:00,41.73,41.81,41.64,41.65,465411.0,34.8914,34.9583,34.8162,34.8245,465411.0
2018-02-02 10:05:00,41.65,41.66,41.56,41.64,485238.0,34.8245,34.8329,34.7493,34.8162,485238.0
2018-02-02 10:10:00,41.63,41.77,41.61,41.71,273283.0,34.8078,34.9249,34.7911,34.8747,273283.0
2018-02-02 10:15:00,41.7,41.7,41.61,41.65,359623.0,34.8663,34.8663,34.7911,34.8245,359623.0
2018-02-02 10:20:00,41.64,41.68,41.6,41.63,260089.0,34.8162,34.8496,34.7827,34.8078,260089.0
2018-02-02 10:25:00,41.64,41.69,41.59,41.65,184705.0,34.8162,34.858,34.7744,34.8245,184705.0
2018-02-02 10:30:00,41.66,41.68,41.61,41.68,161224.0,34.8329,34.8496,34.7911,34.8496,161224.0
2018-02-02 10:35:00,41.68,41.88,41.67,41.86,317242.0,34.8496,35.0168,34.8412,35.0001,317242.0
2018-02-02 10:40:00,41.85,41.88,41.76,41.82,623361.0,34.9917,35.0168,34.9165,34.9667,623361.0
2018-02-02 10:45:00,41.81,41.82,41.77,41.78,199354.0,34.9583,34.9667,34.9249,34.9332,199354.0
2018-02-02 10:50:00,41.77,41.82,41.77,41.81,379553.0,34.9249,34.9667,34.9249,34.9583,379553.0
2018-02-02 10:55:00,41.82,41.84,41.78,41.84,325009.0,34.9667,34.9834,34.9332,34.9834,325009.0
2018-02-02 11:00:00,41.83,41.84,41.77,41.79,202599.0,34.975,34.9834,34.9249,34.9416,202599.0
2018-02-02 11:05:00,41.79,41.99,41.78,41.98,227865.0,34.9416,35.1088,34.9332,35.1004,227865.0
2018-02-02 11:10:00,41.98,42.1,41.93,42.1,425199.0,35.1004,35.2008,35.0586,35.2008,425199.0
2018-02-02 11:15:00,42.09,42.1,41.94,41.96,313215.0,35.1924,35.2008,35.067,35.0837,313215.0
2018-02-02 11:20:00,41.96,41.99,41.87,41.9,284747.0,35.0837,35.1088,35.0085,35.0336,284747.0
2018-02-02 11:25:00,41.9,41.91,41.78,41.78,213561.0,35.0336,35.0419,34.9332,34.9332,213561.0
2018-02-02 11:30:00,41.78,41.78,41.68,41.69,283670.0,34.9332,34.9332,34.8496,34.858,283670.0
2018-02-02 11:35:00,41.68,41.7,41.62,41.66,155977.0,34.8496,34.8663,34.7994,34.8329,155977.0
2018-02-02 11:40:00,41.66,41.71,41.63,41.64,182383.0,34.8329,34.8747,34.8078,34.8162,182383.0
2018-02-02 11:45:00,41.64,41.67,41.55,41.66,232836.0,34.8162,34.8412,34.7409,34.8329,232836.0
2018-02-02 11:50:00,41.66,41.79,41.66,41.77,108936.0,34.8329,34.9416,34.8329,34.9249,108936.0
2018-02-02 11:55:00,41.77,41.79,41.7,41.7,117575.0,34.9249,34.9416,34.8663,34.8663,117575.0
2018-02-02 12:00:00,41.7,41.72,41.57,41.59,251170.0,34.8663,34.8831,34.7576,34.7744,251170.0
2018-02-02 12:05:00,41.59,41.59,41.51,41.52,238008.0,34.7744,34.7744,34.7075,34.7158,238008.0
2018-02-02 12:10:00,41.52,41.54,41.48,41.48,310151.0,34.7158,34.7326,34.6824,34.6824,310151.0
2018-02-02 12:15:00,41.49,41.57,41.47,41.57,375022.0,34.6907,34.7576,34.674,34.7576,375022.0
2018-02-02 12:20:00,41.57,41.64,41.55,41.63,152865.0,34.7576,34.8162,34.7409,34.8078,152865.0
2018-02-02 12:25:00,41.63,41.63,41.58,41.59,134567.0,34.8078,34.8078,34.766,34.7744,134567.0
2018-02-02 12:30:00,41.59,41.62,41.57,41.61,110087.0,34.7744,34.7994,34.7576,34.7911,110087.0
2018-02-02 12:35:00,41.61,41.63,41.58,41.59,118229.0,34.7911,34.8078,34.766,34.7744,118229.0
2018-02-02 12:40:00,41.59,41.64,41.56,41.61,237387.0,34.7744,34.8162,34.7493,34.7911,237387.0
2018-02-02 12:45:00,41.61,41.61,41.54,41.56,197865.0,34.7911,34.7911,34.7326,34.7493,197865.0
2018-02-02 12:50:00,41.55,41.57,41.51,41.52,199758.0,34.7409,34.7576,34.7075,34.7158,199758.0
2018-02-02 12:55:00,41.52,41.52,41.49,41.5,273110.0,34.7158,34.7158,34.6907,34.6991,273110.0
2018-02-02 13:00:00,41.49,41.5,41.41,41.48,290489.0,34.6907,34.6991,34.6239,34.6824,290489.0
2018-02-02 13:05:00,41.48,41.53,41.44,41.51,105437.0,34.6824,34.7242,34.6489,34.7075,105437.0
2018-02-02 13:10:00,41.52,41.52,41.45,41.49,186892.0,34.7158,34.7158,34.6573,34.6907,186892.0
2018-02-02 13:15:00,41.49,41.52,41.43,41.43,154854.0,34.6907,34.7158,34.6406,34.6406,154854.0
2018-02-02 13:20:00,41.43,41.44,41.33,41.33,208925.0,34.6406,34.6489,34.557,34.557,208925.0
2018-02-02 13:25:00,41.33,41.35,41.24,41.35,254447.0,34.557,34.5737,34.4817,34.5737,254447.0
2018-02-02 13:30:00,41.35,41.38,41.3,41.3,661033.0,34.5737,34.5988,34.5319,34.5319,661033.0
2018-02-02 13:35:00,41.3,41.36,41.3,41.3,183564.0,34.5319,34.582,34.5319,34.5319,183564.0
2018-02-02 13:40:00,41.3,41.32,41.19,41.23,275046.0,34.5319,34.5486,34.4399,34.4734,275046.0
2018-02-02 13:45:00,41.22,41.26,41.19,41.22,127183.0,34.465,34.4984,34.4399,34.465,127183.0
2018-02-02 13:50:00,41.23,41.26,41.2,41.23,127923.0,34.4734,34.4984,34.4483,34.4734,127923.0
2018-02-02 13:55:00,41.23,41.28,41.22,41.26,110545.0,34.4734,34.5152,34.465,34.4984,110545.0
2018-02-02 14:00:00,41.26,41.29,41.23,41.24,236927.0,34.4984,34.5235,34.4734,34.4817,236927.0
2018-02-02 14:05:00,41.23,41.25,41.18,41.2,229935.0,34.4734,34.4901,34.4315,34.4483,229935.0
2018-02-02 14:10:00,41.2,41.2,41.13,41.17,182251.0,34.4483,34.4483,34.3897,34.4232,182251.0
2018-02-02 14:15:00,41.17,41.18,41.04,41.05,276169.0,34.4232,34.4315,34.3145,34.3229,276169.0
2018-02-02 14:20:00,41.05,41.06,40.95,41.01,533552.0,34.3229,34.3312,34.2392,34.2894,533552.0
2018-02-02 14:25:00,41.01,41.02,40.83,40.87,677142.0,34.2894,34.2978,34.1389,34.1723,677142.0
2018-02-02 14:30:00,40.87,41.17,40.86,41.17,576451.0,34.1723,34.4232,34.164,34.4232,576451.0
2018-02-02 14:35:00,41.16,41.28,41.15,41.21,422651.0,34.4148,34.5152,34.4065,34.4566,422651.0
2018-02-02 14:40:00,41.21,41.23,41.09,41.13,518298.0,34.4566,34.4734,34.3563,34.3897,518298.0
2018-02-02 14:45:00,41.14,41.16,41.08,41.11,182792.0,34.3981,34.4148,34.3479,34.373,182792.0
2018-02-02 14:50:00,41.11,41.13,41.05,41.08,211468.0,34.373,34.3897,34.3229,34.3479,211468.0
2018-02-02 14:55:00,41.08,41.09,41.02,41.05,173253.0,34.3479,34.3563,34.2978,34.3229,173253.0
2018-02-02 15:00:00,41.05,41.07,41.01,41.05,187606.0,34.3229,34.3396,34.2894,34.3229,187606.0
2018-02-02 15:05:00,41.05,41.06,41.0,41.04,252182.0,34.3229,34.3312,34.281,34.3145,252182.0
2018-02-02 15:10:00,41.04,41.26,41.03,41.23,261488.0,34.3145,34.4984,34.3061,34.4734,261488.0
2018-02-02 15:15:00,41.23,41.27,41.18,41.2,208512.0,34.4734,34.5068,34.4315,34.4483,208512.0
2018-02-02 15:20:00,41.2,41.24,41.18,41.22,229627.0,34.4483,34.4817,34.4315,34.465,229627.0
2018-02-02 15:25:00,41.22,41.24,41.13,41.14,358290.0,34.465,34.4817,34.3897,34.3981,358290.0
2018-02-02 15:30:00,41.14,41.15,41.09,41.12,383534.0,34.3981,34.4065,34.3563,34.3814,383534.0
2018-02-02 15:35:00,41.12,41.19,41.04,41.16,424878.0,34.3814,34.4399,34.3145,34.4148,424878.0
2018-02-02 15:40:00,41.16,41.17,41.08,41.08,327145.0,34.4148,34.4232,34.3479,34.3479,327145.0
2018-02-02 15:45:00,41.08,41.14,41.06,41.07,613561.0,34.3479,34.3981,34.3312,34.3396,613561.0
2018-02-02 15:50:00,41.07,41.22,41.07,41.16,764120.0,34.3396,34.465,34.3396,34.4148,764120.0
2018-02-02 15:55:00,41.17,41.19,41.08,41.11,1345732.0,34.4232,34.4399,34.3479,34.373,1345732.0
2018-02-05 09:30:00,41.35,41.64,40.96,41.08,982950.0,34.5737,34.8162,34.2476,34.3479,982950.0
2018-02-05 09:35:00,41.08,41.08,40.89,40.91,562130.0,34.3479,34.3479,34.1891,34.2058,562130.0
2018-02-05 09:40:00,40.91,40.98,40.82,40.83,543235.0,34.2058,34.2643,34.1305,34.1389,543235.0
2018-02-05 09:45:00,40.83,40.86,40.76,40.85,503505.0,34.1389,34.164,34.0804,34.1556,503505.0
2018-02-05 09:50:00,40.85,40.9,40.8,40.88,346878.0,34.1556,34.1974,34.1138,34.1807,346878.0
2018-02-05 09:55:00,40.88,41.0,40.87,40.97,427688.0,34.1807,34.281,34.1723,34.256,427688.0
2018-02-05 10:00:00,40.97,40.99,40.79,40.82,238504.0,34.256,34.2727,34.1055,34.1305,238504.0
2018-02-05 10:05:00,40.82,40.92,40.79,40.89,257825.0,34.1305,34.2142,34.1055,34.1891,257825.0
2018-02-05 10:10:00,40.89,40.93,40.78,40.8,228592.0,34.1891,34.2225,34.0971,34.1138,228592.0
2018-02-05 10:15:00,40.79,40.86,40.72,40.82,504044.0,34.1055,34.164,34.0469,34.1305,504044.0
2018-02-05 10:20:00,40.81,40.82,40.77,40.82,170210.0,34.1222,34.1305,34.0887,34.1305,170210.0
2018-02-05 10:25:00,40.83,41.04,40.82,41.02,428277.0,34.1389,34.3145,34.1305,34.2978,428277.0
2018-02-05 10:30:00,41.02,41.11,41.0,41.02,309606.0,34.2978,34.373,34.281,34.2978,309606.0
2018-02-05 10:35:00,41.02,41.05,40.95,40.95,161987.0,34.2978,34.3229,34.2392,34.2392,161987.0
2018-02-05 10:40:00,40.96,41.03,40.95,41.0,199019.0,34.2476,34.3061,34.2392,34.281,199019.0
2018-02-05 10:45:00,41.0,41.1,41.0,41.08,144840.0,34.281,34.3647,34.281,34.3479,144840.0
2018-02-05 10:50:00,41.08,41.08,40.96,40.98,181507.0,34.3479,34.3479,34.2476,34.2643,181507.0
2018-02-05 10:55:00,40.98,41.04,40.92,40.97,202073.0,34.2643,34.3145,34.2142,34.256,202073.0
2018-02-05 11:00:00,40.97,41.05,40.96,40.99,187281.0,34.256,34.3229,34.2476,34.2727,187281.0
2018-02-05 11:05:00,40.99,41.02,40.95,41.0,166748.0,34.2727,34.2978,34.2392,34.281,166748.0
2018-02-05 11:10:00,41.0,41.03,40.98,41.01,169539.0,34.281,34.3061,34.2643,34.2894,169539.0
2018-02-05 11:15:00,41.01,41.01,40.91,40.91,164369.0,34.2894,34.2894,34.2058,34.2058,164369.0
2018-02-05 11:20:00,40.91,40.98,40.89,40.93,178766.0,34.2058,34.2643,34.1891,34.2225,178766.0
2018-02-05 11:25:00,40.93,40.98,40.9,40.9,178367.0,34.2225,34.2643,34.1974,34.1974,178367.0
2018-02-05 11:30:00,40.9,40.97,40.9,40.93,165041.0,34.1974,34.256,34.1974,34.2225,165041.0
2018-02-05 11:35:00,40.94,41.0,40.9,40.98,194762.0,34.2309,34.281,34.1974,34.2643,194762.0
2018-02-05 11:40:00,40.97,40.98,40.92,40.96,153026.0,34.256,34.2643,34.2142,34.2476,153026.0
2018-02-05 11:45:00,40.96,40.97,40.92,40.93,86845.0,34.2476,34.256,34.2142,34.2225,86845.0
2018-02-05 11:50:00,40.92,40.93,40.89,40.91,173051.0,34.2142,34.2225,34.1891,34.2058,173051.0
2018-02-05 11:55:00,40.91,40.92,40.86,40.86,209737.0,34.2058,34.2142,34.164,34.164,209737.0
2018-02-05 12:00:00,40.86,40.87,40.78,40.79,121902.0,34.164,34.1723,34.0971,34.1055,121902.0
2018-02-05 12:05:00,40.78,40.78,40.71,40.76,167365.0,34.0971,34.0971,34.0386,34.0804,167365.0
2018-02-05 12:10:00,40.76,40.77,40.71,40.76,186150.0,34.0804,34.0887,34.0386,34.0804,186150.0
2018-02-05 12:15:00,40.76,40.77,39.9,40.01,2500705.0,34.0804,34.0887,33.3613,33.4533,2500705.0
2018-02-05 12:20:00,40.01,40.35,40.0,40.22,1100317.0,33.4533,33.7376,33.4449,33.6289,1100317.0
2018-02-05 12:25:00,40.24,40.37,40.17,40.2,407909.0,33.6456,33.7543,33.5871,33.6121,407909.0
2018-02-05 12:30:00,40.21,40.44,40.19,40.4,371125.0,33.6205,33.8128,33.6038,33.7794,371125.0
2018-02-05 12:35:00,40.39,40.41,40.34,40.39,329700.0,33.771,33.7877,33.7292,33.771,329700.0
2018-02-05 12:40:00,40.38,40.43,40.36,40.42,188521.0,33.7626,33.8045,33.7459,33.7961,188521.0
2018-02-05 12:45:00,40.43,40.48,40.4,40.46,343334.0,33.8045,33.8463,33.7794,33.8295,343334.0
2018-02-05 12:50:00,40.46,40.53,40.41,40.45,476155.0,33.8295,33.8881,33.7877,33.8212,476155.0
2018-02-05 12:55:00,40.45,40.45,40.36,40.38,312905.0,33.8212,33.8212,33.7459,33.7626,312905.0
2018-02-05 13:00:00,40.37,40.37,40.22,40.28,365112.0,33.7543,33.7543,33.6289,33.679,365112.0
2018-02-05 13:05:00,40.28,40.31,40.21,40.23,304017.0,33.679,33.7041,33.6205,33.6372,304017.0
2018-02-05 13:10:00,40.23,40.25,40.17,40.2,440905.0,33.6372,33.654,33.5871,33.6121,440905.0
2018-02-05 13:15:00,40.2,40.23,40.14,40.17,316451.0,33.6121,33.6372,33.562,33.5871,316451.0
2018-02-05 13:20:00,40.18,40.33,40.15,40.29,274754.0,33.5954,33.7208,33.5703,33.6874,274754.0
2018-02-05 13:25:00,40.29,40.29,40.18,40.25,174779.0,33.6874,33.6874,33.5954,33.654,174779.0
2018-02-05 13:30:00,40.24,40.28,40.17,40.18,193736.0,33.6456,33.679,33.5871,33.5954,193736.0
2018-02-05 13:35:00,40.18,40.24,40.16,40.19,226031.0,33.5954,33.6456,33.5787,33.6038,226031.0
2018-02-05 13:40:00,40.18,40.31,40.18,40.2,349915.0,33.5954,33.7041,33.5954,33.6121,349915.0
2018-02-05 13:45:00,40.19,40.23,40.17,40.22,261745.0,33.6038,33.6372,33.5871,33.6289,261745.0
2018-02-05 13:50:00,40.23,40.26,40.2,40.25,210952.0,33.6372,33.6623,33.6121,33.654,210952.0
2018-02-05 13:55:00,40.25,40.3,40.22,40.26,334436.0,33.654,33.6958,33.6289,33.6623,334436.0
2018-02-05 14:00:00,40.27,40.28,40.11,40.13,368864.0,33.6707,33.679,33.5369,33.5536,368864.0
2018-02-05 14:05:00,40.13,40.18,40.07,40.1,254985.0,33.5536,33.5954,33.5034,33.5285,254985.0
2018-02-05 14:10:00,40.1,40.14,40.09,40.09,188666.0,33.5285,33.562,33.5202,33.5202,188666.0
2018-02-05 14:15:00,40.09,40.1,39.93,39.98,502917.0,33.5202,33.5285,33.3864,33.4282,502917.0
2018-02-05 14:20:00,39.98,39.98,39.87,39.88,339948.0,33.4282,33.4282,33.3362,33.3446,339948.0
2018-02-05 14:25:00,39.89,39.99,39.89,39.92,271300.0,33.3529,33.4366,33.3529,33.378,271300.0
2018-02-05 14:30:00,39.92,39.93,39.87,39.91,280588.0,33.378,33.3864,33.3362,33.3697,280588.0
2018-02-05 14:35:00,39.91,39.94,39.82,39.83,313460.0,33.3697,33.3948,33.2944,33.3028,313460.0
2018-02-05 14:40:00,39.82,39.85,39.73,39.78,433793.0,33.2944,33.3195,33.2192,33.261,433793.0
2018-02-05 14:45:00,39.79,39.84,39.68,39.76,450616.0,33.2693,33.3111,33.1774,33.2443,450616.0
2018-02-05 14:50:00,39.75,39.87,39.73,39.82,399690.0,33.2359,33.3362,33.2192,33.2944,399690.0
2018-02-05 14:55:00,39.81,39.85,39.6,39.68,639606.0,33.2861,33.3195,33.1105,33.1774,639606.0
2018-02-05 15:00:00,39.68,39.75,39.54,39.57,540838.0,33.1774,33.2359,33.0603,33.0854,540838.0
2018-02-05 15:05:00,39.57,39.65,39.28,39.37,682552.0,33.0854,33.1523,32.8429,32.9182,682552.0
2018-02-05 15:10:00,39.37,39.72,39.23,39.67,1058214.0,32.9182,33.2108,32.8011,33.169,1058214.0
2018-02-05 15:15:00,39.68,39.99,39.63,39.71,883913.0,33.1774,33.4366,33.1356,33.2024,883913.0
2018-02-05 15:20:00,39.72,39.83,39.58,39.8,514564.0,33.2108,33.3028,33.0937,33.2777,514564.0
2018-02-05 15:25:00,39.8,39.85,39.71,39.82,455979.0,33.2777,33.3195,33.2024,33.2944,455979.0
2018-02-05 15:30:00,39.83,39.85,39.61,39.75,782703.0,33.3028,33.3195,33.1188,33.2359,782703.0
2018-02-05 15:35:00,39.75,39.79,39.57,39.59,797854.0,33.2359,33.2693,33.0854,33.1021,797854.0
2018-02-05 15:40:00,39.59,39.65,39.44,39.65,1146890.0,33.1021,33.1523,32.9767,33.1523,1146890.0
2018-02-05 15:45:00,39.65,39.67,39.31,39.32,973041.0,33.1523,33.169,32.868,32.8764,973041.0
2018-02-05 15:50:00,39.29,39.44,39.1,39.11,1192826.0,32.8513,32.9767,32.6924,32.7008,1192826.0
2018-02-05 15:55:00,39.12,39.48,39.11,39.2,2977076.0,32.7091,33.0101,32.7008,32.776,2977076.0
2018-02-06 09:30:00,38.92,39.39,38.5,39.33,1552284.0,32.5419,32.9349,32.1907,32.8847,1552284.0
2018-02-06 09:35:00,39.32,39.47,39.11,39.19,548314.0,32.8764,33.0018,32.7008,32.7677,548314.0
2018-02-06 09:40:00,39.19,39.25,38.86,38.9,762776.0,32.7677,32.8178,32.4917,32.5252,762776.0
2018-02-06 09:45:00,38.9,39.11,38.86,39.03,624700.0,32.5252,32.7008,32.4917,32.6339,624700.0
2018-02-06 09:50:00,39.02,39.42,39.01,39.37,558952.0,32.6255,32.96,32.6172,32.9182,558952.0
2018-02-06 09:55:00,39.36,39.4,38.97,39.18,796994.0,32.9098,32.9432,32.5837,32.7593,796994.0
2018-02-06 10:00:00,39.19,39.4,39.07,39.37,444443.0,32.7677,32.9432,32.6673,32.9182,444443.0
2018-02-06 10:05:00,39.37,39.55,39.18,39.21,461299.0,32.9182,33.0687,32.7593,32.7844,461299.0
2018-02-06 10:10:00,39.21,39.34,39.08,39.09,470551.0,32.7844,32.8931,32.6757,32.684,470551.0
2018-02-06 10:15:00,39.09,39.15,38.81,39.01,609073.0,32.684,32.7342,32.4499,32.6172,609073.0
2018-02-06 10:20:00,39.01,39.3,38.88,39.08,514642.0,32.6172,32.8596,32.5085,32.6757,514642.0
2018-02-06 10:25:00,39.08,39.13,38.75,38.88,515535.0,32.6757,32.7175,32.3998,32.5085,515535.0
2018-02-06 10:30:00,38.88,38.94,38.68,38.73,593537.0,32.5085,32.5586,32.3412,32.383,593537.0
2018-02-06 10:35:00,38.73,38.84,38.62,38.75,542986.0,32.383,32.475,32.2911,32.3998,542986.0
2018-02-06 10:40:00,38.76,38.95,38.65,38.94,517697.0,32.4081,32.567,32.3162,32.5586,517697.0
2018-02-06 10:45:00,38.93,39.22,38.92,39.12,327979.0,32.5503,32.7927,32.5419,32.7091,327979.0
2018-02-06 10:50:00,39.12,39.36,38.99,39.27,437637.0,32.7091,32.9098,32.6004,32.8346,437637.0
2018-02-06 10:55:00,39.27,39.33,39.07,39.08,377206.0,32.8346,32.8847,32.6673,32.6757,377206.0
2018-02-06 11:00:00,39.08,39.11,38.99,39.09,537004.0,32.6757,32.7008,32.6004,32.684,537004.0
2018-02-06 11:05:00,39.08,39.2,38.91,39.03,382303.0,32.6757,32.776,32.5335,32.6339,382303.0
2018-02-06 11:10:00,39.03,39.15,38.93,38.99,336608.0,32.6339,32.7342,32.5503,32.6004,336608.0
2018-02-06 11:15:00,38.99,39.18,38.99,39.13,235146.0,32.6004,32.7593,32.6004,32.7175,235146.0
2018-02-06 11:20:00,39.12,39.17,39.05,39.05,312983.0,32.7091,32.7509,32.6506,32.6506,312983.0
2018-02-06 11:25:00,39.05,39.13,38.92,39.02,369881.0,32.6506,32.7175,32.5419,32.6255,369881.0
2018-02-06 11:30:00,39.02,39.03,38.78,38.87,442876.0,32.6255,32.6339,32.4249,32.5001,442876.0
2018-02-06 11:35:00,38.86,38.88,38.8,38.85,191863.0,32.4917,32.5085,32.4416,32.4834,191863.0
2018-02-06 11:40:00,38.84,38.94,38.84,38.9,426893.0,32.475,32.5586,32.475,32.5252,426893.0
2018-02-06 11:45:00,38.9,38.97,38.84,38.97,211225.0,32.5252,32.5837,32.475,32.5837,211225.0
2018-02-06 11:50:00,38.97,39.06,38.95,38.98,311570.0,32.5837,32.659,32.567,32.5921,311570.0
2018-02-06 11:55:00,38.98,39.0,38.89,38.9,256993.0,32.5921,32.6088,32.5168,32.5252,256993.0
2018-02-06 12:00:00,38.89,39.0,38.89,38.98,208783.0,32.5168,32.6088,32.5168,32.5921,208783.0
2018-02-06 12:05:00,38.98,39.11,38.97,39.08,481064.0,32.5921,32.7008,32.5837,32.6757,481064.0
2018-02-06 12:10:00,39.07,39.08,38.96,39.07,190819.0,32.6673,32.6757,32.5754,32.6673,190819.0
2018-02-06 12:15:00,39.06,39.17,39.06,39.07,276092.0,32.659,32.7509,32.659,32.6673,276092.0
2018-02-06 12:20:00,39.07,39.09,39.0,39.04,249396.0,32.6673,32.684,32.6088,32.6422,249396.0
2018-02-06 12:25:00,39.05,39.16,39.02,39.14,227966.0,32.6506,32.7426,32.6255,32.7259,227966.0
2018-02-06 12:30:00,39.15,39.22,39.05,39.08,397078.0,32.7342,32.7927,32.6506,32.6757,397078.0
2018-02-06 12:35:00,39.08,39.3,39.04,39.3,250964.0,32.6757,32.8596,32.6422,32.8596,250964.0
2018-02-06 12:40:00,39.29,39.31,39.18,39.18,210924.0,32.8513,32.868,32.7593,32.7593,210924.0
2018-02-06 12:45:00,39.18,39.2,39.03,39.07,241855.0,32.7593,32.776,32.6339,32.6673,241855.0
2018-02-06 12:50:00,39.07,39.09,38.95,39.0,202050.0,32.6673,32.684,32.567,32.6088,202050.0
2018-02-06 12:55:00,39.0,39.09,38.94,39.06,133701.0,32.6088,32.684,32.5586,32.659,133701.0
2018-02-06 13:00:00,39.05,39.06,38.87,38.93,214198.0,32.6506,32.659,32.5001,32.5503,214198.0
2018-02-06 13:05:00,38.95,39.0,38.89,38.89,229716.0,32.567,32.6088,32.5168,32.5168,229716.0
2018-02-06 13:10:00,38.89,39.12,38.86,39.11,235136.0,32.5168,32.7091,32.4917,32.7008,235136.0
2018-02-06 13:15:00,39.11,39.23,39.08,39.22,398282.0,32.7008,32.8011,32.6757,32.7927,398282.0
2018-02-06 13:20:00,39.21,39.26,39.16,39.2,160232.0,32.7844,32.8262,32.7426,32.776,160232.0
2018-02-06 13:25:00,39.19,39.34,39.19,39.34,231959.0,32.7677,32.8931,32.7677,32.8931,231959.0
2018-02-06 13:30:00,39.32,39.32,39.01,39.06,252368.0,32.8764,32.8764,32.6172,32.659,252368.0
2018-02-06 13:35:00,39.06,39.17,39.04,39.09,210804.0,32.659,32.7509,32.6422,32.684,210804.0
2018-02-06 13:40:00,39.08,39.1,38.98,39.0,214937.0,32.6757,32.6924,32.5921,32.6088,214937.0
2018-02-06 13:45:00,39.0,39.04,38.95,38.98,260804.0,32.6088,32.6422,32.567,32.5921,260804.0
2018-02-06 13:50:00,38.97,39.0,38.91,38.95,233248.0,32.5837,32.6088,32.5335,32.567,233248.0
2018-02-06 13:55:00,38.95,38.97,38.77,38.77,344946.0,32.567,32.5837,32.4165,32.4165,344946.0
2018-02-06 14:00:00,38.77,38.79,38.68,38.69,404914.0,32.4165,32.4332,32.3412,32.3496,404914.0
2018-02-06 14:05:00,38.69,38.77,38.66,38.7,532364.0,32.3496,32.4165,32.3245,32.358,532364.0
2018-02-06 14:10:00,38.7,38.89,38.69,38.79,321957.0,32.358,32.5168,32.3496,32.4332,321957.0
2018-02-06 14:15:00,38.78,38.83,38.64,38.66,389819.0,32.4249,32.4667,32.3078,32.3245,389819.0
2018-02-06 14:20:00,38.67,38.85,38.62,38.75,335973.0,32.3329,32.4834,32.2911,32.3998,335973.0
2018-02-06 14:25:00,38.76,38.8,38.69,38.8,449034.0,32.4081,32.4416,32.3496,32.4416,449034.0
2018-02-06 14:30:00,38.81,38.82,38.71,38.8,279380.0,32.4499,32.4583,32.3663,32.4416,279380.0
2018-02-06 14:35:00,38.81,38.91,38.8,38.87,251454.0,32.4499,32.5335,32.4416,32.5001,251454.0
2018-02-06 14:40:00,38.87,38.95,38.86,38.94,366551.0,32.5001,32.567,32.4917,32.5586,366551.0
2018-02-06 14:45:00,38.93,39.13,38.91,39.12,338345.0,32.5503,32.7175,32.5335,32.7091,338345.0
2018-02-06 14:50:00,39.12,39.14,39.02,39.11,307105.0,32.7091,32.7259,32.6255,32.7008,307105.0
2018-02-06 14:55:00,39.11,39.39,39.09,39.34,359791.0,32.7008,32.9349,32.684,32.8931,359791.0
2018-02-06 15:00:00,39.34,39.52,39.34,39.52,567244.0,32.8931,33.0436,32.8931,33.0436,567244.0
2018-02-06 15:05:00,39.52,39.74,39.49,39.74,454956.0,33.0436,33.2275,33.0185,33.2275,454956.0
2018-02-06 15:10:00,39.73,39.74,39.5,39.51,290831.0,33.2192,33.2275,33.0269,33.0352,290831.0
2018-02-06 15:15:00,39.51,39.59,39.41,39.47,181447.0,33.0352,33.1021,32.9516,33.0018,181447.0
2018-02-06 15:20:00,39.47,39.57,39.35,39.39,387751.0,33.0018,33.0854,32.9014,32.9349,387751.0
2018-02-06 15:25:00,39.39,39.55,39.38,39.47,362015.0,32.9349,33.0687,32.9265,33.0018,362015.0
2018-02-06 15:30:00,39.48,39.64,39.38,39.59,424712.0,33.0101,33.1439,32.9265,33.1021,424712.0
2018-02-06 15:35:00,39.6,39.74,39.55,39.73,401744.0,33.1105,33.2275,33.0687,33.2192,401744.0
2018-02-06 15:40:00,39.73,39.8,39.65,39.66,491679.0,33.2192,33.2777,33.1523,33.1606,491679.0
2018-02-06 15:45:00,39.66,39.72,39.57,39.59,670679.0,33.1606,33.2108,33.0854,33.1021,670679.0
2018-02-06 15:50:00,39.59,39.65,39.5,39.59,756113.0,33.1021,33.1523,33.0269,33.1021,756113.0
2018-02-06 15:55:00,39.58,39.67,39.55,39.67,1644727.0,33.0937,33.169,33.0687,33.169,1644727.0
2018-02-07 09:30:00,39.5,39.81,39.37,39.81,693647.0,33.0269,33.2861,32.9182,33.2861,693647.0
2018-02-07 09:35:00,39.83,40.05,39.74,39.97,350919.0,33.3028,33.4867,33.2275,33.4198,350919.0
2018-02-07 09:40:00,39.97,40.06,39.7,39.74,414195.0,33.4198,33.4951,33.1941,33.2275,414195.0
2018-02-07 09:45:00,39.74,39.77,39.51,39.55,314989.0,33.2275,33.2526,33.0352,33.0687,314989.0
2018-02-07 09:50:00,39.55,39.76,39.54,39.72,304684.0,33.0687,33.2443,33.0603,33.2108,304684.0
2018-02-07 09:55:00,39.72,39.74,39.62,39.7,604289.0,33.2108,33.2275,33.1272,33.1941,604289.0
2018-02-07 10:00:00,39.71,39.73,39.65,39.71,419614.0,33.2024,33.2192,33.1523,33.2024,419614.0
2018-02-07 10:05:00,39.71,39.83,39.71,39.8,669732.0,33.2024,33.3028,33.2024,33.2777,669732.0
2018-02-07 10:10:00,39.81,39.91,39.75,39.89,247208.0,33.2861,33.3697,33.2359,33.3529,247208.0
2018-02-07 10:15:00,39.9,39.99,39.89,39.89,518353.0,33.3613,33.4366,33.3529,33.3529,518353.0
2018-02-07 10:20:00,39.89,39.9,39.82,39.83,434768.0,33.3529,33.3613,33.2944,33.3028,434768.0
2018-02-07 10:25:00,39.83,39.85,39.77,39.77,528885.0,33.3028,33.3195,33.2526,33.2526,528885.0
2018-02-07 10:30:00,39.77,39.81,39.74,39.74,545152.0,33.2526,33.2861,33.2275,33.2275,545152.0
2018-02-07 10:35:00,39.75,39.81,39.74,39.77,404840.0,33.2359,33.2861,33.2275,33.2526,404840.0
2018-02-07 10:40:00,39.77,39.82,39.74,39.77,231542.0,33.2526,33.2944,33.2275,33.2526,231542.0
2018-02-07 10:45:00,39.77,39.83,39.75,39.8,195506.0,33.2526,33.3028,33.2359,33.2777,195506.0
2018-02-07 10:50:00,39.81,39.84,39.78,39.79,338803.0,33.2861,33.3111,33.261,33.2693,338803.0
2018-02-07 10:55:00,39.8,39.81,39.75,39.8,212015.0,33.2777,33.2861,33.2359,33.2777,212015.0
2018-02-07 11:00:00,39.81,39.85,39.77,39.83,237687.0,33.2861,33.3195,33.2526,33.3028,237687.0
2018-02-07 11:05:00,39.83,39.96,39.82,39.93,660344.0,33.3028,33.4115,33.2944,33.3864,660344.0
2018-02-07 11:10:00,39.93,39.93,39.84,39.86,775273.0,33.3864,33.3864,33.3111,33.3279,775273.0
2018-02-07 11:15:00,39.86,39.99,39.85,39.91,278804.0,33.3279,33.4366,33.3195,33.3697,278804.0
2018-02-07 11:20:00,39.9,39.98,39.9,39.98,128672.0,33.3613,33.4282,33.3613,33.4282,128672.0
2018-02-07 11:25:00,39.97,40.01,39.93,40.0,632072.0,33.4198,33.4533,33.3864,33.4449,632072.0
2018-02-07 11:30:00,39.99,40.09,39.97,40.05,596749.0,33.4366,33.5202,33.4198,33.4867,596749.0
2018-02-07 11:35:00,40.04,40.09,40.04,40.09,325090.0,33.4784,33.5202,33.4784,33.5202,325090.0
2018-02-07 11:40:00,40.09,40.26,40.09,40.26,360197.0,33.5202,33.6623,33.5202,33.6623,360197.0
2018-02-07 11:45:00,40.26,40.27,40.16,40.16,236602.0,33.6623,33.6707,33.5787,33.5787,236602.0
2018-02-07 11:50:00,40.16,40.23,40.12,40.13,497166.0,33.5787,33.6372,33.5453,33.5536,497166.0
2018-02-07 11:55:00,40.13,40.23,40.1,40.23,346506.0,33.5536,33.6372,33.5285,33.6372,346506.0
2018-02-07 12:00:00,40.23,40.36,40.22,40.31,271199.0,33.6372,33.7459,33.6289,33.7041,271199.0
2018-02-07 12:05:00,40.31,40.31,40.21,40.28,149876.0,33.7041,33.7041,33.6205,33.679,149876.0
2018-02-07 12:10:00,40.28,40.38,40.28,40.38,154235.0,33.679,33.7626,33.679,33.7626,154235.0
2018-02-07 12:15:00,40.38,40.41,40.32,40.41,268578.0,33.7626,33.7877,33.7125,33.7877,268578.0
2018-02-07 12:20:00,40.41,40.42,40.3,40.32,267100.0,33.7877,33.7961,33.6958,33.7125,267100.0
2018-02-07 12:25:00,40.32,40.38,40.29,40.37,203879.0,33.7125,33.7626,33.6874,33.7543,203879.0
2018-02-07 12:30:00,40.37,40.39,40.26,40.26,208116.0,33.7543,33.771,33.6623,33.6623,208116.0
2018-02-07 12:35:00,40.26,40.27,40.11,40.17,232028.0,33.6623,33.6707,33.5369,33.5871,232028.0
2018-02-07 12:40:00,40.17,40.2,40.12,40.15,180141.0,33.5871,33.6121,33.5453,33.5703,180141.0
2018-02-07 12:45:00,40.15,40.2,39.99,40.01,315653.0,33.5703,33.6121,33.4366,33.4533,315653.0
2018-02-07 12:50:00,40.0,40.09,39.99,40.08,171528.0,33.4449,33.5202,33.4366,33.5118,171528.0
2018-02-07 12:55:00,40.08,40.15,40.07,40.09,111490.0,33.5118,33.5703,33.5034,33.5202,111490.0
2018-02-07 13:00:00,40.09,40.14,40.0,40.08,216540.0,33.5202,33.562,33.4449,33.5118,216540.0
2018-02-07 13:05:00,40.08,40.09,39.97,40.02,505745.0,33.5118,33.5202,33.4198,33.4616,505745.0
2018-02-07 13:10:00,40.02,40.09,39.96,39.98,689377.0,33.4616,33.5202,33.4115,33.4282,689377.0
2018-02-07 13:15:00,39.97,40.13,39.86,40.12,372763.0,33.4198,33.5536,33.3279,33.5453,372763.0
2018-02-07 13:20:00,40.13,40.14,39.91,39.97,269834.0,33.5536,33.562,33.3697,33.4198,269834.0
2018-02-07 13:25:00,39.98,40.04,39.83,40.03,369760.0,33.4282,33.4784,33.3028,33.47,369760.0
2018-02-07 13:30:00,40.03,40.1,39.97,40.08,183086.0,33.47,33.5285,33.4198,33.5118,183086.0
2018-02-07 13:35:00,40.09,40.22,40.05,40.15,130135.0,33.5202,33.6289,33.4867,33.5703,130135.0
2018-02-07 13:40:00,40.16,40.27,40.16,40.26,164514.0,33.5787,33.6707,33.5787,33.6623,164514.0
2018-02-07 13:45:00,40.26,40.31,40.2,40.21,161900.0,33.6623,33.7041,33.6121,33.6205,161900.0
2018-02-07 13:50:00,40.21,40.24,40.14,40.2,111640.0,33.6205,33.6456,33.562,33.6121,111640.0
2018-02-07 13:55:00,40.21,40.31,40.19,40.27,133927.0,33.6205,33.7041,33.6038,33.6707,133927.0
2018-02-07 14:00:00,40.26,40.26,40.07,40.12,173743.0,33.6623,33.6623,33.5034,33.5453,173743.0
2018-02-07 14:05:00,40.13,40.22,40.06,40.08,144181.0,33.5536,33.6289,33.4951,33.5118,144181.0
2018-02-07 14:10:00,40.09,40.2,40.09,40.19,188094.0,33.5202,33.6121,33.5202,33.6038,188094.0
2018-02-07 14:15:00,40.19,40.25,40.16,40.25,107791.0,33.6038,33.654,33.5787,33.654,107791.0
2018-02-07 14:20:00,40.25,40.27,40.22,40.23,144683.0,33.654,33.6707,33.6289,33.6372,144683.0
2018-02-07 14:25:00,40.23,40.31,40.21,40.31,256674.0,33.6372,33.7041,33.6205,33.7041,256674.0
2018-02-07 14:30:00,40.3,40.33,40.28,40.32,148597.0,33.6958,33.7208,33.679,33.7125,148597.0
2018-02-07 14:35:00,40.31,40.35,40.24,40.25,227905.0,33.7041,33.7376,33.6456,33.654,227905.0
2018-02-07 14:40:00,40.24,40.28,40.21,40.23,177704.0,33.6456,33.679,33.6205,33.6372,177704.0
2018-02-07 14:45:00,40.23,40.26,40.09,40.1,266556.0,33.6372,33.6623,33.5202,33.5285,266556.0
2018-02-07 14:50:00,40.1,40.11,39.97,40.09,201496.0,33.5285,33.5369,33.4198,33.5202,201496.0
2018-02-07 14:55:00,40.09,40.16,40.08,40.12,159406.0,33.5202,33.5787,33.5118,33.5453,159406.0
2018-02-07 15:00:00,40.12,40.23,40.11,40.18,144996.0,33.5453,33.6372,33.5369,33.5954,144996.0
2018-02-07 15:05:00,40.19,40.22,40.15,40.15,242614.0,33.6038,33.6289,33.5703,33.5703,242614.0
2018-02-07 15:10:00,40.16,40.2,40.11,40.2,208986.0,33.5787,33.6121,33.5369,33.6121,208986.0
2018-02-07 15:15:00,40.2,40.22,40.12,40.13,160991.0,33.6121,33.6289,33.5453,33.5536,160991.0
2018-02-07 15:20:00,40.13,40.22,40.13,40.14,379978.0,33.5536,33.6289,33.5536,33.562,379978.0
2018-02-07 15:25:00,40.13,40.29,40.12,40.25,126974.0,33.5536,33.6874,33.5453,33.654,126974.0
2018-02-07 15:30:00,40.25,40.29,40.22,40.28,323418.0,33.654,33.6874,33.6289,33.679,323418.0
2018-02-07 15:35:00,40.28,40.34,40.27,40.3,304771.0,33.679,33.7292,33.6707,33.6958,304771.0
2018-02-07 15:40:00,40.3,40.38,40.3,40.33,468842.0,33.6958,33.7626,33.6958,33.7208,468842.0
2018-02-07 15:45:00,40.33,40.34,40.2,40.27,564199.0,33.7208,33.7292,33.6121,33.6707,564199.0
2018-02-07 15:50:00,40.27,40.29,40.19,40.28,862757.0,33.6707,33.6874,33.6038,33.679,862757.0
2018-02-07 15:55:00,40.27,40.3,40.15,40.16,2355850.0,33.6707,33.6958,33.5703,33.5787,2355850.0
2018-02-08 09:30:00,39.9,40.16,39.75,40.07,602993.0,33.3613,33.5787,33.2359,33.5034,602993.0
2018-02-08 09:35:00,40.07,40.07,39.94,39.99,268476.0,33.5034,33.5034,33.3948,33.4366,268476.0
2018-02-08 09:40:00,39.99,40.02,39.84,39.99,199491.0,33.4366,33.4616,33.3111,33.4366,199491.0
2018-02-08 09:45:00,39.99,40.09,39.95,40.09,300299.0,33.4366,33.5202,33.4031,33.5202,300299.0
2018-02-08 09:50:00,40.09,40.13,39.99,40.07,339519.0,33.5202,33.5536,33.4366,33.5034,339519.0
2018-02-08 09:55:00,40.07,40.15,40.06,40.06,273424.0,33.5034,33.5703,33.4951,33.4951,273424.0
2018-02-08 10:00:00,40.07,40.07,39.88,39.9,547465.0,33.5034,33.5034,33.3446,33.3613,547465.0
2018-02-08 10:05:00,39.9,40.02,39.85,40.0,442537.0,33.3613,33.4616,33.3195,33.4449,442537.0
2018-02-08 10:10:00,40.0,40.0,39.88,39.93,342951.0,33.4449,33.4449,33.3446,33.3864,342951.0
2018-02-08 10:15:00,39.92,39.99,39.88,39.89,336715.0,33.378,33.4366,33.3446,33.3529,336715.0
2018-02-08 10:20:00,39.9,39.92,39.81,39.88,338747.0,33.3613,33.378,33.2861,33.3446,338747.0
2018-02-08 10:25:00,39.88,39.9,39.65,39.69,173924.0,33.3446,33.3613,33.1523,33.1857,173924.0
2018-02-08 10:30:00,39.7,39.76,39.65,39.7,199868.0,33.1941,33.2443,33.1523,33.1941,199868.0
2018-02-08 10:35:00,39.7,39.81,39.63,39.77,245171.0,33.1941,33.2861,33.1356,33.2526,245171.0
2018-02-08 10:40:00,39.77,39.78,39.65,39.7,301460.0,33.2526,33.261,33.1523,33.1941,301460.0
2018-02-08 10:45:00,39.7,39.73,39.58,39.61,341489.0,33.1941,33.2192,33.0937,33.1188,341489.0
2018-02-08 10:50:00,39.6,39.65,39.52,39.57,337284.0,33.1105,33.1523,33.0436,33.0854,337284.0
2018-02-08 10:55:00,39.57,39.6,39.46,39.52,198251.0,33.0854,33.1105,32.9934,33.0436,198251.0
2018-02-08 11:00:00,39.52,39.61,39.51,39.59,94456.0,33.0436,33.1188,33.0352,33.1021,94456.0
2018-02-08 11:05:00,39.58,39.63,39.49,39.56,207312.0,33.0937,33.1356,33.0185,33.077,207312.0
2018-02-08 11:10:00,39.55,39.59,39.41,39.42,214162.0,33.0687,33.1021,32.9516,32.96,214162.0
2018-02-08 11:15:00,39.42,39.49,39.36,39.39,240483.0,32.96,33.0185,32.9098,32.9349,240483.0
2018-02-08 11:20:00,39.4,39.43,39.25,39.29,318623.0,32.9432,32.9683,32.8178,32.8513,318623.0
2018-02-08 11:25:00,39.28,39.36,39.25,39.31,210570.0,32.8429,32.9098,32.8178,32.868,210570.0
2018-02-08 11:30:00,39.31,39.43,39.28,39.43,208871.0,32.868,32.9683,32.8429,32.9683,208871.0
2018-02-08 11:35:00,39.42,39.52,39.37,39.44,145211.0,32.96,33.0436,32.9182,32.9767,145211.0
2018-02-08 11:40:00,39.44,39.45,39.3,39.37,160147.0,32.9767,32.9851,32.8596,32.9182,160147.0
2018-02-08 11:45:00,39.36,39.41,39.25,39.3,252960.0,32.9098,32.9516,32.8178,32.8596,252960.0
2018-02-08 11:50:00,39.3,39.52,39.29,39.5,227434.0,32.8596,33.0436,32.8513,33.0269,227434.0
2018-02-08 11:55:00,39.51,39.55,39.42,39.44,136642.0,33.0352,33.0687,32.96,32.9767,136642.0
2018-02-08 12:00:00,39.44,39.52,39.37,39.41,166997.0,32.9767,33.0436,32.9182,32.9516,166997.0
2018-02-08 12:05:00,39.43,39.46,39.28,39.32,192214.0,32.9683,32.9934,32.8429,32.8764,192214.0
2018-02-08 12:10:00,39.31,39.37,39.23,39.23,310577.0,32.868,32.9182,32.8011,32.8011,310577.0
2018-02-08 12:15:00,39.23,39.28,39.18,39.21,174256.0,32.8011,32.8429,32.7593,32.7844,174256.0
2018-02-08 12:20:00,39.2,39.22,39.05,39.06,261157.0,32.776,32.7927,32.6506,32.659,261157.0
2018-02-08 12:25:00,39.06,39.09,38.96,39.06,348741.0,32.659,32.684,32.5754,32.659,348741.0
2018-02-08 12:30:00,39.06,39.16,38.99,39.07,292935.0,32.659,32.7426,32.6004,32.6673,292935.0
2018-02-08 12:35:00,39.06,39.15,39.0,39.09,199826.0,32.659,32.7342,32.6088,32.684,199826.0
2018-02-08 12:40:00,39.09,39.26,39.08,39.11,337937.0,32.684,32.8262,32.6757,32.7008,337937.0
2018-02-08 12:45:00,39.1,39.12,38.94,38.96,277847.0,32.6924,32.7091,32.5586,32.5754,277847.0
2018-02-08 12:50:00,38.97,38.97,38.86,38.93,268477.0,32.5837,32.5837,32.4917,32.5503,268477.0
2018-02-08 12:55:00,38.93,39.02,38.84,39.0,226311.0,32.5503,32.6255,32.475,32.6088,226311.0
2018-02-08 13:00:00,38.99,39.04,38.91,39.02,296689.0,32.6004,32.6422,32.5335,32.6255,296689.0
2018-02-08 13:05:00,39.02,39.17,38.94,39.09,258276.0,32.6255,32.7509,32.5586,32.684,258276.0
2018-02-08 13:10:00,39.09,39.15,38.99,39.01,159081.0,32.684,32.7342,32.6004,32.6172,159081.0
2018-02-08 13:15:00,39.0,39.17,38.99,39.09,273941.0,32.6088,32.7509,32.6004,32.684,273941.0
2018-02-08 13:20:00,39.09,39.18,39.02,39.08,187810.0,32.684,32.7593,32.6255,32.6757,187810.0
2018-02-08 13:25:00,39.08,39.09,38.97,38.97,169318.0,32.6757,32.684,32.5837,32.5837,169318.0
2018-02-08 13:30:00,38.97,39.04,38.94,39.02,224245.0,32.5837,32.6422,32.5586,32.6255,224245.0
2018-02-08 13:35:00,39.02,39.17,39.02,39.16,311796.0,32.6255,32.7509,32.6255,32.7426,311796.0
2018-02-08 13:40:00,39.16,39.39,39.15,39.37,466529.0,32.7426,32.9349,32.7342,32.9182,466529.0
2018-02-08 13:45:00,39.36,39.47,39.35,39.4,513667.0,32.9098,33.0018,32.9014,32.9432,513667.0
2018-02-08 13:50:00,39.4,39.43,39.34,39.35,362141.0,32.9432,32.9683,32.8931,32.9014,362141.0
2018-02-08 13:55:00,39.36,39.38,39.28,39.34,274297.0,32.9098,32.9265,32.8429,32.8931,274297.0
2018-02-08 14:00:00,39.33,39.35,39.19,39.21,226195.0,32.8847,32.9014,32.7677,32.7844,226195.0
2018-02-08 14:05:00,39.22,39.31,39.21,39.3,174603.0,32.7927,32.868,32.7844,32.8596,174603.0
2018-02-08 14:10:00,39.31,39.38,39.3,39.35,164286.0,32.868,32.9265,32.8596,32.9014,164286.0
2018-02-08 14:15:00,39.36,39.45,39.31,39.41,272858.0,32.9098,32.9851,32.868,32.9516,272858.0
2018-02-08 14:20:00,39.41,39.44,39.29,39.33,342951.0,32.9516,32.9767,32.8513,32.8847,342951.0
2018-02-08 14:25:00,39.33,39.33,39.18,39.21,649216.0,32.8847,32.8847,32.7593,32.7844,649216.0
2018-02-08 14:30:00,39.21,39.25,39.13,39.17,253686.0,32.7844,32.8178,32.7175,32.7509,253686.0
2018-02-08 14:35:00,39.17,39.24,39.1,39.23,268061.0,32.7509,32.8095,32.6924,32.8011,268061.0
2018-02-08 14:40:00,39.23,39.23,39.13,39.15,193683.0,32.8011,32.8011,32.7175,32.7342,193683.0
2018-02-08 14:45:00,39.15,39.25,39.11,39.14,326872.0,32.7342,32.8178,32.7008,32.7259,326872.0
2018-02-08 14:50:00,39.15,39.16,38.96,38.97,359167.0,32.7342,32.7426,32.5754,32.5837,359167.0
2018-02-08 14:55:00,38.97,39.05,38.89,39.02,360536.0,32.5837,32.6506,32.5168,32.6255,360536.0
2018-02-08 15:00:00,39.02,39.24,38.97,39.21,257220.0,32.6255,32.8095,32.5837,32.7844,257220.0
2018-02-08 15:05:00,39.21,39.22,38.97,38.98,264980.0,32.7844,32.7927,32.5837,32.5921,264980.0
2018-02-08 15:10:00,38.98,39.02,38.92,38.95,257410.0,32.5921,32.6255,32.5419,32.567,257410.0
2018-02-08 15:15:00,38.96,39.02,38.88,38.91,228176.0,32.5754,32.6255,32.5085,32.5335,228176.0
2018-02-08 15:20:00,38.91,39.03,38.83,38.98,428608.0,32.5335,32.6339,32.4667,32.5921,428608.0
2018-02-08 15:25:00,38.98,39.11,38.96,38.97,227613.0,32.5921,32.7008,32.5754,32.5837,227613.0
2018-02-08 15:30:00,38.96,39.0,38.8,38.8,420067.0,32.5754,32.6088,32.4416,32.4416,420067.0
2018-02-08 15:35:00,38.81,38.84,38.69,38.7,520289.0,32.4499,32.475,32.3496,32.358,520289.0
2018-02-08 15:40:00,38.69,38.74,38.56,38.72,640459.0,32.3496,32.3914,32.2409,32.3747,640459.0
2018-02-08 15:45:00,38.72,38.72,38.53,38.54,961376.0,32.3747,32.3747,32.2158,32.2242,961376.0
2018-02-08 15:50:00,38.55,38.55,38.35,38.43,1017344.0,32.2325,32.2325,32.0653,32.1322,1017344.0
2018-02-08 15:55:00,38.42,38.47,38.15,38.17,2222951.0,32.1238,32.1657,31.8981,31.9148,2222951.0
2018-02-09 09:30:00,38.38,38.99,38.29,38.67,968591.0,32.0904,32.6004,32.0152,32.3329,968591.0
2018-02-09 09:35:00,38.66,38.71,38.43,38.45,405357.0,32.3245,32.3663,32.1322,32.1489,405357.0
2018-02-09 09:40:00,38.45,38.61,38.35,38.59,384089.0,32.1489,32.2827,32.0653,32.266,384089.0
2018-02-09 09:45:00,38.59,38.61,38.43,38.52,519448.0,32.266,32.2827,32.1322,32.2075,519448.0
2018-02-09 09:50:00,38.52,38.57,38.45,38.52,290419.0,32.2075,32.2493,32.1489,32.2075,290419.0
2018-02-09 09:55:00,38.52,38.63,38.4,38.44,279285.0,32.2075,32.2994,32.1071,32.1406,279285.0
2018-02-09 10:00:00,38.44,38.59,38.42,38.46,264425.0,32.1406,32.266,32.1238,32.1573,264425.0
2018-02-09 10:05:00,38.45,38.52,38.25,38.4,398524.0,32.1489,32.2075,31.9817,32.1071,398524.0
2018-02-09 10:10:00,38.4,38.61,38.39,38.48,406724.0,32.1071,32.2827,32.0988,32.174,406724.0
2018-02-09 10:15:00,38.47,38.66,38.37,38.53,263525.0,32.1657,32.3245,32.082,32.2158,263525.0
2018-02-09 10:20:00,38.53,38.61,38.47,38.57,135264.0,32.2158,32.2827,32.1657,32.2493,135264.0
2018-02-09 10:25:00,38.56,38.73,38.56,38.6,124761.0,32.2409,32.383,32.2409,32.2743,124761.0
2018-02-09 10:30:00,38.59,38.62,38.52,38.61,178503.0,32.266,32.2911,32.2075,32.2827,178503.0
2018-02-09 10:35:00,38.6,38.66,38.41,38.41,358219.0,32.2743,32.3245,32.1155,32.1155,358219.0
2018-02-09 10:40:00,38.41,38.47,38.24,38.29,435783.0,32.1155,32.1657,31.9733,32.0152,435783.0
2018-02-09 10:45:00,38.29,38.33,38.19,38.28,484269.0,32.0152,32.0486,31.9315,32.0068,484269.0
2018-02-09 10:50:00,38.27,38.49,38.19,38.46,367349.0,31.9984,32.1824,31.9315,32.1573,367349.0
2018-02-09 10:55:00,38.46,38.56,38.34,38.38,231038.0,32.1573,32.2409,32.057,32.0904,231038.0
2018-02-09 11:00:00,38.38,38.58,38.35,38.51,215855.0,32.0904,32.2576,32.0653,32.1991,215855.0
2018-02-09 11:05:00,38.52,38.55,38.32,38.36,162975.0,32.2075,32.2325,32.0402,32.0737,162975.0
2018-02-09 11:10:00,38.36,38.45,38.3,38.3,218385.0,32.0737,32.1489,32.0235,32.0235,218385.0
2018-02-09 11:15:00,38.3,38.32,38.12,38.22,315483.0,32.0235,32.0402,31.873,31.9566,315483.0
2018-02-09 11:20:00,38.23,38.29,38.12,38.13,152699.0,31.965,32.0152,31.873,31.8814,152699.0
2018-02-09 11:25:00,38.11,38.28,38.11,38.27,224021.0,31.8646,32.0068,31.8646,31.9984,224021.0
2018-02-09 11:30:00,38.27,38.38,38.26,38.3,174738.0,31.9984,32.0904,31.9901,32.0235,174738.0
2018-02-09 11:35:00,38.3,38.35,38.26,38.26,129185.0,32.0235,32.0653,31.9901,31.9901,129185.0
2018-02-09 11:40:00,38.26,38.26,38.11,38.21,129456.0,31.9901,31.9901,31.8646,31.9483,129456.0
2018-02-09 11:45:00,38.21,38.22,38.08,38.09,134128.0,31.9483,31.9566,31.8396,31.8479,134128.0
2018-02-09 11:50:00,38.1,38.14,38.04,38.07,154507.0,31.8563,31.8897,31.8061,31.8312,154507.0
2018-02-09 11:55:00,38.07,38.12,37.94,37.95,283911.0,31.8312,31.873,31.7225,31.7309,283911.0
2018-02-09 12:00:00,37.95,38.02,37.91,37.91,122836.0,31.7309,31.7894,31.6974,31.6974,122836.0
2018-02-09 12:05:00,37.9,37.95,37.67,37.68,298125.0,31.6891,31.7309,31.4968,31.5051,298125.0
2018-02-09 12:10:00,37.68,37.82,37.66,37.69,493234.0,31.5051,31.6222,31.4884,31.5135,493234.0
2018-02-09 12:15:00,37.7,37.81,37.67,37.79,554678.0,31.5218,31.6138,31.4968,31.5971,554678.0
2018-02-09 12:20:00,37.79,37.95,37.74,37.84,312545.0,31.5971,31.7309,31.5553,31.6389,312545.0
2018-02-09 12:25:00,37.85,37.86,37.63,37.63,302169.0,31.6473,31.6556,31.4633,31.4633,302169.0
2018-02-09 12:30:00,37.64,37.78,37.64,37.7,242046.0,31.4717,31.5887,31.4717,31.5218,242046.0
2018-02-09 12:35:00,37.7,37.73,37.59,37.62,316081.0,31.5218,31.5469,31.4299,31.4549,316081.0
2018-02-09 12:40:00,37.62,37.69,37.57,37.58,243721.0,31.4549,31.5135,31.4131,31.4215,243721.0
2018-02-09 12:45:00,37.58,37.64,37.44,37.46,415811.0,31.4215,31.4717,31.3044,31.3212,415811.0
2018-02-09 12:50:00,37.47,37.72,37.44,37.64,546669.0,31.3295,31.5386,31.3044,31.4717,546669.0
2018-02-09 12:55:00,37.65,37.85,37.64,37.84,220285.0,31.48,31.6473,31.4717,31.6389,220285.0
2018-02-09 13:00:00,37.83,37.83,37.65,37.72,204490.0,31.6305,31.6305,31.48,31.5386,204490.0
2018-02-09 13:05:00,37.72,37.8,37.61,37.62,215402.0,31.5386,31.6055,31.4466,31.4549,215402.0
2018-02-09 13:10:00,37.62,37.67,37.54,37.64,242298.0,31.4549,31.4968,31.3881,31.4717,242298.0
2018-02-09 13:15:00,37.63,37.72,37.6,37.72,204758.0,31.4633,31.5386,31.4382,31.5386,204758.0
2018-02-09 13:20:00,37.71,37.76,37.52,37.57,291796.0,31.5302,31.572,31.3713,31.4131,291796.0
2018-02-09 13:25:00,37.56,37.7,37.53,37.62,303345.0,31.4048,31.5218,31.3797,31.4549,303345.0
2018-02-09 13:30:00,37.61,37.7,37.52,37.52,189959.0,31.4466,31.5218,31.3713,31.3713,189959.0
2018-02-09 13:35:00,37.51,37.55,37.43,37.45,223841.0,31.363,31.3964,31.2961,31.3128,223841.0
2018-02-09 13:40:00,37.45,37.62,37.44,37.6,192367.0,31.3128,31.4549,31.3044,31.4382,192367.0
2018-02-09 13:45:00,37.62,37.76,37.58,37.76,261805.0,31.4549,31.572,31.4215,31.572,261805.0
2018-02-09 13:50:00,37.77,37.86,37.73,37.81,190905.0,31.5804,31.6556,31.5469,31.6138,190905.0
2018-02-09 13:55:00,37.81,37.94,37.74,37.74,324243.0,31.6138,31.7225,31.5553,31.5553,324243.0
2018-02-09 14:00:00,37.74,38.12,37.73,37.91,296557.0,31.5553,31.873,31.5469,31.6974,296557.0
2018-02-09 14:05:00,37.9,38.04,37.86,37.97,341784.0,31.6891,31.8061,31.6556,31.7476,341784.0
2018-02-09 14:10:00,37.97,38.19,37.91,38.08,468252.0,31.7476,31.9315,31.6974,31.8396,468252.0
2018-02-09 14:15:00,38.07,38.34,38.01,38.3,477694.0,31.8312,32.057,31.781,32.0235,477694.0
2018-02-09 14:20:00,38.31,38.39,38.21,38.38,432389.0,32.0319,32.0988,31.9483,32.0904,432389.0
2018-02-09 14:25:00,38.38,38.48,38.13,38.14,386830.0,32.0904,32.174,31.8814,31.8897,386830.0
2018-02-09 14:30:00,38.14,38.21,38.04,38.05,267812.0,31.8897,31.9483,31.8061,31.8145,267812.0
2018-02-09 14:35:00,38.05,38.15,37.96,38.14,264884.0,31.8145,31.8981,31.7392,31.8897,264884.0
2018-02-09 14:40:00,38.15,38.19,38.08,38.16,246412.0,31.8981,31.9315,31.8396,31.9065,246412.0
2018-02-09 14:45:00,38.15,38.26,38.11,38.17,276281.0,31.8981,31.9901,31.8646,31.9148,276281.0
2018-02-09 14:50:00,38.16,38.3,38.13,38.23,262591.0,31.9065,32.0235,31.8814,31.965,262591.0
2018-02-09 14:55:00,38.22,38.26,38.12,38.15,555240.0,31.9566,31.9901,31.873,31.8981,555240.0
2018-02-09 15:00:00,38.14,38.15,37.94,38.04,395553.0,31.8897,31.8981,31.7225,31.8061,395553.0
2018-02-09 15:05:00,38.04,38.09,37.84,37.89,473750.0,31.8061,31.8479,31.6389,31.6807,473750.0
2018-02-09 15:10:00,37.88,38.14,37.85,38.14,389621.0,31.6723,31.8897,31.6473,31.8897,389621.0
2018-02-09 15:15:00,38.15,38.21,38.07,38.16,294470.0,31.8981,31.9483,31.8312,31.9065,294470.0
2018-02-09 15:20:00,38.16,38.25,38.1,38.1,237506.0,31.9065,31.9817,31.8563,31.8563,237506.0
2018-02-09 15:25:00,38.1,38.28,38.08,38.2,288275.0,31.8563,32.0068,31.8396,31.9399,288275.0
2018-02-09 15:30:00,38.19,38.32,38.16,38.27,293705.0,31.9315,32.0402,31.9065,31.9984,293705.0
2018-02-09 15:35:00,38.27,38.35,38.2,38.29,471446.0,31.9984,32.0653,31.9399,32.0152,471446.0
2018-02-09 15:40:00,38.29,38.48,38.27,38.47,527793.0,32.0152,32.174,31.9984,32.1657,527793.0
2018-02-09 15:45:00,38.47,38.75,38.46,38.72,997871.0,32.1657,32.3998,32.1573,32.3747,997871.0
2018-02-09 15:50:00,38.71,38.96,38.71,38.79,1004167.0,32.3663,32.5754,32.3663,32.4332,1004167.0
2018-02-09 15:55:00,38.78,38.82,38.4,38.51,2320075.0,32.4249,32.4583,32.1071,32.1991,2320075.0
2018-02-12 09:30:00,38.6,38.96,38.6,38.89,559267.0,32.2743,32.5754,32.2743,32.5168,559267.0
2018-02-12 09:35:00,38.89,38.96,38.76,38.94,412799.0,32.5168,32.5754,32.4081,32.5586,412799.0
2018-02-12 09:40:00,38.94,39.07,38.93,38.97,317476.0,32.5586,32.6673,32.5503,32.5837,317476.0
2018-02-12 09:45:00,38.98,38.99,38.86,38.96,325595.0,32.5921,32.6004,32.4917,32.5754,325595.0
2018-02-12 09:50:00,38.96,39.01,38.86,38.88,269400.0,32.5754,32.6172,32.4917,32.5085,269400.0
2018-02-12 09:55:00,38.88,38.94,38.78,38.82,243553.0,32.5085,32.5586,32.4249,32.4583,243553.0
2018-02-12 10:00:00,38.81,38.95,38.79,38.91,228253.0,32.4499,32.567,32.4332,32.5335,228253.0
2018-02-12 10:05:00,38.91,38.94,38.72,38.73,174073.0,32.5335,32.5586,32.3747,32.383,174073.0
2018-02-12 10:10:00,38.74,38.76,38.58,38.62,262119.0,32.3914,32.4081,32.2576,32.2911,262119.0
2018-02-12 10:15:00,38.62,38.67,38.57,38.61,283218.0,32.2911,32.3329,32.2493,32.2827,283218.0
2018-02-12 10:20:00,38.61,38.64,38.53,38.58,488252.0,32.2827,32.3078,32.2158,32.2576,488252.0
2018-02-12 10:25:00,38.59,38.6,38.46,38.57,256899.0,32.266,32.2743,32.1573,32.2493,256899.0
2018-02-12 10:30:00,38.57,38.59,38.49,38.58,277603.0,32.2493,32.266,32.1824,32.2576,277603.0
2018-02-12 10:35:00,38.59,38.64,38.5,38.52,235183.0,32.266,32.3078,32.1907,32.2075,235183.0
2018-02-12 10:40:00,38.51,38.51,38.41,38.47,252741.0,32.1991,32.1991,32.1155,32.1657,252741.0
2018-02-12 10:45:00,38.45,38.53,38.43,38.52,212843.0,32.1489,32.2158,32.1322,32.2075,212843.0
2018-02-12 10:50:00,38.52,38.59,38.47,38.51,307443.0,32.2075,32.266,32.1657,32.1991,307443.0
2018-02-12 10:55:00,38.51,38.58,38.51,38.57,237744.0,32.1991,32.2576,32.1991,32.2493,237744.0
2018-02-12 11:00:00,38.56,38.58,38.42,38.43,392764.0,32.2409,32.2576,32.1238,32.1322,392764.0
2018-02-12 11:05:00,38.43,38.49,38.33,38.34,195461.0,32.1322,32.1824,32.0486,32.057,195461.0
2018-02-12 11:10:00,38.34,38.42,38.26,38.39,201044.0,32.057,32.1238,31.9901,32.0988,201044.0
2018-02-12 11:15:00,38.39,38.46,38.34,38.45,205051.0,32.0988,32.1573,32.057,32.1489,205051.0
2018-02-12 11:20:00,38.46,38.54,38.44,38.47,213150.0,32.1573,32.2242,32.1406,32.1657,213150.0
2018-02-12 11:25:00,38.47,38.47,38.35,38.37,177272.0,32.1657,32.1657,32.0653,32.082,177272.0
2018-02-12 11:30:00,38.36,38.44,38.34,38.44,191056.0,32.0737,32.1406,32.057,32.1406,191056.0
2018-02-12 11:35:00,38.44,38.49,38.42,38.48,144539.0,32.1406,32.1824,32.1238,32.174,144539.0
2018-02-12 11:40:00,38.48,38.5,38.44,38.45,135028.0,32.174,32.1907,32.1406,32.1489,135028.0
2018-02-12 11:45:00,38.45,38.45,38.37,38.39,152804.0,32.1489,32.1489,32.082,32.0988,152804.0
2018-02-12 11:50:00,38.39,38.5,38.36,38.5,198382.0,32.0988,32.1907,32.0737,32.1907,198382.0
2018-02-12 11:55:00,38.5,38.57,38.47,38.54,304456.0,32.1907,32.2493,32.1657,32.2242,304456.0
2018-02-12 12:00:00,38.54,38.54,38.49,38.51,129593.0,32.2242,32.2242,32.1824,32.1991,129593.0
2018-02-12 12:05:00,38.51,38.6,38.49,38.59,209573.0,32.1991,32.2743,32.1824,32.266,209573.0
2018-02-12 12:10:00,38.59,38.65,38.58,38.64,172512.0,32.266,32.3162,32.2576,32.3078,172512.0
2018-02-12 12:15:00,38.65,38.69,38.61,38.62,217868.0,32.3162,32.3496,32.2827,32.2911,217868.0
2018-02-12 12:20:00,38.62,38.63,38.58,38.59,122958.0,32.2911,32.2994,32.2576,32.266,122958.0
2018-02-12 12:25:00,38.58,38.59,38.53,38.55,181181.0,32.2576,32.266,32.2158,32.2325,181181.0
2018-02-12 12:30:00,38.55,38.55,38.48,38.55,145525.0,32.2325,32.2325,32.174,32.2325,145525.0
2018-02-12 12:35:00,38.55,38.55,38.49,38.53,140001.0,32.2325,32.2325,32.1824,32.2158,140001.0
2018-02-12 12:40:00,38.53,38.53,38.49,38.52,95229.0,32.2158,32.2158,32.1824,32.2075,95229.0
2018-02-12 12:45:00,38.52,38.58,38.51,38.54,127056.0,32.2075,32.2576,32.1991,32.2242,127056.0
2018-02-12 12:50:00,38.55,38.58,38.54,38.55,215348.0,32.2325,32.2576,32.2242,32.2325,215348.0
2018-02-12 12:55:00,38.54,38.55,38.47,38.48,137115.0,32.2242,32.2325,32.1657,32.174,137115.0
2018-02-12 13:00:00,38.49,38.52,38.47,38.48,238342.0,32.1824,32.2075,32.1657,32.174,238342.0
2018-02-12 13:05:00,38.47,38.48,38.37,38.4,182428.0,32.1657,32.174,32.082,32.1071,182428.0
2018-02-12 13:10:00,38.4,38.45,38.39,38.41,114389.0,32.1071,32.1489,32.0988,32.1155,114389.0
2018-02-12 13:15:00,38.42,38.42,38.34,38.36,180209.0,32.1238,32.1238,32.057,32.0737,180209.0
2018-02-12 13:20:00,38.35,38.42,38.34,38.41,145793.0,32.0653,32.1238,32.057,32.1155,145793.0
2018-02-12 13:25:00,38.41,38.42,38.33,38.38,165008.0,32.1155,32.1238,32.0486,32.0904,165008.0
2018-02-12 13:30:00,38.38,38.39,38.33,38.34,91595.0,32.0904,32.0988,32.0486,32.057,91595.0
2018-02-12 13:35:00,38.34,38.35,38.28,38.31,112943.0,32.057,32.0653,32.0068,32.0319,112943.0
2018-02-12 13:40:00,38.31,38.34,38.3,38.34,156844.0,32.0319,32.057,32.0235,32.057,156844.0
2018-02-12 13:45:00,38.34,38.34,38.29,38.29,123077.0,32.057,32.057,32.0152,32.0152,123077.0
2018-02-12 13:50:00,38.3,38.41,38.28,38.41,176152.0,32.0235,32.1155,32.0068,32.1155,176152.0
2018-02-12 13:55:00,38.41,38.5,38.4,38.47,187986.0,32.1155,32.1907,32.1071,32.1657,187986.0
2018-02-12 14:00:00,38.48,38.5,38.46,38.48,141216.0,32.174,32.1907,32.1573,32.174,141216.0
2018-02-12 14:05:00,38.48,38.51,38.43,38.48,205864.0,32.174,32.1991,32.1322,32.174,205864.0
2018-02-12 14:10:00,38.49,38.5,38.43,38.44,162524.0,32.1824,32.1907,32.1322,32.1406,162524.0
2018-02-12 14:15:00,38.44,38.51,38.43,38.48,225282.0,32.1406,32.1991,32.1322,32.174,225282.0
2018-02-12 14:20:00,38.48,38.51,38.45,38.45,139888.0,32.174,32.1991,32.1489,32.1489,139888.0
2018-02-12 14:25:00,38.45,38.52,38.44,38.49,293192.0,32.1489,32.2075,32.1406,32.1824,293192.0
2018-02-12 14:30:00,38.5,38.51,38.47,38.47,197760.0,32.1907,32.1991,32.1657,32.1657,197760.0
2018-02-12 14:35:00,38.47,38.49,38.46,38.46,112612.0,32.1657,32.1824,32.1573,32.1573,112612.0
2018-02-12 14:40:00,38.47,38.51,38.43,38.44,363825.0,32.1657,32.1991,32.1322,32.1406,363825.0
2018-02-12 14:45:00,38.43,38.43,38.35,38.36,405415.0,32.1322,32.1322,32.0653,32.0737,405415.0
2018-02-12 14:50:00,38.36,38.37,38.3,38.32,320315.0,32.0737,32.082,32.0235,32.0402,320315.0
2018-02-12 14:55:00,38.32,38.38,38.3,38.33,195744.0,32.0402,32.0904,32.0235,32.0486,195744.0
2018-02-12 15:00:00,38.34,38.38,38.33,38.38,169567.0,32.057,32.0904,32.0486,32.0904,169567.0
2018-02-12 15:05:00,38.37,38.43,38.37,38.41,266409.0,32.082,32.1322,32.082,32.1155,266409.0
2018-02-12 15:10:00,38.41,38.55,38.39,38.54,426122.0,32.1155,32.2325,32.0988,32.2242,426122.0
2018-02-12 15:15:00,38.53,38.54,38.4,38.45,982577.0,32.2158,32.2242,32.1071,32.1489,982577.0
2018-02-12 15:20:00,38.45,38.7,38.45,38.63,458340.0,32.1489,32.358,32.1489,32.2994,458340.0
2018-02-12 15:25:00,38.63,38.64,38.57,38.58,242141.0,32.2994,32.3078,32.2493,32.2576,242141.0
2018-02-12 15:30:00,38.59,38.61,38.5,38.61,615651.0,32.266,32.2827,32.1907,32.2827,615651.0
2018-02-12 15:35:00,38.61,38.63,38.54,38.59,345299.0,32.2827,32.2994,32.2242,32.266,345299.0
2018-02-12 15:40:00,38.6,38.66,38.59,38.66,497309.0,32.2743,32.3245,32.266,32.3245,497309.0
2018-02-12 15:45:00,38.65,38.66,38.46,38.62,1846460.0,32.3162,32.3245,32.1573,32.2911,1846460.0
2018-02-12 15:50:00,38.61,38.68,38.58,38.63,767223.0,32.2827,32.3412,32.2576,32.2994,767223.0
2018-02-12 15:55:00,38.62,38.64,38.5,38.54,1157486.0,32.2911,32.3078,32.1907,32.2242,1157486.0
2018-02-13 09:30:00,38.16,38.55,38.1,38.5,424800.0,31.9065,32.2325,31.8563,32.1907,424800.0
2018-02-13 09:35:00,38.5,38.66,38.45,38.58,265365.0,32.1907,32.3245,32.1489,32.2576,265365.0
2018-02-13 09:40:00,38.57,38.68,38.55,38.6,239944.0,32.2493,32.3412,32.2325,32.2743,239944.0
2018-02-13 09:45:00,38.6,38.71,38.58,38.65,206261.0,32.2743,32.3663,32.2576,32.3162,206261.0
2018-02-13 09:50:00,38.64,38.68,38.58,38.68,211688.0,32.3078,32.3412,32.2576,32.3412,211688.0
2018-02-13 09:55:00,38.68,38.69,38.58,38.69,290810.0,32.3412,32.3496,32.2576,32.3496,290810.0
2018-02-13 10:00:00,38.69,38.78,38.66,38.69,269523.0,32.3496,32.4249,32.3245,32.3496,269523.0
2018-02-13 10:05:00,38.69,38.7,38.63,38.69,211441.0,32.3496,32.358,32.2994,32.3496,211441.0
2018-02-13 10:10:00,38.7,38.87,38.69,38.84,239398.0,32.358,32.5001,32.3496,32.475,239398.0
2018-02-13 10:15:00,38.84,38.84,38.77,38.81,123644.0,32.475,32.475,32.4165,32.4499,123644.0
2018-02-13 10:20:00,38.81,38.91,38.8,38.91,162228.0,32.4499,32.5335,32.4416,32.5335,162228.0
2018-02-13 10:25:00,38.91,38.91,38.74,38.75,255011.0,32.5335,32.5335,32.3914,32.3998,255011.0
2018-02-13 10:30:00,38.75,38.8,38.73,38.77,210950.0,32.3998,32.4416,32.383,32.4165,210950.0
2018-02-13 10:35:00,38.77,38.89,38.75,38.88,243998.0,32.4165,32.5168,32.3998,32.5085,243998.0
2018-02-13 10:40:00,38.89,38.91,38.83,38.84,206145.0,32.5168,32.5335,32.4667,32.475,206145.0
2018-02-13 10:45:00,38.84,38.91,38.83,38.86,166922.0,32.475,32.5335,32.4667,32.4917,166922.0
2018-02-13 10:50:00,38.86,38.86,38.76,38.77,158859.0,32.4917,32.4917,32.4081,32.4165,158859.0
2018-02-13 10:55:00,38.77,38.79,38.71,38.72,189580.0,32.4165,32.4332,32.3663,32.3747,189580.0
2018-02-13 11:00:00,38.73,38.76,38.7,38.71,182496.0,32.383,32.4081,32.358,32.3663,182496.0
2018-02-13 11:05:00,38.72,38.72,38.65,38.68,264042.0,32.3747,32.3747,32.3162,32.3412,264042.0
2018-02-13 11:10:00,38.67,38.7,38.64,38.68,174644.0,32.3329,32.358,32.3078,32.3412,174644.0
2018-02-13 11:15:00,38.69,38.69,38.58,38.64,103159.0,32.3496,32.3496,32.2576,32.3078,103159.0
2018-02-13 11:20:00,38.63,38.66,38.6,38.66,106794.0,32.2994,32.3245,32.2743,32.3245,106794.0
2018-02-13 11:25:00,38.66,38.7,38.62,38.64,117560.0,32.3245,32.358,32.2911,32.3078,117560.0
2018-02-13 11:30:00,38.65,38.67,38.62,38.64,118725.0,32.3162,32.3329,32.2911,32.3078,118725.0
2018-02-13 11:35:00,38.65,38.65,38.57,38.63,119510.0,32.3162,32.3162,32.2493,32.2994,119510.0
2018-02-13 11:40:00,38.63,38.64,38.56,38.59,102957.0,32.2994,32.3078,32.2409,32.266,102957.0
2018-02-13 11:45:00,38.59,38.67,38.58,38.64,60998.0,32.266,32.3329,32.2576,32.3078,60998.0
2018-02-13 11:50:00,38.64,38.65,38.6,38.61,62500.0,32.3078,32.3162,32.2743,32.2827,62500.0
2018-02-13 11:55:00,38.6,38.65,38.6,38.6,72415.0,32.2743,32.3162,32.2743,32.2743,72415.0
2018-02-13 12:00:00,38.61,38.64,38.58,38.6,58693.0,32.2827,32.3078,32.2576,32.2743,58693.0
2018-02-13 12:05:00,38.59,38.6,38.55,38.59,99215.0,32.266,32.2743,32.2325,32.266,99215.0
2018-02-13 12:10:00,38.6,38.63,38.59,38.63,48938.0,32.2743,32.2994,32.266,32.2994,48938.0
2018-02-13 12:15:00,38.63,38.63,38.59,38.59,53331.0,32.2994,32.2994,32.266,32.266,53331.0
2018-02-13 12:20:00,38.59,38.6,38.56,38.56,60081.0,32.266,32.2743,32.2409,32.2409,60081.0
2018-02-13 12:25:00,38.56,38.61,38.56,38.61,140407.0,32.2409,32.2827,32.2409,32.2827,140407.0
2018-02-13 12:30:00,38.61,38.62,38.58,38.59,148987.0,32.2827,32.2911,32.2576,32.266,148987.0
2018-02-13 12:35:00,38.59,38.61,38.57,38.6,105378.0,32.266,32.2827,32.2493,32.2743,105378.0
2018-02-13 12:40:00,38.61,38.63,38.6,38.63,29825.0,32.2827,32.2994,32.2743,32.2994,29825.0
2018-02-13 12:45:00,38.63,38.64,38.58,38.62,85257.0,32.2994,32.3078,32.2576,32.2911,85257.0
2018-02-13 12:50:00,38.62,38.64,38.6,38.6,57680.0,32.2911,32.3078,32.2743,32.2743,57680.0
2018-02-13 12:55:00,38.6,38.62,38.59,38.6,86420.0,32.2743,32.2911,32.266,32.2743,86420.0
2018-02-13 13:00:00,38.59,38.6,38.53,38.55,128525.0,32.266,32.2743,32.2158,32.2325,128525.0
2018-02-13 13:05:00,38.55,38.57,38.52,38.54,81441.0,32.2325,32.2493,32.2075,32.2242,81441.0
2018-02-13 13:10:00,38.54,38.56,38.5,38.52,80475.0,32.2242,32.2409,32.1907,32.2075,80475.0
2018-02-13 13:15:00,38.52,38.59,38.51,38.59,142144.0,32.2075,32.266,32.1991,32.266,142144.0
2018-02-13 13:20:00,38.59,38.64,38.58,38.61,241777.0,32.266,32.3078,32.2576,32.2827,241777.0
2018-02-13 13:25:00,38.61,38.69,38.6,38.68,204882.0,32.2827,32.3496,32.2743,32.3412,204882.0
2018-02-13 13:30:00,38.69,38.73,38.68,38.72,108820.0,32.3496,32.383,32.3412,32.3747,108820.0
2018-02-13 13:35:00,38.73,38.81,38.71,38.8,118028.0,32.383,32.4499,32.3663,32.4416,118028.0
2018-02-13 13:40:00,38.79,38.8,38.75,38.79,124810.0,32.4332,32.4416,32.3998,32.4332,124810.0
2018-02-13 13:45:00,38.79,38.81,38.74,38.8,183999.0,32.4332,32.4499,32.3914,32.4416,183999.0
2018-02-13 13:50:00,38.79,38.89,38.79,38.86,155495.0,32.4332,32.5168,32.4332,32.4917,155495.0
2018-02-13 13:55:00,38.86,38.88,38.84,38.88,119078.0,32.4917,32.5085,32.475,32.5085,119078.0
2018-02-13 14:00:00,38.88,38.89,38.84,38.84,168999.0,32.5085,32.5168,32.475,32.475,168999.0
2018-02-13 14:05:00,38.84,38.84,38.79,38.83,136203.0,32.475,32.475,32.4332,32.4667,136203.0
2018-02-13 14:10:00,38.83,38.84,38.78,38.8,176642.0,32.4667,32.475,32.4249,32.4416,176642.0
2018-02-13 14:15:00,38.8,38.86,38.8,38.86,114761.0,32.4416,32.4917,32.4416,32.4917,114761.0
2018-02-13 14:20:00,38.86,38.89,38.84,38.85,125463.0,32.4917,32.5168,32.475,32.4834,125463.0
2018-02-13 14:25:00,38.85,38.87,38.83,38.85,139627.0,32.4834,32.5001,32.4667,32.4834,139627.0
2018-02-13 14:30:00,38.85,38.87,38.84,38.86,135384.0,32.4834,32.5001,32.475,32.4917,135384.0
2018-02-13 14:35:00,38.86,38.87,38.82,38.84,101990.0,32.4917,32.5001,32.4583,32.475,101990.0
2018-02-13 14:40:00,38.84,38.88,38.81,38.88,151392.0,32.475,32.5085,32.4499,32.5085,151392.0
2018-02-13 14:45:00,38.87,38.89,38.86,38.89,101265.0,32.5001,32.5168,32.4917,32.5168,101265.0
2018-02-13 14:50:00,38.89,38.95,38.88,38.94,149556.0,32.5168,32.567,32.5085,32.5586,149556.0
2018-02-13 14:55:00,38.93,39.01,38.91,39.01,170383.0,32.5503,32.6172,32.5335,32.6172,170383.0
2018-02-13 15:00:00,39.01,39.06,38.99,39.0,303973.0,32.6172,32.659,32.6004,32.6088,303973.0
2018-02-13 15:05:00,39.0,39.03,38.99,39.01,110654.0,32.6088,32.6339,32.6004,32.6172,110654.0
2018-02-13 15:10:00,39.0,39.06,38.95,39.05,305850.0,32.6088,32.659,32.567,32.6506,305850.0
2018-02-13 15:15:00,39.04,39.17,39.03,39.11,467365.0,32.6422,32.7509,32.6339,32.7008,467365.0
2018-02-13 15:20:00,39.11,39.11,39.04,39.06,175951.0,32.7008,32.7008,32.6422,32.659,175951.0
2018-02-13 15:25:00,39.05,39.08,39.03,39.05,155703.0,32.6506,32.6757,32.6339,32.6506,155703.0
2018-02-13 15:30:00,39.04,39.05,38.99,39.01,272767.0,32.6422,32.6506,32.6004,32.6172,272767.0
2018-02-13 15:35:00,39.0,39.06,38.95,39.05,295364.0,32.6088,32.659,32.567,32.6506,295364.0
2018-02-13 15:40:00,39.05,39.07,38.96,38.98,243796.0,32.6506,32.6673,32.5754,32.5921,243796.0
2018-02-13 15:45:00,38.97,39.03,38.97,38.99,284115.0,32.5837,32.6339,32.5837,32.6004,284115.0
2018-02-13 15:50:00,38.98,39.06,38.9,39.05,690261.0,32.5921,32.659,32.5252,32.6506,690261.0
2018-02-13 15:55:00,39.04,39.05,38.97,38.97,1328618.0,32.6422,32.6506,32.5837,32.5837,1328618.0
2018-02-14 09:30:00,38.82,39.0,38.5,38.84,637880.0,32.4583,32.6088,32.1907,32.475,637880.0
2018-02-14 09:35:00,38.84,38.98,38.8,38.83,305056.0,32.475,32.5921,32.4416,32.4667,305056.0
2018-02-14 09:40:00,38.83,38.93,38.79,38.87,266622.0,32.4667,32.5503,32.4332,32.5001,266622.0
2018-02-14 09:45:00,38.88,38.92,38.74,38.88,367568.0,32.5085,32.5419,32.3914,32.5085,367568.0
2018-02-14 09:50:00,38.87,38.92,38.83,38.9,273193.0,32.5001,32.5419,32.4667,32.5252,273193.0
2018-02-14 09:55:00,38.9,38.97,38.79,38.82,297287.0,32.5252,32.5837,32.4332,32.4583,297287.0
2018-02-14 10:00:00,38.82,38.89,38.81,38.88,210174.0,32.4583,32.5168,32.4499,32.5085,210174.0
2018-02-14 10:05:00,38.88,39.12,38.87,39.1,254685.0,32.5085,32.7091,32.5001,32.6924,254685.0
2018-02-14 10:10:00,39.1,39.19,39.08,39.11,307653.0,32.6924,32.7677,32.6757,32.7008,307653.0
2018-02-14 10:15:00,39.11,39.23,39.1,39.18,279677.0,32.7008,32.8011,32.6924,32.7593,279677.0
2018-02-14 10:20:00,39.18,39.3,39.17,39.26,324309.0,32.7593,32.8596,32.7509,32.8262,324309.0
2018-02-14 10:25:00,39.26,39.29,39.2,39.29,313574.0,32.8262,32.8513,32.776,32.8513,313574.0
2018-02-14 10:30:00,39.29,39.38,39.11,39.12,453462.0,32.8513,32.9265,32.7008,32.7091,453462.0
2018-02-14 10:35:00,39.12,39.26,39.04,39.26,214526.0,32.7091,32.8262,32.6422,32.8262,214526.0
2018-02-14 10:40:00,39.25,39.29,39.14,39.16,373403.0,32.8178,32.8513,32.7259,32.7426,373403.0
2018-02-14 10:45:00,39.16,39.27,39.16,39.2,380508.0,32.7426,32.8346,32.7426,32.776,380508.0
2018-02-14 10:50:00,39.2,39.22,39.13,39.15,151750.0,32.776,32.7927,32.7175,32.7342,151750.0
2018-02-14 10:55:00,39.14,39.15,39.08,39.09,142860.0,32.7259,32.7342,32.6757,32.684,142860.0
2018-02-14 11:00:00,39.09,39.13,38.99,39.03,203026.0,32.684,32.7175,32.6004,32.6339,203026.0
2018-02-14 11:05:00,39.04,39.06,38.93,38.95,199274.0,32.6422,32.659,32.5503,32.567,199274.0
2018-02-14 11:10:00,38.96,39.06,38.95,39.06,214082.0,32.5754,32.659,32.567,32.659,214082.0
2018-02-14 11:15:00,39.06,39.07,38.97,39.01,94892.0,32.659,32.6673,32.5837,32.6172,94892.0
2018-02-14 11:20:00,39.0,39.01,38.92,38.98,118844.0,32.6088,32.6172,32.5419,32.5921,118844.0
2018-02-14 11:25:00,38.98,39.02,38.93,38.98,123597.0,32.5921,32.6255,32.5503,32.5921,123597.0
2018-02-14 11:30:00,38.99,39.01,38.91,38.94,137255.0,32.6004,32.6172,32.5335,32.5586,137255.0
2018-02-14 11:35:00,38.94,39.12,38.89,39.11,196289.0,32.5586,32.7091,32.5168,32.7008,196289.0
2018-02-14 11:40:00,39.11,39.19,39.09,39.09,165147.0,32.7008,32.7677,32.684,32.684,165147.0
2018-02-14 11:45:00,39.09,39.11,38.89,38.9,183348.0,32.684,32.7008,32.5168,32.5252,183348.0
2018-02-14 11:50:00,38.9,38.94,38.86,38.91,126655.0,32.5252,32.5586,32.4917,32.5335,126655.0
2018-02-14 11:55:00,38.91,38.91,38.85,38.86,98063.0,32.5335,32.5335,32.4834,32.4917,98063.0
2018-02-14 12:00:00,38.85,38.98,38.84,38.97,154109.0,32.4834,32.5921,32.475,32.5837,154109.0
2018-02-14 12:05:00,38.97,39.07,38.92,39.04,208261.0,32.5837,32.6673,32.5419,32.6422,208261.0
2018-02-14 12:10:00,39.04,39.1,38.99,39.09,67507.0,32.6422,32.6924,32.6004,32.684,67507.0
2018-02-14 12:15:00,39.09,39.1,39.01,39.02,72467.0,32.684,32.6924,32.6172,32.6255,72467.0
2018-02-14 12:20:00,39.02,39.14,38.99,39.07,272811.0,32.6255,32.7259,32.6004,32.6673,272811.0
2018-02-14 12:25:00,39.07,39.21,39.07,39.18,185324.0,32.6673,32.7844,32.6673,32.7593,185324.0
2018-02-14 12:30:00,39.2,39.23,39.18,39.22,148851.0,32.776,32.8011,32.7593,32.7927,148851.0
2018-02-14 12:35:00,39.23,39.35,39.22,39.34,176484.0,32.8011,32.9014,32.7927,32.8931,176484.0
2018-02-14 12:40:00,39.34,39.35,39.27,39.32,94414.0,32.8931,32.9014,32.8346,32.8764,94414.0
2018-02-14 12:45:00,39.32,39.34,39.28,39.3,93485.0,32.8764,32.8931,32.8429,32.8596,93485.0
2018-02-14 12:50:00,39.3,39.39,39.27,39.38,97190.0,32.8596,32.9349,32.8346,32.9265,97190.0
2018-02-14 12:55:00,39.38,39.43,39.35,39.41,123191.0,32.9265,32.9683,32.9014,32.9516,123191.0
2018-02-14 13:00:00,39.42,39.5,39.4,39.46,128161.0,32.96,33.0269,32.9432,32.9934,128161.0
2018-02-14 13:05:00,39.46,39.5,39.43,39.44,63105.0,32.9934,33.0269,32.9683,32.9767,63105.0
2018-02-14 13:10:00,39.44,39.49,39.43,39.49,125917.0,32.9767,33.0185,32.9683,33.0185,125917.0
2018-02-14 13:15:00,39.5,39.53,39.49,39.51,271639.0,33.0269,33.0519,33.0185,33.0352,271639.0
2018-02-14 13:20:00,39.51,39.58,39.5,39.56,129651.0,33.0352,33.0937,33.0269,33.077,129651.0
2018-02-14 13:25:00,39.55,39.56,39.47,39.48,63766.0,33.0687,33.077,33.0018,33.0101,63766.0
2018-02-14 13:30:00,39.49,39.5,39.45,39.48,110493.0,33.0185,33.0269,32.9851,33.0101,110493.0
2018-02-14 13:35:00,39.48,39.49,39.43,39.46,55469.0,33.0101,33.0185,32.9683,32.9934,55469.0
2018-02-14 13:40:00,39.46,39.51,39.43,39.51,49912.0,32.9934,33.0352,32.9683,33.0352,49912.0
2018-02-14 13:45:00,39.51,39.56,39.47,39.53,161821.0,33.0352,33.077,33.0018,33.0519,161821.0
2018-02-14 13:50:00,39.54,39.55,39.5,39.53,151952.0,33.0603,33.0687,33.0269,33.0519,151952.0
2018-02-14 13:55:00,39.53,39.53,39.46,39.48,152522.0,33.0519,33.0519,32.9934,33.0101,152522.0
2018-02-14 14:00:00,39.47,39.55,39.47,39.5,93393.0,33.0018,33.0687,33.0018,33.0269,93393.0
2018-02-14 14:05:00,39.5,39.53,39.48,39.5,149664.0,33.0269,33.0519,33.0101,33.0269,149664.0
2018-02-14 14:10:00,39.51,39.56,39.49,39.53,112080.0,33.0352,33.077,33.0185,33.0519,112080.0
2018-02-14 14:15:00,39.53,39.53,39.49,39.53,97951.0,33.0519,33.0519,33.0185,33.0519,97951.0
2018-02-14 14:20:00,39.54,39.56,39.46,39.47,180228.0,33.0603,33.077,32.9934,33.0018,180228.0
2018-02-14 14:25:00,39.47,39.51,39.38,39.4,163711.0,33.0018,33.0352,32.9265,32.9432,163711.0
2018-02-14 14:30:00,39.4,39.41,39.33,39.37,213168.0,32.9432,32.9516,32.8847,32.9182,213168.0
2018-02-14 14:35:00,39.37,39.44,39.35,39.44,101420.0,32.9182,32.9767,32.9014,32.9767,101420.0
2018-02-14 14:40:00,39.45,39.46,39.41,39.41,64281.0,32.9851,32.9934,32.9516,32.9516,64281.0
2018-02-14 14:45:00,39.41,39.42,39.35,39.4,179934.0,32.9516,32.96,32.9014,32.9432,179934.0
2018-02-14 14:50:00,39.41,39.44,39.39,39.42,121880.0,32.9516,32.9767,32.9349,32.96,121880.0
2018-02-14 14:55:00,39.41,39.45,39.39,39.44,112113.0,32.9516,32.9851,32.9349,32.9767,112113.0
2018-02-14 15:00:00,39.44,39.57,39.43,39.57,248858.0,32.9767,33.0854,32.9683,33.0854,248858.0
2018-02-14 15:05:00,39.56,39.57,39.53,39.54,150148.0,33.077,33.0854,33.0519,33.0603,150148.0
2018-02-14 15:10:00,39.53,39.61,39.52,39.61,106443.0,33.0519,33.1188,33.0436,33.1188,106443.0
2018-02-14 15:15:00,39.61,39.62,39.56,39.58,150514.0,33.1188,33.1272,33.077,33.0937,150514.0
2018-02-14 15:20:00,39.59,39.59,39.48,39.5,107244.0,33.1021,33.1021,33.0101,33.0269,107244.0
2018-02-14 15:25:00,39.49,39.54,39.47,39.48,84547.0,33.0185,33.0603,33.0018,33.0101,84547.0
2018-02-14 15:30:00,39.48,39.54,39.48,39.51,141237.0,33.0101,33.0603,33.0101,33.0352,141237.0
2018-02-14 15:35:00,39.5,39.52,39.45,39.5,250115.0,33.0269,33.0436,32.9851,33.0269,250115.0
2018-02-14 15:40:00,39.5,39.56,39.48,39.48,304081.0,33.0269,33.077,33.0101,33.0101,304081.0
2018-02-14 15:45:00,39.48,39.51,39.44,39.45,842785.0,33.0101,33.0352,32.9767,32.9851,842785.0
2018-02-14 15:50:00,39.44,39.53,39.38,39.48,769373.0,32.9767,33.0519,32.9265,33.0101,769373.0
2018-02-14 15:55:00,39.48,39.52,39.41,39.43,1571191.0,33.0101,33.0436,32.9516,32.9683,1571191.0
2018-02-15 09:30:00,39.76,39.76,39.35,39.45,878754.0,33.2443,33.2443,32.9014,32.9851,878754.0
2018-02-15 09:35:00,39.45,39.49,39.34,39.41,420381.0,32.9851,33.0185,32.8931,32.9516,420381.0
2018-02-15 09:40:00,39.4,39.41,39.33,39.38,380407.0,32.9432,32.9516,32.8847,32.9265,380407.0
2018-02-15 09:45:00,39.38,39.42,39.33,39.41,344288.0,32.9265,32.96,32.8847,32.9516,344288.0
2018-02-15 09:50:00,39.42,39.42,39.37,39.4,483545.0,32.96,32.96,32.9182,32.9432,483545.0
2018-02-15 09:55:00,39.4,39.41,39.38,39.4,268240.0,32.9432,32.9516,32.9265,32.9432,268240.0
2018-02-15 10:00:00,39.4,39.45,39.38,39.43,209915.0,32.9432,32.9851,32.9265,32.9683,209915.0
2018-02-15 10:05:00,39.43,39.46,39.4,39.44,302027.0,32.9683,32.9934,32.9432,32.9767,302027.0
2018-02-15 10:10:00,39.44,39.55,39.41,39.53,234188.0,32.9767,33.0687,32.9516,33.0519,234188.0
2018-02-15 10:15:00,39.52,39.53,39.46,39.49,159090.0,33.0436,33.0519,32.9934,33.0185,159090.0
2018-02-15 10:20:00,39.49,39.51,39.44,39.46,196332.0,33.0185,33.0352,32.9767,32.9934,196332.0
2018-02-15 10:25:00,39.46,39.51,39.44,39.5,91413.0,32.9934,33.0352,32.9767,33.0269,91413.0
2018-02-15 10:30:00,39.49,39.59,39.48,39.53,75541.0,33.0185,33.1021,33.0101,33.0519,75541.0
2018-02-15 10:35:00,39.52,39.55,39.43,39.43,76111.0,33.0436,33.0687,32.9683,32.9683,76111.0
2018-02-15 10:40:00,39.43,39.47,39.34,39.4,252098.0,32.9683,33.0018,32.8931,32.9432,252098.0
2018-02-15 10:45:00,39.4,39.43,39.36,39.37,280526.0,32.9432,32.9683,32.9098,32.9182,280526.0
2018-02-15 10:50:00,39.37,39.41,39.3,39.31,367996.0,32.9182,32.9516,32.8596,32.868,367996.0
2018-02-15 10:55:00,39.31,39.37,39.26,39.34,105274.0,32.868,32.9182,32.8262,32.8931,105274.0
2018-02-15 11:00:00,39.33,39.38,39.26,39.29,129252.0,32.8847,32.9265,32.8262,32.8513,129252.0
2018-02-15 11:05:00,39.29,39.34,39.28,39.31,192726.0,32.8513,32.8931,32.8429,32.868,192726.0
2018-02-15 11:10:00,39.31,39.44,39.31,39.43,111802.0,32.868,32.9767,32.868,32.9683,111802.0
2018-02-15 11:15:00,39.43,39.43,39.37,39.38,168921.0,32.9683,32.9683,32.9182,32.9265,168921.0
2018-02-15 11:20:00,39.39,39.47,39.38,39.43,101044.0,32.9349,33.0018,32.9265,32.9683,101044.0
2018-02-15 11:25:00,39.44,39.52,39.43,39.52,151264.0,32.9767,33.0436,32.9683,33.0436,151264.0
2018-02-15 11:30:00,39.51,39.54,39.49,39.54,120981.0,33.0352,33.0603,33.0185,33.0603,120981.0
2018-02-15 11:35:00,39.54,39.61,39.54,39.6,152239.0,33.0603,33.1188,33.0603,33.1105,152239.0
2018-02-15 11:40:00,39.6,39.7,39.59,39.66,183654.0,33.1105,33.1941,33.1021,33.1606,183654.0
2018-02-15 11:45:00,39.66,39.68,39.64,39.66,105402.0,33.1606,33.1774,33.1439,33.1606,105402.0
2018-02-15 11:50:00,39.66,39.72,39.63,39.65,211689.0,33.1606,33.2108,33.1356,33.1523,211689.0
2018-02-15 11:55:00,39.65,39.68,39.58,39.66,126905.0,33.1523,33.1774,33.0937,33.1606,126905.0
2018-02-15 12:00:00,39.66,39.7,39.63,39.65,145815.0,33.1606,33.1941,33.1356,33.1523,145815.0
2018-02-15 12:05:00,39.66,39.7,39.64,39.67,115290.0,33.1606,33.1941,33.1439,33.169,115290.0
2018-02-15 12:10:00,39.68,39.72,39.67,39.7,178307.0,33.1774,33.2108,33.169,33.1941,178307.0
2018-02-15 12:15:00,39.7,39.8,39.7,39.8,101541.0,33.1941,33.2777,33.1941,33.2777,101541.0
2018-02-15 12:20:00,39.8,39.83,39.78,39.81,102329.0,33.2777,33.3028,33.261,33.2861,102329.0
2018-02-15 12:25:00,39.81,39.81,39.7,39.73,75905.0,33.2861,33.2861,33.1941,33.2192,75905.0
2018-02-15 12:30:00,39.72,39.73,39.68,39.7,81220.0,33.2108,33.2192,33.1774,33.1941,81220.0
2018-02-15 12:35:00,39.71,39.73,39.67,39.71,143399.0,33.2024,33.2192,33.169,33.2024,143399.0
2018-02-15 12:40:00,39.71,39.72,39.69,39.7,160874.0,33.2024,33.2108,33.1857,33.1941,160874.0
2018-02-15 12:45:00,39.72,39.73,39.7,39.72,53821.0,33.2108,33.2192,33.1941,33.2108,53821.0
2018-02-15 12:50:00,39.72,39.78,39.71,39.77,99929.0,33.2108,33.261,33.2024,33.2526,99929.0
2018-02-15 12:55:00,39.76,39.84,39.75,39.83,79702.0,33.2443,33.3111,33.2359,33.3028,79702.0
2018-02-15 13:00:00,39.84,39.91,39.83,39.89,195767.0,33.3111,33.3697,33.3028,33.3529,195767.0
2018-02-15 13:05:00,39.91,39.99,39.9,39.96,102887.0,33.3697,33.4366,33.3613,33.4115,102887.0
2018-02-15 13:10:00,39.96,40.0,39.96,39.99,197156.0,33.4115,33.4449,33.4115,33.4366,197156.0
2018-02-15 13:15:00,40.0,40.03,39.99,40.0,169948.0,33.4449,33.47,33.4366,33.4449,169948.0
2018-02-15 13:20:00,40.0,40.0,39.86,39.88,270331.0,33.4449,33.4449,33.3279,33.3446,270331.0
2018-02-15 13:25:00,39.89,39.95,39.89,39.95,113716.0,33.3529,33.4031,33.3529,33.4031,113716.0
2018-02-15 13:30:00,39.94,40.01,39.94,40.01,191354.0,33.3948,33.4533,33.3948,33.4533,191354.0
2018-02-15 13:35:00,40.01,40.05,40.0,40.02,209335.0,33.4533,33.4867,33.4449,33.4616,209335.0
2018-02-15 13:40:00,40.03,40.08,40.01,40.06,125305.0,33.47,33.5118,33.4533,33.4951,125305.0
2018-02-15 13:45:00,40.06,40.08,39.99,40.0,238044.0,33.4951,33.5118,33.4366,33.4449,238044.0
2018-02-15 13:50:00,40.0,40.01,39.95,40.0,193576.0,33.4449,33.4533,33.4031,33.4449,193576.0
2018-02-15 13:55:00,40.0,40.01,39.95,39.95,136475.0,33.4449,33.4533,33.4031,33.4031,136475.0
2018-02-15 14:00:00,39.97,39.98,39.84,39.87,140175.0,33.4198,33.4282,33.3111,33.3362,140175.0
2018-02-15 14:05:00,39.87,39.98,39.86,39.97,112866.0,33.3362,33.4282,33.3279,33.4198,112866.0
2018-02-15 14:10:00,39.97,39.98,39.91,39.94,177254.0,33.4198,33.4282,33.3697,33.3948,177254.0
2018-02-15 14:15:00,39.94,39.99,39.93,39.96,170643.0,33.3948,33.4366,33.3864,33.4115,170643.0
2018-02-15 14:20:00,39.96,39.98,39.94,39.95,113243.0,33.4115,33.4282,33.3948,33.4031,113243.0
2018-02-15 14:25:00,39.95,39.99,39.94,39.99,114370.0,33.4031,33.4366,33.3948,33.4366,114370.0
2018-02-15 14:30:00,39.98,40.01,39.96,40.0,151458.0,33.4282,33.4533,33.4115,33.4449,151458.0
2018-02-15 14:35:00,40.0,40.01,39.98,40.0,107452.0,33.4449,33.4533,33.4282,33.4449,107452.0
2018-02-15 14:40:00,40.0,40.02,39.98,40.0,120894.0,33.4449,33.4616,33.4282,33.4449,120894.0
2018-02-15 14:45:00,39.99,40.0,39.93,39.97,93082.0,33.4366,33.4449,33.3864,33.4198,93082.0
2018-02-15 14:50:00,39.96,39.98,39.94,39.97,93559.0,33.4115,33.4282,33.3948,33.4198,93559.0
2018-02-15 14:55:00,39.97,39.97,39.94,39.96,100545.0,33.4198,33.4198,33.3948,33.4115,100545.0
2018-02-15 15:00:00,39.96,40.04,39.95,40.01,249617.0,33.4115,33.4784,33.4031,33.4533,249617.0
2018-02-15 15:05:00,40.01,40.04,39.98,39.98,142240.0,33.4533,33.4784,33.4282,33.4282,142240.0
2018-02-15 15:10:00,39.99,40.02,39.94,39.99,190652.0,33.4366,33.4616,33.3948,33.4366,190652.0
2018-02-15 15:15:00,40.0,40.02,39.97,39.98,351380.0,33.4449,33.4616,33.4198,33.4282,351380.0
2018-02-15 15:20:00,39.99,40.0,39.93,39.93,182002.0,33.4366,33.4449,33.3864,33.3864,182002.0
2018-02-15 15:25:00,39.94,39.94,39.86,39.87,202316.0,33.3948,33.3948,33.3279,33.3362,202316.0
2018-02-15 15:30:00,39.88,39.91,39.87,39.88,211572.0,33.3446,33.3697,33.3362,33.3446,211572.0
2018-02-15 15:35:00,39.87,39.91,39.84,39.9,560672.0,33.3362,33.3697,33.3111,33.3613,560672.0
2018-02-15 15:40:00,39.9,39.98,39.89,39.96,246291.0,33.3613,33.4282,33.3529,33.4115,246291.0
2018-02-15 15:45:00,39.95,40.02,39.92,39.99,681105.0,33.4031,33.4616,33.378,33.4366,681105.0
2018-02-15 15:50:00,39.99,40.05,39.98,40.02,617513.0,33.4366,33.4867,33.4282,33.4616,617513.0
2018-02-15 15:55:00,40.02,40.12,40.02,40.09,1935624.0,33.4616,33.5453,33.4616,33.5202,1935624.0
2018-02-16 09:30:00,39.99,40.2,39.92,40.0,1802105.0,33.4366,33.6121,33.378,33.4449,1802105.0
2018-02-16 09:35:00,40.0,40.08,39.92,40.08,263073.0,33.4449,33.5118,33.378,33.5118,263073.0
2018-02-16 09:40:00,40.08,40.09,40.0,40.07,181922.0,33.5118,33.5202,33.4449,33.5034,181922.0
2018-02-16 09:45:00,40.07,40.25,40.05,40.22,158733.0,33.5034,33.654,33.4867,33.6289,158733.0
2018-02-16 09:50:00,40.22,40.28,40.17,40.22,159499.0,33.6289,33.679,33.5871,33.6289,159499.0
2018-02-16 09:55:00,40.23,40.23,40.06,40.09,100691.0,33.6372,33.6372,33.4951,33.5202,100691.0
2018-02-16 10:00:00,40.1,40.18,40.07,40.13,109997.0,33.5285,33.5954,33.5034,33.5536,109997.0
2018-02-16 10:05:00,40.13,40.13,40.05,40.1,192166.0,33.5536,33.5536,33.4867,33.5285,192166.0
2018-02-16 10:10:00,40.1,40.1,40.02,40.06,184538.0,33.5285,33.5285,33.4616,33.4951,184538.0
2018-02-16 10:15:00,40.06,40.13,40.06,40.09,136407.0,33.4951,33.5536,33.4951,33.5202,136407.0
2018-02-16 10:20:00,40.08,40.16,40.08,40.13,174546.0,33.5118,33.5787,33.5118,33.5536,174546.0
2018-02-16 10:25:00,40.13,40.16,40.11,40.14,98935.0,33.5536,33.5787,33.5369,33.562,98935.0
2018-02-16 10:30:00,40.14,40.16,40.11,40.14,107771.0,33.562,33.5787,33.5369,33.562,107771.0
2018-02-16 10:35:00,40.14,40.23,40.13,40.17,175572.0,33.562,33.6372,33.5536,33.5871,175572.0
2018-02-16 10:40:00,40.18,40.18,40.09,40.13,122828.0,33.5954,33.5954,33.5202,33.5536,122828.0
2018-02-16 10:45:00,40.14,40.25,40.13,40.24,106580.0,33.562,33.654,33.5536,33.6456,106580.0
2018-02-16 10:50:00,40.24,40.25,40.17,40.19,124333.0,33.6456,33.654,33.5871,33.6038,124333.0
2018-02-16 10:55:00,40.19,40.2,40.09,40.11,101847.0,33.6038,33.6121,33.5202,33.5369,101847.0
2018-02-16 11:00:00,40.1,40.16,40.06,40.08,120871.0,33.5285,33.5787,33.4951,33.5118,120871.0
2018-02-16 11:05:00,40.08,40.18,40.08,40.16,61611.0,33.5118,33.5954,33.5118,33.5787,61611.0
2018-02-16 11:10:00,40.16,40.24,40.14,40.22,62878.0,33.5787,33.6456,33.562,33.6289,62878.0
2018-02-16 11:15:00,40.22,40.22,40.15,40.18,46363.0,33.6289,33.6289,33.5703,33.5954,46363.0
2018-02-16 11:20:00,40.18,40.19,40.14,40.16,67504.0,33.5954,33.6038,33.562,33.5787,67504.0
2018-02-16 11:25:00,40.17,40.23,40.16,40.2,79882.0,33.5871,33.6372,33.5787,33.6121,79882.0
2018-02-16 11:30:00,40.2,40.23,40.19,40.22,33970.0,33.6121,33.6372,33.6038,33.6289,33970.0
2018-02-16 11:35:00,40.22,40.22,40.16,40.22,76545.0,33.6289,33.6289,33.5787,33.6289,76545.0
2018-02-16 11:40:00,40.21,40.22,40.18,40.19,34787.0,33.6205,33.6289,33.5954,33.6038,34787.0
2018-02-16 11:45:00,40.19,40.26,40.18,40.25,72388.0,33.6038,33.6623,33.5954,33.654,72388.0
2018-02-16 11:50:00,40.26,40.32,40.25,40.28,136406.0,33.6623,33.7125,33.654,33.679,136406.0
2018-02-16 11:55:00,40.29,40.32,40.29,40.29,3874594.0,33.6874,33.7125,33.6874,33.6874,3874594.0
2018-02-16 12:00:00,40.29,40.29,40.2,40.26,119558.0,33.6874,33.6874,33.6121,33.6623,119558.0
2018-02-16 12:05:00,40.26,40.3,40.24,40.27,45633.0,33.6623,33.6958,33.6456,33.6707,45633.0
2018-02-16 12:10:00,40.26,40.34,40.26,40.33,104861.0,33.6623,33.7292,33.6623,33.7208,104861.0
2018-02-16 12:15:00,40.33,40.41,40.31,40.4,164105.0,33.7208,33.7877,33.7041,33.7794,164105.0
2018-02-16 12:20:00,40.41,40.42,40.39,40.41,101993.0,33.7877,33.7961,33.771,33.7877,101993.0
2018-02-16 12:25:00,40.41,40.42,40.39,40.41,111284.0,33.7877,33.7961,33.771,33.7877,111284.0
2018-02-16 12:30:00,40.41,40.42,40.33,40.35,419962.0,33.7877,33.7961,33.7208,33.7376,419962.0
2018-02-16 12:35:00,40.34,40.36,40.28,40.32,374365.0,33.7292,33.7459,33.679,33.7125,374365.0
2018-02-16 12:40:00,40.32,40.33,40.18,40.2,157292.0,33.7125,33.7208,33.5954,33.6121,157292.0
2018-02-16 12:45:00,40.2,40.2,40.13,40.16,104447.0,33.6121,33.6121,33.5536,33.5787,104447.0
2018-02-16 12:50:00,40.16,40.18,39.98,40.08,382428.0,33.5787,33.5954,33.4282,33.5118,382428.0
2018-02-16 12:55:00,40.09,40.12,40.02,40.12,111020.0,33.5202,33.5453,33.4616,33.5453,111020.0
2018-02-16 13:00:00,40.12,40.18,40.12,40.17,108905.0,33.5453,33.5954,33.5453,33.5871,108905.0
2018-02-16 13:05:00,40.16,40.18,40.12,40.15,67651.0,33.5787,33.5954,33.5453,33.5703,67651.0
2018-02-16 13:10:00,40.14,40.14,40.0,40.02,137237.0,33.562,33.562,33.4449,33.4616,137237.0
2018-02-16 13:15:00,40.02,40.02,39.8,39.84,315699.0,33.4616,33.4616,33.2777,33.3111,315699.0
2018-02-16 13:20:00,39.85,39.93,39.85,39.91,123129.0,33.3195,33.3864,33.3195,33.3697,123129.0
2018-02-16 13:25:00,39.91,39.92,39.77,39.8,115525.0,33.3697,33.378,33.2526,33.2777,115525.0
2018-02-16 13:30:00,39.8,39.89,39.73,39.88,190107.0,33.2777,33.3529,33.2192,33.3446,190107.0
2018-02-16 13:35:00,39.88,39.93,39.85,39.86,141142.0,33.3446,33.3864,33.3195,33.3279,141142.0
2018-02-16 13:40:00,39.87,39.91,39.81,39.82,263327.0,33.3362,33.3697,33.2861,33.2944,263327.0
2018-02-16 13:45:00,39.83,39.87,39.79,39.84,116400.0,33.3028,33.3362,33.2693,33.3111,116400.0
2018-02-16 13:50:00,39.84,39.92,39.82,39.84,124078.0,33.3111,33.378,33.2944,33.3111,124078.0
2018-02-16 13:55:00,39.83,39.92,39.81,39.9,131804.0,33.3028,33.378,33.2861,33.3613,131804.0
2018-02-16 14:00:00,39.9,39.99,39.9,39.92,103330.0,33.3613,33.4366,33.3613,33.378,103330.0
2018-02-16 14:05:00,39.93,39.94,39.84,39.84,103908.0,33.3864,33.3948,33.3111,33.3111,103908.0
2018-02-16 14:10:00,39.85,39.88,39.83,39.84,93523.0,33.3195,33.3446,33.3028,33.3111,93523.0
2018-02-16 14:15:00,39.85,39.85,39.76,39.82,122965.0,33.3195,33.3195,33.2443,33.2944,122965.0
2018-02-16 14:20:00,39.81,39.82,39.69,39.79,215191.0,33.2861,33.2944,33.1857,33.2693,215191.0
2018-02-16 14:25:00,39.79,39.82,39.76,39.79,211639.0,33.2693,33.2944,33.2443,33.2693,211639.0
2018-02-16 14:30:00,39.78,39.89,39.74,39.86,196145.0,33.261,33.3529,33.2275,33.3279,196145.0
2018-02-16 14:35:00,39.86,39.9,39.84,39.87,107633.0,33.3279,33.3613,33.3111,33.3362,107633.0
2018-02-16 14:40:00,39.87,39.91,39.85,39.87,102504.0,33.3362,33.3697,33.3195,33.3362,102504.0
2018-02-16 14:45:00,39.86,39.93,39.81,39.9,140633.0,33.3279,33.3864,33.2861,33.3613,140633.0
2018-02-16 14:50:00,39.89,39.9,39.81,39.86,116020.0,33.3529,33.3613,33.2861,33.3279,116020.0
2018-02-16 14:55:00,39.86,39.9,39.83,39.87,118942.0,33.3279,33.3613,33.3028,33.3362,118942.0
2018-02-16 15:00:00,39.87,39.92,39.84,39.87,231811.0,33.3362,33.378,33.3111,33.3362,231811.0
2018-02-16 15:05:00,39.87,39.96,39.86,39.96,121184.0,33.3362,33.4115,33.3279,33.4115,121184.0
2018-02-16 15:10:00,39.96,39.98,39.91,39.92,115469.0,33.4115,33.4282,33.3697,33.378,115469.0
2018-02-16 15:15:00,39.91,39.93,39.86,39.89,102619.0,33.3697,33.3864,33.3279,33.3529,102619.0
2018-02-16 15:20:00,39.89,39.91,39.8,39.81,164316.0,33.3529,33.3697,33.2777,33.2861,164316.0
2018-02-16 15:25:00,39.82,39.88,39.79,39.85,151942.0,33.2944,33.3446,33.2693,33.3195,151942.0
2018-02-16 15:30:00,39.85,39.86,39.77,39.78,144708.0,33.3195,33.3279,33.2526,33.261,144708.0
2018-02-16 15:35:00,39.79,39.8,39.7,39.73,407670.0,33.2693,33.2777,33.1941,33.2192,407670.0
2018-02-16 15:40:00,39.73,39.75,39.7,39.72,233959.0,33.2192,33.2359,33.1941,33.2108,233959.0
2018-02-16 15:45:00,39.72,39.86,39.71,39.85,251998.0,33.2108,33.3279,33.2024,33.3195,251998.0
2018-02-16 15:50:00,39.86,39.86,39.76,39.82,324671.0,33.3279,33.3279,33.2443,33.2944,324671.0
2018-02-16 15:55:00,39.82,39.86,39.79,39.8,1405234.0,33.2944,33.3279,33.2693,33.2777,1405234.0
2018-02-20 09:30:00,39.54,39.69,39.53,39.59,472743.0,33.0603,33.1857,33.0519,33.1021,472743.0
2018-02-20 09:35:00,39.58,39.69,39.49,39.49,237372.0,33.0937,33.1857,33.0185,33.0185,237372.0
2018-02-20 09:40:00,39.48,39.5,39.32,39.36,176959.0,33.0101,33.0269,32.8764,32.9098,176959.0
2018-02-20 09:45:00,39.35,39.36,39.23,39.27,418097.0,32.9014,32.9098,32.8011,32.8346,418097.0
2018-02-20 09:50:00,39.27,39.32,39.25,39.26,209725.0,32.8346,32.8764,32.8178,32.8262,209725.0
2018-02-20 09:55:00,39.26,39.28,39.19,39.21,166600.0,32.8262,32.8429,32.7677,32.7844,166600.0
2018-02-20 10:00:00,39.21,39.25,39.15,39.16,252553.0,32.7844,32.8178,32.7342,32.7426,252553.0
2018-02-20 10:05:00,39.16,39.21,39.09,39.15,372569.0,32.7426,32.7844,32.684,32.7342,372569.0
2018-02-20 10:10:00,39.14,39.19,39.04,39.17,673227.0,32.7259,32.7677,32.6422,32.7509,673227.0
2018-02-20 10:15:00,39.14,39.15,39.04,39.13,245611.0,32.7259,32.7342,32.6422,32.7175,245611.0
2018-02-20 10:20:00,39.14,39.33,39.11,39.31,295846.0,32.7259,32.8847,32.7008,32.868,295846.0
2018-02-20 10:25:00,39.31,39.33,39.24,39.25,171034.0,32.868,32.8847,32.8095,32.8178,171034.0
2018-02-20 10:30:00,39.25,39.27,39.18,39.23,122382.0,32.8178,32.8346,32.7593,32.8011,122382.0
2018-02-20 10:35:00,39.23,39.25,39.2,39.24,133719.0,32.8011,32.8178,32.776,32.8095,133719.0
2018-02-20 10:40:00,39.23,39.27,39.2,39.26,184626.0,32.8011,32.8346,32.776,32.8262,184626.0
2018-02-20 10:45:00,39.26,39.28,39.2,39.28,142320.0,32.8262,32.8429,32.776,32.8429,142320.0
2018-02-20 10:50:00,39.27,39.29,39.24,39.26,135224.0,32.8346,32.8513,32.8095,32.8262,135224.0
2018-02-20 10:55:00,39.27,39.31,39.26,39.3,234018.0,32.8346,32.868,32.8262,32.8596,234018.0
2018-02-20 11:00:00,39.3,39.38,39.27,39.37,163042.0,32.8596,32.9265,32.8346,32.9182,163042.0
2018-02-20 11:05:00,39.37,39.42,39.36,39.38,112678.0,32.9182,32.96,32.9098,32.9265,112678.0
2018-02-20 11:10:00,39.38,39.4,39.33,39.36,82562.0,32.9265,32.9432,32.8847,32.9098,82562.0
2018-02-20 11:15:00,39.35,39.37,39.33,39.37,107951.0,32.9014,32.9182,32.8847,32.9182,107951.0
2018-02-20 11:20:00,39.37,39.41,39.36,39.38,115411.0,32.9182,32.9516,32.9098,32.9265,115411.0
2018-02-20 11:25:00,39.38,39.41,39.35,39.37,88434.0,32.9265,32.9516,32.9014,32.9182,88434.0
2018-02-20 11:30:00,39.37,39.39,39.34,39.35,92706.0,32.9182,32.9349,32.8931,32.9014,92706.0
2018-02-20 11:35:00,39.35,39.36,39.3,39.33,79068.0,32.9014,32.9098,32.8596,32.8847,79068.0
2018-02-20 11:40:00,39.33,39.4,39.31,39.39,72310.0,32.8847,32.9432,32.868,32.9349,72310.0
2018-02-20 11:45:00,39.39,39.42,39.38,39.41,85341.0,32.9349,32.96,32.9265,32.9516,85341.0
2018-02-20 11:50:00,39.4,39.43,39.38,39.41,66682.0,32.9432,32.9683,32.9265,32.9516,66682.0
2018-02-20 11:55:00,39.41,39.41,39.37,39.39,66144.0,32.9516,32.9516,32.9182,32.9349,66144.0
2018-02-20 12:00:00,39.39,39.43,39.38,39.4,94578.0,32.9349,32.9683,32.9265,32.9432,94578.0
2018-02-20 12:05:00,39.39,39.43,39.38,39.43,69625.0,32.9349,32.9683,32.9265,32.9683,69625.0
2018-02-20 12:10:00,39.43,39.46,39.42,39.46,53198.0,32.9683,32.9934,32.96,32.9934,53198.0
2018-02-20 12:15:00,39.46,39.51,39.45,39.48,117215.0,32.9934,33.0352,32.9851,33.0101,117215.0
2018-02-20 12:20:00,39.48,39.52,39.47,39.49,49716.0,33.0101,33.0436,33.0018,33.0185,49716.0
2018-02-20 12:25:00,39.49,39.5,39.43,39.44,61389.0,33.0185,33.0269,32.9683,32.9767,61389.0
2018-02-20 12:30:00,39.43,39.49,39.43,39.47,61231.0,32.9683,33.0185,32.9683,33.0018,61231.0
2018-02-20 12:35:00,39.47,39.5,39.46,39.47,67191.0,33.0018,33.0269,32.9934,33.0018,67191.0
2018-02-20 12:40:00,39.47,39.48,39.42,39.42,73867.0,33.0018,33.0101,32.96,32.96,73867.0
2018-02-20 12:45:00,39.43,39.48,39.42,39.47,91086.0,32.9683,33.0101,32.96,33.0018,91086.0
2018-02-20 12:50:00,39.47,39.5,39.45,39.5,69872.0,33.0018,33.0269,32.9851,33.0269,69872.0
2018-02-20 12:55:00,39.5,39.55,39.49,39.51,84854.0,33.0269,33.0687,33.0185,33.0352,84854.0
2018-02-20 13:00:00,39.51,39.53,39.42,39.44,102528.0,33.0352,33.0519,32.96,32.9767,102528.0
2018-02-20 13:05:00,39.44,39.45,39.36,39.38,111161.0,32.9767,32.9851,32.9098,32.9265,111161.0
2018-02-20 13:10:00,39.38,39.39,39.35,39.36,75843.0,32.9265,32.9349,32.9014,32.9098,75843.0
2018-02-20 13:15:00,39.36,39.4,39.35,39.38,73453.0,32.9098,32.9432,32.9014,32.9265,73453.0
2018-02-20 13:20:00,39.38,39.39,39.36,39.39,34356.0,32.9265,32.9349,32.9098,32.9349,34356.0
2018-02-20 13:25:00,39.39,39.4,39.31,39.33,72473.0,32.9349,32.9432,32.868,32.8847,72473.0
2018-02-20 13:30:00,39.33,39.39,39.32,39.39,64860.0,32.8847,32.9349,32.8764,32.9349,64860.0
2018-02-20 13:35:00,39.39,39.41,39.36,39.38,80110.0,32.9349,32.9516,32.9098,32.9265,80110.0
2018-02-20 13:40:00,39.38,39.4,39.37,39.37,55055.0,32.9265,32.9432,32.9182,32.9182,55055.0
2018-02-20 13:45:00,39.38,39.42,39.37,39.41,249912.0,32.9265,32.96,32.9182,32.9516,249912.0
2018-02-20 13:50:00,39.41,39.44,39.4,39.42,71680.0,32.9516,32.9767,32.9432,32.96,71680.0
2018-02-20 13:55:00,39.42,39.43,39.37,39.39,90535.0,32.96,32.9683,32.9182,32.9349,90535.0
2018-02-20 14:00:00,39.4,39.42,39.36,39.38,141232.0,32.9432,32.96,32.9098,32.9265,141232.0
2018-02-20 14:05:00,39.39,39.43,39.38,39.41,142715.0,32.9349,32.9683,32.9265,32.9516,142715.0
2018-02-20 14:10:00,39.4,39.41,39.33,39.36,150200.0,32.9432,32.9516,32.8847,32.9098,150200.0
2018-02-20 14:15:00,39.35,39.43,39.34,39.43,110556.0,32.9014,32.9683,32.8931,32.9683,110556.0
2018-02-20 14:20:00,39.43,39.47,39.41,39.46,119411.0,32.9683,33.0018,32.9516,32.9934,119411.0
2018-02-20 14:25:00,39.46,39.5,39.44,39.47,232040.0,32.9934,33.0269,32.9767,33.0018,232040.0
2018-02-20 14:30:00,39.48,39.55,39.45,39.52,141660.0,33.0101,33.0687,32.9851,33.0436,141660.0
2018-02-20 14:35:00,39.53,39.55,39.51,39.55,149988.0,33.0519,33.0687,33.0352,33.0687,149988.0
2018-02-20 14:40:00,39.55,39.58,39.54,39.56,114037.0,33.0687,33.0937,33.0603,33.077,114037.0
2018-02-20 14:45:00,39.56,39.58,39.49,39.49,132267.0,33.077,33.0937,33.0185,33.0185,132267.0
2018-02-20 14:50:00,39.5,39.51,39.4,39.4,122134.0,33.0269,33.0352,32.9432,32.9432,122134.0
2018-02-20 14:55:00,39.42,39.44,39.37,39.41,222766.0,32.96,32.9767,32.9182,32.9516,222766.0
2018-02-20 15:00:00,39.42,39.48,39.41,39.47,154326.0,32.96,33.0101,32.9516,33.0018,154326.0
2018-02-20 15:05:00,39.47,39.5,39.37,39.37,205578.0,33.0018,33.0269,32.9182,32.9182,205578.0
2018-02-20 15:10:00,39.37,39.42,39.33,39.36,233357.0,32.9182,32.96,32.8847,32.9098,233357.0
2018-02-20 15:15:00,39.37,39.43,39.36,39.41,523846.0,32.9182,32.9683,32.9098,32.9516,523846.0
2018-02-20 15:20:00,39.41,39.42,39.34,39.42,423829.0,32.9516,32.96,32.8931,32.96,423829.0
2018-02-20 15:25:00,39.41,39.47,39.4,39.46,246071.0,32.9516,33.0018,32.9432,32.9934,246071.0
2018-02-20 15:30:00,39.45,39.47,39.42,39.45,310822.0,32.9851,33.0018,32.96,32.9851,310822.0
2018-02-20 15:35:00,39.45,39.45,39.4,39.4,233279.0,32.9851,32.9851,32.9432,32.9432,233279.0
2018-02-20 15:40:00,39.4,39.41,39.35,39.37,303114.0,32.9432,32.9516,32.9014,32.9182,303114.0
2018-02-20 15:45:00,39.37,39.39,39.32,39.36,378964.0,32.9182,32.9349,32.8764,32.9098,378964.0
2018-02-20 15:50:00,39.37,39.51,39.36,39.5,483416.0,32.9182,33.0352,32.9098,33.0269,483416.0
2018-02-20 15:55:00,39.5,39.55,39.45,39.46,1057921.0,33.0269,33.0687,32.9851,32.9934,1057921.0
2018-02-21 09:30:00,39.45,39.59,39.31,39.38,281065.0,32.9851,33.1021,32.868,32.9265,281065.0
2018-02-21 09:35:00,39.38,39.73,39.38,39.72,144807.0,32.9265,33.2192,32.9265,33.2108,144807.0
2018-02-21 09:40:00,39.72,39.84,39.6,39.61,279088.0,33.2108,33.3111,33.1105,33.1188,279088.0
2018-02-21 09:45:00,39.61,39.7,39.58,39.67,165226.0,33.1188,33.1941,33.0937,33.169,165226.0
2018-02-21 09:50:00,39.67,39.7,39.63,39.65,146240.0,33.169,33.1941,33.1356,33.1523,146240.0
2018-02-21 09:55:00,39.64,39.68,39.57,39.68,190609.0,33.1439,33.1774,33.0854,33.1774,190609.0
2018-02-21 10:00:00,39.68,39.69,39.49,39.55,171396.0,33.1774,33.1857,33.0185,33.0687,171396.0
2018-02-21 10:05:00,39.55,39.55,39.42,39.45,237661.0,33.0687,33.0687,32.96,32.9851,237661.0
2018-02-21 10:10:00,39.45,39.45,39.32,39.36,208603.0,32.9851,32.9851,32.8764,32.9098,208603.0
2018-02-21 10:15:00,39.36,39.49,39.35,39.47,247910.0,32.9098,33.0185,32.9014,33.0018,247910.0
2018-02-21 10:20:00,39.47,39.51,39.44,39.46,107484.0,33.0018,33.0352,32.9767,32.9934,107484.0
2018-02-21 10:25:00,39.46,39.47,39.38,39.43,132849.0,32.9934,33.0018,32.9265,32.9683,132849.0
2018-02-21 10:30:00,39.43,39.53,39.42,39.52,135312.0,32.9683,33.0519,32.96,33.0436,135312.0
2018-02-21 10:35:00,39.52,39.55,39.47,39.5,116178.0,33.0436,33.0687,33.0018,33.0269,116178.0
2018-02-21 10:40:00,39.5,39.52,39.47,39.51,154726.0,33.0269,33.0436,33.0018,33.0352,154726.0
2018-02-21 10:45:00,39.51,39.55,39.49,39.5,96500.0,33.0352,33.0687,33.0185,33.0269,96500.0
2018-02-21 10:50:00,39.5,39.63,39.48,39.63,166227.0,33.0269,33.1356,33.0101,33.1356,166227.0
2018-02-21 10:55:00,39.63,39.7,39.61,39.66,126813.0,33.1356,33.1941,33.1188,33.1606,126813.0
2018-02-21 11:00:00,39.67,39.68,39.6,39.63,99760.0,33.169,33.1774,33.1105,33.1356,99760.0
2018-02-21 11:05:00,39.63,39.63,39.51,39.52,125569.0,33.1356,33.1356,33.0352,33.0436,125569.0
2018-02-21 11:10:00,39.51,39.56,39.48,39.51,233435.0,33.0352,33.077,33.0101,33.0352,233435.0
2018-02-21 11:15:00,39.52,39.56,39.48,39.52,169703.0,33.0436,33.077,33.0101,33.0436,169703.0
2018-02-21 11:20:00,39.52,39.53,39.48,39.48,64379.0,33.0436,33.0519,33.0101,33.0101,64379.0
2018-02-21 11:25:00,39.48,39.63,39.48,39.62,86177.0,33.0101,33.1356,33.0101,33.1272,86177.0
2018-02-21 11:30:00,39.62,39.63,39.58,39.61,88248.0,33.1272,33.1356,33.0937,33.1188,88248.0
2018-02-21 11:35:00,39.6,39.66,39.6,39.63,75279.0,33.1105,33.1606,33.1105,33.1356,75279.0
2018-02-21 11:40:00,39.63,39.63,39.57,39.59,56286.0,33.1356,33.1356,33.0854,33.1021,56286.0
2018-02-21 11:45:00,39.59,39.6,39.48,39.5,105984.0,33.1021,33.1105,33.0101,33.0269,105984.0
2018-02-21 11:50:00,39.5,39.57,39.49,39.51,90518.0,33.0269,33.0854,33.0185,33.0352,90518.0
2018-02-21 11:55:00,39.51,39.51,39.44,39.48,90560.0,33.0352,33.0352,32.9767,33.0101,90560.0
2018-02-21 12:00:00,39.48,39.5,39.43,39.44,57555.0,33.0101,33.0269,32.9683,32.9767,57555.0
2018-02-21 12:05:00,39.45,39.48,39.44,39.47,69644.0,32.9851,33.0101,32.9767,33.0018,69644.0
2018-02-21 12:10:00,39.46,39.48,39.43,39.45,58219.0,32.9934,33.0101,32.9683,32.9851,58219.0
2018-02-21 12:15:00,39.45,39.46,39.42,39.46,58394.0,32.9851,32.9934,32.96,32.9934,58394.0
2018-02-21 12:20:00,39.45,39.45,39.36,39.39,71927.0,32.9851,32.9851,32.9098,32.9349,71927.0
2018-02-21 12:25:00,39.39,39.39,39.31,39.32,138714.0,32.9349,32.9349,32.868,32.8764,138714.0
2018-02-21 12:30:00,39.31,39.32,39.28,39.3,136776.0,32.868,32.8764,32.8429,32.8596,136776.0
2018-02-21 12:35:00,39.32,39.39,39.32,39.39,52005.0,32.8764,32.9349,32.8764,32.9349,52005.0
2018-02-21 12:40:00,39.39,39.4,39.35,39.37,46180.0,32.9349,32.9432,32.9014,32.9182,46180.0
2018-02-21 12:45:00,39.36,39.42,39.36,39.4,83777.0,32.9098,32.96,32.9098,32.9432,83777.0
2018-02-21 12:50:00,39.4,39.46,39.39,39.46,248879.0,32.9432,32.9934,32.9349,32.9934,248879.0
2018-02-21 12:55:00,39.47,39.54,39.47,39.53,67285.0,33.0018,33.0603,33.0018,33.0519,67285.0
2018-02-21 13:00:00,39.53,39.55,39.47,39.47,114044.0,33.0519,33.0687,33.0018,33.0018,114044.0
2018-02-21 13:05:00,39.48,39.51,39.46,39.47,47828.0,33.0101,33.0352,32.9934,33.0018,47828.0
2018-02-21 13:10:00,39.47,39.48,39.44,39.45,43371.0,33.0018,33.0101,32.9767,32.9851,43371.0
2018-02-21 13:15:00,39.46,39.46,39.38,39.39,90575.0,32.9934,32.9934,32.9265,32.9349,90575.0
2018-02-21 13:20:00,39.39,39.39,39.34,39.34,81592.0,32.9349,32.9349,32.8931,32.8931,81592.0
2018-02-21 13:25:00,39.35,39.37,39.31,39.37,66188.0,32.9014,32.9182,32.868,32.9182,66188.0
2018-02-21 13:30:00,39.37,39.39,39.35,39.36,66025.0,32.9182,32.9349,32.9014,32.9098,66025.0
2018-02-21 13:35:00,39.35,39.39,39.35,39.38,51357.0,32.9014,32.9349,32.9014,32.9265,51357.0
2018-02-21 13:40:00,39.38,39.38,39.34,39.34,46583.0,32.9265,32.9265,32.8931,32.8931,46583.0
2018-02-21 13:45:00,39.34,39.36,39.33,39.35,44065.0,32.8931,32.9098,32.8847,32.9014,44065.0
2018-02-21 13:50:00,39.35,39.37,39.32,39.35,41443.0,32.9014,32.9182,32.8764,32.9014,41443.0
2018-02-21 13:55:00,39.34,39.36,39.32,39.35,135325.0,32.8931,32.9098,32.8764,32.9014,135325.0
2018-02-21 14:00:00,39.35,39.47,39.31,39.4,653630.0,32.9014,33.0018,32.868,32.9432,653630.0
2018-02-21 14:05:00,39.41,39.63,39.41,39.58,211435.0,32.9516,33.1356,32.9516,33.0937,211435.0
2018-02-21 14:10:00,39.59,39.64,39.57,39.59,92124.0,33.1021,33.1439,33.0854,33.1021,92124.0
2018-02-21 14:15:00,39.59,39.6,39.52,39.54,247458.0,33.1021,33.1105,33.0436,33.0603,247458.0
2018-02-21 14:20:00,39.54,39.67,39.54,39.65,122169.0,33.0603,33.169,33.0603,33.1523,122169.0
2018-02-21 14:25:00,39.65,39.71,39.56,39.57,81218.0,33.1523,33.2024,33.077,33.0854,81218.0
2018-02-21 14:30:00,39.57,39.58,39.51,39.54,81967.0,33.0854,33.0937,33.0352,33.0603,81967.0
2018-02-21 14:35:00,39.54,39.56,39.49,39.52,85318.0,33.0603,33.077,33.0185,33.0436,85318.0
2018-02-21 14:40:00,39.52,39.57,39.5,39.5,67317.0,33.0436,33.0854,33.0269,33.0269,67317.0
2018-02-21 14:45:00,39.51,39.51,39.35,39.36,153501.0,33.0352,33.0352,32.9014,32.9098,153501.0
2018-02-21 14:50:00,39.35,39.43,39.35,39.4,172254.0,32.9014,32.9683,32.9014,32.9432,172254.0
2018-02-21 14:55:00,39.4,39.46,39.37,39.4,93593.0,32.9432,32.9934,32.9182,32.9432,93593.0
2018-02-21 15:00:00,39.4,39.4,39.27,39.29,187270.0,32.9432,32.9432,32.8346,32.8513,187270.0
2018-02-21 15:05:00,39.29,39.32,39.18,39.21,270524.0,32.8513,32.8764,32.7593,32.7844,270524.0
2018-02-21 15:10:00,39.21,39.35,39.16,39.34,309109.0,32.7844,32.9014,32.7426,32.8931,309109.0
2018-02-21 15:15:00,39.34,39.36,39.28,39.31,105901.0,32.8931,32.9098,32.8429,32.868,105901.0
2018-02-21 15:20:00,39.32,39.39,39.25,39.33,205751.0,32.8764,32.9349,32.8178,32.8847,205751.0
2018-02-21 15:25:00,39.33,39.38,39.28,39.35,137422.0,32.8847,32.9265,32.8429,32.9014,137422.0
2018-02-21 15:30:00,39.35,39.42,39.33,39.37,171429.0,32.9014,32.96,32.8847,32.9182,171429.0
2018-02-21 15:35:00,39.37,39.39,39.24,39.26,189283.0,32.9182,32.9349,32.8095,32.8262,189283.0
2018-02-21 15:40:00,39.25,39.26,39.17,39.21,237228.0,32.8178,32.8262,32.7509,32.7844,237228.0
2018-02-21 15:45:00,39.21,39.32,39.19,39.23,275138.0,32.7844,32.8764,32.7677,32.8011,275138.0
2018-02-21 15:50:00,39.24,39.24,39.12,39.17,355525.0,32.8095,32.8095,32.7091,32.7509,355525.0
2018-02-21 15:55:00,39.17,39.17,39.0,39.01,683275.0,32.7509,32.7509,32.6088,32.6172,683275.0
2018-02-22 09:30:00,39.12,39.3,39.06,39.28,273585.0,32.7091,32.8596,32.659,32.8429,273585.0
2018-02-22 09:35:00,39.28,39.52,39.28,39.52,157507.0,32.8429,33.0436,32.8429,33.0436,157507.0
2018-02-22 09:40:00,39.52,39.57,39.36,39.38,164055.0,33.0436,33.0854,32.9098,32.9265,164055.0
2018-02-22 09:45:00,39.38,39.47,39.38,39.39,133663.0,32.9265,33.0018,32.9265,32.9349,133663.0
2018-02-22 09:50:00,39.39,39.4,39.2,39.22,308330.0,32.9349,32.9432,32.776,32.7927,308330.0
2018-02-22 09:55:00,39.2,39.46,39.18,39.43,285115.0,32.776,32.9934,32.7593,32.9683,285115.0
2018-02-22 10:00:00,39.42,39.43,39.22,39.27,249408.0,32.96,32.9683,32.7927,32.8346,249408.0
2018-02-22 10:05:00,39.28,39.31,39.2,39.3,156150.0,32.8429,32.868,32.776,32.8596,156150.0
2018-02-22 10:10:00,39.3,39.32,39.26,39.26,137241.0,32.8596,32.8764,32.8262,32.8262,137241.0
2018-02-22 10:15:00,39.26,39.31,39.23,39.25,108010.0,32.8262,32.868,32.8011,32.8178,108010.0
2018-02-22 10:20:00,39.25,39.28,39.22,39.25,138019.0,32.8178,32.8429,32.7927,32.8178,138019.0
2018-02-22 10:25:00,39.25,39.31,39.19,39.23,205037.0,32.8178,32.868,32.7677,32.8011,205037.0
2018-02-22 10:30:00,39.24,39.27,39.2,39.21,115557.0,32.8095,32.8346,32.776,32.7844,115557.0
2018-02-22 10:35:00,39.21,39.38,39.19,39.37,157672.0,32.7844,32.9265,32.7677,32.9182,157672.0
2018-02-22 10:40:00,39.37,39.38,39.27,39.27,92004.0,32.9182,32.9265,32.8346,32.8346,92004.0
2018-02-22 10:45:00,39.27,39.33,39.22,39.32,133458.0,32.8346,32.8847,32.7927,32.8764,133458.0
2018-02-22 10:50:00,39.32,39.36,39.24,39.26,121568.0,32.8764,32.9098,32.8095,32.8262,121568.0
2018-02-22 10:55:00,39.26,39.32,39.23,39.29,170960.0,32.8262,32.8764,32.8011,32.8513,170960.0
2018-02-22 11:00:00,39.29,39.37,39.26,39.35,109922.0,32.8513,32.9182,32.8262,32.9014,109922.0
2018-02-22 11:05:00,39.34,39.41,39.32,39.39,121841.0,32.8931,32.9516,32.8764,32.9349,121841.0
2018-02-22 11:10:00,39.4,39.41,39.35,39.37,108993.0,32.9432,32.9516,32.9014,32.9182,108993.0
2018-02-22 11:15:00,39.37,39.43,39.35,39.4,101111.0,32.9182,32.9683,32.9014,32.9432,101111.0
2018-02-22 11:20:00,39.4,39.44,39.36,39.41,121981.0,32.9432,32.9767,32.9098,32.9516,121981.0
2018-02-22 11:25:00,39.41,39.47,39.41,39.44,130435.0,32.9516,33.0018,32.9516,32.9767,130435.0
2018-02-22 11:30:00,39.45,39.45,39.36,39.38,159857.0,32.9851,32.9851,32.9098,32.9265,159857.0
2018-02-22 11:35:00,39.38,39.41,39.35,39.41,66339.0,32.9265,32.9516,32.9014,32.9516,66339.0
2018-02-22 11:40:00,39.41,39.46,39.4,39.46,56065.0,32.9516,32.9934,32.9432,32.9934,56065.0
2018-02-22 11:45:00,39.47,39.48,39.43,39.44,91728.0,33.0018,33.0101,32.9683,32.9767,91728.0
2018-02-22 11:50:00,39.44,39.45,39.39,39.41,85344.0,32.9767,32.9851,32.9349,32.9516,85344.0
2018-02-22 11:55:00,39.42,39.44,39.39,39.39,53537.0,32.96,32.9767,32.9349,32.9349,53537.0
2018-02-22 12:00:00,39.4,39.46,39.39,39.41,65814.0,32.9432,32.9934,32.9349,32.9516,65814.0
2018-02-22 12:05:00,39.41,39.42,39.34,39.37,83169.0,32.9516,32.96,32.8931,32.9182,83169.0
2018-02-22 12:10:00,39.36,39.41,39.34,39.36,129878.0,32.9098,32.9516,32.8931,32.9098,129878.0
2018-02-22 12:15:00,39.37,39.5,39.36,39.48,92558.0,32.9182,33.0269,32.9098,33.0101,92558.0
2018-02-22 12:20:00,39.48,39.5,39.43,39.45,53430.0,33.0101,33.0269,32.9683,32.9851,53430.0
2018-02-22 12:25:00,39.44,39.45,39.37,39.39,48335.0,32.9767,32.9851,32.9182,32.9349,48335.0
2018-02-22 12:30:00,39.39,39.4,39.32,39.35,75857.0,32.9349,32.9432,32.8764,32.9014,75857.0
2018-02-22 12:35:00,39.35,39.38,39.33,39.33,48782.0,32.9014,32.9265,32.8847,32.8847,48782.0
2018-02-22 12:40:00,39.34,39.35,39.27,39.28,63966.0,32.8931,32.9014,32.8346,32.8429,63966.0
2018-02-22 12:45:00,39.29,39.31,39.22,39.23,237136.0,32.8513,32.868,32.7927,32.8011,237136.0
2018-02-22 12:50:00,39.22,39.29,39.16,39.26,239738.0,32.7927,32.8513,32.7426,32.8262,239738.0
2018-02-22 12:55:00,39.25,39.26,39.2,39.2,216765.0,32.8178,32.8262,32.776,32.776,216765.0
2018-02-22 13:00:00,39.2,39.27,39.2,39.25,127110.0,32.776,32.8346,32.776,32.8178,127110.0
2018-02-22 13:05:00,39.23,39.25,39.2,39.22,54947.0,32.8011,32.8178,32.776,32.7927,54947.0
2018-02-22 13:10:00,39.22,39.23,39.09,39.11,70211.0,32.7927,32.8011,32.684,32.7008,70211.0
2018-02-22 13:15:00,39.11,39.13,39.03,39.04,131904.0,32.7008,32.7175,32.6339,32.6422,131904.0
2018-02-22 13:20:00,39.03,39.09,39.01,39.07,198846.0,32.6339,32.684,32.6172,32.6673,198846.0
2018-02-22 13:25:00,39.07,39.13,39.06,39.09,202520.0,32.6673,32.7175,32.659,32.684,202520.0
2018-02-22 13:30:00,39.08,39.1,39.02,39.03,67168.0,32.6757,32.6924,32.6255,32.6339,67168.0
2018-02-22 13:35:00,39.04,39.11,39.03,39.1,80815.0,32.6422,32.7008,32.6339,32.6924,80815.0
2018-02-22 13:40:00,39.1,39.13,39.06,39.1,91670.0,32.6924,32.7175,32.659,32.6924,91670.0
2018-02-22 13:45:00,39.09,39.11,39.01,39.03,75411.0,32.684,32.7008,32.6172,32.6339,75411.0
2018-02-22 13:50:00,39.03,39.14,39.01,39.14,122252.0,32.6339,32.7259,32.6172,32.7259,122252.0
2018-02-22 13:55:00,39.13,39.19,39.12,39.16,149327.0,32.7175,32.7677,32.7091,32.7426,149327.0
2018-02-22 14:00:00,39.15,39.17,39.12,39.15,111265.0,32.7342,32.7509,32.7091,32.7342,111265.0
2018-02-22 14:05:00,39.15,39.16,39.08,39.08,63534.0,32.7342,32.7426,32.6757,32.6757,63534.0
2018-02-22 14:10:00,39.09,39.11,39.07,39.1,98413.0,32.684,32.7008,32.6673,32.6924,98413.0
2018-02-22 14:15:00,39.11,39.17,39.1,39.16,78558.0,32.7008,32.7509,32.6924,32.7426,78558.0
2018-02-22 14:20:00,39.16,39.16,39.09,39.15,88742.0,32.7426,32.7426,32.684,32.7342,88742.0
2018-02-22 14:25:00,39.15,39.21,39.14,39.21,149388.0,32.7342,32.7844,32.7259,32.7844,149388.0
2018-02-22 14:30:00,39.21,39.23,39.1,39.13,194895.0,32.7844,32.8011,32.6924,32.7175,194895.0
2018-02-22 14:35:00,39.12,39.13,39.08,39.09,72398.0,32.7091,32.7175,32.6757,32.684,72398.0
2018-02-22 14:40:00,39.08,39.09,39.04,39.05,61688.0,32.6757,32.684,32.6422,32.6506,61688.0
2018-02-22 14:45:00,39.04,39.05,39.02,39.03,79942.0,32.6422,32.6506,32.6255,32.6339,79942.0
2018-02-22 14:50:00,39.03,39.05,39.02,39.02,95591.0,32.6339,32.6506,32.6255,32.6255,95591.0
2018-02-22 14:55:00,39.02,39.03,38.9,38.96,196137.0,32.6255,32.6339,32.5252,32.5754,196137.0
2018-02-22 15:00:00,38.95,39.03,38.88,38.91,255026.0,32.567,32.6339,32.5085,32.5335,255026.0
2018-02-22 15:05:00,38.9,38.96,38.88,38.93,181377.0,32.5252,32.5754,32.5085,32.5503,181377.0
2018-02-22 15:10:00,38.93,38.97,38.91,38.97,148764.0,32.5503,32.5837,32.5335,32.5837,148764.0
2018-02-22 15:15:00,38.97,38.98,38.91,38.97,157777.0,32.5837,32.5921,32.5335,32.5837,157777.0
2018-02-22 15:20:00,38.97,39.03,38.95,39.0,164691.0,32.5837,32.6339,32.567,32.6088,164691.0
2018-02-22 15:25:00,38.99,39.01,38.94,38.97,240420.0,32.6004,32.6172,32.5586,32.5837,240420.0
2018-02-22 15:30:00,38.98,39.0,38.93,39.0,123607.0,32.5921,32.6088,32.5503,32.6088,123607.0
2018-02-22 15:35:00,39.0,39.01,38.93,38.96,147927.0,32.6088,32.6172,32.5503,32.5754,147927.0
2018-02-22 15:40:00,38.96,38.96,38.84,38.87,505942.0,32.5754,32.5754,32.475,32.5001,505942.0
2018-02-22 15:45:00,38.87,38.88,38.76,38.76,421085.0,32.5001,32.5085,32.4081,32.4081,421085.0
2018-02-22 15:50:00,38.74,38.91,38.73,38.78,563327.0,32.3914,32.5335,32.383,32.4249,563327.0
2018-02-22 15:55:00,38.79,38.85,38.76,38.8,932880.0,32.4332,32.4834,32.4081,32.4416,932880.0
2018-02-23 09:30:00,39.18,39.33,39.08,39.31,320848.0,32.7593,32.8847,32.6757,32.868,320848.0
2018-02-23 09:35:00,39.31,39.33,39.14,39.23,80045.0,32.868,32.8847,32.7259,32.8011,80045.0
2018-02-23 09:40:00,39.23,39.27,39.22,39.27,101710.0,32.8011,32.8346,32.7927,32.8346,101710.0
2018-02-23 09:45:00,39.27,39.31,39.22,39.28,163584.0,32.8346,32.868,32.7927,32.8429,163584.0
2018-02-23 09:50:00,39.27,39.31,39.14,39.15,125316.0,32.8346,32.868,32.7259,32.7342,125316.0
2018-02-23 09:55:00,39.15,39.17,39.02,39.08,169865.0,32.7342,32.7509,32.6255,32.6757,169865.0
2018-02-23 10:00:00,39.08,39.17,39.06,39.15,99869.0,32.6757,32.7509,32.659,32.7342,99869.0
2018-02-23 10:05:00,39.15,39.18,39.1,39.11,98305.0,32.7342,32.7593,32.6924,32.7008,98305.0
2018-02-23 10:10:00,39.11,39.13,39.01,39.03,193694.0,32.7008,32.7175,32.6172,32.6339,193694.0
2018-02-23 10:15:00,39.03,39.07,39.0,39.05,113521.0,32.6339,32.6673,32.6088,32.6506,113521.0
2018-02-23 10:20:00,39.05,39.05,38.97,38.98,85596.0,32.6506,32.6506,32.5837,32.5921,85596.0
2018-02-23 10:25:00,38.98,38.99,38.91,38.92,92133.0,32.5921,32.6004,32.5335,32.5419,92133.0
2018-02-23 10:30:00,38.93,39.02,38.92,39.0,103279.0,32.5503,32.6255,32.5419,32.6088,103279.0
2018-02-23 10:35:00,39.0,39.0,38.96,38.96,145370.0,32.6088,32.6088,32.5754,32.5754,145370.0
2018-02-23 10:40:00,38.97,39.05,38.95,39.05,135187.0,32.5837,32.6506,32.567,32.6506,135187.0
2018-02-23 10:45:00,39.05,39.11,39.04,39.08,81056.0,32.6506,32.7008,32.6422,32.6757,81056.0
2018-02-23 10:50:00,39.08,39.14,39.06,39.07,122882.0,32.6757,32.7259,32.659,32.6673,122882.0
2018-02-23 10:55:00,39.07,39.07,39.04,39.07,74948.0,32.6673,32.6673,32.6422,32.6673,74948.0
2018-02-23 11:00:00,39.06,39.11,39.06,39.09,101764.0,32.659,32.7008,32.659,32.684,101764.0
2018-02-23 11:05:00,39.1,39.18,39.08,39.18,129952.0,32.6924,32.7593,32.6757,32.7593,129952.0
2018-02-23 11:10:00,39.17,39.17,39.12,39.13,81807.0,32.7509,32.7509,32.7091,32.7175,81807.0
2018-02-23 11:15:00,39.13,39.17,39.04,39.04,119811.0,32.7175,32.7509,32.6422,32.6422,119811.0
2018-02-23 11:20:00,39.04,39.12,39.03,39.11,127752.0,32.6422,32.7091,32.6339,32.7008,127752.0
2018-02-23 11:25:00,39.11,39.15,39.08,39.12,100068.0,32.7008,32.7342,32.6757,32.7091,100068.0
2018-02-23 11:30:00,39.13,39.17,39.11,39.14,76404.0,32.7175,32.7509,32.7008,32.7259,76404.0
2018-02-23 11:35:00,39.14,39.17,39.12,39.17,115673.0,32.7259,32.7509,32.7091,32.7509,115673.0
2018-02-23 11:40:00,39.17,39.18,39.12,39.16,66798.0,32.7509,32.7593,32.7091,32.7426,66798.0
2018-02-23 11:45:00,39.15,39.18,39.15,39.17,97192.0,32.7342,32.7593,32.7342,32.7509,97192.0
2018-02-23 11:50:00,39.18,39.24,39.17,39.23,168659.0,32.7593,32.8095,32.7509,32.8011,168659.0
2018-02-23 11:55:00,39.23,39.26,39.21,39.26,117726.0,32.8011,32.8262,32.7844,32.8262,117726.0
2018-02-23 12:00:00,39.25,39.29,39.24,39.29,68293.0,32.8178,32.8513,32.8095,32.8513,68293.0
2018-02-23 12:05:00,39.29,39.31,39.27,39.3,90138.0,32.8513,32.868,32.8346,32.8596,90138.0
2018-02-23 12:10:00,39.3,39.36,39.3,39.34,73780.0,32.8596,32.9098,32.8596,32.8931,73780.0
2018-02-23 12:15:00,39.35,39.38,39.33,39.34,63086.0,32.9014,32.9265,32.8847,32.8931,63086.0
2018-02-23 12:20:00,39.35,39.35,39.31,39.32,87235.0,32.9014,32.9014,32.868,32.8764,87235.0
2018-02-23 12:25:00,39.33,39.33,39.26,39.27,69413.0,32.8847,32.8847,32.8262,32.8346,69413.0
2018-02-23 12:30:00,39.28,39.34,39.27,39.33,97080.0,32.8429,32.8931,32.8346,32.8847,97080.0
2018-02-23 12:35:00,39.32,39.32,39.29,39.3,97475.0,32.8764,32.8764,32.8513,32.8596,97475.0
2018-02-23 12:40:00,39.31,39.31,39.25,39.26,80464.0,32.868,32.868,32.8178,32.8262,80464.0
2018-02-23 12:45:00,39.26,39.35,39.24,39.34,156295.0,32.8262,32.9014,32.8095,32.8931,156295.0
2018-02-23 12:50:00,39.34,39.37,39.32,39.37,102849.0,32.8931,32.9182,32.8764,32.9182,102849.0
2018-02-23 12:55:00,39.37,39.38,39.34,39.34,82888.0,32.9182,32.9265,32.8931,32.8931,82888.0
2018-02-23 13:00:00,39.34,39.35,39.24,39.28,93838.0,32.8931,32.9014,32.8095,32.8429,93838.0
2018-02-23 13:05:00,39.28,39.28,39.21,39.22,126521.0,32.8429,32.8429,32.7844,32.7927,126521.0
2018-02-23 13:10:00,39.22,39.29,39.21,39.23,226972.0,32.7927,32.8513,32.7844,32.8011,226972.0
2018-02-23 13:15:00,39.23,39.25,39.2,39.21,157434.0,32.8011,32.8178,32.776,32.7844,157434.0
2018-02-23 13:20:00,39.22,39.24,39.17,39.17,89801.0,32.7927,32.8095,32.7509,32.7509,89801.0
2018-02-23 13:25:00,39.17,39.23,39.17,39.22,114091.0,32.7509,32.8011,32.7509,32.7927,114091.0
2018-02-23 13:30:00,39.22,39.27,39.22,39.24,75506.0,32.7927,32.8346,32.7927,32.8095,75506.0
2018-02-23 13:35:00,39.24,39.25,39.22,39.25,42898.0,32.8095,32.8178,32.7927,32.8178,42898.0
2018-02-23 13:40:00,39.24,39.3,39.24,39.3,47255.0,32.8095,32.8596,32.8095,32.8596,47255.0
2018-02-23 13:45:00,39.3,39.3,39.27,39.29,61609.0,32.8596,32.8596,32.8346,32.8513,61609.0
2018-02-23 13:50:00,39.3,39.3,39.25,39.25,37046.0,32.8596,32.8596,32.8178,32.8178,37046.0
2018-02-23 13:55:00,39.25,39.31,39.24,39.3,88704.0,32.8178,32.868,32.8095,32.8596,88704.0
2018-02-23 14:00:00,39.3,39.33,39.29,39.32,88023.0,32.8596,32.8847,32.8513,32.8764,88023.0
2018-02-23 14:05:00,39.32,39.32,39.27,39.29,82435.0,32.8764,32.8764,32.8346,32.8513,82435.0
2018-02-23 14:10:00,39.29,39.31,39.27,39.3,110188.0,32.8513,32.868,32.8346,32.8596,110188.0
2018-02-23 14:15:00,39.31,39.33,39.29,39.3,71675.0,32.868,32.8847,32.8513,32.8596,71675.0
2018-02-23 14:20:00,39.3,39.37,39.3,39.36,149698.0,32.8596,32.9182,32.8596,32.9098,149698.0
2018-02-23 14:25:00,39.37,39.37,39.33,39.34,42310.0,32.9182,32.9182,32.8847,32.8931,42310.0
2018-02-23 14:30:00,39.34,39.35,39.31,39.34,95729.0,32.8931,32.9014,32.868,32.8931,95729.0
2018-02-23 14:35:00,39.34,39.36,39.31,39.34,94533.0,32.8931,32.9098,32.868,32.8931,94533.0
2018-02-23 14:40:00,39.35,39.42,39.34,39.4,126909.0,32.9014,32.96,32.8931,32.9432,126909.0
2018-02-23 14:45:00,39.4,39.57,39.39,39.57,133445.0,32.9432,33.0854,32.9349,33.0854,133445.0
2018-02-23 14:50:00,39.57,39.58,39.48,39.51,200454.0,33.0854,33.0937,33.0101,33.0352,200454.0
2018-02-23 14:55:00,39.51,39.57,39.5,39.55,118041.0,33.0352,33.0854,33.0269,33.0687,118041.0
2018-02-23 15:00:00,39.55,39.62,39.55,39.62,133648.0,33.0687,33.1272,33.0687,33.1272,133648.0
2018-02-23 15:05:00,39.62,39.65,39.58,39.6,112390.0,33.1272,33.1523,33.0937,33.1105,112390.0
2018-02-23 15:10:00,39.6,39.62,39.56,39.6,90591.0,33.1105,33.1272,33.077,33.1105,90591.0
2018-02-23 15:15:00,39.6,39.6,39.55,39.57,135610.0,33.1105,33.1105,33.0687,33.0854,135610.0
2018-02-23 15:20:00,39.57,39.57,39.51,39.53,181464.0,33.0854,33.0854,33.0352,33.0519,181464.0
2018-02-23 15:25:00,39.53,39.56,39.52,39.53,168282.0,33.0519,33.077,33.0436,33.0519,168282.0
2018-02-23 15:30:00,39.54,39.58,39.53,39.54,164653.0,33.0603,33.0937,33.0519,33.0603,164653.0
2018-02-23 15:35:00,39.55,39.6,39.54,39.59,290504.0,33.0687,33.1105,33.0603,33.1021,290504.0
2018-02-23 15:40:00,39.59,39.63,39.54,39.56,330712.0,33.1021,33.1356,33.0603,33.077,330712.0
2018-02-23 15:45:00,39.56,39.57,39.52,39.54,326040.0,33.077,33.0854,33.0436,33.0603,326040.0
2018-02-23 15:50:00,39.54,39.54,39.37,39.5,789348.0,33.0603,33.0603,32.9182,33.0269,789348.0
2018-02-23 15:55:00,39.5,39.53,39.48,39.52,1393431.0,33.0269,33.0519,33.0101,33.0436,1393431.0
2018-02-26 09:30:00,39.53,39.69,39.41,39.5,382232.0,33.0519,33.1857,32.9516,33.0269,382232.0
2018-02-26 09:35:00,39.5,39.71,39.49,39.7,490968.0,33.0269,33.2024,33.0185,33.1941,490968.0
2018-02-26 09:40:00,39.7,39.74,39.64,39.65,390358.0,33.1941,33.2275,33.1439,33.1523,390358.0
2018-02-26 09:45:00,39.65,39.68,39.56,39.58,132624.0,33.1523,33.1774,33.077,33.0937,132624.0
2018-02-26 09:50:00,39.58,39.66,39.55,39.59,215826.0,33.0937,33.1606,33.0687,33.1021,215826.0
2018-02-26 09:55:00,39.6,39.64,39.56,39.61,233746.0,33.1105,33.1439,33.077,33.1188,233746.0
2018-02-26 10:00:00,39.61,39.64,39.58,39.6,102164.0,33.1188,33.1439,33.0937,33.1105,102164.0
2018-02-26 10:05:00,39.59,39.64,39.57,39.59,190334.0,33.1021,33.1439,33.0854,33.1021,190334.0
2018-02-26 10:10:00,39.59,39.6,39.53,39.55,75346.0,33.1021,33.1105,33.0519,33.0687,75346.0
2018-02-26 10:15:00,39.55,39.61,39.52,39.61,110014.0,33.0687,33.1188,33.0436,33.1188,110014.0
2018-02-26 10:20:00,39.59,39.6,39.54,39.55,81953.0,33.1021,33.1105,33.0603,33.0687,81953.0
2018-02-26 10:25:00,39.54,39.57,39.47,39.49,83412.0,33.0603,33.0854,33.0018,33.0185,83412.0
2018-02-26 10:30:00,39.49,39.51,39.45,39.47,69597.0,33.0185,33.0352,32.9851,33.0018,69597.0
2018-02-26 10:35:00,39.48,39.52,39.46,39.51,83199.0,33.0101,33.0436,32.9934,33.0352,83199.0
2018-02-26 10:40:00,39.51,39.52,39.45,39.45,77360.0,33.0352,33.0436,32.9851,32.9851,77360.0
2018-02-26 10:45:00,39.45,39.51,39.43,39.5,98255.0,32.9851,33.0352,32.9683,33.0269,98255.0
2018-02-26 10:50:00,39.49,39.51,39.44,39.45,130258.0,33.0185,33.0352,32.9767,32.9851,130258.0
2018-02-26 10:55:00,39.45,39.46,39.42,39.43,62023.0,32.9851,32.9934,32.96,32.9683,62023.0
2018-02-26 11:00:00,39.44,39.48,39.39,39.46,121536.0,32.9767,33.0101,32.9349,32.9934,121536.0
2018-02-26 11:05:00,39.46,39.5,39.45,39.49,60625.0,32.9934,33.0269,32.9851,33.0185,60625.0
2018-02-26 11:10:00,39.5,39.52,39.48,39.5,115950.0,33.0269,33.0436,33.0101,33.0269,115950.0
2018-02-26 11:15:00,39.51,39.54,39.5,39.51,146390.0,33.0352,33.0603,33.0269,33.0352,146390.0
2018-02-26 11:20:00,39.52,39.52,39.48,39.52,91855.0,33.0436,33.0436,33.0101,33.0436,91855.0
2018-02-26 11:25:00,39.52,39.53,39.49,39.52,126718.0,33.0436,33.0519,33.0185,33.0436,126718.0
2018-02-26 11:30:00,39.51,39.51,39.48,39.48,92855.0,33.0352,33.0352,33.0101,33.0101,92855.0
2018-02-26 11:35:00,39.48,39.5,39.45,39.5,73686.0,33.0101,33.0269,32.9851,33.0269,73686.0
2018-02-26 11:40:00,39.5,39.55,39.49,39.55,53746.0,33.0269,33.0687,33.0185,33.0687,53746.0
2018-02-26 11:45:00,39.55,39.55,39.47,39.47,93746.0,33.0687,33.0687,33.0018,33.0018,93746.0
2018-02-26 11:50:00,39.48,39.51,39.45,39.49,155850.0,33.0101,33.0352,32.9851,33.0185,155850.0
2018-02-26 11:55:00,39.5,39.51,39.48,39.5,111394.0,33.0269,33.0352,33.0101,33.0269,111394.0
2018-02-26 12:00:00,39.49,39.51,39.47,39.48,101145.0,33.0185,33.0352,33.0018,33.0101,101145.0
2018-02-26 12:05:00,39.49,39.51,39.48,39.51,98158.0,33.0185,33.0352,33.0101,33.0352,98158.0
2018-02-26 12:10:00,39.52,39.54,39.5,39.52,100782.0,33.0436,33.0603,33.0269,33.0436,100782.0
2018-02-26 12:15:00,39.52,39.53,39.49,39.49,71776.0,33.0436,33.0519,33.0185,33.0185,71776.0
2018-02-26 12:20:00,39.49,39.5,39.48,39.5,137062.0,33.0185,33.0269,33.0101,33.0269,137062.0
2018-02-26 12:25:00,39.5,39.53,39.48,39.5,156994.0,33.0269,33.0519,33.0101,33.0269,156994.0
2018-02-26 12:30:00,39.5,39.51,39.48,39.48,208021.0,33.0269,33.0352,33.0101,33.0101,208021.0
2018-02-26 12:35:00,39.48,39.49,39.47,39.48,52901.0,33.0101,33.0185,33.0018,33.0101,52901.0
2018-02-26 12:40:00,39.49,39.49,39.44,39.48,98050.0,33.0185,33.0185,32.9767,33.0101,98050.0
2018-02-26 12:45:00,39.48,39.48,39.38,39.41,238298.0,33.0101,33.0101,32.9265,32.9516,238298.0
2018-02-26 12:50:00,39.41,39.43,39.39,39.4,122093.0,32.9516,32.9683,32.9349,32.9432,122093.0
2018-02-26 12:55:00,39.4,39.41,39.37,39.39,202286.0,32.9432,32.9516,32.9182,32.9349,202286.0
2018-02-26 13:00:00,39.39,39.45,39.38,39.44,122284.0,32.9349,32.9851,32.9265,32.9767,122284.0
2018-02-26 13:05:00,39.44,39.48,39.41,39.48,102322.0,32.9767,33.0101,32.9516,33.0101,102322.0
2018-02-26 13:10:00,39.47,39.5,39.46,39.49,42343.0,33.0018,33.0269,32.9934,33.0185,42343.0
2018-02-26 13:15:00,39.5,39.5,39.45,39.48,77604.0,33.0269,33.0269,32.9851,33.0101,77604.0
2018-02-26 13:20:00,39.49,39.49,39.45,39.47,110306.0,33.0185,33.0185,32.9851,33.0018,110306.0
2018-02-26 13:25:00,39.48,39.49,39.46,39.49,93073.0,33.0101,33.0185,32.9934,33.0185,93073.0
2018-02-26 13:30:00,39.48,39.49,39.46,39.48,46593.0,33.0101,33.0185,32.9934,33.0101,46593.0
2018-02-26 13:35:00,39.48,39.49,39.46,39.48,42604.0,33.0101,33.0185,32.9934,33.0101,42604.0
2018-02-26 13:40:00,39.47,39.49,39.47,39.47,38214.0,33.0018,33.0185,33.0018,33.0018,38214.0
2018-02-26 13:45:00,39.48,39.49,39.47,39.48,36305.0,33.0101,33.0185,33.0018,33.0101,36305.0
2018-02-26 13:50:00,39.47,39.48,39.46,39.47,77654.0,33.0018,33.0101,32.9934,33.0018,77654.0
2018-02-26 13:55:00,39.47,39.49,39.47,39.48,66467.0,33.0018,33.0185,33.0018,33.0101,66467.0
2018-02-26 14:00:00,39.49,39.49,39.47,39.49,133766.0,33.0185,33.0185,33.0018,33.0185,133766.0
2018-02-26 14:05:00,39.49,39.5,39.48,39.5,108611.0,33.0185,33.0269,33.0101,33.0269,108611.0
2018-02-26 14:10:00,39.5,39.54,39.49,39.54,161396.0,33.0269,33.0603,33.0185,33.0603,161396.0
2018-02-26 14:15:00,39.54,39.6,39.53,39.56,97873.0,33.0603,33.1105,33.0519,33.077,97873.0
2018-02-26 14:20:00,39.56,39.58,39.5,39.51,199221.0,33.077,33.0937,33.0269,33.0352,199221.0
2018-02-26 14:25:00,39.51,39.56,39.51,39.55,102893.0,33.0352,33.077,33.0352,33.0687,102893.0
2018-02-26 14:30:00,39.56,39.56,39.5,39.54,104969.0,33.077,33.077,33.0269,33.0603,104969.0
2018-02-26 14:35:00,39.55,39.59,39.54,39.57,71573.0,33.0687,33.1021,33.0603,33.0854,71573.0
2018-02-26 14:40:00,39.57,39.58,39.55,39.56,64014.0,33.0854,33.0937,33.0687,33.077,64014.0
2018-02-26 14:45:00,39.56,39.56,39.52,39.55,129803.0,33.077,33.077,33.0436,33.0687,129803.0
2018-02-26 14:50:00,39.55,39.56,39.53,39.54,154661.0,33.0687,33.077,33.0519,33.0603,154661.0
2018-02-26 14:55:00,39.54,39.56,39.52,39.55,65378.0,33.0603,33.077,33.0436,33.0687,65378.0
2018-02-26 15:00:00,39.55,39.57,39.54,39.56,75110.0,33.0687,33.0854,33.0603,33.077,75110.0
2018-02-26 15:05:00,39.57,39.58,39.54,39.57,179101.0,33.0854,33.0937,33.0603,33.0854,179101.0
2018-02-26 15:10:00,39.57,39.6,39.56,39.59,124650.0,33.0854,33.1105,33.077,33.1021,124650.0
2018-02-26 15:15:00,39.59,39.61,39.56,39.58,128234.0,33.1021,33.1188,33.077,33.0937,128234.0
2018-02-26 15:20:00,39.58,39.59,39.55,39.56,159140.0,33.0937,33.1021,33.0687,33.077,159140.0
2018-02-26 15:25:00,39.55,39.59,39.54,39.57,111797.0,33.0687,33.1021,33.0603,33.0854,111797.0
2018-02-26 15:30:00,39.57,39.6,39.55,39.57,193142.0,33.0854,33.1105,33.0687,33.0854,193142.0
2018-02-26 15:35:00,39.56,39.6,39.55,39.59,155450.0,33.077,33.1105,33.0687,33.1021,155450.0
2018-02-26 15:40:00,39.59,39.61,39.56,39.59,149982.0,33.1021,33.1188,33.077,33.1021,149982.0
2018-02-26 15:45:00,39.59,39.6,39.53,39.53,246252.0,33.1021,33.1105,33.0519,33.0519,246252.0
2018-02-26 15:50:00,39.53,39.55,39.5,39.51,259582.0,33.0519,33.0687,33.0269,33.0352,259582.0
2018-02-26 15:55:00,39.51,39.59,39.5,39.59,833745.0,33.0352,33.1021,33.0269,33.1021,833745.0
2018-02-27 09:30:00,38.0,38.2,37.43,37.45,2987307.0,31.7727,31.9399,31.2961,31.3128,2987307.0
2018-02-27 09:35:00,37.45,37.55,37.12,37.49,2974239.0,31.3128,31.3964,31.0369,31.3463,2974239.0
2018-02-27 09:40:00,37.5,37.67,37.42,37.5,2692092.0,31.3546,31.4968,31.2877,31.3546,2692092.0
2018-02-27 09:45:00,37.5,37.52,37.41,37.45,1779021.0,31.3546,31.3713,31.2794,31.3128,1779021.0
2018-02-27 09:50:00,37.45,37.46,37.28,37.32,1367181.0,31.3128,31.3212,31.1707,31.2041,1367181.0
2018-02-27 09:55:00,37.31,37.4,37.3,37.39,1107198.0,31.1958,31.271,31.1874,31.2626,1107198.0
2018-02-27 10:00:00,37.39,37.45,37.31,37.4,1279857.0,31.2626,31.3128,31.1958,31.271,1279857.0
2018-02-27 10:05:00,37.4,37.57,37.39,37.57,2468167.0,31.271,31.4131,31.2626,31.4131,2468167.0
2018-02-27 10:10:00,37.57,37.59,37.48,37.51,857743.0,31.4131,31.4299,31.3379,31.363,857743.0
2018-02-27 10:15:00,37.51,37.57,37.49,37.49,752075.0,31.363,31.4131,31.3463,31.3463,752075.0
2018-02-27 10:20:00,37.49,37.59,37.45,37.59,663869.0,31.3463,31.4299,31.3128,31.4299,663869.0
2018-02-27 10:25:00,37.59,37.62,37.49,37.52,590839.0,31.4299,31.4549,31.3463,31.3713,590839.0
2018-02-27 10:30:00,37.52,37.56,37.49,37.5,569392.0,31.3713,31.4048,31.3463,31.3546,569392.0
2018-02-27 10:35:00,37.5,37.51,37.46,37.47,729145.0,31.3546,31.363,31.3212,31.3295,729145.0
2018-02-27 10:40:00,37.46,37.47,37.34,37.37,784648.0,31.3212,31.3295,31.2208,31.2459,784648.0
2018-02-27 10:45:00,37.36,37.41,37.31,37.36,454846.0,31.2376,31.2794,31.1958,31.2376,454846.0
2018-02-27 10:50:00,37.37,37.37,37.06,37.07,1145242.0,31.2459,31.2459,30.9867,30.9951,1145242.0
2018-02-27 10:55:00,37.07,37.09,36.96,36.97,1182311.0,30.9951,31.0118,30.9031,30.9115,1182311.0
2018-02-27 11:00:00,36.97,37.04,36.93,37.01,716551.0,30.9115,30.97,30.878,30.9449,716551.0
2018-02-27 11:05:00,37.01,37.07,36.96,36.97,529435.0,30.9449,30.9951,30.9031,30.9115,529435.0
2018-02-27 11:10:00,36.98,37.03,36.93,37.02,705965.0,30.9198,30.9616,30.878,30.9533,705965.0
2018-02-27 11:15:00,37.02,37.05,36.87,36.87,592352.0,30.9533,30.9784,30.8279,30.8279,592352.0
2018-02-27 11:20:00,36.87,37.06,36.87,37.02,801002.0,30.8279,30.9867,30.8279,30.9533,801002.0
2018-02-27 11:25:00,37.02,37.15,37.02,37.15,897849.0,30.9533,31.062,30.9533,31.062,897849.0
2018-02-27 11:30:00,37.15,37.22,37.08,37.16,426053.0,31.062,31.1205,31.0034,31.0703,426053.0
2018-02-27 11:35:00,37.16,37.22,37.11,37.19,584538.0,31.0703,31.1205,31.0285,31.0954,584538.0
2018-02-27 11:40:00,37.19,37.2,37.08,37.09,579161.0,31.0954,31.1038,31.0034,31.0118,579161.0
2018-02-27 11:45:00,37.09,37.19,37.06,37.18,680655.0,31.0118,31.0954,30.9867,31.0871,680655.0
2018-02-27 11:50:00,37.18,37.25,37.12,37.12,1178981.0,31.0871,31.1456,31.0369,31.0369,1178981.0
2018-02-27 11:55:00,37.13,37.14,37.03,37.14,1078028.0,31.0452,31.0536,30.9616,31.0536,1078028.0
2018-02-27 12:00:00,37.14,37.21,37.12,37.2,704528.0,31.0536,31.1121,31.0369,31.1038,704528.0
2018-02-27 12:05:00,37.2,37.21,37.11,37.19,354651.0,31.1038,31.1121,31.0285,31.0954,354651.0
2018-02-27 12:10:00,37.19,37.19,37.09,37.1,360499.0,31.0954,31.0954,31.0118,31.0202,360499.0
2018-02-27 12:15:00,37.1,37.13,37.01,37.05,437033.0,31.0202,31.0452,30.9449,30.9784,437033.0
2018-02-27 12:20:00,37.05,37.12,37.02,37.05,540892.0,30.9784,31.0369,30.9533,30.9784,540892.0
2018-02-27 12:25:00,37.05,37.15,37.04,37.15,358193.0,30.9784,31.062,30.97,31.062,358193.0
2018-02-27 12:30:00,37.15,37.19,37.13,37.17,675554.0,31.062,31.0954,31.0452,31.0787,675554.0
2018-02-27 12:35:00,37.17,37.26,37.16,37.24,894400.0,31.0787,31.1539,31.0703,31.1372,894400.0
2018-02-27 12:40:00,37.24,37.32,37.23,37.25,458840.0,31.1372,31.2041,31.1289,31.1456,458840.0
2018-02-27 12:45:00,37.26,37.36,37.25,37.34,440336.0,31.1539,31.2376,31.1456,31.2208,440336.0
2018-02-27 12:50:00,37.34,37.4,37.33,37.39,445065.0,31.2208,31.271,31.2125,31.2626,445065.0
2018-02-27 12:55:00,37.38,37.4,37.36,37.4,793059.0,31.2543,31.271,31.2376,31.271,793059.0
2018-02-27 13:00:00,37.4,37.43,37.36,37.43,961196.0,31.271,31.2961,31.2376,31.2961,961196.0
2018-02-27 13:05:00,37.43,37.46,37.35,37.38,413924.0,31.2961,31.3212,31.2292,31.2543,413924.0
2018-02-27 13:10:00,37.38,37.4,37.3,37.34,530940.0,31.2543,31.271,31.1874,31.2208,530940.0
2018-02-27 13:15:00,37.34,37.36,37.3,37.34,233724.0,31.2208,31.2376,31.1874,31.2208,233724.0
2018-02-27 13:20:00,37.34,37.39,37.33,37.35,356955.0,31.2208,31.2626,31.2125,31.2292,356955.0
2018-02-27 13:25:00,37.34,37.4,37.33,37.4,344523.0,31.2208,31.271,31.2125,31.271,344523.0
2018-02-27 13:30:00,37.39,37.4,37.31,37.34,316626.0,31.2626,31.271,31.1958,31.2208,316626.0
2018-02-27 13:35:00,37.34,37.35,37.29,37.33,246723.0,31.2208,31.2292,31.179,31.2125,246723.0
2018-02-27 13:40:00,37.33,37.4,37.32,37.4,564727.0,31.2125,31.271,31.2041,31.271,564727.0
2018-02-27 13:45:00,37.4,37.4,37.38,37.38,314366.0,31.271,31.271,31.2543,31.2543,314366.0
2018-02-27 13:50:00,37.38,37.4,37.36,37.4,435358.0,31.2543,31.271,31.2376,31.271,435358.0
2018-02-27 13:55:00,37.4,37.4,37.34,37.35,714837.0,31.271,31.271,31.2208,31.2292,714837.0
2018-02-27 14:00:00,37.35,37.38,37.31,37.36,570512.0,31.2292,31.2543,31.1958,31.2376,570512.0
2018-02-27 14:05:00,37.36,37.38,37.29,37.32,314827.0,31.2376,31.2543,31.179,31.2041,314827.0
2018-02-27 14:10:00,37.33,37.34,37.27,37.28,850651.0,31.2125,31.2208,31.1623,31.1707,850651.0
2018-02-27 14:15:00,37.29,37.29,37.19,37.2,269771.0,31.179,31.179,31.0954,31.1038,269771.0
2018-02-27 14:20:00,37.19,37.25,37.16,37.2,515721.0,31.0954,31.1456,31.0703,31.1038,515721.0
2018-02-27 14:25:00,37.2,37.22,37.1,37.15,913796.0,31.1038,31.1205,31.0202,31.062,913796.0
2018-02-27 14:30:00,37.15,37.21,37.08,37.09,862383.0,31.062,31.1121,31.0034,31.0118,862383.0
2018-02-27 14:35:00,37.09,37.15,37.07,37.08,520614.0,31.0118,31.062,30.9951,31.0034,520614.0
2018-02-27 14:40:00,37.08,37.11,37.08,37.11,404110.0,31.0034,31.0285,31.0034,31.0285,404110.0
2018-02-27 14:45:00,37.11,37.11,36.98,37.0,417531.0,31.0285,31.0285,30.9198,30.9366,417531.0
2018-02-27 14:50:00,37.0,37.02,36.94,36.95,569899.0,30.9366,30.9533,30.8864,30.8947,569899.0
2018-02-27 14:55:00,36.95,37.03,36.92,37.0,568202.0,30.8947,30.9616,30.8697,30.9366,568202.0
2018-02-27 15:00:00,37.0,37.06,36.98,37.04,518306.0,30.9366,30.9867,30.9198,30.97,518306.0
2018-02-27 15:05:00,37.04,37.05,36.91,36.97,490992.0,30.97,30.9784,30.8613,30.9115,490992.0
2018-02-27 15:10:00,36.96,37.0,36.94,36.96,410431.0,30.9031,30.9366,30.8864,30.9031,410431.0
2018-02-27 15:15:00,36.96,37.0,36.95,36.97,347474.0,30.9031,30.9366,30.8947,30.9115,347474.0
2018-02-27 15:20:00,36.97,37.03,36.97,37.0,413753.0,30.9115,30.9616,30.9115,30.9366,413753.0
2018-02-27 15:25:00,37.0,37.03,36.94,37.02,547665.0,30.9366,30.9616,30.8864,30.9533,547665.0
2018-02-27 15:30:00,37.02,37.06,37.01,37.05,576683.0,30.9533,30.9867,30.9449,30.9784,576683.0
2018-02-27 15:35:00,37.05,37.06,36.99,37.01,519052.0,30.9784,30.9867,30.9282,30.9449,519052.0
2018-02-27 15:40:00,37.01,37.01,36.94,36.95,595451.0,30.9449,30.9449,30.8864,30.8947,595451.0
2018-02-27 15:45:00,36.95,36.96,36.92,36.93,1137162.0,30.8947,30.9031,30.8697,30.878,1137162.0
2018-02-27 15:50:00,36.94,36.94,36.8,36.83,1491635.0,30.8864,30.8864,30.7693,30.7944,1491635.0
2018-02-27 15:55:00,36.83,36.84,36.59,36.65,3056749.0,30.7944,30.8028,30.5937,30.6439,3056749.0
2018-02-28 09:30:00,36.9,37.0,36.39,36.41,1564889.0,30.8529,30.9366,30.4265,30.4432,1564889.0
2018-02-28 09:35:00,36.4,36.4,35.89,36.21,1841828.0,30.4349,30.4349,30.0085,30.276,1841828.0
2018-02-28 09:40:00,36.2,36.21,35.75,35.89,1852502.0,30.2677,30.276,29.8914,30.0085,1852502.0
2018-02-28 09:45:00,35.88,36.18,35.86,36.18,1601060.0,30.0001,30.2509,29.9834,30.2509,1601060.0
2018-02-28 09:50:00,36.17,36.24,36.1,36.11,1178636.0,30.2426,30.3011,30.184,30.1924,1178636.0
2018-02-28 09:55:00,36.11,36.23,36.1,36.2,1350575.0,30.1924,30.2927,30.184,30.2677,1350575.0
2018-02-28 10:00:00,36.2,36.32,36.16,36.27,1168290.0,30.2677,30.368,30.2342,30.3262,1168290.0
2018-02-28 10:05:00,36.28,36.38,36.24,36.29,1365247.0,30.3345,30.4182,30.3011,30.3429,1365247.0
2018-02-28 10:10:00,36.29,36.35,36.2,36.3,991831.0,30.3429,30.3931,30.2677,30.3513,991831.0
2018-02-28 10:15:00,36.3,36.41,36.25,36.4,1164416.0,30.3513,30.4432,30.3095,30.4349,1164416.0
2018-02-28 10:20:00,36.4,36.49,36.37,36.47,1437221.0,30.4349,30.5101,30.4098,30.4934,1437221.0
2018-02-28 10:25:00,36.46,36.5,36.39,36.4,1309681.0,30.485,30.5185,30.4265,30.4349,1309681.0
2018-02-28 10:30:00,36.4,36.51,36.39,36.5,1301849.0,30.4349,30.5269,30.4265,30.5185,1301849.0
2018-02-28 10:35:00,36.5,36.66,36.48,36.62,843060.0,30.5185,30.6523,30.5018,30.6188,843060.0
2018-02-28 10:40:00,36.61,36.71,36.6,36.64,954251.0,30.6105,30.6941,30.6021,30.6355,954251.0
2018-02-28 10:45:00,36.64,36.7,36.63,36.69,375765.0,30.6355,30.6857,30.6272,30.6774,375765.0
2018-02-28 10:50:00,36.69,36.83,36.68,36.81,805123.0,30.6774,30.7944,30.669,30.7777,805123.0
2018-02-28 10:55:00,36.8,36.86,36.75,36.82,933749.0,30.7693,30.8195,30.7275,30.7861,933749.0
2018-02-28 11:00:00,36.83,36.86,36.79,36.86,311175.0,30.7944,30.8195,30.761,30.8195,311175.0
2018-02-28 11:05:00,36.86,36.89,36.85,36.85,316813.0,30.8195,30.8446,30.8111,30.8111,316813.0
2018-02-28 11:10:00,36.85,36.9,36.85,36.86,611738.0,30.8111,30.8529,30.8111,30.8195,611738.0
2018-02-28 11:15:00,36.86,36.86,36.79,36.82,543774.0,30.8195,30.8195,30.761,30.7861,543774.0
2018-02-28 11:20:00,36.82,36.9,36.81,36.86,460946.0,30.7861,30.8529,30.7777,30.8195,460946.0
2018-02-28 11:25:00,36.85,36.96,36.84,36.95,541787.0,30.8111,30.9031,30.8028,30.8947,541787.0
2018-02-28 11:30:00,36.96,37.01,36.93,36.99,575281.0,30.9031,30.9449,30.878,30.9282,575281.0
2018-02-28 11:35:00,37.0,37.0,36.85,36.89,456360.0,30.9366,30.9366,30.8111,30.8446,456360.0
2018-02-28 11:40:00,36.88,36.88,36.77,36.81,1027714.0,30.8362,30.8362,30.7442,30.7777,1027714.0
2018-02-28 11:45:00,36.81,36.94,36.8,36.93,811896.0,30.7777,30.8864,30.7693,30.878,811896.0
2018-02-28 11:50:00,36.92,36.98,36.84,36.93,566069.0,30.8697,30.9198,30.8028,30.878,566069.0
2018-02-28 11:55:00,36.94,36.94,36.85,36.94,305660.0,30.8864,30.8864,30.8111,30.8864,305660.0
2018-02-28 12:00:00,36.94,37.05,36.92,36.98,364554.0,30.8864,30.9784,30.8697,30.9198,364554.0
2018-02-28 12:05:00,36.97,36.98,36.86,36.87,323712.0,30.9115,30.9198,30.8195,30.8279,323712.0
2018-02-28 12:10:00,36.87,36.89,36.84,36.86,267829.0,30.8279,30.8446,30.8028,30.8195,267829.0
2018-02-28 12:15:00,36.85,36.87,36.8,36.84,333402.0,30.8111,30.8279,30.7693,30.8028,333402.0
2018-02-28 12:20:00,36.84,36.86,36.8,36.85,1037186.0,30.8028,30.8195,30.7693,30.8111,1037186.0
2018-02-28 12:25:00,36.85,36.92,36.8,36.92,850258.0,30.8111,30.8697,30.7693,30.8697,850258.0
2018-02-28 12:30:00,36.91,37.03,36.87,36.99,579913.0,30.8613,30.9616,30.8279,30.9282,579913.0
2018-02-28 12:35:00,36.98,37.0,36.92,36.93,335509.0,30.9198,30.9366,30.8697,30.878,335509.0
2018-02-28 12:40:00,36.93,36.99,36.89,36.97,296367.0,30.878,30.9282,30.8446,30.9115,296367.0
2018-02-28 12:45:00,36.97,37.08,36.96,37.05,427693.0,30.9115,31.0034,30.9031,30.9784,427693.0
2018-02-28 12:50:00,37.05,37.05,36.98,37.05,226115.0,30.9784,30.9784,30.9198,30.9784,226115.0
2018-02-28 12:55:00,37.04,37.07,36.98,37.01,469674.0,30.97,30.9951,30.9198,30.9449,469674.0
2018-02-28 13:00:00,37.02,37.03,36.98,36.98,132078.0,30.9533,30.9616,30.9198,30.9198,132078.0
2018-02-28 13:05:00,36.98,36.99,36.94,36.96,301461.0,30.9198,30.9282,30.8864,30.9031,301461.0
2018-02-28 13:10:00,36.95,36.98,36.94,36.95,178504.0,30.8947,30.9198,30.8864,30.8947,178504.0
2018-02-28 13:15:00,36.95,36.96,36.91,36.92,179875.0,30.8947,30.9031,30.8613,30.8697,179875.0
2018-02-28 13:20:00,36.92,37.0,36.92,37.0,383349.0,30.8697,30.9366,30.8697,30.9366,383349.0
2018-02-28 13:25:00,37.0,37.05,36.97,36.98,743484.0,30.9366,30.9784,30.9115,30.9198,743484.0
2018-02-28 13:30:00,36.98,36.98,36.87,36.91,429206.0,30.9198,30.9198,30.8279,30.8613,429206.0
2018-02-28 13:35:00,36.92,36.98,36.89,36.91,527336.0,30.8697,30.9198,30.8446,30.8613,527336.0
2018-02-28 13:40:00,36.92,36.97,36.91,36.95,545527.0,30.8697,30.9115,30.8613,30.8947,545527.0
2018-02-28 13:45:00,36.95,36.96,36.9,36.95,258431.0,30.8947,30.9031,30.8529,30.8947,258431.0
2018-02-28 13:50:00,36.95,36.96,36.9,36.93,304519.0,30.8947,30.9031,30.8529,30.878,304519.0
2018-02-28 13:55:00,36.93,36.96,36.89,36.95,336790.0,30.878,30.9031,30.8446,30.8947,336790.0
2018-02-28 14:00:00,36.95,37.01,36.95,36.97,191153.0,30.8947,30.9449,30.8947,30.9115,191153.0
2018-02-28 14:05:00,36.97,36.99,36.94,36.94,231322.0,30.9115,30.9282,30.8864,30.8864,231322.0
2018-02-28 14:10:00,36.94,36.98,36.9,36.92,396618.0,30.8864,30.9198,30.8529,30.8697,396618.0
2018-02-28 14:15:00,36.92,36.95,36.86,36.91,450182.0,30.8697,30.8947,30.8195,30.8613,450182.0
2018-02-28 14:20:00,36.92,36.92,36.87,36.91,227227.0,30.8697,30.8697,30.8279,30.8613,227227.0
2018-02-28 14:25:00,36.9,36.92,36.83,36.85,293400.0,30.8529,30.8697,30.7944,30.8111,293400.0
2018-02-28 14:30:00,36.85,36.89,36.83,36.86,372400.0,30.8111,30.8446,30.7944,30.8195,372400.0
2018-02-28 14:35:00,36.86,36.87,36.83,36.85,370146.0,30.8195,30.8279,30.7944,30.8111,370146.0
2018-02-28 14:40:00,36.85,36.88,36.74,36.78,943279.0,30.8111,30.8362,30.7192,30.7526,943279.0
2018-02-28 14:45:00,36.79,36.79,36.7,36.75,575470.0,30.761,30.761,30.6857,30.7275,575470.0
2018-02-28 14:50:00,36.75,36.78,36.73,36.78,755929.0,30.7275,30.7526,30.7108,30.7526,755929.0
2018-02-28 14:55:00,36.77,36.8,36.69,36.71,872075.0,30.7442,30.7693,30.6774,30.6941,872075.0
2018-02-28 15:00:00,36.72,36.75,36.68,36.73,681234.0,30.7024,30.7275,30.669,30.7108,681234.0
2018-02-28 15:05:00,36.74,36.77,36.73,36.75,614024.0,30.7192,30.7442,30.7108,30.7275,614024.0
2018-02-28 15:10:00,36.75,36.78,36.7,36.75,454749.0,30.7275,30.7526,30.6857,30.7275,454749.0
2018-02-28 15:15:00,36.75,36.75,36.66,36.67,1461636.0,30.7275,30.7275,30.6523,30.6606,1461636.0
2018-02-28 15:20:00,36.67,36.72,36.65,36.7,644828.0,30.6606,30.7024,30.6439,30.6857,644828.0
2018-02-28 15:25:00,36.71,36.71,36.65,36.66,948074.0,30.6941,30.6941,30.6439,30.6523,948074.0
2018-02-28 15:30:00,36.66,36.68,36.55,36.56,1018564.0,30.6523,30.669,30.5603,30.5687,1018564.0
2018-02-28 15:35:00,36.56,36.67,36.55,36.63,728774.0,30.5687,30.6606,30.5603,30.6272,728774.0
2018-02-28 15:40:00,36.63,36.64,36.57,36.59,658555.0,30.6272,30.6355,30.577,30.5937,658555.0
2018-02-28 15:45:00,36.59,36.59,36.43,36.5,815103.0,30.5937,30.5937,30.46,30.5185,815103.0
2018-02-28 15:50:00,36.5,36.5,36.34,36.34,1202536.0,30.5185,30.5185,30.3847,30.3847,1202536.0
2018-02-28 15:55:00,36.34,36.36,36.21,36.22,2508195.0,30.3847,30.4014,30.276,30.2844,2508195.0
2018-03-01 09:30:00,36.44,36.62,36.3,36.59,805806.0,30.4683,30.6188,30.3513,30.5937,805806.0
2018-03-01 09:35:00,36.6,36.6,36.47,36.48,518975.0,30.6021,30.6021,30.4934,30.5018,518975.0
2018-03-01 09:40:00,36.49,36.56,36.47,36.52,483832.0,30.5101,30.5687,30.4934,30.5352,483832.0
2018-03-01 09:45:00,36.52,36.68,36.5,36.6,572829.0,30.5352,30.669,30.5185,30.6021,572829.0
2018-03-01 09:50:00,36.6,36.6,36.49,36.51,538142.0,30.6021,30.6021,30.5101,30.5269,538142.0
2018-03-01 09:55:00,36.5,36.53,36.39,36.45,405303.0,30.5185,30.5436,30.4265,30.4767,405303.0
2018-03-01 10:00:00,36.46,36.59,36.38,36.51,614331.0,30.485,30.5937,30.4182,30.5269,614331.0
2018-03-01 10:05:00,36.51,36.56,36.47,36.49,382147.0,30.5269,30.5687,30.4934,30.5101,382147.0
2018-03-01 10:10:00,36.48,36.53,36.41,36.45,512304.0,30.5018,30.5436,30.4432,30.4767,512304.0
2018-03-01 10:15:00,36.45,36.52,36.37,36.5,351224.0,30.4767,30.5352,30.4098,30.5185,351224.0
2018-03-01 10:20:00,36.5,36.53,36.42,36.52,549644.0,30.5185,30.5436,30.4516,30.5352,549644.0
2018-03-01 10:25:00,36.52,36.63,36.47,36.63,367548.0,30.5352,30.6272,30.4934,30.6272,367548.0
2018-03-01 10:30:00,36.63,36.83,36.61,36.83,677476.0,30.6272,30.7944,30.6105,30.7944,677476.0
2018-03-01 10:35:00,36.83,36.87,36.79,36.82,403196.0,30.7944,30.8279,30.761,30.7861,403196.0
2018-03-01 10:40:00,36.82,36.83,36.64,36.64,329400.0,30.7861,30.7944,30.6355,30.6355,329400.0
2018-03-01 10:45:00,36.64,36.68,36.55,36.61,247691.0,30.6355,30.669,30.5603,30.6105,247691.0
2018-03-01 10:50:00,36.61,36.61,36.52,36.53,230425.0,30.6105,30.6105,30.5352,30.5436,230425.0
2018-03-01 10:55:00,36.52,36.53,36.41,36.43,291205.0,30.5352,30.5436,30.4432,30.46,291205.0
2018-03-01 11:00:00,36.42,36.49,36.4,36.47,247187.0,30.4516,30.5101,30.4349,30.4934,247187.0
2018-03-01 11:05:00,36.47,36.55,36.47,36.55,203200.0,30.4934,30.5603,30.4934,30.5603,203200.0
2018-03-01 11:10:00,36.55,36.56,36.48,36.55,311449.0,30.5603,30.5687,30.5018,30.5603,311449.0
2018-03-01 11:15:00,36.55,36.7,36.55,36.7,140841.0,30.5603,30.6857,30.5603,30.6857,140841.0
2018-03-01 11:20:00,36.71,36.74,36.68,36.72,202503.0,30.6941,30.7192,30.669,30.7024,202503.0
2018-03-01 11:25:00,36.72,36.73,36.61,36.63,234966.0,30.7024,30.7108,30.6105,30.6272,234966.0
2018-03-01 11:30:00,36.63,36.7,36.61,36.7,252692.0,30.6272,30.6857,30.6105,30.6857,252692.0
2018-03-01 11:35:00,36.7,36.76,36.69,36.71,224651.0,30.6857,30.7359,30.6774,30.6941,224651.0
2018-03-01 11:40:00,36.71,36.76,36.71,36.73,309692.0,30.6941,30.7359,30.6941,30.7108,309692.0
2018-03-01 11:45:00,36.74,36.78,36.66,36.66,379702.0,30.7192,30.7526,30.6523,30.6523,379702.0
2018-03-01 11:50:00,36.66,36.75,36.64,36.73,311927.0,30.6523,30.7275,30.6355,30.7108,311927.0
2018-03-01 11:55:00,36.73,36.74,36.63,36.63,163953.0,30.7108,30.7192,30.6272,30.6272,163953.0
2018-03-01 12:00:00,36.63,36.64,36.44,36.5,232986.0,30.6272,30.6355,30.4683,30.5185,232986.0
2018-03-01 12:05:00,36.5,36.5,36.4,36.43,148824.0,30.5185,30.5185,30.4349,30.46,148824.0
2018-03-01 12:10:00,36.43,36.47,36.37,36.38,247685.0,30.46,30.4934,30.4098,30.4182,247685.0
2018-03-01 12:15:00,36.37,36.42,36.35,36.38,169480.0,30.4098,30.4516,30.3931,30.4182,169480.0
2018-03-01 12:20:00,36.37,36.42,36.28,36.38,348060.0,30.4098,30.4516,30.3345,30.4182,348060.0
2018-03-01 12:25:00,36.38,36.5,36.36,36.48,817612.0,30.4182,30.5185,30.4014,30.5018,817612.0
2018-03-01 12:30:00,36.47,36.47,36.35,36.42,414726.0,30.4934,30.4934,30.3931,30.4516,414726.0
2018-03-01 12:35:00,36.41,36.48,36.41,36.48,161807.0,30.4432,30.5018,30.4432,30.5018,161807.0
2018-03-01 12:40:00,36.48,36.52,36.42,36.51,134545.0,30.5018,30.5352,30.4516,30.5269,134545.0
2018-03-01 12:45:00,36.51,36.54,36.46,36.54,141125.0,30.5269,30.5519,30.485,30.5519,141125.0
2018-03-01 12:50:00,36.55,36.59,36.52,36.57,193227.0,30.5603,30.5937,30.5352,30.577,193227.0
2018-03-01 12:55:00,36.57,36.58,36.48,36.5,211215.0,30.577,30.5854,30.5018,30.5185,211215.0
2018-03-01 13:00:00,36.49,36.5,36.41,36.47,587659.0,30.5101,30.5185,30.4432,30.4934,587659.0
2018-03-01 13:05:00,36.48,36.49,36.43,36.45,579422.0,30.5018,30.5101,30.46,30.4767,579422.0
2018-03-01 13:10:00,36.45,36.46,36.3,36.39,926087.0,30.4767,30.485,30.3513,30.4265,926087.0
2018-03-01 13:15:00,36.39,36.42,36.36,36.4,169699.0,30.4265,30.4516,30.4014,30.4349,169699.0
2018-03-01 13:20:00,36.39,36.42,36.35,36.39,193472.0,30.4265,30.4516,30.3931,30.4265,193472.0
2018-03-01 13:25:00,36.39,36.44,36.35,36.35,193840.0,30.4265,30.4683,30.3931,30.3931,193840.0
2018-03-01 13:30:00,36.35,36.45,36.34,36.39,755362.0,30.3931,30.4767,30.3847,30.4265,755362.0
2018-03-01 13:35:00,36.39,36.41,36.33,36.35,308228.0,30.4265,30.4432,30.3763,30.3931,308228.0
2018-03-01 13:40:00,36.34,36.39,36.32,36.34,276830.0,30.3847,30.4265,30.368,30.3847,276830.0
2018-03-01 13:45:00,36.34,36.36,36.27,36.32,259972.0,30.3847,30.4014,30.3262,30.368,259972.0
2018-03-01 13:50:00,36.32,36.39,36.31,36.37,259875.0,30.368,30.4265,30.3596,30.4098,259875.0
2018-03-01 13:55:00,36.36,36.38,36.26,36.35,278210.0,30.4014,30.4182,30.3178,30.3931,278210.0
2018-03-01 14:00:00,36.35,36.38,36.28,36.3,524986.0,30.3931,30.4182,30.3345,30.3513,524986.0
2018-03-01 14:05:00,36.3,36.31,36.21,36.27,339488.0,30.3513,30.3596,30.276,30.3262,339488.0
2018-03-01 14:10:00,36.26,36.3,36.2,36.22,901559.0,30.3178,30.3513,30.2677,30.2844,901559.0
2018-03-01 14:15:00,36.23,36.31,36.2,36.3,251952.0,30.2927,30.3596,30.2677,30.3513,251952.0
2018-03-01 14:20:00,36.3,36.38,36.27,36.3,206464.0,30.3513,30.4182,30.3262,30.3513,206464.0
2018-03-01 14:25:00,36.3,36.39,36.27,36.36,229309.0,30.3513,30.4265,30.3262,30.4014,229309.0
2018-03-01 14:30:00,36.36,36.39,36.26,36.31,270923.0,30.4014,30.4265,30.3178,30.3596,270923.0
2018-03-01 14:35:00,36.32,36.33,36.23,36.3,342196.0,30.368,30.3763,30.2927,30.3513,342196.0
2018-03-01 14:40:00,36.31,36.42,36.3,36.4,168495.0,30.3596,30.4516,30.3513,30.4349,168495.0
2018-03-01 14:45:00,36.4,36.49,36.34,36.35,245772.0,30.4349,30.5101,30.3847,30.3931,245772.0
2018-03-01 14:50:00,36.36,36.41,36.32,36.33,187724.0,30.4014,30.4432,30.368,30.3763,187724.0
2018-03-01 14:55:00,36.33,36.38,36.28,36.31,181761.0,30.3763,30.4182,30.3345,30.3596,181761.0
2018-03-01 15:00:00,36.32,36.36,36.26,36.3,294355.0,30.368,30.4014,30.3178,30.3513,294355.0
2018-03-01 15:05:00,36.3,36.45,36.3,36.42,233102.0,30.3513,30.4767,30.3513,30.4516,233102.0
2018-03-01 15:10:00,36.42,36.54,36.41,36.51,192417.0,30.4516,30.5519,30.4432,30.5269,192417.0
2018-03-01 15:15:00,36.51,36.52,36.41,36.48,327299.0,30.5269,30.5352,30.4432,30.5018,327299.0
2018-03-01 15:20:00,36.48,36.53,36.43,36.44,297668.0,30.5018,30.5436,30.46,30.4683,297668.0
2018-03-01 15:25:00,36.44,36.5,36.42,36.45,239436.0,30.4683,30.5185,30.4516,30.4767,239436.0
2018-03-01 15:30:00,36.45,36.49,36.38,36.45,366673.0,30.4767,30.5101,30.4182,30.4767,366673.0
2018-03-01 15:35:00,36.45,36.46,36.32,36.33,353247.0,30.4767,30.485,30.368,30.3763,353247.0
2018-03-01 15:40:00,36.32,36.39,36.3,36.34,941268.0,30.368,30.4265,30.3513,30.3847,941268.0
2018-03-01 15:45:00,36.35,36.43,36.32,36.41,613653.0,30.3931,30.46,30.368,30.4432,613653.0
2018-03-01 15:50:00,36.41,36.51,36.41,36.49,497158.0,30.4432,30.5269,30.4432,30.5101,497158.0
2018-03-01 15:55:00,36.49,36.57,36.47,36.54,1999814.0,30.5101,30.577,30.4934,30.5519,1999814.0
2018-03-02 09:30:00,36.22,36.49,36.2,36.44,1134263.0,30.2844,30.5101,30.2677,30.4683,1134263.0
2018-03-02 09:35:00,36.45,36.48,36.18,36.19,347486.0,30.4767,30.5018,30.2509,30.2593,347486.0
2018-03-02 09:40:00,36.19,36.31,36.14,36.18,330359.0,30.2593,30.3596,30.2175,30.2509,330359.0
2018-03-02 09:45:00,36.18,36.27,36.17,36.24,299605.0,30.2509,30.3262,30.2426,30.3011,299605.0
2018-03-02 09:50:00,36.25,36.34,36.23,36.26,245408.0,30.3095,30.3847,30.2927,30.3178,245408.0
2018-03-02 09:55:00,36.26,36.32,36.22,36.3,353176.0,30.3178,30.368,30.2844,30.3513,353176.0
2018-03-02 10:00:00,36.3,36.4,36.28,36.29,670859.0,30.3513,30.4349,30.3345,30.3429,670859.0
2018-03-02 10:05:00,36.3,36.3,36.25,36.29,257280.0,30.3513,30.3513,30.3095,30.3429,257280.0
2018-03-02 10:10:00,36.29,36.29,36.21,36.26,213660.0,30.3429,30.3429,30.276,30.3178,213660.0
2018-03-02 10:15:00,36.27,36.32,36.24,36.26,237880.0,30.3262,30.368,30.3011,30.3178,237880.0
2018-03-02 10:20:00,36.26,36.3,36.22,36.25,162541.0,30.3178,30.3513,30.2844,30.3095,162541.0
2018-03-02 10:25:00,36.25,36.31,36.22,36.25,168765.0,30.3095,30.3596,30.2844,30.3095,168765.0
2018-03-02 10:30:00,36.25,36.32,36.23,36.29,215249.0,30.3095,30.368,30.2927,30.3429,215249.0
2018-03-02 10:35:00,36.3,36.32,36.26,36.27,177854.0,30.3513,30.368,30.3178,30.3262,177854.0
2018-03-02 10:40:00,36.27,36.39,36.27,36.39,222722.0,30.3262,30.4265,30.3262,30.4265,222722.0
2018-03-02 10:45:00,36.38,36.41,36.28,36.29,153948.0,30.4182,30.4432,30.3345,30.3429,153948.0
2018-03-02 10:50:00,36.29,36.35,36.25,36.34,177276.0,30.3429,30.3931,30.3095,30.3847,177276.0
2018-03-02 10:55:00,36.34,36.45,36.34,36.37,330974.0,30.3847,30.4767,30.3847,30.4098,330974.0
2018-03-02 11:00:00,36.36,36.46,36.36,36.38,407015.0,30.4014,30.485,30.4014,30.4182,407015.0
2018-03-02 11:05:00,36.38,36.38,36.29,36.31,132754.0,30.4182,30.4182,30.3429,30.3596,132754.0
2018-03-02 11:10:00,36.32,36.35,36.25,36.25,370488.0,30.368,30.3931,30.3095,30.3095,370488.0
2018-03-02 11:15:00,36.25,36.28,36.21,36.21,1269314.0,30.3095,30.3345,30.276,30.276,1269314.0
2018-03-02 11:20:00,36.21,36.28,36.18,36.27,305987.0,30.276,30.3345,30.2509,30.3262,305987.0
2018-03-02 11:25:00,36.27,36.31,36.25,36.27,402739.0,30.3262,30.3596,30.3095,30.3262,402739.0
2018-03-02 11:30:00,36.27,36.3,36.24,36.27,281603.0,30.3262,30.3513,30.3011,30.3262,281603.0
2018-03-02 11:35:00,36.28,36.29,36.21,36.23,181409.0,30.3345,30.3429,30.276,30.2927,181409.0
2018-03-02 11:40:00,36.23,36.27,36.22,36.24,590482.0,30.2927,30.3262,30.2844,30.3011,590482.0
2018-03-02 11:45:00,36.24,36.31,36.22,36.3,228501.0,30.3011,30.3596,30.2844,30.3513,228501.0
2018-03-02 11:50:00,36.3,36.34,36.28,36.32,147335.0,30.3513,30.3847,30.3345,30.368,147335.0
2018-03-02 11:55:00,36.31,36.34,36.25,36.34,117776.0,30.3596,30.3847,30.3095,30.3847,117776.0
2018-03-02 12:00:00,36.34,36.37,36.28,36.3,243106.0,30.3847,30.4098,30.3345,30.3513,243106.0
2018-03-02 12:05:00,36.3,36.3,36.25,36.29,210406.0,30.3513,30.3513,30.3095,30.3429,210406.0
2018-03-02 12:10:00,36.29,36.3,36.21,36.27,178800.0,30.3429,30.3513,30.276,30.3262,178800.0
2018-03-02 12:15:00,36.27,36.28,36.23,36.24,239286.0,30.3262,30.3345,30.2927,30.3011,239286.0
2018-03-02 12:20:00,36.24,36.26,36.23,36.25,527880.0,30.3011,30.3178,30.2927,30.3095,527880.0
2018-03-02 12:25:00,36.25,36.27,36.22,36.26,377086.0,30.3095,30.3262,30.2844,30.3178,377086.0
2018-03-02 12:30:00,36.26,36.26,36.1,36.12,164894.0,30.3178,30.3178,30.184,30.2008,164894.0
2018-03-02 12:35:00,36.12,36.17,36.08,36.08,299325.0,30.2008,30.2426,30.1673,30.1673,299325.0
2018-03-02 12:40:00,36.08,36.17,36.06,36.15,161033.0,30.1673,30.2426,30.1506,30.2258,161033.0
2018-03-02 12:45:00,36.15,36.18,36.13,36.16,152616.0,30.2258,30.2509,30.2091,30.2342,152616.0
2018-03-02 12:50:00,36.16,36.24,36.15,36.24,398154.0,30.2342,30.3011,30.2258,30.3011,398154.0
2018-03-02 12:55:00,36.23,36.26,36.21,36.23,783488.0,30.2927,30.3178,30.276,30.2927,783488.0
2018-03-02 13:00:00,36.24,36.33,36.22,36.32,490933.0,30.3011,30.3763,30.2844,30.368,490933.0
2018-03-02 13:05:00,36.32,36.33,36.24,36.25,267262.0,30.368,30.3763,30.3011,30.3095,267262.0
2018-03-02 13:10:00,36.24,36.25,36.17,36.19,310507.0,30.3011,30.3095,30.2426,30.2593,310507.0
2018-03-02 13:15:00,36.2,36.26,36.19,36.22,255027.0,30.2677,30.3178,30.2593,30.2844,255027.0
2018-03-02 13:20:00,36.21,36.25,36.19,36.2,457221.0,30.276,30.3095,30.2593,30.2677,457221.0
2018-03-02 13:25:00,36.21,36.22,36.19,36.2,373009.0,30.276,30.2844,30.2593,30.2677,373009.0
2018-03-02 13:30:00,36.2,36.21,36.18,36.2,484671.0,30.2677,30.276,30.2509,30.2677,484671.0
2018-03-02 13:35:00,36.21,36.22,36.19,36.22,274718.0,30.276,30.2844,30.2593,30.2844,274718.0
2018-03-02 13:40:00,36.22,36.23,36.15,36.17,202750.0,30.2844,30.2927,30.2258,30.2426,202750.0
2018-03-02 13:45:00,36.17,36.23,36.17,36.23,131486.0,30.2426,30.2927,30.2426,30.2927,131486.0
2018-03-02 13:50:00,36.23,36.25,36.22,36.23,123246.0,30.2927,30.3095,30.2844,30.2927,123246.0
2018-03-02 13:55:00,36.23,36.26,36.21,36.25,318346.0,30.2927,30.3178,30.276,30.3095,318346.0
2018-03-02 14:00:00,36.25,36.31,36.24,36.27,140711.0,30.3095,30.3596,30.3011,30.3262,140711.0
2018-03-02 14:05:00,36.28,36.29,36.24,36.26,156545.0,30.3345,30.3429,30.3011,30.3178,156545.0
2018-03-02 14:10:00,36.26,36.31,36.26,36.3,157789.0,30.3178,30.3596,30.3178,30.3513,157789.0
2018-03-02 14:15:00,36.3,36.34,36.28,36.29,215300.0,30.3513,30.3847,30.3345,30.3429,215300.0
2018-03-02 14:20:00,36.3,36.33,36.27,36.29,123196.0,30.3513,30.3763,30.3262,30.3429,123196.0
2018-03-02 14:25:00,36.29,36.31,36.26,36.28,118745.0,30.3429,30.3596,30.3178,30.3345,118745.0
2018-03-02 14:30:00,36.27,36.3,36.25,36.26,150529.0,30.3262,30.3513,30.3095,30.3178,150529.0
2018-03-02 14:35:00,36.26,36.32,36.25,36.32,136677.0,30.3178,30.368,30.3095,30.368,136677.0
2018-03-02 14:40:00,36.33,36.35,36.29,36.29,271317.0,30.3763,30.3931,30.3429,30.3429,271317.0
2018-03-02 14:45:00,36.29,36.31,36.27,36.3,157136.0,30.3429,30.3596,30.3262,30.3513,157136.0
2018-03-02 14:50:00,36.29,36.33,36.27,36.28,206775.0,30.3429,30.3763,30.3262,30.3345,206775.0
2018-03-02 14:55:00,36.28,36.29,36.23,36.24,206093.0,30.3345,30.3429,30.2927,30.3011,206093.0
2018-03-02 15:00:00,36.24,36.25,36.18,36.19,245755.0,30.3011,30.3095,30.2509,30.2593,245755.0
2018-03-02 15:05:00,36.19,36.19,36.13,36.18,247012.0,30.2593,30.2593,30.2091,30.2509,247012.0
2018-03-02 15:10:00,36.18,36.2,36.14,36.2,205646.0,30.2509,30.2677,30.2175,30.2677,205646.0
2018-03-02 15:15:00,36.19,36.2,36.13,36.16,261004.0,30.2593,30.2677,30.2091,30.2342,261004.0
2018-03-02 15:20:00,36.17,36.2,36.16,36.19,245840.0,30.2426,30.2677,30.2342,30.2593,245840.0
2018-03-02 15:25:00,36.19,36.27,36.18,36.24,239873.0,30.2593,30.3262,30.2509,30.3011,239873.0
2018-03-02 15:30:00,36.24,36.32,36.24,36.3,321648.0,30.3011,30.368,30.3011,30.3513,321648.0
2018-03-02 15:35:00,36.3,36.46,36.28,36.44,449530.0,30.3513,30.485,30.3345,30.4683,449530.0
2018-03-02 15:40:00,36.44,36.46,36.39,36.46,342307.0,30.4683,30.485,30.4265,30.485,342307.0
2018-03-02 15:45:00,36.47,36.47,36.39,36.41,356254.0,30.4934,30.4934,30.4265,30.4432,356254.0
2018-03-02 15:50:00,36.41,36.54,36.4,36.54,623413.0,30.4432,30.5519,30.4349,30.5519,623413.0
2018-03-02 15:55:00,36.53,36.55,36.47,36.48,1759391.0,30.5436,30.5603,30.4934,30.5018,1759391.0
2018-03-05 09:30:00,36.39,36.54,36.23,36.37,832391.0,30.4265,30.5519,30.2927,30.4098,832391.0
2018-03-05 09:35:00,36.37,36.46,36.34,36.45,289490.0,30.4098,30.485,30.3847,30.4767,289490.0
2018-03-05 09:40:00,36.46,36.54,36.45,36.49,440414.0,30.485,30.5519,30.4767,30.5101,440414.0
2018-03-05 09:45:00,36.49,36.59,36.47,36.55,241989.0,30.5101,30.5937,30.4934,30.5603,241989.0
2018-03-05 09:50:00,36.55,36.62,36.53,36.58,265539.0,30.5603,30.6188,30.5436,30.5854,265539.0
2018-03-05 09:55:00,36.58,36.6,36.51,36.51,143026.0,30.5854,30.6021,30.5269,30.5269,143026.0
2018-03-05 10:00:00,36.52,36.56,36.4,36.44,244214.0,30.5352,30.5687,30.4349,30.4683,244214.0
2018-03-05 10:05:00,36.44,36.45,36.25,36.26,477439.0,30.4683,30.4767,30.3095,30.3178,477439.0
2018-03-05 10:10:00,36.26,36.28,36.14,36.19,361893.0,30.3178,30.3345,30.2175,30.2593,361893.0
2018-03-05 10:15:00,36.19,36.29,36.18,36.25,192438.0,30.2593,30.3429,30.2509,30.3095,192438.0
2018-03-05 10:20:00,36.25,36.32,36.22,36.26,194784.0,30.3095,30.368,30.2844,30.3178,194784.0
2018-03-05 10:25:00,36.26,36.33,36.24,36.33,279280.0,30.3178,30.3763,30.3011,30.3763,279280.0
2018-03-05 10:30:00,36.33,36.33,36.27,36.3,560720.0,30.3763,30.3763,30.3262,30.3513,560720.0
2018-03-05 10:35:00,36.31,36.46,36.29,36.46,495930.0,30.3596,30.485,30.3429,30.485,495930.0
2018-03-05 10:40:00,36.45,36.49,36.39,36.44,380967.0,30.4767,30.5101,30.4265,30.4683,380967.0
2018-03-05 10:45:00,36.43,36.44,36.35,36.4,192399.0,30.46,30.4683,30.3931,30.4349,192399.0
2018-03-05 10:50:00,36.4,36.41,36.34,36.37,245216.0,30.4349,30.4432,30.3847,30.4098,245216.0
2018-03-05 10:55:00,36.38,36.49,36.37,36.47,501805.0,30.4182,30.5101,30.4098,30.4934,501805.0
2018-03-05 11:00:00,36.47,36.57,36.45,36.52,228723.0,30.4934,30.577,30.4767,30.5352,228723.0
2018-03-05 11:05:00,36.52,36.55,36.48,36.52,152275.0,30.5352,30.5603,30.5018,30.5352,152275.0
2018-03-05 11:10:00,36.51,36.53,36.46,36.52,191276.0,30.5269,30.5436,30.485,30.5352,191276.0
2018-03-05 11:15:00,36.53,36.58,36.49,36.57,137023.0,30.5436,30.5854,30.5101,30.577,137023.0
2018-03-05 11:20:00,36.58,36.68,36.57,36.68,210189.0,30.5854,30.669,30.577,30.669,210189.0
2018-03-05 11:25:00,36.68,36.69,36.61,36.63,141717.0,30.669,30.6774,30.6105,30.6272,141717.0
2018-03-05 11:30:00,36.63,36.67,36.62,36.64,158375.0,30.6272,30.6606,30.6188,30.6355,158375.0
2018-03-05 11:35:00,36.65,36.77,36.63,36.75,153862.0,30.6439,30.7442,30.6272,30.7275,153862.0
2018-03-05 11:40:00,36.76,36.87,36.75,36.85,188448.0,30.7359,30.8279,30.7275,30.8111,188448.0
2018-03-05 11:45:00,36.85,36.9,36.84,36.9,111692.0,30.8111,30.8529,30.8028,30.8529,111692.0
2018-03-05 11:50:00,36.9,36.97,36.89,36.92,349560.0,30.8529,30.9115,30.8446,30.8697,349560.0
2018-03-05 11:55:00,36.92,36.93,36.88,36.9,274122.0,30.8697,30.878,30.8362,30.8529,274122.0
2018-03-05 12:00:00,36.89,37.03,36.88,37.02,244596.0,30.8446,30.9616,30.8362,30.9533,244596.0
2018-03-05 12:05:00,37.02,37.08,36.96,37.05,284548.0,30.9533,31.0034,30.9031,30.9784,284548.0
2018-03-05 12:10:00,37.06,37.07,36.96,36.97,193361.0,30.9867,30.9951,30.9031,30.9115,193361.0
2018-03-05 12:15:00,36.97,37.03,36.95,37.02,507442.0,30.9115,30.9616,30.8947,30.9533,507442.0
2018-03-05 12:20:00,37.02,37.02,36.97,37.0,202224.0,30.9533,30.9533,30.9115,30.9366,202224.0
2018-03-05 12:25:00,36.99,37.05,36.97,37.05,322568.0,30.9282,30.9784,30.9115,30.9784,322568.0
2018-03-05 12:30:00,37.06,37.11,37.03,37.03,227281.0,30.9867,31.0285,30.9616,30.9616,227281.0
2018-03-05 12:35:00,37.02,37.03,36.94,36.98,178468.0,30.9533,30.9616,30.8864,30.9198,178468.0
2018-03-05 12:40:00,36.98,37.0,36.93,36.96,443711.0,30.9198,30.9366,30.878,30.9031,443711.0
2018-03-05 12:45:00,36.96,36.99,36.91,36.91,342623.0,30.9031,30.9282,30.8613,30.8613,342623.0
2018-03-05 12:50:00,36.91,36.93,36.88,36.91,293721.0,30.8613,30.878,30.8362,30.8613,293721.0
2018-03-05 12:55:00,36.91,36.97,36.88,36.93,263474.0,30.8613,30.9115,30.8362,30.878,263474.0
2018-03-05 13:00:00,36.94,36.96,36.9,36.93,252066.0,30.8864,30.9031,30.8529,30.878,252066.0
2018-03-05 13:05:00,36.93,37.01,36.93,37.0,434607.0,30.878,30.9449,30.878,30.9366,434607.0
2018-03-05 13:10:00,37.0,37.0,36.91,36.93,204512.0,30.9366,30.9366,30.8613,30.878,204512.0
2018-03-05 13:15:00,36.93,36.93,36.8,36.83,497462.0,30.878,30.878,30.7693,30.7944,497462.0
2018-03-05 13:20:00,36.84,36.85,36.8,36.84,315495.0,30.8028,30.8111,30.7693,30.8028,315495.0
2018-03-05 13:25:00,36.83,36.84,36.79,36.82,167188.0,30.7944,30.8028,30.761,30.7861,167188.0
2018-03-05 13:30:00,36.82,36.84,36.73,36.81,186384.0,30.7861,30.8028,30.7108,30.7777,186384.0
2018-03-05 13:35:00,36.82,36.89,36.81,36.88,209897.0,30.7861,30.8446,30.7777,30.8362,209897.0
2018-03-05 13:40:00,36.88,36.91,36.86,36.89,298786.0,30.8362,30.8613,30.8195,30.8446,298786.0
2018-03-05 13:45:00,36.89,36.94,36.85,36.94,166501.0,30.8446,30.8864,30.8111,30.8864,166501.0
2018-03-05 13:50:00,36.94,36.95,36.87,36.9,171911.0,30.8864,30.8947,30.8279,30.8529,171911.0
2018-03-05 13:55:00,36.89,36.91,36.85,36.88,158852.0,30.8446,30.8613,30.8111,30.8362,158852.0
2018-03-05 14:00:00,36.88,36.88,36.79,36.79,110266.0,30.8362,30.8362,30.761,30.761,110266.0
2018-03-05 14:05:00,36.79,36.84,36.76,36.84,197234.0,30.761,30.8028,30.7359,30.8028,197234.0
2018-03-05 14:10:00,36.84,36.84,36.73,36.73,224999.0,30.8028,30.8028,30.7108,30.7108,224999.0
2018-03-05 14:15:00,36.73,36.75,36.68,36.69,230549.0,30.7108,30.7275,30.669,30.6774,230549.0
2018-03-05 14:20:00,36.7,36.71,36.62,36.7,664173.0,30.6857,30.6941,30.6188,30.6857,664173.0
2018-03-05 14:25:00,36.71,36.82,36.71,36.79,293078.0,30.6941,30.7861,30.6941,30.761,293078.0
2018-03-05 14:30:00,36.79,36.8,36.75,36.75,297995.0,30.761,30.7693,30.7275,30.7275,297995.0
2018-03-05 14:35:00,36.76,36.79,36.71,36.78,217078.0,30.7359,30.761,30.6941,30.7526,217078.0
2018-03-05 14:40:00,36.79,36.9,36.76,36.87,217949.0,30.761,30.8529,30.7359,30.8279,217949.0
2018-03-05 14:45:00,36.87,36.88,36.83,36.84,233885.0,30.8279,30.8362,30.7944,30.8028,233885.0
2018-03-05 14:50:00,36.84,36.9,36.84,36.9,187409.0,30.8028,30.8529,30.8028,30.8529,187409.0
2018-03-05 14:55:00,36.89,36.93,36.88,36.91,274874.0,30.8446,30.878,30.8362,30.8613,274874.0
2018-03-05 15:00:00,36.92,36.97,36.92,36.96,344482.0,30.8697,30.9115,30.8697,30.9031,344482.0
2018-03-05 15:05:00,36.96,37.01,36.9,36.92,519376.0,30.9031,30.9449,30.8529,30.8697,519376.0
2018-03-05 15:10:00,36.92,36.93,36.88,36.89,136877.0,30.8697,30.878,30.8362,30.8446,136877.0
2018-03-05 15:15:00,36.88,36.92,36.87,36.91,319651.0,30.8362,30.8697,30.8279,30.8613,319651.0
2018-03-05 15:20:00,36.92,37.0,36.91,36.99,312460.0,30.8697,30.9366,30.8613,30.9282,312460.0
2018-03-05 15:25:00,36.98,36.99,36.94,36.96,399000.0,30.9198,30.9282,30.8864,30.9031,399000.0
2018-03-05 15:30:00,36.97,37.0,36.93,37.0,356774.0,30.9115,30.9366,30.878,30.9366,356774.0
2018-03-05 15:35:00,37.0,37.0,36.95,36.98,470236.0,30.9366,30.9366,30.8947,30.9198,470236.0
2018-03-05 15:40:00,36.97,37.01,36.93,36.95,527866.0,30.9115,30.9449,30.878,30.8947,527866.0
2018-03-05 15:45:00,36.95,36.96,36.88,36.89,557840.0,30.8947,30.9031,30.8362,30.8446,557840.0
2018-03-05 15:50:00,36.86,36.87,36.83,36.85,615363.0,30.8195,30.8279,30.7944,30.8111,615363.0
2018-03-05 15:55:00,36.85,36.88,36.77,36.79,1354042.0,30.8111,30.8362,30.7442,30.761,1354042.0
2018-03-06 09:30:00,37.08,37.09,36.95,37.07,694908.0,31.0034,31.0118,30.8947,30.9951,694908.0
2018-03-06 09:35:00,37.08,37.08,36.92,36.93,397866.0,31.0034,31.0034,30.8697,30.878,397866.0
2018-03-06 09:40:00,36.92,36.94,36.78,36.79,285454.0,30.8697,30.8864,30.7526,30.761,285454.0
2018-03-06 09:45:00,36.8,36.82,36.75,36.76,217712.0,30.7693,30.7861,30.7275,30.7359,217712.0
2018-03-06 09:50:00,36.77,36.82,36.76,36.81,249198.0,30.7442,30.7861,30.7359,30.7777,249198.0
2018-03-06 09:55:00,36.8,36.93,36.8,36.85,419056.0,30.7693,30.878,30.7693,30.8111,419056.0
2018-03-06 10:00:00,36.84,36.85,36.75,36.78,247341.0,30.8028,30.8111,30.7275,30.7526,247341.0
2018-03-06 10:05:00,36.77,36.82,36.66,36.67,190449.0,30.7442,30.7861,30.6523,30.6606,190449.0
2018-03-06 10:10:00,36.68,36.74,36.64,36.72,166122.0,30.669,30.7192,30.6355,30.7024,166122.0
2018-03-06 10:15:00,36.73,36.77,36.71,36.76,236082.0,30.7108,30.7442,30.6941,30.7359,236082.0
2018-03-06 10:20:00,36.77,36.83,36.71,36.8,208363.0,30.7442,30.7944,30.6941,30.7693,208363.0
2018-03-06 10:25:00,36.8,36.84,36.76,36.82,146990.0,30.7693,30.8028,30.7359,30.7861,146990.0
2018-03-06 10:30:00,36.83,36.94,36.82,36.91,106163.0,30.7944,30.8864,30.7861,30.8613,106163.0
2018-03-06 10:35:00,36.92,36.95,36.85,36.88,236344.0,30.8697,30.8947,30.8111,30.8362,236344.0
2018-03-06 10:40:00,36.87,36.88,36.82,36.85,234412.0,30.8279,30.8362,30.7861,30.8111,234412.0
2018-03-06 10:45:00,36.85,36.86,36.74,36.75,132800.0,30.8111,30.8195,30.7192,30.7275,132800.0
2018-03-06 10:50:00,36.75,36.78,36.69,36.71,116413.0,30.7275,30.7526,30.6774,30.6941,116413.0
2018-03-06 10:55:00,36.71,36.74,36.62,36.65,108025.0,30.6941,30.7192,30.6188,30.6439,108025.0
2018-03-06 11:00:00,36.65,36.74,36.63,36.71,191803.0,30.6439,30.7192,30.6272,30.6941,191803.0
2018-03-06 11:05:00,36.72,36.77,36.69,36.74,123790.0,30.7024,30.7442,30.6774,30.7192,123790.0
2018-03-06 11:10:00,36.74,36.79,36.73,36.74,182699.0,30.7192,30.761,30.7108,30.7192,182699.0
2018-03-06 11:15:00,36.74,36.75,36.66,36.72,149075.0,30.7192,30.7275,30.6523,30.7024,149075.0
2018-03-06 11:20:00,36.71,36.72,36.6,36.61,189992.0,30.6941,30.7024,30.6021,30.6105,189992.0
2018-03-06 11:25:00,36.61,36.63,36.56,36.58,200933.0,30.6105,30.6272,30.5687,30.5854,200933.0
2018-03-06 11:30:00,36.58,36.61,36.47,36.49,215504.0,30.5854,30.6105,30.4934,30.5101,215504.0
2018-03-06 11:35:00,36.48,36.51,36.42,36.42,234978.0,30.5018,30.5269,30.4516,30.4516,234978.0
2018-03-06 11:40:00,36.42,36.51,36.38,36.51,182199.0,30.4516,30.5269,30.4182,30.5269,182199.0
2018-03-06 11:45:00,36.51,36.62,36.5,36.61,116318.0,30.5269,30.6188,30.5185,30.6105,116318.0
2018-03-06 11:50:00,36.62,36.67,36.59,36.64,139002.0,30.6188,30.6606,30.5937,30.6355,139002.0
2018-03-06 11:55:00,36.63,36.69,36.6,36.69,138693.0,30.6272,30.6774,30.6021,30.6774,138693.0
2018-03-06 12:00:00,36.69,36.76,36.68,36.73,104016.0,30.6774,30.7359,30.669,30.7108,104016.0
2018-03-06 12:05:00,36.74,36.74,36.7,36.73,113299.0,30.7192,30.7192,30.6857,30.7108,113299.0
2018-03-06 12:10:00,36.73,36.76,36.72,36.73,109491.0,30.7108,30.7359,30.7024,30.7108,109491.0
2018-03-06 12:15:00,36.73,36.76,36.71,36.73,176566.0,30.7108,30.7359,30.6941,30.7108,176566.0
2018-03-06 12:20:00,36.73,36.76,36.69,36.73,134041.0,30.7108,30.7359,30.6774,30.7108,134041.0
2018-03-06 12:25:00,36.73,36.75,36.69,36.71,76356.0,30.7108,30.7275,30.6774,30.6941,76356.0
2018-03-06 12:30:00,36.72,36.76,36.71,36.75,138838.0,30.7024,30.7359,30.6941,30.7275,138838.0
2018-03-06 12:35:00,36.75,36.78,36.73,36.77,110663.0,30.7275,30.7526,30.7108,30.7442,110663.0
2018-03-06 12:40:00,36.77,36.81,36.75,36.8,145408.0,30.7442,30.7777,30.7275,30.7693,145408.0
2018-03-06 12:45:00,36.81,36.86,36.8,36.84,81273.0,30.7777,30.8195,30.7693,30.8028,81273.0
2018-03-06 12:50:00,36.84,36.87,36.81,36.82,97929.0,30.8028,30.8279,30.7777,30.7861,97929.0
2018-03-06 12:55:00,36.82,36.89,36.81,36.87,142021.0,30.7861,30.8446,30.7777,30.8279,142021.0
2018-03-06 13:00:00,36.88,36.89,36.82,36.82,122692.0,30.8362,30.8446,30.7861,30.7861,122692.0
2018-03-06 13:05:00,36.82,36.87,36.82,36.82,117367.0,30.7861,30.8279,30.7861,30.7861,117367.0
2018-03-06 13:10:00,36.83,36.86,36.8,36.8,139824.0,30.7944,30.8195,30.7693,30.7693,139824.0
2018-03-06 13:15:00,36.8,36.82,36.74,36.75,150735.0,30.7693,30.7861,30.7192,30.7275,150735.0
2018-03-06 13:20:00,36.75,36.76,36.72,36.72,122580.0,30.7275,30.7359,30.7024,30.7024,122580.0
2018-03-06 13:25:00,36.73,36.74,36.68,36.68,141640.0,30.7108,30.7192,30.669,30.669,141640.0
2018-03-06 13:30:00,36.68,36.71,36.61,36.64,255843.0,30.669,30.6941,30.6105,30.6355,255843.0
2018-03-06 13:35:00,36.64,36.66,36.62,36.64,84602.0,30.6355,30.6523,30.6188,30.6355,84602.0
2018-03-06 13:40:00,36.64,36.66,36.61,36.62,117071.0,30.6355,30.6523,30.6105,30.6188,117071.0
2018-03-06 13:45:00,36.62,36.71,36.61,36.69,292272.0,30.6188,30.6941,30.6105,30.6774,292272.0
2018-03-06 13:50:00,36.69,36.78,36.68,36.77,138243.0,30.6774,30.7526,30.669,30.7442,138243.0
2018-03-06 13:55:00,36.77,36.77,36.69,36.73,301058.0,30.7442,30.7442,30.6774,30.7108,301058.0
2018-03-06 14:00:00,36.73,36.76,36.72,36.75,109078.0,30.7108,30.7359,30.7024,30.7275,109078.0
2018-03-06 14:05:00,36.75,36.77,36.7,36.77,173819.0,30.7275,30.7442,30.6857,30.7442,173819.0
2018-03-06 14:10:00,36.77,36.82,36.75,36.8,130613.0,30.7442,30.7861,30.7275,30.7693,130613.0
2018-03-06 14:15:00,36.8,36.81,36.75,36.79,125250.0,30.7693,30.7777,30.7275,30.761,125250.0
2018-03-06 14:20:00,36.79,36.85,36.76,36.82,324129.0,30.761,30.8111,30.7359,30.7861,324129.0
2018-03-06 14:25:00,36.82,36.82,36.77,36.79,173344.0,30.7861,30.7861,30.7442,30.761,173344.0
2018-03-06 14:30:00,36.79,36.88,36.79,36.83,151072.0,30.761,30.8362,30.761,30.7944,151072.0
2018-03-06 14:35:00,36.83,36.89,36.82,36.84,259351.0,30.7944,30.8446,30.7861,30.8028,259351.0
2018-03-06 14:40:00,36.84,36.85,36.8,36.84,225967.0,30.8028,30.8111,30.7693,30.8028,225967.0
2018-03-06 14:45:00,36.84,36.87,36.82,36.86,210985.0,30.8028,30.8279,30.7861,30.8195,210985.0
2018-03-06 14:50:00,36.86,36.9,36.82,36.84,314889.0,30.8195,30.8529,30.7861,30.8028,314889.0
2018-03-06 14:55:00,36.83,36.84,36.77,36.77,92767.0,30.7944,30.8028,30.7442,30.7442,92767.0
2018-03-06 15:00:00,36.77,36.78,36.76,36.77,210054.0,30.7442,30.7526,30.7359,30.7442,210054.0
2018-03-06 15:05:00,36.77,36.77,36.76,36.77,108497.0,30.7442,30.7442,30.7359,30.7442,108497.0
2018-03-06 15:10:00,36.77,36.78,36.75,36.76,137690.0,30.7442,30.7526,30.7275,30.7359,137690.0
2018-03-06 15:15:00,36.76,36.76,36.71,36.74,231129.0,30.7359,30.7359,30.6941,30.7192,231129.0
2018-03-06 15:20:00,36.74,36.77,36.74,36.76,126105.0,30.7192,30.7442,30.7192,30.7359,126105.0
2018-03-06 15:25:00,36.77,36.8,36.75,36.79,187209.0,30.7442,30.7693,30.7275,30.761,187209.0
2018-03-06 15:30:00,36.78,36.81,36.75,36.8,300187.0,30.7526,30.7777,30.7275,30.7693,300187.0
2018-03-06 15:35:00,36.81,36.81,36.77,36.78,153338.0,30.7777,30.7777,30.7442,30.7526,153338.0
2018-03-06 15:40:00,36.78,36.81,36.77,36.79,162123.0,30.7526,30.7777,30.7442,30.761,162123.0
2018-03-06 15:45:00,36.8,36.8,36.75,36.8,282085.0,30.7693,30.7693,30.7275,30.7693,282085.0
2018-03-06 15:50:00,36.8,36.85,36.79,36.81,413049.0,30.7693,30.8111,30.761,30.7777,413049.0
2018-03-06 15:55:00,36.8,36.88,36.78,36.86,707469.0,30.7693,30.8362,30.7526,30.8195,707469.0
2018-03-07 09:30:00,36.82,36.82,36.63,36.65,534094.0,30.7861,30.7861,30.6272,30.6439,534094.0
2018-03-07 09:35:00,36.65,36.66,36.43,36.51,343962.0,30.6439,30.6523,30.46,30.5269,343962.0
2018-03-07 09:40:00,36.5,36.64,36.46,36.64,246230.0,30.5185,30.6355,30.485,30.6355,246230.0
2018-03-07 09:45:00,36.65,36.68,36.54,36.55,193471.0,30.6439,30.669,30.5519,30.5603,193471.0
2018-03-07 09:50:00,36.54,36.64,36.53,36.61,179824.0,30.5519,30.6355,30.5436,30.6105,179824.0
2018-03-07 09:55:00,36.6,36.61,36.51,36.54,402568.0,30.6021,30.6105,30.5269,30.5519,402568.0
2018-03-07 10:00:00,36.54,36.56,36.49,36.53,317047.0,30.5519,30.5687,30.5101,30.5436,317047.0
2018-03-07 10:05:00,36.53,36.54,36.47,36.48,191730.0,30.5436,30.5519,30.4934,30.5018,191730.0
2018-03-07 10:10:00,36.47,36.58,36.47,36.53,255510.0,30.4934,30.5854,30.4934,30.5436,255510.0
2018-03-07 10:15:00,36.54,36.54,36.46,36.51,167988.0,30.5519,30.5519,30.485,30.5269,167988.0
2018-03-07 10:20:00,36.5,36.61,36.5,36.56,237472.0,30.5185,30.6105,30.5185,30.5687,237472.0
2018-03-07 10:25:00,36.55,36.58,36.53,36.56,160311.0,30.5603,30.5854,30.5436,30.5687,160311.0
2018-03-07 10:30:00,36.56,36.62,36.5,36.62,186368.0,30.5687,30.6188,30.5185,30.6188,186368.0
2018-03-07 10:35:00,36.62,36.67,36.59,36.59,120768.0,30.6188,30.6606,30.5937,30.5937,120768.0
2018-03-07 10:40:00,36.6,36.61,36.54,36.59,193697.0,30.6021,30.6105,30.5519,30.5937,193697.0
2018-03-07 10:45:00,36.6,36.61,36.56,36.61,119737.0,30.6021,30.6105,30.5687,30.6105,119737.0
2018-03-07 10:50:00,36.61,36.65,36.58,36.61,151800.0,30.6105,30.6439,30.5854,30.6105,151800.0
2018-03-07 10:55:00,36.61,36.69,36.61,36.66,183664.0,30.6105,30.6774,30.6105,30.6523,183664.0
2018-03-07 11:00:00,36.66,36.67,36.6,36.61,103546.0,30.6523,30.6606,30.6021,30.6105,103546.0
2018-03-07 11:05:00,36.62,36.65,36.61,36.63,115259.0,30.6188,30.6439,30.6105,30.6272,115259.0
2018-03-07 11:10:00,36.63,36.63,36.54,36.54,169544.0,30.6272,30.6272,30.5519,30.5519,169544.0
2018-03-07 11:15:00,36.54,36.58,36.51,36.52,167400.0,30.5519,30.5854,30.5269,30.5352,167400.0
2018-03-07 11:20:00,36.51,36.63,36.49,36.61,214436.0,30.5269,30.6272,30.5101,30.6105,214436.0
2018-03-07 11:25:00,36.61,36.61,36.56,36.59,54673.0,30.6105,30.6105,30.5687,30.5937,54673.0
2018-03-07 11:30:00,36.59,36.6,36.49,36.5,250449.0,30.5937,30.6021,30.5101,30.5185,250449.0
2018-03-07 11:35:00,36.51,36.53,36.48,36.52,281778.0,30.5269,30.5436,30.5018,30.5352,281778.0
2018-03-07 11:40:00,36.53,36.58,36.5,36.52,201400.0,30.5436,30.5854,30.5185,30.5352,201400.0
2018-03-07 11:45:00,36.52,36.53,36.4,36.41,497700.0,30.5352,30.5436,30.4349,30.4432,497700.0
2018-03-07 11:50:00,36.41,36.41,36.3,36.31,269557.0,30.4432,30.4432,30.3513,30.3596,269557.0
2018-03-07 11:55:00,36.3,36.38,36.27,36.27,307087.0,30.3513,30.4182,30.3262,30.3262,307087.0
2018-03-07 12:00:00,36.28,36.29,36.16,36.2,322611.0,30.3345,30.3429,30.2342,30.2677,322611.0
2018-03-07 12:05:00,36.2,36.25,36.08,36.09,318689.0,30.2677,30.3095,30.1673,30.1757,318689.0
2018-03-07 12:10:00,36.09,36.11,36.03,36.1,502631.0,30.1757,30.1924,30.1255,30.184,502631.0
2018-03-07 12:15:00,36.1,36.13,36.06,36.08,210598.0,30.184,30.2091,30.1506,30.1673,210598.0
2018-03-07 12:20:00,36.08,36.15,36.05,36.12,223553.0,30.1673,30.2258,30.1422,30.2008,223553.0
2018-03-07 12:25:00,36.11,36.22,36.1,36.17,281840.0,30.1924,30.2844,30.184,30.2426,281840.0
2018-03-07 12:30:00,36.16,36.22,36.14,36.21,178970.0,30.2342,30.2844,30.2175,30.276,178970.0
2018-03-07 12:35:00,36.21,36.26,36.16,36.17,192495.0,30.276,30.3178,30.2342,30.2426,192495.0
2018-03-07 12:40:00,36.17,36.18,36.13,36.16,133107.0,30.2426,30.2509,30.2091,30.2342,133107.0
2018-03-07 12:45:00,36.16,36.32,36.15,36.29,211940.0,30.2342,30.368,30.2258,30.3429,211940.0
2018-03-07 12:50:00,36.29,36.33,36.24,36.26,121896.0,30.3429,30.3763,30.3011,30.3178,121896.0
2018-03-07 12:55:00,36.26,36.33,36.24,36.25,177243.0,30.3178,30.3763,30.3011,30.3095,177243.0
2018-03-07 13:00:00,36.25,36.25,36.15,36.16,164042.0,30.3095,30.3095,30.2258,30.2342,164042.0
2018-03-07 13:05:00,36.15,36.16,36.11,36.12,268075.0,30.2258,30.2342,30.1924,30.2008,268075.0
2018-03-07 13:10:00,36.12,36.19,36.11,36.16,122881.0,30.2008,30.2593,30.1924,30.2342,122881.0
2018-03-07 13:15:00,36.16,36.17,36.1,36.15,211208.0,30.2342,30.2426,30.184,30.2258,211208.0
2018-03-07 13:20:00,36.15,36.17,36.04,36.05,332046.0,30.2258,30.2426,30.1339,30.1422,332046.0
2018-03-07 13:25:00,36.05,36.2,36.04,36.19,848215.0,30.1422,30.2677,30.1339,30.2593,848215.0
2018-03-07 13:30:00,36.18,36.21,36.17,36.19,288006.0,30.2509,30.276,30.2426,30.2593,288006.0
2018-03-07 13:35:00,36.2,36.23,36.17,36.2,376410.0,30.2677,30.2927,30.2426,30.2677,376410.0
2018-03-07 13:40:00,36.2,36.27,36.19,36.2,222286.0,30.2677,30.3262,30.2593,30.2677,222286.0
2018-03-07 13:45:00,36.2,36.22,36.14,36.2,257243.0,30.2677,30.2844,30.2175,30.2677,257243.0
2018-03-07 13:50:00,36.2,36.25,36.18,36.25,176330.0,30.2677,30.3095,30.2509,30.3095,176330.0
2018-03-07 13:55:00,36.25,36.29,36.19,36.29,267023.0,30.3095,30.3429,30.2593,30.3429,267023.0
2018-03-07 14:00:00,36.29,36.29,36.21,36.25,125781.0,30.3429,30.3429,30.276,30.3095,125781.0
2018-03-07 14:05:00,36.26,36.26,36.2,36.2,88880.0,30.3178,30.3178,30.2677,30.2677,88880.0
2018-03-07 14:10:00,36.21,36.33,36.2,36.33,167158.0,30.276,30.3763,30.2677,30.3763,167158.0
2018-03-07 14:15:00,36.33,36.33,36.24,36.26,162410.0,30.3763,30.3763,30.3011,30.3178,162410.0
2018-03-07 14:20:00,36.25,36.26,36.18,36.19,164000.0,30.3095,30.3178,30.2509,30.2593,164000.0
2018-03-07 14:25:00,36.2,36.28,36.17,36.26,334546.0,30.2677,30.3345,30.2426,30.3178,334546.0
2018-03-07 14:30:00,36.25,36.34,36.23,36.34,286146.0,30.3095,30.3847,30.2927,30.3847,286146.0
2018-03-07 14:35:00,36.33,36.37,36.32,36.34,194099.0,30.3763,30.4098,30.368,30.3847,194099.0
2018-03-07 14:40:00,36.34,36.38,36.32,36.34,90937.0,30.3847,30.4182,30.368,30.3847,90937.0
2018-03-07 14:45:00,36.33,36.33,36.26,36.29,169826.0,30.3763,30.3763,30.3178,30.3429,169826.0
2018-03-07 14:50:00,36.29,36.32,36.25,36.27,194624.0,30.3429,30.368,30.3095,30.3262,194624.0
2018-03-07 14:55:00,36.26,36.31,36.18,36.21,399225.0,30.3178,30.3596,30.2509,30.276,399225.0
2018-03-07 15:00:00,36.21,36.23,36.19,36.2,219904.0,30.276,30.2927,30.2593,30.2677,219904.0
2018-03-07 15:05:00,36.21,36.26,36.19,36.24,360138.0,30.276,30.3178,30.2593,30.3011,360138.0
2018-03-07 15:10:00,36.25,36.25,36.22,36.23,226876.0,30.3095,30.3095,30.2844,30.2927,226876.0
2018-03-07 15:15:00,36.23,36.25,36.21,36.23,219808.0,30.2927,30.3095,30.276,30.2927,219808.0
2018-03-07 15:20:00,36.23,36.23,36.15,36.19,204559.0,30.2927,30.2927,30.2258,30.2593,204559.0
2018-03-07 15:25:00,36.19,36.21,36.17,36.18,395012.0,30.2593,30.276,30.2426,30.2509,395012.0
2018-03-07 15:30:00,36.18,36.26,36.17,36.22,213415.0,30.2509,30.3178,30.2426,30.2844,213415.0
2018-03-07 15:35:00,36.22,36.23,36.19,36.21,403018.0,30.2844,30.2927,30.2593,30.276,403018.0
2018-03-07 15:40:00,36.2,36.25,36.2,36.25,316519.0,30.2677,30.3095,30.2677,30.3095,316519.0
2018-03-07 15:45:00,36.24,36.27,36.19,36.19,442783.0,30.3011,30.3262,30.2593,30.2593,442783.0
2018-03-07 15:50:00,36.19,36.2,36.13,36.13,648687.0,30.2593,30.2677,30.2091,30.2091,648687.0
2018-03-07 15:55:00,36.13,36.16,36.05,36.13,1479805.0,30.2091,30.2342,30.1422,30.2091,1479805.0
2018-03-08 09:30:00,36.37,36.41,36.11,36.14,634530.0,30.4098,30.4432,30.1924,30.2175,634530.0
2018-03-08 09:35:00,36.14,36.25,36.14,36.25,385974.0,30.2175,30.3095,30.2175,30.3095,385974.0
2018-03-08 09:40:00,36.24,36.36,36.24,36.34,378222.0,30.3011,30.4014,30.3011,30.3847,378222.0
2018-03-08 09:45:00,36.35,36.38,36.21,36.23,264275.0,30.3931,30.4182,30.276,30.2927,264275.0
2018-03-08 09:50:00,36.23,36.36,36.22,36.35,282687.0,30.2927,30.4014,30.2844,30.3931,282687.0
2018-03-08 09:55:00,36.35,36.35,36.3,36.3,203407.0,30.3931,30.3931,30.3513,30.3513,203407.0
2018-03-08 10:00:00,36.3,36.32,36.21,36.24,236519.0,30.3513,30.368,30.276,30.3011,236519.0
2018-03-08 10:05:00,36.23,36.25,36.15,36.23,309778.0,30.2927,30.3095,30.2258,30.2927,309778.0
2018-03-08 10:10:00,36.22,36.41,36.22,36.39,349553.0,30.2844,30.4432,30.2844,30.4265,349553.0
2018-03-08 10:15:00,36.4,36.45,36.37,36.45,232711.0,30.4349,30.4767,30.4098,30.4767,232711.0
2018-03-08 10:20:00,36.45,36.56,36.44,36.55,219812.0,30.4767,30.5687,30.4683,30.5603,219812.0
2018-03-08 10:25:00,36.55,36.62,36.53,36.57,296366.0,30.5603,30.6188,30.5436,30.577,296366.0
2018-03-08 10:30:00,36.57,36.63,36.57,36.6,248716.0,30.577,30.6272,30.577,30.6021,248716.0
2018-03-08 10:35:00,36.6,36.61,36.54,36.55,203750.0,30.6021,30.6105,30.5519,30.5603,203750.0
2018-03-08 10:40:00,36.55,36.6,36.55,36.59,287101.0,30.5603,30.6021,30.5603,30.5937,287101.0
2018-03-08 10:45:00,36.6,36.65,36.59,36.61,252858.0,30.6021,30.6439,30.5937,30.6105,252858.0
2018-03-08 10:50:00,36.61,36.67,36.6,36.65,208648.0,30.6105,30.6606,30.6021,30.6439,208648.0
2018-03-08 10:55:00,36.65,36.68,36.6,36.61,136308.0,30.6439,30.669,30.6021,30.6105,136308.0
2018-03-08 11:00:00,36.61,36.65,36.57,36.65,262509.0,30.6105,30.6439,30.577,30.6439,262509.0
2018-03-08 11:05:00,36.65,36.7,36.64,36.68,137270.0,30.6439,30.6857,30.6355,30.669,137270.0
2018-03-08 11:10:00,36.68,36.7,36.63,36.65,226056.0,30.669,30.6857,30.6272,30.6439,226056.0
2018-03-08 11:15:00,36.65,36.74,36.64,36.71,193471.0,30.6439,30.7192,30.6355,30.6941,193471.0
2018-03-08 11:20:00,36.71,36.75,36.69,36.73,181514.0,30.6941,30.7275,30.6774,30.7108,181514.0
2018-03-08 11:25:00,36.73,36.74,36.69,36.7,171517.0,30.7108,30.7192,30.6774,30.6857,171517.0
2018-03-08 11:30:00,36.71,36.72,36.66,36.7,151107.0,30.6941,30.7024,30.6523,30.6857,151107.0
2018-03-08 11:35:00,36.7,36.71,36.68,36.7,200384.0,30.6857,30.6941,30.669,30.6857,200384.0
2018-03-08 11:40:00,36.7,36.72,36.59,36.59,507995.0,30.6857,30.7024,30.5937,30.5937,507995.0
2018-03-08 11:45:00,36.61,36.65,36.59,36.65,351329.0,30.6105,30.6439,30.5937,30.6439,351329.0
2018-03-08 11:50:00,36.64,36.66,36.62,36.64,153535.0,30.6355,30.6523,30.6188,30.6355,153535.0
2018-03-08 11:55:00,36.65,36.66,36.59,36.6,245699.0,30.6439,30.6523,30.5937,30.6021,245699.0
2018-03-08 12:00:00,36.61,36.66,36.59,36.65,518610.0,30.6105,30.6523,30.5937,30.6439,518610.0
2018-03-08 12:05:00,36.66,36.69,36.64,36.68,231127.0,30.6523,30.6774,30.6355,30.669,231127.0
2018-03-08 12:10:00,36.67,36.69,36.63,36.66,205759.0,30.6606,30.6774,30.6272,30.6523,205759.0
2018-03-08 12:15:00,36.67,36.7,36.66,36.7,111784.0,30.6606,30.6857,30.6523,30.6857,111784.0
2018-03-08 12:20:00,36.69,36.71,36.64,36.64,126209.0,30.6774,30.6941,30.6355,30.6355,126209.0
2018-03-08 12:25:00,36.64,36.68,36.62,36.63,193921.0,30.6355,30.669,30.6188,30.6272,193921.0
2018-03-08 12:30:00,36.63,36.63,36.54,36.54,249752.0,30.6272,30.6272,30.5519,30.5519,249752.0
2018-03-08 12:35:00,36.54,36.61,36.54,36.6,106002.0,30.5519,30.6105,30.5519,30.6021,106002.0
2018-03-08 12:40:00,36.61,36.61,36.58,36.6,103361.0,30.6105,30.6105,30.5854,30.6021,103361.0
2018-03-08 12:45:00,36.59,36.63,36.59,36.61,122928.0,30.5937,30.6272,30.5937,30.6105,122928.0
2018-03-08 12:50:00,36.61,36.62,36.56,36.59,126225.0,30.6105,30.6188,30.5687,30.5937,126225.0
2018-03-08 12:55:00,36.59,36.61,36.58,36.61,129455.0,30.5937,30.6105,30.5854,30.6105,129455.0
2018-03-08 13:00:00,36.61,36.71,36.58,36.7,196630.0,30.6105,30.6941,30.5854,30.6857,196630.0
2018-03-08 13:05:00,36.7,36.75,36.7,36.75,92733.0,30.6857,30.7275,30.6857,30.7275,92733.0
2018-03-08 13:10:00,36.75,36.75,36.72,36.75,107411.0,30.7275,30.7275,30.7024,30.7275,107411.0
2018-03-08 13:15:00,36.75,36.76,36.71,36.71,173083.0,30.7275,30.7359,30.6941,30.6941,173083.0
2018-03-08 13:20:00,36.72,36.75,36.71,36.73,114028.0,30.7024,30.7275,30.6941,30.7108,114028.0
2018-03-08 13:25:00,36.73,36.73,36.64,36.69,143682.0,30.7108,30.7108,30.6355,30.6774,143682.0
2018-03-08 13:30:00,36.68,36.72,36.67,36.72,172611.0,30.669,30.7024,30.6606,30.7024,172611.0
2018-03-08 13:35:00,36.72,36.8,36.72,36.79,224601.0,30.7024,30.7693,30.7024,30.761,224601.0
2018-03-08 13:40:00,36.78,36.8,36.71,36.72,185361.0,30.7526,30.7693,30.6941,30.7024,185361.0
2018-03-08 13:45:00,36.71,36.75,36.7,36.73,122189.0,30.6941,30.7275,30.6857,30.7108,122189.0
2018-03-08 13:50:00,36.74,36.77,36.71,36.73,155872.0,30.7192,30.7442,30.6941,30.7108,155872.0
2018-03-08 13:55:00,36.74,36.74,36.72,36.73,102738.0,30.7192,30.7192,30.7024,30.7108,102738.0
2018-03-08 14:00:00,36.73,36.75,36.66,36.68,170303.0,30.7108,30.7275,30.6523,30.669,170303.0
2018-03-08 14:05:00,36.69,36.7,36.67,36.69,124692.0,30.6774,30.6857,30.6606,30.6774,124692.0
2018-03-08 14:10:00,36.7,36.71,36.67,36.7,130451.0,30.6857,30.6941,30.6606,30.6857,130451.0
2018-03-08 14:15:00,36.7,36.75,36.7,36.74,208621.0,30.6857,30.7275,30.6857,30.7192,208621.0
2018-03-08 14:20:00,36.75,36.81,36.74,36.78,331233.0,30.7275,30.7777,30.7192,30.7526,331233.0
2018-03-08 14:25:00,36.78,36.8,36.75,36.8,137708.0,30.7526,30.7693,30.7275,30.7693,137708.0
2018-03-08 14:30:00,36.8,36.8,36.74,36.79,169716.0,30.7693,30.7693,30.7192,30.761,169716.0
2018-03-08 14:35:00,36.79,36.8,36.78,36.8,178924.0,30.761,30.7693,30.7526,30.7693,178924.0
2018-03-08 14:40:00,36.8,36.84,36.79,36.81,172146.0,30.7693,30.8028,30.761,30.7777,172146.0
2018-03-08 14:45:00,36.82,36.85,36.81,36.85,210768.0,30.7861,30.8111,30.7777,30.8111,210768.0
2018-03-08 14:50:00,36.85,36.88,36.84,36.87,153095.0,30.8111,30.8362,30.8028,30.8279,153095.0
2018-03-08 14:55:00,36.87,36.96,36.86,36.94,221138.0,30.8279,30.9031,30.8195,30.8864,221138.0
2018-03-08 15:00:00,36.94,37.0,36.94,36.97,183148.0,30.8864,30.9366,30.8864,30.9115,183148.0
2018-03-08 15:05:00,36.98,37.01,36.96,36.96,209704.0,30.9198,30.9449,30.9031,30.9031,209704.0
2018-03-08 15:10:00,36.97,36.99,36.93,36.94,216903.0,30.9115,30.9282,30.878,30.8864,216903.0
2018-03-08 15:15:00,36.94,36.97,36.91,36.95,393814.0,30.8864,30.9115,30.8613,30.8947,393814.0
2018-03-08 15:20:00,36.95,36.95,36.9,36.91,270943.0,30.8947,30.8947,30.8529,30.8613,270943.0
2018-03-08 15:25:00,36.91,36.96,36.9,36.94,228782.0,30.8613,30.9031,30.8529,30.8864,228782.0
2018-03-08 15:30:00,36.94,36.94,36.86,36.91,266913.0,30.8864,30.8864,30.8195,30.8613,266913.0
2018-03-08 15:35:00,36.91,36.92,36.86,36.87,265751.0,30.8613,30.8697,30.8195,30.8279,265751.0
2018-03-08 15:40:00,36.88,36.88,36.8,36.83,321679.0,30.8362,30.8362,30.7693,30.7944,321679.0
2018-03-08 15:45:00,36.83,36.84,36.78,36.83,350297.0,30.7944,30.8028,30.7526,30.7944,350297.0
2018-03-08 15:50:00,36.83,36.87,36.79,36.83,452474.0,30.7944,30.8279,30.761,30.7944,452474.0
2018-03-08 15:55:00,36.83,36.9,36.8,36.89,1041403.0,30.7944,30.8529,30.7693,30.8446,1041403.0
2018-03-09 09:30:00,37.0,37.11,36.9,36.9,400571.0,30.9366,31.0285,30.8529,30.8529,400571.0
2018-03-09 09:35:00,36.91,36.95,36.73,36.8,232265.0,30.8613,30.8947,30.7108,30.7693,232265.0
2018-03-09 09:40:00,36.8,36.85,36.76,36.81,222939.0,30.7693,30.8111,30.7359,30.7777,222939.0
2018-03-09 09:45:00,36.82,36.83,36.69,36.7,206195.0,30.7861,30.7944,30.6774,30.6857,206195.0
2018-03-09 09:50:00,36.71,36.79,36.7,36.78,148002.0,30.6941,30.761,30.6857,30.7526,148002.0
2018-03-09 09:55:00,36.79,36.89,36.79,36.88,239739.0,30.761,30.8446,30.761,30.8362,239739.0
2018-03-09 10:00:00,36.87,36.88,36.72,36.76,152936.0,30.8279,30.8362,30.7024,30.7359,152936.0
2018-03-09 10:05:00,36.76,36.76,36.64,36.66,200152.0,30.7359,30.7359,30.6355,30.6523,200152.0
2018-03-09 10:10:00,36.65,36.75,36.64,36.73,153980.0,30.6439,30.7275,30.6355,30.7108,153980.0
2018-03-09 10:15:00,36.73,36.8,36.72,36.74,146199.0,30.7108,30.7693,30.7024,30.7192,146199.0
2018-03-09 10:20:00,36.74,36.75,36.69,36.7,167313.0,30.7192,30.7275,30.6774,30.6857,167313.0
2018-03-09 10:25:00,36.69,36.71,36.68,36.7,163499.0,30.6774,30.6941,30.669,30.6857,163499.0
2018-03-09 10:30:00,36.7,36.73,36.67,36.71,200234.0,30.6857,30.7108,30.6606,30.6941,200234.0
2018-03-09 10:35:00,36.72,36.85,36.72,36.83,153934.0,30.7024,30.8111,30.7024,30.7944,153934.0
2018-03-09 10:40:00,36.83,36.86,36.75,36.77,238350.0,30.7944,30.8195,30.7275,30.7442,238350.0
2018-03-09 10:45:00,36.76,36.85,36.76,36.79,238621.0,30.7359,30.8111,30.7359,30.761,238621.0
2018-03-09 10:50:00,36.79,36.81,36.71,36.76,186017.0,30.761,30.7777,30.6941,30.7359,186017.0
2018-03-09 10:55:00,36.76,36.77,36.69,36.71,157633.0,30.7359,30.7442,30.6774,30.6941,157633.0
2018-03-09 11:00:00,36.72,36.72,36.69,36.69,96049.0,30.7024,30.7024,30.6774,30.6774,96049.0
2018-03-09 11:05:00,36.69,36.75,36.68,36.73,174729.0,30.6774,30.7275,30.669,30.7108,174729.0
2018-03-09 11:10:00,36.73,36.74,36.65,36.7,135135.0,30.7108,30.7192,30.6439,30.6857,135135.0
2018-03-09 11:15:00,36.7,36.71,36.65,36.67,134826.0,30.6857,30.6941,30.6439,30.6606,134826.0
2018-03-09 11:20:00,36.68,36.68,36.62,36.65,192403.0,30.669,30.669,30.6188,30.6439,192403.0
2018-03-09 11:25:00,36.65,36.73,36.62,36.73,163556.0,30.6439,30.7108,30.6188,30.7108,163556.0
2018-03-09 11:30:00,36.73,36.74,36.68,36.69,198998.0,30.7108,30.7192,30.669,30.6774,198998.0
2018-03-09 11:35:00,36.7,36.7,36.64,36.69,137372.0,30.6857,30.6857,30.6355,30.6774,137372.0
2018-03-09 11:40:00,36.69,36.69,36.65,36.67,76159.0,30.6774,30.6774,30.6439,30.6606,76159.0
2018-03-09 11:45:00,36.67,36.67,36.53,36.54,157293.0,30.6606,30.6606,30.5436,30.5519,157293.0
2018-03-09 11:50:00,36.53,36.58,36.5,36.55,199241.0,30.5436,30.5854,30.5185,30.5603,199241.0
2018-03-09 11:55:00,36.55,36.62,36.52,36.6,198416.0,30.5603,30.6188,30.5352,30.6021,198416.0
2018-03-09 12:00:00,36.6,36.66,36.6,36.63,171566.0,30.6021,30.6523,30.6021,30.6272,171566.0
2018-03-09 12:05:00,36.62,36.67,36.62,36.66,92276.0,30.6188,30.6606,30.6188,30.6523,92276.0
2018-03-09 12:10:00,36.67,36.68,36.64,36.68,121613.0,30.6606,30.669,30.6355,30.669,121613.0
2018-03-09 12:15:00,36.68,36.71,36.67,36.68,137936.0,30.669,30.6941,30.6606,30.669,137936.0
2018-03-09 12:20:00,36.68,36.69,36.64,36.69,121470.0,30.669,30.6774,30.6355,30.6774,121470.0
2018-03-09 12:25:00,36.69,36.72,36.64,36.71,137121.0,30.6774,30.7024,30.6355,30.6941,137121.0
2018-03-09 12:30:00,36.71,36.72,36.68,36.7,101433.0,30.6941,30.7024,30.669,30.6857,101433.0
2018-03-09 12:35:00,36.7,36.71,36.67,36.67,106681.0,30.6857,30.6941,30.6606,30.6606,106681.0
2018-03-09 12:40:00,36.67,36.68,36.59,36.61,128834.0,30.6606,30.669,30.5937,30.6105,128834.0
2018-03-09 12:45:00,36.61,36.63,36.6,36.6,84607.0,30.6105,30.6272,30.6021,30.6021,84607.0
2018-03-09 12:50:00,36.61,36.62,36.57,36.6,109521.0,30.6105,30.6188,30.577,30.6021,109521.0
2018-03-09 12:55:00,36.59,36.6,36.56,36.6,288267.0,30.5937,30.6021,30.5687,30.6021,288267.0
2018-03-09 13:00:00,36.61,36.69,36.6,36.69,143975.0,30.6105,30.6774,30.6021,30.6774,143975.0
2018-03-09 13:05:00,36.69,36.71,36.65,36.67,492672.0,30.6774,30.6941,30.6439,30.6606,492672.0
2018-03-09 13:10:00,36.68,36.72,36.65,36.72,109807.0,30.669,30.7024,30.6439,30.7024,109807.0
2018-03-09 13:15:00,36.71,36.81,36.71,36.78,163029.0,30.6941,30.7777,30.6941,30.7526,163029.0
2018-03-09 13:20:00,36.79,36.82,36.77,36.78,154942.0,30.761,30.7861,30.7442,30.7526,154942.0
2018-03-09 13:25:00,36.78,36.79,36.76,36.77,88144.0,30.7526,30.761,30.7359,30.7442,88144.0
2018-03-09 13:30:00,36.77,36.81,36.76,36.78,156452.0,30.7442,30.7777,30.7359,30.7526,156452.0
2018-03-09 13:35:00,36.78,36.85,36.77,36.84,114576.0,30.7526,30.8111,30.7442,30.8028,114576.0
2018-03-09 13:40:00,36.84,36.87,36.83,36.86,105829.0,30.8028,30.8279,30.7944,30.8195,105829.0
2018-03-09 13:45:00,36.86,36.88,36.83,36.84,122313.0,30.8195,30.8362,30.7944,30.8028,122313.0
2018-03-09 13:50:00,36.84,36.9,36.84,36.86,173800.0,30.8028,30.8529,30.8028,30.8195,173800.0
2018-03-09 13:55:00,36.86,36.91,36.84,36.9,389088.0,30.8195,30.8613,30.8028,30.8529,389088.0
2018-03-09 14:00:00,36.91,36.93,36.89,36.9,245983.0,30.8613,30.878,30.8446,30.8529,245983.0
2018-03-09 14:05:00,36.89,36.91,36.88,36.9,165551.0,30.8446,30.8613,30.8362,30.8529,165551.0
2018-03-09 14:10:00,36.9,36.97,36.89,36.93,154560.0,30.8529,30.9115,30.8446,30.878,154560.0
2018-03-09 14:15:00,36.93,36.96,36.89,36.9,197481.0,30.878,30.9031,30.8446,30.8529,197481.0
2018-03-09 14:20:00,36.9,36.9,36.85,36.85,346870.0,30.8529,30.8529,30.8111,30.8111,346870.0
2018-03-09 14:25:00,36.86,36.87,36.8,36.84,355674.0,30.8195,30.8279,30.7693,30.8028,355674.0
2018-03-09 14:30:00,36.85,36.88,36.84,36.86,279128.0,30.8111,30.8362,30.8028,30.8195,279128.0
2018-03-09 14:35:00,36.85,36.85,36.82,36.84,167357.0,30.8111,30.8111,30.7861,30.8028,167357.0
2018-03-09 14:40:00,36.84,36.86,36.81,36.85,151181.0,30.8028,30.8195,30.7777,30.8111,151181.0
2018-03-09 14:45:00,36.84,36.9,36.83,36.89,236348.0,30.8028,30.8529,30.7944,30.8446,236348.0
2018-03-09 14:50:00,36.89,36.9,36.86,36.9,298253.0,30.8446,30.8529,30.8195,30.8529,298253.0
2018-03-09 14:55:00,36.89,36.92,36.86,36.91,151649.0,30.8446,30.8697,30.8195,30.8613,151649.0
2018-03-09 15:00:00,36.91,36.93,36.89,36.9,137614.0,30.8613,30.878,30.8446,30.8529,137614.0
2018-03-09 15:05:00,36.9,36.95,36.88,36.9,162124.0,30.8529,30.8947,30.8362,30.8529,162124.0
2018-03-09 15:10:00,36.9,36.91,36.85,36.89,169324.0,30.8529,30.8613,30.8111,30.8446,169324.0
2018-03-09 15:15:00,36.89,36.89,36.85,36.85,110829.0,30.8446,30.8446,30.8111,30.8111,110829.0
2018-03-09 15:20:00,36.85,36.87,36.83,36.85,200664.0,30.8111,30.8279,30.7944,30.8111,200664.0
2018-03-09 15:25:00,36.86,36.89,36.84,36.89,223408.0,30.8195,30.8446,30.8028,30.8446,223408.0
2018-03-09 15:30:00,36.89,36.91,36.87,36.91,235201.0,30.8446,30.8613,30.8279,30.8613,235201.0
2018-03-09 15:35:00,36.91,36.96,36.9,36.93,203733.0,30.8613,30.9031,30.8529,30.878,203733.0
2018-03-09 15:40:00,36.93,36.98,36.92,36.94,264700.0,30.878,30.9198,30.8697,30.8864,264700.0
2018-03-09 15:45:00,36.94,37.0,36.93,36.96,461819.0,30.8864,30.9366,30.878,30.9031,461819.0
2018-03-09 15:50:00,36.96,37.05,36.96,37.04,489604.0,30.9031,30.9784,30.9031,30.97,489604.0
2018-03-09 15:55:00,37.04,37.14,37.02,37.13,1590037.0,30.97,31.0536,30.9533,31.0452,1590037.0
2018-03-12 09:30:00,37.09,37.19,37.02,37.03,624228.0,31.0118,31.0954,30.9533,30.9616,624228.0
2018-03-12 09:35:00,37.03,37.22,37.03,37.11,310527.0,30.9616,31.1205,30.9616,31.0285,310527.0
2018-03-12 09:40:00,37.1,37.15,37.07,37.13,463159.0,31.0202,31.062,30.9951,31.0452,463159.0
2018-03-12 09:45:00,37.13,37.14,37.1,37.13,223290.0,31.0452,31.0536,31.0202,31.0452,223290.0
2018-03-12 09:50:00,37.13,37.14,37.0,37.03,376007.0,31.0452,31.0536,30.9366,30.9616,376007.0
2018-03-12 09:55:00,37.03,37.03,36.95,36.98,156438.0,30.9616,30.9616,30.8947,30.9198,156438.0
2018-03-12 10:00:00,36.99,37.08,36.98,37.01,178084.0,30.9282,31.0034,30.9198,30.9449,178084.0
2018-03-12 10:05:00,37.01,37.05,36.93,36.95,264813.0,30.9449,30.9784,30.878,30.8947,264813.0
2018-03-12 10:10:00,36.94,37.01,36.92,36.97,247559.0,30.8864,30.9449,30.8697,30.9115,247559.0
2018-03-12 10:15:00,36.97,37.06,36.96,37.06,145415.0,30.9115,30.9867,30.9031,30.9867,145415.0
2018-03-12 10:20:00,37.06,37.06,36.99,37.01,206446.0,30.9867,30.9867,30.9282,30.9449,206446.0
2018-03-12 10:25:00,37.01,37.09,36.99,37.07,222959.0,30.9449,31.0118,30.9282,30.9951,222959.0
2018-03-12 10:30:00,37.08,37.1,37.03,37.08,213493.0,31.0034,31.0202,30.9616,31.0034,213493.0
2018-03-12 10:35:00,37.08,37.08,37.02,37.04,160102.0,31.0034,31.0034,30.9533,30.97,160102.0
2018-03-12 10:40:00,37.05,37.07,37.03,37.06,290900.0,30.9784,30.9951,30.9616,30.9867,290900.0
2018-03-12 10:45:00,37.05,37.08,37.03,37.04,213429.0,30.9784,31.0034,30.9616,30.97,213429.0
2018-03-12 10:50:00,37.04,37.08,37.0,37.0,243210.0,30.97,31.0034,30.9366,30.9366,243210.0
2018-03-12 10:55:00,37.01,37.01,36.96,36.98,164968.0,30.9449,30.9449,30.9031,30.9198,164968.0
2018-03-12 11:00:00,36.98,37.01,36.97,36.99,143451.0,30.9198,30.9449,30.9115,30.9282,143451.0
2018-03-12 11:05:00,37.0,37.0,36.95,36.98,106480.0,30.9366,30.9366,30.8947,30.9198,106480.0
2018-03-12 11:10:00,36.98,37.01,36.95,36.98,172022.0,30.9198,30.9449,30.8947,30.9198,172022.0
2018-03-12 11:15:00,36.98,37.05,36.97,37.05,165258.0,30.9198,30.9784,30.9115,30.9784,165258.0
2018-03-12 11:20:00,37.05,37.05,36.98,36.99,136662.0,30.9784,30.9784,30.9198,30.9282,136662.0
2018-03-12 11:25:00,36.99,37.0,36.94,37.0,126720.0,30.9282,30.9366,30.8864,30.9366,126720.0
2018-03-12 11:30:00,37.0,37.02,36.97,36.98,295582.0,30.9366,30.9533,30.9115,30.9198,295582.0
2018-03-12 11:35:00,36.98,37.09,36.98,37.09,153064.0,30.9198,31.0118,30.9198,31.0118,153064.0
2018-03-12 11:40:00,37.09,37.14,37.04,37.08,179120.0,31.0118,31.0536,30.97,31.0034,179120.0
2018-03-12 11:45:00,37.09,37.12,37.05,37.06,206447.0,31.0118,31.0369,30.9784,30.9867,206447.0
2018-03-12 11:50:00,37.06,37.12,37.03,37.11,263173.0,30.9867,31.0369,30.9616,31.0285,263173.0
2018-03-12 11:55:00,37.11,37.12,37.04,37.05,147088.0,31.0285,31.0369,30.97,30.9784,147088.0
2018-03-12 12:00:00,37.06,37.13,37.05,37.12,152570.0,30.9867,31.0452,30.9784,31.0369,152570.0
2018-03-12 12:05:00,37.12,37.13,37.07,37.08,90664.0,31.0369,31.0452,30.9951,31.0034,90664.0
2018-03-12 12:10:00,37.09,37.09,37.01,37.05,192761.0,31.0118,31.0118,30.9449,30.9784,192761.0
2018-03-12 12:15:00,37.05,37.1,37.05,37.07,69466.0,30.9784,31.0202,30.9784,30.9951,69466.0
2018-03-12 12:20:00,37.07,37.07,37.0,37.05,177787.0,30.9951,30.9951,30.9366,30.9784,177787.0
2018-03-12 12:25:00,37.05,37.07,37.01,37.01,82095.0,30.9784,30.9951,30.9449,30.9449,82095.0
2018-03-12 12:30:00,37.02,37.03,36.96,36.99,123236.0,30.9533,30.9616,30.9031,30.9282,123236.0
2018-03-12 12:35:00,36.99,37.0,36.98,36.98,79578.0,30.9282,30.9366,30.9198,30.9198,79578.0
2018-03-12 12:40:00,36.98,37.0,36.97,36.99,73834.0,30.9198,30.9366,30.9115,30.9282,73834.0
2018-03-12 12:45:00,36.99,37.01,36.96,36.96,97364.0,30.9282,30.9449,30.9031,30.9031,97364.0
2018-03-12 12:50:00,36.96,36.97,36.93,36.96,92435.0,30.9031,30.9115,30.878,30.9031,92435.0
2018-03-12 12:55:00,36.95,37.03,36.94,37.0,115025.0,30.8947,30.9616,30.8864,30.9366,115025.0
2018-03-12 13:00:00,37.01,37.04,36.98,36.98,81118.0,30.9449,30.97,30.9198,30.9198,81118.0
2018-03-12 13:05:00,36.99,37.01,36.96,36.98,91996.0,30.9282,30.9449,30.9031,30.9198,91996.0
2018-03-12 13:10:00,36.98,37.0,36.96,36.98,66393.0,30.9198,30.9366,30.9031,30.9198,66393.0
2018-03-12 13:15:00,36.99,36.99,36.95,36.98,134592.0,30.9282,30.9282,30.8947,30.9198,134592.0
2018-03-12 13:20:00,36.97,36.98,36.96,36.97,90038.0,30.9115,30.9198,30.9031,30.9115,90038.0
2018-03-12 13:25:00,36.97,36.97,36.94,36.94,95600.0,30.9115,30.9115,30.8864,30.8864,95600.0
2018-03-12 13:30:00,36.94,36.96,36.94,36.95,77387.0,30.8864,30.9031,30.8864,30.8947,77387.0
2018-03-12 13:35:00,36.95,36.99,36.93,36.98,103202.0,30.8947,30.9282,30.878,30.9198,103202.0
2018-03-12 13:40:00,36.99,36.99,36.95,36.95,77380.0,30.9282,30.9282,30.8947,30.8947,77380.0
2018-03-12 13:45:00,36.95,37.01,36.95,37.0,72974.0,30.8947,30.9449,30.8947,30.9366,72974.0
2018-03-12 13:50:00,37.0,37.02,36.99,36.99,55899.0,30.9366,30.9533,30.9282,30.9282,55899.0
2018-03-12 13:55:00,37.0,37.01,36.97,36.97,62285.0,30.9366,30.9449,30.9115,30.9115,62285.0
2018-03-12 14:00:00,36.97,36.99,36.94,36.96,87202.0,30.9115,30.9282,30.8864,30.9031,87202.0
2018-03-12 14:05:00,36.95,36.97,36.93,36.93,44846.0,30.8947,30.9115,30.878,30.878,44846.0
2018-03-12 14:10:00,36.93,36.94,36.9,36.91,73748.0,30.878,30.8864,30.8529,30.8613,73748.0
2018-03-12 14:15:00,36.91,36.93,36.88,36.93,93650.0,30.8613,30.878,30.8362,30.878,93650.0
2018-03-12 14:20:00,36.93,36.95,36.9,36.94,61551.0,30.878,30.8947,30.8529,30.8864,61551.0
2018-03-12 14:25:00,36.94,36.94,36.9,36.93,122547.0,30.8864,30.8864,30.8529,30.878,122547.0
2018-03-12 14:30:00,36.93,36.94,36.9,36.93,73896.0,30.878,30.8864,30.8529,30.878,73896.0
2018-03-12 14:35:00,36.92,36.93,36.88,36.91,95775.0,30.8697,30.878,30.8362,30.8613,95775.0
2018-03-12 14:40:00,36.91,36.91,36.87,36.9,112738.0,30.8613,30.8613,30.8279,30.8529,112738.0
2018-03-12 14:45:00,36.9,36.92,36.89,36.9,127131.0,30.8529,30.8697,30.8446,30.8529,127131.0
2018-03-12 14:50:00,36.9,36.95,36.89,36.95,80553.0,30.8529,30.8947,30.8446,30.8947,80553.0
2018-03-12 14:55:00,36.95,36.96,36.9,36.94,169456.0,30.8947,30.9031,30.8529,30.8864,169456.0
2018-03-12 15:00:00,36.93,36.96,36.91,36.94,127211.0,30.878,30.9031,30.8613,30.8864,127211.0
2018-03-12 15:05:00,36.94,36.98,36.93,36.98,149391.0,30.8864,30.9198,30.878,30.9198,149391.0
2018-03-12 15:10:00,36.98,37.02,36.98,37.02,97635.0,30.9198,30.9533,30.9198,30.9533,97635.0
2018-03-12 15:15:00,37.02,37.04,37.0,37.04,155236.0,30.9533,30.97,30.9366,30.97,155236.0
2018-03-12 15:20:00,37.04,37.06,37.01,37.04,169907.0,30.97,30.9867,30.9449,30.97,169907.0
2018-03-12 15:25:00,37.04,37.07,37.01,37.06,138151.0,30.97,30.9951,30.9449,30.9867,138151.0
2018-03-12 15:30:00,37.05,37.11,37.05,37.09,251461.0,30.9784,31.0285,30.9784,31.0118,251461.0
2018-03-12 15:35:00,37.1,37.1,37.03,37.06,171249.0,31.0202,31.0202,30.9616,30.9867,171249.0
2018-03-12 15:40:00,37.05,37.07,37.04,37.04,136039.0,30.9784,30.9951,30.97,30.97,136039.0
2018-03-12 15:45:00,37.05,37.09,37.04,37.07,206464.0,30.9784,31.0118,30.97,30.9951,206464.0
2018-03-12 15:50:00,37.07,37.07,37.0,37.01,264166.0,30.9951,30.9951,30.9366,30.9449,264166.0
2018-03-12 15:55:00,37.01,37.04,36.97,36.97,702495.0,30.9449,30.97,30.9115,30.9115,702495.0
2018-03-13 09:30:00,36.99,37.11,36.89,36.94,500892.0,30.9282,31.0285,30.8446,30.8864,500892.0
2018-03-13 09:35:00,36.93,36.99,36.89,36.93,193576.0,30.878,30.9282,30.8446,30.878,193576.0
2018-03-13 09:40:00,36.93,36.99,36.85,36.9,280977.0,30.878,30.9282,30.8111,30.8529,280977.0
2018-03-13 09:45:00,36.9,36.91,36.75,36.76,405587.0,30.8529,30.8613,30.7275,30.7359,405587.0
2018-03-13 09:50:00,36.76,36.81,36.71,36.72,346751.0,30.7359,30.7777,30.6941,30.7024,346751.0
2018-03-13 09:55:00,36.72,36.79,36.68,36.69,198493.0,30.7024,30.761,30.669,30.6774,198493.0
2018-03-13 10:00:00,36.69,36.77,36.68,36.76,258489.0,30.6774,30.7442,30.669,30.7359,258489.0
2018-03-13 10:05:00,36.76,36.78,36.73,36.75,201842.0,30.7359,30.7526,30.7108,30.7275,201842.0
2018-03-13 10:10:00,36.75,36.78,36.69,36.7,120620.0,30.7275,30.7526,30.6774,30.6857,120620.0
2018-03-13 10:15:00,36.7,36.77,36.69,36.75,306724.0,30.6857,30.7442,30.6774,30.7275,306724.0
2018-03-13 10:20:00,36.74,36.78,36.74,36.77,125309.0,30.7192,30.7526,30.7192,30.7442,125309.0
2018-03-13 10:25:00,36.77,36.81,36.77,36.79,165363.0,30.7442,30.7777,30.7442,30.761,165363.0
2018-03-13 10:30:00,36.79,36.8,36.68,36.68,283184.0,30.761,30.7693,30.669,30.669,283184.0
2018-03-13 10:35:00,36.69,36.74,36.67,36.7,285958.0,30.6774,30.7192,30.6606,30.6857,285958.0
2018-03-13 10:40:00,36.71,36.71,36.68,36.71,190979.0,30.6941,30.6941,30.669,30.6941,190979.0
2018-03-13 10:45:00,36.71,36.71,36.66,36.66,121097.0,30.6941,30.6941,30.6523,30.6523,121097.0
2018-03-13 10:50:00,36.66,36.69,36.65,36.69,129119.0,30.6523,30.6774,30.6439,30.6774,129119.0
2018-03-13 10:55:00,36.69,36.7,36.61,36.63,252431.0,30.6774,30.6857,30.6105,30.6272,252431.0
2018-03-13 11:00:00,36.63,36.68,36.6,36.67,240623.0,30.6272,30.669,30.6021,30.6606,240623.0
2018-03-13 11:05:00,36.67,36.7,36.57,36.58,412776.0,30.6606,30.6857,30.577,30.5854,412776.0
2018-03-13 11:10:00,36.57,36.58,36.47,36.48,536215.0,30.577,30.5854,30.4934,30.5018,536215.0
2018-03-13 11:15:00,36.48,36.57,36.46,36.57,303021.0,30.5018,30.577,30.485,30.577,303021.0
2018-03-13 11:20:00,36.58,36.6,36.55,36.59,154647.0,30.5854,30.6021,30.5603,30.5937,154647.0
2018-03-13 11:25:00,36.59,36.66,36.54,36.62,306601.0,30.5937,30.6523,30.5519,30.6188,306601.0
2018-03-13 11:30:00,36.62,36.65,36.58,36.58,167681.0,30.6188,30.6439,30.5854,30.5854,167681.0
2018-03-13 11:35:00,36.58,36.58,36.51,36.55,180802.0,30.5854,30.5854,30.5269,30.5603,180802.0
2018-03-13 11:40:00,36.55,36.58,36.51,36.54,98558.0,30.5603,30.5854,30.5269,30.5519,98558.0
2018-03-13 11:45:00,36.53,36.57,36.51,36.55,239263.0,30.5436,30.577,30.5269,30.5603,239263.0
2018-03-13 11:50:00,36.56,36.57,36.54,36.56,120745.0,30.5687,30.577,30.5519,30.5687,120745.0
2018-03-13 11:55:00,36.56,36.57,36.51,36.53,194085.0,30.5687,30.577,30.5269,30.5436,194085.0
2018-03-13 12:00:00,36.52,36.56,36.48,36.48,125084.0,30.5352,30.5687,30.5018,30.5018,125084.0
2018-03-13 12:05:00,36.48,36.54,36.43,36.45,265384.0,30.5018,30.5519,30.46,30.4767,265384.0
2018-03-13 12:10:00,36.46,36.5,36.43,36.48,540613.0,30.485,30.5185,30.46,30.5018,540613.0
2018-03-13 12:15:00,36.49,36.53,36.48,36.52,68141.0,30.5101,30.5436,30.5018,30.5352,68141.0
2018-03-13 12:20:00,36.53,36.54,36.49,36.5,84238.0,30.5436,30.5519,30.5101,30.5185,84238.0
2018-03-13 12:25:00,36.49,36.5,36.46,36.5,77367.0,30.5101,30.5185,30.485,30.5185,77367.0
2018-03-13 12:30:00,36.5,36.56,36.49,36.56,97676.0,30.5185,30.5687,30.5101,30.5687,97676.0
2018-03-13 12:35:00,36.56,36.58,36.52,36.55,178153.0,30.5687,30.5854,30.5352,30.5603,178153.0
2018-03-13 12:40:00,36.55,36.56,36.53,36.55,131112.0,30.5603,30.5687,30.5436,30.5603,131112.0
2018-03-13 12:45:00,36.55,36.59,36.53,36.58,203842.0,30.5603,30.5937,30.5436,30.5854,203842.0
2018-03-13 12:50:00,36.58,36.61,36.57,36.58,186731.0,30.5854,30.6105,30.577,30.5854,186731.0
2018-03-13 12:55:00,36.58,36.61,36.57,36.59,83722.0,30.5854,30.6105,30.577,30.5937,83722.0
2018-03-13 13:00:00,36.59,36.64,36.59,36.63,186426.0,30.5937,30.6355,30.5937,30.6272,186426.0
2018-03-13 13:05:00,36.62,36.63,36.59,36.61,206419.0,30.6188,30.6272,30.5937,30.6105,206419.0
2018-03-13 13:10:00,36.61,36.61,36.56,36.56,89185.0,30.6105,30.6105,30.5687,30.5687,89185.0
2018-03-13 13:15:00,36.57,36.57,36.54,36.56,163146.0,30.577,30.577,30.5519,30.5687,163146.0
2018-03-13 13:20:00,36.56,36.57,36.53,36.57,116590.0,30.5687,30.577,30.5436,30.577,116590.0
2018-03-13 13:25:00,36.56,36.58,36.54,36.56,65430.0,30.5687,30.5854,30.5519,30.5687,65430.0
2018-03-13 13:30:00,36.56,36.58,36.53,36.55,124509.0,30.5687,30.5854,30.5436,30.5603,124509.0
2018-03-13 13:35:00,36.55,36.58,36.54,36.57,72956.0,30.5603,30.5854,30.5519,30.577,72956.0
2018-03-13 13:40:00,36.56,36.56,36.5,36.51,94671.0,30.5687,30.5687,30.5185,30.5269,94671.0
2018-03-13 13:45:00,36.51,36.54,36.49,36.52,108583.0,30.5269,30.5519,30.5101,30.5352,108583.0
2018-03-13 13:50:00,36.52,36.55,36.5,36.52,192504.0,30.5352,30.5603,30.5185,30.5352,192504.0
2018-03-13 13:55:00,36.52,36.53,36.49,36.5,116733.0,30.5352,30.5436,30.5101,30.5185,116733.0
2018-03-13 14:00:00,36.49,36.51,36.46,36.48,140404.0,30.5101,30.5269,30.485,30.5018,140404.0
2018-03-13 14:05:00,36.48,36.48,36.43,36.44,112449.0,30.5018,30.5018,30.46,30.4683,112449.0
2018-03-13 14:10:00,36.44,36.45,36.39,36.41,131921.0,30.4683,30.4767,30.4265,30.4432,131921.0
2018-03-13 14:15:00,36.41,36.44,36.38,36.42,155380.0,30.4432,30.4683,30.4182,30.4516,155380.0
2018-03-13 14:20:00,36.42,36.44,36.39,36.41,118282.0,30.4516,30.4683,30.4265,30.4432,118282.0
2018-03-13 14:25:00,36.4,36.45,36.4,36.41,107728.0,30.4349,30.4767,30.4349,30.4432,107728.0
2018-03-13 14:30:00,36.42,36.45,36.4,36.42,140977.0,30.4516,30.4767,30.4349,30.4516,140977.0
2018-03-13 14:35:00,36.41,36.44,36.39,36.41,197019.0,30.4432,30.4683,30.4265,30.4432,197019.0
2018-03-13 14:40:00,36.41,36.41,36.36,36.39,168503.0,30.4432,30.4432,30.4014,30.4265,168503.0
2018-03-13 14:45:00,36.39,36.4,36.36,36.37,142245.0,30.4265,30.4349,30.4014,30.4098,142245.0
2018-03-13 14:50:00,36.37,36.38,36.33,36.38,216370.0,30.4098,30.4182,30.3763,30.4182,216370.0
2018-03-13 14:55:00,36.37,36.46,36.34,36.45,268952.0,30.4098,30.485,30.3847,30.4767,268952.0
2018-03-13 15:00:00,36.45,36.5,36.36,36.38,232311.0,30.4767,30.5185,30.4014,30.4182,232311.0
2018-03-13 15:05:00,36.37,36.39,36.33,36.39,314244.0,30.4098,30.4265,30.3763,30.4265,314244.0
2018-03-13 15:10:00,36.39,36.39,36.3,36.3,251552.0,30.4265,30.4265,30.3513,30.3513,251552.0
2018-03-13 15:15:00,36.3,36.35,36.27,36.3,312951.0,30.3513,30.3931,30.3262,30.3513,312951.0
2018-03-13 15:20:00,36.3,36.31,36.22,36.24,261630.0,30.3513,30.3596,30.2844,30.3011,261630.0
2018-03-13 15:25:00,36.25,36.31,36.24,36.29,235139.0,30.3095,30.3596,30.3011,30.3429,235139.0
2018-03-13 15:30:00,36.3,36.36,36.29,36.3,211685.0,30.3513,30.4014,30.3429,30.3513,211685.0
2018-03-13 15:35:00,36.3,36.36,36.28,36.29,244129.0,30.3513,30.4014,30.3345,30.3429,244129.0
2018-03-13 15:40:00,36.29,36.32,36.27,36.31,272113.0,30.3429,30.368,30.3262,30.3596,272113.0
2018-03-13 15:45:00,36.32,36.33,36.27,36.29,360351.0,30.368,30.3763,30.3262,30.3429,360351.0
2018-03-13 15:50:00,36.29,36.44,36.29,36.41,710171.0,30.3429,30.4683,30.3429,30.4432,710171.0
2018-03-13 15:55:00,36.41,36.46,36.37,36.42,819090.0,30.4432,30.485,30.4098,30.4516,819090.0
2018-03-14 09:30:00,36.45,36.55,36.37,36.39,467605.0,30.4767,30.5603,30.4098,30.4265,467605.0
2018-03-14 09:35:00,36.39,36.44,36.24,36.29,495560.0,30.4265,30.4683,30.3011,30.3429,495560.0
2018-03-14 09:40:00,36.29,36.48,36.29,36.46,258570.0,30.3429,30.5018,30.3429,30.485,258570.0
2018-03-14 09:45:00,36.45,36.52,36.45,36.5,188273.0,30.4767,30.5352,30.4767,30.5185,188273.0
2018-03-14 09:50:00,36.5,36.53,36.41,36.41,177118.0,30.5185,30.5436,30.4432,30.4432,177118.0
2018-03-14 09:55:00,36.41,36.46,36.39,36.44,270534.0,30.4432,30.485,30.4265,30.4683,270534.0
2018-03-14 10:00:00,36.45,36.47,36.42,36.45,123896.0,30.4767,30.4934,30.4516,30.4767,123896.0
2018-03-14 10:05:00,36.45,36.46,36.38,36.39,133573.0,30.4767,30.485,30.4182,30.4265,133573.0
2018-03-14 10:10:00,36.39,36.4,36.27,36.28,152998.0,30.4265,30.4349,30.3262,30.3345,152998.0
2018-03-14 10:15:00,36.27,36.29,36.22,36.23,168687.0,30.3262,30.3429,30.2844,30.2927,168687.0
2018-03-14 10:20:00,36.24,36.29,36.21,36.28,188618.0,30.3011,30.3429,30.276,30.3345,188618.0
2018-03-14 10:25:00,36.28,36.3,36.22,36.24,122973.0,30.3345,30.3513,30.2844,30.3011,122973.0
2018-03-14 10:30:00,36.24,36.28,36.22,36.25,70665.0,30.3011,30.3345,30.2844,30.3095,70665.0
2018-03-14 10:35:00,36.24,36.25,36.17,36.25,152358.0,30.3011,30.3095,30.2426,30.3095,152358.0
2018-03-14 10:40:00,36.24,36.26,36.21,36.22,170765.0,30.3011,30.3178,30.276,30.2844,170765.0
2018-03-14 10:45:00,36.22,36.23,36.19,36.2,150614.0,30.2844,30.2927,30.2593,30.2677,150614.0
2018-03-14 10:50:00,36.2,36.23,36.17,36.2,65645.0,30.2677,30.2927,30.2426,30.2677,65645.0
2018-03-14 10:55:00,36.2,36.22,36.17,36.21,257951.0,30.2677,30.2844,30.2426,30.276,257951.0
2018-03-14 11:00:00,36.22,36.27,36.13,36.16,354069.0,30.2844,30.3262,30.2091,30.2342,354069.0
2018-03-14 11:05:00,36.16,36.2,36.15,36.19,177461.0,30.2342,30.2677,30.2258,30.2593,177461.0
2018-03-14 11:10:00,36.18,36.19,36.14,36.18,105039.0,30.2509,30.2593,30.2175,30.2509,105039.0
2018-03-14 11:15:00,36.18,36.19,36.11,36.11,118120.0,30.2509,30.2593,30.1924,30.1924,118120.0
2018-03-14 11:20:00,36.12,36.14,36.08,36.13,179724.0,30.2008,30.2175,30.1673,30.2091,179724.0
2018-03-14 11:25:00,36.13,36.17,36.11,36.16,130267.0,30.2091,30.2426,30.1924,30.2342,130267.0
2018-03-14 11:30:00,36.16,36.2,36.15,36.17,267368.0,30.2342,30.2677,30.2258,30.2426,267368.0
2018-03-14 11:35:00,36.17,36.17,35.96,35.97,265768.0,30.2426,30.2426,30.067,30.0753,265768.0
2018-03-14 11:40:00,35.97,36.06,35.96,36.04,181645.0,30.0753,30.1506,30.067,30.1339,181645.0
2018-03-14 11:45:00,36.04,36.05,35.99,35.99,84453.0,30.1339,30.1422,30.0921,30.0921,84453.0
2018-03-14 11:50:00,36.01,36.08,36.0,36.02,176796.0,30.1088,30.1673,30.1004,30.1172,176796.0
2018-03-14 11:55:00,36.02,36.09,35.99,36.0,129537.0,30.1172,30.1757,30.0921,30.1004,129537.0
2018-03-14 12:00:00,36.01,36.07,35.98,36.0,129128.0,30.1088,30.159,30.0837,30.1004,129128.0
2018-03-14 12:05:00,36.0,36.03,35.98,36.0,209459.0,30.1004,30.1255,30.0837,30.1004,209459.0
2018-03-14 12:10:00,35.99,36.03,35.97,35.99,161442.0,30.0921,30.1255,30.0753,30.0921,161442.0
2018-03-14 12:15:00,35.99,36.09,35.97,36.07,143147.0,30.0921,30.1757,30.0753,30.159,143147.0
2018-03-14 12:20:00,36.06,36.08,36.03,36.05,98490.0,30.1506,30.1673,30.1255,30.1422,98490.0
2018-03-14 12:25:00,36.05,36.08,36.01,36.07,220537.0,30.1422,30.1673,30.1088,30.159,220537.0
2018-03-14 12:30:00,36.07,36.11,36.05,36.08,138563.0,30.159,30.1924,30.1422,30.1673,138563.0
2018-03-14 12:35:00,36.08,36.16,36.06,36.13,191341.0,30.1673,30.2342,30.1506,30.2091,191341.0
2018-03-14 12:40:00,36.13,36.14,36.08,36.09,128589.0,30.2091,30.2175,30.1673,30.1757,128589.0
2018-03-14 12:45:00,36.09,36.16,36.05,36.07,206349.0,30.1757,30.2342,30.1422,30.159,206349.0
2018-03-14 12:50:00,36.06,36.11,36.02,36.11,185393.0,30.1506,30.1924,30.1172,30.1924,185393.0
2018-03-14 12:55:00,36.11,36.14,36.1,36.12,165330.0,30.1924,30.2175,30.184,30.2008,165330.0
2018-03-14 13:00:00,36.11,36.11,36.06,36.09,105968.0,30.1924,30.1924,30.1506,30.1757,105968.0
2018-03-14 13:05:00,36.08,36.12,36.08,36.08,82234.0,30.1673,30.2008,30.1673,30.1673,82234.0
2018-03-14 13:10:00,36.09,36.12,36.08,36.11,177090.0,30.1757,30.2008,30.1673,30.1924,177090.0
2018-03-14 13:15:00,36.11,36.16,36.09,36.14,358060.0,30.1924,30.2342,30.1757,30.2175,358060.0
2018-03-14 13:20:00,36.13,36.2,36.13,36.17,388936.0,30.2091,30.2677,30.2091,30.2426,388936.0
2018-03-14 13:25:00,36.18,36.2,36.15,36.18,368968.0,30.2509,30.2677,30.2258,30.2509,368968.0
2018-03-14 13:30:00,36.18,36.22,36.17,36.22,288853.0,30.2509,30.2844,30.2426,30.2844,288853.0
2018-03-14 13:35:00,36.22,36.25,36.2,36.25,203625.0,30.2844,30.3095,30.2677,30.3095,203625.0
2018-03-14 13:40:00,36.25,36.31,36.23,36.26,626286.0,30.3095,30.3596,30.2927,30.3178,626286.0
2018-03-14 13:45:00,36.25,36.3,36.25,36.26,190815.0,30.3095,30.3513,30.3095,30.3178,190815.0
2018-03-14 13:50:00,36.27,36.31,36.25,36.28,138485.0,30.3262,30.3596,30.3095,30.3345,138485.0
2018-03-14 13:55:00,36.27,36.29,36.21,36.21,555286.0,30.3262,30.3429,30.276,30.276,555286.0
2018-03-14 14:00:00,36.22,36.27,36.19,36.19,346443.0,30.2844,30.3262,30.2593,30.2593,346443.0
2018-03-14 14:05:00,36.19,36.2,36.15,36.18,149741.0,30.2593,30.2677,30.2258,30.2509,149741.0
2018-03-14 14:10:00,36.18,36.2,36.15,36.15,172230.0,30.2509,30.2677,30.2258,30.2258,172230.0
2018-03-14 14:15:00,36.16,36.18,36.11,36.12,122662.0,30.2342,30.2509,30.1924,30.2008,122662.0
2018-03-14 14:20:00,36.11,36.15,36.09,36.13,214794.0,30.1924,30.2258,30.1757,30.2091,214794.0
2018-03-14 14:25:00,36.13,36.14,36.09,36.11,166516.0,30.2091,30.2175,30.1757,30.1924,166516.0
2018-03-14 14:30:00,36.11,36.14,36.08,36.13,121874.0,30.1924,30.2175,30.1673,30.2091,121874.0
2018-03-14 14:35:00,36.13,36.15,36.01,36.03,245563.0,30.2091,30.2258,30.1088,30.1255,245563.0
2018-03-14 14:40:00,36.04,36.08,36.01,36.02,233348.0,30.1339,30.1673,30.1088,30.1172,233348.0
2018-03-14 14:45:00,36.02,36.07,36.0,36.05,232483.0,30.1172,30.159,30.1004,30.1422,232483.0
2018-03-14 14:50:00,36.06,36.1,36.02,36.04,214004.0,30.1506,30.184,30.1172,30.1339,214004.0
2018-03-14 14:55:00,36.04,36.11,36.03,36.1,225728.0,30.1339,30.1924,30.1255,30.184,225728.0
2018-03-14 15:00:00,36.1,36.12,36.05,36.05,135650.0,30.184,30.2008,30.1422,30.1422,135650.0
2018-03-14 15:05:00,36.05,36.1,36.04,36.05,178496.0,30.1422,30.184,30.1339,30.1422,178496.0
2018-03-14 15:10:00,36.05,36.06,35.99,36.02,252443.0,30.1422,30.1506,30.0921,30.1172,252443.0
2018-03-14 15:15:00,36.02,36.09,36.0,36.03,257858.0,30.1172,30.1757,30.1004,30.1255,257858.0
2018-03-14 15:20:00,36.03,36.07,35.97,36.05,254668.0,30.1255,30.159,30.0753,30.1422,254668.0
2018-03-14 15:25:00,36.04,36.04,35.99,36.01,228779.0,30.1339,30.1339,30.0921,30.1088,228779.0
2018-03-14 15:30:00,36.01,36.03,35.97,35.99,242156.0,30.1088,30.1255,30.0753,30.0921,242156.0
2018-03-14 15:35:00,35.99,36.02,35.98,36.0,173850.0,30.0921,30.1172,30.0837,30.1004,173850.0
2018-03-14 15:40:00,36.0,36.01,35.97,35.99,272902.0,30.1004,30.1088,30.0753,30.0921,272902.0
2018-03-14 15:45:00,36.0,36.06,35.99,36.05,401722.0,30.1004,30.1506,30.0921,30.1422,401722.0
2018-03-14 15:50:00,36.04,36.05,36.0,36.03,383693.0,30.1339,30.1422,30.1004,30.1255,383693.0
2018-03-14 15:55:00,36.03,36.04,35.97,36.02,845797.0,30.1255,30.1339,30.0753,30.1172,845797.0
2018-03-15 09:30:00,35.96,36.07,35.9,36.03,387181.0,30.067,30.159,30.0168,30.1255,387181.0
2018-03-15 09:35:00,36.02,36.07,35.94,36.04,229427.0,30.1172,30.159,30.0503,30.1339,229427.0
2018-03-15 09:40:00,36.05,36.05,35.96,35.97,182467.0,30.1422,30.1422,30.067,30.0753,182467.0
2018-03-15 09:45:00,35.97,36.16,35.96,36.14,245755.0,30.0753,30.2342,30.067,30.2175,245755.0
2018-03-15 09:50:00,36.14,36.14,36.03,36.05,275002.0,30.2175,30.2175,30.1255,30.1422,275002.0
2018-03-15 09:55:00,36.04,36.05,35.99,36.01,129813.0,30.1339,30.1422,30.0921,30.1088,129813.0
2018-03-15 10:00:00,36.02,36.31,36.0,36.14,987234.0,30.1172,30.3596,30.1004,30.2175,987234.0
2018-03-15 10:05:00,36.14,36.14,35.99,36.09,211851.0,30.2175,30.2175,30.0921,30.1757,211851.0
2018-03-15 10:10:00,36.09,36.14,36.05,36.09,268372.0,30.1757,30.2175,30.1422,30.1757,268372.0
2018-03-15 10:15:00,36.09,36.14,36.02,36.09,225546.0,30.1757,30.2175,30.1172,30.1757,225546.0
2018-03-15 10:20:00,36.09,36.12,36.0,36.02,513240.0,30.1757,30.2008,30.1004,30.1172,513240.0
2018-03-15 10:25:00,36.01,36.15,36.01,36.15,249196.0,30.1088,30.2258,30.1088,30.2258,249196.0
2018-03-15 10:30:00,36.15,36.21,36.13,36.13,181596.0,30.2258,30.276,30.2091,30.2091,181596.0
2018-03-15 10:35:00,36.13,36.16,36.08,36.11,145456.0,30.2091,30.2342,30.1673,30.1924,145456.0
2018-03-15 10:40:00,36.11,36.12,36.04,36.04,452483.0,30.1924,30.2008,30.1339,30.1339,452483.0
2018-03-15 10:45:00,36.04,36.12,36.03,36.11,167471.0,30.1339,30.2008,30.1255,30.1924,167471.0
2018-03-15 10:50:00,36.1,36.13,36.08,36.1,229514.0,30.184,30.2091,30.1673,30.184,229514.0
2018-03-15 10:55:00,36.11,36.16,36.1,36.14,225144.0,30.1924,30.2342,30.184,30.2175,225144.0
2018-03-15 11:00:00,36.15,36.16,36.11,36.13,199188.0,30.2258,30.2342,30.1924,30.2091,199188.0
2018-03-15 11:05:00,36.14,36.19,36.12,36.17,188198.0,30.2175,30.2593,30.2008,30.2426,188198.0
2018-03-15 11:10:00,36.18,36.22,36.16,36.2,360546.0,30.2509,30.2844,30.2342,30.2677,360546.0
2018-03-15 11:15:00,36.2,36.22,36.18,36.21,447082.0,30.2677,30.2844,30.2509,30.276,447082.0
2018-03-15 11:20:00,36.21,36.26,36.19,36.25,428010.0,30.276,30.3178,30.2593,30.3095,428010.0
2018-03-15 11:25:00,36.24,36.3,36.21,36.29,225430.0,30.3011,30.3513,30.276,30.3429,225430.0
2018-03-15 11:30:00,36.3,36.3,36.24,36.24,151782.0,30.3513,30.3513,30.3011,30.3011,151782.0
2018-03-15 11:35:00,36.24,36.27,36.21,36.26,219833.0,30.3011,30.3262,30.276,30.3178,219833.0
2018-03-15 11:40:00,36.26,36.29,36.25,36.25,128443.0,30.3178,30.3429,30.3095,30.3095,128443.0
2018-03-15 11:45:00,36.26,36.3,36.25,36.27,75344.0,30.3178,30.3513,30.3095,30.3262,75344.0
2018-03-15 11:50:00,36.27,36.28,36.19,36.2,246474.0,30.3262,30.3345,30.2593,30.2677,246474.0
2018-03-15 11:55:00,36.2,36.27,36.19,36.24,138757.0,30.2677,30.3262,30.2593,30.3011,138757.0
2018-03-15 12:00:00,36.24,36.26,36.21,36.24,119395.0,30.3011,30.3178,30.276,30.3011,119395.0
2018-03-15 12:05:00,36.24,36.26,36.22,36.23,74795.0,30.3011,30.3178,30.2844,30.2927,74795.0
2018-03-15 12:10:00,36.23,36.24,36.19,36.2,85460.0,30.2927,30.3011,30.2593,30.2677,85460.0
2018-03-15 12:15:00,36.2,36.24,36.19,36.24,73536.0,30.2677,30.3011,30.2593,30.3011,73536.0
2018-03-15 12:20:00,36.24,36.25,36.19,36.2,270551.0,30.3011,30.3095,30.2593,30.2677,270551.0
2018-03-15 12:25:00,36.21,36.22,36.19,36.2,130460.0,30.276,30.2844,30.2593,30.2677,130460.0
2018-03-15 12:30:00,36.2,36.22,36.15,36.17,133582.0,30.2677,30.2844,30.2258,30.2426,133582.0
2018-03-15 12:35:00,36.18,36.2,36.1,36.12,97938.0,30.2509,30.2677,30.184,30.2008,97938.0
2018-03-15 12:40:00,36.12,36.14,36.1,36.11,137145.0,30.2008,30.2175,30.184,30.1924,137145.0
2018-03-15 12:45:00,36.11,36.12,36.11,36.12,31051.0,30.1924,30.2008,30.1924,30.2008,31051.0
2018-03-15 12:50:00,36.11,36.17,36.11,36.17,107695.0,30.1924,30.2426,30.1924,30.2426,107695.0
2018-03-15 12:55:00,36.17,36.17,36.14,36.15,54422.0,30.2426,30.2426,30.2175,30.2258,54422.0
2018-03-15 13:00:00,36.14,36.17,36.13,36.15,77056.0,30.2175,30.2426,30.2091,30.2258,77056.0
2018-03-15 13:05:00,36.15,36.16,36.13,36.14,63806.0,30.2258,30.2342,30.2091,30.2175,63806.0
2018-03-15 13:10:00,36.14,36.17,36.13,36.15,71108.0,30.2175,30.2426,30.2091,30.2258,71108.0
2018-03-15 13:15:00,36.16,36.16,36.08,36.09,109814.0,30.2342,30.2342,30.1673,30.1757,109814.0
2018-03-15 13:20:00,36.09,36.1,36.06,36.08,123724.0,30.1757,30.184,30.1506,30.1673,123724.0
2018-03-15 13:25:00,36.09,36.1,36.08,36.09,50044.0,30.1757,30.184,30.1673,30.1757,50044.0
2018-03-15 13:30:00,36.09,36.1,36.08,36.08,82606.0,30.1757,30.184,30.1673,30.1673,82606.0
2018-03-15 13:35:00,36.09,36.1,36.07,36.07,52539.0,30.1757,30.184,30.159,30.159,52539.0
2018-03-15 13:40:00,36.08,36.11,36.06,36.09,169527.0,30.1673,30.1924,30.1506,30.1757,169527.0
2018-03-15 13:45:00,36.09,36.1,36.06,36.07,133997.0,30.1757,30.184,30.1506,30.159,133997.0
2018-03-15 13:50:00,36.07,36.1,36.07,36.08,52689.0,30.159,30.184,30.159,30.1673,52689.0
2018-03-15 13:55:00,36.08,36.09,36.03,36.03,100981.0,30.1673,30.1757,30.1255,30.1255,100981.0
2018-03-15 14:00:00,36.03,36.12,36.03,36.1,1327067.0,30.1255,30.2008,30.1255,30.184,1327067.0
2018-03-15 14:05:00,36.1,36.17,36.09,36.16,164297.0,30.184,30.2426,30.1757,30.2342,164297.0
2018-03-15 14:10:00,36.17,36.26,36.16,36.2,406839.0,30.2426,30.3178,30.2342,30.2677,406839.0
2018-03-15 14:15:00,36.2,36.21,36.16,36.18,124812.0,30.2677,30.276,30.2342,30.2509,124812.0
2018-03-15 14:20:00,36.18,36.19,36.16,36.17,123135.0,30.2509,30.2593,30.2342,30.2426,123135.0
2018-03-15 14:25:00,36.17,36.19,36.14,36.16,75594.0,30.2426,30.2593,30.2175,30.2342,75594.0
2018-03-15 14:30:00,36.15,36.19,36.15,36.16,542712.0,30.2258,30.2593,30.2258,30.2342,542712.0
2018-03-15 14:35:00,36.16,36.19,36.16,36.16,172158.0,30.2342,30.2593,30.2342,30.2342,172158.0
2018-03-15 14:40:00,36.17,36.19,36.14,36.15,131551.0,30.2426,30.2593,30.2175,30.2258,131551.0
2018-03-15 14:45:00,36.15,36.17,36.14,36.15,92865.0,30.2258,30.2426,30.2175,30.2258,92865.0
2018-03-15 14:50:00,36.15,36.16,36.14,36.15,69505.0,30.2258,30.2342,30.2175,30.2258,69505.0
2018-03-15 14:55:00,36.15,36.17,36.13,36.16,189698.0,30.2258,30.2426,30.2091,30.2342,189698.0
2018-03-15 15:00:00,36.16,36.17,36.14,36.17,80741.0,30.2342,30.2426,30.2175,30.2426,80741.0
2018-03-15 15:05:00,36.16,36.19,36.15,36.15,272457.0,30.2342,30.2593,30.2258,30.2258,272457.0
2018-03-15 15:10:00,36.16,36.17,36.14,36.17,103299.0,30.2342,30.2426,30.2175,30.2426,103299.0
2018-03-15 15:15:00,36.16,36.17,36.14,36.16,99278.0,30.2342,30.2426,30.2175,30.2342,99278.0
2018-03-15 15:20:00,36.16,36.2,36.15,36.2,236050.0,30.2342,30.2677,30.2258,30.2677,236050.0
2018-03-15 15:25:00,36.2,36.2,36.18,36.19,265532.0,30.2677,30.2677,30.2509,30.2593,265532.0
2018-03-15 15:30:00,36.19,36.2,36.17,36.19,262584.0,30.2593,30.2677,30.2426,30.2593,262584.0
2018-03-15 15:35:00,36.19,36.2,36.18,36.2,133115.0,30.2593,30.2677,30.2509,30.2677,133115.0
2018-03-15 15:40:00,36.2,36.22,36.19,36.2,209306.0,30.2677,30.2844,30.2593,30.2677,209306.0
2018-03-15 15:45:00,36.19,36.21,36.18,36.18,246150.0,30.2593,30.276,30.2509,30.2509,246150.0
2018-03-15 15:50:00,36.18,36.18,36.12,36.16,641865.0,30.2509,30.2509,30.2008,30.2342,641865.0
2018-03-15 15:55:00,36.16,36.18,36.14,36.15,1169592.0,30.2342,30.2509,30.2175,30.2258,1169592.0
2018-03-16 09:30:00,36.29,36.44,36.2,36.33,4181144.0,30.3429,30.4683,30.2677,30.3763,4181144.0
2018-03-16 09:35:00,36.32,36.49,36.3,36.47,206327.0,30.368,30.5101,30.3513,30.4934,206327.0
2018-03-16 09:40:00,36.45,36.5,36.39,36.48,174356.0,30.4767,30.5185,30.4265,30.5018,174356.0
2018-03-16 09:45:00,36.49,36.53,36.43,36.48,308220.0,30.5101,30.5436,30.46,30.5018,308220.0
2018-03-16 09:50:00,36.47,36.5,36.39,36.44,169084.0,30.4934,30.5185,30.4265,30.4683,169084.0
2018-03-16 09:55:00,36.44,36.51,36.39,36.41,280323.0,30.4683,30.5269,30.4265,30.4432,280323.0
2018-03-16 10:00:00,36.41,36.42,36.33,36.36,151246.0,30.4432,30.4516,30.3763,30.4014,151246.0
2018-03-16 10:05:00,36.37,36.39,36.34,36.38,173532.0,30.4098,30.4265,30.3847,30.4182,173532.0
2018-03-16 10:10:00,36.39,36.44,36.33,36.44,143450.0,30.4265,30.4683,30.3763,30.4683,143450.0
2018-03-16 10:15:00,36.44,36.51,36.42,36.51,138022.0,30.4683,30.5269,30.4516,30.5269,138022.0
2018-03-16 10:20:00,36.51,36.53,36.5,36.52,211149.0,30.5269,30.5436,30.5185,30.5352,211149.0
2018-03-16 10:25:00,36.52,36.58,36.5,36.58,95845.0,30.5352,30.5854,30.5185,30.5854,95845.0
2018-03-16 10:30:00,36.57,36.59,36.52,36.57,154288.0,30.577,30.5937,30.5352,30.577,154288.0
2018-03-16 10:35:00,36.57,36.59,36.55,36.58,159612.0,30.577,30.5937,30.5603,30.5854,159612.0
2018-03-16 10:40:00,36.57,36.61,36.55,36.6,214203.0,30.577,30.6105,30.5603,30.6021,214203.0
2018-03-16 10:45:00,36.59,36.6,36.54,36.58,586022.0,30.5937,30.6021,30.5519,30.5854,586022.0
2018-03-16 10:50:00,36.58,36.6,36.54,36.55,363116.0,30.5854,30.6021,30.5519,30.5603,363116.0
2018-03-16 10:55:00,36.56,36.6,36.55,36.59,173958.0,30.5687,30.6021,30.5603,30.5937,173958.0
2018-03-16 11:00:00,36.59,36.61,36.58,36.59,347756.0,30.5937,30.6105,30.5854,30.5937,347756.0
2018-03-16 11:05:00,36.59,36.61,36.56,36.56,71192.0,30.5937,30.6105,30.5687,30.5687,71192.0
2018-03-16 11:10:00,36.57,36.57,36.53,36.54,530377.0,30.577,30.577,30.5436,30.5519,530377.0
2018-03-16 11:15:00,36.54,36.61,36.52,36.59,222470.0,30.5519,30.6105,30.5352,30.5937,222470.0
2018-03-16 11:20:00,36.58,36.61,36.55,36.55,401798.0,30.5854,30.6105,30.5603,30.5603,401798.0
2018-03-16 11:25:00,36.55,36.56,36.51,36.55,208505.0,30.5603,30.5687,30.5269,30.5603,208505.0
2018-03-16 11:30:00,36.56,36.62,36.55,36.56,244534.0,30.5687,30.6188,30.5603,30.5687,244534.0
2018-03-16 11:35:00,36.56,36.58,36.54,36.54,143295.0,30.5687,30.5854,30.5519,30.5519,143295.0
2018-03-16 11:40:00,36.54,36.55,36.5,36.52,520325.0,30.5519,30.5603,30.5185,30.5352,520325.0
2018-03-16 11:45:00,36.52,36.55,36.44,36.46,216602.0,30.5352,30.5603,30.4683,30.485,216602.0
2018-03-16 11:50:00,36.48,36.51,36.43,36.49,158760.0,30.5018,30.5269,30.46,30.5101,158760.0
2018-03-16 11:55:00,36.49,36.5,36.39,36.4,212127.0,30.5101,30.5185,30.4265,30.4349,212127.0
2018-03-16 12:00:00,36.41,36.46,36.4,36.43,120337.0,30.4432,30.485,30.4349,30.46,120337.0
2018-03-16 12:05:00,36.43,36.43,36.35,36.39,210340.0,30.46,30.46,30.3931,30.4265,210340.0
2018-03-16 12:10:00,36.39,36.4,36.28,36.29,275694.0,30.4265,30.4349,30.3345,30.3429,275694.0
2018-03-16 12:15:00,36.3,36.32,36.23,36.26,196783.0,30.3513,30.368,30.2927,30.3178,196783.0
2018-03-16 12:20:00,36.26,36.28,36.18,36.2,220346.0,30.3178,30.3345,30.2509,30.2677,220346.0
2018-03-16 12:25:00,36.2,36.22,36.17,36.2,204832.0,30.2677,30.2844,30.2426,30.2677,204832.0
2018-03-16 12:30:00,36.19,36.22,36.18,36.22,155369.0,30.2593,30.2844,30.2509,30.2844,155369.0
2018-03-16 12:35:00,36.22,36.22,36.18,36.2,73856.0,30.2844,30.2844,30.2509,30.2677,73856.0
2018-03-16 12:40:00,36.2,36.24,36.19,36.2,170533.0,30.2677,30.3011,30.2593,30.2677,170533.0
2018-03-16 12:45:00,36.2,36.21,36.17,36.2,119241.0,30.2677,30.276,30.2426,30.2677,119241.0
2018-03-16 12:50:00,36.21,36.21,36.16,36.18,455604.0,30.276,30.276,30.2342,30.2509,455604.0
2018-03-16 12:55:00,36.18,36.2,36.15,36.16,184054.0,30.2509,30.2677,30.2258,30.2342,184054.0
2018-03-16 13:00:00,36.16,36.2,36.13,36.16,718249.0,30.2342,30.2677,30.2091,30.2342,718249.0
2018-03-16 13:05:00,36.16,36.2,36.15,36.15,123172.0,30.2342,30.2677,30.2258,30.2258,123172.0
2018-03-16 13:10:00,36.15,36.2,36.15,36.16,264064.0,30.2258,30.2677,30.2258,30.2342,264064.0
2018-03-16 13:15:00,36.15,36.18,36.15,36.15,231214.0,30.2258,30.2509,30.2258,30.2258,231214.0
2018-03-16 13:20:00,36.15,36.17,36.09,36.1,165398.0,30.2258,30.2426,30.1757,30.184,165398.0
2018-03-16 13:25:00,36.1,36.13,36.07,36.11,147623.0,30.184,30.2091,30.159,30.1924,147623.0
2018-03-16 13:30:00,36.11,36.11,36.05,36.06,140409.0,30.1924,30.1924,30.1422,30.1506,140409.0
2018-03-16 13:35:00,36.05,36.08,35.96,35.99,4762065.0,30.1422,30.1673,30.067,30.0921,4762065.0
2018-03-16 13:40:00,35.99,36.02,35.94,35.96,257184.0,30.0921,30.1172,30.0503,30.067,257184.0
2018-03-16 13:45:00,35.95,36.02,35.95,35.98,509679.0,30.0586,30.1172,30.0586,30.0837,509679.0
2018-03-16 13:50:00,35.99,36.06,35.97,36.0,907022.0,30.0921,30.1506,30.0753,30.1004,907022.0
2018-03-16 13:55:00,36.01,36.07,35.97,36.02,1622561.0,30.1088,30.159,30.0753,30.1172,1622561.0
2018-03-16 14:00:00,36.02,36.03,35.98,36.01,416223.0,30.1172,30.1255,30.0837,30.1088,416223.0
2018-03-16 14:05:00,36.01,36.04,35.99,36.02,310480.0,30.1088,30.1339,30.0921,30.1172,310480.0
2018-03-16 14:10:00,36.02,36.03,35.95,35.96,1137702.0,30.1172,30.1255,30.0586,30.067,1137702.0
2018-03-16 14:15:00,35.95,35.96,35.86,35.87,181648.0,30.0586,30.067,29.9834,29.9917,181648.0
2018-03-16 14:20:00,35.87,35.87,35.8,35.86,790964.0,29.9917,29.9917,29.9332,29.9834,790964.0
2018-03-16 14:25:00,35.86,36.02,35.82,36.0,456641.0,29.9834,30.1172,29.9499,30.1004,456641.0
2018-03-16 14:30:00,35.99,36.05,35.95,36.01,491863.0,30.0921,30.1422,30.0586,30.1088,491863.0
2018-03-16 14:35:00,36.01,36.01,35.95,35.96,168357.0,30.1088,30.1088,30.0586,30.067,168357.0
2018-03-16 14:40:00,35.96,36.0,35.91,35.97,412742.0,30.067,30.1004,30.0252,30.0753,412742.0
2018-03-16 14:45:00,35.97,35.98,35.95,35.95,1156801.0,30.0753,30.0837,30.0586,30.0586,1156801.0
2018-03-16 14:50:00,35.95,35.97,35.92,35.94,283113.0,30.0586,30.0753,30.0335,30.0503,283113.0
2018-03-16 14:55:00,35.95,35.96,35.92,35.93,121256.0,30.0586,30.067,30.0335,30.0419,121256.0
2018-03-16 15:00:00,35.93,35.93,35.83,35.88,334632.0,30.0419,30.0419,29.9583,30.0001,334632.0
2018-03-16 15:05:00,35.87,35.91,35.85,35.87,149507.0,29.9917,30.0252,29.975,29.9917,149507.0
2018-03-16 15:10:00,35.87,35.88,35.82,35.86,249323.0,29.9917,30.0001,29.9499,29.9834,249323.0
2018-03-16 15:15:00,35.86,35.88,35.84,35.84,205842.0,29.9834,30.0001,29.9666,29.9666,205842.0
2018-03-16 15:20:00,35.84,35.85,35.78,35.79,338394.0,29.9666,29.975,29.9165,29.9248,338394.0
2018-03-16 15:25:00,35.79,35.89,35.78,35.88,277118.0,29.9248,30.0085,29.9165,30.0001,277118.0
2018-03-16 15:30:00,35.88,35.88,35.85,35.86,152470.0,30.0001,30.0001,29.975,29.9834,152470.0
2018-03-16 15:35:00,35.87,35.93,35.86,35.88,331148.0,29.9917,30.0419,29.9834,30.0001,331148.0
2018-03-16 15:40:00,35.88,35.93,35.88,35.91,466887.0,30.0001,30.0419,30.0001,30.0252,466887.0
2018-03-16 15:45:00,35.91,35.95,35.88,35.91,874173.0,30.0252,30.0586,30.0001,30.0252,874173.0
2018-03-16 15:50:00,35.91,35.95,35.89,35.92,689818.0,30.0252,30.0586,30.0085,30.0335,689818.0
2018-03-16 15:55:00,35.91,35.95,35.81,35.81,1512716.0,30.0252,30.0586,29.9416,29.9416,1512716.0
2018-03-19 09:30:00,35.6,35.66,35.48,35.62,569664.0,29.766,29.8161,29.6656,29.7827,569664.0
2018-03-19 09:35:00,35.62,35.87,35.59,35.8,424296.0,29.7827,29.9917,29.7576,29.9332,424296.0
2018-03-19 09:40:00,35.8,35.81,35.67,35.7,279649.0,29.9332,29.9416,29.8245,29.8496,279649.0
2018-03-19 09:45:00,35.69,35.83,35.69,35.72,277736.0,29.8412,29.9583,29.8412,29.8663,277736.0
2018-03-19 09:50:00,35.72,35.76,35.7,35.74,454436.0,29.8663,29.8998,29.8496,29.883,454436.0
2018-03-19 09:55:00,35.73,35.77,35.66,35.75,1282475.0,29.8747,29.9081,29.8161,29.8914,1282475.0
2018-03-19 10:00:00,35.75,35.75,35.55,35.57,316869.0,29.8914,29.8914,29.7242,29.7409,316869.0
2018-03-19 10:05:00,35.57,35.59,35.52,35.55,276652.0,29.7409,29.7576,29.6991,29.7242,276652.0
2018-03-19 10:10:00,35.54,35.6,35.47,35.59,275767.0,29.7158,29.766,29.6573,29.7576,275767.0
2018-03-19 10:15:00,35.6,35.63,35.54,35.57,131820.0,29.766,29.7911,29.7158,29.7409,131820.0
2018-03-19 10:20:00,35.57,35.61,35.52,35.54,205390.0,29.7409,29.7743,29.6991,29.7158,205390.0
2018-03-19 10:25:00,35.54,35.57,35.52,35.55,203114.0,29.7158,29.7409,29.6991,29.7242,203114.0
2018-03-19 10:30:00,35.55,35.56,35.53,35.55,159722.0,29.7242,29.7325,29.7075,29.7242,159722.0
2018-03-19 10:35:00,35.55,35.56,35.52,35.55,157055.0,29.7242,29.7325,29.6991,29.7242,157055.0
2018-03-19 10:40:00,35.55,35.56,35.46,35.46,110806.0,29.7242,29.7325,29.6489,29.6489,110806.0
2018-03-19 10:45:00,35.45,35.5,35.43,35.44,155158.0,29.6406,29.6824,29.6238,29.6322,155158.0
2018-03-19 10:50:00,35.44,35.44,35.34,35.35,197020.0,29.6322,29.6322,29.5486,29.5569,197020.0
2018-03-19 10:55:00,35.35,35.38,35.33,35.33,173883.0,29.5569,29.582,29.5402,29.5402,173883.0
2018-03-19 11:00:00,35.33,35.33,35.25,35.25,229822.0,29.5402,29.5402,29.4733,29.4733,229822.0
2018-03-19 11:05:00,35.25,35.3,35.24,35.3,283982.0,29.4733,29.5151,29.465,29.5151,283982.0
2018-03-19 11:10:00,35.3,35.3,35.22,35.26,404750.0,29.5151,29.5151,29.4483,29.4817,404750.0
2018-03-19 11:15:00,35.26,35.42,35.24,35.37,578687.0,29.4817,29.6155,29.465,29.5737,578687.0
2018-03-19 11:20:00,35.38,35.4,35.34,35.35,275041.0,29.582,29.5988,29.5486,29.5569,275041.0
2018-03-19 11:25:00,35.35,35.37,35.32,35.35,146786.0,29.5569,29.5737,29.5319,29.5569,146786.0
2018-03-19 11:30:00,35.35,35.35,35.25,35.3,149706.0,29.5569,29.5569,29.4733,29.5151,149706.0
2018-03-19 11:35:00,35.29,35.32,35.26,35.3,293438.0,29.5068,29.5319,29.4817,29.5151,293438.0
2018-03-19 11:40:00,35.3,35.42,35.28,35.34,291132.0,29.5151,29.6155,29.4984,29.5486,291132.0
2018-03-19 11:45:00,35.35,35.37,35.28,35.3,241039.0,29.5569,29.5737,29.4984,29.5151,241039.0
2018-03-19 11:50:00,35.3,35.38,35.29,35.34,184385.0,29.5151,29.582,29.5068,29.5486,184385.0
2018-03-19 11:55:00,35.34,35.35,35.15,35.18,621392.0,29.5486,29.5569,29.3897,29.4148,621392.0
2018-03-19 12:00:00,35.18,35.19,35.11,35.12,528767.0,29.4148,29.4232,29.3563,29.3646,528767.0
2018-03-19 12:05:00,35.13,35.15,35.04,35.04,1025360.0,29.373,29.3897,29.2978,29.2978,1025360.0
2018-03-19 12:10:00,35.05,35.05,34.88,34.99,880864.0,29.3061,29.3061,29.164,29.2559,880864.0
2018-03-19 12:15:00,34.99,35.07,34.96,35.06,316737.0,29.2559,29.3228,29.2309,29.3145,316737.0
2018-03-19 12:20:00,35.05,35.07,35.0,35.0,263639.0,29.3061,29.3228,29.2643,29.2643,263639.0
2018-03-19 12:25:00,35.0,35.02,34.97,35.01,169374.0,29.2643,29.281,29.2392,29.2727,169374.0
2018-03-19 12:30:00,35.01,35.05,34.97,35.04,757087.0,29.2727,29.3061,29.2392,29.2978,757087.0
2018-03-19 12:35:00,35.04,35.09,34.95,34.98,298524.0,29.2978,29.3396,29.2225,29.2476,298524.0
2018-03-19 12:40:00,34.98,35.07,34.96,35.02,386233.0,29.2476,29.3228,29.2309,29.281,386233.0
2018-03-19 12:45:00,35.02,35.07,34.97,35.02,386398.0,29.281,29.3228,29.2392,29.281,386398.0
2018-03-19 12:50:00,35.02,35.08,34.99,35.08,265464.0,29.281,29.3312,29.2559,29.3312,265464.0
2018-03-19 12:55:00,35.08,35.19,35.05,35.16,1149282.0,29.3312,29.4232,29.3061,29.3981,1149282.0
2018-03-19 13:00:00,35.16,35.16,35.05,35.07,155776.0,29.3981,29.3981,29.3061,29.3228,155776.0
2018-03-19 13:05:00,35.07,35.09,34.93,34.93,175142.0,29.3228,29.3396,29.2058,29.2058,175142.0
2018-03-19 13:10:00,34.94,35.09,34.92,35.07,509465.0,29.2141,29.3396,29.1974,29.3228,509465.0
2018-03-19 13:15:00,35.07,35.09,35.02,35.04,366443.0,29.3228,29.3396,29.281,29.2978,366443.0
2018-03-19 13:20:00,35.03,35.04,34.95,34.98,116631.0,29.2894,29.2978,29.2225,29.2476,116631.0
2018-03-19 13:25:00,34.98,35.01,34.94,34.98,368844.0,29.2476,29.2727,29.2141,29.2476,368844.0
2018-03-19 13:30:00,34.98,35.04,34.97,35.03,206864.0,29.2476,29.2978,29.2392,29.2894,206864.0
2018-03-19 13:35:00,35.02,35.08,35.0,35.07,274460.0,29.281,29.3312,29.2643,29.3228,274460.0
2018-03-19 13:40:00,35.07,35.09,35.03,35.05,503780.0,29.3228,29.3396,29.2894,29.3061,503780.0
2018-03-19 13:45:00,35.05,35.06,35.03,35.05,391471.0,29.3061,29.3145,29.2894,29.3061,391471.0
2018-03-19 13:50:00,35.05,35.05,34.97,34.97,314002.0,29.3061,29.3061,29.2392,29.2392,314002.0
2018-03-19 13:55:00,34.97,35.01,34.96,35.0,176879.0,29.2392,29.2727,29.2309,29.2643,176879.0
2018-03-19 14:00:00,34.99,35.03,34.98,34.98,248887.0,29.2559,29.2894,29.2476,29.2476,248887.0
2018-03-19 14:05:00,34.98,35.04,34.97,35.02,171645.0,29.2476,29.2978,29.2392,29.281,171645.0
2018-03-19 14:10:00,35.02,35.03,34.96,34.98,197534.0,29.281,29.2894,29.2309,29.2476,197534.0
2018-03-19 14:15:00,34.98,35.02,34.97,34.98,173125.0,29.2476,29.281,29.2392,29.2476,173125.0
2018-03-19 14:20:00,34.99,35.0,34.94,34.95,420896.0,29.2559,29.2643,29.2141,29.2225,420896.0
2018-03-19 14:25:00,34.95,35.03,34.93,35.01,592424.0,29.2225,29.2894,29.2058,29.2727,592424.0
2018-03-19 14:30:00,35.0,35.0,34.94,34.95,160577.0,29.2643,29.2643,29.2141,29.2225,160577.0
2018-03-19 14:35:00,34.95,34.97,34.89,34.93,189514.0,29.2225,29.2392,29.1723,29.2058,189514.0
2018-03-19 14:40:00,34.93,35.02,34.89,35.02,159955.0,29.2058,29.281,29.1723,29.281,159955.0
2018-03-19 14:45:00,35.01,35.07,35.01,35.05,111924.0,29.2727,29.3228,29.2727,29.3061,111924.0
2018-03-19 14:50:00,35.05,35.06,35.01,35.05,338497.0,29.3061,29.3145,29.2727,29.3061,338497.0
2018-03-19 14:55:00,35.05,35.1,35.02,35.09,666255.0,29.3061,29.3479,29.281,29.3396,666255.0
2018-03-19 15:00:00,35.09,35.14,35.05,35.14,993661.0,29.3396,29.3814,29.3061,29.3814,993661.0
2018-03-19 15:05:00,35.14,35.21,35.1,35.1,726063.0,29.3814,29.4399,29.3479,29.3479,726063.0
2018-03-19 15:10:00,35.11,35.19,35.1,35.18,261465.0,29.3563,29.4232,29.3479,29.4148,261465.0
2018-03-19 15:15:00,35.18,35.25,35.16,35.22,317016.0,29.4148,29.4733,29.3981,29.4483,317016.0
2018-03-19 15:20:00,35.22,35.23,35.13,35.14,215906.0,29.4483,29.4566,29.373,29.3814,215906.0
2018-03-19 15:25:00,35.15,35.21,35.14,35.2,209883.0,29.3897,29.4399,29.3814,29.4315,209883.0
2018-03-19 15:30:00,35.2,35.21,35.15,35.15,125071.0,29.4315,29.4399,29.3897,29.3897,125071.0
2018-03-19 15:35:00,35.15,35.2,35.12,35.18,218446.0,29.3897,29.4315,29.3646,29.4148,218446.0
2018-03-19 15:40:00,35.18,35.18,35.13,35.13,215759.0,29.4148,29.4148,29.373,29.373,215759.0
2018-03-19 15:45:00,35.13,35.29,35.11,35.26,843019.0,29.373,29.5068,29.3563,29.4817,843019.0
2018-03-19 15:50:00,35.25,35.31,35.19,35.26,817522.0,29.4733,29.5235,29.4232,29.4817,817522.0
2018-03-19 15:55:00,35.25,35.34,35.25,35.3,1199035.0,29.4733,29.5486,29.4733,29.5151,1199035.0
2018-03-20 09:30:00,35.36,35.5,35.12,35.18,498191.0,29.5653,29.6824,29.3646,29.4148,498191.0
2018-03-20 09:35:00,35.18,35.2,35.05,35.05,291515.0,29.4148,29.4315,29.3061,29.3061,291515.0
2018-03-20 09:40:00,35.05,35.09,35.0,35.02,357087.0,29.3061,29.3396,29.2643,29.281,357087.0
2018-03-20 09:45:00,35.01,35.08,34.94,34.98,475957.0,29.2727,29.3312,29.2141,29.2476,475957.0
2018-03-20 09:50:00,34.98,35.01,34.95,34.97,354346.0,29.2476,29.2727,29.2225,29.2392,354346.0
2018-03-20 09:55:00,34.96,34.96,34.86,34.94,346064.0,29.2309,29.2309,29.1472,29.2141,346064.0
2018-03-20 10:00:00,34.95,34.99,34.91,34.91,341096.0,29.2225,29.2559,29.1891,29.1891,341096.0
2018-03-20 10:05:00,34.91,34.97,34.85,34.95,307316.0,29.1891,29.2392,29.1389,29.2225,307316.0
2018-03-20 10:10:00,34.95,34.95,34.82,34.88,372608.0,29.2225,29.2225,29.1138,29.164,372608.0
2018-03-20 10:15:00,34.88,34.97,34.87,34.95,543009.0,29.164,29.2392,29.1556,29.2225,543009.0
2018-03-20 10:20:00,34.95,35.01,34.91,34.97,252928.0,29.2225,29.2727,29.1891,29.2392,252928.0
2018-03-20 10:25:00,34.96,35.01,34.95,34.99,198789.0,29.2309,29.2727,29.2225,29.2559,198789.0
2018-03-20 10:30:00,35.0,35.04,34.91,34.91,199539.0,29.2643,29.2978,29.1891,29.1891,199539.0
2018-03-20 10:35:00,34.9,34.94,34.87,34.91,426378.0,29.1807,29.2141,29.1556,29.1891,426378.0
2018-03-20 10:40:00,34.92,34.95,34.9,34.91,258858.0,29.1974,29.2225,29.1807,29.1891,258858.0
2018-03-20 10:45:00,34.92,34.95,34.91,34.91,95053.0,29.1974,29.2225,29.1891,29.1891,95053.0
2018-03-20 10:50:00,34.9,35.02,34.89,35.01,826335.0,29.1807,29.281,29.1723,29.2727,826335.0
2018-03-20 10:55:00,35.01,35.03,34.94,34.97,275868.0,29.2727,29.2894,29.2141,29.2392,275868.0
2018-03-20 11:00:00,34.98,35.01,34.97,34.97,359758.0,29.2476,29.2727,29.2392,29.2392,359758.0
2018-03-20 11:05:00,34.97,35.0,34.88,34.89,239904.0,29.2392,29.2643,29.164,29.1723,239904.0
2018-03-20 11:10:00,34.88,34.91,34.83,34.84,164974.0,29.164,29.1891,29.1222,29.1305,164974.0
2018-03-20 11:15:00,34.84,34.88,34.82,34.85,188179.0,29.1305,29.164,29.1138,29.1389,188179.0
2018-03-20 11:20:00,34.85,34.9,34.84,34.86,156557.0,29.1389,29.1807,29.1305,29.1472,156557.0
2018-03-20 11:25:00,34.87,34.9,34.84,34.87,179766.0,29.1556,29.1807,29.1305,29.1556,179766.0
2018-03-20 11:30:00,34.87,34.91,34.85,34.9,184580.0,29.1556,29.1891,29.1389,29.1807,184580.0
2018-03-20 11:35:00,34.9,34.93,34.89,34.9,103399.0,29.1807,29.2058,29.1723,29.1807,103399.0
2018-03-20 11:40:00,34.89,34.91,34.85,34.91,131928.0,29.1723,29.1891,29.1389,29.1891,131928.0
2018-03-20 11:45:00,34.91,34.91,34.85,34.86,192421.0,29.1891,29.1891,29.1389,29.1472,192421.0
2018-03-20 11:50:00,34.85,34.87,34.83,34.84,149247.0,29.1389,29.1556,29.1222,29.1305,149247.0
2018-03-20 11:55:00,34.85,34.89,34.84,34.85,107323.0,29.1389,29.1723,29.1305,29.1389,107323.0
2018-03-20 12:00:00,34.86,34.88,34.82,34.84,112960.0,29.1472,29.164,29.1138,29.1305,112960.0
2018-03-20 12:05:00,34.85,34.86,34.79,34.84,163243.0,29.1389,29.1472,29.0887,29.1305,163243.0
2018-03-20 12:10:00,34.84,34.91,34.83,34.9,236533.0,29.1305,29.1891,29.1222,29.1807,236533.0
2018-03-20 12:15:00,34.9,34.91,34.85,34.88,125723.0,29.1807,29.1891,29.1389,29.164,125723.0
2018-03-20 12:20:00,34.88,34.91,34.87,34.91,90412.0,29.164,29.1891,29.1556,29.1891,90412.0
2018-03-20 12:25:00,34.91,34.93,34.88,34.89,154056.0,29.1891,29.2058,29.164,29.1723,154056.0
2018-03-20 12:30:00,34.89,34.91,34.88,34.9,108510.0,29.1723,29.1891,29.164,29.1807,108510.0
2018-03-20 12:35:00,34.89,34.91,34.88,34.88,64579.0,29.1723,29.1891,29.164,29.164,64579.0
2018-03-20 12:40:00,34.88,34.94,34.87,34.92,104820.0,29.164,29.2141,29.1556,29.1974,104820.0
2018-03-20 12:45:00,34.92,34.94,34.9,34.92,56164.0,29.1974,29.2141,29.1807,29.1974,56164.0
2018-03-20 12:50:00,34.92,34.94,34.89,34.91,79648.0,29.1974,29.2141,29.1723,29.1891,79648.0
2018-03-20 12:55:00,34.9,34.91,34.85,34.87,65044.0,29.1807,29.1891,29.1389,29.1556,65044.0
2018-03-20 13:00:00,34.87,34.91,34.85,34.91,66252.0,29.1556,29.1891,29.1389,29.1891,66252.0
2018-03-20 13:05:00,34.91,34.93,34.88,34.9,102375.0,29.1891,29.2058,29.164,29.1807,102375.0
2018-03-20 13:10:00,34.89,34.91,34.88,34.89,67694.0,29.1723,29.1891,29.164,29.1723,67694.0
2018-03-20 13:15:00,34.88,34.91,34.87,34.9,95301.0,29.164,29.1891,29.1556,29.1807,95301.0
2018-03-20 13:20:00,34.9,34.9,34.86,34.87,111001.0,29.1807,29.1807,29.1472,29.1556,111001.0
2018-03-20 13:25:00,34.88,34.89,34.83,34.84,124121.0,29.164,29.1723,29.1222,29.1305,124121.0
2018-03-20 13:30:00,34.84,34.85,34.78,34.78,157739.0,29.1305,29.1389,29.0804,29.0804,157739.0
2018-03-20 13:35:00,34.79,34.81,34.77,34.81,89051.0,29.0887,29.1054,29.072,29.1054,89051.0
2018-03-20 13:40:00,34.8,34.85,34.8,34.84,150765.0,29.0971,29.1389,29.0971,29.1305,150765.0
2018-03-20 13:45:00,34.84,34.86,34.8,34.85,259776.0,29.1305,29.1472,29.0971,29.1389,259776.0
2018-03-20 13:50:00,34.85,34.87,34.84,34.86,84255.0,29.1389,29.1556,29.1305,29.1472,84255.0
2018-03-20 13:55:00,34.87,34.88,34.83,34.84,92820.0,29.1556,29.164,29.1222,29.1305,92820.0
2018-03-20 14:00:00,34.83,34.85,34.82,34.84,203725.0,29.1222,29.1389,29.1138,29.1305,203725.0
2018-03-20 14:05:00,34.84,34.85,34.81,34.81,221959.0,29.1305,29.1389,29.1054,29.1054,221959.0
2018-03-20 14:10:00,34.82,34.82,34.79,34.79,117887.0,29.1138,29.1138,29.0887,29.0887,117887.0
2018-03-20 14:15:00,34.8,34.85,34.79,34.84,99273.0,29.0971,29.1389,29.0887,29.1305,99273.0
2018-03-20 14:20:00,34.85,34.88,34.83,34.84,118271.0,29.1389,29.164,29.1222,29.1305,118271.0
2018-03-20 14:25:00,34.85,34.87,34.8,34.8,133653.0,29.1389,29.1556,29.0971,29.0971,133653.0
2018-03-20 14:30:00,34.8,34.83,34.8,34.81,118336.0,29.0971,29.1222,29.0971,29.1054,118336.0
2018-03-20 14:35:00,34.82,34.85,34.81,34.83,78732.0,29.1138,29.1389,29.1054,29.1222,78732.0
2018-03-20 14:40:00,34.83,34.83,34.79,34.79,117405.0,29.1222,29.1222,29.0887,29.0887,117405.0
2018-03-20 14:45:00,34.8,34.81,34.78,34.79,86175.0,29.0971,29.1054,29.0804,29.0887,86175.0
2018-03-20 14:50:00,34.79,34.8,34.77,34.78,124762.0,29.0887,29.0971,29.072,29.0804,124762.0
2018-03-20 14:55:00,34.79,34.8,34.73,34.74,351121.0,29.0887,29.0971,29.0386,29.0469,351121.0
2018-03-20 15:00:00,34.73,34.75,34.73,34.73,153046.0,29.0386,29.0553,29.0386,29.0386,153046.0
2018-03-20 15:05:00,34.73,34.74,34.71,34.73,317069.0,29.0386,29.0469,29.0218,29.0386,317069.0
2018-03-20 15:10:00,34.73,34.76,34.72,34.76,204846.0,29.0386,29.0636,29.0302,29.0636,204846.0
2018-03-20 15:15:00,34.76,34.76,34.71,34.73,293921.0,29.0636,29.0636,29.0218,29.0386,293921.0
2018-03-20 15:20:00,34.73,34.75,34.72,34.72,114987.0,29.0386,29.0553,29.0302,29.0302,114987.0
2018-03-20 15:25:00,34.72,34.73,34.64,34.65,317878.0,29.0302,29.0386,28.9633,28.9717,317878.0
2018-03-20 15:30:00,34.65,34.66,34.6,34.66,430296.0,28.9717,28.98,28.9299,28.98,430296.0
2018-03-20 15:35:00,34.65,34.66,34.6,34.65,242598.0,28.9717,28.98,28.9299,28.9717,242598.0
2018-03-20 15:40:00,34.65,34.66,34.61,34.62,210460.0,28.9717,28.98,28.9382,28.9466,210460.0
2018-03-20 15:45:00,34.62,34.65,34.61,34.65,343194.0,28.9466,28.9717,28.9382,28.9717,343194.0
2018-03-20 15:50:00,34.64,34.66,34.6,34.61,813722.0,28.9633,28.98,28.9299,28.9382,813722.0
2018-03-20 15:55:00,34.61,34.63,34.55,34.58,1113415.0,28.9382,28.9549,28.8881,28.9131,1113415.0
2018-03-21 09:30:00,34.55,34.76,34.45,34.71,494881.0,28.8881,29.0636,28.8044,29.0218,494881.0
2018-03-21 09:35:00,34.72,34.87,34.67,34.75,261842.0,29.0302,29.1556,28.9884,29.0553,261842.0
2018-03-21 09:40:00,34.75,34.83,34.7,34.81,318737.0,29.0553,29.1222,29.0135,29.1054,318737.0
2018-03-21 09:45:00,34.81,34.81,34.75,34.77,201649.0,29.1054,29.1054,29.0553,29.072,201649.0
2018-03-21 09:50:00,34.77,34.92,34.76,34.86,490805.0,29.072,29.1974,29.0636,29.1472,490805.0
2018-03-21 09:55:00,34.85,34.85,34.75,34.77,237831.0,29.1389,29.1389,29.0553,29.072,237831.0
2018-03-21 10:00:00,34.77,34.92,34.77,34.86,522699.0,29.072,29.1974,29.072,29.1472,522699.0
2018-03-21 10:05:00,34.87,34.92,34.82,34.85,185573.0,29.1556,29.1974,29.1138,29.1389,185573.0
2018-03-21 10:10:00,34.86,34.92,34.84,34.87,259287.0,29.1472,29.1974,29.1305,29.1556,259287.0
2018-03-21 10:15:00,34.87,34.88,34.81,34.82,95096.0,29.1556,29.164,29.1054,29.1138,95096.0
2018-03-21 10:20:00,34.81,34.83,34.79,34.8,246372.0,29.1054,29.1222,29.0887,29.0971,246372.0
2018-03-21 10:25:00,34.8,34.8,34.76,34.76,360084.0,29.0971,29.0971,29.0636,29.0636,360084.0
2018-03-21 10:30:00,34.76,34.9,34.74,34.87,264226.0,29.0636,29.1807,29.0469,29.1556,264226.0
2018-03-21 10:35:00,34.87,34.94,34.85,34.93,164671.0,29.1556,29.2141,29.1389,29.2058,164671.0
2018-03-21 10:40:00,34.93,34.97,34.86,34.94,170334.0,29.2058,29.2392,29.1472,29.2141,170334.0
2018-03-21 10:45:00,34.94,34.96,34.88,34.89,123334.0,29.2141,29.2309,29.164,29.1723,123334.0
2018-03-21 10:50:00,34.89,34.94,34.86,34.87,293785.0,29.1723,29.2141,29.1472,29.1556,293785.0
2018-03-21 10:55:00,34.87,34.94,34.85,34.89,345381.0,29.1556,29.2141,29.1389,29.1723,345381.0
2018-03-21 11:00:00,34.9,34.91,34.87,34.88,94661.0,29.1807,29.1891,29.1556,29.164,94661.0
2018-03-21 11:05:00,34.88,34.88,34.85,34.85,74986.0,29.164,29.164,29.1389,29.1389,74986.0
2018-03-21 11:10:00,34.85,34.86,34.84,34.85,109125.0,29.1389,29.1472,29.1305,29.1389,109125.0
2018-03-21 11:15:00,34.85,34.92,34.85,34.89,123302.0,29.1389,29.1974,29.1389,29.1723,123302.0
2018-03-21 11:20:00,34.89,34.93,34.88,34.91,135858.0,29.1723,29.2058,29.164,29.1891,135858.0
2018-03-21 11:25:00,34.9,34.97,34.9,34.94,202375.0,29.1807,29.2392,29.1807,29.2141,202375.0
2018-03-21 11:30:00,34.94,34.98,34.93,34.98,253292.0,29.2141,29.2476,29.2058,29.2476,253292.0
2018-03-21 11:35:00,34.98,34.98,34.95,34.97,273626.0,29.2476,29.2476,29.2225,29.2392,273626.0
2018-03-21 11:40:00,34.97,34.97,34.89,34.9,157663.0,29.2392,29.2392,29.1723,29.1807,157663.0
2018-03-21 11:45:00,34.9,34.91,34.86,34.87,98161.0,29.1807,29.1891,29.1472,29.1556,98161.0
2018-03-21 11:50:00,34.87,34.92,34.86,34.88,150692.0,29.1556,29.1974,29.1472,29.164,150692.0
2018-03-21 11:55:00,34.89,34.95,34.89,34.91,98127.0,29.1723,29.2225,29.1723,29.1891,98127.0
2018-03-21 12:00:00,34.92,34.95,34.91,34.95,72450.0,29.1974,29.2225,29.1891,29.2225,72450.0
2018-03-21 12:05:00,34.94,34.94,34.88,34.92,81751.0,29.2141,29.2141,29.164,29.1974,81751.0
2018-03-21 12:10:00,34.93,34.95,34.91,34.94,317151.0,29.2058,29.2225,29.1891,29.2141,317151.0
2018-03-21 12:15:00,34.94,34.95,34.91,34.93,112908.0,29.2141,29.2225,29.1891,29.2058,112908.0
2018-03-21 12:20:00,34.93,34.94,34.92,34.94,53079.0,29.2058,29.2141,29.1974,29.2141,53079.0
2018-03-21 12:25:00,34.94,34.94,34.9,34.9,79163.0,29.2141,29.2141,29.1807,29.1807,79163.0
2018-03-21 12:30:00,34.91,34.91,34.87,34.87,103149.0,29.1891,29.1891,29.1556,29.1556,103149.0
2018-03-21 12:35:00,34.88,34.9,34.87,34.9,83623.0,29.164,29.1807,29.1556,29.1807,83623.0
2018-03-21 12:40:00,34.9,34.91,34.88,34.9,121479.0,29.1807,29.1891,29.164,29.1807,121479.0
2018-03-21 12:45:00,34.9,34.9,34.86,34.87,73223.0,29.1807,29.1807,29.1472,29.1556,73223.0
2018-03-21 12:50:00,34.88,34.89,34.84,34.85,108165.0,29.164,29.1723,29.1305,29.1389,108165.0
2018-03-21 12:55:00,34.84,34.85,34.79,34.8,191498.0,29.1305,29.1389,29.0887,29.0971,191498.0
2018-03-21 13:00:00,34.8,34.83,34.8,34.82,68150.0,29.0971,29.1222,29.0971,29.1138,68150.0
2018-03-21 13:05:00,34.82,34.83,34.79,34.8,197849.0,29.1138,29.1222,29.0887,29.0971,197849.0
2018-03-21 13:10:00,34.8,34.8,34.73,34.73,94368.0,29.0971,29.0971,29.0386,29.0386,94368.0
2018-03-21 13:15:00,34.73,34.75,34.69,34.7,151123.0,29.0386,29.0553,29.0051,29.0135,151123.0
2018-03-21 13:20:00,34.7,34.78,34.7,34.78,122698.0,29.0135,29.0804,29.0135,29.0804,122698.0
2018-03-21 13:25:00,34.78,34.79,34.76,34.77,55539.0,29.0804,29.0887,29.0636,29.072,55539.0
2018-03-21 13:30:00,34.77,34.78,34.76,34.76,61791.0,29.072,29.0804,29.0636,29.0636,61791.0
2018-03-21 13:35:00,34.76,34.79,34.75,34.77,137611.0,29.0636,29.0887,29.0553,29.072,137611.0
2018-03-21 13:40:00,34.78,34.81,34.77,34.8,207861.0,29.0804,29.1054,29.072,29.0971,207861.0
2018-03-21 13:45:00,34.8,34.81,34.79,34.79,77769.0,29.0971,29.1054,29.0887,29.0887,77769.0
2018-03-21 13:50:00,34.8,34.82,34.78,34.82,120359.0,29.0971,29.1138,29.0804,29.1138,120359.0
2018-03-21 13:55:00,34.82,34.87,34.8,34.86,238276.0,29.1138,29.1556,29.0971,29.1472,238276.0
2018-03-21 14:00:00,34.87,35.15,34.75,34.83,727170.0,29.1556,29.3897,29.0553,29.1222,727170.0
2018-03-21 14:05:00,34.82,34.9,34.81,34.84,260857.0,29.1138,29.1807,29.1054,29.1305,260857.0
2018-03-21 14:10:00,34.84,34.86,34.8,34.84,288942.0,29.1305,29.1472,29.0971,29.1305,288942.0
2018-03-21 14:15:00,34.84,34.94,34.84,34.85,235944.0,29.1305,29.2141,29.1305,29.1389,235944.0
2018-03-21 14:20:00,34.86,34.86,34.8,34.8,197236.0,29.1472,29.1472,29.0971,29.0971,197236.0
2018-03-21 14:25:00,34.8,34.84,34.74,34.78,377093.0,29.0971,29.1305,29.0469,29.0804,377093.0
2018-03-21 14:30:00,34.78,34.79,34.69,34.76,210759.0,29.0804,29.0887,29.0051,29.0636,210759.0
2018-03-21 14:35:00,34.76,34.79,34.64,34.65,150837.0,29.0636,29.0887,28.9633,28.9717,150837.0
2018-03-21 14:40:00,34.65,34.69,34.6,34.67,218342.0,28.9717,29.0051,28.9299,28.9884,218342.0
2018-03-21 14:45:00,34.68,34.69,34.57,34.58,193293.0,28.9967,29.0051,28.9048,28.9131,193293.0
2018-03-21 14:50:00,34.57,34.58,34.5,34.57,339952.0,28.9048,28.9131,28.8462,28.9048,339952.0
2018-03-21 14:55:00,34.56,34.65,34.55,34.6,154444.0,28.8964,28.9717,28.8881,28.9299,154444.0
2018-03-21 15:00:00,34.59,34.74,34.59,34.72,163989.0,28.9215,29.0469,28.9215,29.0302,163989.0
2018-03-21 15:05:00,34.72,34.76,34.66,34.75,110957.0,29.0302,29.0636,28.98,29.0553,110957.0
2018-03-21 15:10:00,34.76,34.84,34.72,34.83,407257.0,29.0636,29.1305,29.0302,29.1222,407257.0
2018-03-21 15:15:00,34.85,34.86,34.76,34.77,175989.0,29.1389,29.1472,29.0636,29.072,175989.0
2018-03-21 15:20:00,34.77,34.81,34.74,34.76,201720.0,29.072,29.1054,29.0469,29.0636,201720.0
2018-03-21 15:25:00,34.76,34.76,34.69,34.7,149070.0,29.0636,29.0636,29.0051,29.0135,149070.0
2018-03-21 15:30:00,34.69,34.73,34.67,34.71,255210.0,29.0051,29.0386,28.9884,29.0218,255210.0
2018-03-21 15:35:00,34.7,34.71,34.68,34.68,390668.0,29.0135,29.0218,28.9967,28.9967,390668.0
2018-03-21 15:40:00,34.68,34.7,34.65,34.66,170932.0,28.9967,29.0135,28.9717,28.98,170932.0
2018-03-21 15:45:00,34.66,34.7,34.64,34.68,247196.0,28.98,29.0135,28.9633,28.9967,247196.0
2018-03-21 15:50:00,34.68,34.68,34.58,34.6,374805.0,28.9967,28.9967,28.9131,28.9299,374805.0
2018-03-21 15:55:00,34.6,34.61,34.47,34.48,1155095.0,28.9299,28.9382,28.8212,28.8295,1155095.0
2018-03-22 09:30:00,34.17,34.23,33.76,33.93,1550113.0,28.5703,28.6205,28.2275,28.3697,1550113.0
2018-03-22 09:35:00,33.91,33.95,33.61,33.64,1427804.0,28.3529,28.3864,28.1021,28.1272,1427804.0
2018-03-22 09:40:00,33.64,33.71,33.6,33.63,1102415.0,28.1272,28.1857,28.0937,28.1188,1102415.0
2018-03-22 09:45:00,33.63,33.71,33.46,33.68,1082032.0,28.1188,28.1857,27.9767,28.1606,1082032.0
2018-03-22 09:50:00,33.69,33.71,33.48,33.48,678936.0,28.169,28.1857,27.9934,27.9934,678936.0
2018-03-22 09:55:00,33.48,33.52,33.4,33.5,927855.0,27.9934,28.0268,27.9265,28.0101,927855.0
2018-03-22 10:00:00,33.49,33.63,33.46,33.61,539760.0,28.0018,28.1188,27.9767,28.1021,539760.0
2018-03-22 10:05:00,33.61,33.61,33.53,33.56,287621.0,28.1021,28.1021,28.0352,28.0603,287621.0
2018-03-22 10:10:00,33.55,33.6,33.5,33.55,636070.0,28.0519,28.0937,28.0101,28.0519,636070.0
2018-03-22 10:15:00,33.56,33.66,33.53,33.66,586535.0,28.0603,28.1439,28.0352,28.1439,586535.0
2018-03-22 10:20:00,33.66,33.66,33.6,33.64,308920.0,28.1439,28.1439,28.0937,28.1272,308920.0
2018-03-22 10:25:00,33.64,33.67,33.6,33.65,407175.0,28.1272,28.1523,28.0937,28.1355,407175.0
2018-03-22 10:30:00,33.65,33.65,33.6,33.61,330936.0,28.1355,28.1355,28.0937,28.1021,330936.0
2018-03-22 10:35:00,33.61,33.63,33.56,33.63,697077.0,28.1021,28.1188,28.0603,28.1188,697077.0
2018-03-22 10:40:00,33.62,33.69,33.6,33.64,782558.0,28.1105,28.169,28.0937,28.1272,782558.0
2018-03-22 10:45:00,33.64,33.65,33.5,33.55,411652.0,28.1272,28.1355,28.0101,28.0519,411652.0
2018-03-22 10:50:00,33.54,33.55,33.46,33.47,550915.0,28.0436,28.0519,27.9767,27.985,550915.0
2018-03-22 10:55:00,33.47,33.47,33.38,33.44,475167.0,27.985,27.985,27.9098,27.96,475167.0
2018-03-22 11:00:00,33.44,33.6,33.4,33.58,630648.0,27.96,28.0937,27.9265,28.077,630648.0
2018-03-22 11:05:00,33.58,33.61,33.56,33.59,524403.0,28.077,28.1021,28.0603,28.0854,524403.0
2018-03-22 11:10:00,33.59,33.61,33.57,33.59,2604883.0,28.0854,28.1021,28.0687,28.0854,2604883.0
2018-03-22 11:15:00,33.59,33.61,33.55,33.57,927101.0,28.0854,28.1021,28.0519,28.0687,927101.0
2018-03-22 11:20:00,33.57,33.57,33.48,33.55,344343.0,28.0687,28.0687,27.9934,28.0519,344343.0
2018-03-22 11:25:00,33.55,33.56,33.48,33.53,436228.0,28.0519,28.0603,27.9934,28.0352,436228.0
2018-03-22 11:30:00,33.53,33.62,33.52,33.57,1075140.0,28.0352,28.1105,28.0268,28.0687,1075140.0
2018-03-22 11:35:00,33.58,33.64,33.55,33.59,314172.0,28.077,28.1272,28.0519,28.0854,314172.0
2018-03-22 11:40:00,33.59,33.59,33.5,33.53,776216.0,28.0854,28.0854,28.0101,28.0352,776216.0
2018-03-22 11:45:00,33.53,33.53,33.48,33.5,995588.0,28.0352,28.0352,27.9934,28.0101,995588.0
2018-03-22 11:50:00,33.51,33.51,33.45,33.51,176828.0,28.0185,28.0185,27.9683,28.0185,176828.0
2018-03-22 11:55:00,33.5,33.56,33.49,33.55,636557.0,28.0101,28.0603,28.0018,28.0519,636557.0
2018-03-22 12:00:00,33.55,33.6,33.53,33.6,306357.0,28.0519,28.0937,28.0352,28.0937,306357.0
2018-03-22 12:05:00,33.6,33.63,33.57,33.58,1465839.0,28.0937,28.1188,28.0687,28.077,1465839.0
2018-03-22 12:10:00,33.58,33.61,33.56,33.59,177167.0,28.077,28.1021,28.0603,28.0854,177167.0
2018-03-22 12:15:00,33.59,33.65,33.55,33.61,325078.0,28.0854,28.1355,28.0519,28.1021,325078.0
2018-03-22 12:20:00,33.61,33.66,33.58,33.58,1744738.0,28.1021,28.1439,28.077,28.077,1744738.0
2018-03-22 12:25:00,33.59,33.66,33.58,33.64,422971.0,28.0854,28.1439,28.077,28.1272,422971.0
2018-03-22 12:30:00,33.63,33.76,33.59,33.76,358311.0,28.1188,28.2275,28.0854,28.2275,358311.0
2018-03-22 12:35:00,33.76,33.87,33.71,33.72,418364.0,28.2275,28.3195,28.1857,28.1941,418364.0
2018-03-22 12:40:00,33.72,33.74,33.66,33.67,321549.0,28.1941,28.2108,28.1439,28.1523,321549.0
2018-03-22 12:45:00,33.67,33.69,33.62,33.64,274739.0,28.1523,28.169,28.1105,28.1272,274739.0
2018-03-22 12:50:00,33.64,33.7,33.62,33.62,309607.0,28.1272,28.1773,28.1105,28.1105,309607.0
2018-03-22 12:55:00,33.62,33.66,33.58,33.65,180223.0,28.1105,28.1439,28.077,28.1355,180223.0
2018-03-22 13:00:00,33.64,33.65,33.57,33.61,180836.0,28.1272,28.1355,28.0687,28.1021,180836.0
2018-03-22 13:05:00,33.61,33.62,33.57,33.61,191326.0,28.1021,28.1105,28.0687,28.1021,191326.0
2018-03-22 13:10:00,33.6,33.65,33.59,33.64,137168.0,28.0937,28.1355,28.0854,28.1272,137168.0
2018-03-22 13:15:00,33.64,33.64,33.57,33.58,989433.0,28.1272,28.1272,28.0687,28.077,989433.0
2018-03-22 13:20:00,33.58,33.69,33.54,33.68,245418.0,28.077,28.169,28.0436,28.1606,245418.0
2018-03-22 13:25:00,33.69,33.72,33.65,33.7,306251.0,28.169,28.1941,28.1355,28.1773,306251.0
2018-03-22 13:30:00,33.71,33.72,33.64,33.64,276626.0,28.1857,28.1941,28.1272,28.1272,276626.0
2018-03-22 13:35:00,33.64,33.7,33.64,33.7,407491.0,28.1272,28.1773,28.1272,28.1773,407491.0
2018-03-22 13:40:00,33.7,33.74,33.68,33.74,167538.0,28.1773,28.2108,28.1606,28.2108,167538.0
2018-03-22 13:45:00,33.74,33.77,33.67,33.69,269424.0,28.2108,28.2359,28.1523,28.169,269424.0
2018-03-22 13:50:00,33.68,33.76,33.68,33.69,336067.0,28.1606,28.2275,28.1606,28.169,336067.0
2018-03-22 13:55:00,33.7,33.73,33.69,33.72,203458.0,28.1773,28.2024,28.169,28.1941,203458.0
2018-03-22 14:00:00,33.71,33.72,33.64,33.65,1065729.0,28.1857,28.1941,28.1272,28.1355,1065729.0
2018-03-22 14:05:00,33.66,33.7,33.65,33.66,145317.0,28.1439,28.1773,28.1355,28.1439,145317.0
2018-03-22 14:10:00,33.66,33.66,33.62,33.62,110674.0,28.1439,28.1439,28.1105,28.1105,110674.0
2018-03-22 14:15:00,33.62,33.67,33.61,33.62,197721.0,28.1105,28.1523,28.1021,28.1105,197721.0
2018-03-22 14:20:00,33.62,33.62,33.56,33.58,157069.0,28.1105,28.1105,28.0603,28.077,157069.0
2018-03-22 14:25:00,33.58,33.59,33.53,33.56,229919.0,28.077,28.0854,28.0352,28.0603,229919.0
2018-03-22 14:30:00,33.55,33.57,33.53,33.57,147694.0,28.0519,28.0687,28.0352,28.0687,147694.0
2018-03-22 14:35:00,33.57,33.61,33.55,33.59,218877.0,28.0687,28.1021,28.0519,28.0854,218877.0
2018-03-22 14:40:00,33.59,33.61,33.54,33.55,214448.0,28.0854,28.1021,28.0436,28.0519,214448.0
2018-03-22 14:45:00,33.55,33.61,33.52,33.57,164216.0,28.0519,28.1021,28.0268,28.0687,164216.0
2018-03-22 14:50:00,33.58,33.58,33.55,33.56,221178.0,28.077,28.077,28.0519,28.0603,221178.0
2018-03-22 14:55:00,33.56,33.57,33.47,33.48,1182829.0,28.0603,28.0687,27.985,27.9934,1182829.0
2018-03-22 15:00:00,33.48,33.59,33.48,33.58,260839.0,27.9934,28.0854,27.9934,28.077,260839.0
2018-03-22 15:05:00,33.57,33.58,33.53,33.53,202797.0,28.0687,28.077,28.0352,28.0352,202797.0
2018-03-22 15:10:00,33.53,33.55,33.51,33.52,176990.0,28.0352,28.0519,28.0185,28.0268,176990.0
2018-03-22 15:15:00,33.52,33.53,33.48,33.48,1682337.0,28.0268,28.0352,27.9934,27.9934,1682337.0
2018-03-22 15:20:00,33.48,33.58,33.48,33.54,2327083.0,27.9934,28.077,27.9934,28.0436,2327083.0
2018-03-22 15:25:00,33.54,33.55,33.48,33.48,1362875.0,28.0436,28.0519,27.9934,27.9934,1362875.0
2018-03-22 15:30:00,33.48,33.51,33.44,33.47,455048.0,27.9934,28.0185,27.96,27.985,455048.0
2018-03-22 15:35:00,33.47,33.5,33.46,33.48,321316.0,27.985,28.0101,27.9767,27.9934,321316.0
2018-03-22 15:40:00,33.47,33.48,33.42,33.45,339951.0,27.985,27.9934,27.9432,27.9683,339951.0
2018-03-22 15:45:00,33.45,33.45,33.3,33.34,729065.0,27.9683,27.9683,27.8429,27.8763,729065.0
2018-03-22 15:50:00,33.3,33.34,33.28,33.28,926827.0,27.8429,27.8763,27.8262,27.8262,926827.0
2018-03-22 15:55:00,33.28,33.31,33.21,33.23,1662976.0,27.8262,27.8513,27.7676,27.7844,1662976.0
2018-03-23 09:30:00,33.39,33.56,33.38,33.51,772549.0,27.9181,28.0603,27.9098,28.0185,772549.0
2018-03-23 09:35:00,33.51,33.53,33.41,33.42,589349.0,28.0185,28.0352,27.9349,27.9432,589349.0
2018-03-23 09:40:00,33.42,33.42,33.27,33.29,749550.0,27.9432,27.9432,27.8178,27.8345,749550.0
2018-03-23 09:45:00,33.29,33.41,33.28,33.41,366662.0,27.8345,27.9349,27.8262,27.9349,366662.0
2018-03-23 09:50:00,33.41,33.55,33.37,33.37,681101.0,27.9349,28.0519,27.9014,27.9014,681101.0
2018-03-23 09:55:00,33.37,33.42,33.32,33.36,765435.0,27.9014,27.9432,27.8596,27.8931,765435.0
2018-03-23 10:00:00,33.36,33.43,33.33,33.38,387805.0,27.8931,27.9516,27.868,27.9098,387805.0
2018-03-23 10:05:00,33.38,33.42,33.32,33.41,550524.0,27.9098,27.9432,27.8596,27.9349,550524.0
2018-03-23 10:10:00,33.41,33.48,33.39,33.45,359383.0,27.9349,27.9934,27.9181,27.9683,359383.0
2018-03-23 10:15:00,33.44,33.51,33.43,33.51,709067.0,27.96,28.0185,27.9516,28.0185,709067.0
2018-03-23 10:20:00,33.51,33.52,33.47,33.5,422139.0,28.0185,28.0268,27.985,28.0101,422139.0
2018-03-23 10:25:00,33.5,33.63,33.49,33.59,545289.0,28.0101,28.1188,28.0018,28.0854,545289.0
2018-03-23 10:30:00,33.59,33.66,33.54,33.66,1176816.0,28.0854,28.1439,28.0436,28.1439,1176816.0
2018-03-23 10:35:00,33.66,33.72,33.64,33.68,1059690.0,28.1439,28.1941,28.1272,28.1606,1059690.0
2018-03-23 10:40:00,33.69,33.73,33.64,33.72,760913.0,28.169,28.2024,28.1272,28.1941,760913.0
2018-03-23 10:45:00,33.72,33.73,33.62,33.63,591933.0,28.1941,28.2024,28.1105,28.1188,591933.0
2018-03-23 10:50:00,33.63,33.64,33.57,33.63,338566.0,28.1188,28.1272,28.0687,28.1188,338566.0
2018-03-23 10:55:00,33.63,33.67,33.6,33.65,224766.0,28.1188,28.1523,28.0937,28.1355,224766.0
2018-03-23 11:00:00,33.65,33.66,33.57,33.58,207449.0,28.1355,28.1439,28.0687,28.077,207449.0
2018-03-23 11:05:00,33.58,33.61,33.56,33.59,117305.0,28.077,28.1021,28.0603,28.0854,117305.0
2018-03-23 11:10:00,33.6,33.6,33.53,33.56,199188.0,28.0937,28.0937,28.0352,28.0603,199188.0
2018-03-23 11:15:00,33.56,33.62,33.56,33.61,222234.0,28.0603,28.1105,28.0603,28.1021,222234.0
2018-03-23 11:20:00,33.61,33.63,33.57,33.62,237414.0,28.1021,28.1188,28.0687,28.1105,237414.0
2018-03-23 11:25:00,33.62,33.62,33.56,33.58,289144.0,28.1105,28.1105,28.0603,28.077,289144.0
2018-03-23 11:30:00,33.58,33.63,33.57,33.62,325156.0,28.077,28.1188,28.0687,28.1105,325156.0
2018-03-23 11:35:00,33.62,33.65,33.57,33.59,384152.0,28.1105,28.1355,28.0687,28.0854,384152.0
2018-03-23 11:40:00,33.59,33.61,33.51,33.55,347280.0,28.0854,28.1021,28.0185,28.0519,347280.0
2018-03-23 11:45:00,33.55,33.57,33.47,33.49,315400.0,28.0519,28.0687,27.985,28.0018,315400.0
2018-03-23 11:50:00,33.49,33.51,33.44,33.5,155518.0,28.0018,28.0185,27.96,28.0101,155518.0
2018-03-23 11:55:00,33.49,33.51,33.46,33.48,220013.0,28.0018,28.0185,27.9767,27.9934,220013.0
2018-03-23 12:00:00,33.47,33.56,33.47,33.5,279074.0,27.985,28.0603,27.985,28.0101,279074.0
2018-03-23 12:05:00,33.5,33.51,33.47,33.5,267105.0,28.0101,28.0185,27.985,28.0101,267105.0
2018-03-23 12:10:00,33.49,33.51,33.46,33.5,254692.0,28.0018,28.0185,27.9767,28.0101,254692.0
2018-03-23 12:15:00,33.5,33.51,33.39,33.41,554910.0,28.0101,28.0185,27.9181,27.9349,554910.0
2018-03-23 12:20:00,33.4,33.46,33.4,33.44,230148.0,27.9265,27.9767,27.9265,27.96,230148.0
2018-03-23 12:25:00,33.44,33.53,33.43,33.51,152051.0,27.96,28.0352,27.9516,28.0185,152051.0
2018-03-23 12:30:00,33.51,33.56,33.5,33.55,256310.0,28.0185,28.0603,28.0101,28.0519,256310.0
2018-03-23 12:35:00,33.55,33.56,33.47,33.47,189246.0,28.0519,28.0603,27.985,27.985,189246.0
2018-03-23 12:40:00,33.47,33.48,33.42,33.43,85423.0,27.985,27.9934,27.9432,27.9516,85423.0
2018-03-23 12:45:00,33.44,33.5,33.43,33.44,120012.0,27.96,28.0101,27.9516,27.96,120012.0
2018-03-23 12:50:00,33.45,33.51,33.43,33.51,135517.0,27.9683,28.0185,27.9516,28.0185,135517.0
2018-03-23 12:55:00,33.51,33.53,33.45,33.49,439091.0,28.0185,28.0352,27.9683,28.0018,439091.0
2018-03-23 13:00:00,33.49,33.52,33.4,33.51,185998.0,28.0018,28.0268,27.9265,28.0185,185998.0
2018-03-23 13:05:00,33.5,33.55,33.48,33.54,137370.0,28.0101,28.0519,27.9934,28.0436,137370.0
2018-03-23 13:10:00,33.55,33.57,33.52,33.53,169299.0,28.0519,28.0687,28.0268,28.0352,169299.0
2018-03-23 13:15:00,33.52,33.54,33.49,33.51,179296.0,28.0268,28.0436,28.0018,28.0185,179296.0
2018-03-23 13:20:00,33.5,33.56,33.48,33.54,175111.0,28.0101,28.0603,27.9934,28.0436,175111.0
2018-03-23 13:25:00,33.54,33.55,33.48,33.51,318912.0,28.0436,28.0519,27.9934,28.0185,318912.0
2018-03-23 13:30:00,33.51,33.57,33.46,33.49,120791.0,28.0185,28.0687,27.9767,28.0018,120791.0
2018-03-23 13:35:00,33.49,33.5,33.44,33.48,202643.0,28.0018,28.0101,27.96,27.9934,202643.0
2018-03-23 13:40:00,33.48,33.5,33.47,33.48,142649.0,27.9934,28.0101,27.985,27.9934,142649.0
2018-03-23 13:45:00,33.48,33.53,33.48,33.51,151867.0,27.9934,28.0352,27.9934,28.0185,151867.0
2018-03-23 13:50:00,33.52,33.59,33.51,33.59,389803.0,28.0268,28.0854,28.0185,28.0854,389803.0
2018-03-23 13:55:00,33.59,33.59,33.54,33.57,319008.0,28.0854,28.0854,28.0436,28.0687,319008.0
2018-03-23 14:00:00,33.57,33.61,33.54,33.57,210578.0,28.0687,28.1021,28.0436,28.0687,210578.0
2018-03-23 14:05:00,33.57,33.57,33.52,33.52,830924.0,28.0687,28.0687,28.0268,28.0268,830924.0
2018-03-23 14:10:00,33.52,33.53,33.46,33.46,409830.0,28.0268,28.0352,27.9767,27.9767,409830.0
2018-03-23 14:15:00,33.46,33.48,33.42,33.45,213576.0,27.9767,27.9934,27.9432,27.9683,213576.0
2018-03-23 14:20:00,33.45,33.49,33.41,33.45,219132.0,27.9683,28.0018,27.9349,27.9683,219132.0
2018-03-23 14:25:00,33.45,33.5,33.43,33.5,274593.0,27.9683,28.0101,27.9516,28.0101,274593.0
2018-03-23 14:30:00,33.49,33.5,33.43,33.45,284986.0,28.0018,28.0101,27.9516,27.9683,284986.0
2018-03-23 14:35:00,33.45,33.51,33.43,33.49,1612605.0,27.9683,28.0185,27.9516,28.0018,1612605.0
2018-03-23 14:40:00,33.49,33.53,33.48,33.52,286573.0,28.0018,28.0352,27.9934,28.0268,286573.0
2018-03-23 14:45:00,33.52,33.53,33.45,33.46,541958.0,28.0268,28.0352,27.9683,27.9767,541958.0
2018-03-23 14:50:00,33.46,33.47,33.33,33.41,562428.0,27.9767,27.985,27.868,27.9349,562428.0
2018-03-23 14:55:00,33.4,33.44,33.32,33.39,1041109.0,27.9265,27.96,27.8596,27.9181,1041109.0
2018-03-23 15:00:00,33.39,33.41,33.29,33.32,730081.0,27.9181,27.9349,27.8345,27.8596,730081.0
2018-03-23 15:05:00,33.31,33.36,33.28,33.31,564580.0,27.8513,27.8931,27.8262,27.8513,564580.0
2018-03-23 15:10:00,33.3,33.42,33.29,33.39,1085624.0,27.8429,27.9432,27.8345,27.9181,1085624.0
2018-03-23 15:15:00,33.39,33.47,33.33,33.41,444531.0,27.9181,27.985,27.868,27.9349,444531.0
2018-03-23 15:20:00,33.41,33.45,33.36,33.37,480284.0,27.9349,27.9683,27.8931,27.9014,480284.0
2018-03-23 15:25:00,33.36,33.45,33.36,33.41,472495.0,27.8931,27.9683,27.8931,27.9349,472495.0
2018-03-23 15:30:00,33.42,33.42,33.36,33.38,712472.0,27.9432,27.9432,27.8931,27.9098,712472.0
2018-03-23 15:35:00,33.38,33.4,33.3,33.39,771681.0,27.9098,27.9265,27.8429,27.9181,771681.0
2018-03-23 15:40:00,33.38,33.39,33.28,33.3,603523.0,27.9098,27.9181,27.8262,27.8429,603523.0
2018-03-23 15:45:00,33.29,33.33,33.24,33.28,765524.0,27.8345,27.868,27.7927,27.8262,765524.0
2018-03-23 15:50:00,33.29,33.29,33.15,33.2,1092364.0,27.8345,27.8345,27.7175,27.7593,1092364.0
2018-03-23 15:55:00,33.2,33.29,33.16,33.17,2668515.0,27.7593,27.8345,27.7258,27.7342,2668515.0
2018-03-26 09:30:00,33.75,33.79,33.35,33.4,915663.0,28.2192,28.2526,27.8847,27.9265,915663.0
2018-03-26 09:35:00,33.4,33.49,33.34,33.44,862612.0,27.9265,28.0018,27.8763,27.96,862612.0
2018-03-26 09:40:00,33.44,33.46,33.25,33.29,714519.0,27.96,27.9767,27.8011,27.8345,714519.0
2018-03-26 09:45:00,33.29,33.3,33.14,33.16,650911.0,27.8345,27.8429,27.7091,27.7258,650911.0
2018-03-26 09:50:00,33.16,33.2,33.11,33.17,297600.0,27.7258,27.7593,27.684,27.7342,297600.0
2018-03-26 09:55:00,33.17,33.23,33.16,33.2,659977.0,27.7342,27.7844,27.7258,27.7593,659977.0
2018-03-26 10:00:00,33.2,33.26,33.19,33.2,324177.0,27.7593,27.8095,27.7509,27.7593,324177.0
2018-03-26 10:05:00,33.2,33.26,33.18,33.23,227334.0,27.7593,27.8095,27.7426,27.7844,227334.0
2018-03-26 10:10:00,33.23,33.23,33.15,33.16,189228.0,27.7844,27.7844,27.7175,27.7258,189228.0
2018-03-26 10:15:00,33.16,33.16,33.09,33.14,302811.0,27.7258,27.7258,27.6673,27.7091,302811.0
2018-03-26 10:20:00,33.14,33.16,33.1,33.1,153957.0,27.7091,27.7258,27.6757,27.6757,153957.0
2018-03-26 10:25:00,33.11,33.11,33.02,33.06,293686.0,27.684,27.684,27.6088,27.6422,293686.0
2018-03-26 10:30:00,33.07,33.07,33.02,33.07,283980.0,27.6506,27.6506,27.6088,27.6506,283980.0
2018-03-26 10:35:00,33.07,33.08,32.91,32.93,464928.0,27.6506,27.6589,27.5168,27.5335,464928.0
2018-03-26 10:40:00,32.93,33.05,32.93,33.0,482757.0,27.5335,27.6339,27.5335,27.5921,482757.0
2018-03-26 10:45:00,33.0,33.03,32.96,33.01,201583.0,27.5921,27.6171,27.5586,27.6004,201583.0
2018-03-26 10:50:00,33.01,33.05,32.98,33.01,162245.0,27.6004,27.6339,27.5753,27.6004,162245.0
2018-03-26 10:55:00,33.02,33.05,33.01,33.03,153513.0,27.6088,27.6339,27.6004,27.6171,153513.0
2018-03-26 11:00:00,33.02,33.04,32.99,32.99,221515.0,27.6088,27.6255,27.5837,27.5837,221515.0
2018-03-26 11:05:00,33.0,33.01,32.94,32.94,164685.0,27.5921,27.6004,27.5419,27.5419,164685.0
2018-03-26 11:10:00,32.95,32.95,32.85,32.86,246400.0,27.5503,27.5503,27.4666,27.475,246400.0
2018-03-26 11:15:00,32.86,32.87,32.79,32.82,342392.0,27.475,27.4834,27.4165,27.4416,342392.0
2018-03-26 11:20:00,32.82,32.91,32.78,32.89,313079.0,27.4416,27.5168,27.4081,27.5001,313079.0
2018-03-26 11:25:00,32.89,32.89,32.75,32.76,686821.0,27.5001,27.5001,27.383,27.3914,686821.0
2018-03-26 11:30:00,32.76,32.85,32.74,32.83,741205.0,27.3914,27.4666,27.3747,27.4499,741205.0
2018-03-26 11:35:00,32.83,32.94,32.82,32.91,324819.0,27.4499,27.5419,27.4416,27.5168,324819.0
2018-03-26 11:40:00,32.92,32.99,32.91,32.96,294768.0,27.5252,27.5837,27.5168,27.5586,294768.0
2018-03-26 11:45:00,32.95,32.97,32.9,32.91,183414.0,27.5503,27.567,27.5084,27.5168,183414.0
2018-03-26 11:50:00,32.91,33.0,32.9,32.97,223003.0,27.5168,27.5921,27.5084,27.567,223003.0
2018-03-26 11:55:00,32.98,33.0,32.94,32.97,131091.0,27.5753,27.5921,27.5419,27.567,131091.0
2018-03-26 12:00:00,32.97,32.97,32.9,32.9,159888.0,27.567,27.567,27.5084,27.5084,159888.0
2018-03-26 12:05:00,32.91,33.01,32.89,32.99,175889.0,27.5168,27.6004,27.5001,27.5837,175889.0
2018-03-26 12:10:00,33.0,33.03,32.98,33.02,210447.0,27.5921,27.6171,27.5753,27.6088,210447.0
2018-03-26 12:15:00,33.01,33.02,32.95,32.96,124300.0,27.6004,27.6088,27.5503,27.5586,124300.0
2018-03-26 12:20:00,32.96,33.01,32.95,32.99,140069.0,27.5586,27.6004,27.5503,27.5837,140069.0
2018-03-26 12:25:00,33.0,33.12,32.99,33.11,208896.0,27.5921,27.6924,27.5837,27.684,208896.0
2018-03-26 12:30:00,33.11,33.14,33.09,33.13,126516.0,27.684,27.7091,27.6673,27.7008,126516.0
2018-03-26 12:35:00,33.14,33.19,33.06,33.07,177363.0,27.7091,27.7509,27.6422,27.6506,177363.0
2018-03-26 12:40:00,33.07,33.09,33.0,33.01,181167.0,27.6506,27.6673,27.5921,27.6004,181167.0
2018-03-26 12:45:00,33.01,33.06,33.0,33.05,181784.0,27.6004,27.6422,27.5921,27.6339,181784.0
2018-03-26 12:50:00,33.05,33.11,33.05,33.09,208897.0,27.6339,27.684,27.6339,27.6673,208897.0
2018-03-26 12:55:00,33.09,33.12,33.04,33.05,73750.0,27.6673,27.6924,27.6255,27.6339,73750.0
2018-03-26 13:00:00,33.05,33.11,33.04,33.06,136675.0,27.6339,27.684,27.6255,27.6422,136675.0
2018-03-26 13:05:00,33.07,33.13,33.05,33.08,126803.0,27.6506,27.7008,27.6339,27.6589,126803.0
2018-03-26 13:10:00,33.08,33.17,33.08,33.16,136292.0,27.6589,27.7342,27.6589,27.7258,136292.0
2018-03-26 13:15:00,33.17,33.2,33.14,33.18,249187.0,27.7342,27.7593,27.7091,27.7426,249187.0
2018-03-26 13:20:00,33.19,33.23,33.17,33.18,138038.0,27.7509,27.7844,27.7342,27.7426,138038.0
2018-03-26 13:25:00,33.18,33.2,33.14,33.16,255039.0,27.7426,27.7593,27.7091,27.7258,255039.0
2018-03-26 13:30:00,33.16,33.17,33.1,33.12,136250.0,27.7258,27.7342,27.6757,27.6924,136250.0
2018-03-26 13:35:00,33.12,33.19,33.12,33.17,276943.0,27.6924,27.7509,27.6924,27.7342,276943.0
2018-03-26 13:40:00,33.18,33.2,33.16,33.18,366711.0,27.7426,27.7593,27.7258,27.7426,366711.0
2018-03-26 13:45:00,33.19,33.23,33.18,33.18,256051.0,27.7509,27.7844,27.7426,27.7426,256051.0
2018-03-26 13:50:00,33.18,33.2,33.12,33.13,126297.0,27.7426,27.7593,27.6924,27.7008,126297.0
2018-03-26 13:55:00,33.14,33.14,33.08,33.1,122656.0,27.7091,27.7091,27.6589,27.6757,122656.0
2018-03-26 14:00:00,33.1,33.16,33.07,33.16,201719.0,27.6757,27.7258,27.6506,27.7258,201719.0
2018-03-26 14:05:00,33.15,33.25,33.15,33.23,154801.0,27.7175,27.8011,27.7175,27.7844,154801.0
2018-03-26 14:10:00,33.24,33.27,33.21,33.22,350602.0,27.7927,27.8178,27.7676,27.776,350602.0
2018-03-26 14:15:00,33.22,33.25,33.21,33.25,179607.0,27.776,27.8011,27.7676,27.8011,179607.0
2018-03-26 14:20:00,33.25,33.28,33.22,33.22,364727.0,27.8011,27.8262,27.776,27.776,364727.0
2018-03-26 14:25:00,33.23,33.27,33.21,33.25,157502.0,27.7844,27.8178,27.7676,27.8011,157502.0
2018-03-26 14:30:00,33.25,33.29,33.2,33.22,258957.0,27.8011,27.8345,27.7593,27.776,258957.0
2018-03-26 14:35:00,33.22,33.23,33.17,33.19,229839.0,27.776,27.7844,27.7342,27.7509,229839.0
2018-03-26 14:40:00,33.2,33.22,33.17,33.18,190371.0,27.7593,27.776,27.7342,27.7426,190371.0
2018-03-26 14:45:00,33.18,33.19,33.13,33.16,198857.0,27.7426,27.7509,27.7008,27.7258,198857.0
2018-03-26 14:50:00,33.16,33.19,33.15,33.19,129577.0,27.7258,27.7509,27.7175,27.7509,129577.0
2018-03-26 14:55:00,33.19,33.22,33.17,33.18,459357.0,27.7509,27.776,27.7342,27.7426,459357.0
2018-03-26 15:00:00,33.18,33.25,33.17,33.24,105880.0,27.7426,27.8011,27.7342,27.7927,105880.0
2018-03-26 15:05:00,33.23,33.28,33.23,33.28,138810.0,27.7844,27.8262,27.7844,27.8262,138810.0
2018-03-26 15:10:00,33.28,33.32,33.27,33.3,149972.0,27.8262,27.8596,27.8178,27.8429,149972.0
2018-03-26 15:15:00,33.29,33.37,33.29,33.33,358839.0,27.8345,27.9014,27.8345,27.868,358839.0
2018-03-26 15:20:00,33.33,33.37,33.32,33.34,217863.0,27.868,27.9014,27.8596,27.8763,217863.0
2018-03-26 15:25:00,33.34,33.37,33.31,33.34,301659.0,27.8763,27.9014,27.8513,27.8763,301659.0
2018-03-26 15:30:00,33.34,33.39,33.34,33.38,238952.0,27.8763,27.9181,27.8763,27.9098,238952.0
2018-03-26 15:35:00,33.37,33.39,33.34,33.37,293565.0,27.9014,27.9181,27.8763,27.9014,293565.0
2018-03-26 15:40:00,33.37,33.43,33.36,33.41,290175.0,27.9014,27.9516,27.8931,27.9349,290175.0
2018-03-26 15:45:00,33.41,33.54,33.4,33.54,601540.0,27.9349,28.0436,27.9265,28.0436,601540.0
2018-03-26 15:50:00,33.53,33.54,33.45,33.51,564418.0,28.0352,28.0436,27.9683,28.0185,564418.0
2018-03-26 15:55:00,33.5,33.56,33.49,33.55,1690186.0,28.0101,28.0603,28.0018,28.0519,1690186.0
2018-03-27 09:30:00,33.69,33.88,33.62,33.69,852642.0,28.169,28.3278,28.1105,28.169,852642.0
2018-03-27 09:35:00,33.68,33.72,33.51,33.57,385066.0,28.1606,28.1941,28.0185,28.0687,385066.0
2018-03-27 09:40:00,33.57,33.62,33.51,33.57,510969.0,28.0687,28.1105,28.0185,28.0687,510969.0
2018-03-27 09:45:00,33.58,33.6,33.52,33.53,397325.0,28.077,28.0937,28.0268,28.0352,397325.0
2018-03-27 09:50:00,33.52,33.57,33.49,33.57,254782.0,28.0268,28.0687,28.0018,28.0687,254782.0
2018-03-27 09:55:00,33.57,33.66,33.55,33.56,238451.0,28.0687,28.1439,28.0519,28.0603,238451.0
2018-03-27 10:00:00,33.56,33.63,33.54,33.63,288697.0,28.0603,28.1188,28.0436,28.1188,288697.0
2018-03-27 10:05:00,33.63,33.69,33.62,33.66,275043.0,28.1188,28.169,28.1105,28.1439,275043.0
2018-03-27 10:10:00,33.66,33.66,33.52,33.56,335898.0,28.1439,28.1439,28.0268,28.0603,335898.0
2018-03-27 10:15:00,33.56,33.59,33.51,33.57,245797.0,28.0603,28.0854,28.0185,28.0687,245797.0
2018-03-27 10:20:00,33.57,33.63,33.54,33.56,722077.0,28.0687,28.1188,28.0436,28.0603,722077.0
2018-03-27 10:25:00,33.56,33.59,33.52,33.52,170914.0,28.0603,28.0854,28.0268,28.0268,170914.0
2018-03-27 10:30:00,33.52,33.56,33.45,33.47,505299.0,28.0268,28.0603,27.9683,27.985,505299.0
2018-03-27 10:35:00,33.47,33.53,33.44,33.51,487624.0,27.985,28.0352,27.96,28.0185,487624.0
2018-03-27 10:40:00,33.52,33.66,33.5,33.61,282610.0,28.0268,28.1439,28.0101,28.1021,282610.0
2018-03-27 10:45:00,33.62,33.63,33.56,33.59,232602.0,28.1105,28.1188,28.0603,28.0854,232602.0
2018-03-27 10:50:00,33.58,33.65,33.49,33.52,177437.0,28.077,28.1355,28.0018,28.0268,177437.0
2018-03-27 10:55:00,33.52,33.57,33.49,33.51,443781.0,28.0268,28.0687,28.0018,28.0185,443781.0
2018-03-27 11:00:00,33.5,33.54,33.45,33.45,200234.0,28.0101,28.0436,27.9683,27.9683,200234.0
2018-03-27 11:05:00,33.46,33.48,33.42,33.44,178303.0,27.9767,27.9934,27.9432,27.96,178303.0
2018-03-27 11:10:00,33.43,33.46,33.39,33.43,259722.0,27.9516,27.9767,27.9181,27.9516,259722.0
2018-03-27 11:15:00,33.44,33.44,33.39,33.4,169096.0,27.96,27.96,27.9181,27.9265,169096.0
2018-03-27 11:20:00,33.39,33.41,33.34,33.38,218511.0,27.9181,27.9349,27.8763,27.9098,218511.0
2018-03-27 11:25:00,33.37,33.4,33.35,33.4,135607.0,27.9014,27.9265,27.8847,27.9265,135607.0
2018-03-27 11:30:00,33.4,33.45,33.39,33.4,222552.0,27.9265,27.9683,27.9181,27.9265,222552.0
2018-03-27 11:35:00,33.4,33.4,33.34,33.37,177247.0,27.9265,27.9265,27.8763,27.9014,177247.0
2018-03-27 11:40:00,33.38,33.4,33.34,33.4,210958.0,27.9098,27.9265,27.8763,27.9265,210958.0
2018-03-27 11:45:00,33.39,33.55,33.39,33.51,143436.0,27.9181,28.0519,27.9181,28.0185,143436.0
2018-03-27 11:50:00,33.51,33.58,33.49,33.58,195210.0,28.0185,28.077,28.0018,28.077,195210.0
2018-03-27 11:55:00,33.58,33.59,33.54,33.58,110252.0,28.077,28.0854,28.0436,28.077,110252.0
2018-03-27 12:00:00,33.58,33.58,33.52,33.55,359513.0,28.077,28.077,28.0268,28.0519,359513.0
2018-03-27 12:05:00,33.55,33.56,33.5,33.54,132865.0,28.0519,28.0603,28.0101,28.0436,132865.0
2018-03-27 12:10:00,33.55,33.59,33.54,33.57,187240.0,28.0519,28.0854,28.0436,28.0687,187240.0
2018-03-27 12:15:00,33.58,33.63,33.55,33.63,113344.0,28.077,28.1188,28.0519,28.1188,113344.0
2018-03-27 12:20:00,33.63,33.64,33.59,33.61,201310.0,28.1188,28.1272,28.0854,28.1021,201310.0
2018-03-27 12:25:00,33.61,33.61,33.56,33.59,195950.0,28.1021,28.1021,28.0603,28.0854,195950.0
2018-03-27 12:30:00,33.58,33.59,33.53,33.59,176894.0,28.077,28.0854,28.0352,28.0854,176894.0
2018-03-27 12:35:00,33.58,33.59,33.55,33.58,154131.0,28.077,28.0854,28.0519,28.077,154131.0
2018-03-27 12:40:00,33.58,33.63,33.54,33.59,104326.0,28.077,28.1188,28.0436,28.0854,104326.0
2018-03-27 12:45:00,33.59,33.67,33.59,33.63,205335.0,28.0854,28.1523,28.0854,28.1188,205335.0
2018-03-27 12:50:00,33.63,33.66,33.6,33.64,312361.0,28.1188,28.1439,28.0937,28.1272,312361.0
2018-03-27 12:55:00,33.64,33.68,33.6,33.67,112814.0,28.1272,28.1606,28.0937,28.1523,112814.0
2018-03-27 13:00:00,33.67,33.71,33.65,33.68,331129.0,28.1523,28.1857,28.1355,28.1606,331129.0
2018-03-27 13:05:00,33.68,33.72,33.67,33.69,76806.0,28.1606,28.1941,28.1523,28.169,76806.0
2018-03-27 13:10:00,33.7,33.74,33.67,33.72,194873.0,28.1773,28.2108,28.1523,28.1941,194873.0
2018-03-27 13:15:00,33.73,33.78,33.73,33.76,100979.0,28.2024,28.2442,28.2024,28.2275,100979.0
2018-03-27 13:20:00,33.76,33.77,33.68,33.68,152345.0,28.2275,28.2359,28.1606,28.1606,152345.0
2018-03-27 13:25:00,33.69,33.72,33.65,33.65,145996.0,28.169,28.1941,28.1355,28.1355,145996.0
2018-03-27 13:30:00,33.65,33.7,33.62,33.65,213941.0,28.1355,28.1773,28.1105,28.1355,213941.0
2018-03-27 13:35:00,33.65,33.66,33.59,33.62,159000.0,28.1355,28.1439,28.0854,28.1105,159000.0
2018-03-27 13:40:00,33.62,33.67,33.6,33.65,102756.0,28.1105,28.1523,28.0937,28.1355,102756.0
2018-03-27 13:45:00,33.66,33.71,33.62,33.62,317839.0,28.1439,28.1857,28.1105,28.1105,317839.0
2018-03-27 13:50:00,33.63,33.63,33.49,33.53,151606.0,28.1188,28.1188,28.0018,28.0352,151606.0
2018-03-27 13:55:00,33.53,33.61,33.51,33.58,171276.0,28.0352,28.1021,28.0185,28.077,171276.0
2018-03-27 14:00:00,33.58,33.58,33.48,33.49,162919.0,28.077,28.077,27.9934,28.0018,162919.0
2018-03-27 14:05:00,33.5,33.54,33.47,33.5,173628.0,28.0101,28.0436,27.985,28.0101,173628.0
2018-03-27 14:10:00,33.5,33.6,33.48,33.57,159748.0,28.0101,28.0937,27.9934,28.0687,159748.0
2018-03-27 14:15:00,33.57,33.6,33.55,33.58,111764.0,28.0687,28.0937,28.0519,28.077,111764.0
2018-03-27 14:20:00,33.58,33.58,33.52,33.52,186092.0,28.077,28.077,28.0268,28.0268,186092.0
2018-03-27 14:25:00,33.53,33.53,33.43,33.44,197135.0,28.0352,28.0352,27.9516,27.96,197135.0
2018-03-27 14:30:00,33.44,33.5,33.41,33.49,306821.0,27.96,28.0101,27.9349,28.0018,306821.0
2018-03-27 14:35:00,33.48,33.5,33.43,33.47,191111.0,27.9934,28.0101,27.9516,27.985,191111.0
2018-03-27 14:40:00,33.48,33.51,33.44,33.47,117697.0,27.9934,28.0185,27.96,27.985,117697.0
2018-03-27 14:45:00,33.47,33.47,33.34,33.35,175068.0,27.985,27.985,27.8763,27.8847,175068.0
2018-03-27 14:50:00,33.36,33.41,33.35,33.38,207034.0,27.8931,27.9349,27.8847,27.9098,207034.0
2018-03-27 14:55:00,33.37,33.39,33.31,33.32,172768.0,27.9014,27.9181,27.8513,27.8596,172768.0
2018-03-27 15:00:00,33.31,33.32,33.18,33.19,303690.0,27.8513,27.8596,27.7426,27.7509,303690.0
2018-03-27 15:05:00,33.2,33.2,33.07,33.15,343817.0,27.7593,27.7593,27.6506,27.7175,343817.0
2018-03-27 15:10:00,33.15,33.19,33.08,33.12,241756.0,27.7175,27.7509,27.6589,27.6924,241756.0
2018-03-27 15:15:00,33.11,33.23,33.11,33.16,647658.0,27.684,27.7844,27.684,27.7258,647658.0
2018-03-27 15:20:00,33.15,33.16,33.06,33.09,322166.0,27.7175,27.7258,27.6422,27.6673,322166.0
2018-03-27 15:25:00,33.08,33.1,32.99,33.01,397356.0,27.6589,27.6757,27.5837,27.6004,397356.0
2018-03-27 15:30:00,33.0,33.02,32.8,32.89,859075.0,27.5921,27.6088,27.4248,27.5001,859075.0
2018-03-27 15:35:00,32.88,32.97,32.87,32.91,428657.0,27.4917,27.567,27.4834,27.5168,428657.0
2018-03-27 15:40:00,32.91,32.93,32.83,32.84,772590.0,27.5168,27.5335,27.4499,27.4583,772590.0
2018-03-27 15:45:00,32.84,32.92,32.82,32.85,1201037.0,27.4583,27.5252,27.4416,27.4666,1201037.0
2018-03-27 15:50:00,32.86,33.0,32.75,32.94,1281333.0,27.475,27.5921,27.383,27.5419,1281333.0
2018-03-27 15:55:00,32.94,33.05,32.91,33.01,1627869.0,27.5419,27.6339,27.5168,27.6004,1627869.0
2018-03-28 09:30:00,33.23,33.65,33.18,33.51,930347.0,27.7844,28.1355,27.7426,28.0185,930347.0
2018-03-28 09:35:00,33.52,33.58,33.41,33.54,568420.0,28.0268,28.077,27.9349,28.0436,568420.0
2018-03-28 09:40:00,33.53,33.77,33.51,33.7,483156.0,28.0352,28.2359,28.0185,28.1773,483156.0
2018-03-28 09:45:00,33.71,33.71,33.49,33.68,431546.0,28.1857,28.1857,28.0018,28.1606,431546.0
2018-03-28 09:50:00,33.67,33.85,33.67,33.76,663623.0,28.1523,28.3028,28.1523,28.2275,663623.0
2018-03-28 09:55:00,33.76,33.82,33.73,33.75,377614.0,28.2275,28.2777,28.2024,28.2192,377614.0
2018-03-28 10:00:00,33.74,33.82,33.63,33.65,728756.0,28.2108,28.2777,28.1188,28.1355,728756.0
2018-03-28 10:05:00,33.64,33.77,33.63,33.71,538169.0,28.1272,28.2359,28.1188,28.1857,538169.0
2018-03-28 10:10:00,33.71,33.71,33.45,33.48,358758.0,28.1857,28.1857,27.9683,27.9934,358758.0
2018-03-28 10:15:00,33.48,33.53,33.35,33.38,590808.0,27.9934,28.0352,27.8847,27.9098,590808.0
2018-03-28 10:20:00,33.38,33.38,33.2,33.26,765083.0,27.9098,27.9098,27.7593,27.8095,765083.0
2018-03-28 10:25:00,33.26,33.41,33.25,33.39,388117.0,27.8095,27.9349,27.8011,27.9181,388117.0
2018-03-28 10:30:00,33.4,33.49,33.32,33.32,582502.0,27.9265,28.0018,27.8596,27.8596,582502.0
2018-03-28 10:35:00,33.31,33.37,33.26,33.36,357255.0,27.8513,27.9014,27.8095,27.8931,357255.0
2018-03-28 10:40:00,33.36,33.36,33.24,33.3,317685.0,27.8931,27.8931,27.7927,27.8429,317685.0
2018-03-28 10:45:00,33.31,33.31,33.14,33.2,279964.0,27.8513,27.8513,27.7091,27.7593,279964.0
2018-03-28 10:50:00,33.2,33.31,33.15,33.27,186294.0,27.7593,27.8513,27.7175,27.8178,186294.0
2018-03-28 10:55:00,33.27,33.31,33.22,33.3,168867.0,27.8178,27.8513,27.776,27.8429,168867.0
2018-03-28 11:00:00,33.3,33.38,33.26,33.28,804755.0,27.8429,27.9098,27.8095,27.8262,804755.0
2018-03-28 11:05:00,33.29,33.51,33.28,33.42,324143.0,27.8345,28.0185,27.8262,27.9432,324143.0
2018-03-28 11:10:00,33.43,33.49,33.34,33.35,420214.0,27.9516,28.0018,27.8763,27.8847,420214.0
2018-03-28 11:15:00,33.35,33.5,33.3,33.49,355477.0,27.8847,28.0101,27.8429,28.0018,355477.0
2018-03-28 11:20:00,33.48,33.5,33.42,33.45,389943.0,27.9934,28.0101,27.9432,27.9683,389943.0
2018-03-28 11:25:00,33.45,33.56,33.42,33.45,283338.0,27.9683,28.0603,27.9432,27.9683,283338.0
2018-03-28 11:30:00,33.46,33.49,33.35,33.47,291230.0,27.9767,28.0018,27.8847,27.985,291230.0
2018-03-28 11:35:00,33.47,33.57,33.46,33.53,470791.0,27.985,28.0687,27.9767,28.0352,470791.0
2018-03-28 11:40:00,33.52,33.62,33.52,33.61,318144.0,28.0268,28.1105,28.0268,28.1021,318144.0
2018-03-28 11:45:00,33.61,33.67,33.6,33.66,344973.0,28.1021,28.1523,28.0937,28.1439,344973.0
2018-03-28 11:50:00,33.66,33.7,33.62,33.63,372730.0,28.1439,28.1773,28.1105,28.1188,372730.0
2018-03-28 11:55:00,33.63,33.77,33.63,33.65,237343.0,28.1188,28.2359,28.1188,28.1355,237343.0
2018-03-28 12:00:00,33.66,33.7,33.57,33.58,354739.0,28.1439,28.1773,28.0687,28.077,354739.0
2018-03-28 12:05:00,33.58,33.66,33.56,33.66,200928.0,28.077,28.1439,28.0603,28.1439,200928.0
2018-03-28 12:10:00,33.66,33.76,33.65,33.7,282768.0,28.1439,28.2275,28.1355,28.1773,282768.0
2018-03-28 12:15:00,33.7,33.74,33.6,33.74,235341.0,28.1773,28.2108,28.0937,28.2108,235341.0
2018-03-28 12:20:00,33.74,33.79,33.66,33.68,364832.0,28.2108,28.2526,28.1439,28.1606,364832.0
2018-03-28 12:25:00,33.67,33.7,33.53,33.54,411857.0,28.1523,28.1773,28.0352,28.0436,411857.0
2018-03-28 12:30:00,33.53,33.57,33.5,33.52,220999.0,28.0352,28.0687,28.0101,28.0268,220999.0
2018-03-28 12:35:00,33.52,33.55,33.48,33.49,237478.0,28.0268,28.0519,27.9934,28.0018,237478.0
2018-03-28 12:40:00,33.49,33.53,33.48,33.5,681972.0,28.0018,28.0352,27.9934,28.0101,681972.0
2018-03-28 12:45:00,33.49,33.52,33.42,33.45,450046.0,28.0018,28.0268,27.9432,27.9683,450046.0
2018-03-28 12:50:00,33.45,33.51,33.43,33.45,181443.0,27.9683,28.0185,27.9516,27.9683,181443.0
2018-03-28 12:55:00,33.45,33.46,33.36,33.39,187590.0,27.9683,27.9767,27.8931,27.9181,187590.0
2018-03-28 13:00:00,33.4,33.41,33.28,33.35,223432.0,27.9265,27.9349,27.8262,27.8847,223432.0
2018-03-28 13:05:00,33.36,33.49,33.35,33.49,189716.0,27.8931,28.0018,27.8847,28.0018,189716.0
2018-03-28 13:10:00,33.48,33.49,33.41,33.47,101782.0,27.9934,28.0018,27.9349,27.985,101782.0
2018-03-28 13:15:00,33.46,33.47,33.37,33.42,114746.0,27.9767,27.985,27.9014,27.9432,114746.0
2018-03-28 13:20:00,33.43,33.59,33.41,33.55,158841.0,27.9516,28.0854,27.9349,28.0519,158841.0
2018-03-28 13:25:00,33.55,33.58,33.47,33.49,142413.0,28.0519,28.077,27.985,28.0018,142413.0
2018-03-28 13:30:00,33.5,33.52,33.39,33.44,161879.0,28.0101,28.0268,27.9181,27.96,161879.0
2018-03-28 13:35:00,33.44,33.55,33.42,33.52,187515.0,27.96,28.0519,27.9432,28.0268,187515.0
2018-03-28 13:40:00,33.52,33.53,33.45,33.46,173136.0,28.0268,28.0352,27.9683,27.9767,173136.0
2018-03-28 13:45:00,33.46,33.54,33.45,33.51,325742.0,27.9767,28.0436,27.9683,28.0185,325742.0
2018-03-28 13:50:00,33.51,33.51,33.45,33.51,292893.0,28.0185,28.0185,27.9683,28.0185,292893.0
2018-03-28 13:55:00,33.52,33.58,33.51,33.56,295287.0,28.0268,28.077,28.0185,28.0603,295287.0
2018-03-28 14:00:00,33.57,33.6,33.5,33.54,295185.0,28.0687,28.0937,28.0101,28.0436,295185.0
2018-03-28 14:05:00,33.54,33.55,33.49,33.5,196014.0,28.0436,28.0519,28.0018,28.0101,196014.0
2018-03-28 14:10:00,33.5,33.51,33.38,33.4,715315.0,28.0101,28.0185,27.9098,27.9265,715315.0
2018-03-28 14:15:00,33.4,33.46,33.38,33.44,482892.0,27.9265,27.9767,27.9098,27.96,482892.0
2018-03-28 14:20:00,33.45,33.59,33.44,33.48,302629.0,27.9683,28.0854,27.96,27.9934,302629.0
2018-03-28 14:25:00,33.48,33.53,33.39,33.41,232047.0,27.9934,28.0352,27.9181,27.9349,232047.0
2018-03-28 14:30:00,33.41,33.49,33.39,33.49,237879.0,27.9349,28.0018,27.9181,28.0018,237879.0
2018-03-28 14:35:00,33.49,33.6,33.45,33.58,483457.0,28.0018,28.0937,27.9683,28.077,483457.0
2018-03-28 14:40:00,33.58,33.63,33.47,33.5,261340.0,28.077,28.1188,27.985,28.0101,261340.0
2018-03-28 14:45:00,33.49,33.5,33.43,33.46,524042.0,28.0018,28.0101,27.9516,27.9767,524042.0
2018-03-28 14:50:00,33.46,33.52,33.43,33.46,158398.0,27.9767,28.0268,27.9516,27.9767,158398.0
2018-03-28 14:55:00,33.45,33.46,33.39,33.43,183893.0,27.9683,27.9767,27.9181,27.9516,183893.0
2018-03-28 15:00:00,33.42,33.44,33.28,33.29,384014.0,27.9432,27.96,27.8262,27.8345,384014.0
2018-03-28 15:05:00,33.29,33.34,33.23,33.25,387982.0,27.8345,27.8763,27.7844,27.8011,387982.0
2018-03-28 15:10:00,33.25,33.33,33.24,33.32,164062.0,27.8011,27.868,27.7927,27.8596,164062.0
2018-03-28 15:15:00,33.32,33.38,33.26,33.31,234431.0,27.8596,27.9098,27.8095,27.8513,234431.0
2018-03-28 15:20:00,33.32,33.4,33.27,33.38,216633.0,27.8596,27.9265,27.8178,27.9098,216633.0
2018-03-28 15:25:00,33.37,33.41,33.31,33.4,178311.0,27.9014,27.9349,27.8513,27.9265,178311.0
2018-03-28 15:30:00,33.4,33.45,33.35,33.39,263536.0,27.9265,27.9683,27.8847,27.9181,263536.0
2018-03-28 15:35:00,33.39,33.54,33.38,33.52,302280.0,27.9181,28.0436,27.9098,28.0268,302280.0
2018-03-28 15:40:00,33.52,33.55,33.38,33.39,345984.0,28.0268,28.0519,27.9098,27.9181,345984.0
2018-03-28 15:45:00,33.39,33.43,33.37,33.4,318677.0,27.9181,27.9516,27.9014,27.9265,318677.0
2018-03-28 15:50:00,33.4,33.42,33.36,33.38,661711.0,27.9265,27.9432,27.8931,27.9098,661711.0
2018-03-28 15:55:00,33.38,33.39,33.26,33.27,1162809.0,27.9098,27.9181,27.8095,27.8178,1162809.0
2018-03-29 09:30:00,33.46,33.5,33.33,33.37,447154.0,27.9767,28.0101,27.868,27.9014,447154.0
2018-03-29 09:35:00,33.37,33.51,33.36,33.5,368301.0,27.9014,28.0185,27.8931,28.0101,368301.0
2018-03-29 09:40:00,33.51,33.51,33.38,33.41,727553.0,28.0185,28.0185,27.9098,27.9349,727553.0
2018-03-29 09:45:00,33.41,33.43,33.33,33.39,275254.0,27.9349,27.9516,27.868,27.9181,275254.0
2018-03-29 09:50:00,33.39,33.46,33.38,33.44,329595.0,27.9181,27.9767,27.9098,27.96,329595.0
2018-03-29 09:55:00,33.44,33.48,33.39,33.45,437967.0,27.96,27.9934,27.9181,27.9683,437967.0
2018-03-29 10:00:00,33.45,33.57,33.43,33.51,304955.0,27.9683,28.0687,27.9516,28.0185,304955.0
2018-03-29 10:05:00,33.51,33.56,33.46,33.47,749161.0,28.0185,28.0603,27.9767,27.985,749161.0
2018-03-29 10:10:00,33.46,33.57,33.46,33.55,300574.0,27.9767,28.0687,27.9767,28.0519,300574.0
2018-03-29 10:15:00,33.55,33.58,33.52,33.54,396269.0,28.0519,28.077,28.0268,28.0436,396269.0
2018-03-29 10:20:00,33.55,33.58,33.53,33.57,330177.0,28.0519,28.077,28.0352,28.0687,330177.0
2018-03-29 10:25:00,33.57,33.65,33.56,33.64,677054.0,28.0687,28.1355,28.0603,28.1272,677054.0
2018-03-29 10:30:00,33.65,33.7,33.63,33.69,698992.0,28.1355,28.1773,28.1188,28.169,698992.0
2018-03-29 10:35:00,33.68,33.7,33.67,33.7,369504.0,28.1606,28.1773,28.1523,28.1773,369504.0
2018-03-29 10:40:00,33.7,33.78,33.69,33.75,338060.0,28.1773,28.2442,28.169,28.2192,338060.0
2018-03-29 10:45:00,33.75,33.86,33.74,33.78,400189.0,28.2192,28.3111,28.2108,28.2442,400189.0
2018-03-29 10:50:00,33.78,33.9,33.75,33.89,318317.0,28.2442,28.3446,28.2192,28.3362,318317.0
2018-03-29 10:55:00,33.89,33.95,33.87,33.93,376551.0,28.3362,28.3864,28.3195,28.3697,376551.0
2018-03-29 11:00:00,33.93,34.0,33.91,34.0,377868.0,28.3697,28.4282,28.3529,28.4282,377868.0
2018-03-29 11:05:00,34.0,34.06,33.96,34.04,322749.0,28.4282,28.4784,28.3947,28.4616,322749.0
2018-03-29 11:10:00,34.03,34.05,33.94,33.97,796182.0,28.4533,28.47,28.378,28.4031,796182.0
2018-03-29 11:15:00,33.97,33.98,33.91,33.97,335657.0,28.4031,28.4115,28.3529,28.4031,335657.0
2018-03-29 11:20:00,33.96,33.97,33.89,33.95,391002.0,28.3947,28.4031,28.3362,28.3864,391002.0
2018-03-29 11:25:00,33.95,33.99,33.89,33.92,228955.0,28.3864,28.4198,28.3362,28.3613,228955.0
2018-03-29 11:30:00,33.92,33.93,33.85,33.87,270066.0,28.3613,28.3697,28.3028,28.3195,270066.0
2018-03-29 11:35:00,33.87,33.9,33.83,33.84,289993.0,28.3195,28.3446,28.286,28.2944,289993.0
2018-03-29 11:40:00,33.84,33.86,33.79,33.86,172667.0,28.2944,28.3111,28.2526,28.3111,172667.0
2018-03-29 11:45:00,33.86,33.89,33.81,33.89,191277.0,28.3111,28.3362,28.2693,28.3362,191277.0
2018-03-29 11:50:00,33.89,33.99,33.88,33.92,349726.0,28.3362,28.4198,28.3278,28.3613,349726.0
2018-03-29 11:55:00,33.92,33.97,33.92,33.95,190528.0,28.3613,28.4031,28.3613,28.3864,190528.0
2018-03-29 12:00:00,33.95,33.98,33.93,33.98,255826.0,28.3864,28.4115,28.3697,28.4115,255826.0
2018-03-29 12:05:00,33.98,34.04,33.97,34.01,279801.0,28.4115,28.4616,28.4031,28.4365,279801.0
2018-03-29 12:10:00,34.0,34.04,33.99,34.01,227129.0,28.4282,28.4616,28.4198,28.4365,227129.0
2018-03-29 12:15:00,34.01,34.06,34.0,34.05,202640.0,28.4365,28.4784,28.4282,28.47,202640.0
2018-03-29 12:20:00,34.05,34.06,33.98,34.01,126489.0,28.47,28.4784,28.4115,28.4365,126489.0
2018-03-29 12:25:00,34.01,34.07,33.99,34.07,109446.0,28.4365,28.4867,28.4198,28.4867,109446.0
2018-03-29 12:30:00,34.07,34.08,34.03,34.03,208611.0,28.4867,28.4951,28.4533,28.4533,208611.0
2018-03-29 12:35:00,34.03,34.06,34.03,34.05,85505.0,28.4533,28.4784,28.4533,28.47,85505.0
2018-03-29 12:40:00,34.06,34.11,34.02,34.11,152343.0,28.4784,28.5202,28.4449,28.5202,152343.0
2018-03-29 12:45:00,34.1,34.15,34.1,34.13,179886.0,28.5118,28.5536,28.5118,28.5369,179886.0
2018-03-29 12:50:00,34.13,34.17,34.1,34.11,245549.0,28.5369,28.5703,28.5118,28.5202,245549.0
2018-03-29 12:55:00,34.11,34.15,34.09,34.11,214710.0,28.5202,28.5536,28.5034,28.5202,214710.0
2018-03-29 13:00:00,34.12,34.14,34.06,34.08,140032.0,28.5285,28.5452,28.4784,28.4951,140032.0
2018-03-29 13:05:00,34.08,34.09,34.01,34.06,102441.0,28.4951,28.5034,28.4365,28.4784,102441.0
2018-03-29 13:10:00,34.05,34.09,34.04,34.05,115948.0,28.47,28.5034,28.4616,28.47,115948.0
2018-03-29 13:15:00,34.05,34.14,34.04,34.13,366376.0,28.47,28.5452,28.4616,28.5369,366376.0
2018-03-29 13:20:00,34.14,34.14,34.09,34.11,90366.0,28.5452,28.5452,28.5034,28.5202,90366.0
2018-03-29 13:25:00,34.1,34.12,34.08,34.11,136570.0,28.5118,28.5285,28.4951,28.5202,136570.0
2018-03-29 13:30:00,34.11,34.16,34.09,34.11,186232.0,28.5202,28.562,28.5034,28.5202,186232.0
2018-03-29 13:35:00,34.11,34.14,34.09,34.13,156473.0,28.5202,28.5452,28.5034,28.5369,156473.0
2018-03-29 13:40:00,34.12,34.19,34.12,34.18,166813.0,28.5285,28.587,28.5285,28.5787,166813.0
2018-03-29 13:45:00,34.18,34.24,34.17,34.24,351242.0,28.5787,28.6289,28.5703,28.6289,351242.0
2018-03-29 13:50:00,34.24,34.27,34.21,34.22,214914.0,28.6289,28.6539,28.6038,28.6121,214914.0
2018-03-29 13:55:00,34.21,34.26,34.2,34.22,299339.0,28.6038,28.6456,28.5954,28.6121,299339.0
2018-03-29 14:00:00,34.22,34.25,34.21,34.21,319130.0,28.6121,28.6372,28.6038,28.6038,319130.0
2018-03-29 14:05:00,34.22,34.23,34.21,34.23,177765.0,28.6121,28.6205,28.6038,28.6205,177765.0
2018-03-29 14:10:00,34.23,34.32,34.23,34.27,466063.0,28.6205,28.6957,28.6205,28.6539,466063.0
2018-03-29 14:15:00,34.26,34.29,34.19,34.2,209623.0,28.6456,28.6707,28.587,28.5954,209623.0
2018-03-29 14:20:00,34.2,34.25,34.17,34.19,378330.0,28.5954,28.6372,28.5703,28.587,378330.0
2018-03-29 14:25:00,34.19,34.24,34.16,34.24,271693.0,28.587,28.6289,28.562,28.6289,271693.0
2018-03-29 14:30:00,34.24,34.33,34.24,34.31,303983.0,28.6289,28.7041,28.6289,28.6874,303983.0
2018-03-29 14:35:00,34.32,34.37,34.29,34.3,209228.0,28.6957,28.7375,28.6707,28.679,209228.0
2018-03-29 14:40:00,34.3,34.42,34.3,34.4,309674.0,28.679,28.7794,28.679,28.7626,309674.0
2018-03-29 14:45:00,34.41,34.46,34.39,34.45,323080.0,28.771,28.8128,28.7543,28.8044,323080.0
2018-03-29 14:50:00,34.44,34.45,34.38,34.43,212667.0,28.7961,28.8044,28.7459,28.7877,212667.0
2018-03-29 14:55:00,34.42,34.45,34.33,34.34,303994.0,28.7794,28.8044,28.7041,28.7125,303994.0
2018-03-29 15:00:00,34.33,34.44,34.3,34.43,285902.0,28.7041,28.7961,28.679,28.7877,285902.0
2018-03-29 15:05:00,34.43,34.52,34.42,34.48,271949.0,28.7877,28.863,28.7794,28.8295,271949.0
2018-03-29 15:10:00,34.48,34.49,34.43,34.45,251658.0,28.8295,28.8379,28.7877,28.8044,251658.0
2018-03-29 15:15:00,34.45,34.45,34.42,34.45,411415.0,28.8044,28.8044,28.7794,28.8044,411415.0
2018-03-29 15:20:00,34.45,34.46,34.42,34.43,527149.0,28.8044,28.8128,28.7794,28.7877,527149.0
2018-03-29 15:25:00,34.42,34.43,34.35,34.39,333865.0,28.7794,28.7877,28.7208,28.7543,333865.0
2018-03-29 15:30:00,34.39,34.39,34.24,34.25,366741.0,28.7543,28.7543,28.6289,28.6372,366741.0
2018-03-29 15:35:00,34.25,34.25,34.18,34.21,616611.0,28.6372,28.6372,28.5787,28.6038,616611.0
2018-03-29 15:40:00,34.21,34.24,34.19,34.2,586813.0,28.6038,28.6289,28.587,28.5954,586813.0
2018-03-29 15:45:00,34.2,34.31,34.2,34.28,580574.0,28.5954,28.6874,28.5954,28.6623,580574.0
2018-03-29 15:50:00,34.29,34.32,34.2,34.2,529992.0,28.6707,28.6957,28.5954,28.5954,529992.0
2018-03-29 15:55:00,34.2,34.21,34.16,34.16,1179838.0,28.5954,28.6038,28.562,28.562,1179838.0
2018-04-02 09:30:00,34.06,34.3,33.94,33.98,587996.0,28.4784,28.679,28.378,28.4115,587996.0
2018-04-02 09:35:00,33.98,34.09,33.94,34.08,289893.0,28.4115,28.5034,28.378,28.4951,289893.0
2018-04-02 09:40:00,34.08,34.13,34.04,34.05,332732.0,28.4951,28.5369,28.4616,28.47,332732.0
2018-04-02 09:45:00,34.05,34.06,33.9,33.91,293886.0,28.47,28.4784,28.3446,28.3529,293886.0
2018-04-02 09:50:00,33.9,33.97,33.89,33.97,107168.0,28.3446,28.4031,28.3362,28.4031,107168.0
2018-04-02 09:55:00,33.97,34.04,33.96,34.01,277044.0,28.4031,28.4616,28.3947,28.4365,277044.0
2018-04-02 10:00:00,34.0,34.03,33.95,33.96,258200.0,28.4282,28.4533,28.3864,28.3947,258200.0
2018-04-02 10:05:00,33.96,34.02,33.95,33.98,390924.0,28.3947,28.4449,28.3864,28.4115,390924.0
2018-04-02 10:10:00,33.98,34.02,33.87,33.91,376235.0,28.4115,28.4449,28.3195,28.3529,376235.0
2018-04-02 10:15:00,33.9,33.94,33.87,33.9,223426.0,28.3446,28.378,28.3195,28.3446,223426.0
2018-04-02 10:20:00,33.9,33.9,33.83,33.87,246205.0,28.3446,28.3446,28.286,28.3195,246205.0
2018-04-02 10:25:00,33.88,33.89,33.83,33.84,322035.0,28.3278,28.3362,28.286,28.2944,322035.0
2018-04-02 10:30:00,33.84,33.87,33.81,33.84,338024.0,28.2944,28.3195,28.2693,28.2944,338024.0
2018-04-02 10:35:00,33.83,33.86,33.8,33.85,290142.0,28.286,28.3111,28.261,28.3028,290142.0
2018-04-02 10:40:00,33.85,33.86,33.83,33.83,368979.0,28.3028,28.3111,28.286,28.286,368979.0
2018-04-02 10:45:00,33.84,33.86,33.79,33.8,351568.0,28.2944,28.3111,28.2526,28.261,351568.0
2018-04-02 10:50:00,33.79,33.8,33.71,33.75,297683.0,28.2526,28.261,28.1857,28.2192,297683.0
2018-04-02 10:55:00,33.76,33.81,33.74,33.77,253596.0,28.2275,28.2693,28.2108,28.2359,253596.0
2018-04-02 11:00:00,33.77,33.77,33.67,33.75,566500.0,28.2359,28.2359,28.1523,28.2192,566500.0
2018-04-02 11:05:00,33.75,33.78,33.67,33.7,772754.0,28.2192,28.2442,28.1523,28.1773,772754.0
2018-04-02 11:10:00,33.7,33.72,33.68,33.7,489644.0,28.1773,28.1941,28.1606,28.1773,489644.0
2018-04-02 11:15:00,33.71,33.72,33.63,33.69,379445.0,28.1857,28.1941,28.1188,28.169,379445.0
2018-04-02 11:20:00,33.68,33.73,33.68,33.7,431072.0,28.1606,28.2024,28.1606,28.1773,431072.0
2018-04-02 11:25:00,33.7,33.8,33.69,33.8,268985.0,28.1773,28.261,28.169,28.261,268985.0
2018-04-02 11:30:00,33.8,33.8,33.74,33.76,561150.0,28.261,28.261,28.2108,28.2275,561150.0
2018-04-02 11:35:00,33.76,33.77,33.5,33.51,471561.0,28.2275,28.2359,28.0101,28.0185,471561.0
2018-04-02 11:40:00,33.51,33.52,33.41,33.44,507565.0,28.0185,28.0268,27.9349,27.96,507565.0
2018-04-02 11:45:00,33.44,33.54,33.42,33.49,598689.0,27.96,28.0436,27.9432,28.0018,598689.0
2018-04-02 11:50:00,33.48,33.58,33.47,33.56,383613.0,27.9934,28.077,27.985,28.0603,383613.0
2018-04-02 11:55:00,33.56,33.6,33.5,33.53,230365.0,28.0603,28.0937,28.0101,28.0352,230365.0
2018-04-02 12:00:00,33.52,33.58,33.48,33.58,273474.0,28.0268,28.077,27.9934,28.077,273474.0
2018-04-02 12:05:00,33.58,33.59,33.49,33.51,249977.0,28.077,28.0854,28.0018,28.0185,249977.0
2018-04-02 12:10:00,33.51,33.55,33.44,33.51,230829.0,28.0185,28.0519,27.96,28.0185,230829.0
2018-04-02 12:15:00,33.51,33.61,33.47,33.61,231508.0,28.0185,28.1021,27.985,28.1021,231508.0
2018-04-02 12:20:00,33.61,33.62,33.57,33.59,350213.0,28.1021,28.1105,28.0687,28.0854,350213.0
2018-04-02 12:25:00,33.59,33.59,33.5,33.52,217695.0,28.0854,28.0854,28.0101,28.0268,217695.0
2018-04-02 12:30:00,33.51,33.63,33.5,33.57,160615.0,28.0185,28.1188,28.0101,28.0687,160615.0
2018-04-02 12:35:00,33.58,33.63,33.55,33.59,161008.0,28.077,28.1188,28.0519,28.0854,161008.0
2018-04-02 12:40:00,33.59,33.73,33.58,33.7,241649.0,28.0854,28.2024,28.077,28.1773,241649.0
2018-04-02 12:45:00,33.7,33.71,33.64,33.68,107974.0,28.1773,28.1857,28.1272,28.1606,107974.0
2018-04-02 12:50:00,33.68,33.7,33.64,33.65,221681.0,28.1606,28.1773,28.1272,28.1355,221681.0
2018-04-02 12:55:00,33.65,33.67,33.64,33.65,222174.0,28.1355,28.1523,28.1272,28.1355,222174.0
2018-04-02 13:00:00,33.65,33.69,33.59,33.59,245946.0,28.1355,28.169,28.0854,28.0854,245946.0
2018-04-02 13:05:00,33.59,33.62,33.57,33.58,302727.0,28.0854,28.1105,28.0687,28.077,302727.0
2018-04-02 13:10:00,33.58,33.62,33.57,33.58,200268.0,28.077,28.1105,28.0687,28.077,200268.0
2018-04-02 13:15:00,33.58,33.59,33.5,33.51,337413.0,28.077,28.0854,28.0101,28.0185,337413.0
2018-04-02 13:20:00,33.52,33.53,33.47,33.51,170498.0,28.0268,28.0352,27.985,28.0185,170498.0
2018-04-02 13:25:00,33.51,33.51,33.47,33.49,288567.0,28.0185,28.0185,27.985,28.0018,288567.0
2018-04-02 13:30:00,33.49,33.56,33.48,33.56,227999.0,28.0018,28.0603,27.9934,28.0603,227999.0
2018-04-02 13:35:00,33.55,33.63,33.55,33.56,196320.0,28.0519,28.1188,28.0519,28.0603,196320.0
2018-04-02 13:40:00,33.56,33.56,33.49,33.5,410655.0,28.0603,28.0603,28.0018,28.0101,410655.0
2018-04-02 13:45:00,33.5,33.55,33.48,33.51,215558.0,28.0101,28.0519,27.9934,28.0185,215558.0
2018-04-02 13:50:00,33.51,33.53,33.46,33.48,314083.0,28.0185,28.0352,27.9767,27.9934,314083.0
2018-04-02 13:55:00,33.48,33.54,33.44,33.52,412319.0,27.9934,28.0436,27.96,28.0268,412319.0
2018-04-02 14:00:00,33.51,33.53,33.45,33.5,467216.0,28.0185,28.0352,27.9683,28.0101,467216.0
2018-04-02 14:05:00,33.5,33.5,33.4,33.44,520847.0,28.0101,28.0101,27.9265,27.96,520847.0
2018-04-02 14:10:00,33.44,33.45,33.38,33.44,472029.0,27.96,27.9683,27.9098,27.96,472029.0
2018-04-02 14:15:00,33.44,33.47,33.4,33.45,937757.0,27.96,27.985,27.9265,27.9683,937757.0
2018-04-02 14:20:00,33.45,33.51,33.44,33.46,540625.0,27.9683,28.0185,27.96,27.9767,540625.0
2018-04-02 14:25:00,33.46,33.46,33.35,33.37,418508.0,27.9767,27.9767,27.8847,27.9014,418508.0
2018-04-02 14:30:00,33.37,33.47,33.33,33.46,297947.0,27.9014,27.985,27.868,27.9767,297947.0
2018-04-02 14:35:00,33.46,33.47,33.35,33.38,217026.0,27.9767,27.985,27.8847,27.9098,217026.0
2018-04-02 14:40:00,33.38,33.41,33.36,33.38,358287.0,27.9098,27.9349,27.8931,27.9098,358287.0
2018-04-02 14:45:00,33.38,33.45,33.35,33.45,309024.0,27.9098,27.9683,27.8847,27.9683,309024.0
2018-04-02 14:50:00,33.45,33.51,33.44,33.49,205926.0,27.9683,28.0185,27.96,28.0018,205926.0
2018-04-02 14:55:00,33.49,33.49,33.41,33.46,159390.0,28.0018,28.0018,27.9349,27.9767,159390.0
2018-04-02 15:00:00,33.47,33.52,33.43,33.47,918601.0,27.985,28.0268,27.9516,27.985,918601.0
2018-04-02 15:05:00,33.46,33.48,33.4,33.48,340768.0,27.9767,27.9934,27.9265,27.9934,340768.0
2018-04-02 15:10:00,33.47,33.51,33.45,33.49,347750.0,27.985,28.0185,27.9683,28.0018,347750.0
2018-04-02 15:15:00,33.5,33.51,33.46,33.5,562145.0,28.0101,28.0185,27.9767,28.0101,562145.0
2018-04-02 15:20:00,33.5,33.52,33.38,33.4,463528.0,28.0101,28.0268,27.9098,27.9265,463528.0
2018-04-02 15:25:00,33.39,33.41,33.35,33.39,243723.0,27.9181,27.9349,27.8847,27.9181,243723.0
2018-04-02 15:30:00,33.4,33.44,33.28,33.29,329106.0,27.9265,27.96,27.8262,27.8345,329106.0
2018-04-02 15:35:00,33.29,33.35,33.28,33.29,369029.0,27.8345,27.8847,27.8262,27.8345,369029.0
2018-04-02 15:40:00,33.29,33.38,33.26,33.38,326210.0,27.8345,27.9098,27.8095,27.9098,326210.0
2018-04-02 15:45:00,33.38,33.5,33.36,33.48,898270.0,27.9098,28.0101,27.8931,27.9934,898270.0
2018-04-02 15:50:00,33.48,33.56,33.46,33.52,718293.0,27.9934,28.0603,27.9767,28.0268,718293.0
2018-04-02 15:55:00,33.52,33.53,33.46,33.51,1737849.0,28.0268,28.0352,27.9767,28.0185,1737849.0
2018-04-03 09:30:00,33.38,33.54,33.31,33.32,593598.0,28.0682,28.2028,28.0094,28.0178,593598.0
2018-04-03 09:35:00,33.31,33.35,33.21,33.3,376650.0,28.0094,28.043,27.9253,28.001,376650.0
2018-04-03 09:40:00,33.3,33.31,33.15,33.17,541500.0,28.001,28.0094,27.8748,27.8916,541500.0
2018-04-03 09:45:00,33.16,33.21,33.11,33.13,363823.0,27.8832,27.9253,27.8412,27.858,363823.0
2018-04-03 09:50:00,33.12,33.13,33.02,33.05,656118.0,27.8496,27.858,27.7655,27.7907,656118.0
2018-04-03 09:55:00,33.05,33.08,32.98,33.01,414893.0,27.7907,27.816,27.7319,27.7571,414893.0
2018-04-03 10:00:00,33.02,33.03,32.92,33.0,534054.0,27.7655,27.7739,27.6814,27.7487,534054.0
2018-04-03 10:05:00,32.99,33.11,32.97,33.08,364855.0,27.7403,27.8412,27.7235,27.816,364855.0
2018-04-03 10:10:00,33.07,33.07,32.99,33.02,194933.0,27.8076,27.8076,27.7403,27.7655,194933.0
2018-04-03 10:15:00,33.02,33.04,32.96,32.97,203872.0,27.7655,27.7823,27.7151,27.7235,203872.0
2018-04-03 10:20:00,32.97,33.07,32.95,33.0,276547.0,27.7235,27.8076,27.7066,27.7487,276547.0
2018-04-03 10:25:00,33.0,33.08,32.97,33.07,246850.0,27.7487,27.816,27.7235,27.8076,246850.0
2018-04-03 10:30:00,33.06,33.12,33.05,33.11,245226.0,27.7991,27.8496,27.7907,27.8412,245226.0
2018-04-03 10:35:00,33.11,33.15,33.07,33.11,180666.0,27.8412,27.8748,27.8076,27.8412,180666.0
2018-04-03 10:40:00,33.11,33.2,33.11,33.16,151103.0,27.8412,27.9169,27.8412,27.8832,151103.0
2018-04-03 10:45:00,33.16,33.25,33.16,33.17,209233.0,27.8832,27.9589,27.8832,27.8916,209233.0
2018-04-03 10:50:00,33.16,33.23,33.13,33.21,184108.0,27.8832,27.9421,27.858,27.9253,184108.0
2018-04-03 10:55:00,33.21,33.23,33.18,33.21,301366.0,27.9253,27.9421,27.9,27.9253,301366.0
2018-04-03 11:00:00,33.21,33.38,33.2,33.32,304499.0,27.9253,28.0682,27.9169,28.0178,304499.0
2018-04-03 11:05:00,33.31,33.43,33.27,33.4,316793.0,28.0094,28.1103,27.9757,28.085,316793.0
2018-04-03 11:10:00,33.41,33.43,33.35,33.37,929590.0,28.0934,28.1103,28.043,28.0598,929590.0
2018-04-03 11:15:00,33.37,33.39,33.22,33.23,164770.0,28.0598,28.0766,27.9337,27.9421,164770.0
2018-04-03 11:20:00,33.23,33.26,33.19,33.2,170605.0,27.9421,27.9673,27.9085,27.9169,170605.0
2018-04-03 11:25:00,33.2,33.25,33.18,33.19,246099.0,27.9169,27.9589,27.9,27.9085,246099.0
2018-04-03 11:30:00,33.19,33.22,33.19,33.21,231161.0,27.9085,27.9337,27.9085,27.9253,231161.0
2018-04-03 11:35:00,33.21,33.21,33.07,33.11,232169.0,27.9253,27.9253,27.8076,27.8412,232169.0
2018-04-03 11:40:00,33.11,33.13,33.04,33.09,553303.0,27.8412,27.858,27.7823,27.8244,553303.0
2018-04-03 11:45:00,33.09,33.11,33.06,33.07,211073.0,27.8244,27.8412,27.7991,27.8076,211073.0
2018-04-03 11:50:00,33.06,33.07,33.01,33.02,193448.0,27.7991,27.8076,27.7571,27.7655,193448.0
2018-04-03 11:55:00,33.03,33.04,33.0,33.01,847540.0,27.7739,27.7823,27.7487,27.7571,847540.0
2018-04-03 12:00:00,33.01,33.15,33.0,33.15,129671.0,27.7571,27.8748,27.7487,27.8748,129671.0
2018-04-03 12:05:00,33.15,33.17,33.09,33.14,140446.0,27.8748,27.8916,27.8244,27.8664,140446.0
2018-04-03 12:10:00,33.14,33.16,33.09,33.13,155821.0,27.8664,27.8832,27.8244,27.858,155821.0
2018-04-03 12:15:00,33.13,33.19,33.11,33.16,190078.0,27.858,27.9085,27.8412,27.8832,190078.0
2018-04-03 12:20:00,33.16,33.16,33.09,33.12,173878.0,27.8832,27.8832,27.8244,27.8496,173878.0
2018-04-03 12:25:00,33.12,33.14,33.06,33.08,304335.0,27.8496,27.8664,27.7991,27.816,304335.0
2018-04-03 12:30:00,33.09,33.11,33.07,33.07,524778.0,27.8244,27.8412,27.8076,27.8076,524778.0
2018-04-03 12:35:00,33.08,33.11,33.07,33.09,367777.0,27.816,27.8412,27.8076,27.8244,367777.0
2018-04-03 12:40:00,33.1,33.16,33.09,33.12,124530.0,27.8328,27.8832,27.8244,27.8496,124530.0
2018-04-03 12:45:00,33.11,33.12,33.09,33.11,246112.0,27.8412,27.8496,27.8244,27.8412,246112.0
2018-04-03 12:50:00,33.11,33.12,33.08,33.08,236347.0,27.8412,27.8496,27.816,27.816,236347.0
2018-04-03 12:55:00,33.08,33.12,33.07,33.09,208742.0,27.816,27.8496,27.8076,27.8244,208742.0
2018-04-03 13:00:00,33.09,33.1,33.02,33.05,194730.0,27.8244,27.8328,27.7655,27.7907,194730.0
2018-04-03 13:05:00,33.05,33.1,33.05,33.1,267871.0,27.7907,27.8328,27.7907,27.8328,267871.0
2018-04-03 13:10:00,33.1,33.11,33.02,33.02,227657.0,27.8328,27.8412,27.7655,27.7655,227657.0
2018-04-03 13:15:00,33.02,33.06,33.02,33.06,189570.0,27.7655,27.7991,27.7655,27.7991,189570.0
2018-04-03 13:20:00,33.05,33.14,33.05,33.12,134390.0,27.7907,27.8664,27.7907,27.8496,134390.0
2018-04-03 13:25:00,33.12,33.19,33.11,33.13,172809.0,27.8496,27.9085,27.8412,27.858,172809.0
2018-04-03 13:30:00,33.13,33.15,33.09,33.1,109783.0,27.858,27.8748,27.8244,27.8328,109783.0
2018-04-03 13:35:00,33.11,33.12,33.08,33.1,189788.0,27.8412,27.8496,27.816,27.8328,189788.0
2018-04-03 13:40:00,33.09,33.12,33.09,33.09,119761.0,27.8244,27.8496,27.8244,27.8244,119761.0
2018-04-03 13:45:00,33.09,33.12,33.03,33.03,181683.0,27.8244,27.8496,27.7739,27.7739,181683.0
2018-04-03 13:50:00,33.03,33.06,33.02,33.06,101360.0,27.7739,27.7991,27.7655,27.7991,101360.0
2018-04-03 13:55:00,33.06,33.1,33.05,33.09,150497.0,27.7991,27.8328,27.7907,27.8244,150497.0
2018-04-03 14:00:00,33.09,33.11,33.06,33.11,211362.0,27.8244,27.8412,27.7991,27.8412,211362.0
2018-04-03 14:05:00,33.1,33.11,33.06,33.08,137266.0,27.8328,27.8412,27.7991,27.816,137266.0
2018-04-03 14:10:00,33.08,33.11,33.06,33.08,151297.0,27.816,27.8412,27.7991,27.816,151297.0
2018-04-03 14:15:00,33.08,33.09,33.05,33.05,225203.0,27.816,27.8244,27.7907,27.7907,225203.0
2018-04-03 14:20:00,33.05,33.07,33.04,33.05,107941.0,27.7907,27.8076,27.7823,27.7907,107941.0
2018-04-03 14:25:00,33.04,33.08,33.01,33.04,231641.0,27.7823,27.816,27.7571,27.7823,231641.0
2018-04-03 14:30:00,33.04,33.04,33.01,33.02,185617.0,27.7823,27.7823,27.7571,27.7655,185617.0
2018-04-03 14:35:00,33.03,33.05,33.01,33.05,169652.0,27.7739,27.7907,27.7571,27.7907,169652.0
2018-04-03 14:40:00,33.04,33.07,33.04,33.04,189310.0,27.7823,27.8076,27.7823,27.7823,189310.0
2018-04-03 14:45:00,33.04,33.24,33.04,33.2,341228.0,27.7823,27.9505,27.7823,27.9169,341228.0
2018-04-03 14:50:00,33.2,33.21,33.16,33.18,345217.0,27.9169,27.9253,27.8832,27.9,345217.0
2018-04-03 14:55:00,33.18,33.33,33.17,33.3,221440.0,27.9,28.0262,27.8916,28.001,221440.0
2018-04-03 15:00:00,33.29,33.45,33.27,33.4,319185.0,27.9925,28.1271,27.9757,28.085,319185.0
2018-04-03 15:05:00,33.4,33.55,33.38,33.52,272989.0,28.085,28.2112,28.0682,28.1859,272989.0
2018-04-03 15:10:00,33.52,33.55,33.39,33.41,385527.0,28.1859,28.2112,28.0766,28.0934,385527.0
2018-04-03 15:15:00,33.41,33.44,33.35,33.42,226132.0,28.0934,28.1187,28.043,28.1019,226132.0
2018-04-03 15:20:00,33.41,33.47,33.39,33.42,282461.0,28.0934,28.1439,28.0766,28.1019,282461.0
2018-04-03 15:25:00,33.43,33.46,33.41,33.43,220800.0,28.1103,28.1355,28.0934,28.1103,220800.0
2018-04-03 15:30:00,33.43,33.43,33.35,33.38,420824.0,28.1103,28.1103,28.043,28.0682,420824.0
2018-04-03 15:35:00,33.38,33.39,33.3,33.38,303400.0,28.0682,28.0766,28.001,28.0682,303400.0
2018-04-03 15:40:00,33.38,33.41,33.36,33.38,427753.0,28.0682,28.0934,28.0514,28.0682,427753.0
2018-04-03 15:45:00,33.37,33.44,33.37,33.4,470892.0,28.0598,28.1187,28.0598,28.085,470892.0
2018-04-03 15:50:00,33.4,33.44,33.39,33.42,469118.0,28.085,28.1187,28.0766,28.1019,469118.0
2018-04-03 15:55:00,33.41,33.47,33.39,33.46,1025469.0,28.0934,28.1439,28.0766,28.1355,1025469.0
2018-04-04 09:30:00,33.13,33.34,33.04,33.18,812781.0,27.858,28.0346,27.7823,27.9,812781.0
2018-04-04 09:35:00,33.19,33.23,33.1,33.2,240680.0,27.9085,27.9421,27.8328,27.9169,240680.0
2018-04-04 09:40:00,33.2,33.33,33.14,33.26,342085.0,27.9169,28.0262,27.8664,27.9673,342085.0
2018-04-04 09:45:00,33.26,33.3,33.17,33.28,179582.0,27.9673,28.001,27.8916,27.9841,179582.0
2018-04-04 09:50:00,33.27,33.42,33.26,33.42,190931.0,27.9757,28.1019,27.9673,28.1019,190931.0
2018-04-04 09:55:00,33.42,33.44,33.38,33.4,121098.0,28.1019,28.1187,28.0682,28.085,121098.0
2018-04-04 10:00:00,33.4,33.4,33.34,33.38,204921.0,28.085,28.085,28.0346,28.0682,204921.0
2018-04-04 10:05:00,33.38,33.5,33.36,33.45,250702.0,28.0682,28.1691,28.0514,28.1271,250702.0
2018-04-04 10:10:00,33.44,33.59,33.43,33.59,284140.0,28.1187,28.2448,28.1103,28.2448,284140.0
2018-04-04 10:15:00,33.59,33.61,33.48,33.6,316219.0,28.2448,28.2616,28.1523,28.2532,316219.0
2018-04-04 10:20:00,33.6,33.61,33.52,33.54,266547.0,28.2532,28.2616,28.1859,28.2028,266547.0
2018-04-04 10:25:00,33.54,33.57,33.49,33.54,264494.0,28.2028,28.228,28.1607,28.2028,264494.0
2018-04-04 10:30:00,33.54,33.58,33.45,33.46,274523.0,28.2028,28.2364,28.1271,28.1355,274523.0
2018-04-04 10:35:00,33.46,33.49,33.39,33.47,229707.0,28.1355,28.1607,28.0766,28.1439,229707.0
2018-04-04 10:40:00,33.46,33.52,33.46,33.48,214564.0,28.1355,28.1859,28.1355,28.1523,214564.0
2018-04-04 10:45:00,33.48,33.69,33.48,33.68,381749.0,28.1523,28.3289,28.1523,28.3205,381749.0
2018-04-04 10:50:00,33.68,33.74,33.65,33.7,183976.0,28.3205,28.3709,28.2953,28.3373,183976.0
2018-04-04 10:55:00,33.7,33.73,33.63,33.7,148177.0,28.3373,28.3625,28.2784,28.3373,148177.0
2018-04-04 11:00:00,33.7,33.75,33.65,33.7,212866.0,28.3373,28.3793,28.2953,28.3373,212866.0
2018-04-04 11:05:00,33.71,33.74,33.68,33.7,236498.0,28.3457,28.3709,28.3205,28.3373,236498.0
2018-04-04 11:10:00,33.71,33.71,33.63,33.65,275396.0,28.3457,28.3457,28.2784,28.2953,275396.0
2018-04-04 11:15:00,33.64,33.71,33.63,33.65,242610.0,28.2868,28.3457,28.2784,28.2953,242610.0
2018-04-04 11:20:00,33.65,33.74,33.64,33.74,196458.0,28.2953,28.3709,28.2868,28.3709,196458.0
2018-04-04 11:25:00,33.74,33.8,33.72,33.76,264785.0,28.3709,28.4214,28.3541,28.3878,264785.0
2018-04-04 11:30:00,33.75,33.91,33.73,33.8,367664.0,28.3793,28.5139,28.3625,28.4214,367664.0
2018-04-04 11:35:00,33.8,33.8,33.65,33.7,180133.0,28.4214,28.4214,28.2953,28.3373,180133.0
2018-04-04 11:40:00,33.69,33.69,33.63,33.66,142504.0,28.3289,28.3289,28.2784,28.3037,142504.0
2018-04-04 11:45:00,33.66,33.73,33.65,33.68,188554.0,28.3037,28.3625,28.2953,28.3205,188554.0
2018-04-04 11:50:00,33.68,33.69,33.64,33.65,134139.0,28.3205,28.3289,28.2868,28.2953,134139.0
2018-04-04 11:55:00,33.66,33.67,33.62,33.64,96957.0,28.3037,28.3121,28.27,28.2868,96957.0
2018-04-04 12:00:00,33.65,33.66,33.61,33.64,222702.0,28.2953,28.3037,28.2616,28.2868,222702.0
2018-04-04 12:05:00,33.64,33.76,33.62,33.75,253451.0,28.2868,28.3878,28.27,28.3793,253451.0
2018-04-04 12:10:00,33.75,33.79,33.73,33.74,215102.0,28.3793,28.413,28.3625,28.3709,215102.0
2018-04-04 12:15:00,33.74,33.74,33.69,33.7,245803.0,28.3709,28.3709,28.3289,28.3373,245803.0
2018-04-04 12:20:00,33.7,33.8,33.67,33.77,186363.0,28.3373,28.4214,28.3121,28.3962,186363.0
2018-04-04 12:25:00,33.77,33.84,33.76,33.84,138189.0,28.3962,28.455,28.3878,28.455,138189.0
2018-04-04 12:30:00,33.84,33.85,33.78,33.82,128411.0,28.455,28.4634,28.4046,28.4382,128411.0
2018-04-04 12:35:00,33.82,33.86,33.75,33.78,144838.0,28.4382,28.4718,28.3793,28.4046,144838.0
2018-04-04 12:40:00,33.79,33.82,33.73,33.82,83986.0,28.413,28.4382,28.3625,28.4382,83986.0
2018-04-04 12:45:00,33.81,33.86,33.78,33.79,110311.0,28.4298,28.4718,28.4046,28.413,110311.0
2018-04-04 12:50:00,33.79,33.84,33.77,33.81,143206.0,28.413,28.455,28.3962,28.4298,143206.0
2018-04-04 12:55:00,33.81,33.86,33.8,33.82,140532.0,28.4298,28.4718,28.4214,28.4382,140532.0
2018-04-04 13:00:00,33.83,33.84,33.79,33.82,107918.0,28.4466,28.455,28.413,28.4382,107918.0
2018-04-04 13:05:00,33.81,33.86,33.76,33.77,98258.0,28.4298,28.4718,28.3878,28.3962,98258.0
2018-04-04 13:10:00,33.77,33.78,33.7,33.74,68654.0,28.3962,28.4046,28.3373,28.3709,68654.0
2018-04-04 13:15:00,33.73,33.78,33.72,33.73,98191.0,28.3625,28.4046,28.3541,28.3625,98191.0
2018-04-04 13:20:00,33.72,33.75,33.66,33.7,150940.0,28.3541,28.3793,28.3037,28.3373,150940.0
2018-04-04 13:25:00,33.71,33.72,33.66,33.71,181229.0,28.3457,28.3541,28.3037,28.3457,181229.0
2018-04-04 13:30:00,33.7,33.71,33.66,33.7,87722.0,28.3373,28.3457,28.3037,28.3373,87722.0
2018-04-04 13:35:00,33.69,33.75,33.69,33.75,86085.0,28.3289,28.3793,28.3289,28.3793,86085.0
2018-04-04 13:40:00,33.75,33.79,33.73,33.77,78890.0,28.3793,28.413,28.3625,28.3962,78890.0
2018-04-04 13:45:00,33.76,33.76,33.7,33.71,90340.0,28.3878,28.3878,28.3373,28.3457,90340.0
2018-04-04 13:50:00,33.7,33.74,33.69,33.72,154126.0,28.3373,28.3709,28.3289,28.3541,154126.0
2018-04-04 13:55:00,33.73,33.78,33.73,33.77,113324.0,28.3625,28.4046,28.3625,28.3962,113324.0
2018-04-04 14:00:00,33.77,33.8,33.77,33.79,88876.0,28.3962,28.4214,28.3962,28.413,88876.0
2018-04-04 14:05:00,33.8,33.83,33.78,33.83,234515.0,28.4214,28.4466,28.4046,28.4466,234515.0
2018-04-04 14:10:00,33.83,33.9,33.82,33.88,157350.0,28.4466,28.5055,28.4382,28.4887,157350.0
2018-04-04 14:15:00,33.88,33.98,33.88,33.95,243954.0,28.4887,28.5727,28.4887,28.5475,243954.0
2018-04-04 14:20:00,33.95,34.01,33.94,34.0,224300.0,28.5475,28.598,28.5391,28.5896,224300.0
2018-04-04 14:25:00,34.0,34.02,33.98,34.01,491944.0,28.5896,28.6064,28.5727,28.598,491944.0
2018-04-04 14:30:00,34.01,34.03,33.98,34.0,242387.0,28.598,28.6148,28.5727,28.5896,242387.0
2018-04-04 14:35:00,34.0,34.02,33.98,34.02,253901.0,28.5896,28.6064,28.5727,28.6064,253901.0
2018-04-04 14:40:00,34.02,34.1,33.98,34.09,173710.0,28.6064,28.6736,28.5727,28.6652,173710.0
2018-04-04 14:45:00,34.09,34.1,34.02,34.05,135595.0,28.6652,28.6736,28.6064,28.6316,135595.0
2018-04-04 14:50:00,34.04,34.06,34.01,34.02,229483.0,28.6232,28.64,28.598,28.6064,229483.0
2018-04-04 14:55:00,34.03,34.1,34.0,34.08,158406.0,28.6148,28.6736,28.5896,28.6568,158406.0
2018-04-04 15:00:00,34.07,34.12,34.06,34.11,157237.0,28.6484,28.6905,28.64,28.6821,157237.0
2018-04-04 15:05:00,34.11,34.15,34.09,34.14,182926.0,28.6821,28.7157,28.6652,28.7073,182926.0
2018-04-04 15:10:00,34.14,34.15,34.07,34.11,178304.0,28.7073,28.7157,28.6484,28.6821,178304.0
2018-04-04 15:15:00,34.1,34.11,34.06,34.08,203365.0,28.6736,28.6821,28.64,28.6568,203365.0
2018-04-04 15:20:00,34.09,34.23,34.08,34.22,271875.0,28.6652,28.783,28.6568,28.7746,271875.0
2018-04-04 15:25:00,34.22,34.27,34.2,34.2,303005.0,28.7746,28.8166,28.7577,28.7577,303005.0
2018-04-04 15:30:00,34.21,34.22,34.2,34.2,362913.0,28.7661,28.7746,28.7577,28.7577,362913.0
2018-04-04 15:35:00,34.21,34.24,34.2,34.23,250021.0,28.7661,28.7914,28.7577,28.783,250021.0
2018-04-04 15:40:00,34.23,34.23,34.17,34.19,289062.0,28.783,28.783,28.7325,28.7493,289062.0
2018-04-04 15:45:00,34.18,34.3,34.18,34.28,767222.0,28.7409,28.8418,28.7409,28.825,767222.0
2018-04-04 15:50:00,34.32,34.39,34.3,34.37,616821.0,28.8586,28.9175,28.8418,28.9007,616821.0
2018-04-04 15:55:00,34.37,34.41,34.29,34.3,1343602.0,28.9007,28.9343,28.8334,28.8418,1343602.0
2018-04-05 09:30:00,34.57,34.7,34.49,34.67,520376.0,29.0689,29.1782,29.0016,29.1529,520376.0
2018-04-05 09:35:00,34.67,34.81,34.67,34.7,611962.0,29.1529,29.2707,29.1529,29.1782,611962.0
2018-04-05 09:40:00,34.7,34.73,34.61,34.62,396741.0,29.1782,29.2034,29.1025,29.1109,396741.0
2018-04-05 09:45:00,34.62,34.66,34.6,34.62,359391.0,29.1109,29.1445,29.0941,29.1109,359391.0
2018-04-05 09:50:00,34.62,34.63,34.54,34.55,256665.0,29.1109,29.1193,29.0436,29.052,256665.0
2018-04-05 09:55:00,34.56,34.61,34.54,34.61,429283.0,29.0604,29.1025,29.0436,29.1025,429283.0
2018-04-05 10:00:00,34.61,34.61,34.49,34.51,409663.0,29.1025,29.1025,29.0016,29.0184,409663.0
2018-04-05 10:05:00,34.52,34.56,34.51,34.53,210522.0,29.0268,29.0604,29.0184,29.0352,210522.0
2018-04-05 10:10:00,34.53,34.58,34.53,34.57,235884.0,29.0352,29.0773,29.0352,29.0689,235884.0
2018-04-05 10:15:00,34.57,34.59,34.52,34.55,243008.0,29.0689,29.0857,29.0268,29.052,243008.0
2018-04-05 10:20:00,34.55,34.55,34.51,34.52,186540.0,29.052,29.052,29.0184,29.0268,186540.0
2018-04-05 10:25:00,34.51,34.57,34.49,34.55,235830.0,29.0184,29.0689,29.0016,29.052,235830.0
2018-04-05 10:30:00,34.54,34.59,34.52,34.55,162963.0,29.0436,29.0857,29.0268,29.052,162963.0
2018-04-05 10:35:00,34.55,34.57,34.48,34.54,393772.0,29.052,29.0689,28.9932,29.0436,393772.0
2018-04-05 10:40:00,34.55,34.55,34.49,34.5,241759.0,29.052,29.052,29.0016,29.01,241759.0
2018-04-05 10:45:00,34.51,34.52,34.47,34.51,311004.0,29.0184,29.0268,28.9848,29.0184,311004.0
2018-04-05 10:50:00,34.5,34.5,34.45,34.47,154184.0,29.01,29.01,28.968,28.9848,154184.0
2018-04-05 10:55:00,34.48,34.5,34.44,34.44,152063.0,28.9932,29.01,28.9595,28.9595,152063.0
2018-04-05 11:00:00,34.45,34.52,34.44,34.52,146553.0,28.968,29.0268,28.9595,29.0268,146553.0
2018-04-05 11:05:00,34.52,34.59,34.51,34.59,110860.0,29.0268,29.0857,29.0184,29.0857,110860.0
2018-04-05 11:10:00,34.59,34.6,34.53,34.56,136906.0,29.0857,29.0941,29.0352,29.0604,136906.0
2018-04-05 11:15:00,34.56,34.58,34.54,34.57,145427.0,29.0604,29.0773,29.0436,29.0689,145427.0
2018-04-05 11:20:00,34.57,34.62,34.56,34.56,181138.0,29.0689,29.1109,29.0604,29.0604,181138.0
2018-04-05 11:25:00,34.56,34.59,34.54,34.55,202284.0,29.0604,29.0857,29.0436,29.052,202284.0
2018-04-05 11:30:00,34.55,34.64,34.55,34.61,191141.0,29.052,29.1277,29.052,29.1025,191141.0
2018-04-05 11:35:00,34.62,34.62,34.56,34.57,98185.0,29.1109,29.1109,29.0604,29.0689,98185.0
2018-04-05 11:40:00,34.57,34.58,34.54,34.54,131444.0,29.0689,29.0773,29.0436,29.0436,131444.0
2018-04-05 11:45:00,34.55,34.57,34.53,34.54,133249.0,29.052,29.0689,29.0352,29.0436,133249.0
2018-04-05 11:50:00,34.53,34.59,34.53,34.56,226523.0,29.0352,29.0857,29.0352,29.0604,226523.0
2018-04-05 11:55:00,34.55,34.6,34.51,34.59,202175.0,29.052,29.0941,29.0184,29.0857,202175.0
2018-04-05 12:00:00,34.59,34.6,34.55,34.57,127420.0,29.0857,29.0941,29.052,29.0689,127420.0
2018-04-05 12:05:00,34.57,34.57,34.51,34.52,114021.0,29.0689,29.0689,29.0184,29.0268,114021.0
2018-04-05 12:10:00,34.52,34.55,34.51,34.53,219062.0,29.0268,29.052,29.0184,29.0352,219062.0
2018-04-05 12:15:00,34.52,34.53,34.46,34.5,315535.0,29.0268,29.0352,28.9764,29.01,315535.0
2018-04-05 12:20:00,34.5,34.53,34.49,34.51,142700.0,29.01,29.0352,29.0016,29.0184,142700.0
2018-04-05 12:25:00,34.51,34.53,34.49,34.52,132055.0,29.0184,29.0352,29.0016,29.0268,132055.0
2018-04-05 12:30:00,34.51,34.53,34.47,34.49,177538.0,29.0184,29.0352,28.9848,29.0016,177538.0
2018-04-05 12:35:00,34.48,34.51,34.45,34.51,241958.0,28.9932,29.0184,28.968,29.0184,241958.0
2018-04-05 12:40:00,34.51,34.53,34.49,34.49,71393.0,29.0184,29.0352,29.0016,29.0016,71393.0
2018-04-05 12:45:00,34.5,34.52,34.48,34.5,82954.0,29.01,29.0268,28.9932,29.01,82954.0
2018-04-05 12:50:00,34.49,34.53,34.49,34.52,128102.0,29.0016,29.0352,29.0016,29.0268,128102.0
2018-04-05 12:55:00,34.53,34.56,34.51,34.52,161333.0,29.0352,29.0604,29.0184,29.0268,161333.0
2018-04-05 13:00:00,34.53,34.56,34.52,34.53,121212.0,29.0352,29.0604,29.0268,29.0352,121212.0
2018-04-05 13:05:00,34.52,34.54,34.51,34.52,105840.0,29.0268,29.0436,29.0184,29.0268,105840.0
2018-04-05 13:10:00,34.52,34.53,34.49,34.51,162320.0,29.0268,29.0352,29.0016,29.0184,162320.0
2018-04-05 13:15:00,34.51,34.51,34.45,34.45,265678.0,29.0184,29.0184,28.968,28.968,265678.0
2018-04-05 13:20:00,34.45,34.5,34.39,34.45,423174.0,28.968,29.01,28.9175,28.968,423174.0
2018-04-05 13:25:00,34.45,34.5,34.45,34.5,214368.0,28.968,29.01,28.968,29.01,214368.0
2018-04-05 13:30:00,34.48,34.5,34.43,34.44,211004.0,28.9932,29.01,28.9511,28.9595,211004.0
2018-04-05 13:35:00,34.44,34.51,34.41,34.41,266361.0,28.9595,29.0184,28.9343,28.9343,266361.0
2018-04-05 13:40:00,34.42,34.42,34.35,34.4,333764.0,28.9427,28.9427,28.8839,28.9259,333764.0
2018-04-05 13:45:00,34.4,34.44,34.38,34.41,268124.0,28.9259,28.9595,28.9091,28.9343,268124.0
2018-04-05 13:50:00,34.41,34.5,34.4,34.49,200518.0,28.9343,29.01,28.9259,29.0016,200518.0
2018-04-05 13:55:00,34.49,34.55,34.48,34.52,223189.0,29.0016,29.052,28.9932,29.0268,223189.0
2018-04-05 14:00:00,34.53,34.57,34.49,34.5,164750.0,29.0352,29.0689,29.0016,29.01,164750.0
2018-04-05 14:05:00,34.49,34.52,34.49,34.5,298485.0,29.0016,29.0268,29.0016,29.01,298485.0
2018-04-05 14:10:00,34.51,34.55,34.5,34.53,271396.0,29.0184,29.052,29.01,29.0352,271396.0
2018-04-05 14:15:00,34.54,34.58,34.52,34.53,232960.0,29.0436,29.0773,29.0268,29.0352,232960.0
2018-04-05 14:20:00,34.54,34.56,34.52,34.53,138208.0,29.0436,29.0604,29.0268,29.0352,138208.0
2018-04-05 14:25:00,34.52,34.55,34.49,34.52,148507.0,29.0268,29.052,29.0016,29.0268,148507.0
2018-04-05 14:30:00,34.52,34.58,34.52,34.57,147883.0,29.0268,29.0773,29.0268,29.0689,147883.0
2018-04-05 14:35:00,34.56,34.58,34.54,34.54,146907.0,29.0604,29.0773,29.0436,29.0436,146907.0
2018-04-05 14:40:00,34.54,34.59,34.53,34.58,218627.0,29.0436,29.0857,29.0352,29.0773,218627.0
2018-04-05 14:45:00,34.57,34.63,34.57,34.61,145284.0,29.0689,29.1193,29.0689,29.1025,145284.0
2018-04-05 14:50:00,34.61,34.66,34.6,34.61,181541.0,29.1025,29.1445,29.0941,29.1025,181541.0
2018-04-05 14:55:00,34.62,34.63,34.59,34.6,138865.0,29.1109,29.1193,29.0857,29.0941,138865.0
2018-04-05 15:00:00,34.6,34.61,34.56,34.57,140126.0,29.0941,29.1025,29.0604,29.0689,140126.0
2018-04-05 15:05:00,34.57,34.65,34.56,34.64,190092.0,29.0689,29.1361,29.0604,29.1277,190092.0
2018-04-05 15:10:00,34.63,34.67,34.63,34.64,182464.0,29.1193,29.1529,29.1193,29.1277,182464.0
2018-04-05 15:15:00,34.64,34.68,34.59,34.6,166663.0,29.1277,29.1614,29.0857,29.0941,166663.0
2018-04-05 15:20:00,34.61,34.62,34.58,34.59,198401.0,29.1025,29.1109,29.0773,29.0857,198401.0
2018-04-05 15:25:00,34.6,34.6,34.56,34.58,184029.0,29.0941,29.0941,29.0604,29.0773,184029.0
2018-04-05 15:30:00,34.58,34.59,34.55,34.57,290598.0,29.0773,29.0857,29.052,29.0689,290598.0
2018-04-05 15:35:00,34.57,34.6,34.55,34.57,371070.0,29.0689,29.0941,29.052,29.0689,371070.0
2018-04-05 15:40:00,34.57,34.61,34.56,34.6,197381.0,29.0689,29.1025,29.0604,29.0941,197381.0
2018-04-05 15:45:00,34.61,34.64,34.6,34.64,355726.0,29.1025,29.1277,29.0941,29.1277,355726.0
2018-04-05 15:50:00,34.64,34.7,34.62,34.69,487558.0,29.1277,29.1782,29.1109,29.1698,487558.0
2018-04-05 15:55:00,34.69,34.69,34.58,34.58,1422226.0,29.1698,29.1698,29.0773,29.0773,1422226.0
2018-04-06 09:30:00,34.25,34.41,34.22,34.38,407191.0,28.7998,28.9343,28.7746,28.9091,407191.0
2018-04-06 09:35:00,34.38,34.5,34.38,34.49,171052.0,28.9091,29.01,28.9091,29.0016,171052.0
2018-04-06 09:40:00,34.5,34.53,34.34,34.39,350845.0,29.01,29.0352,28.8755,28.9175,350845.0
2018-04-06 09:45:00,34.4,34.46,34.37,34.44,144801.0,28.9259,28.9764,28.9007,28.9595,144801.0
2018-04-06 09:50:00,34.44,34.49,34.41,34.46,117663.0,28.9595,29.0016,28.9343,28.9764,117663.0
2018-04-06 09:55:00,34.46,34.47,34.42,34.47,122761.0,28.9764,28.9848,28.9427,28.9848,122761.0
2018-04-06 10:00:00,34.46,34.5,34.39,34.41,198390.0,28.9764,29.01,28.9175,28.9343,198390.0
2018-04-06 10:05:00,34.41,34.41,34.37,34.39,220192.0,28.9343,28.9343,28.9007,28.9175,220192.0
2018-04-06 10:10:00,34.39,34.43,34.38,34.39,121475.0,28.9175,28.9511,28.9091,28.9175,121475.0
2018-04-06 10:15:00,34.39,34.44,34.38,34.42,229020.0,28.9175,28.9595,28.9091,28.9427,229020.0
2018-04-06 10:20:00,34.43,34.47,34.39,34.41,91460.0,28.9511,28.9848,28.9175,28.9343,91460.0
2018-04-06 10:25:00,34.41,34.46,34.36,34.38,122790.0,28.9343,28.9764,28.8923,28.9091,122790.0
2018-04-06 10:30:00,34.37,34.38,34.34,34.36,254613.0,28.9007,28.9091,28.8755,28.8923,254613.0
2018-04-06 10:35:00,34.37,34.41,34.36,34.39,305964.0,28.9007,28.9343,28.8923,28.9175,305964.0
2018-04-06 10:40:00,34.38,34.39,34.33,34.35,448845.0,28.9091,28.9175,28.867,28.8839,448845.0
2018-04-06 10:45:00,34.36,34.36,34.27,34.31,321094.0,28.8923,28.8923,28.8166,28.8502,321094.0
2018-04-06 10:50:00,34.31,34.35,34.28,34.3,251181.0,28.8502,28.8839,28.825,28.8418,251181.0
2018-04-06 10:55:00,34.3,34.35,34.28,34.33,377343.0,28.8418,28.8839,28.825,28.867,377343.0
2018-04-06 11:00:00,34.33,34.34,34.25,34.27,525615.0,28.867,28.8755,28.7998,28.8166,525615.0
2018-04-06 11:05:00,34.27,34.3,34.24,34.27,389646.0,28.8166,28.8418,28.7914,28.8166,389646.0
2018-04-06 11:10:00,34.26,34.3,34.26,34.27,259848.0,28.8082,28.8418,28.8082,28.8166,259848.0
2018-04-06 11:15:00,34.27,34.35,34.27,34.35,289715.0,28.8166,28.8839,28.8166,28.8839,289715.0
2018-04-06 11:20:00,34.35,34.36,34.29,34.3,487542.0,28.8839,28.8923,28.8334,28.8418,487542.0
2018-04-06 11:25:00,34.3,34.4,34.3,34.36,304662.0,28.8418,28.9259,28.8418,28.8923,304662.0
2018-04-06 11:30:00,34.35,34.41,34.34,34.4,190292.0,28.8839,28.9343,28.8755,28.9259,190292.0
2018-04-06 11:35:00,34.4,34.4,34.32,34.39,213376.0,28.9259,28.9259,28.8586,28.9175,213376.0
2018-04-06 11:40:00,34.38,34.4,34.33,34.34,89130.0,28.9091,28.9259,28.867,28.8755,89130.0
2018-04-06 11:45:00,34.33,34.34,34.3,34.3,203122.0,28.867,28.8755,28.8418,28.8418,203122.0
2018-04-06 11:50:00,34.3,34.37,34.3,34.33,274612.0,28.8418,28.9007,28.8418,28.867,274612.0
2018-04-06 11:55:00,34.34,34.39,34.33,34.37,189456.0,28.8755,28.9175,28.867,28.9007,189456.0
2018-04-06 12:00:00,34.36,34.36,34.29,34.3,109952.0,28.8923,28.8923,28.8334,28.8418,109952.0
2018-04-06 12:05:00,34.29,34.35,34.28,34.33,196704.0,28.8334,28.8839,28.825,28.867,196704.0
2018-04-06 12:10:00,34.33,34.34,34.29,34.32,155803.0,28.867,28.8755,28.8334,28.8586,155803.0
2018-04-06 12:15:00,34.31,34.33,34.31,34.32,289369.0,28.8502,28.867,28.8502,28.8586,289369.0
2018-04-06 12:20:00,34.31,34.32,34.27,34.29,160675.0,28.8502,28.8586,28.8166,28.8334,160675.0
2018-04-06 12:25:00,34.29,34.31,34.28,34.3,178128.0,28.8334,28.8502,28.825,28.8418,178128.0
2018-04-06 12:30:00,34.3,34.37,34.29,34.34,154937.0,28.8418,28.9007,28.8334,28.8755,154937.0
2018-04-06 12:35:00,34.34,34.44,34.33,34.42,232853.0,28.8755,28.9595,28.867,28.9427,232853.0
2018-04-06 12:40:00,34.42,34.48,34.41,34.41,179724.0,28.9427,28.9932,28.9343,28.9343,179724.0
2018-04-06 12:45:00,34.41,34.46,34.36,34.37,178392.0,28.9343,28.9764,28.8923,28.9007,178392.0
2018-04-06 12:50:00,34.37,34.38,34.29,34.33,430204.0,28.9007,28.9091,28.8334,28.867,430204.0
2018-04-06 12:55:00,34.32,34.45,34.32,34.44,77974.0,28.8586,28.968,28.8586,28.9595,77974.0
2018-04-06 13:00:00,34.44,34.44,34.35,34.36,90715.0,28.9595,28.9595,28.8839,28.8923,90715.0
2018-04-06 13:05:00,34.36,34.37,34.32,34.34,152802.0,28.8923,28.9007,28.8586,28.8755,152802.0
2018-04-06 13:10:00,34.34,34.36,34.31,34.36,192384.0,28.8755,28.8923,28.8502,28.8923,192384.0
2018-04-06 13:15:00,34.36,34.37,34.31,34.33,156056.0,28.8923,28.9007,28.8502,28.867,156056.0
2018-04-06 13:20:00,34.33,34.35,34.31,34.32,83758.0,28.867,28.8839,28.8502,28.8586,83758.0
2018-04-06 13:25:00,34.33,34.38,34.31,34.33,87093.0,28.867,28.9091,28.8502,28.867,87093.0
2018-04-06 13:30:00,34.32,34.35,34.3,34.3,201707.0,28.8586,28.8839,28.8418,28.8418,201707.0
2018-04-06 13:35:00,34.3,34.37,34.29,34.3,240037.0,28.8418,28.9007,28.8334,28.8418,240037.0
2018-04-06 13:40:00,34.3,34.33,34.28,34.33,190497.0,28.8418,28.867,28.825,28.867,190497.0
2018-04-06 13:45:00,34.32,34.34,34.27,34.27,361778.0,28.8586,28.8755,28.8166,28.8166,361778.0
2018-04-06 13:50:00,34.28,34.3,34.24,34.26,637686.0,28.825,28.8418,28.7914,28.8082,637686.0
2018-04-06 13:55:00,34.26,34.28,34.21,34.22,396203.0,28.8082,28.825,28.7661,28.7746,396203.0
2018-04-06 14:00:00,34.21,34.22,34.15,34.16,449235.0,28.7661,28.7746,28.7157,28.7241,449235.0
2018-04-06 14:05:00,34.16,34.2,34.14,34.17,463566.0,28.7241,28.7577,28.7073,28.7325,463566.0
2018-04-06 14:10:00,34.17,34.2,34.15,34.16,712876.0,28.7325,28.7577,28.7157,28.7241,712876.0
2018-04-06 14:15:00,34.16,34.16,34.1,34.11,445389.0,28.7241,28.7241,28.6736,28.6821,445389.0
2018-04-06 14:20:00,34.11,34.16,34.07,34.07,567276.0,28.6821,28.7241,28.6484,28.6484,567276.0
2018-04-06 14:25:00,34.08,34.13,34.05,34.12,269860.0,28.6568,28.6989,28.6316,28.6905,269860.0
2018-04-06 14:30:00,34.12,34.14,34.06,34.07,567682.0,28.6905,28.7073,28.64,28.6484,567682.0
2018-04-06 14:35:00,34.06,34.08,33.95,33.96,421255.0,28.64,28.6568,28.5475,28.5559,421255.0
2018-04-06 14:40:00,33.96,34.05,33.96,34.03,412558.0,28.5559,28.6316,28.5559,28.6148,412558.0
2018-04-06 14:45:00,34.02,34.05,34.0,34.02,250515.0,28.6064,28.6316,28.5896,28.6064,250515.0
2018-04-06 14:50:00,34.02,34.03,33.96,34.01,281065.0,28.6064,28.6148,28.5559,28.598,281065.0
2018-04-06 14:55:00,34.01,34.01,33.93,33.97,519027.0,28.598,28.598,28.5307,28.5643,519027.0
2018-04-06 15:00:00,33.97,34.04,33.89,33.91,322799.0,28.5643,28.6232,28.4971,28.5139,322799.0
2018-04-06 15:05:00,33.91,33.95,33.86,33.93,211125.0,28.5139,28.5475,28.4718,28.5307,211125.0
2018-04-06 15:10:00,33.92,34.03,33.91,34.02,294412.0,28.5223,28.6148,28.5139,28.6064,294412.0
2018-04-06 15:15:00,34.02,34.05,33.98,33.98,233598.0,28.6064,28.6316,28.5727,28.5727,233598.0
2018-04-06 15:20:00,33.98,34.05,33.98,34.02,258474.0,28.5727,28.6316,28.5727,28.6064,258474.0
2018-04-06 15:25:00,34.02,34.02,33.94,33.96,200133.0,28.6064,28.6064,28.5391,28.5559,200133.0
2018-04-06 15:30:00,33.96,34.05,33.94,34.02,294718.0,28.5559,28.6316,28.5391,28.6064,294718.0
2018-04-06 15:35:00,34.02,34.08,34.01,34.07,348899.0,28.6064,28.6568,28.598,28.6484,348899.0
2018-04-06 15:40:00,34.06,34.18,34.04,34.05,2556286.0,28.64,28.7409,28.6232,28.6316,2556286.0
2018-04-06 15:45:00,34.04,34.06,34.01,34.02,610894.0,28.6232,28.64,28.598,28.6064,610894.0
2018-04-06 15:50:00,34.02,34.17,34.01,34.15,643467.0,28.6064,28.7325,28.598,28.7157,643467.0
2018-04-06 15:55:00,34.16,34.16,34.09,34.12,2109821.0,28.7241,28.7241,28.6652,28.6905,2109821.0
2018-04-09 09:30:00,34.39,34.4,34.24,34.26,490574.0,28.9175,28.9259,28.7914,28.8082,490574.0
2018-04-09 09:35:00,34.26,34.28,33.99,34.05,385122.0,28.8082,28.825,28.5812,28.6316,385122.0
2018-04-09 09:40:00,34.04,34.15,34.04,34.13,258282.0,28.6232,28.7157,28.6232,28.6989,258282.0
2018-04-09 09:45:00,34.13,34.14,34.04,34.07,204894.0,28.6989,28.7073,28.6232,28.6484,204894.0
2018-04-09 09:50:00,34.07,34.17,34.06,34.15,215663.0,28.6484,28.7325,28.64,28.7157,215663.0
2018-04-09 09:55:00,34.16,34.25,34.15,34.22,200489.0,28.7241,28.7998,28.7157,28.7746,200489.0
2018-04-09 10:00:00,34.22,34.26,34.21,34.24,210843.0,28.7746,28.8082,28.7661,28.7914,210843.0
2018-04-09 10:05:00,34.23,34.25,34.18,34.2,197430.0,28.783,28.7998,28.7409,28.7577,197430.0
2018-04-09 10:10:00,34.2,34.23,34.18,34.2,155876.0,28.7577,28.783,28.7409,28.7577,155876.0
2018-04-09 10:15:00,34.2,34.26,34.19,34.2,147852.0,28.7577,28.8082,28.7493,28.7577,147852.0
2018-04-09 10:20:00,34.2,34.28,34.2,34.27,194277.0,28.7577,28.825,28.7577,28.8166,194277.0
2018-04-09 10:25:00,34.27,34.31,34.24,34.31,157459.0,28.8166,28.8502,28.7914,28.8502,157459.0
2018-04-09 10:30:00,34.3,34.39,34.3,34.36,292849.0,28.8418,28.9175,28.8418,28.8923,292849.0
2018-04-09 10:35:00,34.36,34.36,34.31,34.33,130525.0,28.8923,28.8923,28.8502,28.867,130525.0
2018-04-09 10:40:00,34.33,34.33,34.29,34.32,141569.0,28.867,28.867,28.8334,28.8586,141569.0
2018-04-09 10:45:00,34.32,34.36,34.3,34.33,101411.0,28.8586,28.8923,28.8418,28.867,101411.0
2018-04-09 10:50:00,34.33,34.36,34.3,34.32,129277.0,28.867,28.8923,28.8418,28.8586,129277.0
2018-04-09 10:55:00,34.32,34.35,34.31,34.35,109674.0,28.8586,28.8839,28.8502,28.8839,109674.0
2018-04-09 11:00:00,34.35,34.35,34.26,34.29,123468.0,28.8839,28.8839,28.8082,28.8334,123468.0
2018-04-09 11:05:00,34.28,34.31,34.27,34.31,111687.0,28.825,28.8502,28.8166,28.8502,111687.0
2018-04-09 11:10:00,34.3,34.33,34.29,34.3,173689.0,28.8418,28.867,28.8334,28.8418,173689.0
2018-04-09 11:15:00,34.31,34.36,34.3,34.36,115699.0,28.8502,28.8923,28.8418,28.8923,115699.0
2018-04-09 11:20:00,34.36,34.41,34.35,34.41,392121.0,28.8923,28.9343,28.8839,28.9343,392121.0
2018-04-09 11:25:00,34.41,34.43,34.35,34.36,178302.0,28.9343,28.9511,28.8839,28.8923,178302.0
2018-04-09 11:30:00,34.36,34.42,34.36,34.38,148019.0,28.8923,28.9427,28.8923,28.9091,148019.0
2018-04-09 11:35:00,34.38,34.38,34.33,34.35,144482.0,28.9091,28.9091,28.867,28.8839,144482.0
2018-04-09 11:40:00,34.35,34.39,34.35,34.39,140438.0,28.8839,28.9175,28.8839,28.9175,140438.0
2018-04-09 11:45:00,34.39,34.48,34.38,34.48,149951.0,28.9175,28.9932,28.9091,28.9932,149951.0
2018-04-09 11:50:00,34.47,34.49,34.42,34.45,127066.0,28.9848,29.0016,28.9427,28.968,127066.0
2018-04-09 11:55:00,34.46,34.46,34.38,34.45,150579.0,28.9764,28.9764,28.9091,28.968,150579.0
2018-04-09 12:00:00,34.45,34.46,34.4,34.42,138619.0,28.968,28.9764,28.9259,28.9427,138619.0
2018-04-09 12:05:00,34.41,34.52,34.4,34.5,194187.0,28.9343,29.0268,28.9259,29.01,194187.0
2018-04-09 12:10:00,34.5,34.54,34.48,34.51,196384.0,29.01,29.0436,28.9932,29.0184,196384.0
2018-04-09 12:15:00,34.52,34.56,34.44,34.46,153857.0,29.0268,29.0604,28.9595,28.9764,153857.0
2018-04-09 12:20:00,34.45,34.49,34.4,34.42,164972.0,28.968,29.0016,28.9259,28.9427,164972.0
2018-04-09 12:25:00,34.41,34.43,34.39,34.43,118210.0,28.9343,28.9511,28.9175,28.9511,118210.0
2018-04-09 12:30:00,34.43,34.43,34.37,34.39,151688.0,28.9511,28.9511,28.9007,28.9175,151688.0
2018-04-09 12:35:00,34.39,34.42,34.35,34.36,195118.0,28.9175,28.9427,28.8839,28.8923,195118.0
2018-04-09 12:40:00,34.37,34.39,34.35,34.38,125138.0,28.9007,28.9175,28.8839,28.9091,125138.0
2018-04-09 12:45:00,34.38,34.42,34.37,34.41,126005.0,28.9091,28.9427,28.9007,28.9343,126005.0
2018-04-09 12:50:00,34.41,34.46,34.41,34.45,158261.0,28.9343,28.9764,28.9343,28.968,158261.0
2018-04-09 12:55:00,34.45,34.46,34.44,34.45,104523.0,28.968,28.9764,28.9595,28.968,104523.0
2018-04-09 13:00:00,34.46,34.49,34.43,34.47,156540.0,28.9764,29.0016,28.9511,28.9848,156540.0
2018-04-09 13:05:00,34.48,34.51,34.47,34.51,106444.0,28.9932,29.0184,28.9848,29.0184,106444.0
2018-04-09 13:10:00,34.51,34.51,34.44,34.45,84861.0,29.0184,29.0184,28.9595,28.968,84861.0
2018-04-09 13:15:00,34.44,34.46,34.43,34.46,87587.0,28.9595,28.9764,28.9511,28.9764,87587.0
2018-04-09 13:20:00,34.45,34.45,34.4,34.43,81172.0,28.968,28.968,28.9259,28.9511,81172.0
2018-04-09 13:25:00,34.43,34.43,34.38,34.41,137918.0,28.9511,28.9511,28.9091,28.9343,137918.0
2018-04-09 13:30:00,34.41,34.45,34.39,34.42,201528.0,28.9343,28.968,28.9175,28.9427,201528.0
2018-04-09 13:35:00,34.41,34.42,34.33,34.34,400093.0,28.9343,28.9427,28.867,28.8755,400093.0
2018-04-09 13:40:00,34.34,34.36,34.32,34.34,165204.0,28.8755,28.8923,28.8586,28.8755,165204.0
2018-04-09 13:45:00,34.34,34.38,34.34,34.36,96375.0,28.8755,28.9091,28.8755,28.8923,96375.0
2018-04-09 13:50:00,34.37,34.39,34.36,34.38,70711.0,28.9007,28.9175,28.8923,28.9091,70711.0
2018-04-09 13:55:00,34.38,34.41,34.37,34.4,109768.0,28.9091,28.9343,28.9007,28.9259,109768.0
2018-04-09 14:00:00,34.4,34.41,34.38,34.39,174100.0,28.9259,28.9343,28.9091,28.9175,174100.0
2018-04-09 14:05:00,34.39,34.39,34.32,34.34,135506.0,28.9175,28.9175,28.8586,28.8755,135506.0
2018-04-09 14:10:00,34.34,34.35,34.31,34.34,117590.0,28.8755,28.8839,28.8502,28.8755,117590.0
2018-04-09 14:15:00,34.34,34.38,34.3,34.38,106373.0,28.8755,28.9091,28.8418,28.9091,106373.0
2018-04-09 14:20:00,34.38,34.38,34.3,34.33,116334.0,28.9091,28.9091,28.8418,28.867,116334.0
2018-04-09 14:25:00,34.33,34.35,34.31,34.34,175796.0,28.867,28.8839,28.8502,28.8755,175796.0
2018-04-09 14:30:00,34.34,34.38,34.31,34.36,128043.0,28.8755,28.9091,28.8502,28.8923,128043.0
2018-04-09 14:35:00,34.35,34.36,34.29,34.3,166697.0,28.8839,28.8923,28.8334,28.8418,166697.0
2018-04-09 14:40:00,34.31,34.31,34.25,34.3,272887.0,28.8502,28.8502,28.7998,28.8418,272887.0
2018-04-09 14:45:00,34.3,34.32,34.26,34.29,227744.0,28.8418,28.8586,28.8082,28.8334,227744.0
2018-04-09 14:50:00,34.28,34.3,34.26,34.26,205333.0,28.825,28.8418,28.8082,28.8082,205333.0
2018-04-09 14:55:00,34.27,34.31,34.26,34.28,116103.0,28.8166,28.8502,28.8082,28.825,116103.0
2018-04-09 15:00:00,34.29,34.32,34.27,34.3,135127.0,28.8334,28.8586,28.8166,28.8418,135127.0
2018-04-09 15:05:00,34.3,34.31,34.28,34.29,79661.0,28.8418,28.8502,28.825,28.8334,79661.0
2018-04-09 15:10:00,34.29,34.3,34.26,34.26,98035.0,28.8334,28.8418,28.8082,28.8082,98035.0
2018-04-09 15:15:00,34.26,34.27,34.2,34.21,176658.0,28.8082,28.8166,28.7577,28.7661,176658.0
2018-04-09 15:20:00,34.21,34.22,34.17,34.22,241508.0,28.7661,28.7746,28.7325,28.7746,241508.0
2018-04-09 15:25:00,34.21,34.22,34.18,34.19,142223.0,28.7661,28.7746,28.7409,28.7493,142223.0
2018-04-09 15:30:00,34.19,34.21,34.14,34.15,173337.0,28.7493,28.7661,28.7073,28.7157,173337.0
2018-04-09 15:35:00,34.15,34.18,34.13,34.15,225585.0,28.7157,28.7409,28.6989,28.7157,225585.0
2018-04-09 15:40:00,34.15,34.16,34.1,34.15,228588.0,28.7157,28.7241,28.6736,28.7157,228588.0
2018-04-09 15:45:00,34.15,34.18,34.1,34.1,258269.0,28.7157,28.7409,28.6736,28.6736,258269.0
2018-04-09 15:50:00,34.1,34.1,33.99,34.01,552975.0,28.6736,28.6736,28.5812,28.598,552975.0
2018-04-09 15:55:00,34.01,34.02,33.91,33.94,889679.0,28.598,28.6064,28.5139,28.5391,889679.0
2018-04-10 09:30:00,34.23,34.4,34.11,34.13,437078.0,28.783,28.9259,28.6821,28.6989,437078.0
2018-04-10 09:35:00,34.14,34.22,34.08,34.2,205807.0,28.7073,28.7746,28.6568,28.7577,205807.0
2018-04-10 09:40:00,34.21,34.29,34.15,34.19,426027.0,28.7661,28.8334,28.7157,28.7493,426027.0
2018-04-10 09:45:00,34.19,34.26,34.17,34.25,119545.0,28.7493,28.8082,28.7325,28.7998,119545.0
2018-04-10 09:50:00,34.25,34.26,34.13,34.13,154512.0,28.7998,28.8082,28.6989,28.6989,154512.0
2018-04-10 09:55:00,34.13,34.13,34.0,34.0,191175.0,28.6989,28.6989,28.5896,28.5896,191175.0
2018-04-10 10:00:00,34.01,34.01,33.93,33.95,176116.0,28.598,28.598,28.5307,28.5475,176116.0
2018-04-10 10:05:00,33.95,33.97,33.88,33.93,319145.0,28.5475,28.5643,28.4887,28.5307,319145.0
2018-04-10 10:10:00,33.94,34.05,33.91,34.04,449749.0,28.5391,28.6316,28.5139,28.6232,449749.0
2018-04-10 10:15:00,34.05,34.06,33.95,33.98,228491.0,28.6316,28.64,28.5475,28.5727,228491.0
2018-04-10 10:20:00,33.98,34.11,33.95,34.1,133794.0,28.5727,28.6821,28.5475,28.6736,133794.0
2018-04-10 10:25:00,34.1,34.11,34.03,34.03,144525.0,28.6736,28.6821,28.6148,28.6148,144525.0
2018-04-10 10:30:00,34.04,34.04,33.98,33.99,263233.0,28.6232,28.6232,28.5727,28.5812,263233.0
2018-04-10 10:35:00,33.99,34.01,33.96,33.96,155805.0,28.5812,28.598,28.5559,28.5559,155805.0
2018-04-10 10:40:00,33.96,34.02,33.96,33.98,399099.0,28.5559,28.6064,28.5559,28.5727,399099.0
2018-04-10 10:45:00,33.98,34.0,33.92,33.93,221807.0,28.5727,28.5896,28.5223,28.5307,221807.0
2018-04-10 10:50:00,33.93,33.93,33.85,33.88,248210.0,28.5307,28.5307,28.4634,28.4887,248210.0
2018-04-10 10:55:00,33.88,33.92,33.84,33.9,181293.0,28.4887,28.5223,28.455,28.5055,181293.0
2018-04-10 11:00:00,33.91,33.97,33.9,33.94,174087.0,28.5139,28.5643,28.5055,28.5391,174087.0
2018-04-10 11:05:00,33.93,33.94,33.88,33.91,351858.0,28.5307,28.5391,28.4887,28.5139,351858.0
2018-04-10 11:10:00,33.91,33.91,33.82,33.84,314696.0,28.5139,28.5139,28.4382,28.455,314696.0
2018-04-10 11:15:00,33.84,33.93,33.83,33.91,150762.0,28.455,28.5307,28.4466,28.5139,150762.0
2018-04-10 11:20:00,33.92,33.97,33.92,33.96,150748.0,28.5223,28.5643,28.5223,28.5559,150748.0
2018-04-10 11:25:00,33.96,33.98,33.89,33.89,244046.0,28.5559,28.5727,28.4971,28.4971,244046.0
2018-04-10 11:30:00,33.89,33.92,33.86,33.89,199392.0,28.4971,28.5223,28.4718,28.4971,199392.0
2018-04-10 11:35:00,33.89,33.92,33.86,33.91,134429.0,28.4971,28.5223,28.4718,28.5139,134429.0
2018-04-10 11:40:00,33.92,33.96,33.81,33.83,234531.0,28.5223,28.5559,28.4298,28.4466,234531.0
2018-04-10 11:45:00,33.82,33.83,33.72,33.8,297638.0,28.4382,28.4466,28.3541,28.4214,297638.0
2018-04-10 11:50:00,33.79,33.83,33.75,33.83,141556.0,28.413,28.4466,28.3793,28.4466,141556.0
2018-04-10 11:55:00,33.83,33.9,33.82,33.84,128899.0,28.4466,28.5055,28.4382,28.455,128899.0
2018-04-10 12:00:00,33.85,33.88,33.82,33.84,345309.0,28.4634,28.4887,28.4382,28.455,345309.0
2018-04-10 12:05:00,33.84,33.9,33.84,33.89,131343.0,28.455,28.5055,28.455,28.4971,131343.0
2018-04-10 12:10:00,33.88,33.93,33.83,33.83,154561.0,28.4887,28.5307,28.4466,28.4466,154561.0
2018-04-10 12:15:00,33.84,33.85,33.78,33.79,81596.0,28.455,28.4634,28.4046,28.413,81596.0
2018-04-10 12:20:00,33.78,33.81,33.76,33.78,136296.0,28.4046,28.4298,28.3878,28.4046,136296.0
2018-04-10 12:25:00,33.79,33.79,33.58,33.59,448658.0,28.413,28.413,28.2364,28.2448,448658.0
2018-04-10 12:30:00,33.6,33.72,33.59,33.69,239287.0,28.2532,28.3541,28.2448,28.3289,239287.0
2018-04-10 12:35:00,33.69,33.75,33.68,33.75,89437.0,28.3289,28.3793,28.3205,28.3793,89437.0
2018-04-10 12:40:00,33.75,33.78,33.7,33.77,144845.0,28.3793,28.4046,28.3373,28.3962,144845.0
2018-04-10 12:45:00,33.77,33.81,33.69,33.8,246303.0,28.3962,28.4298,28.3289,28.4214,246303.0
2018-04-10 12:50:00,33.8,33.81,33.76,33.78,127110.0,28.4214,28.4298,28.3878,28.4046,127110.0
2018-04-10 12:55:00,33.77,33.81,33.74,33.75,282051.0,28.3962,28.4298,28.3709,28.3793,282051.0
2018-04-10 13:00:00,33.75,33.8,33.71,33.73,417376.0,28.3793,28.4214,28.3457,28.3625,417376.0
2018-04-10 13:05:00,33.73,33.76,33.69,33.75,219548.0,28.3625,28.3878,28.3289,28.3793,219548.0
2018-04-10 13:10:00,33.74,33.81,33.74,33.78,155792.0,28.3709,28.4298,28.3709,28.4046,155792.0
2018-04-10 13:15:00,33.77,33.79,33.71,33.72,127131.0,28.3962,28.413,28.3457,28.3541,127131.0
2018-04-10 13:20:00,33.72,33.73,33.67,33.7,279331.0,28.3541,28.3625,28.3121,28.3373,279331.0
2018-04-10 13:25:00,33.71,33.73,33.66,33.7,302030.0,28.3457,28.3625,28.3037,28.3373,302030.0
2018-04-10 13:30:00,33.71,33.81,33.66,33.78,288356.0,28.3457,28.4298,28.3037,28.4046,288356.0
2018-04-10 13:35:00,33.78,33.81,33.75,33.76,214615.0,28.4046,28.4298,28.3793,28.3878,214615.0
2018-04-10 13:40:00,33.76,33.76,33.69,33.7,120138.0,28.3878,28.3878,28.3289,28.3373,120138.0
2018-04-10 13:45:00,33.71,33.72,33.65,33.7,161211.0,28.3457,28.3541,28.2953,28.3373,161211.0
2018-04-10 13:50:00,33.71,33.78,33.7,33.76,152564.0,28.3457,28.4046,28.3373,28.3878,152564.0
2018-04-10 13:55:00,33.77,33.82,33.77,33.8,211267.0,28.3962,28.4382,28.3962,28.4214,211267.0
2018-04-10 14:00:00,33.8,33.83,33.78,33.79,125425.0,28.4214,28.4466,28.4046,28.413,125425.0
2018-04-10 14:05:00,33.8,33.85,33.78,33.82,398610.0,28.4214,28.4634,28.4046,28.4382,398610.0
2018-04-10 14:10:00,33.82,33.83,33.8,33.82,1142934.0,28.4382,28.4466,28.4214,28.4382,1142934.0
2018-04-10 14:15:00,33.82,33.84,33.79,33.79,139939.0,28.4382,28.455,28.413,28.413,139939.0
2018-04-10 14:20:00,33.8,33.8,33.76,33.77,171820.0,28.4214,28.4214,28.3878,28.3962,171820.0
2018-04-10 14:25:00,33.77,33.81,33.72,33.76,1020085.0,28.3962,28.4298,28.3541,28.3878,1020085.0
2018-04-10 14:30:00,33.76,33.76,33.69,33.7,408819.0,28.3878,28.3878,28.3289,28.3373,408819.0
2018-04-10 14:35:00,33.7,33.7,33.6,33.63,327782.0,28.3373,28.3373,28.2532,28.2784,327782.0
2018-04-10 14:40:00,33.63,33.63,33.54,33.59,574797.0,28.2784,28.2784,28.2028,28.2448,574797.0
2018-04-10 14:45:00,33.58,33.66,33.56,33.58,416634.0,28.2364,28.3037,28.2196,28.2364,416634.0
2018-04-10 14:50:00,33.59,33.61,33.54,33.6,482677.0,28.2448,28.2616,28.2028,28.2532,482677.0
2018-04-10 14:55:00,33.59,33.66,33.57,33.65,262975.0,28.2448,28.3037,28.228,28.2953,262975.0
2018-04-10 15:00:00,33.65,33.71,33.64,33.64,390868.0,28.2953,28.3457,28.2868,28.2868,390868.0
2018-04-10 15:05:00,33.65,33.75,33.64,33.73,410651.0,28.2953,28.3793,28.2868,28.3625,410651.0
2018-04-10 15:10:00,33.73,33.77,33.71,33.76,300187.0,28.3625,28.3962,28.3457,28.3878,300187.0
2018-04-10 15:15:00,33.76,33.81,33.75,33.8,373888.0,28.3878,28.4298,28.3793,28.4214,373888.0
2018-04-10 15:20:00,33.8,33.82,33.76,33.8,407988.0,28.4214,28.4382,28.3878,28.4214,407988.0
2018-04-10 15:25:00,33.8,33.83,33.76,33.8,492545.0,28.4214,28.4466,28.3878,28.4214,492545.0
2018-04-10 15:30:00,33.8,33.82,33.75,33.77,235232.0,28.4214,28.4382,28.3793,28.3962,235232.0
2018-04-10 15:35:00,33.77,33.81,33.77,33.8,350353.0,28.3962,28.4298,28.3962,28.4214,350353.0
2018-04-10 15:40:00,33.8,33.82,33.78,33.82,309114.0,28.4214,28.4382,28.4046,28.4382,309114.0
2018-04-10 15:45:00,33.82,33.84,33.8,33.82,476089.0,28.4382,28.455,28.4214,28.4382,476089.0
2018-04-10 15:50:00,33.82,33.86,33.82,33.84,494125.0,28.4382,28.4718,28.4382,28.455,494125.0
2018-04-10 15:55:00,33.84,33.86,33.81,33.85,1120004.0,28.455,28.4718,28.4298,28.4634,1120004.0
2018-04-11 09:30:00,33.59,33.64,33.54,33.58,402018.0,28.2448,28.2868,28.2028,28.2364,402018.0
2018-04-11 09:35:00,33.58,33.67,33.56,33.57,186072.0,28.2364,28.3121,28.2196,28.228,186072.0
2018-04-11 09:40:00,33.58,33.75,33.58,33.75,263878.0,28.2364,28.3793,28.2364,28.3793,263878.0
2018-04-11 09:45:00,33.75,33.75,33.59,33.72,659421.0,28.3793,28.3793,28.2448,28.3541,659421.0
2018-04-11 09:50:00,33.71,33.78,33.7,33.75,258823.0,28.3457,28.4046,28.3373,28.3793,258823.0
2018-04-11 09:55:00,33.75,33.88,33.72,33.86,285259.0,28.3793,28.4887,28.3541,28.4718,285259.0
2018-04-11 10:00:00,33.86,33.87,33.75,33.78,259249.0,28.4718,28.4802,28.3793,28.4046,259249.0
2018-04-11 10:05:00,33.78,33.79,33.69,33.76,333291.0,28.4046,28.413,28.3289,28.3878,333291.0
2018-04-11 10:10:00,33.76,33.8,33.75,33.78,147165.0,28.3878,28.4214,28.3793,28.4046,147165.0
2018-04-11 10:15:00,33.79,33.81,33.78,33.8,123914.0,28.413,28.4298,28.4046,28.4214,123914.0
2018-04-11 10:20:00,33.8,33.84,33.79,33.84,130198.0,28.4214,28.455,28.413,28.455,130198.0
2018-04-11 10:25:00,33.84,33.91,33.82,33.91,131019.0,28.455,28.5139,28.4382,28.5139,131019.0
2018-04-11 10:30:00,33.91,33.97,33.88,33.95,154170.0,28.5139,28.5643,28.4887,28.5475,154170.0
2018-04-11 10:35:00,33.95,33.96,33.9,33.93,113712.0,28.5475,28.5559,28.5055,28.5307,113712.0
2018-04-11 10:40:00,33.92,33.94,33.89,33.92,85452.0,28.5223,28.5391,28.4971,28.5223,85452.0
2018-04-11 10:45:00,33.93,33.93,33.87,33.91,129882.0,28.5307,28.5307,28.4802,28.5139,129882.0
2018-04-11 10:50:00,33.9,33.91,33.84,33.84,145648.0,28.5055,28.5139,28.455,28.455,145648.0
2018-04-11 10:55:00,33.84,33.86,33.8,33.8,169471.0,28.455,28.4718,28.4214,28.4214,169471.0
2018-04-11 11:00:00,33.8,33.85,33.77,33.84,119630.0,28.4214,28.4634,28.3962,28.455,119630.0
2018-04-11 11:05:00,33.84,33.9,33.82,33.86,155726.0,28.455,28.5055,28.4382,28.4718,155726.0
2018-04-11 11:10:00,33.86,33.9,33.83,33.87,169918.0,28.4718,28.5055,28.4466,28.4802,169918.0
2018-04-11 11:15:00,33.87,33.9,33.85,33.87,577775.0,28.4802,28.5055,28.4634,28.4802,577775.0
2018-04-11 11:20:00,33.87,33.91,33.83,33.9,162801.0,28.4802,28.5139,28.4466,28.5055,162801.0
2018-04-11 11:25:00,33.89,33.95,33.89,33.94,135973.0,28.4971,28.5475,28.4971,28.5391,135973.0
2018-04-11 11:30:00,33.94,33.95,33.9,33.93,75237.0,28.5391,28.5475,28.5055,28.5307,75237.0
2018-04-11 11:35:00,33.93,33.95,33.9,33.93,119862.0,28.5307,28.5475,28.5055,28.5307,119862.0
2018-04-11 11:40:00,33.92,33.99,33.92,33.98,109100.0,28.5223,28.5812,28.5223,28.5727,109100.0
2018-04-11 11:45:00,33.98,34.0,33.96,33.97,173419.0,28.5727,28.5896,28.5559,28.5643,173419.0
2018-04-11 11:50:00,33.97,34.01,33.97,34.0,194470.0,28.5643,28.598,28.5643,28.5896,194470.0
2018-04-11 11:55:00,34.0,34.01,33.95,33.97,117167.0,28.5896,28.598,28.5475,28.5643,117167.0
2018-04-11 12:00:00,33.97,34.02,33.97,34.0,174213.0,28.5643,28.6064,28.5643,28.5896,174213.0
2018-04-11 12:05:00,33.99,34.01,33.98,33.98,105346.0,28.5812,28.598,28.5727,28.5727,105346.0
2018-04-11 12:10:00,33.99,34.06,33.98,34.04,134407.0,28.5812,28.64,28.5727,28.6232,134407.0
2018-04-11 12:15:00,34.04,34.07,34.0,34.01,113180.0,28.6232,28.6484,28.5896,28.598,113180.0
2018-04-11 12:20:00,34.02,34.02,33.98,33.99,215381.0,28.6064,28.6064,28.5727,28.5812,215381.0
2018-04-11 12:25:00,34.0,34.01,33.98,33.98,263363.0,28.5896,28.598,28.5727,28.5727,263363.0
2018-04-11 12:30:00,33.98,33.99,33.94,33.95,103252.0,28.5727,28.5812,28.5391,28.5475,103252.0
2018-04-11 12:35:00,33.95,33.95,33.92,33.94,116787.0,28.5475,28.5475,28.5223,28.5391,116787.0
2018-04-11 12:40:00,33.94,33.97,33.93,33.97,105607.0,28.5391,28.5643,28.5307,28.5643,105607.0
2018-04-11 12:45:00,33.97,33.97,33.9,33.91,169569.0,28.5643,28.5643,28.5055,28.5139,169569.0
2018-04-11 12:50:00,33.91,33.92,33.89,33.91,213521.0,28.5139,28.5223,28.4971,28.5139,213521.0
2018-04-11 12:55:00,33.91,33.96,33.9,33.93,117537.0,28.5139,28.5559,28.5055,28.5307,117537.0
2018-04-11 13:00:00,33.93,33.97,33.92,33.95,132635.0,28.5307,28.5643,28.5223,28.5475,132635.0
2018-04-11 13:05:00,33.95,33.95,33.9,33.92,109820.0,28.5475,28.5475,28.5055,28.5223,109820.0
2018-04-11 13:10:00,33.92,33.93,33.88,33.89,160690.0,28.5223,28.5307,28.4887,28.4971,160690.0
2018-04-11 13:15:00,33.89,33.95,33.88,33.95,113635.0,28.4971,28.5475,28.4887,28.5475,113635.0
2018-04-11 13:20:00,33.95,33.97,33.94,33.97,288648.0,28.5475,28.5643,28.5391,28.5643,288648.0
2018-04-11 13:25:00,33.97,33.97,33.93,33.94,559988.0,28.5643,28.5643,28.5307,28.5391,559988.0
2018-04-11 13:30:00,33.95,33.95,33.83,33.88,204570.0,28.5475,28.5475,28.4466,28.4887,204570.0
2018-04-11 13:35:00,33.89,33.92,33.88,33.91,97483.0,28.4971,28.5223,28.4887,28.5139,97483.0
2018-04-11 13:40:00,33.91,33.91,33.87,33.89,100561.0,28.5139,28.5139,28.4802,28.4971,100561.0
2018-04-11 13:45:00,33.88,33.93,33.85,33.93,121673.0,28.4887,28.5307,28.4634,28.5307,121673.0
2018-04-11 13:50:00,33.92,33.94,33.9,33.92,549818.0,28.5223,28.5391,28.5055,28.5223,549818.0
2018-04-11 13:55:00,33.93,33.93,33.87,33.91,348194.0,28.5307,28.5307,28.4802,28.5139,348194.0
2018-04-11 14:00:00,33.91,33.91,33.84,33.86,249059.0,28.5139,28.5139,28.455,28.4718,249059.0
2018-04-11 14:05:00,33.86,33.89,33.75,33.76,347439.0,28.4718,28.4971,28.3793,28.3878,347439.0
2018-04-11 14:10:00,33.77,33.81,33.75,33.8,134981.0,28.3962,28.4298,28.3793,28.4214,134981.0
2018-04-11 14:15:00,33.8,33.85,33.75,33.84,354600.0,28.4214,28.4634,28.3793,28.455,354600.0
2018-04-11 14:20:00,33.84,33.85,33.79,33.82,93044.0,28.455,28.4634,28.413,28.4382,93044.0
2018-04-11 14:25:00,33.81,33.85,33.8,33.81,159291.0,28.4298,28.4634,28.4214,28.4298,159291.0
2018-04-11 14:30:00,33.82,33.87,33.8,33.83,921644.0,28.4382,28.4802,28.4214,28.4466,921644.0
2018-04-11 14:35:00,33.82,33.83,33.78,33.8,78224.0,28.4382,28.4466,28.4046,28.4214,78224.0
2018-04-11 14:40:00,33.8,33.86,33.78,33.79,106853.0,28.4214,28.4718,28.4046,28.413,106853.0
2018-04-11 14:45:00,33.78,33.79,33.75,33.76,127450.0,28.4046,28.413,28.3793,28.3878,127450.0
2018-04-11 14:50:00,33.77,33.77,33.72,33.77,217626.0,28.3962,28.3962,28.3541,28.3962,217626.0
2018-04-11 14:55:00,33.77,33.8,33.75,33.77,124454.0,28.3962,28.4214,28.3793,28.3962,124454.0
2018-04-11 15:00:00,33.77,33.82,33.77,33.77,106121.0,28.3962,28.4382,28.3962,28.3962,106121.0
2018-04-11 15:05:00,33.78,33.79,33.66,33.66,199679.0,28.4046,28.413,28.3037,28.3037,199679.0
2018-04-11 15:10:00,33.67,33.69,33.64,33.66,158858.0,28.3121,28.3289,28.2868,28.3037,158858.0
2018-04-11 15:15:00,33.66,33.73,33.65,33.7,220351.0,28.3037,28.3625,28.2953,28.3373,220351.0
2018-04-11 15:20:00,33.7,33.71,33.66,33.69,116660.0,28.3373,28.3457,28.3037,28.3289,116660.0
2018-04-11 15:25:00,33.7,33.72,33.67,33.7,182267.0,28.3373,28.3541,28.3121,28.3373,182267.0
2018-04-11 15:30:00,33.7,33.73,33.69,33.72,136561.0,28.3373,28.3625,28.3289,28.3541,136561.0
2018-04-11 15:35:00,33.72,33.73,33.69,33.69,94045.0,28.3541,28.3625,28.3289,28.3289,94045.0
2018-04-11 15:40:00,33.69,33.71,33.68,33.7,189058.0,28.3289,28.3457,28.3205,28.3373,189058.0
2018-04-11 15:45:00,33.7,33.71,33.68,33.69,270104.0,28.3373,28.3457,28.3205,28.3289,270104.0
2018-04-11 15:50:00,33.69,33.69,33.65,33.65,268495.0,28.3289,28.3289,28.2953,28.2953,268495.0
2018-04-11 15:55:00,33.65,33.66,33.55,33.57,2266437.0,28.2953,28.3037,28.2112,28.228,2266437.0
2018-04-12 09:30:00,33.77,33.89,33.65,33.84,415591.0,28.3962,28.4971,28.2953,28.455,415591.0
2018-04-12 09:35:00,33.85,33.87,33.77,33.82,350702.0,28.4634,28.4802,28.3962,28.4382,350702.0
2018-04-12 09:40:00,33.82,33.84,33.81,33.83,212960.0,28.4382,28.455,28.4298,28.4466,212960.0
2018-04-12 09:45:00,33.83,33.86,33.73,33.73,308692.0,28.4466,28.4718,28.3625,28.3625,308692.0
2018-04-12 09:50:00,33.73,33.74,33.64,33.7,146400.0,28.3625,28.3709,28.2868,28.3373,146400.0
2018-04-12 09:55:00,33.7,33.77,33.67,33.73,196668.0,28.3373,28.3962,28.3121,28.3625,196668.0
2018-04-12 10:00:00,33.73,33.78,33.71,33.77,129928.0,28.3625,28.4046,28.3457,28.3962,129928.0
2018-04-12 10:05:00,33.77,33.81,33.71,33.72,253178.0,28.3962,28.4298,28.3457,28.3541,253178.0
2018-04-12 10:10:00,33.72,33.72,33.61,33.67,188380.0,28.3541,28.3541,28.2616,28.3121,188380.0
2018-04-12 10:15:00,33.66,33.72,33.63,33.64,124128.0,28.3037,28.3541,28.2784,28.2868,124128.0
2018-04-12 10:20:00,33.64,33.67,33.6,33.6,132016.0,28.2868,28.3121,28.2532,28.2532,132016.0
2018-04-12 10:25:00,33.6,33.63,33.57,33.58,240572.0,28.2532,28.2784,28.228,28.2364,240572.0
2018-04-12 10:30:00,33.59,33.59,33.55,33.55,131085.0,28.2448,28.2448,28.2112,28.2112,131085.0
2018-04-12 10:35:00,33.55,33.56,33.5,33.52,284339.0,28.2112,28.2196,28.1691,28.1859,284339.0
2018-04-12 10:40:00,33.52,33.55,33.43,33.44,275272.0,28.1859,28.2112,28.1103,28.1187,275272.0
2018-04-12 10:45:00,33.44,33.44,33.34,33.41,337112.0,28.1187,28.1187,28.0346,28.0934,337112.0
2018-04-12 10:50:00,33.41,33.42,33.37,33.37,118349.0,28.0934,28.1019,28.0598,28.0598,118349.0
2018-04-12 10:55:00,33.38,33.38,33.32,33.33,193384.0,28.0682,28.0682,28.0178,28.0262,193384.0
2018-04-12 11:00:00,33.33,33.35,33.29,33.35,166870.0,28.0262,28.043,27.9925,28.043,166870.0
2018-04-12 11:05:00,33.34,33.35,33.27,33.3,306364.0,28.0346,28.043,27.9757,28.001,306364.0
2018-04-12 11:10:00,33.3,33.34,33.28,33.3,339094.0,28.001,28.0346,27.9841,28.001,339094.0
2018-04-12 11:15:00,33.3,33.36,33.29,33.36,187359.0,28.001,28.0514,27.9925,28.0514,187359.0
2018-04-12 11:20:00,33.36,33.36,33.27,33.29,208951.0,28.0514,28.0514,27.9757,27.9925,208951.0
2018-04-12 11:25:00,33.29,33.3,33.27,33.3,85238.0,27.9925,28.001,27.9757,28.001,85238.0
2018-04-12 11:30:00,33.3,33.34,33.27,33.33,219796.0,28.001,28.0346,27.9757,28.0262,219796.0
2018-04-12 11:35:00,33.33,33.34,33.24,33.24,448783.0,28.0262,28.0346,27.9505,27.9505,448783.0
2018-04-12 11:40:00,33.24,33.3,33.21,33.27,460482.0,27.9505,28.001,27.9253,27.9757,460482.0
2018-04-12 11:45:00,33.27,33.28,33.17,33.23,254212.0,27.9757,27.9841,27.8916,27.9421,254212.0
2018-04-12 11:50:00,33.23,33.25,33.2,33.23,246296.0,27.9421,27.9589,27.9169,27.9421,246296.0
2018-04-12 11:55:00,33.22,33.25,33.2,33.21,170594.0,27.9337,27.9589,27.9169,27.9253,170594.0
2018-04-12 12:00:00,33.2,33.26,33.2,33.23,228685.0,27.9169,27.9673,27.9169,27.9421,228685.0
2018-04-12 12:05:00,33.23,33.24,33.16,33.24,359565.0,27.9421,27.9505,27.8832,27.9505,359565.0
2018-04-12 12:10:00,33.24,33.25,33.22,33.23,103095.0,27.9505,27.9589,27.9337,27.9421,103095.0
2018-04-12 12:15:00,33.23,33.28,33.21,33.26,484167.0,27.9421,27.9841,27.9253,27.9673,484167.0
2018-04-12 12:20:00,33.26,33.27,33.22,33.23,511593.0,27.9673,27.9757,27.9337,27.9421,511593.0
2018-04-12 12:25:00,33.24,33.26,33.21,33.21,212690.0,27.9505,27.9673,27.9253,27.9253,212690.0
2018-04-12 12:30:00,33.21,33.22,33.16,33.18,241094.0,27.9253,27.9337,27.8832,27.9,241094.0
2018-04-12 12:35:00,33.18,33.22,33.16,33.2,392403.0,27.9,27.9337,27.8832,27.9169,392403.0
2018-04-12 12:40:00,33.2,33.24,33.2,33.23,119122.0,27.9169,27.9505,27.9169,27.9421,119122.0
2018-04-12 12:45:00,33.24,33.25,33.22,33.23,70589.0,27.9505,27.9589,27.9337,27.9421,70589.0
2018-04-12 12:50:00,33.23,33.3,33.22,33.29,123896.0,27.9421,28.001,27.9337,27.9925,123896.0
2018-04-12 12:55:00,33.29,33.31,33.23,33.23,260433.0,27.9925,28.0094,27.9421,27.9421,260433.0
2018-04-12 13:00:00,33.24,33.24,33.16,33.19,464998.0,27.9505,27.9505,27.8832,27.9085,464998.0
2018-04-12 13:05:00,33.18,33.21,33.1,33.12,260400.0,27.9,27.9253,27.8328,27.8496,260400.0
2018-04-12 13:10:00,33.12,33.12,33.06,33.08,465196.0,27.8496,27.8496,27.7991,27.816,465196.0
2018-04-12 13:15:00,33.08,33.08,33.01,33.02,337580.0,27.816,27.816,27.7571,27.7655,337580.0
2018-04-12 13:20:00,33.03,33.04,32.97,32.97,390495.0,27.7739,27.7823,27.7235,27.7235,390495.0
2018-04-12 13:25:00,32.98,33.0,32.91,32.93,321069.0,27.7319,27.7487,27.673,27.6898,321069.0
2018-04-12 13:30:00,32.93,32.98,32.9,32.96,255971.0,27.6898,27.7319,27.6646,27.7151,255971.0
2018-04-12 13:35:00,32.96,32.98,32.94,32.98,178264.0,27.7151,27.7319,27.6982,27.7319,178264.0
2018-04-12 13:40:00,32.98,32.99,32.94,32.95,175829.0,27.7319,27.7403,27.6982,27.7066,175829.0
2018-04-12 13:45:00,32.95,32.96,32.9,32.94,268802.0,27.7066,27.7151,27.6646,27.6982,268802.0
2018-04-12 13:50:00,32.94,32.97,32.93,32.96,264923.0,27.6982,27.7235,27.6898,27.7151,264923.0
2018-04-12 13:55:00,32.95,32.96,32.89,32.91,264639.0,27.7066,27.7151,27.6562,27.673,264639.0
2018-04-12 14:00:00,32.91,32.96,32.9,32.95,140718.0,27.673,27.7151,27.6646,27.7066,140718.0
2018-04-12 14:05:00,32.95,32.99,32.94,32.98,111186.0,27.7066,27.7403,27.6982,27.7319,111186.0
2018-04-12 14:10:00,32.98,32.99,32.96,32.98,326138.0,27.7319,27.7403,27.7151,27.7319,326138.0
2018-04-12 14:15:00,32.98,33.03,32.97,33.02,174994.0,27.7319,27.7739,27.7235,27.7655,174994.0
2018-04-12 14:20:00,33.02,33.05,33.01,33.04,270185.0,27.7655,27.7907,27.7571,27.7823,270185.0
2018-04-12 14:25:00,33.04,33.04,32.99,32.99,700629.0,27.7823,27.7823,27.7403,27.7403,700629.0
2018-04-12 14:30:00,33.0,33.0,32.93,32.94,282570.0,27.7487,27.7487,27.6898,27.6982,282570.0
2018-04-12 14:35:00,32.93,32.96,32.93,32.95,244916.0,27.6898,27.7151,27.6898,27.7066,244916.0
2018-04-12 14:40:00,32.95,32.96,32.94,32.95,194557.0,27.7066,27.7151,27.6982,27.7066,194557.0
2018-04-12 14:45:00,32.96,32.96,32.94,32.95,377552.0,27.7151,27.7151,27.6982,27.7066,377552.0
2018-04-12 14:50:00,32.96,33.03,32.95,33.02,334763.0,27.7151,27.7739,27.7066,27.7655,334763.0
2018-04-12 14:55:00,33.02,33.05,33.01,33.05,251738.0,27.7655,27.7907,27.7571,27.7907,251738.0
2018-04-12 15:00:00,33.05,33.11,33.04,33.11,252906.0,27.7907,27.8412,27.7823,27.8412,252906.0
2018-04-12 15:05:00,33.11,33.17,33.1,33.16,2838397.0,27.8412,27.8916,27.8328,27.8832,2838397.0
2018-04-12 15:10:00,33.16,33.28,33.15,33.26,401112.0,27.8832,27.9841,27.8748,27.9673,401112.0
2018-04-12 15:15:00,33.26,33.26,33.2,33.2,344361.0,27.9673,27.9673,27.9169,27.9169,344361.0
2018-04-12 15:20:00,33.2,33.22,33.19,33.19,287409.0,27.9169,27.9337,27.9085,27.9085,287409.0
2018-04-12 15:25:00,33.19,33.21,33.18,33.2,287969.0,27.9085,27.9253,27.9,27.9169,287969.0
2018-04-12 15:30:00,33.2,33.24,33.19,33.23,226320.0,27.9169,27.9505,27.9085,27.9421,226320.0
2018-04-12 15:35:00,33.23,33.24,33.19,33.23,1350555.0,27.9421,27.9505,27.9085,27.9421,1350555.0
2018-04-12 15:40:00,33.23,33.24,33.2,33.22,440048.0,27.9421,27.9505,27.9169,27.9337,440048.0
2018-04-12 15:45:00,33.22,33.23,33.12,33.19,471159.0,27.9337,27.9421,27.8496,27.9085,471159.0
2018-04-12 15:50:00,33.19,33.2,33.17,33.2,519340.0,27.9085,27.9169,27.8916,27.9169,519340.0
2018-04-12 15:55:00,33.2,33.2,33.12,33.13,1114712.0,27.9169,27.9169,27.8496,27.858,1114712.0
2018-04-13 09:30:00,33.24,33.39,33.2,33.34,469666.0,27.9505,28.0766,27.9169,28.0346,469666.0
2018-04-13 09:35:00,33.35,33.35,33.28,33.32,336908.0,28.043,28.043,27.9841,28.0178,336908.0
2018-04-13 09:40:00,33.32,33.45,33.31,33.37,503370.0,28.0178,28.1271,28.0094,28.0598,503370.0
2018-04-13 09:45:00,33.37,33.37,33.16,33.2,363439.0,28.0598,28.0598,27.8832,27.9169,363439.0
2018-04-13 09:50:00,33.2,33.27,33.15,33.17,369258.0,27.9169,27.9757,27.8748,27.8916,369258.0
2018-04-13 09:55:00,33.17,33.26,33.14,33.2,299609.0,27.8916,27.9673,27.8664,27.9169,299609.0
2018-04-13 10:00:00,33.2,33.26,33.14,33.15,352290.0,27.9169,27.9673,27.8664,27.8748,352290.0
2018-04-13 10:05:00,33.15,33.22,33.13,33.14,233241.0,27.8748,27.9337,27.858,27.8664,233241.0
2018-04-13 10:10:00,33.14,33.21,33.14,33.2,270478.0,27.8664,27.9253,27.8664,27.9169,270478.0
2018-04-13 10:15:00,33.2,33.21,33.16,33.18,324658.0,27.9169,27.9253,27.8832,27.9,324658.0
2018-04-13 10:20:00,33.19,33.2,33.12,33.13,181659.0,27.9085,27.9169,27.8496,27.858,181659.0
2018-04-13 10:25:00,33.14,33.15,33.03,33.05,186703.0,27.8664,27.8748,27.7739,27.7907,186703.0
2018-04-13 10:30:00,33.04,33.09,32.97,33.07,248129.0,27.7823,27.8244,27.7235,27.8076,248129.0
2018-04-13 10:35:00,33.07,33.07,32.97,33.0,234263.0,27.8076,27.8076,27.7235,27.7487,234263.0
2018-04-13 10:40:00,33.01,33.04,32.94,32.95,214505.0,27.7571,27.7823,27.6982,27.7066,214505.0
2018-04-13 10:45:00,32.95,33.01,32.92,33.0,214216.0,27.7066,27.7571,27.6814,27.7487,214216.0
2018-04-13 10:50:00,32.99,33.01,32.96,32.98,182393.0,27.7403,27.7571,27.7151,27.7319,182393.0
2018-04-13 10:55:00,32.97,32.99,32.93,32.94,129560.0,27.7235,27.7403,27.6898,27.6982,129560.0
2018-04-13 11:00:00,32.94,32.95,32.87,32.93,156146.0,27.6982,27.7066,27.6394,27.6898,156146.0
2018-04-13 11:05:00,32.94,33.01,32.92,32.98,339708.0,27.6982,27.7571,27.6814,27.7319,339708.0
2018-04-13 11:10:00,32.99,33.01,32.98,33.0,207132.0,27.7403,27.7571,27.7319,27.7487,207132.0
2018-04-13 11:15:00,32.99,33.01,32.98,33.0,180519.0,27.7403,27.7571,27.7319,27.7487,180519.0
2018-04-13 11:20:00,33.0,33.07,32.99,33.05,206688.0,27.7487,27.8076,27.7403,27.7907,206688.0
2018-04-13 11:25:00,33.05,33.13,33.03,33.07,1154067.0,27.7907,27.858,27.7739,27.8076,1154067.0
2018-04-13 11:30:00,33.07,33.07,33.01,33.03,230768.0,27.8076,27.8076,27.7571,27.7739,230768.0
2018-04-13 11:35:00,33.04,33.05,32.99,33.0,166009.0,27.7823,27.7907,27.7403,27.7487,166009.0
2018-04-13 11:40:00,33.0,33.05,33.0,33.05,107032.0,27.7487,27.7907,27.7487,27.7907,107032.0
2018-04-13 11:45:00,33.05,33.05,33.02,33.02,75340.0,27.7907,27.7907,27.7655,27.7655,75340.0
2018-04-13 11:50:00,33.02,33.03,32.98,33.0,178181.0,27.7655,27.7739,27.7319,27.7487,178181.0
2018-04-13 11:55:00,33.0,33.04,33.0,33.02,187344.0,27.7487,27.7823,27.7487,27.7655,187344.0
2018-04-13 12:00:00,33.02,33.05,33.01,33.03,154877.0,27.7655,27.7907,27.7571,27.7739,154877.0
2018-04-13 12:05:00,33.04,33.04,32.98,33.02,207092.0,27.7823,27.7823,27.7319,27.7655,207092.0
2018-04-13 12:10:00,33.03,33.08,33.0,33.07,75422.0,27.7739,27.816,27.7487,27.8076,75422.0
2018-04-13 12:15:00,33.07,33.1,33.04,33.04,148122.0,27.8076,27.8328,27.7823,27.7823,148122.0
2018-04-13 12:20:00,33.04,33.05,33.03,33.05,82358.0,27.7823,27.7907,27.7739,27.7907,82358.0
2018-04-13 12:25:00,33.05,33.05,33.03,33.04,105252.0,27.7907,27.7907,27.7739,27.7823,105252.0
2018-04-13 12:30:00,33.04,33.05,32.98,33.0,125200.0,27.7823,27.7907,27.7319,27.7487,125200.0
2018-04-13 12:35:00,33.0,33.02,32.98,33.0,126406.0,27.7487,27.7655,27.7319,27.7487,126406.0
2018-04-13 12:40:00,33.0,33.02,32.98,32.98,81917.0,27.7487,27.7655,27.7319,27.7319,81917.0
2018-04-13 12:45:00,32.99,33.01,32.97,33.0,100850.0,27.7403,27.7571,27.7235,27.7487,100850.0
2018-04-13 12:50:00,33.0,33.01,32.97,32.98,108786.0,27.7487,27.7571,27.7235,27.7319,108786.0
2018-04-13 12:55:00,32.99,33.03,32.98,33.02,312010.0,27.7403,27.7739,27.7319,27.7655,312010.0
2018-04-13 13:00:00,33.02,33.05,33.02,33.05,89215.0,27.7655,27.7907,27.7655,27.7907,89215.0
2018-04-13 13:05:00,33.05,33.06,33.04,33.05,99115.0,27.7907,27.7991,27.7823,27.7907,99115.0
2018-04-13 13:10:00,33.04,33.05,33.01,33.02,115694.0,27.7823,27.7907,27.7571,27.7655,115694.0
2018-04-13 13:15:00,33.02,33.05,33.01,33.02,143806.0,27.7655,27.7907,27.7571,27.7655,143806.0
2018-04-13 13:20:00,33.02,33.06,33.01,33.06,165733.0,27.7655,27.7991,27.7571,27.7991,165733.0
2018-04-13 13:25:00,33.07,33.1,33.06,33.09,131204.0,27.8076,27.8328,27.7991,27.8244,131204.0
2018-04-13 13:30:00,33.1,33.1,33.01,33.05,356237.0,27.8328,27.8328,27.7571,27.7907,356237.0
2018-04-13 13:35:00,33.04,33.06,33.03,33.06,187264.0,27.7823,27.7991,27.7739,27.7991,187264.0
2018-04-13 13:40:00,33.06,33.06,33.03,33.05,163298.0,27.7991,27.7991,27.7739,27.7907,163298.0
2018-04-13 13:45:00,33.05,33.07,33.04,33.07,174327.0,27.7907,27.8076,27.7823,27.8076,174327.0
2018-04-13 13:50:00,33.07,33.14,33.06,33.14,183383.0,27.8076,27.8664,27.7991,27.8664,183383.0
2018-04-13 13:55:00,33.15,33.15,33.08,33.09,190880.0,27.8748,27.8748,27.816,27.8244,190880.0
2018-04-13 14:00:00,33.09,33.09,33.05,33.05,122889.0,27.8244,27.8244,27.7907,27.7907,122889.0
2018-04-13 14:05:00,33.05,33.09,33.05,33.08,144937.0,27.7907,27.8244,27.7907,27.816,144937.0
2018-04-13 14:10:00,33.08,33.08,33.05,33.06,249066.0,27.816,27.816,27.7907,27.7991,249066.0
2018-04-13 14:15:00,33.06,33.11,33.04,33.09,172004.0,27.7991,27.8412,27.7823,27.8244,172004.0
2018-04-13 14:20:00,33.09,33.09,33.06,33.08,137374.0,27.8244,27.8244,27.7991,27.816,137374.0
2018-04-13 14:25:00,33.08,33.09,33.05,33.09,219974.0,27.816,27.8244,27.7907,27.8244,219974.0
2018-04-13 14:30:00,33.09,33.15,33.06,33.1,281424.0,27.8244,27.8748,27.7991,27.8328,281424.0
2018-04-13 14:35:00,33.1,33.1,33.06,33.1,264662.0,27.8328,27.8328,27.7991,27.8328,264662.0
2018-04-13 14:40:00,33.1,33.1,33.07,33.08,167525.0,27.8328,27.8328,27.8076,27.816,167525.0
2018-04-13 14:45:00,33.08,33.11,33.07,33.09,188178.0,27.816,27.8412,27.8076,27.8244,188178.0
2018-04-13 14:50:00,33.09,33.1,33.06,33.1,145483.0,27.8244,27.8328,27.7991,27.8328,145483.0
2018-04-13 14:55:00,33.1,33.1,33.07,33.08,159065.0,27.8328,27.8328,27.8076,27.816,159065.0
2018-04-13 15:00:00,33.09,33.09,33.04,33.05,202236.0,27.8244,27.8244,27.7823,27.7907,202236.0
2018-04-13 15:05:00,33.05,33.06,32.99,33.05,271044.0,27.7907,27.7991,27.7403,27.7907,271044.0
2018-04-13 15:10:00,33.05,33.1,33.05,33.08,125848.0,27.7907,27.8328,27.7907,27.816,125848.0
2018-04-13 15:15:00,33.07,33.08,33.01,33.02,176801.0,27.8076,27.816,27.7571,27.7655,176801.0
2018-04-13 15:20:00,33.02,33.06,33.01,33.02,399415.0,27.7655,27.7991,27.7571,27.7655,399415.0
2018-04-13 15:25:00,33.02,33.04,33.01,33.02,279307.0,27.7655,27.7823,27.7571,27.7655,279307.0
2018-04-13 15:30:00,33.02,33.06,32.99,33.02,189323.0,27.7655,27.7991,27.7403,27.7655,189323.0
2018-04-13 15:35:00,33.02,33.03,32.98,33.0,190153.0,27.7655,27.7739,27.7319,27.7487,190153.0
2018-04-13 15:40:00,33.0,33.06,33.0,33.03,306703.0,27.7487,27.7991,27.7487,27.7739,306703.0
2018-04-13 15:45:00,33.04,33.05,33.02,33.04,433994.0,27.7823,27.7907,27.7655,27.7823,433994.0
2018-04-13 15:50:00,33.04,33.11,33.01,33.08,621888.0,27.7823,27.8412,27.7571,27.816,621888.0
2018-04-13 15:55:00,33.09,33.09,33.01,33.02,1183628.0,27.8244,27.8244,27.7571,27.7655,1183628.0
2018-04-16 09:30:00,33.34,33.35,33.07,33.14,511620.0,28.0346,28.043,27.8076,27.8664,511620.0
2018-04-16 09:35:00,33.14,33.14,33.03,33.04,199718.0,27.8664,27.8664,27.7739,27.7823,199718.0
2018-04-16 09:40:00,33.03,33.12,32.97,33.12,720113.0,27.7739,27.8496,27.7235,27.8496,720113.0
2018-04-16 09:45:00,33.12,33.12,33.0,33.0,185368.0,27.8496,27.8496,27.7487,27.7487,185368.0
2018-04-16 09:50:00,33.0,33.07,32.98,33.07,266126.0,27.7487,27.8076,27.7319,27.8076,266126.0
2018-04-16 09:55:00,33.06,33.07,32.98,33.05,219662.0,27.7991,27.8076,27.7319,27.7907,219662.0
2018-04-16 10:00:00,33.05,33.15,33.04,33.13,383056.0,27.7907,27.8748,27.7823,27.858,383056.0
2018-04-16 10:05:00,33.14,33.16,33.06,33.06,315867.0,27.8664,27.8832,27.7991,27.7991,315867.0
2018-04-16 10:10:00,33.07,33.1,33.06,33.08,150433.0,27.8076,27.8328,27.7991,27.816,150433.0
2018-04-16 10:15:00,33.08,33.12,33.06,33.1,173516.0,27.816,27.8496,27.7991,27.8328,173516.0
2018-04-16 10:20:00,33.09,33.11,33.04,33.05,129914.0,27.8244,27.8412,27.7823,27.7907,129914.0
2018-04-16 10:25:00,33.05,33.11,33.04,33.1,191204.0,27.7907,27.8412,27.7823,27.8328,191204.0
2018-04-16 10:30:00,33.11,33.16,33.1,33.14,275884.0,27.8412,27.8832,27.8328,27.8664,275884.0
2018-04-16 10:35:00,33.13,33.16,33.13,33.15,337412.0,27.858,27.8832,27.858,27.8748,337412.0
2018-04-16 10:40:00,33.16,33.16,33.1,33.12,225668.0,27.8832,27.8832,27.8328,27.8496,225668.0
2018-04-16 10:45:00,33.11,33.12,33.08,33.1,162147.0,27.8412,27.8496,27.816,27.8328,162147.0
2018-04-16 10:50:00,33.09,33.11,33.08,33.09,226184.0,27.8244,27.8412,27.816,27.8244,226184.0
2018-04-16 10:55:00,33.09,33.11,33.05,33.05,224863.0,27.8244,27.8412,27.7907,27.7907,224863.0
2018-04-16 11:00:00,33.06,33.16,33.05,33.15,221263.0,27.7991,27.8832,27.7907,27.8748,221263.0
2018-04-16 11:05:00,33.14,33.22,33.14,33.21,160086.0,27.8664,27.9337,27.8664,27.9253,160086.0
2018-04-16 11:10:00,33.21,33.22,33.19,33.2,102355.0,27.9253,27.9337,27.9085,27.9169,102355.0
2018-04-16 11:15:00,33.2,33.2,33.15,33.19,142777.0,27.9169,27.9169,27.8748,27.9085,142777.0
2018-04-16 11:20:00,33.2,33.21,33.15,33.21,114088.0,27.9169,27.9253,27.8748,27.9253,114088.0
2018-04-16 11:25:00,33.2,33.25,33.2,33.23,90847.0,27.9169,27.9589,27.9169,27.9421,90847.0
2018-04-16 11:30:00,33.24,33.26,33.2,33.22,133701.0,27.9505,27.9673,27.9169,27.9337,133701.0
2018-04-16 11:35:00,33.23,33.27,33.22,33.27,110426.0,27.9421,27.9757,27.9337,27.9757,110426.0
2018-04-16 11:40:00,33.27,33.28,33.26,33.28,56177.0,27.9757,27.9841,27.9673,27.9841,56177.0
2018-04-16 11:45:00,33.27,33.3,33.27,33.3,97125.0,27.9757,28.001,27.9757,28.001,97125.0
2018-04-16 11:50:00,33.3,33.3,33.25,33.25,130462.0,28.001,28.001,27.9589,27.9589,130462.0
2018-04-16 11:55:00,33.26,33.28,33.25,33.28,116076.0,27.9673,27.9841,27.9589,27.9841,116076.0
2018-04-16 12:00:00,33.28,33.36,33.27,33.34,203211.0,27.9841,28.0514,27.9757,28.0346,203211.0
2018-04-16 12:05:00,33.34,33.36,33.29,33.3,77177.0,28.0346,28.0514,27.9925,28.001,77177.0
2018-04-16 12:10:00,33.3,33.37,33.29,33.34,147812.0,28.001,28.0598,27.9925,28.0346,147812.0
2018-04-16 12:15:00,33.35,33.35,33.29,33.3,155366.0,28.043,28.043,27.9925,28.001,155366.0
2018-04-16 12:20:00,33.3,33.32,33.28,33.31,68582.0,28.001,28.0178,27.9841,28.0094,68582.0
2018-04-16 12:25:00,33.3,33.33,33.28,33.29,83081.0,28.001,28.0262,27.9841,27.9925,83081.0
2018-04-16 12:30:00,33.29,33.32,33.29,33.32,61586.0,27.9925,28.0178,27.9925,28.0178,61586.0
2018-04-16 12:35:00,33.32,33.34,33.3,33.32,81079.0,28.0178,28.0346,28.001,28.0178,81079.0
2018-04-16 12:40:00,33.32,33.36,33.31,33.34,168581.0,28.0178,28.0514,28.0094,28.0346,168581.0
2018-04-16 12:45:00,33.34,33.43,33.33,33.41,132839.0,28.0346,28.1103,28.0262,28.0934,132839.0
2018-04-16 12:50:00,33.41,33.47,33.41,33.45,139801.0,28.0934,28.1439,28.0934,28.1271,139801.0
2018-04-16 12:55:00,33.45,33.5,33.44,33.48,76930.0,28.1271,28.1691,28.1187,28.1523,76930.0
2018-04-16 13:00:00,33.47,33.51,33.46,33.48,131342.0,28.1439,28.1775,28.1355,28.1523,131342.0
2018-04-16 13:05:00,33.48,33.56,33.48,33.55,157623.0,28.1523,28.2196,28.1523,28.2112,157623.0
2018-04-16 13:10:00,33.56,33.56,33.51,33.55,96397.0,28.2196,28.2196,28.1775,28.2112,96397.0
2018-04-16 13:15:00,33.54,33.56,33.51,33.54,113311.0,28.2028,28.2196,28.1775,28.2028,113311.0
2018-04-16 13:20:00,33.54,33.55,33.52,33.53,75024.0,28.2028,28.2112,28.1859,28.1944,75024.0
2018-04-16 13:25:00,33.54,33.55,33.5,33.54,183755.0,28.2028,28.2112,28.1691,28.2028,183755.0
2018-04-16 13:30:00,33.55,33.6,33.53,33.59,128038.0,28.2112,28.2532,28.1944,28.2448,128038.0
2018-04-16 13:35:00,33.59,33.64,33.59,33.63,157780.0,28.2448,28.2868,28.2448,28.2784,157780.0
2018-04-16 13:40:00,33.64,33.69,33.63,33.68,143351.0,28.2868,28.3289,28.2784,28.3205,143351.0
2018-04-16 13:45:00,33.68,33.73,33.67,33.71,93273.0,28.3205,28.3625,28.3121,28.3457,93273.0
2018-04-16 13:50:00,33.71,33.71,33.66,33.69,133303.0,28.3457,28.3457,28.3037,28.3289,133303.0
2018-04-16 13:55:00,33.69,33.75,33.67,33.71,124952.0,28.3289,28.3793,28.3121,28.3457,124952.0
2018-04-16 14:00:00,33.71,33.74,33.67,33.7,124942.0,28.3457,28.3709,28.3121,28.3373,124942.0
2018-04-16 14:05:00,33.7,33.7,33.65,33.69,102483.0,28.3373,28.3373,28.2953,28.3289,102483.0
2018-04-16 14:10:00,33.69,33.7,33.65,33.65,114619.0,28.3289,28.3373,28.2953,28.2953,114619.0
2018-04-16 14:15:00,33.65,33.66,33.6,33.61,133902.0,28.2953,28.3037,28.2532,28.2616,133902.0
2018-04-16 14:20:00,33.6,33.63,33.6,33.62,102236.0,28.2532,28.2784,28.2532,28.27,102236.0
2018-04-16 14:25:00,33.62,33.63,33.58,33.63,92369.0,28.27,28.2784,28.2364,28.2784,92369.0
2018-04-16 14:30:00,33.63,33.69,33.61,33.68,161314.0,28.2784,28.3289,28.2616,28.3205,161314.0
2018-04-16 14:35:00,33.68,33.71,33.66,33.71,120415.0,28.3205,28.3457,28.3037,28.3457,120415.0
2018-04-16 14:40:00,33.7,33.72,33.68,33.69,121122.0,28.3373,28.3541,28.3205,28.3289,121122.0
2018-04-16 14:45:00,33.69,33.7,33.66,33.69,94558.0,28.3289,28.3373,28.3037,28.3289,94558.0
2018-04-16 14:50:00,33.68,33.7,33.63,33.64,216838.0,28.3205,28.3373,28.2784,28.2868,216838.0
2018-04-16 14:55:00,33.64,33.71,33.63,33.69,83490.0,28.2868,28.3457,28.2784,28.3289,83490.0
2018-04-16 15:00:00,33.69,33.7,33.66,33.67,132013.0,28.3289,28.3373,28.3037,28.3121,132013.0
2018-04-16 15:05:00,33.67,33.69,33.62,33.65,106689.0,28.3121,28.3289,28.27,28.2953,106689.0
2018-04-16 15:10:00,33.66,33.66,33.59,33.6,142558.0,28.3037,28.3037,28.2448,28.2532,142558.0
2018-04-16 15:15:00,33.59,33.6,33.53,33.54,87975.0,28.2448,28.2532,28.1944,28.2028,87975.0
2018-04-16 15:20:00,33.53,33.54,33.51,33.54,99418.0,28.1944,28.2028,28.1775,28.2028,99418.0
2018-04-16 15:25:00,33.53,33.57,33.51,33.57,149057.0,28.1944,28.228,28.1775,28.228,149057.0
2018-04-16 15:30:00,33.57,33.59,33.55,33.59,114186.0,28.228,28.2448,28.2112,28.2448,114186.0
2018-04-16 15:35:00,33.59,33.59,33.56,33.58,116931.0,28.2448,28.2448,28.2196,28.2364,116931.0
2018-04-16 15:40:00,33.58,33.62,33.54,33.61,173046.0,28.2364,28.27,28.2028,28.2616,173046.0
2018-04-16 15:45:00,33.61,33.61,33.54,33.56,194877.0,28.2616,28.2616,28.2028,28.2196,194877.0
2018-04-16 15:50:00,33.56,33.6,33.56,33.57,302223.0,28.2196,28.2532,28.2196,28.228,302223.0
2018-04-16 15:55:00,33.56,33.58,33.5,33.52,775013.0,28.2196,28.2364,28.1691,28.1859,775013.0
2018-04-17 09:30:00,33.74,33.85,33.41,33.43,508078.0,28.3709,28.4634,28.0934,28.1103,508078.0
2018-04-17 09:35:00,33.44,33.48,33.34,33.47,328731.0,28.1187,28.1523,28.0346,28.1439,328731.0
2018-04-17 09:40:00,33.47,33.54,33.45,33.51,205179.0,28.1439,28.2028,28.1271,28.1775,205179.0
2018-04-17 09:45:00,33.5,33.56,33.47,33.51,265624.0,28.1691,28.2196,28.1439,28.1775,265624.0
2018-04-17 09:50:00,33.51,33.57,33.42,33.43,503582.0,28.1775,28.228,28.1019,28.1103,503582.0
2018-04-17 09:55:00,33.43,33.45,33.33,33.34,286003.0,28.1103,28.1271,28.0262,28.0346,286003.0
2018-04-17 10:00:00,33.33,33.4,33.29,33.29,348017.0,28.0262,28.085,27.9925,27.9925,348017.0
2018-04-17 10:05:00,33.3,33.34,33.2,33.2,417039.0,28.001,28.0346,27.9169,27.9169,417039.0
2018-04-17 10:10:00,33.2,33.25,33.16,33.22,265122.0,27.9169,27.9589,27.8832,27.9337,265122.0
2018-04-17 10:15:00,33.22,33.26,33.19,33.2,275936.0,27.9337,27.9673,27.9085,27.9169,275936.0
2018-04-17 10:20:00,33.21,33.25,33.19,33.25,433675.0,27.9253,27.9589,27.9085,27.9589,433675.0
2018-04-17 10:25:00,33.24,33.26,33.22,33.24,781490.0,27.9505,27.9673,27.9337,27.9505,781490.0
2018-04-17 10:30:00,33.24,33.29,33.23,33.28,242542.0,27.9505,27.9925,27.9421,27.9841,242542.0
2018-04-17 10:35:00,33.28,33.31,33.26,33.28,244204.0,27.9841,28.0094,27.9673,27.9841,244204.0
2018-04-17 10:40:00,33.29,33.3,33.24,33.27,901881.0,27.9925,28.001,27.9505,27.9757,901881.0
2018-04-17 10:45:00,33.27,33.35,33.26,33.3,387126.0,27.9757,28.043,27.9673,28.001,387126.0
2018-04-17 10:50:00,33.3,33.31,33.26,33.27,279026.0,28.001,28.0094,27.9673,27.9757,279026.0
2018-04-17 10:55:00,33.27,33.28,33.23,33.23,149785.0,27.9757,27.9841,27.9421,27.9421,149785.0
2018-04-17 11:00:00,33.24,33.25,33.2,33.2,345535.0,27.9505,27.9589,27.9169,27.9169,345535.0
2018-04-17 11:05:00,33.2,33.24,33.18,33.22,377791.0,27.9169,27.9505,27.9,27.9337,377791.0
2018-04-17 11:10:00,33.22,33.26,33.21,33.26,302858.0,27.9337,27.9673,27.9253,27.9673,302858.0
2018-04-17 11:15:00,33.26,33.28,33.24,33.26,661643.0,27.9673,27.9841,27.9505,27.9673,661643.0
2018-04-17 11:20:00,33.27,33.3,33.26,33.27,316084.0,27.9757,28.001,27.9673,27.9757,316084.0
2018-04-17 11:25:00,33.27,33.3,33.24,33.27,759718.0,27.9757,28.001,27.9505,27.9757,759718.0
2018-04-17 11:30:00,33.28,33.29,33.22,33.24,318907.0,27.9841,27.9925,27.9337,27.9505,318907.0
2018-04-17 11:35:00,33.24,33.26,33.22,33.23,174006.0,27.9505,27.9673,27.9337,27.9421,174006.0
2018-04-17 11:40:00,33.22,33.25,33.18,33.19,228671.0,27.9337,27.9589,27.9,27.9085,228671.0
2018-04-17 11:45:00,33.19,33.21,33.17,33.19,168820.0,27.9085,27.9253,27.8916,27.9085,168820.0
2018-04-17 11:50:00,33.19,33.24,33.18,33.23,187780.0,27.9085,27.9505,27.9,27.9421,187780.0
2018-04-17 11:55:00,33.24,33.24,33.18,33.19,261048.0,27.9505,27.9505,27.9,27.9085,261048.0
2018-04-17 12:00:00,33.19,33.21,33.16,33.18,270519.0,27.9085,27.9253,27.8832,27.9,270519.0
2018-04-17 12:05:00,33.18,33.19,33.13,33.13,197525.0,27.9,27.9085,27.858,27.858,197525.0
2018-04-17 12:10:00,33.14,33.16,33.13,33.14,186698.0,27.8664,27.8832,27.858,27.8664,186698.0
2018-04-17 12:15:00,33.14,33.16,33.13,33.14,111444.0,27.8664,27.8832,27.858,27.8664,111444.0
2018-04-17 12:20:00,33.14,33.18,33.13,33.18,108686.0,27.8664,27.9,27.858,27.9,108686.0
2018-04-17 12:25:00,33.18,33.18,33.15,33.16,161282.0,27.9,27.9,27.8748,27.8832,161282.0
2018-04-17 12:30:00,33.16,33.21,33.16,33.18,121980.0,27.8832,27.9253,27.8832,27.9,121980.0
2018-04-17 12:35:00,33.18,33.19,33.13,33.15,153745.0,27.9,27.9085,27.858,27.8748,153745.0
2018-04-17 12:40:00,33.15,33.15,33.09,33.09,379268.0,27.8748,27.8748,27.8244,27.8244,379268.0
2018-04-17 12:45:00,33.09,33.1,33.07,33.09,255582.0,27.8244,27.8328,27.8076,27.8244,255582.0
2018-04-17 12:50:00,33.09,33.14,33.09,33.14,232056.0,27.8244,27.8664,27.8244,27.8664,232056.0
2018-04-17 12:55:00,33.13,33.14,33.1,33.1,115845.0,27.858,27.8664,27.8328,27.8328,115845.0
2018-04-17 13:00:00,33.1,33.11,33.06,33.07,200697.0,27.8328,27.8412,27.7991,27.8076,200697.0
2018-04-17 13:05:00,33.07,33.09,33.06,33.07,177994.0,27.8076,27.8244,27.7991,27.8076,177994.0
2018-04-17 13:10:00,33.08,33.08,33.05,33.08,274555.0,27.816,27.816,27.7907,27.816,274555.0
2018-04-17 13:15:00,33.08,33.11,33.05,33.11,809525.0,27.816,27.8412,27.7907,27.8412,809525.0
2018-04-17 13:20:00,33.11,33.19,33.1,33.19,414012.0,27.8412,27.9085,27.8328,27.9085,414012.0
2018-04-17 13:25:00,33.19,33.21,33.17,33.19,810131.0,27.9085,27.9253,27.8916,27.9085,810131.0
2018-04-17 13:30:00,33.19,33.2,33.17,33.18,232094.0,27.9085,27.9169,27.8916,27.9,232094.0
2018-04-17 13:35:00,33.18,33.21,33.17,33.2,287171.0,27.9,27.9253,27.8916,27.9169,287171.0
2018-04-17 13:40:00,33.21,33.21,33.17,33.18,163067.0,27.9253,27.9253,27.8916,27.9,163067.0
2018-04-17 13:45:00,33.18,33.2,33.17,33.19,101541.0,27.9,27.9169,27.8916,27.9085,101541.0
2018-04-17 13:50:00,33.19,33.2,33.16,33.19,123927.0,27.9085,27.9169,27.8832,27.9085,123927.0
2018-04-17 13:55:00,33.19,33.21,33.16,33.16,732749.0,27.9085,27.9253,27.8832,27.8832,732749.0
2018-04-17 14:00:00,33.17,33.23,33.16,33.23,312666.0,27.8916,27.9421,27.8832,27.9421,312666.0
2018-04-17 14:05:00,33.23,33.23,33.18,33.21,195885.0,27.9421,27.9421,27.9,27.9253,195885.0
2018-04-17 14:10:00,33.21,33.22,33.11,33.14,309904.0,27.9253,27.9337,27.8412,27.8664,309904.0
2018-04-17 14:15:00,33.15,33.2,33.12,33.19,157076.0,27.8748,27.9169,27.8496,27.9085,157076.0
2018-04-17 14:20:00,33.19,33.19,33.13,33.13,222732.0,27.9085,27.9085,27.858,27.858,222732.0
2018-04-17 14:25:00,33.14,33.16,33.09,33.15,238943.0,27.8664,27.8832,27.8244,27.8748,238943.0
2018-04-17 14:30:00,33.15,33.16,33.13,33.14,305208.0,27.8748,27.8832,27.858,27.8664,305208.0
2018-04-17 14:35:00,33.13,33.17,33.13,33.15,194042.0,27.858,27.8916,27.858,27.8748,194042.0
2018-04-17 14:40:00,33.15,33.19,33.14,33.16,186566.0,27.8748,27.9085,27.8664,27.8832,186566.0
2018-04-17 14:45:00,33.16,33.19,33.14,33.19,770597.0,27.8832,27.9085,27.8664,27.9085,770597.0
2018-04-17 14:50:00,33.19,33.23,33.18,33.21,309160.0,27.9085,27.9421,27.9,27.9253,309160.0
2018-04-17 14:55:00,33.21,33.23,33.19,33.2,326501.0,27.9253,27.9421,27.9085,27.9169,326501.0
2018-04-17 15:00:00,33.19,33.24,33.17,33.24,341445.0,27.9085,27.9505,27.8916,27.9505,341445.0
2018-04-17 15:05:00,33.24,33.27,33.23,33.26,301493.0,27.9505,27.9757,27.9421,27.9673,301493.0
2018-04-17 15:10:00,33.26,33.27,33.21,33.22,362608.0,27.9673,27.9757,27.9253,27.9337,362608.0
2018-04-17 15:15:00,33.22,33.24,33.21,33.22,324011.0,27.9337,27.9505,27.9253,27.9337,324011.0
2018-04-17 15:20:00,33.22,33.26,33.22,33.24,126755.0,27.9337,27.9673,27.9337,27.9505,126755.0
2018-04-17 15:25:00,33.25,33.25,33.19,33.23,437025.0,27.9589,27.9589,27.9085,27.9421,437025.0
2018-04-17 15:30:00,33.23,33.23,33.21,33.23,133161.0,27.9421,27.9421,27.9253,27.9421,133161.0
2018-04-17 15:35:00,33.23,33.24,33.21,33.21,276470.0,27.9421,27.9505,27.9253,27.9253,276470.0
2018-04-17 15:40:00,33.22,33.25,33.21,33.25,292104.0,27.9337,27.9589,27.9253,27.9589,292104.0
2018-04-17 15:45:00,33.25,33.26,33.24,33.26,294209.0,27.9589,27.9673,27.9505,27.9673,294209.0
2018-04-17 15:50:00,33.26,33.33,33.25,33.27,2458672.0,27.9673,28.0262,27.9589,27.9757,2458672.0
2018-04-17 15:55:00,33.27,33.31,33.25,33.27,3099889.0,27.9757,28.0094,27.9589,27.9757,3099889.0
2018-04-18 09:30:00,33.29,33.39,33.21,33.36,540601.0,27.9925,28.0766,27.9253,28.0514,540601.0
2018-04-18 09:35:00,33.36,33.46,33.28,33.32,644390.0,28.0514,28.1355,27.9841,28.0178,644390.0
2018-04-18 09:40:00,33.33,33.42,33.31,33.35,603851.0,28.0262,28.1019,28.0094,28.043,603851.0
2018-04-18 09:45:00,33.34,33.37,33.28,33.32,510768.0,28.0346,28.0598,27.9841,28.0178,510768.0
2018-04-18 09:50:00,33.32,33.36,33.23,33.29,373355.0,28.0178,28.0514,27.9421,27.9925,373355.0
2018-04-18 09:55:00,33.3,33.32,33.28,33.28,177367.0,28.001,28.0178,27.9841,27.9841,177367.0
2018-04-18 10:00:00,33.29,33.29,33.19,33.21,358470.0,27.9925,27.9925,27.9085,27.9253,358470.0
2018-04-18 10:05:00,33.21,33.28,33.2,33.27,369848.0,27.9253,27.9841,27.9169,27.9757,369848.0
2018-04-18 10:10:00,33.27,33.36,33.26,33.33,380136.0,27.9757,28.0514,27.9673,28.0262,380136.0
2018-04-18 10:15:00,33.32,33.34,33.3,33.34,311627.0,28.0178,28.0346,28.001,28.0346,311627.0
2018-04-18 10:20:00,33.33,33.37,33.31,33.35,210310.0,28.0262,28.0598,28.0094,28.043,210310.0
2018-04-18 10:25:00,33.35,33.46,33.35,33.41,340380.0,28.043,28.1355,28.043,28.0934,340380.0
2018-04-18 10:30:00,33.41,33.44,33.37,33.38,272241.0,28.0934,28.1187,28.0598,28.0682,272241.0
2018-04-18 10:35:00,33.37,33.38,33.34,33.36,102483.0,28.0598,28.0682,28.0346,28.0514,102483.0
2018-04-18 10:40:00,33.35,33.38,33.33,33.38,222354.0,28.043,28.0682,28.0262,28.0682,222354.0
2018-04-18 10:45:00,33.37,33.42,33.36,33.41,183410.0,28.0598,28.1019,28.0514,28.0934,183410.0
2018-04-18 10:50:00,33.41,33.44,33.34,33.36,355391.0,28.0934,28.1187,28.0346,28.0514,355391.0
2018-04-18 10:55:00,33.36,33.36,33.34,33.34,130868.0,28.0514,28.0514,28.0346,28.0346,130868.0
2018-04-18 11:00:00,33.35,33.35,33.34,33.34,75409.0,28.043,28.043,28.0346,28.0346,75409.0
2018-04-18 11:05:00,33.34,33.36,33.32,33.34,340106.0,28.0346,28.0514,28.0178,28.0346,340106.0
2018-04-18 11:10:00,33.33,33.36,33.33,33.34,207864.0,28.0262,28.0514,28.0262,28.0346,207864.0
2018-04-18 11:15:00,33.33,33.35,33.33,33.34,97398.0,28.0262,28.043,28.0262,28.0346,97398.0
2018-04-18 11:20:00,33.34,33.35,33.32,33.33,145994.0,28.0346,28.043,28.0178,28.0262,145994.0
2018-04-18 11:25:00,33.33,33.36,33.32,33.35,205476.0,28.0262,28.0514,28.0178,28.043,205476.0
2018-04-18 11:30:00,33.35,33.37,33.33,33.36,285982.0,28.043,28.0598,28.0262,28.0514,285982.0
2018-04-18 11:35:00,33.37,33.37,33.34,33.35,135585.0,28.0598,28.0598,28.0346,28.043,135585.0
2018-04-18 11:40:00,33.35,33.37,33.34,33.37,124014.0,28.043,28.0598,28.0346,28.0598,124014.0
2018-04-18 11:45:00,33.37,33.37,33.34,33.35,158428.0,28.0598,28.0598,28.0346,28.043,158428.0
2018-04-18 11:50:00,33.36,33.36,33.33,33.35,215929.0,28.0514,28.0514,28.0262,28.043,215929.0
2018-04-18 11:55:00,33.35,33.36,33.33,33.34,139122.0,28.043,28.0514,28.0262,28.0346,139122.0
2018-04-18 12:00:00,33.34,33.35,33.33,33.34,143209.0,28.0346,28.043,28.0262,28.0346,143209.0
2018-04-18 12:05:00,33.33,33.34,33.32,33.32,64381.0,28.0262,28.0346,28.0178,28.0178,64381.0
2018-04-18 12:10:00,33.33,33.35,33.32,33.34,123997.0,28.0262,28.043,28.0178,28.0346,123997.0
2018-04-18 12:15:00,33.34,33.35,33.34,33.34,131557.0,28.0346,28.043,28.0346,28.0346,131557.0
2018-04-18 12:20:00,33.35,33.4,33.32,33.39,183785.0,28.043,28.085,28.0178,28.0766,183785.0
2018-04-18 12:25:00,33.39,33.4,33.37,33.38,164666.0,28.0766,28.085,28.0598,28.0682,164666.0
2018-04-18 12:30:00,33.37,33.43,33.37,33.4,145849.0,28.0598,28.1103,28.0598,28.085,145849.0
2018-04-18 12:35:00,33.39,33.42,33.36,33.41,213257.0,28.0766,28.1019,28.0514,28.0934,213257.0
2018-04-18 12:40:00,33.41,33.42,33.39,33.41,174778.0,28.0934,28.1019,28.0766,28.0934,174778.0
2018-04-18 12:45:00,33.4,33.43,33.4,33.43,135825.0,28.085,28.1103,28.085,28.1103,135825.0
2018-04-18 12:50:00,33.42,33.43,33.41,33.42,124934.0,28.1019,28.1103,28.0934,28.1019,124934.0
2018-04-18 12:55:00,33.43,33.46,33.39,33.4,224744.0,28.1103,28.1355,28.0766,28.085,224744.0
2018-04-18 13:00:00,33.41,33.42,33.39,33.41,94736.0,28.0934,28.1019,28.0766,28.0934,94736.0
2018-04-18 13:05:00,33.4,33.41,33.38,33.39,101577.0,28.085,28.0934,28.0682,28.0766,101577.0
2018-04-18 13:10:00,33.39,33.41,33.37,33.4,149667.0,28.0766,28.0934,28.0598,28.085,149667.0
2018-04-18 13:15:00,33.41,33.41,33.39,33.4,124902.0,28.0934,28.0934,28.0766,28.085,124902.0
2018-04-18 13:20:00,33.4,33.42,33.39,33.42,103828.0,28.085,28.1019,28.0766,28.1019,103828.0
2018-04-18 13:25:00,33.41,33.43,33.41,33.42,229712.0,28.0934,28.1103,28.0934,28.1019,229712.0
2018-04-18 13:30:00,33.41,33.42,33.39,33.41,182263.0,28.0934,28.1019,28.0766,28.0934,182263.0
2018-04-18 13:35:00,33.41,33.42,33.38,33.39,327057.0,28.0934,28.1019,28.0682,28.0766,327057.0
2018-04-18 13:40:00,33.38,33.39,33.34,33.35,178850.0,28.0682,28.0766,28.0346,28.043,178850.0
2018-04-18 13:45:00,33.35,33.36,33.34,33.35,139682.0,28.043,28.0514,28.0346,28.043,139682.0
2018-04-18 13:50:00,33.35,33.36,33.34,33.35,102420.0,28.043,28.0514,28.0346,28.043,102420.0
2018-04-18 13:55:00,33.34,33.36,33.34,33.35,231913.0,28.0346,28.0514,28.0346,28.043,231913.0
2018-04-18 14:00:00,33.35,33.36,33.33,33.35,203316.0,28.043,28.0514,28.0262,28.043,203316.0
2018-04-18 14:05:00,33.35,33.4,33.35,33.38,144475.0,28.043,28.085,28.043,28.0682,144475.0
2018-04-18 14:10:00,33.38,33.41,33.36,33.4,298027.0,28.0682,28.0934,28.0514,28.085,298027.0
2018-04-18 14:15:00,33.4,33.43,33.39,33.42,291776.0,28.085,28.1103,28.0766,28.1019,291776.0
2018-04-18 14:20:00,33.43,33.53,33.42,33.49,562106.0,28.1103,28.1944,28.1019,28.1607,562106.0
2018-04-18 14:25:00,33.48,33.53,33.48,33.52,337940.0,28.1523,28.1944,28.1523,28.1859,337940.0
2018-04-18 14:30:00,33.52,33.54,33.49,33.5,309720.0,28.1859,28.2028,28.1607,28.1691,309720.0
2018-04-18 14:35:00,33.5,33.54,33.49,33.52,210542.0,28.1691,28.2028,28.1607,28.1859,210542.0
2018-04-18 14:40:00,33.52,33.53,33.52,33.52,130430.0,28.1859,28.1944,28.1859,28.1859,130430.0
2018-04-18 14:45:00,33.52,33.55,33.49,33.55,285831.0,28.1859,28.2112,28.1607,28.2112,285831.0
2018-04-18 14:50:00,33.55,33.55,33.53,33.53,299475.0,28.2112,28.2112,28.1944,28.1944,299475.0
2018-04-18 14:55:00,33.53,33.55,33.47,33.47,227272.0,28.1944,28.2112,28.1439,28.1439,227272.0
2018-04-18 15:00:00,33.47,33.48,33.44,33.45,121547.0,28.1439,28.1523,28.1187,28.1271,121547.0
2018-04-18 15:05:00,33.45,33.47,33.41,33.41,350926.0,28.1271,28.1439,28.0934,28.0934,350926.0
2018-04-18 15:10:00,33.41,33.43,33.38,33.39,266506.0,28.0934,28.1103,28.0682,28.0766,266506.0
2018-04-18 15:15:00,33.39,33.46,33.38,33.46,256255.0,28.0766,28.1355,28.0682,28.1355,256255.0
2018-04-18 15:20:00,33.45,33.5,33.45,33.48,308405.0,28.1271,28.1691,28.1271,28.1523,308405.0
2018-04-18 15:25:00,33.48,33.49,33.45,33.46,255896.0,28.1523,28.1607,28.1271,28.1355,255896.0
2018-04-18 15:30:00,33.46,33.47,33.39,33.39,274021.0,28.1355,28.1439,28.0766,28.0766,274021.0
2018-04-18 15:35:00,33.4,33.4,33.39,33.4,91392.0,28.085,28.085,28.0766,28.085,91392.0
2018-04-18 15:40:00,33.4,33.4,33.38,33.38,228720.0,28.085,28.085,28.0682,28.0682,228720.0
2018-04-18 15:45:00,33.39,33.41,33.34,33.39,602437.0,28.0766,28.0934,28.0346,28.0766,602437.0
2018-04-18 15:50:00,33.38,33.38,33.34,33.34,552124.0,28.0682,28.0682,28.0346,28.0346,552124.0
2018-04-18 15:55:00,33.35,33.36,33.26,33.27,1291272.0,28.043,28.0514,27.9673,27.9757,1291272.0
2018-04-19 09:30:00,33.24,33.34,33.12,33.13,771694.0,27.9505,28.0346,27.8496,27.858,771694.0
2018-04-19 09:35:00,33.14,33.24,33.07,33.24,204619.0,27.8664,27.9505,27.8076,27.9505,204619.0
2018-04-19 09:40:00,33.25,33.26,33.18,33.25,174092.0,27.9589,27.9673,27.9,27.9589,174092.0
2018-04-19 09:45:00,33.25,33.29,33.21,33.25,226219.0,27.9589,27.9925,27.9253,27.9589,226219.0
2018-04-19 09:50:00,33.24,33.28,33.21,33.27,205046.0,27.9505,27.9841,27.9253,27.9757,205046.0
2018-04-19 09:55:00,33.29,33.31,33.24,33.25,311978.0,27.9925,28.0094,27.9505,27.9589,311978.0
2018-04-19 10:00:00,33.25,33.28,33.23,33.26,484497.0,27.9589,27.9841,27.9421,27.9673,484497.0
2018-04-19 10:05:00,33.26,33.32,33.24,33.29,295229.0,27.9673,28.0178,27.9505,27.9925,295229.0
2018-04-19 10:10:00,33.28,33.43,33.27,33.42,480893.0,27.9841,28.1103,27.9757,28.1019,480893.0
2018-04-19 10:15:00,33.41,33.53,33.41,33.48,305948.0,28.0934,28.1944,28.0934,28.1523,305948.0
2018-04-19 10:20:00,33.48,33.53,33.47,33.51,240102.0,28.1523,28.1944,28.1439,28.1775,240102.0
2018-04-19 10:25:00,33.51,33.54,33.44,33.54,224324.0,28.1775,28.2028,28.1187,28.2028,224324.0
2018-04-19 10:30:00,33.53,33.58,33.5,33.57,85620.0,28.1944,28.2364,28.1691,28.228,85620.0
2018-04-19 10:35:00,33.57,33.62,33.53,33.6,191103.0,28.228,28.27,28.1944,28.2532,191103.0
2018-04-19 10:40:00,33.6,33.63,33.52,33.61,194537.0,28.2532,28.2784,28.1859,28.2616,194537.0
2018-04-19 10:45:00,33.61,33.71,33.6,33.69,444008.0,28.2616,28.3457,28.2532,28.3289,444008.0
2018-04-19 10:50:00,33.69,33.76,33.66,33.68,678799.0,28.3289,28.3878,28.3037,28.3205,678799.0
2018-04-19 10:55:00,33.68,33.72,33.63,33.71,284157.0,28.3205,28.3541,28.2784,28.3457,284157.0
2018-04-19 11:00:00,33.7,33.71,33.65,33.68,103218.0,28.3373,28.3457,28.2953,28.3205,103218.0
2018-04-19 11:05:00,33.68,33.7,33.62,33.62,131462.0,28.3205,28.3373,28.27,28.27,131462.0
2018-04-19 11:10:00,33.63,33.63,33.54,33.57,142557.0,28.2784,28.2784,28.2028,28.228,142557.0
2018-04-19 11:15:00,33.57,33.63,33.55,33.62,117758.0,28.228,28.2784,28.2112,28.27,117758.0
2018-04-19 11:20:00,33.62,33.63,33.57,33.6,409505.0,28.27,28.2784,28.228,28.2532,409505.0
2018-04-19 11:25:00,33.61,33.67,33.59,33.65,161239.0,28.2616,28.3121,28.2448,28.2953,161239.0
2018-04-19 11:30:00,33.65,33.65,33.6,33.61,200063.0,28.2953,28.2953,28.2532,28.2616,200063.0
2018-04-19 11:35:00,33.61,33.61,33.58,33.58,199345.0,28.2616,28.2616,28.2364,28.2364,199345.0
2018-04-19 11:40:00,33.58,33.59,33.54,33.56,765106.0,28.2364,28.2448,28.2028,28.2196,765106.0
2018-04-19 11:45:00,33.57,33.58,33.55,33.58,285382.0,28.228,28.2364,28.2112,28.2364,285382.0
2018-04-19 11:50:00,33.58,33.58,33.54,33.55,293937.0,28.2364,28.2364,28.2028,28.2112,293937.0
2018-04-19 11:55:00,33.55,33.57,33.5,33.51,269769.0,28.2112,28.228,28.1691,28.1775,269769.0
2018-04-19 12:00:00,33.51,33.62,33.51,33.58,173757.0,28.1775,28.27,28.1775,28.2364,173757.0
2018-04-19 12:05:00,33.58,33.58,33.54,33.56,150976.0,28.2364,28.2364,28.2028,28.2196,150976.0
2018-04-19 12:10:00,33.55,33.58,33.54,33.56,174305.0,28.2112,28.2364,28.2028,28.2196,174305.0
2018-04-19 12:15:00,33.57,33.58,33.54,33.55,82633.0,28.228,28.2364,28.2028,28.2112,82633.0
2018-04-19 12:20:00,33.55,33.57,33.54,33.54,98493.0,28.2112,28.228,28.2028,28.2028,98493.0
2018-04-19 12:25:00,33.55,33.55,33.52,33.54,127359.0,28.2112,28.2112,28.1859,28.2028,127359.0
2018-04-19 12:30:00,33.54,33.58,33.52,33.55,144521.0,28.2028,28.2364,28.1859,28.2112,144521.0
2018-04-19 12:35:00,33.54,33.57,33.52,33.55,75841.0,28.2028,28.228,28.1859,28.2112,75841.0
2018-04-19 12:40:00,33.55,33.55,33.5,33.52,69286.0,28.2112,28.2112,28.1691,28.1859,69286.0
2018-04-19 12:45:00,33.51,33.56,33.49,33.54,159280.0,28.1775,28.2196,28.1607,28.2028,159280.0
2018-04-19 12:50:00,33.53,33.54,33.48,33.51,107712.0,28.1944,28.2028,28.1523,28.1775,107712.0
2018-04-19 12:55:00,33.51,33.53,33.47,33.47,85315.0,28.1775,28.1944,28.1439,28.1439,85315.0
2018-04-19 13:00:00,33.47,33.48,33.45,33.45,109114.0,28.1439,28.1523,28.1271,28.1271,109114.0
2018-04-19 13:05:00,33.45,33.46,33.41,33.42,68233.0,28.1271,28.1355,28.0934,28.1019,68233.0
2018-04-19 13:10:00,33.42,33.47,33.4,33.45,641839.0,28.1019,28.1439,28.085,28.1271,641839.0
2018-04-19 13:15:00,33.46,33.48,33.41,33.43,233924.0,28.1355,28.1523,28.0934,28.1103,233924.0
2018-04-19 13:20:00,33.42,33.44,33.37,33.38,167372.0,28.1019,28.1187,28.0598,28.0682,167372.0
2018-04-19 13:25:00,33.39,33.42,33.36,33.4,95255.0,28.0766,28.1019,28.0514,28.085,95255.0
2018-04-19 13:30:00,33.4,33.48,33.4,33.43,163337.0,28.085,28.1523,28.085,28.1103,163337.0
2018-04-19 13:35:00,33.42,33.46,33.41,33.45,75632.0,28.1019,28.1355,28.0934,28.1271,75632.0
2018-04-19 13:40:00,33.45,33.48,33.43,33.47,97314.0,28.1271,28.1523,28.1103,28.1439,97314.0
2018-04-19 13:45:00,33.47,33.49,33.45,33.47,75929.0,28.1439,28.1607,28.1271,28.1439,75929.0
2018-04-19 13:50:00,33.48,33.5,33.46,33.5,71090.0,28.1523,28.1691,28.1355,28.1691,71090.0
2018-04-19 13:55:00,33.5,33.5,33.46,33.49,112035.0,28.1691,28.1691,28.1355,28.1607,112035.0
2018-04-19 14:00:00,33.49,33.5,33.47,33.48,78580.0,28.1607,28.1691,28.1439,28.1523,78580.0
2018-04-19 14:05:00,33.48,33.49,33.47,33.47,54180.0,28.1523,28.1607,28.1439,28.1439,54180.0
2018-04-19 14:10:00,33.48,33.54,33.47,33.5,148364.0,28.1523,28.2028,28.1439,28.1691,148364.0
2018-04-19 14:15:00,33.5,33.51,33.44,33.45,91006.0,28.1691,28.1775,28.1187,28.1271,91006.0
2018-04-19 14:20:00,33.45,33.46,33.4,33.41,95653.0,28.1271,28.1355,28.085,28.0934,95653.0
2018-04-19 14:25:00,33.41,33.41,33.37,33.38,69383.0,28.0934,28.0934,28.0598,28.0682,69383.0
2018-04-19 14:30:00,33.38,33.43,33.37,33.41,81457.0,28.0682,28.1103,28.0598,28.0934,81457.0
2018-04-19 14:35:00,33.41,33.43,33.39,33.4,236779.0,28.0934,28.1103,28.0766,28.085,236779.0
2018-04-19 14:40:00,33.4,33.49,33.39,33.48,520497.0,28.085,28.1607,28.0766,28.1523,520497.0
2018-04-19 14:45:00,33.48,33.49,33.44,33.48,283430.0,28.1523,28.1607,28.1187,28.1523,283430.0
2018-04-19 14:50:00,33.48,33.48,33.43,33.44,114752.0,28.1523,28.1523,28.1103,28.1187,114752.0
2018-04-19 14:55:00,33.44,33.49,33.43,33.47,139685.0,28.1187,28.1607,28.1103,28.1439,139685.0
2018-04-19 15:00:00,33.48,33.49,33.43,33.45,138324.0,28.1523,28.1607,28.1103,28.1271,138324.0
2018-04-19 15:05:00,33.45,33.54,33.45,33.54,339060.0,28.1271,28.2028,28.1271,28.2028,339060.0
2018-04-19 15:10:00,33.54,33.54,33.47,33.48,95894.0,28.2028,28.2028,28.1439,28.1523,95894.0
2018-04-19 15:15:00,33.47,33.49,33.46,33.48,166399.0,28.1439,28.1607,28.1355,28.1523,166399.0
2018-04-19 15:20:00,33.47,33.48,33.4,33.41,134239.0,28.1439,28.1523,28.085,28.0934,134239.0
2018-04-19 15:25:00,33.41,33.42,33.37,33.4,107488.0,28.0934,28.1019,28.0598,28.085,107488.0
2018-04-19 15:30:00,33.39,33.47,33.38,33.46,155520.0,28.0766,28.1439,28.0682,28.1355,155520.0
2018-04-19 15:35:00,33.47,33.54,33.45,33.48,515316.0,28.1439,28.2028,28.1271,28.1523,515316.0
2018-04-19 15:40:00,33.47,33.48,33.45,33.47,153743.0,28.1439,28.1523,28.1271,28.1439,153743.0
2018-04-19 15:45:00,33.47,33.52,33.46,33.5,338131.0,28.1439,28.1859,28.1355,28.1691,338131.0
2018-04-19 15:50:00,33.5,33.52,33.47,33.5,432870.0,28.1691,28.1859,28.1439,28.1691,432870.0
2018-04-19 15:55:00,33.5,33.51,33.47,33.49,844314.0,28.1691,28.1775,28.1439,28.1607,844314.0
2018-04-20 09:30:00,33.55,33.77,33.51,33.71,2238742.0,28.2112,28.3962,28.1775,28.3457,2238742.0
2018-04-20 09:35:00,33.7,33.71,33.6,33.69,374025.0,28.3373,28.3457,28.2532,28.3289,374025.0
2018-04-20 09:40:00,33.7,33.76,33.68,33.75,221101.0,28.3373,28.3878,28.3205,28.3793,221101.0
2018-04-20 09:45:00,33.75,33.8,33.72,33.76,168211.0,28.3793,28.4214,28.3541,28.3878,168211.0
2018-04-20 09:50:00,33.75,33.79,33.69,33.69,200396.0,28.3793,28.413,28.3289,28.3289,200396.0
2018-04-20 09:55:00,33.69,33.71,33.63,33.67,137871.0,28.3289,28.3457,28.2784,28.3121,137871.0
2018-04-20 10:00:00,33.68,33.68,33.62,33.63,128699.0,28.3205,28.3205,28.27,28.2784,128699.0
2018-04-20 10:05:00,33.62,33.64,33.6,33.62,170247.0,28.27,28.2868,28.2532,28.27,170247.0
2018-04-20 10:10:00,33.61,33.61,33.57,33.6,221850.0,28.2616,28.2616,28.228,28.2532,221850.0
2018-04-20 10:15:00,33.6,33.61,33.53,33.55,273941.0,28.2532,28.2616,28.1944,28.2112,273941.0
2018-04-20 10:20:00,33.54,33.56,33.52,33.52,166283.0,28.2028,28.2196,28.1859,28.1859,166283.0
2018-04-20 10:25:00,33.52,33.57,33.52,33.57,182700.0,28.1859,28.228,28.1859,28.228,182700.0
2018-04-20 10:30:00,33.57,33.57,33.47,33.47,177530.0,28.228,28.228,28.1439,28.1439,177530.0
2018-04-20 10:35:00,33.48,33.51,33.45,33.49,152412.0,28.1523,28.1775,28.1271,28.1607,152412.0
2018-04-20 10:40:00,33.5,33.5,33.43,33.45,223052.0,28.1691,28.1691,28.1103,28.1271,223052.0
2018-04-20 10:45:00,33.45,33.47,33.41,33.43,175118.0,28.1271,28.1439,28.0934,28.1103,175118.0
2018-04-20 10:50:00,33.43,33.46,33.36,33.38,219175.0,28.1103,28.1355,28.0514,28.0682,219175.0
2018-04-20 10:55:00,33.38,33.4,33.36,33.4,156059.0,28.0682,28.085,28.0514,28.085,156059.0
2018-04-20 11:00:00,33.4,33.43,33.39,33.42,313041.0,28.085,28.1103,28.0766,28.1019,313041.0
2018-04-20 11:05:00,33.43,33.48,33.41,33.47,206985.0,28.1103,28.1523,28.0934,28.1439,206985.0
2018-04-20 11:10:00,33.47,33.47,33.42,33.44,148947.0,28.1439,28.1439,28.1019,28.1187,148947.0
2018-04-20 11:15:00,33.44,33.47,33.44,33.47,139975.0,28.1187,28.1439,28.1187,28.1439,139975.0
2018-04-20 11:20:00,33.46,33.47,33.41,33.41,167710.0,28.1355,28.1439,28.0934,28.0934,167710.0
2018-04-20 11:25:00,33.41,33.42,33.38,33.38,173799.0,28.0934,28.1019,28.0682,28.0682,173799.0
2018-04-20 11:30:00,33.38,33.42,33.37,33.4,150369.0,28.0682,28.1019,28.0598,28.085,150369.0
2018-04-20 11:35:00,33.4,33.43,33.37,33.41,654057.0,28.085,28.1103,28.0598,28.0934,654057.0
2018-04-20 11:40:00,33.41,33.47,33.4,33.46,174996.0,28.0934,28.1439,28.085,28.1355,174996.0
2018-04-20 11:45:00,33.46,33.47,33.4,33.4,66461.0,28.1355,28.1439,28.085,28.085,66461.0
2018-04-20 11:50:00,33.4,33.41,33.31,33.32,183053.0,28.085,28.0934,28.0094,28.0178,183053.0
2018-04-20 11:55:00,33.32,33.36,33.3,33.34,111570.0,28.0178,28.0514,28.001,28.0346,111570.0
2018-04-20 12:00:00,33.33,33.34,33.28,33.29,200057.0,28.0262,28.0346,27.9841,27.9925,200057.0
2018-04-20 12:05:00,33.29,33.34,33.29,33.31,115677.0,27.9925,28.0346,27.9925,28.0094,115677.0
2018-04-20 12:10:00,33.32,33.32,33.26,33.27,140109.0,28.0178,28.0178,27.9673,27.9757,140109.0
2018-04-20 12:15:00,33.27,33.3,33.24,33.27,169118.0,27.9757,28.001,27.9505,27.9757,169118.0
2018-04-20 12:20:00,33.26,33.27,33.25,33.26,43919.0,27.9673,27.9757,27.9589,27.9673,43919.0
2018-04-20 12:25:00,33.26,33.28,33.24,33.26,179599.0,27.9673,27.9841,27.9505,27.9673,179599.0
2018-04-20 12:30:00,33.26,33.26,33.19,33.24,154322.0,27.9673,27.9673,27.9085,27.9505,154322.0
2018-04-20 12:35:00,33.23,33.26,33.19,33.22,85851.0,27.9421,27.9673,27.9085,27.9337,85851.0
2018-04-20 12:40:00,33.21,33.22,33.19,33.22,101000.0,27.9253,27.9337,27.9085,27.9337,101000.0
2018-04-20 12:45:00,33.22,33.25,33.19,33.2,129447.0,27.9337,27.9589,27.9085,27.9169,129447.0
2018-04-20 12:50:00,33.2,33.21,33.16,33.17,77872.0,27.9169,27.9253,27.8832,27.8916,77872.0
2018-04-20 12:55:00,33.18,33.19,33.14,33.16,79340.0,27.9,27.9085,27.8664,27.8832,79340.0
2018-04-20 13:00:00,33.16,33.17,33.13,33.13,74628.0,27.8832,27.8916,27.858,27.858,74628.0
2018-04-20 13:05:00,33.14,33.15,33.11,33.13,85381.0,27.8664,27.8748,27.8412,27.858,85381.0
2018-04-20 13:10:00,33.13,33.22,33.13,33.21,109453.0,27.858,27.9337,27.858,27.9253,109453.0
2018-04-20 13:15:00,33.22,33.27,33.22,33.26,79340.0,27.9337,27.9757,27.9337,27.9673,79340.0
2018-04-20 13:20:00,33.26,33.3,33.24,33.27,292509.0,27.9673,28.001,27.9505,27.9757,292509.0
2018-04-20 13:25:00,33.27,33.34,33.27,33.32,206272.0,27.9757,28.0346,27.9757,28.0178,206272.0
2018-04-20 13:30:00,33.32,33.32,33.29,33.3,141942.0,28.0178,28.0178,27.9925,28.001,141942.0
2018-04-20 13:35:00,33.3,33.33,33.29,33.32,96624.0,28.001,28.0262,27.9925,28.0178,96624.0
2018-04-20 13:40:00,33.32,33.33,33.29,33.3,103302.0,28.0178,28.0262,27.9925,28.001,103302.0
2018-04-20 13:45:00,33.29,33.31,33.25,33.25,59674.0,27.9925,28.0094,27.9589,27.9589,59674.0
2018-04-20 13:50:00,33.26,33.28,33.24,33.27,100624.0,27.9673,27.9841,27.9505,27.9757,100624.0
2018-04-20 13:55:00,33.27,33.28,33.26,33.27,82067.0,27.9757,27.9841,27.9673,27.9757,82067.0
2018-04-20 14:00:00,33.27,33.29,33.26,33.29,63954.0,27.9757,27.9925,27.9673,27.9925,63954.0
2018-04-20 14:05:00,33.29,33.3,33.28,33.3,105620.0,27.9925,28.001,27.9841,28.001,105620.0
2018-04-20 14:10:00,33.3,33.3,33.24,33.24,136932.0,28.001,28.001,27.9505,27.9505,136932.0
2018-04-20 14:15:00,33.25,33.26,33.24,33.25,100864.0,27.9589,27.9673,27.9505,27.9589,100864.0
2018-04-20 14:20:00,33.25,33.26,33.22,33.25,95971.0,27.9589,27.9673,27.9337,27.9589,95971.0
2018-04-20 14:25:00,33.25,33.26,33.22,33.25,143135.0,27.9589,27.9673,27.9337,27.9589,143135.0
2018-04-20 14:30:00,33.25,33.28,33.22,33.24,107572.0,27.9589,27.9841,27.9337,27.9505,107572.0
2018-04-20 14:35:00,33.23,33.26,33.22,33.23,124927.0,27.9421,27.9673,27.9337,27.9421,124927.0
2018-04-20 14:40:00,33.23,33.24,33.23,33.23,39664.0,27.9421,27.9505,27.9421,27.9421,39664.0
2018-04-20 14:45:00,33.23,33.27,33.23,33.26,291750.0,27.9421,27.9757,27.9421,27.9673,291750.0
2018-04-20 14:50:00,33.25,33.32,33.23,33.3,260854.0,27.9589,28.0178,27.9421,28.001,260854.0
2018-04-20 14:55:00,33.29,33.3,33.29,33.3,74142.0,27.9925,28.001,27.9925,28.001,74142.0
2018-04-20 15:00:00,33.29,33.31,33.26,33.27,200973.0,27.9925,28.0094,27.9673,27.9757,200973.0
2018-04-20 15:05:00,33.27,33.28,33.23,33.24,398640.0,27.9757,27.9841,27.9421,27.9505,398640.0
2018-04-20 15:10:00,33.23,33.24,33.12,33.15,234812.0,27.9421,27.9505,27.8496,27.8748,234812.0
2018-04-20 15:15:00,33.15,33.15,33.09,33.11,197357.0,27.8748,27.8748,27.8244,27.8412,197357.0
2018-04-20 15:20:00,33.12,33.18,33.1,33.16,232596.0,27.8496,27.9,27.8328,27.8832,232596.0
2018-04-20 15:25:00,33.17,33.18,33.14,33.17,197219.0,27.8916,27.9,27.8664,27.8916,197219.0
2018-04-20 15:30:00,33.16,33.21,33.16,33.21,231902.0,27.8832,27.9253,27.8832,27.9253,231902.0
2018-04-20 15:35:00,33.21,33.28,33.2,33.26,351448.0,27.9253,27.9841,27.9169,27.9673,351448.0
2018-04-20 15:40:00,33.25,33.27,33.19,33.2,329364.0,27.9589,27.9757,27.9085,27.9169,329364.0
2018-04-20 15:45:00,33.2,33.24,33.2,33.21,431091.0,27.9169,27.9505,27.9169,27.9253,431091.0
2018-04-20 15:50:00,33.22,33.23,33.13,33.22,833659.0,27.9337,27.9421,27.858,27.9337,833659.0
2018-04-20 15:55:00,33.21,33.24,33.19,33.21,2114988.0,27.9253,27.9505,27.9085,27.9253,2114988.0
2018-04-23 09:30:00,33.24,33.38,33.22,33.27,363554.0,27.9505,28.0682,27.9337,27.9757,363554.0
2018-04-23 09:35:00,33.27,33.31,33.17,33.25,267349.0,27.9757,28.0094,27.8916,27.9589,267349.0
2018-04-23 09:40:00,33.25,33.33,33.21,33.3,106245.0,27.9589,28.0262,27.9253,28.001,106245.0
2018-04-23 09:45:00,33.3,33.55,33.26,33.54,433219.0,28.001,28.2112,27.9673,28.2028,433219.0
2018-04-23 09:50:00,33.54,33.57,33.42,33.44,596531.0,28.2028,28.228,28.1019,28.1187,596531.0
2018-04-23 09:55:00,33.45,33.52,33.4,33.5,332914.0,28.1271,28.1859,28.085,28.1691,332914.0
2018-04-23 10:00:00,33.51,33.52,33.49,33.52,114061.0,28.1775,28.1859,28.1607,28.1859,114061.0
2018-04-23 10:05:00,33.52,33.53,33.49,33.49,230553.0,28.1859,28.1944,28.1607,28.1607,230553.0
2018-04-23 10:10:00,33.5,33.54,33.45,33.45,177643.0,28.1691,28.2028,28.1271,28.1271,177643.0
2018-04-23 10:15:00,33.46,33.52,33.44,33.49,175021.0,28.1355,28.1859,28.1187,28.1607,175021.0
2018-04-23 10:20:00,33.49,33.61,33.49,33.6,186645.0,28.1607,28.2616,28.1607,28.2532,186645.0
2018-04-23 10:25:00,33.59,33.61,33.54,33.55,94295.0,28.2448,28.2616,28.2028,28.2112,94295.0
2018-04-23 10:30:00,33.55,33.58,33.51,33.54,107104.0,28.2112,28.2364,28.1775,28.2028,107104.0
2018-04-23 10:35:00,33.54,33.55,33.44,33.51,198788.0,28.2028,28.2112,28.1187,28.1775,198788.0
2018-04-23 10:40:00,33.51,33.51,33.47,33.5,166836.0,28.1775,28.1775,28.1439,28.1691,166836.0
2018-04-23 10:45:00,33.5,33.55,33.49,33.53,121221.0,28.1691,28.2112,28.1607,28.1944,121221.0
2018-04-23 10:50:00,33.53,33.55,33.47,33.5,203105.0,28.1944,28.2112,28.1439,28.1691,203105.0
2018-04-23 10:55:00,33.49,33.52,33.47,33.48,105322.0,28.1607,28.1859,28.1439,28.1523,105322.0
2018-04-23 11:00:00,33.47,33.52,33.46,33.51,135422.0,28.1439,28.1859,28.1355,28.1775,135422.0
2018-04-23 11:05:00,33.51,33.59,33.51,33.59,107944.0,28.1775,28.2448,28.1775,28.2448,107944.0
2018-04-23 11:10:00,33.58,33.66,33.58,33.66,144512.0,28.2364,28.3037,28.2364,28.3037,144512.0
2018-04-23 11:15:00,33.66,33.7,33.62,33.63,112231.0,28.3037,28.3373,28.27,28.2784,112231.0
2018-04-23 11:20:00,33.63,33.66,33.6,33.66,144665.0,28.2784,28.3037,28.2532,28.3037,144665.0
2018-04-23 11:25:00,33.66,33.73,33.64,33.67,456669.0,28.3037,28.3625,28.2868,28.3121,456669.0
2018-04-23 11:30:00,33.67,33.68,33.59,33.6,101827.0,28.3121,28.3205,28.2448,28.2532,101827.0
2018-04-23 11:35:00,33.59,33.64,33.58,33.63,224626.0,28.2448,28.2868,28.2364,28.2784,224626.0
2018-04-23 11:40:00,33.63,33.67,33.6,33.67,143015.0,28.2784,28.3121,28.2532,28.3121,143015.0
2018-04-23 11:45:00,33.67,33.67,33.6,33.61,88411.0,28.3121,28.3121,28.2532,28.2616,88411.0
2018-04-23 11:50:00,33.6,33.66,33.6,33.65,354884.0,28.2532,28.3037,28.2532,28.2953,354884.0
2018-04-23 11:55:00,33.65,33.69,33.63,33.66,115133.0,28.2953,28.3289,28.2784,28.3037,115133.0
2018-04-23 12:00:00,33.66,33.71,33.65,33.71,78303.0,28.3037,28.3457,28.2953,28.3457,78303.0
2018-04-23 12:05:00,33.71,33.75,33.7,33.75,139290.0,28.3457,28.3793,28.3373,28.3793,139290.0
2018-04-23 12:10:00,33.75,33.76,33.73,33.74,105205.0,28.3793,28.3878,28.3625,28.3709,105205.0
2018-04-23 12:15:00,33.74,33.77,33.73,33.76,91322.0,28.3709,28.3962,28.3625,28.3878,91322.0
2018-04-23 12:20:00,33.76,33.77,33.74,33.74,73596.0,28.3878,28.3962,28.3709,28.3709,73596.0
2018-04-23 12:25:00,33.74,33.76,33.71,33.72,172409.0,28.3709,28.3878,28.3457,28.3541,172409.0
2018-04-23 12:30:00,33.72,33.73,33.68,33.71,53304.0,28.3541,28.3625,28.3205,28.3457,53304.0
2018-04-23 12:35:00,33.7,33.77,33.69,33.73,132569.0,28.3373,28.3962,28.3289,28.3625,132569.0
2018-04-23 12:40:00,33.73,33.75,33.71,33.72,83208.0,28.3625,28.3793,28.3457,28.3541,83208.0
2018-04-23 12:45:00,33.73,33.77,33.7,33.7,142467.0,28.3625,28.3962,28.3373,28.3373,142467.0
2018-04-23 12:50:00,33.7,33.71,33.65,33.66,81048.0,28.3373,28.3457,28.2953,28.3037,81048.0
2018-04-23 12:55:00,33.66,33.71,33.64,33.7,99155.0,28.3037,28.3457,28.2868,28.3373,99155.0
2018-04-23 13:00:00,33.7,33.73,33.69,33.72,81222.0,28.3373,28.3625,28.3289,28.3541,81222.0
2018-04-23 13:05:00,33.72,33.73,33.67,33.68,70284.0,28.3541,28.3625,28.3121,28.3205,70284.0
2018-04-23 13:10:00,33.68,33.7,33.65,33.68,89502.0,28.3205,28.3373,28.2953,28.3205,89502.0
2018-04-23 13:15:00,33.67,33.69,33.67,33.68,70908.0,28.3121,28.3289,28.3121,28.3205,70908.0
2018-04-23 13:20:00,33.69,33.69,33.67,33.68,81865.0,28.3289,28.3289,28.3121,28.3205,81865.0
2018-04-23 13:25:00,33.69,33.76,33.68,33.75,174657.0,28.3289,28.3878,28.3205,28.3793,174657.0
2018-04-23 13:30:00,33.74,33.75,33.72,33.73,102919.0,28.3709,28.3793,28.3541,28.3625,102919.0
2018-04-23 13:35:00,33.72,33.76,33.72,33.73,124102.0,28.3541,28.3878,28.3541,28.3625,124102.0
2018-04-23 13:40:00,33.73,33.75,33.73,33.74,141085.0,28.3625,28.3793,28.3625,28.3709,141085.0
2018-04-23 13:45:00,33.73,33.75,33.73,33.75,71159.0,28.3625,28.3793,28.3625,28.3793,71159.0
2018-04-23 13:50:00,33.75,33.8,33.74,33.79,101309.0,28.3793,28.4214,28.3709,28.413,101309.0
2018-04-23 13:55:00,33.79,33.8,33.78,33.8,89953.0,28.413,28.4214,28.4046,28.4214,89953.0
2018-04-23 14:00:00,33.8,33.8,33.77,33.77,162622.0,28.4214,28.4214,28.3962,28.3962,162622.0
2018-04-23 14:05:00,33.77,33.78,33.64,33.66,236958.0,28.3962,28.4046,28.2868,28.3037,236958.0
2018-04-23 14:10:00,33.66,33.71,33.66,33.69,230420.0,28.3037,28.3457,28.3037,28.3289,230420.0
2018-04-23 14:15:00,33.69,33.72,33.68,33.7,200157.0,28.3289,28.3541,28.3205,28.3373,200157.0
2018-04-23 14:20:00,33.7,33.72,33.69,33.71,147728.0,28.3373,28.3541,28.3289,28.3457,147728.0
2018-04-23 14:25:00,33.7,33.72,33.69,33.71,182830.0,28.3373,28.3541,28.3289,28.3457,182830.0
2018-04-23 14:30:00,33.72,33.72,33.64,33.65,153612.0,28.3541,28.3541,28.2868,28.2953,153612.0
2018-04-23 14:35:00,33.64,33.67,33.63,33.67,141262.0,28.2868,28.3121,28.2784,28.3121,141262.0
2018-04-23 14:40:00,33.66,33.7,33.64,33.68,218241.0,28.3037,28.3373,28.2868,28.3205,218241.0
2018-04-23 14:45:00,33.68,33.68,33.58,33.58,142715.0,28.3205,28.3205,28.2364,28.2364,142715.0
2018-04-23 14:50:00,33.58,33.6,33.57,33.58,142505.0,28.2364,28.2532,28.228,28.2364,142505.0
2018-04-23 14:55:00,33.59,33.65,33.58,33.63,326198.0,28.2448,28.2953,28.2364,28.2784,326198.0
2018-04-23 15:00:00,33.63,33.68,33.62,33.66,140883.0,28.2784,28.3205,28.27,28.3037,140883.0
2018-04-23 15:05:00,33.66,33.69,33.65,33.69,146841.0,28.3037,28.3289,28.2953,28.3289,146841.0
2018-04-23 15:10:00,33.68,33.71,33.66,33.67,112818.0,28.3205,28.3457,28.3037,28.3121,112818.0
2018-04-23 15:15:00,33.68,33.72,33.67,33.69,143178.0,28.3205,28.3541,28.3121,28.3289,143178.0
2018-04-23 15:20:00,33.7,33.73,33.69,33.7,208285.0,28.3373,28.3625,28.3289,28.3373,208285.0
2018-04-23 15:25:00,33.7,33.73,33.7,33.72,266805.0,28.3373,28.3625,28.3373,28.3541,266805.0
2018-04-23 15:30:00,33.72,33.76,33.71,33.76,301141.0,28.3541,28.3878,28.3457,28.3878,301141.0
2018-04-23 15:35:00,33.76,33.77,33.72,33.72,232037.0,28.3878,28.3962,28.3541,28.3541,232037.0
2018-04-23 15:40:00,33.73,33.78,33.72,33.78,444709.0,28.3625,28.4046,28.3541,28.4046,444709.0
2018-04-23 15:45:00,33.77,33.82,33.77,33.82,471352.0,28.3962,28.4382,28.3962,28.4382,471352.0
2018-04-23 15:50:00,33.82,33.91,33.81,33.84,939178.0,28.4382,28.5139,28.4298,28.455,939178.0
2018-04-23 15:55:00,33.83,33.88,33.83,33.86,1599695.0,28.4466,28.4887,28.4466,28.4718,1599695.0
2018-04-24 09:30:00,34.09,34.3,34.02,34.25,503378.0,28.6652,28.8418,28.6064,28.7998,503378.0
2018-04-24 09:35:00,34.25,34.26,34.05,34.08,438956.0,28.7998,28.8082,28.6316,28.6568,438956.0
2018-04-24 09:40:00,34.08,34.19,34.07,34.17,313542.0,28.6568,28.7493,28.6484,28.7325,313542.0
2018-04-24 09:45:00,34.18,34.19,34.06,34.13,324337.0,28.7409,28.7493,28.64,28.6989,324337.0
2018-04-24 09:50:00,34.13,34.13,33.96,33.99,252200.0,28.6989,28.6989,28.5559,28.5812,252200.0
2018-04-24 09:55:00,33.99,33.99,33.86,33.88,155751.0,28.5812,28.5812,28.4718,28.4887,155751.0
2018-04-24 10:00:00,33.87,33.98,33.84,33.95,186563.0,28.4802,28.5727,28.455,28.5475,186563.0
2018-04-24 10:05:00,33.95,33.96,33.82,33.89,270051.0,28.5475,28.5559,28.4382,28.4971,270051.0
2018-04-24 10:10:00,33.89,33.93,33.78,33.78,162777.0,28.4971,28.5307,28.4046,28.4046,162777.0
2018-04-24 10:15:00,33.78,33.81,33.7,33.71,301401.0,28.4046,28.4298,28.3373,28.3457,301401.0
2018-04-24 10:20:00,33.72,33.76,33.66,33.7,271118.0,28.3541,28.3878,28.3037,28.3373,271118.0
2018-04-24 10:25:00,33.7,33.75,33.65,33.66,151713.0,28.3373,28.3793,28.2953,28.3037,151713.0
2018-04-24 10:30:00,33.66,33.74,33.65,33.72,365996.0,28.3037,28.3709,28.2953,28.3541,365996.0
2018-04-24 10:35:00,33.71,33.81,33.69,33.8,187015.0,28.3457,28.4298,28.3289,28.4214,187015.0
2018-04-24 10:40:00,33.8,33.84,33.77,33.8,153646.0,28.4214,28.455,28.3962,28.4214,153646.0
2018-04-24 10:45:00,33.8,33.83,33.75,33.76,134156.0,28.4214,28.4466,28.3793,28.3878,134156.0
2018-04-24 10:50:00,33.76,33.8,33.74,33.76,396560.0,28.3878,28.4214,28.3709,28.3878,396560.0
2018-04-24 10:55:00,33.75,33.76,33.65,33.66,179366.0,28.3793,28.3878,28.2953,28.3037,179366.0
2018-04-24 11:00:00,33.65,33.68,33.6,33.62,237679.0,28.2953,28.3205,28.2532,28.27,237679.0
2018-04-24 11:05:00,33.61,33.63,33.58,33.61,169216.0,28.2616,28.2784,28.2364,28.2616,169216.0
2018-04-24 11:10:00,33.61,33.67,33.6,33.66,376947.0,28.2616,28.3121,28.2532,28.3037,376947.0
2018-04-24 11:15:00,33.66,33.69,33.6,33.64,215905.0,28.3037,28.3289,28.2532,28.2868,215905.0
2018-04-24 11:20:00,33.64,33.75,33.64,33.75,193692.0,28.2868,28.3793,28.2868,28.3793,193692.0
2018-04-24 11:25:00,33.75,33.77,33.72,33.75,518366.0,28.3793,28.3962,28.3541,28.3793,518366.0
2018-04-24 11:30:00,33.75,33.78,33.74,33.77,194235.0,28.3793,28.4046,28.3709,28.3962,194235.0
2018-04-24 11:35:00,33.77,33.78,33.69,33.74,172934.0,28.3962,28.4046,28.3289,28.3709,172934.0
2018-04-24 11:40:00,33.73,33.8,33.73,33.78,193357.0,28.3625,28.4214,28.3625,28.4046,193357.0
2018-04-24 11:45:00,33.77,33.82,33.74,33.76,148331.0,28.3962,28.4382,28.3709,28.3878,148331.0
2018-04-24 11:50:00,33.75,33.77,33.71,33.73,201410.0,28.3793,28.3962,28.3457,28.3625,201410.0
2018-04-24 11:55:00,33.73,33.81,33.72,33.73,166032.0,28.3625,28.4298,28.3541,28.3625,166032.0
2018-04-24 12:00:00,33.72,33.76,33.7,33.76,171736.0,28.3541,28.3878,28.3373,28.3878,171736.0
2018-04-24 12:05:00,33.75,33.79,33.73,33.73,116918.0,28.3793,28.413,28.3625,28.3625,116918.0
2018-04-24 12:10:00,33.73,33.79,33.71,33.73,156993.0,28.3625,28.413,28.3457,28.3625,156993.0
2018-04-24 12:15:00,33.73,33.74,33.7,33.73,190764.0,28.3625,28.3709,28.3373,28.3625,190764.0
2018-04-24 12:20:00,33.73,33.77,33.72,33.77,173920.0,28.3625,28.3962,28.3541,28.3962,173920.0
2018-04-24 12:25:00,33.77,33.78,33.7,33.77,158291.0,28.3962,28.4046,28.3373,28.3962,158291.0
2018-04-24 12:30:00,33.78,33.78,33.7,33.71,202029.0,28.4046,28.4046,28.3373,28.3457,202029.0
2018-04-24 12:35:00,33.7,33.72,33.61,33.62,184049.0,28.3373,28.3541,28.2616,28.27,184049.0
2018-04-24 12:40:00,33.61,33.63,33.59,33.62,204048.0,28.2616,28.2784,28.2448,28.27,204048.0
2018-04-24 12:45:00,33.63,33.63,33.59,33.62,172562.0,28.2784,28.2784,28.2448,28.27,172562.0
2018-04-24 12:50:00,33.62,33.63,33.59,33.6,166581.0,28.27,28.2784,28.2448,28.2532,166581.0
2018-04-24 12:55:00,33.6,33.61,33.47,33.47,185123.0,28.2532,28.2616,28.1439,28.1439,185123.0
2018-04-24 13:00:00,33.46,33.58,33.46,33.58,173726.0,28.1355,28.2364,28.1355,28.2364,173726.0
2018-04-24 13:05:00,33.58,33.62,33.56,33.57,187052.0,28.2364,28.27,28.2196,28.228,187052.0
2018-04-24 13:10:00,33.56,33.58,33.51,33.54,451348.0,28.2196,28.2364,28.1775,28.2028,451348.0
2018-04-24 13:15:00,33.54,33.56,33.49,33.51,180779.0,28.2028,28.2196,28.1607,28.1775,180779.0
2018-04-24 13:20:00,33.52,33.56,33.49,33.51,208142.0,28.1859,28.2196,28.1607,28.1775,208142.0
2018-04-24 13:25:00,33.52,33.55,33.51,33.53,139192.0,28.1859,28.2112,28.1775,28.1944,139192.0
2018-04-24 13:30:00,33.52,33.57,33.51,33.52,435105.0,28.1859,28.228,28.1775,28.1859,435105.0
2018-04-24 13:35:00,33.51,33.52,33.46,33.5,230770.0,28.1775,28.1859,28.1355,28.1691,230770.0
2018-04-24 13:40:00,33.49,33.52,33.48,33.51,168027.0,28.1607,28.1859,28.1523,28.1775,168027.0
2018-04-24 13:45:00,33.51,33.54,33.5,33.52,171889.0,28.1775,28.2028,28.1691,28.1859,171889.0
2018-04-24 13:50:00,33.51,33.54,33.48,33.54,259363.0,28.1775,28.2028,28.1523,28.2028,259363.0
2018-04-24 13:55:00,33.54,33.54,33.44,33.47,177712.0,28.2028,28.2028,28.1187,28.1439,177712.0
2018-04-24 14:00:00,33.47,33.48,33.35,33.36,242387.0,28.1439,28.1523,28.043,28.0514,242387.0
2018-04-24 14:05:00,33.36,33.44,33.32,33.44,190585.0,28.0514,28.1187,28.0178,28.1187,190585.0
2018-04-24 14:10:00,33.44,33.53,33.43,33.5,362314.0,28.1187,28.1944,28.1103,28.1691,362314.0
2018-04-24 14:15:00,33.5,33.55,33.49,33.51,301514.0,28.1691,28.2112,28.1607,28.1775,301514.0
2018-04-24 14:20:00,33.51,33.56,33.47,33.48,304875.0,28.1775,28.2196,28.1439,28.1523,304875.0
2018-04-24 14:25:00,33.48,33.49,33.35,33.36,300267.0,28.1523,28.1607,28.043,28.0514,300267.0
2018-04-24 14:30:00,33.35,33.44,33.34,33.44,237572.0,28.043,28.1187,28.0346,28.1187,237572.0
2018-04-24 14:35:00,33.44,33.45,33.27,33.27,227697.0,28.1187,28.1271,27.9757,27.9757,227697.0
2018-04-24 14:40:00,33.27,33.45,33.27,33.45,332530.0,27.9757,28.1271,27.9757,28.1271,332530.0
2018-04-24 14:45:00,33.45,33.45,33.37,33.39,288956.0,28.1271,28.1271,28.0598,28.0766,288956.0
2018-04-24 14:50:00,33.39,33.48,33.37,33.41,293776.0,28.0766,28.1523,28.0598,28.0934,293776.0
2018-04-24 14:55:00,33.41,33.47,33.38,33.39,218263.0,28.0934,28.1439,28.0682,28.0766,218263.0
2018-04-24 15:00:00,33.39,33.47,33.39,33.47,172340.0,28.0766,28.1439,28.0766,28.1439,172340.0
2018-04-24 15:05:00,33.47,33.47,33.42,33.45,224341.0,28.1439,28.1439,28.1019,28.1271,224341.0
2018-04-24 15:10:00,33.45,33.56,33.43,33.56,247218.0,28.1271,28.2196,28.1103,28.2196,247218.0
2018-04-24 15:15:00,33.55,33.57,33.47,33.48,317089.0,28.2112,28.228,28.1439,28.1523,317089.0
2018-04-24 15:20:00,33.48,33.51,33.44,33.46,392781.0,28.1523,28.1775,28.1187,28.1355,392781.0
2018-04-24 15:25:00,33.46,33.47,33.41,33.41,217491.0,28.1355,28.1439,28.0934,28.0934,217491.0
2018-04-24 15:30:00,33.41,33.42,33.29,33.29,533732.0,28.0934,28.1019,27.9925,27.9925,533732.0
2018-04-24 15:35:00,33.29,33.31,33.24,33.25,406968.0,27.9925,28.0094,27.9505,27.9589,406968.0
2018-04-24 15:40:00,33.25,33.26,33.19,33.22,497435.0,27.9589,27.9673,27.9085,27.9337,497435.0
2018-04-24 15:45:00,33.22,33.37,33.21,33.32,633846.0,27.9337,28.0598,27.9253,28.0178,633846.0
2018-04-24 15:50:00,33.34,33.38,33.33,33.37,642823.0,28.0346,28.0682,28.0262,28.0598,642823.0
2018-04-24 15:55:00,33.37,33.41,33.25,33.34,1683278.0,28.0598,28.0934,27.9589,28.0346,1683278.0
2018-04-25 09:30:00,33.18,33.43,33.05,33.25,1173099.0,27.9,28.1103,27.7907,27.9589,1173099.0
2018-04-25 09:35:00,33.22,33.56,33.17,33.52,704230.0,27.9337,28.2196,27.8916,28.1859,704230.0
2018-04-25 09:40:00,33.53,33.83,33.44,33.67,709157.0,28.1944,28.4466,28.1187,28.3121,709157.0
2018-04-25 09:45:00,33.69,33.8,33.56,33.75,700548.0,28.3289,28.4214,28.2196,28.3793,700548.0
2018-04-25 09:50:00,33.75,33.97,33.61,33.83,584081.0,28.3793,28.5643,28.2616,28.4466,584081.0
2018-04-25 09:55:00,33.83,34.15,33.8,34.11,1316843.0,28.4466,28.7157,28.4214,28.6821,1316843.0
2018-04-25 10:00:00,34.11,34.26,33.98,34.24,1219103.0,28.6821,28.8082,28.5727,28.7914,1219103.0
2018-04-25 10:05:00,34.25,34.47,34.18,34.47,813479.0,28.7998,28.9848,28.7409,28.9848,813479.0
2018-04-25 10:10:00,34.46,34.64,34.46,34.62,1037920.0,28.9764,29.1277,28.9764,29.1109,1037920.0
2018-04-25 10:15:00,34.62,34.62,34.35,34.5,851972.0,29.1109,29.1109,28.8839,29.01,851972.0
2018-04-25 10:20:00,34.51,34.54,34.4,34.5,786272.0,29.0184,29.0436,28.9259,29.01,786272.0
2018-04-25 10:25:00,34.49,34.51,34.24,34.39,740176.0,29.0016,29.0184,28.7914,28.9175,740176.0
2018-04-25 10:30:00,34.39,34.48,34.29,34.43,472492.0,28.9175,28.9932,28.8334,28.9511,472492.0
2018-04-25 10:35:00,34.43,34.52,34.4,34.47,423160.0,28.9511,29.0268,28.9259,28.9848,423160.0
2018-04-25 10:40:00,34.47,34.69,34.45,34.68,562290.0,28.9848,29.1698,28.968,29.1614,562290.0
2018-04-25 10:45:00,34.67,34.71,34.51,34.69,449766.0,29.1529,29.1866,29.0184,29.1698,449766.0
2018-04-25 10:50:00,34.69,34.75,34.55,34.56,598474.0,29.1698,29.2202,29.052,29.0604,598474.0
2018-04-25 10:55:00,34.57,34.62,34.47,34.62,532819.0,29.0689,29.1109,28.9848,29.1109,532819.0
2018-04-25 11:00:00,34.62,34.64,34.55,34.6,351864.0,29.1109,29.1277,29.052,29.0941,351864.0
2018-04-25 11:05:00,34.6,34.68,34.55,34.61,323526.0,29.0941,29.1614,29.052,29.1025,323526.0
2018-04-25 11:10:00,34.61,34.75,34.59,34.69,580702.0,29.1025,29.2202,29.0857,29.1698,580702.0
2018-04-25 11:15:00,34.7,34.78,34.69,34.76,319414.0,29.1782,29.2454,29.1698,29.2286,319414.0
2018-04-25 11:20:00,34.76,34.77,34.55,34.58,648115.0,29.2286,29.237,29.052,29.0773,648115.0
2018-04-25 11:25:00,34.57,34.57,34.29,34.34,1064788.0,29.0689,29.0689,28.8334,28.8755,1064788.0
2018-04-25 11:30:00,34.35,34.36,34.18,34.19,284879.0,28.8839,28.8923,28.7409,28.7493,284879.0
2018-04-25 11:35:00,34.18,34.25,34.15,34.19,291620.0,28.7409,28.7998,28.7157,28.7493,291620.0
2018-04-25 11:40:00,34.19,34.29,34.11,34.22,335167.0,28.7493,28.8334,28.6821,28.7746,335167.0
2018-04-25 11:45:00,34.22,34.31,34.21,34.23,369676.0,28.7746,28.8502,28.7661,28.783,369676.0
2018-04-25 11:50:00,34.22,34.29,34.2,34.27,185002.0,28.7746,28.8334,28.7577,28.8166,185002.0
2018-04-25 11:55:00,34.27,34.4,34.27,34.4,257991.0,28.8166,28.9259,28.8166,28.9259,257991.0
2018-04-25 12:00:00,34.4,34.4,34.34,34.38,147224.0,28.9259,28.9259,28.8755,28.9091,147224.0
2018-04-25 12:05:00,34.37,34.4,34.34,34.39,233071.0,28.9007,28.9259,28.8755,28.9175,233071.0
2018-04-25 12:10:00,34.39,34.46,34.35,34.45,222344.0,28.9175,28.9764,28.8839,28.968,222344.0
2018-04-25 12:15:00,34.45,34.56,34.43,34.56,294178.0,28.968,29.0604,28.9511,29.0604,294178.0
2018-04-25 12:20:00,34.56,34.61,34.51,34.54,353362.0,29.0604,29.1025,29.0184,29.0436,353362.0
2018-04-25 12:25:00,34.54,34.56,34.5,34.52,153040.0,29.0436,29.0604,29.01,29.0268,153040.0
2018-04-25 12:30:00,34.52,34.52,34.34,34.43,283184.0,29.0268,29.0268,28.8755,28.9511,283184.0
2018-04-25 12:35:00,34.43,34.45,34.37,34.38,199697.0,28.9511,28.968,28.9007,28.9091,199697.0
2018-04-25 12:40:00,34.38,34.39,34.33,34.33,134288.0,28.9091,28.9175,28.867,28.867,134288.0
2018-04-25 12:45:00,34.34,34.37,34.31,34.31,142011.0,28.8755,28.9007,28.8502,28.8502,142011.0
2018-04-25 12:50:00,34.31,34.31,34.26,34.3,120721.0,28.8502,28.8502,28.8082,28.8418,120721.0
2018-04-25 12:55:00,34.29,34.3,34.23,34.23,121549.0,28.8334,28.8418,28.783,28.783,121549.0
2018-04-25 13:00:00,34.23,34.37,34.21,34.32,160821.0,28.783,28.9007,28.7661,28.8586,160821.0
2018-04-25 13:05:00,34.31,34.4,34.3,34.33,91120.0,28.8502,28.9259,28.8418,28.867,91120.0
2018-04-25 13:10:00,34.33,34.34,34.23,34.26,251102.0,28.867,28.8755,28.783,28.8082,251102.0
2018-04-25 13:15:00,34.26,34.33,34.22,34.23,333716.0,28.8082,28.867,28.7746,28.783,333716.0
2018-04-25 13:20:00,34.23,34.24,34.18,34.23,128148.0,28.783,28.7914,28.7409,28.783,128148.0
2018-04-25 13:25:00,34.23,34.25,34.16,34.16,107800.0,28.783,28.7998,28.7241,28.7241,107800.0
2018-04-25 13:30:00,34.16,34.27,34.16,34.26,282275.0,28.7241,28.8166,28.7241,28.8082,282275.0
2018-04-25 13:35:00,34.27,34.27,34.15,34.2,182954.0,28.8166,28.8166,28.7157,28.7577,182954.0
2018-04-25 13:40:00,34.2,34.21,34.14,34.14,231850.0,28.7577,28.7661,28.7073,28.7073,231850.0
2018-04-25 13:45:00,34.14,34.2,34.09,34.18,156149.0,28.7073,28.7577,28.6652,28.7409,156149.0
2018-04-25 13:50:00,34.19,34.19,34.11,34.13,159870.0,28.7493,28.7493,28.6821,28.6989,159870.0
2018-04-25 13:55:00,34.13,34.15,34.07,34.07,116190.0,28.6989,28.7157,28.6484,28.6484,116190.0
2018-04-25 14:00:00,34.07,34.11,34.04,34.06,184978.0,28.6484,28.6821,28.6232,28.64,184978.0
2018-04-25 14:05:00,34.06,34.08,33.92,33.96,324660.0,28.64,28.6568,28.5223,28.5559,324660.0
2018-04-25 14:10:00,33.96,33.98,33.86,33.96,229271.0,28.5559,28.5727,28.4718,28.5559,229271.0
2018-04-25 14:15:00,33.97,33.97,33.87,33.89,224242.0,28.5643,28.5643,28.4802,28.4971,224242.0
2018-04-25 14:20:00,33.88,33.89,33.79,33.81,180344.0,28.4887,28.4971,28.413,28.4298,180344.0
2018-04-25 14:25:00,33.82,33.9,33.81,33.82,208623.0,28.4382,28.5055,28.4298,28.4382,208623.0
2018-04-25 14:30:00,33.83,33.9,33.77,33.9,191206.0,28.4466,28.5055,28.3962,28.5055,191206.0
2018-04-25 14:35:00,33.9,33.96,33.85,33.86,215182.0,28.5055,28.5559,28.4634,28.4718,215182.0
2018-04-25 14:40:00,33.86,33.94,33.85,33.9,119848.0,28.4718,28.5391,28.4634,28.5055,119848.0
2018-04-25 14:45:00,33.9,33.93,33.83,33.93,140201.0,28.5055,28.5307,28.4466,28.5307,140201.0
2018-04-25 14:50:00,33.93,33.99,33.91,33.99,150979.0,28.5307,28.5812,28.5139,28.5812,150979.0
2018-04-25 14:55:00,33.98,34.02,33.87,34.02,238671.0,28.5727,28.6064,28.4802,28.6064,238671.0
2018-04-25 15:00:00,34.02,34.08,34.0,34.07,345709.0,28.6064,28.6568,28.5896,28.6484,345709.0
2018-04-25 15:05:00,34.07,34.08,34.05,34.05,177829.0,28.6484,28.6568,28.6316,28.6316,177829.0
2018-04-25 15:10:00,34.05,34.13,34.05,34.12,314670.0,28.6316,28.6989,28.6316,28.6905,314670.0
2018-04-25 15:15:00,34.12,34.13,34.04,34.12,290618.0,28.6905,28.6989,28.6232,28.6905,290618.0
2018-04-25 15:20:00,34.12,34.16,34.1,34.15,237893.0,28.6905,28.7241,28.6736,28.7157,237893.0
2018-04-25 15:25:00,34.15,34.17,34.13,34.17,215807.0,28.7157,28.7325,28.6989,28.7325,215807.0
2018-04-25 15:30:00,34.17,34.17,34.02,34.1,363358.0,28.7325,28.7325,28.6064,28.6736,363358.0
2018-04-25 15:35:00,34.09,34.18,34.09,34.16,455638.0,28.6652,28.7409,28.6652,28.7241,455638.0
2018-04-25 15:40:00,34.16,34.17,34.05,34.06,362600.0,28.7241,28.7325,28.6316,28.64,362600.0
2018-04-25 15:45:00,34.06,34.15,34.0,34.12,1570638.0,28.64,28.7157,28.5896,28.6905,1570638.0
2018-04-25 15:50:00,34.12,34.29,34.11,34.27,1059971.0,28.6905,28.8334,28.6821,28.8166,1059971.0
2018-04-25 15:55:00,34.27,34.3,34.18,34.26,1595315.0,28.8166,28.8418,28.7409,28.8082,1595315.0
2018-04-26 09:30:00,34.31,34.48,34.13,34.22,437556.0,28.8502,28.9932,28.6989,28.7746,437556.0
2018-04-26 09:35:00,34.22,34.4,34.19,34.21,329273.0,28.7746,28.9259,28.7493,28.7661,329273.0
2018-04-26 09:40:00,34.21,34.21,33.88,33.91,444994.0,28.7661,28.7661,28.4887,28.5139,444994.0
2018-04-26 09:45:00,33.91,33.98,33.81,33.84,336443.0,28.5139,28.5727,28.4298,28.455,336443.0
2018-04-26 09:50:00,33.84,33.85,33.7,33.8,344669.0,28.455,28.4634,28.3373,28.4214,344669.0
2018-04-26 09:55:00,33.81,33.93,33.72,33.77,385725.0,28.4298,28.5307,28.3541,28.3962,385725.0
2018-04-26 10:00:00,33.78,33.79,33.58,33.59,605775.0,28.4046,28.413,28.2364,28.2448,605775.0
2018-04-26 10:05:00,33.6,33.7,33.58,33.69,767132.0,28.2532,28.3373,28.2364,28.3289,767132.0
2018-04-26 10:10:00,33.7,33.72,33.6,33.64,483196.0,28.3373,28.3541,28.2532,28.2868,483196.0
2018-04-26 10:15:00,33.64,33.65,33.42,33.45,581841.0,28.2868,28.2953,28.1019,28.1271,581841.0
2018-04-26 10:20:00,33.45,33.49,33.4,33.41,327037.0,28.1271,28.1607,28.085,28.0934,327037.0
2018-04-26 10:25:00,33.41,33.49,33.4,33.48,261850.0,28.0934,28.1607,28.085,28.1523,261850.0
2018-04-26 10:30:00,33.49,33.51,33.39,33.41,778872.0,28.1607,28.1775,28.0766,28.0934,778872.0
2018-04-26 10:35:00,33.41,33.5,33.4,33.48,262940.0,28.0934,28.1691,28.085,28.1523,262940.0
2018-04-26 10:40:00,33.48,33.49,33.41,33.41,217040.0,28.1523,28.1607,28.0934,28.0934,217040.0
2018-04-26 10:45:00,33.42,33.51,33.4,33.4,184356.0,28.1019,28.1775,28.085,28.085,184356.0
2018-04-26 10:50:00,33.4,33.47,33.4,33.43,239254.0,28.085,28.1439,28.085,28.1103,239254.0
2018-04-26 10:55:00,33.44,33.45,33.4,33.43,192864.0,28.1187,28.1271,28.085,28.1103,192864.0
2018-04-26 11:00:00,33.42,33.45,33.3,33.34,315801.0,28.1019,28.1271,28.001,28.0346,315801.0
2018-04-26 11:05:00,33.33,33.34,33.26,33.26,431973.0,28.0262,28.0346,27.9673,27.9673,431973.0
2018-04-26 11:10:00,33.27,33.28,33.07,33.12,1313975.0,27.9757,27.9841,27.8076,27.8496,1313975.0
2018-04-26 11:15:00,33.11,33.13,33.07,33.09,288602.0,27.8412,27.858,27.8076,27.8244,288602.0
2018-04-26 11:20:00,33.09,33.16,33.02,33.12,769657.0,27.8244,27.8832,27.7655,27.8496,769657.0
2018-04-26 11:25:00,33.13,33.14,33.05,33.12,346020.0,27.858,27.8664,27.7907,27.8496,346020.0
2018-04-26 11:30:00,33.12,33.26,33.09,33.2,850218.0,27.8496,27.9673,27.8244,27.9169,850218.0
2018-04-26 11:35:00,33.2,33.31,33.2,33.3,247800.0,27.9169,28.0094,27.9169,28.001,247800.0
2018-04-26 11:40:00,33.3,33.31,33.23,33.26,166903.0,28.001,28.0094,27.9421,27.9673,166903.0
2018-04-26 11:45:00,33.26,33.3,33.21,33.29,127882.0,27.9673,28.001,27.9253,27.9925,127882.0
2018-04-26 11:50:00,33.28,33.39,33.28,33.36,300855.0,27.9841,28.0766,27.9841,28.0514,300855.0
2018-04-26 11:55:00,33.36,33.38,33.24,33.27,206199.0,28.0514,28.0682,27.9505,27.9757,206199.0
2018-04-26 12:00:00,33.27,33.36,33.25,33.34,260716.0,27.9757,28.0514,27.9589,28.0346,260716.0
2018-04-26 12:05:00,33.33,33.35,33.3,33.33,172378.0,28.0262,28.043,28.001,28.0262,172378.0
2018-04-26 12:10:00,33.33,33.34,33.27,33.27,623319.0,28.0262,28.0346,27.9757,27.9757,623319.0
2018-04-26 12:15:00,33.28,33.31,33.27,33.3,197655.0,27.9841,28.0094,27.9757,28.001,197655.0
2018-04-26 12:20:00,33.3,33.31,33.25,33.26,146174.0,28.001,28.0094,27.9589,27.9673,146174.0
2018-04-26 12:25:00,33.27,33.27,33.24,33.25,94128.0,27.9757,27.9757,27.9505,27.9589,94128.0
2018-04-26 12:30:00,33.25,33.26,33.2,33.2,172711.0,27.9589,27.9673,27.9169,27.9169,172711.0
2018-04-26 12:35:00,33.21,33.25,33.2,33.23,155256.0,27.9253,27.9589,27.9169,27.9421,155256.0
2018-04-26 12:40:00,33.23,33.26,33.23,33.26,104098.0,27.9421,27.9673,27.9421,27.9673,104098.0
2018-04-26 12:45:00,33.26,33.26,33.21,33.23,194699.0,27.9673,27.9673,27.9253,27.9421,194699.0
2018-04-26 12:50:00,33.24,33.26,33.23,33.26,487549.0,27.9505,27.9673,27.9421,27.9673,487549.0
2018-04-26 12:55:00,33.26,33.32,33.25,33.3,364760.0,27.9673,28.0178,27.9589,28.001,364760.0
2018-04-26 13:00:00,33.29,33.33,33.27,33.33,220825.0,27.9925,28.0262,27.9757,28.0262,220825.0
2018-04-26 13:05:00,33.33,33.33,33.28,33.32,216091.0,28.0262,28.0262,27.9841,28.0178,216091.0
2018-04-26 13:10:00,33.31,33.33,33.25,33.26,357174.0,28.0094,28.0262,27.9589,27.9673,357174.0
2018-04-26 13:15:00,33.26,33.3,33.25,33.28,239819.0,27.9673,28.001,27.9589,27.9841,239819.0
2018-04-26 13:20:00,33.29,33.31,33.27,33.3,214968.0,27.9925,28.0094,27.9757,28.001,214968.0
2018-04-26 13:25:00,33.3,33.33,33.26,33.28,198224.0,28.001,28.0262,27.9673,27.9841,198224.0
2018-04-26 13:30:00,33.29,33.31,33.26,33.27,169048.0,27.9925,28.0094,27.9673,27.9757,169048.0
2018-04-26 13:35:00,33.27,33.3,33.26,33.3,106137.0,27.9757,28.001,27.9673,28.001,106137.0
2018-04-26 13:40:00,33.3,33.34,33.26,33.34,145258.0,28.001,28.0346,27.9673,28.0346,145258.0
2018-04-26 13:45:00,33.34,33.36,33.32,33.33,115497.0,28.0346,28.0514,28.0178,28.0262,115497.0
2018-04-26 13:50:00,33.33,33.33,33.19,33.21,763485.0,28.0262,28.0262,27.9085,27.9253,763485.0
2018-04-26 13:55:00,33.22,33.27,33.21,33.27,193953.0,27.9337,27.9757,27.9253,27.9757,193953.0
2018-04-26 14:00:00,33.27,33.32,33.26,33.3,367553.0,27.9757,28.0178,27.9673,28.001,367553.0
2018-04-26 14:05:00,33.3,33.3,33.26,33.27,196636.0,28.001,28.001,27.9673,27.9757,196636.0
2018-04-26 14:10:00,33.27,33.31,33.26,33.29,211332.0,27.9757,28.0094,27.9673,27.9925,211332.0
2018-04-26 14:15:00,33.29,33.32,33.28,33.32,226369.0,27.9925,28.0178,27.9841,28.0178,226369.0
2018-04-26 14:20:00,33.31,33.36,33.31,33.35,468233.0,28.0094,28.0514,28.0094,28.043,468233.0
2018-04-26 14:25:00,33.36,33.36,33.28,33.29,454490.0,28.0514,28.0514,27.9841,27.9925,454490.0
2018-04-26 14:30:00,33.29,33.3,33.26,33.3,412538.0,27.9925,28.001,27.9673,28.001,412538.0
2018-04-26 14:35:00,33.3,33.33,33.28,33.3,324897.0,28.001,28.0262,27.9841,28.001,324897.0
2018-04-26 14:40:00,33.3,33.33,33.29,33.3,237374.0,28.001,28.0262,27.9925,28.001,237374.0
2018-04-26 14:45:00,33.3,33.31,33.28,33.31,267975.0,28.001,28.0094,27.9841,28.0094,267975.0
2018-04-26 14:50:00,33.3,33.33,33.3,33.33,140869.0,28.001,28.0262,28.001,28.0262,140869.0
2018-04-26 14:55:00,33.33,33.33,33.26,33.26,277794.0,28.0262,28.0262,27.9673,27.9673,277794.0
2018-04-26 15:00:00,33.27,33.3,33.26,33.29,510796.0,27.9757,28.001,27.9673,27.9925,510796.0
2018-04-26 15:05:00,33.29,33.31,33.26,33.27,445531.0,27.9925,28.0094,27.9673,27.9757,445531.0
2018-04-26 15:10:00,33.27,33.29,33.25,33.27,335270.0,27.9757,27.9925,27.9589,27.9757,335270.0
2018-04-26 15:15:00,33.27,33.3,33.27,33.3,147041.0,27.9757,28.001,27.9757,28.001,147041.0
2018-04-26 15:20:00,33.3,33.32,33.28,33.29,224819.0,28.001,28.0178,27.9841,27.9925,224819.0
2018-04-26 15:25:00,33.29,33.29,33.24,33.26,799571.0,27.9925,27.9925,27.9505,27.9673,799571.0
2018-04-26 15:30:00,33.25,33.31,33.25,33.3,400281.0,27.9589,28.0094,27.9589,28.001,400281.0
2018-04-26 15:35:00,33.3,33.32,33.28,33.3,356232.0,28.001,28.0178,27.9841,28.001,356232.0
2018-04-26 15:40:00,33.3,33.31,33.28,33.29,535792.0,28.001,28.0094,27.9841,27.9925,535792.0
2018-04-26 15:45:00,33.29,33.38,33.27,33.38,680027.0,27.9925,28.0682,27.9757,28.0682,680027.0
2018-04-26 15:50:00,33.37,33.4,33.33,33.34,620696.0,28.0598,28.085,28.0262,28.0346,620696.0
2018-04-26 15:55:00,33.34,33.34,33.29,33.33,1460369.0,28.0346,28.0346,27.9925,28.0262,1460369.0
2018-04-27 09:30:00,33.07,33.11,31.92,32.3,2747633.0,27.8076,27.8412,26.8406,27.1601,2747633.0
2018-04-27 09:35:00,32.28,32.45,31.96,32.3,1582253.0,27.1433,27.2862,26.8742,27.1601,1582253.0
2018-04-27 09:40:00,32.3,32.4,32.11,32.18,832826.0,27.1601,27.2442,27.0003,27.0592,832826.0
2018-04-27 09:45:00,32.18,32.45,32.17,32.41,902953.0,27.0592,27.2862,27.0508,27.2526,902953.0
2018-04-27 09:50:00,32.4,32.41,32.27,32.41,1067190.0,27.2442,27.2526,27.1349,27.2526,1067190.0
2018-04-27 09:55:00,32.41,32.46,32.37,32.41,1389964.0,27.2526,27.2946,27.2189,27.2526,1389964.0
2018-04-27 10:00:00,32.41,32.63,32.39,32.47,1048523.0,27.2526,27.4376,27.2358,27.303,1048523.0
2018-04-27 10:05:00,32.46,32.76,32.41,32.71,908285.0,27.2946,27.5469,27.2526,27.5048,908285.0
2018-04-27 10:10:00,32.72,32.75,32.64,32.72,770998.0,27.5132,27.5385,27.446,27.5132,770998.0
2018-04-27 10:15:00,32.73,32.73,32.46,32.48,812575.0,27.5217,27.5217,27.2946,27.3114,812575.0
2018-04-27 10:20:00,32.48,32.55,32.45,32.52,657889.0,27.3114,27.3703,27.2862,27.3451,657889.0
2018-04-27 10:25:00,32.52,32.54,32.45,32.48,298445.0,27.3451,27.3619,27.2862,27.3114,298445.0
2018-04-27 10:30:00,32.48,32.52,32.41,32.42,489211.0,27.3114,27.3451,27.2526,27.261,489211.0
2018-04-27 10:35:00,32.43,32.45,32.28,32.29,408815.0,27.2694,27.2862,27.1433,27.1517,408815.0
2018-04-27 10:40:00,32.3,32.3,32.16,32.22,743519.0,27.1601,27.1601,27.0424,27.0928,743519.0
2018-04-27 10:45:00,32.21,32.24,32.09,32.12,471339.0,27.0844,27.1096,26.9835,27.0087,471339.0
2018-04-27 10:50:00,32.12,32.18,32.03,32.03,643833.0,27.0087,27.0592,26.933,26.933,643833.0
2018-04-27 10:55:00,32.03,32.07,32.0,32.03,643600.0,26.933,26.9667,26.9078,26.933,643600.0
2018-04-27 11:00:00,32.03,32.13,32.02,32.13,386371.0,26.933,27.0171,26.9246,27.0171,386371.0
2018-04-27 11:05:00,32.13,32.25,32.1,32.22,290245.0,27.0171,27.118,26.9919,27.0928,290245.0
2018-04-27 11:10:00,32.22,32.26,32.19,32.23,690992.0,27.0928,27.1264,27.0676,27.1012,690992.0
2018-04-27 11:15:00,32.24,32.25,32.17,32.19,328658.0,27.1096,27.118,27.0508,27.0676,328658.0
2018-04-27 11:20:00,32.19,32.23,32.18,32.23,311128.0,27.0676,27.1012,27.0592,27.1012,311128.0
2018-04-27 11:25:00,32.23,32.28,32.17,32.2,413579.0,27.1012,27.1433,27.0508,27.076,413579.0
2018-04-27 11:30:00,32.2,32.22,32.16,32.19,317882.0,27.076,27.0928,27.0424,27.0676,317882.0
2018-04-27 11:35:00,32.19,32.24,32.17,32.19,407291.0,27.0676,27.1096,27.0508,27.0676,407291.0
2018-04-27 11:40:00,32.19,32.21,32.18,32.2,766237.0,27.0676,27.0844,27.0592,27.076,766237.0
2018-04-27 11:45:00,32.19,32.2,32.04,32.07,861097.0,27.0676,27.076,26.9415,26.9667,861097.0
2018-04-27 11:50:00,32.06,32.1,32.01,32.07,338142.0,26.9583,26.9919,26.9162,26.9667,338142.0
2018-04-27 11:55:00,32.07,32.08,31.98,31.98,634090.0,26.9667,26.9751,26.891,26.891,634090.0
2018-04-27 12:00:00,31.98,32.12,31.98,32.1,736334.0,26.891,27.0087,26.891,26.9919,736334.0
2018-04-27 12:05:00,32.1,32.16,32.06,32.14,421384.0,26.9919,27.0424,26.9583,27.0255,421384.0
2018-04-27 12:10:00,32.14,32.2,32.14,32.18,355788.0,27.0255,27.076,27.0255,27.0592,355788.0
2018-04-27 12:15:00,32.19,32.2,32.11,32.17,324390.0,27.0676,27.076,27.0003,27.0508,324390.0
2018-04-27 12:20:00,32.18,32.26,32.16,32.17,310648.0,27.0592,27.1264,27.0424,27.0508,310648.0
2018-04-27 12:25:00,32.18,32.18,32.1,32.13,173211.0,27.0592,27.0592,26.9919,27.0171,173211.0
2018-04-27 12:30:00,32.14,32.16,32.06,32.07,240749.0,27.0255,27.0424,26.9583,26.9667,240749.0
2018-04-27 12:35:00,32.07,32.12,32.04,32.06,279670.0,26.9667,27.0087,26.9415,26.9583,279670.0
2018-04-27 12:40:00,32.06,32.09,32.04,32.05,204207.0,26.9583,26.9835,26.9415,26.9499,204207.0
2018-04-27 12:45:00,32.05,32.13,32.04,32.08,259481.0,26.9499,27.0171,26.9415,26.9751,259481.0
2018-04-27 12:50:00,32.09,32.1,32.05,32.1,208753.0,26.9835,26.9919,26.9499,26.9919,208753.0
2018-04-27 12:55:00,32.11,32.15,32.08,32.09,220005.0,27.0003,27.034,26.9751,26.9835,220005.0
2018-04-27 13:00:00,32.09,32.2,32.09,32.2,321409.0,26.9835,27.076,26.9835,27.076,321409.0
2018-04-27 13:05:00,32.2,32.36,32.19,32.31,471232.0,27.076,27.2105,27.0676,27.1685,471232.0
2018-04-27 13:10:00,32.32,32.41,32.31,32.4,318988.0,27.1769,27.2526,27.1685,27.2442,318988.0
2018-04-27 13:15:00,32.41,32.42,32.38,32.38,343909.0,27.2526,27.261,27.2274,27.2274,343909.0
2018-04-27 13:20:00,32.38,32.39,32.2,32.21,283007.0,27.2274,27.2358,27.076,27.0844,283007.0
2018-04-27 13:25:00,32.2,32.24,32.2,32.22,217822.0,27.076,27.1096,27.076,27.0928,217822.0
2018-04-27 13:30:00,32.22,32.29,32.18,32.2,230212.0,27.0928,27.1517,27.0592,27.076,230212.0
2018-04-27 13:35:00,32.2,32.23,32.15,32.18,314735.0,27.076,27.1012,27.034,27.0592,314735.0
2018-04-27 13:40:00,32.18,32.22,32.17,32.2,201956.0,27.0592,27.0928,27.0508,27.076,201956.0
2018-04-27 13:45:00,32.2,32.22,32.12,32.13,258765.0,27.076,27.0928,27.0087,27.0171,258765.0
2018-04-27 13:50:00,32.13,32.18,32.12,32.16,240649.0,27.0171,27.0592,27.0087,27.0424,240649.0
2018-04-27 13:55:00,32.16,32.18,32.15,32.15,208559.0,27.0424,27.0592,27.034,27.034,208559.0
2018-04-27 14:00:00,32.16,32.16,31.99,32.03,736791.0,27.0424,27.0424,26.8994,26.933,736791.0
2018-04-27 14:05:00,32.04,32.06,32.02,32.05,307613.0,26.9415,26.9583,26.9246,26.9499,307613.0
2018-04-27 14:10:00,32.05,32.15,32.04,32.13,462926.0,26.9499,27.034,26.9415,27.0171,462926.0
2018-04-27 14:15:00,32.12,32.15,32.06,32.07,562935.0,27.0087,27.034,26.9583,26.9667,562935.0
2018-04-27 14:20:00,32.08,32.13,32.06,32.07,259000.0,26.9751,27.0171,26.9583,26.9667,259000.0
2018-04-27 14:25:00,32.08,32.1,32.04,32.05,569890.0,26.9751,26.9919,26.9415,26.9499,569890.0
2018-04-27 14:30:00,32.05,32.14,32.04,32.09,396351.0,26.9499,27.0255,26.9415,26.9835,396351.0
2018-04-27 14:35:00,32.09,32.1,32.02,32.05,461750.0,26.9835,26.9919,26.9246,26.9499,461750.0
2018-04-27 14:40:00,32.05,32.06,32.01,32.01,436358.0,26.9499,26.9583,26.9162,26.9162,436358.0
2018-04-27 14:45:00,32.01,32.02,31.93,31.96,426406.0,26.9162,26.9246,26.849,26.8742,426406.0
2018-04-27 14:50:00,31.96,31.99,31.92,31.95,313076.0,26.8742,26.8994,26.8406,26.8658,313076.0
2018-04-27 14:55:00,31.95,31.99,31.94,31.98,416552.0,26.8658,26.8994,26.8574,26.891,416552.0
2018-04-27 15:00:00,31.98,32.01,31.97,31.98,382159.0,26.891,26.9162,26.8826,26.891,382159.0
2018-04-27 15:05:00,31.98,32.02,31.97,31.98,517772.0,26.891,26.9246,26.8826,26.891,517772.0
2018-04-27 15:10:00,31.98,31.99,31.89,31.93,501805.0,26.891,26.8994,26.8153,26.849,501805.0
2018-04-27 15:15:00,31.94,31.94,31.89,31.9,271082.0,26.8574,26.8574,26.8153,26.8237,271082.0
2018-04-27 15:20:00,31.91,31.91,31.86,31.9,516355.0,26.8321,26.8321,26.7901,26.8237,516355.0
2018-04-27 15:25:00,31.89,31.92,31.86,31.89,360959.0,26.8153,26.8406,26.7901,26.8153,360959.0
2018-04-27 15:30:00,31.89,31.98,31.88,31.94,442641.0,26.8153,26.891,26.8069,26.8574,442641.0
2018-04-27 15:35:00,31.94,31.98,31.91,31.95,596196.0,26.8574,26.891,26.8321,26.8658,596196.0
2018-04-27 15:40:00,31.95,31.97,31.94,31.95,679488.0,26.8658,26.8826,26.8574,26.8658,679488.0
2018-04-27 15:45:00,31.95,32.0,31.92,31.92,1158259.0,26.8658,26.9078,26.8406,26.8406,1158259.0
2018-04-27 15:50:00,31.93,31.93,31.86,31.86,1212305.0,26.849,26.849,26.7901,26.7901,1212305.0
2018-04-27 15:55:00,31.86,31.88,31.8,31.81,4905847.0,26.7901,26.8069,26.7396,26.7481,4905847.0
2018-04-30 09:30:00,31.91,32.24,31.91,32.05,1154646.0,26.8321,27.1096,26.8321,26.9499,1154646.0
2018-04-30 09:35:00,32.05,32.07,31.94,31.95,431903.0,26.9499,26.9667,26.8574,26.8658,431903.0
2018-04-30 09:40:00,31.95,32.01,31.93,32.0,392738.0,26.8658,26.9162,26.849,26.9078,392738.0
2018-04-30 09:45:00,32.01,32.01,31.91,31.93,383923.0,26.9162,26.9162,26.8321,26.849,383923.0
2018-04-30 09:50:00,31.93,31.96,31.81,31.81,498830.0,26.849,26.8742,26.7481,26.7481,498830.0
2018-04-30 09:55:00,31.82,31.9,31.77,31.86,455898.0,26.7565,26.8237,26.7144,26.7901,455898.0
2018-04-30 10:00:00,31.87,31.9,31.82,31.85,439648.0,26.7985,26.8237,26.7565,26.7817,439648.0
2018-04-30 10:05:00,31.85,31.86,31.75,31.76,508482.0,26.7817,26.7901,26.6976,26.706,508482.0
2018-04-30 10:10:00,31.76,31.85,31.71,31.81,864524.0,26.706,26.7817,26.664,26.7481,864524.0
2018-04-30 10:15:00,31.81,31.83,31.74,31.82,527871.0,26.7481,26.7649,26.6892,26.7565,527871.0
2018-04-30 10:20:00,31.82,31.83,31.77,31.78,204956.0,26.7565,26.7649,26.7144,26.7228,204956.0
2018-04-30 10:25:00,31.78,31.86,31.75,31.83,381444.0,26.7228,26.7901,26.6976,26.7649,381444.0
2018-04-30 10:30:00,31.84,31.86,31.8,31.84,529434.0,26.7733,26.7901,26.7396,26.7733,529434.0
2018-04-30 10:35:00,31.85,31.86,31.81,31.81,244723.0,26.7817,26.7901,26.7481,26.7481,244723.0
2018-04-30 10:40:00,31.82,31.82,31.73,31.73,237026.0,26.7565,26.7565,26.6808,26.6808,237026.0
2018-04-30 10:45:00,31.73,31.73,31.64,31.68,995560.0,26.6808,26.6808,26.6051,26.6387,995560.0
2018-04-30 10:50:00,31.68,31.68,31.6,31.61,450245.0,26.6387,26.6387,26.5715,26.5799,450245.0
2018-04-30 10:55:00,31.61,31.61,31.51,31.51,421525.0,26.5799,26.5799,26.4958,26.4958,421525.0
2018-04-30 11:00:00,31.52,31.52,31.42,31.44,568394.0,26.5042,26.5042,26.4201,26.4369,568394.0
2018-04-30 11:05:00,31.43,31.49,31.4,31.49,465511.0,26.4285,26.479,26.4033,26.479,465511.0
2018-04-30 11:10:00,31.48,31.5,31.42,31.5,387149.0,26.4706,26.4874,26.4201,26.4874,387149.0
2018-04-30 11:15:00,31.49,31.51,31.48,31.49,517957.0,26.479,26.4958,26.4706,26.479,517957.0
2018-04-30 11:20:00,31.49,31.52,31.48,31.51,635913.0,26.479,26.5042,26.4706,26.4958,635913.0
2018-04-30 11:25:00,31.51,31.71,31.48,31.61,693115.0,26.4958,26.664,26.4706,26.5799,693115.0
2018-04-30 11:30:00,31.61,31.62,31.57,31.6,343335.0,26.5799,26.5883,26.5462,26.5715,343335.0
2018-04-30 11:35:00,31.59,31.64,31.57,31.58,548527.0,26.5631,26.6051,26.5462,26.5547,548527.0
2018-04-30 11:40:00,31.58,31.59,31.51,31.51,329943.0,26.5547,26.5631,26.4958,26.4958,329943.0
2018-04-30 11:45:00,31.51,31.54,31.48,31.49,188993.0,26.4958,26.521,26.4706,26.479,188993.0
2018-04-30 11:50:00,31.5,31.54,31.47,31.54,572475.0,26.4874,26.521,26.4622,26.521,572475.0
2018-04-30 11:55:00,31.53,31.59,31.5,31.53,336145.0,26.5126,26.5631,26.4874,26.5126,336145.0
2018-04-30 12:00:00,31.53,31.55,31.45,31.53,318017.0,26.5126,26.5294,26.4453,26.5126,318017.0
2018-04-30 12:05:00,31.53,31.54,31.49,31.53,261780.0,26.5126,26.521,26.479,26.5126,261780.0
2018-04-30 12:10:00,31.53,31.55,31.49,31.51,186796.0,26.5126,26.5294,26.479,26.4958,186796.0
2018-04-30 12:15:00,31.5,31.52,31.47,31.49,323531.0,26.4874,26.5042,26.4622,26.479,323531.0
2018-04-30 12:20:00,31.48,31.53,31.48,31.5,187425.0,26.4706,26.5126,26.4706,26.4874,187425.0
2018-04-30 12:25:00,31.49,31.51,31.42,31.45,245756.0,26.479,26.4958,26.4201,26.4453,245756.0
2018-04-30 12:30:00,31.44,31.46,31.43,31.45,204421.0,26.4369,26.4538,26.4285,26.4453,204421.0
2018-04-30 12:35:00,31.44,31.45,31.42,31.44,165468.0,26.4369,26.4453,26.4201,26.4369,165468.0
2018-04-30 12:40:00,31.45,31.45,31.42,31.44,106999.0,26.4453,26.4453,26.4201,26.4369,106999.0
2018-04-30 12:45:00,31.43,31.44,31.41,31.44,291395.0,26.4285,26.4369,26.4117,26.4369,291395.0
2018-04-30 12:50:00,31.44,31.45,31.38,31.39,225288.0,26.4369,26.4453,26.3865,26.3949,225288.0
2018-04-30 12:55:00,31.39,31.51,31.38,31.5,773874.0,26.3949,26.4958,26.3865,26.4874,773874.0
2018-04-30 13:00:00,31.5,31.5,31.47,31.48,70805.0,26.4874,26.4874,26.4622,26.4706,70805.0
2018-04-30 13:05:00,31.48,31.52,31.47,31.5,218116.0,26.4706,26.5042,26.4622,26.4874,218116.0
2018-04-30 13:10:00,31.5,31.51,31.46,31.48,442184.0,26.4874,26.4958,26.4538,26.4706,442184.0
2018-04-30 13:15:00,31.48,31.55,31.47,31.55,241066.0,26.4706,26.5294,26.4622,26.5294,241066.0
2018-04-30 13:20:00,31.54,31.61,31.54,31.58,492141.0,26.521,26.5799,26.521,26.5547,492141.0
2018-04-30 13:25:00,31.57,31.61,31.57,31.6,187005.0,26.5462,26.5799,26.5462,26.5715,187005.0
2018-04-30 13:30:00,31.59,31.63,31.59,31.61,101195.0,26.5631,26.5967,26.5631,26.5799,101195.0
2018-04-30 13:35:00,31.61,31.64,31.59,31.64,102431.0,26.5799,26.6051,26.5631,26.6051,102431.0
2018-04-30 13:40:00,31.63,31.68,31.62,31.67,215939.0,26.5967,26.6387,26.5883,26.6303,215939.0
2018-04-30 13:45:00,31.66,31.67,31.62,31.65,314104.0,26.6219,26.6303,26.5883,26.6135,314104.0
2018-04-30 13:50:00,31.66,31.67,31.61,31.61,159971.0,26.6219,26.6303,26.5799,26.5799,159971.0
2018-04-30 13:55:00,31.62,31.66,31.59,31.62,295292.0,26.5883,26.6219,26.5631,26.5883,295292.0
2018-04-30 14:00:00,31.63,31.66,31.59,31.62,262080.0,26.5967,26.6219,26.5631,26.5883,262080.0
2018-04-30 14:05:00,31.63,31.63,31.57,31.6,282198.0,26.5967,26.5967,26.5462,26.5715,282198.0
2018-04-30 14:10:00,31.6,31.61,31.57,31.6,144717.0,26.5715,26.5799,26.5462,26.5715,144717.0
2018-04-30 14:15:00,31.6,31.62,31.57,31.57,394361.0,26.5715,26.5883,26.5462,26.5462,394361.0
2018-04-30 14:20:00,31.57,31.61,31.56,31.58,238002.0,26.5462,26.5799,26.5378,26.5547,238002.0
2018-04-30 14:25:00,31.59,31.61,31.56,31.59,181871.0,26.5631,26.5799,26.5378,26.5631,181871.0
2018-04-30 14:30:00,31.59,31.62,31.56,31.6,263609.0,26.5631,26.5883,26.5378,26.5715,263609.0
2018-04-30 14:35:00,31.6,31.61,31.56,31.56,243531.0,26.5715,26.5799,26.5378,26.5378,243531.0
2018-04-30 14:40:00,31.57,31.58,31.5,31.52,234471.0,26.5462,26.5547,26.4874,26.5042,234471.0
2018-04-30 14:45:00,31.51,31.53,31.47,31.53,292126.0,26.4958,26.5126,26.4622,26.5126,292126.0
2018-04-30 14:50:00,31.53,31.53,31.49,31.51,294005.0,26.5126,26.5126,26.479,26.4958,294005.0
2018-04-30 14:55:00,31.51,31.51,31.47,31.49,202926.0,26.4958,26.4958,26.4622,26.479,202926.0
2018-04-30 15:00:00,31.48,31.5,31.43,31.43,268773.0,26.4706,26.4874,26.4285,26.4285,268773.0
2018-04-30 15:05:00,31.43,31.46,31.43,31.43,213999.0,26.4285,26.4538,26.4285,26.4285,213999.0
2018-04-30 15:10:00,31.43,31.46,31.42,31.46,218419.0,26.4285,26.4538,26.4201,26.4538,218419.0
2018-04-30 15:15:00,31.45,31.48,31.41,31.45,277119.0,26.4453,26.4706,26.4117,26.4453,277119.0
2018-04-30 15:20:00,31.45,31.45,31.37,31.37,406272.0,26.4453,26.4453,26.3781,26.3781,406272.0
2018-04-30 15:25:00,31.38,31.38,31.33,31.37,379242.0,26.3865,26.3865,26.3444,26.3781,379242.0
2018-04-30 15:30:00,31.36,31.43,31.35,31.41,416351.0,26.3697,26.4285,26.3613,26.4117,416351.0
2018-04-30 15:35:00,31.42,31.47,31.39,31.47,399564.0,26.4201,26.4622,26.3949,26.4622,399564.0
2018-04-30 15:40:00,31.48,31.48,31.43,31.44,310147.0,26.4706,26.4706,26.4285,26.4369,310147.0
2018-04-30 15:45:00,31.44,31.49,31.43,31.49,509203.0,26.4369,26.479,26.4285,26.479,509203.0
2018-04-30 15:50:00,31.49,31.49,31.4,31.42,749108.0,26.479,26.479,26.4033,26.4201,749108.0
2018-04-30 15:55:00,31.42,31.44,31.37,31.39,1859107.0,26.4201,26.4369,26.3781,26.3949,1859107.0
2018-05-01 09:30:00,31.38,31.45,31.26,31.38,420487.0,26.3865,26.4453,26.2856,26.3865,420487.0
2018-05-01 09:35:00,31.38,31.46,31.26,31.27,408042.0,26.3865,26.4538,26.2856,26.294,408042.0
2018-05-01 09:40:00,31.27,31.37,31.26,31.29,216940.0,26.294,26.3781,26.2856,26.3108,216940.0
2018-05-01 09:45:00,31.29,31.4,31.28,31.37,203183.0,26.3108,26.4033,26.3024,26.3781,203183.0
2018-05-01 09:50:00,31.38,31.56,31.31,31.53,450737.0,26.3865,26.5378,26.3276,26.5126,450737.0
2018-05-01 09:55:00,31.53,31.67,31.44,31.47,497973.0,26.5126,26.6303,26.4369,26.4622,497973.0
2018-05-01 10:00:00,31.47,31.49,31.41,31.46,209773.0,26.4622,26.479,26.4117,26.4538,209773.0
2018-05-01 10:05:00,31.46,31.49,31.44,31.45,247235.0,26.4538,26.479,26.4369,26.4453,247235.0
2018-05-01 10:10:00,31.44,31.49,31.43,31.48,149389.0,26.4369,26.479,26.4285,26.4706,149389.0
2018-05-01 10:15:00,31.47,31.55,31.44,31.54,158321.0,26.4622,26.5294,26.4369,26.521,158321.0
2018-05-01 10:20:00,31.55,31.55,31.48,31.5,172486.0,26.5294,26.5294,26.4706,26.4874,172486.0
2018-05-01 10:25:00,31.51,31.54,31.51,31.52,108038.0,26.4958,26.521,26.4958,26.5042,108038.0
2018-05-01 10:30:00,31.51,31.51,31.46,31.51,169069.0,26.4958,26.4958,26.4538,26.4958,169069.0
2018-05-01 10:35:00,31.51,31.51,31.41,31.41,112317.0,26.4958,26.4958,26.4117,26.4117,112317.0
2018-05-01 10:40:00,31.42,31.44,31.38,31.41,122366.0,26.4201,26.4369,26.3865,26.4117,122366.0
2018-05-01 10:45:00,31.41,31.44,31.4,31.42,112416.0,26.4117,26.4369,26.4033,26.4201,112416.0
2018-05-01 10:50:00,31.42,31.45,31.36,31.38,237490.0,26.4201,26.4453,26.3697,26.3865,237490.0
2018-05-01 10:55:00,31.38,31.4,31.3,31.31,170966.0,26.3865,26.4033,26.3192,26.3276,170966.0
2018-05-01 11:00:00,31.31,31.31,31.21,31.23,221966.0,26.3276,26.3276,26.2435,26.2604,221966.0
2018-05-01 11:05:00,31.22,31.27,31.22,31.26,196369.0,26.2519,26.294,26.2519,26.2856,196369.0
2018-05-01 11:10:00,31.26,31.28,31.25,31.27,176040.0,26.2856,26.3024,26.2772,26.294,176040.0
2018-05-01 11:15:00,31.27,31.31,31.27,31.31,195305.0,26.294,26.3276,26.294,26.3276,195305.0
2018-05-01 11:20:00,31.31,31.41,31.31,31.39,194030.0,26.3276,26.4117,26.3276,26.3949,194030.0
2018-05-01 11:25:00,31.39,31.39,31.35,31.36,102009.0,26.3949,26.3949,26.3613,26.3697,102009.0
2018-05-01 11:30:00,31.35,31.42,31.35,31.4,123798.0,26.3613,26.4201,26.3613,26.4033,123798.0
2018-05-01 11:35:00,31.4,31.43,31.39,31.42,161229.0,26.4033,26.4285,26.3949,26.4201,161229.0
2018-05-01 11:40:00,31.43,31.46,31.4,31.4,274137.0,26.4285,26.4538,26.4033,26.4033,274137.0
2018-05-01 11:45:00,31.41,31.46,31.4,31.41,183143.0,26.4117,26.4538,26.4033,26.4117,183143.0
2018-05-01 11:50:00,31.41,31.45,31.4,31.4,141303.0,26.4117,26.4453,26.4033,26.4033,141303.0
2018-05-01 11:55:00,31.4,31.41,31.3,31.3,121753.0,26.4033,26.4117,26.3192,26.3192,121753.0
2018-05-01 12:00:00,31.3,31.4,31.3,31.4,212522.0,26.3192,26.4033,26.3192,26.4033,212522.0
2018-05-01 12:05:00,31.39,31.43,31.36,31.39,115229.0,26.3949,26.4285,26.3697,26.3949,115229.0
2018-05-01 12:10:00,31.39,31.41,31.35,31.35,76374.0,26.3949,26.4117,26.3613,26.3613,76374.0
2018-05-01 12:15:00,31.35,31.36,31.31,31.31,89064.0,26.3613,26.3697,26.3276,26.3276,89064.0
2018-05-01 12:20:00,31.31,31.33,31.27,31.31,122624.0,26.3276,26.3444,26.294,26.3276,122624.0
2018-05-01 12:25:00,31.31,31.37,31.29,31.36,133692.0,26.3276,26.3781,26.3108,26.3697,133692.0
2018-05-01 12:30:00,31.35,31.39,31.34,31.36,237247.0,26.3613,26.3949,26.3528,26.3697,237247.0
2018-05-01 12:35:00,31.35,31.37,31.35,31.36,64172.0,26.3613,26.3781,26.3613,26.3697,64172.0
2018-05-01 12:40:00,31.36,31.37,31.34,31.35,75423.0,26.3697,26.3781,26.3528,26.3613,75423.0
2018-05-01 12:45:00,31.35,31.37,31.32,31.36,102034.0,26.3613,26.3781,26.336,26.3697,102034.0
2018-05-01 12:50:00,31.35,31.36,31.34,31.36,111521.0,26.3613,26.3697,26.3528,26.3697,111521.0
2018-05-01 12:55:00,31.36,31.39,31.35,31.38,148206.0,26.3697,26.3949,26.3613,26.3865,148206.0
2018-05-01 13:00:00,31.37,31.4,31.36,31.4,190693.0,26.3781,26.4033,26.3697,26.4033,190693.0
2018-05-01 13:05:00,31.39,31.4,31.36,31.37,255314.0,26.3949,26.4033,26.3697,26.3781,255314.0
2018-05-01 13:10:00,31.37,31.4,31.36,31.39,107275.0,26.3781,26.4033,26.3697,26.3949,107275.0
2018-05-01 13:15:00,31.39,31.39,31.35,31.38,116738.0,26.3949,26.3949,26.3613,26.3865,116738.0
2018-05-01 13:20:00,31.37,31.38,31.36,31.37,83794.0,26.3781,26.3865,26.3697,26.3781,83794.0
2018-05-01 13:25:00,31.36,31.38,31.35,31.38,191474.0,26.3697,26.3865,26.3613,26.3865,191474.0
2018-05-01 13:30:00,31.38,31.43,31.37,31.43,236097.0,26.3865,26.4285,26.3781,26.4285,236097.0
2018-05-01 13:35:00,31.42,31.43,31.39,31.4,126042.0,26.4201,26.4285,26.3949,26.4033,126042.0
2018-05-01 13:40:00,31.4,31.44,31.39,31.44,189452.0,26.4033,26.4369,26.3949,26.4369,189452.0
2018-05-01 13:45:00,31.44,31.55,31.43,31.55,188452.0,26.4369,26.5294,26.4285,26.5294,188452.0
2018-05-01 13:50:00,31.55,31.56,31.51,31.54,133905.0,26.5294,26.5378,26.4958,26.521,133905.0
2018-05-01 13:55:00,31.54,31.63,31.53,31.62,277199.0,26.521,26.5967,26.5126,26.5883,277199.0
2018-05-01 14:00:00,31.62,31.65,31.53,31.53,308076.0,26.5883,26.6135,26.5126,26.5126,308076.0
2018-05-01 14:05:00,31.54,31.55,31.47,31.47,120711.0,26.521,26.5294,26.4622,26.4622,120711.0
2018-05-01 14:10:00,31.48,31.59,31.47,31.55,267499.0,26.4706,26.5631,26.4622,26.5294,267499.0
2018-05-01 14:15:00,31.56,31.56,31.54,31.56,113394.0,26.5378,26.5378,26.521,26.5378,113394.0
2018-05-01 14:20:00,31.56,31.58,31.54,31.58,175773.0,26.5378,26.5547,26.521,26.5547,175773.0
2018-05-01 14:25:00,31.58,31.61,31.58,31.6,416136.0,26.5547,26.5799,26.5547,26.5715,416136.0
2018-05-01 14:30:00,31.61,31.63,31.59,31.61,341183.0,26.5799,26.5967,26.5631,26.5799,341183.0
2018-05-01 14:35:00,31.6,31.66,31.58,31.65,326034.0,26.5715,26.6219,26.5547,26.6135,326034.0
2018-05-01 14:40:00,31.66,31.71,31.63,31.71,240795.0,26.6219,26.664,26.5967,26.664,240795.0
2018-05-01 14:45:00,31.7,31.73,31.68,31.73,185715.0,26.6556,26.6808,26.6387,26.6808,185715.0
2018-05-01 14:50:00,31.72,31.73,31.68,31.69,190407.0,26.6724,26.6808,26.6387,26.6472,190407.0
2018-05-01 14:55:00,31.69,31.7,31.63,31.64,134501.0,26.6472,26.6556,26.5967,26.6051,134501.0
2018-05-01 15:00:00,31.64,31.68,31.62,31.66,318196.0,26.6051,26.6387,26.5883,26.6219,318196.0
2018-05-01 15:05:00,31.66,31.71,31.64,31.67,264486.0,26.6219,26.664,26.6051,26.6303,264486.0
2018-05-01 15:10:00,31.67,31.69,31.65,31.67,250978.0,26.6303,26.6472,26.6135,26.6303,250978.0
2018-05-01 15:15:00,31.68,31.75,31.67,31.73,359260.0,26.6387,26.6976,26.6303,26.6808,359260.0
2018-05-01 15:20:00,31.74,31.76,31.73,31.75,238452.0,26.6892,26.706,26.6808,26.6976,238452.0
2018-05-01 15:25:00,31.75,31.75,31.71,31.72,287912.0,26.6976,26.6976,26.664,26.6724,287912.0
2018-05-01 15:30:00,31.72,31.75,31.7,31.75,180914.0,26.6724,26.6976,26.6556,26.6976,180914.0
2018-05-01 15:35:00,31.75,31.82,31.72,31.82,535604.0,26.6976,26.7565,26.6724,26.7565,535604.0
2018-05-01 15:40:00,31.81,31.89,31.81,31.87,563202.0,26.7481,26.8153,26.7481,26.7985,563202.0
2018-05-01 15:45:00,31.87,31.87,31.83,31.85,568804.0,26.7985,26.7985,26.7649,26.7817,568804.0
2018-05-01 15:50:00,31.85,32.04,31.85,32.03,1313874.0,26.7817,26.9415,26.7817,26.933,1313874.0
2018-05-01 15:55:00,32.02,32.1,31.98,32.05,2683191.0,26.9246,26.9919,26.891,26.9499,2683191.0
2018-05-02 09:30:00,31.99,32.0,31.76,31.83,384362.0,26.8994,26.9078,26.706,26.7649,384362.0
2018-05-02 09:35:00,31.84,31.98,31.83,31.88,211577.0,26.7733,26.891,26.7649,26.8069,211577.0
2018-05-02 09:40:00,31.89,31.9,31.75,31.82,229768.0,26.8153,26.8237,26.6976,26.7565,229768.0
2018-05-02 09:45:00,31.82,31.84,31.56,31.62,366872.0,26.7565,26.7733,26.5378,26.5883,366872.0
2018-05-02 09:50:00,31.62,31.64,31.51,31.51,263023.0,26.5883,26.6051,26.4958,26.4958,263023.0
2018-05-02 09:55:00,31.51,31.54,31.41,31.5,418508.0,26.4958,26.521,26.4117,26.4874,418508.0
2018-05-02 10:00:00,31.5,31.65,31.49,31.6,190950.0,26.4874,26.6135,26.479,26.5715,190950.0
2018-05-02 10:05:00,31.6,31.72,31.58,31.69,166331.0,26.5715,26.6724,26.5547,26.6472,166331.0
2018-05-02 10:10:00,31.69,31.73,31.63,31.72,172691.0,26.6472,26.6808,26.5967,26.6724,172691.0
2018-05-02 10:15:00,31.72,31.8,31.67,31.68,284752.0,26.6724,26.7396,26.6303,26.6387,284752.0
2018-05-02 10:20:00,31.68,31.79,31.67,31.78,208197.0,26.6387,26.7312,26.6303,26.7228,208197.0
2018-05-02 10:25:00,31.78,31.81,31.66,31.72,164288.0,26.7228,26.7481,26.6219,26.6724,164288.0
2018-05-02 10:30:00,31.72,31.74,31.67,31.72,125639.0,26.6724,26.6892,26.6303,26.6724,125639.0
2018-05-02 10:35:00,31.72,31.74,31.69,31.69,62221.0,26.6724,26.6892,26.6472,26.6472,62221.0
2018-05-02 10:40:00,31.7,31.73,31.68,31.68,192225.0,26.6556,26.6808,26.6387,26.6387,192225.0
2018-05-02 10:45:00,31.69,31.73,31.66,31.71,102830.0,26.6472,26.6808,26.6219,26.664,102830.0
2018-05-02 10:50:00,31.71,31.72,31.67,31.67,88797.0,26.664,26.6724,26.6303,26.6303,88797.0
2018-05-02 10:55:00,31.67,31.69,31.64,31.69,108075.0,26.6303,26.6472,26.6051,26.6472,108075.0
2018-05-02 11:00:00,31.69,31.73,31.68,31.73,296305.0,26.6472,26.6808,26.6387,26.6808,296305.0
2018-05-02 11:05:00,31.73,31.8,31.73,31.8,95179.0,26.6808,26.7396,26.6808,26.7396,95179.0
2018-05-02 11:10:00,31.79,31.89,31.79,31.88,101951.0,26.7312,26.8153,26.7312,26.8069,101951.0
2018-05-02 11:15:00,31.89,31.94,31.87,31.94,85409.0,26.8153,26.8574,26.7985,26.8574,85409.0
2018-05-02 11:20:00,31.94,31.96,31.9,31.94,104943.0,26.8574,26.8742,26.8237,26.8574,104943.0
2018-05-02 11:25:00,31.93,31.94,31.9,31.91,88856.0,26.849,26.8574,26.8237,26.8321,88856.0
2018-05-02 11:30:00,31.9,31.92,31.87,31.88,150125.0,26.8237,26.8406,26.7985,26.8069,150125.0
2018-05-02 11:35:00,31.88,31.94,31.84,31.92,208970.0,26.8069,26.8574,26.7733,26.8406,208970.0
2018-05-02 11:40:00,31.93,31.93,31.65,31.67,321341.0,26.849,26.849,26.6135,26.6303,321341.0
2018-05-02 11:45:00,31.67,31.72,31.59,31.65,411407.0,26.6303,26.6724,26.5631,26.6135,411407.0
2018-05-02 11:50:00,31.65,31.69,31.62,31.66,307345.0,26.6135,26.6472,26.5883,26.6219,307345.0
2018-05-02 11:55:00,31.67,31.7,31.65,31.66,128170.0,26.6303,26.6556,26.6135,26.6219,128170.0
2018-05-02 12:00:00,31.67,31.74,31.65,31.73,148694.0,26.6303,26.6892,26.6135,26.6808,148694.0
2018-05-02 12:05:00,31.73,31.73,31.7,31.7,55394.0,26.6808,26.6808,26.6556,26.6556,55394.0
2018-05-02 12:10:00,31.71,31.75,31.69,31.7,95577.0,26.664,26.6976,26.6472,26.6556,95577.0
2018-05-02 12:15:00,31.7,31.71,31.68,31.7,164993.0,26.6556,26.664,26.6387,26.6556,164993.0
2018-05-02 12:20:00,31.71,31.71,31.59,31.59,253924.0,26.664,26.664,26.5631,26.5631,253924.0
2018-05-02 12:25:00,31.6,31.66,31.59,31.64,72602.0,26.5715,26.6219,26.5631,26.6051,72602.0
2018-05-02 12:30:00,31.63,31.64,31.55,31.55,172447.0,26.5967,26.6051,26.5294,26.5294,172447.0
2018-05-02 12:35:00,31.55,31.57,31.53,31.54,95560.0,26.5294,26.5462,26.5126,26.521,95560.0
2018-05-02 12:40:00,31.54,31.57,31.52,31.53,146069.0,26.521,26.5462,26.5042,26.5126,146069.0
2018-05-02 12:45:00,31.53,31.55,31.5,31.54,89386.0,26.5126,26.5294,26.4874,26.521,89386.0
2018-05-02 12:50:00,31.54,31.55,31.5,31.51,92747.0,26.521,26.5294,26.4874,26.4958,92747.0
2018-05-02 12:55:00,31.51,31.53,31.47,31.52,104820.0,26.4958,26.5126,26.4622,26.5042,104820.0
2018-05-02 13:00:00,31.52,31.56,31.51,31.55,62442.0,26.5042,26.5378,26.4958,26.5294,62442.0
2018-05-02 13:05:00,31.55,31.59,31.53,31.57,122671.0,26.5294,26.5631,26.5126,26.5462,122671.0
2018-05-02 13:10:00,31.57,31.62,31.56,31.62,100177.0,26.5462,26.5883,26.5378,26.5883,100177.0
2018-05-02 13:15:00,31.62,31.67,31.6,31.64,178609.0,26.5883,26.6303,26.5715,26.6051,178609.0
2018-05-02 13:20:00,31.64,31.65,31.62,31.64,72119.0,26.6051,26.6135,26.5883,26.6051,72119.0
2018-05-02 13:25:00,31.64,31.64,31.62,31.63,89778.0,26.6051,26.6051,26.5883,26.5967,89778.0
2018-05-02 13:30:00,31.63,31.63,31.6,31.61,113098.0,26.5967,26.5967,26.5715,26.5799,113098.0
2018-05-02 13:35:00,31.61,31.63,31.6,31.6,63372.0,26.5799,26.5967,26.5715,26.5715,63372.0
2018-05-02 13:40:00,31.6,31.62,31.58,31.62,111988.0,26.5715,26.5883,26.5547,26.5883,111988.0
2018-05-02 13:45:00,31.62,31.65,31.6,31.64,163088.0,26.5883,26.6135,26.5715,26.6051,163088.0
2018-05-02 13:50:00,31.64,31.65,31.63,31.65,126419.0,26.6051,26.6135,26.5967,26.6135,126419.0
2018-05-02 13:55:00,31.64,31.65,31.6,31.6,83165.0,26.6051,26.6135,26.5715,26.5715,83165.0
2018-05-02 14:00:00,31.6,31.67,31.59,31.65,167188.0,26.5715,26.6303,26.5631,26.6135,167188.0
2018-05-02 14:05:00,31.65,31.73,31.63,31.7,198516.0,26.6135,26.6808,26.5967,26.6556,198516.0
2018-05-02 14:10:00,31.71,31.76,31.7,31.72,167214.0,26.664,26.706,26.6556,26.6724,167214.0
2018-05-02 14:15:00,31.72,31.72,31.64,31.66,107085.0,26.6724,26.6724,26.6051,26.6219,107085.0
2018-05-02 14:20:00,31.66,31.68,31.58,31.6,141814.0,26.6219,26.6387,26.5547,26.5715,141814.0
2018-05-02 14:25:00,31.6,31.63,31.58,31.61,90507.0,26.5715,26.5967,26.5547,26.5799,90507.0
2018-05-02 14:30:00,31.6,31.64,31.59,31.61,115192.0,26.5715,26.6051,26.5631,26.5799,115192.0
2018-05-02 14:35:00,31.61,31.61,31.54,31.55,230555.0,26.5799,26.5799,26.521,26.5294,230555.0
2018-05-02 14:40:00,31.56,31.56,31.52,31.53,80534.0,26.5378,26.5378,26.5042,26.5126,80534.0
2018-05-02 14:45:00,31.53,31.55,31.52,31.53,105734.0,26.5126,26.5294,26.5042,26.5126,105734.0
2018-05-02 14:50:00,31.53,31.55,31.49,31.5,127497.0,26.5126,26.5294,26.479,26.4874,127497.0
2018-05-02 14:55:00,31.5,31.55,31.49,31.52,125763.0,26.4874,26.5294,26.479,26.5042,125763.0
2018-05-02 15:00:00,31.53,31.54,31.5,31.53,192420.0,26.5126,26.521,26.4874,26.5126,192420.0
2018-05-02 15:05:00,31.52,31.58,31.52,31.57,173021.0,26.5042,26.5547,26.5042,26.5462,173021.0
2018-05-02 15:10:00,31.57,31.57,31.53,31.54,166779.0,26.5462,26.5462,26.5126,26.521,166779.0
2018-05-02 15:15:00,31.54,31.57,31.52,31.54,241036.0,26.521,26.5462,26.5042,26.521,241036.0
2018-05-02 15:20:00,31.54,31.55,31.42,31.43,199409.0,26.521,26.5294,26.4201,26.4285,199409.0
2018-05-02 15:25:00,31.44,31.47,31.41,31.44,191076.0,26.4369,26.4622,26.4117,26.4369,191076.0
2018-05-02 15:30:00,31.43,31.45,31.4,31.44,172633.0,26.4285,26.4453,26.4033,26.4369,172633.0
2018-05-02 15:35:00,31.44,31.44,31.37,31.39,261978.0,26.4369,26.4369,26.3781,26.3949,261978.0
2018-05-02 15:40:00,31.4,31.41,31.32,31.32,317122.0,26.4033,26.4117,26.336,26.336,317122.0
2018-05-02 15:45:00,31.33,31.34,31.27,31.3,524220.0,26.3444,26.3528,26.294,26.3192,524220.0
2018-05-02 15:50:00,31.3,31.32,31.25,31.28,653576.0,26.3192,26.336,26.2772,26.3024,653576.0
2018-05-02 15:55:00,31.29,31.31,31.26,31.31,1099808.0,26.3108,26.3276,26.2856,26.3276,1099808.0
2018-05-03 09:30:00,31.15,31.26,31.01,31.03,549661.0,26.1931,26.2856,26.0754,26.0922,549661.0
2018-05-03 09:35:00,31.03,31.16,30.94,31.13,358942.0,26.0922,26.2015,26.0165,26.1763,358942.0
2018-05-03 09:40:00,31.13,31.13,30.96,30.98,312042.0,26.1763,26.1763,26.0333,26.0501,312042.0
2018-05-03 09:45:00,30.99,31.2,30.98,31.17,292269.0,26.0585,26.2351,26.0501,26.2099,292269.0
2018-05-03 09:50:00,31.16,31.23,30.98,31.0,433871.0,26.2015,26.2604,26.0501,26.067,433871.0
2018-05-03 09:55:00,31.0,31.12,30.99,31.06,439274.0,26.067,26.1679,26.0585,26.1174,439274.0
2018-05-03 10:00:00,31.06,31.08,30.93,31.0,634442.0,26.1174,26.1342,26.0081,26.067,634442.0
2018-05-03 10:05:00,30.99,31.15,30.98,31.14,245629.0,26.0585,26.1931,26.0501,26.1847,245629.0
2018-05-03 10:10:00,31.15,31.15,31.01,31.02,150101.0,26.1931,26.1931,26.0754,26.0838,150101.0
2018-05-03 10:15:00,31.01,31.02,30.93,30.98,238126.0,26.0754,26.0838,26.0081,26.0501,238126.0
2018-05-03 10:20:00,30.98,30.99,30.76,30.79,585387.0,26.0501,26.0585,25.8651,25.8904,585387.0
2018-05-03 10:25:00,30.79,30.8,30.55,30.64,613552.0,25.8904,25.8988,25.6886,25.7642,613552.0
2018-05-03 10:30:00,30.64,30.8,30.59,30.77,371535.0,25.7642,25.8988,25.7222,25.8736,371535.0
2018-05-03 10:35:00,30.77,30.79,30.62,30.66,255162.0,25.8736,25.8904,25.7474,25.7811,255162.0
2018-05-03 10:40:00,30.66,30.8,30.64,30.71,247390.0,25.7811,25.8988,25.7642,25.8231,247390.0
2018-05-03 10:45:00,30.7,30.86,30.7,30.82,425326.0,25.8147,25.9492,25.8147,25.9156,425326.0
2018-05-03 10:50:00,30.83,30.83,30.67,30.75,342699.0,25.924,25.924,25.7895,25.8567,342699.0
2018-05-03 10:55:00,30.74,30.74,30.61,30.65,273788.0,25.8483,25.8483,25.739,25.7726,273788.0
2018-05-03 11:00:00,30.66,30.7,30.58,30.6,202176.0,25.7811,25.8147,25.7138,25.7306,202176.0
2018-05-03 11:05:00,30.6,30.61,30.56,30.58,366466.0,25.7306,25.739,25.697,25.7138,366466.0
2018-05-03 11:10:00,30.58,30.62,30.56,30.6,234477.0,25.7138,25.7474,25.697,25.7306,234477.0
2018-05-03 11:15:00,30.6,30.74,30.58,30.71,365058.0,25.7306,25.8483,25.7138,25.8231,365058.0
2018-05-03 11:20:00,30.72,30.74,30.68,30.71,193056.0,25.8315,25.8483,25.7979,25.8231,193056.0
2018-05-03 11:25:00,30.71,30.72,30.66,30.66,126469.0,25.8231,25.8315,25.7811,25.7811,126469.0
2018-05-03 11:30:00,30.66,30.68,30.62,30.67,162233.0,25.7811,25.7979,25.7474,25.7895,162233.0
2018-05-03 11:35:00,30.68,30.69,30.63,30.66,121564.0,25.7979,25.8063,25.7558,25.7811,121564.0
2018-05-03 11:40:00,30.66,30.67,30.61,30.65,291004.0,25.7811,25.7895,25.739,25.7726,291004.0
2018-05-03 11:45:00,30.66,30.8,30.65,30.76,345113.0,25.7811,25.8988,25.7726,25.8651,345113.0
2018-05-03 11:50:00,30.76,30.82,30.73,30.8,164480.0,25.8651,25.9156,25.8399,25.8988,164480.0
2018-05-03 11:55:00,30.79,30.81,30.73,30.73,197352.0,25.8904,25.9072,25.8399,25.8399,197352.0
2018-05-03 12:00:00,30.73,30.78,30.72,30.74,129057.0,25.8399,25.882,25.8315,25.8483,129057.0
2018-05-03 12:05:00,30.75,30.76,30.68,30.71,254490.0,25.8567,25.8651,25.7979,25.8231,254490.0
2018-05-03 12:10:00,30.7,30.73,30.69,30.73,124921.0,25.8147,25.8399,25.8063,25.8399,124921.0
2018-05-03 12:15:00,30.72,30.74,30.66,30.7,124296.0,25.8315,25.8483,25.7811,25.8147,124296.0
2018-05-03 12:20:00,30.7,30.72,30.67,30.68,226588.0,25.8147,25.8315,25.7895,25.7979,226588.0
2018-05-03 12:25:00,30.68,30.69,30.65,30.65,104149.0,25.7979,25.8063,25.7726,25.7726,104149.0
2018-05-03 12:30:00,30.65,30.7,30.65,30.69,139513.0,25.7726,25.8147,25.7726,25.8063,139513.0
2018-05-03 12:35:00,30.7,30.79,30.69,30.78,243265.0,25.8147,25.8904,25.8063,25.882,243265.0
2018-05-03 12:40:00,30.78,30.88,30.76,30.87,249998.0,25.882,25.966,25.8651,25.9576,249998.0
2018-05-03 12:45:00,30.87,30.92,30.86,30.9,159406.0,25.9576,25.9997,25.9492,25.9829,159406.0
2018-05-03 12:50:00,30.91,30.99,30.89,30.97,182639.0,25.9913,26.0585,25.9745,26.0417,182639.0
2018-05-03 12:55:00,30.98,31.08,30.97,31.06,125709.0,26.0501,26.1342,26.0417,26.1174,125709.0
2018-05-03 13:00:00,31.07,31.08,30.93,30.95,159265.0,26.1258,26.1342,26.0081,26.0249,159265.0
2018-05-03 13:05:00,30.96,30.98,30.91,30.91,141793.0,26.0333,26.0501,25.9913,25.9913,141793.0
2018-05-03 13:10:00,30.91,30.96,30.9,30.95,140795.0,25.9913,26.0333,25.9829,26.0249,140795.0
2018-05-03 13:15:00,30.94,31.05,30.94,30.99,125187.0,26.0165,26.109,26.0165,26.0585,125187.0
2018-05-03 13:20:00,30.99,31.04,30.97,30.98,119020.0,26.0585,26.1006,26.0417,26.0501,119020.0
2018-05-03 13:25:00,30.98,30.99,30.94,30.96,104420.0,26.0501,26.0585,26.0165,26.0333,104420.0
2018-05-03 13:30:00,30.96,31.1,30.95,31.08,142822.0,26.0333,26.151,26.0249,26.1342,142822.0
2018-05-03 13:35:00,31.08,31.15,31.07,31.12,189252.0,26.1342,26.1931,26.1258,26.1679,189252.0
2018-05-03 13:40:00,31.12,31.16,31.08,31.1,146170.0,26.1679,26.2015,26.1342,26.151,146170.0
2018-05-03 13:45:00,31.1,31.13,31.03,31.05,134341.0,26.151,26.1763,26.0922,26.109,134341.0
2018-05-03 13:50:00,31.05,31.09,31.02,31.08,109182.0,26.109,26.1426,26.0838,26.1342,109182.0
2018-05-03 13:55:00,31.07,31.13,31.07,31.08,102840.0,26.1258,26.1763,26.1258,26.1342,102840.0
2018-05-03 14:00:00,31.08,31.09,31.03,31.05,115700.0,26.1342,26.1426,26.0922,26.109,115700.0
2018-05-03 14:05:00,31.05,31.1,31.03,31.09,135816.0,26.109,26.151,26.0922,26.1426,135816.0
2018-05-03 14:10:00,31.09,31.1,31.05,31.08,128396.0,26.1426,26.151,26.109,26.1342,128396.0
2018-05-03 14:15:00,31.08,31.09,31.02,31.03,158217.0,26.1342,26.1426,26.0838,26.0922,158217.0
2018-05-03 14:20:00,31.04,31.04,30.99,31.01,109651.0,26.1006,26.1006,26.0585,26.0754,109651.0
2018-05-03 14:25:00,31.0,31.04,30.98,31.04,117591.0,26.067,26.1006,26.0501,26.1006,117591.0
2018-05-03 14:30:00,31.05,31.12,31.05,31.08,155678.0,26.109,26.1679,26.109,26.1342,155678.0
2018-05-03 14:35:00,31.08,31.12,31.05,31.08,163708.0,26.1342,26.1679,26.109,26.1342,163708.0
2018-05-03 14:40:00,31.08,31.09,31.03,31.05,201956.0,26.1342,26.1426,26.0922,26.109,201956.0
2018-05-03 14:45:00,31.05,31.06,30.97,30.98,161581.0,26.109,26.1174,26.0417,26.0501,161581.0
2018-05-03 14:50:00,30.97,31.0,30.95,30.99,163082.0,26.0417,26.067,26.0249,26.0585,163082.0
2018-05-03 14:55:00,30.98,31.01,30.94,30.96,195152.0,26.0501,26.0754,26.0165,26.0333,195152.0
2018-05-03 15:00:00,30.95,31.0,30.95,30.96,123177.0,26.0249,26.067,26.0249,26.0333,123177.0
2018-05-03 15:05:00,30.96,30.97,30.92,30.93,182547.0,26.0333,26.0417,25.9997,26.0081,182547.0
2018-05-03 15:10:00,30.92,30.96,30.9,30.96,201706.0,25.9997,26.0333,25.9829,26.0333,201706.0
2018-05-03 15:15:00,30.96,31.0,30.95,30.99,209535.0,26.0333,26.067,26.0249,26.0585,209535.0
2018-05-03 15:20:00,31.0,31.03,30.97,31.03,174704.0,26.067,26.0922,26.0417,26.0922,174704.0
2018-05-03 15:25:00,31.02,31.03,31.0,31.01,227067.0,26.0838,26.0922,26.067,26.0754,227067.0
2018-05-03 15:30:00,31.01,31.05,31.0,31.01,165294.0,26.0754,26.109,26.067,26.0754,165294.0
2018-05-03 15:35:00,31.01,31.01,30.96,30.96,171840.0,26.0754,26.0754,26.0333,26.0333,171840.0
2018-05-03 15:40:00,30.97,30.98,30.94,30.98,178859.0,26.0417,26.0501,26.0165,26.0501,178859.0
2018-05-03 15:45:00,30.98,31.0,30.96,30.97,307411.0,26.0501,26.067,26.0333,26.0417,307411.0
2018-05-03 15:50:00,30.97,31.01,30.96,30.98,337612.0,26.0417,26.0754,26.0333,26.0501,337612.0
2018-05-03 15:55:00,30.98,31.01,30.93,31.0,962374.0,26.0501,26.0754,26.0081,26.067,962374.0
2018-05-04 09:30:00,30.99,31.1,30.96,31.09,382406.0,26.0585,26.151,26.0333,26.1426,382406.0
2018-05-04 09:35:00,31.09,31.17,31.05,31.13,157577.0,26.1426,26.2099,26.109,26.1763,157577.0
2018-05-04 09:40:00,31.14,31.27,31.13,31.26,400242.0,26.1847,26.294,26.1763,26.2856,400242.0
2018-05-04 09:45:00,31.26,31.36,31.23,31.36,161824.0,26.2856,26.3697,26.2604,26.3697,161824.0
2018-05-04 09:50:00,31.35,31.47,31.35,31.47,161691.0,26.3613,26.4622,26.3613,26.4622,161691.0
2018-05-04 09:55:00,31.46,31.55,31.35,31.53,287370.0,26.4538,26.5294,26.3613,26.5126,287370.0
2018-05-04 10:00:00,31.52,31.63,31.49,31.51,290677.0,26.5042,26.5967,26.479,26.4958,290677.0
2018-05-04 10:05:00,31.52,31.65,31.51,31.63,167972.0,26.5042,26.6135,26.4958,26.5967,167972.0
2018-05-04 10:10:00,31.63,31.68,31.6,31.68,253342.0,26.5967,26.6387,26.5715,26.6387,253342.0
2018-05-04 10:15:00,31.68,31.74,31.66,31.7,354552.0,26.6387,26.6892,26.6219,26.6556,354552.0
2018-05-04 10:20:00,31.71,31.71,31.64,31.67,155171.0,26.664,26.664,26.6051,26.6303,155171.0
2018-05-04 10:25:00,31.67,31.72,31.66,31.68,121242.0,26.6303,26.6724,26.6219,26.6387,121242.0
2018-05-04 10:30:00,31.69,31.72,31.64,31.69,98871.0,26.6472,26.6724,26.6051,26.6472,98871.0
2018-05-04 10:35:00,31.69,31.76,31.69,31.76,182418.0,26.6472,26.706,26.6472,26.706,182418.0
2018-05-04 10:40:00,31.76,31.86,31.75,31.83,267453.0,26.706,26.7901,26.6976,26.7649,267453.0
2018-05-04 10:45:00,31.82,31.83,31.72,31.73,204888.0,26.7565,26.7649,26.6724,26.6808,204888.0
2018-05-04 10:50:00,31.73,31.82,31.73,31.8,125145.0,26.6808,26.7565,26.6808,26.7396,125145.0
2018-05-04 10:55:00,31.81,31.85,31.75,31.75,188689.0,26.7481,26.7817,26.6976,26.6976,188689.0
2018-05-04 11:00:00,31.75,31.83,31.73,31.8,241278.0,26.6976,26.7649,26.6808,26.7396,241278.0
2018-05-04 11:05:00,31.8,31.82,31.75,31.78,178092.0,26.7396,26.7565,26.6976,26.7228,178092.0
2018-05-04 11:10:00,31.79,31.82,31.76,31.77,103225.0,26.7312,26.7565,26.706,26.7144,103225.0
2018-05-04 11:15:00,31.78,31.79,31.73,31.78,149233.0,26.7228,26.7312,26.6808,26.7228,149233.0
2018-05-04 11:20:00,31.78,31.88,31.77,31.87,154371.0,26.7228,26.8069,26.7144,26.7985,154371.0
2018-05-04 11:25:00,31.87,31.89,31.82,31.88,303542.0,26.7985,26.8153,26.7565,26.8069,303542.0
2018-05-04 11:30:00,31.88,31.91,31.83,31.88,157414.0,26.8069,26.8321,26.7649,26.8069,157414.0
2018-05-04 11:35:00,31.88,31.92,31.87,31.89,145498.0,26.8069,26.8406,26.7985,26.8153,145498.0
2018-05-04 11:40:00,31.89,31.93,31.88,31.9,186675.0,26.8153,26.849,26.8069,26.8237,186675.0
2018-05-04 11:45:00,31.9,31.94,31.89,31.92,177708.0,26.8237,26.8574,26.8153,26.8406,177708.0
2018-05-04 11:50:00,31.93,31.96,31.88,31.88,107289.0,26.849,26.8742,26.8069,26.8069,107289.0
2018-05-04 11:55:00,31.88,31.95,31.87,31.95,88565.0,26.8069,26.8658,26.7985,26.8658,88565.0
2018-05-04 12:00:00,31.94,31.97,31.91,31.95,107706.0,26.8574,26.8826,26.8321,26.8658,107706.0
2018-05-04 12:05:00,31.95,31.96,31.91,31.93,115090.0,26.8658,26.8742,26.8321,26.849,115090.0
2018-05-04 12:10:00,31.94,31.95,31.92,31.94,123657.0,26.8574,26.8658,26.8406,26.8574,123657.0
2018-05-04 12:15:00,31.94,31.94,31.86,31.9,94788.0,26.8574,26.8574,26.7901,26.8237,94788.0
2018-05-04 12:20:00,31.9,31.93,31.88,31.93,75916.0,26.8237,26.849,26.8069,26.849,75916.0
2018-05-04 12:25:00,31.93,31.94,31.89,31.9,145152.0,26.849,26.8574,26.8153,26.8237,145152.0
2018-05-04 12:30:00,31.91,31.95,31.9,31.92,66969.0,26.8321,26.8658,26.8237,26.8406,66969.0
2018-05-04 12:35:00,31.91,31.94,31.89,31.93,236205.0,26.8321,26.8574,26.8153,26.849,236205.0
2018-05-04 12:40:00,31.93,31.93,31.91,31.91,107253.0,26.849,26.849,26.8321,26.8321,107253.0
2018-05-04 12:45:00,31.92,31.92,31.88,31.9,153708.0,26.8406,26.8406,26.8069,26.8237,153708.0
2018-05-04 12:50:00,31.89,31.92,31.89,31.91,90906.0,26.8153,26.8406,26.8153,26.8321,90906.0
2018-05-04 12:55:00,31.91,31.92,31.89,31.9,110959.0,26.8321,26.8406,26.8153,26.8237,110959.0
2018-05-04 13:00:00,31.89,31.91,31.88,31.9,66815.0,26.8153,26.8321,26.8069,26.8237,66815.0
2018-05-04 13:05:00,31.89,31.9,31.87,31.88,222464.0,26.8153,26.8237,26.7985,26.8069,222464.0
2018-05-04 13:10:00,31.89,31.91,31.86,31.87,106727.0,26.8153,26.8321,26.7901,26.7985,106727.0
2018-05-04 13:15:00,31.87,31.9,31.86,31.88,75026.0,26.7985,26.8237,26.7901,26.8069,75026.0
2018-05-04 13:20:00,31.87,31.9,31.86,31.88,97055.0,26.7985,26.8237,26.7901,26.8069,97055.0
2018-05-04 13:25:00,31.89,31.89,31.84,31.86,94315.0,26.8153,26.8153,26.7733,26.7901,94315.0
2018-05-04 13:30:00,31.85,31.88,31.85,31.85,147959.0,26.7817,26.8069,26.7817,26.7817,147959.0
2018-05-04 13:35:00,31.86,31.87,31.81,31.82,193204.0,26.7901,26.7985,26.7481,26.7565,193204.0
2018-05-04 13:40:00,31.82,31.86,31.82,31.84,193105.0,26.7565,26.7901,26.7565,26.7733,193105.0
2018-05-04 13:45:00,31.84,31.87,31.84,31.85,96078.0,26.7733,26.7985,26.7733,26.7817,96078.0
2018-05-04 13:50:00,31.84,31.88,31.84,31.87,48159.0,26.7733,26.8069,26.7733,26.7985,48159.0
2018-05-04 13:55:00,31.86,31.89,31.84,31.86,135833.0,26.7901,26.8153,26.7733,26.7901,135833.0
2018-05-04 14:00:00,31.86,31.87,31.84,31.84,128658.0,26.7901,26.7985,26.7733,26.7733,128658.0
2018-05-04 14:05:00,31.85,31.88,31.83,31.86,140316.0,26.7817,26.8069,26.7649,26.7901,140316.0
2018-05-04 14:10:00,31.86,31.87,31.85,31.87,89880.0,26.7901,26.7985,26.7817,26.7985,89880.0
2018-05-04 14:15:00,31.87,31.89,31.86,31.88,60849.0,26.7985,26.8153,26.7901,26.8069,60849.0
2018-05-04 14:20:00,31.88,31.9,31.86,31.88,145503.0,26.8069,26.8237,26.7901,26.8069,145503.0
2018-05-04 14:25:00,31.89,31.91,31.88,31.91,84981.0,26.8153,26.8321,26.8069,26.8321,84981.0
2018-05-04 14:30:00,31.91,31.94,31.89,31.9,116578.0,26.8321,26.8574,26.8153,26.8237,116578.0
2018-05-04 14:35:00,31.91,31.92,31.89,31.91,78556.0,26.8321,26.8406,26.8153,26.8321,78556.0
2018-05-04 14:40:00,31.91,31.97,31.91,31.96,186070.0,26.8321,26.8826,26.8321,26.8742,186070.0
2018-05-04 14:45:00,31.97,31.98,31.93,31.94,111627.0,26.8826,26.891,26.849,26.8574,111627.0
2018-05-04 14:50:00,31.95,31.96,31.93,31.94,114481.0,26.8658,26.8742,26.849,26.8574,114481.0
2018-05-04 14:55:00,31.94,31.96,31.91,31.96,197177.0,26.8574,26.8742,26.8321,26.8742,197177.0
2018-05-04 15:00:00,31.97,32.02,31.96,32.01,285135.0,26.8826,26.9246,26.8742,26.9162,285135.0
2018-05-04 15:05:00,32.02,32.05,31.98,31.99,316669.0,26.9246,26.9499,26.891,26.8994,316669.0
2018-05-04 15:10:00,32.0,32.04,31.99,31.99,100332.0,26.9078,26.9415,26.8994,26.8994,100332.0
2018-05-04 15:15:00,31.99,31.99,31.94,31.95,144153.0,26.8994,26.8994,26.8574,26.8658,144153.0
2018-05-04 15:20:00,31.96,31.99,31.92,31.99,157326.0,26.8742,26.8994,26.8406,26.8994,157326.0
2018-05-04 15:25:00,31.99,31.99,31.95,31.96,117091.0,26.8994,26.8994,26.8658,26.8742,117091.0
2018-05-04 15:30:00,31.96,31.98,31.91,31.94,131780.0,26.8742,26.891,26.8321,26.8574,131780.0
2018-05-04 15:35:00,31.94,31.96,31.91,31.92,208597.0,26.8574,26.8742,26.8321,26.8406,208597.0
2018-05-04 15:40:00,31.91,31.92,31.88,31.91,280945.0,26.8321,26.8406,26.8069,26.8321,280945.0
2018-05-04 15:45:00,31.91,31.96,31.9,31.95,576477.0,26.8321,26.8742,26.8237,26.8658,576477.0
2018-05-04 15:50:00,31.96,31.97,31.88,31.9,940123.0,26.8742,26.8826,26.8069,26.8237,940123.0
2018-05-04 15:55:00,31.9,31.97,31.86,31.96,3946149.0,26.8237,26.8826,26.7901,26.8742,3946149.0
2018-05-07 09:30:00,32.03,32.1,31.96,32.02,457324.0,26.933,26.9919,26.8742,26.9246,457324.0
2018-05-07 09:35:00,32.02,32.04,31.9,31.93,231775.0,26.9246,26.9415,26.8237,26.849,231775.0
2018-05-07 09:40:00,31.93,31.94,31.84,31.9,372719.0,26.849,26.8574,26.7733,26.8237,372719.0
2018-05-07 09:45:00,31.9,31.99,31.84,31.98,211185.0,26.8237,26.8994,26.7733,26.891,211185.0
2018-05-07 09:50:00,31.99,32.01,31.94,31.95,104500.0,26.8994,26.9162,26.8574,26.8658,104500.0
2018-05-07 09:55:00,31.95,32.05,31.94,32.01,170307.0,26.8658,26.9499,26.8574,26.9162,170307.0
2018-05-07 10:00:00,32.01,32.09,31.99,32.09,143266.0,26.9162,26.9835,26.8994,26.9835,143266.0
2018-05-07 10:05:00,32.09,32.11,32.02,32.02,167832.0,26.9835,27.0003,26.9246,26.9246,167832.0
2018-05-07 10:10:00,32.03,32.03,31.93,31.94,96560.0,26.933,26.933,26.849,26.8574,96560.0
2018-05-07 10:15:00,31.94,31.97,31.92,31.94,84871.0,26.8574,26.8826,26.8406,26.8574,84871.0
2018-05-07 10:20:00,31.95,31.96,31.91,31.96,92142.0,26.8658,26.8742,26.8321,26.8742,92142.0
2018-05-07 10:25:00,31.96,31.96,31.88,31.93,139759.0,26.8742,26.8742,26.8069,26.849,139759.0
2018-05-07 10:30:00,31.94,31.98,31.9,31.93,122825.0,26.8574,26.891,26.8237,26.849,122825.0
2018-05-07 10:35:00,31.93,31.94,31.82,31.87,250466.0,26.849,26.8574,26.7565,26.7985,250466.0
2018-05-07 10:40:00,31.87,31.93,31.86,31.93,133260.0,26.7985,26.849,26.7901,26.849,133260.0
2018-05-07 10:45:00,31.93,31.97,31.92,31.96,70146.0,26.849,26.8826,26.8406,26.8742,70146.0
2018-05-07 10:50:00,31.95,31.96,31.92,31.93,64015.0,26.8658,26.8742,26.8406,26.849,64015.0
2018-05-07 10:55:00,31.92,31.95,31.9,31.94,85333.0,26.8406,26.8658,26.8237,26.8574,85333.0
2018-05-07 11:00:00,31.94,31.94,31.89,31.89,110460.0,26.8574,26.8574,26.8153,26.8153,110460.0
2018-05-07 11:05:00,31.9,31.93,31.87,31.92,132131.0,26.8237,26.849,26.7985,26.8406,132131.0
2018-05-07 11:10:00,31.93,32.06,31.91,32.06,155653.0,26.849,26.9583,26.8321,26.9583,155653.0
2018-05-07 11:15:00,32.05,32.08,32.05,32.07,149317.0,26.9499,26.9751,26.9499,26.9667,149317.0
2018-05-07 11:20:00,32.06,32.11,32.05,32.11,182314.0,26.9583,27.0003,26.9499,27.0003,182314.0
2018-05-07 11:25:00,32.11,32.13,32.08,32.13,194626.0,27.0003,27.0171,26.9751,27.0171,194626.0
2018-05-07 11:30:00,32.13,32.13,32.1,32.12,164115.0,27.0171,27.0171,26.9919,27.0087,164115.0
2018-05-07 11:35:00,32.13,32.13,32.1,32.11,58449.0,27.0171,27.0171,26.9919,27.0003,58449.0
2018-05-07 11:40:00,32.11,32.13,32.1,32.12,101664.0,27.0003,27.0171,26.9919,27.0087,101664.0
2018-05-07 11:45:00,32.12,32.13,32.09,32.11,87273.0,27.0087,27.0171,26.9835,27.0003,87273.0
2018-05-07 11:50:00,32.12,32.14,32.1,32.12,114524.0,27.0087,27.0255,26.9919,27.0087,114524.0
2018-05-07 11:55:00,32.12,32.14,32.1,32.13,124470.0,27.0087,27.0255,26.9919,27.0171,124470.0
2018-05-07 12:00:00,32.13,32.13,32.11,32.12,95960.0,27.0171,27.0171,27.0003,27.0087,95960.0
2018-05-07 12:05:00,32.12,32.12,32.1,32.11,72575.0,27.0087,27.0087,26.9919,27.0003,72575.0
2018-05-07 12:10:00,32.1,32.11,32.08,32.11,121867.0,26.9919,27.0003,26.9751,27.0003,121867.0
2018-05-07 12:15:00,32.11,32.11,32.09,32.1,92015.0,27.0003,27.0003,26.9835,26.9919,92015.0
2018-05-07 12:20:00,32.1,32.1,32.06,32.08,69686.0,26.9919,26.9919,26.9583,26.9751,69686.0
2018-05-07 12:25:00,32.08,32.11,32.08,32.09,65476.0,26.9751,27.0003,26.9751,26.9835,65476.0
2018-05-07 12:30:00,32.09,32.1,32.08,32.09,21063.0,26.9835,26.9919,26.9751,26.9835,21063.0
2018-05-07 12:35:00,32.08,32.12,32.08,32.11,66705.0,26.9751,27.0087,26.9751,27.0003,66705.0
2018-05-07 12:40:00,32.12,32.15,32.11,32.15,109565.0,27.0087,27.034,27.0003,27.034,109565.0
2018-05-07 12:45:00,32.15,32.19,32.14,32.16,243087.0,27.034,27.0676,27.0255,27.0424,243087.0
2018-05-07 12:50:00,32.16,32.16,32.08,32.08,89083.0,27.0424,27.0424,26.9751,26.9751,89083.0
2018-05-07 12:55:00,32.08,32.1,32.06,32.09,81165.0,26.9751,26.9919,26.9583,26.9835,81165.0
2018-05-07 13:00:00,32.09,32.11,32.08,32.09,65182.0,26.9835,27.0003,26.9751,26.9835,65182.0
2018-05-07 13:05:00,32.09,32.11,32.05,32.08,109784.0,26.9835,27.0003,26.9499,26.9751,109784.0
2018-05-07 13:10:00,32.07,32.08,32.05,32.07,83522.0,26.9667,26.9751,26.9499,26.9667,83522.0
2018-05-07 13:15:00,32.06,32.08,32.03,32.08,108156.0,26.9583,26.9751,26.933,26.9751,108156.0
2018-05-07 13:20:00,32.08,32.1,32.07,32.08,37828.0,26.9751,26.9919,26.9667,26.9751,37828.0
2018-05-07 13:25:00,32.07,32.09,32.07,32.08,36658.0,26.9667,26.9835,26.9667,26.9751,36658.0
2018-05-07 13:30:00,32.09,32.14,32.08,32.14,169052.0,26.9835,27.0255,26.9751,27.0255,169052.0
2018-05-07 13:35:00,32.14,32.14,32.1,32.12,72969.0,27.0255,27.0255,26.9919,27.0087,72969.0
2018-05-07 13:40:00,32.11,32.12,32.09,32.09,56694.0,27.0003,27.0087,26.9835,26.9835,56694.0
2018-05-07 13:45:00,32.09,32.1,32.07,32.07,78679.0,26.9835,26.9919,26.9667,26.9667,78679.0
2018-05-07 13:50:00,32.08,32.1,32.07,32.09,140676.0,26.9751,26.9919,26.9667,26.9835,140676.0
2018-05-07 13:55:00,32.09,32.14,32.08,32.14,138003.0,26.9835,27.0255,26.9751,27.0255,138003.0
2018-05-07 14:00:00,32.13,32.17,32.13,32.16,67850.0,27.0171,27.0508,27.0171,27.0424,67850.0
2018-05-07 14:05:00,32.17,32.17,32.13,32.14,46439.0,27.0508,27.0508,27.0171,27.0255,46439.0
2018-05-07 14:10:00,32.13,32.18,32.13,32.18,81190.0,27.0171,27.0592,27.0171,27.0592,81190.0
2018-05-07 14:15:00,32.18,32.21,32.17,32.19,65433.0,27.0592,27.0844,27.0508,27.0676,65433.0
2018-05-07 14:20:00,32.19,32.21,32.16,32.21,49734.0,27.0676,27.0844,27.0424,27.0844,49734.0
2018-05-07 14:25:00,32.2,32.23,32.19,32.23,116547.0,27.076,27.1012,27.0676,27.1012,116547.0
2018-05-07 14:30:00,32.23,32.29,32.21,32.29,131143.0,27.1012,27.1517,27.0844,27.1517,131143.0
2018-05-07 14:35:00,32.29,32.3,32.25,32.25,158976.0,27.1517,27.1601,27.118,27.118,158976.0
2018-05-07 14:40:00,32.26,32.26,32.19,32.2,115276.0,27.1264,27.1264,27.0676,27.076,115276.0
2018-05-07 14:45:00,32.2,32.22,32.17,32.2,94642.0,27.076,27.0928,27.0508,27.076,94642.0
2018-05-07 14:50:00,32.2,32.22,32.17,32.21,138248.0,27.076,27.0928,27.0508,27.0844,138248.0
2018-05-07 14:55:00,32.21,32.22,32.19,32.2,111854.0,27.0844,27.0928,27.0676,27.076,111854.0
2018-05-07 15:00:00,32.2,32.23,32.19,32.23,175826.0,27.076,27.1012,27.0676,27.1012,175826.0
2018-05-07 15:05:00,32.23,32.26,32.22,32.25,153094.0,27.1012,27.1264,27.0928,27.118,153094.0
2018-05-07 15:10:00,32.25,32.27,32.22,32.23,361642.0,27.118,27.1349,27.0928,27.1012,361642.0
2018-05-07 15:15:00,32.24,32.28,32.22,32.25,358935.0,27.1096,27.1433,27.0928,27.118,358935.0
2018-05-07 15:20:00,32.24,32.27,32.23,32.26,272240.0,27.1096,27.1349,27.1012,27.1264,272240.0
2018-05-07 15:25:00,32.26,32.27,32.24,32.25,242933.0,27.1264,27.1349,27.1096,27.118,242933.0
2018-05-07 15:30:00,32.25,32.3,32.22,32.29,312269.0,27.118,27.1601,27.0928,27.1517,312269.0
2018-05-07 15:35:00,32.3,32.31,32.26,32.29,271943.0,27.1601,27.1685,27.1264,27.1517,271943.0
2018-05-07 15:40:00,32.28,32.31,32.28,32.3,385120.0,27.1433,27.1685,27.1433,27.1601,385120.0
2018-05-07 15:45:00,32.3,32.31,32.24,32.29,435556.0,27.1601,27.1685,27.1096,27.1517,435556.0
2018-05-07 15:50:00,32.29,32.34,32.27,32.33,756052.0,27.1517,27.1937,27.1349,27.1853,756052.0
2018-05-07 15:55:00,32.33,32.41,32.32,32.38,1917977.0,27.1853,27.2526,27.1769,27.2274,1917977.0
2018-05-08 09:30:00,31.51,31.96,31.51,31.7,2072419.0,26.4958,26.8742,26.4958,26.6556,2072419.0
2018-05-08 09:35:00,31.69,31.97,31.61,31.96,1071850.0,26.6472,26.8826,26.5799,26.8742,1071850.0
2018-05-08 09:40:00,31.96,32.02,31.62,31.65,1123133.0,26.8742,26.9246,26.5883,26.6135,1123133.0
2018-05-08 09:45:00,31.66,31.73,31.64,31.67,713005.0,26.6219,26.6808,26.6051,26.6303,713005.0
2018-05-08 09:50:00,31.67,31.68,31.6,31.62,1262097.0,26.6303,26.6387,26.5715,26.5883,1262097.0
2018-05-08 09:55:00,31.62,31.64,31.37,31.4,701670.0,26.5883,26.6051,26.3781,26.4033,701670.0
2018-05-08 10:00:00,31.39,31.55,31.23,31.27,1282972.0,26.3949,26.5294,26.2604,26.294,1282972.0
2018-05-08 10:05:00,31.27,31.4,31.25,31.33,1346991.0,26.294,26.4033,26.2772,26.3444,1346991.0
2018-05-08 10:10:00,31.32,31.44,31.21,31.22,665606.0,26.336,26.4369,26.2435,26.2519,665606.0
2018-05-08 10:15:00,31.22,31.3,31.21,31.28,554175.0,26.2519,26.3192,26.2435,26.3024,554175.0
2018-05-08 10:20:00,31.28,31.28,31.17,31.22,707113.0,26.3024,26.3024,26.2099,26.2519,707113.0
2018-05-08 10:25:00,31.22,31.24,31.15,31.16,356948.0,26.2519,26.2688,26.1931,26.2015,356948.0
2018-05-08 10:30:00,31.17,31.28,31.13,31.28,345983.0,26.2099,26.3024,26.1763,26.3024,345983.0
2018-05-08 10:35:00,31.28,31.31,31.24,31.25,350091.0,26.3024,26.3276,26.2688,26.2772,350091.0
2018-05-08 10:40:00,31.25,31.26,31.23,31.24,145123.0,26.2772,26.2856,26.2604,26.2688,145123.0
2018-05-08 10:45:00,31.25,31.25,31.14,31.17,267406.0,26.2772,26.2772,26.1847,26.2099,267406.0
2018-05-08 10:50:00,31.17,31.25,31.15,31.2,1251235.0,26.2099,26.2772,26.1931,26.2351,1251235.0
2018-05-08 10:55:00,31.2,31.2,30.96,30.96,682577.0,26.2351,26.2351,26.0333,26.0333,682577.0
2018-05-08 11:00:00,30.95,31.02,30.94,30.99,558984.0,26.0249,26.0838,26.0165,26.0585,558984.0
2018-05-08 11:05:00,30.99,30.99,30.84,30.89,541567.0,26.0585,26.0585,25.9324,25.9745,541567.0
2018-05-08 11:10:00,30.89,31.0,30.88,30.91,431649.0,25.9745,26.067,25.966,25.9913,431649.0
2018-05-08 11:15:00,30.9,30.96,30.89,30.89,499836.0,25.9829,26.0333,25.9745,25.9745,499836.0
2018-05-08 11:20:00,30.9,30.96,30.89,30.95,344428.0,25.9829,26.0333,25.9745,26.0249,344428.0
2018-05-08 11:25:00,30.95,30.99,30.93,30.96,782285.0,26.0249,26.0585,26.0081,26.0333,782285.0
2018-05-08 11:30:00,30.95,30.96,30.87,30.87,302059.0,26.0249,26.0333,25.9576,25.9576,302059.0
2018-05-08 11:35:00,30.88,30.93,30.87,30.92,667820.0,25.966,26.0081,25.9576,25.9997,667820.0
2018-05-08 11:40:00,30.91,30.93,30.88,30.91,505339.0,25.9913,26.0081,25.966,25.9913,505339.0
2018-05-08 11:45:00,30.91,31.0,30.88,30.98,315225.0,25.9913,26.067,25.966,26.0501,315225.0
2018-05-08 11:50:00,30.99,31.06,30.95,31.01,1032679.0,26.0585,26.1174,26.0249,26.0754,1032679.0
2018-05-08 11:55:00,31.01,31.02,30.93,30.95,170751.0,26.0754,26.0838,26.0081,26.0249,170751.0
2018-05-08 12:00:00,30.96,30.99,30.94,30.95,269716.0,26.0333,26.0585,26.0165,26.0249,269716.0
2018-05-08 12:05:00,30.95,30.98,30.92,30.98,163813.0,26.0249,26.0501,25.9997,26.0501,163813.0
2018-05-08 12:10:00,30.97,31.0,30.94,30.99,234656.0,26.0417,26.067,26.0165,26.0585,234656.0
2018-05-08 12:15:00,30.99,31.01,30.96,30.98,221764.0,26.0585,26.0754,26.0333,26.0501,221764.0
2018-05-08 12:20:00,30.98,31.0,30.95,30.96,290944.0,26.0501,26.067,26.0249,26.0333,290944.0
2018-05-08 12:25:00,30.96,30.97,30.85,30.9,712628.0,26.0333,26.0417,25.9408,25.9829,712628.0
2018-05-08 12:30:00,30.9,30.94,30.86,30.87,541979.0,25.9829,26.0165,25.9492,25.9576,541979.0
2018-05-08 12:35:00,30.87,30.92,30.82,30.87,266905.0,25.9576,25.9997,25.9156,25.9576,266905.0
2018-05-08 12:40:00,30.88,30.91,30.86,30.87,431624.0,25.966,25.9913,25.9492,25.9576,431624.0
2018-05-08 12:45:00,30.88,30.89,30.85,30.86,343112.0,25.966,25.9745,25.9408,25.9492,343112.0
2018-05-08 12:50:00,30.86,30.86,30.75,30.76,415718.0,25.9492,25.9492,25.8567,25.8651,415718.0
2018-05-08 12:55:00,30.76,30.77,30.63,30.65,676492.0,25.8651,25.8736,25.7558,25.7726,676492.0
2018-05-08 13:00:00,30.64,30.69,30.62,30.65,239609.0,25.7642,25.8063,25.7474,25.7726,239609.0
2018-05-08 13:05:00,30.65,30.68,30.64,30.67,218291.0,25.7726,25.7979,25.7642,25.7895,218291.0
2018-05-08 13:10:00,30.68,30.69,30.63,30.66,436164.0,25.7979,25.8063,25.7558,25.7811,436164.0
2018-05-08 13:15:00,30.66,30.66,30.61,30.64,405613.0,25.7811,25.7811,25.739,25.7642,405613.0
2018-05-08 13:20:00,30.64,30.66,30.59,30.66,146079.0,25.7642,25.7811,25.7222,25.7811,146079.0
2018-05-08 13:25:00,30.66,30.76,30.63,30.73,181042.0,25.7811,25.8651,25.7558,25.8399,181042.0
2018-05-08 13:30:00,30.73,30.75,30.69,30.73,225718.0,25.8399,25.8567,25.8063,25.8399,225718.0
2018-05-08 13:35:00,30.73,30.79,30.72,30.79,376560.0,25.8399,25.8904,25.8315,25.8904,376560.0
2018-05-08 13:40:00,30.79,30.83,30.78,30.79,160875.0,25.8904,25.924,25.882,25.8904,160875.0
2018-05-08 13:45:00,30.8,30.82,30.79,30.8,496992.0,25.8988,25.9156,25.8904,25.8988,496992.0
2018-05-08 13:50:00,30.8,30.82,30.79,30.8,362471.0,25.8988,25.9156,25.8904,25.8988,362471.0
2018-05-08 13:55:00,30.8,30.81,30.75,30.76,333417.0,25.8988,25.9072,25.8567,25.8651,333417.0
2018-05-08 14:00:00,30.76,30.82,30.75,30.8,372089.0,25.8651,25.9156,25.8567,25.8988,372089.0
2018-05-08 14:05:00,30.8,30.82,30.77,30.77,207977.0,25.8988,25.9156,25.8736,25.8736,207977.0
2018-05-08 14:10:00,30.78,30.78,30.72,30.75,366343.0,25.882,25.882,25.8315,25.8567,366343.0
2018-05-08 14:15:00,30.76,30.77,30.7,30.73,356820.0,25.8651,25.8736,25.8147,25.8399,356820.0
2018-05-08 14:20:00,30.73,30.82,30.71,30.77,341319.0,25.8399,25.9156,25.8231,25.8736,341319.0
2018-05-08 14:25:00,30.77,30.86,30.76,30.81,326032.0,25.8736,25.9492,25.8651,25.9072,326032.0
2018-05-08 14:30:00,30.8,30.82,30.76,30.79,718761.0,25.8988,25.9156,25.8651,25.8904,718761.0
2018-05-08 14:35:00,30.79,30.84,30.77,30.8,354432.0,25.8904,25.9324,25.8736,25.8988,354432.0
2018-05-08 14:40:00,30.8,30.82,30.75,30.77,567122.0,25.8988,25.9156,25.8567,25.8736,567122.0
2018-05-08 14:45:00,30.78,30.78,30.72,30.75,294329.0,25.882,25.882,25.8315,25.8567,294329.0
2018-05-08 14:50:00,30.76,30.83,30.74,30.78,295608.0,25.8651,25.924,25.8483,25.882,295608.0
2018-05-08 14:55:00,30.79,30.81,30.7,30.71,311704.0,25.8904,25.9072,25.8147,25.8231,311704.0
2018-05-08 15:00:00,30.71,30.75,30.68,30.74,366063.0,25.8231,25.8567,25.7979,25.8483,366063.0
2018-05-08 15:05:00,30.74,30.76,30.72,30.73,432448.0,25.8483,25.8651,25.8315,25.8399,432448.0
2018-05-08 15:10:00,30.74,30.76,30.71,30.75,335138.0,25.8483,25.8651,25.8231,25.8567,335138.0
2018-05-08 15:15:00,30.76,30.76,30.65,30.66,357562.0,25.8651,25.8651,25.7726,25.7811,357562.0
2018-05-08 15:20:00,30.66,30.67,30.61,30.66,530144.0,25.7811,25.7895,25.739,25.7811,530144.0
2018-05-08 15:25:00,30.67,30.71,30.66,30.68,378101.0,25.7895,25.8231,25.7811,25.7979,378101.0
2018-05-08 15:30:00,30.68,30.7,30.67,30.7,285446.0,25.7979,25.8147,25.7895,25.8147,285446.0
2018-05-08 15:35:00,30.7,30.7,30.64,30.65,588976.0,25.8147,25.8147,25.7642,25.7726,588976.0
2018-05-08 15:40:00,30.65,30.65,30.52,30.54,1371457.0,25.7726,25.7726,25.6633,25.6802,1371457.0
2018-05-08 15:45:00,30.54,30.59,30.53,30.55,1753469.0,25.6802,25.7222,25.6717,25.6886,1753469.0
2018-05-08 15:50:00,30.55,30.61,30.54,30.57,1763370.0,25.6886,25.739,25.6802,25.7054,1763370.0
2018-05-08 15:55:00,30.57,30.6,30.55,30.59,2636485.0,25.7054,25.7306,25.6886,25.7222,2636485.0
2018-05-09 09:30:00,30.57,30.73,30.43,30.57,888359.0,25.7054,25.8399,25.5877,25.7054,888359.0
2018-05-09 09:35:00,30.57,30.7,30.51,30.54,680027.0,25.7054,25.8147,25.6549,25.6802,680027.0
2018-05-09 09:40:00,30.55,30.8,30.55,30.72,552275.0,25.6886,25.8988,25.6886,25.8315,552275.0
2018-05-09 09:45:00,30.72,30.75,30.65,30.69,499349.0,25.8315,25.8567,25.7726,25.8063,499349.0
2018-05-09 09:50:00,30.69,30.73,30.65,30.71,911876.0,25.8063,25.8399,25.7726,25.8231,911876.0
2018-05-09 09:55:00,30.71,30.77,30.7,30.76,523792.0,25.8231,25.8736,25.8147,25.8651,523792.0
2018-05-09 10:00:00,30.76,30.82,30.71,30.73,255403.0,25.8651,25.9156,25.8231,25.8399,255403.0
2018-05-09 10:05:00,30.73,30.81,30.69,30.81,313915.0,25.8399,25.9072,25.8063,25.9072,313915.0
2018-05-09 10:10:00,30.81,30.83,30.71,30.71,249513.0,25.9072,25.924,25.8231,25.8231,249513.0
2018-05-09 10:15:00,30.72,30.79,30.69,30.7,333035.0,25.8315,25.8904,25.8063,25.8147,333035.0
2018-05-09 10:20:00,30.7,30.77,30.66,30.73,392840.0,25.8147,25.8736,25.7811,25.8399,392840.0
2018-05-09 10:25:00,30.72,30.75,30.7,30.73,222918.0,25.8315,25.8567,25.8147,25.8399,222918.0
2018-05-09 10:30:00,30.73,30.8,30.72,30.79,460915.0,25.8399,25.8988,25.8315,25.8904,460915.0
2018-05-09 10:35:00,30.79,30.87,30.78,30.84,279623.0,25.8904,25.9576,25.882,25.9324,279623.0
2018-05-09 10:40:00,30.84,30.91,30.8,30.8,171059.0,25.9324,25.9913,25.8988,25.8988,171059.0
2018-05-09 10:45:00,30.8,30.8,30.74,30.78,355324.0,25.8988,25.8988,25.8483,25.882,355324.0
2018-05-09 10:50:00,30.79,30.79,30.72,30.74,169726.0,25.8904,25.8904,25.8315,25.8483,169726.0
2018-05-09 10:55:00,30.74,30.75,30.68,30.69,204820.0,25.8483,25.8567,25.7979,25.8063,204820.0
2018-05-09 11:00:00,30.69,30.7,30.61,30.63,186257.0,25.8063,25.8147,25.739,25.7558,186257.0
2018-05-09 11:05:00,30.63,30.63,30.57,30.57,161761.0,25.7558,25.7558,25.7054,25.7054,161761.0
2018-05-09 11:10:00,30.57,30.59,30.53,30.53,144415.0,25.7054,25.7222,25.6717,25.6717,144415.0
2018-05-09 11:15:00,30.53,30.55,30.47,30.47,184186.0,25.6717,25.6886,25.6213,25.6213,184186.0
2018-05-09 11:20:00,30.48,30.51,30.46,30.49,120705.0,25.6297,25.6549,25.6129,25.6381,120705.0
2018-05-09 11:25:00,30.49,30.51,30.47,30.5,183979.0,25.6381,25.6549,25.6213,25.6465,183979.0
2018-05-09 11:30:00,30.5,30.5,30.47,30.48,85841.0,25.6465,25.6465,25.6213,25.6297,85841.0
2018-05-09 11:35:00,30.47,30.5,30.47,30.49,235460.0,25.6213,25.6465,25.6213,25.6381,235460.0
2018-05-09 11:40:00,30.48,30.51,30.47,30.48,182843.0,25.6297,25.6549,25.6213,25.6297,182843.0
2018-05-09 11:45:00,30.47,30.5,30.46,30.49,140461.0,25.6213,25.6465,25.6129,25.6381,140461.0
2018-05-09 11:50:00,30.49,30.53,30.46,30.53,124903.0,25.6381,25.6717,25.6129,25.6717,124903.0
2018-05-09 11:55:00,30.53,30.56,30.51,30.55,212878.0,25.6717,25.697,25.6549,25.6886,212878.0
2018-05-09 12:00:00,30.56,30.6,30.55,30.56,129467.0,25.697,25.7306,25.6886,25.697,129467.0
2018-05-09 12:05:00,30.56,30.61,30.55,30.58,167202.0,25.697,25.739,25.6886,25.7138,167202.0
2018-05-09 12:10:00,30.58,30.61,30.57,30.61,150829.0,25.7138,25.739,25.7054,25.739,150829.0
2018-05-09 12:15:00,30.61,30.62,30.6,30.6,124349.0,25.739,25.7474,25.7306,25.7306,124349.0
2018-05-09 12:20:00,30.61,30.65,30.59,30.65,206589.0,25.739,25.7726,25.7222,25.7726,206589.0
2018-05-09 12:25:00,30.65,30.71,30.63,30.67,364609.0,25.7726,25.8231,25.7558,25.7895,364609.0
2018-05-09 12:30:00,30.67,30.71,30.66,30.69,115864.0,25.7895,25.8231,25.7811,25.8063,115864.0
2018-05-09 12:35:00,30.69,30.69,30.66,30.67,84306.0,25.8063,25.8063,25.7811,25.7895,84306.0
2018-05-09 12:40:00,30.67,30.67,30.64,30.64,138563.0,25.7895,25.7895,25.7642,25.7642,138563.0
2018-05-09 12:45:00,30.65,30.74,30.64,30.74,174343.0,25.7726,25.8483,25.7642,25.8483,174343.0
2018-05-09 12:50:00,30.74,30.87,30.73,30.82,379770.0,25.8483,25.9576,25.8399,25.9156,379770.0
2018-05-09 12:55:00,30.82,30.88,30.81,30.83,176108.0,25.9156,25.966,25.9072,25.924,176108.0
2018-05-09 13:00:00,30.84,30.86,30.81,30.84,212446.0,25.9324,25.9492,25.9072,25.9324,212446.0
2018-05-09 13:05:00,30.85,30.86,30.83,30.85,79542.0,25.9408,25.9492,25.924,25.9408,79542.0
2018-05-09 13:10:00,30.84,30.85,30.79,30.84,154350.0,25.9324,25.9408,25.8904,25.9324,154350.0
2018-05-09 13:15:00,30.84,30.85,30.79,30.81,309246.0,25.9324,25.9408,25.8904,25.9072,309246.0
2018-05-09 13:20:00,30.81,30.83,30.79,30.82,236881.0,25.9072,25.924,25.8904,25.9156,236881.0
2018-05-09 13:25:00,30.83,30.92,30.8,30.92,173088.0,25.924,25.9997,25.8988,25.9997,173088.0
2018-05-09 13:30:00,30.92,30.95,30.89,30.95,230522.0,25.9997,26.0249,25.9745,26.0249,230522.0
2018-05-09 13:35:00,30.95,30.97,30.91,30.91,154639.0,26.0249,26.0417,25.9913,25.9913,154639.0
2018-05-09 13:40:00,30.91,30.97,30.9,30.96,117538.0,25.9913,26.0417,25.9829,26.0333,117538.0
2018-05-09 13:45:00,30.97,30.97,30.92,30.95,106816.0,26.0417,26.0417,25.9997,26.0249,106816.0
2018-05-09 13:50:00,30.95,30.95,30.91,30.94,117348.0,26.0249,26.0249,25.9913,26.0165,117348.0
2018-05-09 13:55:00,30.94,30.94,30.87,30.91,138985.0,26.0165,26.0165,25.9576,25.9913,138985.0
2018-05-09 14:00:00,30.91,30.91,30.85,30.89,160465.0,25.9913,25.9913,25.9408,25.9745,160465.0
2018-05-09 14:05:00,30.89,30.91,30.85,30.86,133376.0,25.9745,25.9913,25.9408,25.9492,133376.0
2018-05-09 14:10:00,30.85,30.92,30.85,30.88,138596.0,25.9408,25.9997,25.9408,25.966,138596.0
2018-05-09 14:15:00,30.88,30.89,30.85,30.86,372418.0,25.966,25.9745,25.9408,25.9492,372418.0
2018-05-09 14:20:00,30.86,30.87,30.81,30.83,137003.0,25.9492,25.9576,25.9072,25.924,137003.0
2018-05-09 14:25:00,30.82,30.83,30.74,30.74,241729.0,25.9156,25.924,25.8483,25.8483,241729.0
2018-05-09 14:30:00,30.74,30.75,30.7,30.7,239493.0,25.8483,25.8567,25.8147,25.8147,239493.0
2018-05-09 14:35:00,30.71,30.74,30.7,30.71,171256.0,25.8231,25.8483,25.8147,25.8231,171256.0
2018-05-09 14:40:00,30.71,30.75,30.68,30.69,201863.0,25.8231,25.8567,25.7979,25.8063,201863.0
2018-05-09 14:45:00,30.69,30.74,30.67,30.7,196128.0,25.8063,25.8483,25.7895,25.8147,196128.0
2018-05-09 14:50:00,30.71,30.72,30.68,30.7,160583.0,25.8231,25.8315,25.7979,25.8147,160583.0
2018-05-09 14:55:00,30.68,30.84,30.62,30.84,705725.0,25.7979,25.9324,25.7474,25.9324,705725.0
2018-05-09 15:00:00,30.83,30.83,30.79,30.8,214717.0,25.924,25.924,25.8904,25.8988,214717.0
2018-05-09 15:05:00,30.79,30.81,30.77,30.78,188347.0,25.8904,25.9072,25.8736,25.882,188347.0
2018-05-09 15:10:00,30.78,30.79,30.75,30.76,170565.0,25.882,25.8904,25.8567,25.8651,170565.0
2018-05-09 15:15:00,30.77,30.78,30.73,30.75,206002.0,25.8736,25.882,25.8399,25.8567,206002.0
2018-05-09 15:20:00,30.75,30.76,30.73,30.76,211951.0,25.8567,25.8651,25.8399,25.8651,211951.0
2018-05-09 15:25:00,30.76,30.76,30.72,30.76,199554.0,25.8651,25.8651,25.8315,25.8651,199554.0
2018-05-09 15:30:00,30.76,30.78,30.73,30.75,277336.0,25.8651,25.882,25.8399,25.8567,277336.0
2018-05-09 15:35:00,30.75,30.76,30.71,30.73,191707.0,25.8567,25.8651,25.8231,25.8399,191707.0
2018-05-09 15:40:00,30.73,30.75,30.71,30.75,266912.0,25.8399,25.8567,25.8231,25.8567,266912.0
2018-05-09 15:45:00,30.75,30.76,30.72,30.75,442855.0,25.8567,25.8651,25.8315,25.8567,442855.0
2018-05-09 15:50:00,30.75,30.77,30.74,30.76,453855.0,25.8567,25.8736,25.8483,25.8651,453855.0
2018-05-09 15:55:00,30.76,30.77,30.71,30.72,917130.0,25.8651,25.8736,25.8231,25.8315,917130.0
2018-05-10 09:30:00,30.71,30.91,30.7,30.87,816068.0,25.8231,25.9913,25.8147,25.9576,816068.0
2018-05-10 09:35:00,30.87,30.91,30.8,30.88,241361.0,25.9576,25.9913,25.8988,25.966,241361.0
2018-05-10 09:40:00,30.88,30.92,30.83,30.86,210177.0,25.966,25.9997,25.924,25.9492,210177.0
2018-05-10 09:45:00,30.86,30.96,30.86,30.91,214538.0,25.9492,26.0333,25.9492,25.9913,214538.0
2018-05-10 09:50:00,30.92,30.95,30.88,30.91,351651.0,25.9997,26.0249,25.966,25.9913,351651.0
2018-05-10 09:55:00,30.9,30.95,30.9,30.93,148677.0,25.9829,26.0249,25.9829,26.0081,148677.0
2018-05-10 10:00:00,30.93,31.0,30.92,31.0,302171.0,26.0081,26.067,25.9997,26.067,302171.0
2018-05-10 10:05:00,31.0,31.02,30.97,30.98,255174.0,26.067,26.0838,26.0417,26.0501,255174.0
2018-05-10 10:10:00,30.99,31.0,30.94,30.96,138785.0,26.0585,26.067,26.0165,26.0333,138785.0
2018-05-10 10:15:00,30.96,30.97,30.88,30.9,119414.0,26.0333,26.0417,25.966,25.9829,119414.0
2018-05-10 10:20:00,30.9,30.93,30.89,30.91,153227.0,25.9829,26.0081,25.9745,25.9913,153227.0
2018-05-10 10:25:00,30.92,30.94,30.86,30.92,196510.0,25.9997,26.0165,25.9492,25.9997,196510.0
2018-05-10 10:30:00,30.92,31.01,30.92,30.97,184476.0,25.9997,26.0754,25.9997,26.0417,184476.0
2018-05-10 10:35:00,30.98,31.01,30.97,30.99,245450.0,26.0501,26.0754,26.0417,26.0585,245450.0
2018-05-10 10:40:00,30.98,31.02,30.94,31.0,163503.0,26.0501,26.0838,26.0165,26.067,163503.0
2018-05-10 10:45:00,31.01,31.01,30.99,31.0,259052.0,26.0754,26.0754,26.0585,26.067,259052.0
2018-05-10 10:50:00,31.0,31.05,30.99,31.05,195705.0,26.067,26.109,26.0585,26.109,195705.0
2018-05-10 10:55:00,31.04,31.15,31.04,31.13,314964.0,26.1006,26.1931,26.1006,26.1763,314964.0
2018-05-10 11:00:00,31.14,31.17,31.11,31.16,349045.0,26.1847,26.2099,26.1594,26.2015,349045.0
2018-05-10 11:05:00,31.16,31.21,31.14,31.19,155039.0,26.2015,26.2435,26.1847,26.2267,155039.0
2018-05-10 11:10:00,31.2,31.25,31.19,31.2,228562.0,26.2351,26.2772,26.2267,26.2351,228562.0
2018-05-10 11:15:00,31.2,31.2,31.16,31.16,100411.0,26.2351,26.2351,26.2015,26.2015,100411.0
2018-05-10 11:20:00,31.16,31.19,31.15,31.18,120761.0,26.2015,26.2267,26.1931,26.2183,120761.0
2018-05-10 11:25:00,31.19,31.22,31.17,31.21,253549.0,26.2267,26.2519,26.2099,26.2435,253549.0
2018-05-10 11:30:00,31.21,31.25,31.18,31.25,368432.0,26.2435,26.2772,26.2183,26.2772,368432.0
2018-05-10 11:35:00,31.24,31.25,31.18,31.19,527588.0,26.2688,26.2772,26.2183,26.2267,527588.0
2018-05-10 11:40:00,31.19,31.25,31.19,31.23,135537.0,26.2267,26.2772,26.2267,26.2604,135537.0
2018-05-10 11:45:00,31.23,31.25,31.21,31.21,184778.0,26.2604,26.2772,26.2435,26.2435,184778.0
2018-05-10 11:50:00,31.22,31.25,31.19,31.24,151488.0,26.2519,26.2772,26.2267,26.2688,151488.0
2018-05-10 11:55:00,31.23,31.25,31.2,31.25,150502.0,26.2604,26.2772,26.2351,26.2772,150502.0
2018-05-10 12:00:00,31.25,31.25,31.21,31.24,104127.0,26.2772,26.2772,26.2435,26.2688,104127.0
2018-05-10 12:05:00,31.24,31.26,31.22,31.24,155143.0,26.2688,26.2856,26.2519,26.2688,155143.0
2018-05-10 12:10:00,31.24,31.29,31.22,31.24,171075.0,26.2688,26.3108,26.2519,26.2688,171075.0
2018-05-10 12:15:00,31.24,31.25,31.22,31.25,138305.0,26.2688,26.2772,26.2519,26.2772,138305.0
2018-05-10 12:20:00,31.25,31.25,31.22,31.24,76505.0,26.2772,26.2772,26.2519,26.2688,76505.0
2018-05-10 12:25:00,31.24,31.27,31.23,31.25,88934.0,26.2688,26.294,26.2604,26.2772,88934.0
2018-05-10 12:30:00,31.25,31.3,31.23,31.27,161530.0,26.2772,26.3192,26.2604,26.294,161530.0
2018-05-10 12:35:00,31.27,31.32,31.26,31.31,120478.0,26.294,26.336,26.2856,26.3276,120478.0
2018-05-10 12:40:00,31.3,31.33,31.29,31.33,61082.0,26.3192,26.3444,26.3108,26.3444,61082.0
2018-05-10 12:45:00,31.33,31.33,31.29,31.32,117741.0,26.3444,26.3444,26.3108,26.336,117741.0
2018-05-10 12:50:00,31.31,31.34,31.29,31.3,87456.0,26.3276,26.3528,26.3108,26.3192,87456.0
2018-05-10 12:55:00,31.3,31.35,31.3,31.35,172637.0,26.3192,26.3613,26.3192,26.3613,172637.0
2018-05-10 13:00:00,31.35,31.43,31.34,31.41,176012.0,26.3613,26.4285,26.3528,26.4117,176012.0
2018-05-10 13:05:00,31.41,31.44,31.4,31.44,130030.0,26.4117,26.4369,26.4033,26.4369,130030.0
2018-05-10 13:10:00,31.45,31.47,31.44,31.46,246815.0,26.4453,26.4622,26.4369,26.4538,246815.0
2018-05-10 13:15:00,31.46,31.47,31.44,31.46,133553.0,26.4538,26.4622,26.4369,26.4538,133553.0
2018-05-10 13:20:00,31.47,31.49,31.43,31.45,149627.0,26.4622,26.479,26.4285,26.4453,149627.0
2018-05-10 13:25:00,31.45,31.45,31.42,31.42,176285.0,26.4453,26.4453,26.4201,26.4201,176285.0
2018-05-10 13:30:00,31.42,31.43,31.39,31.42,181675.0,26.4201,26.4285,26.3949,26.4201,181675.0
2018-05-10 13:35:00,31.43,31.44,31.4,31.41,100504.0,26.4285,26.4369,26.4033,26.4117,100504.0
2018-05-10 13:40:00,31.41,31.41,31.38,31.41,73757.0,26.4117,26.4117,26.3865,26.4117,73757.0
2018-05-10 13:45:00,31.4,31.41,31.38,31.39,161970.0,26.4033,26.4117,26.3865,26.3949,161970.0
2018-05-10 13:50:00,31.39,31.46,31.37,31.45,198932.0,26.3949,26.4538,26.3781,26.4453,198932.0
2018-05-10 13:55:00,31.45,31.48,31.43,31.48,225066.0,26.4453,26.4706,26.4285,26.4706,225066.0
2018-05-10 14:00:00,31.48,31.49,31.46,31.49,139475.0,26.4706,26.479,26.4538,26.479,139475.0
2018-05-10 14:05:00,31.49,31.5,31.47,31.48,131777.0,26.479,26.4874,26.4622,26.4706,131777.0
2018-05-10 14:10:00,31.48,31.56,31.47,31.55,170660.0,26.4706,26.5378,26.4622,26.5294,170660.0
2018-05-10 14:15:00,31.55,31.56,31.5,31.53,141208.0,26.5294,26.5378,26.4874,26.5126,141208.0
2018-05-10 14:20:00,31.52,31.54,31.48,31.5,103353.0,26.5042,26.521,26.4706,26.4874,103353.0
2018-05-10 14:25:00,31.5,31.52,31.47,31.52,118249.0,26.4874,26.5042,26.4622,26.5042,118249.0
2018-05-10 14:30:00,31.51,31.53,31.47,31.5,229044.0,26.4958,26.5126,26.4622,26.4874,229044.0
2018-05-10 14:35:00,31.5,31.51,31.47,31.51,276829.0,26.4874,26.4958,26.4622,26.4958,276829.0
2018-05-10 14:40:00,31.51,31.54,31.49,31.53,324720.0,26.4958,26.521,26.479,26.5126,324720.0
2018-05-10 14:45:00,31.54,31.57,31.5,31.54,210833.0,26.521,26.5462,26.4874,26.521,210833.0
2018-05-10 14:50:00,31.54,31.54,31.49,31.5,189052.0,26.521,26.521,26.479,26.4874,189052.0
2018-05-10 14:55:00,31.5,31.56,31.49,31.55,199383.0,26.4874,26.5378,26.479,26.5294,199383.0
2018-05-10 15:00:00,31.55,31.58,31.53,31.56,188093.0,26.5294,26.5547,26.5126,26.5378,188093.0
2018-05-10 15:05:00,31.56,31.57,31.53,31.56,234015.0,26.5378,26.5462,26.5126,26.5378,234015.0
2018-05-10 15:10:00,31.56,31.58,31.52,31.55,298062.0,26.5378,26.5547,26.5042,26.5294,298062.0
2018-05-10 15:15:00,31.56,31.57,31.51,31.52,234999.0,26.5378,26.5462,26.4958,26.5042,234999.0
2018-05-10 15:20:00,31.52,31.56,31.51,31.54,247254.0,26.5042,26.5378,26.4958,26.521,247254.0
2018-05-10 15:25:00,31.54,31.57,31.53,31.55,252905.0,26.521,26.5462,26.5126,26.5294,252905.0
2018-05-10 15:30:00,31.56,31.56,31.52,31.54,257031.0,26.5378,26.5378,26.5042,26.521,257031.0
2018-05-10 15:35:00,31.54,31.54,31.5,31.51,234831.0,26.521,26.521,26.4874,26.4958,234831.0
2018-05-10 15:40:00,31.51,31.56,31.5,31.55,318602.0,26.4958,26.5378,26.4874,26.5294,318602.0
2018-05-10 15:45:00,31.55,31.59,31.55,31.56,355377.0,26.5294,26.5631,26.5294,26.5378,355377.0
2018-05-10 15:50:00,31.56,31.61,31.54,31.55,521614.0,26.5378,26.5799,26.521,26.5294,521614.0
2018-05-10 15:55:00,31.55,31.58,31.53,31.56,1037511.0,26.5294,26.5547,26.5126,26.5378,1037511.0
2018-05-11 09:30:00,31.54,31.71,31.51,31.7,322999.0,26.521,26.664,26.4958,26.6556,322999.0
2018-05-11 09:35:00,31.7,31.8,31.68,31.8,312513.0,26.6556,26.7396,26.6387,26.7396,312513.0
2018-05-11 09:40:00,31.79,31.8,31.71,31.75,256735.0,26.7312,26.7396,26.664,26.6976,256735.0
2018-05-11 09:45:00,31.75,31.88,31.72,31.78,725983.0,26.6976,26.8069,26.6724,26.7228,725983.0
2018-05-11 09:50:00,31.78,31.79,31.7,31.72,230352.0,26.7228,26.7312,26.6556,26.6724,230352.0
2018-05-11 09:55:00,31.72,31.78,31.72,31.75,153362.0,26.6724,26.7228,26.6724,26.6976,153362.0
2018-05-11 10:00:00,31.75,31.8,31.69,31.7,150389.0,26.6976,26.7396,26.6472,26.6556,150389.0
2018-05-11 10:05:00,31.7,31.73,31.67,31.73,233821.0,26.6556,26.6808,26.6303,26.6808,233821.0
2018-05-11 10:10:00,31.73,31.78,31.72,31.74,224590.0,26.6808,26.7228,26.6724,26.6892,224590.0
2018-05-11 10:15:00,31.74,31.75,31.7,31.7,269827.0,26.6892,26.6976,26.6556,26.6556,269827.0
2018-05-11 10:20:00,31.7,31.74,31.69,31.7,313500.0,26.6556,26.6892,26.6472,26.6556,313500.0
2018-05-11 10:25:00,31.7,31.73,31.68,31.71,469280.0,26.6556,26.6808,26.6387,26.664,469280.0
2018-05-11 10:30:00,31.7,31.73,31.69,31.73,481023.0,26.6556,26.6808,26.6472,26.6808,481023.0
2018-05-11 10:35:00,31.73,31.73,31.65,31.7,157817.0,26.6808,26.6808,26.6135,26.6556,157817.0
2018-05-11 10:40:00,31.71,31.71,31.63,31.67,173294.0,26.664,26.664,26.5967,26.6303,173294.0
2018-05-11 10:45:00,31.67,31.67,31.64,31.65,108046.0,26.6303,26.6303,26.6051,26.6135,108046.0
2018-05-11 10:50:00,31.64,31.67,31.63,31.66,273083.0,26.6051,26.6303,26.5967,26.6219,273083.0
2018-05-11 10:55:00,31.66,31.69,31.65,31.69,118191.0,26.6219,26.6472,26.6135,26.6472,118191.0
2018-05-11 11:00:00,31.69,31.72,31.68,31.72,53963.0,26.6472,26.6724,26.6387,26.6724,53963.0
2018-05-11 11:05:00,31.72,31.73,31.68,31.68,157813.0,26.6724,26.6808,26.6387,26.6387,157813.0
2018-05-11 11:10:00,31.68,31.72,31.67,31.72,98197.0,26.6387,26.6724,26.6303,26.6724,98197.0
2018-05-11 11:15:00,31.71,31.72,31.66,31.68,72520.0,26.664,26.6724,26.6219,26.6387,72520.0
2018-05-11 11:20:00,31.68,31.72,31.68,31.7,65025.0,26.6387,26.6724,26.6387,26.6556,65025.0
2018-05-11 11:25:00,31.7,31.72,31.67,31.7,122670.0,26.6556,26.6724,26.6303,26.6556,122670.0
2018-05-11 11:30:00,31.7,31.7,31.67,31.68,152500.0,26.6556,26.6556,26.6303,26.6387,152500.0
2018-05-11 11:35:00,31.69,31.7,31.67,31.68,71597.0,26.6472,26.6556,26.6303,26.6387,71597.0
2018-05-11 11:40:00,31.68,31.7,31.67,31.7,73468.0,26.6387,26.6556,26.6303,26.6556,73468.0
2018-05-11 11:45:00,31.7,31.71,31.66,31.68,81231.0,26.6556,26.664,26.6219,26.6387,81231.0
2018-05-11 11:50:00,31.68,31.72,31.67,31.72,82410.0,26.6387,26.6724,26.6303,26.6724,82410.0
2018-05-11 11:55:00,31.72,31.74,31.7,31.7,116983.0,26.6724,26.6892,26.6556,26.6556,116983.0
2018-05-11 12:00:00,31.71,31.71,31.69,31.7,67722.0,26.664,26.664,26.6472,26.6556,67722.0
2018-05-11 12:05:00,31.69,31.72,31.67,31.68,66670.0,26.6472,26.6724,26.6303,26.6387,66670.0
2018-05-11 12:10:00,31.68,31.69,31.63,31.66,91404.0,26.6387,26.6472,26.5967,26.6219,91404.0
2018-05-11 12:15:00,31.65,31.67,31.61,31.62,144232.0,26.6135,26.6303,26.5799,26.5883,144232.0
2018-05-11 12:20:00,31.62,31.64,31.55,31.59,114961.0,26.5883,26.6051,26.5294,26.5631,114961.0
2018-05-11 12:25:00,31.59,31.6,31.53,31.56,165469.0,26.5631,26.5715,26.5126,26.5378,165469.0
2018-05-11 12:30:00,31.56,31.6,31.55,31.59,55456.0,26.5378,26.5715,26.5294,26.5631,55456.0
2018-05-11 12:35:00,31.59,31.61,31.58,31.61,66134.0,26.5631,26.5799,26.5547,26.5799,66134.0
2018-05-11 12:40:00,31.61,31.64,31.6,31.64,75250.0,26.5799,26.6051,26.5715,26.6051,75250.0
2018-05-11 12:45:00,31.64,31.7,31.63,31.67,149334.0,26.6051,26.6556,26.5967,26.6303,149334.0
2018-05-11 12:50:00,31.67,31.68,31.63,31.67,99123.0,26.6303,26.6387,26.5967,26.6303,99123.0
2018-05-11 12:55:00,31.67,31.68,31.66,31.67,57018.0,26.6303,26.6387,26.6219,26.6303,57018.0
2018-05-11 13:00:00,31.67,31.68,31.65,31.67,86747.0,26.6303,26.6387,26.6135,26.6303,86747.0
2018-05-11 13:05:00,31.67,31.71,31.66,31.7,73252.0,26.6303,26.664,26.6219,26.6556,73252.0
2018-05-11 13:10:00,31.7,31.72,31.68,31.71,139731.0,26.6556,26.6724,26.6387,26.664,139731.0
2018-05-11 13:15:00,31.71,31.72,31.69,31.69,73630.0,26.664,26.6724,26.6472,26.6472,73630.0
2018-05-11 13:20:00,31.7,31.72,31.69,31.69,50925.0,26.6556,26.6724,26.6472,26.6472,50925.0
2018-05-11 13:25:00,31.69,31.71,31.68,31.69,65130.0,26.6472,26.664,26.6387,26.6472,65130.0
2018-05-11 13:30:00,31.7,31.7,31.67,31.68,100299.0,26.6556,26.6556,26.6303,26.6387,100299.0
2018-05-11 13:35:00,31.69,31.69,31.67,31.68,38116.0,26.6472,26.6472,26.6303,26.6387,38116.0
2018-05-11 13:40:00,31.68,31.7,31.67,31.7,163788.0,26.6387,26.6556,26.6303,26.6556,163788.0
2018-05-11 13:45:00,31.7,31.71,31.69,31.71,69760.0,26.6556,26.664,26.6472,26.664,69760.0
2018-05-11 13:50:00,31.71,31.75,31.7,31.73,186681.0,26.664,26.6976,26.6556,26.6808,186681.0
2018-05-11 13:55:00,31.73,31.74,31.7,31.71,35481.0,26.6808,26.6892,26.6556,26.664,35481.0
2018-05-11 14:00:00,31.72,31.72,31.7,31.71,43475.0,26.6724,26.6724,26.6556,26.664,43475.0
2018-05-11 14:05:00,31.71,31.73,31.69,31.72,93716.0,26.664,26.6808,26.6472,26.6724,93716.0
2018-05-11 14:10:00,31.73,31.75,31.72,31.73,89686.0,26.6808,26.6976,26.6724,26.6808,89686.0
2018-05-11 14:15:00,31.73,31.76,31.72,31.75,87973.0,26.6808,26.706,26.6724,26.6976,87973.0
2018-05-11 14:20:00,31.75,31.81,31.74,31.78,71312.0,26.6976,26.7481,26.6892,26.7228,71312.0
2018-05-11 14:25:00,31.78,31.79,31.76,31.76,137597.0,26.7228,26.7312,26.706,26.706,137597.0
2018-05-11 14:30:00,31.76,31.8,31.76,31.79,65900.0,26.706,26.7396,26.706,26.7312,65900.0
2018-05-11 14:35:00,31.79,31.79,31.74,31.78,159790.0,26.7312,26.7312,26.6892,26.7228,159790.0
2018-05-11 14:40:00,31.78,31.79,31.75,31.76,76970.0,26.7228,26.7312,26.6976,26.706,76970.0
2018-05-11 14:45:00,31.75,31.79,31.75,31.78,40510.0,26.6976,26.7312,26.6976,26.7228,40510.0
2018-05-11 14:50:00,31.78,31.78,31.74,31.77,121023.0,26.7228,26.7228,26.6892,26.7144,121023.0
2018-05-11 14:55:00,31.76,31.79,31.74,31.78,160115.0,26.706,26.7312,26.6892,26.7228,160115.0
2018-05-11 15:00:00,31.78,31.81,31.77,31.81,71811.0,26.7228,26.7481,26.7144,26.7481,71811.0
2018-05-11 15:05:00,31.8,31.84,31.79,31.84,105773.0,26.7396,26.7733,26.7312,26.7733,105773.0
2018-05-11 15:10:00,31.84,31.85,31.82,31.85,103290.0,26.7733,26.7817,26.7565,26.7817,103290.0
2018-05-11 15:15:00,31.85,31.86,31.82,31.85,156734.0,26.7817,26.7901,26.7565,26.7817,156734.0
2018-05-11 15:20:00,31.85,31.85,31.83,31.84,129979.0,26.7817,26.7817,26.7649,26.7733,129979.0
2018-05-11 15:25:00,31.84,31.85,31.83,31.85,102825.0,26.7733,26.7817,26.7649,26.7817,102825.0
2018-05-11 15:30:00,31.85,31.87,31.83,31.87,115862.0,26.7817,26.7985,26.7649,26.7985,115862.0
2018-05-11 15:35:00,31.87,31.95,31.86,31.94,272543.0,26.7985,26.8658,26.7901,26.8574,272543.0
2018-05-11 15:40:00,31.94,31.94,31.9,31.91,213373.0,26.8574,26.8574,26.8237,26.8321,213373.0
2018-05-11 15:45:00,31.91,31.91,31.87,31.89,387075.0,26.8321,26.8321,26.7985,26.8153,387075.0
2018-05-11 15:50:00,31.88,31.89,31.85,31.86,412439.0,26.8069,26.8153,26.7817,26.7901,412439.0
2018-05-11 15:55:00,31.86,31.91,31.85,31.91,873535.0,26.7901,26.8321,26.7817,26.8321,873535.0
2018-05-14 09:30:00,31.86,31.98,31.81,31.93,634660.0,26.7901,26.891,26.7481,26.849,634660.0
2018-05-14 09:35:00,31.94,32.03,31.87,31.9,408784.0,26.8574,26.933,26.7985,26.8237,408784.0
2018-05-14 09:40:00,31.89,31.92,31.8,31.91,202985.0,26.8153,26.8406,26.7396,26.8321,202985.0
2018-05-14 09:45:00,31.91,31.99,31.9,31.98,338394.0,26.8321,26.8994,26.8237,26.891,338394.0
2018-05-14 09:50:00,31.99,32.03,31.97,32.01,168183.0,26.8994,26.933,26.8826,26.9162,168183.0
2018-05-14 09:55:00,32.02,32.11,32.0,32.08,196915.0,26.9246,27.0003,26.9078,26.9751,196915.0
2018-05-14 10:00:00,32.09,32.13,32.08,32.11,195638.0,26.9835,27.0171,26.9751,27.0003,195638.0
2018-05-14 10:05:00,32.11,32.13,32.09,32.09,167486.0,27.0003,27.0171,26.9835,26.9835,167486.0
2018-05-14 10:10:00,32.09,32.15,32.09,32.15,163471.0,26.9835,27.034,26.9835,27.034,163471.0
2018-05-14 10:15:00,32.15,32.22,32.14,32.21,252287.0,27.034,27.0928,27.0255,27.0844,252287.0
2018-05-14 10:20:00,32.2,32.24,32.18,32.22,295827.0,27.076,27.1096,27.0592,27.0928,295827.0
2018-05-14 10:25:00,32.22,32.25,32.21,32.23,167331.0,27.0928,27.118,27.0844,27.1012,167331.0
2018-05-14 10:30:00,32.23,32.24,32.21,32.22,143514.0,27.1012,27.1096,27.0844,27.0928,143514.0
2018-05-14 10:35:00,32.21,32.23,32.16,32.16,199327.0,27.0844,27.1012,27.0424,27.0424,199327.0
2018-05-14 10:40:00,32.16,32.17,32.13,32.15,151600.0,27.0424,27.0508,27.0171,27.034,151600.0
2018-05-14 10:45:00,32.15,32.17,32.12,32.12,96298.0,27.034,27.0508,27.0087,27.0087,96298.0
2018-05-14 10:50:00,32.13,32.14,32.07,32.09,150196.0,27.0171,27.0255,26.9667,26.9835,150196.0
2018-05-14 10:55:00,32.09,32.11,32.08,32.11,106588.0,26.9835,27.0003,26.9751,27.0003,106588.0
2018-05-14 11:00:00,32.1,32.14,32.09,32.14,122075.0,26.9919,27.0255,26.9835,27.0255,122075.0
2018-05-14 11:05:00,32.14,32.17,32.13,32.16,78295.0,27.0255,27.0508,27.0171,27.0424,78295.0
2018-05-14 11:10:00,32.16,32.18,32.16,32.16,90757.0,27.0424,27.0592,27.0424,27.0424,90757.0
2018-05-14 11:15:00,32.17,32.18,32.12,32.12,91515.0,27.0508,27.0592,27.0087,27.0087,91515.0
2018-05-14 11:20:00,32.12,32.14,32.11,32.11,133094.0,27.0087,27.0255,27.0003,27.0003,133094.0
2018-05-14 11:25:00,32.12,32.12,32.08,32.09,171847.0,27.0087,27.0087,26.9751,26.9835,171847.0
2018-05-14 11:30:00,32.09,32.09,32.06,32.07,155895.0,26.9835,26.9835,26.9583,26.9667,155895.0
2018-05-14 11:35:00,32.08,32.11,32.05,32.1,168121.0,26.9751,27.0003,26.9499,26.9919,168121.0
2018-05-14 11:40:00,32.09,32.11,32.07,32.08,108510.0,26.9835,27.0003,26.9667,26.9751,108510.0
2018-05-14 11:45:00,32.08,32.1,32.07,32.08,126432.0,26.9751,26.9919,26.9667,26.9751,126432.0
2018-05-14 11:50:00,32.08,32.11,32.07,32.11,96753.0,26.9751,27.0003,26.9667,27.0003,96753.0
2018-05-14 11:55:00,32.11,32.11,32.08,32.1,62032.0,27.0003,27.0003,26.9751,26.9919,62032.0
2018-05-14 12:00:00,32.09,32.12,32.08,32.08,177757.0,26.9835,27.0087,26.9751,26.9751,177757.0
2018-05-14 12:05:00,32.08,32.09,32.07,32.09,95292.0,26.9751,26.9835,26.9667,26.9835,95292.0
2018-05-14 12:10:00,32.08,32.09,32.07,32.09,89363.0,26.9751,26.9835,26.9667,26.9835,89363.0
2018-05-14 12:15:00,32.09,32.11,32.08,32.1,79940.0,26.9835,27.0003,26.9751,26.9919,79940.0
2018-05-14 12:20:00,32.1,32.11,32.09,32.1,44465.0,26.9919,27.0003,26.9835,26.9919,44465.0
2018-05-14 12:25:00,32.1,32.11,32.09,32.1,170358.0,26.9919,27.0003,26.9835,26.9919,170358.0
2018-05-14 12:30:00,32.1,32.12,32.09,32.1,61438.0,26.9919,27.0087,26.9835,26.9919,61438.0
2018-05-14 12:35:00,32.1,32.11,32.09,32.11,59224.0,26.9919,27.0003,26.9835,27.0003,59224.0
2018-05-14 12:40:00,32.11,32.12,32.09,32.12,79763.0,27.0003,27.0087,26.9835,27.0087,79763.0
2018-05-14 12:45:00,32.12,32.12,32.09,32.12,425831.0,27.0087,27.0087,26.9835,27.0087,425831.0
2018-05-14 12:50:00,32.12,32.15,32.1,32.15,166846.0,27.0087,27.034,26.9919,27.034,166846.0
2018-05-14 12:55:00,32.15,32.16,32.14,32.14,187292.0,27.034,27.0424,27.0255,27.0255,187292.0
2018-05-14 13:00:00,32.15,32.16,32.12,32.13,143203.0,27.034,27.0424,27.0087,27.0171,143203.0
2018-05-14 13:05:00,32.13,32.13,32.12,32.12,64888.0,27.0171,27.0171,27.0087,27.0087,64888.0
2018-05-14 13:10:00,32.13,32.15,32.1,32.15,170008.0,27.0171,27.034,26.9919,27.034,170008.0
2018-05-14 13:15:00,32.15,32.16,32.13,32.15,128302.0,27.034,27.0424,27.0171,27.034,128302.0
2018-05-14 13:20:00,32.15,32.16,32.14,32.15,74758.0,27.034,27.0424,27.0255,27.034,74758.0
2018-05-14 13:25:00,32.15,32.16,32.13,32.15,94889.0,27.034,27.0424,27.0171,27.034,94889.0
2018-05-14 13:30:00,32.15,32.16,32.12,32.16,110207.0,27.034,27.0424,27.0087,27.0424,110207.0
2018-05-14 13:35:00,32.16,32.16,32.13,32.13,73514.0,27.0424,27.0424,27.0171,27.0171,73514.0
2018-05-14 13:40:00,32.13,32.15,32.13,32.13,56381.0,27.0171,27.034,27.0171,27.0171,56381.0
2018-05-14 13:45:00,32.13,32.15,32.1,32.11,108739.0,27.0171,27.034,26.9919,27.0003,108739.0
2018-05-14 13:50:00,32.1,32.11,32.08,32.11,56889.0,26.9919,27.0003,26.9751,27.0003,56889.0
2018-05-14 13:55:00,32.11,32.12,32.1,32.1,90193.0,27.0003,27.0087,26.9919,26.9919,90193.0
2018-05-14 14:00:00,32.11,32.11,32.09,32.1,82445.0,27.0003,27.0003,26.9835,26.9919,82445.0
2018-05-14 14:05:00,32.1,32.11,32.07,32.09,118430.0,26.9919,27.0003,26.9667,26.9835,118430.0
2018-05-14 14:10:00,32.09,32.11,32.08,32.09,119030.0,26.9835,27.0003,26.9751,26.9835,119030.0
2018-05-14 14:15:00,32.09,32.1,32.08,32.09,52526.0,26.9835,26.9919,26.9751,26.9835,52526.0
2018-05-14 14:20:00,32.09,32.11,32.09,32.1,66842.0,26.9835,27.0003,26.9835,26.9919,66842.0
2018-05-14 14:25:00,32.11,32.11,32.08,32.09,138739.0,27.0003,27.0003,26.9751,26.9835,138739.0
2018-05-14 14:30:00,32.09,32.11,32.08,32.11,174239.0,26.9835,27.0003,26.9751,27.0003,174239.0
2018-05-14 14:35:00,32.11,32.11,32.09,32.1,147472.0,27.0003,27.0003,26.9835,26.9919,147472.0
2018-05-14 14:40:00,32.09,32.1,32.06,32.07,202010.0,26.9835,26.9919,26.9583,26.9667,202010.0
2018-05-14 14:45:00,32.07,32.08,32.06,32.07,178037.0,26.9667,26.9751,26.9583,26.9667,178037.0
2018-05-14 14:50:00,32.07,32.07,32.0,32.01,167489.0,26.9667,26.9667,26.9078,26.9162,167489.0
2018-05-14 14:55:00,32.02,32.03,32.0,32.02,152591.0,26.9246,26.933,26.9078,26.9246,152591.0
2018-05-14 15:00:00,32.02,32.04,32.02,32.04,178743.0,26.9246,26.9415,26.9246,26.9415,178743.0
2018-05-14 15:05:00,32.04,32.04,32.02,32.04,209263.0,26.9415,26.9415,26.9246,26.9415,209263.0
2018-05-14 15:10:00,32.04,32.06,32.02,32.03,243576.0,26.9415,26.9583,26.9246,26.933,243576.0
2018-05-14 15:15:00,32.03,32.04,32.02,32.04,197990.0,26.933,26.9415,26.9246,26.9415,197990.0
2018-05-14 15:20:00,32.04,32.09,32.02,32.07,234525.0,26.9415,26.9835,26.9246,26.9667,234525.0
2018-05-14 15:25:00,32.07,32.07,32.04,32.05,120511.0,26.9667,26.9667,26.9415,26.9499,120511.0
2018-05-14 15:30:00,32.05,32.05,32.04,32.05,211576.0,26.9499,26.9499,26.9415,26.9499,211576.0
2018-05-14 15:35:00,32.05,32.07,32.04,32.06,214284.0,26.9499,26.9667,26.9415,26.9583,214284.0
2018-05-14 15:40:00,32.07,32.07,32.04,32.06,219835.0,26.9667,26.9667,26.9415,26.9583,219835.0
2018-05-14 15:45:00,32.05,32.06,32.04,32.05,326362.0,26.9499,26.9583,26.9415,26.9499,326362.0
2018-05-14 15:50:00,32.04,32.12,32.04,32.08,539686.0,26.9415,27.0087,26.9415,26.9751,539686.0
2018-05-14 15:55:00,32.08,32.15,32.07,32.15,1235430.0,26.9751,27.034,26.9667,27.034,1235430.0
2018-05-15 09:30:00,31.99,32.0,31.83,31.94,430505.0,26.8994,26.9078,26.7649,26.8574,430505.0
2018-05-15 09:35:00,31.94,31.97,31.86,31.89,264029.0,26.8574,26.8826,26.7901,26.8153,264029.0
2018-05-15 09:40:00,31.89,31.93,31.83,31.86,292555.0,26.8153,26.849,26.7649,26.7901,292555.0
2018-05-15 09:45:00,31.86,31.93,31.81,31.89,369989.0,26.7901,26.849,26.7481,26.8153,369989.0
2018-05-15 09:50:00,31.9,32.04,31.88,31.97,462916.0,26.8237,26.9415,26.8069,26.8826,462916.0
2018-05-15 09:55:00,31.96,32.0,31.9,31.94,227681.0,26.8742,26.9078,26.8237,26.8574,227681.0
2018-05-15 10:00:00,31.95,32.0,31.92,31.92,397389.0,26.8658,26.9078,26.8406,26.8406,397389.0
2018-05-15 10:05:00,31.93,31.97,31.89,31.92,279070.0,26.849,26.8826,26.8153,26.8406,279070.0
2018-05-15 10:10:00,31.92,31.98,31.9,31.98,967654.0,26.8406,26.891,26.8237,26.891,967654.0
2018-05-15 10:15:00,31.98,31.99,31.91,31.92,200582.0,26.891,26.8994,26.8321,26.8406,200582.0
2018-05-15 10:20:00,31.92,31.98,31.9,31.96,202696.0,26.8406,26.891,26.8237,26.8742,202696.0
2018-05-15 10:25:00,31.96,31.98,31.9,31.9,180993.0,26.8742,26.891,26.8237,26.8237,180993.0
2018-05-15 10:30:00,31.91,31.99,31.9,31.99,219819.0,26.8321,26.8994,26.8237,26.8994,219819.0
2018-05-15 10:35:00,31.99,32.03,31.98,32.0,153108.0,26.8994,26.933,26.891,26.9078,153108.0
2018-05-15 10:40:00,31.99,32.01,31.95,31.99,209076.0,26.8994,26.9162,26.8658,26.8994,209076.0
2018-05-15 10:45:00,31.99,32.0,31.92,31.97,195115.0,26.8994,26.9078,26.8406,26.8826,195115.0
2018-05-15 10:50:00,31.97,32.01,31.96,31.97,201518.0,26.8826,26.9162,26.8742,26.8826,201518.0
2018-05-15 10:55:00,31.96,31.99,31.93,31.96,215297.0,26.8742,26.8994,26.849,26.8742,215297.0
2018-05-15 11:00:00,31.97,31.99,31.92,31.94,166770.0,26.8826,26.8994,26.8406,26.8574,166770.0
2018-05-15 11:05:00,31.94,31.96,31.89,31.91,232104.0,26.8574,26.8742,26.8153,26.8321,232104.0
2018-05-15 11:10:00,31.9,31.94,31.86,31.9,211149.0,26.8237,26.8574,26.7901,26.8237,211149.0
2018-05-15 11:15:00,31.9,31.93,31.9,31.93,237226.0,26.8237,26.849,26.8237,26.849,237226.0
2018-05-15 11:20:00,31.93,31.93,31.86,31.89,217008.0,26.849,26.849,26.7901,26.8153,217008.0
2018-05-15 11:25:00,31.88,31.91,31.83,31.84,316366.0,26.8069,26.8321,26.7649,26.7733,316366.0
2018-05-15 11:30:00,31.85,31.91,31.83,31.88,800229.0,26.7817,26.8321,26.7649,26.8069,800229.0
2018-05-15 11:35:00,31.88,31.89,31.83,31.85,696580.0,26.8069,26.8153,26.7649,26.7817,696580.0
2018-05-15 11:40:00,31.85,31.89,31.82,31.88,177816.0,26.7817,26.8153,26.7565,26.8069,177816.0
2018-05-15 11:45:00,31.89,31.92,31.86,31.92,95671.0,26.8153,26.8406,26.7901,26.8406,95671.0
2018-05-15 11:50:00,31.92,31.92,31.84,31.86,298856.0,26.8406,26.8406,26.7733,26.7901,298856.0
2018-05-15 11:55:00,31.87,31.88,31.8,31.83,279718.0,26.7985,26.8069,26.7396,26.7649,279718.0
2018-05-15 12:00:00,31.82,31.85,31.73,31.75,232879.0,26.7565,26.7817,26.6808,26.6976,232879.0
2018-05-15 12:05:00,31.75,31.78,31.73,31.78,134813.0,26.6976,26.7228,26.6808,26.7228,134813.0
2018-05-15 12:10:00,31.77,31.81,31.75,31.81,103924.0,26.7144,26.7481,26.6976,26.7481,103924.0
2018-05-15 12:15:00,31.8,31.85,31.79,31.82,324751.0,26.7396,26.7817,26.7312,26.7565,324751.0
2018-05-15 12:20:00,31.82,31.83,31.78,31.81,135807.0,26.7565,26.7649,26.7228,26.7481,135807.0
2018-05-15 12:25:00,31.81,31.81,31.78,31.8,132309.0,26.7481,26.7481,26.7228,26.7396,132309.0
2018-05-15 12:30:00,31.8,31.84,31.79,31.84,70762.0,26.7396,26.7733,26.7312,26.7733,70762.0
2018-05-15 12:35:00,31.84,31.89,31.83,31.87,153555.0,26.7733,26.8153,26.7649,26.7985,153555.0
2018-05-15 12:40:00,31.86,31.88,31.82,31.87,429965.0,26.7901,26.8069,26.7565,26.7985,429965.0
2018-05-15 12:45:00,31.87,31.88,31.84,31.87,252339.0,26.7985,26.8069,26.7733,26.7985,252339.0
2018-05-15 12:50:00,31.87,31.87,31.82,31.84,96106.0,26.7985,26.7985,26.7565,26.7733,96106.0
2018-05-15 12:55:00,31.84,31.86,31.81,31.83,103893.0,26.7733,26.7901,26.7481,26.7649,103893.0
2018-05-15 13:00:00,31.83,31.85,31.79,31.83,404125.0,26.7649,26.7817,26.7312,26.7649,404125.0
2018-05-15 13:05:00,31.83,31.84,31.81,31.83,178335.0,26.7649,26.7733,26.7481,26.7649,178335.0
2018-05-15 13:10:00,31.84,31.85,31.82,31.83,81554.0,26.7733,26.7817,26.7565,26.7649,81554.0
2018-05-15 13:15:00,31.84,31.84,31.81,31.84,91979.0,26.7733,26.7733,26.7481,26.7733,91979.0
2018-05-15 13:20:00,31.84,31.84,31.75,31.79,119866.0,26.7733,26.7733,26.6976,26.7312,119866.0
2018-05-15 13:25:00,31.79,31.81,31.75,31.8,337893.0,26.7312,26.7481,26.6976,26.7396,337893.0
2018-05-15 13:30:00,31.8,31.81,31.77,31.79,284405.0,26.7396,26.7481,26.7144,26.7312,284405.0
2018-05-15 13:35:00,31.8,31.82,31.79,31.8,129441.0,26.7396,26.7565,26.7312,26.7396,129441.0
2018-05-15 13:40:00,31.8,31.81,31.77,31.79,256597.0,26.7396,26.7481,26.7144,26.7312,256597.0
2018-05-15 13:45:00,31.79,31.79,31.77,31.77,89118.0,26.7312,26.7312,26.7144,26.7144,89118.0
2018-05-15 13:50:00,31.78,31.79,31.77,31.78,96080.0,26.7228,26.7312,26.7144,26.7228,96080.0
2018-05-15 13:55:00,31.79,31.79,31.73,31.76,195903.0,26.7312,26.7312,26.6808,26.706,195903.0
2018-05-15 14:00:00,31.76,31.78,31.74,31.76,291111.0,26.706,26.7228,26.6892,26.706,291111.0
2018-05-15 14:05:00,31.75,31.8,31.75,31.8,452849.0,26.6976,26.7396,26.6976,26.7396,452849.0
2018-05-15 14:10:00,31.79,31.8,31.75,31.77,209529.0,26.7312,26.7396,26.6976,26.7144,209529.0
2018-05-15 14:15:00,31.77,31.79,31.75,31.79,168810.0,26.7144,26.7312,26.6976,26.7312,168810.0
2018-05-15 14:20:00,31.78,31.82,31.77,31.8,261700.0,26.7228,26.7565,26.7144,26.7396,261700.0
2018-05-15 14:25:00,31.8,31.85,31.75,31.85,157516.0,26.7396,26.7817,26.6976,26.7817,157516.0
2018-05-15 14:30:00,31.85,31.99,31.82,31.99,182427.0,26.7817,26.8994,26.7565,26.8994,182427.0
2018-05-15 14:35:00,31.99,32.0,31.87,31.89,202706.0,26.8994,26.9078,26.7985,26.8153,202706.0
2018-05-15 14:40:00,31.89,31.91,31.88,31.91,214951.0,26.8153,26.8321,26.8069,26.8321,214951.0
2018-05-15 14:45:00,31.91,31.91,31.86,31.86,76444.0,26.8321,26.8321,26.7901,26.7901,76444.0
2018-05-15 14:50:00,31.87,31.9,31.86,31.89,144309.0,26.7985,26.8237,26.7901,26.8153,144309.0
2018-05-15 14:55:00,31.89,31.9,31.84,31.87,140491.0,26.8153,26.8237,26.7733,26.7985,140491.0
2018-05-15 15:00:00,31.87,31.91,31.86,31.9,154798.0,26.7985,26.8321,26.7901,26.8237,154798.0
2018-05-15 15:05:00,31.9,31.92,31.88,31.9,105990.0,26.8237,26.8406,26.8069,26.8237,105990.0
2018-05-15 15:10:00,31.9,31.92,31.88,31.89,200271.0,26.8237,26.8406,26.8069,26.8153,200271.0
2018-05-15 15:15:00,31.89,31.91,31.86,31.9,382279.0,26.8153,26.8321,26.7901,26.8237,382279.0
2018-05-15 15:20:00,31.91,31.96,31.9,31.93,456746.0,26.8321,26.8742,26.8237,26.849,456746.0
2018-05-15 15:25:00,31.93,31.94,31.91,31.92,252936.0,26.849,26.8574,26.8321,26.8406,252936.0
2018-05-15 15:30:00,31.92,31.96,31.9,31.96,322751.0,26.8406,26.8742,26.8237,26.8742,322751.0
2018-05-15 15:35:00,31.96,31.98,31.95,31.97,185092.0,26.8742,26.891,26.8658,26.8826,185092.0
2018-05-15 15:40:00,31.96,31.98,31.91,31.92,338873.0,26.8742,26.891,26.8321,26.8406,338873.0
2018-05-15 15:45:00,31.93,31.94,31.89,31.91,329039.0,26.849,26.8574,26.8153,26.8321,329039.0
2018-05-15 15:50:00,31.91,31.99,31.9,31.96,502675.0,26.8321,26.8994,26.8237,26.8742,502675.0
2018-05-15 15:55:00,31.96,32.03,31.95,32.01,1000652.0,26.8742,26.933,26.8658,26.9162,1000652.0
2018-05-16 09:30:00,32.13,32.23,32.04,32.15,282840.0,27.0171,27.1012,26.9415,27.034,282840.0
2018-05-16 09:35:00,32.15,32.34,32.14,32.3,267395.0,27.034,27.1937,27.0255,27.1601,267395.0
2018-05-16 09:40:00,32.31,32.35,32.29,32.34,160188.0,27.1685,27.2021,27.1517,27.1937,160188.0
2018-05-16 09:45:00,32.34,32.35,32.25,32.27,270560.0,27.1937,27.2021,27.118,27.1349,270560.0
2018-05-16 09:50:00,32.27,32.29,32.23,32.26,204148.0,27.1349,27.1517,27.1012,27.1264,204148.0
2018-05-16 09:55:00,32.26,32.27,32.16,32.16,181360.0,27.1264,27.1349,27.0424,27.0424,181360.0
2018-05-16 10:00:00,32.17,32.21,32.14,32.16,119968.0,27.0508,27.0844,27.0255,27.0424,119968.0
2018-05-16 10:05:00,32.16,32.19,32.15,32.15,113468.0,27.0424,27.0676,27.034,27.034,113468.0
2018-05-16 10:10:00,32.16,32.16,32.11,32.13,192015.0,27.0424,27.0424,27.0003,27.0171,192015.0
2018-05-16 10:15:00,32.13,32.15,32.11,32.14,94388.0,27.0171,27.034,27.0003,27.0255,94388.0
2018-05-16 10:20:00,32.15,32.22,32.13,32.21,182199.0,27.034,27.0928,27.0171,27.0844,182199.0
2018-05-16 10:25:00,32.21,32.27,32.21,32.24,314471.0,27.0844,27.1349,27.0844,27.1096,314471.0
2018-05-16 10:30:00,32.25,32.26,32.2,32.23,147344.0,27.118,27.1264,27.076,27.1012,147344.0
2018-05-16 10:35:00,32.24,32.27,32.23,32.25,280344.0,27.1096,27.1349,27.1012,27.118,280344.0
2018-05-16 10:40:00,32.24,32.26,32.19,32.2,98900.0,27.1096,27.1264,27.0676,27.076,98900.0
2018-05-16 10:45:00,32.2,32.24,32.19,32.24,125134.0,27.076,27.1096,27.0676,27.1096,125134.0
2018-05-16 10:50:00,32.24,32.26,32.23,32.26,241111.0,27.1096,27.1264,27.1012,27.1264,241111.0
2018-05-16 10:55:00,32.26,32.27,32.23,32.25,378792.0,27.1264,27.1349,27.1012,27.118,378792.0
2018-05-16 11:00:00,32.25,32.28,32.24,32.25,339267.0,27.118,27.1433,27.1096,27.118,339267.0
2018-05-16 11:05:00,32.26,32.27,32.25,32.26,166647.0,27.1264,27.1349,27.118,27.1264,166647.0
2018-05-16 11:10:00,32.26,32.28,32.25,32.27,152239.0,27.1264,27.1433,27.118,27.1349,152239.0
2018-05-16 11:15:00,32.27,32.35,32.27,32.3,700169.0,27.1349,27.2021,27.1349,27.1601,700169.0
2018-05-16 11:20:00,32.29,32.3,32.24,32.25,174451.0,27.1517,27.1601,27.1096,27.118,174451.0
2018-05-16 11:25:00,32.25,32.26,32.25,32.26,81792.0,27.118,27.1264,27.118,27.1264,81792.0
2018-05-16 11:30:00,32.26,32.3,32.25,32.3,216322.0,27.1264,27.1601,27.118,27.1601,216322.0
2018-05-16 11:35:00,32.29,32.3,32.28,32.29,130721.0,27.1517,27.1601,27.1433,27.1517,130721.0
2018-05-16 11:40:00,32.29,32.29,32.27,32.27,44701.0,27.1517,27.1517,27.1349,27.1349,44701.0
2018-05-16 11:45:00,32.27,32.28,32.27,32.27,62102.0,27.1349,27.1433,27.1349,27.1349,62102.0
2018-05-16 11:50:00,32.27,32.31,32.26,32.31,109126.0,27.1349,27.1685,27.1264,27.1685,109126.0
2018-05-16 11:55:00,32.32,32.33,32.31,32.32,49214.0,27.1769,27.1853,27.1685,27.1769,49214.0
2018-05-16 12:00:00,32.32,32.36,32.32,32.35,199105.0,27.1769,27.2105,27.1769,27.2021,199105.0
2018-05-16 12:05:00,32.35,32.42,32.34,32.41,134739.0,27.2021,27.261,27.1937,27.2526,134739.0
2018-05-16 12:10:00,32.4,32.46,32.4,32.41,226768.0,27.2442,27.2946,27.2442,27.2526,226768.0
2018-05-16 12:15:00,32.41,32.43,32.38,32.38,110114.0,27.2526,27.2694,27.2274,27.2274,110114.0
2018-05-16 12:20:00,32.38,32.39,32.38,32.38,31157.0,27.2274,27.2358,27.2274,27.2274,31157.0
2018-05-16 12:25:00,32.38,32.4,32.38,32.38,120094.0,27.2274,27.2442,27.2274,27.2274,120094.0
2018-05-16 12:30:00,32.38,32.42,32.38,32.41,73696.0,27.2274,27.261,27.2274,27.2526,73696.0
2018-05-16 12:35:00,32.42,32.44,32.42,32.44,127850.0,27.261,27.2778,27.261,27.2778,127850.0
2018-05-16 12:40:00,32.43,32.45,32.4,32.4,90596.0,27.2694,27.2862,27.2442,27.2442,90596.0
2018-05-16 12:45:00,32.4,32.45,32.4,32.45,114769.0,27.2442,27.2862,27.2442,27.2862,114769.0
2018-05-16 12:50:00,32.45,32.51,32.44,32.5,228172.0,27.2862,27.3367,27.2778,27.3283,228172.0
2018-05-16 12:55:00,32.51,32.51,32.47,32.49,86542.0,27.3367,27.3367,27.303,27.3198,86542.0
2018-05-16 13:00:00,32.49,32.55,32.48,32.54,97708.0,27.3198,27.3703,27.3114,27.3619,97708.0
2018-05-16 13:05:00,32.54,32.55,32.51,32.53,90411.0,27.3619,27.3703,27.3367,27.3535,90411.0
2018-05-16 13:10:00,32.53,32.57,32.52,32.57,129159.0,27.3535,27.3871,27.3451,27.3871,129159.0
2018-05-16 13:15:00,32.57,32.58,32.55,32.55,116711.0,27.3871,27.3955,27.3703,27.3703,116711.0
2018-05-16 13:20:00,32.55,32.58,32.55,32.55,214686.0,27.3703,27.3955,27.3703,27.3703,214686.0
2018-05-16 13:25:00,32.55,32.56,32.53,32.55,106950.0,27.3703,27.3787,27.3535,27.3703,106950.0
2018-05-16 13:30:00,32.55,32.56,32.54,32.55,121897.0,27.3703,27.3787,27.3619,27.3703,121897.0
2018-05-16 13:35:00,32.55,32.55,32.53,32.54,68503.0,27.3703,27.3703,27.3535,27.3619,68503.0
2018-05-16 13:40:00,32.54,32.57,32.53,32.57,97945.0,27.3619,27.3871,27.3535,27.3871,97945.0
2018-05-16 13:45:00,32.56,32.6,32.56,32.6,163247.0,27.3787,27.4123,27.3787,27.4123,163247.0
2018-05-16 13:50:00,32.6,32.61,32.58,32.61,77314.0,27.4123,27.4208,27.3955,27.4208,77314.0
2018-05-16 13:55:00,32.61,32.65,32.6,32.65,89052.0,27.4208,27.4544,27.4123,27.4544,89052.0
2018-05-16 14:00:00,32.65,32.68,32.61,32.65,201994.0,27.4544,27.4796,27.4208,27.4544,201994.0
2018-05-16 14:05:00,32.65,32.67,32.64,32.67,110458.0,27.4544,27.4712,27.446,27.4712,110458.0
2018-05-16 14:10:00,32.67,32.68,32.64,32.65,124523.0,27.4712,27.4796,27.446,27.4544,124523.0
2018-05-16 14:15:00,32.65,32.65,32.6,32.61,118746.0,27.4544,27.4544,27.4123,27.4208,118746.0
2018-05-16 14:20:00,32.61,32.63,32.6,32.63,78223.0,27.4208,27.4376,27.4123,27.4376,78223.0
2018-05-16 14:25:00,32.63,32.63,32.58,32.58,165160.0,27.4376,27.4376,27.3955,27.3955,165160.0
2018-05-16 14:30:00,32.59,32.61,32.58,32.58,191193.0,27.4039,27.4208,27.3955,27.3955,191193.0
2018-05-16 14:35:00,32.58,32.62,32.58,32.62,159676.0,27.3955,27.4292,27.3955,27.4292,159676.0
2018-05-16 14:40:00,32.62,32.63,32.61,32.63,141380.0,27.4292,27.4376,27.4208,27.4376,141380.0
2018-05-16 14:45:00,32.63,32.64,32.61,32.62,218499.0,27.4376,27.446,27.4208,27.4292,218499.0
2018-05-16 14:50:00,32.62,32.65,32.61,32.65,160631.0,27.4292,27.4544,27.4208,27.4544,160631.0
2018-05-16 14:55:00,32.64,32.68,32.64,32.68,152043.0,27.446,27.4796,27.446,27.4796,152043.0
2018-05-16 15:00:00,32.68,32.68,32.64,32.64,140243.0,27.4796,27.4796,27.446,27.446,140243.0
2018-05-16 15:05:00,32.65,32.65,32.6,32.61,375598.0,27.4544,27.4544,27.4123,27.4208,375598.0
2018-05-16 15:10:00,32.61,32.61,32.54,32.56,115290.0,27.4208,27.4208,27.3619,27.3787,115290.0
2018-05-16 15:15:00,32.55,32.56,32.54,32.56,104786.0,27.3703,27.3787,27.3619,27.3787,104786.0
2018-05-16 15:20:00,32.56,32.59,32.54,32.56,439793.0,27.3787,27.4039,27.3619,27.3787,439793.0
2018-05-16 15:25:00,32.56,32.59,32.55,32.55,226776.0,27.3787,27.4039,27.3703,27.3703,226776.0
2018-05-16 15:30:00,32.55,32.57,32.54,32.57,144814.0,27.3703,27.3871,27.3619,27.3871,144814.0
2018-05-16 15:35:00,32.57,32.57,32.55,32.55,107056.0,27.3871,27.3871,27.3703,27.3703,107056.0
2018-05-16 15:40:00,32.56,32.57,32.55,32.55,293133.0,27.3787,27.3871,27.3703,27.3703,293133.0
2018-05-16 15:45:00,32.55,32.56,32.53,32.55,386017.0,27.3703,27.3787,27.3535,27.3703,386017.0
2018-05-16 15:50:00,32.55,32.56,32.54,32.55,566847.0,27.3703,27.3787,27.3619,27.3703,566847.0
2018-05-16 15:55:00,32.55,32.56,32.53,32.54,1386872.0,27.3703,27.3787,27.3535,27.3619,1386872.0
2018-05-17 09:30:00,32.66,32.81,32.66,32.68,461567.0,27.4628,27.5889,27.4628,27.4796,461567.0
2018-05-17 09:35:00,32.68,32.73,32.62,32.65,251758.0,27.4796,27.5217,27.4292,27.4544,251758.0
2018-05-17 09:40:00,32.65,32.73,32.56,32.7,298158.0,27.4544,27.5217,27.3787,27.4964,298158.0
2018-05-17 09:45:00,32.7,32.72,32.58,32.65,442629.0,27.4964,27.5132,27.3955,27.4544,442629.0
2018-05-17 09:50:00,32.65,32.7,32.63,32.63,173625.0,27.4544,27.4964,27.4376,27.4376,173625.0
2018-05-17 09:55:00,32.64,32.65,32.58,32.62,157462.0,27.446,27.4544,27.3955,27.4292,157462.0
2018-05-17 10:00:00,32.63,32.72,32.62,32.69,236885.0,27.4376,27.5132,27.4292,27.488,236885.0
2018-05-17 10:05:00,32.69,32.75,32.63,32.72,317400.0,27.488,27.5385,27.4376,27.5132,317400.0
2018-05-17 10:10:00,32.72,32.74,32.67,32.7,204467.0,27.5132,27.5301,27.4712,27.4964,204467.0
2018-05-17 10:15:00,32.7,32.7,32.66,32.67,339125.0,27.4964,27.4964,27.4628,27.4712,339125.0
2018-05-17 10:20:00,32.66,32.71,32.66,32.66,529961.0,27.4628,27.5048,27.4628,27.4628,529961.0
2018-05-17 10:25:00,32.67,32.68,32.62,32.63,401912.0,27.4712,27.4796,27.4292,27.4376,401912.0
2018-05-17 10:30:00,32.63,32.7,32.6,32.7,631354.0,27.4376,27.4964,27.4123,27.4964,631354.0
2018-05-17 10:35:00,32.71,32.71,32.62,32.64,414505.0,27.5048,27.5048,27.4292,27.446,414505.0
2018-05-17 10:40:00,32.64,32.7,32.64,32.68,348512.0,27.446,27.4964,27.446,27.4796,348512.0
2018-05-17 10:45:00,32.67,32.74,32.67,32.74,94946.0,27.4712,27.5301,27.4712,27.5301,94946.0
2018-05-17 10:50:00,32.74,32.78,32.71,32.77,391717.0,27.5301,27.5637,27.5048,27.5553,391717.0
2018-05-17 10:55:00,32.78,32.83,32.76,32.8,220230.0,27.5637,27.6057,27.5469,27.5805,220230.0
2018-05-17 11:00:00,32.79,32.85,32.79,32.81,256611.0,27.5721,27.6226,27.5721,27.5889,256611.0
2018-05-17 11:05:00,32.82,32.84,32.77,32.77,211084.0,27.5973,27.6142,27.5553,27.5553,211084.0
2018-05-17 11:10:00,32.77,32.81,32.76,32.8,154979.0,27.5553,27.5889,27.5469,27.5805,154979.0
2018-05-17 11:15:00,32.8,32.81,32.77,32.8,87545.0,27.5805,27.5889,27.5553,27.5805,87545.0
2018-05-17 11:20:00,32.79,32.8,32.78,32.8,151175.0,27.5721,27.5805,27.5637,27.5805,151175.0
2018-05-17 11:25:00,32.8,32.81,32.77,32.78,193054.0,27.5805,27.5889,27.5553,27.5637,193054.0
2018-05-17 11:30:00,32.77,32.78,32.68,32.74,276732.0,27.5553,27.5637,27.4796,27.5301,276732.0
2018-05-17 11:35:00,32.74,32.76,32.56,32.57,326324.0,27.5301,27.5469,27.3787,27.3871,326324.0
2018-05-17 11:40:00,32.59,32.68,32.53,32.55,378571.0,27.4039,27.4796,27.3535,27.3703,378571.0
2018-05-17 11:45:00,32.55,32.66,32.55,32.66,157831.0,27.3703,27.4628,27.3703,27.4628,157831.0
2018-05-17 11:50:00,32.65,32.66,32.6,32.65,232066.0,27.4544,27.4628,27.4123,27.4544,232066.0
2018-05-17 11:55:00,32.65,32.67,32.58,32.58,291207.0,27.4544,27.4712,27.3955,27.3955,291207.0
2018-05-17 12:00:00,32.58,32.61,32.54,32.54,140322.0,27.3955,27.4208,27.3619,27.3619,140322.0
2018-05-17 12:05:00,32.54,32.57,32.53,32.55,85057.0,27.3619,27.3871,27.3535,27.3703,85057.0
2018-05-17 12:10:00,32.55,32.62,32.53,32.61,234293.0,27.3703,27.4292,27.3535,27.4208,234293.0
2018-05-17 12:15:00,32.6,32.63,32.59,32.63,150760.0,27.4123,27.4376,27.4039,27.4376,150760.0
2018-05-17 12:20:00,32.63,32.66,32.58,32.59,285337.0,27.4376,27.4628,27.3955,27.4039,285337.0
2018-05-17 12:25:00,32.59,32.6,32.53,32.55,271216.0,27.4039,27.4123,27.3535,27.3703,271216.0
2018-05-17 12:30:00,32.54,32.59,32.54,32.57,168333.0,27.3619,27.4039,27.3619,27.3871,168333.0
2018-05-17 12:35:00,32.57,32.57,32.55,32.55,108376.0,27.3871,27.3871,27.3703,27.3703,108376.0
2018-05-17 12:40:00,32.54,32.55,32.44,32.45,267137.0,27.3619,27.3703,27.2778,27.2862,267137.0
2018-05-17 12:45:00,32.45,32.51,32.44,32.48,179740.0,27.2862,27.3367,27.2778,27.3114,179740.0
2018-05-17 12:50:00,32.48,32.53,32.45,32.5,326143.0,27.3114,27.3535,27.2862,27.3283,326143.0
2018-05-17 12:55:00,32.5,32.59,32.49,32.54,264150.0,27.3283,27.4039,27.3198,27.3619,264150.0
2018-05-17 13:00:00,32.53,32.58,32.51,32.55,153157.0,27.3535,27.3955,27.3367,27.3703,153157.0
2018-05-17 13:05:00,32.55,32.58,32.53,32.58,105653.0,27.3703,27.3955,27.3535,27.3955,105653.0
2018-05-17 13:10:00,32.58,32.58,32.52,32.54,105231.0,27.3955,27.3955,27.3451,27.3619,105231.0
2018-05-17 13:15:00,32.52,32.61,32.52,32.59,433471.0,27.3451,27.4208,27.3451,27.4039,433471.0
2018-05-17 13:20:00,32.57,32.66,32.56,32.65,228816.0,27.3871,27.4628,27.3787,27.4544,228816.0
2018-05-17 13:25:00,32.64,32.68,32.62,32.65,381409.0,27.446,27.4796,27.4292,27.4544,381409.0
2018-05-17 13:30:00,32.66,32.68,32.62,32.63,220397.0,27.4628,27.4796,27.4292,27.4376,220397.0
2018-05-17 13:35:00,32.63,32.65,32.57,32.58,174852.0,27.4376,27.4544,27.3871,27.3955,174852.0
2018-05-17 13:40:00,32.59,32.61,32.52,32.53,212081.0,27.4039,27.4208,27.3451,27.3535,212081.0
2018-05-17 13:45:00,32.52,32.55,32.5,32.55,89961.0,27.3451,27.3703,27.3283,27.3703,89961.0
2018-05-17 13:50:00,32.55,32.57,32.5,32.52,124616.0,27.3703,27.3871,27.3283,27.3451,124616.0
2018-05-17 13:55:00,32.52,32.53,32.46,32.48,187465.0,27.3451,27.3535,27.2946,27.3114,187465.0
2018-05-17 14:00:00,32.48,32.51,32.46,32.51,231353.0,27.3114,27.3367,27.2946,27.3367,231353.0
2018-05-17 14:05:00,32.52,32.54,32.49,32.52,158668.0,27.3451,27.3619,27.3198,27.3451,158668.0
2018-05-17 14:10:00,32.52,32.54,32.48,32.49,140889.0,27.3451,27.3619,27.3114,27.3198,140889.0
2018-05-17 14:15:00,32.49,32.55,32.48,32.55,140041.0,27.3198,27.3703,27.3114,27.3703,140041.0
2018-05-17 14:20:00,32.55,32.55,32.51,32.52,91734.0,27.3703,27.3703,27.3367,27.3451,91734.0
2018-05-17 14:25:00,32.52,32.55,32.5,32.53,133193.0,27.3451,27.3703,27.3283,27.3535,133193.0
2018-05-17 14:30:00,32.53,32.56,32.52,32.55,103684.0,27.3535,27.3787,27.3451,27.3703,103684.0
2018-05-17 14:35:00,32.55,32.56,32.52,32.56,95580.0,27.3703,27.3787,27.3451,27.3787,95580.0
2018-05-17 14:40:00,32.55,32.58,32.55,32.57,85922.0,27.3703,27.3955,27.3703,27.3871,85922.0
2018-05-17 14:45:00,32.57,32.57,32.54,32.55,79464.0,27.3871,27.3871,27.3619,27.3703,79464.0
2018-05-17 14:50:00,32.54,32.56,32.54,32.56,78324.0,27.3619,27.3787,27.3619,27.3787,78324.0
2018-05-17 14:55:00,32.56,32.56,32.54,32.55,117918.0,27.3787,27.3787,27.3619,27.3703,117918.0
2018-05-17 15:00:00,32.54,32.57,32.52,32.54,142000.0,27.3619,27.3871,27.3451,27.3619,142000.0
2018-05-17 15:05:00,32.54,32.55,32.54,32.54,106223.0,27.3619,27.3703,27.3619,27.3619,106223.0
2018-05-17 15:10:00,32.54,32.55,32.47,32.5,420522.0,27.3619,27.3703,27.303,27.3283,420522.0
2018-05-17 15:15:00,32.49,32.5,32.46,32.48,130168.0,27.3198,27.3283,27.2946,27.3114,130168.0
2018-05-17 15:20:00,32.48,32.48,32.43,32.44,356200.0,27.3114,27.3114,27.2694,27.2778,356200.0
2018-05-17 15:25:00,32.44,32.44,32.4,32.41,139315.0,27.2778,27.2778,27.2442,27.2526,139315.0
2018-05-17 15:30:00,32.42,32.43,32.39,32.43,220453.0,27.261,27.2694,27.2358,27.2694,220453.0
2018-05-17 15:35:00,32.43,32.43,32.38,32.4,188216.0,27.2694,27.2694,27.2274,27.2442,188216.0
2018-05-17 15:40:00,32.4,32.41,32.38,32.4,158561.0,27.2442,27.2526,27.2274,27.2442,158561.0
2018-05-17 15:45:00,32.4,32.45,32.39,32.44,267271.0,27.2442,27.2862,27.2358,27.2778,267271.0
2018-05-17 15:50:00,32.41,32.42,32.38,32.38,302353.0,27.2526,27.261,27.2274,27.2274,302353.0
2018-05-17 15:55:00,32.38,32.43,32.38,32.41,726203.0,27.2274,27.2694,27.2274,27.2526,726203.0
2018-05-18 09:30:00,32.45,32.47,32.26,32.35,1130270.0,27.2862,27.303,27.1264,27.2021,1130270.0
2018-05-18 09:35:00,32.36,32.47,32.35,32.41,132402.0,27.2105,27.303,27.2021,27.2526,132402.0
2018-05-18 09:40:00,32.41,32.43,32.35,32.38,124181.0,27.2526,27.2694,27.2021,27.2274,124181.0
2018-05-18 09:45:00,32.38,32.38,32.28,32.34,133924.0,27.2274,27.2274,27.1433,27.1937,133924.0
2018-05-18 09:50:00,32.34,32.5,32.31,32.48,166969.0,27.1937,27.3283,27.1685,27.3114,166969.0
2018-05-18 09:55:00,32.48,32.58,32.48,32.58,204833.0,27.3114,27.3955,27.3114,27.3955,204833.0
2018-05-18 10:00:00,32.58,32.61,32.5,32.5,264336.0,27.3955,27.4208,27.3283,27.3283,264336.0
2018-05-18 10:05:00,32.49,32.51,32.42,32.46,133018.0,27.3198,27.3367,27.261,27.2946,133018.0
2018-05-18 10:10:00,32.47,32.5,32.45,32.48,91723.0,27.303,27.3283,27.2862,27.3114,91723.0
2018-05-18 10:15:00,32.47,32.53,32.46,32.52,226167.0,27.303,27.3535,27.2946,27.3451,226167.0
2018-05-18 10:20:00,32.53,32.57,32.52,32.57,132682.0,27.3535,27.3871,27.3451,27.3871,132682.0
2018-05-18 10:25:00,32.57,32.6,32.53,32.6,181075.0,27.3871,27.4123,27.3535,27.4123,181075.0
2018-05-18 10:30:00,32.59,32.65,32.58,32.65,247040.0,27.4039,27.4544,27.3955,27.4544,247040.0
2018-05-18 10:35:00,32.64,32.66,32.55,32.61,244051.0,27.446,27.4628,27.3703,27.4208,244051.0
2018-05-18 10:40:00,32.61,32.65,32.6,32.62,120251.0,27.4208,27.4544,27.4123,27.4292,120251.0
2018-05-18 10:45:00,32.63,32.7,32.62,32.67,77558.0,27.4376,27.4964,27.4292,27.4712,77558.0
2018-05-18 10:50:00,32.67,32.7,32.64,32.65,193481.0,27.4712,27.4964,27.446,27.4544,193481.0
2018-05-18 10:55:00,32.65,32.67,32.61,32.64,332167.0,27.4544,27.4712,27.4208,27.446,332167.0
2018-05-18 11:00:00,32.64,32.71,32.64,32.66,250377.0,27.446,27.5048,27.446,27.4628,250377.0
2018-05-18 11:05:00,32.66,32.7,32.65,32.65,135409.0,27.4628,27.4964,27.4544,27.4544,135409.0
2018-05-18 11:10:00,32.66,32.72,32.62,32.68,256794.0,27.4628,27.5132,27.4292,27.4796,256794.0
2018-05-18 11:15:00,32.67,32.72,32.65,32.71,163802.0,27.4712,27.5132,27.4544,27.5048,163802.0
2018-05-18 11:20:00,32.7,32.71,32.62,32.64,94748.0,27.4964,27.5048,27.4292,27.446,94748.0
2018-05-18 11:25:00,32.64,32.64,32.59,32.59,93780.0,27.446,27.446,27.4039,27.4039,93780.0
2018-05-18 11:30:00,32.6,32.63,32.55,32.58,100492.0,27.4123,27.4376,27.3703,27.3955,100492.0
2018-05-18 11:35:00,32.57,32.66,32.56,32.64,105504.0,27.3871,27.4628,27.3787,27.446,105504.0
2018-05-18 11:40:00,32.64,32.66,32.63,32.66,89349.0,27.446,27.4628,27.4376,27.4628,89349.0
2018-05-18 11:45:00,32.65,32.67,32.63,32.63,77544.0,27.4544,27.4712,27.4376,27.4376,77544.0
2018-05-18 11:50:00,32.63,32.66,32.61,32.66,50566.0,27.4376,27.4628,27.4208,27.4628,50566.0
2018-05-18 11:55:00,32.66,32.72,32.66,32.7,147605.0,27.4628,27.5132,27.4628,27.4964,147605.0
2018-05-18 12:00:00,32.7,32.71,32.65,32.67,81347.0,27.4964,27.5048,27.4544,27.4712,81347.0
2018-05-18 12:05:00,32.66,32.72,32.66,32.72,119325.0,27.4628,27.5132,27.4628,27.5132,119325.0
2018-05-18 12:10:00,32.72,32.72,32.69,32.69,157878.0,27.5132,27.5132,27.488,27.488,157878.0
2018-05-18 12:15:00,32.7,32.71,32.69,32.7,127084.0,27.4964,27.5048,27.488,27.4964,127084.0
2018-05-18 12:20:00,32.7,32.72,32.69,32.71,75511.0,27.4964,27.5132,27.488,27.5048,75511.0
2018-05-18 12:25:00,32.7,32.72,32.67,32.68,194872.0,27.4964,27.5132,27.4712,27.4796,194872.0
2018-05-18 12:30:00,32.68,32.68,32.59,32.62,164250.0,27.4796,27.4796,27.4039,27.4292,164250.0
2018-05-18 12:35:00,32.62,32.63,32.59,32.61,103548.0,27.4292,27.4376,27.4039,27.4208,103548.0
2018-05-18 12:40:00,32.61,32.65,32.6,32.61,81748.0,27.4208,27.4544,27.4123,27.4208,81748.0
2018-05-18 12:45:00,32.62,32.63,32.61,32.62,62192.0,27.4292,27.4376,27.4208,27.4292,62192.0
2018-05-18 12:50:00,32.62,32.62,32.58,32.58,65031.0,27.4292,27.4292,27.3955,27.3955,65031.0
2018-05-18 12:55:00,32.59,32.63,32.57,32.63,108052.0,27.4039,27.4376,27.3871,27.4376,108052.0
2018-05-18 13:00:00,32.62,32.64,32.62,32.63,97323.0,27.4292,27.446,27.4292,27.4376,97323.0
2018-05-18 13:05:00,32.63,32.63,32.61,32.62,35423.0,27.4376,27.4376,27.4208,27.4292,35423.0
2018-05-18 13:10:00,32.62,32.62,32.59,32.61,85415.0,27.4292,27.4292,27.4039,27.4208,85415.0
2018-05-18 13:15:00,32.61,32.64,32.6,32.63,108332.0,27.4208,27.446,27.4123,27.4376,108332.0
2018-05-18 13:20:00,32.63,32.63,32.6,32.63,65771.0,27.4376,27.4376,27.4123,27.4376,65771.0
2018-05-18 13:25:00,32.63,32.63,32.6,32.62,66485.0,27.4376,27.4376,27.4123,27.4292,66485.0
2018-05-18 13:30:00,32.62,32.64,32.58,32.59,162249.0,27.4292,27.446,27.3955,27.4039,162249.0
2018-05-18 13:35:00,32.6,32.62,32.58,32.6,126806.0,27.4123,27.4292,27.3955,27.4123,126806.0
2018-05-18 13:40:00,32.61,32.65,32.59,32.61,82192.0,27.4208,27.4544,27.4039,27.4208,82192.0
2018-05-18 13:45:00,32.61,32.62,32.61,32.62,35602.0,27.4208,27.4292,27.4208,27.4292,35602.0
2018-05-18 13:50:00,32.62,32.65,32.6,32.61,319143.0,27.4292,27.4544,27.4123,27.4208,319143.0
2018-05-18 13:55:00,32.61,32.63,32.6,32.62,100604.0,27.4208,27.4376,27.4123,27.4292,100604.0
2018-05-18 14:00:00,32.63,32.63,32.62,32.62,28409.0,27.4376,27.4376,27.4292,27.4292,28409.0
2018-05-18 14:05:00,32.62,32.64,32.61,32.63,91724.0,27.4292,27.446,27.4208,27.4376,91724.0
2018-05-18 14:10:00,32.63,32.64,32.61,32.64,132033.0,27.4376,27.446,27.4208,27.446,132033.0
2018-05-18 14:15:00,32.64,32.66,32.63,32.66,69862.0,27.446,27.4628,27.4376,27.4628,69862.0
2018-05-18 14:20:00,32.66,32.69,32.63,32.69,134320.0,27.4628,27.488,27.4376,27.488,134320.0
2018-05-18 14:25:00,32.69,32.72,32.68,32.72,115035.0,27.488,27.5132,27.4796,27.5132,115035.0
2018-05-18 14:30:00,32.72,32.75,32.71,32.74,336690.0,27.5132,27.5385,27.5048,27.5301,336690.0
2018-05-18 14:35:00,32.75,32.75,32.71,32.72,45014.0,27.5385,27.5385,27.5048,27.5132,45014.0
2018-05-18 14:40:00,32.71,32.72,32.7,32.72,70374.0,27.5048,27.5132,27.4964,27.5132,70374.0
2018-05-18 14:45:00,32.72,32.73,32.71,32.73,92244.0,27.5132,27.5217,27.5048,27.5217,92244.0
2018-05-18 14:50:00,32.73,32.74,32.73,32.73,57579.0,27.5217,27.5301,27.5217,27.5217,57579.0
2018-05-18 14:55:00,32.73,32.75,32.73,32.73,116818.0,27.5217,27.5385,27.5217,27.5217,116818.0
2018-05-18 15:00:00,32.73,32.75,32.71,32.72,159689.0,27.5217,27.5385,27.5048,27.5132,159689.0
2018-05-18 15:05:00,32.72,32.72,32.71,32.72,75757.0,27.5132,27.5132,27.5048,27.5132,75757.0
2018-05-18 15:10:00,32.72,32.72,32.68,32.7,193440.0,27.5132,27.5132,27.4796,27.4964,193440.0
2018-05-18 15:15:00,32.7,32.71,32.69,32.7,83218.0,27.4964,27.5048,27.488,27.4964,83218.0
2018-05-18 15:20:00,32.7,32.74,32.7,32.73,111702.0,27.4964,27.5301,27.4964,27.5217,111702.0
2018-05-18 15:25:00,32.74,32.76,32.73,32.73,141670.0,27.5301,27.5469,27.5217,27.5217,141670.0
2018-05-18 15:30:00,32.73,32.75,32.73,32.75,123865.0,27.5217,27.5385,27.5217,27.5385,123865.0
2018-05-18 15:35:00,32.75,32.76,32.72,32.75,194277.0,27.5385,27.5469,27.5132,27.5385,194277.0
2018-05-18 15:40:00,32.75,32.75,32.71,32.71,309343.0,27.5385,27.5385,27.5048,27.5048,309343.0
2018-05-18 15:45:00,32.72,32.72,32.69,32.72,284412.0,27.5132,27.5132,27.488,27.5132,284412.0
2018-05-18 15:50:00,32.71,32.72,32.68,32.7,554872.0,27.5048,27.5132,27.4796,27.4964,554872.0
2018-05-18 15:55:00,32.7,32.75,32.69,32.73,977529.0,27.4964,27.5385,27.488,27.5217,977529.0
2018-05-21 09:30:00,32.77,32.89,32.67,32.74,428362.0,27.5553,27.6562,27.4712,27.5301,428362.0
2018-05-21 09:35:00,32.74,32.75,32.63,32.67,154462.0,27.5301,27.5385,27.4376,27.4712,154462.0
2018-05-21 09:40:00,32.67,32.67,32.55,32.64,275092.0,27.4712,27.4712,27.3703,27.446,275092.0
2018-05-21 09:45:00,32.63,32.68,32.62,32.67,135439.0,27.4376,27.4796,27.4292,27.4712,135439.0
2018-05-21 09:50:00,32.67,32.69,32.63,32.66,177614.0,27.4712,27.488,27.4376,27.4628,177614.0
2018-05-21 09:55:00,32.66,32.67,32.57,32.57,294212.0,27.4628,27.4712,27.3871,27.3871,294212.0
2018-05-21 10:00:00,32.58,32.64,32.55,32.55,155783.0,27.3955,27.446,27.3703,27.3703,155783.0
2018-05-21 10:05:00,32.56,32.61,32.53,32.6,164496.0,27.3787,27.4208,27.3535,27.4123,164496.0
2018-05-21 10:10:00,32.61,32.66,32.6,32.65,151201.0,27.4208,27.4628,27.4123,27.4544,151201.0
2018-05-21 10:15:00,32.65,32.71,32.61,32.69,154492.0,27.4544,27.5048,27.4208,27.488,154492.0
2018-05-21 10:20:00,32.68,32.69,32.63,32.66,151045.0,27.4796,27.488,27.4376,27.4628,151045.0
2018-05-21 10:25:00,32.66,32.68,32.57,32.59,388262.0,27.4628,27.4796,27.3871,27.4039,388262.0
2018-05-21 10:30:00,32.6,32.65,32.6,32.64,89992.0,27.4123,27.4544,27.4123,27.446,89992.0
2018-05-21 10:35:00,32.64,32.65,32.59,32.63,199506.0,27.446,27.4544,27.4039,27.4376,199506.0
2018-05-21 10:40:00,32.63,32.65,32.58,32.62,184511.0,27.4376,27.4544,27.3955,27.4292,184511.0
2018-05-21 10:45:00,32.62,32.64,32.6,32.63,121189.0,27.4292,27.446,27.4123,27.4376,121189.0
2018-05-21 10:50:00,32.63,32.64,32.59,32.62,115028.0,27.4376,27.446,27.4039,27.4292,115028.0
2018-05-21 10:55:00,32.62,32.64,32.6,32.62,101074.0,27.4292,27.446,27.4123,27.4292,101074.0
2018-05-21 11:00:00,32.62,32.64,32.6,32.6,85134.0,27.4292,27.446,27.4123,27.4123,85134.0
2018-05-21 11:05:00,32.6,32.61,32.57,32.58,259966.0,27.4123,27.4208,27.3871,27.3955,259966.0
2018-05-21 11:10:00,32.58,32.62,32.57,32.58,275589.0,27.3955,27.4292,27.3871,27.3955,275589.0
2018-05-21 11:15:00,32.58,32.6,32.51,32.55,797870.0,27.3955,27.4123,27.3367,27.3703,797870.0
2018-05-21 11:20:00,32.54,32.56,32.48,32.48,197226.0,27.3619,27.3787,27.3114,27.3114,197226.0
2018-05-21 11:25:00,32.48,32.5,32.37,32.39,365820.0,27.3114,27.3283,27.2189,27.2358,365820.0
2018-05-21 11:30:00,32.39,32.41,32.3,32.3,227367.0,27.2358,27.2526,27.1601,27.1601,227367.0
2018-05-21 11:35:00,32.31,32.32,32.27,32.27,287239.0,27.1685,27.1769,27.1349,27.1349,287239.0
2018-05-21 11:40:00,32.27,32.28,32.2,32.26,202789.0,27.1349,27.1433,27.076,27.1264,202789.0
2018-05-21 11:45:00,32.26,32.26,32.21,32.24,190694.0,27.1264,27.1264,27.0844,27.1096,190694.0
2018-05-21 11:50:00,32.23,32.29,32.23,32.25,245485.0,27.1012,27.1517,27.1012,27.118,245485.0
2018-05-21 11:55:00,32.24,32.28,32.23,32.28,82204.0,27.1096,27.1433,27.1012,27.1433,82204.0
2018-05-21 12:00:00,32.28,32.3,32.25,32.3,168881.0,27.1433,27.1601,27.118,27.1601,168881.0
2018-05-21 12:05:00,32.3,32.35,32.28,32.35,95608.0,27.1601,27.2021,27.1433,27.2021,95608.0
2018-05-21 12:10:00,32.34,32.45,32.34,32.44,185373.0,27.1937,27.2862,27.1937,27.2778,185373.0
2018-05-21 12:15:00,32.45,32.46,32.38,32.42,640458.0,27.2862,27.2946,27.2274,27.261,640458.0
2018-05-21 12:20:00,32.43,32.43,32.38,32.4,268463.0,27.2694,27.2694,27.2274,27.2442,268463.0
2018-05-21 12:25:00,32.4,32.43,32.37,32.42,582595.0,27.2442,27.2694,27.2189,27.261,582595.0
2018-05-21 12:30:00,32.42,32.42,32.38,32.4,106279.0,27.261,27.261,27.2274,27.2442,106279.0
2018-05-21 12:35:00,32.4,32.4,32.37,32.38,41431.0,27.2442,27.2442,27.2189,27.2274,41431.0
2018-05-21 12:40:00,32.37,32.38,32.35,32.38,96843.0,27.2189,27.2274,27.2021,27.2274,96843.0
2018-05-21 12:45:00,32.38,32.39,32.36,32.37,137185.0,27.2274,27.2358,27.2105,27.2189,137185.0
2018-05-21 12:50:00,32.37,32.38,32.36,32.36,81059.0,27.2189,27.2274,27.2105,27.2105,81059.0
2018-05-21 12:55:00,32.37,32.4,32.36,32.38,61582.0,27.2189,27.2442,27.2105,27.2274,61582.0
2018-05-21 13:00:00,32.38,32.41,32.38,32.39,48779.0,27.2274,27.2526,27.2274,27.2358,48779.0
2018-05-21 13:05:00,32.39,32.41,32.39,32.41,48304.0,27.2358,27.2526,27.2358,27.2526,48304.0
2018-05-21 13:10:00,32.41,32.41,32.37,32.38,105473.0,27.2526,27.2526,27.2189,27.2274,105473.0
2018-05-21 13:15:00,32.39,32.43,32.38,32.43,82626.0,27.2358,27.2694,27.2274,27.2694,82626.0
2018-05-21 13:20:00,32.43,32.43,32.4,32.4,55728.0,27.2694,27.2694,27.2442,27.2442,55728.0
2018-05-21 13:25:00,32.4,32.41,32.39,32.4,34099.0,27.2442,27.2526,27.2358,27.2442,34099.0
2018-05-21 13:30:00,32.4,32.4,32.36,32.37,60193.0,27.2442,27.2442,27.2105,27.2189,60193.0
2018-05-21 13:35:00,32.37,32.41,32.37,32.41,62352.0,27.2189,27.2526,27.2189,27.2526,62352.0
2018-05-21 13:40:00,32.41,32.41,32.39,32.41,70927.0,27.2526,27.2526,27.2358,27.2526,70927.0
2018-05-21 13:45:00,32.41,32.41,32.38,32.38,325979.0,27.2526,27.2526,27.2274,27.2274,325979.0
2018-05-21 13:50:00,32.38,32.39,32.36,32.37,70162.0,27.2274,27.2358,27.2105,27.2189,70162.0
2018-05-21 13:55:00,32.36,32.37,32.35,32.36,126911.0,27.2105,27.2189,27.2021,27.2105,126911.0
2018-05-21 14:00:00,32.36,32.36,32.32,32.33,118424.0,27.2105,27.2105,27.1769,27.1853,118424.0
2018-05-21 14:05:00,32.33,32.33,32.31,32.32,42908.0,27.1853,27.1853,27.1685,27.1769,42908.0
2018-05-21 14:10:00,32.31,32.32,32.26,32.3,206792.0,27.1685,27.1769,27.1264,27.1601,206792.0
2018-05-21 14:15:00,32.3,32.31,32.28,32.3,99055.0,27.1601,27.1685,27.1433,27.1601,99055.0
2018-05-21 14:20:00,32.3,32.31,32.28,32.3,68425.0,27.1601,27.1685,27.1433,27.1601,68425.0
2018-05-21 14:25:00,32.31,32.32,32.29,32.31,84265.0,27.1685,27.1769,27.1517,27.1685,84265.0
2018-05-21 14:30:00,32.31,32.32,32.26,32.28,154023.0,27.1685,27.1769,27.1264,27.1433,154023.0
2018-05-21 14:35:00,32.29,32.3,32.28,32.29,79007.0,27.1517,27.1601,27.1433,27.1517,79007.0
2018-05-21 14:40:00,32.29,32.3,32.28,32.28,164220.0,27.1517,27.1601,27.1433,27.1433,164220.0
2018-05-21 14:45:00,32.28,32.31,32.27,32.3,149391.0,27.1433,27.1685,27.1349,27.1601,149391.0
2018-05-21 14:50:00,32.3,32.35,32.3,32.33,147186.0,27.1601,27.2021,27.1601,27.1853,147186.0
2018-05-21 14:55:00,32.35,32.35,32.33,32.34,33386.0,27.2021,27.2021,27.1853,27.1937,33386.0
2018-05-21 15:00:00,32.34,32.35,32.33,32.33,64196.0,27.1937,27.2021,27.1853,27.1853,64196.0
2018-05-21 15:05:00,32.34,32.34,32.31,32.31,189689.0,27.1937,27.1937,27.1685,27.1685,189689.0
2018-05-21 15:10:00,32.31,32.35,32.31,32.35,104569.0,27.1685,27.2021,27.1685,27.2021,104569.0
2018-05-21 15:15:00,32.35,32.35,32.33,32.34,54610.0,27.2021,27.2021,27.1853,27.1937,54610.0
2018-05-21 15:20:00,32.35,32.35,32.31,32.31,166564.0,27.2021,27.2021,27.1685,27.1685,166564.0
2018-05-21 15:25:00,32.31,32.32,32.25,32.27,136592.0,27.1685,27.1769,27.118,27.1349,136592.0
2018-05-21 15:30:00,32.27,32.28,32.26,32.26,200811.0,27.1349,27.1433,27.1264,27.1264,200811.0
2018-05-21 15:35:00,32.27,32.28,32.23,32.26,379845.0,27.1349,27.1433,27.1012,27.1264,379845.0
2018-05-21 15:40:00,32.26,32.29,32.25,32.27,136840.0,27.1264,27.1517,27.118,27.1349,136840.0
2018-05-21 15:45:00,32.27,32.31,32.26,32.27,247487.0,27.1349,27.1685,27.1264,27.1349,247487.0
2018-05-21 15:50:00,32.27,32.37,32.26,32.33,425425.0,27.1349,27.2189,27.1264,27.1853,425425.0
2018-05-21 15:55:00,32.34,32.38,32.3,32.34,1025329.0,27.1937,27.2274,27.1601,27.1937,1025329.0
2018-05-22 09:30:00,32.36,32.59,32.31,32.59,351098.0,27.2105,27.4039,27.1685,27.4039,351098.0
2018-05-22 09:35:00,32.59,32.65,32.56,32.61,321908.0,27.4039,27.4544,27.3787,27.4208,321908.0
2018-05-22 09:40:00,32.61,32.62,32.51,32.52,132523.0,27.4208,27.4292,27.3367,27.3451,132523.0
2018-05-22 09:45:00,32.52,32.6,32.51,32.58,330665.0,27.3451,27.4123,27.3367,27.3955,330665.0
2018-05-22 09:50:00,32.59,32.59,32.5,32.5,172707.0,27.4039,27.4039,27.3283,27.3283,172707.0
2018-05-22 09:55:00,32.5,32.53,32.43,32.5,272604.0,27.3283,27.3535,27.2694,27.3283,272604.0
2018-05-22 10:00:00,32.5,32.58,32.48,32.53,362500.0,27.3283,27.3955,27.3114,27.3535,362500.0
2018-05-22 10:05:00,32.53,32.59,32.52,32.59,136098.0,27.3535,27.4039,27.3451,27.4039,136098.0
2018-05-22 10:10:00,32.59,32.63,32.53,32.55,328118.0,27.4039,27.4376,27.3535,27.3703,328118.0
2018-05-22 10:15:00,32.55,32.61,32.51,32.57,228130.0,27.3703,27.4208,27.3367,27.3871,228130.0
2018-05-22 10:20:00,32.57,32.59,32.55,32.58,105350.0,27.3871,27.4039,27.3703,27.3955,105350.0
2018-05-22 10:25:00,32.58,32.6,32.55,32.58,124950.0,27.3955,27.4123,27.3703,27.3955,124950.0
2018-05-22 10:30:00,32.58,32.69,32.56,32.67,268371.0,27.3955,27.488,27.3787,27.4712,268371.0
2018-05-22 10:35:00,32.67,32.68,32.6,32.65,270426.0,27.4712,27.4796,27.4123,27.4544,270426.0
2018-05-22 10:40:00,32.65,32.67,32.6,32.6,116995.0,27.4544,27.4712,27.4123,27.4123,116995.0
2018-05-22 10:45:00,32.61,32.61,32.55,32.6,162261.0,27.4208,27.4208,27.3703,27.4123,162261.0
2018-05-22 10:50:00,32.6,32.6,32.57,32.57,93832.0,27.4123,27.4123,27.3871,27.3871,93832.0
2018-05-22 10:55:00,32.57,32.58,32.55,32.57,104185.0,27.3871,27.3955,27.3703,27.3871,104185.0
2018-05-22 11:00:00,32.56,32.59,32.55,32.59,93954.0,27.3787,27.4039,27.3703,27.4039,93954.0
2018-05-22 11:05:00,32.59,32.63,32.58,32.63,85596.0,27.4039,27.4376,27.3955,27.4376,85596.0
2018-05-22 11:10:00,32.63,32.66,32.61,32.63,104064.0,27.4376,27.4628,27.4208,27.4376,104064.0
2018-05-22 11:15:00,32.64,32.65,32.61,32.62,73911.0,27.446,27.4544,27.4208,27.4292,73911.0
2018-05-22 11:20:00,32.62,32.62,32.61,32.62,47135.0,27.4292,27.4292,27.4208,27.4292,47135.0
2018-05-22 11:25:00,32.62,32.66,32.61,32.65,138708.0,27.4292,27.4628,27.4208,27.4544,138708.0
2018-05-22 11:30:00,32.65,32.67,32.64,32.65,128386.0,27.4544,27.4712,27.446,27.4544,128386.0
2018-05-22 11:35:00,32.65,32.68,32.64,32.66,59106.0,27.4544,27.4796,27.446,27.4628,59106.0
2018-05-22 11:40:00,32.66,32.67,32.64,32.66,72857.0,27.4628,27.4712,27.446,27.4628,72857.0
2018-05-22 11:45:00,32.67,32.67,32.63,32.65,77797.0,27.4712,27.4712,27.4376,27.4544,77797.0
2018-05-22 11:50:00,32.65,32.66,32.64,32.66,57287.0,27.4544,27.4628,27.446,27.4628,57287.0
2018-05-22 11:55:00,32.65,32.71,32.64,32.67,156354.0,27.4544,27.5048,27.446,27.4712,156354.0
2018-05-22 12:00:00,32.68,32.69,32.67,32.69,44814.0,27.4796,27.488,27.4712,27.488,44814.0
2018-05-22 12:05:00,32.69,32.69,32.64,32.65,82905.0,27.488,27.488,27.446,27.4544,82905.0
2018-05-22 12:10:00,32.65,32.65,32.62,32.65,75746.0,27.4544,27.4544,27.4292,27.4544,75746.0
2018-05-22 12:15:00,32.65,32.65,32.62,32.64,62245.0,27.4544,27.4544,27.4292,27.446,62245.0
2018-05-22 12:20:00,32.64,32.64,32.61,32.63,119865.0,27.446,27.446,27.4208,27.4376,119865.0
2018-05-22 12:25:00,32.62,32.63,32.56,32.57,127667.0,27.4292,27.4376,27.3787,27.3871,127667.0
2018-05-22 12:30:00,32.57,32.58,32.49,32.5,141867.0,27.3871,27.3955,27.3198,27.3283,141867.0
2018-05-22 12:35:00,32.5,32.55,32.48,32.54,116782.0,27.3283,27.3703,27.3114,27.3619,116782.0
2018-05-22 12:40:00,32.53,32.56,32.53,32.54,39430.0,27.3535,27.3787,27.3535,27.3619,39430.0
2018-05-22 12:45:00,32.53,32.57,32.53,32.55,93945.0,27.3535,27.3871,27.3535,27.3703,93945.0
2018-05-22 12:50:00,32.55,32.58,32.55,32.56,61479.0,27.3703,27.3955,27.3703,27.3787,61479.0
2018-05-22 12:55:00,32.56,32.58,32.54,32.55,78402.0,27.3787,27.3955,27.3619,27.3703,78402.0
2018-05-22 13:00:00,32.55,32.57,32.54,32.57,64930.0,27.3703,27.3871,27.3619,27.3871,64930.0
2018-05-22 13:05:00,32.56,32.59,32.56,32.59,74699.0,27.3787,27.4039,27.3787,27.4039,74699.0
2018-05-22 13:10:00,32.59,32.62,32.58,32.6,68514.0,27.4039,27.4292,27.3955,27.4123,68514.0
2018-05-22 13:15:00,32.6,32.61,32.58,32.59,50285.0,27.4123,27.4208,27.3955,27.4039,50285.0
2018-05-22 13:20:00,32.58,32.6,32.57,32.59,49688.0,27.3955,27.4123,27.3871,27.4039,49688.0
2018-05-22 13:25:00,32.59,32.62,32.59,32.61,63826.0,27.4039,27.4292,27.4039,27.4208,63826.0
2018-05-22 13:30:00,32.61,32.62,32.58,32.59,51494.0,27.4208,27.4292,27.3955,27.4039,51494.0
2018-05-22 13:35:00,32.59,32.59,32.56,32.58,45275.0,27.4039,27.4039,27.3787,27.3955,45275.0
2018-05-22 13:40:00,32.58,32.61,32.57,32.61,41939.0,27.3955,27.4208,27.3871,27.4208,41939.0
2018-05-22 13:45:00,32.61,32.63,32.59,32.63,112096.0,27.4208,27.4376,27.4039,27.4376,112096.0
2018-05-22 13:50:00,32.63,32.64,32.62,32.62,134361.0,27.4376,27.446,27.4292,27.4292,134361.0
2018-05-22 13:55:00,32.62,32.62,32.56,32.57,65577.0,27.4292,27.4292,27.3787,27.3871,65577.0
2018-05-22 14:00:00,32.57,32.6,32.56,32.59,64296.0,27.3871,27.4123,27.3787,27.4039,64296.0
2018-05-22 14:05:00,32.59,32.6,32.58,32.58,49522.0,27.4039,27.4123,27.3955,27.3955,49522.0
2018-05-22 14:10:00,32.58,32.59,32.54,32.55,97417.0,27.3955,27.4039,27.3619,27.3703,97417.0
2018-05-22 14:15:00,32.56,32.58,32.55,32.56,85198.0,27.3787,27.3955,27.3703,27.3787,85198.0
2018-05-22 14:20:00,32.56,32.57,32.55,32.56,22340.0,27.3787,27.3871,27.3703,27.3787,22340.0
2018-05-22 14:25:00,32.56,32.58,32.55,32.58,63388.0,27.3787,27.3955,27.3703,27.3955,63388.0
2018-05-22 14:30:00,32.57,32.62,32.56,32.62,65547.0,27.3871,27.4292,27.3787,27.4292,65547.0
2018-05-22 14:35:00,32.61,32.64,32.59,32.64,242913.0,27.4208,27.446,27.4039,27.446,242913.0
2018-05-22 14:40:00,32.64,32.66,32.62,32.64,89414.0,27.446,27.4628,27.4292,27.446,89414.0
2018-05-22 14:45:00,32.64,32.64,32.62,32.64,49562.0,27.446,27.446,27.4292,27.446,49562.0
2018-05-22 14:50:00,32.64,32.64,32.61,32.62,72226.0,27.446,27.446,27.4208,27.4292,72226.0
2018-05-22 14:55:00,32.62,32.63,32.59,32.6,105064.0,27.4292,27.4376,27.4039,27.4123,105064.0
2018-05-22 15:00:00,32.6,32.62,32.58,32.62,98576.0,27.4123,27.4292,27.3955,27.4292,98576.0
2018-05-22 15:05:00,32.62,32.62,32.61,32.62,35405.0,27.4292,27.4292,27.4208,27.4292,35405.0
2018-05-22 15:10:00,32.62,32.63,32.61,32.62,140178.0,27.4292,27.4376,27.4208,27.4292,140178.0
2018-05-22 15:15:00,32.62,32.62,32.59,32.6,64930.0,27.4292,27.4292,27.4039,27.4123,64930.0
2018-05-22 15:20:00,32.6,32.6,32.57,32.59,95367.0,27.4123,27.4123,27.3871,27.4039,95367.0
2018-05-22 15:25:00,32.59,32.6,32.58,32.58,56801.0,27.4039,27.4123,27.3955,27.3955,56801.0
2018-05-22 15:30:00,32.58,32.59,32.54,32.55,108313.0,27.3955,27.4039,27.3619,27.3703,108313.0
2018-05-22 15:35:00,32.55,32.56,32.52,32.53,71225.0,27.3703,27.3787,27.3451,27.3535,71225.0
2018-05-22 15:40:00,32.53,32.56,32.52,32.55,138806.0,27.3535,27.3787,27.3451,27.3703,138806.0
2018-05-22 15:45:00,32.55,32.56,32.52,32.55,294025.0,27.3703,27.3787,27.3451,27.3703,294025.0
2018-05-22 15:50:00,32.55,32.56,32.44,32.45,497739.0,27.3703,27.3787,27.2778,27.2862,497739.0
2018-05-22 15:55:00,32.45,32.54,32.45,32.52,1156461.0,27.2862,27.3619,27.2862,27.3451,1156461.0
2018-05-23 09:30:00,31.85,32.04,31.8,31.88,899601.0,26.7817,26.9415,26.7396,26.8069,899601.0
2018-05-23 09:35:00,31.89,31.91,31.81,31.87,1015066.0,26.8153,26.8321,26.7481,26.7985,1015066.0
2018-05-23 09:40:00,31.87,32.05,31.85,31.99,667228.0,26.7985,26.9499,26.7817,26.8994,667228.0
2018-05-23 09:45:00,31.98,31.99,31.85,31.89,281527.0,26.891,26.8994,26.7817,26.8153,281527.0
2018-05-23 09:50:00,31.9,31.92,31.81,31.9,516402.0,26.8237,26.8406,26.7481,26.8237,516402.0
2018-05-23 09:55:00,31.91,32.02,31.87,31.97,385437.0,26.8321,26.9246,26.7985,26.8826,385437.0
2018-05-23 10:00:00,31.98,31.98,31.91,31.96,194433.0,26.891,26.891,26.8321,26.8742,194433.0
2018-05-23 10:05:00,31.96,31.97,31.85,31.85,199926.0,26.8742,26.8826,26.7817,26.7817,199926.0
2018-05-23 10:10:00,31.84,31.96,31.82,31.95,278138.0,26.7733,26.8742,26.7565,26.8658,278138.0
2018-05-23 10:15:00,31.94,31.97,31.89,31.95,150096.0,26.8574,26.8826,26.8153,26.8658,150096.0
2018-05-23 10:20:00,31.95,31.97,31.94,31.95,210508.0,26.8658,26.8826,26.8574,26.8658,210508.0
2018-05-23 10:25:00,31.94,32.0,31.93,31.94,519856.0,26.8574,26.9078,26.849,26.8574,519856.0
2018-05-23 10:30:00,31.94,31.98,31.93,31.96,205707.0,26.8574,26.891,26.849,26.8742,205707.0
2018-05-23 10:35:00,31.96,31.96,31.83,31.83,256404.0,26.8742,26.8742,26.7649,26.7649,256404.0
2018-05-23 10:40:00,31.84,31.86,31.81,31.85,287408.0,26.7733,26.7901,26.7481,26.7817,287408.0
2018-05-23 10:45:00,31.85,31.86,31.81,31.84,215191.0,26.7817,26.7901,26.7481,26.7733,215191.0
2018-05-23 10:50:00,31.84,31.85,31.81,31.83,244298.0,26.7733,26.7817,26.7481,26.7649,244298.0
2018-05-23 10:55:00,31.82,31.85,31.82,31.82,159248.0,26.7565,26.7817,26.7565,26.7565,159248.0
2018-05-23 11:00:00,31.82,31.99,31.82,31.98,422374.0,26.7565,26.8994,26.7565,26.891,422374.0
2018-05-23 11:05:00,31.98,32.08,31.96,32.08,421724.0,26.891,26.9751,26.8742,26.9751,421724.0
2018-05-23 11:10:00,32.08,32.17,32.07,32.17,361863.0,26.9751,27.0508,26.9667,27.0508,361863.0
2018-05-23 11:15:00,32.17,32.25,32.13,32.13,524843.0,27.0508,27.118,27.0171,27.0171,524843.0
2018-05-23 11:20:00,32.12,32.12,32.02,32.05,230916.0,27.0087,27.0087,26.9246,26.9499,230916.0
2018-05-23 11:25:00,32.05,32.06,31.97,32.02,448089.0,26.9499,26.9583,26.8826,26.9246,448089.0
2018-05-23 11:30:00,32.02,32.08,32.02,32.02,157117.0,26.9246,26.9751,26.9246,26.9246,157117.0
2018-05-23 11:35:00,32.02,32.06,32.0,32.04,293211.0,26.9246,26.9583,26.9078,26.9415,293211.0
2018-05-23 11:40:00,32.05,32.05,32.0,32.02,140254.0,26.9499,26.9499,26.9078,26.9246,140254.0
2018-05-23 11:45:00,32.02,32.03,31.96,32.0,417343.0,26.9246,26.933,26.8742,26.9078,417343.0
2018-05-23 11:50:00,32.0,32.03,31.95,31.98,174301.0,26.9078,26.933,26.8658,26.891,174301.0
2018-05-23 11:55:00,31.97,31.99,31.95,31.96,143298.0,26.8826,26.8994,26.8658,26.8742,143298.0
2018-05-23 12:00:00,31.96,32.0,31.94,31.96,132333.0,26.8742,26.9078,26.8574,26.8742,132333.0
2018-05-23 12:05:00,31.96,31.99,31.95,31.97,97040.0,26.8742,26.8994,26.8658,26.8826,97040.0
2018-05-23 12:10:00,31.96,31.99,31.96,31.96,125467.0,26.8742,26.8994,26.8742,26.8742,125467.0
2018-05-23 12:15:00,31.96,31.97,31.9,31.92,142649.0,26.8742,26.8826,26.8237,26.8406,142649.0
2018-05-23 12:20:00,31.91,31.96,31.9,31.92,377615.0,26.8321,26.8742,26.8237,26.8406,377615.0
2018-05-23 12:25:00,31.91,31.93,31.91,31.91,96018.0,26.8321,26.849,26.8321,26.8321,96018.0
2018-05-23 12:30:00,31.91,31.98,31.91,31.96,173684.0,26.8321,26.891,26.8321,26.8742,173684.0
2018-05-23 12:35:00,31.96,31.98,31.89,31.93,358854.0,26.8742,26.891,26.8153,26.849,358854.0
2018-05-23 12:40:00,31.92,31.94,31.89,31.93,95094.0,26.8406,26.8574,26.8153,26.849,95094.0
2018-05-23 12:45:00,31.93,31.95,31.9,31.91,160660.0,26.849,26.8658,26.8237,26.8321,160660.0
2018-05-23 12:50:00,31.92,31.95,31.91,31.94,95771.0,26.8406,26.8658,26.8321,26.8574,95771.0
2018-05-23 12:55:00,31.93,31.99,31.91,31.96,252603.0,26.849,26.8994,26.8321,26.8742,252603.0
2018-05-23 13:00:00,31.96,31.97,31.95,31.96,93893.0,26.8742,26.8826,26.8658,26.8742,93893.0
2018-05-23 13:05:00,31.96,32.0,31.95,31.98,107754.0,26.8742,26.9078,26.8658,26.891,107754.0
2018-05-23 13:10:00,31.98,31.99,31.91,31.92,502911.0,26.891,26.8994,26.8321,26.8406,502911.0
2018-05-23 13:15:00,31.92,31.94,31.89,31.89,159175.0,26.8406,26.8574,26.8153,26.8153,159175.0
2018-05-23 13:20:00,31.89,31.91,31.88,31.88,42068.0,26.8153,26.8321,26.8069,26.8069,42068.0
2018-05-23 13:25:00,31.88,31.89,31.84,31.85,160948.0,26.8069,26.8153,26.7733,26.7817,160948.0
2018-05-23 13:30:00,31.85,31.87,31.8,31.87,313902.0,26.7817,26.7985,26.7396,26.7985,313902.0
2018-05-23 13:35:00,31.87,31.9,31.85,31.86,229053.0,26.7985,26.8237,26.7817,26.7901,229053.0
2018-05-23 13:40:00,31.85,31.87,31.81,31.81,193567.0,26.7817,26.7985,26.7481,26.7481,193567.0
2018-05-23 13:45:00,31.81,31.86,31.8,31.85,194264.0,26.7481,26.7901,26.7396,26.7817,194264.0
2018-05-23 13:50:00,31.84,31.88,31.82,31.87,339624.0,26.7733,26.8069,26.7565,26.7985,339624.0
2018-05-23 13:55:00,31.87,31.89,31.85,31.86,126100.0,26.7985,26.8153,26.7817,26.7901,126100.0
2018-05-23 14:00:00,31.86,31.91,31.82,31.85,207265.0,26.7901,26.8321,26.7565,26.7817,207265.0
2018-05-23 14:05:00,31.86,31.96,31.85,31.93,324343.0,26.7901,26.8742,26.7817,26.849,324343.0
2018-05-23 14:10:00,31.93,31.99,31.92,31.99,144091.0,26.849,26.8994,26.8406,26.8994,144091.0
2018-05-23 14:15:00,31.99,32.0,31.95,31.97,504910.0,26.8994,26.9078,26.8658,26.8826,504910.0
2018-05-23 14:20:00,31.97,31.99,31.95,31.96,239820.0,26.8826,26.8994,26.8658,26.8742,239820.0
2018-05-23 14:25:00,31.96,32.0,31.96,31.96,167186.0,26.8742,26.9078,26.8742,26.8742,167186.0
2018-05-23 14:30:00,31.97,31.98,31.92,31.92,105307.0,26.8826,26.891,26.8406,26.8406,105307.0
2018-05-23 14:35:00,31.92,31.96,31.89,31.95,199754.0,26.8406,26.8742,26.8153,26.8658,199754.0
2018-05-23 14:40:00,31.95,31.97,31.93,31.95,89038.0,26.8658,26.8826,26.849,26.8658,89038.0
2018-05-23 14:45:00,31.94,31.96,31.93,31.95,172235.0,26.8574,26.8742,26.849,26.8658,172235.0
2018-05-23 14:50:00,31.95,31.98,31.94,31.96,346068.0,26.8658,26.891,26.8574,26.8742,346068.0
2018-05-23 14:55:00,31.96,31.98,31.94,31.98,191173.0,26.8742,26.891,26.8574,26.891,191173.0
2018-05-23 15:00:00,31.98,31.98,31.95,31.95,357351.0,26.891,26.891,26.8658,26.8658,357351.0
2018-05-23 15:05:00,31.96,31.97,31.95,31.96,394436.0,26.8742,26.8826,26.8658,26.8742,394436.0
2018-05-23 15:10:00,31.95,31.96,31.93,31.93,126314.0,26.8658,26.8742,26.849,26.849,126314.0
2018-05-23 15:15:00,31.94,31.95,31.9,31.93,434121.0,26.8574,26.8658,26.8237,26.849,434121.0
2018-05-23 15:20:00,31.93,31.96,31.92,31.96,240302.0,26.849,26.8742,26.8406,26.8742,240302.0
2018-05-23 15:25:00,31.95,31.96,31.95,31.95,137301.0,26.8658,26.8742,26.8658,26.8658,137301.0
2018-05-23 15:30:00,31.96,31.96,31.93,31.94,229152.0,26.8742,26.8742,26.849,26.8574,229152.0
2018-05-23 15:35:00,31.94,31.96,31.92,31.92,328032.0,26.8574,26.8742,26.8406,26.8406,328032.0
2018-05-23 15:40:00,31.93,31.93,31.87,31.89,319738.0,26.849,26.849,26.7985,26.8153,319738.0
2018-05-23 15:45:00,31.89,31.9,31.84,31.88,493990.0,26.8153,26.8237,26.7733,26.8069,493990.0
2018-05-23 15:50:00,31.89,31.9,31.88,31.9,641998.0,26.8153,26.8237,26.8069,26.8237,641998.0
2018-05-23 15:55:00,31.9,31.91,31.81,31.88,2945516.0,26.8237,26.8321,26.7481,26.8069,2945516.0
2018-05-24 09:30:00,31.74,31.92,31.72,31.84,717931.0,26.6892,26.8406,26.6724,26.7733,717931.0
2018-05-24 09:35:00,31.84,31.99,31.83,31.98,298034.0,26.7733,26.8994,26.7649,26.891,298034.0
2018-05-24 09:40:00,31.98,32.05,31.93,31.95,474825.0,26.891,26.9499,26.849,26.8658,474825.0
2018-05-24 09:45:00,31.96,31.98,31.86,31.88,451002.0,26.8742,26.891,26.7901,26.8069,451002.0
2018-05-24 09:50:00,31.88,31.88,31.8,31.84,705082.0,26.8069,26.8069,26.7396,26.7733,705082.0
2018-05-24 09:55:00,31.84,31.84,31.8,31.81,471750.0,26.7733,26.7733,26.7396,26.7481,471750.0
2018-05-24 10:00:00,31.81,31.83,31.8,31.8,304868.0,26.7481,26.7649,26.7396,26.7396,304868.0
2018-05-24 10:05:00,31.81,31.81,31.7,31.72,192281.0,26.7481,26.7481,26.6556,26.6724,192281.0
2018-05-24 10:10:00,31.73,31.73,31.68,31.69,219257.0,26.6808,26.6808,26.6387,26.6472,219257.0
2018-05-24 10:15:00,31.68,31.69,31.53,31.53,461646.0,26.6387,26.6472,26.5126,26.5126,461646.0
2018-05-24 10:20:00,31.53,31.59,31.46,31.46,419078.0,26.5126,26.5631,26.4538,26.4538,419078.0
2018-05-24 10:25:00,31.46,31.47,31.38,31.38,351753.0,26.4538,26.4622,26.3865,26.3865,351753.0
2018-05-24 10:30:00,31.39,31.39,31.28,31.3,423951.0,26.3949,26.3949,26.3024,26.3192,423951.0
2018-05-24 10:35:00,31.3,31.4,31.3,31.33,679520.0,26.3192,26.4033,26.3192,26.3444,679520.0
2018-05-24 10:40:00,31.33,31.34,31.3,31.31,260892.0,26.3444,26.3528,26.3192,26.3276,260892.0
2018-05-24 10:45:00,31.31,31.4,31.29,31.37,677189.0,26.3276,26.4033,26.3108,26.3781,677189.0
2018-05-24 10:50:00,31.37,31.43,31.35,31.39,391885.0,26.3781,26.4285,26.3613,26.3949,391885.0
2018-05-24 10:55:00,31.39,31.49,31.39,31.44,302073.0,26.3949,26.479,26.3949,26.4369,302073.0
2018-05-24 11:00:00,31.43,31.47,31.37,31.47,386646.0,26.4285,26.4622,26.3781,26.4622,386646.0
2018-05-24 11:05:00,31.47,31.49,31.41,31.49,343513.0,26.4622,26.479,26.4117,26.479,343513.0
2018-05-24 11:10:00,31.49,31.54,31.48,31.5,412470.0,26.479,26.521,26.4706,26.4874,412470.0
2018-05-24 11:15:00,31.5,31.57,31.49,31.54,145605.0,26.4874,26.5462,26.479,26.521,145605.0
2018-05-24 11:20:00,31.55,31.57,31.53,31.53,237967.0,26.5294,26.5462,26.5126,26.5126,237967.0
2018-05-24 11:25:00,31.54,31.55,31.49,31.52,243597.0,26.521,26.5294,26.479,26.5042,243597.0
2018-05-24 11:30:00,31.52,31.53,31.48,31.5,171985.0,26.5042,26.5126,26.4706,26.4874,171985.0
2018-05-24 11:35:00,31.51,31.52,31.46,31.51,231823.0,26.4958,26.5042,26.4538,26.4958,231823.0
2018-05-24 11:40:00,31.51,31.54,31.51,31.54,143381.0,26.4958,26.521,26.4958,26.521,143381.0
2018-05-24 11:45:00,31.53,31.54,31.51,31.53,136461.0,26.5126,26.521,26.4958,26.5126,136461.0
2018-05-24 11:50:00,31.53,31.54,31.49,31.52,251278.0,26.5126,26.521,26.479,26.5042,251278.0
2018-05-24 11:55:00,31.52,31.62,31.52,31.6,190102.0,26.5042,26.5883,26.5042,26.5715,190102.0
2018-05-24 12:00:00,31.6,31.62,31.58,31.59,119093.0,26.5715,26.5883,26.5547,26.5631,119093.0
2018-05-24 12:05:00,31.58,31.62,31.56,31.56,154189.0,26.5547,26.5883,26.5378,26.5378,154189.0
2018-05-24 12:10:00,31.57,31.59,31.55,31.56,198873.0,26.5462,26.5631,26.5294,26.5378,198873.0
2018-05-24 12:15:00,31.56,31.62,31.55,31.58,164460.0,26.5378,26.5883,26.5294,26.5547,164460.0
2018-05-24 12:20:00,31.58,31.61,31.57,31.57,240107.0,26.5547,26.5799,26.5462,26.5462,240107.0
2018-05-24 12:25:00,31.58,31.58,31.55,31.57,231688.0,26.5547,26.5547,26.5294,26.5462,231688.0
2018-05-24 12:30:00,31.58,31.6,31.57,31.57,102717.0,26.5547,26.5715,26.5462,26.5462,102717.0
2018-05-24 12:35:00,31.57,31.59,31.56,31.58,145285.0,26.5462,26.5631,26.5378,26.5547,145285.0
2018-05-24 12:40:00,31.59,31.59,31.56,31.58,83048.0,26.5631,26.5631,26.5378,26.5547,83048.0
2018-05-24 12:45:00,31.58,31.58,31.54,31.57,184690.0,26.5547,26.5547,26.521,26.5462,184690.0
2018-05-24 12:50:00,31.57,31.58,31.56,31.57,105050.0,26.5462,26.5547,26.5378,26.5462,105050.0
2018-05-24 12:55:00,31.57,31.58,31.54,31.56,132332.0,26.5462,26.5547,26.521,26.5378,132332.0
2018-05-24 13:00:00,31.56,31.58,31.55,31.57,128607.0,26.5378,26.5547,26.5294,26.5462,128607.0
2018-05-24 13:05:00,31.57,31.59,31.55,31.56,186428.0,26.5462,26.5631,26.5294,26.5378,186428.0
2018-05-24 13:10:00,31.56,31.6,31.56,31.57,106658.0,26.5378,26.5715,26.5378,26.5462,106658.0
2018-05-24 13:15:00,31.58,31.6,31.57,31.6,149440.0,26.5547,26.5715,26.5462,26.5715,149440.0
2018-05-24 13:20:00,31.6,31.61,31.58,31.6,153535.0,26.5715,26.5799,26.5547,26.5715,153535.0
2018-05-24 13:25:00,31.6,31.61,31.57,31.57,182654.0,26.5715,26.5799,26.5462,26.5462,182654.0
2018-05-24 13:30:00,31.57,31.58,31.56,31.57,133101.0,26.5462,26.5547,26.5378,26.5462,133101.0
2018-05-24 13:35:00,31.57,31.57,31.55,31.56,104128.0,26.5462,26.5462,26.5294,26.5378,104128.0
2018-05-24 13:40:00,31.56,31.56,31.55,31.55,70414.0,26.5378,26.5378,26.5294,26.5294,70414.0
2018-05-24 13:45:00,31.56,31.57,31.55,31.57,295602.0,26.5378,26.5462,26.5294,26.5462,295602.0
2018-05-24 13:50:00,31.57,31.57,31.54,31.54,120621.0,26.5462,26.5462,26.521,26.521,120621.0
2018-05-24 13:55:00,31.55,31.58,31.54,31.57,104873.0,26.5294,26.5547,26.521,26.5462,104873.0
2018-05-24 14:00:00,31.58,31.58,31.54,31.58,139997.0,26.5547,26.5547,26.521,26.5547,139997.0
2018-05-24 14:05:00,31.58,31.59,31.56,31.57,90306.0,26.5547,26.5631,26.5378,26.5462,90306.0
2018-05-24 14:10:00,31.57,31.62,31.55,31.58,180471.0,26.5462,26.5883,26.5294,26.5547,180471.0
2018-05-24 14:15:00,31.58,31.6,31.58,31.58,117144.0,26.5547,26.5715,26.5547,26.5547,117144.0
2018-05-24 14:20:00,31.58,31.6,31.58,31.59,125008.0,26.5547,26.5715,26.5547,26.5631,125008.0
2018-05-24 14:25:00,31.59,31.6,31.57,31.58,145500.0,26.5631,26.5715,26.5462,26.5547,145500.0
2018-05-24 14:30:00,31.57,31.58,31.57,31.57,74746.0,26.5462,26.5547,26.5462,26.5462,74746.0
2018-05-24 14:35:00,31.57,31.58,31.57,31.57,79147.0,26.5462,26.5547,26.5462,26.5462,79147.0
2018-05-24 14:40:00,31.57,31.58,31.52,31.53,437431.0,26.5462,26.5547,26.5042,26.5126,437431.0
2018-05-24 14:45:00,31.52,31.53,31.49,31.51,259996.0,26.5042,26.5126,26.479,26.4958,259996.0
2018-05-24 14:50:00,31.51,31.53,31.5,31.52,202415.0,26.4958,26.5126,26.4874,26.5042,202415.0
2018-05-24 14:55:00,31.52,31.58,31.51,31.58,356417.0,26.5042,26.5547,26.4958,26.5547,356417.0
2018-05-24 15:00:00,31.58,31.59,31.54,31.57,163695.0,26.5547,26.5631,26.521,26.5462,163695.0
2018-05-24 15:05:00,31.56,31.59,31.55,31.59,173264.0,26.5378,26.5631,26.5294,26.5631,173264.0
2018-05-24 15:10:00,31.59,31.59,31.57,31.58,140980.0,26.5631,26.5631,26.5462,26.5547,140980.0
2018-05-24 15:15:00,31.59,31.62,31.56,31.61,280358.0,26.5631,26.5883,26.5378,26.5799,280358.0
2018-05-24 15:20:00,31.62,31.7,31.6,31.69,266038.0,26.5883,26.6556,26.5715,26.6472,266038.0
2018-05-24 15:25:00,31.69,31.69,31.66,31.69,192640.0,26.6472,26.6472,26.6219,26.6472,192640.0
2018-05-24 15:30:00,31.69,31.72,31.68,31.7,282873.0,26.6472,26.6724,26.6387,26.6556,282873.0
2018-05-24 15:35:00,31.7,31.7,31.64,31.65,199761.0,26.6556,26.6556,26.6051,26.6135,199761.0
2018-05-24 15:40:00,31.64,31.65,31.6,31.63,259822.0,26.6051,26.6135,26.5715,26.5967,259822.0
2018-05-24 15:45:00,31.63,31.63,31.58,31.61,453813.0,26.5967,26.5967,26.5547,26.5799,453813.0
2018-05-24 15:50:00,31.58,31.61,31.57,31.59,512920.0,26.5547,26.5799,26.5462,26.5631,512920.0
2018-05-24 15:55:00,31.6,31.66,31.59,31.64,1209421.0,26.5715,26.6219,26.5631,26.6051,1209421.0
2018-05-25 09:30:00,31.59,31.71,31.58,31.62,324283.0,26.5631,26.664,26.5547,26.5883,324283.0
2018-05-25 09:35:00,31.62,31.77,31.62,31.77,185152.0,26.5883,26.7144,26.5883,26.7144,185152.0
2018-05-25 09:40:00,31.77,31.77,31.67,31.67,122371.0,26.7144,26.7144,26.6303,26.6303,122371.0
2018-05-25 09:45:00,31.67,31.69,31.62,31.63,163311.0,26.6303,26.6472,26.5883,26.5967,163311.0
2018-05-25 09:50:00,31.63,31.73,31.59,31.71,184142.0,26.5967,26.6808,26.5631,26.664,184142.0
2018-05-25 09:55:00,31.71,31.8,31.7,31.75,95656.0,26.664,26.7396,26.6556,26.6976,95656.0
2018-05-25 10:00:00,31.75,31.78,31.7,31.73,116034.0,26.6976,26.7228,26.6556,26.6808,116034.0
2018-05-25 10:05:00,31.72,31.74,31.69,31.72,214600.0,26.6724,26.6892,26.6472,26.6724,214600.0
2018-05-25 10:10:00,31.72,31.78,31.71,31.78,123627.0,26.6724,26.7228,26.664,26.7228,123627.0
2018-05-25 10:15:00,31.78,31.85,31.78,31.84,135131.0,26.7228,26.7817,26.7228,26.7733,135131.0
2018-05-25 10:20:00,31.84,31.85,31.78,31.79,130918.0,26.7733,26.7817,26.7228,26.7312,130918.0
2018-05-25 10:25:00,31.79,31.8,31.75,31.76,100667.0,26.7312,26.7396,26.6976,26.706,100667.0
2018-05-25 10:30:00,31.77,31.88,31.76,31.86,148535.0,26.7144,26.8069,26.706,26.7901,148535.0
2018-05-25 10:35:00,31.87,31.96,31.86,31.95,152924.0,26.7985,26.8742,26.7901,26.8658,152924.0
2018-05-25 10:40:00,31.94,31.96,31.92,31.94,140968.0,26.8574,26.8742,26.8406,26.8574,140968.0
2018-05-25 10:45:00,31.93,31.95,31.92,31.94,68633.0,26.849,26.8658,26.8406,26.8574,68633.0
2018-05-25 10:50:00,31.94,31.94,31.89,31.9,81686.0,26.8574,26.8574,26.8153,26.8237,81686.0
2018-05-25 10:55:00,31.91,31.92,31.85,31.89,115378.0,26.8321,26.8406,26.7817,26.8153,115378.0
2018-05-25 11:00:00,31.89,31.91,31.87,31.9,87000.0,26.8153,26.8321,26.7985,26.8237,87000.0
2018-05-25 11:05:00,31.9,31.91,31.87,31.87,138039.0,26.8237,26.8321,26.7985,26.7985,138039.0
2018-05-25 11:10:00,31.88,31.89,31.85,31.87,116832.0,26.8069,26.8153,26.7817,26.7985,116832.0
2018-05-25 11:15:00,31.88,31.91,31.86,31.91,151989.0,26.8069,26.8321,26.7901,26.8321,151989.0
2018-05-25 11:20:00,31.9,31.92,31.89,31.92,71154.0,26.8237,26.8406,26.8153,26.8406,71154.0
2018-05-25 11:25:00,31.92,32.0,31.91,31.98,200481.0,26.8406,26.9078,26.8321,26.891,200481.0
2018-05-25 11:30:00,31.98,31.99,31.96,31.96,106501.0,26.891,26.8994,26.8742,26.8742,106501.0
2018-05-25 11:35:00,31.97,32.01,31.96,32.0,427189.0,26.8826,26.9162,26.8742,26.9078,427189.0
2018-05-25 11:40:00,32.0,32.0,31.92,31.94,87832.0,26.9078,26.9078,26.8406,26.8574,87832.0
2018-05-25 11:45:00,31.95,31.95,31.9,31.92,77508.0,26.8658,26.8658,26.8237,26.8406,77508.0
2018-05-25 11:50:00,31.91,31.92,31.89,31.91,153226.0,26.8321,26.8406,26.8153,26.8321,153226.0
2018-05-25 11:55:00,31.91,31.91,31.9,31.91,40718.0,26.8321,26.8321,26.8237,26.8321,40718.0
2018-05-25 12:00:00,31.91,31.91,31.82,31.83,203745.0,26.8321,26.8321,26.7565,26.7649,203745.0
2018-05-25 12:05:00,31.83,31.84,31.78,31.79,79345.0,26.7649,26.7733,26.7228,26.7312,79345.0
2018-05-25 12:10:00,31.78,31.81,31.76,31.81,84214.0,26.7228,26.7481,26.706,26.7481,84214.0
2018-05-25 12:15:00,31.81,31.82,31.76,31.79,174421.0,26.7481,26.7565,26.706,26.7312,174421.0
2018-05-25 12:20:00,31.79,31.79,31.73,31.74,75557.0,26.7312,26.7312,26.6808,26.6892,75557.0
2018-05-25 12:25:00,31.75,31.75,31.74,31.74,55233.0,26.6976,26.6976,26.6892,26.6892,55233.0
2018-05-25 12:30:00,31.74,31.78,31.73,31.78,106851.0,26.6892,26.7228,26.6808,26.7228,106851.0
2018-05-25 12:35:00,31.78,31.79,31.74,31.76,100125.0,26.7228,26.7312,26.6892,26.706,100125.0
2018-05-25 12:40:00,31.76,31.8,31.75,31.77,69121.0,26.706,26.7396,26.6976,26.7144,69121.0
2018-05-25 12:45:00,31.76,31.82,31.76,31.81,124803.0,26.706,26.7565,26.706,26.7481,124803.0
2018-05-25 12:50:00,31.81,31.81,31.77,31.77,48705.0,26.7481,26.7481,26.7144,26.7144,48705.0
2018-05-25 12:55:00,31.78,31.79,31.76,31.77,69618.0,26.7228,26.7312,26.706,26.7144,69618.0
2018-05-25 13:00:00,31.76,31.79,31.75,31.79,76501.0,26.706,26.7312,26.6976,26.7312,76501.0
2018-05-25 13:05:00,31.79,31.82,31.78,31.8,48150.0,26.7312,26.7565,26.7228,26.7396,48150.0
2018-05-25 13:10:00,31.79,31.81,31.77,31.78,63603.0,26.7312,26.7481,26.7144,26.7228,63603.0
2018-05-25 13:15:00,31.78,31.79,31.77,31.78,52786.0,26.7228,26.7312,26.7144,26.7228,52786.0
2018-05-25 13:20:00,31.78,31.81,31.77,31.8,40699.0,26.7228,26.7481,26.7144,26.7396,40699.0
2018-05-25 13:25:00,31.8,31.81,31.76,31.76,70745.0,26.7396,26.7481,26.706,26.706,70745.0
2018-05-25 13:30:00,31.76,31.76,31.69,31.7,87244.0,26.706,26.706,26.6472,26.6556,87244.0
2018-05-25 13:35:00,31.69,31.71,31.68,31.7,126887.0,26.6472,26.664,26.6387,26.6556,126887.0
2018-05-25 13:40:00,31.7,31.71,31.68,31.7,92518.0,26.6556,26.664,26.6387,26.6556,92518.0
2018-05-25 13:45:00,31.7,31.72,31.69,31.72,96952.0,26.6556,26.6724,26.6472,26.6724,96952.0
2018-05-25 13:50:00,31.72,31.73,31.69,31.71,59398.0,26.6724,26.6808,26.6472,26.664,59398.0
2018-05-25 13:55:00,31.71,31.72,31.66,31.69,86582.0,26.664,26.6724,26.6219,26.6472,86582.0
2018-05-25 14:00:00,31.68,31.69,31.67,31.69,33973.0,26.6387,26.6472,26.6303,26.6472,33973.0
2018-05-25 14:05:00,31.69,31.74,31.68,31.71,158602.0,26.6472,26.6892,26.6387,26.664,158602.0
2018-05-25 14:10:00,31.71,31.72,31.7,31.71,57330.0,26.664,26.6724,26.6556,26.664,57330.0
2018-05-25 14:15:00,31.71,31.72,31.7,31.71,39794.0,26.664,26.6724,26.6556,26.664,39794.0
2018-05-25 14:20:00,31.71,31.72,31.7,31.71,53623.0,26.664,26.6724,26.6556,26.664,53623.0
2018-05-25 14:25:00,31.71,31.74,31.71,31.74,58144.0,26.664,26.6892,26.664,26.6892,58144.0
2018-05-25 14:30:00,31.74,31.74,31.71,31.73,79377.0,26.6892,26.6892,26.664,26.6808,79377.0
2018-05-25 14:35:00,31.73,31.73,31.7,31.7,64720.0,26.6808,26.6808,26.6556,26.6556,64720.0
2018-05-25 14:40:00,31.7,31.71,31.66,31.67,131647.0,26.6556,26.664,26.6219,26.6303,131647.0
2018-05-25 14:45:00,31.67,31.71,31.67,31.71,108548.0,26.6303,26.664,26.6303,26.664,108548.0
2018-05-25 14:50:00,31.7,31.76,31.7,31.75,206229.0,26.6556,26.706,26.6556,26.6976,206229.0
2018-05-25 14:55:00,31.76,31.76,31.73,31.73,91168.0,26.706,26.706,26.6808,26.6808,91168.0
2018-05-25 15:00:00,31.73,31.75,31.72,31.74,82186.0,26.6808,26.6976,26.6724,26.6892,82186.0
2018-05-25 15:05:00,31.74,31.74,31.72,31.74,78148.0,26.6892,26.6892,26.6724,26.6892,78148.0
2018-05-25 15:10:00,31.74,31.76,31.73,31.76,140071.0,26.6892,26.706,26.6808,26.706,140071.0
2018-05-25 15:15:00,31.76,31.77,31.72,31.74,150202.0,26.706,26.7144,26.6724,26.6892,150202.0
2018-05-25 15:20:00,31.74,31.76,31.73,31.76,128953.0,26.6892,26.706,26.6808,26.706,128953.0
2018-05-25 15:25:00,31.76,31.8,31.75,31.8,121652.0,26.706,26.7396,26.6976,26.7396,121652.0
2018-05-25 15:30:00,31.8,31.81,31.79,31.8,107181.0,26.7396,26.7481,26.7312,26.7396,107181.0
2018-05-25 15:35:00,31.8,31.8,31.77,31.77,113356.0,26.7396,26.7396,26.7144,26.7144,113356.0
2018-05-25 15:40:00,31.78,31.8,31.76,31.77,239546.0,26.7228,26.7396,26.706,26.7144,239546.0
2018-05-25 15:45:00,31.78,31.8,31.77,31.8,152173.0,26.7228,26.7396,26.7144,26.7396,152173.0
2018-05-25 15:50:00,31.8,31.82,31.77,31.78,288192.0,26.7396,26.7565,26.7144,26.7228,288192.0
2018-05-25 15:55:00,31.77,31.78,31.74,31.75,904961.0,26.7144,26.7228,26.6892,26.6976,904961.0
2018-05-29 09:30:00,31.55,31.58,31.4,31.42,355373.0,26.5294,26.5547,26.4033,26.4201,355373.0
2018-05-29 09:35:00,31.43,31.56,31.42,31.53,147551.0,26.4285,26.5378,26.4201,26.5126,147551.0
2018-05-29 09:40:00,31.54,31.56,31.4,31.44,311708.0,26.521,26.5378,26.4033,26.4369,311708.0
2018-05-29 09:45:00,31.44,31.52,31.42,31.51,238971.0,26.4369,26.5042,26.4201,26.4958,238971.0
2018-05-29 09:50:00,31.51,31.67,31.51,31.65,162510.0,26.4958,26.6303,26.4958,26.6135,162510.0
2018-05-29 09:55:00,31.65,31.7,31.6,31.7,267366.0,26.6135,26.6556,26.5715,26.6556,267366.0
2018-05-29 10:00:00,31.7,31.7,31.64,31.69,110196.0,26.6556,26.6556,26.6051,26.6472,110196.0
2018-05-29 10:05:00,31.69,31.79,31.68,31.76,143889.0,26.6472,26.7312,26.6387,26.706,143889.0
2018-05-29 10:10:00,31.76,31.76,31.71,31.72,191145.0,26.706,26.706,26.664,26.6724,191145.0
2018-05-29 10:15:00,31.73,31.78,31.71,31.78,317295.0,26.6808,26.7228,26.664,26.7228,317295.0
2018-05-29 10:20:00,31.78,31.83,31.77,31.82,272233.0,26.7228,26.7649,26.7144,26.7565,272233.0
2018-05-29 10:25:00,31.82,31.89,31.79,31.88,290895.0,26.7565,26.8153,26.7312,26.8069,290895.0
2018-05-29 10:30:00,31.88,31.88,31.78,31.82,314557.0,26.8069,26.8069,26.7228,26.7565,314557.0
2018-05-29 10:35:00,31.82,31.82,31.78,31.82,129275.0,26.7565,26.7565,26.7228,26.7565,129275.0
2018-05-29 10:40:00,31.81,31.81,31.75,31.76,221051.0,26.7481,26.7481,26.6976,26.706,221051.0
2018-05-29 10:45:00,31.75,31.78,31.74,31.78,123583.0,26.6976,26.7228,26.6892,26.7228,123583.0
2018-05-29 10:50:00,31.78,31.81,31.76,31.76,109204.0,26.7228,26.7481,26.706,26.706,109204.0
2018-05-29 10:55:00,31.76,31.78,31.67,31.68,135523.0,26.706,26.7228,26.6303,26.6387,135523.0
2018-05-29 11:00:00,31.68,31.68,31.56,31.59,154760.0,26.6387,26.6387,26.5378,26.5631,154760.0
2018-05-29 11:05:00,31.59,31.6,31.53,31.53,174738.0,26.5631,26.5715,26.5126,26.5126,174738.0
2018-05-29 11:10:00,31.52,31.54,31.47,31.53,307869.0,26.5042,26.521,26.4622,26.5126,307869.0
2018-05-29 11:15:00,31.53,31.54,31.45,31.48,109758.0,26.5126,26.521,26.4453,26.4706,109758.0
2018-05-29 11:20:00,31.47,31.53,31.46,31.52,153878.0,26.4622,26.5126,26.4538,26.5042,153878.0
2018-05-29 11:25:00,31.51,31.57,31.49,31.52,158591.0,26.4958,26.5462,26.479,26.5042,158591.0
2018-05-29 11:30:00,31.52,31.52,31.48,31.5,154392.0,26.5042,26.5042,26.4706,26.4874,154392.0
2018-05-29 11:35:00,31.49,31.5,31.43,31.46,231961.0,26.479,26.4874,26.4285,26.4538,231961.0
2018-05-29 11:40:00,31.45,31.48,31.4,31.42,272155.0,26.4453,26.4706,26.4033,26.4201,272155.0
2018-05-29 11:45:00,31.42,31.43,31.4,31.42,125478.0,26.4201,26.4285,26.4033,26.4201,125478.0
2018-05-29 11:50:00,31.42,31.47,31.42,31.44,214218.0,26.4201,26.4622,26.4201,26.4369,214218.0
2018-05-29 11:55:00,31.44,31.45,31.41,31.42,125111.0,26.4369,26.4453,26.4117,26.4201,125111.0
2018-05-29 12:00:00,31.42,31.44,31.4,31.43,358987.0,26.4201,26.4369,26.4033,26.4285,358987.0
2018-05-29 12:05:00,31.43,31.49,31.42,31.48,251684.0,26.4285,26.479,26.4201,26.4706,251684.0
2018-05-29 12:10:00,31.47,31.49,31.4,31.42,230215.0,26.4622,26.479,26.4033,26.4201,230215.0
2018-05-29 12:15:00,31.41,31.48,31.4,31.46,142166.0,26.4117,26.4706,26.4033,26.4538,142166.0
2018-05-29 12:20:00,31.46,31.49,31.43,31.48,74949.0,26.4538,26.479,26.4285,26.4706,74949.0
2018-05-29 12:25:00,31.48,31.5,31.45,31.45,78804.0,26.4706,26.4874,26.4453,26.4453,78804.0
2018-05-29 12:30:00,31.45,31.56,31.45,31.55,122323.0,26.4453,26.5378,26.4453,26.5294,122323.0
2018-05-29 12:35:00,31.55,31.59,31.54,31.56,52172.0,26.5294,26.5631,26.521,26.5378,52172.0
2018-05-29 12:40:00,31.56,31.63,31.55,31.57,125506.0,26.5378,26.5967,26.5294,26.5462,125506.0
2018-05-29 12:45:00,31.57,31.61,31.57,31.61,73313.0,26.5462,26.5799,26.5462,26.5799,73313.0
2018-05-29 12:50:00,31.61,31.64,31.58,31.64,89822.0,26.5799,26.6051,26.5547,26.6051,89822.0
2018-05-29 12:55:00,31.64,31.64,31.59,31.64,79250.0,26.6051,26.6051,26.5631,26.6051,79250.0
2018-05-29 13:00:00,31.64,31.64,31.55,31.57,129802.0,26.6051,26.6051,26.5294,26.5462,129802.0
2018-05-29 13:05:00,31.57,31.57,31.51,31.52,67666.0,26.5462,26.5462,26.4958,26.5042,67666.0
2018-05-29 13:10:00,31.51,31.54,31.48,31.51,105835.0,26.4958,26.521,26.4706,26.4958,105835.0
2018-05-29 13:15:00,31.5,31.53,31.46,31.51,131344.0,26.4874,26.5126,26.4538,26.4958,131344.0
2018-05-29 13:20:00,31.5,31.54,31.49,31.5,47345.0,26.4874,26.521,26.479,26.4874,47345.0
2018-05-29 13:25:00,31.49,31.54,31.47,31.51,95119.0,26.479,26.521,26.4622,26.4958,95119.0
2018-05-29 13:30:00,31.52,31.52,31.46,31.48,105239.0,26.5042,26.5042,26.4538,26.4706,105239.0
2018-05-29 13:35:00,31.48,31.48,31.42,31.43,90349.0,26.4706,26.4706,26.4201,26.4285,90349.0
2018-05-29 13:40:00,31.43,31.48,31.41,31.45,143480.0,26.4285,26.4706,26.4117,26.4453,143480.0
2018-05-29 13:45:00,31.45,31.51,31.44,31.51,80715.0,26.4453,26.4958,26.4369,26.4958,80715.0
2018-05-29 13:50:00,31.5,31.55,31.48,31.54,125854.0,26.4874,26.5294,26.4706,26.521,125854.0
2018-05-29 13:55:00,31.55,31.55,31.49,31.5,100086.0,26.5294,26.5294,26.479,26.4874,100086.0
2018-05-29 14:00:00,31.5,31.52,31.41,31.43,137665.0,26.4874,26.5042,26.4117,26.4285,137665.0
2018-05-29 14:05:00,31.43,31.48,31.41,31.43,160184.0,26.4285,26.4706,26.4117,26.4285,160184.0
2018-05-29 14:10:00,31.43,31.45,31.4,31.45,132941.0,26.4285,26.4453,26.4033,26.4453,132941.0
2018-05-29 14:15:00,31.44,31.46,31.4,31.41,113659.0,26.4369,26.4538,26.4033,26.4117,113659.0
2018-05-29 14:20:00,31.42,31.5,31.4,31.49,193377.0,26.4201,26.4874,26.4033,26.479,193377.0
2018-05-29 14:25:00,31.49,31.57,31.47,31.57,131059.0,26.479,26.5462,26.4622,26.5462,131059.0
2018-05-29 14:30:00,31.56,31.58,31.53,31.55,80589.0,26.5378,26.5547,26.5126,26.5294,80589.0
2018-05-29 14:35:00,31.56,31.57,31.52,31.53,114265.0,26.5378,26.5462,26.5042,26.5126,114265.0
2018-05-29 14:40:00,31.53,31.54,31.44,31.45,153458.0,26.5126,26.521,26.4369,26.4453,153458.0
2018-05-29 14:45:00,31.45,31.51,31.41,31.43,156520.0,26.4453,26.4958,26.4117,26.4285,156520.0
2018-05-29 14:50:00,31.43,31.45,31.4,31.41,156225.0,26.4285,26.4453,26.4033,26.4117,156225.0
2018-05-29 14:55:00,31.41,31.45,31.4,31.42,117616.0,26.4117,26.4453,26.4033,26.4201,117616.0
2018-05-29 15:00:00,31.41,31.45,31.4,31.42,139374.0,26.4117,26.4453,26.4033,26.4201,139374.0
2018-05-29 15:05:00,31.42,31.44,31.4,31.41,133930.0,26.4201,26.4369,26.4033,26.4117,133930.0
2018-05-29 15:10:00,31.41,31.42,31.4,31.4,121785.0,26.4117,26.4201,26.4033,26.4033,121785.0
2018-05-29 15:15:00,31.41,31.43,31.37,31.39,175476.0,26.4117,26.4285,26.3781,26.3949,175476.0
2018-05-29 15:20:00,31.39,31.44,31.39,31.43,148388.0,26.3949,26.4369,26.3949,26.4285,148388.0
2018-05-29 15:25:00,31.42,31.44,31.4,31.42,117568.0,26.4201,26.4369,26.4033,26.4201,117568.0
2018-05-29 15:30:00,31.42,31.45,31.38,31.44,211294.0,26.4201,26.4453,26.3865,26.4369,211294.0
2018-05-29 15:35:00,31.43,31.48,31.43,31.46,155004.0,26.4285,26.4706,26.4285,26.4538,155004.0
2018-05-29 15:40:00,31.46,31.51,31.45,31.51,227348.0,26.4538,26.4958,26.4453,26.4958,227348.0
2018-05-29 15:45:00,31.51,31.58,31.5,31.56,320679.0,26.4958,26.5547,26.4874,26.5378,320679.0
2018-05-29 15:50:00,31.56,31.56,31.5,31.54,403693.0,26.5378,26.5378,26.4874,26.521,403693.0
2018-05-29 15:55:00,31.54,31.58,31.49,31.5,1345690.0,26.521,26.5547,26.479,26.4874,1345690.0
2018-05-30 09:30:00,31.68,31.7,31.46,31.52,284560.0,26.6387,26.6556,26.4538,26.5042,284560.0
2018-05-30 09:35:00,31.52,31.61,31.43,31.56,182748.0,26.5042,26.5799,26.4285,26.5378,182748.0
2018-05-30 09:40:00,31.56,31.62,31.52,31.56,167713.0,26.5378,26.5883,26.5042,26.5378,167713.0
2018-05-30 09:45:00,31.56,31.57,31.47,31.47,116511.0,26.5378,26.5462,26.4622,26.4622,116511.0
2018-05-30 09:50:00,31.47,31.53,31.42,31.42,167716.0,26.4622,26.5126,26.4201,26.4201,167716.0
2018-05-30 09:55:00,31.42,31.47,31.42,31.45,119675.0,26.4201,26.4622,26.4201,26.4453,119675.0
2018-05-30 10:00:00,31.44,31.44,31.36,31.39,202369.0,26.4369,26.4369,26.3697,26.3949,202369.0
2018-05-30 10:05:00,31.39,31.45,31.38,31.45,195102.0,26.3949,26.4453,26.3865,26.4453,195102.0
2018-05-30 10:10:00,31.45,31.47,31.43,31.47,145314.0,26.4453,26.4622,26.4285,26.4622,145314.0
2018-05-30 10:15:00,31.47,31.5,31.46,31.47,93923.0,26.4622,26.4874,26.4538,26.4622,93923.0
2018-05-30 10:20:00,31.47,31.47,31.41,31.41,92667.0,26.4622,26.4622,26.4117,26.4117,92667.0
2018-05-30 10:25:00,31.41,31.5,31.41,31.49,176382.0,26.4117,26.4874,26.4117,26.479,176382.0
2018-05-30 10:30:00,31.49,31.55,31.46,31.51,181446.0,26.479,26.5294,26.4538,26.4958,181446.0
2018-05-30 10:35:00,31.5,31.53,31.47,31.49,199610.0,26.4874,26.5126,26.4622,26.479,199610.0
2018-05-30 10:40:00,31.48,31.57,31.46,31.56,141202.0,26.4706,26.5462,26.4538,26.5378,141202.0
2018-05-30 10:45:00,31.55,31.59,31.5,31.53,227168.0,26.5294,26.5631,26.4874,26.5126,227168.0
2018-05-30 10:50:00,31.53,31.53,31.48,31.49,263560.0,26.5126,26.5126,26.4706,26.479,263560.0
2018-05-30 10:55:00,31.48,31.51,31.46,31.46,95995.0,26.4706,26.4958,26.4538,26.4538,95995.0
2018-05-30 11:00:00,31.48,31.53,31.46,31.46,305533.0,26.4706,26.5126,26.4538,26.4538,305533.0
2018-05-30 11:05:00,31.45,31.46,31.4,31.41,135351.0,26.4453,26.4538,26.4033,26.4117,135351.0
2018-05-30 11:10:00,31.42,31.45,31.39,31.4,187860.0,26.4201,26.4453,26.3949,26.4033,187860.0
2018-05-30 11:15:00,31.41,31.41,31.32,31.36,372164.0,26.4117,26.4117,26.336,26.3697,372164.0
2018-05-30 11:20:00,31.35,31.46,31.34,31.46,261148.0,26.3613,26.4538,26.3528,26.4538,261148.0
2018-05-30 11:25:00,31.46,31.5,31.43,31.44,289914.0,26.4538,26.4874,26.4285,26.4369,289914.0
2018-05-30 11:30:00,31.43,31.49,31.43,31.46,121295.0,26.4285,26.479,26.4285,26.4538,121295.0
2018-05-30 11:35:00,31.45,31.47,31.42,31.44,93809.0,26.4453,26.4622,26.4201,26.4369,93809.0
2018-05-30 11:40:00,31.43,31.45,31.41,31.45,155783.0,26.4285,26.4453,26.4117,26.4453,155783.0
2018-05-30 11:45:00,31.45,31.46,31.42,31.43,78159.0,26.4453,26.4538,26.4201,26.4285,78159.0
2018-05-30 11:50:00,31.42,31.47,31.42,31.46,465106.0,26.4201,26.4622,26.4201,26.4538,465106.0
2018-05-30 11:55:00,31.46,31.5,31.45,31.47,118517.0,26.4538,26.4874,26.4453,26.4622,118517.0
2018-05-30 12:00:00,31.47,31.49,31.43,31.44,120527.0,26.4622,26.479,26.4285,26.4369,120527.0
2018-05-30 12:05:00,31.44,31.46,31.42,31.42,89741.0,26.4369,26.4538,26.4201,26.4201,89741.0
2018-05-30 12:10:00,31.43,31.47,31.42,31.45,137758.0,26.4285,26.4622,26.4201,26.4453,137758.0
2018-05-30 12:15:00,31.45,31.5,31.45,31.49,166833.0,26.4453,26.4874,26.4453,26.479,166833.0
2018-05-30 12:20:00,31.49,31.51,31.48,31.48,135247.0,26.479,26.4958,26.4706,26.4706,135247.0
2018-05-30 12:25:00,31.49,31.51,31.48,31.5,107160.0,26.479,26.4958,26.4706,26.4874,107160.0
2018-05-30 12:30:00,31.49,31.5,31.47,31.48,117270.0,26.479,26.4874,26.4622,26.4706,117270.0
2018-05-30 12:35:00,31.48,31.49,31.42,31.42,180662.0,26.4706,26.479,26.4201,26.4201,180662.0
2018-05-30 12:40:00,31.42,31.48,31.4,31.47,531309.0,26.4201,26.4706,26.4033,26.4622,531309.0
2018-05-30 12:45:00,31.47,31.48,31.39,31.39,238682.0,26.4622,26.4706,26.3949,26.3949,238682.0
2018-05-30 12:50:00,31.4,31.41,31.37,31.37,297255.0,26.4033,26.4117,26.3781,26.3781,297255.0
2018-05-30 12:55:00,31.38,31.41,31.35,31.41,365329.0,26.3865,26.4117,26.3613,26.4117,365329.0
2018-05-30 13:00:00,31.41,31.44,31.36,31.37,140070.0,26.4117,26.4369,26.3697,26.3781,140070.0
2018-05-30 13:05:00,31.37,31.42,31.36,31.42,109162.0,26.3781,26.4201,26.3697,26.4201,109162.0
2018-05-30 13:10:00,31.42,31.47,31.41,31.46,92966.0,26.4201,26.4622,26.4117,26.4538,92966.0
2018-05-30 13:15:00,31.46,31.51,31.45,31.49,153764.0,26.4538,26.4958,26.4453,26.479,153764.0
2018-05-30 13:20:00,31.49,31.52,31.48,31.51,141143.0,26.479,26.5042,26.4706,26.4958,141143.0
2018-05-30 13:25:00,31.51,31.52,31.49,31.49,178905.0,26.4958,26.5042,26.479,26.479,178905.0
2018-05-30 13:30:00,31.5,31.5,31.46,31.48,97708.0,26.4874,26.4874,26.4538,26.4706,97708.0
2018-05-30 13:35:00,31.47,31.48,31.45,31.47,80553.0,26.4622,26.4706,26.4453,26.4622,80553.0
2018-05-30 13:40:00,31.48,31.52,31.46,31.5,152222.0,26.4706,26.5042,26.4538,26.4874,152222.0
2018-05-30 13:45:00,31.5,31.51,31.49,31.5,52889.0,26.4874,26.4958,26.479,26.4874,52889.0
2018-05-30 13:50:00,31.51,31.51,31.48,31.48,96021.0,26.4958,26.4958,26.4706,26.4706,96021.0
2018-05-30 13:55:00,31.48,31.5,31.47,31.47,82644.0,26.4706,26.4874,26.4622,26.4622,82644.0
2018-05-30 14:00:00,31.48,31.51,31.47,31.5,93068.0,26.4706,26.4958,26.4622,26.4874,93068.0
2018-05-30 14:05:00,31.5,31.54,31.49,31.53,110387.0,26.4874,26.521,26.479,26.5126,110387.0
2018-05-30 14:10:00,31.53,31.54,31.51,31.53,138106.0,26.5126,26.521,26.4958,26.5126,138106.0
2018-05-30 14:15:00,31.53,31.54,31.51,31.54,133746.0,26.5126,26.521,26.4958,26.521,133746.0
2018-05-30 14:20:00,31.54,31.54,31.52,31.53,78899.0,26.521,26.521,26.5042,26.5126,78899.0
2018-05-30 14:25:00,31.53,31.53,31.52,31.53,51032.0,26.5126,26.5126,26.5042,26.5126,51032.0
2018-05-30 14:30:00,31.52,31.6,31.52,31.59,93133.0,26.5042,26.5715,26.5042,26.5631,93133.0
2018-05-30 14:35:00,31.6,31.6,31.58,31.59,61915.0,26.5715,26.5715,26.5547,26.5631,61915.0
2018-05-30 14:40:00,31.6,31.61,31.59,31.6,74271.0,26.5715,26.5799,26.5631,26.5715,74271.0
2018-05-30 14:45:00,31.59,31.62,31.59,31.61,74356.0,26.5631,26.5883,26.5631,26.5799,74356.0
2018-05-30 14:50:00,31.62,31.65,31.61,31.62,105488.0,26.5883,26.6135,26.5799,26.5883,105488.0
2018-05-30 14:55:00,31.62,31.63,31.57,31.58,268557.0,26.5883,26.5967,26.5462,26.5547,268557.0
2018-05-30 15:00:00,31.58,31.59,31.57,31.59,87412.0,26.5547,26.5631,26.5462,26.5631,87412.0
2018-05-30 15:05:00,31.58,31.6,31.57,31.58,109200.0,26.5547,26.5715,26.5462,26.5547,109200.0
2018-05-30 15:10:00,31.57,31.58,31.52,31.52,127279.0,26.5462,26.5547,26.5042,26.5042,127279.0
2018-05-30 15:15:00,31.52,31.55,31.51,31.53,149590.0,26.5042,26.5294,26.4958,26.5126,149590.0
2018-05-30 15:20:00,31.53,31.54,31.5,31.51,138956.0,26.5126,26.521,26.4874,26.4958,138956.0
2018-05-30 15:25:00,31.5,31.51,31.49,31.49,84672.0,26.4874,26.4958,26.479,26.479,84672.0
2018-05-30 15:30:00,31.5,31.52,31.49,31.51,149174.0,26.4874,26.5042,26.479,26.4958,149174.0
2018-05-30 15:35:00,31.52,31.52,31.48,31.48,236271.0,26.5042,26.5042,26.4706,26.4706,236271.0
2018-05-30 15:40:00,31.48,31.5,31.47,31.49,255410.0,26.4706,26.4874,26.4622,26.479,255410.0
2018-05-30 15:45:00,31.49,31.5,31.47,31.49,241346.0,26.479,26.4874,26.4622,26.479,241346.0
2018-05-30 15:50:00,31.49,31.51,31.47,31.49,257296.0,26.479,26.4958,26.4622,26.479,257296.0
2018-05-30 15:55:00,31.49,31.5,31.47,31.48,612035.0,26.479,26.4874,26.4622,26.4706,612035.0
2018-05-31 09:30:00,31.55,31.57,31.25,31.32,519696.0,26.5294,26.5462,26.2772,26.336,519696.0
2018-05-31 09:35:00,31.3,31.35,31.24,31.27,281902.0,26.3192,26.3613,26.2688,26.294,281902.0
2018-05-31 09:40:00,31.27,31.28,31.12,31.19,264235.0,26.294,26.3024,26.1679,26.2267,264235.0
2018-05-31 09:45:00,31.2,31.21,31.13,31.17,508457.0,26.2351,26.2435,26.1763,26.2099,508457.0
2018-05-31 09:50:00,31.17,31.18,31.05,31.11,550092.0,26.2099,26.2183,26.109,26.1594,550092.0
2018-05-31 09:55:00,31.11,31.11,31.01,31.05,185060.0,26.1594,26.1594,26.0754,26.109,185060.0
2018-05-31 10:00:00,31.06,31.06,31.01,31.03,281281.0,26.1174,26.1174,26.0754,26.0922,281281.0
2018-05-31 10:05:00,31.02,31.06,30.98,31.01,620335.0,26.0838,26.1174,26.0501,26.0754,620335.0
2018-05-31 10:10:00,31.02,31.04,30.95,31.0,521452.0,26.0838,26.1006,26.0249,26.067,521452.0
2018-05-31 10:15:00,31.0,31.02,30.97,30.99,259539.0,26.067,26.0838,26.0417,26.0585,259539.0
2018-05-31 10:20:00,30.99,31.02,30.91,30.92,852867.0,26.0585,26.0838,25.9913,25.9997,852867.0
2018-05-31 10:25:00,30.92,30.95,30.88,30.92,220730.0,25.9997,26.0249,25.966,25.9997,220730.0
2018-05-31 10:30:00,30.93,31.01,30.91,30.93,247535.0,26.0081,26.0754,25.9913,26.0081,247535.0
2018-05-31 10:35:00,30.93,30.94,30.9,30.92,168593.0,26.0081,26.0165,25.9829,25.9997,168593.0
2018-05-31 10:40:00,30.92,30.97,30.91,30.93,490839.0,25.9997,26.0417,25.9913,26.0081,490839.0
2018-05-31 10:45:00,30.94,30.94,30.79,30.79,375149.0,26.0165,26.0165,25.8904,25.8904,375149.0
2018-05-31 10:50:00,30.79,30.8,30.67,30.76,805992.0,25.8904,25.8988,25.7895,25.8651,805992.0
2018-05-31 10:55:00,30.75,30.82,30.69,30.82,852780.0,25.8567,25.9156,25.8063,25.9156,852780.0
2018-05-31 11:00:00,30.82,30.84,30.76,30.83,702788.0,25.9156,25.9324,25.8651,25.924,702788.0
2018-05-31 11:05:00,30.83,30.85,30.79,30.79,260562.0,25.924,25.9408,25.8904,25.8904,260562.0
2018-05-31 11:10:00,30.79,30.84,30.77,30.78,266051.0,25.8904,25.9324,25.8736,25.882,266051.0
2018-05-31 11:15:00,30.78,30.79,30.74,30.79,193269.0,25.882,25.8904,25.8483,25.8904,193269.0
2018-05-31 11:20:00,30.79,30.79,30.75,30.76,176214.0,25.8904,25.8904,25.8567,25.8651,176214.0
2018-05-31 11:25:00,30.76,30.87,30.76,30.86,259949.0,25.8651,25.9576,25.8651,25.9492,259949.0
2018-05-31 11:30:00,30.86,30.93,30.8,30.91,483881.0,25.9492,26.0081,25.8988,25.9913,483881.0
2018-05-31 11:35:00,30.92,31.04,30.87,30.97,571924.0,25.9997,26.1006,25.9576,26.0417,571924.0
2018-05-31 11:40:00,30.97,31.1,30.96,31.07,478719.0,26.0417,26.151,26.0333,26.1258,478719.0
2018-05-31 11:45:00,31.07,31.09,30.97,31.05,412310.0,26.1258,26.1426,26.0417,26.109,412310.0
2018-05-31 11:50:00,31.05,31.06,30.96,30.99,215740.0,26.109,26.1174,26.0333,26.0585,215740.0
2018-05-31 11:55:00,30.99,31.01,30.95,30.97,180058.0,26.0585,26.0754,26.0249,26.0417,180058.0
2018-05-31 12:00:00,30.97,30.98,30.9,30.91,138572.0,26.0417,26.0501,25.9829,25.9913,138572.0
2018-05-31 12:05:00,30.91,30.93,30.87,30.9,348015.0,25.9913,26.0081,25.9576,25.9829,348015.0
2018-05-31 12:10:00,30.9,30.97,30.89,30.95,261056.0,25.9829,26.0417,25.9745,26.0249,261056.0
2018-05-31 12:15:00,30.94,31.0,30.94,30.99,219326.0,26.0165,26.067,26.0165,26.0585,219326.0
2018-05-31 12:20:00,30.98,31.0,30.95,30.96,91258.0,26.0501,26.067,26.0249,26.0333,91258.0
2018-05-31 12:25:00,30.96,30.97,30.9,30.93,91601.0,26.0333,26.0417,25.9829,26.0081,91601.0
2018-05-31 12:30:00,30.93,30.94,30.91,30.94,90948.0,26.0081,26.0165,25.9913,26.0165,90948.0
2018-05-31 12:35:00,30.94,30.97,30.92,30.97,86823.0,26.0165,26.0417,25.9997,26.0417,86823.0
2018-05-31 12:40:00,30.96,30.99,30.93,30.97,95026.0,26.0333,26.0585,26.0081,26.0417,95026.0
2018-05-31 12:45:00,30.97,31.01,30.96,30.99,276922.0,26.0417,26.0754,26.0333,26.0585,276922.0
2018-05-31 12:50:00,31.0,31.01,30.97,30.99,226903.0,26.067,26.0754,26.0417,26.0585,226903.0
2018-05-31 12:55:00,30.98,31.02,30.97,31.01,241542.0,26.0501,26.0838,26.0417,26.0754,241542.0
2018-05-31 13:00:00,31.02,31.02,30.98,31.0,180030.0,26.0838,26.0838,26.0501,26.067,180030.0
2018-05-31 13:05:00,31.0,31.0,30.97,31.0,103544.0,26.067,26.067,26.0417,26.067,103544.0
2018-05-31 13:10:00,31.0,31.0,30.95,30.99,250749.0,26.067,26.067,26.0249,26.0585,250749.0
2018-05-31 13:15:00,30.99,31.04,30.99,31.02,142613.0,26.0585,26.1006,26.0585,26.0838,142613.0
2018-05-31 13:20:00,31.02,31.03,31.0,31.01,68326.0,26.0838,26.0922,26.067,26.0754,68326.0
2018-05-31 13:25:00,31.0,31.03,30.99,31.0,192722.0,26.067,26.0922,26.0585,26.067,192722.0
2018-05-31 13:30:00,31.0,31.03,30.96,30.98,174228.0,26.067,26.0922,26.0333,26.0501,174228.0
2018-05-31 13:35:00,30.98,31.0,30.97,30.99,36512.0,26.0501,26.067,26.0417,26.0585,36512.0
2018-05-31 13:40:00,30.99,31.0,30.98,30.99,107765.0,26.0585,26.067,26.0501,26.0585,107765.0
2018-05-31 13:45:00,31.0,31.01,30.97,31.0,172167.0,26.067,26.0754,26.0417,26.067,172167.0
2018-05-31 13:50:00,31.0,31.03,30.98,31.02,245039.0,26.067,26.0922,26.0501,26.0838,245039.0
2018-05-31 13:55:00,31.03,31.03,30.96,31.0,141436.0,26.0922,26.0922,26.0333,26.067,141436.0
2018-05-31 14:00:00,31.0,31.03,30.97,31.03,285011.0,26.067,26.0922,26.0417,26.0922,285011.0
2018-05-31 14:05:00,31.03,31.05,31.01,31.03,101052.0,26.0922,26.109,26.0754,26.0922,101052.0
2018-05-31 14:10:00,31.02,31.05,31.01,31.02,68094.0,26.0838,26.109,26.0754,26.0838,68094.0
2018-05-31 14:15:00,31.03,31.08,31.02,31.05,203977.0,26.0922,26.1342,26.0838,26.109,203977.0
2018-05-31 14:20:00,31.04,31.06,31.02,31.04,206395.0,26.1006,26.1174,26.0838,26.1006,206395.0
2018-05-31 14:25:00,31.04,31.05,31.02,31.02,362688.0,26.1006,26.109,26.0838,26.0838,362688.0
2018-05-31 14:30:00,31.02,31.03,30.99,31.01,207961.0,26.0838,26.0922,26.0585,26.0754,207961.0
2018-05-31 14:35:00,31.01,31.01,30.96,30.96,137900.0,26.0754,26.0754,26.0333,26.0333,137900.0
2018-05-31 14:40:00,30.96,31.0,30.95,30.99,144437.0,26.0333,26.067,26.0249,26.0585,144437.0
2018-05-31 14:45:00,30.99,31.0,30.96,30.99,93881.0,26.0585,26.067,26.0333,26.0585,93881.0
2018-05-31 14:50:00,30.99,31.01,30.98,31.01,77365.0,26.0585,26.0754,26.0501,26.0754,77365.0
2018-05-31 14:55:00,31.01,31.02,30.97,31.01,202646.0,26.0754,26.0838,26.0417,26.0754,202646.0
2018-05-31 15:00:00,31.01,31.02,30.96,30.99,168072.0,26.0754,26.0838,26.0333,26.0585,168072.0
2018-05-31 15:05:00,30.99,31.05,30.98,31.02,188565.0,26.0585,26.109,26.0501,26.0838,188565.0
2018-05-31 15:10:00,31.02,31.04,31.01,31.01,191153.0,26.0838,26.1006,26.0754,26.0754,191153.0
2018-05-31 15:15:00,31.01,31.04,31.0,31.02,175834.0,26.0754,26.1006,26.067,26.0838,175834.0
2018-05-31 15:20:00,31.02,31.05,30.99,31.03,215195.0,26.0838,26.109,26.0585,26.0922,215195.0
2018-05-31 15:25:00,31.03,31.04,31.02,31.03,145349.0,26.0922,26.1006,26.0838,26.0922,145349.0
2018-05-31 15:30:00,31.03,31.03,30.99,31.03,147168.0,26.0922,26.0922,26.0585,26.0922,147168.0
2018-05-31 15:35:00,31.02,31.06,31.02,31.04,516213.0,26.0838,26.1174,26.0838,26.1006,516213.0
2018-05-31 15:40:00,31.05,31.05,30.99,31.01,259440.0,26.109,26.109,26.0585,26.0754,259440.0
2018-05-31 15:45:00,31.01,31.06,30.99,31.03,682893.0,26.0754,26.1174,26.0585,26.0922,682893.0
2018-05-31 15:50:00,31.03,31.19,31.01,31.18,1053772.0,26.0922,26.2267,26.0754,26.2183,1053772.0
2018-05-31 15:55:00,31.18,31.21,31.14,31.18,1863828.0,26.2183,26.2435,26.1847,26.2183,1863828.0
2018-06-01 09:30:00,31.34,31.36,31.21,31.25,433758.0,26.3528,26.3697,26.2435,26.2772,433758.0
2018-06-01 09:35:00,31.25,31.36,31.24,31.33,243181.0,26.2772,26.3697,26.2688,26.3444,243181.0
2018-06-01 09:40:00,31.34,31.39,31.31,31.39,366464.0,26.3528,26.3949,26.3276,26.3949,366464.0
2018-06-01 09:45:00,31.39,31.44,31.34,31.36,177973.0,26.3949,26.4369,26.3528,26.3697,177973.0
2018-06-01 09:50:00,31.36,31.39,31.24,31.24,160125.0,26.3697,26.3949,26.2688,26.2688,160125.0
2018-06-01 09:55:00,31.25,31.33,31.22,31.22,146474.0,26.2772,26.3444,26.2519,26.2519,146474.0
2018-06-01 10:00:00,31.22,31.32,31.22,31.27,110049.0,26.2519,26.336,26.2519,26.294,110049.0
2018-06-01 10:05:00,31.27,31.29,31.2,31.2,162476.0,26.294,26.3108,26.2351,26.2351,162476.0
2018-06-01 10:10:00,31.2,31.24,31.18,31.21,133105.0,26.2351,26.2688,26.2183,26.2435,133105.0
2018-06-01 10:15:00,31.2,31.24,31.12,31.23,250396.0,26.2351,26.2688,26.1679,26.2604,250396.0
2018-06-01 10:20:00,31.23,31.44,31.22,31.41,402374.0,26.2604,26.4369,26.2519,26.4117,402374.0
2018-06-01 10:25:00,31.42,31.43,31.35,31.35,247282.0,26.4201,26.4285,26.3613,26.3613,247282.0
2018-06-01 10:30:00,31.35,31.39,31.34,31.38,140614.0,26.3613,26.3949,26.3528,26.3865,140614.0
2018-06-01 10:35:00,31.38,31.45,31.36,31.36,179562.0,26.3865,26.4453,26.3697,26.3697,179562.0
2018-06-01 10:40:00,31.36,31.42,31.33,31.36,471874.0,26.3697,26.4201,26.3444,26.3697,471874.0
2018-06-01 10:45:00,31.36,31.41,31.34,31.4,366139.0,26.3697,26.4117,26.3528,26.4033,366139.0
2018-06-01 10:50:00,31.41,31.42,31.36,31.36,184137.0,26.4117,26.4201,26.3697,26.3697,184137.0
2018-06-01 10:55:00,31.36,31.4,31.33,31.37,120532.0,26.3697,26.4033,26.3444,26.3781,120532.0
2018-06-01 11:00:00,31.36,31.4,31.3,31.31,131029.0,26.3697,26.4033,26.3192,26.3276,131029.0
2018-06-01 11:05:00,31.31,31.32,31.26,31.27,123483.0,26.3276,26.336,26.2856,26.294,123483.0
2018-06-01 11:10:00,31.27,31.34,31.26,31.3,115465.0,26.294,26.3528,26.2856,26.3192,115465.0
2018-06-01 11:15:00,31.3,31.31,31.28,31.29,80890.0,26.3192,26.3276,26.3024,26.3108,80890.0
2018-06-01 11:20:00,31.3,31.32,31.27,31.29,88579.0,26.3192,26.336,26.294,26.3108,88579.0
2018-06-01 11:25:00,31.29,31.3,31.22,31.23,123071.0,26.3108,26.3192,26.2519,26.2604,123071.0
2018-06-01 11:30:00,31.23,31.3,31.22,31.28,126667.0,26.2604,26.3192,26.2519,26.3024,126667.0
2018-06-01 11:35:00,31.28,31.32,31.27,31.31,127359.0,26.3024,26.336,26.294,26.3276,127359.0
2018-06-01 11:40:00,31.31,31.32,31.28,31.29,83243.0,26.3276,26.336,26.3024,26.3108,83243.0
2018-06-01 11:45:00,31.29,31.3,31.27,31.29,91926.0,26.3108,26.3192,26.294,26.3108,91926.0
2018-06-01 11:50:00,31.29,31.35,31.29,31.34,156675.0,26.3108,26.3613,26.3108,26.3528,156675.0
2018-06-01 11:55:00,31.34,31.36,31.3,31.32,187510.0,26.3528,26.3697,26.3192,26.336,187510.0
2018-06-01 12:00:00,31.32,31.33,31.29,31.32,94946.0,26.336,26.3444,26.3108,26.336,94946.0
2018-06-01 12:05:00,31.32,31.32,31.28,31.29,123659.0,26.336,26.336,26.3024,26.3108,123659.0
2018-06-01 12:10:00,31.29,31.31,31.28,31.3,84756.0,26.3108,26.3276,26.3024,26.3192,84756.0
2018-06-01 12:15:00,31.31,31.36,31.3,31.33,208137.0,26.3276,26.3697,26.3192,26.3444,208137.0
2018-06-01 12:20:00,31.34,31.37,31.33,31.35,139202.0,26.3528,26.3781,26.3444,26.3613,139202.0
2018-06-01 12:25:00,31.35,31.35,31.3,31.31,135593.0,26.3613,26.3613,26.3192,26.3276,135593.0
2018-06-01 12:30:00,31.31,31.32,31.28,31.31,148142.0,26.3276,26.336,26.3024,26.3276,148142.0
2018-06-01 12:35:00,31.31,31.33,31.3,31.31,265872.0,26.3276,26.3444,26.3192,26.3276,265872.0
2018-06-01 12:40:00,31.31,31.35,31.3,31.35,209648.0,26.3276,26.3613,26.3192,26.3613,209648.0
2018-06-01 12:45:00,31.35,31.35,31.31,31.33,103177.0,26.3613,26.3613,26.3276,26.3444,103177.0
2018-06-01 12:50:00,31.33,31.34,31.31,31.32,103742.0,26.3444,26.3528,26.3276,26.336,103742.0
2018-06-01 12:55:00,31.32,31.36,31.3,31.35,162946.0,26.336,26.3697,26.3192,26.3613,162946.0
2018-06-01 13:00:00,31.34,31.36,31.32,31.34,98194.0,26.3528,26.3697,26.336,26.3528,98194.0
2018-06-01 13:05:00,31.34,31.36,31.32,31.36,129240.0,26.3528,26.3697,26.336,26.3697,129240.0
2018-06-01 13:10:00,31.36,31.37,31.34,31.34,129429.0,26.3697,26.3781,26.3528,26.3528,129429.0
2018-06-01 13:15:00,31.33,31.35,31.31,31.33,104440.0,26.3444,26.3613,26.3276,26.3444,104440.0
2018-06-01 13:20:00,31.32,31.36,31.32,31.35,114731.0,26.336,26.3697,26.336,26.3613,114731.0
2018-06-01 13:25:00,31.35,31.36,31.32,31.32,123269.0,26.3613,26.3697,26.336,26.336,123269.0
2018-06-01 13:30:00,31.32,31.36,31.32,31.34,127226.0,26.336,26.3697,26.336,26.3528,127226.0
2018-06-01 13:35:00,31.35,31.35,31.32,31.34,103299.0,26.3613,26.3613,26.336,26.3528,103299.0
2018-06-01 13:40:00,31.34,31.36,31.33,31.34,117075.0,26.3528,26.3697,26.3444,26.3528,117075.0
2018-06-01 13:45:00,31.33,31.36,31.31,31.33,117508.0,26.3444,26.3697,26.3276,26.3444,117508.0
2018-06-01 13:50:00,31.33,31.34,31.31,31.31,68540.0,26.3444,26.3528,26.3276,26.3276,68540.0
2018-06-01 13:55:00,31.32,31.33,31.28,31.32,134840.0,26.336,26.3444,26.3024,26.336,134840.0
2018-06-01 14:00:00,31.32,31.33,31.29,31.31,197987.0,26.336,26.3444,26.3108,26.3276,197987.0
2018-06-01 14:05:00,31.31,31.33,31.28,31.3,90361.0,26.3276,26.3444,26.3024,26.3192,90361.0
2018-06-01 14:10:00,31.3,31.32,31.27,31.31,383329.0,26.3192,26.336,26.294,26.3276,383329.0
2018-06-01 14:15:00,31.31,31.33,31.3,31.32,111647.0,26.3276,26.3444,26.3192,26.336,111647.0
2018-06-01 14:20:00,31.33,31.37,31.32,31.36,169688.0,26.3444,26.3781,26.336,26.3697,169688.0
2018-06-01 14:25:00,31.35,31.36,31.34,31.35,153504.0,26.3613,26.3697,26.3528,26.3613,153504.0
2018-06-01 14:30:00,31.35,31.36,31.3,31.3,139478.0,26.3613,26.3697,26.3192,26.3192,139478.0
2018-06-01 14:35:00,31.31,31.33,31.3,31.31,104693.0,26.3276,26.3444,26.3192,26.3276,104693.0
2018-06-01 14:40:00,31.32,31.35,31.3,31.34,116740.0,26.336,26.3613,26.3192,26.3528,116740.0
2018-06-01 14:45:00,31.34,31.35,31.33,31.33,128280.0,26.3528,26.3613,26.3444,26.3444,128280.0
2018-06-01 14:50:00,31.33,31.34,31.3,31.31,101280.0,26.3444,26.3528,26.3192,26.3276,101280.0
2018-06-01 14:55:00,31.31,31.32,31.3,31.31,85890.0,26.3276,26.336,26.3192,26.3276,85890.0
2018-06-01 15:00:00,31.31,31.32,31.29,31.29,91281.0,26.3276,26.336,26.3108,26.3108,91281.0
2018-06-01 15:05:00,31.29,31.3,31.25,31.26,145877.0,26.3108,26.3192,26.2772,26.2856,145877.0
2018-06-01 15:10:00,31.26,31.28,31.25,31.25,202430.0,26.2856,26.3024,26.2772,26.2772,202430.0
2018-06-01 15:15:00,31.25,31.26,31.23,31.25,103989.0,26.2772,26.2856,26.2604,26.2772,103989.0
2018-06-01 15:20:00,31.24,31.26,31.23,31.24,111836.0,26.2688,26.2856,26.2604,26.2688,111836.0
2018-06-01 15:25:00,31.24,31.26,31.22,31.23,120798.0,26.2688,26.2856,26.2519,26.2604,120798.0
2018-06-01 15:30:00,31.22,31.24,31.2,31.23,279101.0,26.2519,26.2688,26.2351,26.2604,279101.0
2018-06-01 15:35:00,31.23,31.27,31.22,31.26,207080.0,26.2604,26.294,26.2519,26.2856,207080.0
2018-06-01 15:40:00,31.26,31.29,31.25,31.28,212892.0,26.2856,26.3108,26.2772,26.3024,212892.0
2018-06-01 15:45:00,31.28,31.29,31.25,31.26,201435.0,26.3024,26.3108,26.2772,26.2856,201435.0
2018-06-01 15:50:00,31.26,31.29,31.24,31.26,401517.0,26.2856,26.3108,26.2688,26.2856,401517.0
2018-06-01 15:55:00,31.25,31.28,31.21,31.24,1414893.0,26.2772,26.3024,26.2435,26.2688,1414893.0
2018-06-04 09:30:00,31.3,31.39,31.28,31.31,401444.0,26.3192,26.3949,26.3024,26.3276,401444.0
2018-06-04 09:35:00,31.32,31.51,31.32,31.47,158811.0,26.336,26.4958,26.336,26.4622,158811.0
2018-06-04 09:40:00,31.47,31.51,31.41,31.42,422125.0,26.4622,26.4958,26.4117,26.4201,422125.0
2018-06-04 09:45:00,31.41,31.42,31.3,31.38,521588.0,26.4117,26.4201,26.3192,26.3865,521588.0
2018-06-04 09:50:00,31.38,31.47,31.37,31.45,132351.0,26.3865,26.4622,26.3781,26.4453,132351.0
2018-06-04 09:55:00,31.45,31.47,31.32,31.36,215511.0,26.4453,26.4622,26.336,26.3697,215511.0
2018-06-04 10:00:00,31.36,31.41,31.34,31.34,183757.0,26.3697,26.4117,26.3528,26.3528,183757.0
2018-06-04 10:05:00,31.35,31.41,31.34,31.38,109675.0,26.3613,26.4117,26.3528,26.3865,109675.0
2018-06-04 10:10:00,31.38,31.4,31.36,31.39,434932.0,26.3865,26.4033,26.3697,26.3949,434932.0
2018-06-04 10:15:00,31.38,31.4,31.35,31.37,262483.0,26.3865,26.4033,26.3613,26.3781,262483.0
2018-06-04 10:20:00,31.38,31.42,31.36,31.4,266454.0,26.3865,26.4201,26.3697,26.4033,266454.0
2018-06-04 10:25:00,31.41,31.41,31.36,31.38,228160.0,26.4117,26.4117,26.3697,26.3865,228160.0
2018-06-04 10:30:00,31.38,31.42,31.36,31.42,171309.0,26.3865,26.4201,26.3697,26.4201,171309.0
2018-06-04 10:35:00,31.42,31.43,31.39,31.42,168090.0,26.4201,26.4285,26.3949,26.4201,168090.0
2018-06-04 10:40:00,31.42,31.45,31.39,31.42,206477.0,26.4201,26.4453,26.3949,26.4201,206477.0
2018-06-04 10:45:00,31.41,31.42,31.35,31.38,115677.0,26.4117,26.4201,26.3613,26.3865,115677.0
2018-06-04 10:50:00,31.38,31.42,31.38,31.4,96705.0,26.3865,26.4201,26.3865,26.4033,96705.0
2018-06-04 10:55:00,31.4,31.46,31.39,31.46,88932.0,26.4033,26.4538,26.3949,26.4538,88932.0
2018-06-04 11:00:00,31.46,31.49,31.39,31.39,179371.0,26.4538,26.479,26.3949,26.3949,179371.0
2018-06-04 11:05:00,31.39,31.4,31.32,31.33,448456.0,26.3949,26.4033,26.336,26.3444,448456.0
2018-06-04 11:10:00,31.33,31.36,31.3,31.34,125781.0,26.3444,26.3697,26.3192,26.3528,125781.0
2018-06-04 11:15:00,31.34,31.35,31.33,31.34,71474.0,26.3528,26.3613,26.3444,26.3528,71474.0
2018-06-04 11:20:00,31.34,31.38,31.34,31.38,105283.0,26.3528,26.3865,26.3528,26.3865,105283.0
2018-06-04 11:25:00,31.38,31.4,31.35,31.36,223048.0,26.3865,26.4033,26.3613,26.3697,223048.0
2018-06-04 11:30:00,31.36,31.37,31.3,31.3,265065.0,26.3697,26.3781,26.3192,26.3192,265065.0
2018-06-04 11:35:00,31.3,31.35,31.3,31.34,118299.0,26.3192,26.3613,26.3192,26.3528,118299.0
2018-06-04 11:40:00,31.33,31.36,31.33,31.35,77860.0,26.3444,26.3697,26.3444,26.3613,77860.0
2018-06-04 11:45:00,31.35,31.36,31.29,31.29,101597.0,26.3613,26.3697,26.3108,26.3108,101597.0
2018-06-04 11:50:00,31.3,31.3,31.26,31.27,70306.0,26.3192,26.3192,26.2856,26.294,70306.0
2018-06-04 11:55:00,31.27,31.29,31.25,31.26,87326.0,26.294,26.3108,26.2772,26.2856,87326.0
2018-06-04 12:00:00,31.26,31.3,31.24,31.3,145724.0,26.2856,26.3192,26.2688,26.3192,145724.0
2018-06-04 12:05:00,31.3,31.31,31.16,31.19,331232.0,26.3192,26.3276,26.2015,26.2267,331232.0
2018-06-04 12:10:00,31.18,31.25,31.15,31.21,471121.0,26.2183,26.2772,26.1931,26.2435,471121.0
2018-06-04 12:15:00,31.21,31.28,31.2,31.25,161139.0,26.2435,26.3024,26.2351,26.2772,161139.0
2018-06-04 12:20:00,31.25,31.3,31.24,31.28,218965.0,26.2772,26.3192,26.2688,26.3024,218965.0
2018-06-04 12:25:00,31.27,31.28,31.23,31.25,227566.0,26.294,26.3024,26.2604,26.2772,227566.0
2018-06-04 12:30:00,31.26,31.27,31.24,31.26,127815.0,26.2856,26.294,26.2688,26.2856,127815.0
2018-06-04 12:35:00,31.27,31.29,31.24,31.28,236424.0,26.294,26.3108,26.2688,26.3024,236424.0
2018-06-04 12:40:00,31.29,31.29,31.27,31.27,76581.0,26.3108,26.3108,26.294,26.294,76581.0
2018-06-04 12:45:00,31.28,31.29,31.27,31.27,87997.0,26.3024,26.3108,26.294,26.294,87997.0
2018-06-04 12:50:00,31.28,31.3,31.27,31.29,134196.0,26.3024,26.3192,26.294,26.3108,134196.0
2018-06-04 12:55:00,31.28,31.32,31.26,31.3,248057.0,26.3024,26.336,26.2856,26.3192,248057.0
2018-06-04 13:00:00,31.3,31.39,31.3,31.39,181707.0,26.3192,26.3949,26.3192,26.3949,181707.0
2018-06-04 13:05:00,31.39,31.39,31.34,31.37,423241.0,26.3949,26.3949,26.3528,26.3781,423241.0
2018-06-04 13:10:00,31.37,31.37,31.27,31.29,130023.0,26.3781,26.3781,26.294,26.3108,130023.0
2018-06-04 13:15:00,31.29,31.31,31.26,31.3,124212.0,26.3108,26.3276,26.2856,26.3192,124212.0
2018-06-04 13:20:00,31.31,31.33,31.3,31.32,125585.0,26.3276,26.3444,26.3192,26.336,125585.0
2018-06-04 13:25:00,31.32,31.34,31.3,31.32,53513.0,26.336,26.3528,26.3192,26.336,53513.0
2018-06-04 13:30:00,31.32,31.32,31.24,31.26,166731.0,26.336,26.336,26.2688,26.2856,166731.0
2018-06-04 13:35:00,31.25,31.27,31.24,31.27,77748.0,26.2772,26.294,26.2688,26.294,77748.0
2018-06-04 13:40:00,31.26,31.27,31.24,31.25,86211.0,26.2856,26.294,26.2688,26.2772,86211.0
2018-06-04 13:45:00,31.26,31.26,31.23,31.24,118510.0,26.2856,26.2856,26.2604,26.2688,118510.0
2018-06-04 13:50:00,31.24,31.26,31.23,31.25,114560.0,26.2688,26.2856,26.2604,26.2772,114560.0
2018-06-04 13:55:00,31.26,31.28,31.24,31.26,60327.0,26.2856,26.3024,26.2688,26.2856,60327.0
2018-06-04 14:00:00,31.27,31.27,31.24,31.25,85803.0,26.294,26.294,26.2688,26.2772,85803.0
2018-06-04 14:05:00,31.25,31.26,31.23,31.25,96390.0,26.2772,26.2856,26.2604,26.2772,96390.0
2018-06-04 14:10:00,31.25,31.27,31.24,31.26,240846.0,26.2772,26.294,26.2688,26.2856,240846.0
2018-06-04 14:15:00,31.27,31.28,31.25,31.28,94588.0,26.294,26.3024,26.2772,26.3024,94588.0
2018-06-04 14:20:00,31.28,31.31,31.25,31.31,574630.0,26.3024,26.3276,26.2772,26.3276,574630.0
2018-06-04 14:25:00,31.31,31.31,31.28,31.3,90012.0,26.3276,26.3276,26.3024,26.3192,90012.0
2018-06-04 14:30:00,31.29,31.29,31.27,31.29,105366.0,26.3108,26.3108,26.294,26.3108,105366.0
2018-06-04 14:35:00,31.29,31.3,31.27,31.3,119001.0,26.3108,26.3192,26.294,26.3192,119001.0
2018-06-04 14:40:00,31.29,31.3,31.26,31.27,259849.0,26.3108,26.3192,26.2856,26.294,259849.0
2018-06-04 14:45:00,31.27,31.28,31.25,31.25,124753.0,26.294,26.3024,26.2772,26.2772,124753.0
2018-06-04 14:50:00,31.26,31.26,31.23,31.25,272547.0,26.2856,26.2856,26.2604,26.2772,272547.0
2018-06-04 14:55:00,31.24,31.33,31.24,31.33,267163.0,26.2688,26.3444,26.2688,26.3444,267163.0
2018-06-04 15:00:00,31.33,31.35,31.29,31.34,275207.0,26.3444,26.3613,26.3108,26.3528,275207.0
2018-06-04 15:05:00,31.34,31.41,31.33,31.4,230483.0,26.3528,26.4117,26.3444,26.4033,230483.0
2018-06-04 15:10:00,31.4,31.41,31.36,31.41,219706.0,26.4033,26.4117,26.3697,26.4117,219706.0
2018-06-04 15:15:00,31.41,31.42,31.38,31.41,122533.0,26.4117,26.4201,26.3865,26.4117,122533.0
2018-06-04 15:20:00,31.41,31.41,31.37,31.4,203939.0,26.4117,26.4117,26.3781,26.4033,203939.0
2018-06-04 15:25:00,31.4,31.4,31.38,31.38,181418.0,26.4033,26.4033,26.3865,26.3865,181418.0
2018-06-04 15:30:00,31.39,31.39,31.33,31.34,167869.0,26.3949,26.3949,26.3444,26.3528,167869.0
2018-06-04 15:35:00,31.34,31.34,31.32,31.32,127244.0,26.3528,26.3528,26.336,26.336,127244.0
2018-06-04 15:40:00,31.33,31.33,31.28,31.3,252527.0,26.3444,26.3444,26.3024,26.3192,252527.0
2018-06-04 15:45:00,31.3,31.31,31.27,31.3,398183.0,26.3192,26.3276,26.294,26.3192,398183.0
2018-06-04 15:50:00,31.3,31.33,31.29,31.31,454138.0,26.3192,26.3444,26.3108,26.3276,454138.0
2018-06-04 15:55:00,31.31,31.32,31.28,31.29,783978.0,26.3276,26.336,26.3024,26.3108,783978.0
2018-06-05 09:30:00,31.26,31.32,31.1,31.2,608571.0,26.2856,26.336,26.151,26.2351,608571.0
2018-06-05 09:35:00,31.2,31.3,31.19,31.28,154478.0,26.2351,26.3192,26.2267,26.3024,154478.0
2018-06-05 09:40:00,31.29,31.3,31.17,31.19,350823.0,26.3108,26.3192,26.2099,26.2267,350823.0
2018-06-05 09:45:00,31.2,31.2,31.12,31.13,280646.0,26.2351,26.2351,26.1679,26.1763,280646.0
2018-06-05 09:50:00,31.13,31.23,31.12,31.23,561309.0,26.1763,26.2604,26.1679,26.2604,561309.0
2018-06-05 09:55:00,31.23,31.23,31.15,31.19,266517.0,26.2604,26.2604,26.1931,26.2267,266517.0
2018-06-05 10:00:00,31.2,31.23,31.18,31.21,335795.0,26.2351,26.2604,26.2183,26.2435,335795.0
2018-06-05 10:05:00,31.21,31.3,31.2,31.27,305147.0,26.2435,26.3192,26.2351,26.294,305147.0
2018-06-05 10:10:00,31.27,31.31,31.24,31.28,238201.0,26.294,26.3276,26.2688,26.3024,238201.0
2018-06-05 10:15:00,31.27,31.28,31.22,31.23,188002.0,26.294,26.3024,26.2519,26.2604,188002.0
2018-06-05 10:20:00,31.24,31.25,31.21,31.21,1118961.0,26.2688,26.2772,26.2435,26.2435,1118961.0
2018-06-05 10:25:00,31.22,31.24,31.14,31.15,311209.0,26.2519,26.2688,26.1847,26.1931,311209.0
2018-06-05 10:30:00,31.15,31.24,31.14,31.22,139953.0,26.1931,26.2688,26.1847,26.2519,139953.0
2018-06-05 10:35:00,31.22,31.24,31.2,31.21,107841.0,26.2519,26.2688,26.2351,26.2435,107841.0
2018-06-05 10:40:00,31.21,31.3,31.21,31.28,143980.0,26.2435,26.3192,26.2435,26.3024,143980.0
2018-06-05 10:45:00,31.28,31.29,31.23,31.24,91812.0,26.3024,26.3108,26.2604,26.2688,91812.0
2018-06-05 10:50:00,31.24,31.24,31.21,31.23,129619.0,26.2688,26.2688,26.2435,26.2604,129619.0
2018-06-05 10:55:00,31.23,31.23,31.21,31.22,90784.0,26.2604,26.2604,26.2435,26.2519,90784.0
2018-06-05 11:00:00,31.22,31.23,31.21,31.21,81592.0,26.2519,26.2604,26.2435,26.2435,81592.0
2018-06-05 11:05:00,31.22,31.23,31.17,31.21,99032.0,26.2519,26.2604,26.2099,26.2435,99032.0
2018-06-05 11:10:00,31.2,31.22,31.19,31.22,59922.0,26.2351,26.2519,26.2267,26.2519,59922.0
2018-06-05 11:15:00,31.21,31.23,31.19,31.19,78797.0,26.2435,26.2604,26.2267,26.2267,78797.0
2018-06-05 11:20:00,31.19,31.2,31.15,31.15,66912.0,26.2267,26.2351,26.1931,26.1931,66912.0
2018-06-05 11:25:00,31.15,31.16,31.15,31.16,124228.0,26.1931,26.2015,26.1931,26.2015,124228.0
2018-06-05 11:30:00,31.16,31.16,31.15,31.16,51521.0,26.2015,26.2015,26.1931,26.2015,51521.0
2018-06-05 11:35:00,31.15,31.19,31.14,31.18,149212.0,26.1931,26.2267,26.1847,26.2183,149212.0
2018-06-05 11:40:00,31.18,31.18,31.14,31.14,137408.0,26.2183,26.2183,26.1847,26.1847,137408.0
2018-06-05 11:45:00,31.14,31.15,31.05,31.09,442252.0,26.1847,26.1931,26.109,26.1426,442252.0
2018-06-05 11:50:00,31.09,31.15,31.08,31.14,216633.0,26.1426,26.1931,26.1342,26.1847,216633.0
2018-06-05 11:55:00,31.14,31.18,31.13,31.15,110526.0,26.1847,26.2183,26.1763,26.1931,110526.0
2018-06-05 12:00:00,31.15,31.18,31.14,31.14,132051.0,26.1931,26.2183,26.1847,26.1847,132051.0
2018-06-05 12:05:00,31.15,31.19,31.12,31.18,135823.0,26.1931,26.2267,26.1679,26.2183,135823.0
2018-06-05 12:10:00,31.18,31.18,31.15,31.15,126066.0,26.2183,26.2183,26.1931,26.1931,126066.0
2018-06-05 12:15:00,31.15,31.17,31.14,31.16,142956.0,26.1931,26.2099,26.1847,26.2015,142956.0
2018-06-05 12:20:00,31.16,31.16,31.12,31.12,72751.0,26.2015,26.2015,26.1679,26.1679,72751.0
2018-06-05 12:25:00,31.12,31.14,31.1,31.14,72340.0,26.1679,26.1847,26.151,26.1847,72340.0
2018-06-05 12:30:00,31.14,31.16,31.13,31.16,90952.0,26.1847,26.2015,26.1763,26.2015,90952.0
2018-06-05 12:35:00,31.16,31.17,31.13,31.15,101408.0,26.2015,26.2099,26.1763,26.1931,101408.0
2018-06-05 12:40:00,31.15,31.17,31.14,31.16,91972.0,26.1931,26.2099,26.1847,26.2015,91972.0
2018-06-05 12:45:00,31.16,31.16,31.13,31.14,139520.0,26.2015,26.2015,26.1763,26.1847,139520.0
2018-06-05 12:50:00,31.14,31.16,31.13,31.16,99372.0,26.1847,26.2015,26.1763,26.2015,99372.0
2018-06-05 12:55:00,31.16,31.16,31.13,31.15,102242.0,26.2015,26.2015,26.1763,26.1931,102242.0
2018-06-05 13:00:00,31.15,31.15,31.14,31.15,50488.0,26.1931,26.1931,26.1847,26.1931,50488.0
2018-06-05 13:05:00,31.15,31.19,31.13,31.17,85854.0,26.1931,26.2267,26.1763,26.2099,85854.0
2018-06-05 13:10:00,31.17,31.2,31.16,31.19,231425.0,26.2099,26.2351,26.2015,26.2267,231425.0
2018-06-05 13:15:00,31.19,31.21,31.18,31.2,114293.0,26.2267,26.2435,26.2183,26.2351,114293.0
2018-06-05 13:20:00,31.19,31.22,31.19,31.21,70782.0,26.2267,26.2519,26.2267,26.2435,70782.0
2018-06-05 13:25:00,31.22,31.23,31.18,31.21,111481.0,26.2519,26.2604,26.2183,26.2435,111481.0
2018-06-05 13:30:00,31.21,31.23,31.18,31.2,114203.0,26.2435,26.2604,26.2183,26.2351,114203.0
2018-06-05 13:35:00,31.2,31.21,31.19,31.2,46684.0,26.2351,26.2435,26.2267,26.2351,46684.0
2018-06-05 13:40:00,31.2,31.22,31.17,31.21,126651.0,26.2351,26.2519,26.2099,26.2435,126651.0
2018-06-05 13:45:00,31.21,31.24,31.19,31.21,192948.0,26.2435,26.2688,26.2267,26.2435,192948.0
2018-06-05 13:50:00,31.21,31.21,31.15,31.16,87478.0,26.2435,26.2435,26.1931,26.2015,87478.0
2018-06-05 13:55:00,31.17,31.19,31.16,31.16,99242.0,26.2099,26.2267,26.2015,26.2015,99242.0
2018-06-05 14:00:00,31.17,31.17,31.13,31.15,166896.0,26.2099,26.2099,26.1763,26.1931,166896.0
2018-06-05 14:05:00,31.16,31.19,31.15,31.18,97869.0,26.2015,26.2267,26.1931,26.2183,97869.0
2018-06-05 14:10:00,31.18,31.2,31.16,31.19,133726.0,26.2183,26.2351,26.2015,26.2267,133726.0
2018-06-05 14:15:00,31.2,31.21,31.18,31.18,132462.0,26.2351,26.2435,26.2183,26.2183,132462.0
2018-06-05 14:20:00,31.19,31.21,31.18,31.2,138629.0,26.2267,26.2435,26.2183,26.2351,138629.0
2018-06-05 14:25:00,31.2,31.21,31.19,31.19,139469.0,26.2351,26.2435,26.2267,26.2267,139469.0
2018-06-05 14:30:00,31.19,31.2,31.17,31.17,87669.0,26.2267,26.2351,26.2099,26.2099,87669.0
2018-06-05 14:35:00,31.17,31.18,31.13,31.14,124552.0,26.2099,26.2183,26.1763,26.1847,124552.0
2018-06-05 14:40:00,31.14,31.17,31.14,31.17,84378.0,26.1847,26.2099,26.1847,26.2099,84378.0
2018-06-05 14:45:00,31.17,31.18,31.16,31.18,63200.0,26.2099,26.2183,26.2015,26.2183,63200.0
2018-06-05 14:50:00,31.17,31.18,31.11,31.14,178150.0,26.2099,26.2183,26.1594,26.1847,178150.0
2018-06-05 14:55:00,31.14,31.14,31.1,31.11,201755.0,26.1847,26.1847,26.151,26.1594,201755.0
2018-06-05 15:00:00,31.11,31.12,31.07,31.07,315392.0,26.1594,26.1679,26.1258,26.1258,315392.0
2018-06-05 15:05:00,31.08,31.13,31.07,31.13,252716.0,26.1342,26.1763,26.1258,26.1763,252716.0
2018-06-05 15:10:00,31.14,31.16,31.12,31.14,209933.0,26.1847,26.2015,26.1679,26.1847,209933.0
2018-06-05 15:15:00,31.14,31.14,31.11,31.12,223135.0,26.1847,26.1847,26.1594,26.1679,223135.0
2018-06-05 15:20:00,31.12,31.12,31.06,31.06,151249.0,26.1679,26.1679,26.1174,26.1174,151249.0
2018-06-05 15:25:00,31.07,31.1,31.06,31.1,129671.0,26.1258,26.151,26.1174,26.151,129671.0
2018-06-05 15:30:00,31.1,31.1,31.07,31.08,131519.0,26.151,26.151,26.1258,26.1342,131519.0
2018-06-05 15:35:00,31.08,31.08,31.04,31.05,330130.0,26.1342,26.1342,26.1006,26.109,330130.0
2018-06-05 15:40:00,31.05,31.07,31.04,31.07,443587.0,26.109,26.1258,26.1006,26.1258,443587.0
2018-06-05 15:45:00,31.07,31.12,31.04,31.12,484101.0,26.1258,26.1679,26.1006,26.1679,484101.0
2018-06-05 15:50:00,31.11,31.12,31.07,31.09,851483.0,26.1594,26.1679,26.1258,26.1426,851483.0
2018-06-05 15:55:00,31.09,31.1,31.05,31.08,1733146.0,26.1426,26.151,26.109,26.1342,1733146.0
2018-06-06 09:30:00,31.13,31.2,30.96,31.14,504074.0,26.1763,26.2351,26.0333,26.1847,504074.0
2018-06-06 09:35:00,31.14,31.19,31.1,31.15,708375.0,26.1847,26.2267,26.151,26.1931,708375.0
2018-06-06 09:40:00,31.15,31.32,31.0,31.31,5550582.0,26.1931,26.336,26.067,26.3276,5550582.0
2018-06-06 09:45:00,31.32,31.32,31.21,31.26,450739.0,26.336,26.336,26.2435,26.2856,450739.0
2018-06-06 09:50:00,31.26,31.28,31.14,31.27,406482.0,26.2856,26.3024,26.1847,26.294,406482.0
2018-06-06 09:55:00,31.26,31.28,31.22,31.26,319383.0,26.2856,26.3024,26.2519,26.2856,319383.0
2018-06-06 10:00:00,31.27,31.27,31.22,31.27,149098.0,26.294,26.294,26.2519,26.294,149098.0
2018-06-06 10:05:00,31.27,31.27,31.18,31.19,210197.0,26.294,26.294,26.2183,26.2267,210197.0
2018-06-06 10:10:00,31.19,31.25,31.18,31.19,210094.0,26.2267,26.2772,26.2183,26.2267,210094.0
2018-06-06 10:15:00,31.19,31.2,31.15,31.19,148338.0,26.2267,26.2351,26.1931,26.2267,148338.0
2018-06-06 10:20:00,31.19,31.25,31.19,31.25,186047.0,26.2267,26.2772,26.2267,26.2772,186047.0
2018-06-06 10:25:00,31.25,31.25,31.22,31.25,225215.0,26.2772,26.2772,26.2519,26.2772,225215.0
2018-06-06 10:30:00,31.24,31.49,31.23,31.45,759890.0,26.2688,26.479,26.2604,26.4453,759890.0
2018-06-06 10:35:00,31.44,31.44,31.33,31.36,276682.0,26.4369,26.4369,26.3444,26.3697,276682.0
2018-06-06 10:40:00,31.36,31.36,31.31,31.31,138141.0,26.3697,26.3697,26.3276,26.3276,138141.0
2018-06-06 10:45:00,31.31,31.32,31.26,31.28,163598.0,26.3276,26.336,26.2856,26.3024,163598.0
2018-06-06 10:50:00,31.28,31.3,31.23,31.25,555885.0,26.3024,26.3192,26.2604,26.2772,555885.0
2018-06-06 10:55:00,31.25,31.3,31.24,31.3,236661.0,26.2772,26.3192,26.2688,26.3192,236661.0
2018-06-06 11:00:00,31.3,31.35,31.3,31.32,114887.0,26.3192,26.3613,26.3192,26.336,114887.0
2018-06-06 11:05:00,31.32,31.33,31.28,31.32,423660.0,26.336,26.3444,26.3024,26.336,423660.0
2018-06-06 11:10:00,31.32,31.34,31.3,31.32,206986.0,26.336,26.3528,26.3192,26.336,206986.0
2018-06-06 11:15:00,31.32,31.34,31.3,31.3,308795.0,26.336,26.3528,26.3192,26.3192,308795.0
2018-06-06 11:20:00,31.31,31.37,31.3,31.37,198420.0,26.3276,26.3781,26.3192,26.3781,198420.0
2018-06-06 11:25:00,31.37,31.45,31.35,31.44,365059.0,26.3781,26.4453,26.3613,26.4369,365059.0
2018-06-06 11:30:00,31.44,31.5,31.43,31.49,160303.0,26.4369,26.4874,26.4285,26.479,160303.0
2018-06-06 11:35:00,31.5,31.56,31.49,31.51,240089.0,26.4874,26.5378,26.479,26.4958,240089.0
2018-06-06 11:40:00,31.52,31.63,31.51,31.63,100225.0,26.5042,26.5967,26.4958,26.5967,100225.0
2018-06-06 11:45:00,31.63,31.67,31.59,31.66,274526.0,26.5967,26.6303,26.5631,26.6219,274526.0
2018-06-06 11:50:00,31.67,31.67,31.57,31.6,187705.0,26.6303,26.6303,26.5462,26.5715,187705.0
2018-06-06 11:55:00,31.6,31.72,31.58,31.72,202888.0,26.5715,26.6724,26.5547,26.6724,202888.0
2018-06-06 12:00:00,31.72,31.83,31.68,31.81,344679.0,26.6724,26.7649,26.6387,26.7481,344679.0
2018-06-06 12:05:00,31.81,31.87,31.77,31.85,301583.0,26.7481,26.7985,26.7144,26.7817,301583.0
2018-06-06 12:10:00,31.85,31.97,31.84,31.93,739457.0,26.7817,26.8826,26.7733,26.849,739457.0
2018-06-06 12:15:00,31.93,31.96,31.9,31.95,132769.0,26.849,26.8742,26.8237,26.8658,132769.0
2018-06-06 12:20:00,31.95,31.95,31.86,31.88,195385.0,26.8658,26.8658,26.7901,26.8069,195385.0
2018-06-06 12:25:00,31.87,31.96,31.84,31.95,465426.0,26.7985,26.8742,26.7733,26.8658,465426.0
2018-06-06 12:30:00,31.95,32.0,31.94,32.0,271599.0,26.8658,26.9078,26.8574,26.9078,271599.0
2018-06-06 12:35:00,31.99,32.03,31.99,32.02,464283.0,26.8994,26.933,26.8994,26.9246,464283.0
2018-06-06 12:40:00,32.02,32.07,32.01,32.05,233052.0,26.9246,26.9667,26.9162,26.9499,233052.0
2018-06-06 12:45:00,32.05,32.05,31.99,32.02,199586.0,26.9499,26.9499,26.8994,26.9246,199586.0
2018-06-06 12:50:00,32.02,32.03,31.99,32.03,535347.0,26.9246,26.933,26.8994,26.933,535347.0
2018-06-06 12:55:00,32.02,32.07,32.01,32.07,115800.0,26.9246,26.9667,26.9162,26.9667,115800.0
2018-06-06 13:00:00,32.06,32.08,32.04,32.07,413512.0,26.9583,26.9751,26.9415,26.9667,413512.0
2018-06-06 13:05:00,32.07,32.18,32.06,32.18,187366.0,26.9667,27.0592,26.9583,27.0592,187366.0
2018-06-06 13:10:00,32.18,32.25,32.14,32.25,143028.0,27.0592,27.118,27.0255,27.118,143028.0
2018-06-06 13:15:00,32.25,32.34,32.24,32.32,239414.0,27.118,27.1937,27.1096,27.1769,239414.0
2018-06-06 13:20:00,32.32,32.35,32.24,32.27,362782.0,27.1769,27.2021,27.1096,27.1349,362782.0
2018-06-06 13:25:00,32.27,32.33,32.26,32.33,203450.0,27.1349,27.1853,27.1264,27.1853,203450.0
2018-06-06 13:30:00,32.33,32.5,32.32,32.37,738044.0,27.1853,27.3283,27.1769,27.2189,738044.0
2018-06-06 13:35:00,32.37,32.38,32.33,32.36,193313.0,27.2189,27.2274,27.1853,27.2105,193313.0
2018-06-06 13:40:00,32.36,32.37,32.3,32.3,329630.0,27.2105,27.2189,27.1601,27.1601,329630.0
2018-06-06 13:45:00,32.3,32.35,32.3,32.35,162979.0,27.1601,27.2021,27.1601,27.2021,162979.0
2018-06-06 13:50:00,32.35,32.36,32.28,32.29,160265.0,27.2021,27.2105,27.1433,27.1517,160265.0
2018-06-06 13:55:00,32.29,32.3,32.25,32.28,404888.0,27.1517,27.1601,27.118,27.1433,404888.0
2018-06-06 14:00:00,32.28,32.31,32.26,32.3,299866.0,27.1433,27.1685,27.1264,27.1601,299866.0
2018-06-06 14:05:00,32.3,32.34,32.28,32.29,165670.0,27.1601,27.1937,27.1433,27.1517,165670.0
2018-06-06 14:10:00,32.28,32.32,32.27,32.31,176916.0,27.1433,27.1769,27.1349,27.1685,176916.0
2018-06-06 14:15:00,32.31,32.32,32.28,32.29,94000.0,27.1685,27.1769,27.1433,27.1517,94000.0
2018-06-06 14:20:00,32.29,32.32,32.28,32.3,154531.0,27.1517,27.1769,27.1433,27.1601,154531.0
2018-06-06 14:25:00,32.31,32.33,32.27,32.28,160067.0,27.1685,27.1853,27.1349,27.1433,160067.0
2018-06-06 14:30:00,32.29,32.31,32.27,32.3,180813.0,27.1517,27.1685,27.1349,27.1601,180813.0
2018-06-06 14:35:00,32.3,32.32,32.29,32.3,151771.0,27.1601,27.1769,27.1517,27.1601,151771.0
2018-06-06 14:40:00,32.3,32.33,32.29,32.33,251672.0,27.1601,27.1853,27.1517,27.1853,251672.0
2018-06-06 14:45:00,32.33,32.34,32.28,32.29,329612.0,27.1853,27.1937,27.1433,27.1517,329612.0
2018-06-06 14:50:00,32.3,32.3,32.24,32.25,94951.0,27.1601,27.1601,27.1096,27.118,94951.0
2018-06-06 14:55:00,32.25,32.26,32.2,32.21,200499.0,27.118,27.1264,27.076,27.0844,200499.0
2018-06-06 15:00:00,32.21,32.26,32.2,32.26,136147.0,27.0844,27.1264,27.076,27.1264,136147.0
2018-06-06 15:05:00,32.26,32.28,32.2,32.2,196115.0,27.1264,27.1433,27.076,27.076,196115.0
2018-06-06 15:10:00,32.2,32.21,32.18,32.19,112364.0,27.076,27.0844,27.0592,27.0676,112364.0
2018-06-06 15:15:00,32.2,32.22,32.17,32.22,213260.0,27.076,27.0928,27.0508,27.0928,213260.0
2018-06-06 15:20:00,32.22,32.24,32.21,32.24,144362.0,27.0928,27.1096,27.0844,27.1096,144362.0
2018-06-06 15:25:00,32.24,32.27,32.23,32.27,221869.0,27.1096,27.1349,27.1012,27.1349,221869.0
2018-06-06 15:30:00,32.27,32.3,32.24,32.26,312175.0,27.1349,27.1601,27.1096,27.1264,312175.0
2018-06-06 15:35:00,32.25,32.28,32.25,32.28,179710.0,27.118,27.1433,27.118,27.1433,179710.0
2018-06-06 15:40:00,32.28,32.28,32.25,32.26,293447.0,27.1433,27.1433,27.118,27.1264,293447.0
2018-06-06 15:45:00,32.25,32.26,32.2,32.23,383649.0,27.118,27.1264,27.076,27.1012,383649.0
2018-06-06 15:50:00,32.24,32.26,32.23,32.23,372488.0,27.1096,27.1264,27.1012,27.1012,372488.0
2018-06-06 15:55:00,32.23,32.27,32.23,32.27,1110687.0,27.1012,27.1349,27.1012,27.1349,1110687.0
2018-06-07 09:30:00,32.42,32.45,32.21,32.37,470172.0,27.261,27.2862,27.0844,27.2189,470172.0
2018-06-07 09:35:00,32.36,32.54,32.36,32.5,440474.0,27.2105,27.3619,27.2105,27.3283,440474.0
2018-06-07 09:40:00,32.49,32.52,32.43,32.52,469496.0,27.3198,27.3451,27.2694,27.3451,469496.0
2018-06-07 09:45:00,32.52,32.58,32.47,32.52,384595.0,27.3451,27.3955,27.303,27.3451,384595.0
2018-06-07 09:50:00,32.53,32.66,32.52,32.6,358883.0,27.3535,27.4628,27.3451,27.4123,358883.0
2018-06-07 09:55:00,32.6,32.6,32.44,32.44,487605.0,27.4123,27.4123,27.2778,27.2778,487605.0
2018-06-07 10:00:00,32.44,32.46,32.35,32.46,251883.0,27.2778,27.2946,27.2021,27.2946,251883.0
2018-06-07 10:05:00,32.45,32.46,32.36,32.41,507411.0,27.2862,27.2946,27.2105,27.2526,507411.0
2018-06-07 10:10:00,32.4,32.4,32.3,32.37,290633.0,27.2442,27.2442,27.1601,27.2189,290633.0
2018-06-07 10:15:00,32.38,32.46,32.36,32.45,200049.0,27.2274,27.2946,27.2105,27.2862,200049.0
2018-06-07 10:20:00,32.45,32.48,32.43,32.46,445891.0,27.2862,27.3114,27.2694,27.2946,445891.0
2018-06-07 10:25:00,32.45,32.47,32.43,32.45,156090.0,27.2862,27.303,27.2694,27.2862,156090.0
2018-06-07 10:30:00,32.44,32.46,32.38,32.42,187376.0,27.2778,27.2946,27.2274,27.261,187376.0
2018-06-07 10:35:00,32.42,32.48,32.39,32.47,293502.0,27.261,27.3114,27.2358,27.303,293502.0
2018-06-07 10:40:00,32.47,32.56,32.47,32.52,171635.0,27.303,27.3787,27.303,27.3451,171635.0
2018-06-07 10:45:00,32.51,32.53,32.43,32.52,217550.0,27.3367,27.3535,27.2694,27.3451,217550.0
2018-06-07 10:50:00,32.52,32.57,32.46,32.55,405843.0,27.3451,27.3871,27.2946,27.3703,405843.0
2018-06-07 10:55:00,32.56,32.63,32.52,32.56,301644.0,27.3787,27.4376,27.3451,27.3787,301644.0
2018-06-07 11:00:00,32.55,32.56,32.43,32.44,376088.0,27.3703,27.3787,27.2694,27.2778,376088.0
2018-06-07 11:05:00,32.44,32.48,32.41,32.48,371571.0,27.2778,27.3114,27.2526,27.3114,371571.0
2018-06-07 11:10:00,32.47,32.48,32.41,32.41,765792.0,27.303,27.3114,27.2526,27.2526,765792.0
2018-06-07 11:15:00,32.41,32.44,32.38,32.39,473203.0,27.2526,27.2778,27.2274,27.2358,473203.0
2018-06-07 11:20:00,32.39,32.4,32.34,32.37,501314.0,27.2358,27.2442,27.1937,27.2189,501314.0
2018-06-07 11:25:00,32.37,32.41,32.35,32.36,93915.0,27.2189,27.2526,27.2021,27.2105,93915.0
2018-06-07 11:30:00,32.35,32.36,32.28,32.32,280999.0,27.2021,27.2105,27.1433,27.1769,280999.0
2018-06-07 11:35:00,32.32,32.34,32.28,32.28,258681.0,27.1769,27.1937,27.1433,27.1433,258681.0
2018-06-07 11:40:00,32.29,32.33,32.23,32.23,136525.0,27.1517,27.1853,27.1012,27.1012,136525.0
2018-06-07 11:45:00,32.23,32.25,32.19,32.21,198576.0,27.1012,27.118,27.0676,27.0844,198576.0
2018-06-07 11:50:00,32.21,32.23,32.18,32.19,141216.0,27.0844,27.1012,27.0592,27.0676,141216.0
2018-06-07 11:55:00,32.19,32.24,32.18,32.23,98094.0,27.0676,27.1096,27.0592,27.1012,98094.0
2018-06-07 12:00:00,32.22,32.29,32.22,32.29,109283.0,27.0928,27.1517,27.0928,27.1517,109283.0
2018-06-07 12:05:00,32.29,32.33,32.25,32.25,161135.0,27.1517,27.1853,27.118,27.118,161135.0
2018-06-07 12:10:00,32.26,32.27,32.23,32.26,133873.0,27.1264,27.1349,27.1012,27.1264,133873.0
2018-06-07 12:15:00,32.25,32.28,32.23,32.25,157331.0,27.118,27.1433,27.1012,27.118,157331.0
2018-06-07 12:20:00,32.26,32.26,32.23,32.26,76813.0,27.1264,27.1264,27.1012,27.1264,76813.0
2018-06-07 12:25:00,32.26,32.27,32.24,32.26,192155.0,27.1264,27.1349,27.1096,27.1264,192155.0
2018-06-07 12:30:00,32.26,32.26,32.17,32.17,110356.0,27.1264,27.1264,27.0508,27.0508,110356.0
2018-06-07 12:35:00,32.18,32.22,32.16,32.22,107308.0,27.0592,27.0928,27.0424,27.0928,107308.0
2018-06-07 12:40:00,32.22,32.23,32.17,32.19,113241.0,27.0928,27.1012,27.0508,27.0676,113241.0
2018-06-07 12:45:00,32.19,32.22,32.15,32.18,123253.0,27.0676,27.0928,27.034,27.0592,123253.0
2018-06-07 12:50:00,32.18,32.2,32.16,32.19,96010.0,27.0592,27.076,27.0424,27.0676,96010.0
2018-06-07 12:55:00,32.2,32.2,32.16,32.18,120055.0,27.076,27.076,27.0424,27.0592,120055.0
2018-06-07 13:00:00,32.18,32.22,32.18,32.2,148627.0,27.0592,27.0928,27.0592,27.076,148627.0
2018-06-07 13:05:00,32.2,32.22,32.15,32.18,162282.0,27.076,27.0928,27.034,27.0592,162282.0
2018-06-07 13:10:00,32.18,32.23,32.16,32.16,143724.0,27.0592,27.1012,27.0424,27.0424,143724.0
2018-06-07 13:15:00,32.16,32.19,32.08,32.09,151085.0,27.0424,27.0676,26.9751,26.9835,151085.0
2018-06-07 13:20:00,32.09,32.1,32.06,32.07,84931.0,26.9835,26.9919,26.9583,26.9667,84931.0
2018-06-07 13:25:00,32.08,32.11,32.07,32.1,76852.0,26.9751,27.0003,26.9667,26.9919,76852.0
2018-06-07 13:30:00,32.09,32.16,32.08,32.15,110823.0,26.9835,27.0424,26.9751,27.034,110823.0
2018-06-07 13:35:00,32.15,32.15,32.09,32.12,124291.0,27.034,27.034,26.9835,27.0087,124291.0
2018-06-07 13:40:00,32.12,32.17,32.11,32.15,70334.0,27.0087,27.0508,27.0003,27.034,70334.0
2018-06-07 13:45:00,32.15,32.21,32.14,32.2,125381.0,27.034,27.0844,27.0255,27.076,125381.0
2018-06-07 13:50:00,32.21,32.21,32.12,32.14,133112.0,27.0844,27.0844,27.0087,27.0255,133112.0
2018-06-07 13:55:00,32.14,32.16,32.12,32.14,68429.0,27.0255,27.0424,27.0087,27.0255,68429.0
2018-06-07 14:00:00,32.14,32.17,32.09,32.16,126995.0,27.0255,27.0508,26.9835,27.0424,126995.0
2018-06-07 14:05:00,32.16,32.19,32.14,32.16,109026.0,27.0424,27.0676,27.0255,27.0424,109026.0
2018-06-07 14:10:00,32.16,32.19,32.14,32.19,110479.0,27.0424,27.0676,27.0255,27.0676,110479.0
2018-06-07 14:15:00,32.19,32.19,32.16,32.16,133596.0,27.0676,27.0676,27.0424,27.0424,133596.0
2018-06-07 14:20:00,32.16,32.17,32.12,32.16,152132.0,27.0424,27.0508,27.0087,27.0424,152132.0
2018-06-07 14:25:00,32.16,32.17,32.11,32.13,137523.0,27.0424,27.0508,27.0003,27.0171,137523.0
2018-06-07 14:30:00,32.13,32.19,32.12,32.19,120220.0,27.0171,27.0676,27.0087,27.0676,120220.0
2018-06-07 14:35:00,32.19,32.23,32.18,32.19,194918.0,27.0676,27.1012,27.0592,27.0676,194918.0
2018-06-07 14:40:00,32.18,32.19,32.13,32.14,167387.0,27.0592,27.0676,27.0171,27.0255,167387.0
2018-06-07 14:45:00,32.14,32.16,32.13,32.16,85951.0,27.0255,27.0424,27.0171,27.0424,85951.0
2018-06-07 14:50:00,32.16,32.16,32.12,32.13,106037.0,27.0424,27.0424,27.0087,27.0171,106037.0
2018-06-07 14:55:00,32.12,32.13,32.08,32.08,128600.0,27.0087,27.0171,26.9751,26.9751,128600.0
2018-06-07 15:00:00,32.09,32.09,32.07,32.07,105485.0,26.9835,26.9835,26.9667,26.9667,105485.0
2018-06-07 15:05:00,32.08,32.08,32.02,32.03,248787.0,26.9751,26.9751,26.9246,26.933,248787.0
2018-06-07 15:10:00,32.03,32.04,32.02,32.03,243609.0,26.933,26.9415,26.9246,26.933,243609.0
2018-06-07 15:15:00,32.03,32.06,32.03,32.03,176220.0,26.933,26.9583,26.933,26.933,176220.0
2018-06-07 15:20:00,32.04,32.1,32.03,32.1,191452.0,26.9415,26.9919,26.933,26.9919,191452.0
2018-06-07 15:25:00,32.09,32.1,32.05,32.06,167143.0,26.9835,26.9919,26.9499,26.9583,167143.0
2018-06-07 15:30:00,32.07,32.1,32.06,32.09,178941.0,26.9667,26.9919,26.9583,26.9835,178941.0
2018-06-07 15:35:00,32.09,32.1,32.08,32.09,182413.0,26.9835,26.9919,26.9751,26.9835,182413.0
2018-06-07 15:40:00,32.09,32.1,32.04,32.05,453281.0,26.9835,26.9919,26.9415,26.9499,453281.0
2018-06-07 15:45:00,32.05,32.05,32.0,32.01,362583.0,26.9499,26.9499,26.9078,26.9162,362583.0
2018-06-07 15:50:00,32.01,32.02,31.95,32.01,669819.0,26.9162,26.9246,26.8658,26.9162,669819.0
2018-06-07 15:55:00,32.02,32.05,32.0,32.0,1775429.0,26.9246,26.9499,26.9078,26.9078,1775429.0
2018-06-08 09:30:00,31.86,32.08,31.85,32.03,538566.0,26.7901,26.9751,26.7817,26.933,538566.0
2018-06-08 09:35:00,32.04,32.17,32.0,32.15,478656.0,26.9415,27.0508,26.9078,27.034,478656.0
2018-06-08 09:40:00,32.15,32.17,31.99,32.0,383748.0,27.034,27.0508,26.8994,26.9078,383748.0
2018-06-08 09:45:00,32.0,32.03,31.87,31.98,279466.0,26.9078,26.933,26.7985,26.891,279466.0
2018-06-08 09:50:00,31.98,31.98,31.89,31.98,163927.0,26.891,26.891,26.8153,26.891,163927.0
2018-06-08 09:55:00,31.97,32.03,31.92,32.02,124102.0,26.8826,26.933,26.8406,26.9246,124102.0
2018-06-08 10:00:00,32.02,32.03,31.95,31.98,101358.0,26.9246,26.933,26.8658,26.891,101358.0
2018-06-08 10:05:00,31.97,31.99,31.93,31.95,131620.0,26.8826,26.8994,26.849,26.8658,131620.0
2018-06-08 10:10:00,31.95,31.97,31.92,31.95,118283.0,26.8658,26.8826,26.8406,26.8658,118283.0
2018-06-08 10:15:00,31.95,31.96,31.91,31.96,242034.0,26.8658,26.8742,26.8321,26.8742,242034.0
2018-06-08 10:20:00,31.96,31.96,31.91,31.93,161008.0,26.8742,26.8742,26.8321,26.849,161008.0
2018-06-08 10:25:00,31.93,31.93,31.87,31.89,180732.0,26.849,26.849,26.7985,26.8153,180732.0
2018-06-08 10:30:00,31.89,31.9,31.84,31.87,169094.0,26.8153,26.8237,26.7733,26.7985,169094.0
2018-06-08 10:35:00,31.87,31.93,31.84,31.88,308497.0,26.7985,26.849,26.7733,26.8069,308497.0
2018-06-08 10:40:00,31.88,31.96,31.85,31.91,184649.0,26.8069,26.8742,26.7817,26.8321,184649.0
2018-06-08 10:45:00,31.9,31.94,31.87,31.94,257201.0,26.8237,26.8574,26.7985,26.8574,257201.0
2018-06-08 10:50:00,31.94,31.99,31.93,31.95,282535.0,26.8574,26.8994,26.849,26.8658,282535.0
2018-06-08 10:55:00,31.96,32.01,31.95,32.0,368177.0,26.8742,26.9162,26.8658,26.9078,368177.0
2018-06-08 11:00:00,32.0,32.07,32.0,32.05,399133.0,26.9078,26.9667,26.9078,26.9499,399133.0
2018-06-08 11:05:00,32.05,32.07,32.03,32.06,121537.0,26.9499,26.9667,26.933,26.9583,121537.0
2018-06-08 11:10:00,32.07,32.07,32.02,32.05,350631.0,26.9667,26.9667,26.9246,26.9499,350631.0
2018-06-08 11:15:00,32.05,32.09,32.04,32.04,82270.0,26.9499,26.9835,26.9415,26.9415,82270.0
2018-06-08 11:20:00,32.04,32.06,32.01,32.04,130431.0,26.9415,26.9583,26.9162,26.9415,130431.0
2018-06-08 11:25:00,32.03,32.09,32.03,32.08,311076.0,26.933,26.9835,26.933,26.9751,311076.0
2018-06-08 11:30:00,32.08,32.09,32.03,32.05,111837.0,26.9751,26.9835,26.933,26.9499,111837.0
2018-06-08 11:35:00,32.05,32.07,32.01,32.01,138110.0,26.9499,26.9667,26.9162,26.9162,138110.0
2018-06-08 11:40:00,32.02,32.05,32.01,32.02,96412.0,26.9246,26.9499,26.9162,26.9246,96412.0
2018-06-08 11:45:00,32.03,32.03,31.97,31.99,187585.0,26.933,26.933,26.8826,26.8994,187585.0
2018-06-08 11:50:00,32.0,32.03,31.98,32.02,90874.0,26.9078,26.933,26.891,26.9246,90874.0
2018-06-08 11:55:00,32.02,32.03,31.99,32.0,236620.0,26.9246,26.933,26.8994,26.9078,236620.0
2018-06-08 12:00:00,32.0,32.02,31.98,32.0,99272.0,26.9078,26.9246,26.891,26.9078,99272.0
2018-06-08 12:05:00,31.99,32.02,31.97,32.02,88060.0,26.8994,26.9246,26.8826,26.9246,88060.0
2018-06-08 12:10:00,32.01,32.04,32.0,32.04,206740.0,26.9162,26.9415,26.9078,26.9415,206740.0
2018-06-08 12:15:00,32.04,32.09,32.04,32.08,163357.0,26.9415,26.9835,26.9415,26.9751,163357.0
2018-06-08 12:20:00,32.08,32.08,32.05,32.07,79132.0,26.9751,26.9751,26.9499,26.9667,79132.0
2018-06-08 12:25:00,32.07,32.11,32.05,32.11,197421.0,26.9667,27.0003,26.9499,27.0003,197421.0
2018-06-08 12:30:00,32.11,32.16,32.1,32.14,401026.0,27.0003,27.0424,26.9919,27.0255,401026.0
2018-06-08 12:35:00,32.14,32.15,32.11,32.13,172210.0,27.0255,27.034,27.0003,27.0171,172210.0
2018-06-08 12:40:00,32.14,32.17,32.1,32.12,313441.0,27.0255,27.0508,26.9919,27.0087,313441.0
2018-06-08 12:45:00,32.13,32.14,32.11,32.14,126860.0,27.0171,27.0255,27.0003,27.0255,126860.0
2018-06-08 12:50:00,32.14,32.19,32.13,32.15,136365.0,27.0255,27.0676,27.0171,27.034,136365.0
2018-06-08 12:55:00,32.16,32.17,32.1,32.1,113238.0,27.0424,27.0508,26.9919,26.9919,113238.0
2018-06-08 13:00:00,32.1,32.12,32.02,32.03,318368.0,26.9919,27.0087,26.9246,26.933,318368.0
2018-06-08 13:05:00,32.02,32.06,32.0,32.04,195619.0,26.9246,26.9583,26.9078,26.9415,195619.0
2018-06-08 13:10:00,32.05,32.11,32.03,32.09,217225.0,26.9499,27.0003,26.933,26.9835,217225.0
2018-06-08 13:15:00,32.09,32.11,32.05,32.05,88985.0,26.9835,27.0003,26.9499,26.9499,88985.0
2018-06-08 13:20:00,32.05,32.08,32.04,32.05,81012.0,26.9499,26.9751,26.9415,26.9499,81012.0
2018-06-08 13:25:00,32.04,32.06,32.04,32.05,122102.0,26.9415,26.9583,26.9415,26.9499,122102.0
2018-06-08 13:30:00,32.05,32.08,32.03,32.05,143608.0,26.9499,26.9751,26.933,26.9499,143608.0
2018-06-08 13:35:00,32.04,32.05,31.98,32.03,109808.0,26.9415,26.9499,26.891,26.933,109808.0
2018-06-08 13:40:00,32.03,32.04,31.99,32.0,84368.0,26.933,26.9415,26.8994,26.9078,84368.0
2018-06-08 13:45:00,32.01,32.02,31.99,32.01,99840.0,26.9162,26.9246,26.8994,26.9162,99840.0
2018-06-08 13:50:00,32.02,32.03,31.97,32.03,160952.0,26.9246,26.933,26.8826,26.933,160952.0
2018-06-08 13:55:00,32.02,32.03,31.97,31.99,110971.0,26.9246,26.933,26.8826,26.8994,110971.0
2018-06-08 14:00:00,31.99,32.0,31.97,31.98,83991.0,26.8994,26.9078,26.8826,26.891,83991.0
2018-06-08 14:05:00,31.98,32.0,31.98,32.0,42409.0,26.891,26.9078,26.891,26.9078,42409.0
2018-06-08 14:10:00,32.0,32.05,31.99,32.05,140536.0,26.9078,26.9499,26.8994,26.9499,140536.0
2018-06-08 14:15:00,32.05,32.06,31.99,32.0,99206.0,26.9499,26.9583,26.8994,26.9078,99206.0
2018-06-08 14:20:00,32.0,32.01,31.96,31.99,147345.0,26.9078,26.9162,26.8742,26.8994,147345.0
2018-06-08 14:25:00,31.99,31.99,31.96,31.96,81778.0,26.8994,26.8994,26.8742,26.8742,81778.0
2018-06-08 14:30:00,31.96,32.0,31.96,32.0,68326.0,26.8742,26.9078,26.8742,26.9078,68326.0
2018-06-08 14:35:00,32.0,32.0,31.98,32.0,95006.0,26.9078,26.9078,26.891,26.9078,95006.0
2018-06-08 14:40:00,32.0,32.0,31.98,31.99,69411.0,26.9078,26.9078,26.891,26.8994,69411.0
2018-06-08 14:45:00,32.0,32.0,31.98,32.0,115059.0,26.9078,26.9078,26.891,26.9078,115059.0
2018-06-08 14:50:00,31.99,32.01,31.98,32.0,109253.0,26.8994,26.9162,26.891,26.9078,109253.0
2018-06-08 14:55:00,32.0,32.02,32.0,32.01,68111.0,26.9078,26.9246,26.9078,26.9162,68111.0
2018-06-08 15:00:00,32.0,32.01,31.99,32.0,215128.0,26.9078,26.9162,26.8994,26.9078,215128.0
2018-06-08 15:05:00,32.0,32.01,31.99,32.0,180144.0,26.9078,26.9162,26.8994,26.9078,180144.0
2018-06-08 15:10:00,32.0,32.01,31.99,32.0,206513.0,26.9078,26.9162,26.8994,26.9078,206513.0
2018-06-08 15:15:00,32.0,32.0,31.97,31.98,162441.0,26.9078,26.9078,26.8826,26.891,162441.0
2018-06-08 15:20:00,31.98,32.0,31.97,31.99,100756.0,26.891,26.9078,26.8826,26.8994,100756.0
2018-06-08 15:25:00,31.99,31.99,31.98,31.99,55488.0,26.8994,26.8994,26.891,26.8994,55488.0
2018-06-08 15:30:00,31.99,32.0,31.98,32.0,191223.0,26.8994,26.9078,26.891,26.9078,191223.0
2018-06-08 15:35:00,32.0,32.04,31.99,32.01,233315.0,26.9078,26.9415,26.8994,26.9162,233315.0
2018-06-08 15:40:00,32.01,32.01,31.99,32.01,443629.0,26.9162,26.9162,26.8994,26.9162,443629.0
2018-06-08 15:45:00,32.01,32.03,31.99,32.03,435035.0,26.9162,26.933,26.8994,26.933,435035.0
2018-06-08 15:50:00,32.03,32.09,32.02,32.07,716237.0,26.933,26.9835,26.9246,26.9667,716237.0
2018-06-08 15:55:00,32.07,32.08,32.0,32.07,2021283.0,26.9667,26.9751,26.9078,26.9667,2021283.0
2018-06-11 09:30:00,31.98,32.2,31.97,32.09,672037.0,26.891,27.076,26.8826,26.9835,672037.0
2018-06-11 09:35:00,32.08,32.27,32.08,32.25,324463.0,26.9751,27.1349,26.9751,27.118,324463.0
2018-06-11 09:40:00,32.25,32.33,32.23,32.24,324158.0,27.118,27.1853,27.1012,27.1096,324158.0
2018-06-11 09:45:00,32.25,32.4,32.22,32.36,380281.0,27.118,27.2442,27.0928,27.2105,380281.0
2018-06-11 09:50:00,32.35,32.44,32.34,32.4,321941.0,27.2021,27.2778,27.1937,27.2442,321941.0
2018-06-11 09:55:00,32.41,32.41,32.24,32.25,284225.0,27.2526,27.2526,27.1096,27.118,284225.0
2018-06-11 10:00:00,32.24,32.26,32.14,32.16,210292.0,27.1096,27.1264,27.0255,27.0424,210292.0
2018-06-11 10:05:00,32.16,32.21,32.15,32.18,230744.0,27.0424,27.0844,27.034,27.0592,230744.0
2018-06-11 10:10:00,32.19,32.24,32.16,32.18,315537.0,27.0676,27.1096,27.0424,27.0592,315537.0
2018-06-11 10:15:00,32.19,32.22,32.16,32.2,265501.0,27.0676,27.0928,27.0424,27.076,265501.0
2018-06-11 10:20:00,32.2,32.27,32.2,32.25,202317.0,27.076,27.1349,27.076,27.118,202317.0
2018-06-11 10:25:00,32.24,32.25,32.21,32.22,117939.0,27.1096,27.118,27.0844,27.0928,117939.0
2018-06-11 10:30:00,32.22,32.22,32.19,32.19,146485.0,27.0928,27.0928,27.0676,27.0676,146485.0
2018-06-11 10:35:00,32.2,32.21,32.14,32.16,138375.0,27.076,27.0844,27.0255,27.0424,138375.0
2018-06-11 10:40:00,32.15,32.18,32.14,32.18,223542.0,27.034,27.0592,27.0255,27.0592,223542.0
2018-06-11 10:45:00,32.18,32.22,32.17,32.18,238064.0,27.0592,27.0928,27.0508,27.0592,238064.0
2018-06-11 10:50:00,32.18,32.19,32.06,32.07,237656.0,27.0592,27.0676,26.9583,26.9667,237656.0
2018-06-11 10:55:00,32.07,32.1,32.05,32.06,459928.0,26.9667,26.9919,26.9499,26.9583,459928.0
2018-06-11 11:00:00,32.07,32.07,32.03,32.05,339804.0,26.9667,26.9667,26.933,26.9499,339804.0
2018-06-11 11:05:00,32.06,32.06,32.03,32.05,300215.0,26.9583,26.9583,26.933,26.9499,300215.0
2018-06-11 11:10:00,32.05,32.06,32.02,32.05,174326.0,26.9499,26.9583,26.9246,26.9499,174326.0
2018-06-11 11:15:00,32.05,32.05,32.01,32.02,162823.0,26.9499,26.9499,26.9162,26.9246,162823.0
2018-06-11 11:20:00,32.02,32.06,31.98,32.0,758642.0,26.9246,26.9583,26.891,26.9078,758642.0
2018-06-11 11:25:00,32.0,32.0,31.92,31.94,230025.0,26.9078,26.9078,26.8406,26.8574,230025.0
2018-06-11 11:30:00,31.94,31.97,31.91,31.93,208474.0,26.8574,26.8826,26.8321,26.849,208474.0
2018-06-11 11:35:00,31.93,31.94,31.88,31.93,233206.0,26.849,26.8574,26.8069,26.849,233206.0
2018-06-11 11:40:00,31.93,31.97,31.91,31.96,206932.0,26.849,26.8826,26.8321,26.8742,206932.0
2018-06-11 11:45:00,31.95,31.97,31.95,31.96,72557.0,26.8658,26.8826,26.8658,26.8742,72557.0
2018-06-11 11:50:00,31.97,32.0,31.96,32.0,107305.0,26.8826,26.9078,26.8742,26.9078,107305.0
2018-06-11 11:55:00,32.0,32.01,31.94,31.98,184760.0,26.9078,26.9162,26.8574,26.891,184760.0
2018-06-11 12:00:00,31.99,32.01,31.98,32.0,132968.0,26.8994,26.9162,26.891,26.9078,132968.0
2018-06-11 12:05:00,31.99,32.04,31.97,32.02,252141.0,26.8994,26.9415,26.8826,26.9246,252141.0
2018-06-11 12:10:00,32.02,32.03,31.99,32.02,161992.0,26.9246,26.933,26.8994,26.9246,161992.0
2018-06-11 12:15:00,32.02,32.06,32.01,32.04,203565.0,26.9246,26.9583,26.9162,26.9415,203565.0
2018-06-11 12:20:00,32.05,32.05,32.0,32.01,367565.0,26.9499,26.9499,26.9078,26.9162,367565.0
2018-06-11 12:25:00,32.01,32.02,32.01,32.02,78086.0,26.9162,26.9246,26.9162,26.9246,78086.0
2018-06-11 12:30:00,32.02,32.02,32.0,32.02,185233.0,26.9246,26.9246,26.9078,26.9246,185233.0
2018-06-11 12:35:00,32.02,32.02,32.0,32.02,172128.0,26.9246,26.9246,26.9078,26.9246,172128.0
2018-06-11 12:40:00,32.02,32.02,31.98,31.99,276477.0,26.9246,26.9246,26.891,26.8994,276477.0
2018-06-11 12:45:00,31.99,32.0,31.98,32.0,107500.0,26.8994,26.9078,26.891,26.9078,107500.0
2018-06-11 12:50:00,32.0,32.02,31.99,32.02,110995.0,26.9078,26.9246,26.8994,26.9246,110995.0
2018-06-11 12:55:00,32.02,32.11,32.01,32.06,369372.0,26.9246,27.0003,26.9162,26.9583,369372.0
2018-06-11 13:00:00,32.06,32.08,32.03,32.05,129966.0,26.9583,26.9751,26.933,26.9499,129966.0
2018-06-11 13:05:00,32.04,32.05,32.03,32.05,66229.0,26.9415,26.9499,26.933,26.9499,66229.0
2018-06-11 13:10:00,32.05,32.06,32.01,32.04,209603.0,26.9499,26.9583,26.9162,26.9415,209603.0
2018-06-11 13:15:00,32.04,32.05,32.02,32.05,146858.0,26.9415,26.9499,26.9246,26.9499,146858.0
2018-06-11 13:20:00,32.04,32.06,32.02,32.02,167609.0,26.9415,26.9583,26.9246,26.9246,167609.0
2018-06-11 13:25:00,32.02,32.04,31.99,32.0,266153.0,26.9246,26.9415,26.8994,26.9078,266153.0
2018-06-11 13:30:00,32.0,32.0,31.97,32.0,158945.0,26.9078,26.9078,26.8826,26.9078,158945.0
2018-06-11 13:35:00,32.0,32.05,31.99,32.03,119003.0,26.9078,26.9499,26.8994,26.933,119003.0
2018-06-11 13:40:00,32.03,32.04,32.0,32.03,156227.0,26.933,26.9415,26.9078,26.933,156227.0
2018-06-11 13:45:00,32.02,32.03,31.96,32.01,292188.0,26.9246,26.933,26.8742,26.9162,292188.0
2018-06-11 13:50:00,32.01,32.03,32.0,32.01,120929.0,26.9162,26.933,26.9078,26.9162,120929.0
2018-06-11 13:55:00,32.01,32.02,31.99,32.01,110283.0,26.9162,26.9246,26.8994,26.9162,110283.0
2018-06-11 14:00:00,32.01,32.01,31.96,31.99,109528.0,26.9162,26.9162,26.8742,26.8994,109528.0
2018-06-11 14:05:00,32.0,32.01,31.98,31.99,132006.0,26.9078,26.9162,26.891,26.8994,132006.0
2018-06-11 14:10:00,31.98,32.0,31.97,31.98,195172.0,26.891,26.9078,26.8826,26.891,195172.0
2018-06-11 14:15:00,31.97,31.99,31.96,31.99,123012.0,26.8826,26.8994,26.8742,26.8994,123012.0
2018-06-11 14:20:00,31.98,32.0,31.97,32.0,189330.0,26.891,26.9078,26.8826,26.9078,189330.0
2018-06-11 14:25:00,32.0,32.0,31.99,32.0,74650.0,26.9078,26.9078,26.8994,26.9078,74650.0
2018-06-11 14:30:00,32.0,32.05,31.99,32.02,262665.0,26.9078,26.9499,26.8994,26.9246,262665.0
2018-06-11 14:35:00,32.01,32.02,31.99,32.02,102814.0,26.9162,26.9246,26.8994,26.9246,102814.0
2018-06-11 14:40:00,32.02,32.02,31.99,32.01,146486.0,26.9246,26.9246,26.8994,26.9162,146486.0
2018-06-11 14:45:00,32.01,32.01,32.0,32.01,94127.0,26.9162,26.9162,26.9078,26.9162,94127.0
2018-06-11 14:50:00,32.0,32.01,31.98,31.98,177857.0,26.9078,26.9162,26.891,26.891,177857.0
2018-06-11 14:55:00,31.98,32.04,31.98,32.02,147801.0,26.891,26.9415,26.891,26.9246,147801.0
2018-06-11 15:00:00,32.02,32.04,32.02,32.04,122304.0,26.9246,26.9415,26.9246,26.9415,122304.0
2018-06-11 15:05:00,32.04,32.04,32.02,32.02,112762.0,26.9415,26.9415,26.9246,26.9246,112762.0
2018-06-11 15:10:00,32.02,32.03,32.01,32.03,203854.0,26.9246,26.933,26.9162,26.933,203854.0
2018-06-11 15:15:00,32.02,32.05,32.02,32.04,109186.0,26.9246,26.9499,26.9246,26.9415,109186.0
2018-06-11 15:20:00,32.05,32.08,32.0,32.04,335763.0,26.9499,26.9751,26.9078,26.9415,335763.0
2018-06-11 15:25:00,32.04,32.05,32.02,32.05,216317.0,26.9415,26.9499,26.9246,26.9499,216317.0
2018-06-11 15:30:00,32.05,32.05,32.01,32.02,227791.0,26.9499,26.9499,26.9162,26.9246,227791.0
2018-06-11 15:35:00,32.02,32.02,31.99,32.01,280387.0,26.9246,26.9246,26.8994,26.9162,280387.0
2018-06-11 15:40:00,32.01,32.03,31.99,32.01,475609.0,26.9162,26.933,26.8994,26.9162,475609.0
2018-06-11 15:45:00,32.01,32.04,32.01,32.01,300499.0,26.9162,26.9415,26.9162,26.9162,300499.0
2018-06-11 15:50:00,32.01,32.02,31.95,31.98,816154.0,26.9162,26.9246,26.8658,26.891,816154.0
2018-06-11 15:55:00,31.97,32.03,31.97,32.0,1902226.0,26.8826,26.933,26.8826,26.9078,1902226.0
2018-06-12 09:30:00,31.98,32.24,31.83,32.22,720783.0,26.891,27.1096,26.7649,27.0928,720783.0
2018-06-12 09:35:00,32.21,32.25,32.13,32.15,414208.0,27.0844,27.118,27.0171,27.034,414208.0
2018-06-12 09:40:00,32.15,32.22,32.04,32.11,565417.0,27.034,27.0928,26.9415,27.0003,565417.0
2018-06-12 09:45:00,32.11,32.17,32.05,32.09,214858.0,27.0003,27.0508,26.9499,26.9835,214858.0
2018-06-12 09:50:00,32.09,32.12,32.07,32.11,171971.0,26.9835,27.0087,26.9667,27.0003,171971.0
2018-06-12 09:55:00,32.1,32.14,32.04,32.07,150468.0,26.9919,27.0255,26.9415,26.9667,150468.0
2018-06-12 10:00:00,32.07,32.08,32.01,32.02,176119.0,26.9667,26.9751,26.9162,26.9246,176119.0
2018-06-12 10:05:00,32.02,32.17,32.01,32.17,1034445.0,26.9246,27.0508,26.9162,27.0508,1034445.0
2018-06-12 10:10:00,32.16,32.26,32.13,32.2,302700.0,27.0424,27.1264,27.0171,27.076,302700.0
2018-06-12 10:15:00,32.2,32.26,32.18,32.21,371819.0,27.076,27.1264,27.0592,27.0844,371819.0
2018-06-12 10:20:00,32.22,32.26,32.19,32.22,332801.0,27.0928,27.1264,27.0676,27.0928,332801.0
2018-06-12 10:25:00,32.22,32.25,32.21,32.25,124436.0,27.0928,27.118,27.0844,27.118,124436.0
2018-06-12 10:30:00,32.25,32.34,32.24,32.34,329579.0,27.118,27.1937,27.1096,27.1937,329579.0
2018-06-12 10:35:00,32.34,32.38,32.28,32.3,245721.0,27.1937,27.2274,27.1433,27.1601,245721.0
2018-06-12 10:40:00,32.3,32.42,32.27,32.42,352662.0,27.1601,27.261,27.1349,27.261,352662.0
2018-06-12 10:45:00,32.42,32.54,32.41,32.52,349273.0,27.261,27.3619,27.2526,27.3451,349273.0
2018-06-12 10:50:00,32.51,32.62,32.46,32.48,420535.0,27.3367,27.4292,27.2946,27.3114,420535.0
2018-06-12 10:55:00,32.48,32.5,32.43,32.45,597263.0,27.3114,27.3283,27.2694,27.2862,597263.0
2018-06-12 11:00:00,32.45,32.49,32.43,32.45,255144.0,27.2862,27.3198,27.2694,27.2862,255144.0
2018-06-12 11:05:00,32.45,32.49,32.43,32.45,198309.0,27.2862,27.3198,27.2694,27.2862,198309.0
2018-06-12 11:10:00,32.46,32.47,32.39,32.39,337854.0,27.2946,27.303,27.2358,27.2358,337854.0
2018-06-12 11:15:00,32.4,32.44,32.38,32.38,191391.0,27.2442,27.2778,27.2274,27.2274,191391.0
2018-06-12 11:20:00,32.39,32.42,32.36,32.4,166110.0,27.2358,27.261,27.2105,27.2442,166110.0
2018-06-12 11:25:00,32.4,32.44,32.38,32.44,103879.0,27.2442,27.2778,27.2274,27.2778,103879.0
2018-06-12 11:30:00,32.44,32.48,32.41,32.47,233867.0,27.2778,27.3114,27.2526,27.303,233867.0
2018-06-12 11:35:00,32.47,32.52,32.46,32.51,293679.0,27.303,27.3451,27.2946,27.3367,293679.0
2018-06-12 11:40:00,32.52,32.53,32.48,32.49,152744.0,27.3451,27.3535,27.3114,27.3198,152744.0
2018-06-12 11:45:00,32.5,32.51,32.42,32.45,205921.0,27.3283,27.3367,27.261,27.2862,205921.0
2018-06-12 11:50:00,32.45,32.55,32.42,32.51,228418.0,27.2862,27.3703,27.261,27.3367,228418.0
2018-06-12 11:55:00,32.51,32.52,32.47,32.48,177707.0,27.3367,27.3451,27.303,27.3114,177707.0
2018-06-12 12:00:00,32.49,32.53,32.47,32.52,178480.0,27.3198,27.3535,27.303,27.3451,178480.0
2018-06-12 12:05:00,32.51,32.53,32.49,32.5,142177.0,27.3367,27.3535,27.3198,27.3283,142177.0
2018-06-12 12:10:00,32.5,32.5,32.44,32.47,118196.0,27.3283,27.3283,27.2778,27.303,118196.0
2018-06-12 12:15:00,32.47,32.49,32.45,32.47,165990.0,27.303,27.3198,27.2862,27.303,165990.0
2018-06-12 12:20:00,32.47,32.48,32.43,32.44,135251.0,27.303,27.3114,27.2694,27.2778,135251.0
2018-06-12 12:25:00,32.44,32.45,32.38,32.4,107984.0,27.2778,27.2862,27.2274,27.2442,107984.0
2018-06-12 12:30:00,32.39,32.4,32.35,32.36,137453.0,27.2358,27.2442,27.2021,27.2105,137453.0
2018-06-12 12:35:00,32.35,32.36,32.31,32.33,125846.0,27.2021,27.2105,27.1685,27.1853,125846.0
2018-06-12 12:40:00,32.33,32.37,32.31,32.33,236604.0,27.1853,27.2189,27.1685,27.1853,236604.0
2018-06-12 12:45:00,32.32,32.33,32.29,32.32,249509.0,27.1769,27.1853,27.1517,27.1769,249509.0
2018-06-12 12:50:00,32.32,32.36,32.3,32.33,125355.0,27.1769,27.2105,27.1601,27.1853,125355.0
2018-06-12 12:55:00,32.33,32.33,32.29,32.3,164047.0,27.1853,27.1853,27.1517,27.1601,164047.0
2018-06-12 13:00:00,32.3,32.3,32.26,32.27,145791.0,27.1601,27.1601,27.1264,27.1349,145791.0
2018-06-12 13:05:00,32.27,32.3,32.24,32.24,213612.0,27.1349,27.1601,27.1096,27.1096,213612.0
2018-06-12 13:10:00,32.25,32.27,32.22,32.22,191449.0,27.118,27.1349,27.0928,27.0928,191449.0
2018-06-12 13:15:00,32.22,32.28,32.2,32.26,200439.0,27.0928,27.1433,27.076,27.1264,200439.0
2018-06-12 13:20:00,32.26,32.29,32.24,32.26,104029.0,27.1264,27.1517,27.1096,27.1264,104029.0
2018-06-12 13:25:00,32.26,32.27,32.24,32.25,177637.0,27.1264,27.1349,27.1096,27.118,177637.0
2018-06-12 13:30:00,32.26,32.28,32.23,32.25,299994.0,27.1264,27.1433,27.1012,27.118,299994.0
2018-06-12 13:35:00,32.25,32.27,32.24,32.27,224872.0,27.118,27.1349,27.1096,27.1349,224872.0
2018-06-12 13:40:00,32.26,32.29,32.25,32.29,145730.0,27.1264,27.1517,27.118,27.1517,145730.0
2018-06-12 13:45:00,32.29,32.33,32.28,32.32,221521.0,27.1517,27.1853,27.1433,27.1769,221521.0
2018-06-12 13:50:00,32.32,32.33,32.3,32.3,141355.0,27.1769,27.1853,27.1601,27.1601,141355.0
2018-06-12 13:55:00,32.3,32.36,32.3,32.34,260035.0,27.1601,27.2105,27.1601,27.1937,260035.0
2018-06-12 14:00:00,32.35,32.35,32.25,32.25,151541.0,27.2021,27.2021,27.118,27.118,151541.0
2018-06-12 14:05:00,32.25,32.27,32.23,32.27,194349.0,27.118,27.1349,27.1012,27.1349,194349.0
2018-06-12 14:10:00,32.27,32.3,32.25,32.3,168149.0,27.1349,27.1601,27.118,27.1601,168149.0
2018-06-12 14:15:00,32.3,32.32,32.29,32.31,184319.0,27.1601,27.1769,27.1517,27.1685,184319.0
2018-06-12 14:20:00,32.3,32.33,32.29,32.29,219501.0,27.1601,27.1853,27.1517,27.1517,219501.0
2018-06-12 14:25:00,32.3,32.3,32.25,32.26,190247.0,27.1601,27.1601,27.118,27.1264,190247.0
2018-06-12 14:30:00,32.26,32.29,32.24,32.27,144846.0,27.1264,27.1517,27.1096,27.1349,144846.0
2018-06-12 14:35:00,32.27,32.29,32.25,32.27,294231.0,27.1349,27.1517,27.118,27.1349,294231.0
2018-06-12 14:40:00,32.27,32.28,32.22,32.25,139146.0,27.1349,27.1433,27.0928,27.118,139146.0
2018-06-12 14:45:00,32.25,32.28,32.22,32.27,141219.0,27.118,27.1433,27.0928,27.1349,141219.0
2018-06-12 14:50:00,32.28,32.32,32.26,32.32,239644.0,27.1433,27.1769,27.1264,27.1769,239644.0
2018-06-12 14:55:00,32.32,32.33,32.27,32.28,159524.0,27.1769,27.1853,27.1349,27.1433,159524.0
2018-06-12 15:00:00,32.28,32.3,32.27,32.3,134287.0,27.1433,27.1601,27.1349,27.1601,134287.0
2018-06-12 15:05:00,32.3,32.31,32.28,32.29,150066.0,27.1601,27.1685,27.1433,27.1517,150066.0
2018-06-12 15:10:00,32.3,32.31,32.28,32.3,82998.0,27.1601,27.1685,27.1433,27.1601,82998.0
2018-06-12 15:15:00,32.31,32.32,32.3,32.32,173880.0,27.1685,27.1769,27.1601,27.1769,173880.0
2018-06-12 15:20:00,32.32,32.34,32.31,32.32,209231.0,27.1769,27.1937,27.1685,27.1769,209231.0
2018-06-12 15:25:00,32.32,32.34,32.31,32.34,188914.0,27.1769,27.1937,27.1685,27.1937,188914.0
2018-06-12 15:30:00,32.34,32.37,32.33,32.37,238984.0,27.1937,27.2189,27.1853,27.2189,238984.0
2018-06-12 15:35:00,32.37,32.39,32.34,32.35,445767.0,27.2189,27.2358,27.1937,27.2021,445767.0
2018-06-12 15:40:00,32.36,32.36,32.34,32.34,300992.0,27.2105,27.2105,27.1937,27.1937,300992.0
2018-06-12 15:45:00,32.34,32.35,32.32,32.33,328147.0,27.1937,27.2021,27.1769,27.1853,328147.0
2018-06-12 15:50:00,32.33,32.41,32.3,32.39,1085328.0,27.1853,27.2526,27.1601,27.2358,1085328.0
2018-06-12 15:55:00,32.38,32.4,32.31,32.39,1584835.0,27.2274,27.2442,27.1685,27.2358,1584835.0
2018-06-13 09:30:00,31.03,31.16,30.99,31.12,2576070.0,26.0922,26.2015,26.0585,26.1679,2576070.0
2018-06-13 09:35:00,31.12,31.31,31.09,31.31,1716051.0,26.1679,26.3276,26.1426,26.3276,1716051.0
2018-06-13 09:40:00,31.31,31.55,31.25,31.53,1388964.0,26.3276,26.5294,26.2772,26.5126,1388964.0
2018-06-13 09:45:00,31.53,31.84,31.5,31.83,1550046.0,26.5126,26.7733,26.4874,26.7649,1550046.0
2018-06-13 09:50:00,31.83,31.95,31.78,31.89,1268920.0,26.7649,26.8658,26.7228,26.8153,1268920.0
2018-06-13 09:55:00,31.9,32.21,31.87,32.2,1291411.0,26.8237,27.0844,26.7985,27.076,1291411.0
2018-06-13 10:00:00,32.2,32.22,32.09,32.13,1017505.0,27.076,27.0928,26.9835,27.0171,1017505.0
2018-06-13 10:05:00,32.13,32.22,32.05,32.22,1292271.0,27.0171,27.0928,26.9499,27.0928,1292271.0
2018-06-13 10:10:00,32.22,32.28,32.16,32.2,829988.0,27.0928,27.1433,27.0424,27.076,829988.0
2018-06-13 10:15:00,32.2,32.21,32.04,32.08,519236.0,27.076,27.0844,26.9415,26.9751,519236.0
2018-06-13 10:20:00,32.08,32.14,32.04,32.13,479103.0,26.9751,27.0255,26.9415,27.0171,479103.0
2018-06-13 10:25:00,32.13,32.14,32.04,32.05,277188.0,27.0171,27.0255,26.9415,26.9499,277188.0
2018-06-13 10:30:00,32.05,32.1,32.03,32.06,271635.0,26.9499,26.9919,26.933,26.9583,271635.0
2018-06-13 10:35:00,32.06,32.07,31.89,31.91,524134.0,26.9583,26.9667,26.8153,26.8321,524134.0
2018-06-13 10:40:00,31.91,31.91,31.79,31.8,719192.0,26.8321,26.8321,26.7312,26.7396,719192.0
2018-06-13 10:45:00,31.8,31.82,31.7,31.77,507583.0,26.7396,26.7565,26.6556,26.7144,507583.0
2018-06-13 10:50:00,31.78,31.78,31.67,31.67,526019.0,26.7228,26.7228,26.6303,26.6303,526019.0
2018-06-13 10:55:00,31.67,31.78,31.66,31.77,585928.0,26.6303,26.7228,26.6219,26.7144,585928.0
2018-06-13 11:00:00,31.77,31.89,31.71,31.86,620499.0,26.7144,26.8153,26.664,26.7901,620499.0
2018-06-13 11:05:00,31.86,31.89,31.81,31.88,252426.0,26.7901,26.8153,26.7481,26.8069,252426.0
2018-06-13 11:10:00,31.88,32.01,31.87,31.98,387607.0,26.8069,26.9162,26.7985,26.891,387607.0
2018-06-13 11:15:00,31.97,32.01,31.96,31.97,282029.0,26.8826,26.9162,26.8742,26.8826,282029.0
2018-06-13 11:20:00,31.97,31.98,31.93,31.97,259298.0,26.8826,26.891,26.849,26.8826,259298.0
2018-06-13 11:25:00,31.96,32.01,31.96,31.99,251908.0,26.8742,26.9162,26.8742,26.8994,251908.0
2018-06-13 11:30:00,31.99,32.09,31.98,32.05,311374.0,26.8994,26.9835,26.891,26.9499,311374.0
2018-06-13 11:35:00,32.05,32.08,32.02,32.05,176542.0,26.9499,26.9751,26.9246,26.9499,176542.0
2018-06-13 11:40:00,32.05,32.2,32.04,32.19,252538.0,26.9499,27.076,26.9415,27.0676,252538.0
2018-06-13 11:45:00,32.2,32.22,32.14,32.16,270784.0,27.076,27.0928,27.0255,27.0424,270784.0
2018-06-13 11:50:00,32.17,32.19,32.13,32.19,175276.0,27.0508,27.0676,27.0171,27.0676,175276.0
2018-06-13 11:55:00,32.19,32.27,32.18,32.25,235848.0,27.0676,27.1349,27.0592,27.118,235848.0
2018-06-13 12:00:00,32.26,32.3,32.25,32.25,230890.0,27.1264,27.1601,27.118,27.118,230890.0
2018-06-13 12:05:00,32.25,32.28,32.21,32.25,232758.0,27.118,27.1433,27.0844,27.118,232758.0
2018-06-13 12:10:00,32.24,32.3,32.23,32.3,162269.0,27.1096,27.1601,27.1012,27.1601,162269.0
2018-06-13 12:15:00,32.3,32.37,32.29,32.32,321751.0,27.1601,27.2189,27.1517,27.1769,321751.0
2018-06-13 12:20:00,32.32,32.32,32.25,32.26,214057.0,27.1769,27.1769,27.118,27.1264,214057.0
2018-06-13 12:25:00,32.26,32.27,32.16,32.26,300286.0,27.1264,27.1349,27.0424,27.1264,300286.0
2018-06-13 12:30:00,32.25,32.29,32.21,32.27,139995.0,27.118,27.1517,27.0844,27.1349,139995.0
2018-06-13 12:35:00,32.28,32.36,32.27,32.32,234964.0,27.1433,27.2105,27.1349,27.1769,234964.0
2018-06-13 12:40:00,32.32,32.36,32.29,32.36,199645.0,27.1769,27.2105,27.1517,27.2105,199645.0
2018-06-13 12:45:00,32.36,32.43,32.36,32.43,167626.0,27.2105,27.2694,27.2105,27.2694,167626.0
2018-06-13 12:50:00,32.43,32.44,32.37,32.42,248641.0,27.2694,27.2778,27.2189,27.261,248641.0
2018-06-13 12:55:00,32.41,32.58,32.41,32.56,549429.0,27.2526,27.3955,27.2526,27.3787,549429.0
2018-06-13 13:00:00,32.57,32.6,32.54,32.57,472918.0,27.3871,27.4123,27.3619,27.3871,472918.0
2018-06-13 13:05:00,32.57,32.6,32.55,32.58,241164.0,27.3871,27.4123,27.3703,27.3955,241164.0
2018-06-13 13:10:00,32.58,32.62,32.56,32.59,245486.0,27.3955,27.4292,27.3787,27.4039,245486.0
2018-06-13 13:15:00,32.59,32.61,32.57,32.59,233946.0,27.4039,27.4208,27.3871,27.4039,233946.0
2018-06-13 13:20:00,32.6,32.61,32.57,32.6,274286.0,27.4123,27.4208,27.3871,27.4123,274286.0
2018-06-13 13:25:00,32.59,32.63,32.58,32.59,351673.0,27.4039,27.4376,27.3955,27.4039,351673.0
2018-06-13 13:30:00,32.59,32.65,32.58,32.65,285633.0,27.4039,27.4544,27.3955,27.4544,285633.0
2018-06-13 13:35:00,32.64,32.65,32.58,32.59,219553.0,27.446,27.4544,27.3955,27.4039,219553.0
2018-06-13 13:40:00,32.59,32.62,32.58,32.62,202367.0,27.4039,27.4292,27.3955,27.4292,202367.0
2018-06-13 13:45:00,32.62,32.65,32.6,32.62,270732.0,27.4292,27.4544,27.4123,27.4292,270732.0
2018-06-13 13:50:00,32.62,32.64,32.6,32.64,328334.0,27.4292,27.446,27.4123,27.446,328334.0
2018-06-13 13:55:00,32.64,32.64,32.43,32.44,567754.0,27.446,27.446,27.2694,27.2778,567754.0
2018-06-13 14:00:00,32.44,32.56,32.41,32.44,410602.0,27.2778,27.3787,27.2526,27.2778,410602.0
2018-06-13 14:05:00,32.44,32.48,32.4,32.45,297871.0,27.2778,27.3114,27.2442,27.2862,297871.0
2018-06-13 14:10:00,32.45,32.46,32.35,32.4,450434.0,27.2862,27.2946,27.2021,27.2442,450434.0
2018-06-13 14:15:00,32.4,32.41,32.33,32.34,288827.0,27.2442,27.2526,27.1853,27.1937,288827.0
2018-06-13 14:20:00,32.34,32.36,32.26,32.28,303958.0,27.1937,27.2105,27.1264,27.1433,303958.0
2018-06-13 14:25:00,32.28,32.32,32.24,32.3,341421.0,27.1433,27.1769,27.1096,27.1601,341421.0
2018-06-13 14:30:00,32.3,32.34,32.27,32.32,232623.0,27.1601,27.1937,27.1349,27.1769,232623.0
2018-06-13 14:35:00,32.32,32.38,32.31,32.37,205437.0,27.1769,27.2274,27.1685,27.2189,205437.0
2018-06-13 14:40:00,32.37,32.44,32.36,32.39,311622.0,27.2189,27.2778,27.2105,27.2358,311622.0
2018-06-13 14:45:00,32.38,32.39,32.32,32.37,262057.0,27.2274,27.2358,27.1769,27.2189,262057.0
2018-06-13 14:50:00,32.37,32.43,32.36,32.41,220519.0,27.2189,27.2694,27.2105,27.2526,220519.0
2018-06-13 14:55:00,32.41,32.5,32.4,32.48,362569.0,27.2526,27.3283,27.2442,27.3114,362569.0
2018-06-13 15:00:00,32.47,32.52,32.45,32.52,320461.0,27.303,27.3451,27.2862,27.3451,320461.0
2018-06-13 15:05:00,32.52,32.56,32.5,32.55,308799.0,27.3451,27.3787,27.3283,27.3703,308799.0
2018-06-13 15:10:00,32.56,32.62,32.54,32.57,654262.0,27.3787,27.4292,27.3619,27.3871,654262.0
2018-06-13 15:15:00,32.56,32.59,32.55,32.58,532063.0,27.3787,27.4039,27.3703,27.3955,532063.0
2018-06-13 15:20:00,32.58,32.59,32.53,32.54,333488.0,27.3955,27.4039,27.3535,27.3619,333488.0
2018-06-13 15:25:00,32.54,32.54,32.4,32.4,408603.0,27.3619,27.3619,27.2442,27.2442,408603.0
2018-06-13 15:30:00,32.4,32.47,32.36,32.44,409791.0,27.2442,27.303,27.2105,27.2778,409791.0
2018-06-13 15:35:00,32.44,32.45,32.39,32.4,375149.0,27.2778,27.2862,27.2358,27.2442,375149.0
2018-06-13 15:40:00,32.4,32.42,32.35,32.36,469842.0,27.2442,27.261,27.2021,27.2105,469842.0
2018-06-13 15:45:00,32.36,32.41,32.3,32.4,686628.0,27.2105,27.2526,27.1601,27.2442,686628.0
2018-06-13 15:50:00,32.4,32.43,32.38,32.4,630265.0,27.2442,27.2694,27.2274,27.2442,630265.0
2018-06-13 15:55:00,32.4,32.4,32.3,32.31,1631314.0,27.2442,27.2442,27.1601,27.1685,1631314.0
2018-06-14 09:30:00,32.8,33.91,32.77,33.68,2500405.0,27.5805,28.5139,27.5553,28.3205,2500405.0
2018-06-14 09:35:00,33.67,33.73,33.45,33.52,1198789.0,28.3121,28.3625,28.1271,28.1859,1198789.0
2018-06-14 09:40:00,33.53,33.81,33.5,33.77,763701.0,28.1944,28.4298,28.1691,28.3962,763701.0
2018-06-14 09:45:00,33.78,34.06,33.76,33.94,1310944.0,28.4046,28.64,28.3878,28.5391,1310944.0
2018-06-14 09:50:00,33.93,34.0,33.8,33.97,851429.0,28.5307,28.5896,28.4214,28.5643,851429.0
2018-06-14 09:55:00,33.98,34.0,33.69,33.85,638800.0,28.5727,28.5896,28.3289,28.4634,638800.0
2018-06-14 10:00:00,33.85,33.99,33.82,33.92,613225.0,28.4634,28.5812,28.4382,28.5223,613225.0
2018-06-14 10:05:00,33.92,33.94,33.75,33.8,715239.0,28.5223,28.5391,28.3793,28.4214,715239.0
2018-06-14 10:10:00,33.79,33.8,33.7,33.71,463820.0,28.413,28.4214,28.3373,28.3457,463820.0
2018-06-14 10:15:00,33.71,33.72,33.46,33.49,693308.0,28.3457,28.3541,28.1355,28.1607,693308.0
2018-06-14 10:20:00,33.49,33.5,33.18,33.2,1328853.0,28.1607,28.1691,27.9,27.9169,1328853.0
2018-06-14 10:25:00,33.2,33.37,33.19,33.35,956796.0,27.9169,28.0598,27.9085,28.043,956796.0
2018-06-14 10:30:00,33.35,33.36,33.22,33.3,575652.0,28.043,28.0514,27.9337,28.001,575652.0
2018-06-14 10:35:00,33.3,33.45,33.25,33.44,941279.0,28.001,28.1271,27.9589,28.1187,941279.0
2018-06-14 10:40:00,33.44,33.48,33.36,33.4,629137.0,28.1187,28.1523,28.0514,28.085,629137.0
2018-06-14 10:45:00,33.4,33.47,33.34,33.39,393254.0,28.085,28.1439,28.0346,28.0766,393254.0
2018-06-14 10:50:00,33.39,33.43,33.39,33.42,214103.0,28.0766,28.1103,28.0766,28.1019,214103.0
2018-06-14 10:55:00,33.43,33.44,33.31,33.31,330130.0,28.1103,28.1187,28.0094,28.0094,330130.0
2018-06-14 11:00:00,33.31,33.36,33.17,33.18,494864.0,28.0094,28.0514,27.8916,27.9,494864.0
2018-06-14 11:05:00,33.18,33.21,33.08,33.12,455173.0,27.9,27.9253,27.816,27.8496,455173.0
2018-06-14 11:10:00,33.12,33.17,33.1,33.16,287942.0,27.8496,27.8916,27.8328,27.8832,287942.0
2018-06-14 11:15:00,33.16,33.29,33.1,33.12,531966.0,27.8832,27.9925,27.8328,27.8496,531966.0
2018-06-14 11:20:00,33.12,33.24,33.12,33.23,167417.0,27.8496,27.9505,27.8496,27.9421,167417.0
2018-06-14 11:25:00,33.24,33.24,33.17,33.19,278551.0,27.9505,27.9505,27.8916,27.9085,278551.0
2018-06-14 11:30:00,33.19,33.25,33.18,33.25,367623.0,27.9085,27.9589,27.9,27.9589,367623.0
2018-06-14 11:35:00,33.25,33.35,33.23,33.32,272063.0,27.9589,28.043,27.9421,28.0178,272063.0
2018-06-14 11:40:00,33.32,33.32,33.25,33.27,231126.0,28.0178,28.0178,27.9589,27.9757,231126.0
2018-06-14 11:45:00,33.27,33.28,33.21,33.26,241633.0,27.9757,27.9841,27.9253,27.9673,241633.0
2018-06-14 11:50:00,33.25,33.25,33.16,33.17,254495.0,27.9589,27.9589,27.8832,27.8916,254495.0
2018-06-14 11:55:00,33.18,33.22,33.17,33.21,187685.0,27.9,27.9337,27.8916,27.9253,187685.0
2018-06-14 12:00:00,33.21,33.25,33.2,33.25,140692.0,27.9253,27.9589,27.9169,27.9589,140692.0
2018-06-14 12:05:00,33.25,33.34,33.23,33.33,204937.0,27.9589,28.0346,27.9421,28.0262,204937.0
2018-06-14 12:10:00,33.33,33.36,33.29,33.36,152817.0,28.0262,28.0514,27.9925,28.0514,152817.0
2018-06-14 12:15:00,33.36,33.41,33.35,33.4,204516.0,28.0514,28.0934,28.043,28.085,204516.0
2018-06-14 12:20:00,33.4,33.42,33.37,33.4,247877.0,28.085,28.1019,28.0598,28.085,247877.0
2018-06-14 12:25:00,33.4,33.49,33.39,33.47,188510.0,28.085,28.1607,28.0766,28.1439,188510.0
2018-06-14 12:30:00,33.47,33.54,33.44,33.51,219940.0,28.1439,28.2028,28.1187,28.1775,219940.0
2018-06-14 12:35:00,33.51,33.6,33.5,33.58,508741.0,28.1775,28.2532,28.1691,28.2364,508741.0
2018-06-14 12:40:00,33.58,33.65,33.57,33.64,269210.0,28.2364,28.2953,28.228,28.2868,269210.0
2018-06-14 12:45:00,33.64,33.66,33.53,33.6,404214.0,28.2868,28.3037,28.1944,28.2532,404214.0
2018-06-14 12:50:00,33.6,33.62,33.56,33.58,194077.0,28.2532,28.27,28.2196,28.2364,194077.0
2018-06-14 12:55:00,33.6,33.61,33.56,33.59,167477.0,28.2532,28.2616,28.2196,28.2448,167477.0
2018-06-14 13:00:00,33.59,33.59,33.5,33.51,159249.0,28.2448,28.2448,28.1691,28.1775,159249.0
2018-06-14 13:05:00,33.51,33.56,33.5,33.55,147985.0,28.1775,28.2196,28.1691,28.2112,147985.0
2018-06-14 13:10:00,33.54,33.58,33.54,33.55,154620.0,28.2028,28.2364,28.2028,28.2112,154620.0
2018-06-14 13:15:00,33.56,33.59,33.53,33.55,134104.0,28.2196,28.2448,28.1944,28.2112,134104.0
2018-06-14 13:20:00,33.56,33.57,33.52,33.55,109658.0,28.2196,28.228,28.1859,28.2112,109658.0
2018-06-14 13:25:00,33.54,33.57,33.53,33.55,118905.0,28.2028,28.228,28.1944,28.2112,118905.0
2018-06-14 13:30:00,33.55,33.62,33.53,33.62,290562.0,28.2112,28.27,28.1944,28.27,290562.0
2018-06-14 13:35:00,33.62,33.63,33.54,33.56,214803.0,28.27,28.2784,28.2028,28.2196,214803.0
2018-06-14 13:40:00,33.56,33.58,33.53,33.54,156483.0,28.2196,28.2364,28.1944,28.2028,156483.0
2018-06-14 13:45:00,33.54,33.55,33.52,33.54,136728.0,28.2028,28.2112,28.1859,28.2028,136728.0
2018-06-14 13:50:00,33.54,33.62,33.53,33.61,119417.0,28.2028,28.27,28.1944,28.2616,119417.0
2018-06-14 13:55:00,33.62,33.63,33.59,33.61,165887.0,28.27,28.2784,28.2448,28.2616,165887.0
2018-06-14 14:00:00,33.61,33.66,33.59,33.66,218762.0,28.2616,28.3037,28.2448,28.3037,218762.0
2018-06-14 14:05:00,33.66,33.74,33.64,33.73,772376.0,28.3037,28.3709,28.2868,28.3625,772376.0
2018-06-14 14:10:00,33.73,33.83,33.71,33.82,438280.0,28.3625,28.4466,28.3457,28.4382,438280.0
2018-06-14 14:15:00,33.83,33.84,33.78,33.84,360040.0,28.4466,28.455,28.4046,28.455,360040.0
2018-06-14 14:20:00,33.84,33.96,33.84,33.96,566215.0,28.455,28.5559,28.455,28.5559,566215.0
2018-06-14 14:25:00,33.95,34.03,33.85,33.86,972146.0,28.5475,28.6148,28.4634,28.4718,972146.0
2018-06-14 14:30:00,33.86,33.93,33.85,33.9,323215.0,28.4718,28.5307,28.4634,28.5055,323215.0
2018-06-14 14:35:00,33.91,33.92,33.89,33.91,277835.0,28.5139,28.5223,28.4971,28.5139,277835.0
2018-06-14 14:40:00,33.91,33.94,33.89,33.91,276929.0,28.5139,28.5391,28.4971,28.5139,276929.0
2018-06-14 14:45:00,33.9,33.92,33.87,33.88,199822.0,28.5055,28.5223,28.4802,28.4887,199822.0
2018-06-14 14:50:00,33.87,33.89,33.81,33.81,245322.0,28.4802,28.4971,28.4298,28.4298,245322.0
2018-06-14 14:55:00,33.82,33.83,33.75,33.79,553924.0,28.4382,28.4466,28.3793,28.413,553924.0
2018-06-14 15:00:00,33.79,33.81,33.77,33.81,241799.0,28.413,28.4298,28.3962,28.4298,241799.0
2018-06-14 15:05:00,33.81,33.82,33.76,33.8,368163.0,28.4298,28.4382,28.3878,28.4214,368163.0
2018-06-14 15:10:00,33.8,33.86,33.8,33.84,430491.0,28.4214,28.4718,28.4214,28.455,430491.0
2018-06-14 15:15:00,33.83,33.85,33.8,33.81,207182.0,28.4466,28.4634,28.4214,28.4298,207182.0
2018-06-14 15:20:00,33.8,33.87,33.8,33.87,306053.0,28.4214,28.4802,28.4214,28.4802,306053.0
2018-06-14 15:25:00,33.87,33.92,33.85,33.89,587582.0,28.4802,28.5223,28.4634,28.4971,587582.0
2018-06-14 15:30:00,33.89,33.92,33.86,33.92,382607.0,28.4971,28.5223,28.4718,28.5223,382607.0
2018-06-14 15:35:00,33.91,33.92,33.86,33.86,320813.0,28.5139,28.5223,28.4718,28.4718,320813.0
2018-06-14 15:40:00,33.87,33.94,33.85,33.93,547011.0,28.4802,28.5391,28.4634,28.5307,547011.0
2018-06-14 15:45:00,33.93,33.95,33.86,33.89,704754.0,28.5307,28.5475,28.4718,28.4971,704754.0
2018-06-14 15:50:00,33.88,33.92,33.71,33.72,1357335.0,28.4887,28.5223,28.3457,28.3541,1357335.0
2018-06-14 15:55:00,33.73,33.86,33.72,33.81,2822997.0,28.3625,28.4718,28.3541,28.4298,2822997.0
2018-06-15 09:30:00,34.39,34.4,33.68,33.81,6400605.0,28.9175,28.9259,28.3205,28.4298,6400605.0
2018-06-15 09:35:00,33.81,34.06,33.8,34.02,994677.0,28.4298,28.64,28.4214,28.6064,994677.0
2018-06-15 09:40:00,34.02,34.15,33.99,34.15,798269.0,28.6064,28.7157,28.5812,28.7157,798269.0
2018-06-15 09:45:00,34.16,34.22,34.01,34.04,684747.0,28.7241,28.7746,28.598,28.6232,684747.0
2018-06-15 09:50:00,34.03,34.15,34.02,34.08,570071.0,28.6148,28.7157,28.6064,28.6568,570071.0
2018-06-15 09:55:00,34.08,34.15,34.02,34.14,451148.0,28.6568,28.7157,28.6064,28.7073,451148.0
2018-06-15 10:00:00,34.14,34.14,34.02,34.06,492245.0,28.7073,28.7073,28.6064,28.64,492245.0
2018-06-15 10:05:00,34.07,34.07,34.02,34.03,547252.0,28.6484,28.6484,28.6064,28.6148,547252.0
2018-06-15 10:10:00,34.03,34.07,34.0,34.01,550199.0,28.6148,28.6484,28.5896,28.598,550199.0
2018-06-15 10:15:00,34.01,34.05,33.87,33.91,530040.0,28.598,28.6316,28.4802,28.5139,530040.0
2018-06-15 10:20:00,33.91,33.93,33.77,33.8,727974.0,28.5139,28.5307,28.3962,28.4214,727974.0
2018-06-15 10:25:00,33.8,33.93,33.72,33.73,413378.0,28.4214,28.5307,28.3541,28.3625,413378.0
2018-06-15 10:30:00,33.72,33.75,33.64,33.7,491578.0,28.3541,28.3793,28.2868,28.3373,491578.0
2018-06-15 10:35:00,33.7,33.71,33.59,33.67,356291.0,28.3373,28.3457,28.2448,28.3121,356291.0
2018-06-15 10:40:00,33.67,33.76,33.63,33.72,577876.0,28.3121,28.3878,28.2784,28.3541,577876.0
2018-06-15 10:45:00,33.72,33.79,33.72,33.76,403668.0,28.3541,28.413,28.3541,28.3878,403668.0
2018-06-15 10:50:00,33.76,33.85,33.73,33.81,304275.0,28.3878,28.4634,28.3625,28.4298,304275.0
2018-06-15 10:55:00,33.82,33.88,33.81,33.88,236828.0,28.4382,28.4887,28.4298,28.4887,236828.0
2018-06-15 11:00:00,33.88,33.94,33.86,33.89,276706.0,28.4887,28.5391,28.4718,28.4971,276706.0
2018-06-15 11:05:00,33.89,33.96,33.88,33.96,224708.0,28.4971,28.5559,28.4887,28.5559,224708.0
2018-06-15 11:10:00,33.95,34.03,33.9,33.97,195685.0,28.5475,28.6148,28.5055,28.5643,195685.0
2018-06-15 11:15:00,33.97,33.97,33.9,33.9,211155.0,28.5643,28.5643,28.5055,28.5055,211155.0
2018-06-15 11:20:00,33.9,33.96,33.89,33.94,407304.0,28.5055,28.5559,28.4971,28.5391,407304.0
2018-06-15 11:25:00,33.94,33.94,33.83,33.85,240975.0,28.5391,28.5391,28.4466,28.4634,240975.0
2018-06-15 11:30:00,33.86,33.9,33.85,33.86,130098.0,28.4718,28.5055,28.4634,28.4718,130098.0
2018-06-15 11:35:00,33.87,33.95,33.86,33.88,227360.0,28.4802,28.5475,28.4718,28.4887,227360.0
2018-06-15 11:40:00,33.88,34.0,33.87,33.98,228649.0,28.4887,28.5896,28.4802,28.5727,228649.0
2018-06-15 11:45:00,33.98,34.0,33.9,33.91,244506.0,28.5727,28.5896,28.5055,28.5139,244506.0
2018-06-15 11:50:00,33.9,33.92,33.84,33.9,170432.0,28.5055,28.5223,28.455,28.5055,170432.0
2018-06-15 11:55:00,33.89,33.94,33.88,33.91,239321.0,28.4971,28.5391,28.4887,28.5139,239321.0
2018-06-15 12:00:00,33.91,33.94,33.89,33.93,116249.0,28.5139,28.5391,28.4971,28.5307,116249.0
2018-06-15 12:05:00,33.93,33.94,33.9,33.94,130746.0,28.5307,28.5391,28.5055,28.5391,130746.0
2018-06-15 12:10:00,33.93,33.94,33.9,33.92,122611.0,28.5307,28.5391,28.5055,28.5223,122611.0
2018-06-15 12:15:00,33.91,33.93,33.89,33.92,205929.0,28.5139,28.5307,28.4971,28.5223,205929.0
2018-06-15 12:20:00,33.91,33.93,33.89,33.89,145705.0,28.5139,28.5307,28.4971,28.4971,145705.0
2018-06-15 12:25:00,33.9,33.92,33.87,33.92,147335.0,28.5055,28.5223,28.4802,28.5223,147335.0
2018-06-15 12:30:00,33.91,33.92,33.89,33.9,123053.0,28.5139,28.5223,28.4971,28.5055,123053.0
2018-06-15 12:35:00,33.9,33.92,33.89,33.91,86851.0,28.5055,28.5223,28.4971,28.5139,86851.0
2018-06-15 12:40:00,33.92,33.93,33.88,33.89,165016.0,28.5223,28.5307,28.4887,28.4971,165016.0
2018-06-15 12:45:00,33.89,33.93,33.88,33.89,251951.0,28.4971,28.5307,28.4887,28.4971,251951.0
2018-06-15 12:50:00,33.88,33.91,33.88,33.91,76019.0,28.4887,28.5139,28.4887,28.5139,76019.0
2018-06-15 12:55:00,33.91,33.93,33.9,33.92,202121.0,28.5139,28.5307,28.5055,28.5223,202121.0
2018-06-15 13:00:00,33.91,33.99,33.9,33.97,235438.0,28.5139,28.5812,28.5055,28.5643,235438.0
2018-06-15 13:05:00,33.97,33.99,33.96,33.98,222446.0,28.5643,28.5812,28.5559,28.5727,222446.0
2018-06-15 13:10:00,33.98,34.0,33.96,34.0,450224.0,28.5727,28.5896,28.5559,28.5896,450224.0
2018-06-15 13:15:00,33.99,34.03,33.99,34.02,315390.0,28.5812,28.6148,28.5812,28.6064,315390.0
2018-06-15 13:20:00,34.02,34.05,34.01,34.03,309449.0,28.6064,28.6316,28.598,28.6148,309449.0
2018-06-15 13:25:00,34.04,34.04,33.97,33.99,252255.0,28.6232,28.6232,28.5643,28.5812,252255.0
2018-06-15 13:30:00,33.99,34.0,33.97,33.99,197070.0,28.5812,28.5896,28.5643,28.5812,197070.0
2018-06-15 13:35:00,33.98,33.99,33.89,33.91,218498.0,28.5727,28.5812,28.4971,28.5139,218498.0
2018-06-15 13:40:00,33.91,33.93,33.87,33.88,142578.0,28.5139,28.5307,28.4802,28.4887,142578.0
2018-06-15 13:45:00,33.88,33.88,33.81,33.81,145484.0,28.4887,28.4887,28.4298,28.4298,145484.0
2018-06-15 13:50:00,33.81,33.83,33.78,33.79,192053.0,28.4298,28.4466,28.4046,28.413,192053.0
2018-06-15 13:55:00,33.78,33.81,33.76,33.77,180030.0,28.4046,28.4298,28.3878,28.3962,180030.0
2018-06-15 14:00:00,33.77,33.8,33.75,33.77,137825.0,28.3962,28.4214,28.3793,28.3962,137825.0
2018-06-15 14:05:00,33.77,33.8,33.75,33.79,170735.0,28.3962,28.4214,28.3793,28.413,170735.0
2018-06-15 14:10:00,33.8,33.81,33.77,33.8,157322.0,28.4214,28.4298,28.3962,28.4214,157322.0
2018-06-15 14:15:00,33.8,33.9,33.8,33.87,323843.0,28.4214,28.5055,28.4214,28.4802,323843.0
2018-06-15 14:20:00,33.88,33.99,33.87,33.94,249559.0,28.4887,28.5812,28.4802,28.5391,249559.0
2018-06-15 14:25:00,33.93,33.95,33.9,33.94,194527.0,28.5307,28.5475,28.5055,28.5391,194527.0
2018-06-15 14:30:00,33.94,33.97,33.92,33.96,248759.0,28.5391,28.5643,28.5223,28.5559,248759.0
2018-06-15 14:35:00,33.96,33.96,33.88,33.9,198393.0,28.5559,28.5559,28.4887,28.5055,198393.0
2018-06-15 14:40:00,33.9,33.94,33.89,33.93,111998.0,28.5055,28.5391,28.4971,28.5307,111998.0
2018-06-15 14:45:00,33.93,33.93,33.9,33.9,138295.0,28.5307,28.5307,28.5055,28.5055,138295.0
2018-06-15 14:50:00,33.9,33.91,33.86,33.87,150388.0,28.5055,28.5139,28.4718,28.4802,150388.0
2018-06-15 14:55:00,33.86,33.89,33.85,33.88,190110.0,28.4718,28.4971,28.4634,28.4887,190110.0
2018-06-15 15:00:00,33.88,33.9,33.85,33.87,359003.0,28.4887,28.5055,28.4634,28.4802,359003.0
2018-06-15 15:05:00,33.86,33.87,33.85,33.86,150432.0,28.4718,28.4802,28.4634,28.4718,150432.0
2018-06-15 15:10:00,33.87,33.88,33.85,33.87,182859.0,28.4802,28.4887,28.4634,28.4802,182859.0
2018-06-15 15:15:00,33.88,33.88,33.8,33.8,200810.0,28.4887,28.4887,28.4214,28.4214,200810.0
2018-06-15 15:20:00,33.8,33.82,33.78,33.78,227219.0,28.4214,28.4382,28.4046,28.4046,227219.0
2018-06-15 15:25:00,33.78,33.81,33.74,33.77,454430.0,28.4046,28.4298,28.3709,28.3962,454430.0
2018-06-15 15:30:00,33.77,33.8,33.72,33.75,364452.0,28.3962,28.4214,28.3541,28.3793,364452.0
2018-06-15 15:35:00,33.75,33.78,33.74,33.77,178763.0,28.3793,28.4046,28.3709,28.3962,178763.0
2018-06-15 15:40:00,33.77,33.79,33.75,33.77,462603.0,28.3962,28.413,28.3793,28.3962,462603.0
2018-06-15 15:45:00,33.77,33.77,33.73,33.74,477121.0,28.3962,28.3962,28.3625,28.3709,477121.0
2018-06-15 15:50:00,33.74,33.92,33.74,33.8,2136954.0,28.3709,28.5223,28.3709,28.4214,2136954.0
2018-06-15 15:55:00,33.8,33.87,33.73,33.84,2860907.0,28.4214,28.4802,28.3625,28.455,2860907.0
2018-06-18 09:30:00,33.59,33.79,33.2,33.2,1028359.0,28.2448,28.413,27.9169,27.9169,1028359.0
2018-06-18 09:35:00,33.21,33.26,33.1,33.1,443366.0,27.9253,27.9673,27.8328,27.8328,443366.0
2018-06-18 09:40:00,33.11,33.34,33.05,33.29,627933.0,27.8412,28.0346,27.7907,27.9925,627933.0
2018-06-18 09:45:00,33.29,33.32,33.17,33.23,341968.0,27.9925,28.0178,27.8916,27.9421,341968.0
2018-06-18 09:50:00,33.23,33.3,33.08,33.12,326886.0,27.9421,28.001,27.816,27.8496,326886.0
2018-06-18 09:55:00,33.11,33.23,33.1,33.16,347570.0,27.8412,27.9421,27.8328,27.8832,347570.0
2018-06-18 10:00:00,33.16,33.27,33.12,33.23,322516.0,27.8832,27.9757,27.8496,27.9421,322516.0
2018-06-18 10:05:00,33.24,33.27,33.08,33.09,555014.0,27.9505,27.9757,27.816,27.8244,555014.0
2018-06-18 10:10:00,33.09,33.18,33.09,33.12,224832.0,27.8244,27.9,27.8244,27.8496,224832.0
2018-06-18 10:15:00,33.12,33.2,33.11,33.2,290601.0,27.8496,27.9169,27.8412,27.9169,290601.0
2018-06-18 10:20:00,33.2,33.28,33.18,33.27,501343.0,27.9169,27.9841,27.9,27.9757,501343.0
2018-06-18 10:25:00,33.27,33.27,33.19,33.23,314364.0,27.9757,27.9757,27.9085,27.9421,314364.0
2018-06-18 10:30:00,33.23,33.28,33.22,33.26,398171.0,27.9421,27.9841,27.9337,27.9673,398171.0
2018-06-18 10:35:00,33.26,33.34,33.25,33.31,346559.0,27.9673,28.0346,27.9589,28.0094,346559.0
2018-06-18 10:40:00,33.3,33.31,33.09,33.09,297256.0,28.001,28.0094,27.8244,27.8244,297256.0
2018-06-18 10:45:00,33.1,33.17,33.09,33.12,320522.0,27.8328,27.8916,27.8244,27.8496,320522.0
2018-06-18 10:50:00,33.11,33.12,33.08,33.08,256165.0,27.8412,27.8496,27.816,27.816,256165.0
2018-06-18 10:55:00,33.09,33.09,33.01,33.02,389534.0,27.8244,27.8244,27.7571,27.7655,389534.0
2018-06-18 11:00:00,33.02,33.08,33.01,33.07,240849.0,27.7655,27.816,27.7571,27.8076,240849.0
2018-06-18 11:05:00,33.07,33.09,33.06,33.09,369831.0,27.8076,27.8244,27.7991,27.8244,369831.0
2018-06-18 11:10:00,33.08,33.09,33.06,33.07,234363.0,27.816,27.8244,27.7991,27.8076,234363.0
2018-06-18 11:15:00,33.07,33.08,32.99,33.01,480245.0,27.8076,27.816,27.7403,27.7571,480245.0
2018-06-18 11:20:00,33.01,33.03,32.97,32.97,307418.0,27.7571,27.7739,27.7235,27.7235,307418.0
2018-06-18 11:25:00,32.98,32.99,32.9,32.9,241443.0,27.7319,27.7403,27.6646,27.6646,241443.0
2018-06-18 11:30:00,32.9,33.03,32.9,32.99,198803.0,27.6646,27.7739,27.6646,27.7403,198803.0
2018-06-18 11:35:00,33.0,33.01,32.96,32.97,166843.0,27.7487,27.7571,27.7151,27.7235,166843.0
2018-06-18 11:40:00,32.96,32.97,32.89,32.9,234664.0,27.7151,27.7235,27.6562,27.6646,234664.0
2018-06-18 11:45:00,32.9,32.99,32.9,32.93,139034.0,27.6646,27.7403,27.6646,27.6898,139034.0
2018-06-18 11:50:00,32.93,33.12,32.92,33.09,246678.0,27.6898,27.8496,27.6814,27.8244,246678.0
2018-06-18 11:55:00,33.09,33.13,33.07,33.07,166807.0,27.8244,27.858,27.8076,27.8076,166807.0
2018-06-18 12:00:00,33.07,33.08,33.0,33.05,274599.0,27.8076,27.816,27.7487,27.7907,274599.0
2018-06-18 12:05:00,33.05,33.07,33.03,33.05,153788.0,27.7907,27.8076,27.7739,27.7907,153788.0
2018-06-18 12:10:00,33.06,33.06,32.98,33.0,248367.0,27.7991,27.7991,27.7319,27.7487,248367.0
2018-06-18 12:15:00,33.0,33.03,32.96,32.97,206065.0,27.7487,27.7739,27.7151,27.7235,206065.0
2018-06-18 12:20:00,32.96,33.01,32.95,32.96,164535.0,27.7151,27.7571,27.7066,27.7151,164535.0
2018-06-18 12:25:00,32.95,32.96,32.94,32.96,105458.0,27.7066,27.7151,27.6982,27.7151,105458.0
2018-06-18 12:30:00,32.96,32.96,32.93,32.94,147490.0,27.7151,27.7151,27.6898,27.6982,147490.0
2018-06-18 12:35:00,32.93,32.97,32.93,32.96,122986.0,27.6898,27.7235,27.6898,27.7151,122986.0
2018-06-18 12:40:00,32.97,33.0,32.96,32.97,218807.0,27.7235,27.7487,27.7151,27.7235,218807.0
2018-06-18 12:45:00,32.97,32.98,32.95,32.96,123842.0,27.7235,27.7319,27.7066,27.7151,123842.0
2018-06-18 12:50:00,32.96,32.96,32.92,32.92,283461.0,27.7151,27.7151,27.6814,27.6814,283461.0
2018-06-18 12:55:00,32.92,32.93,32.88,32.88,218125.0,27.6814,27.6898,27.6478,27.6478,218125.0
2018-06-18 13:00:00,32.88,32.9,32.87,32.88,185178.0,27.6478,27.6646,27.6394,27.6478,185178.0
2018-06-18 13:05:00,32.89,32.89,32.82,32.85,222001.0,27.6562,27.6562,27.5973,27.6226,222001.0
2018-06-18 13:10:00,32.85,32.89,32.84,32.86,161801.0,27.6226,27.6562,27.6142,27.631,161801.0
2018-06-18 13:15:00,32.86,32.92,32.85,32.91,293405.0,27.631,27.6814,27.6226,27.673,293405.0
2018-06-18 13:20:00,32.91,32.91,32.86,32.86,335675.0,27.673,27.673,27.631,27.631,335675.0
2018-06-18 13:25:00,32.87,32.87,32.85,32.85,263510.0,27.6394,27.6394,27.6226,27.6226,263510.0
2018-06-18 13:30:00,32.85,32.92,32.85,32.9,128308.0,27.6226,27.6814,27.6226,27.6646,128308.0
2018-06-18 13:35:00,32.91,32.91,32.88,32.89,138230.0,27.673,27.673,27.6478,27.6562,138230.0
2018-06-18 13:40:00,32.89,32.9,32.86,32.87,154856.0,27.6562,27.6646,27.631,27.6394,154856.0
2018-06-18 13:45:00,32.87,32.9,32.86,32.9,86032.0,27.6394,27.6646,27.631,27.6646,86032.0
2018-06-18 13:50:00,32.9,32.9,32.84,32.84,123185.0,27.6646,27.6646,27.6142,27.6142,123185.0
2018-06-18 13:55:00,32.85,32.85,32.83,32.85,77462.0,27.6226,27.6226,27.6057,27.6226,77462.0
2018-06-18 14:00:00,32.85,32.85,32.74,32.75,216887.0,27.6226,27.6226,27.5301,27.5385,216887.0
2018-06-18 14:05:00,32.75,32.77,32.73,32.75,167270.0,27.5385,27.5553,27.5217,27.5385,167270.0
2018-06-18 14:10:00,32.75,32.76,32.71,32.73,170709.0,27.5385,27.5469,27.5048,27.5217,170709.0
2018-06-18 14:15:00,32.73,32.8,32.73,32.8,167051.0,27.5217,27.5805,27.5217,27.5805,167051.0
2018-06-18 14:20:00,32.8,32.86,32.78,32.84,279670.0,27.5805,27.631,27.5637,27.6142,279670.0
2018-06-18 14:25:00,32.84,32.85,32.81,32.82,281413.0,27.6142,27.6226,27.5889,27.5973,281413.0
2018-06-18 14:30:00,32.82,32.86,32.8,32.84,208440.0,27.5973,27.631,27.5805,27.6142,208440.0
2018-06-18 14:35:00,32.84,32.85,32.79,32.8,192365.0,27.6142,27.6226,27.5721,27.5805,192365.0
2018-06-18 14:40:00,32.8,32.83,32.8,32.82,325633.0,27.5805,27.6057,27.5805,27.5973,325633.0
2018-06-18 14:45:00,32.82,32.82,32.79,32.8,232099.0,27.5973,27.5973,27.5721,27.5805,232099.0
2018-06-18 14:50:00,32.8,32.82,32.8,32.82,254036.0,27.5805,27.5973,27.5805,27.5973,254036.0
2018-06-18 14:55:00,32.82,32.82,32.78,32.79,223902.0,27.5973,27.5973,27.5637,27.5721,223902.0
2018-06-18 15:00:00,32.79,32.79,32.72,32.73,306883.0,27.5721,27.5721,27.5132,27.5217,306883.0
2018-06-18 15:05:00,32.73,32.76,32.71,32.73,258649.0,27.5217,27.5469,27.5048,27.5217,258649.0
2018-06-18 15:10:00,32.73,32.73,32.69,32.71,250375.0,27.5217,27.5217,27.488,27.5048,250375.0
2018-06-18 15:15:00,32.71,32.74,32.7,32.73,213635.0,27.5048,27.5301,27.4964,27.5217,213635.0
2018-06-18 15:20:00,32.73,32.77,32.73,32.76,259695.0,27.5217,27.5553,27.5217,27.5469,259695.0
2018-06-18 15:25:00,32.76,32.76,32.65,32.7,350754.0,27.5469,27.5469,27.4544,27.4964,350754.0
2018-06-18 15:30:00,32.7,32.7,32.65,32.68,242030.0,27.4964,27.4964,27.4544,27.4796,242030.0
2018-06-18 15:35:00,32.69,32.69,32.64,32.65,301811.0,27.488,27.488,27.446,27.4544,301811.0
2018-06-18 15:40:00,32.65,32.7,32.64,32.68,375979.0,27.4544,27.4964,27.446,27.4796,375979.0
2018-06-18 15:45:00,32.68,32.7,32.64,32.68,570575.0,27.4796,27.4964,27.446,27.4796,570575.0
2018-06-18 15:50:00,32.68,32.68,32.66,32.68,521301.0,27.4796,27.4796,27.4628,27.4796,521301.0
2018-06-18 15:55:00,32.68,32.69,32.56,32.57,2615901.0,27.4796,27.488,27.3787,27.3871,2615901.0
2018-06-19 09:30:00,32.17,32.63,32.17,32.53,825550.0,27.0508,27.4376,27.0508,27.3535,825550.0
2018-06-19 09:35:00,32.54,32.62,32.51,32.56,314297.0,27.3619,27.4292,27.3367,27.3787,314297.0
2018-06-19 09:40:00,32.56,32.74,32.55,32.73,325334.0,27.3787,27.5301,27.3703,27.5217,325334.0
2018-06-19 09:45:00,32.73,32.74,32.56,32.62,523025.0,27.5217,27.5301,27.3787,27.4292,523025.0
2018-06-19 09:50:00,32.61,32.62,32.56,32.62,278372.0,27.4208,27.4292,27.3787,27.4292,278372.0
2018-06-19 09:55:00,32.62,32.73,32.61,32.71,515218.0,27.4292,27.5217,27.4208,27.5048,515218.0
2018-06-19 10:00:00,32.7,32.8,32.63,32.63,341105.0,27.4964,27.5805,27.4376,27.4376,341105.0
2018-06-19 10:05:00,32.63,32.71,32.57,32.59,431357.0,27.4376,27.5048,27.3871,27.4039,431357.0
2018-06-19 10:10:00,32.59,32.7,32.56,32.7,319064.0,27.4039,27.4964,27.3787,27.4964,319064.0
2018-06-19 10:15:00,32.69,32.75,32.68,32.75,208577.0,27.488,27.5385,27.4796,27.5385,208577.0
2018-06-19 10:20:00,32.75,32.77,32.7,32.72,197503.0,27.5385,27.5553,27.4964,27.5132,197503.0
2018-06-19 10:25:00,32.71,32.9,32.7,32.87,843616.0,27.5048,27.6646,27.4964,27.6394,843616.0
2018-06-19 10:30:00,32.87,32.88,32.79,32.86,248252.0,27.6394,27.6478,27.5721,27.631,248252.0
2018-06-19 10:35:00,32.85,32.88,32.82,32.84,378505.0,27.6226,27.6478,27.5973,27.6142,378505.0
2018-06-19 10:40:00,32.84,32.96,32.82,32.95,552012.0,27.6142,27.7151,27.5973,27.7066,552012.0
2018-06-19 10:45:00,32.95,33.09,32.91,33.02,975455.0,27.7066,27.8244,27.673,27.7655,975455.0
2018-06-19 10:50:00,33.02,33.08,32.97,33.02,391723.0,27.7655,27.816,27.7235,27.7655,391723.0
2018-06-19 10:55:00,33.02,33.05,32.98,32.98,1188075.0,27.7655,27.7907,27.7319,27.7319,1188075.0
2018-06-19 11:00:00,32.99,33.05,32.98,33.02,357487.0,27.7403,27.7907,27.7319,27.7655,357487.0
2018-06-19 11:05:00,33.02,33.04,32.82,32.93,273898.0,27.7655,27.7823,27.5973,27.6898,273898.0
2018-06-19 11:10:00,32.93,32.99,32.92,32.98,239231.0,27.6898,27.7403,27.6814,27.7319,239231.0
2018-06-19 11:15:00,32.98,32.99,32.91,32.98,214442.0,27.7319,27.7403,27.673,27.7319,214442.0
2018-06-19 11:20:00,32.98,32.99,32.88,32.89,449770.0,27.7319,27.7403,27.6478,27.6562,449770.0
2018-06-19 11:25:00,32.9,32.93,32.85,32.85,173243.0,27.6646,27.6898,27.6226,27.6226,173243.0
2018-06-19 11:30:00,32.85,32.89,32.85,32.86,164765.0,27.6226,27.6562,27.6226,27.631,164765.0
2018-06-19 11:35:00,32.86,32.94,32.85,32.94,238933.0,27.631,27.6982,27.6226,27.6982,238933.0
2018-06-19 11:40:00,32.94,32.97,32.92,32.93,202538.0,27.6982,27.7235,27.6814,27.6898,202538.0
2018-06-19 11:45:00,32.93,32.98,32.91,32.95,176442.0,27.6898,27.7319,27.673,27.7066,176442.0
2018-06-19 11:50:00,32.95,33.0,32.95,33.0,113281.0,27.7066,27.7487,27.7066,27.7487,113281.0
2018-06-19 11:55:00,32.99,33.0,32.94,32.94,214111.0,27.7403,27.7487,27.6982,27.6982,214111.0
2018-06-19 12:00:00,32.95,32.96,32.91,32.92,141065.0,27.7066,27.7151,27.673,27.6814,141065.0
2018-06-19 12:05:00,32.93,32.99,32.92,32.95,204656.0,27.6898,27.7403,27.6814,27.7066,204656.0
2018-06-19 12:10:00,32.95,32.96,32.93,32.96,193111.0,27.7066,27.7151,27.6898,27.7151,193111.0
2018-06-19 12:15:00,32.95,32.97,32.92,32.93,151309.0,27.7066,27.7235,27.6814,27.6898,151309.0
2018-06-19 12:20:00,32.92,32.96,32.91,32.94,176700.0,27.6814,27.7151,27.673,27.6982,176700.0
2018-06-19 12:25:00,32.96,33.0,32.95,32.98,112226.0,27.7151,27.7487,27.7066,27.7319,112226.0
2018-06-19 12:30:00,32.99,33.01,32.97,32.98,151984.0,27.7403,27.7571,27.7235,27.7319,151984.0
2018-06-19 12:35:00,32.98,32.98,32.94,32.95,128553.0,27.7319,27.7319,27.6982,27.7066,128553.0
2018-06-19 12:40:00,32.95,32.98,32.93,32.97,152860.0,27.7066,27.7319,27.6898,27.7235,152860.0
2018-06-19 12:45:00,32.97,32.99,32.96,32.97,260198.0,27.7235,27.7403,27.7151,27.7235,260198.0
2018-06-19 12:50:00,32.97,32.97,32.93,32.94,132577.0,27.7235,27.7235,27.6898,27.6982,132577.0
2018-06-19 12:55:00,32.93,32.95,32.93,32.94,143130.0,27.6898,27.7066,27.6898,27.6982,143130.0
2018-06-19 13:00:00,32.94,32.97,32.93,32.94,99956.0,27.6982,27.7235,27.6898,27.6982,99956.0
2018-06-19 13:05:00,32.94,32.95,32.89,32.9,293294.0,27.6982,27.7066,27.6562,27.6646,293294.0
2018-06-19 13:10:00,32.9,32.9,32.86,32.88,113363.0,27.6646,27.6646,27.631,27.6478,113363.0
2018-06-19 13:15:00,32.88,32.91,32.85,32.9,130197.0,27.6478,27.673,27.6226,27.6646,130197.0
2018-06-19 13:20:00,32.89,32.92,32.87,32.88,161825.0,27.6562,27.6814,27.6394,27.6478,161825.0
2018-06-19 13:25:00,32.87,32.87,32.82,32.86,120711.0,27.6394,27.6394,27.5973,27.631,120711.0
2018-06-19 13:30:00,32.85,32.86,32.83,32.85,117487.0,27.6226,27.631,27.6057,27.6226,117487.0
2018-06-19 13:35:00,32.86,32.86,32.82,32.83,119973.0,27.631,27.631,27.5973,27.6057,119973.0
2018-06-19 13:40:00,32.83,32.85,32.82,32.84,151797.0,27.6057,27.6226,27.5973,27.6142,151797.0
2018-06-19 13:45:00,32.84,32.85,32.84,32.85,63567.0,27.6142,27.6226,27.6142,27.6226,63567.0
2018-06-19 13:50:00,32.84,32.89,32.82,32.83,216244.0,27.6142,27.6562,27.5973,27.6057,216244.0
2018-06-19 13:55:00,32.83,32.85,32.8,32.84,278689.0,27.6057,27.6226,27.5805,27.6142,278689.0
2018-06-19 14:00:00,32.84,32.85,32.83,32.84,68975.0,27.6142,27.6226,27.6057,27.6142,68975.0
2018-06-19 14:05:00,32.84,32.91,32.84,32.88,112356.0,27.6142,27.673,27.6142,27.6478,112356.0
2018-06-19 14:10:00,32.88,32.89,32.86,32.86,56513.0,27.6478,27.6562,27.631,27.631,56513.0
2018-06-19 14:15:00,32.87,32.88,32.78,32.82,268478.0,27.6394,27.6478,27.5637,27.5973,268478.0
2018-06-19 14:20:00,32.82,32.84,32.8,32.8,125729.0,27.5973,27.6142,27.5805,27.5805,125729.0
2018-06-19 14:25:00,32.8,32.84,32.79,32.8,196921.0,27.5805,27.6142,27.5721,27.5805,196921.0
2018-06-19 14:30:00,32.79,32.79,32.74,32.75,109615.0,27.5721,27.5721,27.5301,27.5385,109615.0
2018-06-19 14:35:00,32.75,32.8,32.74,32.79,166259.0,27.5385,27.5805,27.5301,27.5721,166259.0
2018-06-19 14:40:00,32.8,32.81,32.73,32.73,282756.0,27.5805,27.5889,27.5217,27.5217,282756.0
2018-06-19 14:45:00,32.73,32.75,32.72,32.74,123698.0,27.5217,27.5385,27.5132,27.5301,123698.0
2018-06-19 14:50:00,32.75,32.81,32.74,32.76,192745.0,27.5385,27.5889,27.5301,27.5469,192745.0
2018-06-19 14:55:00,32.76,32.79,32.72,32.77,310287.0,27.5469,27.5721,27.5132,27.5553,310287.0
2018-06-19 15:00:00,32.77,32.78,32.73,32.73,152501.0,27.5553,27.5637,27.5217,27.5217,152501.0
2018-06-19 15:05:00,32.73,32.74,32.72,32.73,227298.0,27.5217,27.5301,27.5132,27.5217,227298.0
2018-06-19 15:10:00,32.73,32.82,32.71,32.82,274797.0,27.5217,27.5973,27.5048,27.5973,274797.0
2018-06-19 15:15:00,32.82,32.82,32.74,32.76,232664.0,27.5973,27.5973,27.5301,27.5469,232664.0
2018-06-19 15:20:00,32.76,32.76,32.71,32.72,160233.0,27.5469,27.5469,27.5048,27.5132,160233.0
2018-06-19 15:25:00,32.72,32.72,32.68,32.68,268052.0,27.5132,27.5132,27.4796,27.4796,268052.0
2018-06-19 15:30:00,32.68,32.7,32.66,32.66,303096.0,27.4796,27.4964,27.4628,27.4628,303096.0
2018-06-19 15:35:00,32.67,32.7,32.65,32.7,306891.0,27.4712,27.4964,27.4544,27.4964,306891.0
2018-06-19 15:40:00,32.7,32.73,32.67,32.73,329633.0,27.4964,27.5217,27.4712,27.5217,329633.0
2018-06-19 15:45:00,32.73,32.74,32.66,32.7,475891.0,27.5217,27.5301,27.4628,27.4964,475891.0
2018-06-19 15:50:00,32.71,32.8,32.7,32.77,685070.0,27.5048,27.5805,27.4964,27.5553,685070.0
2018-06-19 15:55:00,32.77,32.84,32.77,32.8,1530960.0,27.5553,27.6142,27.5553,27.5805,1530960.0
2018-06-20 09:30:00,33.35,33.51,32.65,33.42,1588824.0,28.043,28.1775,27.4544,28.1019,1588824.0
2018-06-20 09:35:00,33.42,33.42,32.93,33.04,692934.0,28.1019,28.1019,27.6898,27.7823,692934.0
2018-06-20 09:40:00,33.05,33.08,32.93,33.02,308279.0,27.7907,27.816,27.6898,27.7655,308279.0
2018-06-20 09:45:00,33.02,33.14,32.88,32.89,457013.0,27.7655,27.8664,27.6478,27.6562,457013.0
2018-06-20 09:50:00,32.9,32.91,32.77,32.9,389632.0,27.6646,27.673,27.5553,27.6646,389632.0
2018-06-20 09:55:00,32.9,32.94,32.83,32.91,208437.0,27.6646,27.6982,27.6057,27.673,208437.0
2018-06-20 10:00:00,32.91,32.95,32.84,32.84,231938.0,27.673,27.7066,27.6142,27.6142,231938.0
2018-06-20 10:05:00,32.84,33.0,32.79,33.0,505041.0,27.6142,27.7487,27.5721,27.7487,505041.0
2018-06-20 10:10:00,32.99,33.0,32.82,32.85,262308.0,27.7403,27.7487,27.5973,27.6226,262308.0
2018-06-20 10:15:00,32.85,32.85,32.72,32.75,291454.0,27.6226,27.6226,27.5132,27.5385,291454.0
2018-06-20 10:20:00,32.75,32.85,32.75,32.83,265432.0,27.5385,27.6226,27.5385,27.6057,265432.0
2018-06-20 10:25:00,32.83,32.86,32.79,32.84,232730.0,27.6057,27.631,27.5721,27.6142,232730.0
2018-06-20 10:30:00,32.85,32.86,32.79,32.8,252588.0,27.6226,27.631,27.5721,27.5805,252588.0
2018-06-20 10:35:00,32.79,32.83,32.77,32.81,222200.0,27.5721,27.6057,27.5553,27.5889,222200.0
2018-06-20 10:40:00,32.8,32.85,32.73,32.85,580061.0,27.5805,27.6226,27.5217,27.6226,580061.0
2018-06-20 10:45:00,32.85,32.89,32.8,32.8,572771.0,27.6226,27.6562,27.5805,27.5805,572771.0
2018-06-20 10:50:00,32.8,32.84,32.76,32.81,538639.0,27.5805,27.6142,27.5469,27.5889,538639.0
2018-06-20 10:55:00,32.81,32.86,32.77,32.8,432372.0,27.5889,27.631,27.5553,27.5805,432372.0
2018-06-20 11:00:00,32.81,32.85,32.78,32.85,228775.0,27.5889,27.6226,27.5637,27.6226,228775.0
2018-06-20 11:05:00,32.85,32.89,32.81,32.82,1578665.0,27.6226,27.6562,27.5889,27.5973,1578665.0
2018-06-20 11:10:00,32.82,32.83,32.75,32.79,337584.0,27.5973,27.6057,27.5385,27.5721,337584.0
2018-06-20 11:15:00,32.79,32.85,32.78,32.8,216611.0,27.5721,27.6226,27.5637,27.5805,216611.0
2018-06-20 11:20:00,32.8,32.86,32.78,32.83,364780.0,27.5805,27.631,27.5637,27.6057,364780.0
2018-06-20 11:25:00,32.82,32.9,32.8,32.83,726720.0,27.5973,27.6646,27.5805,27.6057,726720.0
2018-06-20 11:30:00,32.83,32.91,32.83,32.89,487317.0,27.6057,27.673,27.6057,27.6562,487317.0
2018-06-20 11:35:00,32.89,32.9,32.79,32.79,143380.0,27.6562,27.6646,27.5721,27.5721,143380.0
2018-06-20 11:40:00,32.8,32.81,32.76,32.77,169616.0,27.5805,27.5889,27.5469,27.5553,169616.0
2018-06-20 11:45:00,32.77,32.79,32.73,32.79,112945.0,27.5553,27.5721,27.5217,27.5721,112945.0
2018-06-20 11:50:00,32.79,32.8,32.76,32.77,136089.0,27.5721,27.5805,27.5469,27.5553,136089.0
2018-06-20 11:55:00,32.77,32.79,32.74,32.77,101802.0,27.5553,27.5721,27.5301,27.5553,101802.0
2018-06-20 12:00:00,32.77,32.81,32.75,32.8,195882.0,27.5553,27.5889,27.5385,27.5805,195882.0
2018-06-20 12:05:00,32.8,32.81,32.71,32.8,613842.0,27.5805,27.5889,27.5048,27.5805,613842.0
2018-06-20 12:10:00,32.8,32.85,32.79,32.8,247458.0,27.5805,27.6226,27.5721,27.5805,247458.0
2018-06-20 12:15:00,32.8,32.83,32.8,32.82,114039.0,27.5805,27.6057,27.5805,27.5973,114039.0
2018-06-20 12:20:00,32.81,32.81,32.7,32.73,207346.0,27.5889,27.5889,27.4964,27.5217,207346.0
2018-06-20 12:25:00,32.72,32.74,32.68,32.72,123890.0,27.5132,27.5301,27.4796,27.5132,123890.0
2018-06-20 12:30:00,32.73,32.73,32.65,32.69,127808.0,27.5217,27.5217,27.4544,27.488,127808.0
2018-06-20 12:35:00,32.69,32.73,32.68,32.69,99411.0,27.488,27.5217,27.4796,27.488,99411.0
2018-06-20 12:40:00,32.69,32.76,32.68,32.75,111547.0,27.488,27.5469,27.4796,27.5385,111547.0
2018-06-20 12:45:00,32.75,32.75,32.67,32.71,502046.0,27.5385,27.5385,27.4712,27.5048,502046.0
2018-06-20 12:50:00,32.71,32.71,32.62,32.62,202368.0,27.5048,27.5048,27.4292,27.4292,202368.0
2018-06-20 12:55:00,32.62,32.63,32.39,32.41,741727.0,27.4292,27.4376,27.2358,27.2526,741727.0
2018-06-20 13:00:00,32.41,32.41,32.34,32.39,780459.0,27.2526,27.2526,27.1937,27.2358,780459.0
2018-06-20 13:05:00,32.4,33.19,32.39,33.15,2156415.0,27.2442,27.9085,27.2358,27.8748,2156415.0
2018-06-20 13:10:00,33.14,33.61,33.13,33.2,3015309.0,27.8664,28.2616,27.858,27.9169,3015309.0
2018-06-20 13:15:00,33.23,33.49,33.2,33.34,1131059.0,27.9421,28.1607,27.9169,28.0346,1131059.0
2018-06-20 13:20:00,33.34,33.45,33.32,33.43,741964.0,28.0346,28.1271,28.0178,28.1103,741964.0
2018-06-20 13:25:00,33.43,33.43,33.36,33.39,623249.0,28.1103,28.1103,28.0514,28.0766,623249.0
2018-06-20 13:30:00,33.39,33.41,33.0,33.18,1070399.0,28.0766,28.0934,27.7487,27.9,1070399.0
2018-06-20 13:35:00,33.18,33.38,33.18,33.29,564101.0,27.9,28.0682,27.9,27.9925,564101.0
2018-06-20 13:40:00,33.29,33.36,33.25,33.3,810515.0,27.9925,28.0514,27.9589,28.001,810515.0
2018-06-20 13:45:00,33.31,33.45,33.27,33.43,377722.0,28.0094,28.1271,27.9757,28.1103,377722.0
2018-06-20 13:50:00,33.43,33.46,33.3,33.37,603643.0,28.1103,28.1355,28.001,28.0598,603643.0
2018-06-20 13:55:00,33.37,33.45,33.36,33.44,331329.0,28.0598,28.1271,28.0514,28.1187,331329.0
2018-06-20 14:00:00,33.44,33.52,33.41,33.52,342397.0,28.1187,28.1859,28.0934,28.1859,342397.0
2018-06-20 14:05:00,33.51,33.57,33.45,33.52,898975.0,28.1775,28.228,28.1271,28.1859,898975.0
2018-06-20 14:10:00,33.52,33.59,33.5,33.57,357520.0,28.1859,28.2448,28.1691,28.228,357520.0
2018-06-20 14:15:00,33.57,33.64,33.54,33.55,417798.0,28.228,28.2868,28.2028,28.2112,417798.0
2018-06-20 14:20:00,33.55,33.55,33.51,33.52,206793.0,28.2112,28.2112,28.1775,28.1859,206793.0
2018-06-20 14:25:00,33.52,33.58,33.44,33.49,1007666.0,28.1859,28.2364,28.1187,28.1607,1007666.0
2018-06-20 14:30:00,33.49,33.51,33.48,33.51,471531.0,28.1607,28.1775,28.1523,28.1775,471531.0
2018-06-20 14:35:00,33.5,33.55,33.49,33.5,499554.0,28.1691,28.2112,28.1607,28.1691,499554.0
2018-06-20 14:40:00,33.5,33.55,33.49,33.51,444646.0,28.1691,28.2112,28.1607,28.1775,444646.0
2018-06-20 14:45:00,33.51,33.63,33.48,33.59,955515.0,28.1775,28.2784,28.1523,28.2448,955515.0
2018-06-20 14:50:00,33.59,33.61,33.58,33.61,280267.0,28.2448,28.2616,28.2364,28.2616,280267.0
2018-06-20 14:55:00,33.62,33.63,33.58,33.63,493439.0,28.27,28.2784,28.2364,28.2784,493439.0
2018-06-20 15:00:00,33.62,33.72,33.61,33.66,465000.0,28.27,28.3541,28.2616,28.3037,465000.0
2018-06-20 15:05:00,33.66,33.66,33.57,33.59,320087.0,28.3037,28.3037,28.228,28.2448,320087.0
2018-06-20 15:10:00,33.59,33.59,33.49,33.5,583422.0,28.2448,28.2448,28.1607,28.1691,583422.0
2018-06-20 15:15:00,33.49,33.51,33.43,33.47,931157.0,28.1607,28.1775,28.1103,28.1439,931157.0
2018-06-20 15:20:00,33.47,33.48,33.46,33.47,278955.0,28.1439,28.1523,28.1355,28.1439,278955.0
2018-06-20 15:25:00,33.48,33.51,33.47,33.48,170106.0,28.1523,28.1775,28.1439,28.1523,170106.0
2018-06-20 15:30:00,33.49,33.51,33.48,33.48,218268.0,28.1607,28.1775,28.1523,28.1523,218268.0
2018-06-20 15:35:00,33.48,33.51,33.44,33.51,1119239.0,28.1523,28.1775,28.1187,28.1775,1119239.0
2018-06-20 15:40:00,33.51,33.52,33.39,33.43,420962.0,28.1775,28.1859,28.0766,28.1103,420962.0
2018-06-20 15:45:00,33.43,33.47,33.41,33.45,690182.0,28.1103,28.1439,28.0934,28.1271,690182.0
2018-06-20 15:50:00,33.45,33.46,33.25,33.38,1917246.0,28.1271,28.1355,27.9589,28.0682,1917246.0
2018-06-20 15:55:00,33.38,33.43,33.34,33.39,2844551.0,28.0682,28.1103,28.0346,28.0766,2844551.0
2018-06-21 09:30:00,33.35,33.64,33.25,33.5,606879.0,28.043,28.2868,27.9589,28.1691,606879.0
2018-06-21 09:35:00,33.5,33.6,33.45,33.57,570100.0,28.1691,28.2532,28.1271,28.228,570100.0
2018-06-21 09:40:00,33.56,33.56,33.38,33.39,390591.0,28.2196,28.2196,28.0682,28.0766,390591.0
2018-06-21 09:45:00,33.4,33.51,33.39,33.43,210709.0,28.085,28.1775,28.0766,28.1103,210709.0
2018-06-21 09:50:00,33.44,33.54,33.42,33.51,512876.0,28.1187,28.2028,28.1019,28.1775,512876.0
2018-06-21 09:55:00,33.51,33.65,33.47,33.56,477019.0,28.1775,28.2953,28.1439,28.2196,477019.0
2018-06-21 10:00:00,33.55,33.55,33.42,33.42,208609.0,28.2112,28.2112,28.1019,28.1019,208609.0
2018-06-21 10:05:00,33.42,33.48,33.38,33.45,312136.0,28.1019,28.1523,28.0682,28.1271,312136.0
2018-06-21 10:10:00,33.45,33.49,33.43,33.44,266065.0,28.1271,28.1607,28.1103,28.1187,266065.0
2018-06-21 10:15:00,33.44,33.51,33.4,33.42,398486.0,28.1187,28.1775,28.085,28.1019,398486.0
2018-06-21 10:20:00,33.41,33.45,33.35,33.38,250170.0,28.0934,28.1271,28.043,28.0682,250170.0
2018-06-21 10:25:00,33.38,33.4,33.3,33.4,341694.0,28.0682,28.085,28.001,28.085,341694.0
2018-06-21 10:30:00,33.4,33.41,33.33,33.4,420125.0,28.085,28.0934,28.0262,28.085,420125.0
2018-06-21 10:35:00,33.4,33.41,33.33,33.33,340036.0,28.085,28.0934,28.0262,28.0262,340036.0
2018-06-21 10:40:00,33.33,33.37,33.27,33.3,176538.0,28.0262,28.0598,27.9757,28.001,176538.0
2018-06-21 10:45:00,33.3,33.3,33.22,33.25,309204.0,28.001,28.001,27.9337,27.9589,309204.0
2018-06-21 10:50:00,33.25,33.26,33.16,33.2,317948.0,27.9589,27.9673,27.8832,27.9169,317948.0
2018-06-21 10:55:00,33.2,33.26,33.19,33.22,352985.0,27.9169,27.9673,27.9085,27.9337,352985.0
2018-06-21 11:00:00,33.22,33.37,33.22,33.32,1820890.0,27.9337,28.0598,27.9337,28.0178,1820890.0
2018-06-21 11:05:00,33.33,33.33,33.27,33.3,923141.0,28.0262,28.0262,27.9757,28.001,923141.0
2018-06-21 11:10:00,33.3,33.34,33.27,33.34,385968.0,28.001,28.0346,27.9757,28.0346,385968.0
2018-06-21 11:15:00,33.34,33.41,33.31,33.32,342724.0,28.0346,28.0934,28.0094,28.0178,342724.0
2018-06-21 11:20:00,33.31,33.45,33.31,33.44,603837.0,28.0094,28.1271,28.0094,28.1187,603837.0
2018-06-21 11:25:00,33.45,33.45,33.36,33.4,392279.0,28.1271,28.1271,28.0514,28.085,392279.0
2018-06-21 11:30:00,33.4,33.41,33.37,33.37,235107.0,28.085,28.0934,28.0598,28.0598,235107.0
2018-06-21 11:35:00,33.38,33.4,33.23,33.25,810744.0,28.0682,28.085,27.9421,27.9589,810744.0
2018-06-21 11:40:00,33.25,33.26,33.19,33.23,295985.0,27.9589,27.9673,27.9085,27.9421,295985.0
2018-06-21 11:45:00,33.23,33.27,33.21,33.26,256630.0,27.9421,27.9757,27.9253,27.9673,256630.0
2018-06-21 11:50:00,33.26,33.27,33.24,33.25,276094.0,27.9673,27.9757,27.9505,27.9589,276094.0
2018-06-21 11:55:00,33.25,33.27,33.24,33.26,81113.0,27.9589,27.9757,27.9505,27.9673,81113.0
2018-06-21 12:00:00,33.25,33.28,33.16,33.2,262050.0,27.9589,27.9841,27.8832,27.9169,262050.0
2018-06-21 12:05:00,33.2,33.25,33.17,33.2,161763.0,27.9169,27.9589,27.8916,27.9169,161763.0
2018-06-21 12:10:00,33.2,33.25,33.2,33.22,60176.0,27.9169,27.9589,27.9169,27.9337,60176.0
2018-06-21 12:15:00,33.22,33.23,33.14,33.15,159510.0,27.9337,27.9421,27.8664,27.8748,159510.0
2018-06-21 12:20:00,33.15,33.19,33.14,33.15,129984.0,27.8748,27.9085,27.8664,27.8748,129984.0
2018-06-21 12:25:00,33.16,33.17,33.15,33.16,85565.0,27.8832,27.8916,27.8748,27.8832,85565.0
2018-06-21 12:30:00,33.16,33.18,33.15,33.15,97262.0,27.8832,27.9,27.8748,27.8748,97262.0
2018-06-21 12:35:00,33.15,33.17,33.1,33.1,119031.0,27.8748,27.8916,27.8328,27.8328,119031.0
2018-06-21 12:40:00,33.1,33.16,33.08,33.15,236231.0,27.8328,27.8832,27.816,27.8748,236231.0
2018-06-21 12:45:00,33.15,33.16,33.07,33.07,340913.0,27.8748,27.8832,27.8076,27.8076,340913.0
2018-06-21 12:50:00,33.08,33.08,33.02,33.02,236293.0,27.816,27.816,27.7655,27.7655,236293.0
2018-06-21 12:55:00,33.02,33.03,32.99,32.99,333706.0,27.7655,27.7739,27.7403,27.7403,333706.0
2018-06-21 13:00:00,33.0,33.01,32.99,33.0,211197.0,27.7487,27.7571,27.7403,27.7487,211197.0
2018-06-21 13:05:00,33.0,33.01,32.92,32.92,428629.0,27.7487,27.7571,27.6814,27.6814,428629.0
2018-06-21 13:10:00,32.93,33.01,32.9,32.98,230590.0,27.6898,27.7571,27.6646,27.7319,230590.0
2018-06-21 13:15:00,32.98,32.99,32.95,32.95,93212.0,27.7319,27.7403,27.7066,27.7066,93212.0
2018-06-21 13:20:00,32.95,33.01,32.93,33.0,740457.0,27.7066,27.7571,27.6898,27.7487,740457.0
2018-06-21 13:25:00,33.0,33.01,32.95,32.96,140024.0,27.7487,27.7571,27.7066,27.7151,140024.0
2018-06-21 13:30:00,32.96,33.0,32.93,32.98,150549.0,27.7151,27.7487,27.6898,27.7319,150549.0
2018-06-21 13:35:00,32.98,32.99,32.96,32.96,77049.0,27.7319,27.7403,27.7151,27.7151,77049.0
2018-06-21 13:40:00,32.96,32.97,32.92,32.94,261301.0,27.7151,27.7235,27.6814,27.6982,261301.0
2018-06-21 13:45:00,32.94,32.95,32.85,32.91,156750.0,27.6982,27.7066,27.6226,27.673,156750.0
2018-06-21 13:50:00,32.91,32.92,32.88,32.9,119462.0,27.673,27.6814,27.6478,27.6646,119462.0
2018-06-21 13:55:00,32.9,32.9,32.83,32.84,257408.0,27.6646,27.6646,27.6057,27.6142,257408.0
2018-06-21 14:00:00,32.84,32.91,32.81,32.83,298656.0,27.6142,27.673,27.5889,27.6057,298656.0
2018-06-21 14:05:00,32.83,32.85,32.77,32.78,457361.0,27.6057,27.6226,27.5553,27.5637,457361.0
2018-06-21 14:10:00,32.78,32.81,32.74,32.79,456078.0,27.5637,27.5889,27.5301,27.5721,456078.0
2018-06-21 14:15:00,32.79,32.8,32.76,32.78,301918.0,27.5721,27.5805,27.5469,27.5637,301918.0
2018-06-21 14:20:00,32.78,32.8,32.74,32.77,857855.0,27.5637,27.5805,27.5301,27.5553,857855.0
2018-06-21 14:25:00,32.77,32.78,32.73,32.75,326793.0,27.5553,27.5637,27.5217,27.5385,326793.0
2018-06-21 14:30:00,32.75,32.76,32.71,32.72,304128.0,27.5385,27.5469,27.5048,27.5132,304128.0
2018-06-21 14:35:00,32.73,32.73,32.67,32.68,232227.0,27.5217,27.5217,27.4712,27.4796,232227.0
2018-06-21 14:40:00,32.68,32.73,32.66,32.73,388162.0,27.4796,27.5217,27.4628,27.5217,388162.0
2018-06-21 14:45:00,32.73,32.8,32.69,32.75,573006.0,27.5217,27.5805,27.488,27.5385,573006.0
2018-06-21 14:50:00,32.74,32.76,32.64,32.76,447588.0,27.5301,27.5469,27.446,27.5469,447588.0
2018-06-21 14:55:00,32.76,32.88,32.74,32.84,361791.0,27.5469,27.6478,27.5301,27.6142,361791.0
2018-06-21 15:00:00,32.83,32.84,32.78,32.79,234646.0,27.6057,27.6142,27.5637,27.5721,234646.0
2018-06-21 15:05:00,32.78,32.87,32.78,32.86,200689.0,27.5637,27.6394,27.5637,27.631,200689.0
2018-06-21 15:10:00,32.86,32.87,32.82,32.84,387726.0,27.631,27.6394,27.5973,27.6142,387726.0
2018-06-21 15:15:00,32.84,32.88,32.81,32.83,241611.0,27.6142,27.6478,27.5889,27.6057,241611.0
2018-06-21 15:20:00,32.83,32.93,32.79,32.92,516145.0,27.6057,27.6898,27.5721,27.6814,516145.0
2018-06-21 15:25:00,32.91,32.97,32.89,32.92,264089.0,27.673,27.7235,27.6562,27.6814,264089.0
2018-06-21 15:30:00,32.91,32.91,32.82,32.84,361516.0,27.673,27.673,27.5973,27.6142,361516.0
2018-06-21 15:35:00,32.84,32.85,32.8,32.84,244381.0,27.6142,27.6226,27.5805,27.6142,244381.0
2018-06-21 15:40:00,32.84,32.86,32.8,32.83,321558.0,27.6142,27.631,27.5805,27.6057,321558.0
2018-06-21 15:45:00,32.83,32.87,32.8,32.83,344472.0,27.6057,27.6394,27.5805,27.6057,344472.0
2018-06-21 15:50:00,32.83,32.84,32.75,32.75,588185.0,27.6057,27.6142,27.5385,27.5385,588185.0
2018-06-21 15:55:00,32.76,32.82,32.75,32.8,1792528.0,27.5469,27.5973,27.5385,27.5805,1792528.0
2018-06-22 09:30:00,32.95,33.19,32.91,33.03,567114.0,27.7066,27.9085,27.673,27.7739,567114.0
2018-06-22 09:35:00,33.04,33.21,33.02,33.18,456838.0,27.7823,27.9253,27.7655,27.9,456838.0
2018-06-22 09:40:00,33.17,33.2,33.09,33.17,612799.0,27.8916,27.9169,27.8244,27.8916,612799.0
2018-06-22 09:45:00,33.16,33.43,33.16,33.3,914551.0,27.8832,28.1103,27.8832,28.001,914551.0
2018-06-22 09:50:00,33.29,33.36,33.24,33.32,550400.0,27.9925,28.0514,27.9505,28.0178,550400.0
2018-06-22 09:55:00,33.32,33.34,33.27,33.29,256960.0,28.0178,28.0346,27.9757,27.9925,256960.0
2018-06-22 10:00:00,33.29,33.31,33.23,33.23,187913.0,27.9925,28.0094,27.9421,27.9421,187913.0
2018-06-22 10:05:00,33.24,33.32,33.22,33.3,234754.0,27.9505,28.0178,27.9337,28.001,234754.0
2018-06-22 10:10:00,33.3,33.33,33.26,33.32,179622.0,28.001,28.0262,27.9673,28.0178,179622.0
2018-06-22 10:15:00,33.33,33.48,33.32,33.44,615959.0,28.0262,28.1523,28.0178,28.1187,615959.0
2018-06-22 10:20:00,33.44,33.44,33.35,33.42,294876.0,28.1187,28.1187,28.043,28.1019,294876.0
2018-06-22 10:25:00,33.42,33.61,33.42,33.59,498947.0,28.1019,28.2616,28.1019,28.2448,498947.0
2018-06-22 10:30:00,33.59,33.62,33.52,33.58,1010091.0,28.2448,28.27,28.1859,28.2364,1010091.0
2018-06-22 10:35:00,33.57,33.58,33.49,33.57,415813.0,28.228,28.2364,28.1607,28.228,415813.0
2018-06-22 10:40:00,33.57,33.8,33.57,33.74,593595.0,28.228,28.4214,28.228,28.3709,593595.0
2018-06-22 10:45:00,33.74,33.82,33.68,33.73,789062.0,28.3709,28.4382,28.3205,28.3625,789062.0
2018-06-22 10:50:00,33.72,33.77,33.67,33.74,319859.0,28.3541,28.3962,28.3121,28.3709,319859.0
2018-06-22 10:55:00,33.75,33.94,33.73,33.82,884360.0,28.3793,28.5391,28.3625,28.4382,884360.0
2018-06-22 11:00:00,33.83,33.92,33.78,33.89,486181.0,28.4466,28.5223,28.4046,28.4971,486181.0
2018-06-22 11:05:00,33.88,33.88,33.76,33.8,352282.0,28.4887,28.4887,28.3878,28.4214,352282.0
2018-06-22 11:10:00,33.8,33.85,33.77,33.83,286508.0,28.4214,28.4634,28.3962,28.4466,286508.0
2018-06-22 11:15:00,33.83,33.84,33.8,33.83,150230.0,28.4466,28.455,28.4214,28.4466,150230.0
2018-06-22 11:20:00,33.84,33.93,33.82,33.91,275263.0,28.455,28.5307,28.4382,28.5139,275263.0
2018-06-22 11:25:00,33.91,33.94,33.87,33.94,471656.0,28.5139,28.5391,28.4802,28.5391,471656.0
2018-06-22 11:30:00,33.94,33.96,33.9,33.91,334920.0,28.5391,28.5559,28.5055,28.5139,334920.0
2018-06-22 11:35:00,33.9,33.93,33.87,33.88,461170.0,28.5055,28.5307,28.4802,28.4887,461170.0
2018-06-22 11:40:00,33.87,33.89,33.83,33.89,355510.0,28.4802,28.4971,28.4466,28.4971,355510.0
2018-06-22 11:45:00,33.89,33.94,33.87,33.91,173943.0,28.4971,28.5391,28.4802,28.5139,173943.0
2018-06-22 11:50:00,33.91,33.91,33.76,33.83,387878.0,28.5139,28.5139,28.3878,28.4466,387878.0
2018-06-22 11:55:00,33.84,33.85,33.71,33.74,449555.0,28.455,28.4634,28.3457,28.3709,449555.0
2018-06-22 12:00:00,33.73,33.82,33.73,33.79,295647.0,28.3625,28.4382,28.3625,28.413,295647.0
2018-06-22 12:05:00,33.78,33.8,33.74,33.77,275507.0,28.4046,28.4214,28.3709,28.3962,275507.0
2018-06-22 12:10:00,33.76,33.77,33.71,33.75,189194.0,28.3878,28.3962,28.3457,28.3793,189194.0
2018-06-22 12:15:00,33.75,33.8,33.73,33.79,247784.0,28.3793,28.4214,28.3625,28.413,247784.0
2018-06-22 12:20:00,33.79,33.8,33.75,33.76,225162.0,28.413,28.4214,28.3793,28.3878,225162.0
2018-06-22 12:25:00,33.76,33.85,33.75,33.84,176081.0,28.3878,28.4634,28.3793,28.455,176081.0
2018-06-22 12:30:00,33.85,33.91,33.84,33.89,260762.0,28.4634,28.5139,28.455,28.4971,260762.0
2018-06-22 12:35:00,33.89,33.9,33.83,33.86,258062.0,28.4971,28.5055,28.4466,28.4718,258062.0
2018-06-22 12:40:00,33.86,33.91,33.83,33.89,238170.0,28.4718,28.5139,28.4466,28.4971,238170.0
2018-06-22 12:45:00,33.89,33.9,33.81,33.82,425621.0,28.4971,28.5055,28.4298,28.4382,425621.0
2018-06-22 12:50:00,33.81,33.85,33.78,33.78,202580.0,28.4298,28.4634,28.4046,28.4046,202580.0
2018-06-22 12:55:00,33.79,33.9,33.78,33.88,189913.0,28.413,28.5055,28.4046,28.4887,189913.0
2018-06-22 13:00:00,33.88,33.91,33.87,33.89,300268.0,28.4887,28.5139,28.4802,28.4971,300268.0
2018-06-22 13:05:00,33.89,33.92,33.88,33.9,360531.0,28.4971,28.5223,28.4887,28.5055,360531.0
2018-06-22 13:10:00,33.9,34.0,33.86,33.98,341500.0,28.5055,28.5896,28.4718,28.5727,341500.0
2018-06-22 13:15:00,33.99,34.0,33.95,33.99,218218.0,28.5812,28.5896,28.5475,28.5812,218218.0
2018-06-22 13:20:00,33.98,33.99,33.93,33.95,139518.0,28.5727,28.5812,28.5307,28.5475,139518.0
2018-06-22 13:25:00,33.95,33.99,33.92,33.99,145592.0,28.5475,28.5812,28.5223,28.5812,145592.0
2018-06-22 13:30:00,33.98,34.01,33.95,33.98,216555.0,28.5727,28.598,28.5475,28.5727,216555.0
2018-06-22 13:35:00,33.98,34.05,33.95,34.05,179304.0,28.5727,28.6316,28.5475,28.6316,179304.0
2018-06-22 13:40:00,34.05,34.05,33.95,33.99,195479.0,28.6316,28.6316,28.5475,28.5812,195479.0
2018-06-22 13:45:00,33.99,34.0,33.97,33.99,152782.0,28.5812,28.5896,28.5643,28.5812,152782.0
2018-06-22 13:50:00,33.99,34.02,33.98,34.02,227876.0,28.5812,28.6064,28.5727,28.6064,227876.0
2018-06-22 13:55:00,34.01,34.02,33.98,33.99,260714.0,28.598,28.6064,28.5727,28.5812,260714.0
2018-06-22 14:00:00,34.0,34.01,33.98,34.0,281314.0,28.5896,28.598,28.5727,28.5896,281314.0
2018-06-22 14:05:00,33.99,34.0,33.98,33.99,126763.0,28.5812,28.5896,28.5727,28.5812,126763.0
2018-06-22 14:10:00,33.99,34.01,33.95,34.0,406672.0,28.5812,28.598,28.5475,28.5896,406672.0
2018-06-22 14:15:00,33.99,34.0,33.96,33.97,131536.0,28.5812,28.5896,28.5559,28.5643,131536.0
2018-06-22 14:20:00,33.97,34.0,33.9,33.92,267609.0,28.5643,28.5896,28.5055,28.5223,267609.0
2018-06-22 14:25:00,33.92,33.94,33.9,33.93,164535.0,28.5223,28.5391,28.5055,28.5307,164535.0
2018-06-22 14:30:00,33.94,33.96,33.91,33.95,129118.0,28.5391,28.5559,28.5139,28.5475,129118.0
2018-06-22 14:35:00,33.96,33.99,33.95,33.98,147495.0,28.5559,28.5812,28.5475,28.5727,147495.0
2018-06-22 14:40:00,33.99,34.05,33.98,34.03,448775.0,28.5812,28.6316,28.5727,28.6148,448775.0
2018-06-22 14:45:00,34.04,34.05,34.01,34.05,183877.0,28.6232,28.6316,28.598,28.6316,183877.0
2018-06-22 14:50:00,34.05,34.15,34.03,34.11,372808.0,28.6316,28.7157,28.6148,28.6821,372808.0
2018-06-22 14:55:00,34.11,34.13,34.04,34.05,258194.0,28.6821,28.6989,28.6232,28.6316,258194.0
2018-06-22 15:00:00,34.04,34.05,34.01,34.02,222081.0,28.6232,28.6316,28.598,28.6064,222081.0
2018-06-22 15:05:00,34.02,34.07,34.01,34.07,223640.0,28.6064,28.6484,28.598,28.6484,223640.0
2018-06-22 15:10:00,34.07,34.12,34.05,34.12,387628.0,28.6484,28.6905,28.6316,28.6905,387628.0
2018-06-22 15:15:00,34.12,34.12,34.0,34.01,353646.0,28.6905,28.6905,28.5896,28.598,353646.0
2018-06-22 15:20:00,34.01,34.02,33.99,34.01,212540.0,28.598,28.6064,28.5812,28.598,212540.0
2018-06-22 15:25:00,34.0,34.03,33.98,33.98,246672.0,28.5896,28.6148,28.5727,28.5727,246672.0
2018-06-22 15:30:00,33.99,34.01,33.96,34.01,431437.0,28.5812,28.598,28.5559,28.598,431437.0
2018-06-22 15:35:00,34.01,34.12,33.99,34.09,684574.0,28.598,28.6905,28.5812,28.6652,684574.0
2018-06-22 15:40:00,34.08,34.09,34.01,34.01,524460.0,28.6568,28.6652,28.598,28.598,524460.0
2018-06-22 15:45:00,34.01,34.07,33.98,34.07,1177349.0,28.598,28.6484,28.5727,28.6484,1177349.0
2018-06-22 15:50:00,34.07,34.09,33.52,33.84,5187145.0,28.6484,28.6652,28.1859,28.455,5187145.0
2018-06-22 15:55:00,33.84,33.92,33.79,33.81,4674516.0,28.455,28.5223,28.413,28.4298,4674516.0
2018-06-25 09:30:00,33.76,34.11,33.76,33.91,1281679.0,28.3878,28.6821,28.3878,28.5139,1281679.0
2018-06-25 09:35:00,33.91,33.91,33.79,33.9,706210.0,28.5139,28.5139,28.413,28.5055,706210.0
2018-06-25 09:40:00,33.9,34.09,33.89,33.96,577350.0,28.5055,28.6652,28.4971,28.5559,577350.0
2018-06-25 09:45:00,33.95,34.01,33.89,33.91,582762.0,28.5475,28.598,28.4971,28.5139,582762.0
2018-06-25 09:50:00,33.9,33.96,33.89,33.94,189094.0,28.5055,28.5559,28.4971,28.5391,189094.0
2018-06-25 09:55:00,33.94,33.97,33.79,33.83,641704.0,28.5391,28.5643,28.413,28.4466,641704.0
2018-06-25 10:00:00,33.81,33.85,33.64,33.65,544060.0,28.4298,28.4634,28.2868,28.2953,544060.0
2018-06-25 10:05:00,33.65,33.68,33.5,33.52,376538.0,28.2953,28.3205,28.1691,28.1859,376538.0
2018-06-25 10:10:00,33.52,33.62,33.51,33.58,424938.0,28.1859,28.27,28.1775,28.2364,424938.0
2018-06-25 10:15:00,33.57,33.66,33.57,33.66,512408.0,28.228,28.3037,28.228,28.3037,512408.0
2018-06-25 10:20:00,33.66,33.83,33.65,33.75,198715.0,28.3037,28.4466,28.2953,28.3793,198715.0
2018-06-25 10:25:00,33.75,33.79,33.72,33.73,389942.0,28.3793,28.413,28.3541,28.3625,389942.0
2018-06-25 10:30:00,33.72,33.75,33.43,33.48,305625.0,28.3541,28.3793,28.1103,28.1523,305625.0
2018-06-25 10:35:00,33.48,33.49,33.42,33.44,309295.0,28.1523,28.1607,28.1019,28.1187,309295.0
2018-06-25 10:40:00,33.44,33.45,33.38,33.4,291149.0,28.1187,28.1271,28.0682,28.085,291149.0
2018-06-25 10:45:00,33.4,33.52,33.39,33.48,590784.0,28.085,28.1859,28.0766,28.1523,590784.0
2018-06-25 10:50:00,33.48,33.5,33.44,33.46,623049.0,28.1523,28.1691,28.1187,28.1355,623049.0
2018-06-25 10:55:00,33.46,33.47,33.37,33.4,341128.0,28.1355,28.1439,28.0598,28.085,341128.0
2018-06-25 11:00:00,33.39,33.4,33.34,33.35,168711.0,28.0766,28.085,28.0346,28.043,168711.0
2018-06-25 11:05:00,33.34,33.37,33.23,33.32,212099.0,28.0346,28.0598,27.9421,28.0178,212099.0
2018-06-25 11:10:00,33.31,33.4,33.3,33.39,246385.0,28.0094,28.085,28.001,28.0766,246385.0
2018-06-25 11:15:00,33.4,33.41,33.25,33.28,207046.0,28.085,28.0934,27.9589,27.9841,207046.0
2018-06-25 11:20:00,33.28,33.32,33.21,33.23,136564.0,27.9841,28.0178,27.9253,27.9421,136564.0
2018-06-25 11:25:00,33.23,33.3,33.23,33.26,111947.0,27.9421,28.001,27.9421,27.9673,111947.0
2018-06-25 11:30:00,33.27,33.29,33.23,33.25,184557.0,27.9757,27.9925,27.9421,27.9589,184557.0
2018-06-25 11:35:00,33.24,33.32,33.23,33.3,143813.0,27.9505,28.0178,27.9421,28.001,143813.0
2018-06-25 11:40:00,33.31,33.41,33.3,33.38,234255.0,28.0094,28.0934,28.001,28.0682,234255.0
2018-06-25 11:45:00,33.37,33.42,33.33,33.35,229526.0,28.0598,28.1019,28.0262,28.043,229526.0
2018-06-25 11:50:00,33.36,33.37,33.29,33.31,177453.0,28.0514,28.0598,27.9925,28.0094,177453.0
2018-06-25 11:55:00,33.31,33.35,33.29,33.3,162049.0,28.0094,28.043,27.9925,28.001,162049.0
2018-06-25 12:00:00,33.3,33.32,33.2,33.2,254773.0,28.001,28.0178,27.9169,27.9169,254773.0
2018-06-25 12:05:00,33.21,33.22,33.13,33.14,167261.0,27.9253,27.9337,27.858,27.8664,167261.0
2018-06-25 12:10:00,33.14,33.19,33.09,33.17,333602.0,27.8664,27.9085,27.8244,27.8916,333602.0
2018-06-25 12:15:00,33.17,33.27,33.16,33.22,218871.0,27.8916,27.9757,27.8832,27.9337,218871.0
2018-06-25 12:20:00,33.22,33.23,33.15,33.23,171816.0,27.9337,27.9421,27.8748,27.9421,171816.0
2018-06-25 12:25:00,33.23,33.3,33.19,33.3,169616.0,27.9421,28.001,27.9085,28.001,169616.0
2018-06-25 12:30:00,33.3,33.3,33.22,33.23,181058.0,28.001,28.001,27.9337,27.9421,181058.0
2018-06-25 12:35:00,33.23,33.27,33.21,33.26,162703.0,27.9421,27.9757,27.9253,27.9673,162703.0
2018-06-25 12:40:00,33.26,33.34,33.25,33.34,354156.0,27.9673,28.0346,27.9589,28.0346,354156.0
2018-06-25 12:45:00,33.33,33.34,33.2,33.2,563985.0,28.0262,28.0346,27.9169,27.9169,563985.0
2018-06-25 12:50:00,33.2,33.24,33.18,33.2,153955.0,27.9169,27.9505,27.9,27.9169,153955.0
2018-06-25 12:55:00,33.2,33.25,33.18,33.25,266041.0,27.9169,27.9589,27.9,27.9589,266041.0
2018-06-25 13:00:00,33.24,33.25,33.14,33.15,236256.0,27.9505,27.9589,27.8664,27.8748,236256.0
2018-06-25 13:05:00,33.16,33.19,33.14,33.18,204348.0,27.8832,27.9085,27.8664,27.9,204348.0
2018-06-25 13:10:00,33.18,33.19,33.14,33.15,191933.0,27.9,27.9085,27.8664,27.8748,191933.0
2018-06-25 13:15:00,33.15,33.16,33.09,33.11,165140.0,27.8748,27.8832,27.8244,27.8412,165140.0
2018-06-25 13:20:00,33.1,33.11,33.03,33.04,276062.0,27.8328,27.8412,27.7739,27.7823,276062.0
2018-06-25 13:25:00,33.04,33.09,33.02,33.04,189776.0,27.7823,27.8244,27.7655,27.7823,189776.0
2018-06-25 13:30:00,33.04,33.07,33.02,33.03,136624.0,27.7823,27.8076,27.7655,27.7739,136624.0
2018-06-25 13:35:00,33.04,33.05,33.02,33.04,167268.0,27.7823,27.7907,27.7655,27.7823,167268.0
2018-06-25 13:40:00,33.03,33.1,33.02,33.09,185202.0,27.7739,27.8328,27.7655,27.8244,185202.0
2018-06-25 13:45:00,33.09,33.1,33.01,33.02,168782.0,27.8244,27.8328,27.7571,27.7655,168782.0
2018-06-25 13:50:00,33.02,33.02,32.96,32.97,242653.0,27.7655,27.7655,27.7151,27.7235,242653.0
2018-06-25 13:55:00,32.97,32.98,32.92,32.94,194041.0,27.7235,27.7319,27.6814,27.6982,194041.0
2018-06-25 14:00:00,32.93,32.97,32.91,32.97,214741.0,27.6898,27.7235,27.673,27.7235,214741.0
2018-06-25 14:05:00,32.97,33.03,32.94,33.0,165938.0,27.7235,27.7739,27.6982,27.7487,165938.0
2018-06-25 14:10:00,33.01,33.03,32.99,33.02,117930.0,27.7571,27.7739,27.7403,27.7655,117930.0
2018-06-25 14:15:00,33.03,33.04,32.99,33.01,164045.0,27.7739,27.7823,27.7403,27.7571,164045.0
2018-06-25 14:20:00,33.01,33.02,32.99,33.0,92260.0,27.7571,27.7655,27.7403,27.7487,92260.0
2018-06-25 14:25:00,33.0,33.02,32.99,33.01,147710.0,27.7487,27.7655,27.7403,27.7571,147710.0
2018-06-25 14:30:00,33.01,33.04,33.01,33.02,123496.0,27.7571,27.7823,27.7571,27.7655,123496.0
2018-06-25 14:35:00,33.02,33.03,32.97,32.98,150754.0,27.7655,27.7739,27.7235,27.7319,150754.0
2018-06-25 14:40:00,32.98,33.02,32.97,33.02,177844.0,27.7319,27.7655,27.7235,27.7655,177844.0
2018-06-25 14:45:00,33.02,33.05,33.0,33.03,180168.0,27.7655,27.7907,27.7487,27.7739,180168.0
2018-06-25 14:50:00,33.02,33.04,32.99,33.0,168239.0,27.7655,27.7823,27.7403,27.7487,168239.0
2018-06-25 14:55:00,32.99,33.03,32.99,33.02,133261.0,27.7403,27.7739,27.7403,27.7655,133261.0
2018-06-25 15:00:00,33.01,33.02,32.99,33.02,144594.0,27.7571,27.7655,27.7403,27.7655,144594.0
2018-06-25 15:05:00,33.02,33.04,33.0,33.02,248388.0,27.7655,27.7823,27.7487,27.7655,248388.0
2018-06-25 15:10:00,33.03,33.1,33.0,33.03,425129.0,27.7739,27.8328,27.7487,27.7739,425129.0
2018-06-25 15:15:00,33.03,33.09,33.03,33.08,357143.0,27.7739,27.8244,27.7739,27.816,357143.0
2018-06-25 15:20:00,33.07,33.08,33.01,33.04,261116.0,27.8076,27.816,27.7571,27.7823,261116.0
2018-06-25 15:25:00,33.04,33.07,33.03,33.05,350101.0,27.7823,27.8076,27.7739,27.7907,350101.0
2018-06-25 15:30:00,33.05,33.13,33.02,33.13,756519.0,27.7907,27.858,27.7655,27.858,756519.0
2018-06-25 15:35:00,33.12,33.27,33.1,33.25,664005.0,27.8496,27.9757,27.8328,27.9589,664005.0
2018-06-25 15:40:00,33.25,33.3,33.23,33.23,526067.0,27.9589,28.001,27.9421,27.9421,526067.0
2018-06-25 15:45:00,33.23,33.26,33.19,33.21,691044.0,27.9421,27.9673,27.9085,27.9253,691044.0
2018-06-25 15:50:00,33.22,33.22,33.08,33.16,1203258.0,27.9337,27.9337,27.816,27.8832,1203258.0
2018-06-25 15:55:00,33.16,33.25,33.12,33.13,2780831.0,27.8832,27.9589,27.8496,27.858,2780831.0
2018-06-26 09:30:00,33.26,33.31,33.03,33.11,435756.0,27.9673,28.0094,27.7739,27.8412,435756.0
2018-06-26 09:35:00,33.11,33.16,32.91,32.93,233104.0,27.8412,27.8832,27.673,27.6898,233104.0
2018-06-26 09:40:00,32.92,33.02,32.9,32.93,508366.0,27.6814,27.7655,27.6646,27.6898,508366.0
2018-06-26 09:45:00,32.93,32.94,32.83,32.85,411919.0,27.6898,27.6982,27.6057,27.6226,411919.0
2018-06-26 09:50:00,32.84,32.92,32.82,32.83,208754.0,27.6142,27.6814,27.5973,27.6057,208754.0
2018-06-26 09:55:00,32.84,32.97,32.83,32.96,417829.0,27.6142,27.7235,27.6057,27.7151,417829.0
2018-06-26 10:00:00,32.97,32.97,32.83,32.91,225510.0,27.7235,27.7235,27.6057,27.673,225510.0
2018-06-26 10:05:00,32.91,32.96,32.89,32.94,246547.0,27.673,27.7151,27.6562,27.6982,246547.0
2018-06-26 10:10:00,32.93,32.99,32.88,32.89,213776.0,27.6898,27.7403,27.6478,27.6562,213776.0
2018-06-26 10:15:00,32.88,32.93,32.85,32.9,208367.0,27.6478,27.6898,27.6226,27.6646,208367.0
2018-06-26 10:20:00,32.91,32.91,32.76,32.77,245134.0,27.673,27.673,27.5469,27.5553,245134.0
2018-06-26 10:25:00,32.78,32.82,32.75,32.77,259172.0,27.5637,27.5973,27.5385,27.5553,259172.0
2018-06-26 10:30:00,32.77,32.8,32.76,32.76,135357.0,27.5553,27.5805,27.5469,27.5469,135357.0
2018-06-26 10:35:00,32.76,32.77,32.67,32.75,293621.0,27.5469,27.5553,27.4712,27.5385,293621.0
2018-06-26 10:40:00,32.74,32.79,32.72,32.79,170342.0,27.5301,27.5721,27.5132,27.5721,170342.0
2018-06-26 10:45:00,32.79,32.79,32.75,32.78,221047.0,27.5721,27.5721,27.5385,27.5637,221047.0
2018-06-26 10:50:00,32.77,32.79,32.75,32.76,216695.0,27.5553,27.5721,27.5385,27.5469,216695.0
2018-06-26 10:55:00,32.76,32.77,32.74,32.76,260609.0,27.5469,27.5553,27.5301,27.5469,260609.0
2018-06-26 11:00:00,32.76,32.84,32.75,32.83,292245.0,27.5469,27.6142,27.5385,27.6057,292245.0
2018-06-26 11:05:00,32.83,32.84,32.76,32.77,310641.0,27.6057,27.6142,27.5469,27.5553,310641.0
2018-06-26 11:10:00,32.77,32.91,32.77,32.8,679186.0,27.5553,27.673,27.5553,27.5805,679186.0
2018-06-26 11:15:00,32.8,32.87,32.76,32.86,356283.0,27.5805,27.6394,27.5469,27.631,356283.0
2018-06-26 11:20:00,32.86,33.0,32.85,33.0,531529.0,27.631,27.7487,27.6226,27.7487,531529.0
2018-06-26 11:25:00,32.99,32.99,32.88,32.9,187920.0,27.7403,27.7403,27.6478,27.6646,187920.0
2018-06-26 11:30:00,32.9,32.96,32.87,32.95,213074.0,27.6646,27.7151,27.6394,27.7066,213074.0
2018-06-26 11:35:00,32.95,33.02,32.92,32.94,204354.0,27.7066,27.7655,27.6814,27.6982,204354.0
2018-06-26 11:40:00,32.95,32.98,32.94,32.95,238880.0,27.7066,27.7319,27.6982,27.7066,238880.0
2018-06-26 11:45:00,32.95,32.96,32.92,32.93,251494.0,27.7066,27.7151,27.6814,27.6898,251494.0
2018-06-26 11:50:00,32.94,32.95,32.91,32.93,112924.0,27.6982,27.7066,27.673,27.6898,112924.0
2018-06-26 11:55:00,32.93,32.93,32.82,32.86,363718.0,27.6898,27.6898,27.5973,27.631,363718.0
2018-06-26 12:00:00,32.85,32.87,32.81,32.85,228650.0,27.6226,27.6394,27.5889,27.6226,228650.0
2018-06-26 12:05:00,32.86,32.91,32.84,32.88,352349.0,27.631,27.673,27.6142,27.6478,352349.0
2018-06-26 12:10:00,32.89,32.9,32.86,32.86,134854.0,27.6562,27.6646,27.631,27.631,134854.0
2018-06-26 12:15:00,32.86,32.88,32.84,32.87,181135.0,27.631,27.6478,27.6142,27.6394,181135.0
2018-06-26 12:20:00,32.87,32.89,32.84,32.85,109879.0,27.6394,27.6562,27.6142,27.6226,109879.0
2018-06-26 12:25:00,32.85,32.91,32.84,32.9,91625.0,27.6226,27.673,27.6142,27.6646,91625.0
2018-06-26 12:30:00,32.89,32.93,32.88,32.91,114181.0,27.6562,27.6898,27.6478,27.673,114181.0
2018-06-26 12:35:00,32.9,32.92,32.87,32.87,83710.0,27.6646,27.6814,27.6394,27.6394,83710.0
2018-06-26 12:40:00,32.88,32.93,32.85,32.87,139117.0,27.6478,27.6898,27.6226,27.6394,139117.0
2018-06-26 12:45:00,32.87,32.87,32.82,32.84,149776.0,27.6394,27.6394,27.5973,27.6142,149776.0
2018-06-26 12:50:00,32.84,32.84,32.82,32.84,105472.0,27.6142,27.6142,27.5973,27.6142,105472.0
2018-06-26 12:55:00,32.84,32.84,32.79,32.8,209920.0,27.6142,27.6142,27.5721,27.5805,209920.0
2018-06-26 13:00:00,32.79,32.81,32.78,32.78,127617.0,27.5721,27.5889,27.5637,27.5637,127617.0
2018-06-26 13:05:00,32.78,32.84,32.75,32.84,249268.0,27.5637,27.6142,27.5385,27.6142,249268.0
2018-06-26 13:10:00,32.84,32.86,32.81,32.83,152322.0,27.6142,27.631,27.5889,27.6057,152322.0
2018-06-26 13:15:00,32.83,32.85,32.8,32.85,181025.0,27.6057,27.6226,27.5805,27.6226,181025.0
2018-06-26 13:20:00,32.84,32.86,32.83,32.84,95900.0,27.6142,27.631,27.6057,27.6142,95900.0
2018-06-26 13:25:00,32.84,32.85,32.81,32.82,229517.0,27.6142,27.6226,27.5889,27.5973,229517.0
2018-06-26 13:30:00,32.81,32.83,32.8,32.83,158245.0,27.5889,27.6057,27.5805,27.6057,158245.0
2018-06-26 13:35:00,32.83,32.88,32.82,32.85,245809.0,27.6057,27.6478,27.5973,27.6226,245809.0
2018-06-26 13:40:00,32.85,32.86,32.76,32.76,224086.0,27.6226,27.631,27.5469,27.5469,224086.0
2018-06-26 13:45:00,32.76,32.77,32.75,32.76,124539.0,27.5469,27.5553,27.5385,27.5469,124539.0
2018-06-26 13:50:00,32.76,32.76,32.69,32.75,277900.0,27.5469,27.5469,27.488,27.5385,277900.0
2018-06-26 13:55:00,32.75,32.82,32.74,32.79,122489.0,27.5385,27.5973,27.5301,27.5721,122489.0
2018-06-26 14:00:00,32.79,32.81,32.76,32.76,107950.0,27.5721,27.5889,27.5469,27.5469,107950.0
2018-06-26 14:05:00,32.77,32.78,32.75,32.76,153101.0,27.5553,27.5637,27.5385,27.5469,153101.0
2018-06-26 14:10:00,32.76,32.77,32.74,32.75,167225.0,27.5469,27.5553,27.5301,27.5385,167225.0
2018-06-26 14:15:00,32.76,32.76,32.73,32.76,128121.0,27.5469,27.5469,27.5217,27.5469,128121.0
2018-06-26 14:20:00,32.76,32.77,32.74,32.75,105179.0,27.5469,27.5553,27.5301,27.5385,105179.0
2018-06-26 14:25:00,32.74,32.75,32.72,32.75,128999.0,27.5301,27.5385,27.5132,27.5385,128999.0
2018-06-26 14:30:00,32.75,32.84,32.73,32.83,129364.0,27.5385,27.6142,27.5217,27.6057,129364.0
2018-06-26 14:35:00,32.83,32.95,32.82,32.94,304009.0,27.6057,27.7066,27.5973,27.6982,304009.0
2018-06-26 14:40:00,32.95,32.95,32.9,32.91,260453.0,27.7066,27.7066,27.6646,27.673,260453.0
2018-06-26 14:45:00,32.91,32.91,32.87,32.9,87529.0,27.673,27.673,27.6394,27.6646,87529.0
2018-06-26 14:50:00,32.9,32.9,32.85,32.88,375075.0,27.6646,27.6646,27.6226,27.6478,375075.0
2018-06-26 14:55:00,32.88,32.89,32.84,32.85,139156.0,27.6478,27.6562,27.6142,27.6226,139156.0
2018-06-26 15:00:00,32.84,32.87,32.83,32.84,105548.0,27.6142,27.6394,27.6057,27.6142,105548.0
2018-06-26 15:05:00,32.84,32.86,32.83,32.85,122117.0,27.6142,27.631,27.6057,27.6226,122117.0
2018-06-26 15:10:00,32.84,32.85,32.81,32.83,154135.0,27.6142,27.6226,27.5889,27.6057,154135.0
2018-06-26 15:15:00,32.83,32.85,32.81,32.82,184188.0,27.6057,27.6226,27.5889,27.5973,184188.0
2018-06-26 15:20:00,32.82,32.85,32.81,32.83,145624.0,27.5973,27.6226,27.5889,27.6057,145624.0
2018-06-26 15:25:00,32.83,32.85,32.81,32.82,189339.0,27.6057,27.6226,27.5889,27.5973,189339.0
2018-06-26 15:30:00,32.82,32.88,32.81,32.88,289466.0,27.5973,27.6478,27.5889,27.6478,289466.0
2018-06-26 15:35:00,32.88,32.9,32.87,32.88,177006.0,27.6478,27.6646,27.6394,27.6478,177006.0
2018-06-26 15:40:00,32.87,32.88,32.85,32.86,246830.0,27.6394,27.6478,27.6226,27.631,246830.0
2018-06-26 15:45:00,32.86,32.86,32.81,32.81,363469.0,27.631,27.631,27.5889,27.5889,363469.0
2018-06-26 15:50:00,32.81,32.81,32.7,32.8,617605.0,27.5889,27.5889,27.4964,27.5805,617605.0
2018-06-26 15:55:00,32.81,32.85,32.78,32.78,1693739.0,27.5889,27.6226,27.5637,27.5637,1693739.0
2018-06-27 09:30:00,32.55,32.61,32.3,32.48,619133.0,27.3703,27.4208,27.1601,27.3114,619133.0
2018-06-27 09:35:00,32.48,32.56,32.36,32.48,622135.0,27.3114,27.3787,27.2105,27.3114,622135.0
2018-06-27 09:40:00,32.48,32.52,32.38,32.49,288331.0,27.3114,27.3451,27.2274,27.3198,288331.0
2018-06-27 09:45:00,32.49,32.51,32.43,32.48,385718.0,27.3198,27.3367,27.2694,27.3114,385718.0
2018-06-27 09:50:00,32.48,32.79,32.47,32.67,774294.0,27.3114,27.5721,27.303,27.4712,774294.0
2018-06-27 09:55:00,32.68,32.74,32.63,32.71,364747.0,27.4796,27.5301,27.4376,27.5048,364747.0
2018-06-27 10:00:00,32.7,32.89,32.69,32.79,262993.0,27.4964,27.6562,27.488,27.5721,262993.0
2018-06-27 10:05:00,32.79,32.79,32.65,32.68,406163.0,27.5721,27.5721,27.4544,27.4796,406163.0
2018-06-27 10:10:00,32.68,32.73,32.59,32.59,201677.0,27.4796,27.5217,27.4039,27.4039,201677.0
2018-06-27 10:15:00,32.6,32.74,32.59,32.64,544019.0,27.4123,27.5301,27.4039,27.446,544019.0
2018-06-27 10:20:00,32.64,32.68,32.59,32.59,266650.0,27.446,27.4796,27.4039,27.4039,266650.0
2018-06-27 10:25:00,32.59,32.6,32.51,32.52,236995.0,27.4039,27.4123,27.3367,27.3451,236995.0
2018-06-27 10:30:00,32.52,32.54,32.49,32.49,260669.0,27.3451,27.3619,27.3198,27.3198,260669.0
2018-06-27 10:35:00,32.5,32.58,32.48,32.57,332178.0,27.3283,27.3955,27.3114,27.3871,332178.0
2018-06-27 10:40:00,32.56,32.57,32.49,32.52,239329.0,27.3787,27.3871,27.3198,27.3451,239329.0
2018-06-27 10:45:00,32.52,32.56,32.52,32.54,178504.0,27.3451,27.3787,27.3451,27.3619,178504.0
2018-06-27 10:50:00,32.55,32.61,32.51,32.56,237583.0,27.3703,27.4208,27.3367,27.3787,237583.0
2018-06-27 10:55:00,32.57,32.59,32.54,32.56,198967.0,27.3871,27.4039,27.3619,27.3787,198967.0
2018-06-27 11:00:00,32.56,32.6,32.54,32.59,283063.0,27.3787,27.4123,27.3619,27.4039,283063.0
2018-06-27 11:05:00,32.58,32.61,32.49,32.59,231614.0,27.3955,27.4208,27.3198,27.4039,231614.0
2018-06-27 11:10:00,32.59,32.6,32.51,32.55,320662.0,27.4039,27.4123,27.3367,27.3703,320662.0
2018-06-27 11:15:00,32.54,32.58,32.53,32.56,281328.0,27.3619,27.3955,27.3535,27.3787,281328.0
2018-06-27 11:20:00,32.56,32.9,32.53,32.71,2081316.0,27.3787,27.6646,27.3535,27.5048,2081316.0
2018-06-27 11:25:00,32.72,32.76,32.65,32.66,322188.0,27.5132,27.5469,27.4544,27.4628,322188.0
2018-06-27 11:30:00,32.66,32.68,32.58,32.67,281183.0,27.4628,27.4796,27.3955,27.4712,281183.0
2018-06-27 11:35:00,32.66,32.71,32.65,32.68,165768.0,27.4628,27.5048,27.4544,27.4796,165768.0
2018-06-27 11:40:00,32.68,32.69,32.66,32.68,202586.0,27.4796,27.488,27.4628,27.4796,202586.0
2018-06-27 11:45:00,32.68,32.78,32.67,32.75,718337.0,27.4796,27.5637,27.4712,27.5385,718337.0
2018-06-27 11:50:00,32.75,32.87,32.74,32.86,323242.0,27.5385,27.6394,27.5301,27.631,323242.0
2018-06-27 11:55:00,32.86,32.86,32.75,32.84,471974.0,27.631,27.631,27.5385,27.6142,471974.0
2018-06-27 12:00:00,32.84,32.87,32.8,32.81,263413.0,27.6142,27.6394,27.5805,27.5889,263413.0
2018-06-27 12:05:00,32.82,32.82,32.79,32.82,125280.0,27.5973,27.5973,27.5721,27.5973,125280.0
2018-06-27 12:10:00,32.82,32.83,32.78,32.81,106758.0,27.5973,27.6057,27.5637,27.5889,106758.0
2018-06-27 12:15:00,32.8,32.84,32.8,32.84,221646.0,27.5805,27.6142,27.5805,27.6142,221646.0
2018-06-27 12:20:00,32.84,32.86,32.82,32.86,88873.0,27.6142,27.631,27.5973,27.631,88873.0
2018-06-27 12:25:00,32.86,32.86,32.79,32.79,112459.0,27.631,27.631,27.5721,27.5721,112459.0
2018-06-27 12:30:00,32.79,32.81,32.75,32.77,105430.0,27.5721,27.5889,27.5385,27.5553,105430.0
2018-06-27 12:35:00,32.77,32.77,32.72,32.74,106741.0,27.5553,27.5553,27.5132,27.5301,106741.0
2018-06-27 12:40:00,32.74,32.76,32.69,32.72,100687.0,27.5301,27.5469,27.488,27.5132,100687.0
2018-06-27 12:45:00,32.72,32.77,32.7,32.77,97748.0,27.5132,27.5553,27.4964,27.5553,97748.0
2018-06-27 12:50:00,32.76,32.78,32.71,32.71,91368.0,27.5469,27.5637,27.5048,27.5048,91368.0
2018-06-27 12:55:00,32.71,32.74,32.68,32.69,98995.0,27.5048,27.5301,27.4796,27.488,98995.0
2018-06-27 13:00:00,32.69,32.76,32.67,32.75,121138.0,27.488,27.5469,27.4712,27.5385,121138.0
2018-06-27 13:05:00,32.74,32.76,32.7,32.72,90662.0,27.5301,27.5469,27.4964,27.5132,90662.0
2018-06-27 13:10:00,32.72,32.77,32.71,32.77,254131.0,27.5132,27.5553,27.5048,27.5553,254131.0
2018-06-27 13:15:00,32.76,32.77,32.56,32.59,402603.0,27.5469,27.5553,27.3787,27.4039,402603.0
2018-06-27 13:20:00,32.59,32.68,32.58,32.67,198806.0,27.4039,27.4796,27.3955,27.4712,198806.0
2018-06-27 13:25:00,32.66,32.72,32.63,32.71,121726.0,27.4628,27.5132,27.4376,27.5048,121726.0
2018-06-27 13:30:00,32.71,32.75,32.67,32.75,86912.0,27.5048,27.5385,27.4712,27.5385,86912.0
2018-06-27 13:35:00,32.75,32.75,32.7,32.73,88658.0,27.5385,27.5385,27.4964,27.5217,88658.0
2018-06-27 13:40:00,32.73,32.77,32.72,32.73,137682.0,27.5217,27.5553,27.5132,27.5217,137682.0
2018-06-27 13:45:00,32.73,32.76,32.69,32.7,89325.0,27.5217,27.5469,27.488,27.4964,89325.0
2018-06-27 13:50:00,32.7,32.71,32.66,32.67,72181.0,27.4964,27.5048,27.4628,27.4712,72181.0
2018-06-27 13:55:00,32.67,32.71,32.64,32.68,181449.0,27.4712,27.5048,27.446,27.4796,181449.0
2018-06-27 14:00:00,32.67,32.7,32.65,32.66,158539.0,27.4712,27.4964,27.4544,27.4628,158539.0
2018-06-27 14:05:00,32.67,32.67,32.58,32.61,148339.0,27.4712,27.4712,27.3955,27.4208,148339.0
2018-06-27 14:10:00,32.61,32.63,32.57,32.59,93014.0,27.4208,27.4376,27.3871,27.4039,93014.0
2018-06-27 14:15:00,32.59,32.6,32.54,32.56,126159.0,27.4039,27.4123,27.3619,27.3787,126159.0
2018-06-27 14:20:00,32.57,32.57,32.51,32.53,190454.0,27.3871,27.3871,27.3367,27.3535,190454.0
2018-06-27 14:25:00,32.52,32.55,32.51,32.54,158512.0,27.3451,27.3703,27.3367,27.3619,158512.0
2018-06-27 14:30:00,32.54,32.58,32.52,32.52,182176.0,27.3619,27.3955,27.3451,27.3451,182176.0
2018-06-27 14:35:00,32.53,32.55,32.52,32.54,211124.0,27.3535,27.3703,27.3451,27.3619,211124.0
2018-06-27 14:40:00,32.54,32.54,32.5,32.51,131059.0,27.3619,27.3619,27.3283,27.3367,131059.0
2018-06-27 14:45:00,32.51,32.53,32.5,32.51,206195.0,27.3367,27.3535,27.3283,27.3367,206195.0
2018-06-27 14:50:00,32.5,32.51,32.47,32.48,187043.0,27.3283,27.3367,27.303,27.3114,187043.0
2018-06-27 14:55:00,32.48,32.5,32.47,32.5,233736.0,27.3114,27.3283,27.303,27.3283,233736.0
2018-06-27 15:00:00,32.5,32.5,32.43,32.45,338859.0,27.3283,27.3283,27.2694,27.2862,338859.0
2018-06-27 15:05:00,32.44,32.46,32.42,32.44,273356.0,27.2778,27.2946,27.261,27.2778,273356.0
2018-06-27 15:10:00,32.44,32.47,32.43,32.46,271555.0,27.2778,27.303,27.2694,27.2946,271555.0
2018-06-27 15:15:00,32.45,32.46,32.42,32.44,227569.0,27.2862,27.2946,27.261,27.2778,227569.0
2018-06-27 15:20:00,32.44,32.47,32.43,32.47,206949.0,27.2778,27.303,27.2694,27.303,206949.0
2018-06-27 15:25:00,32.47,32.57,32.45,32.55,263252.0,27.303,27.3871,27.2862,27.3703,263252.0
2018-06-27 15:30:00,32.54,32.57,32.51,32.52,266661.0,27.3619,27.3871,27.3367,27.3451,266661.0
2018-06-27 15:35:00,32.52,32.53,32.49,32.51,211509.0,27.3451,27.3535,27.3198,27.3367,211509.0
2018-06-27 15:40:00,32.5,32.59,32.49,32.55,479442.0,27.3283,27.4039,27.3198,27.3703,479442.0
2018-06-27 15:45:00,32.55,32.56,32.43,32.44,421197.0,27.3703,27.3787,27.2694,27.2778,421197.0
2018-06-27 15:50:00,32.44,32.44,32.35,32.41,1180975.0,27.2778,27.2778,27.2021,27.2526,1180975.0
2018-06-27 15:55:00,32.4,32.44,32.29,32.29,1997913.0,27.2442,27.2778,27.1517,27.1517,1997913.0
2018-06-28 09:30:00,32.44,32.64,32.42,32.45,478209.0,27.2778,27.446,27.261,27.2862,478209.0
2018-06-28 09:35:00,32.45,32.47,32.26,32.28,138469.0,27.2862,27.303,27.1264,27.1433,138469.0
2018-06-28 09:40:00,32.28,32.42,32.2,32.39,450459.0,27.1433,27.261,27.076,27.2358,450459.0
2018-06-28 09:45:00,32.38,32.43,32.33,32.34,360764.0,27.2274,27.2694,27.1853,27.1937,360764.0
2018-06-28 09:50:00,32.34,32.43,32.28,32.41,343296.0,27.1937,27.2694,27.1433,27.2526,343296.0
2018-06-28 09:55:00,32.41,32.5,32.4,32.44,387793.0,27.2526,27.3283,27.2442,27.2778,387793.0
2018-06-28 10:00:00,32.45,32.45,32.36,32.37,142316.0,27.2862,27.2862,27.2105,27.2189,142316.0
2018-06-28 10:05:00,32.38,32.4,32.31,32.33,173672.0,27.2274,27.2442,27.1685,27.1853,173672.0
2018-06-28 10:10:00,32.33,32.36,32.25,32.31,312369.0,27.1853,27.2105,27.118,27.1685,312369.0
2018-06-28 10:15:00,32.3,32.32,32.18,32.26,323897.0,27.1601,27.1769,27.0592,27.1264,323897.0
2018-06-28 10:20:00,32.27,32.35,32.24,32.35,358014.0,27.1349,27.2021,27.1096,27.2021,358014.0
2018-06-28 10:25:00,32.34,32.36,32.24,32.27,196174.0,27.1937,27.2105,27.1096,27.1349,196174.0
2018-06-28 10:30:00,32.27,32.32,32.22,32.23,634335.0,27.1349,27.1769,27.0928,27.1012,634335.0
2018-06-28 10:35:00,32.24,32.32,32.2,32.32,574275.0,27.1096,27.1769,27.076,27.1769,574275.0
2018-06-28 10:40:00,32.31,32.36,32.29,32.33,278028.0,27.1685,27.2105,27.1517,27.1853,278028.0
2018-06-28 10:45:00,32.34,32.36,32.33,32.34,198317.0,27.1937,27.2105,27.1853,27.1937,198317.0
2018-06-28 10:50:00,32.34,32.36,32.29,32.32,283660.0,27.1937,27.2105,27.1517,27.1769,283660.0
2018-06-28 10:55:00,32.32,32.38,32.27,32.35,203642.0,27.1769,27.2274,27.1349,27.2021,203642.0
2018-06-28 11:00:00,32.36,32.36,32.29,32.31,185418.0,27.2105,27.2105,27.1517,27.1685,185418.0
2018-06-28 11:05:00,32.32,32.36,32.29,32.32,159882.0,27.1769,27.2105,27.1517,27.1769,159882.0
2018-06-28 11:10:00,32.33,32.33,32.19,32.2,224876.0,27.1853,27.1853,27.0676,27.076,224876.0
2018-06-28 11:15:00,32.2,32.22,32.08,32.09,263110.0,27.076,27.0928,26.9751,26.9835,263110.0
2018-06-28 11:20:00,32.1,32.17,32.08,32.17,181100.0,26.9919,27.0508,26.9751,27.0508,181100.0
2018-06-28 11:25:00,32.16,32.3,32.13,32.29,259148.0,27.0424,27.1601,27.0171,27.1517,259148.0
2018-06-28 11:30:00,32.3,32.34,32.25,32.29,133784.0,27.1601,27.1937,27.118,27.1517,133784.0
2018-06-28 11:35:00,32.29,32.37,32.28,32.32,277876.0,27.1517,27.2189,27.1433,27.1769,277876.0
2018-06-28 11:40:00,32.32,32.35,32.29,32.32,135320.0,27.1769,27.2021,27.1517,27.1769,135320.0
2018-06-28 11:45:00,32.32,32.32,32.2,32.21,112389.0,27.1769,27.1769,27.076,27.0844,112389.0
2018-06-28 11:50:00,32.2,32.24,32.19,32.22,160642.0,27.076,27.1096,27.0676,27.0928,160642.0
2018-06-28 11:55:00,32.23,32.29,32.2,32.25,192607.0,27.1012,27.1517,27.076,27.118,192607.0
2018-06-28 12:00:00,32.24,32.29,32.24,32.27,110091.0,27.1096,27.1517,27.1096,27.1349,110091.0
2018-06-28 12:05:00,32.27,32.31,32.23,32.27,103506.0,27.1349,27.1685,27.1012,27.1349,103506.0
2018-06-28 12:10:00,32.27,32.28,32.21,32.26,249465.0,27.1349,27.1433,27.0844,27.1264,249465.0
2018-06-28 12:15:00,32.26,32.31,32.24,32.31,105933.0,27.1264,27.1685,27.1096,27.1685,105933.0
2018-06-28 12:20:00,32.3,32.32,32.24,32.27,293284.0,27.1601,27.1769,27.1096,27.1349,293284.0
2018-06-28 12:25:00,32.27,32.3,32.26,32.3,90233.0,27.1349,27.1601,27.1264,27.1601,90233.0
2018-06-28 12:30:00,32.3,32.31,32.26,32.28,79387.0,27.1601,27.1685,27.1264,27.1433,79387.0
2018-06-28 12:35:00,32.28,32.32,32.26,32.31,80240.0,27.1433,27.1769,27.1264,27.1685,80240.0
2018-06-28 12:40:00,32.31,32.35,32.28,32.34,267652.0,27.1685,27.2021,27.1433,27.1937,267652.0
2018-06-28 12:45:00,32.34,32.35,32.29,32.35,187661.0,27.1937,27.2021,27.1517,27.2021,187661.0
2018-06-28 12:50:00,32.35,32.41,32.34,32.4,151178.0,27.2021,27.2526,27.1937,27.2442,151178.0
2018-06-28 12:55:00,32.4,32.42,32.37,32.39,145366.0,27.2442,27.261,27.2189,27.2358,145366.0
2018-06-28 13:00:00,32.4,32.44,32.38,32.42,133813.0,27.2442,27.2778,27.2274,27.261,133813.0
2018-06-28 13:05:00,32.42,32.45,32.39,32.4,147057.0,27.261,27.2862,27.2358,27.2442,147057.0
2018-06-28 13:10:00,32.4,32.43,32.38,32.43,216035.0,27.2442,27.2694,27.2274,27.2694,216035.0
2018-06-28 13:15:00,32.43,32.48,32.42,32.47,99197.0,27.2694,27.3114,27.261,27.303,99197.0
2018-06-28 13:20:00,32.46,32.5,32.45,32.46,82088.0,27.2946,27.3283,27.2862,27.2946,82088.0
2018-06-28 13:25:00,32.46,32.48,32.43,32.47,134472.0,27.2946,27.3114,27.2694,27.303,134472.0
2018-06-28 13:30:00,32.48,32.48,32.44,32.45,72050.0,27.3114,27.3114,27.2778,27.2862,72050.0
2018-06-28 13:35:00,32.45,32.47,32.44,32.46,122883.0,27.2862,27.303,27.2778,27.2946,122883.0
2018-06-28 13:40:00,32.46,32.47,32.44,32.44,84943.0,27.2946,27.303,27.2778,27.2778,84943.0
2018-06-28 13:45:00,32.45,32.45,32.4,32.43,62434.0,27.2862,27.2862,27.2442,27.2694,62434.0
2018-06-28 13:50:00,32.43,32.49,32.41,32.48,90579.0,27.2694,27.3198,27.2526,27.3114,90579.0
2018-06-28 13:55:00,32.49,32.52,32.47,32.49,120224.0,27.3198,27.3451,27.303,27.3198,120224.0
2018-06-28 14:00:00,32.48,32.52,32.47,32.52,169326.0,27.3114,27.3451,27.303,27.3451,169326.0
2018-06-28 14:05:00,32.52,32.53,32.49,32.52,199012.0,27.3451,27.3535,27.3198,27.3451,199012.0
2018-06-28 14:10:00,32.52,32.53,32.48,32.48,103990.0,27.3451,27.3535,27.3114,27.3114,103990.0
2018-06-28 14:15:00,32.48,32.53,32.48,32.53,94137.0,27.3114,27.3535,27.3114,27.3535,94137.0
2018-06-28 14:20:00,32.53,32.6,32.53,32.58,221299.0,27.3535,27.4123,27.3535,27.3955,221299.0
2018-06-28 14:25:00,32.58,32.58,32.54,32.54,393670.0,27.3955,27.3955,27.3619,27.3619,393670.0
2018-06-28 14:30:00,32.54,32.55,32.47,32.47,95646.0,27.3619,27.3703,27.303,27.303,95646.0
2018-06-28 14:35:00,32.47,32.48,32.4,32.41,141791.0,27.303,27.3114,27.2442,27.2526,141791.0
2018-06-28 14:40:00,32.41,32.46,32.41,32.46,149478.0,27.2526,27.2946,27.2526,27.2946,149478.0
2018-06-28 14:45:00,32.46,32.51,32.44,32.5,233000.0,27.2946,27.3367,27.2778,27.3283,233000.0
2018-06-28 14:50:00,32.5,32.61,32.49,32.61,313563.0,27.3283,27.4208,27.3198,27.4208,313563.0
2018-06-28 14:55:00,32.61,32.68,32.6,32.66,204762.0,27.4208,27.4796,27.4123,27.4628,204762.0
2018-06-28 15:00:00,32.67,32.67,32.65,32.66,100095.0,27.4712,27.4712,27.4544,27.4628,100095.0
2018-06-28 15:05:00,32.66,32.7,32.62,32.66,231300.0,27.4628,27.4964,27.4292,27.4628,231300.0
2018-06-28 15:10:00,32.66,32.7,32.66,32.69,417664.0,27.4628,27.4964,27.4628,27.488,417664.0
2018-06-28 15:15:00,32.69,32.7,32.64,32.67,363103.0,27.488,27.4964,27.446,27.4712,363103.0
2018-06-28 15:20:00,32.66,32.67,32.64,32.65,180577.0,27.4628,27.4712,27.446,27.4544,180577.0
2018-06-28 15:25:00,32.66,32.68,32.65,32.66,223552.0,27.4628,27.4796,27.4544,27.4628,223552.0
2018-06-28 15:30:00,32.67,32.69,32.62,32.68,323555.0,27.4712,27.488,27.4292,27.4796,323555.0
2018-06-28 15:35:00,32.68,32.69,32.65,32.66,181498.0,27.4796,27.488,27.4544,27.4628,181498.0
2018-06-28 15:40:00,32.66,32.67,32.63,32.66,240155.0,27.4628,27.4712,27.4376,27.4628,240155.0
2018-06-28 15:45:00,32.67,32.68,32.65,32.68,238978.0,27.4712,27.4796,27.4544,27.4796,238978.0
2018-06-28 15:50:00,32.67,32.68,32.61,32.66,443753.0,27.4712,27.4796,27.4208,27.4628,443753.0
2018-06-28 15:55:00,32.66,32.67,32.61,32.63,1354612.0,27.4628,27.4712,27.4208,27.4376,1354612.0
2018-06-29 09:30:00,32.51,32.79,32.5,32.7,537997.0,27.3367,27.5721,27.3283,27.4964,537997.0
2018-06-29 09:35:00,32.71,32.73,32.63,32.66,205190.0,27.5048,27.5217,27.4376,27.4628,205190.0
2018-06-29 09:40:00,32.65,32.77,32.65,32.75,178449.0,27.4544,27.5553,27.4544,27.5385,178449.0
2018-06-29 09:45:00,32.76,32.98,32.74,32.97,471312.0,27.5469,27.7319,27.5301,27.7235,471312.0
2018-06-29 09:50:00,32.98,32.98,32.83,32.9,225420.0,27.7319,27.7319,27.6057,27.6646,225420.0
2018-06-29 09:55:00,32.9,32.9,32.78,32.84,488004.0,27.6646,27.6646,27.5637,27.6142,488004.0
2018-06-29 10:00:00,32.84,32.96,32.83,32.89,241575.0,27.6142,27.7151,27.6057,27.6562,241575.0
2018-06-29 10:05:00,32.89,32.98,32.88,32.94,301335.0,27.6562,27.7319,27.6478,27.6982,301335.0
2018-06-29 10:10:00,32.94,33.09,32.93,33.04,369365.0,27.6982,27.8244,27.6898,27.7823,369365.0
2018-06-29 10:15:00,33.04,33.04,32.86,32.96,524773.0,27.7823,27.7823,27.631,27.7151,524773.0
2018-06-29 10:20:00,32.96,33.02,32.87,32.89,523222.0,27.7151,27.7655,27.6394,27.6562,523222.0
2018-06-29 10:25:00,32.89,32.91,32.82,32.83,242308.0,27.6562,27.673,27.5973,27.6057,242308.0
2018-06-29 10:30:00,32.83,32.96,32.81,32.87,1016391.0,27.6057,27.7151,27.5889,27.6394,1016391.0
2018-06-29 10:35:00,32.87,33.05,32.87,33.03,550303.0,27.6394,27.7907,27.6394,27.7739,550303.0
2018-06-29 10:40:00,33.03,33.09,33.02,33.06,263697.0,27.7739,27.8244,27.7655,27.7991,263697.0
2018-06-29 10:45:00,33.06,33.13,33.05,33.12,238587.0,27.7991,27.858,27.7907,27.8496,238587.0
2018-06-29 10:50:00,33.12,33.18,33.11,33.18,255739.0,27.8496,27.9,27.8412,27.9,255739.0
2018-06-29 10:55:00,33.18,33.25,33.17,33.23,237824.0,27.9,27.9589,27.8916,27.9421,237824.0
2018-06-29 11:00:00,33.23,33.31,33.18,33.22,568809.0,27.9421,28.0094,27.9,27.9337,568809.0
2018-06-29 11:05:00,33.22,33.3,33.21,33.22,396898.0,27.9337,28.001,27.9253,27.9337,396898.0
2018-06-29 11:10:00,33.22,33.24,33.15,33.16,359841.0,27.9337,27.9505,27.8748,27.8832,359841.0
2018-06-29 11:15:00,33.16,33.21,33.11,33.19,208703.0,27.8832,27.9253,27.8412,27.9085,208703.0
2018-06-29 11:20:00,33.19,33.29,33.13,33.13,295569.0,27.9085,27.9925,27.858,27.858,295569.0
2018-06-29 11:25:00,33.13,33.22,33.13,33.19,178752.0,27.858,27.9337,27.858,27.9085,178752.0
2018-06-29 11:30:00,33.19,33.23,33.15,33.17,224511.0,27.9085,27.9421,27.8748,27.8916,224511.0
2018-06-29 11:35:00,33.17,33.29,33.15,33.25,183620.0,27.8916,27.9925,27.8748,27.9589,183620.0
2018-06-29 11:40:00,33.25,33.36,33.24,33.29,233572.0,27.9589,28.0514,27.9505,27.9925,233572.0
2018-06-29 11:45:00,33.29,33.31,33.24,33.25,139308.0,27.9925,28.0094,27.9505,27.9589,139308.0
2018-06-29 11:50:00,33.26,33.28,33.19,33.19,183628.0,27.9673,27.9841,27.9085,27.9085,183628.0
2018-06-29 11:55:00,33.19,33.23,33.1,33.21,284432.0,27.9085,27.9421,27.8328,27.9253,284432.0
2018-06-29 12:00:00,33.21,33.33,33.19,33.32,273410.0,27.9253,28.0262,27.9085,28.0178,273410.0
2018-06-29 12:05:00,33.32,33.36,33.26,33.34,170854.0,28.0178,28.0514,27.9673,28.0346,170854.0
2018-06-29 12:10:00,33.34,33.38,33.33,33.38,306862.0,28.0346,28.0682,28.0262,28.0682,306862.0
2018-06-29 12:15:00,33.38,33.51,33.37,33.5,328422.0,28.0682,28.1775,28.0598,28.1691,328422.0
2018-06-29 12:20:00,33.51,33.61,33.51,33.51,396310.0,28.1775,28.2616,28.1775,28.1775,396310.0
2018-06-29 12:25:00,33.52,33.52,33.34,33.36,592378.0,28.1859,28.1859,28.0346,28.0514,592378.0
2018-06-29 12:30:00,33.36,33.37,33.19,33.27,498708.0,28.0514,28.0598,27.9085,27.9757,498708.0
2018-06-29 12:35:00,33.27,33.42,33.25,33.41,235071.0,27.9757,28.1019,27.9589,28.0934,235071.0
2018-06-29 12:40:00,33.41,33.47,33.37,33.38,364764.0,28.0934,28.1439,28.0598,28.0682,364764.0
2018-06-29 12:45:00,33.38,33.5,33.35,33.48,204935.0,28.0682,28.1691,28.043,28.1523,204935.0
2018-06-29 12:50:00,33.48,33.5,33.42,33.44,337900.0,28.1523,28.1691,28.1019,28.1187,337900.0
2018-06-29 12:55:00,33.44,33.45,33.39,33.45,223837.0,28.1187,28.1271,28.0766,28.1271,223837.0
2018-06-29 13:00:00,33.45,33.49,33.43,33.49,228355.0,28.1271,28.1607,28.1103,28.1607,228355.0
2018-06-29 13:05:00,33.49,33.5,33.42,33.45,282963.0,28.1607,28.1691,28.1019,28.1271,282963.0
2018-06-29 13:10:00,33.45,33.5,33.44,33.5,224154.0,28.1271,28.1691,28.1187,28.1691,224154.0
2018-06-29 13:15:00,33.5,33.51,33.42,33.48,336823.0,28.1691,28.1775,28.1019,28.1523,336823.0
2018-06-29 13:20:00,33.48,33.51,33.45,33.47,204384.0,28.1523,28.1775,28.1271,28.1439,204384.0
2018-06-29 13:25:00,33.48,33.51,33.43,33.45,208944.0,28.1523,28.1775,28.1103,28.1271,208944.0
2018-06-29 13:30:00,33.45,33.45,33.36,33.42,203069.0,28.1271,28.1271,28.0514,28.1019,203069.0
2018-06-29 13:35:00,33.41,33.45,33.41,33.42,192850.0,28.0934,28.1271,28.0934,28.1019,192850.0
2018-06-29 13:40:00,33.41,33.45,33.4,33.45,178377.0,28.0934,28.1271,28.085,28.1271,178377.0
2018-06-29 13:45:00,33.45,33.48,33.39,33.39,395356.0,28.1271,28.1523,28.0766,28.0766,395356.0
2018-06-29 13:50:00,33.39,33.39,33.25,33.29,226241.0,28.0766,28.0766,27.9589,27.9925,226241.0
2018-06-29 13:55:00,33.29,33.3,33.28,33.3,173432.0,27.9925,28.001,27.9841,28.001,173432.0
2018-06-29 14:00:00,33.29,33.31,33.22,33.29,294198.0,27.9925,28.0094,27.9337,27.9925,294198.0
2018-06-29 14:05:00,33.3,33.32,33.29,33.31,269064.0,28.001,28.0178,27.9925,28.0094,269064.0
2018-06-29 14:10:00,33.32,33.32,33.29,33.32,160847.0,28.0178,28.0178,27.9925,28.0178,160847.0
2018-06-29 14:15:00,33.32,33.33,33.23,33.25,225525.0,28.0178,28.0262,27.9421,27.9589,225525.0
2018-06-29 14:20:00,33.24,33.26,33.16,33.26,272355.0,27.9505,27.9673,27.8832,27.9673,272355.0
2018-06-29 14:25:00,33.26,33.28,33.2,33.22,179335.0,27.9673,27.9841,27.9169,27.9337,179335.0
2018-06-29 14:30:00,33.22,33.22,33.12,33.16,210256.0,27.9337,27.9337,27.8496,27.8832,210256.0
2018-06-29 14:35:00,33.16,33.19,33.1,33.16,224499.0,27.8832,27.9085,27.8328,27.8832,224499.0
2018-06-29 14:40:00,33.16,33.2,33.11,33.18,233507.0,27.8832,27.9169,27.8412,27.9,233507.0
2018-06-29 14:45:00,33.18,33.24,33.17,33.22,264438.0,27.9,27.9505,27.8916,27.9337,264438.0
2018-06-29 14:50:00,33.22,33.22,33.13,33.18,219622.0,27.9337,27.9337,27.858,27.9,219622.0
2018-06-29 14:55:00,33.18,33.2,33.16,33.19,140048.0,27.9,27.9169,27.8832,27.9085,140048.0
2018-06-29 15:00:00,33.19,33.24,33.18,33.24,185715.0,27.9085,27.9505,27.9,27.9505,185715.0
2018-06-29 15:05:00,33.24,33.24,33.19,33.2,201963.0,27.9505,27.9505,27.9085,27.9169,201963.0
2018-06-29 15:10:00,33.2,33.21,33.1,33.11,264841.0,27.9169,27.9253,27.8328,27.8412,264841.0
2018-06-29 15:15:00,33.11,33.12,33.07,33.11,230409.0,27.8412,27.8496,27.8076,27.8412,230409.0
2018-06-29 15:20:00,33.11,33.12,33.08,33.12,238953.0,27.8412,27.8496,27.816,27.8496,238953.0
2018-06-29 15:25:00,33.12,33.15,33.09,33.1,253024.0,27.8496,27.8748,27.8244,27.8328,253024.0
2018-06-29 15:30:00,33.1,33.24,33.1,33.22,403967.0,27.8328,27.9505,27.8328,27.9337,403967.0
2018-06-29 15:35:00,33.22,33.24,33.18,33.19,272169.0,27.9337,27.9505,27.9,27.9085,272169.0
2018-06-29 15:40:00,33.19,33.22,33.17,33.19,344267.0,27.9085,27.9337,27.8916,27.9085,344267.0
2018-06-29 15:45:00,33.19,33.21,33.08,33.09,422091.0,27.9085,27.9253,27.816,27.8244,422091.0
2018-06-29 15:50:00,33.09,33.09,32.92,32.95,1330248.0,27.8244,27.8244,27.6814,27.7066,1330248.0
2018-06-29 15:55:00,32.95,32.96,32.79,32.83,1796133.0,27.7066,27.7151,27.5721,27.6057,1796133.0
2018-07-02 09:30:00,32.44,32.7,32.42,32.67,452700.0,27.4341,27.6539,27.4171,27.6286,452700.0
2018-07-02 09:35:00,32.68,32.85,32.65,32.75,238532.0,27.637,27.7808,27.6116,27.6962,238532.0
2018-07-02 09:40:00,32.75,32.77,32.57,32.61,184752.0,27.6962,27.7131,27.544,27.5778,184752.0
2018-07-02 09:45:00,32.62,32.7,32.55,32.66,179923.0,27.5863,27.6539,27.5271,27.6201,179923.0
2018-07-02 09:50:00,32.66,32.69,32.53,32.67,168279.0,27.6201,27.6455,27.5102,27.6286,168279.0
2018-07-02 09:55:00,32.67,32.71,32.63,32.69,121955.0,27.6286,27.6624,27.5947,27.6455,121955.0
2018-07-02 10:00:00,32.68,32.8,32.66,32.75,156185.0,27.637,27.7385,27.6201,27.6962,156185.0
2018-07-02 10:05:00,32.75,32.79,32.67,32.72,180974.0,27.6962,27.73,27.6286,27.6708,180974.0
2018-07-02 10:10:00,32.72,32.78,32.68,32.73,234512.0,27.6708,27.7216,27.637,27.6793,234512.0
2018-07-02 10:15:00,32.72,32.73,32.62,32.64,152502.0,27.6708,27.6793,27.5863,27.6032,152502.0
2018-07-02 10:20:00,32.64,32.71,32.6,32.71,74102.0,27.6032,27.6624,27.5694,27.6624,74102.0
2018-07-02 10:25:00,32.71,32.76,32.67,32.7,81616.0,27.6624,27.7047,27.6286,27.6539,81616.0
2018-07-02 10:30:00,32.7,32.72,32.63,32.65,123559.0,27.6539,27.6708,27.5947,27.6116,123559.0
2018-07-02 10:35:00,32.66,32.83,32.66,32.83,197730.0,27.6201,27.7639,27.6201,27.7639,197730.0
2018-07-02 10:40:00,32.83,32.89,32.78,32.88,417679.0,27.7639,27.8146,27.7216,27.8062,417679.0
2018-07-02 10:45:00,32.89,32.91,32.79,32.82,132420.0,27.8146,27.8315,27.73,27.7554,132420.0
2018-07-02 10:50:00,32.82,32.87,32.81,32.86,116139.0,27.7554,27.7977,27.747,27.7892,116139.0
2018-07-02 10:55:00,32.86,32.91,32.77,32.77,97970.0,27.7892,27.8315,27.7131,27.7131,97970.0
2018-07-02 11:00:00,32.78,32.98,32.77,32.93,188933.0,27.7216,27.8907,27.7131,27.8484,188933.0
2018-07-02 11:05:00,32.93,32.97,32.89,32.9,88847.0,27.8484,27.8823,27.8146,27.8231,88847.0
2018-07-02 11:10:00,32.9,32.96,32.89,32.89,180119.0,27.8231,27.8738,27.8146,27.8146,180119.0
2018-07-02 11:15:00,32.9,32.9,32.83,32.83,113528.0,27.8231,27.8231,27.7639,27.7639,113528.0
2018-07-02 11:20:00,32.83,32.88,32.79,32.79,71040.0,27.7639,27.8062,27.73,27.73,71040.0
2018-07-02 11:25:00,32.79,32.86,32.79,32.86,148725.0,27.73,27.7892,27.73,27.7892,148725.0
2018-07-02 11:30:00,32.86,32.86,32.74,32.84,154121.0,27.7892,27.7892,27.6878,27.7723,154121.0
2018-07-02 11:35:00,32.84,32.85,32.81,32.83,111061.0,27.7723,27.7808,27.747,27.7639,111061.0
2018-07-02 11:40:00,32.84,32.85,32.79,32.84,66229.0,27.7723,27.7808,27.73,27.7723,66229.0
2018-07-02 11:45:00,32.85,32.88,32.83,32.87,251640.0,27.7808,27.8062,27.7639,27.7977,251640.0
2018-07-02 11:50:00,32.87,32.88,32.78,32.81,144706.0,27.7977,27.8062,27.7216,27.747,144706.0
2018-07-02 11:55:00,32.82,32.89,32.78,32.84,258690.0,27.7554,27.8146,27.7216,27.7723,258690.0
2018-07-02 12:00:00,32.84,32.98,32.78,32.94,515220.0,27.7723,27.8907,27.7216,27.8569,515220.0
2018-07-02 12:05:00,32.94,33.04,32.92,33.04,266025.0,27.8569,27.9415,27.84,27.9415,266025.0
2018-07-02 12:10:00,33.04,33.07,32.94,32.95,559296.0,27.9415,27.9668,27.8569,27.8654,559296.0
2018-07-02 12:15:00,32.95,33.01,32.93,32.99,239590.0,27.8654,27.9161,27.8484,27.8992,239590.0
2018-07-02 12:20:00,32.99,33.0,32.95,32.99,187796.0,27.8992,27.9076,27.8654,27.8992,187796.0
2018-07-02 12:25:00,32.99,33.03,32.96,33.02,152484.0,27.8992,27.933,27.8738,27.9246,152484.0
2018-07-02 12:30:00,33.02,33.04,33.0,33.04,173931.0,27.9246,27.9415,27.9076,27.9415,173931.0
2018-07-02 12:35:00,33.04,33.06,33.02,33.04,140708.0,27.9415,27.9584,27.9246,27.9415,140708.0
2018-07-02 12:40:00,33.04,33.08,33.02,33.05,178889.0,27.9415,27.9753,27.9246,27.9499,178889.0
2018-07-02 12:45:00,33.05,33.12,33.05,33.11,156046.0,27.9499,28.0091,27.9499,28.0007,156046.0
2018-07-02 12:50:00,33.11,33.19,33.09,33.19,277096.0,28.0007,28.0683,27.9838,28.0683,277096.0
2018-07-02 12:55:00,33.18,33.22,33.15,33.19,227007.0,28.0599,28.0937,28.0345,28.0683,227007.0
2018-07-02 13:00:00,33.2,33.2,33.1,33.12,186261.0,28.0768,28.0768,27.9922,28.0091,186261.0
2018-07-02 13:05:00,33.12,33.12,33.04,33.11,188876.0,28.0091,28.0091,27.9415,28.0007,188876.0
2018-07-02 13:10:00,33.11,33.11,32.96,32.97,234562.0,28.0007,28.0007,27.8738,27.8823,234562.0
2018-07-02 13:15:00,32.97,32.98,32.91,32.94,109649.0,27.8823,27.8907,27.8315,27.8569,109649.0
2018-07-02 13:20:00,32.94,32.96,32.9,32.93,165851.0,27.8569,27.8738,27.8231,27.8484,165851.0
2018-07-02 13:25:00,32.94,32.95,32.85,32.88,80954.0,27.8569,27.8654,27.7808,27.8062,80954.0
2018-07-02 13:30:00,32.87,32.88,32.81,32.82,114521.0,27.7977,27.8062,27.747,27.7554,114521.0
2018-07-02 13:35:00,32.82,32.9,32.82,32.89,137000.0,27.7554,27.8231,27.7554,27.8146,137000.0
2018-07-02 13:40:00,32.89,32.94,32.87,32.94,83623.0,27.8146,27.8569,27.7977,27.8569,83623.0
2018-07-02 13:45:00,32.94,32.97,32.9,32.95,125886.0,27.8569,27.8823,27.8231,27.8654,125886.0
2018-07-02 13:50:00,32.95,32.99,32.93,32.93,106065.0,27.8654,27.8992,27.8484,27.8484,106065.0
2018-07-02 13:55:00,32.94,32.96,32.92,32.94,93747.0,27.8569,27.8738,27.84,27.8569,93747.0
2018-07-02 14:00:00,32.94,32.95,32.91,32.94,163346.0,27.8569,27.8654,27.8315,27.8569,163346.0
2018-07-02 14:05:00,32.94,32.94,32.85,32.89,178935.0,27.8569,27.8569,27.7808,27.8146,178935.0
2018-07-02 14:10:00,32.89,32.95,32.88,32.9,106796.0,27.8146,27.8654,27.8062,27.8231,106796.0
2018-07-02 14:15:00,32.9,32.92,32.88,32.9,137533.0,27.8231,27.84,27.8062,27.8231,137533.0
2018-07-02 14:20:00,32.9,32.91,32.87,32.89,83187.0,27.8231,27.8315,27.7977,27.8146,83187.0
2018-07-02 14:25:00,32.89,32.92,32.88,32.92,90426.0,27.8146,27.84,27.8062,27.84,90426.0
2018-07-02 14:30:00,32.93,32.95,32.89,32.89,161855.0,27.8484,27.8654,27.8146,27.8146,161855.0
2018-07-02 14:35:00,32.89,32.91,32.86,32.89,89671.0,27.8146,27.8315,27.7892,27.8146,89671.0
2018-07-02 14:40:00,32.89,32.91,32.88,32.91,78487.0,27.8146,27.8315,27.8062,27.8315,78487.0
2018-07-02 14:45:00,32.9,32.92,32.89,32.9,76346.0,27.8231,27.84,27.8146,27.8231,76346.0
2018-07-02 14:50:00,32.89,32.93,32.89,32.93,100685.0,27.8146,27.8484,27.8146,27.8484,100685.0
2018-07-02 14:55:00,32.93,32.95,32.91,32.95,200505.0,27.8484,27.8654,27.8315,27.8654,200505.0
2018-07-02 15:00:00,32.95,32.95,32.93,32.94,126617.0,27.8654,27.8654,27.8484,27.8569,126617.0
2018-07-02 15:05:00,32.95,32.96,32.93,32.96,96016.0,27.8654,27.8738,27.8484,27.8738,96016.0
2018-07-02 15:10:00,32.96,32.98,32.95,32.97,95507.0,27.8738,27.8907,27.8654,27.8823,95507.0
2018-07-02 15:15:00,32.97,33.01,32.96,33.01,204870.0,27.8823,27.9161,27.8738,27.9161,204870.0
2018-07-02 15:20:00,33.01,33.04,33.0,33.03,109216.0,27.9161,27.9415,27.9076,27.933,109216.0
2018-07-02 15:25:00,33.03,33.1,33.03,33.08,212487.0,27.933,27.9922,27.933,27.9753,212487.0
2018-07-02 15:30:00,33.09,33.12,33.07,33.09,381076.0,27.9838,28.0091,27.9668,27.9838,381076.0
2018-07-02 15:35:00,33.09,33.13,33.08,33.12,187564.0,27.9838,28.0176,27.9753,28.0091,187564.0
2018-07-02 15:40:00,33.12,33.13,33.06,33.09,298618.0,28.0091,28.0176,27.9584,27.9838,298618.0
2018-07-02 15:45:00,33.1,33.13,33.08,33.1,348406.0,27.9922,28.0176,27.9753,27.9922,348406.0
2018-07-02 15:50:00,33.11,33.17,33.09,33.14,385650.0,28.0007,28.0514,27.9838,28.026,385650.0
2018-07-02 15:55:00,33.13,33.2,33.12,33.18,809060.0,28.0176,28.0768,28.0091,28.0599,809060.0
2018-07-03 09:30:00,33.27,33.33,33.17,33.29,553193.0,28.136,28.1867,28.0514,28.1529,553193.0
2018-07-03 09:35:00,33.29,33.46,33.23,33.46,275225.0,28.1529,28.2967,28.1021,28.2967,275225.0
2018-07-03 09:40:00,33.46,33.51,33.32,33.41,429463.0,28.2967,28.3389,28.1783,28.2544,429463.0
2018-07-03 09:45:00,33.41,33.51,33.4,33.41,244614.0,28.2544,28.3389,28.2459,28.2544,244614.0
2018-07-03 09:50:00,33.41,33.46,33.35,33.36,203253.0,28.2544,28.2967,28.2036,28.2121,203253.0
2018-07-03 09:55:00,33.35,33.38,33.14,33.18,244356.0,28.2036,28.229,28.026,28.0599,244356.0
2018-07-03 10:00:00,33.17,33.22,33.1,33.17,260338.0,28.0514,28.0937,27.9922,28.0514,260338.0
2018-07-03 10:05:00,33.16,33.27,33.15,33.26,300690.0,28.0429,28.136,28.0345,28.1275,300690.0
2018-07-03 10:10:00,33.25,33.31,33.23,33.3,186786.0,28.1191,28.1698,28.1021,28.1613,186786.0
2018-07-03 10:15:00,33.3,33.31,33.25,33.29,256449.0,28.1613,28.1698,28.1191,28.1529,256449.0
2018-07-03 10:20:00,33.29,33.35,33.28,33.29,209457.0,28.1529,28.2036,28.1444,28.1529,209457.0
2018-07-03 10:25:00,33.29,33.35,33.28,33.29,260202.0,28.1529,28.2036,28.1444,28.1529,260202.0
2018-07-03 10:30:00,33.3,33.39,33.29,33.39,164727.0,28.1613,28.2375,28.1529,28.2375,164727.0
2018-07-03 10:35:00,33.39,33.4,33.33,33.33,172340.0,28.2375,28.2459,28.1867,28.1867,172340.0
2018-07-03 10:40:00,33.33,33.36,33.31,33.34,124798.0,28.1867,28.2121,28.1698,28.1952,124798.0
2018-07-03 10:45:00,33.35,33.42,33.34,33.41,290726.0,28.2036,28.2628,28.1952,28.2544,290726.0
2018-07-03 10:50:00,33.4,33.43,33.36,33.42,215937.0,28.2459,28.2713,28.2121,28.2628,215937.0
2018-07-03 10:55:00,33.43,33.43,33.36,33.37,259567.0,28.2713,28.2713,28.2121,28.2205,259567.0
2018-07-03 11:00:00,33.37,33.4,33.36,33.4,153631.0,28.2205,28.2459,28.2121,28.2459,153631.0
2018-07-03 11:05:00,33.39,33.47,33.38,33.45,148696.0,28.2375,28.3051,28.229,28.2882,148696.0
2018-07-03 11:10:00,33.45,33.49,33.43,33.48,125481.0,28.2882,28.322,28.2713,28.3136,125481.0
2018-07-03 11:15:00,33.48,33.49,33.46,33.48,118496.0,28.3136,28.322,28.2967,28.3136,118496.0
2018-07-03 11:20:00,33.49,33.52,33.47,33.5,723513.0,28.322,28.3474,28.3051,28.3305,723513.0
2018-07-03 11:25:00,33.5,33.57,33.49,33.53,365021.0,28.3305,28.3897,28.322,28.3559,365021.0
2018-07-03 11:30:00,33.54,33.61,33.48,33.55,274785.0,28.3643,28.4235,28.3136,28.3728,274785.0
2018-07-03 11:35:00,33.56,33.58,33.52,33.55,260760.0,28.3812,28.3981,28.3474,28.3728,260760.0
2018-07-03 11:40:00,33.55,33.56,33.48,33.48,205816.0,28.3728,28.3812,28.3136,28.3136,205816.0
2018-07-03 11:45:00,33.48,33.52,33.41,33.46,321806.0,28.3136,28.3474,28.2544,28.2967,321806.0
2018-07-03 11:50:00,33.47,33.5,33.36,33.38,262618.0,28.3051,28.3305,28.2121,28.229,262618.0
2018-07-03 11:55:00,33.38,33.4,33.26,33.27,156575.0,28.229,28.2459,28.1275,28.136,156575.0
2018-07-03 12:00:00,33.27,33.28,33.19,33.23,250120.0,28.136,28.1444,28.0683,28.1021,250120.0
2018-07-03 12:05:00,33.23,33.36,33.23,33.34,218467.0,28.1021,28.2121,28.1021,28.1952,218467.0
2018-07-03 12:10:00,33.34,33.36,33.21,33.25,232015.0,28.1952,28.2121,28.0852,28.1191,232015.0
2018-07-03 12:15:00,33.25,33.29,33.22,33.23,155929.0,28.1191,28.1529,28.0937,28.1021,155929.0
2018-07-03 12:20:00,33.23,33.26,33.23,33.23,77754.0,28.1021,28.1275,28.1021,28.1021,77754.0
2018-07-03 12:25:00,33.23,33.28,33.23,33.27,106747.0,28.1021,28.1444,28.1021,28.136,106747.0
2018-07-03 12:30:00,33.26,33.28,33.23,33.25,148020.0,28.1275,28.1444,28.1021,28.1191,148020.0
2018-07-03 12:35:00,33.25,33.27,33.15,33.16,166806.0,28.1191,28.136,28.0345,28.0429,166806.0
2018-07-03 12:40:00,33.16,33.16,33.08,33.09,287270.0,28.0429,28.0429,27.9753,27.9838,287270.0
2018-07-03 12:45:00,33.09,33.15,33.06,33.07,248314.0,27.9838,28.0345,27.9584,27.9668,248314.0
2018-07-03 12:50:00,33.06,33.07,32.99,33.07,592996.0,27.9584,27.9668,27.8992,27.9668,592996.0
2018-07-03 12:55:00,33.06,33.12,33.02,33.12,662244.0,27.9584,28.0091,27.9246,28.0091,662244.0
2018-07-05 09:30:00,33.24,33.4,33.1,33.1,480778.0,28.1106,28.2459,27.9922,27.9922,480778.0
2018-07-05 09:35:00,33.1,33.14,33.05,33.12,311969.0,27.9922,28.026,27.9499,28.0091,311969.0
2018-07-05 09:40:00,33.12,33.19,33.09,33.16,186149.0,28.0091,28.0683,27.9838,28.0429,186149.0
2018-07-05 09:45:00,33.16,33.2,33.09,33.14,186336.0,28.0429,28.0768,27.9838,28.026,186336.0
2018-07-05 09:50:00,33.14,33.2,33.07,33.13,228974.0,28.026,28.0768,27.9668,28.0176,228974.0
2018-07-05 09:55:00,33.12,33.21,33.06,33.1,235215.0,28.0091,28.0852,27.9584,27.9922,235215.0
2018-07-05 10:00:00,33.1,33.18,33.1,33.13,130663.0,27.9922,28.0599,27.9922,28.0176,130663.0
2018-07-05 10:05:00,33.13,33.14,33.07,33.12,110634.0,28.0176,28.026,27.9668,28.0091,110634.0
2018-07-05 10:10:00,33.11,33.12,33.01,33.01,208956.0,28.0007,28.0091,27.9161,27.9161,208956.0
2018-07-05 10:15:00,33.01,33.07,32.99,33.03,150828.0,27.9161,27.9668,27.8992,27.933,150828.0
2018-07-05 10:20:00,33.03,33.06,33.0,33.04,78853.0,27.933,27.9584,27.9076,27.9415,78853.0
2018-07-05 10:25:00,33.04,33.1,33.01,33.09,177324.0,27.9415,27.9922,27.9161,27.9838,177324.0
2018-07-05 10:30:00,33.09,33.12,33.07,33.12,90946.0,27.9838,28.0091,27.9668,28.0091,90946.0
2018-07-05 10:35:00,33.12,33.12,33.01,33.02,105630.0,28.0091,28.0091,27.9161,27.9246,105630.0
2018-07-05 10:40:00,33.02,33.05,33.01,33.01,91388.0,27.9246,27.9499,27.9161,27.9161,91388.0
2018-07-05 10:45:00,33.01,33.06,33.0,33.04,106707.0,27.9161,27.9584,27.9076,27.9415,106707.0
2018-07-05 10:50:00,33.04,33.05,32.92,32.97,178965.0,27.9415,27.9499,27.84,27.8823,178965.0
2018-07-05 10:55:00,32.96,32.97,32.91,32.96,184778.0,27.8738,27.8823,27.8315,27.8738,184778.0
2018-07-05 11:00:00,32.96,33.01,32.94,33.0,87208.0,27.8738,27.9161,27.8569,27.9076,87208.0
2018-07-05 11:05:00,33.01,33.09,33.0,33.08,90086.0,27.9161,27.9838,27.9076,27.9753,90086.0
2018-07-05 11:10:00,33.09,33.09,33.03,33.04,111880.0,27.9838,27.9838,27.933,27.9415,111880.0
2018-07-05 11:15:00,33.04,33.06,32.99,33.01,112499.0,27.9415,27.9584,27.8992,27.9161,112499.0
2018-07-05 11:20:00,33.01,33.03,32.99,33.0,133497.0,27.9161,27.933,27.8992,27.9076,133497.0
2018-07-05 11:25:00,33.0,33.04,32.99,33.0,88111.0,27.9076,27.9415,27.8992,27.9076,88111.0
2018-07-05 11:30:00,33.0,33.02,32.99,33.01,73185.0,27.9076,27.9246,27.8992,27.9161,73185.0
2018-07-05 11:35:00,33.01,33.06,33.01,33.03,90826.0,27.9161,27.9584,27.9161,27.933,90826.0
2018-07-05 11:40:00,33.03,33.05,33.0,33.01,68538.0,27.933,27.9499,27.9076,27.9161,68538.0
2018-07-05 11:45:00,33.01,33.06,33.0,33.02,140475.0,27.9161,27.9584,27.9076,27.9246,140475.0
2018-07-05 11:50:00,33.02,33.05,33.01,33.03,91857.0,27.9246,27.9499,27.9161,27.933,91857.0
2018-07-05 11:55:00,33.04,33.04,33.02,33.04,75915.0,27.9415,27.9415,27.9246,27.9415,75915.0
2018-07-05 12:00:00,33.04,33.12,33.03,33.11,89504.0,27.9415,28.0091,27.933,28.0007,89504.0
2018-07-05 12:05:00,33.11,33.17,33.1,33.15,95898.0,28.0007,28.0514,27.9922,28.0345,95898.0
2018-07-05 12:10:00,33.15,33.15,33.12,33.14,74450.0,28.0345,28.0345,28.0091,28.026,74450.0
2018-07-05 12:15:00,33.13,33.16,33.12,33.12,67100.0,28.0176,28.0429,28.0091,28.0091,67100.0
2018-07-05 12:20:00,33.12,33.15,33.12,33.13,53363.0,28.0091,28.0345,28.0091,28.0176,53363.0
2018-07-05 12:25:00,33.12,33.13,33.08,33.1,76605.0,28.0091,28.0176,27.9753,27.9922,76605.0
2018-07-05 12:30:00,33.1,33.11,33.09,33.1,86896.0,27.9922,28.0007,27.9838,27.9922,86896.0
2018-07-05 12:35:00,33.1,33.11,33.09,33.09,44070.0,27.9922,28.0007,27.9838,27.9838,44070.0
2018-07-05 12:40:00,33.09,33.14,33.09,33.14,56708.0,27.9838,28.026,27.9838,28.026,56708.0
2018-07-05 12:45:00,33.13,33.15,33.12,33.12,49990.0,28.0176,28.0345,28.0091,28.0091,49990.0
2018-07-05 12:50:00,33.12,33.13,33.09,33.1,60372.0,28.0091,28.0176,27.9838,27.9922,60372.0
2018-07-05 12:55:00,33.1,33.17,33.1,33.16,71794.0,27.9922,28.0514,27.9922,28.0429,71794.0
2018-07-05 13:00:00,33.16,33.21,33.15,33.21,81778.0,28.0429,28.0852,28.0345,28.0852,81778.0
2018-07-05 13:05:00,33.21,33.21,33.15,33.15,55621.0,28.0852,28.0852,28.0345,28.0345,55621.0
2018-07-05 13:10:00,33.16,33.17,33.15,33.16,41130.0,28.0429,28.0514,28.0345,28.0429,41130.0
2018-07-05 13:15:00,33.16,33.17,33.15,33.16,44909.0,28.0429,28.0514,28.0345,28.0429,44909.0
2018-07-05 13:20:00,33.16,33.18,33.15,33.17,63054.0,28.0429,28.0599,28.0345,28.0514,63054.0
2018-07-05 13:25:00,33.18,33.23,33.17,33.22,103143.0,28.0599,28.1021,28.0514,28.0937,103143.0
2018-07-05 13:30:00,33.23,33.23,33.18,33.18,107196.0,28.1021,28.1021,28.0599,28.0599,107196.0
2018-07-05 13:35:00,33.19,33.2,33.17,33.2,60794.0,28.0683,28.0768,28.0514,28.0768,60794.0
2018-07-05 13:40:00,33.19,33.2,33.17,33.2,58816.0,28.0683,28.0768,28.0514,28.0768,58816.0
2018-07-05 13:45:00,33.2,33.2,33.17,33.18,42673.0,28.0768,28.0768,28.0514,28.0599,42673.0
2018-07-05 13:50:00,33.17,33.18,33.14,33.14,68288.0,28.0514,28.0599,28.026,28.026,68288.0
2018-07-05 13:55:00,33.14,33.16,33.14,33.14,58693.0,28.026,28.0429,28.026,28.026,58693.0
2018-07-05 14:00:00,33.15,33.2,33.11,33.11,126939.0,28.0345,28.0768,28.0007,28.0007,126939.0
2018-07-05 14:05:00,33.11,33.15,33.08,33.1,78466.0,28.0007,28.0345,27.9753,27.9922,78466.0
2018-07-05 14:10:00,33.09,33.11,33.04,33.05,95681.0,27.9838,28.0007,27.9415,27.9499,95681.0
2018-07-05 14:15:00,33.05,33.07,33.02,33.07,80372.0,27.9499,27.9668,27.9246,27.9668,80372.0
2018-07-05 14:20:00,33.07,33.09,33.05,33.05,82491.0,27.9668,27.9838,27.9499,27.9499,82491.0
2018-07-05 14:25:00,33.06,33.09,33.05,33.09,82126.0,27.9584,27.9838,27.9499,27.9838,82126.0
2018-07-05 14:30:00,33.08,33.09,33.05,33.06,76457.0,27.9753,27.9838,27.9499,27.9584,76457.0
2018-07-05 14:35:00,33.06,33.08,33.05,33.05,84673.0,27.9584,27.9753,27.9499,27.9499,84673.0
2018-07-05 14:40:00,33.05,33.06,33.03,33.03,108594.0,27.9499,27.9584,27.933,27.933,108594.0
2018-07-05 14:45:00,33.04,33.06,33.02,33.04,115092.0,27.9415,27.9584,27.9246,27.9415,115092.0
2018-07-05 14:50:00,33.04,33.05,33.02,33.02,92511.0,27.9415,27.9499,27.9246,27.9246,92511.0
2018-07-05 14:55:00,33.03,33.07,33.02,33.06,87093.0,27.933,27.9668,27.9246,27.9584,87093.0
2018-07-05 15:00:00,33.06,33.15,33.05,33.12,181198.0,27.9584,28.0345,27.9499,28.0091,181198.0
2018-07-05 15:05:00,33.12,33.13,33.08,33.09,61501.0,28.0091,28.0176,27.9753,27.9838,61501.0
2018-07-05 15:10:00,33.08,33.09,33.07,33.08,72895.0,27.9753,27.9838,27.9668,27.9753,72895.0
2018-07-05 15:15:00,33.08,33.1,33.07,33.1,92286.0,27.9753,27.9922,27.9668,27.9922,92286.0
2018-07-05 15:20:00,33.1,33.1,33.06,33.09,92687.0,27.9922,27.9922,27.9584,27.9838,92687.0
2018-07-05 15:25:00,33.09,33.1,33.06,33.08,147627.0,27.9838,27.9922,27.9584,27.9753,147627.0
2018-07-05 15:30:00,33.08,33.13,33.06,33.13,127658.0,27.9753,28.0176,27.9584,28.0176,127658.0
2018-07-05 15:35:00,33.12,33.16,33.11,33.14,122389.0,28.0091,28.0429,28.0007,28.026,122389.0
2018-07-05 15:40:00,33.14,33.17,33.14,33.15,153992.0,28.026,28.0514,28.026,28.0345,153992.0
2018-07-05 15:45:00,33.14,33.16,33.13,33.15,186834.0,28.026,28.0429,28.0176,28.0345,186834.0
2018-07-05 15:50:00,33.14,33.17,33.13,33.14,234082.0,28.026,28.0514,28.0176,28.026,234082.0
2018-07-05 15:55:00,33.15,33.16,33.1,33.12,830731.0,28.0345,28.0429,27.9922,28.0091,830731.0
2018-07-06 09:30:00,33.27,33.37,33.1,33.21,256288.0,28.136,28.2205,27.9922,28.0852,256288.0
2018-07-06 09:35:00,33.22,33.22,33.04,33.04,182491.0,28.0937,28.0937,27.9415,27.9415,182491.0
2018-07-06 09:40:00,33.04,33.11,33.0,33.05,232802.0,27.9415,28.0007,27.9076,27.9499,232802.0
2018-07-06 09:45:00,33.05,33.12,33.04,33.07,155456.0,27.9499,28.0091,27.9415,27.9668,155456.0
2018-07-06 09:50:00,33.07,33.16,33.05,33.14,188316.0,27.9668,28.0429,27.9499,28.026,188316.0
2018-07-06 09:55:00,33.14,33.22,33.11,33.2,185608.0,28.026,28.0937,28.0007,28.0768,185608.0
2018-07-06 10:00:00,33.19,33.23,33.16,33.2,119853.0,28.0683,28.1021,28.0429,28.0768,119853.0
2018-07-06 10:05:00,33.2,33.26,33.19,33.26,137550.0,28.0768,28.1275,28.0683,28.1275,137550.0
2018-07-06 10:10:00,33.26,33.29,33.25,33.25,90559.0,28.1275,28.1529,28.1191,28.1191,90559.0
2018-07-06 10:15:00,33.25,33.3,33.24,33.27,116023.0,28.1191,28.1613,28.1106,28.136,116023.0
2018-07-06 10:20:00,33.27,33.3,33.24,33.28,79310.0,28.136,28.1613,28.1106,28.1444,79310.0
2018-07-06 10:25:00,33.28,33.29,33.23,33.27,99153.0,28.1444,28.1529,28.1021,28.136,99153.0
2018-07-06 10:30:00,33.27,33.3,33.25,33.29,87716.0,28.136,28.1613,28.1191,28.1529,87716.0
2018-07-06 10:35:00,33.29,33.33,33.28,33.3,77547.0,28.1529,28.1867,28.1444,28.1613,77547.0
2018-07-06 10:40:00,33.3,33.42,33.29,33.41,86602.0,28.1613,28.2628,28.1529,28.2544,86602.0
2018-07-06 10:45:00,33.42,33.42,33.38,33.38,136667.0,28.2628,28.2628,28.229,28.229,136667.0
2018-07-06 10:50:00,33.39,33.41,33.34,33.34,134703.0,28.2375,28.2544,28.1952,28.1952,134703.0
2018-07-06 10:55:00,33.34,33.4,33.34,33.39,91919.0,28.1952,28.2459,28.1952,28.2375,91919.0
2018-07-06 11:00:00,33.4,33.42,33.37,33.39,118479.0,28.2459,28.2628,28.2205,28.2375,118479.0
2018-07-06 11:05:00,33.39,33.46,33.36,33.45,134705.0,28.2375,28.2967,28.2121,28.2882,134705.0
2018-07-06 11:10:00,33.45,33.45,33.38,33.43,80084.0,28.2882,28.2882,28.229,28.2713,80084.0
2018-07-06 11:15:00,33.43,33.51,33.42,33.48,114527.0,28.2713,28.3389,28.2628,28.3136,114527.0
2018-07-06 11:20:00,33.48,33.5,33.46,33.47,80296.0,28.3136,28.3305,28.2967,28.3051,80296.0
2018-07-06 11:25:00,33.47,33.55,33.45,33.55,246897.0,28.3051,28.3728,28.2882,28.3728,246897.0
2018-07-06 11:30:00,33.55,33.58,33.52,33.58,210136.0,28.3728,28.3981,28.3474,28.3981,210136.0
2018-07-06 11:35:00,33.57,33.58,33.5,33.52,185233.0,28.3897,28.3981,28.3305,28.3474,185233.0
2018-07-06 11:40:00,33.52,33.53,33.48,33.5,124548.0,28.3474,28.3559,28.3136,28.3305,124548.0
2018-07-06 11:45:00,33.5,33.53,33.49,33.52,79824.0,28.3305,28.3559,28.322,28.3474,79824.0
2018-07-06 11:50:00,33.52,33.53,33.46,33.49,108669.0,28.3474,28.3559,28.2967,28.322,108669.0
2018-07-06 11:55:00,33.49,33.5,33.45,33.48,90332.0,28.322,28.3305,28.2882,28.3136,90332.0
2018-07-06 12:00:00,33.48,33.56,33.47,33.55,139487.0,28.3136,28.3812,28.3051,28.3728,139487.0
2018-07-06 12:05:00,33.55,33.61,33.54,33.57,130130.0,28.3728,28.4235,28.3643,28.3897,130130.0
2018-07-06 12:10:00,33.58,33.58,33.53,33.57,89700.0,28.3981,28.3981,28.3559,28.3897,89700.0
2018-07-06 12:15:00,33.57,33.58,33.54,33.55,94277.0,28.3897,28.3981,28.3643,28.3728,94277.0
2018-07-06 12:20:00,33.55,33.57,33.53,33.55,79247.0,28.3728,28.3897,28.3559,28.3728,79247.0
2018-07-06 12:25:00,33.54,33.56,33.52,33.52,70136.0,28.3643,28.3812,28.3474,28.3474,70136.0
2018-07-06 12:30:00,33.52,33.52,33.48,33.52,63624.0,28.3474,28.3474,28.3136,28.3474,63624.0
2018-07-06 12:35:00,33.52,33.55,33.52,33.54,72967.0,28.3474,28.3728,28.3474,28.3643,72967.0
2018-07-06 12:40:00,33.53,33.53,33.51,33.52,37470.0,28.3559,28.3559,28.3389,28.3474,37470.0
2018-07-06 12:45:00,33.52,33.53,33.49,33.51,75889.0,28.3474,28.3559,28.322,28.3389,75889.0
2018-07-06 12:50:00,33.52,33.52,33.48,33.49,44823.0,28.3474,28.3474,28.3136,28.322,44823.0
2018-07-06 12:55:00,33.5,33.52,33.49,33.51,75763.0,28.3305,28.3474,28.322,28.3389,75763.0
2018-07-06 13:00:00,33.5,33.54,33.5,33.54,42754.0,28.3305,28.3643,28.3305,28.3643,42754.0
2018-07-06 13:05:00,33.54,33.54,33.5,33.52,45760.0,28.3643,28.3643,28.3305,28.3474,45760.0
2018-07-06 13:10:00,33.52,33.53,33.48,33.5,70549.0,28.3474,28.3559,28.3136,28.3305,70549.0
2018-07-06 13:15:00,33.5,33.52,33.5,33.52,33878.0,28.3305,28.3474,28.3305,28.3474,33878.0
2018-07-06 13:20:00,33.52,33.52,33.5,33.52,119222.0,28.3474,28.3474,28.3305,28.3474,119222.0
2018-07-06 13:25:00,33.51,33.52,33.49,33.5,52010.0,28.3389,28.3474,28.322,28.3305,52010.0
2018-07-06 13:30:00,33.51,33.55,33.5,33.52,60088.0,28.3389,28.3728,28.3305,28.3474,60088.0
2018-07-06 13:35:00,33.53,33.56,33.53,33.55,58789.0,28.3559,28.3812,28.3559,28.3728,58789.0
2018-07-06 13:40:00,33.54,33.55,33.51,33.52,83563.0,28.3643,28.3728,28.3389,28.3474,83563.0
2018-07-06 13:45:00,33.52,33.53,33.5,33.51,47926.0,28.3474,28.3559,28.3305,28.3389,47926.0
2018-07-06 13:50:00,33.51,33.54,33.5,33.53,32145.0,28.3389,28.3643,28.3305,28.3559,32145.0
2018-07-06 13:55:00,33.54,33.55,33.52,33.53,54751.0,28.3643,28.3728,28.3474,28.3559,54751.0
2018-07-06 14:00:00,33.53,33.54,33.51,33.54,52117.0,28.3559,28.3643,28.3389,28.3643,52117.0
2018-07-06 14:05:00,33.54,33.56,33.52,33.53,59707.0,28.3643,28.3812,28.3474,28.3559,59707.0
2018-07-06 14:10:00,33.53,33.55,33.51,33.52,49237.0,28.3559,28.3728,28.3389,28.3474,49237.0
2018-07-06 14:15:00,33.52,33.52,33.45,33.45,86190.0,28.3474,28.3474,28.2882,28.2882,86190.0
2018-07-06 14:20:00,33.45,33.48,33.45,33.45,72604.0,28.2882,28.3136,28.2882,28.2882,72604.0
2018-07-06 14:25:00,33.45,33.46,33.42,33.42,126023.0,28.2882,28.2967,28.2628,28.2628,126023.0
2018-07-06 14:30:00,33.42,33.47,33.42,33.45,75468.0,28.2628,28.3051,28.2628,28.2882,75468.0
2018-07-06 14:35:00,33.45,33.47,33.43,33.45,74318.0,28.2882,28.3051,28.2713,28.2882,74318.0
2018-07-06 14:40:00,33.45,33.48,33.44,33.47,44936.0,28.2882,28.3136,28.2797,28.3051,44936.0
2018-07-06 14:45:00,33.47,33.47,33.44,33.47,55439.0,28.3051,28.3051,28.2797,28.3051,55439.0
2018-07-06 14:50:00,33.47,33.51,33.46,33.5,66206.0,28.3051,28.3389,28.2967,28.3305,66206.0
2018-07-06 14:55:00,33.51,33.53,33.5,33.52,180221.0,28.3389,28.3559,28.3305,28.3474,180221.0
2018-07-06 15:00:00,33.52,33.55,33.51,33.54,73838.0,28.3474,28.3728,28.3389,28.3643,73838.0
2018-07-06 15:05:00,33.55,33.57,33.54,33.55,77938.0,28.3728,28.3897,28.3643,28.3728,77938.0
2018-07-06 15:10:00,33.55,33.57,33.54,33.56,104108.0,28.3728,28.3897,28.3643,28.3812,104108.0
2018-07-06 15:15:00,33.55,33.57,33.54,33.55,90671.0,28.3728,28.3897,28.3643,28.3728,90671.0
2018-07-06 15:20:00,33.56,33.57,33.53,33.56,117542.0,28.3812,28.3897,28.3559,28.3812,117542.0
2018-07-06 15:25:00,33.56,33.59,33.54,33.58,125748.0,28.3812,28.4066,28.3643,28.3981,125748.0
2018-07-06 15:30:00,33.58,33.59,33.56,33.59,66565.0,28.3981,28.4066,28.3812,28.4066,66565.0
2018-07-06 15:35:00,33.59,33.59,33.56,33.58,112081.0,28.4066,28.4066,28.3812,28.3981,112081.0
2018-07-06 15:40:00,33.58,33.58,33.55,33.56,133096.0,28.3981,28.3981,28.3728,28.3812,133096.0
2018-07-06 15:45:00,33.56,33.56,33.52,33.54,210307.0,28.3812,28.3812,28.3474,28.3643,210307.0
2018-07-06 15:50:00,33.53,33.59,33.51,33.58,179197.0,28.3559,28.4066,28.3389,28.3981,179197.0
2018-07-06 15:55:00,33.58,33.61,33.54,33.59,1031626.0,28.3981,28.4235,28.3643,28.4066,1031626.0
2018-07-09 09:30:00,33.78,33.8,33.64,33.66,256792.0,28.5673,28.5842,28.4489,28.4658,256792.0
2018-07-09 09:35:00,33.66,33.68,33.61,33.65,154497.0,28.4658,28.4827,28.4235,28.4573,154497.0
2018-07-09 09:40:00,33.65,33.66,33.58,33.6,75878.0,28.4573,28.4658,28.3981,28.4151,75878.0
2018-07-09 09:45:00,33.61,33.67,33.59,33.66,241085.0,28.4235,28.4742,28.4066,28.4658,241085.0
2018-07-09 09:50:00,33.66,33.66,33.6,33.6,105853.0,28.4658,28.4658,28.4151,28.4151,105853.0
2018-07-09 09:55:00,33.6,33.65,33.58,33.6,187206.0,28.4151,28.4573,28.3981,28.4151,187206.0
2018-07-09 10:00:00,33.6,33.63,33.54,33.56,99404.0,28.4151,28.4404,28.3643,28.3812,99404.0
2018-07-09 10:05:00,33.57,33.6,33.54,33.58,173059.0,28.3897,28.4151,28.3643,28.3981,173059.0
2018-07-09 10:10:00,33.59,33.63,33.57,33.62,103426.0,28.4066,28.4404,28.3897,28.432,103426.0
2018-07-09 10:15:00,33.61,33.64,33.6,33.61,88259.0,28.4235,28.4489,28.4151,28.4235,88259.0
2018-07-09 10:20:00,33.6,33.61,33.55,33.56,122354.0,28.4151,28.4235,28.3728,28.3812,122354.0
2018-07-09 10:25:00,33.57,33.58,33.5,33.5,93931.0,28.3897,28.3981,28.3305,28.3305,93931.0
2018-07-09 10:30:00,33.51,33.61,33.51,33.55,113632.0,28.3389,28.4235,28.3389,28.3728,113632.0
2018-07-09 10:35:00,33.55,33.59,33.52,33.57,95569.0,28.3728,28.4066,28.3474,28.3897,95569.0
2018-07-09 10:40:00,33.58,33.63,33.58,33.63,52816.0,28.3981,28.4404,28.3981,28.4404,52816.0
2018-07-09 10:45:00,33.63,33.71,33.63,33.68,106177.0,28.4404,28.5081,28.4404,28.4827,106177.0
2018-07-09 10:50:00,33.68,33.69,33.58,33.59,84126.0,28.4827,28.4912,28.3981,28.4066,84126.0
2018-07-09 10:55:00,33.58,33.66,33.58,33.65,51933.0,28.3981,28.4658,28.3981,28.4573,51933.0
2018-07-09 11:00:00,33.65,33.66,33.63,33.65,66594.0,28.4573,28.4658,28.4404,28.4573,66594.0
2018-07-09 11:05:00,33.65,33.68,33.64,33.65,80606.0,28.4573,28.4827,28.4489,28.4573,80606.0
2018-07-09 11:10:00,33.65,33.67,33.64,33.65,61041.0,28.4573,28.4742,28.4489,28.4573,61041.0
2018-07-09 11:15:00,33.66,33.66,33.61,33.65,70548.0,28.4658,28.4658,28.4235,28.4573,70548.0
2018-07-09 11:20:00,33.66,33.66,33.63,33.64,44564.0,28.4658,28.4658,28.4404,28.4489,44564.0
2018-07-09 11:25:00,33.64,33.68,33.63,33.63,119565.0,28.4489,28.4827,28.4404,28.4404,119565.0
2018-07-09 11:30:00,33.63,33.63,33.59,33.62,59179.0,28.4404,28.4404,28.4066,28.432,59179.0
2018-07-09 11:35:00,33.62,33.66,33.61,33.62,245023.0,28.432,28.4658,28.4235,28.432,245023.0
2018-07-09 11:40:00,33.62,33.64,33.58,33.61,51072.0,28.432,28.4489,28.3981,28.4235,51072.0
2018-07-09 11:45:00,33.61,33.7,33.6,33.7,69102.0,28.4235,28.4996,28.4151,28.4996,69102.0
2018-07-09 11:50:00,33.7,33.71,33.66,33.7,62512.0,28.4996,28.5081,28.4658,28.4996,62512.0
2018-07-09 11:55:00,33.69,33.72,33.66,33.69,160195.0,28.4912,28.5165,28.4658,28.4912,160195.0
2018-07-09 12:00:00,33.7,33.71,33.67,33.71,76114.0,28.4996,28.5081,28.4742,28.5081,76114.0
2018-07-09 12:05:00,33.71,33.75,33.68,33.68,163711.0,28.5081,28.5419,28.4827,28.4827,163711.0
2018-07-09 12:10:00,33.68,33.73,33.68,33.72,49920.0,28.4827,28.525,28.4827,28.5165,49920.0
2018-07-09 12:15:00,33.71,33.75,33.67,33.73,123448.0,28.5081,28.5419,28.4742,28.525,123448.0
2018-07-09 12:20:00,33.72,33.73,33.51,33.59,455294.0,28.5165,28.525,28.3389,28.4066,455294.0
2018-07-09 12:25:00,33.59,33.63,33.55,33.58,169161.0,28.4066,28.4404,28.3728,28.3981,169161.0
2018-07-09 12:30:00,33.57,33.59,33.5,33.55,136609.0,28.3897,28.4066,28.3305,28.3728,136609.0
2018-07-09 12:35:00,33.55,33.55,33.5,33.54,107818.0,28.3728,28.3728,28.3305,28.3643,107818.0
2018-07-09 12:40:00,33.54,33.55,33.52,33.54,169868.0,28.3643,28.3728,28.3474,28.3643,169868.0
2018-07-09 12:45:00,33.54,33.6,33.53,33.6,94496.0,28.3643,28.4151,28.3559,28.4151,94496.0
2018-07-09 12:50:00,33.6,33.65,33.58,33.63,75644.0,28.4151,28.4573,28.3981,28.4404,75644.0
2018-07-09 12:55:00,33.64,33.67,33.63,33.65,85633.0,28.4489,28.4742,28.4404,28.4573,85633.0
2018-07-09 13:00:00,33.64,33.66,33.63,33.65,74951.0,28.4489,28.4658,28.4404,28.4573,74951.0
2018-07-09 13:05:00,33.65,33.65,33.55,33.55,705869.0,28.4573,28.4573,28.3728,28.3728,705869.0
2018-07-09 13:10:00,33.56,33.56,33.48,33.49,216290.0,28.3812,28.3812,28.3136,28.322,216290.0
2018-07-09 13:15:00,33.49,33.54,33.49,33.52,100165.0,28.322,28.3643,28.322,28.3474,100165.0
2018-07-09 13:20:00,33.52,33.54,33.49,33.53,77851.0,28.3474,28.3643,28.322,28.3559,77851.0
2018-07-09 13:25:00,33.53,33.54,33.48,33.48,87009.0,28.3559,28.3643,28.3136,28.3136,87009.0
2018-07-09 13:30:00,33.48,33.51,33.47,33.47,79248.0,28.3136,28.3389,28.3051,28.3051,79248.0
2018-07-09 13:35:00,33.48,33.48,33.43,33.45,102686.0,28.3136,28.3136,28.2713,28.2882,102686.0
2018-07-09 13:40:00,33.46,33.47,33.38,33.4,176890.0,28.2967,28.3051,28.229,28.2459,176890.0
2018-07-09 13:45:00,33.4,33.43,33.37,33.39,169242.0,28.2459,28.2713,28.2205,28.2375,169242.0
2018-07-09 13:50:00,33.39,33.39,33.33,33.38,164036.0,28.2375,28.2375,28.1867,28.229,164036.0
2018-07-09 13:55:00,33.38,33.39,33.34,33.36,191476.0,28.229,28.2375,28.1952,28.2121,191476.0
2018-07-09 14:00:00,33.35,33.38,33.34,33.36,145077.0,28.2036,28.229,28.1952,28.2121,145077.0
2018-07-09 14:05:00,33.37,33.37,33.33,33.33,154956.0,28.2205,28.2205,28.1867,28.1867,154956.0
2018-07-09 14:10:00,33.33,33.35,33.3,33.31,111898.0,28.1867,28.2036,28.1613,28.1698,111898.0
2018-07-09 14:15:00,33.31,33.32,33.27,33.3,183883.0,28.1698,28.1783,28.136,28.1613,183883.0
2018-07-09 14:20:00,33.3,33.32,33.3,33.31,102105.0,28.1613,28.1783,28.1613,28.1698,102105.0
2018-07-09 14:25:00,33.31,33.32,33.29,33.29,95321.0,28.1698,28.1783,28.1529,28.1529,95321.0
2018-07-09 14:30:00,33.29,33.31,33.28,33.29,223239.0,28.1529,28.1698,28.1444,28.1529,223239.0
2018-07-09 14:35:00,33.3,33.3,33.25,33.28,130037.0,28.1613,28.1613,28.1191,28.1444,130037.0
2018-07-09 14:40:00,33.27,33.29,33.26,33.27,155502.0,28.136,28.1529,28.1275,28.136,155502.0
2018-07-09 14:45:00,33.27,33.28,33.26,33.27,119951.0,28.136,28.1444,28.1275,28.136,119951.0
2018-07-09 14:50:00,33.27,33.42,33.27,33.41,185291.0,28.136,28.2628,28.136,28.2544,185291.0
2018-07-09 14:55:00,33.41,33.48,33.41,33.42,86099.0,28.2544,28.3136,28.2544,28.2628,86099.0
2018-07-09 15:00:00,33.43,33.46,33.43,33.44,118413.0,28.2713,28.2967,28.2713,28.2797,118413.0
2018-07-09 15:05:00,33.44,33.44,33.42,33.43,94545.0,28.2797,28.2797,28.2628,28.2713,94545.0
2018-07-09 15:10:00,33.44,33.44,33.4,33.41,130372.0,28.2797,28.2797,28.2459,28.2544,130372.0
2018-07-09 15:15:00,33.41,33.42,33.36,33.41,154181.0,28.2544,28.2628,28.2121,28.2544,154181.0
2018-07-09 15:20:00,33.41,33.42,33.4,33.42,57783.0,28.2544,28.2628,28.2459,28.2628,57783.0
2018-07-09 15:25:00,33.41,33.45,33.41,33.45,107680.0,28.2544,28.2882,28.2544,28.2882,107680.0
2018-07-09 15:30:00,33.45,33.5,33.44,33.48,146978.0,28.2882,28.3305,28.2797,28.3136,146978.0
2018-07-09 15:35:00,33.49,33.51,33.48,33.51,253379.0,28.322,28.3389,28.3136,28.3389,253379.0
2018-07-09 15:40:00,33.51,33.51,33.48,33.5,179143.0,28.3389,28.3389,28.3136,28.3305,179143.0
2018-07-09 15:45:00,33.51,33.51,33.47,33.49,250465.0,28.3389,28.3389,28.3051,28.322,250465.0
2018-07-09 15:50:00,33.49,33.54,33.46,33.53,328396.0,28.322,28.3643,28.2967,28.3559,328396.0
2018-07-09 15:55:00,33.52,33.58,33.5,33.57,668023.0,28.3474,28.3981,28.3305,28.3897,668023.0
2018-07-10 09:30:00,33.71,33.72,33.51,33.64,380563.0,28.5081,28.5165,28.3389,28.4489,380563.0
2018-07-10 09:35:00,33.64,33.65,33.53,33.56,554067.0,28.4489,28.4573,28.3559,28.3812,554067.0
2018-07-10 09:40:00,33.57,33.59,33.47,33.47,201290.0,28.3897,28.4066,28.3051,28.3051,201290.0
2018-07-10 09:45:00,33.47,33.52,33.3,33.32,181204.0,28.3051,28.3474,28.1613,28.1783,181204.0
2018-07-10 09:50:00,33.31,33.35,33.23,33.29,194274.0,28.1698,28.2036,28.1021,28.1529,194274.0
2018-07-10 09:55:00,33.3,33.3,33.26,33.3,210822.0,28.1613,28.1613,28.1275,28.1613,210822.0
2018-07-10 10:00:00,33.29,33.32,33.27,33.28,162902.0,28.1529,28.1783,28.136,28.1444,162902.0
2018-07-10 10:05:00,33.27,33.44,33.27,33.43,194397.0,28.136,28.2797,28.136,28.2713,194397.0
2018-07-10 10:10:00,33.43,33.45,33.41,33.43,157767.0,28.2713,28.2882,28.2544,28.2713,157767.0
2018-07-10 10:15:00,33.43,33.48,33.42,33.48,111627.0,28.2713,28.3136,28.2628,28.3136,111627.0
2018-07-10 10:20:00,33.48,33.5,33.47,33.49,102607.0,28.3136,28.3305,28.3051,28.322,102607.0
2018-07-10 10:25:00,33.5,33.5,33.43,33.45,90662.0,28.3305,28.3305,28.2713,28.2882,90662.0
2018-07-10 10:30:00,33.45,33.46,33.4,33.44,71751.0,28.2882,28.2967,28.2459,28.2797,71751.0
2018-07-10 10:35:00,33.45,33.45,33.39,33.41,56323.0,28.2882,28.2882,28.2375,28.2544,56323.0
2018-07-10 10:40:00,33.41,33.43,33.39,33.42,64062.0,28.2544,28.2713,28.2375,28.2628,64062.0
2018-07-10 10:45:00,33.42,33.44,33.38,33.41,87029.0,28.2628,28.2797,28.229,28.2544,87029.0
2018-07-10 10:50:00,33.4,33.42,33.36,33.4,108502.0,28.2459,28.2628,28.2121,28.2459,108502.0
2018-07-10 10:55:00,33.39,33.46,33.39,33.45,48563.0,28.2375,28.2967,28.2375,28.2882,48563.0
2018-07-10 11:00:00,33.46,33.5,33.45,33.49,61329.0,28.2967,28.3305,28.2882,28.322,61329.0
2018-07-10 11:05:00,33.49,33.54,33.48,33.52,65319.0,28.322,28.3643,28.3136,28.3474,65319.0
2018-07-10 11:10:00,33.53,33.55,33.46,33.47,86213.0,28.3559,28.3728,28.2967,28.3051,86213.0
2018-07-10 11:15:00,33.47,33.49,33.46,33.48,24057.0,28.3051,28.322,28.2967,28.3136,24057.0
2018-07-10 11:20:00,33.48,33.48,33.39,33.4,80469.0,28.3136,28.3136,28.2375,28.2459,80469.0
2018-07-10 11:25:00,33.4,33.43,33.39,33.41,64804.0,28.2459,28.2713,28.2375,28.2544,64804.0
2018-07-10 11:30:00,33.42,33.42,33.39,33.4,86997.0,28.2628,28.2628,28.2375,28.2459,86997.0
2018-07-10 11:35:00,33.41,33.42,33.37,33.4,165168.0,28.2544,28.2628,28.2205,28.2459,165168.0
2018-07-10 11:40:00,33.39,33.4,33.38,33.38,61575.0,28.2375,28.2459,28.229,28.229,61575.0
2018-07-10 11:45:00,33.39,33.4,33.37,33.37,50344.0,28.2375,28.2459,28.2205,28.2205,50344.0
2018-07-10 11:50:00,33.37,33.38,33.35,33.35,37561.0,28.2205,28.229,28.2036,28.2036,37561.0
2018-07-10 11:55:00,33.35,33.37,33.35,33.37,100504.0,28.2036,28.2205,28.2036,28.2205,100504.0
2018-07-10 12:00:00,33.37,33.38,33.34,33.36,69267.0,28.2205,28.229,28.1952,28.2121,69267.0
2018-07-10 12:05:00,33.36,33.39,33.35,33.36,148980.0,28.2121,28.2375,28.2036,28.2121,148980.0
2018-07-10 12:10:00,33.36,33.36,33.34,33.35,31654.0,28.2121,28.2121,28.1952,28.2036,31654.0
2018-07-10 12:15:00,33.36,33.36,33.35,33.36,45947.0,28.2121,28.2121,28.2036,28.2121,45947.0
2018-07-10 12:20:00,33.35,33.37,33.33,33.33,71875.0,28.2036,28.2205,28.1867,28.1867,71875.0
2018-07-10 12:25:00,33.33,33.35,33.31,33.34,41809.0,28.1867,28.2036,28.1698,28.1952,41809.0
2018-07-10 12:30:00,33.34,33.35,33.33,33.33,41673.0,28.1952,28.2036,28.1867,28.1867,41673.0
2018-07-10 12:35:00,33.34,33.35,33.32,33.34,76394.0,28.1952,28.2036,28.1783,28.1952,76394.0
2018-07-10 12:40:00,33.33,33.34,33.28,33.28,57169.0,28.1867,28.1952,28.1444,28.1444,57169.0
2018-07-10 12:45:00,33.29,33.3,33.24,33.26,122162.0,28.1529,28.1613,28.1106,28.1275,122162.0
2018-07-10 12:50:00,33.26,33.27,33.25,33.26,43420.0,28.1275,28.136,28.1191,28.1275,43420.0
2018-07-10 12:55:00,33.26,33.26,33.24,33.24,57614.0,28.1275,28.1275,28.1106,28.1106,57614.0
2018-07-10 13:00:00,33.24,33.31,33.24,33.3,45987.0,28.1106,28.1698,28.1106,28.1613,45987.0
2018-07-10 13:05:00,33.31,33.32,33.3,33.31,75706.0,28.1698,28.1783,28.1613,28.1698,75706.0
2018-07-10 13:10:00,33.3,33.32,33.29,33.3,61949.0,28.1613,28.1783,28.1529,28.1613,61949.0
2018-07-10 13:15:00,33.31,33.33,33.29,33.3,80715.0,28.1698,28.1867,28.1529,28.1613,80715.0
2018-07-10 13:20:00,33.3,33.31,33.25,33.27,160041.0,28.1613,28.1698,28.1191,28.136,160041.0
2018-07-10 13:25:00,33.27,33.29,33.26,33.28,35883.0,28.136,28.1529,28.1275,28.1444,35883.0
2018-07-10 13:30:00,33.27,33.28,33.25,33.26,105427.0,28.136,28.1444,28.1191,28.1275,105427.0
2018-07-10 13:35:00,33.25,33.27,33.23,33.25,168578.0,28.1191,28.136,28.1021,28.1191,168578.0
2018-07-10 13:40:00,33.25,33.26,33.23,33.26,81639.0,28.1191,28.1275,28.1021,28.1275,81639.0
2018-07-10 13:45:00,33.25,33.29,33.23,33.29,81886.0,28.1191,28.1529,28.1021,28.1529,81886.0
2018-07-10 13:50:00,33.28,33.32,33.28,33.32,112842.0,28.1444,28.1783,28.1444,28.1783,112842.0
2018-07-10 13:55:00,33.32,33.34,33.3,33.32,101881.0,28.1783,28.1952,28.1613,28.1783,101881.0
2018-07-10 14:00:00,33.31,33.32,33.3,33.31,69226.0,28.1698,28.1783,28.1613,28.1698,69226.0
2018-07-10 14:05:00,33.31,33.32,33.29,33.3,148294.0,28.1698,28.1783,28.1529,28.1613,148294.0
2018-07-10 14:10:00,33.3,33.32,33.28,33.28,67935.0,28.1613,28.1783,28.1444,28.1444,67935.0
2018-07-10 14:15:00,33.29,33.29,33.24,33.25,127798.0,28.1529,28.1529,28.1106,28.1191,127798.0
2018-07-10 14:20:00,33.25,33.25,33.2,33.2,122298.0,28.1191,28.1191,28.0768,28.0768,122298.0
2018-07-10 14:25:00,33.2,33.22,33.19,33.19,157206.0,28.0768,28.0937,28.0683,28.0683,157206.0
2018-07-10 14:30:00,33.2,33.28,33.19,33.28,98523.0,28.0768,28.1444,28.0683,28.1444,98523.0
2018-07-10 14:35:00,33.28,33.29,33.26,33.27,73063.0,28.1444,28.1529,28.1275,28.136,73063.0
2018-07-10 14:40:00,33.27,33.28,33.25,33.26,101927.0,28.136,28.1444,28.1191,28.1275,101927.0
2018-07-10 14:45:00,33.26,33.3,33.23,33.3,121236.0,28.1275,28.1613,28.1021,28.1613,121236.0
2018-07-10 14:50:00,33.29,33.29,33.25,33.27,79646.0,28.1529,28.1529,28.1191,28.136,79646.0
2018-07-10 14:55:00,33.26,33.29,33.26,33.28,50346.0,28.1275,28.1529,28.1275,28.1444,50346.0
2018-07-10 15:00:00,33.29,33.31,33.28,33.3,59712.0,28.1529,28.1698,28.1444,28.1613,59712.0
2018-07-10 15:05:00,33.31,33.36,33.3,33.35,127059.0,28.1698,28.2121,28.1613,28.2036,127059.0
2018-07-10 15:10:00,33.34,33.35,33.33,33.34,58248.0,28.1952,28.2036,28.1867,28.1952,58248.0
2018-07-10 15:15:00,33.34,33.35,33.32,33.33,146045.0,28.1952,28.2036,28.1783,28.1867,146045.0
2018-07-10 15:20:00,33.34,33.38,33.32,33.35,112297.0,28.1952,28.229,28.1783,28.2036,112297.0
2018-07-10 15:25:00,33.35,33.36,33.34,33.36,96403.0,28.2036,28.2121,28.1952,28.2121,96403.0
2018-07-10 15:30:00,33.36,33.39,33.35,33.37,149948.0,28.2121,28.2375,28.2036,28.2205,149948.0
2018-07-10 15:35:00,33.36,33.37,33.3,33.3,188104.0,28.2121,28.2205,28.1613,28.1613,188104.0
2018-07-10 15:40:00,33.3,33.33,33.29,33.31,187571.0,28.1613,28.1867,28.1529,28.1698,187571.0
2018-07-10 15:45:00,33.32,33.35,33.3,33.35,185819.0,28.1783,28.2036,28.1613,28.2036,185819.0
2018-07-10 15:50:00,33.35,33.39,33.34,33.35,410926.0,28.2036,28.2375,28.1952,28.2036,410926.0
2018-07-10 15:55:00,33.35,33.39,33.32,33.33,615583.0,28.2036,28.2375,28.1783,28.1867,615583.0
2018-07-11 09:30:00,33.12,33.31,33.07,33.2,392915.0,28.0091,28.1698,27.9668,28.0768,392915.0
2018-07-11 09:35:00,33.19,33.29,33.07,33.09,134191.0,28.0683,28.1529,27.9668,27.9838,134191.0
2018-07-11 09:40:00,33.09,33.92,33.03,33.65,1568434.0,27.9838,28.6857,27.933,28.4573,1568434.0
2018-07-11 09:45:00,33.67,33.96,33.65,33.78,1208295.0,28.4742,28.7195,28.4573,28.5673,1208295.0
2018-07-11 09:50:00,33.79,33.88,33.7,33.77,1166108.0,28.5757,28.6518,28.4996,28.5588,1166108.0
2018-07-11 09:55:00,33.77,33.8,33.7,33.74,356869.0,28.5588,28.5842,28.4996,28.5334,356869.0
2018-07-11 10:00:00,33.73,33.86,33.72,33.84,434720.0,28.525,28.6349,28.5165,28.618,434720.0
2018-07-11 10:05:00,33.81,33.81,33.69,33.7,773295.0,28.5926,28.5926,28.4912,28.4996,773295.0
2018-07-11 10:10:00,33.69,33.75,33.69,33.69,319157.0,28.4912,28.5419,28.4912,28.4912,319157.0
2018-07-11 10:15:00,33.7,33.75,33.69,33.74,355436.0,28.4996,28.5419,28.4912,28.5334,355436.0
2018-07-11 10:20:00,33.73,33.75,33.69,33.69,526355.0,28.525,28.5419,28.4912,28.4912,526355.0
2018-07-11 10:25:00,33.7,33.71,33.6,33.7,389845.0,28.4996,28.5081,28.4151,28.4996,389845.0
2018-07-11 10:30:00,33.7,33.78,33.68,33.7,469254.0,28.4996,28.5673,28.4827,28.4996,469254.0
2018-07-11 10:35:00,33.7,33.77,33.67,33.77,339044.0,28.4996,28.5588,28.4742,28.5588,339044.0
2018-07-11 10:40:00,33.77,33.77,33.7,33.73,455226.0,28.5588,28.5588,28.4996,28.525,455226.0
2018-07-11 10:45:00,33.73,33.82,33.71,33.81,310269.0,28.525,28.6011,28.5081,28.5926,310269.0
2018-07-11 10:50:00,33.81,33.99,33.81,33.94,707513.0,28.5926,28.7449,28.5926,28.7026,707513.0
2018-07-11 10:55:00,33.94,34.06,33.94,34.0,673491.0,28.7026,28.8041,28.7026,28.7533,673491.0
2018-07-11 11:00:00,34.0,34.11,33.85,33.95,821767.0,28.7533,28.8464,28.6265,28.711,821767.0
2018-07-11 11:05:00,33.95,34.18,33.9,33.94,1066215.0,28.711,28.9055,28.6688,28.7026,1066215.0
2018-07-11 11:10:00,33.95,34.02,33.9,34.02,448610.0,28.711,28.7702,28.6688,28.7702,448610.0
2018-07-11 11:15:00,34.01,34.02,33.95,33.96,291105.0,28.7618,28.7702,28.711,28.7195,291105.0
2018-07-11 11:20:00,33.97,34.01,33.95,33.96,393036.0,28.728,28.7618,28.711,28.7195,393036.0
2018-07-11 11:25:00,33.97,34.02,33.95,33.99,547289.0,28.728,28.7702,28.711,28.7449,547289.0
2018-07-11 11:30:00,33.99,34.0,33.95,33.98,286363.0,28.7449,28.7533,28.711,28.7364,286363.0
2018-07-11 11:35:00,33.98,33.98,33.95,33.95,238099.0,28.7364,28.7364,28.711,28.711,238099.0
2018-07-11 11:40:00,33.95,34.0,33.95,33.97,292198.0,28.711,28.7533,28.711,28.728,292198.0
2018-07-11 11:45:00,33.97,34.01,33.92,33.98,451571.0,28.728,28.7618,28.6857,28.7364,451571.0
2018-07-11 11:50:00,33.99,34.05,33.98,34.02,307919.0,28.7449,28.7956,28.7364,28.7702,307919.0
2018-07-11 11:55:00,34.01,34.05,33.86,33.87,440483.0,28.7618,28.7956,28.6349,28.6434,440483.0
2018-07-11 12:00:00,33.87,33.89,33.85,33.86,147838.0,28.6434,28.6603,28.6265,28.6349,147838.0
2018-07-11 12:05:00,33.85,33.9,33.85,33.9,169377.0,28.6265,28.6688,28.6265,28.6688,169377.0
2018-07-11 12:10:00,33.9,33.91,33.87,33.88,210285.0,28.6688,28.6772,28.6434,28.6518,210285.0
2018-07-11 12:15:00,33.89,33.99,33.86,33.96,345839.0,28.6603,28.7449,28.6349,28.7195,345839.0
2018-07-11 12:20:00,33.96,34.13,33.96,34.06,391654.0,28.7195,28.8633,28.7195,28.8041,391654.0
2018-07-11 12:25:00,34.06,34.06,34.01,34.05,219144.0,28.8041,28.8041,28.7618,28.7956,219144.0
2018-07-11 12:30:00,34.05,34.11,34.03,34.03,369903.0,28.7956,28.8464,28.7787,28.7787,369903.0
2018-07-11 12:35:00,34.04,34.08,34.02,34.05,395957.0,28.7872,28.821,28.7702,28.7956,395957.0
2018-07-11 12:40:00,34.03,34.06,33.97,33.99,329086.0,28.7787,28.8041,28.728,28.7449,329086.0
2018-07-11 12:45:00,33.99,34.0,33.94,33.95,150078.0,28.7449,28.7533,28.7026,28.711,150078.0
2018-07-11 12:50:00,33.96,33.97,33.95,33.96,100829.0,28.7195,28.728,28.711,28.7195,100829.0
2018-07-11 12:55:00,33.95,33.98,33.82,33.86,175777.0,28.711,28.7364,28.6011,28.6349,175777.0
2018-07-11 13:00:00,33.86,33.88,33.78,33.81,93659.0,28.6349,28.6518,28.5673,28.5926,93659.0
2018-07-11 13:05:00,33.8,33.81,33.78,33.81,148030.0,28.5842,28.5926,28.5673,28.5926,148030.0
2018-07-11 13:10:00,33.8,33.81,33.74,33.75,268030.0,28.5842,28.5926,28.5334,28.5419,268030.0
2018-07-11 13:15:00,33.75,33.75,33.69,33.7,153865.0,28.5419,28.5419,28.4912,28.4996,153865.0
2018-07-11 13:20:00,33.71,33.79,33.69,33.77,158270.0,28.5081,28.5757,28.4912,28.5588,158270.0
2018-07-11 13:25:00,33.77,33.81,33.76,33.81,95606.0,28.5588,28.5926,28.5504,28.5926,95606.0
2018-07-11 13:30:00,33.81,33.82,33.76,33.77,159541.0,28.5926,28.6011,28.5504,28.5588,159541.0
2018-07-11 13:35:00,33.77,33.78,33.72,33.74,125086.0,28.5588,28.5673,28.5165,28.5334,125086.0
2018-07-11 13:40:00,33.74,33.75,33.7,33.7,85491.0,28.5334,28.5419,28.4996,28.4996,85491.0
2018-07-11 13:45:00,33.7,33.72,33.59,33.61,299252.0,28.4996,28.5165,28.4066,28.4235,299252.0
2018-07-11 13:50:00,33.6,33.68,33.6,33.68,148287.0,28.4151,28.4827,28.4151,28.4827,148287.0
2018-07-11 13:55:00,33.68,33.69,33.61,33.63,91167.0,28.4827,28.4912,28.4235,28.4404,91167.0
2018-07-11 14:00:00,33.62,33.72,33.62,33.7,141426.0,28.432,28.5165,28.432,28.4996,141426.0
2018-07-11 14:05:00,33.7,33.73,33.68,33.7,79231.0,28.4996,28.525,28.4827,28.4996,79231.0
2018-07-11 14:10:00,33.7,33.71,33.62,33.63,113780.0,28.4996,28.5081,28.432,28.4404,113780.0
2018-07-11 14:15:00,33.64,33.71,33.63,33.7,141354.0,28.4489,28.5081,28.4404,28.4996,141354.0
2018-07-11 14:20:00,33.7,33.78,33.69,33.78,99219.0,28.4996,28.5673,28.4912,28.5673,99219.0
2018-07-11 14:25:00,33.78,33.8,33.75,33.75,69944.0,28.5673,28.5842,28.5419,28.5419,69944.0
2018-07-11 14:30:00,33.76,33.79,33.75,33.78,75984.0,28.5504,28.5757,28.5419,28.5673,75984.0
2018-07-11 14:35:00,33.78,33.8,33.77,33.78,87018.0,28.5673,28.5842,28.5588,28.5673,87018.0
2018-07-11 14:40:00,33.78,33.8,33.73,33.76,116920.0,28.5673,28.5842,28.525,28.5504,116920.0
2018-07-11 14:45:00,33.76,33.77,33.74,33.76,94683.0,28.5504,28.5588,28.5334,28.5504,94683.0
2018-07-11 14:50:00,33.76,33.78,33.74,33.76,62327.0,28.5504,28.5673,28.5334,28.5504,62327.0
2018-07-11 14:55:00,33.76,33.78,33.73,33.76,236406.0,28.5504,28.5673,28.525,28.5504,236406.0
2018-07-11 15:00:00,33.76,33.79,33.74,33.77,132971.0,28.5504,28.5757,28.5334,28.5588,132971.0
2018-07-11 15:05:00,33.77,33.8,33.76,33.8,97860.0,28.5588,28.5842,28.5504,28.5842,97860.0
2018-07-11 15:10:00,33.8,33.81,33.75,33.79,167960.0,28.5842,28.5926,28.5419,28.5757,167960.0
2018-07-11 15:15:00,33.8,33.8,33.75,33.79,90337.0,28.5842,28.5842,28.5419,28.5757,90337.0
2018-07-11 15:20:00,33.79,33.8,33.76,33.79,129530.0,28.5757,28.5842,28.5504,28.5757,129530.0
2018-07-11 15:25:00,33.8,33.81,33.77,33.8,137819.0,28.5842,28.5926,28.5588,28.5842,137819.0
2018-07-11 15:30:00,33.81,33.83,33.78,33.83,191953.0,28.5926,28.6096,28.5673,28.6096,191953.0
2018-07-11 15:35:00,33.83,33.85,33.8,33.81,276033.0,28.6096,28.6265,28.5842,28.5926,276033.0
2018-07-11 15:40:00,33.8,33.82,33.78,33.81,179455.0,28.5842,28.6011,28.5673,28.5926,179455.0
2018-07-11 15:45:00,33.8,33.83,33.8,33.82,264769.0,28.5842,28.6096,28.5842,28.6011,264769.0
2018-07-11 15:50:00,33.82,33.82,33.73,33.79,481198.0,28.6011,28.6011,28.525,28.5757,481198.0
2018-07-11 15:55:00,33.79,33.82,33.76,33.77,1624141.0,28.5757,28.6011,28.5504,28.5588,1624141.0
2018-07-12 09:30:00,33.68,34.02,33.6,33.98,547115.0,28.4827,28.7702,28.4151,28.7364,547115.0
2018-07-12 09:35:00,33.98,34.04,33.85,34.02,435192.0,28.7364,28.7872,28.6265,28.7702,435192.0
2018-07-12 09:40:00,34.02,34.12,33.96,34.0,320677.0,28.7702,28.8548,28.7195,28.7533,320677.0
2018-07-12 09:45:00,34.01,34.06,33.83,33.91,338346.0,28.7618,28.8041,28.6096,28.6772,338346.0
2018-07-12 09:50:00,33.91,33.99,33.86,33.99,428727.0,28.6772,28.7449,28.6349,28.7449,428727.0
2018-07-12 09:55:00,33.98,34.06,33.9,33.95,441640.0,28.7364,28.8041,28.6688,28.711,441640.0
2018-07-12 10:00:00,33.96,34.08,33.95,34.03,242211.0,28.7195,28.821,28.711,28.7787,242211.0
2018-07-12 10:05:00,34.03,34.18,33.99,34.17,296854.0,28.7787,28.9055,28.7449,28.8971,296854.0
2018-07-12 10:10:00,34.17,34.25,34.15,34.16,273539.0,28.8971,28.9647,28.8802,28.8886,273539.0
2018-07-12 10:15:00,34.16,34.21,34.06,34.1,261522.0,28.8886,28.9309,28.8041,28.8379,261522.0
2018-07-12 10:20:00,34.1,34.19,34.09,34.19,162511.0,28.8379,28.914,28.8294,28.914,162511.0
2018-07-12 10:25:00,34.19,34.24,34.14,34.23,133506.0,28.914,28.9563,28.8717,28.9478,133506.0
2018-07-12 10:30:00,34.25,34.28,34.16,34.16,116004.0,28.9647,28.9901,28.8886,28.8886,116004.0
2018-07-12 10:35:00,34.16,34.17,34.07,34.09,171510.0,28.8886,28.8971,28.8125,28.8294,171510.0
2018-07-12 10:40:00,34.1,34.16,34.09,34.13,396254.0,28.8379,28.8886,28.8294,28.8633,396254.0
2018-07-12 10:45:00,34.13,34.14,34.01,34.09,244200.0,28.8633,28.8717,28.7618,28.8294,244200.0
2018-07-12 10:50:00,34.09,34.11,34.07,34.11,132980.0,28.8294,28.8464,28.8125,28.8464,132980.0
2018-07-12 10:55:00,34.11,34.18,34.1,34.17,303224.0,28.8464,28.9055,28.8379,28.8971,303224.0
2018-07-12 11:00:00,34.17,34.2,34.14,34.16,159992.0,28.8971,28.9225,28.8717,28.8886,159992.0
2018-07-12 11:05:00,34.15,34.18,34.13,34.15,223788.0,28.8802,28.9055,28.8633,28.8802,223788.0
2018-07-12 11:10:00,34.16,34.26,34.15,34.21,284339.0,28.8886,28.9732,28.8802,28.9309,284339.0
2018-07-12 11:15:00,34.21,34.21,34.15,34.18,141713.0,28.9309,28.9309,28.8802,28.9055,141713.0
2018-07-12 11:20:00,34.17,34.2,34.15,34.16,190826.0,28.8971,28.9225,28.8802,28.8886,190826.0
2018-07-12 11:25:00,34.16,34.2,34.15,34.18,178210.0,28.8886,28.9225,28.8802,28.9055,178210.0
2018-07-12 11:30:00,34.18,34.28,34.18,34.23,279043.0,28.9055,28.9901,28.9055,28.9478,279043.0
2018-07-12 11:35:00,34.23,34.29,34.19,34.28,180196.0,28.9478,28.9986,28.914,28.9901,180196.0
2018-07-12 11:40:00,34.28,34.33,34.27,34.33,248865.0,28.9901,29.0324,28.9817,29.0324,248865.0
2018-07-12 11:45:00,34.33,34.4,34.31,34.39,288549.0,29.0324,29.0916,29.0155,29.0831,288549.0
2018-07-12 11:50:00,34.39,34.39,34.3,34.33,202837.0,29.0831,29.0831,29.007,29.0324,202837.0
2018-07-12 11:55:00,34.33,34.41,34.31,34.39,229200.0,29.0324,29.1001,29.0155,29.0831,229200.0
2018-07-12 12:00:00,34.38,34.39,34.28,34.3,115345.0,29.0747,29.0831,28.9901,29.007,115345.0
2018-07-12 12:05:00,34.29,34.3,34.2,34.23,110283.0,28.9986,29.007,28.9225,28.9478,110283.0
2018-07-12 12:10:00,34.24,34.28,34.23,34.28,211782.0,28.9563,28.9901,28.9478,28.9901,211782.0
2018-07-12 12:15:00,34.28,34.34,34.28,34.33,215582.0,28.9901,29.0409,28.9901,29.0324,215582.0
2018-07-12 12:20:00,34.33,34.37,34.32,34.36,114661.0,29.0324,29.0662,29.0239,29.0578,114661.0
2018-07-12 12:25:00,34.35,34.36,34.32,34.33,112951.0,29.0493,29.0578,29.0239,29.0324,112951.0
2018-07-12 12:30:00,34.33,34.38,34.32,34.36,134779.0,29.0324,29.0747,29.0239,29.0578,134779.0
2018-07-12 12:35:00,34.36,34.4,34.35,34.38,109206.0,29.0578,29.0916,29.0493,29.0747,109206.0
2018-07-12 12:40:00,34.39,34.39,34.28,34.32,132618.0,29.0831,29.0831,28.9901,29.0239,132618.0
2018-07-12 12:45:00,34.33,34.33,34.3,34.31,108478.0,29.0324,29.0324,29.007,29.0155,108478.0
2018-07-12 12:50:00,34.3,34.33,34.3,34.33,121980.0,29.007,29.0324,29.007,29.0324,121980.0
2018-07-12 12:55:00,34.33,34.35,34.32,34.33,95549.0,29.0324,29.0493,29.0239,29.0324,95549.0
2018-07-12 13:00:00,34.34,34.35,34.32,34.33,143204.0,29.0409,29.0493,29.0239,29.0324,143204.0
2018-07-12 13:05:00,34.34,34.34,34.26,34.26,178515.0,29.0409,29.0409,28.9732,28.9732,178515.0
2018-07-12 13:10:00,34.27,34.27,34.23,34.23,64861.0,28.9817,28.9817,28.9478,28.9478,64861.0
2018-07-12 13:15:00,34.23,34.28,34.23,34.27,175917.0,28.9478,28.9901,28.9478,28.9817,175917.0
2018-07-12 13:20:00,34.27,34.28,34.23,34.27,251415.0,28.9817,28.9901,28.9478,28.9817,251415.0
2018-07-12 13:25:00,34.28,34.31,34.27,34.3,107261.0,28.9901,29.0155,28.9817,29.007,107261.0
2018-07-12 13:30:00,34.3,34.35,34.23,34.27,219588.0,29.007,29.0493,28.9478,28.9817,219588.0
2018-07-12 13:35:00,34.28,34.35,34.26,34.35,188752.0,28.9901,29.0493,28.9732,29.0493,188752.0
2018-07-12 13:40:00,34.35,34.36,34.31,34.36,104923.0,29.0493,29.0578,29.0155,29.0578,104923.0
2018-07-12 13:45:00,34.36,34.38,34.35,34.37,94190.0,29.0578,29.0747,29.0493,29.0662,94190.0
2018-07-12 13:50:00,34.38,34.38,34.32,34.36,109811.0,29.0747,29.0747,29.0239,29.0578,109811.0
2018-07-12 13:55:00,34.36,34.38,34.34,34.37,144559.0,29.0578,29.0747,29.0409,29.0662,144559.0
2018-07-12 14:00:00,34.38,34.38,34.36,34.38,87808.0,29.0747,29.0747,29.0578,29.0747,87808.0
2018-07-12 14:05:00,34.38,34.39,34.36,34.37,135601.0,29.0747,29.0831,29.0578,29.0662,135601.0
2018-07-12 14:10:00,34.37,34.4,34.36,34.39,104584.0,29.0662,29.0916,29.0578,29.0831,104584.0
2018-07-12 14:15:00,34.38,34.41,34.34,34.34,293628.0,29.0747,29.1001,29.0409,29.0409,293628.0
2018-07-12 14:20:00,34.34,34.36,34.31,34.33,105076.0,29.0409,29.0578,29.0155,29.0324,105076.0
2018-07-12 14:25:00,34.33,34.34,34.32,34.32,56866.0,29.0324,29.0409,29.0239,29.0239,56866.0
2018-07-12 14:30:00,34.32,34.34,34.3,34.34,162005.0,29.0239,29.0409,29.007,29.0409,162005.0
2018-07-12 14:35:00,34.34,34.35,34.33,34.34,140469.0,29.0409,29.0493,29.0324,29.0409,140469.0
2018-07-12 14:40:00,34.35,34.38,34.34,34.36,149406.0,29.0493,29.0747,29.0409,29.0578,149406.0
2018-07-12 14:45:00,34.36,34.37,34.35,34.36,109345.0,29.0578,29.0662,29.0493,29.0578,109345.0
2018-07-12 14:50:00,34.35,34.39,34.35,34.39,116566.0,29.0493,29.0831,29.0493,29.0831,116566.0
2018-07-12 14:55:00,34.39,34.42,34.38,34.42,230891.0,29.0831,29.1085,29.0747,29.1085,230891.0
2018-07-12 15:00:00,34.41,34.42,34.4,34.41,304195.0,29.1001,29.1085,29.0916,29.1001,304195.0
2018-07-12 15:05:00,34.41,34.43,34.39,34.41,295858.0,29.1001,29.117,29.0831,29.1001,295858.0
2018-07-12 15:10:00,34.41,34.42,34.35,34.36,136560.0,29.1001,29.1085,29.0493,29.0578,136560.0
2018-07-12 15:15:00,34.35,34.38,34.35,34.35,239455.0,29.0493,29.0747,29.0493,29.0493,239455.0
2018-07-12 15:20:00,34.36,34.36,34.34,34.34,323405.0,29.0578,29.0578,29.0409,29.0409,323405.0
2018-07-12 15:25:00,34.34,34.42,34.34,34.42,271242.0,29.0409,29.1085,29.0409,29.1085,271242.0
2018-07-12 15:30:00,34.41,34.42,34.4,34.41,193499.0,29.1001,29.1085,29.0916,29.1001,193499.0
2018-07-12 15:35:00,34.41,34.48,34.4,34.48,461894.0,29.1001,29.1593,29.0916,29.1593,461894.0
2018-07-12 15:40:00,34.48,34.5,34.47,34.48,398165.0,29.1593,29.1762,29.1508,29.1593,398165.0
2018-07-12 15:45:00,34.47,34.5,34.45,34.49,533215.0,29.1508,29.1762,29.1339,29.1677,533215.0
2018-07-12 15:50:00,34.48,34.5,34.45,34.47,536513.0,29.1593,29.1762,29.1339,29.1508,536513.0
2018-07-12 15:55:00,34.47,34.57,34.46,34.55,1401507.0,29.1508,29.2354,29.1423,29.2185,1401507.0
2018-07-13 09:30:00,34.4,34.87,34.4,34.75,835973.0,29.0916,29.4891,29.0916,29.3876,835973.0
2018-07-13 09:35:00,34.74,35.15,34.74,35.04,872187.0,29.3791,29.7259,29.3791,29.6328,872187.0
2018-07-13 09:40:00,35.05,35.05,34.82,34.9,855033.0,29.6413,29.6413,29.4468,29.5144,855033.0
2018-07-13 09:45:00,34.9,35.03,34.84,34.85,644901.0,29.5144,29.6244,29.4637,29.4722,644901.0
2018-07-13 09:50:00,34.85,34.92,34.82,34.84,430777.0,29.4722,29.5314,29.4468,29.4637,430777.0
2018-07-13 09:55:00,34.85,34.89,34.7,34.77,405210.0,29.4722,29.506,29.3453,29.4045,405210.0
2018-07-13 10:00:00,34.77,34.83,34.74,34.79,434090.0,29.4045,29.4552,29.3791,29.4214,434090.0
2018-07-13 10:05:00,34.8,34.83,34.74,34.82,791408.0,29.4299,29.4552,29.3791,29.4468,791408.0
2018-07-13 10:10:00,34.83,34.88,34.8,34.8,470354.0,29.4552,29.4975,29.4299,29.4299,470354.0
2018-07-13 10:15:00,34.81,34.88,34.8,34.8,256091.0,29.4383,29.4975,29.4299,29.4299,256091.0
2018-07-13 10:20:00,34.81,34.85,34.78,34.79,218029.0,29.4383,29.4722,29.413,29.4214,218029.0
2018-07-13 10:25:00,34.79,34.85,34.78,34.82,228011.0,29.4214,29.4722,29.413,29.4468,228011.0
2018-07-13 10:30:00,34.82,34.82,34.75,34.8,371992.0,29.4468,29.4468,29.3876,29.4299,371992.0
2018-07-13 10:35:00,34.79,34.86,34.76,34.85,342957.0,29.4214,29.4806,29.396,29.4722,342957.0
2018-07-13 10:40:00,34.86,34.9,34.83,34.89,279041.0,29.4806,29.5144,29.4552,29.506,279041.0
2018-07-13 10:45:00,34.89,35.02,34.87,35.02,479330.0,29.506,29.6159,29.4891,29.6159,479330.0
2018-07-13 10:50:00,35.01,35.07,35.0,35.05,309593.0,29.6075,29.6582,29.599,29.6413,309593.0
2018-07-13 10:55:00,35.05,35.08,35.02,35.04,321585.0,29.6413,29.6667,29.6159,29.6328,321585.0
2018-07-13 11:00:00,35.03,35.09,35.03,35.05,315448.0,29.6244,29.6751,29.6244,29.6413,315448.0
2018-07-13 11:05:00,35.05,35.11,35.04,35.04,700887.0,29.6413,29.692,29.6328,29.6328,700887.0
2018-07-13 11:10:00,35.04,35.07,35.04,35.06,240370.0,29.6328,29.6582,29.6328,29.6498,240370.0
2018-07-13 11:15:00,35.06,35.07,35.01,35.01,257671.0,29.6498,29.6582,29.6075,29.6075,257671.0
2018-07-13 11:20:00,35.01,35.01,34.95,34.95,133079.0,29.6075,29.6075,29.5567,29.5567,133079.0
2018-07-13 11:25:00,34.95,35.01,34.91,34.99,280471.0,29.5567,29.6075,29.5229,29.5906,280471.0
2018-07-13 11:30:00,34.98,34.98,34.88,34.89,132275.0,29.5821,29.5821,29.4975,29.506,132275.0
2018-07-13 11:35:00,34.88,34.93,34.85,34.86,105461.0,29.4975,29.5398,29.4722,29.4806,105461.0
2018-07-13 11:40:00,34.87,34.93,34.79,34.91,167028.0,29.4891,29.5398,29.4214,29.5229,167028.0
2018-07-13 11:45:00,34.92,34.93,34.82,34.87,126797.0,29.5314,29.5398,29.4468,29.4891,126797.0
2018-07-13 11:50:00,34.87,34.88,34.83,34.86,214594.0,29.4891,29.4975,29.4552,29.4806,214594.0
2018-07-13 11:55:00,34.86,34.86,34.81,34.82,86174.0,29.4806,29.4806,29.4383,29.4468,86174.0
2018-07-13 12:00:00,34.82,34.88,34.81,34.87,176074.0,29.4468,29.4975,29.4383,29.4891,176074.0
2018-07-13 12:05:00,34.87,34.88,34.77,34.77,226663.0,29.4891,29.4975,29.4045,29.4045,226663.0
2018-07-13 12:10:00,34.77,34.8,34.73,34.75,271661.0,29.4045,29.4299,29.3707,29.3876,271661.0
2018-07-13 12:15:00,34.76,34.76,34.68,34.74,139919.0,29.396,29.396,29.3284,29.3791,139919.0
2018-07-13 12:20:00,34.73,34.74,34.67,34.67,200857.0,29.3707,29.3791,29.3199,29.3199,200857.0
2018-07-13 12:25:00,34.67,34.73,34.64,34.72,96969.0,29.3199,29.3707,29.2946,29.3622,96969.0
2018-07-13 12:30:00,34.72,34.76,34.69,34.73,116649.0,29.3622,29.396,29.3368,29.3707,116649.0
2018-07-13 12:35:00,34.73,34.74,34.6,34.63,222496.0,29.3707,29.3791,29.2607,29.2861,222496.0
2018-07-13 12:40:00,34.63,34.71,34.63,34.7,98004.0,29.2861,29.3538,29.2861,29.3453,98004.0
2018-07-13 12:45:00,34.7,34.74,34.69,34.7,214945.0,29.3453,29.3791,29.3368,29.3453,214945.0
2018-07-13 12:50:00,34.69,34.73,34.69,34.73,123813.0,29.3368,29.3707,29.3368,29.3707,123813.0
2018-07-13 12:55:00,34.74,34.76,34.7,34.71,121653.0,29.3791,29.396,29.3453,29.3538,121653.0
2018-07-13 13:00:00,34.71,34.73,34.69,34.72,68953.0,29.3538,29.3707,29.3368,29.3622,68953.0
2018-07-13 13:05:00,34.72,34.72,34.68,34.69,111950.0,29.3622,29.3622,29.3284,29.3368,111950.0
2018-07-13 13:10:00,34.69,34.72,34.67,34.68,171613.0,29.3368,29.3622,29.3199,29.3284,171613.0
2018-07-13 13:15:00,34.68,34.72,34.67,34.71,70329.0,29.3284,29.3622,29.3199,29.3538,70329.0
2018-07-13 13:20:00,34.72,34.77,34.72,34.77,70096.0,29.3622,29.4045,29.3622,29.4045,70096.0
2018-07-13 13:25:00,34.77,34.82,34.77,34.79,226882.0,29.4045,29.4468,29.4045,29.4214,226882.0
2018-07-13 13:30:00,34.79,34.8,34.74,34.79,181900.0,29.4214,29.4299,29.3791,29.4214,181900.0
2018-07-13 13:35:00,34.79,34.83,34.77,34.82,113630.0,29.4214,29.4552,29.4045,29.4468,113630.0
2018-07-13 13:40:00,34.82,34.82,34.78,34.8,142820.0,29.4468,29.4468,29.413,29.4299,142820.0
2018-07-13 13:45:00,34.8,34.81,34.71,34.72,179824.0,29.4299,29.4383,29.3538,29.3622,179824.0
2018-07-13 13:50:00,34.72,34.77,34.71,34.74,106093.0,29.3622,29.4045,29.3538,29.3791,106093.0
2018-07-13 13:55:00,34.73,34.74,34.68,34.71,138643.0,29.3707,29.3791,29.3284,29.3538,138643.0
2018-07-13 14:00:00,34.7,34.72,34.67,34.7,60922.0,29.3453,29.3622,29.3199,29.3453,60922.0
2018-07-13 14:05:00,34.7,34.76,34.7,34.76,112020.0,29.3453,29.396,29.3453,29.396,112020.0
2018-07-13 14:10:00,34.76,34.79,34.75,34.78,54207.0,29.396,29.4214,29.3876,29.413,54207.0
2018-07-13 14:15:00,34.79,34.79,34.77,34.78,81295.0,29.4214,29.4214,29.4045,29.413,81295.0
2018-07-13 14:20:00,34.78,34.8,34.77,34.78,87721.0,29.413,29.4299,29.4045,29.413,87721.0
2018-07-13 14:25:00,34.79,34.8,34.77,34.8,66899.0,29.4214,29.4299,29.4045,29.4299,66899.0
2018-07-13 14:30:00,34.8,34.8,34.79,34.8,173489.0,29.4299,29.4299,29.4214,29.4299,173489.0
2018-07-13 14:35:00,34.8,34.81,34.75,34.77,876287.0,29.4299,29.4383,29.3876,29.4045,876287.0
2018-07-13 14:40:00,34.77,34.81,34.77,34.78,332070.0,29.4045,29.4383,29.4045,29.413,332070.0
2018-07-13 14:45:00,34.79,34.81,34.78,34.79,183448.0,29.4214,29.4383,29.413,29.4214,183448.0
2018-07-13 14:50:00,34.79,34.79,34.75,34.76,179971.0,29.4214,29.4214,29.3876,29.396,179971.0
2018-07-13 14:55:00,34.75,34.82,34.75,34.8,310113.0,29.3876,29.4468,29.3876,29.4299,310113.0
2018-07-13 15:00:00,34.8,34.86,34.79,34.84,187808.0,29.4299,29.4806,29.4214,29.4637,187808.0
2018-07-13 15:05:00,34.84,34.88,34.83,34.85,295040.0,29.4637,29.4975,29.4552,29.4722,295040.0
2018-07-13 15:10:00,34.85,34.86,34.83,34.83,139245.0,29.4722,29.4806,29.4552,29.4552,139245.0
2018-07-13 15:15:00,34.82,34.84,34.81,34.84,101877.0,29.4468,29.4637,29.4383,29.4637,101877.0
2018-07-13 15:20:00,34.84,34.85,34.81,34.82,139732.0,29.4637,29.4722,29.4383,29.4468,139732.0
2018-07-13 15:25:00,34.82,34.86,34.81,34.84,226308.0,29.4468,29.4806,29.4383,29.4637,226308.0
2018-07-13 15:30:00,34.84,34.87,34.82,34.84,145726.0,29.4637,29.4891,29.4468,29.4637,145726.0
2018-07-13 15:35:00,34.84,34.86,34.83,34.84,205193.0,29.4637,29.4806,29.4552,29.4637,205193.0
2018-07-13 15:40:00,34.84,34.84,34.73,34.74,366709.0,29.4637,29.4637,29.3707,29.3791,366709.0
2018-07-13 15:45:00,34.74,34.78,34.71,34.71,738550.0,29.3791,29.413,29.3538,29.3538,738550.0
2018-07-13 15:50:00,34.7,34.75,34.68,34.7,463859.0,29.3453,29.3876,29.3284,29.3453,463859.0
2018-07-13 15:55:00,34.7,34.74,34.7,34.7,1139843.0,29.3453,29.3791,29.3453,29.3453,1139843.0
2018-07-16 09:30:00,34.74,35.23,34.65,35.13,1089944.0,29.3791,29.7935,29.303,29.709,1089944.0
2018-07-16 09:35:00,35.11,35.27,34.99,35.12,590348.0,29.692,29.8273,29.5906,29.7005,590348.0
2018-07-16 09:40:00,35.12,35.17,34.85,34.93,405686.0,29.7005,29.7428,29.4722,29.5398,405686.0
2018-07-16 09:45:00,34.93,34.95,34.78,34.88,581169.0,29.5398,29.5567,29.413,29.4975,581169.0
2018-07-16 09:50:00,34.88,35.01,34.87,34.97,215884.0,29.4975,29.6075,29.4891,29.5736,215884.0
2018-07-16 09:55:00,34.97,35.04,34.92,34.95,266807.0,29.5736,29.6328,29.5314,29.5567,266807.0
2018-07-16 10:00:00,34.95,35.05,34.94,35.02,193360.0,29.5567,29.6413,29.5483,29.6159,193360.0
2018-07-16 10:05:00,35.02,35.09,34.96,34.98,475503.0,29.6159,29.6751,29.5652,29.5821,475503.0
2018-07-16 10:10:00,34.98,35.07,34.97,35.07,796398.0,29.5821,29.6582,29.5736,29.6582,796398.0
2018-07-16 10:15:00,35.07,35.12,35.01,35.04,268141.0,29.6582,29.7005,29.6075,29.6328,268141.0
2018-07-16 10:20:00,35.05,35.06,34.99,35.04,392508.0,29.6413,29.6498,29.5906,29.6328,392508.0
2018-07-16 10:25:00,35.04,35.16,35.03,35.16,197365.0,29.6328,29.7343,29.6244,29.7343,197365.0
2018-07-16 10:30:00,35.16,35.24,35.1,35.16,378347.0,29.7343,29.802,29.6836,29.7343,378347.0
2018-07-16 10:35:00,35.16,35.27,35.13,35.25,210431.0,29.7343,29.8273,29.709,29.8104,210431.0
2018-07-16 10:40:00,35.25,35.26,35.17,35.21,393813.0,29.8104,29.8189,29.7428,29.7766,393813.0
2018-07-16 10:45:00,35.21,35.24,35.14,35.22,230052.0,29.7766,29.802,29.7174,29.7851,230052.0
2018-07-16 10:50:00,35.22,35.22,35.06,35.07,330896.0,29.7851,29.7851,29.6498,29.6582,330896.0
2018-07-16 10:55:00,35.07,35.08,34.97,35.02,337606.0,29.6582,29.6667,29.5736,29.6159,337606.0
2018-07-16 11:00:00,35.02,35.16,34.94,34.95,564871.0,29.6159,29.7343,29.5483,29.5567,564871.0
2018-07-16 11:05:00,34.95,35.01,34.88,34.94,452056.0,29.5567,29.6075,29.4975,29.5483,452056.0
2018-07-16 11:10:00,34.94,34.96,34.88,34.92,344303.0,29.5483,29.5652,29.4975,29.5314,344303.0
2018-07-16 11:15:00,34.92,34.98,34.89,34.95,285610.0,29.5314,29.5821,29.506,29.5567,285610.0
2018-07-16 11:20:00,34.95,35.0,34.94,34.95,292314.0,29.5567,29.599,29.5483,29.5567,292314.0
2018-07-16 11:25:00,34.95,35.0,34.93,34.98,253520.0,29.5567,29.599,29.5398,29.5821,253520.0
2018-07-16 11:30:00,34.99,35.0,34.94,34.95,230215.0,29.5906,29.599,29.5483,29.5567,230215.0
2018-07-16 11:35:00,34.95,34.97,34.94,34.95,141588.0,29.5567,29.5736,29.5483,29.5567,141588.0
2018-07-16 11:40:00,34.96,34.96,34.94,34.95,167325.0,29.5652,29.5652,29.5483,29.5567,167325.0
2018-07-16 11:45:00,34.95,34.95,34.85,34.89,223567.0,29.5567,29.5567,29.4722,29.506,223567.0
2018-07-16 11:50:00,34.89,34.94,34.86,34.88,299730.0,29.506,29.5483,29.4806,29.4975,299730.0
2018-07-16 11:55:00,34.87,34.9,34.85,34.87,122798.0,29.4891,29.5144,29.4722,29.4891,122798.0
2018-07-16 12:00:00,34.87,34.87,34.84,34.85,59462.0,29.4891,29.4891,29.4637,29.4722,59462.0
2018-07-16 12:05:00,34.85,34.89,34.84,34.89,102882.0,29.4722,29.506,29.4637,29.506,102882.0
2018-07-16 12:10:00,34.89,34.95,34.88,34.93,258038.0,29.506,29.5567,29.4975,29.5398,258038.0
2018-07-16 12:15:00,34.94,35.0,34.93,35.0,190906.0,29.5483,29.599,29.5398,29.599,190906.0
2018-07-16 12:20:00,35.0,35.09,34.99,35.08,115981.0,29.599,29.6751,29.5906,29.6667,115981.0
2018-07-16 12:25:00,35.09,35.1,35.02,35.06,96024.0,29.6751,29.6836,29.6159,29.6498,96024.0
2018-07-16 12:30:00,35.06,35.08,35.03,35.05,72223.0,29.6498,29.6667,29.6244,29.6413,72223.0
2018-07-16 12:35:00,35.05,35.05,35.01,35.02,138889.0,29.6413,29.6413,29.6075,29.6159,138889.0
2018-07-16 12:40:00,35.02,35.03,34.99,35.01,106080.0,29.6159,29.6244,29.5906,29.6075,106080.0
2018-07-16 12:45:00,35.01,35.06,35.0,35.06,54198.0,29.6075,29.6498,29.599,29.6498,54198.0
2018-07-16 12:50:00,35.07,35.07,35.05,35.07,38760.0,29.6582,29.6582,29.6413,29.6582,38760.0
2018-07-16 12:55:00,35.07,35.07,35.02,35.02,85931.0,29.6582,29.6582,29.6159,29.6159,85931.0
2018-07-16 13:00:00,35.02,35.04,35.01,35.02,128586.0,29.6159,29.6328,29.6075,29.6159,128586.0
2018-07-16 13:05:00,35.02,35.04,35.0,35.02,94671.0,29.6159,29.6328,29.599,29.6159,94671.0
2018-07-16 13:10:00,35.02,35.03,35.0,35.02,60268.0,29.6159,29.6244,29.599,29.6159,60268.0
2018-07-16 13:15:00,35.02,35.04,35.01,35.04,137955.0,29.6159,29.6328,29.6075,29.6328,137955.0
2018-07-16 13:20:00,35.04,35.04,34.99,35.0,188504.0,29.6328,29.6328,29.5906,29.599,188504.0
2018-07-16 13:25:00,35.0,35.04,34.95,34.95,277727.0,29.599,29.6328,29.5567,29.5567,277727.0
2018-07-16 13:30:00,34.95,34.95,34.89,34.91,108445.0,29.5567,29.5567,29.506,29.5229,108445.0
2018-07-16 13:35:00,34.91,34.99,34.91,34.98,79072.0,29.5229,29.5906,29.5229,29.5821,79072.0
2018-07-16 13:40:00,34.98,34.98,34.93,34.95,85364.0,29.5821,29.5821,29.5398,29.5567,85364.0
2018-07-16 13:45:00,34.95,34.95,34.89,34.89,88719.0,29.5567,29.5567,29.506,29.506,88719.0
2018-07-16 13:50:00,34.9,34.92,34.87,34.89,59049.0,29.5144,29.5314,29.4891,29.506,59049.0
2018-07-16 13:55:00,34.9,34.9,34.84,34.86,93106.0,29.5144,29.5144,29.4637,29.4806,93106.0
2018-07-16 14:00:00,34.86,34.89,34.84,34.87,251759.0,29.4806,29.506,29.4637,29.4891,251759.0
2018-07-16 14:05:00,34.86,34.88,34.85,34.86,100964.0,29.4806,29.4975,29.4722,29.4806,100964.0
2018-07-16 14:10:00,34.85,34.89,34.85,34.88,103380.0,29.4722,29.506,29.4722,29.4975,103380.0
2018-07-16 14:15:00,34.88,34.88,34.84,34.87,300483.0,29.4975,29.4975,29.4637,29.4891,300483.0
2018-07-16 14:20:00,34.88,34.89,34.85,34.88,77561.0,29.4975,29.506,29.4722,29.4975,77561.0
2018-07-16 14:25:00,34.88,34.92,34.87,34.9,110619.0,29.4975,29.5314,29.4891,29.5144,110619.0
2018-07-16 14:30:00,34.9,34.94,34.88,34.91,187011.0,29.5144,29.5483,29.4975,29.5229,187011.0
2018-07-16 14:35:00,34.91,34.92,34.9,34.91,63170.0,29.5229,29.5314,29.5144,29.5229,63170.0
2018-07-16 14:40:00,34.92,34.93,34.87,34.91,132330.0,29.5314,29.5398,29.4891,29.5229,132330.0
2018-07-16 14:45:00,34.9,34.96,34.9,34.91,142131.0,29.5144,29.5652,29.5144,29.5229,142131.0
2018-07-16 14:50:00,34.91,34.94,34.9,34.94,124452.0,29.5229,29.5483,29.5144,29.5483,124452.0
2018-07-16 14:55:00,34.94,34.98,34.93,34.95,173177.0,29.5483,29.5821,29.5398,29.5567,173177.0
2018-07-16 15:00:00,34.95,34.95,34.9,34.91,211731.0,29.5567,29.5567,29.5144,29.5229,211731.0
2018-07-16 15:05:00,34.92,35.0,34.91,35.0,193318.0,29.5314,29.599,29.5229,29.599,193318.0
2018-07-16 15:10:00,35.0,35.07,34.99,35.05,464958.0,29.599,29.6582,29.5906,29.6413,464958.0
2018-07-16 15:15:00,35.05,35.09,35.05,35.09,324223.0,29.6413,29.6751,29.6413,29.6751,324223.0
2018-07-16 15:20:00,35.09,35.1,35.04,35.06,278970.0,29.6751,29.6836,29.6328,29.6498,278970.0
2018-07-16 15:25:00,35.05,35.08,34.98,34.98,219816.0,29.6413,29.6667,29.5821,29.5821,219816.0
2018-07-16 15:30:00,34.98,35.01,34.95,35.01,334291.0,29.5821,29.6075,29.5567,29.6075,334291.0
2018-07-16 15:35:00,35.01,35.02,35.0,35.01,120318.0,29.6075,29.6159,29.599,29.6075,120318.0
2018-07-16 15:40:00,35.01,35.04,35.0,35.03,243848.0,29.6075,29.6328,29.599,29.6244,243848.0
2018-07-16 15:45:00,35.02,35.03,34.98,34.98,332438.0,29.6159,29.6244,29.5821,29.5821,332438.0
2018-07-16 15:50:00,34.98,34.99,34.93,34.98,463476.0,29.5821,29.5906,29.5398,29.5821,463476.0
2018-07-16 15:55:00,34.99,35.0,34.96,34.98,966380.0,29.5906,29.599,29.5652,29.5821,966380.0
2018-07-17 09:30:00,34.71,34.91,34.64,34.83,383722.0,29.3538,29.5229,29.2946,29.4552,383722.0
2018-07-17 09:35:00,34.84,34.85,34.67,34.67,157577.0,29.4637,29.4722,29.3199,29.3199,157577.0
2018-07-17 09:40:00,34.67,34.84,34.63,34.8,200446.0,29.3199,29.4637,29.2861,29.4299,200446.0
2018-07-17 09:45:00,34.8,34.92,34.77,34.81,232570.0,29.4299,29.5314,29.4045,29.4383,232570.0
2018-07-17 09:50:00,34.81,34.86,34.73,34.76,306151.0,29.4383,29.4806,29.3707,29.396,306151.0
2018-07-17 09:55:00,34.76,34.84,34.72,34.73,374587.0,29.396,29.4637,29.3622,29.3707,374587.0
2018-07-17 10:00:00,34.73,34.81,34.7,34.81,203643.0,29.3707,29.4383,29.3453,29.4383,203643.0
2018-07-17 10:05:00,34.81,34.82,34.78,34.8,254096.0,29.4383,29.4468,29.413,29.4299,254096.0
2018-07-17 10:10:00,34.8,34.81,34.67,34.72,192789.0,29.4299,29.4383,29.3199,29.3622,192789.0
2018-07-17 10:15:00,34.72,34.78,34.68,34.69,172153.0,29.3622,29.413,29.3284,29.3368,172153.0
2018-07-17 10:20:00,34.7,34.76,34.66,34.74,185760.0,29.3453,29.396,29.3115,29.3791,185760.0
2018-07-17 10:25:00,34.74,34.75,34.7,34.73,98383.0,29.3791,29.3876,29.3453,29.3707,98383.0
2018-07-17 10:30:00,34.73,34.77,34.68,34.68,135557.0,29.3707,29.4045,29.3284,29.3284,135557.0
2018-07-17 10:35:00,34.68,34.71,34.64,34.68,200945.0,29.3284,29.3538,29.2946,29.3284,200945.0
2018-07-17 10:40:00,34.68,34.68,34.61,34.61,125155.0,29.3284,29.3284,29.2692,29.2692,125155.0
2018-07-17 10:45:00,34.61,34.67,34.61,34.66,112418.0,29.2692,29.3199,29.2692,29.3115,112418.0
2018-07-17 10:50:00,34.66,34.66,34.6,34.64,101438.0,29.3115,29.3115,29.2607,29.2946,101438.0
2018-07-17 10:55:00,34.65,34.67,34.61,34.66,153631.0,29.303,29.3199,29.2692,29.3115,153631.0
2018-07-17 11:00:00,34.66,34.66,34.6,34.62,149262.0,29.3115,29.3115,29.2607,29.2777,149262.0
2018-07-17 11:05:00,34.61,34.65,34.57,34.64,112775.0,29.2692,29.303,29.2354,29.2946,112775.0
2018-07-17 11:10:00,34.63,34.66,34.57,34.58,94595.0,29.2861,29.3115,29.2354,29.2438,94595.0
2018-07-17 11:15:00,34.59,34.59,34.46,34.49,270756.0,29.2523,29.2523,29.1423,29.1677,270756.0
2018-07-17 11:20:00,34.5,34.51,34.44,34.51,174841.0,29.1762,29.1846,29.1254,29.1846,174841.0
2018-07-17 11:25:00,34.51,34.54,34.49,34.53,119692.0,29.1846,29.21,29.1677,29.2015,119692.0
2018-07-17 11:30:00,34.53,34.56,34.5,34.56,95611.0,29.2015,29.2269,29.1762,29.2269,95611.0
2018-07-17 11:35:00,34.56,34.61,34.54,34.57,115909.0,29.2269,29.2692,29.21,29.2354,115909.0
2018-07-17 11:40:00,34.57,34.58,34.55,34.57,50782.0,29.2354,29.2438,29.2185,29.2354,50782.0
2018-07-17 11:45:00,34.57,34.58,34.53,34.55,115309.0,29.2354,29.2438,29.2015,29.2185,115309.0
2018-07-17 11:50:00,34.55,34.56,34.5,34.5,109048.0,29.2185,29.2269,29.1762,29.1762,109048.0
2018-07-17 11:55:00,34.51,34.53,34.49,34.52,127396.0,29.1846,29.2015,29.1677,29.1931,127396.0
2018-07-17 12:00:00,34.52,34.53,34.37,34.39,177393.0,29.1931,29.2015,29.0662,29.0831,177393.0
2018-07-17 12:05:00,34.4,34.4,34.27,34.3,195143.0,29.0916,29.0916,28.9817,29.007,195143.0
2018-07-17 12:10:00,34.3,34.32,34.25,34.3,112899.0,29.007,29.0239,28.9647,29.007,112899.0
2018-07-17 12:15:00,34.3,34.36,34.28,34.33,393257.0,29.007,29.0578,28.9901,29.0324,393257.0
2018-07-17 12:20:00,34.33,34.38,34.29,34.38,295859.0,29.0324,29.0747,28.9986,29.0747,295859.0
2018-07-17 12:25:00,34.38,34.41,34.32,34.4,219270.0,29.0747,29.1001,29.0239,29.0916,219270.0
2018-07-17 12:30:00,34.39,34.42,34.33,34.35,176275.0,29.0831,29.1085,29.0324,29.0493,176275.0
2018-07-17 12:35:00,34.35,34.42,34.34,34.35,128941.0,29.0493,29.1085,29.0409,29.0493,128941.0
2018-07-17 12:40:00,34.36,34.42,34.35,34.4,90522.0,29.0578,29.1085,29.0493,29.0916,90522.0
2018-07-17 12:45:00,34.39,34.41,34.38,34.4,78845.0,29.0831,29.1001,29.0747,29.0916,78845.0
2018-07-17 12:50:00,34.4,34.49,34.39,34.48,359137.0,29.0916,29.1677,29.0831,29.1593,359137.0
2018-07-17 12:55:00,34.48,34.56,34.48,34.52,165594.0,29.1593,29.2269,29.1593,29.1931,165594.0
2018-07-17 13:00:00,34.53,34.53,34.47,34.48,91471.0,29.2015,29.2015,29.1508,29.1593,91471.0
2018-07-17 13:05:00,34.49,34.5,34.44,34.45,89265.0,29.1677,29.1762,29.1254,29.1339,89265.0
2018-07-17 13:10:00,34.45,34.51,34.45,34.47,106034.0,29.1339,29.1846,29.1339,29.1508,106034.0
2018-07-17 13:15:00,34.46,34.48,34.43,34.43,107239.0,29.1423,29.1593,29.117,29.117,107239.0
2018-07-17 13:20:00,34.44,34.46,34.41,34.45,370392.0,29.1254,29.1423,29.1001,29.1339,370392.0
2018-07-17 13:25:00,34.45,34.46,34.41,34.43,259231.0,29.1339,29.1423,29.1001,29.117,259231.0
2018-07-17 13:30:00,34.44,34.48,34.43,34.45,181619.0,29.1254,29.1593,29.117,29.1339,181619.0
2018-07-17 13:35:00,34.45,34.47,34.4,34.4,56185.0,29.1339,29.1508,29.0916,29.0916,56185.0
2018-07-17 13:40:00,34.41,34.46,34.4,34.45,101489.0,29.1001,29.1423,29.0916,29.1339,101489.0
2018-07-17 13:45:00,34.44,34.48,34.42,34.43,127419.0,29.1254,29.1593,29.1085,29.117,127419.0
2018-07-17 13:50:00,34.42,34.46,34.42,34.43,211009.0,29.1085,29.1423,29.1085,29.117,211009.0
2018-07-17 13:55:00,34.44,34.46,34.4,34.44,121705.0,29.1254,29.1423,29.0916,29.1254,121705.0
2018-07-17 14:00:00,34.44,34.47,34.43,34.47,61195.0,29.1254,29.1508,29.117,29.1508,61195.0
2018-07-17 14:05:00,34.46,34.5,34.45,34.48,68913.0,29.1423,29.1762,29.1339,29.1593,68913.0
2018-07-17 14:10:00,34.49,34.49,34.44,34.45,69219.0,29.1677,29.1677,29.1254,29.1339,69219.0
2018-07-17 14:15:00,34.45,34.45,34.36,34.36,131561.0,29.1339,29.1339,29.0578,29.0578,131561.0
2018-07-17 14:20:00,34.36,34.39,34.35,34.39,105318.0,29.0578,29.0831,29.0493,29.0831,105318.0
2018-07-17 14:25:00,34.39,34.39,34.36,34.36,60628.0,29.0831,29.0831,29.0578,29.0578,60628.0
2018-07-17 14:30:00,34.36,34.38,34.34,34.36,132694.0,29.0578,29.0747,29.0409,29.0578,132694.0
2018-07-17 14:35:00,34.35,34.35,34.27,34.32,245725.0,29.0493,29.0493,28.9817,29.0239,245725.0
2018-07-17 14:40:00,34.32,34.35,34.3,34.32,78413.0,29.0239,29.0493,29.007,29.0239,78413.0
2018-07-17 14:45:00,34.32,34.39,34.32,34.38,260151.0,29.0239,29.0831,29.0239,29.0747,260151.0
2018-07-17 14:50:00,34.39,34.48,34.34,34.45,4343786.0,29.0831,29.1593,29.0409,29.1339,4343786.0
2018-07-17 14:55:00,34.46,34.46,34.37,34.39,223510.0,29.1423,29.1423,29.0662,29.0831,223510.0
2018-07-17 15:00:00,34.38,34.38,34.32,34.36,301253.0,29.0747,29.0747,29.0239,29.0578,301253.0
2018-07-17 15:05:00,34.37,34.38,34.3,34.32,133221.0,29.0662,29.0747,29.007,29.0239,133221.0
2018-07-17 15:10:00,34.32,34.38,34.31,34.34,116342.0,29.0239,29.0747,29.0155,29.0409,116342.0
2018-07-17 15:15:00,34.35,34.36,34.32,34.32,72537.0,29.0493,29.0578,29.0239,29.0239,72537.0
2018-07-17 15:20:00,34.32,34.35,34.31,34.34,133552.0,29.0239,29.0493,29.0155,29.0409,133552.0
2018-07-17 15:25:00,34.34,34.34,34.28,34.3,106700.0,29.0409,29.0409,28.9901,29.007,106700.0
2018-07-17 15:30:00,34.3,34.32,34.28,34.29,107993.0,29.007,29.0239,28.9901,28.9986,107993.0
2018-07-17 15:35:00,34.28,34.3,34.22,34.25,338927.0,28.9901,29.007,28.9394,28.9647,338927.0
2018-07-17 15:40:00,34.24,34.25,34.21,34.25,312093.0,28.9563,28.9647,28.9309,28.9647,312093.0
2018-07-17 15:45:00,34.25,34.26,34.22,34.23,316297.0,28.9647,28.9732,28.9394,28.9478,316297.0
2018-07-17 15:50:00,34.23,34.29,34.22,34.22,387387.0,28.9478,28.9986,28.9394,28.9394,387387.0
2018-07-17 15:55:00,34.23,34.27,34.21,34.26,750197.0,28.9478,28.9817,28.9309,28.9732,750197.0
2018-07-18 09:30:00,34.15,34.4,34.11,34.37,398916.0,28.8802,29.0916,28.8464,29.0662,398916.0
2018-07-18 09:35:00,34.38,34.44,34.28,34.37,320712.0,29.0747,29.1254,28.9901,29.0662,320712.0
2018-07-18 09:40:00,34.37,34.45,34.33,34.35,179053.0,29.0662,29.1339,29.0324,29.0493,179053.0
2018-07-18 09:45:00,34.35,34.4,34.25,34.27,219376.0,29.0493,29.0916,28.9647,28.9817,219376.0
2018-07-18 09:50:00,34.26,34.32,34.21,34.27,146537.0,28.9732,29.0239,28.9309,28.9817,146537.0
2018-07-18 09:55:00,34.28,34.31,34.22,34.25,186674.0,28.9901,29.0155,28.9394,28.9647,186674.0
2018-07-18 10:00:00,34.25,34.25,34.15,34.19,88326.0,28.9647,28.9647,28.8802,28.914,88326.0
2018-07-18 10:05:00,34.18,34.19,34.12,34.14,252642.0,28.9055,28.914,28.8548,28.8717,252642.0
2018-07-18 10:10:00,34.15,34.19,34.11,34.17,93937.0,28.8802,28.914,28.8464,28.8971,93937.0
2018-07-18 10:15:00,34.17,34.19,34.14,34.14,112366.0,28.8971,28.914,28.8717,28.8717,112366.0
2018-07-18 10:20:00,34.14,34.14,34.05,34.1,226590.0,28.8717,28.8717,28.7956,28.8379,226590.0
2018-07-18 10:25:00,34.11,34.16,34.09,34.12,178467.0,28.8464,28.8886,28.8294,28.8548,178467.0
2018-07-18 10:30:00,34.12,34.17,34.09,34.16,130580.0,28.8548,28.8971,28.8294,28.8886,130580.0
2018-07-18 10:35:00,34.15,34.23,34.14,34.23,224017.0,28.8802,28.9478,28.8717,28.9478,224017.0
2018-07-18 10:40:00,34.22,34.23,34.18,34.2,83244.0,28.9394,28.9478,28.9055,28.9225,83244.0
2018-07-18 10:45:00,34.2,34.21,34.15,34.16,86332.0,28.9225,28.9309,28.8802,28.8886,86332.0
2018-07-18 10:50:00,34.16,34.18,34.13,34.16,80392.0,28.8886,28.9055,28.8633,28.8886,80392.0
2018-07-18 10:55:00,34.16,34.17,34.1,34.13,205225.0,28.8886,28.8971,28.8379,28.8633,205225.0
2018-07-18 11:00:00,34.13,34.21,34.11,34.2,269131.0,28.8633,28.9309,28.8464,28.9225,269131.0
2018-07-18 11:05:00,34.2,34.23,34.17,34.23,81591.0,28.9225,28.9478,28.8971,28.9478,81591.0
2018-07-18 11:10:00,34.23,34.24,34.2,34.22,67116.0,28.9478,28.9563,28.9225,28.9394,67116.0
2018-07-18 11:15:00,34.22,34.23,34.19,34.2,101817.0,28.9394,28.9478,28.914,28.9225,101817.0
2018-07-18 11:20:00,34.2,34.21,34.17,34.19,52414.0,28.9225,28.9309,28.8971,28.914,52414.0
2018-07-18 11:25:00,34.2,34.24,34.19,34.23,111076.0,28.9225,28.9563,28.914,28.9478,111076.0
2018-07-18 11:30:00,34.24,34.3,34.21,34.26,359625.0,28.9563,29.007,28.9309,28.9732,359625.0
2018-07-18 11:35:00,34.26,34.27,34.21,34.22,243867.0,28.9732,28.9817,28.9309,28.9394,243867.0
2018-07-18 11:40:00,34.22,34.24,34.18,34.21,159067.0,28.9394,28.9563,28.9055,28.9309,159067.0
2018-07-18 11:45:00,34.22,34.22,34.18,34.2,64911.0,28.9394,28.9394,28.9055,28.9225,64911.0
2018-07-18 11:50:00,34.2,34.22,34.2,34.22,81302.0,28.9225,28.9394,28.9225,28.9394,81302.0
2018-07-18 11:55:00,34.22,34.23,34.2,34.2,139178.0,28.9394,28.9478,28.9225,28.9225,139178.0
2018-07-18 12:00:00,34.2,34.25,34.2,34.25,128428.0,28.9225,28.9647,28.9225,28.9647,128428.0
2018-07-18 12:05:00,34.25,34.31,34.24,34.28,172742.0,28.9647,29.0155,28.9563,28.9901,172742.0
2018-07-18 12:10:00,34.29,34.3,34.27,34.29,105776.0,28.9986,29.007,28.9817,28.9986,105776.0
2018-07-18 12:15:00,34.28,34.29,34.23,34.23,200704.0,28.9901,28.9986,28.9478,28.9478,200704.0
2018-07-18 12:20:00,34.23,34.26,34.23,34.23,123511.0,28.9478,28.9732,28.9478,28.9478,123511.0
2018-07-18 12:25:00,34.24,34.24,34.2,34.2,70984.0,28.9563,28.9563,28.9225,28.9225,70984.0
2018-07-18 12:30:00,34.2,34.21,34.14,34.14,181260.0,28.9225,28.9309,28.8717,28.8717,181260.0
2018-07-18 12:35:00,34.14,34.18,34.14,34.17,68242.0,28.8717,28.9055,28.8717,28.8971,68242.0
2018-07-18 12:40:00,34.17,34.18,34.16,34.17,116355.0,28.8971,28.9055,28.8886,28.8971,116355.0
2018-07-18 12:45:00,34.17,34.18,34.13,34.18,158473.0,28.8971,28.9055,28.8633,28.9055,158473.0
2018-07-18 12:50:00,34.17,34.19,34.14,34.16,85825.0,28.8971,28.914,28.8717,28.8886,85825.0
2018-07-18 12:55:00,34.16,34.17,34.13,34.15,81355.0,28.8886,28.8971,28.8633,28.8802,81355.0
2018-07-18 13:00:00,34.15,34.15,34.11,34.11,90053.0,28.8802,28.8802,28.8464,28.8464,90053.0
2018-07-18 13:05:00,34.11,34.12,34.08,34.1,84453.0,28.8464,28.8548,28.821,28.8379,84453.0
2018-07-18 13:10:00,34.1,34.11,34.06,34.06,70821.0,28.8379,28.8464,28.8041,28.8041,70821.0
2018-07-18 13:15:00,34.06,34.07,34.03,34.03,131913.0,28.8041,28.8125,28.7787,28.7787,131913.0
2018-07-18 13:20:00,34.03,34.04,34.0,34.01,233209.0,28.7787,28.7872,28.7533,28.7618,233209.0
2018-07-18 13:25:00,34.01,34.01,33.98,34.01,195461.0,28.7618,28.7618,28.7364,28.7618,195461.0
2018-07-18 13:30:00,34.01,34.04,34.0,34.02,712868.0,28.7618,28.7872,28.7533,28.7702,712868.0
2018-07-18 13:35:00,34.03,34.06,34.03,34.05,226047.0,28.7787,28.8041,28.7787,28.7956,226047.0
2018-07-18 13:40:00,34.05,34.14,34.04,34.13,168761.0,28.7956,28.8717,28.7872,28.8633,168761.0
2018-07-18 13:45:00,34.12,34.13,34.07,34.09,111437.0,28.8548,28.8633,28.8125,28.8294,111437.0
2018-07-18 13:50:00,34.09,34.11,34.06,34.11,133751.0,28.8294,28.8464,28.8041,28.8464,133751.0
2018-07-18 13:55:00,34.1,34.14,34.1,34.14,84250.0,28.8379,28.8717,28.8379,28.8717,84250.0
2018-07-18 14:00:00,34.14,34.17,34.13,34.17,80159.0,28.8717,28.8971,28.8633,28.8971,80159.0
2018-07-18 14:05:00,34.17,34.17,34.12,34.12,76757.0,28.8971,28.8971,28.8548,28.8548,76757.0
2018-07-18 14:10:00,34.12,34.15,34.1,34.14,93561.0,28.8548,28.8802,28.8379,28.8717,93561.0
2018-07-18 14:15:00,34.14,34.14,34.07,34.08,92949.0,28.8717,28.8717,28.8125,28.821,92949.0
2018-07-18 14:20:00,34.08,34.12,34.07,34.09,64903.0,28.821,28.8548,28.8125,28.8294,64903.0
2018-07-18 14:25:00,34.09,34.13,34.08,34.11,149936.0,28.8294,28.8633,28.821,28.8464,149936.0
2018-07-18 14:30:00,34.11,34.11,34.06,34.06,106230.0,28.8464,28.8464,28.8041,28.8041,106230.0
2018-07-18 14:35:00,34.06,34.08,34.06,34.07,70310.0,28.8041,28.821,28.8041,28.8125,70310.0
2018-07-18 14:40:00,34.06,34.12,34.06,34.1,129279.0,28.8041,28.8548,28.8041,28.8379,129279.0
2018-07-18 14:45:00,34.09,34.14,34.09,34.14,119450.0,28.8294,28.8717,28.8294,28.8717,119450.0
2018-07-18 14:50:00,34.14,34.14,34.08,34.14,153865.0,28.8717,28.8717,28.821,28.8717,153865.0
2018-07-18 14:55:00,34.14,34.14,34.1,34.11,134299.0,28.8717,28.8717,28.8379,28.8464,134299.0
2018-07-18 15:00:00,34.1,34.13,34.07,34.08,158906.0,28.8379,28.8633,28.8125,28.821,158906.0
2018-07-18 15:05:00,34.08,34.14,34.07,34.12,136579.0,28.821,28.8717,28.8125,28.8548,136579.0
2018-07-18 15:10:00,34.14,34.14,34.11,34.12,125187.0,28.8717,28.8717,28.8464,28.8548,125187.0
2018-07-18 15:15:00,34.11,34.12,34.07,34.08,71666.0,28.8464,28.8548,28.8125,28.821,71666.0
2018-07-18 15:20:00,34.08,34.13,34.08,34.09,104613.0,28.821,28.8633,28.821,28.8294,104613.0
2018-07-18 15:25:00,34.1,34.11,34.09,34.1,68932.0,28.8379,28.8464,28.8294,28.8379,68932.0
2018-07-18 15:30:00,34.1,34.14,34.09,34.12,118484.0,28.8379,28.8717,28.8294,28.8548,118484.0
2018-07-18 15:35:00,34.11,34.13,34.08,34.13,148222.0,28.8464,28.8633,28.821,28.8633,148222.0
2018-07-18 15:40:00,34.13,34.13,34.11,34.12,127793.0,28.8633,28.8633,28.8464,28.8548,127793.0
2018-07-18 15:45:00,34.12,34.15,34.09,34.11,296798.0,28.8548,28.8802,28.8294,28.8464,296798.0
2018-07-18 15:50:00,34.1,34.1,34.03,34.03,383447.0,28.8379,28.8379,28.7787,28.7787,383447.0
2018-07-18 15:55:00,34.04,34.1,34.02,34.03,1199071.0,28.7872,28.8379,28.7702,28.7787,1199071.0
2018-07-19 09:30:00,35.14,35.29,34.95,35.04,1993721.0,29.7174,29.8443,29.5567,29.6328,1993721.0
2018-07-19 09:35:00,35.05,35.05,34.84,34.94,951456.0,29.6413,29.6413,29.4637,29.5483,951456.0
2018-07-19 09:40:00,34.94,35.13,34.93,34.99,974272.0,29.5483,29.709,29.5398,29.5906,974272.0
2018-07-19 09:45:00,34.99,35.22,34.98,35.21,1278136.0,29.5906,29.7851,29.5821,29.7766,1278136.0
2018-07-19 09:50:00,35.21,35.25,35.05,35.17,1222567.0,29.7766,29.8104,29.6413,29.7428,1222567.0
2018-07-19 09:55:00,35.16,35.18,34.99,35.02,970928.0,29.7343,29.7512,29.5906,29.6159,970928.0
2018-07-19 10:00:00,35.01,35.08,34.89,35.02,1263446.0,29.6075,29.6667,29.506,29.6159,1263446.0
2018-07-19 10:05:00,35.02,35.07,34.99,35.01,340670.0,29.6159,29.6582,29.5906,29.6075,340670.0
2018-07-19 10:10:00,35.01,35.19,34.97,35.14,479330.0,29.6075,29.7597,29.5736,29.7174,479330.0
2018-07-19 10:15:00,35.13,35.28,35.13,35.23,1061712.0,29.709,29.8358,29.709,29.7935,1061712.0
2018-07-19 10:20:00,35.23,35.25,35.03,35.08,566585.0,29.7935,29.8104,29.6244,29.6667,566585.0
2018-07-19 10:25:00,35.08,35.18,35.03,35.04,781048.0,29.6667,29.7512,29.6244,29.6328,781048.0
2018-07-19 10:30:00,35.04,35.07,34.97,35.0,697021.0,29.6328,29.6582,29.5736,29.599,697021.0
2018-07-19 10:35:00,34.99,35.06,34.98,34.99,566445.0,29.5906,29.6498,29.5821,29.5906,566445.0
2018-07-19 10:40:00,34.98,35.03,34.98,34.99,614745.0,29.5821,29.6244,29.5821,29.5906,614745.0
2018-07-19 10:45:00,34.99,35.11,34.98,35.05,554316.0,29.5906,29.692,29.5821,29.6413,554316.0
2018-07-19 10:50:00,35.06,35.09,34.99,35.0,373271.0,29.6498,29.6751,29.5906,29.599,373271.0
2018-07-19 10:55:00,35.0,35.07,34.98,35.01,476238.0,29.599,29.6582,29.5821,29.6075,476238.0
2018-07-19 11:00:00,35.01,35.1,35.01,35.05,568126.0,29.6075,29.6836,29.6075,29.6413,568126.0
2018-07-19 11:05:00,35.04,35.13,35.04,35.07,467676.0,29.6328,29.709,29.6328,29.6582,467676.0
2018-07-19 11:10:00,35.08,35.12,35.04,35.07,365317.0,29.6667,29.7005,29.6328,29.6582,365317.0
2018-07-19 11:15:00,35.08,35.08,34.99,35.02,520403.0,29.6667,29.6667,29.5906,29.6159,520403.0
2018-07-19 11:20:00,35.03,35.08,35.01,35.07,500822.0,29.6244,29.6667,29.6075,29.6582,500822.0
2018-07-19 11:25:00,35.06,35.08,35.02,35.05,336264.0,29.6498,29.6667,29.6159,29.6413,336264.0
2018-07-19 11:30:00,35.05,35.11,35.0,35.01,327601.0,29.6413,29.692,29.599,29.6075,327601.0
2018-07-19 11:35:00,35.01,35.12,35.0,35.1,316876.0,29.6075,29.7005,29.599,29.6836,316876.0
2018-07-19 11:40:00,35.09,35.12,35.06,35.12,247545.0,29.6751,29.7005,29.6498,29.7005,247545.0
2018-07-19 11:45:00,35.11,35.12,35.07,35.09,209984.0,29.692,29.7005,29.6582,29.6751,209984.0
2018-07-19 11:50:00,35.1,35.15,35.08,35.14,201503.0,29.6836,29.7259,29.6667,29.7174,201503.0
2018-07-19 11:55:00,35.14,35.2,35.12,35.19,236115.0,29.7174,29.7681,29.7005,29.7597,236115.0
2018-07-19 12:00:00,35.18,35.2,35.08,35.12,247973.0,29.7512,29.7681,29.6667,29.7005,247973.0
2018-07-19 12:05:00,35.12,35.17,35.08,35.09,227133.0,29.7005,29.7428,29.6667,29.6751,227133.0
2018-07-19 12:10:00,35.09,35.12,35.05,35.08,227116.0,29.6751,29.7005,29.6413,29.6667,227116.0
2018-07-19 12:15:00,35.08,35.09,35.05,35.05,118134.0,29.6667,29.6751,29.6413,29.6413,118134.0
2018-07-19 12:20:00,35.05,35.06,35.0,35.03,151294.0,29.6413,29.6498,29.599,29.6244,151294.0
2018-07-19 12:25:00,35.02,35.07,35.0,35.07,297859.0,29.6159,29.6582,29.599,29.6582,297859.0
2018-07-19 12:30:00,35.07,35.11,35.06,35.09,162390.0,29.6582,29.692,29.6498,29.6751,162390.0
2018-07-19 12:35:00,35.09,35.1,35.06,35.08,179898.0,29.6751,29.6836,29.6498,29.6667,179898.0
2018-07-19 12:40:00,35.08,35.09,35.05,35.06,136742.0,29.6667,29.6751,29.6413,29.6498,136742.0
2018-07-19 12:45:00,35.06,35.08,35.03,35.08,171023.0,29.6498,29.6667,29.6244,29.6667,171023.0
2018-07-19 12:50:00,35.08,35.08,34.98,35.01,419889.0,29.6667,29.6667,29.5821,29.6075,419889.0
2018-07-19 12:55:00,35.02,35.02,34.96,35.0,280689.0,29.6159,29.6159,29.5652,29.599,280689.0
2018-07-19 13:00:00,35.0,35.05,34.93,34.94,478919.0,29.599,29.6413,29.5398,29.5483,478919.0
2018-07-19 13:05:00,34.95,35.02,34.95,34.98,235228.0,29.5567,29.6159,29.5567,29.5821,235228.0
2018-07-19 13:10:00,34.98,35.04,34.95,35.03,423392.0,29.5821,29.6328,29.5567,29.6244,423392.0
2018-07-19 13:15:00,35.02,35.06,35.01,35.05,164766.0,29.6159,29.6498,29.6075,29.6413,164766.0
2018-07-19 13:20:00,35.04,35.13,35.03,35.09,242818.0,29.6328,29.709,29.6244,29.6751,242818.0
2018-07-19 13:25:00,35.09,35.09,35.04,35.05,159133.0,29.6751,29.6751,29.6328,29.6413,159133.0
2018-07-19 13:30:00,35.05,35.07,35.02,35.07,176622.0,29.6413,29.6582,29.6159,29.6582,176622.0
2018-07-19 13:35:00,35.07,35.12,35.05,35.1,139888.0,29.6582,29.7005,29.6413,29.6836,139888.0
2018-07-19 13:40:00,35.1,35.12,35.08,35.09,121908.0,29.6836,29.7005,29.6667,29.6751,121908.0
2018-07-19 13:45:00,35.09,35.12,35.05,35.05,210221.0,29.6751,29.7005,29.6413,29.6413,210221.0
2018-07-19 13:50:00,35.06,35.08,35.03,35.08,166778.0,29.6498,29.6667,29.6244,29.6667,166778.0
2018-07-19 13:55:00,35.07,35.08,35.02,35.03,125741.0,29.6582,29.6667,29.6159,29.6244,125741.0
2018-07-19 14:00:00,35.03,35.04,35.02,35.04,147298.0,29.6244,29.6328,29.6159,29.6328,147298.0
2018-07-19 14:05:00,35.04,35.05,35.01,35.02,167731.0,29.6328,29.6413,29.6075,29.6159,167731.0
2018-07-19 14:10:00,35.02,35.02,35.0,35.01,96969.0,29.6159,29.6159,29.599,29.6075,96969.0
2018-07-19 14:15:00,35.01,35.02,34.92,34.97,278810.0,29.6075,29.6159,29.5314,29.5736,278810.0
2018-07-19 14:20:00,34.97,34.99,34.94,34.98,260242.0,29.5736,29.5906,29.5483,29.5821,260242.0
2018-07-19 14:25:00,34.98,35.0,34.93,34.95,298078.0,29.5821,29.599,29.5398,29.5567,298078.0
2018-07-19 14:30:00,34.95,34.96,34.91,34.94,207177.0,29.5567,29.5652,29.5229,29.5483,207177.0
2018-07-19 14:35:00,34.94,34.97,34.91,34.97,363780.0,29.5483,29.5736,29.5229,29.5736,363780.0
2018-07-19 14:40:00,34.97,34.97,34.93,34.95,136768.0,29.5736,29.5736,29.5398,29.5567,136768.0
2018-07-19 14:45:00,34.95,34.96,34.84,34.87,554544.0,29.5567,29.5652,29.4637,29.4891,554544.0
2018-07-19 14:50:00,34.86,34.87,34.82,34.84,239301.0,29.4806,29.4891,29.4468,29.4637,239301.0
2018-07-19 14:55:00,34.84,34.86,34.81,34.82,574812.0,29.4637,29.4806,29.4383,29.4468,574812.0
2018-07-19 15:00:00,34.82,34.87,34.8,34.87,240907.0,29.4468,29.4891,29.4299,29.4891,240907.0
2018-07-19 15:05:00,34.87,34.87,34.8,34.8,227490.0,29.4891,29.4891,29.4299,29.4299,227490.0
2018-07-19 15:10:00,34.8,34.83,34.78,34.78,195410.0,29.4299,29.4552,29.413,29.413,195410.0
2018-07-19 15:15:00,34.78,34.81,34.74,34.77,351413.0,29.413,29.4383,29.3791,29.4045,351413.0
2018-07-19 15:20:00,34.77,34.79,34.75,34.77,160042.0,29.4045,29.4214,29.3876,29.4045,160042.0
2018-07-19 15:25:00,34.77,34.82,34.76,34.82,174573.0,29.4045,29.4468,29.396,29.4468,174573.0
2018-07-19 15:30:00,34.82,34.84,34.78,34.83,352343.0,29.4468,29.4637,29.413,29.4552,352343.0
2018-07-19 15:35:00,34.83,34.87,34.81,34.87,391710.0,29.4552,29.4891,29.4383,29.4891,391710.0
2018-07-19 15:40:00,34.86,34.9,34.86,34.89,407458.0,29.4806,29.5144,29.4806,29.506,407458.0
2018-07-19 15:45:00,34.88,34.89,34.82,34.82,378908.0,29.4975,29.506,29.4468,29.4468,378908.0
2018-07-19 15:50:00,34.83,34.89,34.82,34.85,734858.0,29.4552,29.506,29.4468,29.4722,734858.0
2018-07-19 15:55:00,34.86,34.92,34.84,34.92,1740305.0,29.4806,29.5314,29.4637,29.5314,1740305.0
2018-07-20 09:30:00,34.73,34.83,34.52,34.73,1479573.0,29.3707,29.4552,29.1931,29.3707,1479573.0
2018-07-20 09:35:00,34.73,34.81,34.64,34.65,327172.0,29.3707,29.4383,29.2946,29.303,327172.0
2018-07-20 09:40:00,34.65,34.71,34.58,34.65,462436.0,29.303,29.3538,29.2438,29.303,462436.0
2018-07-20 09:45:00,34.65,34.87,34.63,34.86,545835.0,29.303,29.4891,29.2861,29.4806,545835.0
2018-07-20 09:50:00,34.86,34.95,34.84,34.85,467050.0,29.4806,29.5567,29.4637,29.4722,467050.0
2018-07-20 09:55:00,34.85,34.87,34.75,34.76,190689.0,29.4722,29.4891,29.3876,29.396,190689.0
2018-07-20 10:00:00,34.76,34.78,34.66,34.67,303073.0,29.396,29.413,29.3115,29.3199,303073.0
2018-07-20 10:05:00,34.68,34.72,34.65,34.68,642313.0,29.3284,29.3622,29.303,29.3284,642313.0
2018-07-20 10:10:00,34.68,34.68,34.54,34.57,349797.0,29.3284,29.3284,29.21,29.2354,349797.0
2018-07-20 10:15:00,34.57,34.6,34.53,34.58,212540.0,29.2354,29.2607,29.2015,29.2438,212540.0
2018-07-20 10:20:00,34.59,34.65,34.57,34.59,216012.0,29.2523,29.303,29.2354,29.2523,216012.0
2018-07-20 10:25:00,34.59,34.65,34.59,34.63,359593.0,29.2523,29.303,29.2523,29.2861,359593.0
2018-07-20 10:30:00,34.63,34.64,34.55,34.56,395264.0,29.2861,29.2946,29.2185,29.2269,395264.0
2018-07-20 10:35:00,34.56,34.62,34.55,34.59,182125.0,29.2269,29.2777,29.2185,29.2523,182125.0
2018-07-20 10:40:00,34.59,34.62,34.55,34.59,194108.0,29.2523,29.2777,29.2185,29.2523,194108.0
2018-07-20 10:45:00,34.6,34.63,34.58,34.62,219178.0,29.2607,29.2861,29.2438,29.2777,219178.0
2018-07-20 10:50:00,34.62,34.62,34.58,34.6,219589.0,29.2777,29.2777,29.2438,29.2607,219589.0
2018-07-20 10:55:00,34.59,34.62,34.58,34.59,241674.0,29.2523,29.2777,29.2438,29.2523,241674.0
2018-07-20 11:00:00,34.6,34.62,34.58,34.59,166109.0,29.2607,29.2777,29.2438,29.2523,166109.0
2018-07-20 11:05:00,34.59,34.61,34.55,34.57,170686.0,29.2523,29.2692,29.2185,29.2354,170686.0
2018-07-20 11:10:00,34.57,34.64,34.56,34.6,254212.0,29.2354,29.2946,29.2269,29.2607,254212.0
2018-07-20 11:15:00,34.6,34.68,34.59,34.66,124515.0,29.2607,29.3284,29.2523,29.3115,124515.0
2018-07-20 11:20:00,34.67,34.69,34.59,34.59,215409.0,29.3199,29.3368,29.2523,29.2523,215409.0
2018-07-20 11:25:00,34.59,34.64,34.55,34.63,147240.0,29.2523,29.2946,29.2185,29.2861,147240.0
2018-07-20 11:30:00,34.63,34.63,34.57,34.62,216058.0,29.2861,29.2861,29.2354,29.2777,216058.0
2018-07-20 11:35:00,34.62,34.62,34.53,34.54,217396.0,29.2777,29.2777,29.2015,29.21,217396.0
2018-07-20 11:40:00,34.54,34.55,34.51,34.54,145613.0,29.21,29.2185,29.1846,29.21,145613.0
2018-07-20 11:45:00,34.54,34.55,34.42,34.43,318244.0,29.21,29.2185,29.1085,29.117,318244.0
2018-07-20 11:50:00,34.43,34.49,34.42,34.47,103144.0,29.117,29.1677,29.1085,29.1508,103144.0
2018-07-20 11:55:00,34.47,34.48,34.43,34.44,110193.0,29.1508,29.1593,29.117,29.1254,110193.0
2018-07-20 12:00:00,34.43,34.54,34.42,34.53,85340.0,29.117,29.21,29.1085,29.2015,85340.0
2018-07-20 12:05:00,34.54,34.54,34.43,34.46,236730.0,29.21,29.21,29.117,29.1423,236730.0
2018-07-20 12:10:00,34.45,34.46,34.38,34.39,135506.0,29.1339,29.1423,29.0747,29.0831,135506.0
2018-07-20 12:15:00,34.39,34.46,34.38,34.45,97880.0,29.0831,29.1423,29.0747,29.1339,97880.0
2018-07-20 12:20:00,34.44,34.5,34.41,34.5,177375.0,29.1254,29.1762,29.1001,29.1762,177375.0
2018-07-20 12:25:00,34.49,34.52,34.47,34.48,453850.0,29.1677,29.1931,29.1508,29.1593,453850.0
2018-07-20 12:30:00,34.48,34.51,34.47,34.48,114157.0,29.1593,29.1846,29.1508,29.1593,114157.0
2018-07-20 12:35:00,34.48,34.52,34.47,34.51,163475.0,29.1593,29.1931,29.1508,29.1846,163475.0
2018-07-20 12:40:00,34.51,34.51,34.48,34.5,120689.0,29.1846,29.1846,29.1593,29.1762,120689.0
2018-07-20 12:45:00,34.49,34.52,34.49,34.51,164595.0,29.1677,29.1931,29.1677,29.1846,164595.0
2018-07-20 12:50:00,34.52,34.54,34.48,34.51,188606.0,29.1931,29.21,29.1593,29.1846,188606.0
2018-07-20 12:55:00,34.51,34.51,34.47,34.48,86301.0,29.1846,29.1846,29.1508,29.1593,86301.0
2018-07-20 13:00:00,34.48,34.49,34.45,34.46,134909.0,29.1593,29.1677,29.1339,29.1423,134909.0
2018-07-20 13:05:00,34.46,34.47,34.43,34.43,117144.0,29.1423,29.1508,29.117,29.117,117144.0
2018-07-20 13:10:00,34.44,34.45,34.43,34.44,76401.0,29.1254,29.1339,29.117,29.1254,76401.0
2018-07-20 13:15:00,34.44,34.46,34.42,34.42,124620.0,29.1254,29.1423,29.1085,29.1085,124620.0
2018-07-20 13:20:00,34.41,34.43,34.4,34.41,201134.0,29.1001,29.117,29.0916,29.1001,201134.0
2018-07-20 13:25:00,34.41,34.42,34.39,34.39,91574.0,29.1001,29.1085,29.0831,29.0831,91574.0
2018-07-20 13:30:00,34.39,34.41,34.35,34.4,146596.0,29.0831,29.1001,29.0493,29.0916,146596.0
2018-07-20 13:35:00,34.41,34.41,34.38,34.41,104161.0,29.1001,29.1001,29.0747,29.1001,104161.0
2018-07-20 13:40:00,34.41,34.47,34.41,34.47,163351.0,29.1001,29.1508,29.1001,29.1508,163351.0
2018-07-20 13:45:00,34.46,34.47,34.41,34.44,133122.0,29.1423,29.1508,29.1001,29.1254,133122.0
2018-07-20 13:50:00,34.44,34.45,34.43,34.44,64922.0,29.1254,29.1339,29.117,29.1254,64922.0
2018-07-20 13:55:00,34.44,34.49,34.43,34.48,127257.0,29.1254,29.1677,29.117,29.1593,127257.0
2018-07-20 14:00:00,34.48,34.5,34.46,34.48,76350.0,29.1593,29.1762,29.1423,29.1593,76350.0
2018-07-20 14:05:00,34.48,34.52,34.47,34.5,165282.0,29.1593,29.1931,29.1508,29.1762,165282.0
2018-07-20 14:10:00,34.5,34.51,34.48,34.49,124997.0,29.1762,29.1846,29.1593,29.1677,124997.0
2018-07-20 14:15:00,34.49,34.51,34.48,34.48,68520.0,29.1677,29.1846,29.1593,29.1593,68520.0
2018-07-20 14:20:00,34.49,34.5,34.45,34.45,65070.0,29.1677,29.1762,29.1339,29.1339,65070.0
2018-07-20 14:25:00,34.45,34.45,34.4,34.44,151212.0,29.1339,29.1339,29.0916,29.1254,151212.0
2018-07-20 14:30:00,34.44,34.44,34.36,34.36,124919.0,29.1254,29.1254,29.0578,29.0578,124919.0
2018-07-20 14:35:00,34.36,34.38,34.31,34.37,167812.0,29.0578,29.0747,29.0155,29.0662,167812.0
2018-07-20 14:40:00,34.37,34.4,34.35,34.39,85065.0,29.0662,29.0916,29.0493,29.0831,85065.0
2018-07-20 14:45:00,34.39,34.47,34.38,34.45,143470.0,29.0831,29.1508,29.0747,29.1339,143470.0
2018-07-20 14:50:00,34.45,34.47,34.41,34.43,112165.0,29.1339,29.1508,29.1001,29.117,112165.0
2018-07-20 14:55:00,34.42,34.43,34.39,34.4,58547.0,29.1085,29.117,29.0831,29.0916,58547.0
2018-07-20 15:00:00,34.41,34.41,34.35,34.36,140624.0,29.1001,29.1001,29.0493,29.0578,140624.0
2018-07-20 15:05:00,34.36,34.41,34.35,34.41,154236.0,29.0578,29.1001,29.0493,29.1001,154236.0
2018-07-20 15:10:00,34.41,34.42,34.37,34.38,127207.0,29.1001,29.1085,29.0662,29.0747,127207.0
2018-07-20 15:15:00,34.38,34.39,34.34,34.39,173678.0,29.0747,29.0831,29.0409,29.0831,173678.0
2018-07-20 15:20:00,34.39,34.39,34.35,34.36,89213.0,29.0831,29.0831,29.0493,29.0578,89213.0
2018-07-20 15:25:00,34.36,34.39,34.35,34.37,108451.0,29.0578,29.0831,29.0493,29.0662,108451.0
2018-07-20 15:30:00,34.38,34.42,34.37,34.41,188780.0,29.0747,29.1085,29.0662,29.1001,188780.0
2018-07-20 15:35:00,34.41,34.41,34.36,34.39,175937.0,29.1001,29.1001,29.0578,29.0831,175937.0
2018-07-20 15:40:00,34.38,34.47,34.37,34.45,269135.0,29.0747,29.1508,29.0662,29.1339,269135.0
2018-07-20 15:45:00,34.45,34.48,34.42,34.46,368770.0,29.1339,29.1593,29.1085,29.1423,368770.0
2018-07-20 15:50:00,34.45,34.46,34.33,34.35,1103563.0,29.1339,29.1423,29.0324,29.0493,1103563.0
2018-07-20 15:55:00,34.36,34.4,34.29,34.3,1694897.0,29.0578,29.0916,28.9986,29.007,1694897.0
2018-07-23 09:30:00,34.16,34.28,34.16,34.25,450172.0,28.8886,28.9901,28.8886,28.9647,450172.0
2018-07-23 09:35:00,34.24,34.3,34.14,34.2,200781.0,28.9563,29.007,28.8717,28.9225,200781.0
2018-07-23 09:40:00,34.21,34.27,34.17,34.25,130549.0,28.9309,28.9817,28.8971,28.9647,130549.0
2018-07-23 09:45:00,34.25,34.26,34.14,34.16,165838.0,28.9647,28.9732,28.8717,28.8886,165838.0
2018-07-23 09:50:00,34.17,34.18,34.08,34.09,226936.0,28.8971,28.9055,28.821,28.8294,226936.0
2018-07-23 09:55:00,34.09,34.1,34.0,34.0,259705.0,28.8294,28.8379,28.7533,28.7533,259705.0
2018-07-23 10:00:00,34.01,34.06,33.95,34.05,218563.0,28.7618,28.8041,28.711,28.7956,218563.0
2018-07-23 10:05:00,34.05,34.05,33.91,33.98,337527.0,28.7956,28.7956,28.6772,28.7364,337527.0
2018-07-23 10:10:00,33.98,33.98,33.93,33.95,195163.0,28.7364,28.7364,28.6941,28.711,195163.0
2018-07-23 10:15:00,33.96,34.06,33.95,34.02,341794.0,28.7195,28.8041,28.711,28.7702,341794.0
2018-07-23 10:20:00,34.02,34.02,33.92,33.93,194654.0,28.7702,28.7702,28.6857,28.6941,194654.0
2018-07-23 10:25:00,33.92,33.96,33.83,33.83,346744.0,28.6857,28.7195,28.6096,28.6096,346744.0
2018-07-23 10:30:00,33.84,33.91,33.82,33.9,503167.0,28.618,28.6772,28.6011,28.6688,503167.0
2018-07-23 10:35:00,33.89,33.98,33.88,33.98,314316.0,28.6603,28.7364,28.6518,28.7364,314316.0
2018-07-23 10:40:00,33.98,34.01,33.93,33.97,242345.0,28.7364,28.7618,28.6941,28.728,242345.0
2018-07-23 10:45:00,33.96,34.01,33.95,33.96,246710.0,28.7195,28.7618,28.711,28.7195,246710.0
2018-07-23 10:50:00,33.97,34.03,33.95,34.02,158754.0,28.728,28.7787,28.711,28.7702,158754.0
2018-07-23 10:55:00,34.03,34.04,34.0,34.0,91906.0,28.7787,28.7872,28.7533,28.7533,91906.0
2018-07-23 11:00:00,34.01,34.06,33.98,34.03,254090.0,28.7618,28.8041,28.7364,28.7787,254090.0
2018-07-23 11:05:00,34.04,34.07,34.02,34.04,154294.0,28.7872,28.8125,28.7702,28.7872,154294.0
2018-07-23 11:10:00,34.05,34.1,34.03,34.08,155241.0,28.7956,28.8379,28.7787,28.821,155241.0
2018-07-23 11:15:00,34.08,34.15,34.08,34.11,190887.0,28.821,28.8802,28.821,28.8464,190887.0
2018-07-23 11:20:00,34.11,34.12,34.08,34.09,110064.0,28.8464,28.8548,28.821,28.8294,110064.0
2018-07-23 11:25:00,34.08,34.11,34.05,34.07,130367.0,28.821,28.8464,28.7956,28.8125,130367.0
2018-07-23 11:30:00,34.06,34.15,34.05,34.11,238011.0,28.8041,28.8802,28.7956,28.8464,238011.0
2018-07-23 11:35:00,34.12,34.14,34.11,34.12,98093.0,28.8548,28.8717,28.8464,28.8548,98093.0
2018-07-23 11:40:00,34.13,34.13,34.04,34.08,136183.0,28.8633,28.8633,28.7872,28.821,136183.0
2018-07-23 11:45:00,34.09,34.1,34.03,34.05,262444.0,28.8294,28.8379,28.7787,28.7956,262444.0
2018-07-23 11:50:00,34.05,34.08,34.03,34.07,164778.0,28.7956,28.821,28.7787,28.8125,164778.0
2018-07-23 11:55:00,34.06,34.09,34.05,34.08,86868.0,28.8041,28.8294,28.7956,28.821,86868.0
2018-07-23 12:00:00,34.08,34.08,34.05,34.05,97848.0,28.821,28.821,28.7956,28.7956,97848.0
2018-07-23 12:05:00,34.05,34.11,34.04,34.09,235430.0,28.7956,28.8464,28.7872,28.8294,235430.0
2018-07-23 12:10:00,34.09,34.11,34.08,34.08,99831.0,28.8294,28.8464,28.821,28.821,99831.0
2018-07-23 12:15:00,34.09,34.11,34.08,34.09,59148.0,28.8294,28.8464,28.821,28.8294,59148.0
2018-07-23 12:20:00,34.09,34.15,34.09,34.15,144829.0,28.8294,28.8802,28.8294,28.8802,144829.0
2018-07-23 12:25:00,34.15,34.19,34.13,34.17,134272.0,28.8802,28.914,28.8633,28.8971,134272.0
2018-07-23 12:30:00,34.17,34.18,34.14,34.16,75862.0,28.8971,28.9055,28.8717,28.8886,75862.0
2018-07-23 12:35:00,34.17,34.24,34.16,34.2,146481.0,28.8971,28.9563,28.8886,28.9225,146481.0
2018-07-23 12:40:00,34.2,34.25,34.18,34.22,132623.0,28.9225,28.9647,28.9055,28.9394,132623.0
2018-07-23 12:45:00,34.22,34.22,34.16,34.16,177586.0,28.9394,28.9394,28.8886,28.8886,177586.0
2018-07-23 12:50:00,34.16,34.23,34.16,34.22,99113.0,28.8886,28.9478,28.8886,28.9394,99113.0
2018-07-23 12:55:00,34.21,34.23,34.19,34.2,88335.0,28.9309,28.9478,28.914,28.9225,88335.0
2018-07-23 13:00:00,34.2,34.21,34.18,34.2,59619.0,28.9225,28.9309,28.9055,28.9225,59619.0
2018-07-23 13:05:00,34.2,34.2,34.18,34.19,52628.0,28.9225,28.9225,28.9055,28.914,52628.0
2018-07-23 13:10:00,34.19,34.2,34.13,34.13,105981.0,28.914,28.9225,28.8633,28.8633,105981.0
2018-07-23 13:15:00,34.14,34.17,34.12,34.15,217376.0,28.8717,28.8971,28.8548,28.8802,217376.0
2018-07-23 13:20:00,34.15,34.16,34.13,34.13,98619.0,28.8802,28.8886,28.8633,28.8633,98619.0
2018-07-23 13:25:00,34.14,34.15,34.13,34.14,70328.0,28.8717,28.8802,28.8633,28.8717,70328.0
2018-07-23 13:30:00,34.14,34.14,34.09,34.13,153945.0,28.8717,28.8717,28.8294,28.8633,153945.0
2018-07-23 13:35:00,34.13,34.19,34.12,34.19,153254.0,28.8633,28.914,28.8548,28.914,153254.0
2018-07-23 13:40:00,34.19,34.21,34.18,34.2,52241.0,28.914,28.9309,28.9055,28.9225,52241.0
2018-07-23 13:45:00,34.2,34.21,34.17,34.2,57539.0,28.9225,28.9309,28.8971,28.9225,57539.0
2018-07-23 13:50:00,34.2,34.22,34.19,34.22,83802.0,28.9225,28.9394,28.914,28.9394,83802.0
2018-07-23 13:55:00,34.22,34.22,34.2,34.2,77187.0,28.9394,28.9394,28.9225,28.9225,77187.0
2018-07-23 14:00:00,34.21,34.21,34.16,34.17,395829.0,28.9309,28.9309,28.8886,28.8971,395829.0
2018-07-23 14:05:00,34.17,34.18,34.16,34.17,66367.0,28.8971,28.9055,28.8886,28.8971,66367.0
2018-07-23 14:10:00,34.16,34.17,34.12,34.14,183479.0,28.8886,28.8971,28.8548,28.8717,183479.0
2018-07-23 14:15:00,34.14,34.16,34.12,34.13,82334.0,28.8717,28.8886,28.8548,28.8633,82334.0
2018-07-23 14:20:00,34.12,34.13,34.11,34.12,94779.0,28.8548,28.8633,28.8464,28.8548,94779.0
2018-07-23 14:25:00,34.13,34.16,34.11,34.13,307768.0,28.8633,28.8886,28.8464,28.8633,307768.0
2018-07-23 14:30:00,34.13,34.14,34.1,34.1,57614.0,28.8633,28.8717,28.8379,28.8379,57614.0
2018-07-23 14:35:00,34.1,34.12,34.1,34.1,91237.0,28.8379,28.8548,28.8379,28.8379,91237.0
2018-07-23 14:40:00,34.1,34.12,34.07,34.09,196315.0,28.8379,28.8548,28.8125,28.8294,196315.0
2018-07-23 14:45:00,34.09,34.14,34.08,34.1,157781.0,28.8294,28.8717,28.821,28.8379,157781.0
2018-07-23 14:50:00,34.11,34.12,34.08,34.12,77886.0,28.8464,28.8548,28.821,28.8548,77886.0
2018-07-23 14:55:00,34.12,34.12,34.09,34.12,68364.0,28.8548,28.8548,28.8294,28.8548,68364.0
2018-07-23 15:00:00,34.12,34.16,34.11,34.12,127289.0,28.8548,28.8886,28.8464,28.8548,127289.0
2018-07-23 15:05:00,34.11,34.13,34.09,34.1,84441.0,28.8464,28.8633,28.8294,28.8379,84441.0
2018-07-23 15:10:00,34.11,34.14,34.1,34.14,114608.0,28.8464,28.8717,28.8379,28.8717,114608.0
2018-07-23 15:15:00,34.14,34.15,34.11,34.12,100774.0,28.8717,28.8802,28.8464,28.8548,100774.0
2018-07-23 15:20:00,34.12,34.12,34.11,34.11,63824.0,28.8548,28.8548,28.8464,28.8464,63824.0
2018-07-23 15:25:00,34.12,34.12,34.08,34.1,226692.0,28.8548,28.8548,28.821,28.8379,226692.0
2018-07-23 15:30:00,34.09,34.15,34.09,34.15,141136.0,28.8294,28.8802,28.8294,28.8802,141136.0
2018-07-23 15:35:00,34.15,34.18,34.14,34.17,142727.0,28.8802,28.9055,28.8717,28.8971,142727.0
2018-07-23 15:40:00,34.17,34.18,34.16,34.17,117079.0,28.8971,28.9055,28.8886,28.8971,117079.0
2018-07-23 15:45:00,34.18,34.21,34.17,34.21,203455.0,28.9055,28.9309,28.8971,28.9309,203455.0
2018-07-23 15:50:00,34.21,34.26,34.16,34.16,338816.0,28.9309,28.9732,28.8886,28.8886,338816.0
2018-07-23 15:55:00,34.16,34.18,34.12,34.17,620596.0,28.8886,28.9055,28.8548,28.8971,620596.0
2018-07-24 09:30:00,34.17,34.29,34.1,34.15,584045.0,28.8971,28.9986,28.8379,28.8802,584045.0
2018-07-24 09:35:00,34.14,34.14,33.9,33.94,347720.0,28.8717,28.8717,28.6688,28.7026,347720.0
2018-07-24 09:40:00,33.94,33.99,33.92,33.97,206144.0,28.7026,28.7449,28.6857,28.728,206144.0
2018-07-24 09:45:00,33.97,34.0,33.91,33.98,261716.0,28.728,28.7533,28.6772,28.7364,261716.0
2018-07-24 09:50:00,33.98,33.99,33.91,33.94,193053.0,28.7364,28.7449,28.6772,28.7026,193053.0
2018-07-24 09:55:00,33.94,34.06,33.92,33.95,205240.0,28.7026,28.8041,28.6857,28.711,205240.0
2018-07-24 10:00:00,33.95,34.0,33.95,33.98,165561.0,28.711,28.7533,28.711,28.7364,165561.0
2018-07-24 10:05:00,33.98,34.01,33.9,33.94,308577.0,28.7364,28.7618,28.6688,28.7026,308577.0
2018-07-24 10:10:00,33.94,33.95,33.87,33.93,252282.0,28.7026,28.711,28.6434,28.6941,252282.0
2018-07-24 10:15:00,33.93,33.99,33.92,33.95,220206.0,28.6941,28.7449,28.6857,28.711,220206.0
2018-07-24 10:20:00,33.96,33.99,33.89,33.9,153597.0,28.7195,28.7449,28.6603,28.6688,153597.0
2018-07-24 10:25:00,33.9,33.93,33.89,33.91,175046.0,28.6688,28.6941,28.6603,28.6772,175046.0
2018-07-24 10:30:00,33.91,33.95,33.91,33.91,135656.0,28.6772,28.711,28.6772,28.6772,135656.0
2018-07-24 10:35:00,33.91,33.93,33.82,33.83,194172.0,28.6772,28.6941,28.6011,28.6096,194172.0
2018-07-24 10:40:00,33.82,33.84,33.77,33.78,319536.0,28.6011,28.618,28.5588,28.5673,319536.0
2018-07-24 10:45:00,33.78,33.81,33.76,33.76,202009.0,28.5673,28.5926,28.5504,28.5504,202009.0
2018-07-24 10:50:00,33.77,33.82,33.75,33.8,182945.0,28.5588,28.6011,28.5419,28.5842,182945.0
2018-07-24 10:55:00,33.8,33.81,33.78,33.8,185546.0,28.5842,28.5926,28.5673,28.5842,185546.0
2018-07-24 11:00:00,33.8,33.81,33.69,33.7,320621.0,28.5842,28.5926,28.4912,28.4996,320621.0
2018-07-24 11:05:00,33.7,33.77,33.69,33.76,289432.0,28.4996,28.5588,28.4912,28.5504,289432.0
2018-07-24 11:10:00,33.76,33.76,33.67,33.68,193396.0,28.5504,28.5504,28.4742,28.4827,193396.0
2018-07-24 11:15:00,33.68,33.71,33.6,33.71,328430.0,28.4827,28.5081,28.4151,28.5081,328430.0
2018-07-24 11:20:00,33.72,33.79,33.71,33.79,200984.0,28.5165,28.5757,28.5081,28.5757,200984.0
2018-07-24 11:25:00,33.79,33.8,33.73,33.77,131014.0,28.5757,28.5842,28.525,28.5588,131014.0
2018-07-24 11:30:00,33.77,33.8,33.74,33.8,164346.0,28.5588,28.5842,28.5334,28.5842,164346.0
2018-07-24 11:35:00,33.8,33.8,33.74,33.74,125397.0,28.5842,28.5842,28.5334,28.5334,125397.0
2018-07-24 11:40:00,33.75,33.77,33.72,33.74,126501.0,28.5419,28.5588,28.5165,28.5334,126501.0
2018-07-24 11:45:00,33.74,33.77,33.68,33.7,125728.0,28.5334,28.5588,28.4827,28.4996,125728.0
2018-07-24 11:50:00,33.7,33.71,33.65,33.68,169588.0,28.4996,28.5081,28.4573,28.4827,169588.0
2018-07-24 11:55:00,33.68,33.76,33.68,33.75,245928.0,28.4827,28.5504,28.4827,28.5419,245928.0
2018-07-24 12:00:00,33.74,33.84,33.74,33.8,217327.0,28.5334,28.618,28.5334,28.5842,217327.0
2018-07-24 12:05:00,33.8,33.81,33.76,33.78,154992.0,28.5842,28.5926,28.5504,28.5673,154992.0
2018-07-24 12:10:00,33.78,33.79,33.74,33.75,98390.0,28.5673,28.5757,28.5334,28.5419,98390.0
2018-07-24 12:15:00,33.75,33.76,33.73,33.76,113548.0,28.5419,28.5504,28.525,28.5504,113548.0
2018-07-24 12:20:00,33.76,33.79,33.75,33.76,69176.0,28.5504,28.5757,28.5419,28.5504,69176.0
2018-07-24 12:25:00,33.76,33.79,33.74,33.79,111028.0,28.5504,28.5757,28.5334,28.5757,111028.0
2018-07-24 12:30:00,33.79,33.8,33.74,33.75,123421.0,28.5757,28.5842,28.5334,28.5419,123421.0
2018-07-24 12:35:00,33.75,33.78,33.72,33.77,130956.0,28.5419,28.5673,28.5165,28.5588,130956.0
2018-07-24 12:40:00,33.77,33.77,33.68,33.7,151702.0,28.5588,28.5588,28.4827,28.4996,151702.0
2018-07-24 12:45:00,33.7,33.77,33.7,33.72,147272.0,28.4996,28.5588,28.4996,28.5165,147272.0
2018-07-24 12:50:00,33.72,33.74,33.7,33.7,120640.0,28.5165,28.5334,28.4996,28.4996,120640.0
2018-07-24 12:55:00,33.71,33.72,33.67,33.71,147035.0,28.5081,28.5165,28.4742,28.5081,147035.0
2018-07-24 13:00:00,33.71,33.73,33.69,33.7,79376.0,28.5081,28.525,28.4912,28.4996,79376.0
2018-07-24 13:05:00,33.7,33.72,33.7,33.71,88950.0,28.4996,28.5165,28.4996,28.5081,88950.0
2018-07-24 13:10:00,33.71,33.71,33.66,33.66,87566.0,28.5081,28.5081,28.4658,28.4658,87566.0
2018-07-24 13:15:00,33.66,33.68,33.63,33.65,259112.0,28.4658,28.4827,28.4404,28.4573,259112.0
2018-07-24 13:20:00,33.65,33.66,33.63,33.66,131981.0,28.4573,28.4658,28.4404,28.4658,131981.0
2018-07-24 13:25:00,33.66,33.66,33.6,33.61,109516.0,28.4658,28.4658,28.4151,28.4235,109516.0
2018-07-24 13:30:00,33.61,33.62,33.55,33.6,145825.0,28.4235,28.432,28.3728,28.4151,145825.0
2018-07-24 13:35:00,33.61,33.62,33.56,33.56,111252.0,28.4235,28.432,28.3812,28.3812,111252.0
2018-07-24 13:40:00,33.55,33.6,33.55,33.59,116955.0,28.3728,28.4151,28.3728,28.4066,116955.0
2018-07-24 13:45:00,33.59,33.61,33.55,33.58,153248.0,28.4066,28.4235,28.3728,28.3981,153248.0
2018-07-24 13:50:00,33.58,33.59,33.55,33.59,174239.0,28.3981,28.4066,28.3728,28.4066,174239.0
2018-07-24 13:55:00,33.59,33.59,33.53,33.55,127154.0,28.4066,28.4066,28.3559,28.3728,127154.0
2018-07-24 14:00:00,33.55,33.55,33.43,33.47,327307.0,28.3728,28.3728,28.2713,28.3051,327307.0
2018-07-24 14:05:00,33.46,33.5,33.42,33.5,211664.0,28.2967,28.3305,28.2628,28.3305,211664.0
2018-07-24 14:10:00,33.5,33.53,33.47,33.52,122469.0,28.3305,28.3559,28.3051,28.3474,122469.0
2018-07-24 14:15:00,33.51,33.53,33.48,33.52,143805.0,28.3389,28.3559,28.3136,28.3474,143805.0
2018-07-24 14:20:00,33.51,33.52,33.47,33.52,128499.0,28.3389,28.3474,28.3051,28.3474,128499.0
2018-07-24 14:25:00,33.52,33.52,33.47,33.49,98121.0,28.3474,28.3474,28.3051,28.322,98121.0
2018-07-24 14:30:00,33.48,33.53,33.47,33.52,107925.0,28.3136,28.3559,28.3051,28.3474,107925.0
2018-07-24 14:35:00,33.52,33.53,33.49,33.5,107846.0,28.3474,28.3559,28.322,28.3305,107846.0
2018-07-24 14:40:00,33.5,33.53,33.49,33.52,109122.0,28.3305,28.3559,28.322,28.3474,109122.0
2018-07-24 14:45:00,33.52,33.54,33.49,33.5,180583.0,28.3474,28.3643,28.322,28.3305,180583.0
2018-07-24 14:50:00,33.49,33.51,33.47,33.48,117902.0,28.322,28.3389,28.3051,28.3136,117902.0
2018-07-24 14:55:00,33.48,33.5,33.48,33.48,212541.0,28.3136,28.3305,28.3136,28.3136,212541.0
2018-07-24 15:00:00,33.49,33.5,33.45,33.45,102487.0,28.322,28.3305,28.2882,28.2882,102487.0
2018-07-24 15:05:00,33.45,33.47,33.41,33.41,242567.0,28.2882,28.3051,28.2544,28.2544,242567.0
2018-07-24 15:10:00,33.41,33.44,33.4,33.42,185640.0,28.2544,28.2797,28.2459,28.2628,185640.0
2018-07-24 15:15:00,33.42,33.46,33.41,33.45,494917.0,28.2628,28.2967,28.2544,28.2882,494917.0
2018-07-24 15:20:00,33.46,33.5,33.45,33.48,336763.0,28.2967,28.3305,28.2882,28.3136,336763.0
2018-07-24 15:25:00,33.48,33.5,33.46,33.48,222968.0,28.3136,28.3305,28.2967,28.3136,222968.0
2018-07-24 15:30:00,33.48,33.52,33.47,33.52,201456.0,28.3136,28.3474,28.3051,28.3474,201456.0
2018-07-24 15:35:00,33.52,33.52,33.5,33.52,254510.0,28.3474,28.3474,28.3305,28.3474,254510.0
2018-07-24 15:40:00,33.52,33.52,33.46,33.46,380059.0,28.3474,28.3474,28.2967,28.2967,380059.0
2018-07-24 15:45:00,33.46,33.47,33.4,33.41,511379.0,28.2967,28.3051,28.2459,28.2544,511379.0
2018-07-24 15:50:00,33.42,33.44,33.36,33.41,750216.0,28.2628,28.2797,28.2121,28.2544,750216.0
2018-07-24 15:55:00,33.41,33.43,33.35,33.36,1915048.0,28.2544,28.2713,28.2036,28.2121,1915048.0
2018-07-25 09:30:00,33.39,33.5,33.39,33.46,349985.0,28.2375,28.3305,28.2375,28.2967,349985.0
2018-07-25 09:35:00,33.46,33.49,33.33,33.36,153114.0,28.2967,28.322,28.1867,28.2121,153114.0
2018-07-25 09:40:00,33.36,33.37,33.17,33.23,202799.0,28.2121,28.2205,28.0514,28.1021,202799.0
2018-07-25 09:45:00,33.23,33.3,33.22,33.24,131668.0,28.1021,28.1613,28.0937,28.1106,131668.0
2018-07-25 09:50:00,33.23,33.31,33.22,33.3,138592.0,28.1021,28.1698,28.0937,28.1613,138592.0
2018-07-25 09:55:00,33.3,33.32,33.27,33.29,157908.0,28.1613,28.1783,28.136,28.1529,157908.0
2018-07-25 10:00:00,33.28,33.31,33.27,33.28,201120.0,28.1444,28.1698,28.136,28.1444,201120.0
2018-07-25 10:05:00,33.28,33.28,33.1,33.1,180089.0,28.1444,28.1444,27.9922,27.9922,180089.0
2018-07-25 10:10:00,33.11,33.13,32.97,33.1,460804.0,28.0007,28.0176,27.8823,27.9922,460804.0
2018-07-25 10:15:00,33.11,33.18,33.05,33.16,412346.0,28.0007,28.0599,27.9499,28.0429,412346.0
2018-07-25 10:20:00,33.16,33.21,33.14,33.15,109101.0,28.0429,28.0852,28.026,28.0345,109101.0
2018-07-25 10:25:00,33.15,33.17,33.13,33.16,150190.0,28.0345,28.0514,28.0176,28.0429,150190.0
2018-07-25 10:30:00,33.16,33.19,33.14,33.18,139013.0,28.0429,28.0683,28.026,28.0599,139013.0
2018-07-25 10:35:00,33.19,33.21,33.15,33.21,167967.0,28.0683,28.0852,28.0345,28.0852,167967.0
2018-07-25 10:40:00,33.21,33.22,33.12,33.19,101261.0,28.0852,28.0937,28.0091,28.0683,101261.0
2018-07-25 10:45:00,33.2,33.23,33.17,33.17,97581.0,28.0768,28.1021,28.0514,28.0514,97581.0
2018-07-25 10:50:00,33.17,33.17,33.11,33.11,48589.0,28.0514,28.0514,28.0007,28.0007,48589.0
2018-07-25 10:55:00,33.11,33.12,33.05,33.11,173562.0,28.0007,28.0091,27.9499,28.0007,173562.0
2018-07-25 11:00:00,33.11,33.13,33.06,33.1,133502.0,28.0007,28.0176,27.9584,27.9922,133502.0
2018-07-25 11:05:00,33.1,33.12,33.04,33.07,141799.0,27.9922,28.0091,27.9415,27.9668,141799.0
2018-07-25 11:10:00,33.07,33.09,33.02,33.03,142531.0,27.9668,27.9838,27.9246,27.933,142531.0
2018-07-25 11:15:00,33.04,33.09,33.03,33.08,186962.0,27.9415,27.9838,27.933,27.9753,186962.0
2018-07-25 11:20:00,33.08,33.1,33.05,33.05,146896.0,27.9753,27.9922,27.9499,27.9499,146896.0
2018-07-25 11:25:00,33.05,33.08,33.0,33.01,189796.0,27.9499,27.9753,27.9076,27.9161,189796.0
2018-07-25 11:30:00,33.02,33.13,33.01,33.11,194683.0,27.9246,28.0176,27.9161,28.0007,194683.0
2018-07-25 11:35:00,33.11,33.13,33.07,33.09,122400.0,28.0007,28.0176,27.9668,27.9838,122400.0
2018-07-25 11:40:00,33.09,33.14,33.09,33.11,79270.0,27.9838,28.026,27.9838,28.0007,79270.0
2018-07-25 11:45:00,33.11,33.12,33.09,33.11,73922.0,28.0007,28.0091,27.9838,28.0007,73922.0
2018-07-25 11:50:00,33.11,33.12,33.07,33.08,88092.0,28.0007,28.0091,27.9668,27.9753,88092.0
2018-07-25 11:55:00,33.08,33.13,33.08,33.11,64535.0,27.9753,28.0176,27.9753,28.0007,64535.0
2018-07-25 12:00:00,33.11,33.19,33.1,33.16,211928.0,28.0007,28.0683,27.9922,28.0429,211928.0
2018-07-25 12:05:00,33.16,33.17,33.14,33.15,76954.0,28.0429,28.0514,28.026,28.0345,76954.0
2018-07-25 12:10:00,33.15,33.16,33.11,33.15,135992.0,28.0345,28.0429,28.0007,28.0345,135992.0
2018-07-25 12:15:00,33.15,33.16,33.09,33.1,935383.0,28.0345,28.0429,27.9838,27.9922,935383.0
2018-07-25 12:20:00,33.1,33.1,33.0,33.01,84128.0,27.9922,27.9922,27.9076,27.9161,84128.0
2018-07-25 12:25:00,33.01,33.04,33.0,33.01,110532.0,27.9161,27.9415,27.9076,27.9161,110532.0
2018-07-25 12:30:00,33.01,33.01,32.93,32.93,234545.0,27.9161,27.9161,27.8484,27.8484,234545.0
2018-07-25 12:35:00,32.93,32.98,32.92,32.93,145738.0,27.8484,27.8907,27.84,27.8484,145738.0
2018-07-25 12:40:00,32.93,32.94,32.81,32.81,396941.0,27.8484,27.8569,27.747,27.747,396941.0
2018-07-25 12:45:00,32.81,32.89,32.81,32.88,279571.0,27.747,27.8146,27.747,27.8062,279571.0
2018-07-25 12:50:00,32.88,32.95,32.83,32.95,653668.0,27.8062,27.8654,27.7639,27.8654,653668.0
2018-07-25 12:55:00,32.95,32.96,32.85,32.86,159172.0,27.8654,27.8738,27.7808,27.7892,159172.0
2018-07-25 13:00:00,32.85,32.88,32.84,32.88,130018.0,27.7808,27.8062,27.7723,27.8062,130018.0
2018-07-25 13:05:00,32.88,32.9,32.83,32.88,166637.0,27.8062,27.8231,27.7639,27.8062,166637.0
2018-07-25 13:10:00,32.88,32.93,32.88,32.91,262141.0,27.8062,27.8484,27.8062,27.8315,262141.0
2018-07-25 13:15:00,32.9,32.94,32.89,32.9,239776.0,27.8231,27.8569,27.8146,27.8231,239776.0
2018-07-25 13:20:00,32.91,32.99,32.9,32.98,136623.0,27.8315,27.8992,27.8231,27.8907,136623.0
2018-07-25 13:25:00,32.98,33.02,32.96,33.0,280548.0,27.8907,27.9246,27.8738,27.9076,280548.0
2018-07-25 13:30:00,33.0,33.04,32.98,33.02,126954.0,27.9076,27.9415,27.8907,27.9246,126954.0
2018-07-25 13:35:00,33.02,33.04,33.0,33.03,103774.0,27.9246,27.9415,27.9076,27.933,103774.0
2018-07-25 13:40:00,33.03,33.08,33.02,33.07,81283.0,27.933,27.9753,27.9246,27.9668,81283.0
2018-07-25 13:45:00,33.07,33.13,33.06,33.13,158379.0,27.9668,28.0176,27.9584,28.0176,158379.0
2018-07-25 13:50:00,33.13,33.2,33.12,33.18,257634.0,28.0176,28.0768,28.0091,28.0599,257634.0
2018-07-25 13:55:00,33.18,33.19,33.15,33.16,173712.0,28.0599,28.0683,28.0345,28.0429,173712.0
2018-07-25 14:00:00,33.16,33.24,33.15,33.22,130422.0,28.0429,28.1106,28.0345,28.0937,130422.0
2018-07-25 14:05:00,33.22,33.26,33.21,33.26,187952.0,28.0937,28.1275,28.0852,28.1275,187952.0
2018-07-25 14:10:00,33.25,33.32,33.24,33.26,186732.0,28.1191,28.1783,28.1106,28.1275,186732.0
2018-07-25 14:15:00,33.27,33.34,33.26,33.28,382159.0,28.136,28.1952,28.1275,28.1444,382159.0
2018-07-25 14:20:00,33.28,33.29,33.21,33.21,167666.0,28.1444,28.1529,28.0852,28.0852,167666.0
2018-07-25 14:25:00,33.21,33.24,33.18,33.19,492941.0,28.0852,28.1106,28.0599,28.0683,492941.0
2018-07-25 14:30:00,33.19,33.25,33.17,33.25,308347.0,28.0683,28.1191,28.0514,28.1191,308347.0
2018-07-25 14:35:00,33.24,33.32,33.24,33.27,228460.0,28.1106,28.1783,28.1106,28.136,228460.0
2018-07-25 14:40:00,33.26,33.28,33.26,33.27,213556.0,28.1275,28.1444,28.1275,28.136,213556.0
2018-07-25 14:45:00,33.26,33.36,33.26,33.35,340629.0,28.1275,28.2121,28.1275,28.2036,340629.0
2018-07-25 14:50:00,33.34,33.35,33.24,33.26,205092.0,28.1952,28.2036,28.1106,28.1275,205092.0
2018-07-25 14:55:00,33.26,33.26,33.2,33.25,157866.0,28.1275,28.1275,28.0768,28.1191,157866.0
2018-07-25 15:00:00,33.24,33.26,33.21,33.26,175192.0,28.1106,28.1275,28.0852,28.1275,175192.0
2018-07-25 15:05:00,33.26,33.26,33.24,33.25,135472.0,28.1275,28.1275,28.1106,28.1191,135472.0
2018-07-25 15:10:00,33.25,33.28,33.24,33.27,182485.0,28.1191,28.1444,28.1106,28.136,182485.0
2018-07-25 15:15:00,33.27,33.27,33.24,33.26,219159.0,28.136,28.136,28.1106,28.1275,219159.0
2018-07-25 15:20:00,33.26,33.32,33.25,33.3,277930.0,28.1275,28.1783,28.1191,28.1613,277930.0
2018-07-25 15:25:00,33.3,33.31,33.26,33.27,270546.0,28.1613,28.1698,28.1275,28.136,270546.0
2018-07-25 15:30:00,33.28,33.29,33.25,33.26,177578.0,28.1444,28.1529,28.1191,28.1275,177578.0
2018-07-25 15:35:00,33.26,33.4,33.25,33.39,528532.0,28.1275,28.2459,28.1191,28.2375,528532.0
2018-07-25 15:40:00,33.39,33.52,33.37,33.5,648388.0,28.2375,28.3474,28.2205,28.3305,648388.0
2018-07-25 15:45:00,33.5,33.5,33.38,33.42,725405.0,28.3305,28.3305,28.229,28.2628,725405.0
2018-07-25 15:50:00,33.42,33.46,33.35,33.41,596846.0,28.2628,28.2967,28.2036,28.2544,596846.0
2018-07-25 15:55:00,33.41,33.45,33.32,33.44,981570.0,28.2544,28.2882,28.1783,28.2797,981570.0
2018-07-26 09:30:00,34.84,35.02,33.83,33.85,1062997.0,29.4637,29.6159,28.6096,28.6265,1062997.0
2018-07-26 09:35:00,33.85,34.36,33.77,34.29,642829.0,28.6265,29.0578,28.5588,28.9986,642829.0
2018-07-26 09:40:00,34.29,34.54,34.28,34.39,651209.0,28.9986,29.21,28.9901,29.0831,651209.0
2018-07-26 09:45:00,34.38,34.6,34.38,34.48,375221.0,29.0747,29.2607,29.0747,29.1593,375221.0
2018-07-26 09:50:00,34.49,34.57,34.44,34.47,697084.0,29.1677,29.2354,29.1254,29.1508,697084.0
2018-07-26 09:55:00,34.48,34.55,34.35,34.47,735491.0,29.1593,29.2185,29.0493,29.1508,735491.0
2018-07-26 10:00:00,34.48,34.49,34.21,34.27,385875.0,29.1593,29.1677,28.9309,28.9817,385875.0
2018-07-26 10:05:00,34.25,34.41,34.24,34.41,352372.0,28.9647,29.1001,28.9563,29.1001,352372.0
2018-07-26 10:10:00,34.41,34.44,34.29,34.39,224445.0,29.1001,29.1254,28.9986,29.0831,224445.0
2018-07-26 10:15:00,34.39,34.46,34.33,34.45,230019.0,29.0831,29.1423,29.0324,29.1339,230019.0
2018-07-26 10:20:00,34.45,34.49,34.39,34.48,171196.0,29.1339,29.1677,29.0831,29.1593,171196.0
2018-07-26 10:25:00,34.49,34.49,34.39,34.41,217447.0,29.1677,29.1677,29.0831,29.1001,217447.0
2018-07-26 10:30:00,34.41,34.45,34.37,34.41,287284.0,29.1001,29.1339,29.0662,29.1001,287284.0
2018-07-26 10:35:00,34.41,34.53,34.39,34.5,224417.0,29.1001,29.2015,29.0831,29.1762,224417.0
2018-07-26 10:40:00,34.49,34.57,34.4,34.42,385330.0,29.1677,29.2354,29.0916,29.1085,385330.0
2018-07-26 10:45:00,34.41,34.59,34.4,34.59,209319.0,29.1001,29.2523,29.0916,29.2523,209319.0
2018-07-26 10:50:00,34.58,34.68,34.58,34.66,428087.0,29.2438,29.3284,29.2438,29.3115,428087.0
2018-07-26 10:55:00,34.67,34.76,34.65,34.67,280381.0,29.3199,29.396,29.303,29.3199,280381.0
2018-07-26 11:00:00,34.68,34.73,34.64,34.7,428296.0,29.3284,29.3707,29.2946,29.3453,428296.0
2018-07-26 11:05:00,34.7,34.73,34.6,34.62,401694.0,29.3453,29.3707,29.2607,29.2777,401694.0
2018-07-26 11:10:00,34.62,34.63,34.59,34.61,433418.0,29.2777,29.2861,29.2523,29.2692,433418.0
2018-07-26 11:15:00,34.61,34.62,34.42,34.49,253155.0,29.2692,29.2777,29.1085,29.1677,253155.0
2018-07-26 11:20:00,34.49,34.76,34.49,34.63,342852.0,29.1677,29.396,29.1677,29.2861,342852.0
2018-07-26 11:25:00,34.63,34.76,34.61,34.71,503984.0,29.2861,29.396,29.2692,29.3538,503984.0
2018-07-26 11:30:00,34.71,34.74,34.69,34.73,181311.0,29.3538,29.3791,29.3368,29.3707,181311.0
2018-07-26 11:35:00,34.73,34.77,34.7,34.76,300577.0,29.3707,29.4045,29.3453,29.396,300577.0
2018-07-26 11:40:00,34.76,34.8,34.74,34.77,246981.0,29.396,29.4299,29.3791,29.4045,246981.0
2018-07-26 11:45:00,34.78,34.82,34.74,34.82,200690.0,29.413,29.4468,29.3791,29.4468,200690.0
2018-07-26 11:50:00,34.82,34.82,34.69,34.7,197406.0,29.4468,29.4468,29.3368,29.3453,197406.0
2018-07-26 11:55:00,34.7,34.72,34.68,34.7,188087.0,29.3453,29.3622,29.3284,29.3453,188087.0
2018-07-26 12:00:00,34.7,34.75,34.68,34.71,207772.0,29.3453,29.3876,29.3284,29.3538,207772.0
2018-07-26 12:05:00,34.7,34.74,34.68,34.73,190348.0,29.3453,29.3791,29.3284,29.3707,190348.0
2018-07-26 12:10:00,34.73,34.82,34.72,34.79,468901.0,29.3707,29.4468,29.3622,29.4214,468901.0
2018-07-26 12:15:00,34.79,34.82,34.78,34.8,235537.0,29.4214,29.4468,29.413,29.4299,235537.0
2018-07-26 12:20:00,34.8,34.81,34.77,34.8,368710.0,29.4299,29.4383,29.4045,29.4299,368710.0
2018-07-26 12:25:00,34.79,34.94,34.78,34.82,789531.0,29.4214,29.5483,29.413,29.4468,789531.0
2018-07-26 12:30:00,34.81,34.85,34.71,34.75,323929.0,29.4383,29.4722,29.3538,29.3876,323929.0
2018-07-26 12:35:00,34.75,34.85,34.73,34.81,263674.0,29.3876,29.4722,29.3707,29.4383,263674.0
2018-07-26 12:40:00,34.82,34.82,34.75,34.76,143568.0,29.4468,29.4468,29.3876,29.396,143568.0
2018-07-26 12:45:00,34.76,34.81,34.71,34.77,392250.0,29.396,29.4383,29.3538,29.4045,392250.0
2018-07-26 12:50:00,34.77,34.83,34.73,34.77,577919.0,29.4045,29.4552,29.3707,29.4045,577919.0
2018-07-26 12:55:00,34.77,34.94,34.74,34.94,332101.0,29.4045,29.5483,29.3791,29.5483,332101.0
2018-07-26 13:00:00,34.94,34.94,34.85,34.88,469779.0,29.5483,29.5483,29.4722,29.4975,469779.0
2018-07-26 13:05:00,34.88,34.98,34.87,34.95,463563.0,29.4975,29.5821,29.4891,29.5567,463563.0
2018-07-26 13:10:00,34.95,34.96,34.85,34.9,257031.0,29.5567,29.5652,29.4722,29.5144,257031.0
2018-07-26 13:15:00,34.91,34.92,34.87,34.89,601159.0,29.5229,29.5314,29.4891,29.506,601159.0
2018-07-26 13:20:00,34.89,34.92,34.89,34.92,302725.0,29.506,29.5314,29.506,29.5314,302725.0
2018-07-26 13:25:00,34.92,34.94,34.87,34.92,234383.0,29.5314,29.5483,29.4891,29.5314,234383.0
2018-07-26 13:30:00,34.92,35.0,34.89,34.99,447557.0,29.5314,29.599,29.506,29.5906,447557.0
2018-07-26 13:35:00,34.98,35.02,34.93,35.02,804080.0,29.5821,29.6159,29.5398,29.6159,804080.0
2018-07-26 13:40:00,35.01,35.02,34.96,34.97,175263.0,29.6075,29.6159,29.5652,29.5736,175263.0
2018-07-26 13:45:00,34.97,35.0,34.96,35.0,211060.0,29.5736,29.599,29.5652,29.599,211060.0
2018-07-26 13:50:00,35.0,35.0,34.94,34.98,144211.0,29.599,29.599,29.5483,29.5821,144211.0
2018-07-26 13:55:00,34.99,34.99,34.92,34.94,140126.0,29.5906,29.5906,29.5314,29.5483,140126.0
2018-07-26 14:00:00,34.94,34.94,34.88,34.9,195504.0,29.5483,29.5483,29.4975,29.5144,195504.0
2018-07-26 14:05:00,34.9,34.92,34.86,34.86,119399.0,29.5144,29.5314,29.4806,29.4806,119399.0
2018-07-26 14:10:00,34.87,34.9,34.86,34.9,132966.0,29.4891,29.5144,29.4806,29.5144,132966.0
2018-07-26 14:15:00,34.9,35.01,34.89,35.0,345727.0,29.5144,29.6075,29.506,29.599,345727.0
2018-07-26 14:20:00,35.01,35.05,35.0,35.02,252337.0,29.6075,29.6413,29.599,29.6159,252337.0
2018-07-26 14:25:00,35.02,35.1,35.01,35.09,288185.0,29.6159,29.6836,29.6075,29.6751,288185.0
2018-07-26 14:30:00,35.09,35.09,34.98,34.98,283538.0,29.6751,29.6751,29.5821,29.5821,283538.0
2018-07-26 14:35:00,34.98,35.01,34.95,34.98,169313.0,29.5821,29.6075,29.5567,29.5821,169313.0
2018-07-26 14:40:00,34.98,35.05,34.95,34.95,231657.0,29.5821,29.6413,29.5567,29.5567,231657.0
2018-07-26 14:45:00,34.95,34.96,34.82,34.83,256949.0,29.5567,29.5652,29.4468,29.4552,256949.0
2018-07-26 14:50:00,34.84,34.86,34.82,34.83,292180.0,29.4637,29.4806,29.4468,29.4552,292180.0
2018-07-26 14:55:00,34.83,34.83,34.77,34.77,270430.0,29.4552,29.4552,29.4045,29.4045,270430.0
2018-07-26 15:00:00,34.77,34.78,34.68,34.69,322984.0,29.4045,29.413,29.3284,29.3368,322984.0
2018-07-26 15:05:00,34.69,34.74,34.67,34.73,290921.0,29.3368,29.3791,29.3199,29.3707,290921.0
2018-07-26 15:10:00,34.74,34.8,34.71,34.8,315734.0,29.3791,29.4299,29.3538,29.4299,315734.0
2018-07-26 15:15:00,34.8,34.83,34.79,34.8,286637.0,29.4299,29.4552,29.4214,29.4299,286637.0
2018-07-26 15:20:00,34.8,34.83,34.76,34.78,305751.0,29.4299,29.4552,29.396,29.413,305751.0
2018-07-26 15:25:00,34.79,34.81,34.73,34.77,272422.0,29.4214,29.4383,29.3707,29.4045,272422.0
2018-07-26 15:30:00,34.77,34.88,34.76,34.8,459518.0,29.4045,29.4975,29.396,29.4299,459518.0
2018-07-26 15:35:00,34.8,34.84,34.8,34.82,316700.0,29.4299,29.4637,29.4299,29.4468,316700.0
2018-07-26 15:40:00,34.82,34.84,34.76,34.76,416423.0,29.4468,29.4637,29.396,29.396,416423.0
2018-07-26 15:45:00,34.76,34.77,34.71,34.71,455164.0,29.396,29.4045,29.3538,29.3538,455164.0
2018-07-26 15:50:00,34.71,34.71,34.69,34.7,692806.0,29.3538,29.3538,29.3368,29.3453,692806.0
2018-07-26 15:55:00,34.7,34.81,34.7,34.76,1387716.0,29.3453,29.4383,29.3453,29.396,1387716.0
2018-07-27 09:30:00,34.84,35.37,34.79,35.36,623344.0,29.4637,29.9119,29.4214,29.9035,623344.0
2018-07-27 09:35:00,35.36,35.57,35.34,35.54,683670.0,29.9035,30.0811,29.8865,30.0557,683670.0
2018-07-27 09:40:00,35.55,35.61,35.46,35.53,1062378.0,30.0641,30.1149,29.988,30.0472,1062378.0
2018-07-27 09:45:00,35.52,35.54,35.43,35.43,369931.0,30.0388,30.0557,29.9627,29.9627,369931.0
2018-07-27 09:50:00,35.43,35.5,35.27,35.35,459537.0,29.9627,30.0219,29.8273,29.895,459537.0
2018-07-27 09:55:00,35.35,35.43,35.33,35.4,376096.0,29.895,29.9627,29.8781,29.9373,376096.0
2018-07-27 10:00:00,35.4,35.42,35.31,35.34,287133.0,29.9373,29.9542,29.8612,29.8865,287133.0
2018-07-27 10:05:00,35.35,35.39,35.32,35.38,202034.0,29.895,29.9288,29.8696,29.9204,202034.0
2018-07-27 10:10:00,35.38,35.38,35.22,35.25,274142.0,29.9204,29.9204,29.7851,29.8104,274142.0
2018-07-27 10:15:00,35.25,35.3,35.22,35.3,160210.0,29.8104,29.8527,29.7851,29.8527,160210.0
2018-07-27 10:20:00,35.3,35.32,35.15,35.15,258266.0,29.8527,29.8696,29.7259,29.7259,258266.0
2018-07-27 10:25:00,35.15,35.2,35.11,35.16,197016.0,29.7259,29.7681,29.692,29.7343,197016.0
2018-07-27 10:30:00,35.15,35.22,35.14,35.2,164943.0,29.7259,29.7851,29.7174,29.7681,164943.0
2018-07-27 10:35:00,35.2,35.23,35.2,35.23,112578.0,29.7681,29.7935,29.7681,29.7935,112578.0
2018-07-27 10:40:00,35.22,35.23,35.18,35.2,195632.0,29.7851,29.7935,29.7512,29.7681,195632.0
2018-07-27 10:45:00,35.2,35.21,35.1,35.15,240403.0,29.7681,29.7766,29.6836,29.7259,240403.0
2018-07-27 10:50:00,35.14,35.19,35.12,35.17,316033.0,29.7174,29.7597,29.7005,29.7428,316033.0
2018-07-27 10:55:00,35.17,35.24,35.15,35.23,221447.0,29.7428,29.802,29.7259,29.7935,221447.0
2018-07-27 11:00:00,35.22,35.23,35.18,35.22,224575.0,29.7851,29.7935,29.7512,29.7851,224575.0
2018-07-27 11:05:00,35.22,35.26,35.16,35.2,210262.0,29.7851,29.8189,29.7343,29.7681,210262.0
2018-07-27 11:10:00,35.19,35.24,35.18,35.21,129581.0,29.7597,29.802,29.7512,29.7766,129581.0
2018-07-27 11:15:00,35.2,35.22,35.14,35.2,149905.0,29.7681,29.7851,29.7174,29.7681,149905.0
2018-07-27 11:20:00,35.2,35.29,35.19,35.29,94299.0,29.7681,29.8443,29.7597,29.8443,94299.0
2018-07-27 11:25:00,35.29,35.34,35.28,35.32,138864.0,29.8443,29.8865,29.8358,29.8696,138864.0
2018-07-27 11:30:00,35.32,35.41,35.32,35.4,241932.0,29.8696,29.9457,29.8696,29.9373,241932.0
2018-07-27 11:35:00,35.39,35.4,35.32,35.36,180521.0,29.9288,29.9373,29.8696,29.9035,180521.0
2018-07-27 11:40:00,35.36,35.4,35.35,35.38,116106.0,29.9035,29.9373,29.895,29.9204,116106.0
2018-07-27 11:45:00,35.38,35.45,35.27,35.32,647337.0,29.9204,29.9796,29.8273,29.8696,647337.0
2018-07-27 11:50:00,35.33,35.34,35.27,35.3,170053.0,29.8781,29.8865,29.8273,29.8527,170053.0
2018-07-27 11:55:00,35.3,35.37,35.25,35.32,257153.0,29.8527,29.9119,29.8104,29.8696,257153.0
2018-07-27 12:00:00,35.31,35.32,35.24,35.27,120909.0,29.8612,29.8696,29.802,29.8273,120909.0
2018-07-27 12:05:00,35.27,35.28,35.22,35.23,192495.0,29.8273,29.8358,29.7851,29.7935,192495.0
2018-07-27 12:10:00,35.23,35.25,35.22,35.22,95867.0,29.7935,29.8104,29.7851,29.7851,95867.0
2018-07-27 12:15:00,35.22,35.26,35.22,35.24,133208.0,29.7851,29.8189,29.7851,29.802,133208.0
2018-07-27 12:20:00,35.23,35.24,35.21,35.23,106031.0,29.7935,29.802,29.7766,29.7935,106031.0
2018-07-27 12:25:00,35.23,35.25,35.18,35.21,182726.0,29.7935,29.8104,29.7512,29.7766,182726.0
2018-07-27 12:30:00,35.21,35.22,35.13,35.14,137952.0,29.7766,29.7851,29.709,29.7174,137952.0
2018-07-27 12:35:00,35.13,35.14,35.0,35.01,215258.0,29.709,29.7174,29.599,29.6075,215258.0
2018-07-27 12:40:00,34.99,35.06,34.98,35.04,141503.0,29.5906,29.6498,29.5821,29.6328,141503.0
2018-07-27 12:45:00,35.04,35.08,35.03,35.05,152682.0,29.6328,29.6667,29.6244,29.6413,152682.0
2018-07-27 12:50:00,35.05,35.08,34.97,34.98,132952.0,29.6413,29.6667,29.5736,29.5821,132952.0
2018-07-27 12:55:00,34.98,35.01,34.95,34.95,164828.0,29.5821,29.6075,29.5567,29.5567,164828.0
2018-07-27 13:00:00,34.94,34.97,34.86,34.93,214729.0,29.5483,29.5736,29.4806,29.5398,214729.0
2018-07-27 13:05:00,34.93,34.93,34.82,34.83,160910.0,29.5398,29.5398,29.4468,29.4552,160910.0
2018-07-27 13:10:00,34.84,34.84,34.76,34.82,130537.0,29.4637,29.4637,29.396,29.4468,130537.0
2018-07-27 13:15:00,34.82,34.87,34.78,34.86,103560.0,29.4468,29.4891,29.413,29.4806,103560.0
2018-07-27 13:20:00,34.85,34.9,34.83,34.88,96727.0,29.4722,29.5144,29.4552,29.4975,96727.0
2018-07-27 13:25:00,34.88,34.89,34.84,34.88,105745.0,29.4975,29.506,29.4637,29.4975,105745.0
2018-07-27 13:30:00,34.87,34.89,34.81,34.83,104281.0,29.4891,29.506,29.4383,29.4552,104281.0
2018-07-27 13:35:00,34.83,34.88,34.81,34.87,310967.0,29.4552,29.4975,29.4383,29.4891,310967.0
2018-07-27 13:40:00,34.87,34.89,34.83,34.87,136654.0,29.4891,29.506,29.4552,29.4891,136654.0
2018-07-27 13:45:00,34.87,34.91,34.84,34.91,205945.0,29.4891,29.5229,29.4637,29.5229,205945.0
2018-07-27 13:50:00,34.91,34.96,34.89,34.9,223412.0,29.5229,29.5652,29.506,29.5144,223412.0
2018-07-27 13:55:00,34.91,34.96,34.9,34.94,98255.0,29.5229,29.5652,29.5144,29.5483,98255.0
2018-07-27 14:00:00,34.94,34.99,34.92,34.95,239886.0,29.5483,29.5906,29.5314,29.5567,239886.0
2018-07-27 14:05:00,34.96,35.02,34.95,35.0,270146.0,29.5652,29.6159,29.5567,29.599,270146.0
2018-07-27 14:10:00,35.01,35.04,35.0,35.02,83401.0,29.6075,29.6328,29.599,29.6159,83401.0
2018-07-27 14:15:00,35.02,35.06,34.99,34.99,198858.0,29.6159,29.6498,29.5906,29.5906,198858.0
2018-07-27 14:20:00,35.0,35.02,34.99,35.01,131049.0,29.599,29.6159,29.5906,29.6075,131049.0
2018-07-27 14:25:00,35.02,35.07,35.0,35.06,118241.0,29.6159,29.6582,29.599,29.6498,118241.0
2018-07-27 14:30:00,35.05,35.12,35.04,35.09,185799.0,29.6413,29.7005,29.6328,29.6751,185799.0
2018-07-27 14:35:00,35.09,35.1,35.03,35.04,173202.0,29.6751,29.6836,29.6244,29.6328,173202.0
2018-07-27 14:40:00,35.04,35.07,35.0,35.01,191207.0,29.6328,29.6582,29.599,29.6075,191207.0
2018-07-27 14:45:00,35.01,35.1,35.01,35.05,217484.0,29.6075,29.6836,29.6075,29.6413,217484.0
2018-07-27 14:50:00,35.05,35.07,35.03,35.05,59408.0,29.6413,29.6582,29.6244,29.6413,59408.0
2018-07-27 14:55:00,35.05,35.06,35.02,35.03,77088.0,29.6413,29.6498,29.6159,29.6244,77088.0
2018-07-27 15:00:00,35.03,35.03,35.03,35.03,0.0,29.6244,29.6244,29.6244,29.6244,0.0
2018-07-27 15:05:00,35.03,35.03,35.03,35.03,0.0,29.6244,29.6244,29.6244,29.6244,0.0
2018-07-27 15:10:00,35.03,35.03,35.03,35.03,0.0,29.6244,29.6244,29.6244,29.6244,0.0
2018-07-27 15:15:00,35.03,35.03,35.03,35.03,0.0,29.6244,29.6244,29.6244,29.6244,0.0
2018-07-27 15:20:00,35.03,35.03,35.03,35.03,0.0,29.6244,29.6244,29.6244,29.6244,0.0
2018-07-27 15:25:00,35.03,35.03,35.03,35.03,0.0,29.6244,29.6244,29.6244,29.6244,0.0
2018-07-27 15:30:00,35.03,35.03,35.03,35.03,0.0,29.6244,29.6244,29.6244,29.6244,0.0
2018-07-27 15:35:00,35.03,35.03,35.03,35.03,0.0,29.6244,29.6244,29.6244,29.6244,0.0
2018-07-27 15:40:00,35.03,35.03,35.03,35.03,0.0,29.6244,29.6244,29.6244,29.6244,0.0
2018-07-27 15:45:00,35.03,35.03,35.03,35.03,0.0,29.6244,29.6244,29.6244,29.6244,0.0
2018-07-27 15:50:00,35.03,35.03,35.03,35.03,0.0,29.6244,29.6244,29.6244,29.6244,0.0
2018-07-27 15:55:00,35.03,35.03,35.03,35.03,0.0,29.6244,29.6244,29.6244,29.6244,0.0
2018-07-30 09:30:00,35.06,35.15,35.02,35.07,334574.0,29.6498,29.7259,29.6159,29.6582,334574.0
2018-07-30 09:35:00,35.08,35.25,35.06,35.24,241200.0,29.6667,29.8104,29.6498,29.802,241200.0
2018-07-30 09:40:00,35.23,35.26,35.16,35.17,240693.0,29.7935,29.8189,29.7343,29.7428,240693.0
2018-07-30 09:45:00,35.16,35.2,35.07,35.09,358588.0,29.7343,29.7681,29.6582,29.6751,358588.0
2018-07-30 09:50:00,35.08,35.17,35.02,35.14,241975.0,29.6667,29.7428,29.6159,29.7174,241975.0
2018-07-30 09:55:00,35.15,35.22,35.09,35.21,219819.0,29.7259,29.7851,29.6751,29.7766,219819.0
2018-07-30 10:00:00,35.22,35.28,35.2,35.22,418831.0,29.7851,29.8358,29.7681,29.7851,418831.0
2018-07-30 10:05:00,35.23,35.29,35.2,35.22,218971.0,29.7935,29.8443,29.7681,29.7851,218971.0
2018-07-30 10:10:00,35.2,35.21,35.14,35.15,152152.0,29.7681,29.7766,29.7174,29.7259,152152.0
2018-07-30 10:15:00,35.16,35.24,35.15,35.23,106742.0,29.7343,29.802,29.7259,29.7935,106742.0
2018-07-30 10:20:00,35.23,35.27,35.22,35.23,85407.0,29.7935,29.8273,29.7851,29.7935,85407.0
2018-07-30 10:25:00,35.24,35.29,35.2,35.28,116884.0,29.802,29.8443,29.7681,29.8358,116884.0
2018-07-30 10:30:00,35.28,35.29,35.22,35.23,74188.0,29.8358,29.8443,29.7851,29.7935,74188.0
2018-07-30 10:35:00,35.23,35.24,35.18,35.23,107592.0,29.7935,29.802,29.7512,29.7935,107592.0
2018-07-30 10:40:00,35.23,35.25,35.2,35.23,106117.0,29.7935,29.8104,29.7681,29.7935,106117.0
2018-07-30 10:45:00,35.23,35.3,35.22,35.24,195578.0,29.7935,29.8527,29.7851,29.802,195578.0
2018-07-30 10:50:00,35.25,35.3,35.23,35.3,229134.0,29.8104,29.8527,29.7935,29.8527,229134.0
2018-07-30 10:55:00,35.29,35.38,35.28,35.34,226271.0,29.8443,29.9204,29.8358,29.8865,226271.0
2018-07-30 11:00:00,35.34,35.43,35.34,35.41,334436.0,29.8865,29.9627,29.8865,29.9457,334436.0
2018-07-30 11:05:00,35.41,35.54,35.4,35.52,709637.0,29.9457,30.0557,29.9373,30.0388,709637.0
2018-07-30 11:10:00,35.52,35.53,35.47,35.52,250421.0,30.0388,30.0472,29.9965,30.0388,250421.0
2018-07-30 11:15:00,35.52,35.52,35.42,35.45,244791.0,30.0388,30.0388,29.9542,29.9796,244791.0
2018-07-30 11:20:00,35.45,35.5,35.42,35.48,192330.0,29.9796,30.0219,29.9542,30.0049,192330.0
2018-07-30 11:25:00,35.48,35.51,35.46,35.48,227498.0,30.0049,30.0303,29.988,30.0049,227498.0
2018-07-30 11:30:00,35.48,35.53,35.47,35.51,248335.0,30.0049,30.0472,29.9965,30.0303,248335.0
2018-07-30 11:35:00,35.5,35.51,35.48,35.51,222693.0,30.0219,30.0303,30.0049,30.0303,222693.0
2018-07-30 11:40:00,35.51,35.56,35.49,35.51,684391.0,30.0303,30.0726,30.0134,30.0303,684391.0
2018-07-30 11:45:00,35.5,35.58,35.49,35.54,375921.0,30.0219,30.0895,30.0134,30.0557,375921.0
2018-07-30 11:50:00,35.54,35.55,35.48,35.5,384294.0,30.0557,30.0641,30.0049,30.0219,384294.0
2018-07-30 11:55:00,35.51,35.55,35.5,35.52,267266.0,30.0303,30.0641,30.0219,30.0388,267266.0
2018-07-30 12:00:00,35.52,35.52,35.47,35.48,337114.0,30.0388,30.0388,29.9965,30.0049,337114.0
2018-07-30 12:05:00,35.48,35.56,35.47,35.54,593292.0,30.0049,30.0726,29.9965,30.0557,593292.0
2018-07-30 12:10:00,35.54,35.63,35.52,35.53,228008.0,30.0557,30.1318,30.0388,30.0472,228008.0
2018-07-30 12:15:00,35.52,35.54,35.5,35.53,129881.0,30.0388,30.0557,30.0219,30.0472,129881.0
2018-07-30 12:20:00,35.53,35.54,35.47,35.48,305403.0,30.0472,30.0557,29.9965,30.0049,305403.0
2018-07-30 12:25:00,35.48,35.56,35.44,35.55,628548.0,30.0049,30.0726,29.9711,30.0641,628548.0
2018-07-30 12:30:00,35.55,35.69,35.54,35.64,326045.0,30.0641,30.1825,30.0557,30.1403,326045.0
2018-07-30 12:35:00,35.64,35.68,35.62,35.66,194893.0,30.1403,30.1741,30.1233,30.1572,194893.0
2018-07-30 12:40:00,35.66,35.7,35.64,35.68,152528.0,30.1572,30.191,30.1403,30.1741,152528.0
2018-07-30 12:45:00,35.68,35.7,35.58,35.59,133221.0,30.1741,30.191,30.0895,30.098,133221.0
2018-07-30 12:50:00,35.58,35.64,35.54,35.64,247407.0,30.0895,30.1403,30.0557,30.1403,247407.0
2018-07-30 12:55:00,35.64,35.67,35.62,35.64,76682.0,30.1403,30.1656,30.1233,30.1403,76682.0
2018-07-30 13:00:00,35.63,35.64,35.56,35.57,99349.0,30.1318,30.1403,30.0726,30.0811,99349.0
2018-07-30 13:05:00,35.57,35.59,35.52,35.52,145161.0,30.0811,30.098,30.0388,30.0388,145161.0
2018-07-30 13:10:00,35.53,35.54,35.45,35.47,104861.0,30.0472,30.0557,29.9796,29.9965,104861.0
2018-07-30 13:15:00,35.47,35.49,35.47,35.48,48649.0,29.9965,30.0134,29.9965,30.0049,48649.0
2018-07-30 13:20:00,35.48,35.48,35.41,35.43,291990.0,30.0049,30.0049,29.9457,29.9627,291990.0
2018-07-30 13:25:00,35.43,35.45,35.41,35.41,130868.0,29.9627,29.9796,29.9457,29.9457,130868.0
2018-07-30 13:30:00,35.41,35.42,35.34,35.35,148311.0,29.9457,29.9542,29.8865,29.895,148311.0
2018-07-30 13:35:00,35.35,35.42,35.35,35.41,218205.0,29.895,29.9542,29.895,29.9457,218205.0
2018-07-30 13:40:00,35.41,35.45,35.38,35.43,180488.0,29.9457,29.9796,29.9204,29.9627,180488.0
2018-07-30 13:45:00,35.43,35.45,35.42,35.44,64840.0,29.9627,29.9796,29.9542,29.9711,64840.0
2018-07-30 13:50:00,35.45,35.49,35.44,35.46,102280.0,29.9796,30.0134,29.9711,29.988,102280.0
2018-07-30 13:55:00,35.46,35.49,35.44,35.48,72541.0,29.988,30.0134,29.9711,30.0049,72541.0
2018-07-30 14:00:00,35.48,35.5,35.45,35.48,84589.0,30.0049,30.0219,29.9796,30.0049,84589.0
2018-07-30 14:05:00,35.48,35.51,35.48,35.51,123628.0,30.0049,30.0303,30.0049,30.0303,123628.0
2018-07-30 14:10:00,35.51,35.53,35.47,35.48,174322.0,30.0303,30.0472,29.9965,30.0049,174322.0
2018-07-30 14:15:00,35.48,35.5,35.46,35.48,145958.0,30.0049,30.0219,29.988,30.0049,145958.0
2018-07-30 14:20:00,35.48,35.51,35.46,35.49,147332.0,30.0049,30.0303,29.988,30.0134,147332.0
2018-07-30 14:25:00,35.48,35.52,35.48,35.48,74843.0,30.0049,30.0388,30.0049,30.0049,74843.0
2018-07-30 14:30:00,35.48,35.5,35.45,35.47,169782.0,30.0049,30.0219,29.9796,29.9965,169782.0
2018-07-30 14:35:00,35.47,35.52,35.42,35.44,196115.0,29.9965,30.0388,29.9542,29.9711,196115.0
2018-07-30 14:40:00,35.44,35.44,35.42,35.42,67287.0,29.9711,29.9711,29.9542,29.9542,67287.0
2018-07-30 14:45:00,35.43,35.43,35.37,35.38,117794.0,29.9627,29.9627,29.9119,29.9204,117794.0
2018-07-30 14:50:00,35.38,35.4,35.36,35.37,117594.0,29.9204,29.9373,29.9035,29.9119,117594.0
2018-07-30 14:55:00,35.38,35.4,35.35,35.36,146338.0,29.9204,29.9373,29.895,29.9035,146338.0
2018-07-30 15:00:00,35.35,35.38,35.32,35.34,186494.0,29.895,29.9204,29.8696,29.8865,186494.0
2018-07-30 15:05:00,35.35,35.38,35.33,35.33,171073.0,29.895,29.9204,29.8781,29.8781,171073.0
2018-07-30 15:10:00,35.34,35.35,35.3,35.34,128816.0,29.8865,29.895,29.8527,29.8865,128816.0
2018-07-30 15:15:00,35.34,35.34,35.27,35.29,97677.0,29.8865,29.8865,29.8273,29.8443,97677.0
2018-07-30 15:20:00,35.29,35.35,35.29,35.32,181910.0,29.8443,29.895,29.8443,29.8696,181910.0
2018-07-30 15:25:00,35.32,35.38,35.31,35.36,141301.0,29.8696,29.9204,29.8612,29.9035,141301.0
2018-07-30 15:30:00,35.36,35.39,35.33,35.39,154922.0,29.9035,29.9288,29.8781,29.9288,154922.0
2018-07-30 15:35:00,35.38,35.38,35.35,35.35,141909.0,29.9204,29.9204,29.895,29.895,141909.0
2018-07-30 15:40:00,35.35,35.35,35.31,35.32,165015.0,29.895,29.895,29.8612,29.8696,165015.0
2018-07-30 15:45:00,35.31,35.36,35.29,35.33,263167.0,29.8612,29.9035,29.8443,29.8781,263167.0
2018-07-30 15:50:00,35.33,35.45,35.31,35.44,552984.0,29.8781,29.9796,29.8612,29.9711,552984.0
2018-07-30 15:55:00,35.44,35.48,35.41,35.46,1389941.0,29.9711,30.0049,29.9457,29.988,1389941.0
2018-07-31 09:30:00,35.65,36.09,35.62,36.01,973714.0,30.1487,30.5208,30.1233,30.4532,973714.0
2018-07-31 09:35:00,36.01,36.03,35.73,35.9,326407.0,30.4532,30.4701,30.2164,30.3601,326407.0
2018-07-31 09:40:00,35.91,35.95,35.74,35.75,274272.0,30.3686,30.4024,30.2248,30.2333,274272.0
2018-07-31 09:45:00,35.75,35.8,35.63,35.67,369669.0,30.2333,30.2756,30.1318,30.1656,369669.0
2018-07-31 09:50:00,35.68,35.75,35.64,35.66,194998.0,30.1741,30.2333,30.1403,30.1572,194998.0
2018-07-31 09:55:00,35.66,35.69,35.59,35.64,356294.0,30.1572,30.1825,30.098,30.1403,356294.0
2018-07-31 10:00:00,35.63,35.8,35.6,35.79,241438.0,30.1318,30.2756,30.1064,30.2671,241438.0
2018-07-31 10:05:00,35.79,35.85,35.71,35.72,361071.0,30.2671,30.3178,30.1994,30.2079,361071.0
2018-07-31 10:10:00,35.72,35.79,35.71,35.76,190790.0,30.2079,30.2671,30.1994,30.2417,190790.0
2018-07-31 10:15:00,35.77,35.79,35.72,35.75,247801.0,30.2502,30.2671,30.2079,30.2333,247801.0
2018-07-31 10:20:00,35.76,35.81,35.68,35.7,324578.0,30.2417,30.284,30.1741,30.191,324578.0
2018-07-31 10:25:00,35.7,35.74,35.64,35.73,229908.0,30.191,30.2248,30.1403,30.2164,229908.0
2018-07-31 10:30:00,35.73,35.81,35.72,35.8,394897.0,30.2164,30.284,30.2079,30.2756,394897.0
2018-07-31 10:35:00,35.8,35.81,35.67,35.71,186940.0,30.2756,30.284,30.1656,30.1994,186940.0
2018-07-31 10:40:00,35.72,35.75,35.71,35.72,137051.0,30.2079,30.2333,30.1994,30.2079,137051.0
2018-07-31 10:45:00,35.72,35.73,35.61,35.62,197537.0,30.2079,30.2164,30.1149,30.1233,197537.0
2018-07-31 10:50:00,35.62,35.65,35.54,35.6,241150.0,30.1233,30.1487,30.0557,30.1064,241150.0
2018-07-31 10:55:00,35.61,35.66,35.57,35.65,644640.0,30.1149,30.1572,30.0811,30.1487,644640.0
2018-07-31 11:00:00,35.66,35.67,35.61,35.67,124096.0,30.1572,30.1656,30.1149,30.1656,124096.0
2018-07-31 11:05:00,35.67,35.71,35.66,35.68,116106.0,30.1656,30.1994,30.1572,30.1741,116106.0
2018-07-31 11:10:00,35.68,35.71,35.61,35.67,138012.0,30.1741,30.1994,30.1149,30.1656,138012.0
2018-07-31 11:15:00,35.68,35.68,35.59,35.65,110421.0,30.1741,30.1741,30.098,30.1487,110421.0
2018-07-31 11:20:00,35.65,35.67,35.62,35.66,110562.0,30.1487,30.1656,30.1233,30.1572,110562.0
2018-07-31 11:25:00,35.66,35.66,35.6,35.6,113159.0,30.1572,30.1572,30.1064,30.1064,113159.0
2018-07-31 11:30:00,35.61,35.64,35.59,35.61,115897.0,30.1149,30.1403,30.098,30.1149,115897.0
2018-07-31 11:35:00,35.61,35.64,35.6,35.61,129493.0,30.1149,30.1403,30.1064,30.1149,129493.0
2018-07-31 11:40:00,35.61,35.62,35.6,35.62,56030.0,30.1149,30.1233,30.1064,30.1233,56030.0
2018-07-31 11:45:00,35.62,35.68,35.62,35.62,195349.0,30.1233,30.1741,30.1233,30.1233,195349.0
2018-07-31 11:50:00,35.62,35.65,35.62,35.65,161898.0,30.1233,30.1487,30.1233,30.1487,161898.0
2018-07-31 11:55:00,35.65,35.7,35.64,35.7,98705.0,30.1487,30.191,30.1403,30.191,98705.0
2018-07-31 12:00:00,35.7,35.71,35.63,35.66,102203.0,30.191,30.1994,30.1318,30.1572,102203.0
2018-07-31 12:05:00,35.67,35.71,35.67,35.68,63669.0,30.1656,30.1994,30.1656,30.1741,63669.0
2018-07-31 12:10:00,35.67,35.7,35.66,35.7,80759.0,30.1656,30.191,30.1572,30.191,80759.0
2018-07-31 12:15:00,35.7,35.72,35.67,35.69,124818.0,30.191,30.2079,30.1656,30.1825,124818.0
2018-07-31 12:20:00,35.7,35.7,35.66,35.69,150353.0,30.191,30.191,30.1572,30.1825,150353.0
2018-07-31 12:25:00,35.7,35.73,35.69,35.72,173034.0,30.191,30.2164,30.1825,30.2079,173034.0
2018-07-31 12:30:00,35.72,35.78,35.7,35.76,200819.0,30.2079,30.2586,30.191,30.2417,200819.0
2018-07-31 12:35:00,35.77,35.85,35.75,35.84,167231.0,30.2502,30.3178,30.2333,30.3094,167231.0
2018-07-31 12:40:00,35.84,35.84,35.75,35.8,213263.0,30.3094,30.3094,30.2333,30.2756,213263.0
2018-07-31 12:45:00,35.8,35.81,35.77,35.8,112680.0,30.2756,30.284,30.2502,30.2756,112680.0
2018-07-31 12:50:00,35.8,35.8,35.77,35.78,91529.0,30.2756,30.2756,30.2502,30.2586,91529.0
2018-07-31 12:55:00,35.79,35.8,35.77,35.79,104229.0,30.2671,30.2756,30.2502,30.2671,104229.0
2018-07-31 13:00:00,35.79,35.8,35.75,35.8,101334.0,30.2671,30.2756,30.2333,30.2756,101334.0
2018-07-31 13:05:00,35.8,35.83,35.79,35.8,172429.0,30.2756,30.3009,30.2671,30.2756,172429.0
2018-07-31 13:10:00,35.8,35.8,35.74,35.75,163724.0,30.2756,30.2756,30.2248,30.2333,163724.0
2018-07-31 13:15:00,35.76,35.79,35.74,35.75,169733.0,30.2417,30.2671,30.2248,30.2333,169733.0
2018-07-31 13:20:00,35.75,35.78,35.72,35.77,141249.0,30.2333,30.2586,30.2079,30.2502,141249.0
2018-07-31 13:25:00,35.77,35.78,35.75,35.77,74871.0,30.2502,30.2586,30.2333,30.2502,74871.0
2018-07-31 13:30:00,35.77,35.79,35.75,35.79,125044.0,30.2502,30.2671,30.2333,30.2671,125044.0
2018-07-31 13:35:00,35.79,35.8,35.78,35.8,140371.0,30.2671,30.2756,30.2586,30.2756,140371.0
2018-07-31 13:40:00,35.8,35.8,35.78,35.8,74383.0,30.2756,30.2756,30.2586,30.2756,74383.0
2018-07-31 13:45:00,35.79,35.8,35.73,35.76,150122.0,30.2671,30.2756,30.2164,30.2417,150122.0
2018-07-31 13:50:00,35.76,35.79,35.75,35.78,81868.0,30.2417,30.2671,30.2333,30.2586,81868.0
2018-07-31 13:55:00,35.77,35.8,35.76,35.79,79249.0,30.2502,30.2756,30.2417,30.2671,79249.0
2018-07-31 14:00:00,35.78,35.8,35.75,35.77,83447.0,30.2586,30.2756,30.2333,30.2502,83447.0
2018-07-31 14:05:00,35.77,35.78,35.74,35.77,79935.0,30.2502,30.2586,30.2248,30.2502,79935.0
2018-07-31 14:10:00,35.77,35.77,35.73,35.73,56711.0,30.2502,30.2502,30.2164,30.2164,56711.0
2018-07-31 14:15:00,35.73,35.75,35.73,35.73,75516.0,30.2164,30.2333,30.2164,30.2164,75516.0
2018-07-31 14:20:00,35.73,35.74,35.69,35.73,105158.0,30.2164,30.2248,30.1825,30.2164,105158.0
2018-07-31 14:25:00,35.73,35.75,35.72,35.73,113780.0,30.2164,30.2333,30.2079,30.2164,113780.0
2018-07-31 14:30:00,35.73,35.75,35.71,35.74,68991.0,30.2164,30.2333,30.1994,30.2248,68991.0
2018-07-31 14:35:00,35.75,35.78,35.74,35.76,99070.0,30.2333,30.2586,30.2248,30.2417,99070.0
2018-07-31 14:40:00,35.77,35.77,35.72,35.75,84097.0,30.2502,30.2502,30.2079,30.2333,84097.0
2018-07-31 14:45:00,35.75,35.77,35.73,35.75,86290.0,30.2333,30.2502,30.2164,30.2333,86290.0
2018-07-31 14:50:00,35.75,35.77,35.73,35.77,126805.0,30.2333,30.2502,30.2164,30.2502,126805.0
2018-07-31 14:55:00,35.77,35.77,35.73,35.73,77829.0,30.2502,30.2502,30.2164,30.2164,77829.0
2018-07-31 15:00:00,35.73,35.74,35.66,35.67,121018.0,30.2164,30.2248,30.1572,30.1656,121018.0
2018-07-31 15:05:00,35.66,35.67,35.58,35.59,274800.0,30.1572,30.1656,30.0895,30.098,274800.0
2018-07-31 15:10:00,35.6,35.63,35.59,35.62,281747.0,30.1064,30.1318,30.098,30.1233,281747.0
2018-07-31 15:15:00,35.62,35.66,35.61,35.66,514124.0,30.1233,30.1572,30.1149,30.1572,514124.0
2018-07-31 15:20:00,35.65,35.71,35.65,35.7,224955.0,30.1487,30.1994,30.1487,30.191,224955.0
2018-07-31 15:25:00,35.7,35.71,35.67,35.69,127109.0,30.191,30.1994,30.1656,30.1825,127109.0
2018-07-31 15:30:00,35.69,35.74,35.65,35.72,231427.0,30.1825,30.2248,30.1487,30.2079,231427.0
2018-07-31 15:35:00,35.71,35.75,35.7,35.73,301493.0,30.1994,30.2333,30.191,30.2164,301493.0
2018-07-31 15:40:00,35.73,35.75,35.67,35.71,281027.0,30.2164,30.2333,30.1656,30.1994,281027.0
2018-07-31 15:45:00,35.72,35.73,35.65,35.69,299444.0,30.2079,30.2164,30.1487,30.1825,299444.0
2018-07-31 15:50:00,35.7,35.76,35.68,35.76,636459.0,30.191,30.2417,30.1741,30.2417,636459.0
2018-07-31 15:55:00,35.76,35.82,35.75,35.78,1516381.0,30.2417,30.2925,30.2333,30.2586,1516381.0
2018-08-01 09:30:00,35.75,35.9,35.55,35.7,449264.0,30.2333,30.3601,30.0641,30.191,449264.0
2018-08-01 09:35:00,35.7,35.74,35.6,35.61,178264.0,30.191,30.2248,30.1064,30.1149,178264.0
2018-08-01 09:40:00,35.61,35.71,35.55,35.67,643567.0,30.1149,30.1994,30.0641,30.1656,643567.0
2018-08-01 09:45:00,35.67,35.71,35.55,35.63,538253.0,30.1656,30.1994,30.0641,30.1318,538253.0
2018-08-01 09:50:00,35.63,35.64,35.56,35.61,567311.0,30.1318,30.1403,30.0726,30.1149,567311.0
2018-08-01 09:55:00,35.61,35.72,35.55,35.61,269823.0,30.1149,30.2079,30.0641,30.1149,269823.0
2018-08-01 10:00:00,35.61,35.62,35.54,35.59,121900.0,30.1149,30.1233,30.0557,30.098,121900.0
2018-08-01 10:05:00,35.6,35.61,35.53,35.58,73690.0,30.1064,30.1149,30.0472,30.0895,73690.0
2018-08-01 10:10:00,35.58,35.6,35.5,35.6,128670.0,30.0895,30.1064,30.0219,30.1064,128670.0
2018-08-01 10:15:00,35.6,35.68,35.59,35.67,273847.0,30.1064,30.1741,30.098,30.1656,273847.0
2018-08-01 10:20:00,35.66,35.68,35.6,35.64,194264.0,30.1572,30.1741,30.1064,30.1403,194264.0
2018-08-01 10:25:00,35.64,35.66,35.6,35.63,180066.0,30.1403,30.1572,30.1064,30.1318,180066.0
2018-08-01 10:30:00,35.62,35.63,35.59,35.62,160962.0,30.1233,30.1318,30.098,30.1233,160962.0
2018-08-01 10:35:00,35.62,35.64,35.57,35.58,263198.0,30.1233,30.1403,30.0811,30.0895,263198.0
2018-08-01 10:40:00,35.57,35.61,35.55,35.55,191334.0,30.0811,30.1149,30.0641,30.0641,191334.0
2018-08-01 10:45:00,35.56,35.6,35.55,35.56,168893.0,30.0726,30.1064,30.0641,30.0726,168893.0
2018-08-01 10:50:00,35.57,35.6,35.52,35.52,117642.0,30.0811,30.1064,30.0388,30.0388,117642.0
2018-08-01 10:55:00,35.52,35.57,35.5,35.56,340508.0,30.0388,30.0811,30.0219,30.0726,340508.0
2018-08-01 11:00:00,35.56,35.56,35.51,35.54,126714.0,30.0726,30.0726,30.0303,30.0557,126714.0
2018-08-01 11:05:00,35.53,35.57,35.51,35.56,125127.0,30.0472,30.0811,30.0303,30.0726,125127.0
2018-08-01 11:10:00,35.57,35.57,35.51,35.55,282645.0,30.0811,30.0811,30.0303,30.0641,282645.0
2018-08-01 11:15:00,35.54,35.56,35.52,35.54,70354.0,30.0557,30.0726,30.0388,30.0557,70354.0
2018-08-01 11:20:00,35.53,35.55,35.5,35.52,179232.0,30.0472,30.0641,30.0219,30.0388,179232.0
2018-08-01 11:25:00,35.52,35.6,35.52,35.59,149237.0,30.0388,30.1064,30.0388,30.098,149237.0
2018-08-01 11:30:00,35.59,35.61,35.54,35.61,145703.0,30.098,30.1149,30.0557,30.1149,145703.0
2018-08-01 11:35:00,35.61,35.65,35.58,35.61,211547.0,30.1149,30.1487,30.0895,30.1149,211547.0
2018-08-01 11:40:00,35.62,35.71,35.61,35.66,224482.0,30.1233,30.1994,30.1149,30.1572,224482.0
2018-08-01 11:45:00,35.66,35.67,35.59,35.61,115988.0,30.1572,30.1656,30.098,30.1149,115988.0
2018-08-01 11:50:00,35.61,35.62,35.55,35.56,74157.0,30.1149,30.1233,30.0641,30.0726,74157.0
2018-08-01 11:55:00,35.56,35.58,35.54,35.55,85152.0,30.0726,30.0895,30.0557,30.0641,85152.0
2018-08-01 12:00:00,35.55,35.55,35.45,35.47,194741.0,30.0641,30.0641,29.9796,29.9965,194741.0
2018-08-01 12:05:00,35.47,35.5,35.46,35.49,133690.0,29.9965,30.0219,29.988,30.0134,133690.0
2018-08-01 12:10:00,35.49,35.52,35.46,35.49,141421.0,30.0134,30.0388,29.988,30.0134,141421.0
2018-08-01 12:15:00,35.49,35.5,35.44,35.45,91498.0,30.0134,30.0219,29.9711,29.9796,91498.0
2018-08-01 12:20:00,35.45,35.47,35.37,35.38,133436.0,29.9796,29.9965,29.9119,29.9204,133436.0
2018-08-01 12:25:00,35.38,35.43,35.36,35.42,223586.0,29.9204,29.9627,29.9035,29.9542,223586.0
2018-08-01 12:30:00,35.42,35.45,35.4,35.45,144265.0,29.9542,29.9796,29.9373,29.9796,144265.0
2018-08-01 12:35:00,35.44,35.47,35.43,35.45,154787.0,29.9711,29.9965,29.9627,29.9796,154787.0
2018-08-01 12:40:00,35.45,35.48,35.43,35.47,197939.0,29.9796,30.0049,29.9627,29.9965,197939.0
2018-08-01 12:45:00,35.47,35.55,35.46,35.54,184028.0,29.9965,30.0641,29.988,30.0557,184028.0
2018-08-01 12:50:00,35.54,35.55,35.5,35.51,92764.0,30.0557,30.0641,30.0219,30.0303,92764.0
2018-08-01 12:55:00,35.52,35.52,35.49,35.52,61281.0,30.0388,30.0388,30.0134,30.0388,61281.0
2018-08-01 13:00:00,35.51,35.52,35.49,35.49,87129.0,30.0303,30.0388,30.0134,30.0134,87129.0
2018-08-01 13:05:00,35.49,35.51,35.46,35.46,49393.0,30.0134,30.0303,29.988,29.988,49393.0
2018-08-01 13:10:00,35.47,35.48,35.46,35.48,47883.0,29.9965,30.0049,29.988,30.0049,47883.0
2018-08-01 13:15:00,35.47,35.5,35.45,35.46,81850.0,29.9965,30.0219,29.9796,29.988,81850.0
2018-08-01 13:20:00,35.46,35.46,35.43,35.45,76638.0,29.988,29.988,29.9627,29.9796,76638.0
2018-08-01 13:25:00,35.46,35.46,35.37,35.37,71284.0,29.988,29.988,29.9119,29.9119,71284.0
2018-08-01 13:30:00,35.37,35.38,35.32,35.34,99437.0,29.9119,29.9204,29.8696,29.8865,99437.0
2018-08-01 13:35:00,35.34,35.37,35.33,35.37,72985.0,29.8865,29.9119,29.8781,29.9119,72985.0
2018-08-01 13:40:00,35.37,35.37,35.34,35.37,81795.0,29.9119,29.9119,29.8865,29.9119,81795.0
2018-08-01 13:45:00,35.37,35.41,35.34,35.34,113225.0,29.9119,29.9457,29.8865,29.8865,113225.0
2018-08-01 13:50:00,35.35,35.38,35.34,35.35,407230.0,29.895,29.9204,29.8865,29.895,407230.0
2018-08-01 13:55:00,35.34,35.39,35.33,35.38,313382.0,29.8865,29.9288,29.8781,29.9204,313382.0
2018-08-01 14:00:00,35.38,35.41,35.35,35.38,161430.0,29.9204,29.9457,29.895,29.9204,161430.0
2018-08-01 14:05:00,35.39,35.4,35.36,35.37,121317.0,29.9288,29.9373,29.9035,29.9119,121317.0
2018-08-01 14:10:00,35.37,35.41,35.35,35.4,224831.0,29.9119,29.9457,29.895,29.9373,224831.0
2018-08-01 14:15:00,35.41,35.44,35.38,35.4,135389.0,29.9457,29.9711,29.9204,29.9373,135389.0
2018-08-01 14:20:00,35.4,35.44,35.39,35.42,100954.0,29.9373,29.9711,29.9288,29.9542,100954.0
2018-08-01 14:25:00,35.42,35.44,35.38,35.4,98184.0,29.9542,29.9711,29.9204,29.9373,98184.0
2018-08-01 14:30:00,35.41,35.43,35.38,35.4,100847.0,29.9457,29.9627,29.9204,29.9373,100847.0
2018-08-01 14:35:00,35.41,35.42,35.38,35.39,48117.0,29.9457,29.9542,29.9204,29.9288,48117.0
2018-08-01 14:40:00,35.39,35.42,35.39,35.41,176404.0,29.9288,29.9542,29.9288,29.9457,176404.0
2018-08-01 14:45:00,35.41,35.42,35.39,35.4,330009.0,29.9457,29.9542,29.9288,29.9373,330009.0
2018-08-01 14:50:00,35.4,35.47,35.39,35.46,195180.0,29.9373,29.9965,29.9288,29.988,195180.0
2018-08-01 14:55:00,35.47,35.5,35.44,35.48,107311.0,29.9965,30.0219,29.9711,30.0049,107311.0
2018-08-01 15:00:00,35.48,35.51,35.46,35.5,145156.0,30.0049,30.0303,29.988,30.0219,145156.0
2018-08-01 15:05:00,35.49,35.51,35.42,35.42,103513.0,30.0134,30.0303,29.9542,29.9542,103513.0
2018-08-01 15:10:00,35.43,35.44,35.41,35.42,74186.0,29.9627,29.9711,29.9457,29.9542,74186.0
2018-08-01 15:15:00,35.42,35.44,35.4,35.43,203479.0,29.9542,29.9711,29.9373,29.9627,203479.0
2018-08-01 15:20:00,35.43,35.47,35.41,35.44,270534.0,29.9627,29.9965,29.9457,29.9711,270534.0
2018-08-01 15:25:00,35.43,35.43,35.38,35.42,158362.0,29.9627,29.9627,29.9204,29.9542,158362.0
2018-08-01 15:30:00,35.41,35.46,35.39,35.39,226511.0,29.9457,29.988,29.9288,29.9288,226511.0
2018-08-01 15:35:00,35.4,35.41,35.37,35.39,177579.0,29.9373,29.9457,29.9119,29.9288,177579.0
2018-08-01 15:40:00,35.39,35.42,35.33,35.41,433464.0,29.9288,29.9542,29.8781,29.9457,433464.0
2018-08-01 15:45:00,35.41,35.42,35.38,35.38,266122.0,29.9457,29.9542,29.9204,29.9204,266122.0
2018-08-01 15:50:00,35.38,35.43,35.37,35.4,419370.0,29.9204,29.9627,29.9119,29.9373,419370.0
2018-08-01 15:55:00,35.4,35.43,35.35,35.4,1762658.0,29.9373,29.9627,29.895,29.9373,1762658.0
2018-08-02 09:30:00,35.17,35.2,35.06,35.14,382378.0,29.7428,29.7681,29.6498,29.7174,382378.0
2018-08-02 09:35:00,35.14,35.17,35.01,35.04,291259.0,29.7174,29.7428,29.6075,29.6328,291259.0
2018-08-02 09:40:00,35.05,35.11,34.92,34.92,227161.0,29.6413,29.692,29.5314,29.5314,227161.0
2018-08-02 09:45:00,34.92,35.07,34.91,35.06,151891.0,29.5314,29.6582,29.5229,29.6498,151891.0
2018-08-02 09:50:00,35.05,35.15,35.04,35.1,90781.0,29.6413,29.7259,29.6328,29.6836,90781.0
2018-08-02 09:55:00,35.09,35.12,35.05,35.11,88733.0,29.6751,29.7005,29.6413,29.692,88733.0
2018-08-02 10:00:00,35.12,35.15,35.08,35.14,153957.0,29.7005,29.7259,29.6667,29.7174,153957.0
2018-08-02 10:05:00,35.14,35.15,35.09,35.09,174900.0,29.7174,29.7259,29.6751,29.6751,174900.0
2018-08-02 10:10:00,35.08,35.17,35.07,35.16,88717.0,29.6667,29.7428,29.6582,29.7343,88717.0
2018-08-02 10:15:00,35.16,35.16,35.0,35.01,134859.0,29.7343,29.7343,29.599,29.6075,134859.0
2018-08-02 10:20:00,35.02,35.04,34.99,35.02,209226.0,29.6159,29.6328,29.5906,29.6159,209226.0
2018-08-02 10:25:00,35.02,35.02,34.93,34.94,179431.0,29.6159,29.6159,29.5398,29.5483,179431.0
2018-08-02 10:30:00,34.94,34.94,34.77,34.8,467594.0,29.5483,29.5483,29.4045,29.4299,467594.0
2018-08-02 10:35:00,34.8,34.9,34.8,34.9,561644.0,29.4299,29.5144,29.4299,29.5144,561644.0
2018-08-02 10:40:00,34.9,34.99,34.89,34.93,326567.0,29.5144,29.5906,29.506,29.5398,326567.0
2018-08-02 10:45:00,34.93,34.93,34.91,34.92,229263.0,29.5398,29.5398,29.5229,29.5314,229263.0
2018-08-02 10:50:00,34.93,34.98,34.92,34.97,222619.0,29.5398,29.5821,29.5314,29.5736,222619.0
2018-08-02 10:55:00,34.97,35.02,34.96,35.02,192436.0,29.5736,29.6159,29.5652,29.6159,192436.0
2018-08-02 11:00:00,35.02,35.05,34.96,34.98,230763.0,29.6159,29.6413,29.5652,29.5821,230763.0
2018-08-02 11:05:00,34.98,34.99,34.93,34.94,104532.0,29.5821,29.5906,29.5398,29.5483,104532.0
2018-08-02 11:10:00,34.94,34.94,34.86,34.87,104566.0,29.5483,29.5483,29.4806,29.4891,104566.0
2018-08-02 11:15:00,34.86,34.92,34.86,34.91,165220.0,29.4806,29.5314,29.4806,29.5229,165220.0
2018-08-02 11:20:00,34.91,34.99,34.91,34.98,82382.0,29.5229,29.5906,29.5229,29.5821,82382.0
2018-08-02 11:25:00,34.98,35.01,34.97,34.99,202974.0,29.5821,29.6075,29.5736,29.5906,202974.0
2018-08-02 11:30:00,34.98,35.07,34.98,35.04,274359.0,29.5821,29.6582,29.5821,29.6328,274359.0
2018-08-02 11:35:00,35.04,35.12,35.03,35.05,192455.0,29.6328,29.7005,29.6244,29.6413,192455.0
2018-08-02 11:40:00,35.05,35.05,34.97,34.98,81832.0,29.6413,29.6413,29.5736,29.5821,81832.0
2018-08-02 11:45:00,34.98,35.01,34.96,34.99,102620.0,29.5821,29.6075,29.5652,29.5906,102620.0
2018-08-02 11:50:00,34.98,35.01,34.97,34.98,75426.0,29.5821,29.6075,29.5736,29.5821,75426.0
2018-08-02 11:55:00,34.98,35.0,34.95,34.97,114221.0,29.5821,29.599,29.5567,29.5736,114221.0
2018-08-02 12:00:00,34.97,34.99,34.97,34.98,53180.0,29.5736,29.5906,29.5736,29.5821,53180.0
2018-08-02 12:05:00,34.99,35.03,34.98,35.02,175507.0,29.5906,29.6244,29.5821,29.6159,175507.0
2018-08-02 12:10:00,35.02,35.02,34.99,34.99,115990.0,29.6159,29.6159,29.5906,29.5906,115990.0
2018-08-02 12:15:00,35.0,35.0,34.96,34.97,285046.0,29.599,29.599,29.5652,29.5736,285046.0
2018-08-02 12:20:00,34.96,34.99,34.94,34.97,166135.0,29.5652,29.5906,29.5483,29.5736,166135.0
2018-08-02 12:25:00,34.98,35.02,34.97,34.97,161416.0,29.5821,29.6159,29.5736,29.5736,161416.0
2018-08-02 12:30:00,34.98,34.99,34.93,34.94,338520.0,29.5821,29.5906,29.5398,29.5483,338520.0
2018-08-02 12:35:00,34.95,34.96,34.87,34.88,140405.0,29.5567,29.5652,29.4891,29.4975,140405.0
2018-08-02 12:40:00,34.88,34.9,34.87,34.88,106150.0,29.4975,29.5144,29.4891,29.4975,106150.0
2018-08-02 12:45:00,34.88,34.92,34.87,34.91,126195.0,29.4975,29.5314,29.4891,29.5229,126195.0
2018-08-02 12:50:00,34.91,34.93,34.9,34.91,96213.0,29.5229,29.5398,29.5144,29.5229,96213.0
2018-08-02 12:55:00,34.91,34.95,34.89,34.89,127737.0,29.5229,29.5567,29.506,29.506,127737.0
2018-08-02 13:00:00,34.9,34.94,34.89,34.91,133306.0,29.5144,29.5483,29.506,29.5229,133306.0
2018-08-02 13:05:00,34.91,34.92,34.88,34.91,117233.0,29.5229,29.5314,29.4975,29.5229,117233.0
2018-08-02 13:10:00,34.9,34.92,34.9,34.91,369941.0,29.5144,29.5314,29.5144,29.5229,369941.0
2018-08-02 13:15:00,34.9,34.91,34.82,34.84,249793.0,29.5144,29.5229,29.4468,29.4637,249793.0
2018-08-02 13:20:00,34.84,34.86,34.79,34.81,261489.0,29.4637,29.4806,29.4214,29.4383,261489.0
2018-08-02 13:25:00,34.82,34.83,34.79,34.79,248632.0,29.4468,29.4552,29.4214,29.4214,248632.0
2018-08-02 13:30:00,34.8,34.82,34.79,34.8,195653.0,29.4299,29.4468,29.4214,29.4299,195653.0
2018-08-02 13:35:00,34.8,34.83,34.8,34.83,175542.0,29.4299,29.4552,29.4299,29.4552,175542.0
2018-08-02 13:40:00,34.83,34.85,34.82,34.84,110890.0,29.4552,29.4722,29.4468,29.4637,110890.0
2018-08-02 13:45:00,34.84,34.86,34.82,34.83,136857.0,29.4637,29.4806,29.4468,29.4552,136857.0
2018-08-02 13:50:00,34.82,34.87,34.82,34.85,182053.0,29.4468,29.4891,29.4468,29.4722,182053.0
2018-08-02 13:55:00,34.85,34.88,34.83,34.84,112845.0,29.4722,29.4975,29.4552,29.4637,112845.0
2018-08-02 14:00:00,34.84,34.86,34.83,34.84,92643.0,29.4637,29.4806,29.4552,29.4637,92643.0
2018-08-02 14:05:00,34.84,34.86,34.82,34.84,130438.0,29.4637,29.4806,29.4468,29.4637,130438.0
2018-08-02 14:10:00,34.84,34.95,34.84,34.9,247983.0,29.4637,29.5567,29.4637,29.5144,247983.0
2018-08-02 14:15:00,34.89,34.9,34.82,34.85,220047.0,29.506,29.5144,29.4468,29.4722,220047.0
2018-08-02 14:20:00,34.85,34.86,34.82,34.82,111195.0,29.4722,29.4806,29.4468,29.4468,111195.0
2018-08-02 14:25:00,34.83,34.83,34.69,34.7,297182.0,29.4552,29.4552,29.3368,29.3453,297182.0
2018-08-02 14:30:00,34.7,34.75,34.69,34.7,199483.0,29.3453,29.3876,29.3368,29.3453,199483.0
2018-08-02 14:35:00,34.7,34.72,34.68,34.69,200858.0,29.3453,29.3622,29.3284,29.3368,200858.0
2018-08-02 14:40:00,34.69,34.79,34.69,34.77,180834.0,29.3368,29.4214,29.3368,29.4045,180834.0
2018-08-02 14:45:00,34.77,34.84,34.76,34.84,269981.0,29.4045,29.4637,29.396,29.4637,269981.0
2018-08-02 14:50:00,34.83,34.87,34.8,34.84,226396.0,29.4552,29.4891,29.4299,29.4637,226396.0
2018-08-02 14:55:00,34.84,34.86,34.81,34.83,178727.0,29.4637,29.4806,29.4383,29.4552,178727.0
2018-08-02 15:00:00,34.83,34.85,34.82,34.84,138290.0,29.4552,29.4722,29.4468,29.4637,138290.0
2018-08-02 15:05:00,34.83,34.84,34.77,34.77,140792.0,29.4552,29.4637,29.4045,29.4045,140792.0
2018-08-02 15:10:00,34.77,34.78,34.75,34.77,99375.0,29.4045,29.413,29.3876,29.4045,99375.0
2018-08-02 15:15:00,34.77,34.81,34.75,34.8,97761.0,29.4045,29.4383,29.3876,29.4299,97761.0
2018-08-02 15:20:00,34.8,34.81,34.76,34.79,163052.0,29.4299,29.4383,29.396,29.4214,163052.0
2018-08-02 15:25:00,34.79,34.79,34.74,34.76,201624.0,29.4214,29.4214,29.3791,29.396,201624.0
2018-08-02 15:30:00,34.75,34.77,34.74,34.76,140145.0,29.3876,29.4045,29.3791,29.396,140145.0
2018-08-02 15:35:00,34.76,34.78,34.74,34.77,170383.0,29.396,29.413,29.3791,29.4045,170383.0
2018-08-02 15:40:00,34.77,34.8,34.77,34.78,196473.0,29.4045,29.4299,29.4045,29.413,196473.0
2018-08-02 15:45:00,34.79,34.81,34.69,34.7,651390.0,29.4214,29.4383,29.3368,29.3453,651390.0
2018-08-02 15:50:00,34.7,34.75,34.61,34.65,902696.0,29.3453,29.3876,29.2692,29.303,902696.0
2018-08-02 15:55:00,34.65,34.67,34.62,34.63,932454.0,29.303,29.3199,29.2777,29.2861,932454.0
2018-08-03 09:30:00,34.75,35.04,34.73,35.01,319894.0,29.3876,29.6328,29.3707,29.6075,319894.0
2018-08-03 09:35:00,35.01,35.05,34.91,34.94,249617.0,29.6075,29.6413,29.5229,29.5483,249617.0
2018-08-03 09:40:00,34.95,35.06,34.94,35.05,192846.0,29.5567,29.6498,29.5483,29.6413,192846.0
2018-08-03 09:45:00,35.06,35.2,35.05,35.13,190766.0,29.6498,29.7681,29.6413,29.709,190766.0
2018-08-03 09:50:00,35.13,35.18,35.07,35.16,361556.0,29.709,29.7512,29.6582,29.7343,361556.0
2018-08-03 09:55:00,35.15,35.16,34.95,35.01,586883.0,29.7259,29.7343,29.5567,29.6075,586883.0
2018-08-03 10:00:00,35.03,35.09,34.99,35.03,264418.0,29.6244,29.6751,29.5906,29.6244,264418.0
2018-08-03 10:05:00,35.03,35.04,35.01,35.02,207779.0,29.6244,29.6328,29.6075,29.6159,207779.0
2018-08-03 10:10:00,35.03,35.04,34.98,35.0,155113.0,29.6244,29.6328,29.5821,29.599,155113.0
2018-08-03 10:15:00,35.01,35.02,34.96,35.02,163827.0,29.6075,29.6159,29.5652,29.6159,163827.0
2018-08-03 10:20:00,35.02,35.09,35.01,35.06,155677.0,29.6159,29.6751,29.6075,29.6498,155677.0
2018-08-03 10:25:00,35.07,35.1,35.04,35.1,125335.0,29.6582,29.6836,29.6328,29.6836,125335.0
2018-08-03 10:30:00,35.1,35.1,35.05,35.05,167063.0,29.6836,29.6836,29.6413,29.6413,167063.0
2018-08-03 10:35:00,35.05,35.12,35.05,35.11,285525.0,29.6413,29.7005,29.6413,29.692,285525.0
2018-08-03 10:40:00,35.1,35.23,35.09,35.23,242757.0,29.6836,29.7935,29.6751,29.7935,242757.0
2018-08-03 10:45:00,35.23,35.33,35.21,35.3,328829.0,29.7935,29.8781,29.7766,29.8527,328829.0
2018-08-03 10:50:00,35.3,35.35,35.26,35.3,164929.0,29.8527,29.895,29.8189,29.8527,164929.0
2018-08-03 10:55:00,35.31,35.33,35.27,35.3,166344.0,29.8612,29.8781,29.8273,29.8527,166344.0
2018-08-03 11:00:00,35.31,35.33,35.19,35.2,219434.0,29.8612,29.8781,29.7597,29.7681,219434.0
2018-08-03 11:05:00,35.21,35.23,35.19,35.21,427909.0,29.7766,29.7935,29.7597,29.7766,427909.0
2018-08-03 11:10:00,35.21,35.26,35.17,35.2,191200.0,29.7766,29.8189,29.7428,29.7681,191200.0
2018-08-03 11:15:00,35.2,35.25,35.17,35.2,209312.0,29.7681,29.8104,29.7428,29.7681,209312.0
2018-08-03 11:20:00,35.2,35.23,35.17,35.2,98175.0,29.7681,29.7935,29.7428,29.7681,98175.0
2018-08-03 11:25:00,35.2,35.37,35.2,35.27,409400.0,29.7681,29.9119,29.7681,29.8273,409400.0
2018-08-03 11:30:00,35.27,35.32,35.23,35.27,636036.0,29.8273,29.8696,29.7935,29.8273,636036.0
2018-08-03 11:35:00,35.27,35.31,35.21,35.25,142033.0,29.8273,29.8612,29.7766,29.8104,142033.0
2018-08-03 11:40:00,35.25,35.26,35.22,35.25,84820.0,29.8104,29.8189,29.7851,29.8104,84820.0
2018-08-03 11:45:00,35.24,35.25,35.2,35.21,95449.0,29.802,29.8104,29.7681,29.7766,95449.0
2018-08-03 11:50:00,35.2,35.22,35.12,35.13,83444.0,29.7681,29.7851,29.7005,29.709,83444.0
2018-08-03 11:55:00,35.13,35.13,35.08,35.09,123475.0,29.709,29.709,29.6667,29.6751,123475.0
2018-08-03 12:00:00,35.09,35.13,35.03,35.12,163837.0,29.6751,29.709,29.6244,29.7005,163837.0
2018-08-03 12:05:00,35.12,35.18,35.11,35.15,119314.0,29.7005,29.7512,29.692,29.7259,119314.0
2018-08-03 12:10:00,35.15,35.2,35.12,35.18,128472.0,29.7259,29.7681,29.7005,29.7512,128472.0
2018-08-03 12:15:00,35.18,35.19,35.14,35.19,178212.0,29.7512,29.7597,29.7174,29.7597,178212.0
2018-08-03 12:20:00,35.18,35.2,35.16,35.2,60692.0,29.7512,29.7681,29.7343,29.7681,60692.0
2018-08-03 12:25:00,35.2,35.28,35.17,35.26,176650.0,29.7681,29.8358,29.7428,29.8189,176650.0
2018-08-03 12:30:00,35.26,35.31,35.25,35.27,192066.0,29.8189,29.8612,29.8104,29.8273,192066.0
2018-08-03 12:35:00,35.28,35.31,35.28,35.3,99893.0,29.8358,29.8612,29.8358,29.8527,99893.0
2018-08-03 12:40:00,35.3,35.35,35.3,35.33,50678.0,29.8527,29.895,29.8527,29.8781,50678.0
2018-08-03 12:45:00,35.33,35.35,35.3,35.33,53638.0,29.8781,29.895,29.8527,29.8781,53638.0
2018-08-03 12:50:00,35.34,35.36,35.3,35.35,117571.0,29.8865,29.9035,29.8527,29.895,117571.0
2018-08-03 12:55:00,35.35,35.37,35.33,35.36,187429.0,29.895,29.9119,29.8781,29.9035,187429.0
2018-08-03 13:00:00,35.36,35.36,35.33,35.35,87844.0,29.9035,29.9035,29.8781,29.895,87844.0
2018-08-03 13:05:00,35.34,35.37,35.3,35.33,151963.0,29.8865,29.9119,29.8527,29.8781,151963.0
2018-08-03 13:10:00,35.33,35.36,35.32,35.36,129212.0,29.8781,29.9035,29.8696,29.9035,129212.0
2018-08-03 13:15:00,35.36,35.41,35.33,35.37,158575.0,29.9035,29.9457,29.8781,29.9119,158575.0
2018-08-03 13:20:00,35.38,35.38,35.36,35.36,182528.0,29.9204,29.9204,29.9035,29.9035,182528.0
2018-08-03 13:25:00,35.37,35.38,35.35,35.37,118728.0,29.9119,29.9204,29.895,29.9119,118728.0
2018-08-03 13:30:00,35.38,35.39,35.36,35.38,118875.0,29.9204,29.9288,29.9035,29.9204,118875.0
2018-08-03 13:35:00,35.38,35.38,35.32,35.34,115896.0,29.9204,29.9204,29.8696,29.8865,115896.0
2018-08-03 13:40:00,35.34,35.37,35.31,35.32,107591.0,29.8865,29.9119,29.8612,29.8696,107591.0
2018-08-03 13:45:00,35.32,35.34,35.29,35.34,157104.0,29.8696,29.8865,29.8443,29.8865,157104.0
2018-08-03 13:50:00,35.34,35.35,35.3,35.35,53094.0,29.8865,29.895,29.8527,29.895,53094.0
2018-08-03 13:55:00,35.34,35.35,35.3,35.31,77657.0,29.8865,29.895,29.8527,29.8612,77657.0
2018-08-03 14:00:00,35.32,35.32,35.29,35.3,35706.0,29.8696,29.8696,29.8443,29.8527,35706.0
2018-08-03 14:05:00,35.3,35.32,35.29,35.3,173415.0,29.8527,29.8696,29.8443,29.8527,173415.0
2018-08-03 14:10:00,35.3,35.31,35.28,35.28,49449.0,29.8527,29.8612,29.8358,29.8358,49449.0
2018-08-03 14:15:00,35.28,35.28,35.25,35.27,95690.0,29.8358,29.8358,29.8104,29.8273,95690.0
2018-08-03 14:20:00,35.26,35.27,35.23,35.24,73690.0,29.8189,29.8273,29.7935,29.802,73690.0
2018-08-03 14:25:00,35.23,35.25,35.22,35.25,50720.0,29.7935,29.8104,29.7851,29.8104,50720.0
2018-08-03 14:30:00,35.25,35.26,35.22,35.25,74725.0,29.8104,29.8189,29.7851,29.8104,74725.0
2018-08-03 14:35:00,35.25,35.28,35.24,35.24,119895.0,29.8104,29.8358,29.802,29.802,119895.0
2018-08-03 14:40:00,35.25,35.27,35.24,35.26,213530.0,29.8104,29.8273,29.802,29.8189,213530.0
2018-08-03 14:45:00,35.26,35.26,35.24,35.25,110305.0,29.8189,29.8189,29.802,29.8104,110305.0
2018-08-03 14:50:00,35.25,35.26,35.24,35.25,67224.0,29.8104,29.8189,29.802,29.8104,67224.0
2018-08-03 14:55:00,35.25,35.27,35.24,35.26,61125.0,29.8104,29.8273,29.802,29.8189,61125.0
2018-08-03 15:00:00,35.25,35.28,35.24,35.26,96084.0,29.8104,29.8358,29.802,29.8189,96084.0
2018-08-03 15:05:00,35.27,35.32,35.26,35.32,87365.0,29.8273,29.8696,29.8189,29.8696,87365.0
2018-08-03 15:10:00,35.32,35.35,35.31,35.33,66980.0,29.8696,29.895,29.8612,29.8781,66980.0
2018-08-03 15:15:00,35.33,35.34,35.3,35.32,80710.0,29.8781,29.8865,29.8527,29.8696,80710.0
2018-08-03 15:20:00,35.32,35.32,35.29,35.3,69652.0,29.8696,29.8696,29.8443,29.8527,69652.0
2018-08-03 15:25:00,35.3,35.33,35.29,35.29,80814.0,29.8527,29.8781,29.8443,29.8443,80814.0
2018-08-03 15:30:00,35.29,35.31,35.28,35.31,136906.0,29.8443,29.8612,29.8358,29.8612,136906.0
2018-08-03 15:35:00,35.31,35.33,35.29,35.3,110119.0,29.8612,29.8781,29.8443,29.8527,110119.0
2018-08-03 15:40:00,35.3,35.37,35.29,35.36,136556.0,29.8527,29.9119,29.8443,29.9035,136556.0
2018-08-03 15:45:00,35.37,35.4,35.35,35.4,373938.0,29.9119,29.9373,29.895,29.9373,373938.0
2018-08-03 15:50:00,35.4,35.42,35.39,35.41,389246.0,29.9373,29.9542,29.9288,29.9457,389246.0
2018-08-03 15:55:00,35.41,35.43,35.37,35.42,649517.0,29.9457,29.9627,29.9119,29.9542,649517.0
2018-08-06 09:30:00,35.59,35.59,35.37,35.48,384099.0,30.098,30.098,29.9119,30.0049,384099.0
2018-08-06 09:35:00,35.48,35.61,35.48,35.5,185014.0,30.0049,30.1149,30.0049,30.0219,185014.0
2018-08-06 09:40:00,35.49,35.52,35.38,35.41,264625.0,30.0134,30.0388,29.9204,29.9457,264625.0
2018-08-06 09:45:00,35.41,35.55,35.4,35.55,171074.0,29.9457,30.0641,29.9373,30.0641,171074.0
2018-08-06 09:50:00,35.55,35.61,35.47,35.5,234355.0,30.0641,30.1149,29.9965,30.0219,234355.0
2018-08-06 09:55:00,35.51,35.58,35.49,35.5,182544.0,30.0303,30.0895,30.0134,30.0219,182544.0
2018-08-06 10:00:00,35.5,35.5,35.39,35.39,130555.0,30.0219,30.0219,29.9288,29.9288,130555.0
2018-08-06 10:05:00,35.39,35.57,35.39,35.54,169831.0,29.9288,30.0811,29.9288,30.0557,169831.0
2018-08-06 10:10:00,35.54,35.54,35.46,35.48,222794.0,30.0557,30.0557,29.988,30.0049,222794.0
2018-08-06 10:15:00,35.48,35.55,35.46,35.55,164094.0,30.0049,30.0641,29.988,30.0641,164094.0
2018-08-06 10:20:00,35.55,35.58,35.51,35.51,124153.0,30.0641,30.0895,30.0303,30.0303,124153.0
2018-08-06 10:25:00,35.52,35.52,35.42,35.44,120586.0,30.0388,30.0388,29.9542,29.9711,120586.0
2018-08-06 10:30:00,35.44,35.5,35.42,35.48,100736.0,29.9711,30.0219,29.9542,30.0049,100736.0
2018-08-06 10:35:00,35.48,35.53,35.47,35.48,131726.0,30.0049,30.0472,29.9965,30.0049,131726.0
2018-08-06 10:40:00,35.48,35.48,35.43,35.46,183297.0,30.0049,30.0049,29.9627,29.988,183297.0
2018-08-06 10:45:00,35.47,35.5,35.43,35.44,133458.0,29.9965,30.0219,29.9627,29.9711,133458.0
2018-08-06 10:50:00,35.43,35.46,35.41,35.45,201695.0,29.9627,29.988,29.9457,29.9796,201695.0
2018-08-06 10:55:00,35.45,35.46,35.41,35.42,100855.0,29.9796,29.988,29.9457,29.9542,100855.0
2018-08-06 11:00:00,35.42,35.5,35.41,35.44,107602.0,29.9542,30.0219,29.9457,29.9711,107602.0
2018-08-06 11:05:00,35.44,35.44,35.4,35.41,62916.0,29.9711,29.9711,29.9373,29.9457,62916.0
2018-08-06 11:10:00,35.41,35.45,35.4,35.45,137869.0,29.9457,29.9796,29.9373,29.9796,137869.0
2018-08-06 11:15:00,35.45,35.46,35.42,35.43,107501.0,29.9796,29.988,29.9542,29.9627,107501.0
2018-08-06 11:20:00,35.43,35.46,35.41,35.43,76923.0,29.9627,29.988,29.9457,29.9627,76923.0
2018-08-06 11:25:00,35.43,35.45,35.42,35.45,70846.0,29.9627,29.9796,29.9542,29.9796,70846.0
2018-08-06 11:30:00,35.45,35.48,35.43,35.44,89091.0,29.9796,30.0049,29.9627,29.9711,89091.0
2018-08-06 11:35:00,35.44,35.45,35.43,35.45,62141.0,29.9711,29.9796,29.9627,29.9796,62141.0
2018-08-06 11:40:00,35.45,35.48,35.43,35.47,100923.0,29.9796,30.0049,29.9627,29.9965,100923.0
2018-08-06 11:45:00,35.48,35.5,35.47,35.5,77069.0,30.0049,30.0219,29.9965,30.0219,77069.0
2018-08-06 11:50:00,35.5,35.51,35.48,35.5,70454.0,30.0219,30.0303,30.0049,30.0219,70454.0
2018-08-06 11:55:00,35.49,35.5,35.47,35.49,64500.0,30.0134,30.0219,29.9965,30.0134,64500.0
2018-08-06 12:00:00,35.5,35.56,35.49,35.55,62233.0,30.0219,30.0726,30.0134,30.0641,62233.0
2018-08-06 12:05:00,35.55,35.57,35.54,35.55,73807.0,30.0641,30.0811,30.0557,30.0641,73807.0
2018-08-06 12:10:00,35.55,35.62,35.54,35.58,114638.0,30.0641,30.1233,30.0557,30.0895,114638.0
2018-08-06 12:15:00,35.58,35.59,35.57,35.59,55391.0,30.0895,30.098,30.0811,30.098,55391.0
2018-08-06 12:20:00,35.58,35.58,35.54,35.57,80268.0,30.0895,30.0895,30.0557,30.0811,80268.0
2018-08-06 12:25:00,35.57,35.6,35.55,35.57,88709.0,30.0811,30.1064,30.0641,30.0811,88709.0
2018-08-06 12:30:00,35.57,35.6,35.56,35.6,56460.0,30.0811,30.1064,30.0726,30.1064,56460.0
2018-08-06 12:35:00,35.6,35.66,35.6,35.62,171747.0,30.1064,30.1572,30.1064,30.1233,171747.0
2018-08-06 12:40:00,35.63,35.63,35.6,35.61,61355.0,30.1318,30.1318,30.1064,30.1149,61355.0
2018-08-06 12:45:00,35.61,35.61,35.6,35.61,88942.0,30.1149,30.1149,30.1064,30.1149,88942.0
2018-08-06 12:50:00,35.61,35.61,35.57,35.58,86047.0,30.1149,30.1149,30.0811,30.0895,86047.0
2018-08-06 12:55:00,35.57,35.62,35.57,35.62,110563.0,30.0811,30.1233,30.0811,30.1233,110563.0
2018-08-06 13:00:00,35.62,35.7,35.61,35.67,125398.0,30.1233,30.191,30.1149,30.1656,125398.0
2018-08-06 13:05:00,35.67,35.73,35.66,35.71,108785.0,30.1656,30.2164,30.1572,30.1994,108785.0
2018-08-06 13:10:00,35.71,35.72,35.68,35.72,80444.0,30.1994,30.2079,30.1741,30.2079,80444.0
2018-08-06 13:15:00,35.72,35.76,35.69,35.7,123596.0,30.2079,30.2417,30.1825,30.191,123596.0
2018-08-06 13:20:00,35.7,35.72,35.68,35.71,69232.0,30.191,30.2079,30.1741,30.1994,69232.0
2018-08-06 13:25:00,35.71,35.72,35.69,35.72,68875.0,30.1994,30.2079,30.1825,30.2079,68875.0
2018-08-06 13:30:00,35.72,35.72,35.66,35.68,105628.0,30.2079,30.2079,30.1572,30.1741,105628.0
2018-08-06 13:35:00,35.68,35.68,35.64,35.64,62998.0,30.1741,30.1741,30.1403,30.1403,62998.0
2018-08-06 13:40:00,35.64,35.66,35.63,35.63,76446.0,30.1403,30.1572,30.1318,30.1318,76446.0
2018-08-06 13:45:00,35.63,35.64,35.57,35.58,87294.0,30.1318,30.1403,30.0811,30.0895,87294.0
2018-08-06 13:50:00,35.58,35.6,35.57,35.6,74547.0,30.0895,30.1064,30.0811,30.1064,74547.0
2018-08-06 13:55:00,35.6,35.6,35.54,35.57,64732.0,30.1064,30.1064,30.0557,30.0811,64732.0
2018-08-06 14:00:00,35.57,35.58,35.53,35.54,67782.0,30.0811,30.0895,30.0472,30.0557,67782.0
2018-08-06 14:05:00,35.54,35.54,35.48,35.48,96035.0,30.0557,30.0557,30.0049,30.0049,96035.0
2018-08-06 14:10:00,35.48,35.49,35.46,35.48,96703.0,30.0049,30.0134,29.988,30.0049,96703.0
2018-08-06 14:15:00,35.48,35.53,35.47,35.52,100361.0,30.0049,30.0472,29.9965,30.0388,100361.0
2018-08-06 14:20:00,35.53,35.53,35.5,35.52,69967.0,30.0472,30.0472,30.0219,30.0388,69967.0
2018-08-06 14:25:00,35.52,35.52,35.46,35.46,83333.0,30.0388,30.0388,29.988,29.988,83333.0
2018-08-06 14:30:00,35.45,35.47,35.42,35.44,101798.0,29.9796,29.9965,29.9542,29.9711,101798.0
2018-08-06 14:35:00,35.43,35.45,35.42,35.44,140852.0,29.9627,29.9796,29.9542,29.9711,140852.0
2018-08-06 14:40:00,35.44,35.45,35.42,35.45,77398.0,29.9711,29.9796,29.9542,29.9796,77398.0
2018-08-06 14:45:00,35.45,35.45,35.43,35.44,112528.0,29.9796,29.9796,29.9627,29.9711,112528.0
2018-08-06 14:50:00,35.43,35.44,35.38,35.38,177606.0,29.9627,29.9711,29.9204,29.9204,177606.0
2018-08-06 14:55:00,35.39,35.4,35.36,35.36,74739.0,29.9288,29.9373,29.9035,29.9035,74739.0
2018-08-06 15:00:00,35.36,35.4,35.35,35.4,92415.0,29.9035,29.9373,29.895,29.9373,92415.0
2018-08-06 15:05:00,35.4,35.42,35.39,35.41,115425.0,29.9373,29.9542,29.9288,29.9457,115425.0
2018-08-06 15:10:00,35.41,35.42,35.38,35.39,97107.0,29.9457,29.9542,29.9204,29.9288,97107.0
2018-08-06 15:15:00,35.39,35.42,35.39,35.41,54914.0,29.9288,29.9542,29.9288,29.9457,54914.0
2018-08-06 15:20:00,35.41,35.43,35.38,35.39,119412.0,29.9457,29.9627,29.9204,29.9288,119412.0
2018-08-06 15:25:00,35.39,35.4,35.37,35.37,54758.0,29.9288,29.9373,29.9119,29.9119,54758.0
2018-08-06 15:30:00,35.38,35.38,35.36,35.38,117610.0,29.9204,29.9204,29.9035,29.9204,117610.0
2018-08-06 15:35:00,35.38,35.38,35.35,35.36,95740.0,29.9204,29.9204,29.895,29.9035,95740.0
2018-08-06 15:40:00,35.36,35.39,35.35,35.37,226974.0,29.9035,29.9288,29.895,29.9119,226974.0
2018-08-06 15:45:00,35.37,35.38,35.34,35.34,127254.0,29.9119,29.9204,29.8865,29.8865,127254.0
2018-08-06 15:50:00,35.34,35.36,35.29,35.3,348964.0,29.8865,29.9035,29.8443,29.8527,348964.0
2018-08-06 15:55:00,35.3,35.34,35.29,35.31,847741.0,29.8527,29.8865,29.8443,29.8612,847741.0
2018-08-07 09:30:00,35.45,35.47,35.22,35.3,329877.0,29.9796,29.9965,29.7851,29.8527,329877.0
2018-08-07 09:35:00,35.3,35.4,35.27,35.38,201213.0,29.8527,29.9373,29.8273,29.9204,201213.0
2018-08-07 09:40:00,35.38,35.49,35.38,35.49,159058.0,29.9204,30.0134,29.9204,30.0134,159058.0
2018-08-07 09:45:00,35.49,35.5,35.35,35.38,102153.0,30.0134,30.0219,29.895,29.9204,102153.0
2018-08-07 09:50:00,35.37,35.4,35.28,35.3,133684.0,29.9119,29.9373,29.8358,29.8527,133684.0
2018-08-07 09:55:00,35.31,35.38,35.3,35.33,92664.0,29.8612,29.9204,29.8527,29.8781,92664.0
2018-08-07 10:00:00,35.34,35.4,35.28,35.28,99926.0,29.8865,29.9373,29.8358,29.8358,99926.0
2018-08-07 10:05:00,35.28,35.32,35.25,35.28,128633.0,29.8358,29.8696,29.8104,29.8358,128633.0
2018-08-07 10:10:00,35.28,35.3,35.23,35.24,122284.0,29.8358,29.8527,29.7935,29.802,122284.0
2018-08-07 10:15:00,35.24,35.32,35.24,35.31,138182.0,29.802,29.8696,29.802,29.8612,138182.0
2018-08-07 10:20:00,35.31,35.32,35.27,35.29,93048.0,29.8612,29.8696,29.8273,29.8443,93048.0
2018-08-07 10:25:00,35.3,35.3,35.23,35.24,95061.0,29.8527,29.8527,29.7935,29.802,95061.0
2018-08-07 10:30:00,35.24,35.26,35.19,35.2,147599.0,29.802,29.8189,29.7597,29.7681,147599.0
2018-08-07 10:35:00,35.2,35.32,35.2,35.31,126408.0,29.7681,29.8696,29.7681,29.8612,126408.0
2018-08-07 10:40:00,35.32,35.32,35.28,35.29,111647.0,29.8696,29.8696,29.8358,29.8443,111647.0
2018-08-07 10:45:00,35.29,35.31,35.28,35.29,104005.0,29.8443,29.8612,29.8358,29.8443,104005.0
2018-08-07 10:50:00,35.29,35.3,35.27,35.29,90222.0,29.8443,29.8527,29.8273,29.8443,90222.0
2018-08-07 10:55:00,35.29,35.3,35.22,35.25,112253.0,29.8443,29.8527,29.7851,29.8104,112253.0
2018-08-07 11:00:00,35.25,35.29,35.23,35.29,103406.0,29.8104,29.8443,29.7935,29.8443,103406.0
2018-08-07 11:05:00,35.28,35.33,35.27,35.33,69634.0,29.8358,29.8781,29.8273,29.8781,69634.0
2018-08-07 11:10:00,35.33,35.34,35.3,35.3,52371.0,29.8781,29.8865,29.8527,29.8527,52371.0
2018-08-07 11:15:00,35.3,35.33,35.28,35.28,80357.0,29.8527,29.8781,29.8358,29.8358,80357.0
2018-08-07 11:20:00,35.28,35.31,35.26,35.29,97373.0,29.8358,29.8612,29.8189,29.8443,97373.0
2018-08-07 11:25:00,35.29,35.32,35.25,35.3,75797.0,29.8443,29.8696,29.8104,29.8527,75797.0
2018-08-07 11:30:00,35.3,35.31,35.25,35.26,91548.0,29.8527,29.8612,29.8104,29.8189,91548.0
2018-08-07 11:35:00,35.26,35.27,35.23,35.24,72424.0,29.8189,29.8273,29.7935,29.802,72424.0
2018-08-07 11:40:00,35.25,35.28,35.22,35.26,116397.0,29.8104,29.8358,29.7851,29.8189,116397.0
2018-08-07 11:45:00,35.26,35.29,35.24,35.29,78714.0,29.8189,29.8443,29.802,29.8443,78714.0
2018-08-07 11:50:00,35.28,35.33,35.26,35.32,58523.0,29.8358,29.8781,29.8189,29.8696,58523.0
2018-08-07 11:55:00,35.32,35.35,35.31,35.33,102459.0,29.8696,29.895,29.8612,29.8781,102459.0
2018-08-07 12:00:00,35.33,35.39,35.31,35.38,81949.0,29.8781,29.9288,29.8612,29.9204,81949.0
2018-08-07 12:05:00,35.39,35.4,35.36,35.39,58226.0,29.9288,29.9373,29.9035,29.9288,58226.0
2018-08-07 12:10:00,35.38,35.45,35.38,35.44,66116.0,29.9204,29.9796,29.9204,29.9711,66116.0
2018-08-07 12:15:00,35.43,35.46,35.41,35.41,82664.0,29.9627,29.988,29.9457,29.9457,82664.0
2018-08-07 12:20:00,35.41,35.42,35.38,35.42,73393.0,29.9457,29.9542,29.9204,29.9542,73393.0
2018-08-07 12:25:00,35.41,35.43,35.33,35.35,142959.0,29.9457,29.9627,29.8781,29.895,142959.0
2018-08-07 12:30:00,35.35,35.36,35.32,35.33,94903.0,29.895,29.9035,29.8696,29.8781,94903.0
2018-08-07 12:35:00,35.34,35.4,35.33,35.39,55748.0,29.8865,29.9373,29.8781,29.9288,55748.0
2018-08-07 12:40:00,35.39,35.4,35.37,35.38,49891.0,29.9288,29.9373,29.9119,29.9204,49891.0
2018-08-07 12:45:00,35.38,35.39,35.32,35.34,85605.0,29.9204,29.9288,29.8696,29.8865,85605.0
2018-08-07 12:50:00,35.35,35.35,35.31,35.32,64075.0,29.895,29.895,29.8612,29.8696,64075.0
2018-08-07 12:55:00,35.31,35.38,35.31,35.38,347360.0,29.8612,29.9204,29.8612,29.9204,347360.0
2018-08-07 13:00:00,35.39,35.4,35.36,35.39,99844.0,29.9288,29.9373,29.9035,29.9288,99844.0
2018-08-07 13:05:00,35.38,35.41,35.37,35.4,127965.0,29.9204,29.9457,29.9119,29.9373,127965.0
2018-08-07 13:10:00,35.4,35.46,35.39,35.44,66454.0,29.9373,29.988,29.9288,29.9711,66454.0
2018-08-07 13:15:00,35.43,35.46,35.43,35.45,73331.0,29.9627,29.988,29.9627,29.9796,73331.0
2018-08-07 13:20:00,35.45,35.52,35.44,35.5,213911.0,29.9796,30.0388,29.9711,30.0219,213911.0
2018-08-07 13:25:00,35.5,35.52,35.47,35.49,57409.0,30.0219,30.0388,29.9965,30.0134,57409.0
2018-08-07 13:30:00,35.49,35.51,35.45,35.47,68502.0,30.0134,30.0303,29.9796,29.9965,68502.0
2018-08-07 13:35:00,35.47,35.48,35.43,35.46,53987.0,29.9965,30.0049,29.9627,29.988,53987.0
2018-08-07 13:40:00,35.47,35.47,35.44,35.45,64196.0,29.9965,29.9965,29.9711,29.9796,64196.0
2018-08-07 13:45:00,35.45,35.46,35.44,35.45,49238.0,29.9796,29.988,29.9711,29.9796,49238.0
2018-08-07 13:50:00,35.45,35.46,35.44,35.45,47274.0,29.9796,29.988,29.9711,29.9796,47274.0
2018-08-07 13:55:00,35.45,35.46,35.44,35.45,59312.0,29.9796,29.988,29.9711,29.9796,59312.0
2018-08-07 14:00:00,35.45,35.47,35.44,35.47,159613.0,29.9796,29.9965,29.9711,29.9965,159613.0
2018-08-07 14:05:00,35.47,35.47,35.41,35.41,104968.0,29.9965,29.9965,29.9457,29.9457,104968.0
2018-08-07 14:10:00,35.42,35.43,35.4,35.42,48668.0,29.9542,29.9627,29.9373,29.9542,48668.0
2018-08-07 14:15:00,35.42,35.42,35.36,35.36,98444.0,29.9542,29.9542,29.9035,29.9035,98444.0
2018-08-07 14:20:00,35.37,35.42,35.36,35.39,107473.0,29.9119,29.9542,29.9035,29.9288,107473.0
2018-08-07 14:25:00,35.4,35.43,35.39,35.4,64490.0,29.9373,29.9627,29.9288,29.9373,64490.0
2018-08-07 14:30:00,35.4,35.41,35.39,35.4,81870.0,29.9373,29.9457,29.9288,29.9373,81870.0
2018-08-07 14:35:00,35.39,35.42,35.38,35.41,95324.0,29.9288,29.9542,29.9204,29.9457,95324.0
2018-08-07 14:40:00,35.41,35.45,35.39,35.41,160653.0,29.9457,29.9796,29.9288,29.9457,160653.0
2018-08-07 14:45:00,35.41,35.44,35.41,35.42,59250.0,29.9457,29.9711,29.9457,29.9542,59250.0
2018-08-07 14:50:00,35.42,35.44,35.42,35.43,43387.0,29.9542,29.9711,29.9542,29.9627,43387.0
2018-08-07 14:55:00,35.44,35.44,35.41,35.43,71963.0,29.9711,29.9711,29.9457,29.9627,71963.0
2018-08-07 15:00:00,35.43,35.44,35.4,35.41,88808.0,29.9627,29.9711,29.9373,29.9457,88808.0
2018-08-07 15:05:00,35.41,35.42,35.39,35.41,102090.0,29.9457,29.9542,29.9288,29.9457,102090.0
2018-08-07 15:10:00,35.41,35.41,35.39,35.41,82107.0,29.9457,29.9457,29.9288,29.9457,82107.0
2018-08-07 15:15:00,35.41,35.43,35.4,35.43,47428.0,29.9457,29.9627,29.9373,29.9627,47428.0
2018-08-07 15:20:00,35.43,35.46,35.41,35.46,68557.0,29.9627,29.988,29.9457,29.988,68557.0
2018-08-07 15:25:00,35.46,35.46,35.4,35.41,63272.0,29.988,29.988,29.9373,29.9457,63272.0
2018-08-07 15:30:00,35.41,35.42,35.4,35.41,105830.0,29.9457,29.9542,29.9373,29.9457,105830.0
2018-08-07 15:35:00,35.41,35.43,35.39,35.41,142247.0,29.9457,29.9627,29.9288,29.9457,142247.0
2018-08-07 15:40:00,35.41,35.44,35.4,35.4,137248.0,29.9457,29.9711,29.9373,29.9373,137248.0
2018-08-07 15:45:00,35.4,35.44,35.39,35.44,270213.0,29.9373,29.9711,29.9288,29.9711,270213.0
2018-08-07 15:50:00,35.44,35.45,35.4,35.42,406852.0,29.9711,29.9796,29.9373,29.9542,406852.0
2018-08-07 15:55:00,35.41,35.44,35.38,35.39,722872.0,29.9457,29.9711,29.9204,29.9288,722872.0
2018-08-08 09:30:00,35.5,35.5,35.31,35.32,249946.0,30.0219,30.0219,29.8612,29.8696,249946.0
2018-08-08 09:35:00,35.34,35.39,35.22,35.37,179416.0,29.8865,29.9288,29.7851,29.9119,179416.0
2018-08-08 09:40:00,35.38,35.49,35.37,35.47,103288.0,29.9204,30.0134,29.9119,29.9965,103288.0
2018-08-08 09:45:00,35.47,35.48,35.36,35.41,117029.0,29.9965,30.0049,29.9035,29.9457,117029.0
2018-08-08 09:50:00,35.41,35.44,35.35,35.37,95682.0,29.9457,29.9711,29.895,29.9119,95682.0
2018-08-08 09:55:00,35.37,35.37,35.3,35.34,71545.0,29.9119,29.9119,29.8527,29.8865,71545.0
2018-08-08 10:00:00,35.34,35.35,35.28,35.29,70004.0,29.8865,29.895,29.8358,29.8443,70004.0
2018-08-08 10:05:00,35.29,35.33,35.27,35.27,67398.0,29.8443,29.8781,29.8273,29.8273,67398.0
2018-08-08 10:10:00,35.28,35.33,35.26,35.27,88302.0,29.8358,29.8781,29.8189,29.8273,88302.0
2018-08-08 10:15:00,35.27,35.33,35.17,35.23,307826.0,29.8273,29.8781,29.7428,29.7935,307826.0
2018-08-08 10:20:00,35.23,35.28,35.21,35.22,138857.0,29.7935,29.8358,29.7766,29.7851,138857.0
2018-08-08 10:25:00,35.21,35.22,35.13,35.18,193208.0,29.7766,29.7851,29.709,29.7512,193208.0
2018-08-08 10:30:00,35.18,35.2,35.08,35.1,132605.0,29.7512,29.7681,29.6667,29.6836,132605.0
2018-08-08 10:35:00,35.1,35.11,35.03,35.07,264785.0,29.6836,29.692,29.6244,29.6582,264785.0
2018-08-08 10:40:00,35.07,35.1,34.97,35.07,227938.0,29.6582,29.6836,29.5736,29.6582,227938.0
2018-08-08 10:45:00,35.07,35.08,34.98,35.04,170317.0,29.6582,29.6667,29.5821,29.6328,170317.0
2018-08-08 10:50:00,35.05,35.08,35.02,35.04,139953.0,29.6413,29.6667,29.6159,29.6328,139953.0
2018-08-08 10:55:00,35.04,35.1,35.04,35.05,105438.0,29.6328,29.6836,29.6328,29.6413,105438.0
2018-08-08 11:00:00,35.05,35.08,35.04,35.07,64859.0,29.6413,29.6667,29.6328,29.6582,64859.0
2018-08-08 11:05:00,35.06,35.07,34.98,34.98,75696.0,29.6498,29.6582,29.5821,29.5821,75696.0
2018-08-08 11:10:00,34.99,35.05,34.98,35.04,55497.0,29.5906,29.6413,29.5821,29.6328,55497.0
2018-08-08 11:15:00,35.04,35.06,35.01,35.02,61412.0,29.6328,29.6498,29.6075,29.6159,61412.0
2018-08-08 11:20:00,35.02,35.04,35.0,35.04,75277.0,29.6159,29.6328,29.599,29.6328,75277.0
2018-08-08 11:25:00,35.04,35.07,35.0,35.05,68006.0,29.6328,29.6582,29.599,29.6413,68006.0
2018-08-08 11:30:00,35.05,35.06,34.99,35.0,178505.0,29.6413,29.6498,29.5906,29.599,178505.0
2018-08-08 11:35:00,35.0,35.01,34.91,34.94,190823.0,29.599,29.6075,29.5229,29.5483,190823.0
2018-08-08 11:40:00,34.95,35.04,34.94,35.03,127833.0,29.5567,29.6328,29.5483,29.6244,127833.0
2018-08-08 11:45:00,35.03,35.04,34.99,35.0,178999.0,29.6244,29.6328,29.5906,29.599,178999.0
2018-08-08 11:50:00,35.0,35.02,34.98,34.99,46618.0,29.599,29.6159,29.5821,29.5906,46618.0
2018-08-08 11:55:00,34.99,35.01,34.97,35.01,73465.0,29.5906,29.6075,29.5736,29.6075,73465.0
2018-08-08 12:00:00,35.01,35.02,34.98,35.01,71956.0,29.6075,29.6159,29.5821,29.6075,71956.0
2018-08-08 12:05:00,35.0,35.0,34.93,34.94,66660.0,29.599,29.599,29.5398,29.5483,66660.0
2018-08-08 12:10:00,34.94,34.95,34.89,34.92,74519.0,29.5483,29.5567,29.506,29.5314,74519.0
2018-08-08 12:15:00,34.92,34.96,34.91,34.95,32349.0,29.5314,29.5652,29.5229,29.5567,32349.0
2018-08-08 12:20:00,34.95,35.0,34.94,34.97,64651.0,29.5567,29.599,29.5483,29.5736,64651.0
2018-08-08 12:25:00,34.97,34.99,34.95,34.98,23984.0,29.5736,29.5906,29.5567,29.5821,23984.0
2018-08-08 12:30:00,34.98,34.99,34.95,34.98,73317.0,29.5821,29.5906,29.5567,29.5821,73317.0
2018-08-08 12:35:00,34.99,35.0,34.97,34.99,29635.0,29.5906,29.599,29.5736,29.5906,29635.0
2018-08-08 12:40:00,34.99,35.01,34.98,35.0,43903.0,29.5906,29.6075,29.5821,29.599,43903.0
2018-08-08 12:45:00,35.0,35.0,34.98,34.98,19650.0,29.599,29.599,29.5821,29.5821,19650.0
2018-08-08 12:50:00,34.99,35.0,34.97,34.98,45919.0,29.5906,29.599,29.5736,29.5821,45919.0
2018-08-08 12:55:00,34.98,34.99,34.96,34.98,49064.0,29.5821,29.5906,29.5652,29.5821,49064.0
2018-08-08 13:00:00,34.99,35.0,34.96,34.98,39131.0,29.5906,29.599,29.5652,29.5821,39131.0
2018-08-08 13:05:00,34.98,35.0,34.96,35.0,46465.0,29.5821,29.599,29.5652,29.599,46465.0
2018-08-08 13:10:00,35.0,35.01,34.97,34.99,86761.0,29.599,29.6075,29.5736,29.5906,86761.0
2018-08-08 13:15:00,34.99,35.0,34.95,35.0,108663.0,29.5906,29.599,29.5567,29.599,108663.0
2018-08-08 13:20:00,34.99,35.04,34.99,35.01,54741.0,29.5906,29.6328,29.5906,29.6075,54741.0
2018-08-08 13:25:00,35.0,35.04,34.99,35.02,66629.0,29.599,29.6328,29.5906,29.6159,66629.0
2018-08-08 13:30:00,35.03,35.06,35.01,35.04,72472.0,29.6244,29.6498,29.6075,29.6328,72472.0
2018-08-08 13:35:00,35.03,35.05,35.0,35.02,313656.0,29.6244,29.6413,29.599,29.6159,313656.0
2018-08-08 13:40:00,35.02,35.06,35.0,35.04,111174.0,29.6159,29.6498,29.599,29.6328,111174.0
2018-08-08 13:45:00,35.05,35.1,35.04,35.1,76218.0,29.6413,29.6836,29.6328,29.6836,76218.0
2018-08-08 13:50:00,35.1,35.1,35.04,35.05,68282.0,29.6836,29.6836,29.6328,29.6413,68282.0
2018-08-08 13:55:00,35.04,35.06,35.02,35.03,67727.0,29.6328,29.6498,29.6159,29.6244,67727.0
2018-08-08 14:00:00,35.03,35.03,34.98,35.01,67676.0,29.6244,29.6244,29.5821,29.6075,67676.0
2018-08-08 14:05:00,35.01,35.01,35.0,35.01,19766.0,29.6075,29.6075,29.599,29.6075,19766.0
2018-08-08 14:10:00,35.01,35.01,34.98,34.99,53048.0,29.6075,29.6075,29.5821,29.5906,53048.0
2018-08-08 14:15:00,34.98,34.99,34.97,34.98,29683.0,29.5821,29.5906,29.5736,29.5821,29683.0
2018-08-08 14:20:00,34.97,34.98,34.96,34.97,178854.0,29.5736,29.5821,29.5652,29.5736,178854.0
2018-08-08 14:25:00,34.96,34.99,34.95,34.99,56032.0,29.5652,29.5906,29.5567,29.5906,56032.0
2018-08-08 14:30:00,34.99,34.99,34.96,34.96,76733.0,29.5906,29.5906,29.5652,29.5652,76733.0
2018-08-08 14:35:00,34.97,35.01,34.96,35.01,48912.0,29.5736,29.6075,29.5652,29.6075,48912.0
2018-08-08 14:40:00,35.01,35.02,34.99,35.0,79041.0,29.6075,29.6159,29.5906,29.599,79041.0
2018-08-08 14:45:00,35.0,35.01,34.99,35.0,39370.0,29.599,29.6075,29.5906,29.599,39370.0
2018-08-08 14:50:00,34.99,35.0,34.95,34.97,138283.0,29.5906,29.599,29.5567,29.5736,138283.0
2018-08-08 14:55:00,34.97,34.97,34.93,34.95,67240.0,29.5736,29.5736,29.5398,29.5567,67240.0
2018-08-08 15:00:00,34.95,34.97,34.94,34.95,71678.0,29.5567,29.5736,29.5483,29.5567,71678.0
2018-08-08 15:05:00,34.95,34.96,34.93,34.95,77007.0,29.5567,29.5652,29.5398,29.5567,77007.0
2018-08-08 15:10:00,34.95,34.97,34.94,34.97,80731.0,29.5567,29.5736,29.5483,29.5736,80731.0
2018-08-08 15:15:00,34.98,34.99,34.96,34.97,68008.0,29.5821,29.5906,29.5652,29.5736,68008.0
2018-08-08 15:20:00,34.97,35.0,34.95,34.99,170959.0,29.5736,29.599,29.5567,29.5906,170959.0
2018-08-08 15:25:00,34.98,34.99,34.96,34.98,121549.0,29.5821,29.5906,29.5652,29.5821,121549.0
2018-08-08 15:30:00,34.97,35.0,34.97,34.99,104010.0,29.5736,29.599,29.5736,29.5906,104010.0
2018-08-08 15:35:00,35.0,35.01,34.97,35.01,162202.0,29.599,29.6075,29.5736,29.6075,162202.0
2018-08-08 15:40:00,35.0,35.02,34.99,35.0,278376.0,29.599,29.6159,29.5906,29.599,278376.0
2018-08-08 15:45:00,35.0,35.03,34.99,35.03,257822.0,29.599,29.6244,29.5906,29.6244,257822.0
2018-08-08 15:50:00,35.04,35.09,35.03,35.09,568324.0,29.6328,29.6751,29.6244,29.6751,568324.0
2018-08-08 15:55:00,35.09,35.1,35.04,35.04,1406563.0,29.6751,29.6836,29.6328,29.6328,1406563.0
2018-08-09 09:30:00,35.1,35.29,35.05,35.12,213970.0,29.6836,29.8443,29.6413,29.7005,213970.0
2018-08-09 09:35:00,35.11,35.23,35.1,35.21,222168.0,29.692,29.7935,29.6836,29.7766,222168.0
2018-08-09 09:40:00,35.2,35.27,35.18,35.21,157048.0,29.7681,29.8273,29.7512,29.7766,157048.0
2018-08-09 09:45:00,35.21,35.23,35.14,35.2,251735.0,29.7766,29.7935,29.7174,29.7681,251735.0
2018-08-09 09:50:00,35.2,35.28,35.18,35.26,177039.0,29.7681,29.8358,29.7512,29.8189,177039.0
2018-08-09 09:55:00,35.27,35.37,35.27,35.35,185438.0,29.8273,29.9119,29.8273,29.895,185438.0
2018-08-09 10:00:00,35.35,35.45,35.35,35.39,215583.0,29.895,29.9796,29.895,29.9288,215583.0
2018-08-09 10:05:00,35.4,35.42,35.36,35.4,166063.0,29.9373,29.9542,29.9035,29.9373,166063.0
2018-08-09 10:10:00,35.4,35.41,35.31,35.36,201490.0,29.9373,29.9457,29.8612,29.9035,201490.0
2018-08-09 10:15:00,35.36,35.41,35.36,35.39,76869.0,29.9035,29.9457,29.9035,29.9288,76869.0
2018-08-09 10:20:00,35.39,35.43,35.38,35.43,153858.0,29.9288,29.9627,29.9204,29.9627,153858.0
2018-08-09 10:25:00,35.43,35.51,35.41,35.5,231528.0,29.9627,30.0303,29.9457,30.0219,231528.0
2018-08-09 10:30:00,35.5,35.51,35.47,35.47,209829.0,30.0219,30.0303,29.9965,29.9965,209829.0
2018-08-09 10:35:00,35.47,35.61,35.45,35.59,228235.0,29.9965,30.1149,29.9796,30.098,228235.0
2018-08-09 10:40:00,35.59,35.6,35.48,35.49,218473.0,30.098,30.1064,30.0049,30.0134,218473.0
2018-08-09 10:45:00,35.5,35.52,35.41,35.43,192565.0,30.0219,30.0388,29.9457,29.9627,192565.0
2018-08-09 10:50:00,35.43,35.47,35.41,35.44,129815.0,29.9627,29.9965,29.9457,29.9711,129815.0
2018-08-09 10:55:00,35.44,35.47,35.42,35.46,98053.0,29.9711,29.9965,29.9542,29.988,98053.0
2018-08-09 11:00:00,35.46,35.49,35.45,35.46,147097.0,29.988,30.0134,29.9796,29.988,147097.0
2018-08-09 11:05:00,35.46,35.51,35.45,35.51,150612.0,29.988,30.0303,29.9796,30.0303,150612.0
2018-08-09 11:10:00,35.5,35.51,35.47,35.48,99587.0,30.0219,30.0303,29.9965,30.0049,99587.0
2018-08-09 11:15:00,35.49,35.5,35.39,35.41,239278.0,30.0134,30.0219,29.9288,29.9457,239278.0
2018-08-09 11:20:00,35.41,35.44,35.37,35.39,223018.0,29.9457,29.9711,29.9119,29.9288,223018.0
2018-08-09 11:25:00,35.39,35.39,35.32,35.32,143844.0,29.9288,29.9288,29.8696,29.8696,143844.0
2018-08-09 11:30:00,35.33,35.36,35.32,35.35,127237.0,29.8781,29.9035,29.8696,29.895,127237.0
2018-08-09 11:35:00,35.36,35.36,35.32,35.33,130682.0,29.9035,29.9035,29.8696,29.8781,130682.0
2018-08-09 11:40:00,35.33,35.39,35.31,35.39,81095.0,29.8781,29.9288,29.8612,29.9288,81095.0
2018-08-09 11:45:00,35.39,35.45,35.38,35.44,78920.0,29.9288,29.9796,29.9204,29.9711,78920.0
2018-08-09 11:50:00,35.43,35.45,35.4,35.43,118922.0,29.9627,29.9796,29.9373,29.9627,118922.0
2018-08-09 11:55:00,35.43,35.49,35.41,35.49,121756.0,29.9627,30.0134,29.9457,30.0134,121756.0
2018-08-09 12:00:00,35.49,35.53,35.49,35.52,170010.0,30.0134,30.0472,30.0134,30.0388,170010.0
2018-08-09 12:05:00,35.52,35.61,35.52,35.57,1133259.0,30.0388,30.1149,30.0388,30.0811,1133259.0
2018-08-09 12:10:00,35.58,35.65,35.57,35.62,150612.0,30.0895,30.1487,30.0811,30.1233,150612.0
2018-08-09 12:15:00,35.62,35.63,35.57,35.59,112932.0,30.1233,30.1318,30.0811,30.098,112932.0
2018-08-09 12:20:00,35.59,35.7,35.59,35.7,158755.0,30.098,30.191,30.098,30.191,158755.0
2018-08-09 12:25:00,35.71,35.75,35.68,35.72,169819.0,30.1994,30.2333,30.1741,30.2079,169819.0
2018-08-09 12:30:00,35.72,35.73,35.66,35.67,90908.0,30.2079,30.2164,30.1572,30.1656,90908.0
2018-08-09 12:35:00,35.67,35.78,35.66,35.75,215669.0,30.1656,30.2586,30.1572,30.2333,215669.0
2018-08-09 12:40:00,35.75,35.81,35.73,35.76,190516.0,30.2333,30.284,30.2164,30.2417,190516.0
2018-08-09 12:45:00,35.77,35.79,35.75,35.76,93907.0,30.2502,30.2671,30.2333,30.2417,93907.0
2018-08-09 12:50:00,35.76,35.77,35.73,35.73,161315.0,30.2417,30.2502,30.2164,30.2164,161315.0
2018-08-09 12:55:00,35.73,35.8,35.73,35.76,166169.0,30.2164,30.2756,30.2164,30.2417,166169.0
2018-08-09 13:00:00,35.76,35.76,35.66,35.66,98489.0,30.2417,30.2417,30.1572,30.1572,98489.0
2018-08-09 13:05:00,35.66,35.67,35.56,35.58,388735.0,30.1572,30.1656,30.0726,30.0895,388735.0
2018-08-09 13:10:00,35.58,35.58,35.54,35.58,134286.0,30.0895,30.0895,30.0557,30.0895,134286.0
2018-08-09 13:15:00,35.58,35.61,35.57,35.61,101807.0,30.0895,30.1149,30.0811,30.1149,101807.0
2018-08-09 13:20:00,35.61,35.67,35.59,35.66,214609.0,30.1149,30.1656,30.098,30.1572,214609.0
2018-08-09 13:25:00,35.66,35.68,35.64,35.65,174353.0,30.1572,30.1741,30.1403,30.1487,174353.0
2018-08-09 13:30:00,35.65,35.7,35.65,35.7,100290.0,30.1487,30.191,30.1487,30.191,100290.0
2018-08-09 13:35:00,35.7,35.76,35.69,35.75,116710.0,30.191,30.2417,30.1825,30.2333,116710.0
2018-08-09 13:40:00,35.75,35.78,35.72,35.76,159812.0,30.2333,30.2586,30.2079,30.2417,159812.0
2018-08-09 13:45:00,35.76,35.77,35.74,35.77,94129.0,30.2417,30.2502,30.2248,30.2502,94129.0
2018-08-09 13:50:00,35.77,35.79,35.74,35.75,133325.0,30.2502,30.2671,30.2248,30.2333,133325.0
2018-08-09 13:55:00,35.75,35.75,35.65,35.65,155204.0,30.2333,30.2333,30.1487,30.1487,155204.0
2018-08-09 14:00:00,35.65,35.65,35.62,35.62,99303.0,30.1487,30.1487,30.1233,30.1233,99303.0
2018-08-09 14:05:00,35.63,35.64,35.6,35.63,133901.0,30.1318,30.1403,30.1064,30.1318,133901.0
2018-08-09 14:10:00,35.63,35.66,35.54,35.56,210226.0,30.1318,30.1572,30.0557,30.0726,210226.0
2018-08-09 14:15:00,35.57,35.59,35.5,35.51,198198.0,30.0811,30.098,30.0219,30.0303,198198.0
2018-08-09 14:20:00,35.51,35.52,35.47,35.49,147072.0,30.0303,30.0388,29.9965,30.0134,147072.0
2018-08-09 14:25:00,35.49,35.55,35.49,35.54,197538.0,30.0134,30.0641,30.0134,30.0557,197538.0
2018-08-09 14:30:00,35.55,35.56,35.52,35.52,176373.0,30.0641,30.0726,30.0388,30.0388,176373.0
2018-08-09 14:35:00,35.52,35.53,35.5,35.52,124827.0,30.0388,30.0472,30.0219,30.0388,124827.0
2018-08-09 14:40:00,35.52,35.52,35.47,35.49,115224.0,30.0388,30.0388,29.9965,30.0134,115224.0
2018-08-09 14:45:00,35.49,35.5,35.46,35.48,91302.0,30.0134,30.0219,29.988,30.0049,91302.0
2018-08-09 14:50:00,35.47,35.54,35.46,35.5,156791.0,29.9965,30.0557,29.988,30.0219,156791.0
2018-08-09 14:55:00,35.5,35.51,35.48,35.5,88065.0,30.0219,30.0303,30.0049,30.0219,88065.0
2018-08-09 15:00:00,35.51,35.52,35.48,35.48,153702.0,30.0303,30.0388,30.0049,30.0049,153702.0
2018-08-09 15:05:00,35.48,35.54,35.48,35.52,136842.0,30.0049,30.0557,30.0049,30.0388,136842.0
2018-08-09 15:10:00,35.52,35.55,35.51,35.52,144478.0,30.0388,30.0641,30.0303,30.0388,144478.0
2018-08-09 15:15:00,35.52,35.55,35.49,35.52,171650.0,30.0388,30.0641,30.0134,30.0388,171650.0
2018-08-09 15:20:00,35.52,35.53,35.5,35.51,125360.0,30.0388,30.0472,30.0219,30.0303,125360.0
2018-08-09 15:25:00,35.5,35.54,35.5,35.53,104080.0,30.0219,30.0557,30.0219,30.0472,104080.0
2018-08-09 15:30:00,35.53,35.54,35.44,35.45,307632.0,30.0472,30.0557,29.9711,29.9796,307632.0
2018-08-09 15:35:00,35.45,35.5,35.44,35.47,183391.0,29.9796,30.0219,29.9711,29.9965,183391.0
2018-08-09 15:40:00,35.47,35.48,35.46,35.47,209586.0,29.9965,30.0049,29.988,29.9965,209586.0
2018-08-09 15:45:00,35.48,35.48,35.43,35.43,259232.0,30.0049,30.0049,29.9627,29.9627,259232.0
2018-08-09 15:50:00,35.44,35.47,35.41,35.41,522732.0,29.9711,29.9965,29.9457,29.9457,522732.0
2018-08-09 15:55:00,35.41,35.52,35.41,35.49,1025896.0,29.9457,30.0388,29.9457,30.0134,1025896.0
2018-08-10 09:30:00,35.26,35.34,35.2,35.32,330118.0,29.8189,29.8865,29.7681,29.8696,330118.0
2018-08-10 09:35:00,35.32,35.33,35.13,35.14,157252.0,29.8696,29.8781,29.709,29.7174,157252.0
2018-08-10 09:40:00,35.14,35.27,35.14,35.25,187738.0,29.7174,29.8273,29.7174,29.8104,187738.0
2018-08-10 09:45:00,35.26,35.29,35.19,35.19,128107.0,29.8189,29.8443,29.7597,29.7597,128107.0
2018-08-10 09:50:00,35.2,35.32,35.18,35.32,178548.0,29.7681,29.8696,29.7512,29.8696,178548.0
2018-08-10 09:55:00,35.33,35.33,35.13,35.15,84568.0,29.8781,29.8781,29.709,29.7259,84568.0
2018-08-10 10:00:00,35.15,35.16,35.05,35.05,85998.0,29.7259,29.7343,29.6413,29.6413,85998.0
2018-08-10 10:05:00,35.05,35.12,35.04,35.12,73935.0,29.6413,29.7005,29.6328,29.7005,73935.0
2018-08-10 10:10:00,35.13,35.14,35.06,35.08,70295.0,29.709,29.7174,29.6498,29.6667,70295.0
2018-08-10 10:15:00,35.08,35.21,35.08,35.19,271841.0,29.6667,29.7766,29.6667,29.7597,271841.0
2018-08-10 10:20:00,35.18,35.22,35.12,35.13,117473.0,29.7512,29.7851,29.7005,29.709,117473.0
2018-08-10 10:25:00,35.12,35.15,35.08,35.12,80919.0,29.7005,29.7259,29.6667,29.7005,80919.0
2018-08-10 10:30:00,35.11,35.18,35.07,35.17,231641.0,29.692,29.7512,29.6582,29.7428,231641.0
2018-08-10 10:35:00,35.17,35.18,35.13,35.15,142626.0,29.7428,29.7512,29.709,29.7259,142626.0
2018-08-10 10:40:00,35.15,35.16,35.1,35.1,110501.0,29.7259,29.7343,29.6836,29.6836,110501.0
2018-08-10 10:45:00,35.11,35.14,35.07,35.14,57442.0,29.692,29.7174,29.6582,29.7174,57442.0
2018-08-10 10:50:00,35.14,35.21,35.11,35.2,104118.0,29.7174,29.7766,29.692,29.7681,104118.0
2018-08-10 10:55:00,35.2,35.25,35.19,35.22,84287.0,29.7681,29.8104,29.7597,29.7851,84287.0
2018-08-10 11:00:00,35.23,35.23,35.14,35.2,75659.0,29.7935,29.7935,29.7174,29.7681,75659.0
2018-08-10 11:05:00,35.2,35.24,35.2,35.21,92200.0,29.7681,29.802,29.7681,29.7766,92200.0
2018-08-10 11:10:00,35.2,35.22,35.13,35.17,59074.0,29.7681,29.7851,29.709,29.7428,59074.0
2018-08-10 11:15:00,35.17,35.2,35.17,35.18,46908.0,29.7428,29.7681,29.7428,29.7512,46908.0
2018-08-10 11:20:00,35.17,35.2,35.13,35.19,57364.0,29.7428,29.7681,29.709,29.7597,57364.0
2018-08-10 11:25:00,35.19,35.2,35.14,35.15,79748.0,29.7597,29.7681,29.7174,29.7259,79748.0
2018-08-10 11:30:00,35.15,35.18,35.14,35.16,61284.0,29.7259,29.7512,29.7174,29.7343,61284.0
2018-08-10 11:35:00,35.15,35.19,35.15,35.16,48712.0,29.7259,29.7597,29.7259,29.7343,48712.0
2018-08-10 11:40:00,35.16,35.16,35.11,35.14,49257.0,29.7343,29.7343,29.692,29.7174,49257.0
2018-08-10 11:45:00,35.14,35.16,35.12,35.16,75807.0,29.7174,29.7343,29.7005,29.7343,75807.0
2018-08-10 11:50:00,35.15,35.17,35.13,35.16,38150.0,29.7259,29.7428,29.709,29.7343,38150.0
2018-08-10 11:55:00,35.16,35.22,35.14,35.18,69938.0,29.7343,29.7851,29.7174,29.7512,69938.0
2018-08-10 12:00:00,35.18,35.18,35.08,35.09,64340.0,29.7512,29.7512,29.6667,29.6751,64340.0
2018-08-10 12:05:00,35.1,35.12,35.09,35.11,153393.0,29.6836,29.7005,29.6751,29.692,153393.0
2018-08-10 12:10:00,35.11,35.13,35.1,35.12,73470.0,29.692,29.709,29.6836,29.7005,73470.0
2018-08-10 12:15:00,35.12,35.17,35.1,35.16,99853.0,29.7005,29.7428,29.6836,29.7343,99853.0
2018-08-10 12:20:00,35.16,35.17,35.13,35.13,33632.0,29.7343,29.7428,29.709,29.709,33632.0
2018-08-10 12:25:00,35.13,35.14,35.11,35.13,40899.0,29.709,29.7174,29.692,29.709,40899.0
2018-08-10 12:30:00,35.13,35.15,35.11,35.13,41072.0,29.709,29.7259,29.692,29.709,41072.0
2018-08-10 12:35:00,35.13,35.14,35.08,35.09,43721.0,29.709,29.7174,29.6667,29.6751,43721.0
2018-08-10 12:40:00,35.09,35.1,35.07,35.07,36867.0,29.6751,29.6836,29.6582,29.6582,36867.0
2018-08-10 12:45:00,35.07,35.07,35.04,35.04,56214.0,29.6582,29.6582,29.6328,29.6328,56214.0
2018-08-10 12:50:00,35.05,35.08,35.02,35.07,72065.0,29.6413,29.6667,29.6159,29.6582,72065.0
2018-08-10 12:55:00,35.07,35.1,35.05,35.09,43832.0,29.6582,29.6836,29.6413,29.6751,43832.0
2018-08-10 13:00:00,35.1,35.11,35.07,35.09,57914.0,29.6836,29.692,29.6582,29.6751,57914.0
2018-08-10 13:05:00,35.09,35.1,35.07,35.09,82065.0,29.6751,29.6836,29.6582,29.6751,82065.0
2018-08-10 13:10:00,35.09,35.1,35.07,35.09,25802.0,29.6751,29.6836,29.6582,29.6751,25802.0
2018-08-10 13:15:00,35.1,35.1,35.03,35.04,39119.0,29.6836,29.6836,29.6244,29.6328,39119.0
2018-08-10 13:20:00,35.04,35.06,35.03,35.04,72507.0,29.6328,29.6498,29.6244,29.6328,72507.0
2018-08-10 13:25:00,35.04,35.05,35.02,35.04,56110.0,29.6328,29.6413,29.6159,29.6328,56110.0
2018-08-10 13:30:00,35.04,35.05,35.0,35.02,78567.0,29.6328,29.6413,29.599,29.6159,78567.0
2018-08-10 13:35:00,35.01,35.02,34.98,34.99,76923.0,29.6075,29.6159,29.5821,29.5906,76923.0
2018-08-10 13:40:00,34.99,35.03,34.98,35.02,39850.0,29.5906,29.6244,29.5821,29.6159,39850.0
2018-08-10 13:45:00,35.02,35.03,34.99,35.01,109534.0,29.6159,29.6244,29.5906,29.6075,109534.0
2018-08-10 13:50:00,35.0,35.02,34.98,34.99,74521.0,29.599,29.6159,29.5821,29.5906,74521.0
2018-08-10 13:55:00,34.99,35.0,34.96,34.99,47673.0,29.5906,29.599,29.5652,29.5906,47673.0
2018-08-10 14:00:00,34.98,35.0,34.97,34.98,62788.0,29.5821,29.599,29.5736,29.5821,62788.0
2018-08-10 14:05:00,34.98,35.0,34.96,34.99,60541.0,29.5821,29.599,29.5652,29.5906,60541.0
2018-08-10 14:10:00,34.98,35.01,34.94,35.01,162833.0,29.5821,29.6075,29.5483,29.6075,162833.0
2018-08-10 14:15:00,35.0,35.03,34.99,35.02,99395.0,29.599,29.6244,29.5906,29.6159,99395.0
2018-08-10 14:20:00,35.01,35.04,35.01,35.01,64081.0,29.6075,29.6328,29.6075,29.6075,64081.0
2018-08-10 14:25:00,35.02,35.05,35.0,35.02,225242.0,29.6159,29.6413,29.599,29.6159,225242.0
2018-08-10 14:30:00,35.02,35.08,35.02,35.05,75067.0,29.6159,29.6667,29.6159,29.6413,75067.0
2018-08-10 14:35:00,35.05,35.09,35.04,35.08,75906.0,29.6413,29.6751,29.6328,29.6667,75906.0
2018-08-10 14:40:00,35.09,35.1,35.06,35.08,58095.0,29.6751,29.6836,29.6498,29.6667,58095.0
2018-08-10 14:45:00,35.08,35.08,35.03,35.05,61535.0,29.6667,29.6667,29.6244,29.6413,61535.0
2018-08-10 14:50:00,35.04,35.07,35.04,35.04,82605.0,29.6328,29.6582,29.6328,29.6328,82605.0
2018-08-10 14:55:00,35.04,35.11,35.03,35.1,136354.0,29.6328,29.692,29.6244,29.6836,136354.0
2018-08-10 15:00:00,35.09,35.11,35.08,35.11,140428.0,29.6751,29.692,29.6667,29.692,140428.0
2018-08-10 15:05:00,35.11,35.11,35.08,35.1,134417.0,29.692,29.692,29.6667,29.6836,134417.0
2018-08-10 15:10:00,35.1,35.11,35.08,35.08,224770.0,29.6836,29.692,29.6667,29.6667,224770.0
2018-08-10 15:15:00,35.07,35.09,35.06,35.08,107287.0,29.6582,29.6751,29.6498,29.6667,107287.0
2018-08-10 15:20:00,35.08,35.16,35.08,35.11,145582.0,29.6667,29.7343,29.6667,29.692,145582.0
2018-08-10 15:25:00,35.12,35.14,35.09,35.12,141418.0,29.7005,29.7174,29.6751,29.7005,141418.0
2018-08-10 15:30:00,35.12,35.13,35.09,35.1,115881.0,29.7005,29.709,29.6751,29.6836,115881.0
2018-08-10 15:35:00,35.1,35.13,35.08,35.09,118748.0,29.6836,29.709,29.6667,29.6751,118748.0
2018-08-10 15:40:00,35.09,35.1,35.05,35.07,284363.0,29.6751,29.6836,29.6413,29.6582,284363.0
2018-08-10 15:45:00,35.06,35.11,35.03,35.08,284639.0,29.6498,29.692,29.6244,29.6667,284639.0
2018-08-10 15:50:00,35.08,35.13,35.06,35.1,295457.0,29.6667,29.709,29.6498,29.6836,295457.0
2018-08-10 15:55:00,35.1,35.12,35.07,35.08,589286.0,29.6836,29.7005,29.6582,29.6667,589286.0
2018-08-13 09:30:00,35.12,35.19,34.92,34.94,275144.0,29.7005,29.7597,29.5314,29.5483,275144.0
2018-08-13 09:35:00,34.95,35.03,34.95,34.98,118463.0,29.5567,29.6244,29.5567,29.5821,118463.0
2018-08-13 09:40:00,34.98,35.04,34.94,35.01,162540.0,29.5821,29.6328,29.5483,29.6075,162540.0
2018-08-13 09:45:00,35.0,35.08,34.99,35.04,131793.0,29.599,29.6667,29.5906,29.6328,131793.0
2018-08-13 09:50:00,35.04,35.07,34.99,35.02,141578.0,29.6328,29.6582,29.5906,29.6159,141578.0
2018-08-13 09:55:00,35.01,35.02,34.99,35.02,93007.0,29.6075,29.6159,29.5906,29.6159,93007.0
2018-08-13 10:00:00,35.02,35.02,34.94,34.95,174664.0,29.6159,29.6159,29.5483,29.5567,174664.0
2018-08-13 10:05:00,34.95,35.04,34.95,35.04,121849.0,29.5567,29.6328,29.5567,29.6328,121849.0
2018-08-13 10:10:00,35.04,35.06,34.96,34.97,140048.0,29.6328,29.6498,29.5652,29.5736,140048.0
2018-08-13 10:15:00,34.97,35.01,34.93,34.98,171204.0,29.5736,29.6075,29.5398,29.5821,171204.0
2018-08-13 10:20:00,34.98,35.05,34.98,35.04,62130.0,29.5821,29.6413,29.5821,29.6328,62130.0
2018-08-13 10:25:00,35.04,35.04,35.01,35.02,99757.0,29.6328,29.6328,29.6075,29.6159,99757.0
2018-08-13 10:30:00,35.01,35.05,35.0,35.04,81158.0,29.6075,29.6413,29.599,29.6328,81158.0
2018-08-13 10:35:00,35.04,35.05,35.0,35.02,155054.0,29.6328,29.6413,29.599,29.6159,155054.0
2018-08-13 10:40:00,35.02,35.05,35.0,35.03,75346.0,29.6159,29.6413,29.599,29.6244,75346.0
2018-08-13 10:45:00,35.03,35.03,35.0,35.02,72391.0,29.6244,29.6244,29.599,29.6159,72391.0
2018-08-13 10:50:00,35.02,35.02,34.99,35.0,68167.0,29.6159,29.6159,29.5906,29.599,68167.0
2018-08-13 10:55:00,35.01,35.06,35.0,35.04,82930.0,29.6075,29.6498,29.599,29.6328,82930.0
2018-08-13 11:00:00,35.04,35.09,35.04,35.07,82753.0,29.6328,29.6751,29.6328,29.6582,82753.0
2018-08-13 11:05:00,35.08,35.08,34.99,35.01,135152.0,29.6667,29.6667,29.5906,29.6075,135152.0
2018-08-13 11:10:00,35.0,35.01,34.94,34.95,157157.0,29.599,29.6075,29.5483,29.5567,157157.0
2018-08-13 11:15:00,34.95,34.95,34.87,34.88,139203.0,29.5567,29.5567,29.4891,29.4975,139203.0
2018-08-13 11:20:00,34.88,34.94,34.88,34.91,90581.0,29.4975,29.5483,29.4975,29.5229,90581.0
2018-08-13 11:25:00,34.91,34.91,34.83,34.83,202028.0,29.5229,29.5229,29.4552,29.4552,202028.0
2018-08-13 11:30:00,34.84,34.88,34.82,34.83,137291.0,29.4637,29.4975,29.4468,29.4552,137291.0
2018-08-13 11:35:00,34.84,34.89,34.83,34.87,72213.0,29.4637,29.506,29.4552,29.4891,72213.0
2018-08-13 11:40:00,34.87,34.92,34.87,34.88,47842.0,29.4891,29.5314,29.4891,29.4975,47842.0
2018-08-13 11:45:00,34.87,34.88,34.83,34.85,141573.0,29.4891,29.4975,29.4552,29.4722,141573.0
2018-08-13 11:50:00,34.85,34.89,34.83,34.84,167076.0,29.4722,29.506,29.4552,29.4637,167076.0
2018-08-13 11:55:00,34.85,34.88,34.83,34.85,117229.0,29.4722,29.4975,29.4552,29.4722,117229.0
2018-08-13 12:00:00,34.85,34.85,34.8,34.85,197026.0,29.4722,29.4722,29.4299,29.4722,197026.0
2018-08-13 12:05:00,34.86,34.88,34.84,34.87,58312.0,29.4806,29.4975,29.4637,29.4891,58312.0
2018-08-13 12:10:00,34.88,34.92,34.87,34.92,92029.0,29.4975,29.5314,29.4891,29.5314,92029.0
2018-08-13 12:15:00,34.92,34.92,34.91,34.92,43750.0,29.5314,29.5314,29.5229,29.5314,43750.0
2018-08-13 12:20:00,34.92,34.94,34.88,34.88,71246.0,29.5314,29.5483,29.4975,29.4975,71246.0
2018-08-13 12:25:00,34.88,34.89,34.85,34.86,89318.0,29.4975,29.506,29.4722,29.4806,89318.0
2018-08-13 12:30:00,34.86,34.89,34.84,34.88,104323.0,29.4806,29.506,29.4637,29.4975,104323.0
2018-08-13 12:35:00,34.87,34.92,34.86,34.9,70795.0,29.4891,29.5314,29.4806,29.5144,70795.0
2018-08-13 12:40:00,34.9,34.93,34.86,34.87,50416.0,29.5144,29.5398,29.4806,29.4891,50416.0
2018-08-13 12:45:00,34.87,34.87,34.78,34.79,146494.0,29.4891,29.4891,29.413,29.4214,146494.0
2018-08-13 12:50:00,34.79,34.85,34.78,34.84,101329.0,29.4214,29.4722,29.413,29.4637,101329.0
2018-08-13 12:55:00,34.84,34.88,34.84,34.85,79554.0,29.4637,29.4975,29.4637,29.4722,79554.0
2018-08-13 13:00:00,34.85,34.87,34.83,34.86,110449.0,29.4722,29.4891,29.4552,29.4806,110449.0
2018-08-13 13:05:00,34.86,34.87,34.84,34.87,64519.0,29.4806,29.4891,29.4637,29.4891,64519.0
2018-08-13 13:10:00,34.87,34.92,34.87,34.91,131021.0,29.4891,29.5314,29.4891,29.5229,131021.0
2018-08-13 13:15:00,34.91,35.04,34.9,35.04,200018.0,29.5229,29.6328,29.5144,29.6328,200018.0
2018-08-13 13:20:00,35.04,35.05,35.01,35.02,227966.0,29.6328,29.6413,29.6075,29.6159,227966.0
2018-08-13 13:25:00,35.01,35.03,34.99,35.01,120072.0,29.6075,29.6244,29.5906,29.6075,120072.0
2018-08-13 13:30:00,35.01,35.05,34.98,35.0,112172.0,29.6075,29.6413,29.5821,29.599,112172.0
2018-08-13 13:35:00,34.99,35.0,34.94,34.95,51115.0,29.5906,29.599,29.5483,29.5567,51115.0
2018-08-13 13:40:00,34.96,34.98,34.94,34.95,35646.0,29.5652,29.5821,29.5483,29.5567,35646.0
2018-08-13 13:45:00,34.95,34.97,34.94,34.95,41400.0,29.5567,29.5736,29.5483,29.5567,41400.0
2018-08-13 13:50:00,34.94,35.0,34.94,35.0,57279.0,29.5483,29.599,29.5483,29.599,57279.0
2018-08-13 13:55:00,34.99,35.0,34.97,34.98,49360.0,29.5906,29.599,29.5736,29.5821,49360.0
2018-08-13 14:00:00,34.98,35.07,34.98,35.05,80524.0,29.5821,29.6582,29.5821,29.6413,80524.0
2018-08-13 14:05:00,35.04,35.07,35.03,35.04,61001.0,29.6328,29.6582,29.6244,29.6328,61001.0
2018-08-13 14:10:00,35.04,35.08,35.03,35.06,63290.0,29.6328,29.6667,29.6244,29.6498,63290.0
2018-08-13 14:15:00,35.06,35.09,35.05,35.08,129140.0,29.6498,29.6751,29.6413,29.6667,129140.0
2018-08-13 14:20:00,35.08,35.1,35.05,35.09,58051.0,29.6667,29.6836,29.6413,29.6751,58051.0
2018-08-13 14:25:00,35.09,35.14,35.09,35.12,48697.0,29.6751,29.7174,29.6751,29.7005,48697.0
2018-08-13 14:30:00,35.12,35.14,35.09,35.09,94256.0,29.7005,29.7174,29.6751,29.6751,94256.0
2018-08-13 14:35:00,35.1,35.11,35.05,35.09,84643.0,29.6836,29.692,29.6413,29.6751,84643.0
2018-08-13 14:40:00,35.09,35.09,35.05,35.07,68902.0,29.6751,29.6751,29.6413,29.6582,68902.0
2018-08-13 14:45:00,35.08,35.1,35.06,35.09,72886.0,29.6667,29.6836,29.6498,29.6751,72886.0
2018-08-13 14:50:00,35.09,35.1,35.05,35.05,66395.0,29.6751,29.6836,29.6413,29.6413,66395.0
2018-08-13 14:55:00,35.05,35.07,35.03,35.05,102493.0,29.6413,29.6582,29.6244,29.6413,102493.0
2018-08-13 15:00:00,35.05,35.06,35.02,35.06,79894.0,29.6413,29.6498,29.6159,29.6498,79894.0
2018-08-13 15:05:00,35.05,35.08,35.04,35.07,131098.0,29.6413,29.6667,29.6328,29.6582,131098.0
2018-08-13 15:10:00,35.08,35.13,35.07,35.12,141619.0,29.6667,29.709,29.6582,29.7005,141619.0
2018-08-13 15:15:00,35.11,35.12,35.08,35.09,119189.0,29.692,29.7005,29.6667,29.6751,119189.0
2018-08-13 15:20:00,35.1,35.12,35.08,35.09,119171.0,29.6836,29.7005,29.6667,29.6751,119171.0
2018-08-13 15:25:00,35.1,35.13,35.06,35.07,152095.0,29.6836,29.709,29.6498,29.6582,152095.0
2018-08-13 15:30:00,35.07,35.11,35.05,35.07,132294.0,29.6582,29.692,29.6413,29.6582,132294.0
2018-08-13 15:35:00,35.07,35.11,35.07,35.1,100325.0,29.6582,29.692,29.6582,29.6836,100325.0
2018-08-13 15:40:00,35.1,35.15,35.09,35.11,133328.0,29.6836,29.7259,29.6751,29.692,133328.0
2018-08-13 15:45:00,35.11,35.11,35.04,35.05,193835.0,29.692,29.692,29.6328,29.6413,193835.0
2018-08-13 15:50:00,35.04,35.05,35.0,35.03,189706.0,29.6328,29.6413,29.599,29.6244,189706.0
2018-08-13 15:55:00,35.03,35.06,35.02,35.05,351980.0,29.6244,29.6498,29.6159,29.6413,351980.0
2018-08-14 09:30:00,35.1,35.26,35.04,35.23,203680.0,29.6836,29.8189,29.6328,29.7935,203680.0
2018-08-14 09:35:00,35.25,35.27,35.13,35.14,67814.0,29.8104,29.8273,29.709,29.7174,67814.0
2018-08-14 09:40:00,35.15,35.23,35.14,35.18,79153.0,29.7259,29.7935,29.7174,29.7512,79153.0
2018-08-14 09:45:00,35.19,35.25,35.18,35.2,150460.0,29.7597,29.8104,29.7512,29.7681,150460.0
2018-08-14 09:50:00,35.21,35.22,35.16,35.21,56316.0,29.7766,29.7851,29.7343,29.7766,56316.0
2018-08-14 09:55:00,35.22,35.3,35.21,35.27,98519.0,29.7851,29.8527,29.7766,29.8273,98519.0
2018-08-14 10:00:00,35.28,35.28,35.21,35.23,84586.0,29.8358,29.8358,29.7766,29.7935,84586.0
2018-08-14 10:05:00,35.23,35.3,35.22,35.29,83184.0,29.7935,29.8527,29.7851,29.8443,83184.0
2018-08-14 10:10:00,35.29,35.33,35.25,35.27,53581.0,29.8443,29.8781,29.8104,29.8273,53581.0
2018-08-14 10:15:00,35.27,35.27,35.19,35.23,66416.0,29.8273,29.8273,29.7597,29.7935,66416.0
2018-08-14 10:20:00,35.23,35.3,35.23,35.29,49003.0,29.7935,29.8527,29.7935,29.8443,49003.0
2018-08-14 10:25:00,35.3,35.35,35.29,35.33,102522.0,29.8527,29.895,29.8443,29.8781,102522.0
2018-08-14 10:30:00,35.32,35.33,35.25,35.25,68760.0,29.8696,29.8781,29.8104,29.8104,68760.0
2018-08-14 10:35:00,35.26,35.28,35.23,35.24,98901.0,29.8189,29.8358,29.7935,29.802,98901.0
2018-08-14 10:40:00,35.24,35.28,35.21,35.27,84588.0,29.802,29.8358,29.7766,29.8273,84588.0
2018-08-14 10:45:00,35.27,35.34,35.25,35.34,55819.0,29.8273,29.8865,29.8104,29.8865,55819.0
2018-08-14 10:50:00,35.34,35.42,35.32,35.4,114681.0,29.8865,29.9542,29.8696,29.9373,114681.0
2018-08-14 10:55:00,35.4,35.42,35.37,35.37,84326.0,29.9373,29.9542,29.9119,29.9119,84326.0
2018-08-14 11:00:00,35.37,35.47,35.37,35.47,179642.0,29.9119,29.9965,29.9119,29.9965,179642.0
2018-08-14 11:05:00,35.47,35.49,35.42,35.43,67719.0,29.9965,30.0134,29.9542,29.9627,67719.0
2018-08-14 11:10:00,35.43,35.46,35.41,35.41,103763.0,29.9627,29.988,29.9457,29.9457,103763.0
2018-08-14 11:15:00,35.41,35.43,35.36,35.36,68552.0,29.9457,29.9627,29.9035,29.9035,68552.0
2018-08-14 11:20:00,35.37,35.39,35.34,35.36,52508.0,29.9119,29.9288,29.8865,29.9035,52508.0
2018-08-14 11:25:00,35.37,35.39,35.34,35.35,76072.0,29.9119,29.9288,29.8865,29.895,76072.0
2018-08-14 11:30:00,35.35,35.37,35.3,35.35,50905.0,29.895,29.9119,29.8527,29.895,50905.0
2018-08-14 11:35:00,35.34,35.41,35.34,35.4,84632.0,29.8865,29.9457,29.8865,29.9373,84632.0
2018-08-14 11:40:00,35.4,35.41,35.36,35.38,67133.0,29.9373,29.9457,29.9035,29.9204,67133.0
2018-08-14 11:45:00,35.38,35.42,35.35,35.41,61057.0,29.9204,29.9542,29.895,29.9457,61057.0
2018-08-14 11:50:00,35.42,35.42,35.36,35.37,63890.0,29.9542,29.9542,29.9035,29.9119,63890.0
2018-08-14 11:55:00,35.37,35.38,35.33,35.34,54951.0,29.9119,29.9204,29.8781,29.8865,54951.0
2018-08-14 12:00:00,35.34,35.37,35.33,35.34,128049.0,29.8865,29.9119,29.8781,29.8865,128049.0
2018-08-14 12:05:00,35.35,35.36,35.34,35.35,77742.0,29.895,29.9035,29.8865,29.895,77742.0
2018-08-14 12:10:00,35.34,35.37,35.34,35.34,51263.0,29.8865,29.9119,29.8865,29.8865,51263.0
2018-08-14 12:15:00,35.35,35.36,35.33,35.36,61122.0,29.895,29.9035,29.8781,29.9035,61122.0
2018-08-14 12:20:00,35.36,35.37,35.29,35.3,90933.0,29.9035,29.9119,29.8443,29.8527,90933.0
2018-08-14 12:25:00,35.3,35.37,35.29,35.37,60704.0,29.8527,29.9119,29.8443,29.9119,60704.0
2018-08-14 12:30:00,35.37,35.38,35.34,35.35,42580.0,29.9119,29.9204,29.8865,29.895,42580.0
2018-08-14 12:35:00,35.36,35.39,35.35,35.37,39974.0,29.9035,29.9288,29.895,29.9119,39974.0
2018-08-14 12:40:00,35.37,35.37,35.32,35.32,36610.0,29.9119,29.9119,29.8696,29.8696,36610.0
2018-08-14 12:45:00,35.33,35.34,35.32,35.32,36144.0,29.8781,29.8865,29.8696,29.8696,36144.0
2018-08-14 12:50:00,35.33,35.35,35.28,35.29,101189.0,29.8781,29.895,29.8358,29.8443,101189.0
2018-08-14 12:55:00,35.29,35.33,35.29,35.3,66785.0,29.8443,29.8781,29.8443,29.8527,66785.0
2018-08-14 13:00:00,35.31,35.37,35.3,35.35,61105.0,29.8612,29.9119,29.8527,29.895,61105.0
2018-08-14 13:05:00,35.35,35.37,35.33,35.36,44268.0,29.895,29.9119,29.8781,29.9035,44268.0
2018-08-14 13:10:00,35.37,35.39,35.35,35.37,66566.0,29.9119,29.9288,29.895,29.9119,66566.0
2018-08-14 13:15:00,35.38,35.39,35.37,35.38,42713.0,29.9204,29.9288,29.9119,29.9204,42713.0
2018-08-14 13:20:00,35.38,35.39,35.36,35.39,80055.0,29.9204,29.9288,29.9035,29.9288,80055.0
2018-08-14 13:25:00,35.39,35.39,35.32,35.35,66077.0,29.9288,29.9288,29.8696,29.895,66077.0
2018-08-14 13:30:00,35.36,35.39,35.35,35.38,42890.0,29.9035,29.9288,29.895,29.9204,42890.0
2018-08-14 13:35:00,35.37,35.39,35.37,35.37,30909.0,29.9119,29.9288,29.9119,29.9119,30909.0
2018-08-14 13:40:00,35.38,35.41,35.37,35.4,51349.0,29.9204,29.9457,29.9119,29.9373,51349.0
2018-08-14 13:45:00,35.4,35.41,35.37,35.37,44723.0,29.9373,29.9457,29.9119,29.9119,44723.0
2018-08-14 13:50:00,35.37,35.38,35.33,35.37,37026.0,29.9119,29.9204,29.8781,29.9119,37026.0
2018-08-14 13:55:00,35.37,35.42,35.35,35.4,37690.0,29.9119,29.9542,29.895,29.9373,37690.0
2018-08-14 14:00:00,35.39,35.43,35.39,35.4,46627.0,29.9288,29.9627,29.9288,29.9373,46627.0
2018-08-14 14:05:00,35.41,35.41,35.37,35.39,49106.0,29.9457,29.9457,29.9119,29.9288,49106.0
2018-08-14 14:10:00,35.4,35.42,35.39,35.41,38227.0,29.9373,29.9542,29.9288,29.9457,38227.0
2018-08-14 14:15:00,35.41,35.43,35.4,35.41,48881.0,29.9457,29.9627,29.9373,29.9457,48881.0
2018-08-14 14:20:00,35.41,35.42,35.35,35.37,88397.0,29.9457,29.9542,29.895,29.9119,88397.0
2018-08-14 14:25:00,35.37,35.4,35.36,35.4,32338.0,29.9119,29.9373,29.9035,29.9373,32338.0
2018-08-14 14:30:00,35.4,35.4,35.35,35.37,72998.0,29.9373,29.9373,29.895,29.9119,72998.0
2018-08-14 14:35:00,35.37,35.39,35.36,35.39,53555.0,29.9119,29.9288,29.9035,29.9288,53555.0
2018-08-14 14:40:00,35.39,35.4,35.37,35.39,27251.0,29.9288,29.9373,29.9119,29.9288,27251.0
2018-08-14 14:45:00,35.4,35.4,35.37,35.38,46152.0,29.9373,29.9373,29.9119,29.9204,46152.0
2018-08-14 14:50:00,35.39,35.39,35.36,35.38,33687.0,29.9288,29.9288,29.9035,29.9204,33687.0
2018-08-14 14:55:00,35.38,35.39,35.36,35.36,66635.0,29.9204,29.9288,29.9035,29.9035,66635.0
2018-08-14 15:00:00,35.36,35.41,35.36,35.4,60106.0,29.9035,29.9457,29.9035,29.9373,60106.0
2018-08-14 15:05:00,35.4,35.41,35.39,35.4,71626.0,29.9373,29.9457,29.9288,29.9373,71626.0
2018-08-14 15:10:00,35.41,35.42,35.4,35.41,61843.0,29.9457,29.9542,29.9373,29.9457,61843.0
2018-08-14 15:15:00,35.41,35.43,35.41,35.43,99180.0,29.9457,29.9627,29.9457,29.9627,99180.0
2018-08-14 15:20:00,35.43,35.43,35.39,35.41,148311.0,29.9627,29.9627,29.9288,29.9457,148311.0
2018-08-14 15:25:00,35.41,35.42,35.41,35.41,61834.0,29.9457,29.9542,29.9457,29.9457,61834.0
2018-08-14 15:30:00,35.41,35.43,35.39,35.43,124626.0,29.9457,29.9627,29.9288,29.9627,124626.0
2018-08-14 15:35:00,35.43,35.47,35.43,35.45,129412.0,29.9627,29.9965,29.9627,29.9796,129412.0
2018-08-14 15:40:00,35.45,35.45,35.4,35.42,161772.0,29.9796,29.9796,29.9373,29.9542,161772.0
2018-08-14 15:45:00,35.42,35.43,35.38,35.4,181361.0,29.9542,29.9627,29.9204,29.9373,181361.0
2018-08-14 15:50:00,35.4,35.41,35.36,35.39,213314.0,29.9373,29.9457,29.9035,29.9288,213314.0
2018-08-14 15:55:00,35.39,35.4,35.35,35.38,420605.0,29.9288,29.9373,29.895,29.9204,420605.0
2018-08-15 09:30:00,35.2,35.2,35.06,35.08,227249.0,29.7681,29.7681,29.6498,29.6667,227249.0
2018-08-15 09:35:00,35.08,35.21,35.07,35.2,110094.0,29.6667,29.7766,29.6582,29.7681,110094.0
2018-08-15 09:40:00,35.2,35.27,35.14,35.24,223159.0,29.7681,29.8273,29.7174,29.802,223159.0
2018-08-15 09:45:00,35.25,35.27,35.04,35.04,290045.0,29.8104,29.8273,29.6328,29.6328,290045.0
2018-08-15 09:50:00,35.04,35.04,34.92,35.01,180608.0,29.6328,29.6328,29.5314,29.6075,180608.0
2018-08-15 09:55:00,35.0,35.05,34.97,34.98,112148.0,29.599,29.6413,29.5736,29.5821,112148.0
2018-08-15 10:00:00,34.98,35.02,34.84,34.84,215743.0,29.5821,29.6159,29.4637,29.4637,215743.0
2018-08-15 10:05:00,34.85,34.87,34.77,34.78,227333.0,29.4722,29.4891,29.4045,29.413,227333.0
2018-08-15 10:10:00,34.78,34.8,34.7,34.77,201064.0,29.413,29.4299,29.3453,29.4045,201064.0
2018-08-15 10:15:00,34.77,34.84,34.75,34.82,157084.0,29.4045,29.4637,29.3876,29.4468,157084.0
2018-08-15 10:20:00,34.82,34.93,34.82,34.93,102645.0,29.4468,29.5398,29.4468,29.5398,102645.0
2018-08-15 10:25:00,34.93,34.93,34.84,34.88,97838.0,29.5398,29.5398,29.4637,29.4975,97838.0
2018-08-15 10:30:00,34.87,34.94,34.86,34.94,102076.0,29.4891,29.5483,29.4806,29.5483,102076.0
2018-08-15 10:35:00,34.94,34.97,34.88,34.89,128200.0,29.5483,29.5736,29.4975,29.506,128200.0
2018-08-15 10:40:00,34.9,34.9,34.8,34.82,147817.0,29.5144,29.5144,29.4299,29.4468,147817.0
2018-08-15 10:45:00,34.82,34.85,34.74,34.74,149049.0,29.4468,29.4722,29.3791,29.3791,149049.0
2018-08-15 10:50:00,34.74,34.75,34.7,34.71,105365.0,29.3791,29.3876,29.3453,29.3538,105365.0
2018-08-15 10:55:00,34.72,34.83,34.71,34.81,100894.0,29.3622,29.4552,29.3538,29.4383,100894.0
2018-08-15 11:00:00,34.81,34.91,34.81,34.9,93475.0,29.4383,29.5229,29.4383,29.5144,93475.0
2018-08-15 11:05:00,34.9,34.97,34.87,34.95,160580.0,29.5144,29.5736,29.4891,29.5567,160580.0
2018-08-15 11:10:00,34.96,34.96,34.89,34.91,140842.0,29.5652,29.5652,29.506,29.5229,140842.0
2018-08-15 11:15:00,34.92,34.94,34.87,34.89,176579.0,29.5314,29.5483,29.4891,29.506,176579.0
2018-08-15 11:20:00,34.9,34.91,34.8,34.82,151090.0,29.5144,29.5229,29.4299,29.4468,151090.0
2018-08-15 11:25:00,34.82,34.88,34.81,34.81,188723.0,29.4468,29.4975,29.4383,29.4383,188723.0
2018-08-15 11:30:00,34.82,34.85,34.73,34.82,130529.0,29.4468,29.4722,29.3707,29.4468,130529.0
2018-08-15 11:35:00,34.83,34.88,34.8,34.83,164892.0,29.4552,29.4975,29.4299,29.4552,164892.0
2018-08-15 11:40:00,34.83,34.83,34.78,34.79,57301.0,29.4552,29.4552,29.413,29.4214,57301.0
2018-08-15 11:45:00,34.79,34.81,34.76,34.8,56487.0,29.4214,29.4383,29.396,29.4299,56487.0
2018-08-15 11:50:00,34.81,34.82,34.77,34.79,98058.0,29.4383,29.4468,29.4045,29.4214,98058.0
2018-08-15 11:55:00,34.8,34.85,34.78,34.79,144047.0,29.4299,29.4722,29.413,29.4214,144047.0
2018-08-15 12:00:00,34.79,34.88,34.79,34.86,62588.0,29.4214,29.4975,29.4214,29.4806,62588.0
2018-08-15 12:05:00,34.86,34.87,34.8,34.86,87197.0,29.4806,29.4891,29.4299,29.4806,87197.0
2018-08-15 12:10:00,34.86,34.92,34.84,34.9,96572.0,29.4806,29.5314,29.4637,29.5144,96572.0
2018-08-15 12:15:00,34.9,34.93,34.88,34.88,45611.0,29.5144,29.5398,29.4975,29.4975,45611.0
2018-08-15 12:20:00,34.88,34.91,34.86,34.89,56008.0,29.4975,29.5229,29.4806,29.506,56008.0
2018-08-15 12:25:00,34.89,34.9,34.84,34.85,54943.0,29.506,29.5144,29.4637,29.4722,54943.0
2018-08-15 12:30:00,34.86,34.9,34.82,34.89,111380.0,29.4806,29.5144,29.4468,29.506,111380.0
2018-08-15 12:35:00,34.9,34.93,34.89,34.93,67282.0,29.5144,29.5398,29.506,29.5398,67282.0
2018-08-15 12:40:00,34.93,34.94,34.9,34.93,52323.0,29.5398,29.5483,29.5144,29.5398,52323.0
2018-08-15 12:45:00,34.94,34.97,34.91,34.96,91325.0,29.5483,29.5736,29.5229,29.5652,91325.0
2018-08-15 12:50:00,34.96,34.98,34.94,34.95,113463.0,29.5652,29.5821,29.5483,29.5567,113463.0
2018-08-15 12:55:00,34.95,34.97,34.95,34.96,33530.0,29.5567,29.5736,29.5567,29.5652,33530.0
2018-08-15 13:00:00,34.96,34.97,34.9,34.91,40891.0,29.5652,29.5736,29.5144,29.5229,40891.0
2018-08-15 13:05:00,34.91,34.95,34.89,34.92,62760.0,29.5229,29.5567,29.506,29.5314,62760.0
2018-08-15 13:10:00,34.92,34.93,34.89,34.91,48219.0,29.5314,29.5398,29.506,29.5229,48219.0
2018-08-15 13:15:00,34.91,34.92,34.86,34.87,70960.0,29.5229,29.5314,29.4806,29.4891,70960.0
2018-08-15 13:20:00,34.86,34.87,34.79,34.81,89797.0,29.4806,29.4891,29.4214,29.4383,89797.0
2018-08-15 13:25:00,34.81,34.83,34.78,34.81,106400.0,29.4383,29.4552,29.413,29.4383,106400.0
2018-08-15 13:30:00,34.81,34.81,34.74,34.77,107304.0,29.4383,29.4383,29.3791,29.4045,107304.0
2018-08-15 13:35:00,34.76,34.77,34.68,34.72,333747.0,29.396,29.4045,29.3284,29.3622,333747.0
2018-08-15 13:40:00,34.72,34.73,34.7,34.71,75355.0,29.3622,29.3707,29.3453,29.3538,75355.0
2018-08-15 13:45:00,34.71,34.73,34.68,34.7,90158.0,29.3538,29.3707,29.3284,29.3453,90158.0
2018-08-15 13:50:00,34.7,34.71,34.69,34.7,194513.0,29.3453,29.3538,29.3368,29.3453,194513.0
2018-08-15 13:55:00,34.7,34.72,34.69,34.69,104743.0,29.3453,29.3622,29.3368,29.3368,104743.0
2018-08-15 14:00:00,34.69,34.76,34.67,34.72,251219.0,29.3368,29.396,29.3199,29.3622,251219.0
2018-08-15 14:05:00,34.72,34.85,34.71,34.84,211876.0,29.3622,29.4722,29.3538,29.4637,211876.0
2018-08-15 14:10:00,34.84,34.89,34.81,34.88,375529.0,29.4637,29.506,29.4383,29.4975,375529.0
2018-08-15 14:15:00,34.88,34.94,34.87,34.9,107017.0,29.4975,29.5483,29.4891,29.5144,107017.0
2018-08-15 14:20:00,34.9,34.96,34.89,34.95,114378.0,29.5144,29.5652,29.506,29.5567,114378.0
2018-08-15 14:25:00,34.95,34.96,34.88,34.9,78265.0,29.5567,29.5652,29.4975,29.5144,78265.0
2018-08-15 14:30:00,34.9,34.91,34.86,34.9,93868.0,29.5144,29.5229,29.4806,29.5144,93868.0
2018-08-15 14:35:00,34.9,34.92,34.89,34.9,108193.0,29.5144,29.5314,29.506,29.5144,108193.0
2018-08-15 14:40:00,34.89,34.97,34.89,34.91,121709.0,29.506,29.5736,29.506,29.5229,121709.0
2018-08-15 14:45:00,34.91,34.91,34.85,34.9,52893.0,29.5229,29.5229,29.4722,29.5144,52893.0
2018-08-15 14:50:00,34.9,34.94,34.87,34.91,61492.0,29.5144,29.5483,29.4891,29.5229,61492.0
2018-08-15 14:55:00,34.92,34.97,34.91,34.96,98534.0,29.5314,29.5736,29.5229,29.5652,98534.0
2018-08-15 15:00:00,34.97,35.01,34.95,34.95,114041.0,29.5736,29.6075,29.5567,29.5567,114041.0
2018-08-15 15:05:00,34.95,35.01,34.95,34.98,116461.0,29.5567,29.6075,29.5567,29.5821,116461.0
2018-08-15 15:10:00,34.98,34.99,34.89,34.89,102038.0,29.5821,29.5906,29.506,29.506,102038.0
2018-08-15 15:15:00,34.89,34.92,34.86,34.86,178231.0,29.506,29.5314,29.4806,29.4806,178231.0
2018-08-15 15:20:00,34.86,34.88,34.84,34.86,112826.0,29.4806,29.4975,29.4637,29.4806,112826.0
2018-08-15 15:25:00,34.86,34.87,34.82,34.84,151014.0,29.4806,29.4891,29.4468,29.4637,151014.0
2018-08-15 15:30:00,34.84,34.92,34.82,34.91,97474.0,29.4637,29.5314,29.4468,29.5229,97474.0
2018-08-15 15:35:00,34.91,34.95,34.89,34.9,105592.0,29.5229,29.5567,29.506,29.5144,105592.0
2018-08-15 15:40:00,34.89,34.92,34.88,34.91,116247.0,29.506,29.5314,29.4975,29.5229,116247.0
2018-08-15 15:45:00,34.91,34.96,34.91,34.95,140510.0,29.5229,29.5652,29.5229,29.5567,140510.0
2018-08-15 15:50:00,34.94,34.94,34.85,34.89,441943.0,29.5483,29.5483,29.4722,29.506,441943.0
2018-08-15 15:55:00,34.89,35.01,34.88,34.97,1753003.0,29.506,29.6075,29.4975,29.5736,1753003.0
2018-08-16 09:30:00,35.05,35.19,35.01,35.14,175428.0,29.6413,29.7597,29.6075,29.7174,175428.0
2018-08-16 09:35:00,35.15,35.23,35.14,35.19,97691.0,29.7259,29.7935,29.7174,29.7597,97691.0
2018-08-16 09:40:00,35.2,35.28,35.19,35.25,111583.0,29.7681,29.8358,29.7597,29.8104,111583.0
2018-08-16 09:45:00,35.24,35.35,35.23,35.3,150353.0,29.802,29.895,29.7935,29.8527,150353.0
2018-08-16 09:50:00,35.3,35.36,35.27,35.36,100481.0,29.8527,29.9035,29.8273,29.9035,100481.0
2018-08-16 09:55:00,35.35,35.35,35.2,35.23,216775.0,29.895,29.895,29.7681,29.7935,216775.0
2018-08-16 10:00:00,35.23,35.25,35.2,35.23,87240.0,29.7935,29.8104,29.7681,29.7935,87240.0
2018-08-16 10:05:00,35.23,35.25,35.19,35.2,104174.0,29.7935,29.8104,29.7597,29.7681,104174.0
2018-08-16 10:10:00,35.19,35.21,35.17,35.17,58494.0,29.7597,29.7766,29.7428,29.7428,58494.0
2018-08-16 10:15:00,35.18,35.2,35.17,35.19,68556.0,29.7512,29.7681,29.7428,29.7597,68556.0
2018-08-16 10:20:00,35.18,35.21,35.14,35.18,145279.0,29.7512,29.7766,29.7174,29.7512,145279.0
2018-08-16 10:25:00,35.18,35.22,35.18,35.22,65549.0,29.7512,29.7851,29.7512,29.7851,65549.0
2018-08-16 10:30:00,35.21,35.23,35.19,35.23,53871.0,29.7766,29.7935,29.7597,29.7935,53871.0
2018-08-16 10:35:00,35.23,35.3,35.22,35.28,97609.0,29.7935,29.8527,29.7851,29.8358,97609.0
2018-08-16 10:40:00,35.28,35.33,35.28,35.32,87265.0,29.8358,29.8781,29.8358,29.8696,87265.0
2018-08-16 10:45:00,35.33,35.39,35.32,35.39,56735.0,29.8781,29.9288,29.8696,29.9288,56735.0
2018-08-16 10:50:00,35.39,35.39,35.35,35.36,98950.0,29.9288,29.9288,29.895,29.9035,98950.0
2018-08-16 10:55:00,35.37,35.4,35.35,35.35,107749.0,29.9119,29.9373,29.895,29.895,107749.0
2018-08-16 11:00:00,35.36,35.4,35.35,35.39,91310.0,29.9035,29.9373,29.895,29.9288,91310.0
2018-08-16 11:05:00,35.39,35.44,35.38,35.43,70354.0,29.9288,29.9711,29.9204,29.9627,70354.0
2018-08-16 11:10:00,35.42,35.49,35.42,35.49,81522.0,29.9542,30.0134,29.9542,30.0134,81522.0
2018-08-16 11:15:00,35.49,35.51,35.46,35.49,219340.0,30.0134,30.0303,29.988,30.0134,219340.0
2018-08-16 11:20:00,35.49,35.49,35.45,35.47,67287.0,30.0134,30.0134,29.9796,29.9965,67287.0
2018-08-16 11:25:00,35.47,35.5,35.45,35.5,149594.0,29.9965,30.0219,29.9796,30.0219,149594.0
2018-08-16 11:30:00,35.49,35.51,35.45,35.47,111383.0,30.0134,30.0303,29.9796,29.9965,111383.0
2018-08-16 11:35:00,35.46,35.5,35.46,35.48,75497.0,29.988,30.0219,29.988,30.0049,75497.0
2018-08-16 11:40:00,35.48,35.51,35.47,35.48,82595.0,30.0049,30.0303,29.9965,30.0049,82595.0
2018-08-16 11:45:00,35.48,35.53,35.46,35.52,94474.0,30.0049,30.0472,29.988,30.0388,94474.0
2018-08-16 11:50:00,35.52,35.55,35.5,35.55,63280.0,30.0388,30.0641,30.0219,30.0641,63280.0
2018-08-16 11:55:00,35.54,35.57,35.53,35.56,66494.0,30.0557,30.0811,30.0472,30.0726,66494.0
2018-08-16 12:00:00,35.56,35.59,35.54,35.58,55917.0,30.0726,30.098,30.0557,30.0895,55917.0
2018-08-16 12:05:00,35.57,35.6,35.55,35.59,93544.0,30.0811,30.1064,30.0641,30.098,93544.0
2018-08-16 12:10:00,35.59,35.64,35.58,35.64,100318.0,30.098,30.1403,30.0895,30.1403,100318.0
2018-08-16 12:15:00,35.64,35.64,35.59,35.59,67772.0,30.1403,30.1403,30.098,30.098,67772.0
2018-08-16 12:20:00,35.59,35.6,35.56,35.56,86367.0,30.098,30.1064,30.0726,30.0726,86367.0
2018-08-16 12:25:00,35.57,35.58,35.54,35.58,64065.0,30.0811,30.0895,30.0557,30.0895,64065.0
2018-08-16 12:30:00,35.57,35.6,35.56,35.59,95873.0,30.0811,30.1064,30.0726,30.098,95873.0
2018-08-16 12:35:00,35.59,35.61,35.57,35.58,101035.0,30.098,30.1149,30.0811,30.0895,101035.0
2018-08-16 12:40:00,35.58,35.59,35.55,35.58,94633.0,30.0895,30.098,30.0641,30.0895,94633.0
2018-08-16 12:45:00,35.58,35.64,35.57,35.61,78914.0,30.0895,30.1403,30.0811,30.1149,78914.0
2018-08-16 12:50:00,35.61,35.63,35.6,35.62,62552.0,30.1149,30.1318,30.1064,30.1233,62552.0
2018-08-16 12:55:00,35.62,35.63,35.59,35.61,85179.0,30.1233,30.1318,30.098,30.1149,85179.0
2018-08-16 13:00:00,35.62,35.64,35.6,35.62,205308.0,30.1233,30.1403,30.1064,30.1233,205308.0
2018-08-16 13:05:00,35.62,35.69,35.6,35.68,311591.0,30.1233,30.1825,30.1064,30.1741,311591.0
2018-08-16 13:10:00,35.68,35.71,35.66,35.69,117206.0,30.1741,30.1994,30.1572,30.1825,117206.0
2018-08-16 13:15:00,35.69,35.75,35.67,35.72,112112.0,30.1825,30.2333,30.1656,30.2079,112112.0
2018-08-16 13:20:00,35.73,35.77,35.71,35.76,187748.0,30.2164,30.2502,30.1994,30.2417,187748.0
2018-08-16 13:25:00,35.76,35.79,35.74,35.77,227074.0,30.2417,30.2671,30.2248,30.2502,227074.0
2018-08-16 13:30:00,35.77,35.8,35.75,35.79,100937.0,30.2502,30.2756,30.2333,30.2671,100937.0
2018-08-16 13:35:00,35.79,35.85,35.78,35.83,145099.0,30.2671,30.3178,30.2586,30.3009,145099.0
2018-08-16 13:40:00,35.83,35.85,35.8,35.8,76221.0,30.3009,30.3178,30.2756,30.2756,76221.0
2018-08-16 13:45:00,35.8,35.81,35.75,35.77,186939.0,30.2756,30.284,30.2333,30.2502,186939.0
2018-08-16 13:50:00,35.77,35.81,35.75,35.77,207821.0,30.2502,30.284,30.2333,30.2502,207821.0
2018-08-16 13:55:00,35.77,35.8,35.76,35.77,312825.0,30.2502,30.2756,30.2417,30.2502,312825.0
2018-08-16 14:00:00,35.77,35.78,35.72,35.74,420198.0,30.2502,30.2586,30.2079,30.2248,420198.0
2018-08-16 14:05:00,35.74,35.75,35.71,35.73,69235.0,30.2248,30.2333,30.1994,30.2164,69235.0
2018-08-16 14:10:00,35.73,35.75,35.69,35.69,137212.0,30.2164,30.2333,30.1825,30.1825,137212.0
2018-08-16 14:15:00,35.7,35.72,35.69,35.72,122438.0,30.191,30.2079,30.1825,30.2079,122438.0
2018-08-16 14:20:00,35.72,35.75,35.71,35.75,98020.0,30.2079,30.2333,30.1994,30.2333,98020.0
2018-08-16 14:25:00,35.75,35.76,35.73,35.75,190102.0,30.2333,30.2417,30.2164,30.2333,190102.0
2018-08-16 14:30:00,35.75,35.75,35.62,35.65,168762.0,30.2333,30.2333,30.1233,30.1487,168762.0
2018-08-16 14:35:00,35.65,35.67,35.62,35.66,71939.0,30.1487,30.1656,30.1233,30.1572,71939.0
2018-08-16 14:40:00,35.66,35.71,35.65,35.69,141075.0,30.1572,30.1994,30.1487,30.1825,141075.0
2018-08-16 14:45:00,35.69,35.7,35.68,35.7,129621.0,30.1825,30.191,30.1741,30.191,129621.0
2018-08-16 14:50:00,35.7,35.71,35.67,35.69,294191.0,30.191,30.1994,30.1656,30.1825,294191.0
2018-08-16 14:55:00,35.69,35.7,35.67,35.69,72900.0,30.1825,30.191,30.1656,30.1825,72900.0
2018-08-16 15:00:00,35.68,35.7,35.68,35.69,109425.0,30.1741,30.191,30.1741,30.1825,109425.0
2018-08-16 15:05:00,35.69,35.7,35.68,35.69,98896.0,30.1825,30.191,30.1741,30.1825,98896.0
2018-08-16 15:10:00,35.68,35.74,35.68,35.74,144152.0,30.1741,30.2248,30.1741,30.2248,144152.0
2018-08-16 15:15:00,35.74,35.75,35.73,35.73,102014.0,30.2248,30.2333,30.2164,30.2164,102014.0
2018-08-16 15:20:00,35.73,35.75,35.72,35.73,102772.0,30.2164,30.2333,30.2079,30.2164,102772.0
2018-08-16 15:25:00,35.74,35.76,35.72,35.74,216413.0,30.2248,30.2417,30.2079,30.2248,216413.0
2018-08-16 15:30:00,35.75,35.78,35.7,35.77,281791.0,30.2333,30.2586,30.191,30.2502,281791.0
2018-08-16 15:35:00,35.77,35.77,35.73,35.75,138861.0,30.2502,30.2502,30.2164,30.2333,138861.0
2018-08-16 15:40:00,35.75,35.75,35.69,35.7,268222.0,30.2333,30.2333,30.1825,30.191,268222.0
2018-08-16 15:45:00,35.7,35.7,35.61,35.61,536513.0,30.191,30.191,30.1149,30.1149,536513.0
2018-08-16 15:50:00,35.61,35.62,35.51,35.61,904078.0,30.1149,30.1233,30.0303,30.1149,904078.0
2018-08-16 15:55:00,35.6,35.7,35.6,35.66,1373837.0,30.1064,30.191,30.1064,30.1572,1373837.0
2018-08-17 09:30:00,35.56,35.71,35.52,35.6,596917.0,30.0726,30.1994,30.0388,30.1064,596917.0
2018-08-17 09:35:00,35.61,35.63,35.55,35.55,156574.0,30.1149,30.1318,30.0641,30.0641,156574.0
2018-08-17 09:40:00,35.55,35.66,35.55,35.66,157812.0,30.0641,30.1572,30.0641,30.1572,157812.0
2018-08-17 09:45:00,35.66,35.67,35.6,35.62,120580.0,30.1572,30.1656,30.1064,30.1233,120580.0
2018-08-17 09:50:00,35.61,35.68,35.58,35.66,141741.0,30.1149,30.1741,30.0895,30.1572,141741.0
2018-08-17 09:55:00,35.66,35.7,35.65,35.67,110438.0,30.1572,30.191,30.1487,30.1656,110438.0
2018-08-17 10:00:00,35.66,35.75,35.63,35.72,115891.0,30.1572,30.2333,30.1318,30.2079,115891.0
2018-08-17 10:05:00,35.73,35.74,35.59,35.62,124367.0,30.2164,30.2248,30.098,30.1233,124367.0
2018-08-17 10:10:00,35.62,35.64,35.57,35.57,190094.0,30.1233,30.1403,30.0811,30.0811,190094.0
2018-08-17 10:15:00,35.57,35.57,35.48,35.5,128817.0,30.0811,30.0811,30.0049,30.0219,128817.0
2018-08-17 10:20:00,35.5,35.51,35.43,35.44,113872.0,30.0219,30.0303,29.9627,29.9711,113872.0
2018-08-17 10:25:00,35.44,35.45,35.35,35.37,165750.0,29.9711,29.9796,29.895,29.9119,165750.0
2018-08-17 10:30:00,35.37,35.45,35.37,35.45,74916.0,29.9119,29.9796,29.9119,29.9796,74916.0
2018-08-17 10:35:00,35.44,35.46,35.39,35.41,71335.0,29.9711,29.988,29.9288,29.9457,71335.0
2018-08-17 10:40:00,35.41,35.42,35.38,35.39,58486.0,29.9457,29.9542,29.9204,29.9288,58486.0
2018-08-17 10:45:00,35.39,35.45,35.38,35.44,71904.0,29.9288,29.9796,29.9204,29.9711,71904.0
2018-08-17 10:50:00,35.44,35.49,35.44,35.47,96903.0,29.9711,30.0134,29.9711,29.9965,96903.0
2018-08-17 10:55:00,35.48,35.57,35.48,35.57,167777.0,30.0049,30.0811,30.0049,30.0811,167777.0
2018-08-17 11:00:00,35.57,35.6,35.55,35.58,164696.0,30.0811,30.1064,30.0641,30.0895,164696.0
2018-08-17 11:05:00,35.58,35.61,35.57,35.61,77803.0,30.0895,30.1149,30.0811,30.1149,77803.0
2018-08-17 11:10:00,35.61,35.63,35.59,35.62,79231.0,30.1149,30.1318,30.098,30.1233,79231.0
2018-08-17 11:15:00,35.62,35.65,35.61,35.65,84709.0,30.1233,30.1487,30.1149,30.1487,84709.0
2018-08-17 11:20:00,35.65,35.67,35.63,35.65,139294.0,30.1487,30.1656,30.1318,30.1487,139294.0
2018-08-17 11:25:00,35.65,35.68,35.63,35.68,86940.0,30.1487,30.1741,30.1318,30.1741,86940.0
2018-08-17 11:30:00,35.68,35.7,35.66,35.66,156921.0,30.1741,30.191,30.1572,30.1572,156921.0
2018-08-17 11:35:00,35.67,35.71,35.64,35.65,122670.0,30.1656,30.1994,30.1403,30.1487,122670.0
2018-08-17 11:40:00,35.65,35.69,35.63,35.67,64205.0,30.1487,30.1825,30.1318,30.1656,64205.0
2018-08-17 11:45:00,35.68,35.68,35.63,35.64,60971.0,30.1741,30.1741,30.1318,30.1403,60971.0
2018-08-17 11:50:00,35.65,35.67,35.64,35.66,35585.0,30.1487,30.1656,30.1403,30.1572,35585.0
2018-08-17 11:55:00,35.66,35.68,35.63,35.68,62466.0,30.1572,30.1741,30.1318,30.1741,62466.0
2018-08-17 12:00:00,35.68,35.7,35.66,35.69,59584.0,30.1741,30.191,30.1572,30.1825,59584.0
2018-08-17 12:05:00,35.69,35.75,35.68,35.74,57387.0,30.1825,30.2333,30.1741,30.2248,57387.0
2018-08-17 12:10:00,35.74,35.75,35.68,35.68,68507.0,30.2248,30.2333,30.1741,30.1741,68507.0
2018-08-17 12:15:00,35.69,35.71,35.67,35.68,48587.0,30.1825,30.1994,30.1656,30.1741,48587.0
2018-08-17 12:20:00,35.68,35.69,35.64,35.65,59008.0,30.1741,30.1825,30.1403,30.1487,59008.0
2018-08-17 12:25:00,35.65,35.66,35.63,35.64,39224.0,30.1487,30.1572,30.1318,30.1403,39224.0
2018-08-17 12:30:00,35.64,35.67,35.61,35.66,54695.0,30.1403,30.1656,30.1149,30.1572,54695.0
2018-08-17 12:35:00,35.66,35.67,35.63,35.64,113610.0,30.1572,30.1656,30.1318,30.1403,113610.0
2018-08-17 12:40:00,35.65,35.67,35.62,35.66,33535.0,30.1487,30.1656,30.1233,30.1572,33535.0
2018-08-17 12:45:00,35.67,35.67,35.64,35.66,42887.0,30.1656,30.1656,30.1403,30.1572,42887.0
2018-08-17 12:50:00,35.66,35.69,35.66,35.69,92121.0,30.1572,30.1825,30.1572,30.1825,92121.0
2018-08-17 12:55:00,35.68,35.69,35.66,35.67,58271.0,30.1741,30.1825,30.1572,30.1656,58271.0
2018-08-17 13:00:00,35.68,35.68,35.62,35.64,54323.0,30.1741,30.1741,30.1233,30.1403,54323.0
2018-08-17 13:05:00,35.64,35.64,35.59,35.62,60165.0,30.1403,30.1403,30.098,30.1233,60165.0
2018-08-17 13:10:00,35.62,35.64,35.61,35.64,33272.0,30.1233,30.1403,30.1149,30.1403,33272.0
2018-08-17 13:15:00,35.64,35.64,35.63,35.64,59227.0,30.1403,30.1403,30.1318,30.1403,59227.0
2018-08-17 13:20:00,35.64,35.64,35.6,35.61,46175.0,30.1403,30.1403,30.1064,30.1149,46175.0
2018-08-17 13:25:00,35.6,35.62,35.57,35.57,130975.0,30.1064,30.1233,30.0811,30.0811,130975.0
2018-08-17 13:30:00,35.58,35.59,35.56,35.59,74274.0,30.0895,30.098,30.0726,30.098,74274.0
2018-08-17 13:35:00,35.58,35.63,35.58,35.62,62959.0,30.0895,30.1318,30.0895,30.1233,62959.0
2018-08-17 13:40:00,35.62,35.64,35.61,35.64,63837.0,30.1233,30.1403,30.1149,30.1403,63837.0
2018-08-17 13:45:00,35.64,35.66,35.63,35.64,55102.0,30.1403,30.1572,30.1318,30.1403,55102.0
2018-08-17 13:50:00,35.64,35.68,35.63,35.68,60445.0,30.1403,30.1741,30.1318,30.1741,60445.0
2018-08-17 13:55:00,35.68,35.71,35.67,35.68,91919.0,30.1741,30.1994,30.1656,30.1741,91919.0
2018-08-17 14:00:00,35.68,35.76,35.67,35.74,136225.0,30.1741,30.2417,30.1656,30.2248,136225.0
2018-08-17 14:05:00,35.75,35.79,35.73,35.78,157934.0,30.2333,30.2671,30.2164,30.2586,157934.0
2018-08-17 14:10:00,35.78,35.79,35.72,35.77,100153.0,30.2586,30.2671,30.2079,30.2502,100153.0
2018-08-17 14:15:00,35.77,35.81,35.73,35.75,137637.0,30.2502,30.284,30.2164,30.2333,137637.0
2018-08-17 14:20:00,35.75,35.8,35.74,35.77,89344.0,30.2333,30.2756,30.2248,30.2502,89344.0
2018-08-17 14:25:00,35.77,35.81,35.76,35.79,163029.0,30.2502,30.284,30.2417,30.2671,163029.0
2018-08-17 14:30:00,35.79,35.8,35.78,35.8,91207.0,30.2671,30.2756,30.2586,30.2756,91207.0
2018-08-17 14:35:00,35.8,35.8,35.75,35.77,106840.0,30.2756,30.2756,30.2333,30.2502,106840.0
2018-08-17 14:40:00,35.78,35.8,35.77,35.8,104347.0,30.2586,30.2756,30.2502,30.2756,104347.0
2018-08-17 14:45:00,35.8,35.81,35.78,35.8,87906.0,30.2756,30.284,30.2586,30.2756,87906.0
2018-08-17 14:50:00,35.8,35.84,35.79,35.83,100262.0,30.2756,30.3094,30.2671,30.3009,100262.0
2018-08-17 14:55:00,35.83,35.85,35.82,35.83,115049.0,30.3009,30.3178,30.2925,30.3009,115049.0
2018-08-17 15:00:00,35.83,35.83,35.78,35.78,154480.0,30.3009,30.3009,30.2586,30.2586,154480.0
2018-08-17 15:05:00,35.79,35.79,35.73,35.73,97214.0,30.2671,30.2671,30.2164,30.2164,97214.0
2018-08-17 15:10:00,35.73,35.74,35.7,35.7,171360.0,30.2164,30.2248,30.191,30.191,171360.0
2018-08-17 15:15:00,35.7,35.71,35.65,35.68,204135.0,30.191,30.1994,30.1487,30.1741,204135.0
2018-08-17 15:20:00,35.68,35.72,35.67,35.72,112775.0,30.1741,30.2079,30.1656,30.2079,112775.0
2018-08-17 15:25:00,35.72,35.72,35.7,35.7,96594.0,30.2079,30.2079,30.191,30.191,96594.0
2018-08-17 15:30:00,35.7,35.73,35.68,35.7,155675.0,30.191,30.2164,30.1741,30.191,155675.0
2018-08-17 15:35:00,35.71,35.73,35.69,35.7,136819.0,30.1994,30.2164,30.1825,30.191,136819.0
2018-08-17 15:40:00,35.7,35.77,35.7,35.77,355741.0,30.191,30.2502,30.191,30.2502,355741.0
2018-08-17 15:45:00,35.77,35.77,35.71,35.71,208588.0,30.2502,30.2502,30.1994,30.1994,208588.0
2018-08-17 15:50:00,35.71,35.71,35.64,35.64,282182.0,30.1994,30.1994,30.1403,30.1403,282182.0
2018-08-17 15:55:00,35.65,35.67,35.59,35.61,909370.0,30.1487,30.1656,30.098,30.1149,909370.0
2018-08-20 09:30:00,35.7,35.73,35.62,35.69,203463.0,30.191,30.2164,30.1233,30.1825,203463.0
2018-08-20 09:35:00,35.7,35.72,35.62,35.7,110139.0,30.191,30.2079,30.1233,30.191,110139.0
2018-08-20 09:40:00,35.72,35.72,35.63,35.65,80219.0,30.2079,30.2079,30.1318,30.1487,80219.0
2018-08-20 09:45:00,35.65,35.65,35.54,35.56,167872.0,30.1487,30.1487,30.0557,30.0726,167872.0
2018-08-20 09:50:00,35.56,35.61,35.54,35.57,230920.0,30.0726,30.1149,30.0557,30.0811,230920.0
2018-08-20 09:55:00,35.58,35.58,35.52,35.53,121207.0,30.0895,30.0895,30.0388,30.0472,121207.0
2018-08-20 10:00:00,35.53,35.55,35.49,35.52,110098.0,30.0472,30.0641,30.0134,30.0388,110098.0
2018-08-20 10:05:00,35.51,35.55,35.47,35.53,81851.0,30.0303,30.0641,29.9965,30.0472,81851.0
2018-08-20 10:10:00,35.53,35.6,35.5,35.55,123406.0,30.0472,30.1064,30.0219,30.0641,123406.0
2018-08-20 10:15:00,35.55,35.57,35.52,35.54,95976.0,30.0641,30.0811,30.0388,30.0557,95976.0
2018-08-20 10:20:00,35.54,35.59,35.54,35.58,101689.0,30.0557,30.098,30.0557,30.0895,101689.0
2018-08-20 10:25:00,35.58,35.61,35.54,35.54,63640.0,30.0895,30.1149,30.0557,30.0557,63640.0
2018-08-20 10:30:00,35.54,35.56,35.52,35.55,103506.0,30.0557,30.0726,30.0388,30.0641,103506.0
2018-08-20 10:35:00,35.55,35.57,35.5,35.51,106666.0,30.0641,30.0811,30.0219,30.0303,106666.0
2018-08-20 10:40:00,35.51,35.53,35.48,35.5,66693.0,30.0303,30.0472,30.0049,30.0219,66693.0
2018-08-20 10:45:00,35.5,35.5,35.44,35.45,75346.0,30.0219,30.0219,29.9711,29.9796,75346.0
2018-08-20 10:50:00,35.44,35.46,35.4,35.41,60761.0,29.9711,29.988,29.9373,29.9457,60761.0
2018-08-20 10:55:00,35.41,35.42,35.38,35.39,100725.0,29.9457,29.9542,29.9204,29.9288,100725.0
2018-08-20 11:00:00,35.39,35.45,35.37,35.45,70530.0,29.9288,29.9796,29.9119,29.9796,70530.0
2018-08-20 11:05:00,35.45,35.48,35.42,35.42,139031.0,29.9796,30.0049,29.9542,29.9542,139031.0
2018-08-20 11:10:00,35.42,35.43,35.38,35.41,82218.0,29.9542,29.9627,29.9204,29.9457,82218.0
2018-08-20 11:15:00,35.41,35.42,35.35,35.39,107984.0,29.9457,29.9542,29.895,29.9288,107984.0
2018-08-20 11:20:00,35.39,35.39,35.35,35.37,91748.0,29.9288,29.9288,29.895,29.9119,91748.0
2018-08-20 11:25:00,35.37,35.41,35.35,35.4,74891.0,29.9119,29.9457,29.895,29.9373,74891.0
2018-08-20 11:30:00,35.4,35.42,35.39,35.41,129152.0,29.9373,29.9542,29.9288,29.9457,129152.0
2018-08-20 11:35:00,35.4,35.42,35.37,35.41,95291.0,29.9373,29.9542,29.9119,29.9457,95291.0
2018-08-20 11:40:00,35.42,35.49,35.4,35.47,123661.0,29.9542,30.0134,29.9373,29.9965,123661.0
2018-08-20 11:45:00,35.46,35.48,35.46,35.47,59089.0,29.988,30.0049,29.988,29.9965,59089.0
2018-08-20 11:50:00,35.47,35.49,35.42,35.45,108514.0,29.9965,30.0134,29.9542,29.9796,108514.0
2018-08-20 11:55:00,35.45,35.46,35.39,35.41,85542.0,29.9796,29.988,29.9288,29.9457,85542.0
2018-08-20 12:00:00,35.41,35.48,35.4,35.48,381007.0,29.9457,30.0049,29.9373,30.0049,381007.0
2018-08-20 12:05:00,35.48,35.51,35.45,35.49,95389.0,30.0049,30.0303,29.9796,30.0134,95389.0
2018-08-20 12:10:00,35.49,35.5,35.45,35.46,115384.0,30.0134,30.0219,29.9796,29.988,115384.0
2018-08-20 12:15:00,35.46,35.48,35.44,35.47,104237.0,29.988,30.0049,29.9711,29.9965,104237.0
2018-08-20 12:20:00,35.47,35.47,35.44,35.45,84856.0,29.9965,29.9965,29.9711,29.9796,84856.0
2018-08-20 12:25:00,35.45,35.46,35.42,35.43,106189.0,29.9796,29.988,29.9542,29.9627,106189.0
2018-08-20 12:30:00,35.42,35.44,35.36,35.36,207415.0,29.9542,29.9711,29.9035,29.9035,207415.0
2018-08-20 12:35:00,35.37,35.4,35.35,35.4,109114.0,29.9119,29.9373,29.895,29.9373,109114.0
2018-08-20 12:40:00,35.4,35.42,35.38,35.41,157940.0,29.9373,29.9542,29.9204,29.9457,157940.0
2018-08-20 12:45:00,35.4,35.41,35.39,35.39,78008.0,29.9373,29.9457,29.9288,29.9288,78008.0
2018-08-20 12:50:00,35.39,35.43,35.39,35.43,115913.0,29.9288,29.9627,29.9288,29.9627,115913.0
2018-08-20 12:55:00,35.43,35.43,35.41,35.42,76219.0,29.9627,29.9627,29.9457,29.9542,76219.0
2018-08-20 13:00:00,35.42,35.42,35.38,35.39,66768.0,29.9542,29.9542,29.9204,29.9288,66768.0
2018-08-20 13:05:00,35.39,35.41,35.35,35.36,112061.0,29.9288,29.9457,29.895,29.9035,112061.0
2018-08-20 13:10:00,35.37,35.39,35.34,35.36,82874.0,29.9119,29.9288,29.8865,29.9035,82874.0
2018-08-20 13:15:00,35.36,35.37,35.35,35.37,35104.0,29.9035,29.9119,29.895,29.9119,35104.0
2018-08-20 13:20:00,35.36,35.37,35.36,35.37,31820.0,29.9035,29.9119,29.9035,29.9119,31820.0
2018-08-20 13:25:00,35.37,35.37,35.35,35.37,75138.0,29.9119,29.9119,29.895,29.9119,75138.0
2018-08-20 13:30:00,35.37,35.37,35.3,35.31,103490.0,29.9119,29.9119,29.8527,29.8612,103490.0
2018-08-20 13:35:00,35.31,35.33,35.3,35.3,64114.0,29.8612,29.8781,29.8527,29.8527,64114.0
2018-08-20 13:40:00,35.3,35.32,35.3,35.32,52813.0,29.8527,29.8696,29.8527,29.8696,52813.0
2018-08-20 13:45:00,35.32,35.38,35.31,35.37,119744.0,29.8696,29.9204,29.8612,29.9119,119744.0
2018-08-20 13:50:00,35.37,35.37,35.35,35.36,49406.0,29.9119,29.9119,29.895,29.9035,49406.0
2018-08-20 13:55:00,35.36,35.39,35.35,35.38,77016.0,29.9035,29.9288,29.895,29.9204,77016.0
2018-08-20 14:00:00,35.38,35.39,35.36,35.37,65733.0,29.9204,29.9288,29.9035,29.9119,65733.0
2018-08-20 14:05:00,35.37,35.38,35.36,35.37,43395.0,29.9119,29.9204,29.9035,29.9119,43395.0
2018-08-20 14:10:00,35.37,35.39,35.36,35.38,77390.0,29.9119,29.9288,29.9035,29.9204,77390.0
2018-08-20 14:15:00,35.38,35.42,35.37,35.41,61513.0,29.9204,29.9542,29.9119,29.9457,61513.0
2018-08-20 14:20:00,35.42,35.43,35.41,35.41,72217.0,29.9542,29.9627,29.9457,29.9457,72217.0
2018-08-20 14:25:00,35.41,35.42,35.4,35.41,82319.0,29.9457,29.9542,29.9373,29.9457,82319.0
2018-08-20 14:30:00,35.42,35.43,35.39,35.4,99594.0,29.9542,29.9627,29.9288,29.9373,99594.0
2018-08-20 14:35:00,35.41,35.41,35.39,35.4,66809.0,29.9457,29.9457,29.9288,29.9373,66809.0
2018-08-20 14:40:00,35.4,35.42,35.39,35.41,47497.0,29.9373,29.9542,29.9288,29.9457,47497.0
2018-08-20 14:45:00,35.41,35.42,35.4,35.41,53168.0,29.9457,29.9542,29.9373,29.9457,53168.0
2018-08-20 14:50:00,35.41,35.42,35.4,35.42,44024.0,29.9457,29.9542,29.9373,29.9542,44024.0
2018-08-20 14:55:00,35.41,35.45,35.41,35.44,82245.0,29.9457,29.9796,29.9457,29.9711,82245.0
2018-08-20 15:00:00,35.44,35.44,35.42,35.43,35294.0,29.9711,29.9711,29.9542,29.9627,35294.0
2018-08-20 15:05:00,35.42,35.44,35.42,35.43,50787.0,29.9542,29.9711,29.9542,29.9627,50787.0
2018-08-20 15:10:00,35.43,35.43,35.4,35.41,91771.0,29.9627,29.9627,29.9373,29.9457,91771.0
2018-08-20 15:15:00,35.42,35.44,35.41,35.44,38667.0,29.9542,29.9711,29.9457,29.9711,38667.0
2018-08-20 15:20:00,35.43,35.44,35.41,35.43,50184.0,29.9627,29.9711,29.9457,29.9627,50184.0
2018-08-20 15:25:00,35.43,35.46,35.42,35.45,88082.0,29.9627,29.988,29.9542,29.9796,88082.0
2018-08-20 15:30:00,35.44,35.46,35.43,35.44,65304.0,29.9711,29.988,29.9627,29.9711,65304.0
2018-08-20 15:35:00,35.44,35.45,35.42,35.44,91303.0,29.9711,29.9796,29.9542,29.9711,91303.0
2018-08-20 15:40:00,35.44,35.45,35.43,35.45,48109.0,29.9711,29.9796,29.9627,29.9796,48109.0
2018-08-20 15:45:00,35.45,35.45,35.42,35.43,104912.0,29.9796,29.9796,29.9542,29.9627,104912.0
2018-08-20 15:50:00,35.42,35.47,35.42,35.45,242076.0,29.9542,29.9965,29.9542,29.9796,242076.0
2018-08-20 15:55:00,35.45,35.47,35.42,35.43,480312.0,29.9796,29.9965,29.9542,29.9627,480312.0
2018-08-21 09:30:00,35.45,35.56,35.43,35.55,172104.0,29.9796,30.0726,29.9627,30.0641,172104.0
2018-08-21 09:35:00,35.55,35.61,35.52,35.57,173068.0,30.0641,30.1149,30.0388,30.0811,173068.0
2018-08-21 09:40:00,35.56,35.58,35.5,35.5,169941.0,30.0726,30.0895,30.0219,30.0219,169941.0
2018-08-21 09:45:00,35.5,35.55,35.46,35.54,195757.0,30.0219,30.0641,29.988,30.0557,195757.0
2018-08-21 09:50:00,35.54,35.6,35.52,35.59,206739.0,30.0557,30.1064,30.0388,30.098,206739.0
2018-08-21 09:55:00,35.59,35.61,35.57,35.59,144294.0,30.098,30.1149,30.0811,30.098,144294.0
2018-08-21 10:00:00,35.59,35.62,35.58,35.6,137921.0,30.098,30.1233,30.0895,30.1064,137921.0
2018-08-21 10:05:00,35.6,35.65,35.53,35.64,225295.0,30.1064,30.1487,30.0472,30.1403,225295.0
2018-08-21 10:10:00,35.64,35.7,35.63,35.7,88400.0,30.1403,30.191,30.1318,30.191,88400.0
2018-08-21 10:15:00,35.7,35.72,35.65,35.68,84210.0,30.191,30.2079,30.1487,30.1741,84210.0
2018-08-21 10:20:00,35.68,35.69,35.64,35.67,61790.0,30.1741,30.1825,30.1403,30.1656,61790.0
2018-08-21 10:25:00,35.67,35.72,35.66,35.7,89220.0,30.1656,30.2079,30.1572,30.191,89220.0
2018-08-21 10:30:00,35.71,35.74,35.69,35.7,94236.0,30.1994,30.2248,30.1825,30.191,94236.0
2018-08-21 10:35:00,35.7,35.73,35.68,35.69,67141.0,30.191,30.2164,30.1741,30.1825,67141.0
2018-08-21 10:40:00,35.68,35.7,35.66,35.68,49233.0,30.1741,30.191,30.1572,30.1741,49233.0
2018-08-21 10:45:00,35.69,35.71,35.68,35.7,53848.0,30.1825,30.1994,30.1741,30.191,53848.0
2018-08-21 10:50:00,35.7,35.72,35.7,35.71,75364.0,30.191,30.2079,30.191,30.1994,75364.0
2018-08-21 10:55:00,35.71,35.72,35.66,35.66,52947.0,30.1994,30.2079,30.1572,30.1572,52947.0
2018-08-21 11:00:00,35.67,35.69,35.65,35.68,64976.0,30.1656,30.1825,30.1487,30.1741,64976.0
2018-08-21 11:05:00,35.69,35.69,35.66,35.68,49381.0,30.1825,30.1825,30.1572,30.1741,49381.0
2018-08-21 11:10:00,35.68,35.7,35.63,35.7,112818.0,30.1741,30.191,30.1318,30.191,112818.0
2018-08-21 11:15:00,35.69,35.75,35.68,35.72,54441.0,30.1825,30.2333,30.1741,30.2079,54441.0
2018-08-21 11:20:00,35.72,35.72,35.67,35.68,62758.0,30.2079,30.2079,30.1656,30.1741,62758.0
2018-08-21 11:25:00,35.69,35.76,35.68,35.74,78818.0,30.1825,30.2417,30.1741,30.2248,78818.0
2018-08-21 11:30:00,35.73,35.75,35.72,35.73,72312.0,30.2164,30.2333,30.2079,30.2164,72312.0
2018-08-21 11:35:00,35.73,35.8,35.73,35.79,76811.0,30.2164,30.2756,30.2164,30.2671,76811.0
2018-08-21 11:40:00,35.79,35.82,35.78,35.8,56456.0,30.2671,30.2925,30.2586,30.2756,56456.0
2018-08-21 11:45:00,35.8,35.83,35.76,35.76,97486.0,30.2756,30.3009,30.2417,30.2417,97486.0
2018-08-21 11:50:00,35.76,35.82,35.76,35.82,65926.0,30.2417,30.2925,30.2417,30.2925,65926.0
2018-08-21 11:55:00,35.82,35.86,35.81,35.83,120207.0,30.2925,30.3263,30.284,30.3009,120207.0
2018-08-21 12:00:00,35.84,35.88,35.82,35.86,53360.0,30.3094,30.3432,30.2925,30.3263,53360.0
2018-08-21 12:05:00,35.87,35.89,35.85,35.89,59960.0,30.3348,30.3517,30.3178,30.3517,59960.0
2018-08-21 12:10:00,35.89,35.9,35.86,35.88,62507.0,30.3517,30.3601,30.3263,30.3432,62507.0
2018-08-21 12:15:00,35.87,35.88,35.86,35.87,31457.0,30.3348,30.3432,30.3263,30.3348,31457.0
2018-08-21 12:20:00,35.87,35.88,35.85,35.86,55754.0,30.3348,30.3432,30.3178,30.3263,55754.0
2018-08-21 12:25:00,35.87,35.91,35.85,35.9,56161.0,30.3348,30.3686,30.3178,30.3601,56161.0
2018-08-21 12:30:00,35.9,35.94,35.9,35.94,35881.0,30.3601,30.394,30.3601,30.394,35881.0
2018-08-21 12:35:00,35.94,35.97,35.93,35.96,84101.0,30.394,30.4193,30.3855,30.4109,84101.0
2018-08-21 12:40:00,35.97,35.97,35.95,35.96,37807.0,30.4193,30.4193,30.4024,30.4109,37807.0
2018-08-21 12:45:00,35.97,35.98,35.96,35.98,47902.0,30.4193,30.4278,30.4109,30.4278,47902.0
2018-08-21 12:50:00,35.98,36.0,35.96,35.99,90271.0,30.4278,30.4447,30.4109,30.4362,90271.0
2018-08-21 12:55:00,35.99,36.0,35.98,35.99,86036.0,30.4362,30.4447,30.4278,30.4362,86036.0
2018-08-21 13:00:00,35.98,36.0,35.96,35.96,47694.0,30.4278,30.4447,30.4109,30.4109,47694.0
2018-08-21 13:05:00,35.96,35.99,35.95,35.97,80714.0,30.4109,30.4362,30.4024,30.4193,80714.0
2018-08-21 13:10:00,35.98,36.0,35.97,36.0,52991.0,30.4278,30.4447,30.4193,30.4447,52991.0
2018-08-21 13:15:00,36.0,36.0,35.97,35.99,57450.0,30.4447,30.4447,30.4193,30.4362,57450.0
2018-08-21 13:20:00,35.99,35.99,35.97,35.98,43905.0,30.4362,30.4362,30.4193,30.4278,43905.0
2018-08-21 13:25:00,35.98,36.0,35.97,35.98,78468.0,30.4278,30.4447,30.4193,30.4278,78468.0
2018-08-21 13:30:00,35.98,36.0,35.98,36.0,59628.0,30.4278,30.4447,30.4278,30.4447,59628.0
2018-08-21 13:35:00,36.0,36.0,35.98,36.0,109291.0,30.4447,30.4447,30.4278,30.4447,109291.0
2018-08-21 13:40:00,36.0,36.01,35.99,36.0,84286.0,30.4447,30.4532,30.4362,30.4447,84286.0
2018-08-21 13:45:00,36.0,36.0,35.96,35.97,75769.0,30.4447,30.4447,30.4109,30.4193,75769.0
2018-08-21 13:50:00,35.97,35.97,35.95,35.96,36605.0,30.4193,30.4193,30.4024,30.4109,36605.0
2018-08-21 13:55:00,35.95,35.98,35.94,35.95,82907.0,30.4024,30.4278,30.394,30.4024,82907.0
2018-08-21 14:00:00,35.95,35.98,35.94,35.98,81630.0,30.4024,30.4278,30.394,30.4278,81630.0
2018-08-21 14:05:00,35.98,35.99,35.96,35.97,62774.0,30.4278,30.4362,30.4109,30.4193,62774.0
2018-08-21 14:10:00,35.96,35.97,35.93,35.96,59123.0,30.4109,30.4193,30.3855,30.4109,59123.0
2018-08-21 14:15:00,35.96,35.96,35.94,35.94,56775.0,30.4109,30.4109,30.394,30.394,56775.0
2018-08-21 14:20:00,35.95,35.95,35.93,35.94,58272.0,30.4024,30.4024,30.3855,30.394,58272.0
2018-08-21 14:25:00,35.94,35.94,35.91,35.93,81030.0,30.394,30.394,30.3686,30.3855,81030.0
2018-08-21 14:30:00,35.93,35.93,35.9,35.91,71265.0,30.3855,30.3855,30.3601,30.3686,71265.0
2018-08-21 14:35:00,35.91,35.92,35.89,35.91,57946.0,30.3686,30.377,30.3517,30.3686,57946.0
2018-08-21 14:40:00,35.92,35.93,35.9,35.91,57276.0,30.377,30.3855,30.3601,30.3686,57276.0
2018-08-21 14:45:00,35.91,35.91,35.87,35.89,63186.0,30.3686,30.3686,30.3348,30.3517,63186.0
2018-08-21 14:50:00,35.88,35.9,35.87,35.89,108319.0,30.3432,30.3601,30.3348,30.3517,108319.0
2018-08-21 14:55:00,35.88,35.89,35.86,35.88,105168.0,30.3432,30.3517,30.3263,30.3432,105168.0
2018-08-21 15:00:00,35.87,35.88,35.85,35.87,110188.0,30.3348,30.3432,30.3178,30.3348,110188.0
2018-08-21 15:05:00,35.86,35.87,35.84,35.87,120321.0,30.3263,30.3348,30.3094,30.3348,120321.0
2018-08-21 15:10:00,35.87,35.89,35.86,35.87,94360.0,30.3348,30.3517,30.3263,30.3348,94360.0
2018-08-21 15:15:00,35.87,35.87,35.83,35.84,110540.0,30.3348,30.3348,30.3009,30.3094,110540.0
2018-08-21 15:20:00,35.83,35.85,35.81,35.83,130527.0,30.3009,30.3178,30.284,30.3009,130527.0
2018-08-21 15:25:00,35.83,35.87,35.82,35.84,90741.0,30.3009,30.3348,30.2925,30.3094,90741.0
2018-08-21 15:30:00,35.84,35.85,35.81,35.81,179284.0,30.3094,30.3178,30.284,30.284,179284.0
2018-08-21 15:35:00,35.81,35.84,35.8,35.8,93052.0,30.284,30.3094,30.2756,30.2756,93052.0
2018-08-21 15:40:00,35.8,35.81,35.77,35.77,195743.0,30.2756,30.284,30.2502,30.2502,195743.0
2018-08-21 15:45:00,35.77,35.79,35.74,35.77,204834.0,30.2502,30.2671,30.2248,30.2502,204834.0
2018-08-21 15:50:00,35.76,35.77,35.7,35.76,302375.0,30.2417,30.2502,30.191,30.2417,302375.0
2018-08-21 15:55:00,35.76,35.78,35.73,35.74,598712.0,30.2417,30.2586,30.2164,30.2248,598712.0
2018-08-22 09:30:00,35.7,35.74,35.59,35.62,248562.0,30.191,30.2248,30.098,30.1233,248562.0
2018-08-22 09:35:00,35.62,35.66,35.54,35.58,108527.0,30.1233,30.1572,30.0557,30.0895,108527.0
2018-08-22 09:40:00,35.58,35.7,35.54,35.7,161590.0,30.0895,30.191,30.0557,30.191,161590.0
2018-08-22 09:45:00,35.7,35.7,35.57,35.59,109029.0,30.191,30.191,30.0811,30.098,109029.0
2018-08-22 09:50:00,35.59,35.6,35.51,35.54,73778.0,30.098,30.1064,30.0303,30.0557,73778.0
2018-08-22 09:55:00,35.54,35.55,35.48,35.52,127120.0,30.0557,30.0641,30.0049,30.0388,127120.0
2018-08-22 10:00:00,35.53,35.56,35.49,35.56,68563.0,30.0472,30.0726,30.0134,30.0726,68563.0
2018-08-22 10:05:00,35.56,35.6,35.54,35.59,75611.0,30.0726,30.1064,30.0557,30.098,75611.0
2018-08-22 10:10:00,35.59,35.6,35.51,35.52,79028.0,30.098,30.1064,30.0303,30.0388,79028.0
2018-08-22 10:15:00,35.53,35.55,35.5,35.53,95763.0,30.0472,30.0641,30.0219,30.0472,95763.0
2018-08-22 10:20:00,35.52,35.56,35.52,35.53,60644.0,30.0388,30.0726,30.0388,30.0472,60644.0
2018-08-22 10:25:00,35.52,35.53,35.47,35.48,99770.0,30.0388,30.0472,29.9965,30.0049,99770.0
2018-08-22 10:30:00,35.48,35.51,35.46,35.51,54038.0,30.0049,30.0303,29.988,30.0303,54038.0
2018-08-22 10:35:00,35.51,35.59,35.5,35.57,55380.0,30.0303,30.098,30.0219,30.0811,55380.0
2018-08-22 10:40:00,35.57,35.58,35.53,35.55,49117.0,30.0811,30.0895,30.0472,30.0641,49117.0
2018-08-22 10:45:00,35.56,35.62,35.55,35.6,154890.0,30.0726,30.1233,30.0641,30.1064,154890.0
2018-08-22 10:50:00,35.6,35.63,35.55,35.56,59216.0,30.1064,30.1318,30.0641,30.0726,59216.0
2018-08-22 10:55:00,35.56,35.58,35.54,35.57,77238.0,30.0726,30.0895,30.0557,30.0811,77238.0
2018-08-22 11:00:00,35.57,35.63,35.55,35.63,71009.0,30.0811,30.1318,30.0641,30.1318,71009.0
2018-08-22 11:05:00,35.63,35.66,35.6,35.62,84069.0,30.1318,30.1572,30.1064,30.1233,84069.0
2018-08-22 11:10:00,35.62,35.68,35.61,35.68,82908.0,30.1233,30.1741,30.1149,30.1741,82908.0
2018-08-22 11:15:00,35.68,35.71,35.67,35.7,44769.0,30.1741,30.1994,30.1656,30.191,44769.0
2018-08-22 11:20:00,35.69,35.71,35.62,35.64,101376.0,30.1825,30.1994,30.1233,30.1403,101376.0
2018-08-22 11:25:00,35.63,35.65,35.61,35.64,38941.0,30.1318,30.1487,30.1149,30.1403,38941.0
2018-08-22 11:30:00,35.64,35.66,35.63,35.64,31796.0,30.1403,30.1572,30.1318,30.1403,31796.0
2018-08-22 11:35:00,35.64,35.68,35.63,35.67,119012.0,30.1403,30.1741,30.1318,30.1656,119012.0
2018-08-22 11:40:00,35.68,35.68,35.64,35.67,52550.0,30.1741,30.1741,30.1403,30.1656,52550.0
2018-08-22 11:45:00,35.66,35.68,35.64,35.65,55536.0,30.1572,30.1741,30.1403,30.1487,55536.0
2018-08-22 11:50:00,35.65,35.67,35.65,35.67,39420.0,30.1487,30.1656,30.1487,30.1656,39420.0
2018-08-22 11:55:00,35.67,35.69,35.65,35.66,35847.0,30.1656,30.1825,30.1487,30.1572,35847.0
2018-08-22 12:00:00,35.67,35.67,35.64,35.66,41334.0,30.1656,30.1656,30.1403,30.1572,41334.0
2018-08-22 12:05:00,35.66,35.68,35.63,35.68,65996.0,30.1572,30.1741,30.1318,30.1741,65996.0
2018-08-22 12:10:00,35.68,35.69,35.62,35.62,50036.0,30.1741,30.1825,30.1233,30.1233,50036.0
2018-08-22 12:15:00,35.63,35.63,35.6,35.61,59273.0,30.1318,30.1318,30.1064,30.1149,59273.0
2018-08-22 12:20:00,35.61,35.62,35.59,35.59,49220.0,30.1149,30.1233,30.098,30.098,49220.0
2018-08-22 12:25:00,35.59,35.61,35.59,35.6,35249.0,30.098,30.1149,30.098,30.1064,35249.0
2018-08-22 12:30:00,35.6,35.61,35.59,35.61,36002.0,30.1064,30.1149,30.098,30.1149,36002.0
2018-08-22 12:35:00,35.61,35.61,35.59,35.6,87756.0,30.1149,30.1149,30.098,30.1064,87756.0
2018-08-22 12:40:00,35.6,35.63,35.6,35.62,57715.0,30.1064,30.1318,30.1064,30.1233,57715.0
2018-08-22 12:45:00,35.62,35.63,35.6,35.62,35818.0,30.1233,30.1318,30.1064,30.1233,35818.0
2018-08-22 12:50:00,35.62,35.62,35.59,35.61,77701.0,30.1233,30.1233,30.098,30.1149,77701.0
2018-08-22 12:55:00,35.61,35.62,35.59,35.61,120337.0,30.1149,30.1233,30.098,30.1149,120337.0
2018-08-22 13:00:00,35.61,35.63,35.6,35.6,51292.0,30.1149,30.1318,30.1064,30.1064,51292.0
2018-08-22 13:05:00,35.61,35.61,35.58,35.58,86267.0,30.1149,30.1149,30.0895,30.0895,86267.0
2018-08-22 13:10:00,35.58,35.6,35.57,35.58,46454.0,30.0895,30.1064,30.0811,30.0895,46454.0
2018-08-22 13:15:00,35.58,35.59,35.56,35.59,38975.0,30.0895,30.098,30.0726,30.098,38975.0
2018-08-22 13:20:00,35.59,35.61,35.58,35.61,52254.0,30.098,30.1149,30.0895,30.1149,52254.0
2018-08-22 13:25:00,35.61,35.63,35.59,35.59,50507.0,30.1149,30.1318,30.098,30.098,50507.0
2018-08-22 13:30:00,35.6,35.6,35.55,35.56,50100.0,30.1064,30.1064,30.0641,30.0726,50100.0
2018-08-22 13:35:00,35.56,35.58,35.56,35.56,23890.0,30.0726,30.0895,30.0726,30.0726,23890.0
2018-08-22 13:40:00,35.57,35.58,35.54,35.57,38152.0,30.0811,30.0895,30.0557,30.0811,38152.0
2018-08-22 13:45:00,35.58,35.58,35.54,35.55,45454.0,30.0895,30.0895,30.0557,30.0641,45454.0
2018-08-22 13:50:00,35.56,35.57,35.55,35.56,24151.0,30.0726,30.0811,30.0641,30.0726,24151.0
2018-08-22 13:55:00,35.57,35.59,35.55,35.57,78507.0,30.0811,30.098,30.0641,30.0811,78507.0
2018-08-22 14:00:00,35.57,35.62,35.56,35.61,84008.0,30.0811,30.1233,30.0726,30.1149,84008.0
2018-08-22 14:05:00,35.62,35.62,35.58,35.58,42433.0,30.1233,30.1233,30.0895,30.0895,42433.0
2018-08-22 14:10:00,35.58,35.6,35.57,35.59,112079.0,30.0895,30.1064,30.0811,30.098,112079.0
2018-08-22 14:15:00,35.59,35.62,35.59,35.61,94160.0,30.098,30.1233,30.098,30.1149,94160.0
2018-08-22 14:20:00,35.61,35.62,35.57,35.58,83921.0,30.1149,30.1233,30.0811,30.0895,83921.0
2018-08-22 14:25:00,35.57,35.59,35.56,35.59,109159.0,30.0811,30.098,30.0726,30.098,109159.0
2018-08-22 14:30:00,35.59,35.6,35.57,35.58,66947.0,30.098,30.1064,30.0811,30.0895,66947.0
2018-08-22 14:35:00,35.59,35.61,35.58,35.59,40238.0,30.098,30.1149,30.0895,30.098,40238.0
2018-08-22 14:40:00,35.59,35.61,35.58,35.59,41575.0,30.098,30.1149,30.0895,30.098,41575.0
2018-08-22 14:45:00,35.59,35.61,35.58,35.59,42601.0,30.098,30.1149,30.0895,30.098,42601.0
2018-08-22 14:50:00,35.59,35.61,35.58,35.59,52852.0,30.098,30.1149,30.0895,30.098,52852.0
2018-08-22 14:55:00,35.58,35.59,35.56,35.58,71660.0,30.0895,30.098,30.0726,30.0895,71660.0
2018-08-22 15:00:00,35.59,35.6,35.58,35.59,34479.0,30.098,30.1064,30.0895,30.098,34479.0
2018-08-22 15:05:00,35.59,35.6,35.55,35.55,68789.0,30.098,30.1064,30.0641,30.0641,68789.0
2018-08-22 15:10:00,35.55,35.57,35.51,35.52,60899.0,30.0641,30.0811,30.0303,30.0388,60899.0
2018-08-22 15:15:00,35.53,35.53,35.5,35.52,42541.0,30.0472,30.0472,30.0219,30.0388,42541.0
2018-08-22 15:20:00,35.51,35.52,35.51,35.52,38117.0,30.0303,30.0388,30.0303,30.0388,38117.0
2018-08-22 15:25:00,35.52,35.53,35.5,35.51,68027.0,30.0388,30.0472,30.0219,30.0303,68027.0
2018-08-22 15:30:00,35.51,35.53,35.49,35.52,123453.0,30.0303,30.0472,30.0134,30.0388,123453.0
2018-08-22 15:35:00,35.51,35.53,35.5,35.5,75396.0,30.0303,30.0472,30.0219,30.0219,75396.0
2018-08-22 15:40:00,35.5,35.54,35.5,35.52,125196.0,30.0219,30.0557,30.0219,30.0388,125196.0
2018-08-22 15:45:00,35.51,35.52,35.49,35.51,155307.0,30.0303,30.0388,30.0134,30.0303,155307.0
2018-08-22 15:50:00,35.51,35.52,35.45,35.49,281441.0,30.0303,30.0388,29.9796,30.0134,281441.0
2018-08-22 15:55:00,35.5,35.52,35.49,35.49,447349.0,30.0219,30.0388,30.0134,30.0134,447349.0
2018-08-23 09:30:00,35.38,35.47,35.31,35.42,321587.0,29.9204,29.9965,29.8612,29.9542,321587.0
2018-08-23 09:35:00,35.42,35.45,35.27,35.28,180800.0,29.9542,29.9796,29.8273,29.8358,180800.0
2018-08-23 09:40:00,35.28,35.38,35.27,35.32,107845.0,29.8358,29.9204,29.8273,29.8696,107845.0
2018-08-23 09:45:00,35.31,35.39,35.31,35.37,124093.0,29.8612,29.9288,29.8612,29.9119,124093.0
2018-08-23 09:50:00,35.37,35.47,35.32,35.43,177571.0,29.9119,29.9965,29.8696,29.9627,177571.0
2018-08-23 09:55:00,35.44,35.44,35.3,35.3,325377.0,29.9711,29.9711,29.8527,29.8527,325377.0
2018-08-23 10:00:00,35.3,35.33,35.26,35.3,137214.0,29.8527,29.8781,29.8189,29.8527,137214.0
2018-08-23 10:05:00,35.3,35.41,35.29,35.34,129208.0,29.8527,29.9457,29.8443,29.8865,129208.0
2018-08-23 10:10:00,35.34,35.39,35.33,35.39,59896.0,29.8865,29.9288,29.8781,29.9288,59896.0
2018-08-23 10:15:00,35.39,35.4,35.32,35.33,110023.0,29.9288,29.9373,29.8696,29.8781,110023.0
2018-08-23 10:20:00,35.33,35.38,35.32,35.34,139201.0,29.8781,29.9204,29.8696,29.8865,139201.0
2018-08-23 10:25:00,35.34,35.38,35.3,35.38,72970.0,29.8865,29.9204,29.8527,29.9204,72970.0
2018-08-23 10:30:00,35.38,35.41,35.34,35.4,85983.0,29.9204,29.9457,29.8865,29.9373,85983.0
2018-08-23 10:35:00,35.39,35.41,35.37,35.38,123922.0,29.9288,29.9457,29.9119,29.9204,123922.0
2018-08-23 10:40:00,35.38,35.39,35.33,35.34,137221.0,29.9204,29.9288,29.8781,29.8865,137221.0
2018-08-23 10:45:00,35.35,35.38,35.33,35.34,58930.0,29.895,29.9204,29.8781,29.8865,58930.0
2018-08-23 10:50:00,35.34,35.37,35.32,35.36,60607.0,29.8865,29.9119,29.8696,29.9035,60607.0
2018-08-23 10:55:00,35.36,35.4,35.35,35.4,42064.0,29.9035,29.9373,29.895,29.9373,42064.0
2018-08-23 11:00:00,35.4,35.41,35.36,35.4,76996.0,29.9373,29.9457,29.9035,29.9373,76996.0
2018-08-23 11:05:00,35.4,35.41,35.38,35.39,86684.0,29.9373,29.9457,29.9204,29.9288,86684.0
2018-08-23 11:10:00,35.39,35.44,35.39,35.42,72588.0,29.9288,29.9711,29.9288,29.9542,72588.0
2018-08-23 11:15:00,35.43,35.48,35.41,35.45,113307.0,29.9627,30.0049,29.9457,29.9796,113307.0
2018-08-23 11:20:00,35.43,35.44,35.4,35.41,84915.0,29.9627,29.9711,29.9373,29.9457,84915.0
2018-08-23 11:25:00,35.41,35.42,35.37,35.4,147135.0,29.9457,29.9542,29.9119,29.9373,147135.0
2018-08-23 11:30:00,35.39,35.41,35.34,35.4,90158.0,29.9288,29.9457,29.8865,29.9373,90158.0
2018-08-23 11:35:00,35.4,35.41,35.37,35.39,91258.0,29.9373,29.9457,29.9119,29.9288,91258.0
2018-08-23 11:40:00,35.39,35.4,35.37,35.38,75825.0,29.9288,29.9373,29.9119,29.9204,75825.0
2018-08-23 11:45:00,35.38,35.39,35.34,35.39,54935.0,29.9204,29.9288,29.8865,29.9288,54935.0
2018-08-23 11:50:00,35.38,35.41,35.32,35.33,66296.0,29.9204,29.9457,29.8696,29.8781,66296.0
2018-08-23 11:55:00,35.33,35.33,35.27,35.28,52254.0,29.8781,29.8781,29.8273,29.8358,52254.0
2018-08-23 12:00:00,35.28,35.29,35.26,35.28,59130.0,29.8358,29.8443,29.8189,29.8358,59130.0
2018-08-23 12:05:00,35.28,35.32,35.28,35.31,82829.0,29.8358,29.8696,29.8358,29.8612,82829.0
2018-08-23 12:10:00,35.3,35.33,35.27,35.28,56924.0,29.8527,29.8781,29.8273,29.8358,56924.0
2018-08-23 12:15:00,35.28,35.36,35.28,35.35,73477.0,29.8358,29.9035,29.8358,29.895,73477.0
2018-08-23 12:20:00,35.35,35.38,35.32,35.37,67614.0,29.895,29.9204,29.8696,29.9119,67614.0
2018-08-23 12:25:00,35.36,35.38,35.34,35.34,51307.0,29.9035,29.9204,29.8865,29.8865,51307.0
2018-08-23 12:30:00,35.34,35.35,35.3,35.3,66483.0,29.8865,29.895,29.8527,29.8527,66483.0
2018-08-23 12:35:00,35.3,35.32,35.27,35.3,73141.0,29.8527,29.8696,29.8273,29.8527,73141.0
2018-08-23 12:40:00,35.3,35.32,35.28,35.29,44611.0,29.8527,29.8696,29.8358,29.8443,44611.0
2018-08-23 12:45:00,35.29,35.3,35.28,35.3,40522.0,29.8443,29.8527,29.8358,29.8527,40522.0
2018-08-23 12:50:00,35.3,35.33,35.29,35.33,108536.0,29.8527,29.8781,29.8443,29.8781,108536.0
2018-08-23 12:55:00,35.33,35.35,35.32,35.33,73896.0,29.8781,29.895,29.8696,29.8781,73896.0
2018-08-23 13:00:00,35.33,35.36,35.32,35.34,98768.0,29.8781,29.9035,29.8696,29.8865,98768.0
2018-08-23 13:05:00,35.34,35.38,35.33,35.35,82931.0,29.8865,29.9204,29.8781,29.895,82931.0
2018-08-23 13:10:00,35.35,35.36,35.33,35.33,62115.0,29.895,29.9035,29.8781,29.8781,62115.0
2018-08-23 13:15:00,35.34,35.37,35.33,35.36,52414.0,29.8865,29.9119,29.8781,29.9035,52414.0
2018-08-23 13:20:00,35.36,35.36,35.34,35.35,49182.0,29.9035,29.9035,29.8865,29.895,49182.0
2018-08-23 13:25:00,35.35,35.37,35.34,35.37,36568.0,29.895,29.9119,29.8865,29.9119,36568.0
2018-08-23 13:30:00,35.37,35.39,35.35,35.38,89089.0,29.9119,29.9288,29.895,29.9204,89089.0
2018-08-23 13:35:00,35.38,35.38,35.35,35.37,49275.0,29.9204,29.9204,29.895,29.9119,49275.0
2018-08-23 13:40:00,35.36,35.39,35.35,35.37,48122.0,29.9035,29.9288,29.895,29.9119,48122.0
2018-08-23 13:45:00,35.37,35.38,35.33,35.34,88915.0,29.9119,29.9204,29.8781,29.8865,88915.0
2018-08-23 13:50:00,35.34,35.35,35.31,35.32,51792.0,29.8865,29.895,29.8612,29.8696,51792.0
2018-08-23 13:55:00,35.32,35.36,35.32,35.34,82949.0,29.8696,29.9035,29.8696,29.8865,82949.0
2018-08-23 14:00:00,35.34,35.37,35.33,35.37,58445.0,29.8865,29.9119,29.8781,29.9119,58445.0
2018-08-23 14:05:00,35.37,35.38,35.34,35.35,52664.0,29.9119,29.9204,29.8865,29.895,52664.0
2018-08-23 14:10:00,35.35,35.35,35.32,35.33,151417.0,29.895,29.895,29.8696,29.8781,151417.0
2018-08-23 14:15:00,35.33,35.35,35.32,35.34,42131.0,29.8781,29.895,29.8696,29.8865,42131.0
2018-08-23 14:20:00,35.34,35.37,35.33,35.33,91366.0,29.8865,29.9119,29.8781,29.8781,91366.0
2018-08-23 14:25:00,35.34,35.35,35.32,35.34,75419.0,29.8865,29.895,29.8696,29.8865,75419.0
2018-08-23 14:30:00,35.34,35.35,35.31,35.34,78813.0,29.8865,29.895,29.8612,29.8865,78813.0
2018-08-23 14:35:00,35.34,35.36,35.33,35.35,92676.0,29.8865,29.9035,29.8781,29.895,92676.0
2018-08-23 14:40:00,35.35,35.37,35.34,35.36,68037.0,29.895,29.9119,29.8865,29.9035,68037.0
2018-08-23 14:45:00,35.36,35.39,35.36,35.37,68263.0,29.9035,29.9288,29.9035,29.9119,68263.0
2018-08-23 14:50:00,35.37,35.37,35.34,35.37,95592.0,29.9119,29.9119,29.8865,29.9119,95592.0
2018-08-23 14:55:00,35.36,35.37,35.33,35.34,57869.0,29.9035,29.9119,29.8781,29.8865,57869.0
2018-08-23 15:00:00,35.34,35.34,35.3,35.32,74383.0,29.8865,29.8865,29.8527,29.8696,74383.0
2018-08-23 15:05:00,35.32,35.34,35.3,35.34,70414.0,29.8696,29.8865,29.8527,29.8865,70414.0
2018-08-23 15:10:00,35.34,35.35,35.32,35.34,65991.0,29.8865,29.895,29.8696,29.8865,65991.0
2018-08-23 15:15:00,35.34,35.37,35.34,35.37,78381.0,29.8865,29.9119,29.8865,29.9119,78381.0
2018-08-23 15:20:00,35.37,35.37,35.34,35.35,75609.0,29.9119,29.9119,29.8865,29.895,75609.0
2018-08-23 15:25:00,35.35,35.37,35.34,35.36,49334.0,29.895,29.9119,29.8865,29.9035,49334.0
2018-08-23 15:30:00,35.36,35.39,35.35,35.39,98189.0,29.9035,29.9288,29.895,29.9288,98189.0
2018-08-23 15:35:00,35.39,35.4,35.38,35.4,102740.0,29.9288,29.9373,29.9204,29.9373,102740.0
2018-08-23 15:40:00,35.4,35.42,35.38,35.4,186449.0,29.9373,29.9542,29.9204,29.9373,186449.0
2018-08-23 15:45:00,35.39,35.4,35.33,35.38,256701.0,29.9288,29.9373,29.8781,29.9204,256701.0
2018-08-23 15:50:00,35.37,35.38,35.29,35.32,497020.0,29.9119,29.9204,29.8443,29.8696,497020.0
2018-08-23 15:55:00,35.31,35.36,35.31,35.32,1193917.0,29.8612,29.9035,29.8612,29.8696,1193917.0
2018-08-24 09:30:00,35.37,35.64,35.32,35.58,287097.0,29.9119,30.1403,29.8696,30.0895,287097.0
2018-08-24 09:35:00,35.59,35.74,35.58,35.7,92913.0,30.098,30.2248,30.0895,30.191,92913.0
2018-08-24 09:40:00,35.69,35.76,35.63,35.76,163546.0,30.1825,30.2417,30.1318,30.2417,163546.0
2018-08-24 09:45:00,35.75,35.83,35.74,35.83,167419.0,30.2333,30.3009,30.2248,30.3009,167419.0
2018-08-24 09:50:00,35.83,35.9,35.82,35.88,123710.0,30.3009,30.3601,30.2925,30.3432,123710.0
2018-08-24 09:55:00,35.88,35.94,35.86,35.92,115878.0,30.3432,30.394,30.3263,30.377,115878.0
2018-08-24 10:00:00,35.92,36.01,35.89,35.95,291403.0,30.377,30.4532,30.3517,30.4024,291403.0
2018-08-24 10:05:00,35.95,35.98,35.92,35.95,199086.0,30.4024,30.4278,30.377,30.4024,199086.0
2018-08-24 10:10:00,35.95,35.98,35.94,35.97,228012.0,30.4024,30.4278,30.394,30.4193,228012.0
2018-08-24 10:15:00,35.96,35.99,35.95,35.97,142244.0,30.4109,30.4362,30.4024,30.4193,142244.0
2018-08-24 10:20:00,35.97,36.0,35.95,36.0,181462.0,30.4193,30.4447,30.4024,30.4447,181462.0
2018-08-24 10:25:00,36.0,36.01,35.98,36.0,153507.0,30.4447,30.4532,30.4278,30.4447,153507.0
2018-08-24 10:30:00,36.01,36.11,36.0,36.11,217243.0,30.4532,30.5377,30.4447,30.5377,217243.0
2018-08-24 10:35:00,36.11,36.19,36.11,36.19,289922.0,30.5377,30.6054,30.5377,30.6054,289922.0
2018-08-24 10:40:00,36.19,36.25,36.12,36.24,336677.0,30.6054,30.6561,30.5462,30.6477,336677.0
2018-08-24 10:45:00,36.23,36.4,36.23,36.36,309352.0,30.6392,30.783,30.6392,30.7491,309352.0
2018-08-24 10:50:00,36.35,36.36,36.32,36.36,298425.0,30.7407,30.7491,30.7153,30.7491,298425.0
2018-08-24 10:55:00,36.36,36.46,36.35,36.45,273316.0,30.7491,30.8337,30.7407,30.8253,273316.0
2018-08-24 11:00:00,36.45,36.57,36.44,36.47,623734.0,30.8253,30.9267,30.8168,30.8422,623734.0
2018-08-24 11:05:00,36.46,36.46,36.36,36.39,488956.0,30.8337,30.8337,30.7491,30.7745,488956.0
2018-08-24 11:10:00,36.39,36.51,36.36,36.51,235776.0,30.7745,30.876,30.7491,30.876,235776.0
2018-08-24 11:15:00,36.51,36.51,36.43,36.48,237709.0,30.876,30.876,30.8083,30.8506,237709.0
2018-08-24 11:20:00,36.48,36.51,36.39,36.42,378704.0,30.8506,30.876,30.7745,30.7999,378704.0
2018-08-24 11:25:00,36.41,36.46,36.36,36.45,522503.0,30.7914,30.8337,30.7491,30.8253,522503.0
2018-08-24 11:30:00,36.44,36.52,36.43,36.47,226559.0,30.8168,30.8845,30.8083,30.8422,226559.0
2018-08-24 11:35:00,36.47,36.51,36.46,36.48,174249.0,30.8422,30.876,30.8337,30.8506,174249.0
2018-08-24 11:40:00,36.47,36.49,36.44,36.48,115964.0,30.8422,30.8591,30.8168,30.8506,115964.0
2018-08-24 11:45:00,36.48,36.49,36.45,36.47,200411.0,30.8506,30.8591,30.8253,30.8422,200411.0
2018-08-24 11:50:00,36.47,36.48,36.44,36.45,181409.0,30.8422,30.8506,30.8168,30.8253,181409.0
2018-08-24 11:55:00,36.45,36.46,36.41,36.43,335838.0,30.8253,30.8337,30.7914,30.8083,335838.0
2018-08-24 12:00:00,36.43,36.44,36.33,36.38,521195.0,30.8083,30.8168,30.7238,30.7661,521195.0
2018-08-24 12:05:00,36.38,36.45,36.37,36.45,292239.0,30.7661,30.8253,30.7576,30.8253,292239.0
2018-08-24 12:10:00,36.45,36.49,36.43,36.46,277840.0,30.8253,30.8591,30.8083,30.8337,277840.0
2018-08-24 12:15:00,36.45,36.47,36.41,36.41,235437.0,30.8253,30.8422,30.7914,30.7914,235437.0
2018-08-24 12:20:00,36.42,36.46,36.39,36.42,370527.0,30.7999,30.8337,30.7745,30.7999,370527.0
2018-08-24 12:25:00,36.43,36.45,36.38,36.45,183951.0,30.8083,30.8253,30.7661,30.8253,183951.0
2018-08-24 12:30:00,36.45,36.49,36.44,36.48,225587.0,30.8253,30.8591,30.8168,30.8506,225587.0
2018-08-24 12:35:00,36.48,36.49,36.46,36.47,236244.0,30.8506,30.8591,30.8337,30.8422,236244.0
2018-08-24 12:40:00,36.47,36.49,36.46,36.47,258147.0,30.8422,30.8591,30.8337,30.8422,258147.0
2018-08-24 12:45:00,36.47,36.62,36.46,36.62,557977.0,30.8422,30.969,30.8337,30.969,557977.0
2018-08-24 12:50:00,36.62,36.62,36.56,36.58,158643.0,30.969,30.969,30.9183,30.9352,158643.0
2018-08-24 12:55:00,36.59,36.61,36.57,36.58,98828.0,30.9437,30.9606,30.9267,30.9352,98828.0
2018-08-24 13:00:00,36.57,36.59,36.56,36.59,96922.0,30.9267,30.9437,30.9183,30.9437,96922.0
2018-08-24 13:05:00,36.59,36.59,36.55,36.56,95197.0,30.9437,30.9437,30.9098,30.9183,95197.0
2018-08-24 13:10:00,36.55,36.66,36.55,36.63,275118.0,30.9098,31.0028,30.9098,30.9775,275118.0
2018-08-24 13:15:00,36.63,36.64,36.6,36.62,103832.0,30.9775,30.9859,30.9521,30.969,103832.0
2018-08-24 13:20:00,36.62,36.62,36.56,36.57,72011.0,30.969,30.969,30.9183,30.9267,72011.0
2018-08-24 13:25:00,36.57,36.57,36.53,36.54,106916.0,30.9267,30.9267,30.8929,30.9014,106916.0
2018-08-24 13:30:00,36.54,36.54,36.49,36.5,145168.0,30.9014,30.9014,30.8591,30.8675,145168.0
2018-08-24 13:35:00,36.5,36.51,36.47,36.5,84721.0,30.8675,30.876,30.8422,30.8675,84721.0
2018-08-24 13:40:00,36.5,36.56,36.49,36.55,247096.0,30.8675,30.9183,30.8591,30.9098,247096.0
2018-08-24 13:45:00,36.55,36.57,36.54,36.55,175566.0,30.9098,30.9267,30.9014,30.9098,175566.0
2018-08-24 13:50:00,36.55,36.57,36.54,36.56,77672.0,30.9098,30.9267,30.9014,30.9183,77672.0
2018-08-24 13:55:00,36.56,36.62,36.52,36.62,180435.0,30.9183,30.969,30.8845,30.969,180435.0
2018-08-24 14:00:00,36.62,36.67,36.6,36.66,167402.0,30.969,31.0113,30.9521,31.0028,167402.0
2018-08-24 14:05:00,36.66,36.72,36.64,36.66,336734.0,31.0028,31.0536,30.9859,31.0028,336734.0
2018-08-24 14:10:00,36.66,36.77,36.66,36.77,279495.0,31.0028,31.0959,31.0028,31.0959,279495.0
2018-08-24 14:15:00,36.77,36.79,36.71,36.73,384859.0,31.0959,31.1128,31.0451,31.062,384859.0
2018-08-24 14:20:00,36.73,36.73,36.66,36.66,134389.0,31.062,31.062,31.0028,31.0028,134389.0
2018-08-24 14:25:00,36.67,36.7,36.63,36.66,156140.0,31.0113,31.0367,30.9775,31.0028,156140.0
2018-08-24 14:30:00,36.65,36.66,36.59,36.6,95757.0,30.9944,31.0028,30.9437,30.9521,95757.0
2018-08-24 14:35:00,36.6,36.61,36.58,36.59,99681.0,30.9521,30.9606,30.9352,30.9437,99681.0
2018-08-24 14:40:00,36.59,36.6,36.58,36.59,95586.0,30.9437,30.9521,30.9352,30.9437,95586.0
2018-08-24 14:45:00,36.6,36.6,36.59,36.6,264611.0,30.9521,30.9521,30.9437,30.9521,264611.0
2018-08-24 14:50:00,36.6,36.6,36.53,36.54,146661.0,30.9521,30.9521,30.8929,30.9014,146661.0
2018-08-24 14:55:00,36.55,36.55,36.49,36.49,118647.0,30.9098,30.9098,30.8591,30.8591,118647.0
2018-08-24 15:00:00,36.49,36.53,36.49,36.5,135753.0,30.8591,30.8929,30.8591,30.8675,135753.0
2018-08-24 15:05:00,36.5,36.5,36.45,36.46,265045.0,30.8675,30.8675,30.8253,30.8337,265045.0
2018-08-24 15:10:00,36.45,36.46,36.43,36.43,167213.0,30.8253,30.8337,30.8083,30.8083,167213.0
2018-08-24 15:15:00,36.44,36.48,36.43,36.48,94139.0,30.8168,30.8506,30.8083,30.8506,94139.0
2018-08-24 15:20:00,36.48,36.52,36.47,36.51,103631.0,30.8506,30.8845,30.8422,30.876,103631.0
2018-08-24 15:25:00,36.51,36.57,36.5,36.56,248805.0,30.876,30.9267,30.8675,30.9183,248805.0
2018-08-24 15:30:00,36.57,36.59,36.54,36.55,298087.0,30.9267,30.9437,30.9014,30.9098,298087.0
2018-08-24 15:35:00,36.55,36.56,36.55,36.55,139214.0,30.9098,30.9183,30.9098,30.9098,139214.0
2018-08-24 15:40:00,36.56,36.57,36.54,36.55,240496.0,30.9183,30.9267,30.9014,30.9098,240496.0
2018-08-24 15:45:00,36.55,36.55,36.5,36.53,393945.0,30.9098,30.9098,30.8675,30.8929,393945.0
2018-08-24 15:50:00,36.53,36.54,36.47,36.49,576104.0,30.8929,30.9014,30.8422,30.8591,576104.0
2018-08-24 15:55:00,36.5,36.53,36.46,36.5,1100736.0,30.8675,30.8929,30.8337,30.8675,1100736.0
2018-08-27 09:30:00,36.64,36.7,36.53,36.56,326769.0,30.9859,31.0367,30.8929,30.9183,326769.0
2018-08-27 09:35:00,36.57,36.64,36.55,36.59,174320.0,30.9267,30.9859,30.9098,30.9437,174320.0
2018-08-27 09:40:00,36.59,36.6,36.47,36.48,142472.0,30.9437,30.9521,30.8422,30.8506,142472.0
2018-08-27 09:45:00,36.48,36.5,36.41,36.43,161169.0,30.8506,30.8675,30.7914,30.8083,161169.0
2018-08-27 09:50:00,36.43,36.54,36.42,36.54,100112.0,30.8083,30.9014,30.7999,30.9014,100112.0
2018-08-27 09:55:00,36.54,36.6,36.51,36.6,171319.0,30.9014,30.9521,30.876,30.9521,171319.0
2018-08-27 10:00:00,36.6,36.61,36.51,36.52,105127.0,30.9521,30.9606,30.876,30.8845,105127.0
2018-08-27 10:05:00,36.53,36.61,36.52,36.6,96501.0,30.8929,30.9606,30.8845,30.9521,96501.0
2018-08-27 10:10:00,36.6,36.61,36.55,36.59,85396.0,30.9521,30.9606,30.9098,30.9437,85396.0
2018-08-27 10:15:00,36.59,36.6,36.54,36.55,109203.0,30.9437,30.9521,30.9014,30.9098,109203.0
2018-08-27 10:20:00,36.55,36.6,36.5,36.59,76053.0,30.9098,30.9521,30.8675,30.9437,76053.0
2018-08-27 10:25:00,36.6,36.6,36.48,36.52,144132.0,30.9521,30.9521,30.8506,30.8845,144132.0
2018-08-27 10:30:00,36.52,36.53,36.49,36.52,128491.0,30.8845,30.8929,30.8591,30.8845,128491.0
2018-08-27 10:35:00,36.52,36.56,36.47,36.49,121262.0,30.8845,30.9183,30.8422,30.8591,121262.0
2018-08-27 10:40:00,36.49,36.54,36.47,36.53,125274.0,30.8591,30.9014,30.8422,30.8929,125274.0
2018-08-27 10:45:00,36.53,36.57,36.51,36.52,116015.0,30.8929,30.9267,30.876,30.8845,116015.0
2018-08-27 10:50:00,36.52,36.57,36.52,36.53,120115.0,30.8845,30.9267,30.8845,30.8929,120115.0
2018-08-27 10:55:00,36.53,36.59,36.52,36.58,182794.0,30.8929,30.9437,30.8845,30.9352,182794.0
2018-08-27 11:00:00,36.59,36.62,36.54,36.55,196680.0,30.9437,30.969,30.9014,30.9098,196680.0
2018-08-27 11:05:00,36.55,36.58,36.54,36.54,109544.0,30.9098,30.9352,30.9014,30.9014,109544.0
2018-08-27 11:10:00,36.54,36.55,36.47,36.53,129739.0,30.9014,30.9098,30.8422,30.8929,129739.0
2018-08-27 11:15:00,36.53,36.54,36.46,36.48,130933.0,30.8929,30.9014,30.8337,30.8506,130933.0
2018-08-27 11:20:00,36.5,36.56,36.47,36.48,177019.0,30.8675,30.9183,30.8422,30.8506,177019.0
2018-08-27 11:25:00,36.48,36.5,36.44,36.45,135617.0,30.8506,30.8675,30.8168,30.8253,135617.0
2018-08-27 11:30:00,36.45,36.5,36.45,36.48,77933.0,30.8253,30.8675,30.8253,30.8506,77933.0
2018-08-27 11:35:00,36.48,36.51,36.48,36.48,104679.0,30.8506,30.876,30.8506,30.8506,104679.0
2018-08-27 11:40:00,36.48,36.49,36.42,36.45,135002.0,30.8506,30.8591,30.7999,30.8253,135002.0
2018-08-27 11:45:00,36.45,36.53,36.44,36.52,233559.0,30.8253,30.8929,30.8168,30.8845,233559.0
2018-08-27 11:50:00,36.52,36.54,36.5,36.51,83377.0,30.8845,30.9014,30.8675,30.876,83377.0
2018-08-27 11:55:00,36.52,36.58,36.51,36.58,85548.0,30.8845,30.9352,30.876,30.9352,85548.0
2018-08-27 12:00:00,36.57,36.58,36.55,36.56,126117.0,30.9267,30.9352,30.9098,30.9183,126117.0
2018-08-27 12:05:00,36.56,36.58,36.55,36.57,64721.0,30.9183,30.9352,30.9098,30.9267,64721.0
2018-08-27 12:10:00,36.57,36.58,36.55,36.55,70256.0,30.9267,30.9352,30.9098,30.9098,70256.0
2018-08-27 12:15:00,36.56,36.58,36.54,36.57,82093.0,30.9183,30.9352,30.9014,30.9267,82093.0
2018-08-27 12:20:00,36.57,36.58,36.56,36.58,134872.0,30.9267,30.9352,30.9183,30.9352,134872.0
2018-08-27 12:25:00,36.57,36.58,36.53,36.55,130791.0,30.9267,30.9352,30.8929,30.9098,130791.0
2018-08-27 12:30:00,36.55,36.58,36.55,36.55,90554.0,30.9098,30.9352,30.9098,30.9098,90554.0
2018-08-27 12:35:00,36.55,36.58,36.55,36.58,56192.0,30.9098,30.9352,30.9098,30.9352,56192.0
2018-08-27 12:40:00,36.58,36.61,36.57,36.58,114375.0,30.9352,30.9606,30.9267,30.9352,114375.0
2018-08-27 12:45:00,36.57,36.58,36.56,36.58,55111.0,30.9267,30.9352,30.9183,30.9352,55111.0
2018-08-27 12:50:00,36.58,36.58,36.51,36.53,84956.0,30.9352,30.9352,30.876,30.8929,84956.0
2018-08-27 12:55:00,36.53,36.54,36.5,36.53,92185.0,30.8929,30.9014,30.8675,30.8929,92185.0
2018-08-27 13:00:00,36.53,36.56,36.52,36.55,56828.0,30.8929,30.9183,30.8845,30.9098,56828.0
2018-08-27 13:05:00,36.56,36.56,36.53,36.53,59159.0,30.9183,30.9183,30.8929,30.8929,59159.0
2018-08-27 13:10:00,36.53,36.55,36.52,36.55,33567.0,30.8929,30.9098,30.8845,30.9098,33567.0
2018-08-27 13:15:00,36.55,36.55,36.52,36.52,60739.0,30.9098,30.9098,30.8845,30.8845,60739.0
2018-08-27 13:20:00,36.53,36.53,36.5,36.51,20508.0,30.8929,30.8929,30.8675,30.876,20508.0
2018-08-27 13:25:00,36.5,36.51,36.46,36.46,114544.0,30.8675,30.876,30.8337,30.8337,114544.0
2018-08-27 13:30:00,36.47,36.48,36.42,36.44,103403.0,30.8422,30.8506,30.7999,30.8168,103403.0
2018-08-27 13:35:00,36.44,36.45,36.41,36.45,74928.0,30.8168,30.8253,30.7914,30.8253,74928.0
2018-08-27 13:40:00,36.45,36.49,36.44,36.49,64391.0,30.8253,30.8591,30.8168,30.8591,64391.0
2018-08-27 13:45:00,36.48,36.51,36.47,36.51,59973.0,30.8506,30.876,30.8422,30.876,59973.0
2018-08-27 13:50:00,36.51,36.51,36.48,36.49,81535.0,30.876,30.876,30.8506,30.8591,81535.0
2018-08-27 13:55:00,36.49,36.5,36.48,36.5,53820.0,30.8591,30.8675,30.8506,30.8675,53820.0
2018-08-27 14:00:00,36.5,36.5,36.49,36.49,40521.0,30.8675,30.8675,30.8591,30.8591,40521.0
2018-08-27 14:05:00,36.5,36.5,36.43,36.46,112774.0,30.8675,30.8675,30.8083,30.8337,112774.0
2018-08-27 14:10:00,36.46,36.46,36.44,36.45,85877.0,30.8337,30.8337,30.8168,30.8253,85877.0
2018-08-27 14:15:00,36.45,36.49,36.45,36.48,79960.0,30.8253,30.8591,30.8253,30.8506,79960.0
2018-08-27 14:20:00,36.48,36.49,36.45,36.45,87935.0,30.8506,30.8591,30.8253,30.8253,87935.0
2018-08-27 14:25:00,36.45,36.46,36.41,36.44,181601.0,30.8253,30.8337,30.7914,30.8168,181601.0
2018-08-27 14:30:00,36.45,36.5,36.44,36.48,108449.0,30.8253,30.8675,30.8168,30.8506,108449.0
2018-08-27 14:35:00,36.48,36.5,36.47,36.5,45231.0,30.8506,30.8675,30.8422,30.8675,45231.0
2018-08-27 14:40:00,36.5,36.5,36.49,36.5,59261.0,30.8675,30.8675,30.8591,30.8675,59261.0
2018-08-27 14:45:00,36.5,36.52,36.49,36.51,106392.0,30.8675,30.8845,30.8591,30.876,106392.0
2018-08-27 14:50:00,36.51,36.51,36.45,36.48,91628.0,30.876,30.876,30.8253,30.8506,91628.0
2018-08-27 14:55:00,36.47,36.48,36.46,36.48,53009.0,30.8422,30.8506,30.8337,30.8506,53009.0
2018-08-27 15:00:00,36.48,36.49,36.41,36.41,90614.0,30.8506,30.8591,30.7914,30.7914,90614.0
2018-08-27 15:05:00,36.42,36.45,36.41,36.43,108159.0,30.7999,30.8253,30.7914,30.8083,108159.0
2018-08-27 15:10:00,36.44,36.45,36.43,36.45,75457.0,30.8168,30.8253,30.8083,30.8253,75457.0
2018-08-27 15:15:00,36.45,36.46,36.44,36.45,97821.0,30.8253,30.8337,30.8168,30.8253,97821.0
2018-08-27 15:20:00,36.45,36.48,36.44,36.47,116643.0,30.8253,30.8506,30.8168,30.8422,116643.0
2018-08-27 15:25:00,36.47,36.48,36.46,36.48,97711.0,30.8422,30.8506,30.8337,30.8506,97711.0
2018-08-27 15:30:00,36.47,36.5,36.46,36.48,160299.0,30.8422,30.8675,30.8337,30.8506,160299.0
2018-08-27 15:35:00,36.48,36.5,36.48,36.5,87578.0,30.8506,30.8675,30.8506,30.8675,87578.0
2018-08-27 15:40:00,36.49,36.5,36.48,36.48,176893.0,30.8591,30.8675,30.8506,30.8506,176893.0
2018-08-27 15:45:00,36.48,36.5,36.48,36.48,175314.0,30.8506,30.8675,30.8506,30.8506,175314.0
2018-08-27 15:50:00,36.48,36.48,36.4,36.4,474168.0,30.8506,30.8506,30.783,30.783,474168.0
2018-08-27 15:55:00,36.41,36.47,36.4,36.43,912262.0,30.7914,30.8422,30.783,30.8083,912262.0
2018-08-28 09:30:00,36.66,36.67,36.46,36.51,298241.0,31.0028,31.0113,30.8337,30.876,298241.0
2018-08-28 09:35:00,36.51,36.58,36.47,36.55,176632.0,30.876,30.9352,30.8422,30.9098,176632.0
2018-08-28 09:40:00,36.55,36.55,36.49,36.52,131473.0,30.9098,30.9098,30.8591,30.8845,131473.0
2018-08-28 09:45:00,36.53,36.57,36.49,36.56,195896.0,30.8929,30.9267,30.8591,30.9183,195896.0
2018-08-28 09:50:00,36.56,36.63,36.55,36.6,96001.0,30.9183,30.9775,30.9098,30.9521,96001.0
2018-08-28 09:55:00,36.6,36.7,36.58,36.66,243479.0,30.9521,31.0367,30.9352,31.0028,243479.0
2018-08-28 10:00:00,36.65,36.66,36.54,36.57,122440.0,30.9944,31.0028,30.9014,30.9267,122440.0
2018-08-28 10:05:00,36.56,36.59,36.53,36.58,87024.0,30.9183,30.9437,30.8929,30.9352,87024.0
2018-08-28 10:10:00,36.58,36.63,36.58,36.6,119518.0,30.9352,30.9775,30.9352,30.9521,119518.0
2018-08-28 10:15:00,36.6,36.61,36.44,36.45,158374.0,30.9521,30.9606,30.8168,30.8253,158374.0
2018-08-28 10:20:00,36.46,36.47,36.39,36.42,135380.0,30.8337,30.8422,30.7745,30.7999,135380.0
2018-08-28 10:25:00,36.42,36.44,36.34,36.38,131381.0,30.7999,30.8168,30.7322,30.7661,131381.0
2018-08-28 10:30:00,36.38,36.44,36.37,36.38,101476.0,30.7661,30.8168,30.7576,30.7661,101476.0
2018-08-28 10:35:00,36.39,36.45,36.38,36.4,108569.0,30.7745,30.8253,30.7661,30.783,108569.0
2018-08-28 10:40:00,36.4,36.47,36.38,36.45,79104.0,30.783,30.8422,30.7661,30.8253,79104.0
2018-08-28 10:45:00,36.45,36.47,36.43,36.43,82767.0,30.8253,30.8422,30.8083,30.8083,82767.0
2018-08-28 10:50:00,36.43,36.5,36.41,36.49,96389.0,30.8083,30.8675,30.7914,30.8591,96389.0
2018-08-28 10:55:00,36.49,36.53,36.47,36.5,69503.0,30.8591,30.8929,30.8422,30.8675,69503.0
2018-08-28 11:00:00,36.51,36.56,36.51,36.54,78303.0,30.876,30.9183,30.876,30.9014,78303.0
2018-08-28 11:05:00,36.55,36.58,36.54,36.55,72294.0,30.9098,30.9352,30.9014,30.9098,72294.0
2018-08-28 11:10:00,36.55,36.55,36.51,36.53,75848.0,30.9098,30.9098,30.876,30.8929,75848.0
2018-08-28 11:15:00,36.53,36.57,36.5,36.54,132854.0,30.8929,30.9267,30.8675,30.9014,132854.0
2018-08-28 11:20:00,36.54,36.56,36.5,36.53,72939.0,30.9014,30.9183,30.8675,30.8929,72939.0
2018-08-28 11:25:00,36.54,36.55,36.48,36.54,108736.0,30.9014,30.9098,30.8506,30.9014,108736.0
2018-08-28 11:30:00,36.54,36.56,36.52,36.53,69926.0,30.9014,30.9183,30.8845,30.8929,69926.0
2018-08-28 11:35:00,36.54,36.57,36.51,36.57,49122.0,30.9014,30.9267,30.876,30.9267,49122.0
2018-08-28 11:40:00,36.57,36.58,36.53,36.55,58116.0,30.9267,30.9352,30.8929,30.9098,58116.0
2018-08-28 11:45:00,36.55,36.6,36.55,36.58,62652.0,30.9098,30.9521,30.9098,30.9352,62652.0
2018-08-28 11:50:00,36.58,36.59,36.48,36.51,119726.0,30.9352,30.9437,30.8506,30.876,119726.0
2018-08-28 11:55:00,36.52,36.54,36.46,36.51,146824.0,30.8845,30.9014,30.8337,30.876,146824.0
2018-08-28 12:00:00,36.5,36.54,36.49,36.54,66068.0,30.8675,30.9014,30.8591,30.9014,66068.0
2018-08-28 12:05:00,36.54,36.59,36.53,36.58,83834.0,30.9014,30.9437,30.8929,30.9352,83834.0
2018-08-28 12:10:00,36.58,36.59,36.54,36.55,68980.0,30.9352,30.9437,30.9014,30.9098,68980.0
2018-08-28 12:15:00,36.55,36.6,36.53,36.59,59738.0,30.9098,30.9521,30.8929,30.9437,59738.0
2018-08-28 12:20:00,36.6,36.6,36.52,36.53,96420.0,30.9521,30.9521,30.8845,30.8929,96420.0
2018-08-28 12:25:00,36.53,36.56,36.52,36.53,63938.0,30.8929,30.9183,30.8845,30.8929,63938.0
2018-08-28 12:30:00,36.54,36.55,36.52,36.54,67297.0,30.9014,30.9098,30.8845,30.9014,67297.0
2018-08-28 12:35:00,36.54,36.55,36.52,36.54,55000.0,30.9014,30.9098,30.8845,30.9014,55000.0
2018-08-28 12:40:00,36.54,36.55,36.5,36.53,55692.0,30.9014,30.9098,30.8675,30.8929,55692.0
2018-08-28 12:45:00,36.52,36.54,36.51,36.54,57949.0,30.8845,30.9014,30.876,30.9014,57949.0
2018-08-28 12:50:00,36.54,36.54,36.51,36.52,58188.0,30.9014,30.9014,30.876,30.8845,58188.0
2018-08-28 12:55:00,36.52,36.53,36.49,36.5,72914.0,30.8845,30.8929,30.8591,30.8675,72914.0
2018-08-28 13:00:00,36.51,36.52,36.49,36.52,47764.0,30.876,30.8845,30.8591,30.8845,47764.0
2018-08-28 13:05:00,36.52,36.54,36.5,36.52,99307.0,30.8845,30.9014,30.8675,30.8845,99307.0
2018-08-28 13:10:00,36.52,36.52,36.49,36.51,72714.0,30.8845,30.8845,30.8591,30.876,72714.0
2018-08-28 13:15:00,36.51,36.51,36.47,36.49,59728.0,30.876,30.876,30.8422,30.8591,59728.0
2018-08-28 13:20:00,36.5,36.51,36.47,36.5,60019.0,30.8675,30.876,30.8422,30.8675,60019.0
2018-08-28 13:25:00,36.5,36.51,36.48,36.5,54073.0,30.8675,30.876,30.8506,30.8675,54073.0
2018-08-28 13:30:00,36.49,36.5,36.46,36.48,52947.0,30.8591,30.8675,30.8337,30.8506,52947.0
2018-08-28 13:35:00,36.48,36.52,36.47,36.51,72450.0,30.8506,30.8845,30.8422,30.876,72450.0
2018-08-28 13:40:00,36.51,36.51,36.47,36.51,79121.0,30.876,30.876,30.8422,30.876,79121.0
2018-08-28 13:45:00,36.5,36.51,36.48,36.49,48399.0,30.8675,30.876,30.8506,30.8591,48399.0
2018-08-28 13:50:00,36.5,36.5,36.47,36.49,49154.0,30.8675,30.8675,30.8422,30.8591,49154.0
2018-08-28 13:55:00,36.49,36.49,36.47,36.49,49795.0,30.8591,30.8591,30.8422,30.8591,49795.0
2018-08-28 14:00:00,36.48,36.49,36.43,36.44,96864.0,30.8506,30.8591,30.8083,30.8168,96864.0
2018-08-28 14:05:00,36.44,36.45,36.42,36.43,68980.0,30.8168,30.8253,30.7999,30.8083,68980.0
2018-08-28 14:10:00,36.42,36.44,36.41,36.42,51953.0,30.7999,30.8168,30.7914,30.7999,51953.0
2018-08-28 14:15:00,36.43,36.43,36.39,36.41,98318.0,30.8083,30.8083,30.7745,30.7914,98318.0
2018-08-28 14:20:00,36.41,36.42,36.38,36.41,115603.0,30.7914,30.7999,30.7661,30.7914,115603.0
2018-08-28 14:25:00,36.41,36.43,36.4,36.41,64306.0,30.7914,30.8083,30.783,30.7914,64306.0
2018-08-28 14:30:00,36.4,36.41,36.38,36.4,73096.0,30.783,30.7914,30.7661,30.783,73096.0
2018-08-28 14:35:00,36.4,36.41,36.36,36.39,112673.0,30.783,30.7914,30.7491,30.7745,112673.0
2018-08-28 14:40:00,36.38,36.41,36.38,36.39,92295.0,30.7661,30.7914,30.7661,30.7745,92295.0
2018-08-28 14:45:00,36.39,36.41,36.39,36.4,51333.0,30.7745,30.7914,30.7745,30.783,51333.0
2018-08-28 14:50:00,36.4,36.42,36.39,36.41,69420.0,30.783,30.7999,30.7745,30.7914,69420.0
2018-08-28 14:55:00,36.41,36.42,36.4,36.42,48249.0,30.7914,30.7999,30.783,30.7999,48249.0
2018-08-28 15:00:00,36.42,36.42,36.37,36.37,81480.0,30.7999,30.7999,30.7576,30.7576,81480.0
2018-08-28 15:05:00,36.37,36.38,36.34,36.34,98373.0,30.7576,30.7661,30.7322,30.7322,98373.0
2018-08-28 15:10:00,36.34,36.36,36.34,36.34,71921.0,30.7322,30.7491,30.7322,30.7322,71921.0
2018-08-28 15:15:00,36.34,36.35,36.31,36.31,113823.0,30.7322,30.7407,30.7069,30.7069,113823.0
2018-08-28 15:20:00,36.31,36.33,36.29,36.33,160827.0,30.7069,30.7238,30.6899,30.7238,160827.0
2018-08-28 15:25:00,36.32,36.34,36.32,36.32,71521.0,30.7153,30.7322,30.7153,30.7153,71521.0
2018-08-28 15:30:00,36.33,36.34,36.32,36.32,116520.0,30.7238,30.7322,30.7153,30.7153,116520.0
2018-08-28 15:35:00,36.33,36.34,36.27,36.27,126090.0,30.7238,30.7322,30.673,30.673,126090.0
2018-08-28 15:40:00,36.27,36.29,36.26,36.26,168406.0,30.673,30.6899,30.6646,30.6646,168406.0
2018-08-28 15:45:00,36.26,36.28,36.25,36.26,219106.0,30.6646,30.6815,30.6561,30.6646,219106.0
2018-08-28 15:50:00,36.25,36.31,36.2,36.3,399277.0,30.6561,30.7069,30.6138,30.6984,399277.0
2018-08-28 15:55:00,36.3,36.36,36.3,36.36,682725.0,30.6984,30.7491,30.6984,30.7491,682725.0
2018-08-29 09:30:00,36.27,36.5,36.27,36.48,331279.0,30.673,30.8675,30.673,30.8506,331279.0
2018-08-29 09:35:00,36.49,36.55,36.36,36.37,156612.0,30.8591,30.9098,30.7491,30.7576,156612.0
2018-08-29 09:40:00,36.36,36.38,36.29,36.31,162348.0,30.7491,30.7661,30.6899,30.7069,162348.0
2018-08-29 09:45:00,36.32,36.33,36.22,36.27,114501.0,30.7153,30.7238,30.6307,30.673,114501.0
2018-08-29 09:50:00,36.27,36.32,36.23,36.29,134032.0,30.673,30.7153,30.6392,30.6899,134032.0
2018-08-29 09:55:00,36.29,36.35,36.28,36.34,70798.0,30.6899,30.7407,30.6815,30.7322,70798.0
2018-08-29 10:00:00,36.34,36.38,36.33,36.36,78714.0,30.7322,30.7661,30.7238,30.7491,78714.0
2018-08-29 10:05:00,36.36,36.41,36.35,36.4,80336.0,30.7491,30.7914,30.7407,30.783,80336.0
2018-08-29 10:10:00,36.4,36.42,36.35,36.39,101777.0,30.783,30.7999,30.7407,30.7745,101777.0
2018-08-29 10:15:00,36.4,36.4,36.33,36.34,57150.0,30.783,30.783,30.7238,30.7322,57150.0
2018-08-29 10:20:00,36.34,36.4,36.33,36.4,138641.0,30.7322,30.783,30.7238,30.783,138641.0
2018-08-29 10:25:00,36.4,36.49,36.39,36.48,153875.0,30.783,30.8591,30.7745,30.8506,153875.0
2018-08-29 10:30:00,36.49,36.56,36.48,36.55,102061.0,30.8591,30.9183,30.8506,30.9098,102061.0
2018-08-29 10:35:00,36.55,36.58,36.55,36.57,142444.0,30.9098,30.9352,30.9098,30.9267,142444.0
2018-08-29 10:40:00,36.58,36.6,36.54,36.58,162797.0,30.9352,30.9521,30.9014,30.9352,162797.0
2018-08-29 10:45:00,36.59,36.63,36.57,36.63,65335.0,30.9437,30.9775,30.9267,30.9775,65335.0
2018-08-29 10:50:00,36.63,36.68,36.61,36.67,95742.0,30.9775,31.0198,30.9606,31.0113,95742.0
2018-08-29 10:55:00,36.67,36.75,36.65,36.73,335102.0,31.0113,31.079,30.9944,31.062,335102.0
2018-08-29 11:00:00,36.73,36.77,36.72,36.75,156354.0,31.062,31.0959,31.0536,31.079,156354.0
2018-08-29 11:05:00,36.75,36.78,36.74,36.78,87069.0,31.079,31.1043,31.0705,31.1043,87069.0
2018-08-29 11:10:00,36.78,36.79,36.74,36.75,65925.0,31.1043,31.1128,31.0705,31.079,65925.0
2018-08-29 11:15:00,36.75,36.84,36.72,36.83,388037.0,31.079,31.1551,31.0536,31.1466,388037.0
2018-08-29 11:20:00,36.83,36.89,36.83,36.88,215534.0,31.1466,31.1974,31.1466,31.1889,215534.0
2018-08-29 11:25:00,36.88,36.89,36.81,36.82,85627.0,31.1889,31.1974,31.1297,31.1382,85627.0
2018-08-29 11:30:00,36.82,36.85,36.8,36.83,437198.0,31.1382,31.1635,31.1212,31.1466,437198.0
2018-08-29 11:35:00,36.83,36.9,36.81,36.84,101684.0,31.1466,31.2058,31.1297,31.1551,101684.0
2018-08-29 11:40:00,36.84,36.88,36.83,36.84,77895.0,31.1551,31.1889,31.1466,31.1551,77895.0
2018-08-29 11:45:00,36.84,36.86,36.82,36.84,110259.0,31.1551,31.172,31.1382,31.1551,110259.0
2018-08-29 11:50:00,36.84,36.85,36.77,36.78,110130.0,31.1551,31.1635,31.0959,31.1043,110130.0
2018-08-29 11:55:00,36.78,36.81,36.75,36.8,79771.0,31.1043,31.1297,31.079,31.1212,79771.0
2018-08-29 12:00:00,36.8,36.81,36.73,36.73,107178.0,31.1212,31.1297,31.062,31.062,107178.0
2018-08-29 12:05:00,36.73,36.8,36.71,36.78,132077.0,31.062,31.1212,31.0451,31.1043,132077.0
2018-08-29 12:10:00,36.78,36.82,36.77,36.82,58987.0,31.1043,31.1382,31.0959,31.1382,58987.0
2018-08-29 12:15:00,36.82,36.82,36.73,36.73,56265.0,31.1382,31.1382,31.062,31.062,56265.0
2018-08-29 12:20:00,36.73,36.74,36.71,36.72,33954.0,31.062,31.0705,31.0451,31.0536,33954.0
2018-08-29 12:25:00,36.72,36.76,36.7,36.76,150672.0,31.0536,31.0874,31.0367,31.0874,150672.0
2018-08-29 12:30:00,36.76,36.82,36.75,36.8,245032.0,31.0874,31.1382,31.079,31.1212,245032.0
2018-08-29 12:35:00,36.8,36.85,36.8,36.83,164907.0,31.1212,31.1635,31.1212,31.1466,164907.0
2018-08-29 12:40:00,36.83,36.84,36.79,36.81,141941.0,31.1466,31.1551,31.1128,31.1297,141941.0
2018-08-29 12:45:00,36.8,36.81,36.76,36.8,278249.0,31.1212,31.1297,31.0874,31.1212,278249.0
2018-08-29 12:50:00,36.8,36.84,36.79,36.8,118861.0,31.1212,31.1551,31.1128,31.1212,118861.0
2018-08-29 12:55:00,36.8,36.82,36.78,36.8,146864.0,31.1212,31.1382,31.1043,31.1212,146864.0
2018-08-29 13:00:00,36.8,36.8,36.77,36.79,30523.0,31.1212,31.1212,31.0959,31.1128,30523.0
2018-08-29 13:05:00,36.79,36.81,36.76,36.77,134489.0,31.1128,31.1297,31.0874,31.0959,134489.0
2018-08-29 13:10:00,36.77,36.8,36.76,36.79,85093.0,31.0959,31.1212,31.0874,31.1128,85093.0
2018-08-29 13:15:00,36.8,36.8,36.74,36.76,91757.0,31.1212,31.1212,31.0705,31.0874,91757.0
2018-08-29 13:20:00,36.76,36.78,36.74,36.77,126082.0,31.0874,31.1043,31.0705,31.0959,126082.0
2018-08-29 13:25:00,36.77,36.78,36.75,36.77,35309.0,31.0959,31.1043,31.079,31.0959,35309.0
2018-08-29 13:30:00,36.77,36.78,36.74,36.77,74974.0,31.0959,31.1043,31.0705,31.0959,74974.0
2018-08-29 13:35:00,36.76,36.77,36.75,36.76,40175.0,31.0874,31.0959,31.079,31.0874,40175.0
2018-08-29 13:40:00,36.77,36.77,36.74,36.75,59258.0,31.0959,31.0959,31.0705,31.079,59258.0
2018-08-29 13:45:00,36.75,36.76,36.72,36.75,116833.0,31.079,31.0874,31.0536,31.079,116833.0
2018-08-29 13:50:00,36.74,36.75,36.71,36.72,68645.0,31.0705,31.079,31.0451,31.0536,68645.0
2018-08-29 13:55:00,36.72,36.73,36.71,36.73,47368.0,31.0536,31.062,31.0451,31.062,47368.0
2018-08-29 14:00:00,36.73,36.75,36.72,36.74,60290.0,31.062,31.079,31.0536,31.0705,60290.0
2018-08-29 14:05:00,36.75,36.77,36.73,36.77,66376.0,31.079,31.0959,31.062,31.0959,66376.0
2018-08-29 14:10:00,36.77,36.78,36.76,36.77,66361.0,31.0959,31.1043,31.0874,31.0959,66361.0
2018-08-29 14:15:00,36.78,36.78,36.74,36.75,55592.0,31.1043,31.1043,31.0705,31.079,55592.0
2018-08-29 14:20:00,36.74,36.77,36.74,36.77,69235.0,31.0705,31.0959,31.0705,31.0959,69235.0
2018-08-29 14:25:00,36.77,36.78,36.75,36.77,42761.0,31.0959,31.1043,31.079,31.0959,42761.0
2018-08-29 14:30:00,36.77,36.79,36.76,36.78,42496.0,31.0959,31.1128,31.0874,31.1043,42496.0
2018-08-29 14:35:00,36.79,36.79,36.73,36.73,79282.0,31.1128,31.1128,31.062,31.062,79282.0
2018-08-29 14:40:00,36.73,36.75,36.72,36.74,60166.0,31.062,31.079,31.0536,31.0705,60166.0
2018-08-29 14:45:00,36.74,36.78,36.73,36.78,43087.0,31.0705,31.1043,31.062,31.1043,43087.0
2018-08-29 14:50:00,36.78,36.78,36.76,36.76,44198.0,31.1043,31.1043,31.0874,31.0874,44198.0
2018-08-29 14:55:00,36.77,36.79,36.75,36.76,85090.0,31.0959,31.1128,31.079,31.0874,85090.0
2018-08-29 15:00:00,36.76,36.76,36.73,36.73,71628.0,31.0874,31.0874,31.062,31.062,71628.0
2018-08-29 15:05:00,36.74,36.75,36.71,36.71,72117.0,31.0705,31.079,31.0451,31.0451,72117.0
2018-08-29 15:10:00,36.72,36.73,36.71,36.73,170002.0,31.0536,31.062,31.0451,31.062,170002.0
2018-08-29 15:15:00,36.72,36.78,36.72,36.78,198101.0,31.0536,31.1043,31.0536,31.1043,198101.0
2018-08-29 15:20:00,36.77,36.81,36.77,36.77,138385.0,31.0959,31.1297,31.0959,31.0959,138385.0
2018-08-29 15:25:00,36.78,36.81,36.77,36.8,64285.0,31.1043,31.1297,31.0959,31.1212,64285.0
2018-08-29 15:30:00,36.8,36.81,36.77,36.81,127352.0,31.1212,31.1297,31.0959,31.1297,127352.0
2018-08-29 15:35:00,36.81,36.82,36.78,36.8,147846.0,31.1297,31.1382,31.1043,31.1212,147846.0
2018-08-29 15:40:00,36.8,36.8,36.78,36.8,109018.0,31.1212,31.1212,31.1043,31.1212,109018.0
2018-08-29 15:45:00,36.79,36.84,36.78,36.84,257385.0,31.1128,31.1551,31.1043,31.1551,257385.0
2018-08-29 15:50:00,36.84,36.85,36.73,36.74,396566.0,31.1551,31.1635,31.062,31.0705,396566.0
2018-08-29 15:55:00,36.75,36.78,36.74,36.75,822438.0,31.079,31.1043,31.0705,31.079,822438.0
2018-08-30 09:30:00,36.55,36.69,36.54,36.55,231535.0,30.9098,31.0282,30.9014,30.9098,231535.0
2018-08-30 09:35:00,36.55,36.65,36.55,36.64,99018.0,30.9098,30.9944,30.9098,30.9859,99018.0
2018-08-30 09:40:00,36.63,36.66,36.56,36.6,82269.0,30.9775,31.0028,30.9183,30.9521,82269.0
2018-08-30 09:45:00,36.61,36.66,36.58,36.6,82262.0,30.9606,31.0028,30.9352,30.9521,82262.0
2018-08-30 09:50:00,36.61,36.61,36.55,36.56,76639.0,30.9606,30.9606,30.9098,30.9183,76639.0
2018-08-30 09:55:00,36.55,36.56,36.49,36.55,76591.0,30.9098,30.9183,30.8591,30.9098,76591.0
2018-08-30 10:00:00,36.55,36.63,36.54,36.62,57261.0,30.9098,30.9775,30.9014,30.969,57261.0
2018-08-30 10:05:00,36.62,36.64,36.53,36.53,76517.0,30.969,30.9859,30.8929,30.8929,76517.0
2018-08-30 10:10:00,36.53,36.57,36.51,36.51,48273.0,30.8929,30.9267,30.876,30.876,48273.0
2018-08-30 10:15:00,36.51,36.61,36.5,36.57,86023.0,30.876,30.9606,30.8675,30.9267,86023.0
2018-08-30 10:20:00,36.56,36.6,36.53,36.53,93776.0,30.9183,30.9521,30.8929,30.8929,93776.0
2018-08-30 10:25:00,36.53,36.64,36.53,36.59,152042.0,30.8929,30.9859,30.8929,30.9437,152042.0
2018-08-30 10:30:00,36.59,36.65,36.56,36.62,80409.0,30.9437,30.9944,30.9183,30.969,80409.0
2018-08-30 10:35:00,36.63,36.65,36.6,36.61,81390.0,30.9775,30.9944,30.9521,30.9606,81390.0
2018-08-30 10:40:00,36.62,36.65,36.55,36.57,124868.0,30.969,30.9944,30.9098,30.9267,124868.0
2018-08-30 10:45:00,36.57,36.58,36.53,36.53,197678.0,30.9267,30.9352,30.8929,30.8929,197678.0
2018-08-30 10:50:00,36.53,36.57,36.5,36.53,152471.0,30.8929,30.9267,30.8675,30.8929,152471.0
2018-08-30 10:55:00,36.53,36.57,36.52,36.54,100657.0,30.8929,30.9267,30.8845,30.9014,100657.0
2018-08-30 11:00:00,36.54,36.59,36.53,36.57,210176.0,30.9014,30.9437,30.8929,30.9267,210176.0
2018-08-30 11:05:00,36.56,36.57,36.47,36.5,92034.0,30.9183,30.9267,30.8422,30.8675,92034.0
2018-08-30 11:10:00,36.49,36.53,36.47,36.47,64601.0,30.8591,30.8929,30.8422,30.8422,64601.0
2018-08-30 11:15:00,36.47,36.53,36.47,36.48,73359.0,30.8422,30.8929,30.8422,30.8506,73359.0
2018-08-30 11:20:00,36.48,36.51,36.45,36.49,97127.0,30.8506,30.876,30.8253,30.8591,97127.0
2018-08-30 11:25:00,36.49,36.49,36.43,36.48,113033.0,30.8591,30.8591,30.8083,30.8506,113033.0
2018-08-30 11:30:00,36.48,36.55,36.48,36.53,68490.0,30.8506,30.9098,30.8506,30.8929,68490.0
2018-08-30 11:35:00,36.54,36.57,36.54,36.56,62168.0,30.9014,30.9267,30.9014,30.9183,62168.0
2018-08-30 11:40:00,36.55,36.61,36.55,36.57,78214.0,30.9098,30.9606,30.9098,30.9267,78214.0
2018-08-30 11:45:00,36.57,36.59,36.55,36.57,87317.0,30.9267,30.9437,30.9098,30.9267,87317.0
2018-08-30 11:50:00,36.57,36.64,36.56,36.62,100412.0,30.9267,30.9859,30.9183,30.969,100412.0
2018-08-30 11:55:00,36.63,36.65,36.6,36.6,55077.0,30.9775,30.9944,30.9521,30.9521,55077.0
2018-08-30 12:00:00,36.6,36.63,36.6,36.61,73088.0,30.9521,30.9775,30.9521,30.9606,73088.0
2018-08-30 12:05:00,36.61,36.64,36.58,36.63,57339.0,30.9606,30.9859,30.9352,30.9775,57339.0
2018-08-30 12:10:00,36.62,36.65,36.6,36.65,49454.0,30.969,30.9944,30.9521,30.9944,49454.0
2018-08-30 12:15:00,36.64,36.67,36.64,36.66,72862.0,30.9859,31.0113,30.9859,31.0028,72862.0
2018-08-30 12:20:00,36.66,36.66,36.64,36.66,32843.0,31.0028,31.0028,30.9859,31.0028,32843.0
2018-08-30 12:25:00,36.66,36.66,36.62,36.63,42240.0,31.0028,31.0028,30.969,30.9775,42240.0
2018-08-30 12:30:00,36.63,36.64,36.6,36.63,42216.0,30.9775,30.9859,30.9521,30.9775,42216.0
2018-08-30 12:35:00,36.64,36.64,36.61,36.63,58349.0,30.9859,30.9859,30.9606,30.9775,58349.0
2018-08-30 12:40:00,36.63,36.63,36.59,36.61,93009.0,30.9775,30.9775,30.9437,30.9606,93009.0
2018-08-30 12:45:00,36.61,36.63,36.59,36.6,103654.0,30.9606,30.9775,30.9437,30.9521,103654.0
2018-08-30 12:50:00,36.61,36.61,36.57,36.58,51234.0,30.9606,30.9606,30.9267,30.9352,51234.0
2018-08-30 12:55:00,36.57,36.58,36.55,36.55,60521.0,30.9267,30.9352,30.9098,30.9098,60521.0
2018-08-30 13:00:00,36.55,36.56,36.52,36.54,74250.0,30.9098,30.9183,30.8845,30.9014,74250.0
2018-08-30 13:05:00,36.53,36.54,36.48,36.53,57120.0,30.8929,30.9014,30.8506,30.8929,57120.0
2018-08-30 13:10:00,36.53,36.56,36.53,36.55,47044.0,30.8929,30.9183,30.8929,30.9098,47044.0
2018-08-30 13:15:00,36.54,36.57,36.54,36.55,43945.0,30.9014,30.9267,30.9014,30.9098,43945.0
2018-08-30 13:20:00,36.54,36.55,36.52,36.54,71869.0,30.9014,30.9098,30.8845,30.9014,71869.0
2018-08-30 13:25:00,36.54,36.55,36.52,36.52,60886.0,30.9014,30.9098,30.8845,30.8845,60886.0
2018-08-30 13:30:00,36.52,36.54,36.52,36.54,40048.0,30.8845,30.9014,30.8845,30.9014,40048.0
2018-08-30 13:35:00,36.54,36.58,36.52,36.58,59222.0,30.9014,30.9352,30.8845,30.9352,59222.0
2018-08-30 13:40:00,36.59,36.6,36.58,36.59,26512.0,30.9437,30.9521,30.9352,30.9437,26512.0
2018-08-30 13:45:00,36.59,36.64,36.58,36.61,81626.0,30.9437,30.9859,30.9352,30.9606,81626.0
2018-08-30 13:50:00,36.61,36.62,36.59,36.62,34177.0,30.9606,30.969,30.9437,30.969,34177.0
2018-08-30 13:55:00,36.62,36.65,36.62,36.64,52038.0,30.969,30.9944,30.969,30.9859,52038.0
2018-08-30 14:00:00,36.63,36.64,36.62,36.62,42245.0,30.9775,30.9859,30.969,30.969,42245.0
2018-08-30 14:05:00,36.63,36.63,36.56,36.57,79232.0,30.9775,30.9775,30.9183,30.9267,79232.0
2018-08-30 14:10:00,36.57,36.58,36.54,36.55,60051.0,30.9267,30.9352,30.9014,30.9098,60051.0
2018-08-30 14:15:00,36.55,36.56,36.41,36.43,200901.0,30.9098,30.9183,30.7914,30.8083,200901.0
2018-08-30 14:20:00,36.43,36.49,36.41,36.48,184264.0,30.8083,30.8591,30.7914,30.8506,184264.0
2018-08-30 14:25:00,36.48,36.52,36.47,36.49,65677.0,30.8506,30.8845,30.8422,30.8591,65677.0
2018-08-30 14:30:00,36.49,36.52,36.48,36.51,78085.0,30.8591,30.8845,30.8506,30.876,78085.0
2018-08-30 14:35:00,36.5,36.55,36.49,36.54,70246.0,30.8675,30.9098,30.8591,30.9014,70246.0
2018-08-30 14:40:00,36.54,36.57,36.53,36.54,86954.0,30.9014,30.9267,30.8929,30.9014,86954.0
2018-08-30 14:45:00,36.55,36.56,36.52,36.53,55863.0,30.9098,30.9183,30.8845,30.8929,55863.0
2018-08-30 14:50:00,36.54,36.54,36.52,36.53,62276.0,30.9014,30.9014,30.8845,30.8929,62276.0
2018-08-30 14:55:00,36.53,36.54,36.47,36.48,137047.0,30.8929,30.9014,30.8422,30.8506,137047.0
2018-08-30 15:00:00,36.48,36.49,36.44,36.48,160955.0,30.8506,30.8591,30.8168,30.8506,160955.0
2018-08-30 15:05:00,36.47,36.5,36.46,36.48,80203.0,30.8422,30.8675,30.8337,30.8506,80203.0
2018-08-30 15:10:00,36.47,36.48,36.44,36.44,74618.0,30.8422,30.8506,30.8168,30.8168,74618.0
2018-08-30 15:15:00,36.45,36.46,36.41,36.45,105344.0,30.8253,30.8337,30.7914,30.8253,105344.0
2018-08-30 15:20:00,36.44,36.48,36.43,36.48,130654.0,30.8168,30.8506,30.8083,30.8506,130654.0
2018-08-30 15:25:00,36.48,36.51,36.47,36.5,164177.0,30.8506,30.876,30.8422,30.8675,164177.0
2018-08-30 15:30:00,36.5,36.57,36.49,36.55,144510.0,30.8675,30.9267,30.8591,30.9098,144510.0
2018-08-30 15:35:00,36.55,36.56,36.51,36.55,145754.0,30.9098,30.9183,30.876,30.9098,145754.0
2018-08-30 15:40:00,36.55,36.65,36.54,36.65,250478.0,30.9098,30.9944,30.9014,30.9944,250478.0
2018-08-30 15:45:00,36.65,36.66,36.59,36.59,301421.0,30.9944,31.0028,30.9437,30.9437,301421.0
2018-08-30 15:50:00,36.59,36.69,36.59,36.65,510568.0,30.9437,31.0282,30.9437,30.9944,510568.0
2018-08-30 15:55:00,36.64,36.7,36.63,36.68,888261.0,30.9859,31.0367,30.9775,31.0198,888261.0
2018-08-31 09:30:00,36.6,36.79,36.58,36.77,266779.0,30.9521,31.1128,30.9352,31.0959,266779.0
2018-08-31 09:35:00,36.79,36.84,36.71,36.75,184336.0,31.1128,31.1551,31.0451,31.079,184336.0
2018-08-31 09:40:00,36.75,36.81,36.7,36.81,225203.0,31.079,31.1297,31.0367,31.1297,225203.0
2018-08-31 09:45:00,36.8,36.89,36.79,36.89,333851.0,31.1212,31.1974,31.1128,31.1974,333851.0
2018-08-31 09:50:00,36.89,36.98,36.86,36.89,426325.0,31.1974,31.2735,31.172,31.1974,426325.0
2018-08-31 09:55:00,36.89,36.93,36.86,36.89,208910.0,31.1974,31.2312,31.172,31.1974,208910.0
2018-08-31 10:00:00,36.89,36.94,36.87,36.94,219648.0,31.1974,31.2396,31.1804,31.2396,219648.0
2018-08-31 10:05:00,36.94,36.96,36.91,36.93,181125.0,31.2396,31.2566,31.2143,31.2312,181125.0
2018-08-31 10:10:00,36.93,36.95,36.92,36.93,88953.0,31.2312,31.2481,31.2227,31.2312,88953.0
2018-08-31 10:15:00,36.94,36.95,36.89,36.91,183499.0,31.2396,31.2481,31.1974,31.2143,183499.0
2018-08-31 10:20:00,36.91,36.96,36.88,36.91,299248.0,31.2143,31.2566,31.1889,31.2143,299248.0
2018-08-31 10:25:00,36.91,36.94,36.86,36.94,143756.0,31.2143,31.2396,31.172,31.2396,143756.0
2018-08-31 10:30:00,36.94,36.94,36.88,36.89,168335.0,31.2396,31.2396,31.1889,31.1974,168335.0
2018-08-31 10:35:00,36.9,36.92,36.88,36.9,163925.0,31.2058,31.2227,31.1889,31.2058,163925.0
2018-08-31 10:40:00,36.9,36.91,36.88,36.9,165052.0,31.2058,31.2143,31.1889,31.2058,165052.0
2018-08-31 10:45:00,36.9,36.91,36.89,36.9,127477.0,31.2058,31.2143,31.1974,31.2058,127477.0
2018-08-31 10:50:00,36.9,36.9,36.83,36.88,209497.0,31.2058,31.2058,31.1466,31.1889,209497.0
2018-08-31 10:55:00,36.88,36.89,36.84,36.88,147858.0,31.1889,31.1974,31.1551,31.1889,147858.0
2018-08-31 11:00:00,36.88,36.93,36.87,36.93,107561.0,31.1889,31.2312,31.1804,31.2312,107561.0
2018-08-31 11:05:00,36.93,36.94,36.88,36.88,140170.0,31.2312,31.2396,31.1889,31.1889,140170.0
2018-08-31 11:10:00,36.89,36.91,36.86,36.87,114175.0,31.1974,31.2143,31.172,31.1804,114175.0
2018-08-31 11:15:00,36.88,36.88,36.84,36.86,98436.0,31.1889,31.1889,31.1551,31.172,98436.0
2018-08-31 11:20:00,36.85,36.86,36.82,36.84,131876.0,31.1635,31.172,31.1382,31.1551,131876.0
2018-08-31 11:25:00,36.85,36.88,36.83,36.88,93079.0,31.1635,31.1889,31.1466,31.1889,93079.0
2018-08-31 11:30:00,36.88,36.93,36.87,36.9,96864.0,31.1889,31.2312,31.1804,31.2058,96864.0
2018-08-31 11:35:00,36.9,36.9,36.81,36.82,183548.0,31.2058,31.2058,31.1297,31.1382,183548.0
2018-08-31 11:40:00,36.82,36.84,36.8,36.82,191836.0,31.1382,31.1551,31.1212,31.1382,191836.0
2018-08-31 11:45:00,36.82,36.83,36.69,36.7,1291747.0,31.1382,31.1466,31.0282,31.0367,1291747.0
2018-08-31 11:50:00,36.71,36.81,36.7,36.8,203181.0,31.0451,31.1297,31.0367,31.1212,203181.0
2018-08-31 11:55:00,36.79,36.81,36.76,36.77,128181.0,31.1128,31.1297,31.0874,31.0959,128181.0
2018-08-31 12:00:00,36.77,36.81,36.75,36.8,273810.0,31.0959,31.1297,31.079,31.1212,273810.0
2018-08-31 12:05:00,36.79,36.81,36.79,36.8,159150.0,31.1128,31.1297,31.1128,31.1212,159150.0
2018-08-31 12:10:00,36.8,36.83,36.76,36.77,119680.0,31.1212,31.1466,31.0874,31.0959,119680.0
2018-08-31 12:15:00,36.77,36.81,36.76,36.81,84729.0,31.0959,31.1297,31.0874,31.1297,84729.0
2018-08-31 12:20:00,36.81,36.82,36.8,36.81,184514.0,31.1297,31.1382,31.1212,31.1297,184514.0
2018-08-31 12:25:00,36.81,36.85,36.81,36.84,127016.0,31.1297,31.1635,31.1297,31.1551,127016.0
2018-08-31 12:30:00,36.84,36.85,36.8,36.81,144539.0,31.1551,31.1635,31.1212,31.1297,144539.0
2018-08-31 12:35:00,36.81,36.83,36.8,36.82,95700.0,31.1297,31.1466,31.1212,31.1382,95700.0
2018-08-31 12:40:00,36.82,36.83,36.78,36.79,90454.0,31.1382,31.1466,31.1043,31.1128,90454.0
2018-08-31 12:45:00,36.79,36.8,36.76,36.78,155489.0,31.1128,31.1212,31.0874,31.1043,155489.0
2018-08-31 12:50:00,36.79,36.81,36.78,36.8,96589.0,31.1128,31.1297,31.1043,31.1212,96589.0
2018-08-31 12:55:00,36.8,36.82,36.8,36.82,74677.0,31.1212,31.1382,31.1212,31.1382,74677.0
2018-08-31 13:00:00,36.82,36.83,36.81,36.83,116314.0,31.1382,31.1466,31.1297,31.1466,116314.0
2018-08-31 13:05:00,36.83,36.84,36.82,36.84,91476.0,31.1466,31.1551,31.1382,31.1551,91476.0
2018-08-31 13:10:00,36.84,36.85,36.83,36.84,89778.0,31.1551,31.1635,31.1466,31.1551,89778.0
2018-08-31 13:15:00,36.84,36.86,36.83,36.85,155781.0,31.1551,31.172,31.1466,31.1635,155781.0
2018-08-31 13:20:00,36.86,36.87,36.85,36.86,132117.0,31.172,31.1804,31.1635,31.172,132117.0
2018-08-31 13:25:00,36.86,36.86,36.81,36.83,117135.0,31.172,31.172,31.1297,31.1466,117135.0
2018-08-31 13:30:00,36.83,36.85,36.82,36.85,102273.0,31.1466,31.1635,31.1382,31.1635,102273.0
2018-08-31 13:35:00,36.85,36.85,36.78,36.79,107452.0,31.1635,31.1635,31.1043,31.1128,107452.0
2018-08-31 13:40:00,36.79,36.81,36.78,36.8,121561.0,31.1128,31.1297,31.1043,31.1212,121561.0
2018-08-31 13:45:00,36.8,36.81,36.78,36.79,57055.0,31.1212,31.1297,31.1043,31.1128,57055.0
2018-08-31 13:50:00,36.78,36.84,36.78,36.84,149873.0,31.1043,31.1551,31.1043,31.1551,149873.0
2018-08-31 13:55:00,36.83,36.85,36.82,36.84,125323.0,31.1466,31.1635,31.1382,31.1551,125323.0
2018-08-31 14:00:00,36.84,36.86,36.82,36.83,146716.0,31.1551,31.172,31.1382,31.1466,146716.0
2018-08-31 14:05:00,36.83,36.84,36.8,36.81,122878.0,31.1466,31.1551,31.1212,31.1297,122878.0
2018-08-31 14:10:00,36.81,36.83,36.8,36.82,110939.0,31.1297,31.1466,31.1212,31.1382,110939.0
2018-08-31 14:15:00,36.83,36.86,36.82,36.84,128692.0,31.1466,31.172,31.1382,31.1551,128692.0
2018-08-31 14:20:00,36.83,36.84,36.75,36.76,125853.0,31.1466,31.1551,31.079,31.0874,125853.0
2018-08-31 14:25:00,36.75,36.78,36.75,36.77,90237.0,31.079,31.1043,31.079,31.0959,90237.0
2018-08-31 14:30:00,36.77,36.82,36.77,36.81,146013.0,31.0959,31.1382,31.0959,31.1297,146013.0
2018-08-31 14:35:00,36.82,36.83,36.81,36.82,54806.0,31.1382,31.1466,31.1297,31.1382,54806.0
2018-08-31 14:40:00,36.83,36.84,36.82,36.84,86797.0,31.1466,31.1551,31.1382,31.1551,86797.0
2018-08-31 14:45:00,36.84,36.85,36.83,36.84,82634.0,31.1551,31.1635,31.1466,31.1551,82634.0
2018-08-31 14:50:00,36.84,36.86,36.84,36.86,212877.0,31.1551,31.172,31.1551,31.172,212877.0
2018-08-31 14:55:00,36.86,36.86,36.83,36.84,138130.0,31.172,31.172,31.1466,31.1551,138130.0
2018-08-31 15:00:00,36.84,36.9,36.83,36.88,168178.0,31.1551,31.2058,31.1466,31.1889,168178.0
2018-08-31 15:05:00,36.89,36.89,36.85,36.86,131070.0,31.1974,31.1974,31.1635,31.172,131070.0
2018-08-31 15:10:00,36.85,36.88,36.84,36.88,127831.0,31.1635,31.1889,31.1551,31.1889,127831.0
2018-08-31 15:15:00,36.88,36.95,36.87,36.9,232269.0,31.1889,31.2481,31.1804,31.2058,232269.0
2018-08-31 15:20:00,36.9,36.9,36.83,36.86,127552.0,31.2058,31.2058,31.1466,31.172,127552.0
2018-08-31 15:25:00,36.86,36.88,36.81,36.84,173656.0,31.172,31.1889,31.1297,31.1551,173656.0
2018-08-31 15:30:00,36.84,36.89,36.83,36.89,251467.0,31.1551,31.1974,31.1466,31.1974,251467.0
2018-08-31 15:35:00,36.9,36.94,36.87,36.93,202005.0,31.2058,31.2396,31.1804,31.2312,202005.0
2018-08-31 15:40:00,36.93,36.93,36.88,36.91,241066.0,31.2312,31.2312,31.1889,31.2143,241066.0
2018-08-31 15:45:00,36.91,36.94,36.9,36.93,399823.0,31.2143,31.2396,31.2058,31.2312,399823.0
2018-08-31 15:50:00,36.92,37.07,36.92,37.0,1149244.0,31.2227,31.3496,31.2227,31.2904,1149244.0
2018-08-31 15:55:00,37.0,37.02,36.97,36.98,1313512.0,31.2904,31.3073,31.265,31.2735,1313512.0
2018-09-04 09:30:00,36.75,36.84,36.7,36.7,424821.0,31.079,31.1551,31.0367,31.0367,424821.0
2018-09-04 09:35:00,36.7,36.72,36.6,36.63,233992.0,31.0367,31.0536,30.9521,30.9775,233992.0
2018-09-04 09:40:00,36.63,36.65,36.6,36.64,260143.0,30.9775,30.9944,30.9521,30.9859,260143.0
2018-09-04 09:45:00,36.64,36.71,36.63,36.69,190915.0,30.9859,31.0451,30.9775,31.0282,190915.0
2018-09-04 09:50:00,36.69,36.74,36.68,36.73,159740.0,31.0282,31.0705,31.0198,31.062,159740.0
2018-09-04 09:55:00,36.74,36.83,36.74,36.82,286336.0,31.0705,31.1466,31.0705,31.1382,286336.0
2018-09-04 10:00:00,36.82,36.85,36.74,36.75,376524.0,31.1382,31.1635,31.0705,31.079,376524.0
2018-09-04 10:05:00,36.76,36.76,36.7,36.73,512291.0,31.0874,31.0874,31.0367,31.062,512291.0
2018-09-04 10:10:00,36.73,36.73,36.6,36.62,469846.0,31.062,31.062,30.9521,30.969,469846.0
2018-09-04 10:15:00,36.63,36.63,36.57,36.63,418217.0,30.9775,30.9775,30.9267,30.9775,418217.0
2018-09-04 10:20:00,36.62,36.69,36.61,36.68,374864.0,30.969,31.0282,30.9606,31.0198,374864.0
2018-09-04 10:25:00,36.69,36.7,36.6,36.61,195840.0,31.0282,31.0367,30.9521,30.9606,195840.0
2018-09-04 10:30:00,36.61,36.61,36.52,36.57,129698.0,30.9606,30.9606,30.8845,30.9267,129698.0
2018-09-04 10:35:00,36.56,36.61,36.55,36.59,101598.0,30.9183,30.9606,30.9098,30.9437,101598.0
2018-09-04 10:40:00,36.59,36.62,36.56,36.59,197489.0,30.9437,30.969,30.9183,30.9437,197489.0
2018-09-04 10:45:00,36.59,36.62,36.55,36.62,249439.0,30.9437,30.969,30.9098,30.969,249439.0
2018-09-04 10:50:00,36.62,36.62,36.6,36.61,266039.0,30.969,30.969,30.9521,30.9606,266039.0
2018-09-04 10:55:00,36.61,36.61,36.54,36.54,271664.0,30.9606,30.9606,30.9014,30.9014,271664.0
2018-09-04 11:00:00,36.55,36.55,36.44,36.53,227752.0,30.9098,30.9098,30.8168,30.8929,227752.0
2018-09-04 11:05:00,36.54,36.55,36.42,36.44,116812.0,30.9014,30.9098,30.7999,30.8168,116812.0
2018-09-04 11:10:00,36.43,36.44,36.37,36.42,160644.0,30.8083,30.8168,30.7576,30.7999,160644.0
2018-09-04 11:15:00,36.43,36.52,36.4,36.52,510316.0,30.8083,30.8845,30.783,30.8845,510316.0
2018-09-04 11:20:00,36.52,36.6,36.51,36.57,166807.0,30.8845,30.9521,30.876,30.9267,166807.0
2018-09-04 11:25:00,36.57,36.6,36.53,36.59,97283.0,30.9267,30.9521,30.8929,30.9437,97283.0
2018-09-04 11:30:00,36.58,36.59,36.54,36.54,97791.0,30.9352,30.9437,30.9014,30.9014,97791.0
2018-09-04 11:35:00,36.54,36.61,36.54,36.61,92546.0,30.9014,30.9606,30.9014,30.9606,92546.0
2018-09-04 11:40:00,36.61,36.61,36.53,36.53,124646.0,30.9606,30.9606,30.8929,30.8929,124646.0
2018-09-04 11:45:00,36.54,36.57,36.53,36.55,64389.0,30.9014,30.9267,30.8929,30.9098,64389.0
2018-09-04 11:50:00,36.55,36.55,36.51,36.55,104552.0,30.9098,30.9098,30.876,30.9098,104552.0
2018-09-04 11:55:00,36.55,36.56,36.52,36.54,71813.0,30.9098,30.9183,30.8845,30.9014,71813.0
2018-09-04 12:00:00,36.54,36.56,36.52,36.52,108865.0,30.9014,30.9183,30.8845,30.8845,108865.0
2018-09-04 12:05:00,36.52,36.54,36.49,36.52,89464.0,30.8845,30.9014,30.8591,30.8845,89464.0
2018-09-04 12:10:00,36.51,36.55,36.51,36.51,70273.0,30.876,30.9098,30.876,30.876,70273.0
2018-09-04 12:15:00,36.51,36.52,36.49,36.51,68932.0,30.876,30.8845,30.8591,30.876,68932.0
2018-09-04 12:20:00,36.51,36.51,36.44,36.45,66487.0,30.876,30.876,30.8168,30.8253,66487.0
2018-09-04 12:25:00,36.46,36.5,36.45,36.5,96091.0,30.8337,30.8675,30.8253,30.8675,96091.0
2018-09-04 12:30:00,36.5,36.51,36.49,36.5,77286.0,30.8675,30.876,30.8591,30.8675,77286.0
2018-09-04 12:35:00,36.5,36.51,36.47,36.5,128906.0,30.8675,30.876,30.8422,30.8675,128906.0
2018-09-04 12:40:00,36.5,36.51,36.5,36.51,133121.0,30.8675,30.876,30.8675,30.876,133121.0
2018-09-04 12:45:00,36.51,36.51,36.48,36.5,147068.0,30.876,30.876,30.8506,30.8675,147068.0
2018-09-04 12:50:00,36.5,36.51,36.49,36.5,123991.0,30.8675,30.876,30.8591,30.8675,123991.0
2018-09-04 12:55:00,36.5,36.51,36.48,36.51,131095.0,30.8675,30.876,30.8506,30.876,131095.0
2018-09-04 13:00:00,36.51,36.54,36.5,36.54,183524.0,30.876,30.9014,30.8675,30.9014,183524.0
2018-09-04 13:05:00,36.54,36.54,36.49,36.51,156164.0,30.9014,30.9014,30.8591,30.876,156164.0
2018-09-04 13:10:00,36.51,36.51,36.48,36.51,174278.0,30.876,30.876,30.8506,30.876,174278.0
2018-09-04 13:15:00,36.51,36.51,36.25,36.36,670426.0,30.876,30.876,30.6561,30.7491,670426.0
2018-09-04 13:20:00,36.36,36.39,36.21,36.33,551431.0,30.7491,30.7745,30.6223,30.7238,551431.0
2018-09-04 13:25:00,36.33,36.51,36.32,36.51,511780.0,30.7238,30.876,30.7153,30.876,511780.0
2018-09-04 13:30:00,36.51,36.51,36.43,36.44,343654.0,30.876,30.876,30.8083,30.8168,343654.0
2018-09-04 13:35:00,36.43,36.47,36.39,36.43,216400.0,30.8083,30.8422,30.7745,30.8083,216400.0
2018-09-04 13:40:00,36.43,36.47,36.37,36.4,94746.0,30.8083,30.8422,30.7576,30.783,94746.0
2018-09-04 13:45:00,36.4,36.44,36.37,36.42,115322.0,30.783,30.8168,30.7576,30.7999,115322.0
2018-09-04 13:50:00,36.43,36.47,36.42,36.42,157934.0,30.8083,30.8422,30.7999,30.7999,157934.0
2018-09-04 13:55:00,36.42,36.46,36.41,36.46,121192.0,30.7999,30.8337,30.7914,30.8337,121192.0
2018-09-04 14:00:00,36.45,36.49,36.41,36.44,112405.0,30.8253,30.8591,30.7914,30.8168,112405.0
2018-09-04 14:05:00,36.44,36.46,36.4,36.43,59060.0,30.8168,30.8337,30.783,30.8083,59060.0
2018-09-04 14:10:00,36.43,36.44,36.4,36.41,75204.0,30.8083,30.8168,30.783,30.7914,75204.0
2018-09-04 14:15:00,36.41,36.47,36.41,36.45,82429.0,30.7914,30.8422,30.7914,30.8253,82429.0
2018-09-04 14:20:00,36.45,36.47,36.43,36.46,96212.0,30.8253,30.8422,30.8083,30.8337,96212.0
2018-09-04 14:25:00,36.45,36.51,36.45,36.5,67854.0,30.8253,30.876,30.8253,30.8675,67854.0
2018-09-04 14:30:00,36.5,36.51,36.47,36.51,76211.0,30.8675,30.876,30.8422,30.876,76211.0
2018-09-04 14:35:00,36.5,36.52,36.47,36.5,289813.0,30.8675,30.8845,30.8422,30.8675,289813.0
2018-09-04 14:40:00,36.5,36.51,36.47,36.5,84243.0,30.8675,30.876,30.8422,30.8675,84243.0
2018-09-04 14:45:00,36.5,36.5,36.46,36.48,69544.0,30.8675,30.8675,30.8337,30.8506,69544.0
2018-09-04 14:50:00,36.49,36.51,36.48,36.49,73545.0,30.8591,30.876,30.8506,30.8591,73545.0
2018-09-04 14:55:00,36.49,36.5,36.47,36.48,73195.0,30.8591,30.8675,30.8422,30.8506,73195.0
2018-09-04 15:00:00,36.48,36.5,36.43,36.45,103328.0,30.8506,30.8675,30.8083,30.8253,103328.0
2018-09-04 15:05:00,36.45,36.5,36.44,36.5,71505.0,30.8253,30.8675,30.8168,30.8675,71505.0
2018-09-04 15:10:00,36.49,36.52,36.46,36.52,120682.0,30.8591,30.8845,30.8337,30.8845,120682.0
2018-09-04 15:15:00,36.51,36.52,36.47,36.48,80877.0,30.876,30.8845,30.8422,30.8506,80877.0
2018-09-04 15:20:00,36.48,36.51,36.47,36.48,105125.0,30.8506,30.876,30.8422,30.8506,105125.0
2018-09-04 15:25:00,36.48,36.51,36.47,36.51,97298.0,30.8506,30.876,30.8422,30.876,97298.0
2018-09-04 15:30:00,36.5,36.51,36.45,36.49,122603.0,30.8675,30.876,30.8253,30.8591,122603.0
2018-09-04 15:35:00,36.48,36.5,36.42,36.42,196402.0,30.8506,30.8675,30.7999,30.7999,196402.0
2018-09-04 15:40:00,36.42,36.43,36.35,36.4,510064.0,30.7999,30.8083,30.7407,30.783,510064.0
2018-09-04 15:45:00,36.4,36.41,36.38,36.4,377720.0,30.783,30.7914,30.7661,30.783,377720.0
2018-09-04 15:50:00,36.4,36.4,36.33,36.36,523959.0,30.783,30.783,30.7238,30.7491,523959.0
2018-09-04 15:55:00,36.36,36.42,36.35,36.38,1379869.0,30.7491,30.7999,30.7407,30.7661,1379869.0
2018-09-05 09:30:00,36.29,36.41,36.23,36.31,268972.0,30.6899,30.7914,30.6392,30.7069,268972.0
2018-09-05 09:35:00,36.31,36.31,36.2,36.26,218604.0,30.7069,30.7069,30.6138,30.6646,218604.0
2018-09-05 09:40:00,36.26,36.4,36.26,36.29,555987.0,30.6646,30.783,30.6646,30.6899,555987.0
2018-09-05 09:45:00,36.29,36.3,36.21,36.23,196727.0,30.6899,30.6984,30.6223,30.6392,196727.0
2018-09-05 09:50:00,36.23,36.35,36.21,36.3,180890.0,30.6392,30.7407,30.6223,30.6984,180890.0
2018-09-05 09:55:00,36.31,36.38,36.28,36.33,130639.0,30.7069,30.7661,30.6815,30.7238,130639.0
2018-09-05 10:00:00,36.33,36.39,36.32,36.34,164696.0,30.7238,30.7745,30.7153,30.7322,164696.0
2018-09-05 10:05:00,36.34,36.43,36.34,36.41,139436.0,30.7322,30.8083,30.7322,30.7914,139436.0
2018-09-05 10:10:00,36.41,36.43,36.4,36.43,141637.0,30.7914,30.8083,30.783,30.8083,141637.0
2018-09-05 10:15:00,36.43,36.44,36.34,36.41,348758.0,30.8083,30.8168,30.7322,30.7914,348758.0
2018-09-05 10:20:00,36.41,36.45,36.38,36.41,241238.0,30.7914,30.8253,30.7661,30.7914,241238.0
2018-09-05 10:25:00,36.42,36.48,36.38,36.48,209326.0,30.7999,30.8506,30.7661,30.8506,209326.0
2018-09-05 10:30:00,36.47,36.48,36.35,36.41,251709.0,30.8422,30.8506,30.7407,30.7914,251709.0
2018-09-05 10:35:00,36.41,36.44,36.38,36.43,147639.0,30.7914,30.8168,30.7661,30.8083,147639.0
2018-09-05 10:40:00,36.43,36.48,36.4,36.4,322164.0,30.8083,30.8506,30.783,30.783,322164.0
2018-09-05 10:45:00,36.4,36.4,36.26,36.27,251274.0,30.783,30.783,30.6646,30.673,251274.0
2018-09-05 10:50:00,36.27,36.28,36.23,36.25,136260.0,30.673,30.6815,30.6392,30.6561,136260.0
2018-09-05 10:55:00,36.25,36.3,36.24,36.26,102164.0,30.6561,30.6984,30.6477,30.6646,102164.0
2018-09-05 11:00:00,36.26,36.27,36.2,36.21,158414.0,30.6646,30.673,30.6138,30.6223,158414.0
2018-09-05 11:05:00,36.21,36.22,36.18,36.19,136560.0,30.6223,30.6307,30.5969,30.6054,136560.0
2018-09-05 11:10:00,36.19,36.21,36.15,36.18,117425.0,30.6054,30.6223,30.5716,30.5969,117425.0
2018-09-05 11:15:00,36.18,36.27,36.17,36.27,196737.0,30.5969,30.673,30.5885,30.673,196737.0
2018-09-05 11:20:00,36.27,36.32,36.27,36.29,500533.0,30.673,30.7153,30.673,30.6899,500533.0
2018-09-05 11:25:00,36.3,36.3,36.25,36.27,135373.0,30.6984,30.6984,30.6561,30.673,135373.0
2018-09-05 11:30:00,36.27,36.3,36.22,36.24,331091.0,30.673,30.6984,30.6307,30.6477,331091.0
2018-09-05 11:35:00,36.24,36.27,36.23,36.25,124104.0,30.6477,30.673,30.6392,30.6561,124104.0
2018-09-05 11:40:00,36.25,36.32,36.22,36.27,499934.0,30.6561,30.7153,30.6307,30.673,499934.0
2018-09-05 11:45:00,36.27,36.31,36.23,36.29,164666.0,30.673,30.7069,30.6392,30.6899,164666.0
2018-09-05 11:50:00,36.29,36.32,36.26,36.29,146780.0,30.6899,30.7153,30.6646,30.6899,146780.0
2018-09-05 11:55:00,36.29,36.3,36.23,36.26,99657.0,30.6899,30.6984,30.6392,30.6646,99657.0
2018-09-05 12:00:00,36.26,36.31,36.25,36.27,119238.0,30.6646,30.7069,30.6561,30.673,119238.0
2018-09-05 12:05:00,36.27,36.27,36.25,36.25,79713.0,30.673,30.673,30.6561,30.6561,79713.0
2018-09-05 12:10:00,36.26,36.26,36.19,36.21,136254.0,30.6646,30.6646,30.6054,30.6223,136254.0
2018-09-05 12:15:00,36.21,36.24,36.2,36.24,51140.0,30.6223,30.6477,30.6138,30.6477,51140.0
2018-09-05 12:20:00,36.24,36.25,36.23,36.25,60257.0,30.6477,30.6561,30.6392,30.6561,60257.0
2018-09-05 12:25:00,36.25,36.26,36.22,36.26,51657.0,30.6561,30.6646,30.6307,30.6646,51657.0
2018-09-05 12:30:00,36.26,36.29,36.25,36.29,127300.0,30.6646,30.6899,30.6561,30.6899,127300.0
2018-09-05 12:35:00,36.29,36.32,36.28,36.3,95076.0,30.6899,30.7153,30.6815,30.6984,95076.0
2018-09-05 12:40:00,36.3,36.31,36.28,36.28,89692.0,30.6984,30.7069,30.6815,30.6815,89692.0
2018-09-05 12:45:00,36.29,36.29,36.24,36.24,54623.0,30.6899,30.6899,30.6477,30.6477,54623.0
2018-09-05 12:50:00,36.25,36.26,36.22,36.26,83073.0,30.6561,30.6646,30.6307,30.6646,83073.0
2018-09-05 12:55:00,36.26,36.27,36.24,36.26,102188.0,30.6646,30.673,30.6477,30.6646,102188.0
2018-09-05 13:00:00,36.26,36.28,36.25,36.27,103499.0,30.6646,30.6815,30.6561,30.673,103499.0
2018-09-05 13:05:00,36.27,36.27,36.25,36.26,94829.0,30.673,30.673,30.6561,30.6646,94829.0
2018-09-05 13:10:00,36.27,36.27,36.23,36.24,104089.0,30.673,30.673,30.6392,30.6477,104089.0
2018-09-05 13:15:00,36.24,36.27,36.23,36.25,89889.0,30.6477,30.673,30.6392,30.6561,89889.0
2018-09-05 13:20:00,36.25,36.27,36.24,36.25,164957.0,30.6561,30.673,30.6477,30.6561,164957.0
2018-09-05 13:25:00,36.25,36.25,36.2,36.2,68494.0,30.6561,30.6561,30.6138,30.6138,68494.0
2018-09-05 13:30:00,36.2,36.25,36.18,36.24,62723.0,30.6138,30.6561,30.5969,30.6477,62723.0
2018-09-05 13:35:00,36.25,36.26,36.24,36.25,53545.0,30.6561,30.6646,30.6477,30.6561,53545.0
2018-09-05 13:40:00,36.25,36.26,36.24,36.24,68737.0,30.6561,30.6646,30.6477,30.6477,68737.0
2018-09-05 13:45:00,36.25,36.25,36.18,36.19,97173.0,30.6561,30.6561,30.5969,30.6054,97173.0
2018-09-05 13:50:00,36.19,36.21,36.18,36.21,55788.0,30.6054,30.6223,30.5969,30.6223,55788.0
2018-09-05 13:55:00,36.21,36.21,36.2,36.2,53133.0,30.6223,30.6223,30.6138,30.6138,53133.0
2018-09-05 14:00:00,36.2,36.23,36.2,36.23,64159.0,30.6138,30.6392,30.6138,30.6392,64159.0
2018-09-05 14:05:00,36.23,36.26,36.23,36.26,85448.0,30.6392,30.6646,30.6392,30.6646,85448.0
2018-09-05 14:10:00,36.26,36.26,36.2,36.21,125833.0,30.6646,30.6646,30.6138,30.6223,125833.0
2018-09-05 14:15:00,36.21,36.26,36.21,36.25,93461.0,30.6223,30.6646,30.6223,30.6561,93461.0
2018-09-05 14:20:00,36.25,36.26,36.25,36.26,78387.0,30.6561,30.6646,30.6561,30.6646,78387.0
2018-09-05 14:25:00,36.25,36.29,36.25,36.28,97185.0,30.6561,30.6899,30.6561,30.6815,97185.0
2018-09-05 14:30:00,36.29,36.29,36.28,36.29,64328.0,30.6899,30.6899,30.6815,30.6899,64328.0
2018-09-05 14:35:00,36.29,36.34,36.28,36.33,98478.0,30.6899,30.7322,30.6815,30.7238,98478.0
2018-09-05 14:40:00,36.33,36.35,36.3,36.32,139484.0,30.7238,30.7407,30.6984,30.7153,139484.0
2018-09-05 14:45:00,36.32,36.32,36.31,36.32,75725.0,30.7153,30.7153,30.7069,30.7153,75725.0
2018-09-05 14:50:00,36.31,36.32,36.28,36.31,192463.0,30.7069,30.7153,30.6815,30.7069,192463.0
2018-09-05 14:55:00,36.31,36.34,36.3,36.34,108650.0,30.7069,30.7322,30.6984,30.7322,108650.0
2018-09-05 15:00:00,36.34,36.34,36.3,36.3,102342.0,30.7322,30.7322,30.6984,30.6984,102342.0
2018-09-05 15:05:00,36.3,36.31,36.3,36.3,77239.0,30.6984,30.7069,30.6984,30.6984,77239.0
2018-09-05 15:10:00,36.3,36.32,36.3,36.31,129625.0,30.6984,30.7153,30.6984,30.7069,129625.0
2018-09-05 15:15:00,36.31,36.34,36.31,36.33,171117.0,30.7069,30.7322,30.7069,30.7238,171117.0
2018-09-05 15:20:00,36.33,36.34,36.31,36.31,153486.0,30.7238,30.7322,30.7069,30.7069,153486.0
2018-09-05 15:25:00,36.32,36.32,36.31,36.32,61919.0,30.7153,30.7153,30.7069,30.7153,61919.0
2018-09-05 15:30:00,36.32,36.35,36.31,36.34,155090.0,30.7153,30.7407,30.7069,30.7322,155090.0
2018-09-05 15:35:00,36.34,36.35,36.3,36.3,132547.0,30.7322,30.7407,30.6984,30.6984,132547.0
2018-09-05 15:40:00,36.3,36.31,36.25,36.26,319601.0,30.6984,30.7069,30.6561,30.6646,319601.0
2018-09-05 15:45:00,36.25,36.28,36.23,36.23,347735.0,30.6561,30.6815,30.6392,30.6392,347735.0
2018-09-05 15:50:00,36.23,36.27,36.22,36.25,493155.0,30.6392,30.673,30.6307,30.6561,493155.0
2018-09-05 15:55:00,36.25,36.29,36.22,36.29,1185708.0,30.6561,30.6899,30.6307,30.6899,1185708.0
2018-09-06 09:30:00,36.53,36.53,36.14,36.24,498689.0,30.8929,30.8929,30.5631,30.6477,498689.0
2018-09-06 09:35:00,36.24,36.27,36.17,36.24,226289.0,30.6477,30.673,30.5885,30.6477,226289.0
2018-09-06 09:40:00,36.24,36.26,36.2,36.25,201376.0,30.6477,30.6646,30.6138,30.6561,201376.0
2018-09-06 09:45:00,36.25,36.26,36.17,36.2,120828.0,30.6561,30.6646,30.5885,30.6138,120828.0
2018-09-06 09:50:00,36.19,36.22,36.16,36.18,96819.0,30.6054,30.6307,30.58,30.5969,96819.0
2018-09-06 09:55:00,36.18,36.22,36.13,36.2,184011.0,30.5969,30.6307,30.5546,30.6138,184011.0
2018-09-06 10:00:00,36.2,36.25,36.18,36.25,72617.0,30.6138,30.6561,30.5969,30.6561,72617.0
2018-09-06 10:05:00,36.24,36.25,36.19,36.22,139377.0,30.6477,30.6561,30.6054,30.6307,139377.0
2018-09-06 10:10:00,36.22,36.22,36.06,36.11,153528.0,30.6307,30.6307,30.4954,30.5377,153528.0
2018-09-06 10:15:00,36.12,36.2,36.11,36.17,72141.0,30.5462,30.6138,30.5377,30.5885,72141.0
2018-09-06 10:20:00,36.17,36.17,36.1,36.14,196893.0,30.5885,30.5885,30.5293,30.5631,196893.0
2018-09-06 10:25:00,36.15,36.22,36.11,36.22,263442.0,30.5716,30.6307,30.5377,30.6307,263442.0
2018-09-06 10:30:00,36.23,36.24,36.15,36.15,331733.0,30.6392,30.6477,30.5716,30.5716,331733.0
2018-09-06 10:35:00,36.15,36.15,36.11,36.12,229538.0,30.5716,30.5716,30.5377,30.5462,229538.0
2018-09-06 10:40:00,36.13,36.14,36.09,36.12,414004.0,30.5546,30.5631,30.5208,30.5462,414004.0
2018-09-06 10:45:00,36.12,36.12,36.03,36.05,210749.0,30.5462,30.5462,30.4701,30.487,210749.0
2018-09-06 10:50:00,36.06,36.06,36.02,36.04,145070.0,30.4954,30.4954,30.4616,30.4785,145070.0
2018-09-06 10:55:00,36.04,36.07,36.01,36.05,228974.0,30.4785,30.5039,30.4532,30.487,228974.0
2018-09-06 11:00:00,36.05,36.06,36.01,36.03,108231.0,30.487,30.4954,30.4532,30.4701,108231.0
2018-09-06 11:05:00,36.03,36.05,35.98,36.03,182429.0,30.4701,30.487,30.4278,30.4701,182429.0
2018-09-06 11:10:00,36.02,36.03,35.92,35.93,188310.0,30.4616,30.4701,30.377,30.3855,188310.0
2018-09-06 11:15:00,35.93,35.93,35.82,35.84,286238.0,30.3855,30.3855,30.2925,30.3094,286238.0
2018-09-06 11:20:00,35.84,35.99,35.84,35.97,172560.0,30.3094,30.4362,30.3094,30.4193,172560.0
2018-09-06 11:25:00,35.96,36.04,35.94,36.0,141946.0,30.4109,30.4785,30.394,30.4447,141946.0
2018-09-06 11:30:00,35.99,36.0,35.93,35.94,157343.0,30.4362,30.4447,30.3855,30.394,157343.0
2018-09-06 11:35:00,35.94,36.09,35.94,36.07,149165.0,30.394,30.5208,30.394,30.5039,149165.0
2018-09-06 11:40:00,36.07,36.14,36.07,36.12,92013.0,30.5039,30.5631,30.5039,30.5462,92013.0
2018-09-06 11:45:00,36.12,36.18,36.11,36.14,171039.0,30.5462,30.5969,30.5377,30.5631,171039.0
2018-09-06 11:50:00,36.14,36.16,36.1,36.11,137805.0,30.5631,30.58,30.5293,30.5377,137805.0
2018-09-06 11:55:00,36.11,36.13,36.07,36.09,148747.0,30.5377,30.5546,30.5039,30.5208,148747.0
2018-09-06 12:00:00,36.09,36.1,36.04,36.07,106237.0,30.5208,30.5293,30.4785,30.5039,106237.0
2018-09-06 12:05:00,36.07,36.12,36.06,36.1,100576.0,30.5039,30.5462,30.4954,30.5293,100576.0
2018-09-06 12:10:00,36.11,36.11,36.05,36.05,98051.0,30.5377,30.5377,30.487,30.487,98051.0
2018-09-06 12:15:00,36.05,36.12,36.05,36.09,125130.0,30.487,30.5462,30.487,30.5208,125130.0
2018-09-06 12:20:00,36.09,36.16,36.07,36.13,140935.0,30.5208,30.58,30.5039,30.5546,140935.0
2018-09-06 12:25:00,36.14,36.18,36.12,36.15,50695.0,30.5631,30.5969,30.5462,30.5716,50695.0
2018-09-06 12:30:00,36.15,36.15,36.1,36.12,56316.0,30.5716,30.5716,30.5293,30.5462,56316.0
2018-09-06 12:35:00,36.11,36.13,36.05,36.05,87211.0,30.5377,30.5546,30.487,30.487,87211.0
2018-09-06 12:40:00,36.05,36.12,36.03,36.11,95658.0,30.487,30.5462,30.4701,30.5377,95658.0
2018-09-06 12:45:00,36.12,36.14,36.05,36.05,100055.0,30.5462,30.5631,30.487,30.487,100055.0
2018-09-06 12:50:00,36.05,36.06,35.93,35.96,125217.0,30.487,30.4954,30.3855,30.4109,125217.0
2018-09-06 12:55:00,35.96,36.0,35.96,35.98,54765.0,30.4109,30.4447,30.4109,30.4278,54765.0
2018-09-06 13:00:00,35.98,35.98,35.9,35.94,139650.0,30.4278,30.4278,30.3601,30.394,139650.0
2018-09-06 13:05:00,35.94,35.96,35.92,35.94,84182.0,30.394,30.4109,30.377,30.394,84182.0
2018-09-06 13:10:00,35.94,35.96,35.92,35.92,88136.0,30.394,30.4109,30.377,30.377,88136.0
2018-09-06 13:15:00,35.92,35.96,35.87,35.89,157295.0,30.377,30.4109,30.3348,30.3517,157295.0
2018-09-06 13:20:00,35.89,35.91,35.89,35.9,292301.0,30.3517,30.3686,30.3517,30.3601,292301.0
2018-09-06 13:25:00,35.9,35.91,35.86,35.88,167797.0,30.3601,30.3686,30.3263,30.3432,167797.0
2018-09-06 13:30:00,35.88,35.89,35.83,35.87,302212.0,30.3432,30.3517,30.3009,30.3348,302212.0
2018-09-06 13:35:00,35.86,35.91,35.86,35.89,307760.0,30.3263,30.3686,30.3263,30.3517,307760.0
2018-09-06 13:40:00,35.88,35.9,35.88,35.89,68708.0,30.3432,30.3601,30.3432,30.3517,68708.0
2018-09-06 13:45:00,35.89,35.89,35.79,35.8,143206.0,30.3517,30.3517,30.2671,30.2756,143206.0
2018-09-06 13:50:00,35.8,35.82,35.77,35.77,145031.0,30.2756,30.2925,30.2502,30.2502,145031.0
2018-09-06 13:55:00,35.77,35.81,35.77,35.79,93516.0,30.2502,30.284,30.2502,30.2671,93516.0
2018-09-06 14:00:00,35.79,35.8,35.76,35.76,118052.0,30.2671,30.2756,30.2417,30.2417,118052.0
2018-09-06 14:05:00,35.76,35.78,35.72,35.73,189307.0,30.2417,30.2586,30.2079,30.2164,189307.0
2018-09-06 14:10:00,35.73,35.77,35.72,35.77,124827.0,30.2164,30.2502,30.2079,30.2502,124827.0
2018-09-06 14:15:00,35.76,35.77,35.74,35.77,127506.0,30.2417,30.2502,30.2248,30.2502,127506.0
2018-09-06 14:20:00,35.77,35.78,35.73,35.73,127055.0,30.2502,30.2586,30.2164,30.2164,127055.0
2018-09-06 14:25:00,35.73,35.84,35.73,35.84,128717.0,30.2164,30.3094,30.2164,30.3094,128717.0
2018-09-06 14:30:00,35.83,35.92,35.83,35.91,193497.0,30.3009,30.377,30.3009,30.3686,193497.0
2018-09-06 14:35:00,35.91,35.92,35.88,35.91,83940.0,30.3686,30.377,30.3432,30.3686,83940.0
2018-09-06 14:40:00,35.91,35.96,35.91,35.95,207008.0,30.3686,30.4109,30.3686,30.4024,207008.0
2018-09-06 14:45:00,35.95,36.03,35.95,36.02,142232.0,30.4024,30.4701,30.4024,30.4616,142232.0
2018-09-06 14:50:00,36.02,36.04,35.99,35.99,171812.0,30.4616,30.4785,30.4362,30.4362,171812.0
2018-09-06 14:55:00,36.0,36.0,35.96,35.97,146111.0,30.4447,30.4447,30.4109,30.4193,146111.0
2018-09-06 15:00:00,35.97,36.02,35.96,36.01,212607.0,30.4193,30.4616,30.4109,30.4532,212607.0
2018-09-06 15:05:00,36.01,36.06,36.0,36.05,216799.0,30.4532,30.4954,30.4447,30.487,216799.0
2018-09-06 15:10:00,36.05,36.07,36.04,36.06,166224.0,30.487,30.5039,30.4785,30.4954,166224.0
2018-09-06 15:15:00,36.07,36.07,35.94,35.94,253328.0,30.5039,30.5039,30.394,30.394,253328.0
2018-09-06 15:20:00,35.94,35.98,35.92,35.93,266146.0,30.394,30.4278,30.377,30.3855,266146.0
2018-09-06 15:25:00,35.92,35.95,35.92,35.95,228342.0,30.377,30.4024,30.377,30.4024,228342.0
2018-09-06 15:30:00,35.95,35.99,35.94,35.97,203244.0,30.4024,30.4362,30.394,30.4193,203244.0
2018-09-06 15:35:00,35.98,36.01,35.97,35.98,219108.0,30.4278,30.4532,30.4193,30.4278,219108.0
2018-09-06 15:40:00,35.98,36.0,35.96,36.0,245212.0,30.4278,30.4447,30.4109,30.4447,245212.0
2018-09-06 15:45:00,36.0,36.02,35.97,35.99,386892.0,30.4447,30.4616,30.4193,30.4362,386892.0
2018-09-06 15:50:00,35.99,36.0,35.93,35.98,543358.0,30.4362,30.4447,30.3855,30.4278,543358.0
2018-09-06 15:55:00,35.98,36.0,35.92,35.92,1350011.0,30.4278,30.4447,30.377,30.377,1350011.0
2018-09-07 09:30:00,35.91,35.95,35.75,35.95,580277.0,30.3686,30.4024,30.2333,30.4024,580277.0
2018-09-07 09:35:00,35.94,36.08,35.94,36.04,487423.0,30.394,30.5124,30.394,30.4785,487423.0
2018-09-07 09:40:00,36.04,36.26,36.04,36.19,574032.0,30.4785,30.6646,30.4785,30.6054,574032.0
2018-09-07 09:45:00,36.2,36.23,36.12,36.13,518879.0,30.6138,30.6392,30.5462,30.5546,518879.0
2018-09-07 09:50:00,36.14,36.24,36.14,36.15,478787.0,30.5631,30.6477,30.5631,30.5716,478787.0
2018-09-07 09:55:00,36.16,36.27,36.13,36.13,465181.0,30.58,30.673,30.5546,30.5546,465181.0
2018-09-07 10:00:00,36.14,36.25,36.11,36.24,313641.0,30.5631,30.6561,30.5377,30.6477,313641.0
2018-09-07 10:05:00,36.24,36.29,36.22,36.27,319313.0,30.6477,30.6899,30.6307,30.673,319313.0
2018-09-07 10:10:00,36.27,36.29,36.22,36.24,225498.0,30.673,30.6899,30.6307,30.6477,225498.0
2018-09-07 10:15:00,36.24,36.37,36.21,36.33,695894.0,30.6477,30.7576,30.6223,30.7238,695894.0
2018-09-07 10:20:00,36.32,36.32,36.26,36.3,126394.0,30.7153,30.7153,30.6646,30.6984,126394.0
2018-09-07 10:25:00,36.31,36.35,36.19,36.19,243480.0,30.7069,30.7407,30.6054,30.6054,243480.0
2018-09-07 10:30:00,36.19,36.25,36.19,36.23,252720.0,30.6054,30.6561,30.6054,30.6392,252720.0
2018-09-07 10:35:00,36.23,36.25,36.1,36.14,249580.0,30.6392,30.6561,30.5293,30.5631,249580.0
2018-09-07 10:40:00,36.14,36.22,36.13,36.19,143206.0,30.5631,30.6307,30.5546,30.6054,143206.0
2018-09-07 10:45:00,36.18,36.2,36.16,36.2,142623.0,30.5969,30.6138,30.58,30.6138,142623.0
2018-09-07 10:50:00,36.2,36.21,36.18,36.19,113096.0,30.6138,30.6223,30.5969,30.6054,113096.0
2018-09-07 10:55:00,36.18,36.19,36.11,36.11,151285.0,30.5969,30.6054,30.5377,30.5377,151285.0
2018-09-07 11:00:00,36.11,36.12,36.06,36.07,135024.0,30.5377,30.5462,30.4954,30.5039,135024.0
2018-09-07 11:05:00,36.08,36.16,36.05,36.14,212424.0,30.5124,30.58,30.487,30.5631,212424.0
2018-09-07 11:10:00,36.14,36.17,36.12,36.15,87994.0,30.5631,30.5885,30.5462,30.5716,87994.0
2018-09-07 11:15:00,36.15,36.17,36.03,36.04,301177.0,30.5716,30.5885,30.4701,30.4785,301177.0
2018-09-07 11:20:00,36.05,36.08,35.97,36.02,173062.0,30.487,30.5124,30.4193,30.4616,173062.0
2018-09-07 11:25:00,36.01,36.11,36.0,36.11,105193.0,30.4532,30.5377,30.4447,30.5377,105193.0
2018-09-07 11:30:00,36.11,36.11,36.05,36.08,296951.0,30.5377,30.5377,30.487,30.5124,296951.0
2018-09-07 11:35:00,36.08,36.09,36.01,36.02,422292.0,30.5124,30.5208,30.4532,30.4616,422292.0
2018-09-07 11:40:00,36.02,36.05,36.01,36.02,470727.0,30.4616,30.487,30.4532,30.4616,470727.0
2018-09-07 11:45:00,36.03,36.03,36.01,36.02,292613.0,30.4701,30.4701,30.4532,30.4616,292613.0
2018-09-07 11:50:00,36.02,36.03,35.97,36.0,222770.0,30.4616,30.4701,30.4193,30.4447,222770.0
2018-09-07 11:55:00,36.01,36.01,35.96,36.0,105682.0,30.4532,30.4532,30.4109,30.4447,105682.0
2018-09-07 12:00:00,36.0,36.01,35.95,36.0,109576.0,30.4447,30.4532,30.4024,30.4447,109576.0
2018-09-07 12:05:00,36.0,36.01,35.8,35.82,237932.0,30.4447,30.4532,30.2756,30.2925,237932.0
2018-09-07 12:10:00,35.81,36.0,35.81,35.98,127886.0,30.284,30.4447,30.284,30.4278,127886.0
2018-09-07 12:15:00,35.98,36.0,35.93,35.96,88251.0,30.4278,30.4447,30.3855,30.4109,88251.0
2018-09-07 12:20:00,35.96,36.02,35.95,35.99,80146.0,30.4109,30.4616,30.4024,30.4362,80146.0
2018-09-07 12:25:00,35.98,36.02,35.97,35.99,48757.0,30.4278,30.4616,30.4193,30.4362,48757.0
2018-09-07 12:30:00,35.99,36.07,35.99,36.05,294202.0,30.4362,30.5039,30.4362,30.487,294202.0
2018-09-07 12:35:00,36.05,36.09,36.04,36.06,92378.0,30.487,30.5208,30.4785,30.4954,92378.0
2018-09-07 12:40:00,36.06,36.07,36.01,36.04,86591.0,30.4954,30.5039,30.4532,30.4785,86591.0
2018-09-07 12:45:00,36.04,36.1,36.03,36.1,77528.0,30.4785,30.5293,30.4701,30.5293,77528.0
2018-09-07 12:50:00,36.09,36.13,36.09,36.12,58001.0,30.5208,30.5546,30.5208,30.5462,58001.0
2018-09-07 12:55:00,36.12,36.15,36.11,36.14,38466.0,30.5462,30.5716,30.5377,30.5631,38466.0
2018-09-07 13:00:00,36.15,36.16,36.12,36.12,41603.0,30.5716,30.58,30.5462,30.5462,41603.0
2018-09-07 13:05:00,36.12,36.16,36.11,36.13,53210.0,30.5462,30.58,30.5377,30.5546,53210.0
2018-09-07 13:10:00,36.13,36.13,36.08,36.09,49027.0,30.5546,30.5546,30.5124,30.5208,49027.0
2018-09-07 13:15:00,36.1,36.12,36.06,36.07,62179.0,30.5293,30.5462,30.4954,30.5039,62179.0
2018-09-07 13:20:00,36.07,36.09,36.05,36.08,36704.0,30.5039,30.5208,30.487,30.5124,36704.0
2018-09-07 13:25:00,36.07,36.11,36.07,36.11,47662.0,30.5039,30.5377,30.5039,30.5377,47662.0
2018-09-07 13:30:00,36.11,36.11,36.08,36.09,53908.0,30.5377,30.5377,30.5124,30.5208,53908.0
2018-09-07 13:35:00,36.09,36.09,36.07,36.07,88646.0,30.5208,30.5208,30.5039,30.5039,88646.0
2018-09-07 13:40:00,36.07,36.1,36.05,36.08,74781.0,30.5039,30.5293,30.487,30.5124,74781.0
2018-09-07 13:45:00,36.08,36.12,36.08,36.09,47193.0,30.5124,30.5462,30.5124,30.5208,47193.0
2018-09-07 13:50:00,36.09,36.13,36.09,36.12,40537.0,30.5208,30.5546,30.5208,30.5462,40537.0
2018-09-07 13:55:00,36.12,36.16,36.11,36.12,90544.0,30.5462,30.58,30.5377,30.5462,90544.0
2018-09-07 14:00:00,36.12,36.12,36.07,36.08,72337.0,30.5462,30.5462,30.5039,30.5124,72337.0
2018-09-07 14:05:00,36.08,36.12,36.07,36.12,77135.0,30.5124,30.5462,30.5039,30.5462,77135.0
2018-09-07 14:10:00,36.12,36.17,36.11,36.16,107767.0,30.5462,30.5885,30.5377,30.58,107767.0
2018-09-07 14:15:00,36.16,36.18,36.15,36.18,55077.0,30.58,30.5969,30.5716,30.5969,55077.0
2018-09-07 14:20:00,36.18,36.23,36.17,36.2,96256.0,30.5969,30.6392,30.5885,30.6138,96256.0
2018-09-07 14:25:00,36.2,36.27,36.2,36.26,93489.0,30.6138,30.673,30.6138,30.6646,93489.0
2018-09-07 14:30:00,36.26,36.26,36.18,36.18,99734.0,30.6646,30.6646,30.5969,30.5969,99734.0
2018-09-07 14:35:00,36.18,36.19,36.14,36.14,100060.0,30.5969,30.6054,30.5631,30.5631,100060.0
2018-09-07 14:40:00,36.14,36.15,36.11,36.12,116406.0,30.5631,30.5716,30.5377,30.5462,116406.0
2018-09-07 14:45:00,36.12,36.12,36.08,36.08,80917.0,30.5462,30.5462,30.5124,30.5124,80917.0
2018-09-07 14:50:00,36.08,36.09,36.05,36.05,106473.0,30.5124,30.5208,30.487,30.487,106473.0
2018-09-07 14:55:00,36.05,36.19,36.05,36.19,106993.0,30.487,30.6054,30.487,30.6054,106993.0
2018-09-07 15:00:00,36.18,36.22,36.18,36.22,93672.0,30.5969,30.6307,30.5969,30.6307,93672.0
2018-09-07 15:05:00,36.22,36.26,36.21,36.26,143103.0,30.6307,30.6646,30.6223,30.6646,143103.0
2018-09-07 15:10:00,36.26,36.27,36.22,36.23,87177.0,30.6646,30.673,30.6307,30.6392,87177.0
2018-09-07 15:15:00,36.23,36.26,36.23,36.25,58411.0,30.6392,30.6646,30.6392,30.6561,58411.0
2018-09-07 15:20:00,36.26,36.26,36.19,36.2,128515.0,30.6646,30.6646,30.6054,30.6138,128515.0
2018-09-07 15:25:00,36.2,36.22,36.19,36.22,84139.0,30.6138,30.6307,30.6054,30.6307,84139.0
2018-09-07 15:30:00,36.22,36.24,36.19,36.2,180813.0,30.6307,30.6477,30.6054,30.6138,180813.0
2018-09-07 15:35:00,36.2,36.21,36.17,36.19,144012.0,30.6138,30.6223,30.5885,30.6054,144012.0
2018-09-07 15:40:00,36.18,36.19,36.14,36.15,176214.0,30.5969,30.6054,30.5631,30.5716,176214.0
2018-09-07 15:45:00,36.15,36.19,36.14,36.19,180685.0,30.5716,30.6054,30.5631,30.6054,180685.0
2018-09-07 15:50:00,36.18,36.19,36.11,36.17,453810.0,30.5969,30.6054,30.5377,30.5885,453810.0
2018-09-07 15:55:00,36.17,36.21,36.16,36.17,1129609.0,30.5885,30.6223,30.58,30.5885,1129609.0
2018-09-10 09:30:00,36.44,36.47,36.32,36.44,234653.0,30.8168,30.8422,30.7153,30.8168,234653.0
2018-09-10 09:35:00,36.44,36.47,36.4,36.46,127420.0,30.8168,30.8422,30.783,30.8337,127420.0
2018-09-10 09:40:00,36.45,36.46,36.34,36.38,123635.0,30.8253,30.8337,30.7322,30.7661,123635.0
2018-09-10 09:45:00,36.38,36.48,36.37,36.48,116691.0,30.7661,30.8506,30.7576,30.8506,116691.0
2018-09-10 09:50:00,36.47,36.47,36.4,36.42,65239.0,30.8422,30.8422,30.783,30.7999,65239.0
2018-09-10 09:55:00,36.42,36.48,36.41,36.43,125642.0,30.7999,30.8506,30.7914,30.8083,125642.0
2018-09-10 10:00:00,36.43,36.46,36.35,36.38,175868.0,30.8083,30.8337,30.7407,30.7661,175868.0
2018-09-10 10:05:00,36.38,36.39,36.32,36.36,93914.0,30.7661,30.7745,30.7153,30.7491,93914.0
2018-09-10 10:10:00,36.36,36.38,36.32,36.38,94311.0,30.7491,30.7661,30.7153,30.7661,94311.0
2018-09-10 10:15:00,36.37,36.41,36.34,36.4,120903.0,30.7576,30.7914,30.7322,30.783,120903.0
2018-09-10 10:20:00,36.39,36.41,36.35,36.37,92205.0,30.7745,30.7914,30.7407,30.7576,92205.0
2018-09-10 10:25:00,36.36,36.43,36.36,36.4,128925.0,30.7491,30.8083,30.7491,30.783,128925.0
2018-09-10 10:30:00,36.4,36.45,36.35,36.41,100920.0,30.783,30.8253,30.7407,30.7914,100920.0
2018-09-10 10:35:00,36.4,36.42,36.38,36.41,78954.0,30.783,30.7999,30.7661,30.7914,78954.0
2018-09-10 10:40:00,36.41,36.46,36.41,36.45,82735.0,30.7914,30.8337,30.7914,30.8253,82735.0
2018-09-10 10:45:00,36.44,36.46,36.41,36.43,88541.0,30.8168,30.8337,30.7914,30.8083,88541.0
2018-09-10 10:50:00,36.43,36.47,36.42,36.44,82268.0,30.8083,30.8422,30.7999,30.8168,82268.0
2018-09-10 10:55:00,36.45,36.45,36.34,36.34,99456.0,30.8253,30.8253,30.7322,30.7322,99456.0
2018-09-10 11:00:00,36.34,36.35,36.29,36.29,71614.0,30.7322,30.7407,30.6899,30.6899,71614.0
2018-09-10 11:05:00,36.29,36.4,36.28,36.4,89376.0,30.6899,30.783,30.6815,30.783,89376.0
2018-09-10 11:10:00,36.4,36.42,36.38,36.4,75293.0,30.783,30.7999,30.7661,30.783,75293.0
2018-09-10 11:15:00,36.4,36.4,36.34,36.38,73020.0,30.783,30.783,30.7322,30.7661,73020.0
2018-09-10 11:20:00,36.37,36.42,36.35,36.42,82771.0,30.7576,30.7999,30.7407,30.7999,82771.0
2018-09-10 11:25:00,36.42,36.44,36.41,36.43,59750.0,30.7999,30.8168,30.7914,30.8083,59750.0
2018-09-10 11:30:00,36.43,36.44,36.38,36.39,97834.0,30.8083,30.8168,30.7661,30.7745,97834.0
2018-09-10 11:35:00,36.39,36.4,36.35,36.39,110559.0,30.7745,30.783,30.7407,30.7745,110559.0
2018-09-10 11:40:00,36.38,36.41,36.37,36.39,73855.0,30.7661,30.7914,30.7576,30.7745,73855.0
2018-09-10 11:45:00,36.38,36.4,36.35,36.38,56374.0,30.7661,30.783,30.7407,30.7661,56374.0
2018-09-10 11:50:00,36.38,36.41,36.37,36.41,56701.0,30.7661,30.7914,30.7576,30.7914,56701.0
2018-09-10 11:55:00,36.41,36.42,36.36,36.4,72745.0,30.7914,30.7999,30.7491,30.783,72745.0
2018-09-10 12:00:00,36.39,36.4,36.35,36.37,57739.0,30.7745,30.783,30.7407,30.7576,57739.0
2018-09-10 12:05:00,36.37,36.4,36.36,36.37,83343.0,30.7576,30.783,30.7491,30.7576,83343.0
2018-09-10 12:10:00,36.37,36.38,36.34,36.38,71616.0,30.7576,30.7661,30.7322,30.7661,71616.0
2018-09-10 12:15:00,36.37,36.46,36.37,36.41,117844.0,30.7576,30.8337,30.7576,30.7914,117844.0
2018-09-10 12:20:00,36.41,36.44,36.39,36.4,96475.0,30.7914,30.8168,30.7745,30.783,96475.0
2018-09-10 12:25:00,36.4,36.44,36.39,36.43,49186.0,30.783,30.8168,30.7745,30.8083,49186.0
2018-09-10 12:30:00,36.42,36.44,36.42,36.44,31777.0,30.7999,30.8168,30.7999,30.8168,31777.0
2018-09-10 12:35:00,36.44,36.44,36.37,36.37,82690.0,30.8168,30.8168,30.7576,30.7576,82690.0
2018-09-10 12:40:00,36.38,36.4,36.36,36.38,62776.0,30.7661,30.783,30.7491,30.7661,62776.0
2018-09-10 12:45:00,36.39,36.42,36.38,36.41,80131.0,30.7745,30.7999,30.7661,30.7914,80131.0
2018-09-10 12:50:00,36.41,36.43,36.39,36.41,79164.0,30.7914,30.8083,30.7745,30.7914,79164.0
2018-09-10 12:55:00,36.4,36.44,36.4,36.42,125514.0,30.783,30.8168,30.783,30.7999,125514.0
2018-09-10 13:00:00,36.42,36.47,36.42,36.46,115054.0,30.7999,30.8422,30.7999,30.8337,115054.0
2018-09-10 13:05:00,36.46,36.5,36.45,36.48,105869.0,30.8337,30.8675,30.8253,30.8506,105869.0
2018-09-10 13:10:00,36.48,36.48,36.47,36.48,24081.0,30.8506,30.8506,30.8422,30.8506,24081.0
2018-09-10 13:15:00,36.48,36.48,36.46,36.47,44981.0,30.8506,30.8506,30.8337,30.8422,44981.0
2018-09-10 13:20:00,36.47,36.47,36.43,36.44,42533.0,30.8422,30.8422,30.8083,30.8168,42533.0
2018-09-10 13:25:00,36.44,36.44,36.43,36.44,40244.0,30.8168,30.8168,30.8083,30.8168,40244.0
2018-09-10 13:30:00,36.44,36.48,36.43,36.48,125997.0,30.8168,30.8506,30.8083,30.8506,125997.0
2018-09-10 13:35:00,36.48,36.5,36.47,36.48,109372.0,30.8506,30.8675,30.8422,30.8506,109372.0
2018-09-10 13:40:00,36.48,36.49,36.48,36.49,53554.0,30.8506,30.8591,30.8506,30.8591,53554.0
2018-09-10 13:45:00,36.48,36.49,36.44,36.45,59264.0,30.8506,30.8591,30.8168,30.8253,59264.0
2018-09-10 13:50:00,36.45,36.47,36.44,36.47,37906.0,30.8253,30.8422,30.8168,30.8422,37906.0
2018-09-10 13:55:00,36.47,36.47,36.44,36.45,47912.0,30.8422,30.8422,30.8168,30.8253,47912.0
2018-09-10 14:00:00,36.45,36.47,36.44,36.47,71015.0,30.8253,30.8422,30.8168,30.8422,71015.0
2018-09-10 14:05:00,36.47,36.47,36.46,36.47,19347.0,30.8422,30.8422,30.8337,30.8422,19347.0
2018-09-10 14:10:00,36.47,36.51,36.46,36.48,110327.0,30.8422,30.876,30.8337,30.8506,110327.0
2018-09-10 14:15:00,36.49,36.49,36.48,36.49,27713.0,30.8591,30.8591,30.8506,30.8591,27713.0
2018-09-10 14:20:00,36.48,36.49,36.45,36.46,87691.0,30.8506,30.8591,30.8253,30.8337,87691.0
2018-09-10 14:25:00,36.47,36.47,36.44,36.46,85639.0,30.8422,30.8422,30.8168,30.8337,85639.0
2018-09-10 14:30:00,36.46,36.48,36.44,36.45,110786.0,30.8337,30.8506,30.8168,30.8253,110786.0
2018-09-10 14:35:00,36.45,36.45,36.42,36.43,90794.0,30.8253,30.8253,30.7999,30.8083,90794.0
2018-09-10 14:40:00,36.43,36.44,36.37,36.4,144806.0,30.8083,30.8168,30.7576,30.783,144806.0
2018-09-10 14:45:00,36.4,36.4,36.39,36.39,92744.0,30.783,30.783,30.7745,30.7745,92744.0
2018-09-10 14:50:00,36.4,36.43,36.39,36.42,104007.0,30.783,30.8083,30.7745,30.7999,104007.0
2018-09-10 14:55:00,36.43,36.44,36.4,36.43,346181.0,30.8083,30.8168,30.783,30.8083,346181.0
2018-09-10 15:00:00,36.43,36.43,36.41,36.41,99095.0,30.8083,30.8083,30.7914,30.7914,99095.0
2018-09-10 15:05:00,36.41,36.42,36.4,36.41,174478.0,30.7914,30.7999,30.783,30.7914,174478.0
2018-09-10 15:10:00,36.42,36.43,36.41,36.41,135659.0,30.7999,30.8083,30.7914,30.7914,135659.0
2018-09-10 15:15:00,36.41,36.42,36.4,36.41,152210.0,30.7914,30.7999,30.783,30.7914,152210.0
2018-09-10 15:20:00,36.41,36.42,36.41,36.41,101610.0,30.7914,30.7999,30.7914,30.7914,101610.0
2018-09-10 15:25:00,36.42,36.42,36.37,36.38,154411.0,30.7999,30.7999,30.7576,30.7661,154411.0
2018-09-10 15:30:00,36.37,36.41,36.37,36.41,150173.0,30.7576,30.7914,30.7576,30.7914,150173.0
2018-09-10 15:35:00,36.41,36.41,36.39,36.4,133311.0,30.7914,30.7914,30.7745,30.783,133311.0
2018-09-10 15:40:00,36.4,36.4,36.38,36.39,1065473.0,30.783,30.783,30.7661,30.7745,1065473.0
2018-09-10 15:45:00,36.39,36.39,36.32,36.34,259131.0,30.7745,30.7745,30.7153,30.7322,259131.0
2018-09-10 15:50:00,36.34,36.35,36.28,36.3,849654.0,30.7322,30.7407,30.6815,30.6984,849654.0
2018-09-10 15:55:00,36.3,36.4,36.29,36.37,1530474.0,30.6984,30.783,30.6899,30.7576,1530474.0
2018-09-11 09:30:00,36.44,36.44,36.28,36.34,509946.0,30.8168,30.8168,30.6815,30.7322,509946.0
2018-09-11 09:35:00,36.35,36.38,36.27,36.3,201896.0,30.7407,30.7661,30.673,30.6984,201896.0
2018-09-11 09:40:00,36.3,36.33,36.26,36.3,149784.0,30.6984,30.7238,30.6646,30.6984,149784.0
2018-09-11 09:45:00,36.3,36.31,36.25,36.28,296445.0,30.6984,30.7069,30.6561,30.6815,296445.0
2018-09-11 09:50:00,36.29,36.4,36.28,36.39,245049.0,30.6899,30.783,30.6815,30.7745,245049.0
2018-09-11 09:55:00,36.38,36.42,36.36,36.39,173852.0,30.7661,30.7999,30.7491,30.7745,173852.0
2018-09-11 10:00:00,36.39,36.41,36.34,36.4,120038.0,30.7745,30.7914,30.7322,30.783,120038.0
2018-09-11 10:05:00,36.39,36.41,36.35,36.36,173044.0,30.7745,30.7914,30.7407,30.7491,173044.0
2018-09-11 10:10:00,36.35,36.4,36.34,36.39,65435.0,30.7407,30.783,30.7322,30.7745,65435.0
2018-09-11 10:15:00,36.39,36.41,36.35,36.36,110267.0,30.7745,30.7914,30.7407,30.7491,110267.0
2018-09-11 10:20:00,36.37,36.39,36.33,36.36,140375.0,30.7576,30.7745,30.7238,30.7491,140375.0
2018-09-11 10:25:00,36.36,36.39,36.35,36.37,131394.0,30.7491,30.7745,30.7407,30.7576,131394.0
2018-09-11 10:30:00,36.37,36.38,36.3,36.33,168856.0,30.7576,30.7661,30.6984,30.7238,168856.0
2018-09-11 10:35:00,36.33,36.37,36.32,36.36,126920.0,30.7238,30.7576,30.7153,30.7491,126920.0
2018-09-11 10:40:00,36.37,36.38,36.33,36.34,204256.0,30.7576,30.7661,30.7238,30.7322,204256.0
2018-09-11 10:45:00,36.33,36.35,36.29,36.32,268047.0,30.7238,30.7407,30.6899,30.7153,268047.0
2018-09-11 10:50:00,36.32,36.34,36.22,36.23,240168.0,30.7153,30.7322,30.6307,30.6392,240168.0
2018-09-11 10:55:00,36.23,36.3,36.22,36.3,191677.0,30.6392,30.6984,30.6307,30.6984,191677.0
2018-09-11 11:00:00,36.3,36.35,36.29,36.33,82002.0,30.6984,30.7407,30.6899,30.7238,82002.0
2018-09-11 11:05:00,36.33,36.38,36.27,36.29,322912.0,30.7238,30.7661,30.673,30.6899,322912.0
2018-09-11 11:10:00,36.29,36.36,36.28,36.34,225184.0,30.6899,30.7491,30.6815,30.7322,225184.0
2018-09-11 11:15:00,36.34,36.38,36.33,36.36,207475.0,30.7322,30.7661,30.7238,30.7491,207475.0
2018-09-11 11:20:00,36.36,36.36,36.31,36.35,362035.0,30.7491,30.7491,30.7069,30.7407,362035.0
2018-09-11 11:25:00,36.35,36.36,36.31,36.33,340486.0,30.7407,30.7491,30.7069,30.7238,340486.0
2018-09-11 11:30:00,36.33,36.35,36.32,36.34,129770.0,30.7238,30.7407,30.7153,30.7322,129770.0
2018-09-11 11:35:00,36.34,36.36,36.29,36.29,93619.0,30.7322,30.7491,30.6899,30.6899,93619.0
2018-09-11 11:40:00,36.29,36.36,36.28,36.32,96421.0,30.6899,30.7491,30.6815,30.7153,96421.0
2018-09-11 11:45:00,36.32,36.39,36.32,36.34,480082.0,30.7153,30.7745,30.7153,30.7322,480082.0
2018-09-11 11:50:00,36.35,36.46,36.34,36.4,312885.0,30.7407,30.8337,30.7322,30.783,312885.0
2018-09-11 11:55:00,36.4,36.45,36.38,36.44,655024.0,30.783,30.8253,30.7661,30.8168,655024.0
2018-09-11 12:00:00,36.45,36.5,36.41,36.41,268535.0,30.8253,30.8675,30.7914,30.7914,268535.0
2018-09-11 12:05:00,36.43,36.43,36.38,36.4,310031.0,30.8083,30.8083,30.7661,30.783,310031.0
2018-09-11 12:10:00,36.4,36.46,36.37,36.44,130955.0,30.783,30.8337,30.7576,30.8168,130955.0
2018-09-11 12:15:00,36.45,36.49,36.43,36.45,118823.0,30.8253,30.8591,30.8083,30.8253,118823.0
2018-09-11 12:20:00,36.45,36.46,36.42,36.45,85846.0,30.8253,30.8337,30.7999,30.8253,85846.0
2018-09-11 12:25:00,36.44,36.46,36.4,36.45,142108.0,30.8168,30.8337,30.783,30.8253,142108.0
2018-09-11 12:30:00,36.45,36.46,36.44,36.45,51889.0,30.8253,30.8337,30.8168,30.8253,51889.0
2018-09-11 12:35:00,36.45,36.47,36.42,36.44,89524.0,30.8253,30.8422,30.7999,30.8168,89524.0
2018-09-11 12:40:00,36.44,36.45,36.43,36.43,57470.0,30.8168,30.8253,30.8083,30.8083,57470.0
2018-09-11 12:45:00,36.44,36.45,36.42,36.43,85682.0,30.8168,30.8253,30.7999,30.8083,85682.0
2018-09-11 12:50:00,36.43,36.46,36.41,36.41,56651.0,30.8083,30.8337,30.7914,30.7914,56651.0
2018-09-11 12:55:00,36.41,36.45,36.41,36.45,114672.0,30.7914,30.8253,30.7914,30.8253,114672.0
2018-09-11 13:00:00,36.45,36.46,36.39,36.41,80566.0,30.8253,30.8337,30.7745,30.7914,80566.0
2018-09-11 13:05:00,36.41,36.43,36.41,36.42,44653.0,30.7914,30.8083,30.7914,30.7999,44653.0
2018-09-11 13:10:00,36.42,36.42,36.37,36.38,142688.0,30.7999,30.7999,30.7576,30.7661,142688.0
2018-09-11 13:15:00,36.37,36.4,36.36,36.39,110956.0,30.7576,30.783,30.7491,30.7745,110956.0
2018-09-11 13:20:00,36.39,36.43,36.37,36.43,164460.0,30.7745,30.8083,30.7576,30.8083,164460.0
2018-09-11 13:25:00,36.43,36.48,36.42,36.45,84412.0,30.8083,30.8506,30.7999,30.8253,84412.0
2018-09-11 13:30:00,36.45,36.47,36.45,36.47,44601.0,30.8253,30.8422,30.8253,30.8422,44601.0
2018-09-11 13:35:00,36.47,36.48,36.44,36.44,77976.0,30.8422,30.8506,30.8168,30.8168,77976.0
2018-09-11 13:40:00,36.44,36.45,36.38,36.39,292565.0,30.8168,30.8253,30.7661,30.7745,292565.0
2018-09-11 13:45:00,36.39,36.41,36.38,36.39,489341.0,30.7745,30.7914,30.7661,30.7745,489341.0
2018-09-11 13:50:00,36.39,36.4,36.35,36.36,317632.0,30.7745,30.783,30.7407,30.7491,317632.0
2018-09-11 13:55:00,36.35,36.37,36.33,36.34,224501.0,30.7407,30.7576,30.7238,30.7322,224501.0
2018-09-11 14:00:00,36.33,36.36,36.32,36.35,465736.0,30.7238,30.7491,30.7153,30.7407,465736.0
2018-09-11 14:05:00,36.36,36.36,36.34,36.34,242599.0,30.7491,30.7491,30.7322,30.7322,242599.0
2018-09-11 14:10:00,36.34,36.36,36.31,36.36,118862.0,30.7322,30.7491,30.7069,30.7491,118862.0
2018-09-11 14:15:00,36.36,36.39,36.35,36.38,174911.0,30.7491,30.7745,30.7407,30.7661,174911.0
2018-09-11 14:20:00,36.38,36.39,36.37,36.39,202344.0,30.7661,30.7745,30.7576,30.7745,202344.0
2018-09-11 14:25:00,36.39,36.41,36.38,36.41,178360.0,30.7745,30.7914,30.7661,30.7914,178360.0
2018-09-11 14:30:00,36.41,36.46,36.4,36.43,138895.0,30.7914,30.8337,30.783,30.8083,138895.0
2018-09-11 14:35:00,36.43,36.44,36.4,36.41,74684.0,30.8083,30.8168,30.783,30.7914,74684.0
2018-09-11 14:40:00,36.4,36.41,36.37,36.38,109860.0,30.783,30.7914,30.7576,30.7661,109860.0
2018-09-11 14:45:00,36.39,36.39,36.36,36.36,139555.0,30.7745,30.7745,30.7491,30.7491,139555.0
2018-09-11 14:50:00,36.36,36.39,36.36,36.38,201434.0,30.7491,30.7745,30.7491,30.7661,201434.0
2018-09-11 14:55:00,36.39,36.4,36.38,36.4,69162.0,30.7745,30.783,30.7661,30.783,69162.0
2018-09-11 15:00:00,36.4,36.41,36.38,36.4,132296.0,30.783,30.7914,30.7661,30.783,132296.0
2018-09-11 15:05:00,36.39,36.41,36.38,36.4,115863.0,30.7745,30.7914,30.7661,30.783,115863.0
2018-09-11 15:10:00,36.39,36.41,36.39,36.41,149050.0,30.7745,30.7914,30.7745,30.7914,149050.0
2018-09-11 15:15:00,36.41,36.41,36.36,36.37,178471.0,30.7914,30.7914,30.7491,30.7576,178471.0
2018-09-11 15:20:00,36.37,36.4,36.36,36.4,146086.0,30.7576,30.783,30.7491,30.783,146086.0
2018-09-11 15:25:00,36.4,36.4,36.36,36.36,180093.0,30.783,30.783,30.7491,30.7491,180093.0
2018-09-11 15:30:00,36.36,36.38,36.35,36.36,157550.0,30.7491,30.7661,30.7407,30.7491,157550.0
2018-09-11 15:35:00,36.35,36.36,36.33,36.33,142581.0,30.7407,30.7491,30.7238,30.7238,142581.0
2018-09-11 15:40:00,36.33,36.35,36.32,36.34,339841.0,30.7238,30.7407,30.7153,30.7322,339841.0
2018-09-11 15:45:00,36.34,36.34,36.3,36.3,314768.0,30.7322,30.7322,30.6984,30.6984,314768.0
2018-09-11 15:50:00,36.3,36.33,36.24,36.28,727237.0,30.6984,30.7238,30.6477,30.6815,727237.0
2018-09-11 15:55:00,36.29,36.32,36.27,36.32,1144562.0,30.6899,30.7153,30.673,30.7153,1144562.0
2018-09-12 09:30:00,36.21,36.3,35.67,35.75,483141.0,30.6223,30.6984,30.1656,30.2333,483141.0
2018-09-12 09:35:00,35.74,35.89,35.73,35.89,702159.0,30.2248,30.3517,30.2164,30.3517,702159.0
2018-09-12 09:40:00,35.88,35.93,35.84,35.85,283966.0,30.3432,30.3855,30.3094,30.3178,283966.0
2018-09-12 09:45:00,35.85,35.92,35.82,35.88,531455.0,30.3178,30.377,30.2925,30.3432,531455.0
2018-09-12 09:50:00,35.88,36.0,35.88,35.95,332593.0,30.3432,30.4447,30.3432,30.4024,332593.0
2018-09-12 09:55:00,35.95,35.96,35.84,35.88,387361.0,30.4024,30.4109,30.3094,30.3432,387361.0
2018-09-12 10:00:00,35.89,36.0,35.87,35.9,194065.0,30.3517,30.4447,30.3348,30.3601,194065.0
2018-09-12 10:05:00,35.9,35.91,35.73,35.73,417607.0,30.3601,30.3686,30.2164,30.2164,417607.0
2018-09-12 10:10:00,35.73,35.79,35.7,35.77,345442.0,30.2164,30.2671,30.191,30.2502,345442.0
2018-09-12 10:15:00,35.77,35.82,35.7,35.71,320081.0,30.2502,30.2925,30.191,30.1994,320081.0
2018-09-12 10:20:00,35.71,35.79,35.7,35.74,292316.0,30.1994,30.2671,30.191,30.2248,292316.0
2018-09-12 10:25:00,35.75,35.83,35.75,35.82,147074.0,30.2333,30.3009,30.2333,30.2925,147074.0
2018-09-12 10:30:00,35.82,35.82,35.67,35.7,253493.0,30.2925,30.2925,30.1656,30.191,253493.0
2018-09-12 10:35:00,35.7,35.73,35.67,35.72,225263.0,30.191,30.2164,30.1656,30.2079,225263.0
2018-09-12 10:40:00,35.73,35.78,35.72,35.75,247799.0,30.2164,30.2586,30.2079,30.2333,247799.0
2018-09-12 10:45:00,35.75,35.82,35.74,35.79,174257.0,30.2333,30.2925,30.2248,30.2671,174257.0
2018-09-12 10:50:00,35.79,35.89,35.78,35.89,165760.0,30.2671,30.3517,30.2586,30.3517,165760.0
2018-09-12 10:55:00,35.89,35.98,35.87,35.93,265464.0,30.3517,30.4278,30.3348,30.3855,265464.0
2018-09-12 11:00:00,35.93,36.06,35.89,36.03,205380.0,30.3855,30.4954,30.3517,30.4701,205380.0
2018-09-12 11:05:00,36.03,36.07,36.01,36.05,99129.0,30.4701,30.5039,30.4532,30.487,99129.0
2018-09-12 11:10:00,36.05,36.19,36.05,36.16,153474.0,30.487,30.6054,30.487,30.58,153474.0
2018-09-12 11:15:00,36.16,36.21,36.13,36.16,106003.0,30.58,30.6223,30.5546,30.58,106003.0
2018-09-12 11:20:00,36.16,36.22,36.14,36.17,106320.0,30.58,30.6307,30.5631,30.5885,106320.0
2018-09-12 11:25:00,36.17,36.19,36.11,36.15,100242.0,30.5885,30.6054,30.5377,30.5716,100242.0
2018-09-12 11:30:00,36.15,36.17,36.08,36.09,138584.0,30.5716,30.5885,30.5124,30.5208,138584.0
2018-09-12 11:35:00,36.09,36.1,36.0,36.02,194129.0,30.5208,30.5293,30.4447,30.4616,194129.0
2018-09-12 11:40:00,36.02,36.03,35.95,35.96,149434.0,30.4616,30.4701,30.4024,30.4109,149434.0
2018-09-12 11:45:00,35.97,36.04,35.96,35.98,113358.0,30.4193,30.4785,30.4109,30.4278,113358.0
2018-09-12 11:50:00,35.98,35.99,35.91,35.94,144681.0,30.4278,30.4362,30.3686,30.394,144681.0
2018-09-12 11:55:00,35.94,35.96,35.88,35.89,149061.0,30.394,30.4109,30.3432,30.3517,149061.0
2018-09-12 12:00:00,35.89,35.93,35.88,35.91,142022.0,30.3517,30.3855,30.3432,30.3686,142022.0
2018-09-12 12:05:00,35.9,35.99,35.9,35.92,169897.0,30.3601,30.4362,30.3601,30.377,169897.0
2018-09-12 12:10:00,35.93,35.94,35.9,35.94,111465.0,30.3855,30.394,30.3601,30.394,111465.0
2018-09-12 12:15:00,35.94,35.95,35.89,35.91,115269.0,30.394,30.4024,30.3517,30.3686,115269.0
2018-09-12 12:20:00,35.91,35.96,35.88,35.95,204093.0,30.3686,30.4109,30.3432,30.4024,204093.0
2018-09-12 12:25:00,35.96,35.99,35.95,35.99,75125.0,30.4109,30.4362,30.4024,30.4362,75125.0
2018-09-12 12:30:00,35.99,36.05,35.97,36.05,199783.0,30.4362,30.487,30.4193,30.487,199783.0
2018-09-12 12:35:00,36.05,36.06,36.0,36.02,201207.0,30.487,30.4954,30.4447,30.4616,201207.0
2018-09-12 12:40:00,36.03,36.11,36.02,36.11,307544.0,30.4701,30.5377,30.4616,30.5377,307544.0
2018-09-12 12:45:00,36.1,36.14,36.1,36.11,169938.0,30.5293,30.5631,30.5293,30.5377,169938.0
2018-09-12 12:50:00,36.12,36.12,36.05,36.11,256968.0,30.5462,30.5462,30.487,30.5377,256968.0
2018-09-12 12:55:00,36.11,36.11,36.04,36.05,134765.0,30.5377,30.5377,30.4785,30.487,134765.0
2018-09-12 13:00:00,36.05,36.07,36.02,36.07,132759.0,30.487,30.5039,30.4616,30.5039,132759.0
2018-09-12 13:05:00,36.06,36.07,36.04,36.04,42406.0,30.4954,30.5039,30.4785,30.4785,42406.0
2018-09-12 13:10:00,36.05,36.05,35.98,36.02,123574.0,30.487,30.487,30.4278,30.4616,123574.0
2018-09-12 13:15:00,36.02,36.03,36.01,36.02,56532.0,30.4616,30.4701,30.4532,30.4616,56532.0
2018-09-12 13:20:00,36.02,36.05,36.0,36.01,213758.0,30.4616,30.487,30.4447,30.4532,213758.0
2018-09-12 13:25:00,36.01,36.02,36.0,36.01,61691.0,30.4532,30.4616,30.4447,30.4532,61691.0
2018-09-12 13:30:00,36.02,36.04,35.99,36.0,127805.0,30.4616,30.4785,30.4362,30.4447,127805.0
2018-09-12 13:35:00,36.0,36.03,35.99,36.02,118554.0,30.4447,30.4701,30.4362,30.4616,118554.0
2018-09-12 13:40:00,36.02,36.11,36.02,36.05,156341.0,30.4616,30.5377,30.4616,30.487,156341.0
2018-09-12 13:45:00,36.05,36.06,36.01,36.01,81291.0,30.487,30.4954,30.4532,30.4532,81291.0
2018-09-12 13:50:00,36.01,36.02,35.97,35.98,71394.0,30.4532,30.4616,30.4193,30.4278,71394.0
2018-09-12 13:55:00,35.97,35.99,35.96,35.98,95226.0,30.4193,30.4362,30.4109,30.4278,95226.0
2018-09-12 14:00:00,35.99,36.06,35.98,36.05,83572.0,30.4362,30.4954,30.4278,30.487,83572.0
2018-09-12 14:05:00,36.05,36.14,36.05,36.11,164042.0,30.487,30.5631,30.487,30.5377,164042.0
2018-09-12 14:10:00,36.1,36.16,36.1,36.12,161048.0,30.5293,30.58,30.5293,30.5462,161048.0
2018-09-12 14:15:00,36.13,36.13,36.09,36.11,109298.0,30.5546,30.5546,30.5208,30.5377,109298.0
2018-09-12 14:20:00,36.11,36.13,36.08,36.13,123903.0,30.5377,30.5546,30.5124,30.5546,123903.0
2018-09-12 14:25:00,36.13,36.15,36.12,36.13,99462.0,30.5546,30.5716,30.5462,30.5546,99462.0
2018-09-12 14:30:00,36.14,36.14,36.1,36.12,138864.0,30.5631,30.5631,30.5293,30.5462,138864.0
2018-09-12 14:35:00,36.12,36.19,36.11,36.18,107711.0,30.5462,30.6054,30.5377,30.5969,107711.0
2018-09-12 14:40:00,36.18,36.21,36.14,36.14,135760.0,30.5969,30.6223,30.5631,30.5631,135760.0
2018-09-12 14:45:00,36.15,36.15,36.09,36.15,231911.0,30.5716,30.5716,30.5208,30.5716,231911.0
2018-09-12 14:50:00,36.15,36.16,36.13,36.14,144584.0,30.5716,30.58,30.5546,30.5631,144584.0
2018-09-12 14:55:00,36.14,36.16,36.13,36.15,133456.0,30.5631,30.58,30.5546,30.5716,133456.0
2018-09-12 15:00:00,36.14,36.15,36.12,36.13,102384.0,30.5631,30.5716,30.5462,30.5546,102384.0
2018-09-12 15:05:00,36.13,36.15,36.12,36.13,135145.0,30.5546,30.5716,30.5462,30.5546,135145.0
2018-09-12 15:10:00,36.14,36.21,36.13,36.2,94134.0,30.5631,30.6223,30.5546,30.6138,94134.0
2018-09-12 15:15:00,36.2,36.22,36.19,36.2,185925.0,30.6138,30.6307,30.6054,30.6138,185925.0
2018-09-12 15:20:00,36.2,36.2,36.13,36.15,193695.0,30.6138,30.6138,30.5546,30.5716,193695.0
2018-09-12 15:25:00,36.15,36.17,36.15,36.16,123886.0,30.5716,30.5885,30.5716,30.58,123886.0
2018-09-12 15:30:00,36.16,36.17,36.15,36.16,224273.0,30.58,30.5885,30.5716,30.58,224273.0
2018-09-12 15:35:00,36.16,36.17,36.15,36.16,228313.0,30.58,30.5885,30.5716,30.58,228313.0
2018-09-12 15:40:00,36.16,36.21,36.16,36.2,202232.0,30.58,30.6223,30.58,30.6138,202232.0
2018-09-12 15:45:00,36.2,36.21,36.15,36.15,327911.0,30.6138,30.6223,30.5716,30.5716,327911.0
2018-09-12 15:50:00,36.16,36.23,36.14,36.16,705845.0,30.58,30.6392,30.5631,30.58,705845.0
2018-09-12 15:55:00,36.16,36.17,36.07,36.08,1335110.0,30.58,30.5885,30.5039,30.5124,1335110.0
2018-09-13 09:30:00,36.15,36.25,36.07,36.14,350935.0,30.5716,30.6561,30.5039,30.5631,350935.0
2018-09-13 09:35:00,36.14,36.37,36.14,36.27,257606.0,30.5631,30.7576,30.5631,30.673,257606.0
2018-09-13 09:40:00,36.28,36.42,36.28,36.41,159608.0,30.6815,30.7999,30.6815,30.7914,159608.0
2018-09-13 09:45:00,36.41,36.57,36.41,36.55,190079.0,30.7914,30.9267,30.7914,30.9098,190079.0
2018-09-13 09:50:00,36.55,36.64,36.54,36.64,144124.0,30.9098,30.9859,30.9014,30.9859,144124.0
2018-09-13 09:55:00,36.64,36.7,36.57,36.63,200857.0,30.9859,31.0367,30.9267,30.9775,200857.0
2018-09-13 10:00:00,36.63,36.74,36.63,36.65,229202.0,30.9775,31.0705,30.9775,30.9944,229202.0
2018-09-13 10:05:00,36.65,36.79,36.62,36.76,254867.0,30.9944,31.1128,30.969,31.0874,254867.0
2018-09-13 10:10:00,36.77,36.8,36.71,36.73,105930.0,31.0959,31.1212,31.0451,31.062,105930.0
2018-09-13 10:15:00,36.73,36.74,36.62,36.65,257513.0,31.062,31.0705,30.969,30.9944,257513.0
2018-09-13 10:20:00,36.65,36.76,36.64,36.71,155294.0,30.9944,31.0874,30.9859,31.0451,155294.0
2018-09-13 10:25:00,36.71,36.72,36.63,36.7,172240.0,31.0451,31.0536,30.9775,31.0367,172240.0
2018-09-13 10:30:00,36.7,36.81,36.7,36.8,394652.0,31.0367,31.1297,31.0367,31.1212,394652.0
2018-09-13 10:35:00,36.8,36.83,36.74,36.77,243180.0,31.1212,31.1466,31.0705,31.0959,243180.0
2018-09-13 10:40:00,36.77,36.86,36.75,36.86,161749.0,31.0959,31.172,31.079,31.172,161749.0
2018-09-13 10:45:00,36.85,36.97,36.84,36.9,284969.0,31.1635,31.265,31.1551,31.2058,284969.0
2018-09-13 10:50:00,36.91,36.96,36.9,36.95,342101.0,31.2143,31.2566,31.2058,31.2481,342101.0
2018-09-13 10:55:00,36.95,36.96,36.9,36.95,201151.0,31.2481,31.2566,31.2058,31.2481,201151.0
2018-09-13 11:00:00,36.96,37.01,36.92,36.97,373461.0,31.2566,31.2988,31.2227,31.265,373461.0
2018-09-13 11:05:00,36.97,37.01,36.95,37.01,276297.0,31.265,31.2988,31.2481,31.2988,276297.0
2018-09-13 11:10:00,37.01,37.1,36.99,37.02,383817.0,31.2988,31.375,31.2819,31.3073,383817.0
2018-09-13 11:15:00,37.02,37.05,37.0,37.02,132058.0,31.3073,31.3327,31.2904,31.3073,132058.0
2018-09-13 11:20:00,37.02,37.03,36.96,37.02,285167.0,31.3073,31.3158,31.2566,31.3073,285167.0
2018-09-13 11:25:00,37.01,37.02,36.97,36.98,204966.0,31.2988,31.3073,31.265,31.2735,204966.0
2018-09-13 11:30:00,36.98,37.01,36.96,37.0,272735.0,31.2735,31.2988,31.2566,31.2904,272735.0
2018-09-13 11:35:00,37.0,37.03,36.98,37.02,224015.0,31.2904,31.3158,31.2735,31.3073,224015.0
2018-09-13 11:40:00,37.02,37.03,36.99,37.02,217160.0,31.3073,31.3158,31.2819,31.3073,217160.0
2018-09-13 11:45:00,37.01,37.02,36.98,37.0,157952.0,31.2988,31.3073,31.2735,31.2904,157952.0
2018-09-13 11:50:00,37.0,37.02,36.99,37.02,180796.0,31.2904,31.3073,31.2819,31.3073,180796.0
2018-09-13 11:55:00,37.02,37.08,37.01,37.08,205507.0,31.3073,31.358,31.2988,31.358,205507.0
2018-09-13 12:00:00,37.08,37.08,36.98,36.98,237398.0,31.358,31.358,31.2735,31.2735,237398.0
2018-09-13 12:05:00,36.98,37.01,36.97,36.99,115636.0,31.2735,31.2988,31.265,31.2819,115636.0
2018-09-13 12:10:00,36.99,37.02,36.98,37.02,92808.0,31.2819,31.3073,31.2735,31.3073,92808.0
2018-09-13 12:15:00,37.02,37.05,37.01,37.04,139542.0,31.3073,31.3327,31.2988,31.3242,139542.0
2018-09-13 12:20:00,37.04,37.1,37.03,37.09,191677.0,31.3242,31.375,31.3158,31.3665,191677.0
2018-09-13 12:25:00,37.09,37.16,37.06,37.13,149827.0,31.3665,31.4257,31.3411,31.4003,149827.0
2018-09-13 12:30:00,37.12,37.13,37.09,37.11,101752.0,31.3919,31.4003,31.3665,31.3834,101752.0
2018-09-13 12:35:00,37.11,37.12,37.08,37.09,119988.0,31.3834,31.3919,31.358,31.3665,119988.0
2018-09-13 12:40:00,37.09,37.09,37.03,37.05,107801.0,31.3665,31.3665,31.3158,31.3327,107801.0
2018-09-13 12:45:00,37.05,37.07,37.02,37.07,106890.0,31.3327,31.3496,31.3073,31.3496,106890.0
2018-09-13 12:50:00,37.07,37.12,37.06,37.1,331814.0,31.3496,31.3919,31.3411,31.375,331814.0
2018-09-13 12:55:00,37.11,37.17,37.09,37.16,393187.0,31.3834,31.4341,31.3665,31.4257,393187.0
2018-09-13 13:00:00,37.16,37.19,37.15,37.17,136028.0,31.4257,31.4511,31.4172,31.4341,136028.0
2018-09-13 13:05:00,37.17,37.21,37.15,37.2,199146.0,31.4341,31.468,31.4172,31.4595,199146.0
2018-09-13 13:10:00,37.2,37.23,37.18,37.18,227799.0,31.4595,31.4849,31.4426,31.4426,227799.0
2018-09-13 13:15:00,37.18,37.19,37.11,37.13,159703.0,31.4426,31.4511,31.3834,31.4003,159703.0
2018-09-13 13:20:00,37.13,37.16,37.12,37.16,95754.0,31.4003,31.4257,31.3919,31.4257,95754.0
2018-09-13 13:25:00,37.16,37.16,37.12,37.13,146431.0,31.4257,31.4257,31.3919,31.4003,146431.0
2018-09-13 13:30:00,37.13,37.13,37.07,37.07,137405.0,31.4003,31.4003,31.3496,31.3496,137405.0
2018-09-13 13:35:00,37.07,37.08,37.04,37.05,194514.0,31.3496,31.358,31.3242,31.3327,194514.0
2018-09-13 13:40:00,37.06,37.07,37.04,37.07,128318.0,31.3411,31.3496,31.3242,31.3496,128318.0
2018-09-13 13:45:00,37.06,37.1,37.06,37.09,75782.0,31.3411,31.375,31.3411,31.3665,75782.0
2018-09-13 13:50:00,37.09,37.11,37.05,37.07,156164.0,31.3665,31.3834,31.3327,31.3496,156164.0
2018-09-13 13:55:00,37.07,37.09,37.03,37.04,196548.0,31.3496,31.3665,31.3158,31.3242,196548.0
2018-09-13 14:00:00,37.04,37.05,37.03,37.05,155197.0,31.3242,31.3327,31.3158,31.3327,155197.0
2018-09-13 14:05:00,37.05,37.05,37.03,37.04,87456.0,31.3327,31.3327,31.3158,31.3242,87456.0
2018-09-13 14:10:00,37.04,37.05,37.01,37.02,130562.0,31.3242,31.3327,31.2988,31.3073,130562.0
2018-09-13 14:15:00,37.02,37.05,36.99,37.04,160272.0,31.3073,31.3327,31.2819,31.3242,160272.0
2018-09-13 14:20:00,37.03,37.05,37.0,37.04,98791.0,31.3158,31.3327,31.2904,31.3242,98791.0
2018-09-13 14:25:00,37.04,37.08,37.03,37.05,121539.0,31.3242,31.358,31.3158,31.3327,121539.0
2018-09-13 14:30:00,37.05,37.05,37.03,37.05,74591.0,31.3327,31.3327,31.3158,31.3327,74591.0
2018-09-13 14:35:00,37.05,37.06,37.03,37.05,84045.0,31.3327,31.3411,31.3158,31.3327,84045.0
2018-09-13 14:40:00,37.05,37.07,37.04,37.05,70762.0,31.3327,31.3496,31.3242,31.3327,70762.0
2018-09-13 14:45:00,37.05,37.07,37.05,37.05,106852.0,31.3327,31.3496,31.3327,31.3327,106852.0
2018-09-13 14:50:00,37.05,37.06,37.04,37.05,68081.0,31.3327,31.3411,31.3242,31.3327,68081.0
2018-09-13 14:55:00,37.05,37.06,37.04,37.05,131987.0,31.3327,31.3411,31.3242,31.3327,131987.0
2018-09-13 15:00:00,37.05,37.1,37.04,37.09,179229.0,31.3327,31.375,31.3242,31.3665,179229.0
2018-09-13 15:05:00,37.09,37.09,37.02,37.02,104501.0,31.3665,31.3665,31.3073,31.3073,104501.0
2018-09-13 15:10:00,37.03,37.04,37.01,37.04,105075.0,31.3158,31.3242,31.2988,31.3242,105075.0
2018-09-13 15:15:00,37.03,37.04,37.03,37.04,106176.0,31.3158,31.3242,31.3158,31.3242,106176.0
2018-09-13 15:20:00,37.04,37.04,37.03,37.04,122919.0,31.3242,31.3242,31.3158,31.3242,122919.0
2018-09-13 15:25:00,37.03,37.04,37.01,37.02,93904.0,31.3158,31.3242,31.2988,31.3073,93904.0
2018-09-13 15:30:00,37.01,37.02,37.0,37.01,165992.0,31.2988,31.3073,31.2904,31.2988,165992.0
2018-09-13 15:35:00,37.01,37.03,37.0,37.01,221188.0,31.2988,31.3158,31.2904,31.2988,221188.0
2018-09-13 15:40:00,37.01,37.04,37.0,37.04,159343.0,31.2988,31.3242,31.2904,31.3242,159343.0
2018-09-13 15:45:00,37.04,37.04,37.02,37.04,309664.0,31.3242,31.3242,31.3073,31.3242,309664.0
2018-09-13 15:50:00,37.03,37.04,36.99,37.02,486795.0,31.3158,31.3242,31.2819,31.3073,486795.0
2018-09-13 15:55:00,37.02,37.04,37.0,37.04,1166651.0,31.3073,31.3242,31.2904,31.3242,1166651.0
2018-09-14 09:30:00,37.15,37.21,37.07,37.07,183966.0,31.4172,31.468,31.3496,31.3496,183966.0
2018-09-14 09:35:00,37.07,37.16,37.05,37.13,161665.0,31.3496,31.4257,31.3327,31.4003,161665.0
2018-09-14 09:40:00,37.13,37.16,37.01,37.08,169634.0,31.4003,31.4257,31.2988,31.358,169634.0
2018-09-14 09:45:00,37.08,37.15,37.07,37.09,145714.0,31.358,31.4172,31.3496,31.3665,145714.0
2018-09-14 09:50:00,37.09,37.14,37.05,37.14,178315.0,31.3665,31.4088,31.3327,31.4088,178315.0
2018-09-14 09:55:00,37.15,37.15,37.06,37.06,122774.0,31.4172,31.4172,31.3411,31.3411,122774.0
2018-09-14 10:00:00,37.06,37.09,36.93,36.96,191321.0,31.3411,31.3665,31.2312,31.2566,191321.0
2018-09-14 10:05:00,36.96,36.98,36.88,36.91,233875.0,31.2566,31.2735,31.1889,31.2143,233875.0
2018-09-14 10:10:00,36.91,36.93,36.84,36.88,124211.0,31.2143,31.2312,31.1551,31.1889,124211.0
2018-09-14 10:15:00,36.88,36.89,36.79,36.8,105016.0,31.1889,31.1974,31.1128,31.1212,105016.0
2018-09-14 10:20:00,36.8,36.84,36.76,36.77,160303.0,31.1212,31.1551,31.0874,31.0959,160303.0
2018-09-14 10:25:00,36.76,36.82,36.75,36.77,59528.0,31.0874,31.1382,31.079,31.0959,59528.0
2018-09-14 10:30:00,36.77,36.8,36.75,36.77,78079.0,31.0959,31.1212,31.079,31.0959,78079.0
2018-09-14 10:35:00,36.77,36.8,36.74,36.75,102957.0,31.0959,31.1212,31.0705,31.079,102957.0
2018-09-14 10:40:00,36.75,36.79,36.72,36.77,117076.0,31.079,31.1128,31.0536,31.0959,117076.0
2018-09-14 10:45:00,36.76,36.84,36.76,36.8,94493.0,31.0874,31.1551,31.0874,31.1212,94493.0
2018-09-14 10:50:00,36.8,36.84,36.79,36.83,92665.0,31.1212,31.1551,31.1128,31.1466,92665.0
2018-09-14 10:55:00,36.83,36.89,36.82,36.85,76414.0,31.1466,31.1974,31.1382,31.1635,76414.0
2018-09-14 11:00:00,36.85,36.9,36.82,36.89,139879.0,31.1635,31.2058,31.1382,31.1974,139879.0
2018-09-14 11:05:00,36.89,36.93,36.87,36.9,122261.0,31.1974,31.2312,31.1804,31.2058,122261.0
2018-09-14 11:10:00,36.9,36.9,36.85,36.86,77653.0,31.2058,31.2058,31.1635,31.172,77653.0
2018-09-14 11:15:00,36.87,36.93,36.84,36.91,61922.0,31.1804,31.2312,31.1551,31.2143,61922.0
2018-09-14 11:20:00,36.91,36.97,36.9,36.97,62248.0,31.2143,31.265,31.2058,31.265,62248.0
2018-09-14 11:25:00,36.97,37.02,36.93,36.94,125584.0,31.265,31.3073,31.2312,31.2396,125584.0
2018-09-14 11:30:00,36.94,36.95,36.89,36.9,89948.0,31.2396,31.2481,31.1974,31.2058,89948.0
2018-09-14 11:35:00,36.91,36.91,36.88,36.9,68200.0,31.2143,31.2143,31.1889,31.2058,68200.0
2018-09-14 11:40:00,36.9,36.95,36.88,36.95,58687.0,31.2058,31.2481,31.1889,31.2481,58687.0
2018-09-14 11:45:00,36.95,37.0,36.94,36.99,136179.0,31.2481,31.2904,31.2396,31.2819,136179.0
2018-09-14 11:50:00,36.98,37.0,36.91,36.92,99206.0,31.2735,31.2904,31.2143,31.2227,99206.0
2018-09-14 11:55:00,36.92,36.94,36.89,36.91,69463.0,31.2227,31.2396,31.1974,31.2143,69463.0
2018-09-14 12:00:00,36.91,36.92,36.8,36.82,205031.0,31.2143,31.2227,31.1212,31.1382,205031.0
2018-09-14 12:05:00,36.82,36.89,36.8,36.89,111562.0,31.1382,31.1974,31.1212,31.1974,111562.0
2018-09-14 12:10:00,36.89,36.92,36.85,36.89,86629.0,31.1974,31.2227,31.1635,31.1974,86629.0
2018-09-14 12:15:00,36.89,36.93,36.89,36.89,63106.0,31.1974,31.2312,31.1974,31.1974,63106.0
2018-09-14 12:20:00,36.89,36.92,36.84,36.86,71881.0,31.1974,31.2227,31.1551,31.172,71881.0
2018-09-14 12:25:00,36.86,36.88,36.81,36.85,145639.0,31.172,31.1889,31.1297,31.1635,145639.0
2018-09-14 12:30:00,36.84,36.88,36.82,36.84,71575.0,31.1551,31.1889,31.1382,31.1551,71575.0
2018-09-14 12:35:00,36.84,36.88,36.82,36.86,44696.0,31.1551,31.1889,31.1382,31.172,44696.0
2018-09-14 12:40:00,36.87,36.91,36.86,36.89,59496.0,31.1804,31.2143,31.172,31.1974,59496.0
2018-09-14 12:45:00,36.88,36.9,36.87,36.9,33316.0,31.1889,31.2058,31.1804,31.2058,33316.0
2018-09-14 12:50:00,36.89,36.9,36.87,36.9,37934.0,31.1974,31.2058,31.1804,31.2058,37934.0
2018-09-14 12:55:00,36.9,36.96,36.89,36.95,222196.0,31.2058,31.2566,31.1974,31.2481,222196.0
2018-09-14 13:00:00,36.95,36.97,36.94,36.97,58799.0,31.2481,31.265,31.2396,31.265,58799.0
2018-09-14 13:05:00,36.97,37.01,36.95,36.96,192106.0,31.265,31.2988,31.2481,31.2566,192106.0
2018-09-14 13:10:00,36.96,37.04,36.94,37.0,166881.0,31.2566,31.3242,31.2396,31.2904,166881.0
2018-09-14 13:15:00,37.0,37.01,36.99,37.0,80523.0,31.2904,31.2988,31.2819,31.2904,80523.0
2018-09-14 13:20:00,36.99,37.02,36.96,36.99,115781.0,31.2819,31.3073,31.2566,31.2819,115781.0
2018-09-14 13:25:00,36.99,37.01,36.95,37.0,260639.0,31.2819,31.2988,31.2481,31.2904,260639.0
2018-09-14 13:30:00,36.99,37.0,36.94,36.95,143656.0,31.2819,31.2904,31.2396,31.2481,143656.0
2018-09-14 13:35:00,36.95,37.06,36.94,37.01,204532.0,31.2481,31.3411,31.2396,31.2988,204532.0
2018-09-14 13:40:00,37.01,37.02,36.94,36.94,123395.0,31.2988,31.3073,31.2396,31.2396,123395.0
2018-09-14 13:45:00,36.94,36.95,36.88,36.89,106448.0,31.2396,31.2481,31.1889,31.1974,106448.0
2018-09-14 13:50:00,36.89,36.91,36.89,36.91,66270.0,31.1974,31.2143,31.1974,31.2143,66270.0
2018-09-14 13:55:00,36.91,36.95,36.9,36.95,51113.0,31.2143,31.2481,31.2058,31.2481,51113.0
2018-09-14 14:00:00,36.95,36.97,36.91,36.92,107069.0,31.2481,31.265,31.2143,31.2227,107069.0
2018-09-14 14:05:00,36.91,36.95,36.9,36.95,63153.0,31.2143,31.2481,31.2058,31.2481,63153.0
2018-09-14 14:10:00,36.95,37.01,36.94,36.98,130337.0,31.2481,31.2988,31.2396,31.2735,130337.0
2018-09-14 14:15:00,36.99,37.12,36.98,37.09,452868.0,31.2819,31.3919,31.2735,31.3665,452868.0
2018-09-14 14:20:00,37.09,37.1,37.0,37.02,118800.0,31.3665,31.375,31.2904,31.3073,118800.0
2018-09-14 14:25:00,37.01,37.02,36.98,37.0,50328.0,31.2988,31.3073,31.2735,31.2904,50328.0
2018-09-14 14:30:00,37.0,37.0,36.94,36.94,73103.0,31.2904,31.2904,31.2396,31.2396,73103.0
2018-09-14 14:35:00,36.95,37.01,36.93,37.0,78807.0,31.2481,31.2988,31.2312,31.2904,78807.0
2018-09-14 14:40:00,36.99,37.0,36.97,36.98,33340.0,31.2819,31.2904,31.265,31.2735,33340.0
2018-09-14 14:45:00,36.97,37.01,36.95,36.95,98226.0,31.265,31.2988,31.2481,31.2481,98226.0
2018-09-14 14:50:00,36.95,36.98,36.95,36.98,43655.0,31.2481,31.2735,31.2481,31.2735,43655.0
2018-09-14 14:55:00,36.98,37.0,36.97,36.98,47365.0,31.2735,31.2904,31.265,31.2735,47365.0
2018-09-14 15:00:00,36.98,37.01,36.98,37.0,110676.0,31.2735,31.2988,31.2735,31.2904,110676.0
2018-09-14 15:05:00,36.99,37.05,36.99,37.0,74570.0,31.2819,31.3327,31.2819,31.2904,74570.0
2018-09-14 15:10:00,37.01,37.04,37.0,37.02,141357.0,31.2988,31.3242,31.2904,31.3073,141357.0
2018-09-14 15:15:00,37.02,37.02,36.99,36.99,88627.0,31.3073,31.3073,31.2819,31.2819,88627.0
2018-09-14 15:20:00,36.99,37.0,36.97,36.98,129941.0,31.2819,31.2904,31.265,31.2735,129941.0
2018-09-14 15:25:00,36.97,36.98,36.94,36.94,87913.0,31.265,31.2735,31.2396,31.2396,87913.0
2018-09-14 15:30:00,36.94,36.99,36.94,36.97,152302.0,31.2396,31.2819,31.2396,31.265,152302.0
2018-09-14 15:35:00,36.97,37.0,36.96,36.98,367367.0,31.265,31.2904,31.2566,31.2735,367367.0
2018-09-14 15:40:00,36.98,36.98,36.97,36.98,75895.0,31.2735,31.2735,31.265,31.2735,75895.0
2018-09-14 15:45:00,36.98,37.01,36.95,36.95,305797.0,31.2735,31.2988,31.2481,31.2481,305797.0
2018-09-14 15:50:00,36.96,37.02,36.95,36.98,320985.0,31.2566,31.3073,31.2481,31.2735,320985.0
2018-09-14 15:55:00,36.98,36.99,36.95,36.95,581828.0,31.2735,31.2819,31.2481,31.2481,581828.0
2018-09-17 09:30:00,37.03,37.05,36.72,36.78,244874.0,31.3158,31.3327,31.0536,31.1043,244874.0
2018-09-17 09:35:00,36.79,37.06,36.78,37.06,188468.0,31.1128,31.3411,31.1043,31.3411,188468.0
2018-09-17 09:40:00,37.06,37.12,36.93,36.95,446933.0,31.3411,31.3919,31.2312,31.2481,446933.0
2018-09-17 09:45:00,36.94,36.95,36.86,36.89,149106.0,31.2396,31.2481,31.172,31.1974,149106.0
2018-09-17 09:50:00,36.89,36.92,36.85,36.86,134610.0,31.1974,31.2227,31.1635,31.172,134610.0
2018-09-17 09:55:00,36.86,36.92,36.81,36.91,167456.0,31.172,31.2227,31.1297,31.2143,167456.0
2018-09-17 10:00:00,36.91,36.99,36.91,36.97,241100.0,31.2143,31.2819,31.2143,31.265,241100.0
2018-09-17 10:05:00,36.97,37.06,36.94,37.06,317017.0,31.265,31.3411,31.2396,31.3411,317017.0
2018-09-17 10:10:00,37.06,37.17,37.05,37.14,354063.0,31.3411,31.4341,31.3327,31.4088,354063.0
2018-09-17 10:15:00,37.14,37.18,37.11,37.15,279747.0,31.4088,31.4426,31.3834,31.4172,279747.0
2018-09-17 10:20:00,37.15,37.16,37.03,37.03,116592.0,31.4172,31.4257,31.3158,31.3158,116592.0
2018-09-17 10:25:00,37.04,37.04,36.95,36.96,115785.0,31.3242,31.3242,31.2481,31.2566,115785.0
2018-09-17 10:30:00,36.96,37.03,36.95,36.98,132314.0,31.2566,31.3158,31.2481,31.2735,132314.0
2018-09-17 10:35:00,36.99,37.03,36.98,37.02,103534.0,31.2819,31.3158,31.2735,31.3073,103534.0
2018-09-17 10:40:00,37.02,37.04,37.0,37.02,160369.0,31.3073,31.3242,31.2904,31.3073,160369.0
2018-09-17 10:45:00,37.02,37.06,37.0,37.05,120691.0,31.3073,31.3411,31.2904,31.3327,120691.0
2018-09-17 10:50:00,37.05,37.06,36.99,37.02,160712.0,31.3327,31.3411,31.2819,31.3073,160712.0
2018-09-17 10:55:00,37.02,37.04,37.0,37.02,77207.0,31.3073,31.3242,31.2904,31.3073,77207.0
2018-09-17 11:00:00,37.02,37.02,36.99,37.0,65153.0,31.3073,31.3073,31.2819,31.2904,65153.0
2018-09-17 11:05:00,37.01,37.07,37.0,37.07,130241.0,31.2988,31.3496,31.2904,31.3496,130241.0
2018-09-17 11:10:00,37.07,37.13,37.07,37.12,97405.0,31.3496,31.4003,31.3496,31.3919,97405.0
2018-09-17 11:15:00,37.12,37.18,37.11,37.16,121692.0,31.3919,31.4426,31.3834,31.4257,121692.0
2018-09-17 11:20:00,37.17,37.17,37.09,37.12,86821.0,31.4341,31.4341,31.3665,31.3919,86821.0
2018-09-17 11:25:00,37.12,37.17,37.11,37.16,94828.0,31.3919,31.4341,31.3834,31.4257,94828.0
2018-09-17 11:30:00,37.16,37.16,37.11,37.12,123726.0,31.4257,31.4257,31.3834,31.3919,123726.0
2018-09-17 11:35:00,37.11,37.16,37.09,37.12,128606.0,31.3834,31.4257,31.3665,31.3919,128606.0
2018-09-17 11:40:00,37.12,37.13,37.09,37.13,92261.0,31.3919,31.4003,31.3665,31.4003,92261.0
2018-09-17 11:45:00,37.13,37.19,37.12,37.18,135096.0,31.4003,31.4511,31.3919,31.4426,135096.0
2018-09-17 11:50:00,37.18,37.18,37.13,37.14,151983.0,31.4426,31.4426,31.4003,31.4088,151983.0
2018-09-17 11:55:00,37.15,37.15,37.12,37.14,64303.0,31.4172,31.4172,31.3919,31.4088,64303.0
2018-09-17 12:00:00,37.14,37.15,37.1,37.12,80748.0,31.4088,31.4172,31.375,31.3919,80748.0
2018-09-17 12:05:00,37.11,37.14,37.08,37.13,98486.0,31.3834,31.4088,31.358,31.4003,98486.0
2018-09-17 12:10:00,37.14,37.14,37.11,37.11,76000.0,31.4088,31.4088,31.3834,31.3834,76000.0
2018-09-17 12:15:00,37.12,37.14,37.08,37.1,88915.0,31.3919,31.4088,31.358,31.375,88915.0
2018-09-17 12:20:00,37.09,37.12,37.08,37.11,56640.0,31.3665,31.3919,31.358,31.3834,56640.0
2018-09-17 12:25:00,37.12,37.15,37.11,37.15,103763.0,31.3919,31.4172,31.3834,31.4172,103763.0
2018-09-17 12:30:00,37.15,37.19,37.14,37.19,88526.0,31.4172,31.4511,31.4088,31.4511,88526.0
2018-09-17 12:35:00,37.19,37.2,37.18,37.19,66115.0,31.4511,31.4595,31.4426,31.4511,66115.0
2018-09-17 12:40:00,37.2,37.21,37.16,37.16,105098.0,31.4595,31.468,31.4257,31.4257,105098.0
2018-09-17 12:45:00,37.17,37.17,37.11,37.12,67855.0,31.4341,31.4341,31.3834,31.3919,67855.0
2018-09-17 12:50:00,37.12,37.13,37.08,37.11,90776.0,31.3919,31.4003,31.358,31.3834,90776.0
2018-09-17 12:55:00,37.1,37.17,37.09,37.15,89675.0,31.375,31.4341,31.3665,31.4172,89675.0
2018-09-17 13:00:00,37.15,37.17,37.15,37.15,57684.0,31.4172,31.4341,31.4172,31.4172,57684.0
2018-09-17 13:05:00,37.16,37.18,37.14,37.16,84238.0,31.4257,31.4426,31.4088,31.4257,84238.0
2018-09-17 13:10:00,37.16,37.18,37.15,37.15,79322.0,31.4257,31.4426,31.4172,31.4172,79322.0
2018-09-17 13:15:00,37.15,37.16,37.07,37.07,118441.0,31.4172,31.4257,31.3496,31.3496,118441.0
2018-09-17 13:20:00,37.07,37.09,37.05,37.05,73039.0,31.3496,31.3665,31.3327,31.3327,73039.0
2018-09-17 13:25:00,37.05,37.07,37.03,37.05,109761.0,31.3327,31.3496,31.3158,31.3327,109761.0
2018-09-17 13:30:00,37.05,37.05,36.99,37.02,133178.0,31.3327,31.3327,31.2819,31.3073,133178.0
2018-09-17 13:35:00,37.02,37.03,37.0,37.0,137919.0,31.3073,31.3158,31.2904,31.2904,137919.0
2018-09-17 13:40:00,37.0,37.01,37.0,37.0,44605.0,31.2904,31.2988,31.2904,31.2904,44605.0
2018-09-17 13:45:00,37.01,37.01,37.0,37.0,59087.0,31.2988,31.2988,31.2904,31.2904,59087.0
2018-09-17 13:50:00,37.01,37.01,36.98,36.98,113932.0,31.2988,31.2988,31.2735,31.2735,113932.0
2018-09-17 13:55:00,36.98,37.01,36.98,37.0,89010.0,31.2735,31.2988,31.2735,31.2904,89010.0
2018-09-17 14:00:00,37.01,37.02,37.0,37.0,104629.0,31.2988,31.3073,31.2904,31.2904,104629.0
2018-09-17 14:05:00,37.01,37.01,36.98,36.98,96007.0,31.2988,31.2988,31.2735,31.2735,96007.0
2018-09-17 14:10:00,36.98,37.01,36.98,37.01,116596.0,31.2735,31.2988,31.2735,31.2988,116596.0
2018-09-17 14:15:00,37.01,37.03,37.0,37.02,115839.0,31.2988,31.3158,31.2904,31.3073,115839.0
2018-09-17 14:20:00,37.02,37.02,37.01,37.02,57974.0,31.3073,31.3073,31.2988,31.3073,57974.0
2018-09-17 14:25:00,37.02,37.03,37.01,37.02,93200.0,31.3073,31.3158,31.2988,31.3073,93200.0
2018-09-17 14:30:00,37.02,37.03,37.01,37.02,46703.0,31.3073,31.3158,31.2988,31.3073,46703.0
2018-09-17 14:35:00,37.02,37.02,37.01,37.02,49198.0,31.3073,31.3073,31.2988,31.3073,49198.0
2018-09-17 14:40:00,37.02,37.02,37.01,37.02,47863.0,31.3073,31.3073,31.2988,31.3073,47863.0
2018-09-17 14:45:00,37.02,37.02,37.01,37.01,65300.0,31.3073,31.3073,31.2988,31.2988,65300.0
2018-09-17 14:50:00,37.02,37.02,36.96,36.98,160135.0,31.3073,31.3073,31.2566,31.2735,160135.0
2018-09-17 14:55:00,36.98,37.0,36.97,36.99,80274.0,31.2735,31.2904,31.265,31.2819,80274.0
2018-09-17 15:00:00,36.99,37.02,36.99,37.01,98124.0,31.2819,31.3073,31.2819,31.2988,98124.0
2018-09-17 15:05:00,37.0,37.02,37.0,37.02,62687.0,31.2904,31.3073,31.2904,31.3073,62687.0
2018-09-17 15:10:00,37.02,37.02,37.01,37.02,53151.0,31.3073,31.3073,31.2988,31.3073,53151.0
2018-09-17 15:15:00,37.02,37.02,36.94,36.95,144308.0,31.3073,31.3073,31.2396,31.2481,144308.0
2018-09-17 15:20:00,36.95,36.95,36.93,36.95,74140.0,31.2481,31.2481,31.2312,31.2481,74140.0
2018-09-17 15:25:00,36.95,36.97,36.93,36.97,97330.0,31.2481,31.265,31.2312,31.265,97330.0
2018-09-17 15:30:00,36.97,37.01,36.96,36.98,174389.0,31.265,31.2988,31.2566,31.2735,174389.0
2018-09-17 15:35:00,36.98,36.99,36.93,36.94,152208.0,31.2735,31.2819,31.2312,31.2396,152208.0
2018-09-17 15:40:00,36.93,36.97,36.91,36.97,186717.0,31.2312,31.265,31.2143,31.265,186717.0
2018-09-17 15:45:00,36.97,37.0,36.96,36.98,195910.0,31.265,31.2904,31.2566,31.2735,195910.0
2018-09-17 15:50:00,36.98,36.99,36.92,36.95,391233.0,31.2735,31.2819,31.2227,31.2481,391233.0
2018-09-17 15:55:00,36.95,37.0,36.93,36.96,869610.0,31.2481,31.2904,31.2312,31.2566,869610.0
2018-09-18 09:30:00,37.11,37.3,36.98,37.2,452097.0,31.3834,31.5441,31.2735,31.4595,452097.0
2018-09-18 09:35:00,37.2,37.32,37.2,37.2,302126.0,31.4595,31.561,31.4595,31.4595,302126.0
2018-09-18 09:40:00,37.2,37.39,37.2,37.37,208201.0,31.4595,31.6202,31.4595,31.6033,208201.0
2018-09-18 09:45:00,37.38,37.49,37.36,37.48,371517.0,31.6117,31.7048,31.5948,31.6963,371517.0
2018-09-18 09:50:00,37.48,37.49,37.42,37.45,234284.0,31.6963,31.7048,31.6456,31.6709,234284.0
2018-09-18 09:55:00,37.44,37.51,37.44,37.48,250485.0,31.6625,31.7217,31.6625,31.6963,250485.0
2018-09-18 10:00:00,37.47,37.57,37.44,37.55,366292.0,31.6879,31.7724,31.6625,31.7555,366292.0
2018-09-18 10:05:00,37.55,37.57,37.48,37.54,202836.0,31.7555,31.7724,31.6963,31.7471,202836.0
2018-09-18 10:10:00,37.54,37.55,37.49,37.54,212259.0,31.7471,31.7555,31.7048,31.7471,212259.0
2018-09-18 10:15:00,37.54,37.6,37.49,37.5,393655.0,31.7471,31.7978,31.7048,31.7132,393655.0
2018-09-18 10:20:00,37.5,37.52,37.43,37.48,395407.0,31.7132,31.7301,31.654,31.6963,395407.0
2018-09-18 10:25:00,37.48,37.51,37.45,37.45,118070.0,31.6963,31.7217,31.6709,31.6709,118070.0
2018-09-18 10:30:00,37.46,37.48,37.44,37.48,237188.0,31.6794,31.6963,31.6625,31.6963,237188.0
2018-09-18 10:35:00,37.48,37.49,37.44,37.47,151184.0,31.6963,31.7048,31.6625,31.6879,151184.0
2018-09-18 10:40:00,37.47,37.55,37.46,37.47,928829.0,31.6879,31.7555,31.6794,31.6879,928829.0
2018-09-18 10:45:00,37.46,37.51,37.45,37.5,148943.0,31.6794,31.7217,31.6709,31.7132,148943.0
2018-09-18 10:50:00,37.5,37.51,37.45,37.51,320145.0,31.7132,31.7217,31.6709,31.7217,320145.0
2018-09-18 10:55:00,37.51,37.55,37.48,37.53,386365.0,31.7217,31.7555,31.6963,31.7386,386365.0
2018-09-18 11:00:00,37.53,37.55,37.5,37.55,300089.0,31.7386,31.7555,31.7132,31.7555,300089.0
2018-09-18 11:05:00,37.55,37.69,37.52,37.69,276705.0,31.7555,31.8739,31.7301,31.8739,276705.0
2018-09-18 11:10:00,37.69,37.73,37.68,37.7,183152.0,31.8739,31.9077,31.8654,31.8824,183152.0
2018-09-18 11:15:00,37.7,37.74,37.69,37.71,141939.0,31.8824,31.9162,31.8739,31.8908,141939.0
2018-09-18 11:20:00,37.7,37.73,37.69,37.72,315509.0,31.8824,31.9077,31.8739,31.8993,315509.0
2018-09-18 11:25:00,37.71,37.71,37.65,37.69,147789.0,31.8908,31.8908,31.8401,31.8739,147789.0
2018-09-18 11:30:00,37.68,37.73,37.68,37.71,131720.0,31.8654,31.9077,31.8654,31.8908,131720.0
2018-09-18 11:35:00,37.71,37.74,37.69,37.73,132611.0,31.8908,31.9162,31.8739,31.9077,132611.0
2018-09-18 11:40:00,37.73,37.76,37.7,37.73,273086.0,31.9077,31.9331,31.8824,31.9077,273086.0
2018-09-18 11:45:00,37.73,37.74,37.68,37.69,589637.0,31.9077,31.9162,31.8654,31.8739,589637.0
2018-09-18 11:50:00,37.69,37.7,37.64,37.66,192743.0,31.8739,31.8824,31.8316,31.8485,192743.0
2018-09-18 11:55:00,37.66,37.71,37.65,37.68,233445.0,31.8485,31.8908,31.8401,31.8654,233445.0
2018-09-18 12:00:00,37.68,37.7,37.65,37.67,145752.0,31.8654,31.8824,31.8401,31.857,145752.0
2018-09-18 12:05:00,37.67,37.71,37.65,37.7,516366.0,31.857,31.8908,31.8401,31.8824,516366.0
2018-09-18 12:10:00,37.7,37.77,37.7,37.74,189428.0,31.8824,31.9416,31.8824,31.9162,189428.0
2018-09-18 12:15:00,37.73,37.74,37.68,37.72,195714.0,31.9077,31.9162,31.8654,31.8993,195714.0
2018-09-18 12:20:00,37.73,37.73,37.67,37.7,66687.0,31.9077,31.9077,31.857,31.8824,66687.0
2018-09-18 12:25:00,37.7,37.73,37.69,37.72,75818.0,31.8824,31.9077,31.8739,31.8993,75818.0
2018-09-18 12:30:00,37.73,37.76,37.72,37.73,146210.0,31.9077,31.9331,31.8993,31.9077,146210.0
2018-09-18 12:35:00,37.72,37.73,37.69,37.71,166057.0,31.8993,31.9077,31.8739,31.8908,166057.0
2018-09-18 12:40:00,37.71,37.72,37.69,37.7,160812.0,31.8908,31.8993,31.8739,31.8824,160812.0
2018-09-18 12:45:00,37.7,37.73,37.69,37.72,472926.0,31.8824,31.9077,31.8739,31.8993,472926.0
2018-09-18 12:50:00,37.72,37.75,37.71,37.74,200309.0,31.8993,31.9246,31.8908,31.9162,200309.0
2018-09-18 12:55:00,37.75,37.75,37.7,37.72,107567.0,31.9246,31.9246,31.8824,31.8993,107567.0
2018-09-18 13:00:00,37.73,37.74,37.68,37.69,220614.0,31.9077,31.9162,31.8654,31.8739,220614.0
2018-09-18 13:05:00,37.69,37.7,37.66,37.7,140446.0,31.8739,31.8824,31.8485,31.8824,140446.0
2018-09-18 13:10:00,37.7,37.7,37.64,37.66,139449.0,31.8824,31.8824,31.8316,31.8485,139449.0
2018-09-18 13:15:00,37.66,37.68,37.65,37.67,114836.0,31.8485,31.8654,31.8401,31.857,114836.0
2018-09-18 13:20:00,37.67,37.67,37.65,37.65,56217.0,31.857,31.857,31.8401,31.8401,56217.0
2018-09-18 13:25:00,37.66,37.71,37.65,37.69,76990.0,31.8485,31.8908,31.8401,31.8739,76990.0
2018-09-18 13:30:00,37.7,37.71,37.65,37.67,134092.0,31.8824,31.8908,31.8401,31.857,134092.0
2018-09-18 13:35:00,37.67,37.67,37.62,37.63,335780.0,31.857,31.857,31.8147,31.8232,335780.0
2018-09-18 13:40:00,37.63,37.64,37.58,37.58,89908.0,31.8232,31.8316,31.7809,31.7809,89908.0
2018-09-18 13:45:00,37.58,37.63,37.57,37.61,92052.0,31.7809,31.8232,31.7724,31.8063,92052.0
2018-09-18 13:50:00,37.61,37.63,37.6,37.62,81913.0,31.8063,31.8232,31.7978,31.8147,81913.0
2018-09-18 13:55:00,37.63,37.65,37.62,37.63,108476.0,31.8232,31.8401,31.8147,31.8232,108476.0
2018-09-18 14:00:00,37.64,37.66,37.61,37.66,91411.0,31.8316,31.8485,31.8063,31.8485,91411.0
2018-09-18 14:05:00,37.66,37.67,37.64,37.66,116850.0,31.8485,31.857,31.8316,31.8485,116850.0
2018-09-18 14:10:00,37.67,37.71,37.67,37.71,179402.0,31.857,31.8908,31.857,31.8908,179402.0
2018-09-18 14:15:00,37.7,37.72,37.7,37.7,163242.0,31.8824,31.8993,31.8824,31.8824,163242.0
2018-09-18 14:20:00,37.7,37.75,37.7,37.75,150482.0,31.8824,31.9246,31.8824,31.9246,150482.0
2018-09-18 14:25:00,37.75,37.76,37.72,37.73,102777.0,31.9246,31.9331,31.8993,31.9077,102777.0
2018-09-18 14:30:00,37.73,37.81,37.73,37.77,360229.0,31.9077,31.9754,31.9077,31.9416,360229.0
2018-09-18 14:35:00,37.77,37.81,37.73,37.74,170181.0,31.9416,31.9754,31.9077,31.9162,170181.0
2018-09-18 14:40:00,37.74,37.79,37.74,37.79,151154.0,31.9162,31.9585,31.9162,31.9585,151154.0
2018-09-18 14:45:00,37.79,37.8,37.78,37.78,259684.0,31.9585,31.9669,31.95,31.95,259684.0
2018-09-18 14:50:00,37.78,37.81,37.78,37.81,170672.0,31.95,31.9754,31.95,31.9754,170672.0
2018-09-18 14:55:00,37.81,37.81,37.76,37.78,365051.0,31.9754,31.9754,31.9331,31.95,365051.0
2018-09-18 15:00:00,37.78,37.79,37.73,37.74,151086.0,31.95,31.9585,31.9077,31.9162,151086.0
2018-09-18 15:05:00,37.74,37.77,37.71,37.77,273653.0,31.9162,31.9416,31.8908,31.9416,273653.0
2018-09-18 15:10:00,37.77,37.82,37.76,37.8,395747.0,31.9416,31.9838,31.9331,31.9669,395747.0
2018-09-18 15:15:00,37.8,37.82,37.78,37.8,513174.0,31.9669,31.9838,31.95,31.9669,513174.0
2018-09-18 15:20:00,37.8,37.87,37.79,37.86,440768.0,31.9669,32.0261,31.9585,32.0177,440768.0
2018-09-18 15:25:00,37.87,37.88,37.79,37.8,381233.0,32.0261,32.0346,31.9585,31.9669,381233.0
2018-09-18 15:30:00,37.81,37.83,37.79,37.8,252000.0,31.9754,31.9923,31.9585,31.9669,252000.0
2018-09-18 15:35:00,37.8,37.82,37.76,37.77,226180.0,31.9669,31.9838,31.9331,31.9416,226180.0
2018-09-18 15:40:00,37.77,37.8,37.76,37.78,273150.0,31.9416,31.9669,31.9331,31.95,273150.0
2018-09-18 15:45:00,37.77,37.78,37.71,37.75,642098.0,31.9416,31.95,31.8908,31.9246,642098.0
2018-09-18 15:50:00,37.74,37.78,37.7,37.74,998537.0,31.9162,31.95,31.8824,31.9162,998537.0
2018-09-18 15:55:00,37.75,37.78,37.72,37.74,1180281.0,31.9246,31.95,31.8993,31.9162,1180281.0
2018-09-19 09:30:00,37.65,37.84,37.5,37.81,327970.0,31.8401,32.0008,31.7132,31.9754,327970.0
2018-09-19 09:35:00,37.81,37.93,37.8,37.93,225091.0,31.9754,32.0769,31.9669,32.0769,225091.0
2018-09-19 09:40:00,37.93,37.94,37.88,37.91,260289.0,32.0769,32.0853,32.0346,32.06,260289.0
2018-09-19 09:45:00,37.91,37.93,37.73,37.75,373133.0,32.06,32.0769,31.9077,31.9246,373133.0
2018-09-19 09:50:00,37.75,37.81,37.74,37.79,117476.0,31.9246,31.9754,31.9162,31.9585,117476.0
2018-09-19 09:55:00,37.79,37.8,37.69,37.69,161492.0,31.9585,31.9669,31.8739,31.8739,161492.0
2018-09-19 10:00:00,37.69,37.71,37.67,37.7,122053.0,31.8739,31.8908,31.857,31.8824,122053.0
2018-09-19 10:05:00,37.71,37.72,37.66,37.69,151248.0,31.8908,31.8993,31.8485,31.8739,151248.0
2018-09-19 10:10:00,37.69,37.69,37.62,37.63,383002.0,31.8739,31.8739,31.8147,31.8232,383002.0
2018-09-19 10:15:00,37.62,37.66,37.58,37.65,396566.0,31.8147,31.8485,31.7809,31.8401,396566.0
2018-09-19 10:20:00,37.65,37.67,37.58,37.65,208392.0,31.8401,31.857,31.7809,31.8401,208392.0
2018-09-19 10:25:00,37.65,37.66,37.62,37.64,152445.0,31.8401,31.8485,31.8147,31.8316,152445.0
2018-09-19 10:30:00,37.64,37.66,37.63,37.65,137002.0,31.8316,31.8485,31.8232,31.8401,137002.0
2018-09-19 10:35:00,37.64,37.67,37.61,37.66,116165.0,31.8316,31.857,31.8063,31.8485,116165.0
2018-09-19 10:40:00,37.66,37.69,37.62,37.64,109866.0,31.8485,31.8739,31.8147,31.8316,109866.0
2018-09-19 10:45:00,37.64,37.66,37.61,37.65,97898.0,31.8316,31.8485,31.8063,31.8401,97898.0
2018-09-19 10:50:00,37.65,37.65,37.52,37.54,124574.0,31.8401,31.8401,31.7301,31.7471,124574.0
2018-09-19 10:55:00,37.54,37.57,37.54,37.55,139482.0,31.7471,31.7724,31.7471,31.7555,139482.0
2018-09-19 11:00:00,37.55,37.57,37.5,37.52,129943.0,31.7555,31.7724,31.7132,31.7301,129943.0
2018-09-19 11:05:00,37.51,37.52,37.38,37.44,333398.0,31.7217,31.7301,31.6117,31.6625,333398.0
2018-09-19 11:10:00,37.44,37.48,37.39,37.44,135547.0,31.6625,31.6963,31.6202,31.6625,135547.0
2018-09-19 11:15:00,37.45,37.46,37.4,37.41,122378.0,31.6709,31.6794,31.6287,31.6371,122378.0
2018-09-19 11:20:00,37.41,37.43,37.34,37.36,163614.0,31.6371,31.654,31.5779,31.5948,163614.0
2018-09-19 11:25:00,37.35,37.39,37.31,37.37,199321.0,31.5864,31.6202,31.5525,31.6033,199321.0
2018-09-19 11:30:00,37.38,37.39,37.35,37.36,90564.0,31.6117,31.6202,31.5864,31.5948,90564.0
2018-09-19 11:35:00,37.36,37.38,37.32,37.32,115859.0,31.5948,31.6117,31.561,31.561,115859.0
2018-09-19 11:40:00,37.33,37.42,37.32,37.41,112643.0,31.5695,31.6456,31.561,31.6371,112643.0
2018-09-19 11:45:00,37.42,37.44,37.41,37.43,72501.0,31.6456,31.6625,31.6371,31.654,72501.0
2018-09-19 11:50:00,37.43,37.44,37.39,37.4,109616.0,31.654,31.6625,31.6202,31.6287,109616.0
2018-09-19 11:55:00,37.4,37.46,37.39,37.43,123034.0,31.6287,31.6794,31.6202,31.654,123034.0
2018-09-19 12:00:00,37.43,37.45,37.42,37.44,61089.0,31.654,31.6709,31.6456,31.6625,61089.0
2018-09-19 12:05:00,37.44,37.47,37.43,37.46,132537.0,31.6625,31.6879,31.654,31.6794,132537.0
2018-09-19 12:10:00,37.45,37.49,37.45,37.48,69820.0,31.6709,31.7048,31.6709,31.6963,69820.0
2018-09-19 12:15:00,37.48,37.48,37.43,37.44,104477.0,31.6963,31.6963,31.654,31.6625,104477.0
2018-09-19 12:20:00,37.44,37.45,37.4,37.45,61887.0,31.6625,31.6709,31.6287,31.6709,61887.0
2018-09-19 12:25:00,37.45,37.47,37.43,37.45,62976.0,31.6709,31.6879,31.654,31.6709,62976.0
2018-09-19 12:30:00,37.44,37.45,37.42,37.44,65434.0,31.6625,31.6709,31.6456,31.6625,65434.0
2018-09-19 12:35:00,37.44,37.44,37.39,37.4,91166.0,31.6625,31.6625,31.6202,31.6287,91166.0
2018-09-19 12:40:00,37.4,37.45,37.38,37.42,148296.0,31.6287,31.6709,31.6117,31.6456,148296.0
2018-09-19 12:45:00,37.42,37.42,37.36,37.39,133681.0,31.6456,31.6456,31.5948,31.6202,133681.0
2018-09-19 12:50:00,37.4,37.41,37.38,37.39,139994.0,31.6287,31.6371,31.6117,31.6202,139994.0
2018-09-19 12:55:00,37.39,37.4,37.38,37.4,52821.0,31.6202,31.6287,31.6117,31.6287,52821.0
2018-09-19 13:00:00,37.39,37.42,37.37,37.4,58555.0,31.6202,31.6456,31.6033,31.6287,58555.0
2018-09-19 13:05:00,37.4,37.43,37.37,37.4,106819.0,31.6287,31.654,31.6033,31.6287,106819.0
2018-09-19 13:10:00,37.39,37.43,37.39,37.42,69402.0,31.6202,31.654,31.6202,31.6456,69402.0
2018-09-19 13:15:00,37.42,37.46,37.41,37.46,80324.0,31.6456,31.6794,31.6371,31.6794,80324.0
2018-09-19 13:20:00,37.45,37.49,37.43,37.48,79978.0,31.6709,31.7048,31.654,31.6963,79978.0
2018-09-19 13:25:00,37.48,37.51,37.46,37.48,89381.0,31.6963,31.7217,31.6794,31.6963,89381.0
2018-09-19 13:30:00,37.48,37.49,37.44,37.47,98421.0,31.6963,31.7048,31.6625,31.6879,98421.0
2018-09-19 13:35:00,37.47,37.48,37.44,37.45,105638.0,31.6879,31.6963,31.6625,31.6709,105638.0
2018-09-19 13:40:00,37.45,37.46,37.41,37.44,102248.0,31.6709,31.6794,31.6371,31.6625,102248.0
2018-09-19 13:45:00,37.45,37.47,37.44,37.47,116599.0,31.6709,31.6879,31.6625,31.6879,116599.0
2018-09-19 13:50:00,37.47,37.52,37.46,37.52,237678.0,31.6879,31.7301,31.6794,31.7301,237678.0
2018-09-19 13:55:00,37.52,37.55,37.52,37.55,120522.0,31.7301,31.7555,31.7301,31.7555,120522.0
2018-09-19 14:00:00,37.55,37.58,37.51,37.53,74521.0,31.7555,31.7809,31.7217,31.7386,74521.0
2018-09-19 14:05:00,37.53,37.54,37.51,37.53,55010.0,31.7386,31.7471,31.7217,31.7386,55010.0
2018-09-19 14:10:00,37.54,37.6,37.53,37.6,93467.0,31.7471,31.7978,31.7386,31.7978,93467.0
2018-09-19 14:15:00,37.59,37.63,37.58,37.58,123774.0,31.7893,31.8232,31.7809,31.7809,123774.0
2018-09-19 14:20:00,37.58,37.59,37.55,37.57,41428.0,31.7809,31.7893,31.7555,31.7724,41428.0
2018-09-19 14:25:00,37.57,37.57,37.52,37.54,91368.0,31.7724,31.7724,31.7301,31.7471,91368.0
2018-09-19 14:30:00,37.54,37.58,37.53,37.55,82113.0,31.7471,31.7809,31.7386,31.7555,82113.0
2018-09-19 14:35:00,37.55,37.56,37.47,37.47,160741.0,31.7555,31.764,31.6879,31.6879,160741.0
2018-09-19 14:40:00,37.48,37.51,37.47,37.51,223952.0,31.6963,31.7217,31.6879,31.7217,223952.0
2018-09-19 14:45:00,37.51,37.51,37.48,37.5,98809.0,31.7217,31.7217,31.6963,31.7132,98809.0
2018-09-19 14:50:00,37.5,37.5,37.48,37.5,72810.0,31.7132,31.7132,31.6963,31.7132,72810.0
2018-09-19 14:55:00,37.5,37.5,37.46,37.48,166166.0,31.7132,31.7132,31.6794,31.6963,166166.0
2018-09-19 15:00:00,37.49,37.52,37.46,37.51,1167607.0,31.7048,31.7301,31.6794,31.7217,1167607.0
2018-09-19 15:05:00,37.52,37.52,37.46,37.48,468827.0,31.7301,31.7301,31.6794,31.6963,468827.0
2018-09-19 15:10:00,37.48,37.51,37.48,37.51,172111.0,31.6963,31.7217,31.6963,31.7217,172111.0
2018-09-19 15:15:00,37.51,37.53,37.48,37.5,595372.0,31.7217,31.7386,31.6963,31.7132,595372.0
2018-09-19 15:20:00,37.5,37.5,37.45,37.48,148198.0,31.7132,31.7132,31.6709,31.6963,148198.0
2018-09-19 15:25:00,37.48,37.5,37.47,37.5,209576.0,31.6963,31.7132,31.6879,31.7132,209576.0
2018-09-19 15:30:00,37.5,37.51,37.47,37.48,163212.0,31.7132,31.7217,31.6879,31.6963,163212.0
2018-09-19 15:35:00,37.47,37.51,37.47,37.48,167281.0,31.6879,31.7217,31.6879,31.6963,167281.0
2018-09-19 15:40:00,37.48,37.54,37.47,37.5,214012.0,31.6963,31.7471,31.6879,31.7132,214012.0
2018-09-19 15:45:00,37.5,37.51,37.39,37.43,566308.0,31.7132,31.7217,31.6202,31.654,566308.0
2018-09-19 15:50:00,37.43,37.44,37.36,37.38,488206.0,31.654,31.6625,31.5948,31.6117,488206.0
2018-09-19 15:55:00,37.38,37.39,37.29,37.32,1185506.0,31.6117,31.6202,31.5356,31.561,1185506.0
2018-09-20 09:30:00,37.61,37.67,37.21,37.52,764219.0,31.8063,31.857,31.468,31.7301,764219.0
2018-09-20 09:35:00,37.51,37.65,37.46,37.59,253105.0,31.7217,31.8401,31.6794,31.7893,253105.0
2018-09-20 09:40:00,37.59,37.6,37.51,37.53,171440.0,31.7893,31.7978,31.7217,31.7386,171440.0
2018-09-20 09:45:00,37.53,37.6,37.51,37.58,148461.0,31.7386,31.7978,31.7217,31.7809,148461.0
2018-09-20 09:50:00,37.58,37.59,37.49,37.51,150120.0,31.7809,31.7893,31.7048,31.7217,150120.0
2018-09-20 09:55:00,37.52,37.59,37.44,37.47,156486.0,31.7301,31.7893,31.6625,31.6879,156486.0
2018-09-20 10:00:00,37.47,37.48,37.35,37.44,625958.0,31.6879,31.6963,31.5864,31.6625,625958.0
2018-09-20 10:05:00,37.44,37.45,37.26,37.27,239242.0,31.6625,31.6709,31.5103,31.5187,239242.0
2018-09-20 10:10:00,37.27,37.29,37.12,37.16,334241.0,31.5187,31.5356,31.3919,31.4257,334241.0
2018-09-20 10:15:00,37.17,37.36,37.16,37.34,183554.0,31.4341,31.5948,31.4257,31.5779,183554.0
2018-09-20 10:20:00,37.35,37.42,37.32,37.4,241633.0,31.5864,31.6456,31.561,31.6287,241633.0
2018-09-20 10:25:00,37.4,37.42,37.37,37.41,171582.0,31.6287,31.6456,31.6033,31.6371,171582.0
2018-09-20 10:30:00,37.41,37.42,37.36,37.38,212358.0,31.6371,31.6456,31.5948,31.6117,212358.0
2018-09-20 10:35:00,37.38,37.44,37.37,37.43,341767.0,31.6117,31.6625,31.6033,31.654,341767.0
2018-09-20 10:40:00,37.44,37.52,37.43,37.47,244579.0,31.6625,31.7301,31.654,31.6879,244579.0
2018-09-20 10:45:00,37.47,37.5,37.45,37.5,150071.0,31.6879,31.7132,31.6709,31.7132,150071.0
2018-09-20 10:50:00,37.51,37.51,37.4,37.41,146345.0,31.7217,31.7217,31.6287,31.6371,146345.0
2018-09-20 10:55:00,37.41,37.46,37.41,37.45,138493.0,31.6371,31.6794,31.6371,31.6709,138493.0
2018-09-20 11:00:00,37.45,37.5,37.42,37.48,193534.0,31.6709,31.7132,31.6456,31.6963,193534.0
2018-09-20 11:05:00,37.48,37.49,37.43,37.47,95556.0,31.6963,31.7048,31.654,31.6879,95556.0
2018-09-20 11:10:00,37.46,37.53,37.46,37.48,129033.0,31.6794,31.7386,31.6794,31.6963,129033.0
2018-09-20 11:15:00,37.48,37.49,37.47,37.48,118317.0,31.6963,31.7048,31.6879,31.6963,118317.0
2018-09-20 11:20:00,37.48,37.56,37.44,37.55,229876.0,31.6963,31.764,31.6625,31.7555,229876.0
2018-09-20 11:25:00,37.55,37.58,37.54,37.54,144538.0,31.7555,31.7809,31.7471,31.7471,144538.0
2018-09-20 11:30:00,37.54,37.6,37.53,37.59,135227.0,31.7471,31.7978,31.7386,31.7893,135227.0
2018-09-20 11:35:00,37.59,37.6,37.55,37.59,328577.0,31.7893,31.7978,31.7555,31.7893,328577.0
2018-09-20 11:40:00,37.59,37.6,37.55,37.59,152296.0,31.7893,31.7978,31.7555,31.7893,152296.0
2018-09-20 11:45:00,37.59,37.6,37.57,37.59,170202.0,31.7893,31.7978,31.7724,31.7893,170202.0
2018-09-20 11:50:00,37.59,37.6,37.53,37.55,80581.0,31.7893,31.7978,31.7386,31.7555,80581.0
2018-09-20 11:55:00,37.55,37.57,37.54,37.55,141547.0,31.7555,31.7724,31.7471,31.7555,141547.0
2018-09-20 12:00:00,37.56,37.56,37.49,37.53,182711.0,31.764,31.764,31.7048,31.7386,182711.0
2018-09-20 12:05:00,37.53,37.56,37.5,37.55,90282.0,31.7386,31.764,31.7132,31.7555,90282.0
2018-09-20 12:10:00,37.55,37.56,37.53,37.54,139202.0,31.7555,31.764,31.7386,31.7471,139202.0
2018-09-20 12:15:00,37.54,37.54,37.49,37.52,108275.0,31.7471,31.7471,31.7048,31.7301,108275.0
2018-09-20 12:20:00,37.52,37.52,37.47,37.5,76242.0,31.7301,31.7301,31.6879,31.7132,76242.0
2018-09-20 12:25:00,37.5,37.53,37.48,37.52,148116.0,31.7132,31.7386,31.6963,31.7301,148116.0
2018-09-20 12:30:00,37.52,37.53,37.47,37.5,85500.0,31.7301,31.7386,31.6879,31.7132,85500.0
2018-09-20 12:35:00,37.5,37.53,37.49,37.52,50290.0,31.7132,31.7386,31.7048,31.7301,50290.0
2018-09-20 12:40:00,37.52,37.57,37.5,37.57,104321.0,31.7301,31.7724,31.7132,31.7724,104321.0
2018-09-20 12:45:00,37.57,37.59,37.56,37.56,69246.0,31.7724,31.7893,31.764,31.764,69246.0
2018-09-20 12:50:00,37.57,37.6,37.56,37.6,83230.0,31.7724,31.7978,31.764,31.7978,83230.0
2018-09-20 12:55:00,37.59,37.6,37.58,37.59,123112.0,31.7893,31.7978,31.7809,31.7893,123112.0
2018-09-20 13:00:00,37.59,37.61,37.58,37.59,220974.0,31.7893,31.8063,31.7809,31.7893,220974.0
2018-09-20 13:05:00,37.59,37.66,37.59,37.66,122507.0,31.7893,31.8485,31.7893,31.8485,122507.0
2018-09-20 13:10:00,37.65,37.66,37.58,37.59,351692.0,31.8401,31.8485,31.7809,31.7893,351692.0
2018-09-20 13:15:00,37.59,37.75,37.59,37.75,298881.0,31.7893,31.9246,31.7893,31.9246,298881.0
2018-09-20 13:20:00,37.75,37.75,37.69,37.7,196225.0,31.9246,31.9246,31.8739,31.8824,196225.0
2018-09-20 13:25:00,37.7,37.7,37.66,37.68,140439.0,31.8824,31.8824,31.8485,31.8654,140439.0
2018-09-20 13:30:00,37.68,37.73,37.67,37.7,117110.0,31.8654,31.9077,31.857,31.8824,117110.0
2018-09-20 13:35:00,37.7,37.71,37.67,37.69,59078.0,31.8824,31.8908,31.857,31.8739,59078.0
2018-09-20 13:40:00,37.69,37.71,37.65,37.66,97469.0,31.8739,31.8908,31.8401,31.8485,97469.0
2018-09-20 13:45:00,37.66,37.7,37.64,37.7,60874.0,31.8485,31.8824,31.8316,31.8824,60874.0
2018-09-20 13:50:00,37.7,37.72,37.68,37.72,95392.0,31.8824,31.8993,31.8654,31.8993,95392.0
2018-09-20 13:55:00,37.71,37.72,37.69,37.7,64983.0,31.8908,31.8993,31.8739,31.8824,64983.0
2018-09-20 14:00:00,37.7,37.76,37.7,37.75,113325.0,31.8824,31.9331,31.8824,31.9246,113325.0
2018-09-20 14:05:00,37.75,37.76,37.73,37.73,105347.0,31.9246,31.9331,31.9077,31.9077,105347.0
2018-09-20 14:10:00,37.73,37.74,37.7,37.73,172790.0,31.9077,31.9162,31.8824,31.9077,172790.0
2018-09-20 14:15:00,37.72,37.76,37.72,37.75,118761.0,31.8993,31.9331,31.8993,31.9246,118761.0
2018-09-20 14:20:00,37.75,37.79,37.74,37.79,134733.0,31.9246,31.9585,31.9162,31.9585,134733.0
2018-09-20 14:25:00,37.79,37.84,37.79,37.83,162582.0,31.9585,32.0008,31.9585,31.9923,162582.0
2018-09-20 14:30:00,37.84,37.92,37.82,37.91,379848.0,32.0008,32.0684,31.9838,32.06,379848.0
2018-09-20 14:35:00,37.91,37.92,37.83,37.84,351049.0,32.06,32.0684,31.9923,32.0008,351049.0
2018-09-20 14:40:00,37.84,37.86,37.83,37.86,163143.0,32.0008,32.0177,31.9923,32.0177,163143.0
2018-09-20 14:45:00,37.86,37.93,37.85,37.91,337480.0,32.0177,32.0769,32.0092,32.06,337480.0
2018-09-20 14:50:00,37.92,37.93,37.89,37.91,196432.0,32.0684,32.0769,32.043,32.06,196432.0
2018-09-20 14:55:00,37.91,37.93,37.9,37.91,259394.0,32.06,32.0769,32.0515,32.06,259394.0
2018-09-20 15:00:00,37.91,37.94,37.89,37.91,241309.0,32.06,32.0853,32.043,32.06,241309.0
2018-09-20 15:05:00,37.91,37.98,37.9,37.97,357519.0,32.06,32.1192,32.0515,32.1107,357519.0
2018-09-20 15:10:00,37.96,37.99,37.94,37.95,217748.0,32.1022,32.1276,32.0853,32.0938,217748.0
2018-09-20 15:15:00,37.95,37.96,37.91,37.93,225390.0,32.0938,32.1022,32.06,32.0769,225390.0
2018-09-20 15:20:00,37.93,37.95,37.88,37.89,204364.0,32.0769,32.0938,32.0346,32.043,204364.0
2018-09-20 15:25:00,37.89,37.9,37.86,37.87,153566.0,32.043,32.0515,32.0177,32.0261,153566.0
2018-09-20 15:30:00,37.87,37.87,37.83,37.84,194648.0,32.0261,32.0261,31.9923,32.0008,194648.0
2018-09-20 15:35:00,37.84,37.9,37.84,37.9,234891.0,32.0008,32.0515,32.0008,32.0515,234891.0
2018-09-20 15:40:00,37.9,37.9,37.84,37.84,379278.0,32.0515,32.0515,32.0008,32.0008,379278.0
2018-09-20 15:45:00,37.84,37.85,37.79,37.8,588736.0,32.0008,32.0092,31.9585,31.9669,588736.0
2018-09-20 15:50:00,37.8,37.81,37.75,37.77,1009564.0,31.9669,31.9754,31.9246,31.9416,1009564.0
2018-09-20 15:55:00,37.77,37.82,37.74,37.81,1230292.0,31.9416,31.9838,31.9162,31.9754,1230292.0
2018-09-21 09:30:00,37.95,38.0,37.86,37.99,7031382.0,32.0938,32.1361,32.0177,32.1276,7031382.0
2018-09-21 09:35:00,37.98,38.05,37.89,37.9,399455.0,32.1192,32.1784,32.043,32.0515,399455.0
2018-09-21 09:40:00,37.9,38.01,37.87,37.93,294342.0,32.0515,32.1445,32.0261,32.0769,294342.0
2018-09-21 09:45:00,37.93,37.93,37.73,37.73,413642.0,32.0769,32.0769,31.9077,31.9077,413642.0
2018-09-21 09:50:00,37.73,37.82,37.71,37.75,255707.0,31.9077,31.9838,31.8908,31.9246,255707.0
2018-09-21 09:55:00,37.75,37.78,37.73,37.76,292165.0,31.9246,31.95,31.9077,31.9331,292165.0
2018-09-21 10:00:00,37.76,37.77,37.59,37.63,272106.0,31.9331,31.9416,31.7893,31.8232,272106.0
2018-09-21 10:05:00,37.63,37.63,37.52,37.54,281452.0,31.8232,31.8232,31.7301,31.7471,281452.0
2018-09-21 10:10:00,37.54,37.66,37.54,37.61,152018.0,31.7471,31.8485,31.7471,31.8063,152018.0
2018-09-21 10:15:00,37.62,37.62,37.5,37.55,165668.0,31.8147,31.8147,31.7132,31.7555,165668.0
2018-09-21 10:20:00,37.55,37.6,37.48,37.6,225503.0,31.7555,31.7978,31.6963,31.7978,225503.0
2018-09-21 10:25:00,37.6,37.6,37.52,37.53,110564.0,31.7978,31.7978,31.7301,31.7386,110564.0
2018-09-21 10:30:00,37.53,37.62,37.52,37.61,145552.0,31.7386,31.8147,31.7301,31.8063,145552.0
2018-09-21 10:35:00,37.61,37.62,37.56,37.59,135150.0,31.8063,31.8147,31.764,31.7893,135150.0
2018-09-21 10:40:00,37.59,37.66,37.58,37.65,115515.0,31.7893,31.8485,31.7809,31.8401,115515.0
2018-09-21 10:45:00,37.64,37.65,37.59,37.64,194152.0,31.8316,31.8401,31.7893,31.8316,194152.0
2018-09-21 10:50:00,37.63,37.67,37.59,37.6,131530.0,31.8232,31.857,31.7893,31.7978,131530.0
2018-09-21 10:55:00,37.6,37.66,37.59,37.66,159144.0,31.7978,31.8485,31.7893,31.8485,159144.0
2018-09-21 11:00:00,37.65,37.66,37.62,37.64,118003.0,31.8401,31.8485,31.8147,31.8316,118003.0
2018-09-21 11:05:00,37.63,37.69,37.62,37.69,102356.0,31.8232,31.8739,31.8147,31.8739,102356.0
2018-09-21 11:10:00,37.69,37.76,37.68,37.76,95048.0,31.8739,31.9331,31.8654,31.9331,95048.0
2018-09-21 11:15:00,37.76,37.8,37.75,37.77,139171.0,31.9331,31.9669,31.9246,31.9416,139171.0
2018-09-21 11:20:00,37.77,37.78,37.68,37.72,181251.0,31.9416,31.95,31.8654,31.8993,181251.0
2018-09-21 11:25:00,37.72,37.73,37.66,37.7,88214.0,31.8993,31.9077,31.8485,31.8824,88214.0
2018-09-21 11:30:00,37.71,37.71,37.66,37.7,67865.0,31.8908,31.8908,31.8485,31.8824,67865.0
2018-09-21 11:35:00,37.7,37.79,37.69,37.78,93476.0,31.8824,31.9585,31.8739,31.95,93476.0
2018-09-21 11:40:00,37.77,37.84,37.77,37.84,86168.0,31.9416,32.0008,31.9416,32.0008,86168.0
2018-09-21 11:45:00,37.84,37.89,37.82,37.86,95812.0,32.0008,32.043,31.9838,32.0177,95812.0
2018-09-21 11:50:00,37.87,37.88,37.84,37.88,81520.0,32.0261,32.0346,32.0008,32.0346,81520.0
2018-09-21 11:55:00,37.88,37.88,37.84,37.87,95350.0,32.0346,32.0346,32.0008,32.0261,95350.0
2018-09-21 12:00:00,37.87,37.91,37.86,37.91,77186.0,32.0261,32.06,32.0177,32.06,77186.0
2018-09-21 12:05:00,37.91,37.92,37.87,37.91,53736.0,32.06,32.0684,32.0261,32.06,53736.0
2018-09-21 12:10:00,37.91,37.94,37.88,37.88,101576.0,32.06,32.0853,32.0346,32.0346,101576.0
2018-09-21 12:15:00,37.89,37.92,37.86,37.87,100470.0,32.043,32.0684,32.0177,32.0261,100470.0
2018-09-21 12:20:00,37.88,37.92,37.86,37.91,87328.0,32.0346,32.0684,32.0177,32.06,87328.0
2018-09-21 12:25:00,37.91,37.97,37.91,37.93,144119.0,32.06,32.1107,32.06,32.0769,144119.0
2018-09-21 12:30:00,37.93,37.95,37.87,37.89,114859.0,32.0769,32.0938,32.0261,32.043,114859.0
2018-09-21 12:35:00,37.89,37.94,37.88,37.93,86634.0,32.043,32.0853,32.0346,32.0769,86634.0
2018-09-21 12:40:00,37.93,37.98,37.92,37.98,103839.0,32.0769,32.1192,32.0684,32.1192,103839.0
2018-09-21 12:45:00,37.98,38.0,37.93,37.94,90043.0,32.1192,32.1361,32.0769,32.0853,90043.0
2018-09-21 12:50:00,37.94,37.96,37.92,37.94,80180.0,32.0853,32.1022,32.0684,32.0853,80180.0
2018-09-21 12:55:00,37.93,37.94,37.91,37.94,93827.0,32.0769,32.0853,32.06,32.0853,93827.0
2018-09-21 13:00:00,37.94,37.94,37.9,37.91,96580.0,32.0853,32.0853,32.0515,32.06,96580.0
2018-09-21 13:05:00,37.91,37.95,37.91,37.91,110669.0,32.06,32.0938,32.06,32.06,110669.0
2018-09-21 13:10:00,37.91,37.97,37.9,37.95,118646.0,32.06,32.1107,32.0515,32.0938,118646.0
2018-09-21 13:15:00,37.95,38.0,37.95,37.98,141663.0,32.0938,32.1361,32.0938,32.1192,141663.0
2018-09-21 13:20:00,37.98,37.98,37.95,37.97,93896.0,32.1192,32.1192,32.0938,32.1107,93896.0
2018-09-21 13:25:00,37.97,37.98,37.95,37.95,87438.0,32.1107,32.1192,32.0938,32.0938,87438.0
2018-09-21 13:30:00,37.95,37.98,37.92,37.93,61312.0,32.0938,32.1192,32.0684,32.0769,61312.0
2018-09-21 13:35:00,37.93,37.95,37.92,37.94,73186.0,32.0769,32.0938,32.0684,32.0853,73186.0
2018-09-21 13:40:00,37.94,37.95,37.91,37.91,76752.0,32.0853,32.0938,32.06,32.06,76752.0
2018-09-21 13:45:00,37.91,37.92,37.89,37.91,47819.0,32.06,32.0684,32.043,32.06,47819.0
2018-09-21 13:50:00,37.91,37.92,37.88,37.91,65839.0,32.06,32.0684,32.0346,32.06,65839.0
2018-09-21 13:55:00,37.91,37.92,37.9,37.92,52342.0,32.06,32.0684,32.0515,32.0684,52342.0
2018-09-21 14:00:00,37.92,37.96,37.91,37.96,121943.0,32.0684,32.1022,32.06,32.1022,121943.0
2018-09-21 14:05:00,37.95,37.99,37.94,37.98,162765.0,32.0938,32.1276,32.0853,32.1192,162765.0
2018-09-21 14:10:00,37.98,37.99,37.94,37.97,162497.0,32.1192,32.1276,32.0853,32.1107,162497.0
2018-09-21 14:15:00,37.97,37.98,37.94,37.97,121009.0,32.1107,32.1192,32.0853,32.1107,121009.0
2018-09-21 14:20:00,37.97,38.0,37.96,37.98,82593.0,32.1107,32.1361,32.1022,32.1192,82593.0
2018-09-21 14:25:00,37.98,38.0,37.95,37.95,290813.0,32.1192,32.1361,32.0938,32.0938,290813.0
2018-09-21 14:30:00,37.96,37.96,37.94,37.95,297409.0,32.1022,32.1022,32.0853,32.0938,297409.0
2018-09-21 14:35:00,37.95,37.96,37.91,37.93,148184.0,32.0938,32.1022,32.06,32.0769,148184.0
2018-09-21 14:40:00,37.93,37.94,37.9,37.9,81214.0,32.0769,32.0853,32.0515,32.0515,81214.0
2018-09-21 14:45:00,37.91,37.93,37.9,37.9,69261.0,32.06,32.0769,32.0515,32.0515,69261.0
2018-09-21 14:50:00,37.9,37.91,37.88,37.9,124284.0,32.0515,32.06,32.0346,32.0515,124284.0
2018-09-21 14:55:00,37.9,37.93,37.89,37.93,55863.0,32.0515,32.0769,32.043,32.0769,55863.0
2018-09-21 15:00:00,37.93,37.93,37.89,37.91,405121.0,32.0769,32.0769,32.043,32.06,405121.0
2018-09-21 15:05:00,37.91,37.95,37.89,37.91,171412.0,32.06,32.0938,32.043,32.06,171412.0
2018-09-21 15:10:00,37.91,37.93,37.9,37.91,477894.0,32.06,32.0769,32.0515,32.06,477894.0
2018-09-21 15:15:00,37.91,37.92,37.88,37.89,393377.0,32.06,32.0684,32.0346,32.043,393377.0
2018-09-21 15:20:00,37.89,37.94,37.88,37.94,125955.0,32.043,32.0853,32.0346,32.0853,125955.0
2018-09-21 15:25:00,37.94,38.0,37.93,38.0,239352.0,32.0853,32.1361,32.0769,32.1361,239352.0
2018-09-21 15:30:00,38.0,38.03,37.99,38.02,314318.0,32.1361,32.1614,32.1276,32.153,314318.0
2018-09-21 15:35:00,38.03,38.04,38.0,38.02,238003.0,32.1614,32.1699,32.1361,32.153,238003.0
2018-09-21 15:40:00,38.02,38.04,37.99,38.04,508773.0,32.153,32.1699,32.1276,32.1699,508773.0
2018-09-21 15:45:00,38.04,38.06,37.98,38.01,438509.0,32.1699,32.1868,32.1192,32.1445,438509.0
2018-09-21 15:50:00,38.0,38.02,37.93,38.01,741772.0,32.1361,32.153,32.0769,32.1445,741772.0
2018-09-21 15:55:00,38.01,38.02,37.9,37.9,2402778.0,32.1445,32.153,32.0515,32.0515,2402778.0
2018-09-24 09:30:00,35.95,36.27,35.5,35.91,2984249.0,30.4024,30.673,30.0219,30.3686,2984249.0
2018-09-24 09:35:00,35.91,35.95,35.64,35.73,1142118.0,30.3686,30.4024,30.1403,30.2164,1142118.0
2018-09-24 09:40:00,35.73,35.77,35.55,35.58,1911052.0,30.2164,30.2502,30.0641,30.0895,1911052.0
2018-09-24 09:45:00,35.58,35.58,35.14,35.16,1790985.0,30.0895,30.0895,29.7174,29.7343,1790985.0
2018-09-24 09:50:00,35.15,35.22,34.93,34.94,1779437.0,29.7259,29.7851,29.5398,29.5483,1779437.0
2018-09-24 09:55:00,34.94,34.96,34.88,34.89,1447201.0,29.5483,29.5652,29.4975,29.506,1447201.0
2018-09-24 10:00:00,34.89,34.89,34.78,34.79,1325336.0,29.506,29.506,29.413,29.4214,1325336.0
2018-09-24 10:05:00,34.79,35.01,34.75,34.81,1601157.0,29.4214,29.6075,29.3876,29.4383,1601157.0
2018-09-24 10:10:00,34.8,34.93,34.76,34.84,1525929.0,29.4299,29.5398,29.396,29.4637,1525929.0
2018-09-24 10:15:00,34.85,35.11,34.81,35.07,1821698.0,29.4722,29.692,29.4383,29.6582,1821698.0
2018-09-24 10:20:00,35.07,35.13,34.98,35.09,1540484.0,29.6582,29.709,29.5821,29.6751,1540484.0
2018-09-24 10:25:00,35.09,35.15,34.99,35.11,1278420.0,29.6751,29.7259,29.5906,29.692,1278420.0
2018-09-24 10:30:00,35.11,35.23,35.09,35.2,1089129.0,29.692,29.7935,29.6751,29.7681,1089129.0
2018-09-24 10:35:00,35.2,35.29,35.07,35.08,1217906.0,29.7681,29.8443,29.6582,29.6667,1217906.0
2018-09-24 10:40:00,35.08,35.21,35.07,35.19,642582.0,29.6667,29.7766,29.6582,29.7597,642582.0
2018-09-24 10:45:00,35.2,35.29,35.14,35.25,1064588.0,29.7681,29.8443,29.7174,29.8104,1064588.0
2018-09-24 10:50:00,35.25,35.29,35.07,35.09,1015282.0,29.8104,29.8443,29.6582,29.6751,1015282.0
2018-09-24 10:55:00,35.1,35.18,35.01,35.18,931060.0,29.6836,29.7512,29.6075,29.7512,931060.0
2018-09-24 11:00:00,35.17,35.17,35.04,35.12,850189.0,29.7428,29.7428,29.6328,29.7005,850189.0
2018-09-24 11:05:00,35.12,35.16,35.06,35.13,375784.0,29.7005,29.7343,29.6498,29.709,375784.0
2018-09-24 11:10:00,35.13,35.26,35.12,35.26,1108563.0,29.709,29.8189,29.7005,29.8189,1108563.0
2018-09-24 11:15:00,35.26,35.32,35.24,35.3,530996.0,29.8189,29.8696,29.802,29.8527,530996.0
2018-09-24 11:20:00,35.3,35.37,35.28,35.34,1153190.0,29.8527,29.9119,29.8358,29.8865,1153190.0
2018-09-24 11:25:00,35.35,35.45,35.34,35.41,972435.0,29.895,29.9796,29.8865,29.9457,972435.0
2018-09-24 11:30:00,35.42,35.48,35.36,35.37,910344.0,29.9542,30.0049,29.9035,29.9119,910344.0
2018-09-24 11:35:00,35.37,35.45,35.35,35.36,361651.0,29.9119,29.9796,29.895,29.9035,361651.0
2018-09-24 11:40:00,35.36,35.37,35.25,35.27,966984.0,29.9035,29.9119,29.8104,29.8273,966984.0
2018-09-24 11:45:00,35.27,35.28,35.18,35.22,496884.0,29.8273,29.8358,29.7512,29.7851,496884.0
2018-09-24 11:50:00,35.21,35.33,35.19,35.32,824270.0,29.7766,29.8781,29.7597,29.8696,824270.0
2018-09-24 11:55:00,35.33,35.34,35.25,35.32,338685.0,29.8781,29.8865,29.8104,29.8696,338685.0
2018-09-24 12:00:00,35.32,35.33,35.23,35.24,304178.0,29.8696,29.8781,29.7935,29.802,304178.0
2018-09-24 12:05:00,35.24,35.24,35.17,35.19,299457.0,29.802,29.802,29.7428,29.7597,299457.0
2018-09-24 12:10:00,35.18,35.31,35.18,35.28,253265.0,29.7512,29.8612,29.7512,29.8358,253265.0
2018-09-24 12:15:00,35.29,35.3,35.2,35.25,306218.0,29.8443,29.8527,29.7681,29.8104,306218.0
2018-09-24 12:20:00,35.25,35.25,35.18,35.21,445849.0,29.8104,29.8104,29.7512,29.7766,445849.0
2018-09-24 12:25:00,35.22,35.27,35.2,35.2,362265.0,29.7851,29.8273,29.7681,29.7681,362265.0
2018-09-24 12:30:00,35.2,35.36,35.2,35.33,557061.0,29.7681,29.9035,29.7681,29.8781,557061.0
2018-09-24 12:35:00,35.34,35.34,35.23,35.26,638966.0,29.8865,29.8865,29.7935,29.8189,638966.0
2018-09-24 12:40:00,35.26,35.32,35.25,35.3,1010046.0,29.8189,29.8696,29.8104,29.8527,1010046.0
2018-09-24 12:45:00,35.31,35.4,35.29,35.34,678614.0,29.8612,29.9373,29.8443,29.8865,678614.0
2018-09-24 12:50:00,35.34,35.35,35.26,35.27,240944.0,29.8865,29.895,29.8189,29.8273,240944.0
2018-09-24 12:55:00,35.27,35.31,35.25,35.27,311827.0,29.8273,29.8612,29.8104,29.8273,311827.0
2018-09-24 13:00:00,35.27,35.28,35.24,35.25,444707.0,29.8273,29.8358,29.802,29.8104,444707.0
2018-09-24 13:05:00,35.24,35.25,35.19,35.21,634039.0,29.802,29.8104,29.7597,29.7766,634039.0
2018-09-24 13:10:00,35.22,35.23,35.17,35.2,409104.0,29.7851,29.7935,29.7428,29.7681,409104.0
2018-09-24 13:15:00,35.2,35.23,35.17,35.19,378411.0,29.7681,29.7935,29.7428,29.7597,378411.0
2018-09-24 13:20:00,35.19,35.23,35.18,35.2,258485.0,29.7597,29.7935,29.7512,29.7681,258485.0
2018-09-24 13:25:00,35.2,35.21,35.14,35.15,318043.0,29.7681,29.7766,29.7174,29.7259,318043.0
2018-09-24 13:30:00,35.14,35.19,35.14,35.17,151168.0,29.7174,29.7597,29.7174,29.7428,151168.0
2018-09-24 13:35:00,35.18,35.21,35.14,35.18,239312.0,29.7512,29.7766,29.7174,29.7512,239312.0
2018-09-24 13:40:00,35.18,35.32,35.18,35.32,264442.0,29.7512,29.8696,29.7512,29.8696,264442.0
2018-09-24 13:45:00,35.32,35.34,35.26,35.27,526559.0,29.8696,29.8865,29.8189,29.8273,526559.0
2018-09-24 13:50:00,35.26,35.3,35.22,35.24,259062.0,29.8189,29.8527,29.7851,29.802,259062.0
2018-09-24 13:55:00,35.23,35.28,35.22,35.27,264729.0,29.7935,29.8358,29.7851,29.8273,264729.0
2018-09-24 14:00:00,35.27,35.34,35.25,35.25,353202.0,29.8273,29.8865,29.8104,29.8104,353202.0
2018-09-24 14:05:00,35.26,35.31,35.23,35.25,460105.0,29.8189,29.8612,29.7935,29.8104,460105.0
2018-09-24 14:10:00,35.24,35.29,35.24,35.28,226256.0,29.802,29.8443,29.802,29.8358,226256.0
2018-09-24 14:15:00,35.28,35.33,35.24,35.28,375595.0,29.8358,29.8781,29.802,29.8358,375595.0
2018-09-24 14:20:00,35.28,35.33,35.24,35.27,495442.0,29.8358,29.8781,29.802,29.8273,495442.0
2018-09-24 14:25:00,35.28,35.34,35.27,35.34,219569.0,29.8358,29.8865,29.8273,29.8865,219569.0
2018-09-24 14:30:00,35.34,35.39,35.33,35.36,454897.0,29.8865,29.9288,29.8781,29.9035,454897.0
2018-09-24 14:35:00,35.36,35.41,35.33,35.38,315208.0,29.9035,29.9457,29.8781,29.9204,315208.0
2018-09-24 14:40:00,35.38,35.39,35.34,35.38,414205.0,29.9204,29.9288,29.8865,29.9204,414205.0
2018-09-24 14:45:00,35.38,35.43,35.37,35.43,218386.0,29.9204,29.9627,29.9119,29.9627,218386.0
2018-09-24 14:50:00,35.43,35.55,35.42,35.51,658091.0,29.9627,30.0641,29.9542,30.0303,658091.0
2018-09-24 14:55:00,35.51,35.53,35.48,35.49,409494.0,30.0303,30.0472,30.0049,30.0134,409494.0
2018-09-24 15:00:00,35.48,35.56,35.41,35.53,672083.0,30.0049,30.0726,29.9457,30.0472,672083.0
2018-09-24 15:05:00,35.54,35.58,35.52,35.54,486806.0,30.0557,30.0895,30.0388,30.0557,486806.0
2018-09-24 15:10:00,35.54,35.64,35.52,35.6,467353.0,30.0557,30.1403,30.0388,30.1064,467353.0
2018-09-24 15:15:00,35.59,35.6,35.55,35.56,337827.0,30.098,30.1064,30.0641,30.0726,337827.0
2018-09-24 15:20:00,35.55,35.59,35.52,35.58,412821.0,30.0641,30.098,30.0388,30.0895,412821.0
2018-09-24 15:25:00,35.58,35.61,35.53,35.57,427661.0,30.0895,30.1149,30.0472,30.0811,427661.0
2018-09-24 15:30:00,35.57,35.58,35.48,35.48,695411.0,30.0811,30.0895,30.0049,30.0049,695411.0
2018-09-24 15:35:00,35.48,35.57,35.48,35.57,758788.0,30.0049,30.0811,30.0049,30.0811,758788.0
2018-09-24 15:40:00,35.57,35.59,35.55,35.59,686825.0,30.0811,30.098,30.0641,30.098,686825.0
2018-09-24 15:45:00,35.59,35.67,35.58,35.66,1243556.0,30.098,30.1656,30.0895,30.1572,1243556.0
2018-09-24 15:50:00,35.66,35.72,35.63,35.65,1364517.0,30.1572,30.2079,30.1318,30.1487,1364517.0
2018-09-24 15:55:00,35.65,35.68,35.6,35.6,2715400.0,30.1487,30.1741,30.1064,30.1064,2715400.0
2018-09-25 09:30:00,35.86,35.98,35.55,35.59,959482.0,30.3263,30.4278,30.0641,30.098,959482.0
2018-09-25 09:35:00,35.6,35.61,35.41,35.52,557840.0,30.1064,30.1149,29.9457,30.0388,557840.0
2018-09-25 09:40:00,35.52,35.6,35.39,35.56,483468.0,30.0388,30.1064,29.9288,30.0726,483468.0
2018-09-25 09:45:00,35.57,35.68,35.56,35.61,505878.0,30.0811,30.1741,30.0726,30.1149,505878.0
2018-09-25 09:50:00,35.6,35.65,35.53,35.54,383633.0,30.1064,30.1487,30.0472,30.0557,383633.0
2018-09-25 09:55:00,35.55,35.63,35.5,35.59,242127.0,30.0641,30.1318,30.0219,30.098,242127.0
2018-09-25 10:00:00,35.59,35.75,35.57,35.7,380957.0,30.098,30.2333,30.0811,30.191,380957.0
2018-09-25 10:05:00,35.71,35.74,35.66,35.69,444058.0,30.1994,30.2248,30.1572,30.1825,444058.0
2018-09-25 10:10:00,35.69,35.69,35.59,35.61,269060.0,30.1825,30.1825,30.098,30.1149,269060.0
2018-09-25 10:15:00,35.61,35.64,35.57,35.62,323627.0,30.1149,30.1403,30.0811,30.1233,323627.0
2018-09-25 10:20:00,35.62,35.65,35.54,35.56,252472.0,30.1233,30.1487,30.0557,30.0726,252472.0
2018-09-25 10:25:00,35.55,35.59,35.52,35.55,270983.0,30.0641,30.098,30.0388,30.0641,270983.0
2018-09-25 10:30:00,35.56,35.63,35.53,35.6,296017.0,30.0726,30.1318,30.0472,30.1064,296017.0
2018-09-25 10:35:00,35.61,35.61,35.5,35.56,292357.0,30.1149,30.1149,30.0219,30.0726,292357.0
2018-09-25 10:40:00,35.56,35.61,35.56,35.58,199147.0,30.0726,30.1149,30.0726,30.0895,199147.0
2018-09-25 10:45:00,35.59,35.6,35.54,35.59,260305.0,30.098,30.1064,30.0557,30.098,260305.0
2018-09-25 10:50:00,35.58,35.63,35.56,35.62,164041.0,30.0895,30.1318,30.0726,30.1233,164041.0
2018-09-25 10:55:00,35.62,35.65,35.55,35.57,255441.0,30.1233,30.1487,30.0641,30.0811,255441.0
2018-09-25 11:00:00,35.57,35.6,35.5,35.52,378110.0,30.0811,30.1064,30.0219,30.0388,378110.0
2018-09-25 11:05:00,35.52,35.59,35.52,35.55,251978.0,30.0388,30.098,30.0388,30.0641,251978.0
2018-09-25 11:10:00,35.56,35.57,35.5,35.51,181497.0,30.0726,30.0811,30.0219,30.0303,181497.0
2018-09-25 11:15:00,35.52,35.53,35.46,35.52,286683.0,30.0388,30.0472,29.988,30.0388,286683.0
2018-09-25 11:20:00,35.52,35.57,35.5,35.55,154713.0,30.0388,30.0811,30.0219,30.0641,154713.0
2018-09-25 11:25:00,35.55,35.61,35.54,35.59,134992.0,30.0641,30.1149,30.0557,30.098,134992.0
2018-09-25 11:30:00,35.6,35.67,35.59,35.66,156690.0,30.1064,30.1656,30.098,30.1572,156690.0
2018-09-25 11:35:00,35.66,35.66,35.61,35.64,124826.0,30.1572,30.1572,30.1149,30.1403,124826.0
2018-09-25 11:40:00,35.64,35.64,35.61,35.64,117745.0,30.1403,30.1403,30.1149,30.1403,117745.0
2018-09-25 11:45:00,35.64,35.67,35.62,35.64,145484.0,30.1403,30.1656,30.1233,30.1403,145484.0
2018-09-25 11:50:00,35.63,35.68,35.62,35.64,126909.0,30.1318,30.1741,30.1233,30.1403,126909.0
2018-09-25 11:55:00,35.63,35.64,35.58,35.59,116699.0,30.1318,30.1403,30.0895,30.098,116699.0
2018-09-25 12:00:00,35.59,35.63,35.58,35.63,134412.0,30.098,30.1318,30.0895,30.1318,134412.0
2018-09-25 12:05:00,35.63,35.66,35.62,35.65,114550.0,30.1318,30.1572,30.1233,30.1487,114550.0
2018-09-25 12:10:00,35.65,35.69,35.63,35.66,240098.0,30.1487,30.1825,30.1318,30.1572,240098.0
2018-09-25 12:15:00,35.66,35.68,35.63,35.68,96997.0,30.1572,30.1741,30.1318,30.1741,96997.0
2018-09-25 12:20:00,35.68,35.73,35.67,35.69,98494.0,30.1741,30.2164,30.1656,30.1825,98494.0
2018-09-25 12:25:00,35.69,35.71,35.67,35.69,94760.0,30.1825,30.1994,30.1656,30.1825,94760.0
2018-09-25 12:30:00,35.69,35.69,35.65,35.66,96936.0,30.1825,30.1825,30.1487,30.1572,96936.0
2018-09-25 12:35:00,35.66,35.67,35.62,35.64,133699.0,30.1572,30.1656,30.1233,30.1403,133699.0
2018-09-25 12:40:00,35.64,35.68,35.62,35.66,159181.0,30.1403,30.1741,30.1233,30.1572,159181.0
2018-09-25 12:45:00,35.65,35.66,35.62,35.64,223365.0,30.1487,30.1572,30.1233,30.1403,223365.0
2018-09-25 12:50:00,35.64,35.69,35.63,35.69,174312.0,30.1403,30.1825,30.1318,30.1825,174312.0
2018-09-25 12:55:00,35.69,35.74,35.68,35.7,224295.0,30.1825,30.2248,30.1741,30.191,224295.0
2018-09-25 13:00:00,35.7,35.72,35.67,35.7,139191.0,30.191,30.2079,30.1656,30.191,139191.0
2018-09-25 13:05:00,35.7,35.76,35.68,35.7,470722.0,30.191,30.2417,30.1741,30.191,470722.0
2018-09-25 13:10:00,35.7,35.7,35.65,35.65,152011.0,30.191,30.191,30.1487,30.1487,152011.0
2018-09-25 13:15:00,35.66,35.67,35.63,35.64,221121.0,30.1572,30.1656,30.1318,30.1403,221121.0
2018-09-25 13:20:00,35.64,35.69,35.62,35.68,161917.0,30.1403,30.1825,30.1233,30.1741,161917.0
2018-09-25 13:25:00,35.67,35.72,35.67,35.7,226775.0,30.1656,30.2079,30.1656,30.191,226775.0
2018-09-25 13:30:00,35.7,35.75,35.7,35.74,192259.0,30.191,30.2333,30.191,30.2248,192259.0
2018-09-25 13:35:00,35.73,35.77,35.7,35.76,327390.0,30.2164,30.2502,30.191,30.2417,327390.0
2018-09-25 13:40:00,35.76,35.79,35.72,35.73,157126.0,30.2417,30.2671,30.2079,30.2164,157126.0
2018-09-25 13:45:00,35.72,35.77,35.7,35.77,245378.0,30.2079,30.2502,30.191,30.2502,245378.0
2018-09-25 13:50:00,35.77,35.77,35.73,35.74,149087.0,30.2502,30.2502,30.2164,30.2248,149087.0
2018-09-25 13:55:00,35.74,35.77,35.71,35.75,195458.0,30.2248,30.2502,30.1994,30.2333,195458.0
2018-09-25 14:00:00,35.75,35.75,35.68,35.72,177409.0,30.2333,30.2333,30.1741,30.2079,177409.0
2018-09-25 14:05:00,35.72,35.73,35.69,35.73,138490.0,30.2079,30.2164,30.1825,30.2164,138490.0
2018-09-25 14:10:00,35.73,35.76,35.72,35.74,277992.0,30.2164,30.2417,30.2079,30.2248,277992.0
2018-09-25 14:15:00,35.74,35.78,35.72,35.76,306389.0,30.2248,30.2586,30.2079,30.2417,306389.0
2018-09-25 14:20:00,35.76,35.78,35.68,35.68,257479.0,30.2417,30.2586,30.1741,30.1741,257479.0
2018-09-25 14:25:00,35.68,35.69,35.55,35.58,224192.0,30.1741,30.1825,30.0641,30.0895,224192.0
2018-09-25 14:30:00,35.58,35.59,35.53,35.54,140484.0,30.0895,30.098,30.0472,30.0557,140484.0
2018-09-25 14:35:00,35.53,35.57,35.53,35.56,143270.0,30.0472,30.0811,30.0472,30.0726,143270.0
2018-09-25 14:40:00,35.55,35.56,35.41,35.45,317158.0,30.0641,30.0726,29.9457,29.9796,317158.0
2018-09-25 14:45:00,35.45,35.5,35.45,35.47,149008.0,29.9796,30.0219,29.9796,29.9965,149008.0
2018-09-25 14:50:00,35.47,35.51,35.46,35.51,120171.0,29.9965,30.0303,29.988,30.0303,120171.0
2018-09-25 14:55:00,35.51,35.52,35.47,35.52,141965.0,30.0303,30.0388,29.9965,30.0388,141965.0
2018-09-25 15:00:00,35.52,35.56,35.52,35.55,95041.0,30.0388,30.0726,30.0388,30.0641,95041.0
2018-09-25 15:05:00,35.55,35.55,35.45,35.46,226373.0,30.0641,30.0641,29.9796,29.988,226373.0
2018-09-25 15:10:00,35.46,35.46,35.39,35.41,232327.0,29.988,29.988,29.9288,29.9457,232327.0
2018-09-25 15:15:00,35.4,35.44,35.38,35.41,172771.0,29.9373,29.9711,29.9204,29.9457,172771.0
2018-09-25 15:20:00,35.41,35.49,35.41,35.49,116460.0,29.9457,30.0134,29.9457,30.0134,116460.0
2018-09-25 15:25:00,35.48,35.51,35.48,35.49,193716.0,30.0049,30.0303,30.0049,30.0134,193716.0
2018-09-25 15:30:00,35.49,35.51,35.42,35.51,533695.0,30.0134,30.0303,29.9542,30.0303,533695.0
2018-09-25 15:35:00,35.51,35.52,35.48,35.49,322365.0,30.0303,30.0388,30.0049,30.0134,322365.0
2018-09-25 15:40:00,35.5,35.5,35.42,35.42,294753.0,30.0219,30.0219,29.9542,29.9542,294753.0
2018-09-25 15:45:00,35.43,35.44,35.29,35.34,694111.0,29.9627,29.9711,29.8443,29.8865,694111.0
2018-09-25 15:50:00,35.34,35.45,35.34,35.45,679169.0,29.8865,29.9796,29.8865,29.9796,679169.0
2018-09-25 15:55:00,35.45,35.46,35.39,35.39,1172961.0,29.9796,29.988,29.9288,29.9288,1172961.0
2018-09-26 09:30:00,35.6,35.86,35.58,35.83,418995.0,30.1064,30.3263,30.0895,30.3009,418995.0
2018-09-26 09:35:00,35.84,35.91,35.71,35.87,368906.0,30.3094,30.3686,30.1994,30.3348,368906.0
2018-09-26 09:40:00,35.87,35.89,35.57,35.65,283945.0,30.3348,30.3517,30.0811,30.1487,283945.0
2018-09-26 09:45:00,35.65,35.71,35.56,35.69,603728.0,30.1487,30.1994,30.0726,30.1825,603728.0
2018-09-26 09:50:00,35.69,35.7,35.65,35.66,239500.0,30.1825,30.191,30.1487,30.1572,239500.0
2018-09-26 09:55:00,35.67,35.71,35.6,35.63,228691.0,30.1656,30.1994,30.1064,30.1318,228691.0
2018-09-26 10:00:00,35.62,35.64,35.51,35.51,330573.0,30.1233,30.1403,30.0303,30.0303,330573.0
2018-09-26 10:05:00,35.51,35.58,35.51,35.57,125063.0,30.0303,30.0895,30.0303,30.0811,125063.0
2018-09-26 10:10:00,35.56,35.56,35.42,35.5,434011.0,30.0726,30.0726,29.9542,30.0219,434011.0
2018-09-26 10:15:00,35.5,35.56,35.43,35.56,327021.0,30.0219,30.0726,29.9627,30.0726,327021.0
2018-09-26 10:20:00,35.56,35.59,35.51,35.52,186263.0,30.0726,30.098,30.0303,30.0388,186263.0
2018-09-26 10:25:00,35.52,35.6,35.51,35.56,191017.0,30.0388,30.1064,30.0303,30.0726,191017.0
2018-09-26 10:30:00,35.56,35.59,35.47,35.48,237726.0,30.0726,30.098,29.9965,30.0049,237726.0
2018-09-26 10:35:00,35.48,35.55,35.47,35.51,445012.0,30.0049,30.0641,29.9965,30.0303,445012.0
2018-09-26 10:40:00,35.51,35.55,35.47,35.54,120765.0,30.0303,30.0641,29.9965,30.0557,120765.0
2018-09-26 10:45:00,35.54,35.57,35.51,35.52,183830.0,30.0557,30.0811,30.0303,30.0388,183830.0
2018-09-26 10:50:00,35.52,35.55,35.51,35.55,102286.0,30.0388,30.0641,30.0303,30.0641,102286.0
2018-09-26 10:55:00,35.54,35.54,35.49,35.51,276095.0,30.0557,30.0557,30.0134,30.0303,276095.0
2018-09-26 11:00:00,35.51,35.53,35.48,35.48,209783.0,30.0303,30.0472,30.0049,30.0049,209783.0
2018-09-26 11:05:00,35.48,35.57,35.48,35.55,230915.0,30.0049,30.0811,30.0049,30.0641,230915.0
2018-09-26 11:10:00,35.56,35.59,35.52,35.55,132056.0,30.0726,30.098,30.0388,30.0641,132056.0
2018-09-26 11:15:00,35.55,35.63,35.54,35.61,150101.0,30.0641,30.1318,30.0557,30.1149,150101.0
2018-09-26 11:20:00,35.6,35.61,35.55,35.55,80930.0,30.1064,30.1149,30.0641,30.0641,80930.0
2018-09-26 11:25:00,35.55,35.59,35.54,35.59,71920.0,30.0641,30.098,30.0557,30.098,71920.0
2018-09-26 11:30:00,35.59,35.6,35.58,35.59,161026.0,30.098,30.1064,30.0895,30.098,161026.0
2018-09-26 11:35:00,35.59,35.59,35.5,35.5,99041.0,30.098,30.098,30.0219,30.0219,99041.0
2018-09-26 11:40:00,35.51,35.51,35.46,35.47,100810.0,30.0303,30.0303,29.988,29.9965,100810.0
2018-09-26 11:45:00,35.48,35.49,35.44,35.46,118996.0,30.0049,30.0134,29.9711,29.988,118996.0
2018-09-26 11:50:00,35.47,35.47,35.45,35.45,49490.0,29.9965,29.9965,29.9796,29.9796,49490.0
2018-09-26 11:55:00,35.46,35.48,35.45,35.47,194779.0,29.988,30.0049,29.9796,29.9965,194779.0
2018-09-26 12:00:00,35.46,35.51,35.45,35.5,115356.0,29.988,30.0303,29.9796,30.0219,115356.0
2018-09-26 12:05:00,35.51,35.53,35.49,35.51,118411.0,30.0303,30.0472,30.0134,30.0303,118411.0
2018-09-26 12:10:00,35.51,35.51,35.48,35.5,137144.0,30.0303,30.0303,30.0049,30.0219,137144.0
2018-09-26 12:15:00,35.5,35.5,35.48,35.5,146857.0,30.0219,30.0219,30.0049,30.0219,146857.0
2018-09-26 12:20:00,35.49,35.5,35.42,35.44,97327.0,30.0134,30.0219,29.9542,29.9711,97327.0
2018-09-26 12:25:00,35.45,35.46,35.41,35.43,76503.0,29.9796,29.988,29.9457,29.9627,76503.0
2018-09-26 12:30:00,35.43,35.49,35.43,35.48,56803.0,29.9627,30.0134,29.9627,30.0049,56803.0
2018-09-26 12:35:00,35.49,35.52,35.48,35.49,134002.0,30.0134,30.0388,30.0049,30.0134,134002.0
2018-09-26 12:40:00,35.48,35.5,35.46,35.5,677374.0,30.0049,30.0219,29.988,30.0219,677374.0
2018-09-26 12:45:00,35.5,35.58,35.49,35.58,83954.0,30.0219,30.0895,30.0134,30.0895,83954.0
2018-09-26 12:50:00,35.58,35.6,35.53,35.55,115849.0,30.0895,30.1064,30.0472,30.0641,115849.0
2018-09-26 12:55:00,35.54,35.57,35.53,35.55,94686.0,30.0557,30.0811,30.0472,30.0641,94686.0
2018-09-26 13:00:00,35.56,35.61,35.55,35.6,177173.0,30.0726,30.1149,30.0641,30.1064,177173.0
2018-09-26 13:05:00,35.59,35.6,35.55,35.57,119420.0,30.098,30.1064,30.0641,30.0811,119420.0
2018-09-26 13:10:00,35.56,35.6,35.56,35.59,82569.0,30.0726,30.1064,30.0726,30.098,82569.0
2018-09-26 13:15:00,35.59,35.61,35.58,35.61,59052.0,30.098,30.1149,30.0895,30.1149,59052.0
2018-09-26 13:20:00,35.61,35.61,35.54,35.55,100345.0,30.1149,30.1149,30.0557,30.0641,100345.0
2018-09-26 13:25:00,35.55,35.61,35.53,35.6,610124.0,30.0641,30.1149,30.0472,30.1064,610124.0
2018-09-26 13:30:00,35.6,35.68,35.59,35.67,136317.0,30.1064,30.1741,30.098,30.1656,136317.0
2018-09-26 13:35:00,35.66,35.69,35.65,35.68,117645.0,30.1572,30.1825,30.1487,30.1741,117645.0
2018-09-26 13:40:00,35.68,35.7,35.67,35.69,63541.0,30.1741,30.191,30.1656,30.1825,63541.0
2018-09-26 13:45:00,35.69,35.71,35.67,35.68,63053.0,30.1825,30.1994,30.1656,30.1741,63053.0
2018-09-26 13:50:00,35.68,35.7,35.67,35.68,62374.0,30.1741,30.191,30.1656,30.1741,62374.0
2018-09-26 13:55:00,35.68,35.71,35.67,35.68,116423.0,30.1741,30.1994,30.1656,30.1741,116423.0
2018-09-26 14:00:00,35.67,35.79,35.65,35.73,284299.0,30.1656,30.2671,30.1487,30.2164,284299.0
2018-09-26 14:05:00,35.74,35.75,35.67,35.68,113289.0,30.2248,30.2333,30.1656,30.1741,113289.0
2018-09-26 14:10:00,35.68,35.7,35.66,35.7,179249.0,30.1741,30.191,30.1572,30.191,179249.0
2018-09-26 14:15:00,35.7,35.77,35.69,35.72,204644.0,30.191,30.2502,30.1825,30.2079,204644.0
2018-09-26 14:20:00,35.72,35.74,35.7,35.71,107250.0,30.2079,30.2248,30.191,30.1994,107250.0
2018-09-26 14:25:00,35.71,35.72,35.69,35.7,178130.0,30.1994,30.2079,30.1825,30.191,178130.0
2018-09-26 14:30:00,35.7,35.72,35.64,35.7,119937.0,30.191,30.2079,30.1403,30.191,119937.0
2018-09-26 14:35:00,35.7,35.71,35.67,35.69,107488.0,30.191,30.1994,30.1656,30.1825,107488.0
2018-09-26 14:40:00,35.7,35.7,35.64,35.65,106089.0,30.191,30.191,30.1403,30.1487,106089.0
2018-09-26 14:45:00,35.66,35.66,35.59,35.62,226929.0,30.1572,30.1572,30.098,30.1233,226929.0
2018-09-26 14:50:00,35.62,35.63,35.55,35.57,116475.0,30.1233,30.1318,30.0641,30.0811,116475.0
2018-09-26 14:55:00,35.56,35.63,35.56,35.61,142632.0,30.0726,30.1318,30.0726,30.1149,142632.0
2018-09-26 15:00:00,35.62,35.62,35.55,35.58,134318.0,30.1233,30.1233,30.0641,30.0895,134318.0
2018-09-26 15:05:00,35.58,35.58,35.51,35.55,193796.0,30.0895,30.0895,30.0303,30.0641,193796.0
2018-09-26 15:10:00,35.55,35.59,35.54,35.57,146298.0,30.0641,30.098,30.0557,30.0811,146298.0
2018-09-26 15:15:00,35.56,35.59,35.54,35.57,234137.0,30.0726,30.098,30.0557,30.0811,234137.0
2018-09-26 15:20:00,35.57,35.57,35.55,35.56,91621.0,30.0811,30.0811,30.0641,30.0726,91621.0
2018-09-26 15:25:00,35.57,35.57,35.54,35.57,111173.0,30.0811,30.0811,30.0557,30.0811,111173.0
2018-09-26 15:30:00,35.56,35.6,35.54,35.55,250544.0,30.0726,30.1064,30.0557,30.0641,250544.0
2018-09-26 15:35:00,35.55,35.56,35.5,35.55,302215.0,30.0641,30.0726,30.0219,30.0641,302215.0
2018-09-26 15:40:00,35.55,35.56,35.43,35.44,355552.0,30.0641,30.0726,29.9627,29.9711,355552.0
2018-09-26 15:45:00,35.44,35.44,35.33,35.34,411423.0,29.9711,29.9711,29.8781,29.8865,411423.0
2018-09-26 15:50:00,35.34,35.42,35.3,35.42,598843.0,29.8865,29.9542,29.8527,29.9542,598843.0
2018-09-26 15:55:00,35.42,35.47,35.32,35.38,1585528.0,29.9542,29.9965,29.8696,29.9204,1585528.0
2018-09-27 09:30:00,35.47,35.55,35.38,35.47,362602.0,29.9965,30.0641,29.9204,29.9965,362602.0
2018-09-27 09:35:00,35.47,35.52,35.27,35.35,287401.0,29.9965,30.0388,29.8273,29.895,287401.0
2018-09-27 09:40:00,35.35,35.45,35.32,35.45,323095.0,29.895,29.9796,29.8696,29.9796,323095.0
2018-09-27 09:45:00,35.46,35.65,35.46,35.59,321670.0,29.988,30.1487,29.988,30.098,321670.0
2018-09-27 09:50:00,35.59,35.65,35.46,35.5,541902.0,30.098,30.1487,29.988,30.0219,541902.0
2018-09-27 09:55:00,35.5,35.56,35.49,35.52,191234.0,30.0219,30.0726,30.0134,30.0388,191234.0
2018-09-27 10:00:00,35.53,35.6,35.52,35.55,160701.0,30.0472,30.1064,30.0388,30.0641,160701.0
2018-09-27 10:05:00,35.55,35.59,35.53,35.55,165113.0,30.0641,30.098,30.0472,30.0641,165113.0
2018-09-27 10:10:00,35.55,35.56,35.52,35.54,119244.0,30.0641,30.0726,30.0388,30.0557,119244.0
2018-09-27 10:15:00,35.55,35.55,35.51,35.51,100756.0,30.0641,30.0641,30.0303,30.0303,100756.0
2018-09-27 10:20:00,35.51,35.54,35.48,35.51,122402.0,30.0303,30.0557,30.0049,30.0303,122402.0
2018-09-27 10:25:00,35.51,35.6,35.5,35.59,144061.0,30.0303,30.1064,30.0219,30.098,144061.0
2018-09-27 10:30:00,35.59,35.64,35.56,35.58,229063.0,30.098,30.1403,30.0726,30.0895,229063.0
2018-09-27 10:35:00,35.59,35.61,35.56,35.58,194944.0,30.098,30.1149,30.0726,30.0895,194944.0
2018-09-27 10:40:00,35.58,35.64,35.56,35.64,570956.0,30.0895,30.1403,30.0726,30.1403,570956.0
2018-09-27 10:45:00,35.64,35.7,35.61,35.68,356048.0,30.1403,30.191,30.1149,30.1741,356048.0
2018-09-27 10:50:00,35.68,35.71,35.67,35.7,183178.0,30.1741,30.1994,30.1656,30.191,183178.0
2018-09-27 10:55:00,35.7,35.71,35.63,35.68,203988.0,30.191,30.1994,30.1318,30.1741,203988.0
2018-09-27 11:00:00,35.68,35.72,35.66,35.67,246013.0,30.1741,30.2079,30.1572,30.1656,246013.0
2018-09-27 11:05:00,35.68,35.71,35.67,35.68,112505.0,30.1741,30.1994,30.1656,30.1741,112505.0
2018-09-27 11:10:00,35.67,35.69,35.65,35.68,197810.0,30.1656,30.1825,30.1487,30.1741,197810.0
2018-09-27 11:15:00,35.68,35.68,35.62,35.62,150517.0,30.1741,30.1741,30.1233,30.1233,150517.0
2018-09-27 11:20:00,35.63,35.68,35.61,35.68,158871.0,30.1318,30.1741,30.1149,30.1741,158871.0
2018-09-27 11:25:00,35.68,35.68,35.55,35.59,305763.0,30.1741,30.1741,30.0641,30.098,305763.0
2018-09-27 11:30:00,35.59,35.62,35.55,35.56,85774.0,30.098,30.1233,30.0641,30.0726,85774.0
2018-09-27 11:35:00,35.56,35.58,35.54,35.56,68647.0,30.0726,30.0895,30.0557,30.0726,68647.0
2018-09-27 11:40:00,35.56,35.59,35.56,35.57,37875.0,30.0726,30.098,30.0726,30.0811,37875.0
2018-09-27 11:45:00,35.56,35.61,35.56,35.6,78810.0,30.0726,30.1149,30.0726,30.1064,78810.0
2018-09-27 11:50:00,35.59,35.63,35.58,35.59,105912.0,30.098,30.1318,30.0895,30.098,105912.0
2018-09-27 11:55:00,35.59,35.6,35.57,35.6,58107.0,30.098,30.1064,30.0811,30.1064,58107.0
2018-09-27 12:00:00,35.6,35.61,35.59,35.61,44430.0,30.1064,30.1149,30.098,30.1149,44430.0
2018-09-27 12:05:00,35.61,35.62,35.59,35.6,70272.0,30.1149,30.1233,30.098,30.1064,70272.0
2018-09-27 12:10:00,35.6,35.6,35.57,35.6,48809.0,30.1064,30.1064,30.0811,30.1064,48809.0
2018-09-27 12:15:00,35.6,35.65,35.59,35.64,87137.0,30.1064,30.1487,30.098,30.1403,87137.0
2018-09-27 12:20:00,35.63,35.66,35.63,35.66,100696.0,30.1318,30.1572,30.1318,30.1572,100696.0
2018-09-27 12:25:00,35.65,35.66,35.61,35.62,237640.0,30.1487,30.1572,30.1149,30.1233,237640.0
2018-09-27 12:30:00,35.62,35.62,35.56,35.6,116643.0,30.1233,30.1233,30.0726,30.1064,116643.0
2018-09-27 12:35:00,35.59,35.6,35.57,35.6,93899.0,30.098,30.1064,30.0811,30.1064,93899.0
2018-09-27 12:40:00,35.6,35.63,35.59,35.6,90282.0,30.1064,30.1318,30.098,30.1064,90282.0
2018-09-27 12:45:00,35.6,35.63,35.59,35.61,58203.0,30.1064,30.1318,30.098,30.1149,58203.0
2018-09-27 12:50:00,35.62,35.63,35.58,35.58,93697.0,30.1233,30.1318,30.0895,30.0895,93697.0
2018-09-27 12:55:00,35.59,35.59,35.56,35.56,40086.0,30.098,30.098,30.0726,30.0726,40086.0
2018-09-27 13:00:00,35.56,35.57,35.54,35.54,60186.0,30.0726,30.0811,30.0557,30.0557,60186.0
2018-09-27 13:05:00,35.54,35.57,35.53,35.53,102220.0,30.0557,30.0811,30.0472,30.0472,102220.0
2018-09-27 13:10:00,35.54,35.54,35.51,35.52,74748.0,30.0557,30.0557,30.0303,30.0388,74748.0
2018-09-27 13:15:00,35.52,35.53,35.49,35.5,84316.0,30.0388,30.0472,30.0134,30.0219,84316.0
2018-09-27 13:20:00,35.5,35.5,35.46,35.46,106732.0,30.0219,30.0219,29.988,29.988,106732.0
2018-09-27 13:25:00,35.47,35.49,35.46,35.49,61056.0,29.9965,30.0134,29.988,30.0134,61056.0
2018-09-27 13:30:00,35.49,35.52,35.48,35.51,118822.0,30.0134,30.0388,30.0049,30.0303,118822.0
2018-09-27 13:35:00,35.52,35.52,35.49,35.5,63606.0,30.0388,30.0388,30.0134,30.0219,63606.0
2018-09-27 13:40:00,35.5,35.51,35.47,35.49,71774.0,30.0219,30.0303,29.9965,30.0134,71774.0
2018-09-27 13:45:00,35.5,35.5,35.45,35.45,84756.0,30.0219,30.0219,29.9796,29.9796,84756.0
2018-09-27 13:50:00,35.45,35.46,35.41,35.41,56831.0,29.9796,29.988,29.9457,29.9457,56831.0
2018-09-27 13:55:00,35.41,35.43,35.4,35.41,80236.0,29.9457,29.9627,29.9373,29.9457,80236.0
2018-09-27 14:00:00,35.41,35.43,35.41,35.43,93309.0,29.9457,29.9627,29.9457,29.9627,93309.0
2018-09-27 14:05:00,35.43,35.43,35.38,35.42,118364.0,29.9627,29.9627,29.9204,29.9542,118364.0
2018-09-27 14:10:00,35.41,35.42,35.38,35.39,94884.0,29.9457,29.9542,29.9204,29.9288,94884.0
2018-09-27 14:15:00,35.39,35.42,35.36,35.37,88198.0,29.9288,29.9542,29.9035,29.9119,88198.0
2018-09-27 14:20:00,35.37,35.38,35.34,35.34,147208.0,29.9119,29.9204,29.8865,29.8865,147208.0
2018-09-27 14:25:00,35.34,35.35,35.27,35.3,301326.0,29.8865,29.895,29.8273,29.8527,301326.0
2018-09-27 14:30:00,35.3,35.35,35.29,35.33,199362.0,29.8527,29.895,29.8443,29.8781,199362.0
2018-09-27 14:35:00,35.33,35.37,35.32,35.37,108885.0,29.8781,29.9119,29.8696,29.9119,108885.0
2018-09-27 14:40:00,35.37,35.39,35.34,35.34,137050.0,29.9119,29.9288,29.8865,29.8865,137050.0
2018-09-27 14:45:00,35.35,35.36,35.31,35.32,193041.0,29.895,29.9035,29.8612,29.8696,193041.0
2018-09-27 14:50:00,35.32,35.35,35.31,35.35,175323.0,29.8696,29.895,29.8612,29.895,175323.0
2018-09-27 14:55:00,35.34,35.35,35.29,35.3,137508.0,29.8865,29.895,29.8443,29.8527,137508.0
2018-09-27 15:00:00,35.31,35.34,35.3,35.32,188587.0,29.8612,29.8865,29.8527,29.8696,188587.0
2018-09-27 15:05:00,35.33,35.35,35.32,35.33,105928.0,29.8781,29.895,29.8696,29.8781,105928.0
2018-09-27 15:10:00,35.32,35.35,35.31,35.35,148585.0,29.8696,29.895,29.8612,29.895,148585.0
2018-09-27 15:15:00,35.35,35.4,35.34,35.4,312196.0,29.895,29.9373,29.8865,29.9373,312196.0
2018-09-27 15:20:00,35.4,35.41,35.3,35.3,296939.0,29.9373,29.9457,29.8527,29.8527,296939.0
2018-09-27 15:25:00,35.3,35.31,35.27,35.29,119039.0,29.8527,29.8612,29.8273,29.8443,119039.0
2018-09-27 15:30:00,35.29,35.29,35.21,35.27,348654.0,29.8443,29.8443,29.7766,29.8273,348654.0
2018-09-27 15:35:00,35.27,35.31,35.26,35.3,223355.0,29.8273,29.8612,29.8189,29.8527,223355.0
2018-09-27 15:40:00,35.29,35.29,35.25,35.25,200619.0,29.8443,29.8443,29.8104,29.8104,200619.0
2018-09-27 15:45:00,35.25,35.31,35.22,35.23,549414.0,29.8104,29.8612,29.7851,29.7935,549414.0
2018-09-27 15:50:00,35.22,35.3,35.18,35.3,510165.0,29.7851,29.8527,29.7512,29.8527,510165.0
2018-09-27 15:55:00,35.3,35.32,35.21,35.23,1136733.0,29.8527,29.8696,29.7766,29.7935,1136733.0
2018-09-28 09:30:00,35.25,35.28,35.14,35.21,345338.0,29.8104,29.8358,29.7174,29.7766,345338.0
2018-09-28 09:35:00,35.2,35.26,35.19,35.22,84087.0,29.7681,29.8189,29.7597,29.7851,84087.0
2018-09-28 09:40:00,35.21,35.32,35.21,35.3,203033.0,29.7766,29.8696,29.7766,29.8527,203033.0
2018-09-28 09:45:00,35.3,35.3,35.22,35.29,211806.0,29.8527,29.8527,29.7851,29.8443,211806.0
2018-09-28 09:50:00,35.28,35.38,35.28,35.34,195669.0,29.8358,29.9204,29.8358,29.8865,195669.0
2018-09-28 09:55:00,35.34,35.36,35.29,35.34,125804.0,29.8865,29.9035,29.8443,29.8865,125804.0
2018-09-28 10:00:00,35.34,35.36,35.21,35.23,146541.0,29.8865,29.9035,29.7766,29.7935,146541.0
2018-09-28 10:05:00,35.23,35.27,35.21,35.23,108324.0,29.7935,29.8273,29.7766,29.7935,108324.0
2018-09-28 10:10:00,35.22,35.28,35.2,35.21,166124.0,29.7851,29.8358,29.7681,29.7766,166124.0
2018-09-28 10:15:00,35.21,35.29,35.21,35.25,110912.0,29.7766,29.8443,29.7766,29.8104,110912.0
2018-09-28 10:20:00,35.25,35.34,35.24,35.28,157154.0,29.8104,29.8865,29.802,29.8358,157154.0
2018-09-28 10:25:00,35.28,35.37,35.27,35.32,153917.0,29.8358,29.9119,29.8273,29.8696,153917.0
2018-09-28 10:30:00,35.32,35.43,35.28,35.39,265767.0,29.8696,29.9627,29.8358,29.9288,265767.0
2018-09-28 10:35:00,35.39,35.5,35.39,35.5,250612.0,29.9288,30.0219,29.9288,30.0219,250612.0
2018-09-28 10:40:00,35.49,35.58,35.48,35.54,538490.0,30.0134,30.0895,30.0049,30.0557,538490.0
2018-09-28 10:45:00,35.54,35.58,35.53,35.58,164864.0,30.0557,30.0895,30.0472,30.0895,164864.0
2018-09-28 10:50:00,35.58,35.66,35.57,35.65,277297.0,30.0895,30.1572,30.0811,30.1487,277297.0
2018-09-28 10:55:00,35.64,35.64,35.48,35.48,127478.0,30.1403,30.1403,30.0049,30.0049,127478.0
2018-09-28 11:00:00,35.48,35.51,35.44,35.51,183759.0,30.0049,30.0303,29.9711,30.0303,183759.0
2018-09-28 11:05:00,35.51,35.55,35.51,35.55,132842.0,30.0303,30.0641,30.0303,30.0641,132842.0
2018-09-28 11:10:00,35.55,35.61,35.54,35.56,380862.0,30.0641,30.1149,30.0557,30.0726,380862.0
2018-09-28 11:15:00,35.55,35.56,35.45,35.45,95254.0,30.0641,30.0726,29.9796,29.9796,95254.0
2018-09-28 11:20:00,35.45,35.56,35.45,35.54,76014.0,29.9796,30.0726,29.9796,30.0557,76014.0
2018-09-28 11:25:00,35.54,35.57,35.53,35.54,63339.0,30.0557,30.0811,30.0472,30.0557,63339.0
2018-09-28 11:30:00,35.54,35.56,35.53,35.55,42278.0,30.0557,30.0726,30.0472,30.0641,42278.0
2018-09-28 11:35:00,35.55,35.59,35.54,35.57,45702.0,30.0641,30.098,30.0557,30.0811,45702.0
2018-09-28 11:40:00,35.57,35.61,35.55,35.61,55726.0,30.0811,30.1149,30.0641,30.1149,55726.0
2018-09-28 11:45:00,35.61,35.61,35.56,35.57,60264.0,30.1149,30.1149,30.0726,30.0811,60264.0
2018-09-28 11:50:00,35.57,35.58,35.53,35.55,59725.0,30.0811,30.0895,30.0472,30.0641,59725.0
2018-09-28 11:55:00,35.55,35.58,35.55,35.57,44616.0,30.0641,30.0895,30.0641,30.0811,44616.0
2018-09-28 12:00:00,35.57,35.59,35.56,35.59,47295.0,30.0811,30.098,30.0726,30.098,47295.0
2018-09-28 12:05:00,35.59,35.61,35.58,35.61,100774.0,30.098,30.1149,30.0895,30.1149,100774.0
2018-09-28 12:10:00,35.61,35.61,35.59,35.6,83413.0,30.1149,30.1149,30.098,30.1064,83413.0
2018-09-28 12:15:00,35.6,35.61,35.57,35.57,151132.0,30.1064,30.1149,30.0811,30.0811,151132.0
2018-09-28 12:20:00,35.56,35.57,35.54,35.55,66747.0,30.0726,30.0811,30.0557,30.0641,66747.0
2018-09-28 12:25:00,35.55,35.56,35.53,35.53,45913.0,30.0641,30.0726,30.0472,30.0472,45913.0
2018-09-28 12:30:00,35.53,35.54,35.5,35.53,139774.0,30.0472,30.0557,30.0219,30.0472,139774.0
2018-09-28 12:35:00,35.54,35.55,35.52,35.52,61535.0,30.0557,30.0641,30.0388,30.0388,61535.0
2018-09-28 12:40:00,35.52,35.54,35.51,35.52,79220.0,30.0388,30.0557,30.0303,30.0388,79220.0
2018-09-28 12:45:00,35.52,35.52,35.42,35.44,143288.0,30.0388,30.0388,29.9542,29.9711,143288.0
2018-09-28 12:50:00,35.43,35.47,35.42,35.47,141093.0,29.9627,29.9965,29.9542,29.9965,141093.0
2018-09-28 12:55:00,35.47,35.51,35.46,35.51,96512.0,29.9965,30.0303,29.988,30.0303,96512.0
2018-09-28 13:00:00,35.51,35.55,35.5,35.55,89108.0,30.0303,30.0641,30.0219,30.0641,89108.0
2018-09-28 13:05:00,35.55,35.57,35.5,35.56,92074.0,30.0641,30.0811,30.0219,30.0726,92074.0
2018-09-28 13:10:00,35.56,35.58,35.55,35.58,46585.0,30.0726,30.0895,30.0641,30.0895,46585.0
2018-09-28 13:15:00,35.58,35.58,35.53,35.54,150372.0,30.0895,30.0895,30.0472,30.0557,150372.0
2018-09-28 13:20:00,35.54,35.54,35.53,35.54,60741.0,30.0557,30.0557,30.0472,30.0557,60741.0
2018-09-28 13:25:00,35.54,35.54,35.5,35.54,77342.0,30.0557,30.0557,30.0219,30.0557,77342.0
2018-09-28 13:30:00,35.54,35.58,35.53,35.57,67844.0,30.0557,30.0895,30.0472,30.0811,67844.0
2018-09-28 13:35:00,35.57,35.58,35.56,35.58,50958.0,30.0811,30.0895,30.0726,30.0895,50958.0
2018-09-28 13:40:00,35.58,35.6,35.57,35.59,57027.0,30.0895,30.1064,30.0811,30.098,57027.0
2018-09-28 13:45:00,35.59,35.59,35.56,35.57,43614.0,30.098,30.098,30.0726,30.0811,43614.0
2018-09-28 13:50:00,35.57,35.58,35.54,35.55,76090.0,30.0811,30.0895,30.0557,30.0641,76090.0
2018-09-28 13:55:00,35.54,35.55,35.5,35.5,39324.0,30.0557,30.0641,30.0219,30.0219,39324.0
2018-09-28 14:00:00,35.5,35.52,35.43,35.43,118491.0,30.0219,30.0388,29.9627,29.9627,118491.0
2018-09-28 14:05:00,35.43,35.46,35.41,35.46,116241.0,29.9627,29.988,29.9457,29.988,116241.0
2018-09-28 14:10:00,35.45,35.49,35.43,35.49,78116.0,29.9796,30.0134,29.9627,30.0134,78116.0
2018-09-28 14:15:00,35.49,35.52,35.48,35.52,58807.0,30.0134,30.0388,30.0049,30.0388,58807.0
2018-09-28 14:20:00,35.52,35.56,35.51,35.54,57724.0,30.0388,30.0726,30.0303,30.0557,57724.0
2018-09-28 14:25:00,35.54,35.56,35.52,35.55,83115.0,30.0557,30.0726,30.0388,30.0641,83115.0
2018-09-28 14:30:00,35.55,35.58,35.49,35.5,145295.0,30.0641,30.0895,30.0134,30.0219,145295.0
2018-09-28 14:35:00,35.5,35.51,35.47,35.48,116308.0,30.0219,30.0303,29.9965,30.0049,116308.0
2018-09-28 14:40:00,35.48,35.5,35.48,35.5,126416.0,30.0049,30.0219,30.0049,30.0219,126416.0
2018-09-28 14:45:00,35.5,35.5,35.44,35.45,77452.0,30.0219,30.0219,29.9711,29.9796,77452.0
2018-09-28 14:50:00,35.44,35.46,35.42,35.42,141787.0,29.9711,29.988,29.9542,29.9542,141787.0
2018-09-28 14:55:00,35.42,35.44,35.39,35.41,135817.0,29.9542,29.9711,29.9288,29.9457,135817.0
2018-09-28 15:00:00,35.41,35.45,35.41,35.41,189257.0,29.9457,29.9796,29.9457,29.9457,189257.0
2018-09-28 15:05:00,35.41,35.42,35.37,35.41,190192.0,29.9457,29.9542,29.9119,29.9457,190192.0
2018-09-28 15:10:00,35.41,35.42,35.37,35.41,185004.0,29.9457,29.9542,29.9119,29.9457,185004.0
2018-09-28 15:15:00,35.41,35.41,35.38,35.38,119670.0,29.9457,29.9457,29.9204,29.9204,119670.0
2018-09-28 15:20:00,35.38,35.43,35.37,35.43,235984.0,29.9204,29.9627,29.9119,29.9627,235984.0
2018-09-28 15:25:00,35.43,35.43,35.38,35.41,166345.0,29.9627,29.9627,29.9204,29.9457,166345.0
2018-09-28 15:30:00,35.4,35.42,35.35,35.41,272906.0,29.9373,29.9542,29.895,29.9457,272906.0
2018-09-28 15:35:00,35.41,35.43,35.38,35.41,291998.0,29.9457,29.9627,29.9204,29.9457,291998.0
2018-09-28 15:40:00,35.4,35.42,35.37,35.37,209983.0,29.9373,29.9542,29.9119,29.9119,209983.0
2018-09-28 15:45:00,35.38,35.41,35.36,35.38,289726.0,29.9204,29.9457,29.9035,29.9204,289726.0
2018-09-28 15:50:00,35.38,35.38,35.3,35.36,628745.0,29.9204,29.9204,29.8527,29.9035,628745.0
2018-09-28 15:55:00,35.36,35.42,35.34,35.42,1177062.0,29.9035,29.9542,29.8865,29.9542,1177062.0
2018-10-01 09:30:00,35.53,35.64,35.24,35.25,564176.0,30.0472,30.1403,29.802,29.8104,564176.0
2018-10-01 09:35:00,35.25,35.25,34.99,35.19,754773.0,29.8104,29.8104,29.5906,29.7597,754773.0
2018-10-01 09:40:00,35.19,35.42,35.18,35.26,541225.0,29.7597,29.9542,29.7512,29.8189,541225.0
2018-10-01 09:45:00,35.26,35.29,35.18,35.22,316802.0,29.8189,29.8443,29.7512,29.7851,316802.0
2018-10-01 09:50:00,35.22,35.23,35.16,35.2,355944.0,29.7851,29.7935,29.7343,29.7681,355944.0
2018-10-01 09:55:00,35.19,35.35,35.19,35.25,330917.0,29.7597,29.895,29.7597,29.8104,330917.0
2018-10-01 10:00:00,35.25,35.31,35.24,35.28,178274.0,29.8104,29.8612,29.802,29.8358,178274.0
2018-10-01 10:05:00,35.29,35.35,35.24,35.28,493096.0,29.8443,29.895,29.802,29.8358,493096.0
2018-10-01 10:10:00,35.27,35.37,35.24,35.35,325057.0,29.8273,29.9119,29.802,29.895,325057.0
2018-10-01 10:15:00,35.34,35.4,35.32,35.34,195190.0,29.8865,29.9373,29.8696,29.8865,195190.0
2018-10-01 10:20:00,35.34,35.36,35.29,35.29,226239.0,29.8865,29.9035,29.8443,29.8443,226239.0
2018-10-01 10:25:00,35.29,35.33,35.28,35.28,320885.0,29.8443,29.8781,29.8358,29.8358,320885.0
2018-10-01 10:30:00,35.29,35.34,35.23,35.24,313949.0,29.8443,29.8865,29.7935,29.802,313949.0
2018-10-01 10:35:00,35.24,35.28,35.21,35.23,259508.0,29.802,29.8358,29.7766,29.7935,259508.0
2018-10-01 10:40:00,35.22,35.3,35.21,35.3,377719.0,29.7851,29.8527,29.7766,29.8527,377719.0
2018-10-01 10:45:00,35.29,35.33,35.29,35.31,138720.0,29.8443,29.8781,29.8443,29.8612,138720.0
2018-10-01 10:50:00,35.32,35.36,35.31,35.34,132098.0,29.8696,29.9035,29.8612,29.8865,132098.0
2018-10-01 10:55:00,35.34,35.35,35.3,35.3,70420.0,29.8865,29.895,29.8527,29.8527,70420.0
2018-10-01 11:00:00,35.3,35.3,35.25,35.3,217486.0,29.8527,29.8527,29.8104,29.8527,217486.0
2018-10-01 11:05:00,35.3,35.34,35.28,35.29,151424.0,29.8527,29.8865,29.8358,29.8443,151424.0
2018-10-01 11:10:00,35.29,35.32,35.28,35.29,128122.0,29.8443,29.8696,29.8358,29.8443,128122.0
2018-10-01 11:15:00,35.29,35.3,35.24,35.25,147442.0,29.8443,29.8527,29.802,29.8104,147442.0
2018-10-01 11:20:00,35.26,35.3,35.23,35.24,189937.0,29.8189,29.8527,29.7935,29.802,189937.0
2018-10-01 11:25:00,35.23,35.27,35.21,35.25,252490.0,29.7935,29.8273,29.7766,29.8104,252490.0
2018-10-01 11:30:00,35.26,35.27,35.22,35.22,259622.0,29.8189,29.8273,29.7851,29.7851,259622.0
2018-10-01 11:35:00,35.22,35.26,35.21,35.25,297141.0,29.7851,29.8189,29.7766,29.8104,297141.0
2018-10-01 11:40:00,35.25,35.27,35.22,35.23,81671.0,29.8104,29.8273,29.7851,29.7935,81671.0
2018-10-01 11:45:00,35.23,35.26,35.2,35.26,86965.0,29.7935,29.8189,29.7681,29.8189,86965.0
2018-10-01 11:50:00,35.26,35.28,35.23,35.24,72166.0,29.8189,29.8358,29.7935,29.802,72166.0
2018-10-01 11:55:00,35.25,35.25,35.2,35.21,62005.0,29.8104,29.8104,29.7681,29.7766,62005.0
2018-10-01 12:00:00,35.22,35.23,35.17,35.18,82794.0,29.7851,29.7935,29.7428,29.7512,82794.0
2018-10-01 12:05:00,35.18,35.22,35.17,35.22,135483.0,29.7512,29.7851,29.7428,29.7851,135483.0
2018-10-01 12:10:00,35.21,35.24,35.21,35.23,56260.0,29.7766,29.802,29.7766,29.7935,56260.0
2018-10-01 12:15:00,35.23,35.24,35.22,35.23,79881.0,29.7935,29.802,29.7851,29.7935,79881.0
2018-10-01 12:20:00,35.23,35.23,35.15,35.18,116960.0,29.7935,29.7935,29.7259,29.7512,116960.0
2018-10-01 12:25:00,35.17,35.24,35.17,35.23,112970.0,29.7428,29.802,29.7428,29.7935,112970.0
2018-10-01 12:30:00,35.23,35.26,35.22,35.25,215758.0,29.7935,29.8189,29.7851,29.8104,215758.0
2018-10-01 12:35:00,35.25,35.26,35.23,35.23,78858.0,29.8104,29.8189,29.7935,29.7935,78858.0
2018-10-01 12:40:00,35.23,35.27,35.22,35.25,360692.0,29.7935,29.8273,29.7851,29.8104,360692.0
2018-10-01 12:45:00,35.26,35.29,35.24,35.24,179017.0,29.8189,29.8443,29.802,29.802,179017.0
2018-10-01 12:50:00,35.24,35.25,35.2,35.23,118032.0,29.802,29.8104,29.7681,29.7935,118032.0
2018-10-01 12:55:00,35.23,35.23,35.2,35.22,148712.0,29.7935,29.7935,29.7681,29.7851,148712.0
2018-10-01 13:00:00,35.22,35.26,35.19,35.25,132763.0,29.7851,29.8189,29.7597,29.8104,132763.0
2018-10-01 13:05:00,35.25,35.26,35.22,35.23,103651.0,29.8104,29.8189,29.7851,29.7935,103651.0
2018-10-01 13:10:00,35.24,35.25,35.23,35.25,106333.0,29.802,29.8104,29.7935,29.8104,106333.0
2018-10-01 13:15:00,35.24,35.28,35.23,35.27,128073.0,29.802,29.8358,29.7935,29.8273,128073.0
2018-10-01 13:20:00,35.27,35.31,35.26,35.3,140096.0,29.8273,29.8612,29.8189,29.8527,140096.0
2018-10-01 13:25:00,35.29,35.32,35.28,35.32,110453.0,29.8443,29.8696,29.8358,29.8696,110453.0
2018-10-01 13:30:00,35.32,35.32,35.29,35.3,67121.0,29.8696,29.8696,29.8443,29.8527,67121.0
2018-10-01 13:35:00,35.3,35.31,35.3,35.3,99217.0,29.8527,29.8612,29.8527,29.8527,99217.0
2018-10-01 13:40:00,35.31,35.33,35.29,35.33,91265.0,29.8612,29.8781,29.8443,29.8781,91265.0
2018-10-01 13:45:00,35.33,35.37,35.32,35.37,107600.0,29.8781,29.9119,29.8696,29.9119,107600.0
2018-10-01 13:50:00,35.37,35.38,35.33,35.36,111729.0,29.9119,29.9204,29.8781,29.9035,111729.0
2018-10-01 13:55:00,35.37,35.38,35.35,35.36,163912.0,29.9119,29.9204,29.895,29.9035,163912.0
2018-10-01 14:00:00,35.36,35.41,35.34,35.4,135623.0,29.9035,29.9457,29.8865,29.9373,135623.0
2018-10-01 14:05:00,35.41,35.41,35.38,35.4,245697.0,29.9457,29.9457,29.9204,29.9373,245697.0
2018-10-01 14:10:00,35.39,35.43,35.39,35.43,120127.0,29.9288,29.9627,29.9288,29.9627,120127.0
2018-10-01 14:15:00,35.43,35.47,35.41,35.43,235659.0,29.9627,29.9965,29.9457,29.9627,235659.0
2018-10-01 14:20:00,35.43,35.45,35.41,35.42,115830.0,29.9627,29.9796,29.9457,29.9542,115830.0
2018-10-01 14:25:00,35.41,35.46,35.38,35.42,223603.0,29.9457,29.988,29.9204,29.9542,223603.0
2018-10-01 14:30:00,35.42,35.43,35.36,35.4,97078.0,29.9542,29.9627,29.9035,29.9373,97078.0
2018-10-01 14:35:00,35.39,35.41,35.35,35.39,119827.0,29.9288,29.9457,29.895,29.9288,119827.0
2018-10-01 14:40:00,35.39,35.41,35.39,35.4,44261.0,29.9288,29.9457,29.9288,29.9373,44261.0
2018-10-01 14:45:00,35.41,35.45,35.4,35.41,116211.0,29.9457,29.9796,29.9373,29.9457,116211.0
2018-10-01 14:50:00,35.41,35.43,35.4,35.41,103319.0,29.9457,29.9627,29.9373,29.9457,103319.0
2018-10-01 14:55:00,35.41,35.44,35.41,35.43,100848.0,29.9457,29.9711,29.9457,29.9627,100848.0
2018-10-01 15:00:00,35.42,35.45,35.42,35.44,66833.0,29.9542,29.9796,29.9542,29.9711,66833.0
2018-10-01 15:05:00,35.44,35.46,35.43,35.44,77519.0,29.9711,29.988,29.9627,29.9711,77519.0
2018-10-01 15:10:00,35.44,35.44,35.37,35.37,122898.0,29.9711,29.9711,29.9119,29.9119,122898.0
2018-10-01 15:15:00,35.38,35.43,35.36,35.42,198121.0,29.9204,29.9627,29.9035,29.9542,198121.0
2018-10-01 15:20:00,35.42,35.43,35.4,35.42,75445.0,29.9542,29.9627,29.9373,29.9542,75445.0
2018-10-01 15:25:00,35.43,35.43,35.39,35.41,151721.0,29.9627,29.9627,29.9288,29.9457,151721.0
2018-10-01 15:30:00,35.41,35.42,35.34,35.38,785427.0,29.9457,29.9542,29.8865,29.9204,785427.0
2018-10-01 15:35:00,35.38,35.39,35.35,35.39,161275.0,29.9204,29.9288,29.895,29.9288,161275.0
2018-10-01 15:40:00,35.39,35.39,35.34,35.35,298525.0,29.9288,29.9288,29.8865,29.895,298525.0
2018-10-01 15:45:00,35.36,35.39,35.35,35.39,214821.0,29.9035,29.9288,29.895,29.9288,214821.0
2018-10-01 15:50:00,35.39,35.48,35.38,35.48,427596.0,29.9288,30.0049,29.9204,30.0049,427596.0
2018-10-01 15:55:00,35.48,35.53,35.45,35.52,1001768.0,30.0049,30.0472,29.9796,30.0388,1001768.0
2018-10-02 09:30:00,35.28,35.28,35.0,35.11,875115.0,29.9946,29.9946,29.7565,29.8501,875115.0
2018-10-02 09:35:00,35.11,35.14,35.05,35.12,473587.0,29.8501,29.8756,29.7991,29.8586,473587.0
2018-10-02 09:40:00,35.12,35.2,35.08,35.1,201643.0,29.8586,29.9266,29.8246,29.8416,201643.0
2018-10-02 09:45:00,35.11,35.17,35.09,35.09,319239.0,29.8501,29.9011,29.8331,29.8331,319239.0
2018-10-02 09:50:00,35.09,35.11,35.02,35.05,443282.0,29.8331,29.8501,29.7735,29.7991,443282.0
2018-10-02 09:55:00,35.04,35.27,35.04,35.25,254137.0,29.7905,29.9861,29.7905,29.9691,254137.0
2018-10-02 10:00:00,35.25,35.26,35.2,35.2,120045.0,29.9691,29.9776,29.9266,29.9266,120045.0
2018-10-02 10:05:00,35.21,35.29,35.19,35.24,152055.0,29.9351,30.0031,29.9181,29.9606,152055.0
2018-10-02 10:10:00,35.24,35.33,35.24,35.33,126940.0,29.9606,30.0371,29.9606,30.0371,126940.0
2018-10-02 10:15:00,35.32,35.35,35.28,35.29,214646.0,30.0286,30.0541,29.9946,30.0031,214646.0
2018-10-02 10:20:00,35.29,35.33,35.28,35.29,151496.0,30.0031,30.0371,29.9946,30.0031,151496.0
2018-10-02 10:25:00,35.3,35.33,35.24,35.26,262084.0,30.0116,30.0371,29.9606,29.9776,262084.0
2018-10-02 10:30:00,35.26,35.3,35.23,35.26,115801.0,29.9776,30.0116,29.9521,29.9776,115801.0
2018-10-02 10:35:00,35.26,35.31,35.25,35.3,126906.0,29.9776,30.0201,29.9691,30.0116,126906.0
2018-10-02 10:40:00,35.29,35.31,35.25,35.3,247661.0,30.0031,30.0201,29.9691,30.0116,247661.0
2018-10-02 10:45:00,35.3,35.39,35.3,35.39,160613.0,30.0116,30.0881,30.0116,30.0881,160613.0
2018-10-02 10:50:00,35.39,35.46,35.38,35.46,214207.0,30.0881,30.1476,30.0796,30.1476,214207.0
2018-10-02 10:55:00,35.46,35.48,35.44,35.46,132724.0,30.1476,30.1646,30.1306,30.1476,132724.0
2018-10-02 11:00:00,35.47,35.5,35.43,35.5,102986.0,30.1561,30.1816,30.1221,30.1816,102986.0
2018-10-02 11:05:00,35.5,35.52,35.48,35.5,219934.0,30.1816,30.1986,30.1646,30.1816,219934.0
2018-10-02 11:10:00,35.5,35.52,35.49,35.51,164400.0,30.1816,30.1986,30.1731,30.1901,164400.0
2018-10-02 11:15:00,35.51,35.52,35.49,35.51,242239.0,30.1901,30.1986,30.1731,30.1901,242239.0
2018-10-02 11:20:00,35.51,35.52,35.5,35.51,237292.0,30.1901,30.1986,30.1816,30.1901,237292.0
2018-10-02 11:25:00,35.51,35.55,35.5,35.53,180735.0,30.1901,30.2241,30.1816,30.2071,180735.0
2018-10-02 11:30:00,35.53,35.61,35.52,35.6,134131.0,30.2071,30.2752,30.1986,30.2667,134131.0
2018-10-02 11:35:00,35.61,35.62,35.54,35.62,310559.0,30.2752,30.2837,30.2156,30.2837,310559.0
2018-10-02 11:40:00,35.62,35.66,35.6,35.66,115119.0,30.2837,30.3177,30.2667,30.3177,115119.0
2018-10-02 11:45:00,35.66,35.72,35.63,35.72,203176.0,30.3177,30.3687,30.2922,30.3687,203176.0
2018-10-02 11:50:00,35.72,35.73,35.68,35.7,206895.0,30.3687,30.3772,30.3347,30.3517,206895.0
2018-10-02 11:55:00,35.69,35.74,35.67,35.72,336503.0,30.3432,30.3857,30.3262,30.3687,336503.0
2018-10-02 12:00:00,35.73,35.76,35.7,35.73,233008.0,30.3772,30.4027,30.3517,30.3772,233008.0
2018-10-02 12:05:00,35.73,35.74,35.69,35.73,139278.0,30.3772,30.3857,30.3432,30.3772,139278.0
2018-10-02 12:10:00,35.73,35.74,35.69,35.71,214551.0,30.3772,30.3857,30.3432,30.3602,214551.0
2018-10-02 12:15:00,35.72,35.73,35.69,35.7,165347.0,30.3687,30.3772,30.3432,30.3517,165347.0
2018-10-02 12:20:00,35.69,35.7,35.62,35.64,124094.0,30.3432,30.3517,30.2837,30.3007,124094.0
2018-10-02 12:25:00,35.65,35.68,35.64,35.65,85591.0,30.3092,30.3347,30.3007,30.3092,85591.0
2018-10-02 12:30:00,35.65,35.66,35.59,35.6,155653.0,30.3092,30.3177,30.2582,30.2667,155653.0
2018-10-02 12:35:00,35.6,35.71,35.58,35.7,344417.0,30.2667,30.3602,30.2496,30.3517,344417.0
2018-10-02 12:40:00,35.7,35.76,35.7,35.72,214330.0,30.3517,30.4027,30.3517,30.3687,214330.0
2018-10-02 12:45:00,35.72,35.75,35.68,35.75,273738.0,30.3687,30.3942,30.3347,30.3942,273738.0
2018-10-02 12:50:00,35.74,35.74,35.67,35.67,138602.0,30.3857,30.3857,30.3262,30.3262,138602.0
2018-10-02 12:55:00,35.67,35.7,35.65,35.7,145731.0,30.3262,30.3517,30.3092,30.3517,145731.0
2018-10-02 13:00:00,35.69,35.7,35.66,35.68,270228.0,30.3432,30.3517,30.3177,30.3347,270228.0
2018-10-02 13:05:00,35.67,35.72,35.67,35.69,302721.0,30.3262,30.3687,30.3262,30.3432,302721.0
2018-10-02 13:10:00,35.7,35.71,35.67,35.69,195349.0,30.3517,30.3602,30.3262,30.3432,195349.0
2018-10-02 13:15:00,35.7,35.7,35.68,35.69,96143.0,30.3517,30.3517,30.3347,30.3432,96143.0
2018-10-02 13:20:00,35.7,35.71,35.68,35.69,132101.0,30.3517,30.3602,30.3347,30.3432,132101.0
2018-10-02 13:25:00,35.69,35.73,35.65,35.73,130852.0,30.3432,30.3772,30.3092,30.3772,130852.0
2018-10-02 13:30:00,35.73,35.75,35.7,35.7,165778.0,30.3772,30.3942,30.3517,30.3517,165778.0
2018-10-02 13:35:00,35.71,35.76,35.7,35.73,161190.0,30.3602,30.4027,30.3517,30.3772,161190.0
2018-10-02 13:40:00,35.73,35.75,35.72,35.72,57336.0,30.3772,30.3942,30.3687,30.3687,57336.0
2018-10-02 13:45:00,35.73,35.73,35.69,35.71,147261.0,30.3772,30.3772,30.3432,30.3602,147261.0
2018-10-02 13:50:00,35.71,35.71,35.69,35.69,130221.0,30.3602,30.3602,30.3432,30.3432,130221.0
2018-10-02 13:55:00,35.69,35.72,35.69,35.72,153409.0,30.3432,30.3687,30.3432,30.3687,153409.0
2018-10-02 14:00:00,35.71,35.73,35.69,35.73,131878.0,30.3602,30.3772,30.3432,30.3772,131878.0
2018-10-02 14:05:00,35.73,35.75,35.71,35.75,151767.0,30.3772,30.3942,30.3602,30.3942,151767.0
2018-10-02 14:10:00,35.75,35.75,35.73,35.75,141849.0,30.3942,30.3942,30.3772,30.3942,141849.0
2018-10-02 14:15:00,35.75,35.76,35.73,35.73,167770.0,30.3942,30.4027,30.3772,30.3772,167770.0
2018-10-02 14:20:00,35.73,35.75,35.72,35.73,151377.0,30.3772,30.3942,30.3687,30.3772,151377.0
2018-10-02 14:25:00,35.73,35.82,35.72,35.8,437004.0,30.3772,30.4537,30.3687,30.4367,437004.0
2018-10-02 14:30:00,35.8,35.89,35.8,35.84,343340.0,30.4367,30.5132,30.4367,30.4707,343340.0
2018-10-02 14:35:00,35.84,35.85,35.77,35.79,193503.0,30.4707,30.4792,30.4112,30.4282,193503.0
2018-10-02 14:40:00,35.78,35.79,35.73,35.75,202266.0,30.4197,30.4282,30.3772,30.3942,202266.0
2018-10-02 14:45:00,35.75,35.77,35.73,35.73,241514.0,30.3942,30.4112,30.3772,30.3772,241514.0
2018-10-02 14:50:00,35.73,35.75,35.7,35.72,467302.0,30.3772,30.3942,30.3517,30.3687,467302.0
2018-10-02 14:55:00,35.72,35.72,35.63,35.64,234659.0,30.3687,30.3687,30.2922,30.3007,234659.0
2018-10-02 15:00:00,35.64,35.65,35.56,35.64,607581.0,30.3007,30.3092,30.2326,30.3007,607581.0
2018-10-02 15:05:00,35.62,35.65,35.59,35.6,288075.0,30.2837,30.3092,30.2582,30.2667,288075.0
2018-10-02 15:10:00,35.61,35.66,35.54,35.58,330920.0,30.2752,30.3177,30.2156,30.2496,330920.0
2018-10-02 15:15:00,35.58,35.61,35.55,35.55,446877.0,30.2496,30.2752,30.2241,30.2241,446877.0
2018-10-02 15:20:00,35.55,35.61,35.55,35.59,258317.0,30.2241,30.2752,30.2241,30.2582,258317.0
2018-10-02 15:25:00,35.59,35.68,35.57,35.67,375918.0,30.2582,30.3347,30.2411,30.3262,375918.0
2018-10-02 15:30:00,35.68,35.72,35.61,35.65,536134.0,30.3347,30.3687,30.2752,30.3092,536134.0
2018-10-02 15:35:00,35.65,35.65,35.58,35.61,271172.0,30.3092,30.3092,30.2496,30.2752,271172.0
2018-10-02 15:40:00,35.62,35.64,35.61,35.63,215229.0,30.2837,30.3007,30.2752,30.2922,215229.0
2018-10-02 15:45:00,35.63,35.65,35.61,35.63,574856.0,30.2922,30.3092,30.2752,30.2922,574856.0
2018-10-02 15:50:00,35.64,35.71,35.63,35.66,910491.0,30.3007,30.3602,30.2922,30.3177,910491.0
2018-10-02 15:55:00,35.66,35.7,35.63,35.7,1325703.0,30.3177,30.3517,30.2922,30.3517,1325703.0
2018-10-03 09:30:00,35.78,35.84,35.64,35.7,261901.0,30.4197,30.4707,30.3007,30.3517,261901.0
2018-10-03 09:35:00,35.7,35.72,35.57,35.57,168089.0,30.3517,30.3687,30.2411,30.2411,168089.0
2018-10-03 09:40:00,35.57,35.61,35.47,35.52,372411.0,30.2411,30.2752,30.1561,30.1986,372411.0
2018-10-03 09:45:00,35.52,35.64,35.51,35.61,202866.0,30.1986,30.3007,30.1901,30.2752,202866.0
2018-10-03 09:50:00,35.61,35.61,35.42,35.53,294002.0,30.2752,30.2752,30.1136,30.2071,294002.0
2018-10-03 09:55:00,35.52,35.7,35.52,35.66,213315.0,30.1986,30.3517,30.1986,30.3177,213315.0
2018-10-03 10:00:00,35.66,35.69,35.61,35.63,207465.0,30.3177,30.3432,30.2752,30.2922,207465.0
2018-10-03 10:05:00,35.63,35.66,35.56,35.57,334708.0,30.2922,30.3177,30.2326,30.2411,334708.0
2018-10-03 10:10:00,35.57,35.6,35.53,35.54,145870.0,30.2411,30.2667,30.2071,30.2156,145870.0
2018-10-03 10:15:00,35.54,35.6,35.53,35.59,110314.0,30.2156,30.2667,30.2071,30.2582,110314.0
2018-10-03 10:20:00,35.6,35.64,35.55,35.61,139530.0,30.2667,30.3007,30.2241,30.2752,139530.0
2018-10-03 10:25:00,35.61,35.64,35.6,35.64,51544.0,30.2752,30.3007,30.2667,30.3007,51544.0
2018-10-03 10:30:00,35.63,35.71,35.63,35.69,147357.0,30.2922,30.3602,30.2922,30.3432,147357.0
2018-10-03 10:35:00,35.68,35.75,35.68,35.7,283290.0,30.3347,30.3942,30.3347,30.3517,283290.0
2018-10-03 10:40:00,35.7,35.71,35.64,35.66,126035.0,30.3517,30.3602,30.3007,30.3177,126035.0
2018-10-03 10:45:00,35.67,35.68,35.63,35.66,101155.0,30.3262,30.3347,30.2922,30.3177,101155.0
2018-10-03 10:50:00,35.66,35.72,35.65,35.7,152793.0,30.3177,30.3687,30.3092,30.3517,152793.0
2018-10-03 10:55:00,35.69,35.71,35.65,35.68,99351.0,30.3432,30.3602,30.3092,30.3347,99351.0
2018-10-03 11:00:00,35.69,35.7,35.64,35.66,97228.0,30.3432,30.3517,30.3007,30.3177,97228.0
2018-10-03 11:05:00,35.65,35.67,35.65,35.67,87529.0,30.3092,30.3262,30.3092,30.3262,87529.0
2018-10-03 11:10:00,35.67,35.67,35.65,35.66,38300.0,30.3262,30.3262,30.3092,30.3177,38300.0
2018-10-03 11:15:00,35.67,35.67,35.63,35.64,93603.0,30.3262,30.3262,30.2922,30.3007,93603.0
2018-10-03 11:20:00,35.65,35.67,35.64,35.66,54573.0,30.3092,30.3262,30.3007,30.3177,54573.0
2018-10-03 11:25:00,35.67,35.73,35.66,35.72,117764.0,30.3262,30.3772,30.3177,30.3687,117764.0
2018-10-03 11:30:00,35.73,35.76,35.72,35.75,103606.0,30.3772,30.4027,30.3687,30.3942,103606.0
2018-10-03 11:35:00,35.74,35.75,35.69,35.71,82085.0,30.3857,30.3942,30.3432,30.3602,82085.0
2018-10-03 11:40:00,35.71,35.75,35.7,35.74,95345.0,30.3602,30.3942,30.3517,30.3857,95345.0
2018-10-03 11:45:00,35.73,35.8,35.72,35.78,380740.0,30.3772,30.4367,30.3687,30.4197,380740.0
2018-10-03 11:50:00,35.79,35.83,35.76,35.77,203870.0,30.4282,30.4622,30.4027,30.4112,203870.0
2018-10-03 11:55:00,35.77,35.88,35.76,35.86,759118.0,30.4112,30.5047,30.4027,30.4877,759118.0
2018-10-03 12:00:00,35.86,35.88,35.79,35.8,134010.0,30.4877,30.5047,30.4282,30.4367,134010.0
2018-10-03 12:05:00,35.8,35.8,35.77,35.8,76151.0,30.4367,30.4367,30.4112,30.4367,76151.0
2018-10-03 12:10:00,35.8,35.8,35.76,35.79,86939.0,30.4367,30.4367,30.4027,30.4282,86939.0
2018-10-03 12:15:00,35.78,35.8,35.72,35.73,120272.0,30.4197,30.4367,30.3687,30.3772,120272.0
2018-10-03 12:20:00,35.74,35.76,35.7,35.71,222131.0,30.3857,30.4027,30.3517,30.3602,222131.0
2018-10-03 12:25:00,35.71,35.71,35.67,35.68,143106.0,30.3602,30.3602,30.3262,30.3347,143106.0
2018-10-03 12:30:00,35.68,35.69,35.62,35.62,250296.0,30.3347,30.3432,30.2837,30.2837,250296.0
2018-10-03 12:35:00,35.63,35.63,35.57,35.57,179371.0,30.2922,30.2922,30.2411,30.2411,179371.0
2018-10-03 12:40:00,35.58,35.58,35.55,35.57,153510.0,30.2496,30.2496,30.2241,30.2411,153510.0
2018-10-03 12:45:00,35.57,35.68,35.57,35.66,130104.0,30.2411,30.3347,30.2411,30.3177,130104.0
2018-10-03 12:50:00,35.66,35.67,35.63,35.64,181768.0,30.3177,30.3262,30.2922,30.3007,181768.0
2018-10-03 12:55:00,35.64,35.71,35.63,35.7,111586.0,30.3007,30.3602,30.2922,30.3517,111586.0
2018-10-03 13:00:00,35.7,35.71,35.68,35.69,82239.0,30.3517,30.3602,30.3347,30.3432,82239.0
2018-10-03 13:05:00,35.7,35.71,35.69,35.7,46084.0,30.3517,30.3602,30.3432,30.3517,46084.0
2018-10-03 13:10:00,35.71,35.71,35.63,35.63,241864.0,30.3602,30.3602,30.2922,30.2922,241864.0
2018-10-03 13:15:00,35.64,35.64,35.59,35.59,162023.0,30.3007,30.3007,30.2582,30.2582,162023.0
2018-10-03 13:20:00,35.59,35.62,35.56,35.6,137593.0,30.2582,30.2837,30.2326,30.2667,137593.0
2018-10-03 13:25:00,35.59,35.63,35.58,35.62,90952.0,30.2582,30.2922,30.2496,30.2837,90952.0
2018-10-03 13:30:00,35.62,35.63,35.57,35.58,103794.0,30.2837,30.2922,30.2411,30.2496,103794.0
2018-10-03 13:35:00,35.58,35.58,35.48,35.51,172888.0,30.2496,30.2496,30.1646,30.1901,172888.0
2018-10-03 13:40:00,35.52,35.52,35.47,35.48,125717.0,30.1986,30.1986,30.1561,30.1646,125717.0
2018-10-03 13:45:00,35.48,35.51,35.46,35.48,133683.0,30.1646,30.1901,30.1476,30.1646,133683.0
2018-10-03 13:50:00,35.48,35.49,35.45,35.47,225952.0,30.1646,30.1731,30.1391,30.1561,225952.0
2018-10-03 13:55:00,35.47,35.51,35.46,35.48,167552.0,30.1561,30.1901,30.1476,30.1646,167552.0
2018-10-03 14:00:00,35.48,35.5,35.47,35.5,81225.0,30.1646,30.1816,30.1561,30.1816,81225.0
2018-10-03 14:05:00,35.5,35.51,35.46,35.46,124834.0,30.1816,30.1901,30.1476,30.1476,124834.0
2018-10-03 14:10:00,35.46,35.47,35.44,35.46,124854.0,30.1476,30.1561,30.1306,30.1476,124854.0
2018-10-03 14:15:00,35.46,35.46,35.37,35.39,175877.0,30.1476,30.1476,30.0711,30.0881,175877.0
2018-10-03 14:20:00,35.39,35.43,35.33,35.34,448208.0,30.0881,30.1221,30.0371,30.0456,448208.0
2018-10-03 14:25:00,35.35,35.36,35.28,35.3,429734.0,30.0541,30.0626,29.9946,30.0116,429734.0
2018-10-03 14:30:00,35.31,35.32,35.27,35.29,234863.0,30.0201,30.0286,29.9861,30.0031,234863.0
2018-10-03 14:35:00,35.28,35.29,35.18,35.2,305659.0,29.9946,30.0031,29.9096,29.9266,305659.0
2018-10-03 14:40:00,35.2,35.23,35.16,35.18,361345.0,29.9266,29.9521,29.8926,29.9096,361345.0
2018-10-03 14:45:00,35.18,35.21,35.15,35.16,232922.0,29.9096,29.9351,29.8841,29.8926,232922.0
2018-10-03 14:50:00,35.16,35.16,35.05,35.09,519785.0,29.8926,29.8926,29.7991,29.8331,519785.0
2018-10-03 14:55:00,35.09,35.2,35.06,35.2,416136.0,29.8331,29.9266,29.8076,29.9266,416136.0
2018-10-03 15:00:00,35.2,35.21,35.06,35.14,857546.0,29.9266,29.9351,29.8076,29.8756,857546.0
2018-10-03 15:05:00,35.14,35.16,35.08,35.16,300852.0,29.8756,29.8926,29.8246,29.8926,300852.0
2018-10-03 15:10:00,35.16,35.21,35.1,35.13,232318.0,29.8926,29.9351,29.8416,29.8671,232318.0
2018-10-03 15:15:00,35.13,35.14,35.09,35.13,399998.0,29.8671,29.8756,29.8331,29.8671,399998.0
2018-10-03 15:20:00,35.13,35.13,35.04,35.06,360091.0,29.8671,29.8671,29.7905,29.8076,360091.0
2018-10-03 15:25:00,35.06,35.09,35.01,35.09,386527.0,29.8076,29.8331,29.765,29.8331,386527.0
2018-10-03 15:30:00,35.09,35.15,35.07,35.09,397802.0,29.8331,29.8841,29.8161,29.8331,397802.0
2018-10-03 15:35:00,35.09,35.14,35.07,35.09,569385.0,29.8331,29.8756,29.8161,29.8331,569385.0
2018-10-03 15:40:00,35.09,35.11,35.07,35.09,470156.0,29.8331,29.8501,29.8161,29.8331,470156.0
2018-10-03 15:45:00,35.09,35.17,35.08,35.17,557565.0,29.8331,29.9011,29.8246,29.9011,557565.0
2018-10-03 15:50:00,35.17,35.29,35.17,35.29,919885.0,29.9011,30.0031,29.9011,30.0031,919885.0
2018-10-03 15:55:00,35.29,35.29,35.15,35.19,1945094.0,30.0031,30.0031,29.8841,29.9181,1945094.0
2018-10-04 09:30:00,35.05,35.24,35.05,35.14,506815.0,29.7991,29.9606,29.7991,29.8756,506815.0
2018-10-04 09:35:00,35.13,35.22,35.12,35.21,241715.0,29.8671,29.9436,29.8586,29.9351,241715.0
2018-10-04 09:40:00,35.2,35.21,35.09,35.13,359920.0,29.9266,29.9351,29.8331,29.8671,359920.0
2018-10-04 09:45:00,35.13,35.19,35.1,35.14,280509.0,29.8671,29.9181,29.8416,29.8756,280509.0
2018-10-04 09:50:00,35.14,35.26,35.12,35.25,352028.0,29.8756,29.9776,29.8586,29.9691,352028.0
2018-10-04 09:55:00,35.25,35.29,35.12,35.12,358606.0,29.9691,30.0031,29.8586,29.8586,358606.0
2018-10-04 10:00:00,35.12,35.16,35.09,35.11,361416.0,29.8586,29.8926,29.8331,29.8501,361416.0
2018-10-04 10:05:00,35.11,35.15,35.08,35.13,293036.0,29.8501,29.8841,29.8246,29.8671,293036.0
2018-10-04 10:10:00,35.14,35.18,35.09,35.18,148317.0,29.8756,29.9096,29.8331,29.9096,148317.0
2018-10-04 10:15:00,35.18,35.2,35.12,35.16,209652.0,29.9096,29.9266,29.8586,29.8926,209652.0
2018-10-04 10:20:00,35.15,35.17,35.05,35.07,305427.0,29.8841,29.9011,29.7991,29.8161,305427.0
2018-10-04 10:25:00,35.07,35.11,35.04,35.1,202108.0,29.8161,29.8501,29.7905,29.8416,202108.0
2018-10-04 10:30:00,35.11,35.11,35.08,35.1,117267.0,29.8501,29.8501,29.8246,29.8416,117267.0
2018-10-04 10:35:00,35.1,35.15,35.09,35.14,236763.0,29.8416,29.8841,29.8331,29.8756,236763.0
2018-10-04 10:40:00,35.14,35.2,35.08,35.17,520376.0,29.8756,29.9266,29.8246,29.9011,520376.0
2018-10-04 10:45:00,35.16,35.18,35.1,35.13,390381.0,29.8926,29.9096,29.8416,29.8671,390381.0
2018-10-04 10:50:00,35.14,35.18,35.13,35.16,150566.0,29.8756,29.9096,29.8671,29.8926,150566.0
2018-10-04 10:55:00,35.15,35.17,35.1,35.16,292310.0,29.8841,29.9011,29.8416,29.8926,292310.0
2018-10-04 11:00:00,35.16,35.28,35.14,35.27,247540.0,29.8926,29.9946,29.8756,29.9861,247540.0
2018-10-04 11:05:00,35.27,35.28,35.24,35.24,119676.0,29.9861,29.9946,29.9606,29.9606,119676.0
2018-10-04 11:10:00,35.25,35.26,35.22,35.25,204410.0,29.9691,29.9776,29.9436,29.9691,204410.0
2018-10-04 11:15:00,35.25,35.28,35.2,35.21,407187.0,29.9691,29.9946,29.9266,29.9351,407187.0
2018-10-04 11:20:00,35.21,35.22,35.14,35.2,210705.0,29.9351,29.9436,29.8756,29.9266,210705.0
2018-10-04 11:25:00,35.2,35.24,35.14,35.16,144682.0,29.9266,29.9606,29.8756,29.8926,144682.0
2018-10-04 11:30:00,35.16,35.26,35.16,35.23,197019.0,29.8926,29.9776,29.8926,29.9521,197019.0
2018-10-04 11:35:00,35.22,35.23,35.09,35.11,264714.0,29.9436,29.9521,29.8331,29.8501,264714.0
2018-10-04 11:40:00,35.11,35.19,35.08,35.15,117899.0,29.8501,29.9181,29.8246,29.8841,117899.0
2018-10-04 11:45:00,35.16,35.21,35.15,35.19,179129.0,29.8926,29.9351,29.8841,29.9181,179129.0
2018-10-04 11:50:00,35.19,35.21,35.15,35.19,92885.0,29.9181,29.9351,29.8841,29.9181,92885.0
2018-10-04 11:55:00,35.19,35.2,35.14,35.15,100026.0,29.9181,29.9266,29.8756,29.8841,100026.0
2018-10-04 12:00:00,35.14,35.15,35.12,35.12,126694.0,29.8756,29.8841,29.8586,29.8586,126694.0
2018-10-04 12:05:00,35.12,35.14,35.07,35.11,354501.0,29.8586,29.8756,29.8161,29.8501,354501.0
2018-10-04 12:10:00,35.11,35.12,35.08,35.1,122646.0,29.8501,29.8586,29.8246,29.8416,122646.0
2018-10-04 12:15:00,35.09,35.11,35.05,35.08,152141.0,29.8331,29.8501,29.7991,29.8246,152141.0
2018-10-04 12:20:00,35.08,35.1,35.07,35.08,120235.0,29.8246,29.8416,29.8161,29.8246,120235.0
2018-10-04 12:25:00,35.08,35.13,35.06,35.11,144154.0,29.8246,29.8671,29.8076,29.8501,144154.0
2018-10-04 12:30:00,35.11,35.14,35.1,35.11,88937.0,29.8501,29.8756,29.8416,29.8501,88937.0
2018-10-04 12:35:00,35.12,35.14,35.08,35.09,91054.0,29.8586,29.8756,29.8246,29.8331,91054.0
2018-10-04 12:40:00,35.08,35.1,35.06,35.1,134512.0,29.8246,29.8416,29.8076,29.8416,134512.0
2018-10-04 12:45:00,35.09,35.13,35.09,35.11,103775.0,29.8331,29.8671,29.8331,29.8501,103775.0
2018-10-04 12:50:00,35.11,35.13,35.08,35.11,141198.0,29.8501,29.8671,29.8246,29.8501,141198.0
2018-10-04 12:55:00,35.11,35.13,35.09,35.11,69467.0,29.8501,29.8671,29.8331,29.8501,69467.0
2018-10-04 13:00:00,35.11,35.12,35.08,35.11,186101.0,29.8501,29.8586,29.8246,29.8501,186101.0
2018-10-04 13:05:00,35.12,35.14,35.08,35.11,145045.0,29.8586,29.8756,29.8246,29.8501,145045.0
2018-10-04 13:10:00,35.11,35.11,35.07,35.07,95648.0,29.8501,29.8501,29.8161,29.8161,95648.0
2018-10-04 13:15:00,35.08,35.09,35.05,35.08,151194.0,29.8246,29.8331,29.7991,29.8246,151194.0
2018-10-04 13:20:00,35.08,35.1,35.04,35.1,158905.0,29.8246,29.8416,29.7905,29.8416,158905.0
2018-10-04 13:25:00,35.09,35.12,35.08,35.1,168537.0,29.8331,29.8586,29.8246,29.8416,168537.0
2018-10-04 13:30:00,35.09,35.11,35.06,35.08,136571.0,29.8331,29.8501,29.8076,29.8246,136571.0
2018-10-04 13:35:00,35.07,35.09,35.06,35.08,88612.0,29.8161,29.8331,29.8076,29.8246,88612.0
2018-10-04 13:40:00,35.08,35.1,35.06,35.06,158351.0,29.8246,29.8416,29.8076,29.8076,158351.0
2018-10-04 13:45:00,35.07,35.07,34.99,34.99,173174.0,29.8161,29.8161,29.748,29.748,173174.0
2018-10-04 13:50:00,35.0,35.0,34.97,34.98,193109.0,29.7565,29.7565,29.731,29.7395,193109.0
2018-10-04 13:55:00,34.98,34.98,34.93,34.98,157114.0,29.7395,29.7395,29.697,29.7395,157114.0
2018-10-04 14:00:00,34.98,35.0,34.94,35.0,170885.0,29.7395,29.7565,29.7055,29.7565,170885.0
2018-10-04 14:05:00,35.0,35.01,34.94,34.96,213378.0,29.7565,29.765,29.7055,29.7225,213378.0
2018-10-04 14:10:00,34.95,34.96,34.93,34.94,139487.0,29.714,29.7225,29.697,29.7055,139487.0
2018-10-04 14:15:00,34.93,34.94,34.84,34.85,303720.0,29.697,29.7055,29.6205,29.629,303720.0
2018-10-04 14:20:00,34.85,34.91,34.84,34.9,361917.0,29.629,29.68,29.6205,29.6715,361917.0
2018-10-04 14:25:00,34.9,34.94,34.88,34.93,318240.0,29.6715,29.7055,29.6545,29.697,318240.0
2018-10-04 14:30:00,34.93,35.04,34.92,35.03,202253.0,29.697,29.7905,29.6885,29.782,202253.0
2018-10-04 14:35:00,35.04,35.17,35.03,35.16,400982.0,29.7905,29.9011,29.782,29.8926,400982.0
2018-10-04 14:40:00,35.16,35.18,35.14,35.16,198000.0,29.8926,29.9096,29.8756,29.8926,198000.0
2018-10-04 14:45:00,35.16,35.21,35.15,35.2,236583.0,29.8926,29.9351,29.8841,29.9266,236583.0
2018-10-04 14:50:00,35.2,35.24,35.18,35.2,183789.0,29.9266,29.9606,29.9096,29.9266,183789.0
2018-10-04 14:55:00,35.2,35.22,35.17,35.2,218864.0,29.9266,29.9436,29.9011,29.9266,218864.0
2018-10-04 15:00:00,35.21,35.22,35.19,35.22,199658.0,29.9351,29.9436,29.9181,29.9436,199658.0
2018-10-04 15:05:00,35.22,35.26,35.21,35.23,254221.0,29.9436,29.9776,29.9351,29.9521,254221.0
2018-10-04 15:10:00,35.24,35.26,35.21,35.23,159939.0,29.9606,29.9776,29.9351,29.9521,159939.0
2018-10-04 15:15:00,35.24,35.24,35.21,35.23,146556.0,29.9606,29.9606,29.9351,29.9521,146556.0
2018-10-04 15:20:00,35.22,35.23,35.15,35.16,202499.0,29.9436,29.9521,29.8841,29.8926,202499.0
2018-10-04 15:25:00,35.17,35.21,35.15,35.17,249126.0,29.9011,29.9351,29.8841,29.9011,249126.0
2018-10-04 15:30:00,35.16,35.19,35.14,35.15,229687.0,29.8926,29.9181,29.8756,29.8841,229687.0
2018-10-04 15:35:00,35.15,35.18,35.14,35.15,199831.0,29.8841,29.9096,29.8756,29.8841,199831.0
2018-10-04 15:40:00,35.15,35.15,35.12,35.14,307430.0,29.8841,29.8841,29.8586,29.8756,307430.0
2018-10-04 15:45:00,35.14,35.22,35.13,35.2,563881.0,29.8756,29.9436,29.8671,29.9266,563881.0
2018-10-04 15:50:00,35.2,35.25,35.2,35.23,661196.0,29.9266,29.9691,29.9266,29.9521,661196.0
2018-10-04 15:55:00,35.23,35.24,35.12,35.21,1369991.0,29.9521,29.9606,29.8586,29.9351,1369991.0
2018-10-05 09:30:00,35.19,35.23,35.03,35.14,382618.0,29.9181,29.9521,29.782,29.8756,382618.0
2018-10-05 09:35:00,35.14,35.18,35.08,35.14,290754.0,29.8756,29.9096,29.8246,29.8756,290754.0
2018-10-05 09:40:00,35.14,35.19,35.01,35.03,270329.0,29.8756,29.9181,29.765,29.782,270329.0
2018-10-05 09:45:00,35.04,35.13,35.02,35.02,162623.0,29.7905,29.8671,29.7735,29.7735,162623.0
2018-10-05 09:50:00,35.02,35.17,34.99,35.17,221487.0,29.7735,29.9011,29.748,29.9011,221487.0
2018-10-05 09:55:00,35.16,35.17,35.11,35.13,147742.0,29.8926,29.9011,29.8501,29.8671,147742.0
2018-10-05 10:00:00,35.13,35.19,35.02,35.04,240285.0,29.8671,29.9181,29.7735,29.7905,240285.0
2018-10-05 10:05:00,35.04,35.08,35.03,35.05,148251.0,29.7905,29.8246,29.782,29.7991,148251.0
2018-10-05 10:10:00,35.05,35.06,34.99,35.0,101889.0,29.7991,29.8076,29.748,29.7565,101889.0
2018-10-05 10:15:00,35.0,35.08,34.99,35.02,178343.0,29.7565,29.8246,29.748,29.7735,178343.0
2018-10-05 10:20:00,35.02,35.06,35.01,35.06,155990.0,29.7735,29.8076,29.765,29.8076,155990.0
2018-10-05 10:25:00,35.06,35.14,35.05,35.05,130539.0,29.8076,29.8756,29.7991,29.7991,130539.0
2018-10-05 10:30:00,35.05,35.07,34.94,34.95,173966.0,29.7991,29.8161,29.7055,29.714,173966.0
2018-10-05 10:35:00,34.95,34.97,34.93,34.95,100278.0,29.714,29.731,29.697,29.714,100278.0
2018-10-05 10:40:00,34.94,34.96,34.88,34.96,121604.0,29.7055,29.7225,29.6545,29.7225,121604.0
2018-10-05 10:45:00,34.96,34.96,34.89,34.9,130274.0,29.7225,29.7225,29.663,29.6715,130274.0
2018-10-05 10:50:00,34.9,34.98,34.89,34.95,138971.0,29.6715,29.7395,29.663,29.714,138971.0
2018-10-05 10:55:00,34.95,34.97,34.9,34.91,106357.0,29.714,29.731,29.6715,29.68,106357.0
2018-10-05 11:00:00,34.9,34.93,34.86,34.89,227715.0,29.6715,29.697,29.6375,29.663,227715.0
2018-10-05 11:05:00,34.89,34.91,34.83,34.83,142585.0,29.663,29.68,29.612,29.612,142585.0
2018-10-05 11:10:00,34.84,34.88,34.8,34.88,187885.0,29.6205,29.6545,29.5865,29.6545,187885.0
2018-10-05 11:15:00,34.88,34.88,34.81,34.82,133809.0,29.6545,29.6545,29.595,29.6035,133809.0
2018-10-05 11:20:00,34.82,34.82,34.75,34.79,215686.0,29.6035,29.6035,29.544,29.578,215686.0
2018-10-05 11:25:00,34.8,34.82,34.76,34.77,154455.0,29.5865,29.6035,29.5525,29.561,154455.0
2018-10-05 11:30:00,34.77,34.8,34.62,34.66,382295.0,29.561,29.5865,29.4335,29.4675,382295.0
2018-10-05 11:35:00,34.66,34.73,34.64,34.71,185475.0,29.4675,29.527,29.4505,29.51,185475.0
2018-10-05 11:40:00,34.7,34.71,34.61,34.63,128202.0,29.5015,29.51,29.425,29.442,128202.0
2018-10-05 11:45:00,34.62,34.64,34.57,34.61,263867.0,29.4335,29.4505,29.391,29.425,263867.0
2018-10-05 11:50:00,34.61,34.63,34.53,34.59,218687.0,29.425,29.442,29.357,29.408,218687.0
2018-10-05 11:55:00,34.58,34.62,34.57,34.61,184219.0,29.3995,29.4335,29.391,29.425,184219.0
2018-10-05 12:00:00,34.61,34.69,34.6,34.69,137007.0,29.425,29.493,29.4165,29.493,137007.0
2018-10-05 12:05:00,34.68,34.69,34.57,34.61,229895.0,29.4845,29.493,29.391,29.425,229895.0
2018-10-05 12:10:00,34.61,34.61,34.53,34.59,181866.0,29.425,29.425,29.357,29.408,181866.0
2018-10-05 12:15:00,34.59,34.61,34.56,34.59,132145.0,29.408,29.425,29.3825,29.408,132145.0
2018-10-05 12:20:00,34.58,34.62,34.58,34.6,121899.0,29.3995,29.4335,29.3995,29.4165,121899.0
2018-10-05 12:25:00,34.61,34.61,34.56,34.57,78588.0,29.425,29.425,29.3825,29.391,78588.0
2018-10-05 12:30:00,34.57,34.57,34.5,34.52,134807.0,29.391,29.391,29.3314,29.3485,134807.0
2018-10-05 12:35:00,34.51,34.54,34.48,34.5,155869.0,29.3399,29.3655,29.3144,29.3314,155869.0
2018-10-05 12:40:00,34.49,34.5,34.45,34.47,1695497.0,29.3229,29.3314,29.2889,29.3059,1695497.0
2018-10-05 12:45:00,34.48,34.51,34.47,34.48,241957.0,29.3144,29.3399,29.3059,29.3144,241957.0
2018-10-05 12:50:00,34.49,34.5,34.43,34.46,134986.0,29.3229,29.3314,29.2719,29.2974,134986.0
2018-10-05 12:55:00,34.46,34.51,34.43,34.49,204971.0,29.2974,29.3399,29.2719,29.3229,204971.0
2018-10-05 13:00:00,34.48,34.49,34.41,34.47,96708.0,29.3144,29.3229,29.2549,29.3059,96708.0
2018-10-05 13:05:00,34.47,34.51,34.45,34.48,138298.0,29.3059,29.3399,29.2889,29.3144,138298.0
2018-10-05 13:10:00,34.48,34.49,34.46,34.48,75761.0,29.3144,29.3229,29.2974,29.3144,75761.0
2018-10-05 13:15:00,34.49,34.51,34.45,34.46,141855.0,29.3229,29.3399,29.2889,29.2974,141855.0
2018-10-05 13:20:00,34.45,34.48,34.43,34.47,139965.0,29.2889,29.3144,29.2719,29.3059,139965.0
2018-10-05 13:25:00,34.47,34.5,34.46,34.48,119916.0,29.3059,29.3314,29.2974,29.3144,119916.0
2018-10-05 13:30:00,34.48,34.52,34.46,34.47,146171.0,29.3144,29.3485,29.2974,29.3059,146171.0
2018-10-05 13:35:00,34.46,34.47,34.41,34.43,320604.0,29.2974,29.3059,29.2549,29.2719,320604.0
2018-10-05 13:40:00,34.43,34.56,34.42,34.56,162951.0,29.2719,29.3825,29.2634,29.3825,162951.0
2018-10-05 13:45:00,34.55,34.59,34.52,34.59,194273.0,29.374,29.408,29.3485,29.408,194273.0
2018-10-05 13:50:00,34.59,34.6,34.55,34.6,162790.0,29.408,29.4165,29.374,29.4165,162790.0
2018-10-05 13:55:00,34.59,34.62,34.56,34.59,144780.0,29.408,29.4335,29.3825,29.408,144780.0
2018-10-05 14:00:00,34.58,34.62,34.55,34.55,131441.0,29.3995,29.4335,29.374,29.374,131441.0
2018-10-05 14:05:00,34.55,34.57,34.48,34.48,98239.0,29.374,29.391,29.3144,29.3144,98239.0
2018-10-05 14:10:00,34.48,34.51,34.46,34.48,116702.0,29.3144,29.3399,29.2974,29.3144,116702.0
2018-10-05 14:15:00,34.48,34.53,34.47,34.51,135514.0,29.3144,29.357,29.3059,29.3399,135514.0
2018-10-05 14:20:00,34.52,34.56,34.51,34.53,123933.0,29.3485,29.3825,29.3399,29.357,123933.0
2018-10-05 14:25:00,34.53,34.6,34.51,34.59,342755.0,29.357,29.4165,29.3399,29.408,342755.0
2018-10-05 14:30:00,34.59,34.64,34.56,34.57,286955.0,29.408,29.4505,29.3825,29.391,286955.0
2018-10-05 14:35:00,34.58,34.63,34.57,34.62,120182.0,29.3995,29.442,29.391,29.4335,120182.0
2018-10-05 14:40:00,34.62,34.63,34.58,34.61,152450.0,29.4335,29.442,29.3995,29.425,152450.0
2018-10-05 14:45:00,34.62,34.63,34.53,34.57,167840.0,29.4335,29.442,29.357,29.391,167840.0
2018-10-05 14:50:00,34.57,34.59,34.56,34.58,117867.0,29.391,29.408,29.3825,29.3995,117867.0
2018-10-05 14:55:00,34.58,34.63,34.58,34.61,100358.0,29.3995,29.442,29.3995,29.425,100358.0
2018-10-05 15:00:00,34.61,34.63,34.57,34.63,135683.0,29.425,29.442,29.391,29.442,135683.0
2018-10-05 15:05:00,34.63,34.71,34.62,34.68,247519.0,29.442,29.51,29.4335,29.4845,247519.0
2018-10-05 15:10:00,34.68,34.69,34.65,34.66,133353.0,29.4845,29.493,29.459,29.4675,133353.0
2018-10-05 15:15:00,34.66,34.67,34.64,34.64,142866.0,29.4675,29.476,29.4505,29.4505,142866.0
2018-10-05 15:20:00,34.64,34.69,34.63,34.68,222812.0,29.4505,29.493,29.442,29.4845,222812.0
2018-10-05 15:25:00,34.68,34.68,34.59,34.61,172418.0,29.4845,29.4845,29.408,29.425,172418.0
2018-10-05 15:30:00,34.61,34.61,34.57,34.58,222506.0,29.425,29.425,29.391,29.3995,222506.0
2018-10-05 15:35:00,34.58,34.58,34.54,34.55,182621.0,29.3995,29.3995,29.3655,29.374,182621.0
2018-10-05 15:40:00,34.56,34.63,34.54,34.62,323764.0,29.3825,29.442,29.3655,29.4335,323764.0
2018-10-05 15:45:00,34.62,34.71,34.61,34.69,424124.0,29.4335,29.51,29.425,29.493,424124.0
2018-10-05 15:50:00,34.69,34.7,34.62,34.66,556986.0,29.493,29.5015,29.4335,29.4675,556986.0
2018-10-05 15:55:00,34.66,34.68,34.53,34.57,1515331.0,29.4675,29.4845,29.357,29.391,1515331.0
2018-10-08 09:30:00,34.5,34.73,34.45,34.7,457707.0,29.3314,29.527,29.2889,29.5015,457707.0
2018-10-08 09:35:00,34.7,34.77,34.66,34.71,291752.0,29.5015,29.561,29.4675,29.51,291752.0
2018-10-08 09:40:00,34.71,34.9,34.7,34.81,184909.0,29.51,29.6715,29.5015,29.595,184909.0
2018-10-08 09:45:00,34.81,34.92,34.81,34.89,146272.0,29.595,29.6885,29.595,29.663,146272.0
2018-10-08 09:50:00,34.89,35.0,34.88,34.98,597235.0,29.663,29.7565,29.6545,29.7395,597235.0
2018-10-08 09:55:00,34.98,35.05,34.97,35.0,318169.0,29.7395,29.7991,29.731,29.7565,318169.0
2018-10-08 10:00:00,35.0,35.01,34.87,34.91,345335.0,29.7565,29.765,29.646,29.68,345335.0
2018-10-08 10:05:00,34.9,34.92,34.88,34.91,257801.0,29.6715,29.6885,29.6545,29.68,257801.0
2018-10-08 10:10:00,34.91,35.0,34.89,34.98,286259.0,29.68,29.7565,29.663,29.7395,286259.0
2018-10-08 10:15:00,34.98,34.99,34.92,34.95,112702.0,29.7395,29.748,29.6885,29.714,112702.0
2018-10-08 10:20:00,34.96,35.02,34.95,35.02,215949.0,29.7225,29.7735,29.714,29.7735,215949.0
2018-10-08 10:25:00,35.02,35.02,34.9,34.92,161005.0,29.7735,29.7735,29.6715,29.6885,161005.0
2018-10-08 10:30:00,34.93,34.93,34.85,34.87,154543.0,29.697,29.697,29.629,29.646,154543.0
2018-10-08 10:35:00,34.87,34.9,34.84,34.89,101963.0,29.646,29.6715,29.6205,29.663,101963.0
2018-10-08 10:40:00,34.89,34.92,34.87,34.91,105321.0,29.663,29.6885,29.646,29.68,105321.0
2018-10-08 10:45:00,34.91,34.95,34.91,34.95,373776.0,29.68,29.714,29.68,29.714,373776.0
2018-10-08 10:50:00,34.95,35.0,34.94,34.96,169452.0,29.714,29.7565,29.7055,29.7225,169452.0
2018-10-08 10:55:00,34.96,34.97,34.91,34.94,262549.0,29.7225,29.731,29.68,29.7055,262549.0
2018-10-08 11:00:00,34.95,34.97,34.94,34.97,168977.0,29.714,29.731,29.7055,29.731,168977.0
2018-10-08 11:05:00,34.96,34.99,34.95,34.98,124348.0,29.7225,29.748,29.714,29.7395,124348.0
2018-10-08 11:10:00,34.99,35.09,34.99,35.08,254453.0,29.748,29.8331,29.748,29.8246,254453.0
2018-10-08 11:15:00,35.09,35.1,35.04,35.05,192063.0,29.8331,29.8416,29.7905,29.7991,192063.0
2018-10-08 11:20:00,35.04,35.06,35.02,35.02,156974.0,29.7905,29.8076,29.7735,29.7735,156974.0
2018-10-08 11:25:00,35.02,35.03,34.98,35.01,236459.0,29.7735,29.782,29.7395,29.765,236459.0
2018-10-08 11:30:00,35.02,35.07,35.0,35.05,180164.0,29.7735,29.8161,29.7565,29.7991,180164.0
2018-10-08 11:35:00,35.06,35.07,35.01,35.06,149468.0,29.8076,29.8161,29.765,29.8076,149468.0
2018-10-08 11:40:00,35.05,35.06,34.95,35.0,359920.0,29.7991,29.8076,29.714,29.7565,359920.0
2018-10-08 11:45:00,35.0,35.0,34.91,34.93,172789.0,29.7565,29.7565,29.68,29.697,172789.0
2018-10-08 11:50:00,34.93,34.95,34.87,34.91,151436.0,29.697,29.714,29.646,29.68,151436.0
2018-10-08 11:55:00,34.91,34.95,34.88,34.94,146139.0,29.68,29.714,29.6545,29.7055,146139.0
2018-10-08 12:00:00,34.93,34.98,34.9,34.97,109237.0,29.697,29.7395,29.6715,29.731,109237.0
2018-10-08 12:05:00,34.97,35.0,34.96,34.99,75213.0,29.731,29.7565,29.7225,29.748,75213.0
2018-10-08 12:10:00,34.99,35.0,34.97,34.98,80469.0,29.748,29.7565,29.731,29.7395,80469.0
2018-10-08 12:15:00,34.98,35.01,34.95,34.95,109059.0,29.7395,29.765,29.714,29.714,109059.0
2018-10-08 12:20:00,34.95,35.02,34.94,35.0,168817.0,29.714,29.7735,29.7055,29.7565,168817.0
2018-10-08 12:25:00,35.0,35.02,34.98,34.99,112596.0,29.7565,29.7735,29.7395,29.748,112596.0
2018-10-08 12:30:00,34.99,35.01,34.93,34.94,109084.0,29.748,29.765,29.697,29.7055,109084.0
2018-10-08 12:35:00,34.93,34.96,34.92,34.93,80515.0,29.697,29.7225,29.6885,29.697,80515.0
2018-10-08 12:40:00,34.92,34.95,34.91,34.92,58986.0,29.6885,29.714,29.68,29.6885,58986.0
2018-10-08 12:45:00,34.92,34.95,34.88,34.95,98816.0,29.6885,29.714,29.6545,29.714,98816.0
2018-10-08 12:50:00,34.94,34.97,34.93,34.93,83020.0,29.7055,29.731,29.697,29.697,83020.0
2018-10-08 12:55:00,34.94,34.94,34.87,34.88,81847.0,29.7055,29.7055,29.646,29.6545,81847.0
2018-10-08 13:00:00,34.87,34.91,34.85,34.89,187099.0,29.646,29.68,29.629,29.663,187099.0
2018-10-08 13:05:00,34.9,34.9,34.85,34.9,156201.0,29.6715,29.6715,29.629,29.6715,156201.0
2018-10-08 13:10:00,34.9,34.9,34.83,34.84,147923.0,29.6715,29.6715,29.612,29.6205,147923.0
2018-10-08 13:15:00,34.84,34.84,34.72,34.74,160350.0,29.6205,29.6205,29.5185,29.5355,160350.0
2018-10-08 13:20:00,34.74,34.77,34.73,34.75,69450.0,29.5355,29.561,29.527,29.544,69450.0
2018-10-08 13:25:00,34.75,34.79,34.72,34.73,143436.0,29.544,29.578,29.5185,29.527,143436.0
2018-10-08 13:30:00,34.73,34.81,34.72,34.8,165792.0,29.527,29.595,29.5185,29.5865,165792.0
2018-10-08 13:35:00,34.79,34.88,34.79,34.86,133899.0,29.578,29.6545,29.578,29.6375,133899.0
2018-10-08 13:40:00,34.85,34.9,34.85,34.87,140362.0,29.629,29.6715,29.629,29.646,140362.0
2018-10-08 13:45:00,34.88,34.9,34.86,34.88,83351.0,29.6545,29.6715,29.6375,29.6545,83351.0
2018-10-08 13:50:00,34.88,34.9,34.87,34.87,55754.0,29.6545,29.6715,29.646,29.646,55754.0
2018-10-08 13:55:00,34.87,34.88,34.84,34.85,51947.0,29.646,29.6545,29.6205,29.629,51947.0
2018-10-08 14:00:00,34.84,34.98,34.83,34.97,174892.0,29.6205,29.7395,29.612,29.731,174892.0
2018-10-08 14:05:00,34.97,35.02,34.97,34.99,172300.0,29.731,29.7735,29.731,29.748,172300.0
2018-10-08 14:10:00,34.99,35.01,34.97,35.0,92131.0,29.748,29.765,29.731,29.7565,92131.0
2018-10-08 14:15:00,35.0,35.01,34.98,35.0,97599.0,29.7565,29.765,29.7395,29.7565,97599.0
2018-10-08 14:20:00,35.0,35.02,34.96,34.97,66328.0,29.7565,29.7735,29.7225,29.731,66328.0
2018-10-08 14:25:00,34.97,35.0,34.96,34.99,81816.0,29.731,29.7565,29.7225,29.748,81816.0
2018-10-08 14:30:00,34.99,35.07,34.99,35.05,235577.0,29.748,29.8161,29.748,29.7991,235577.0
2018-10-08 14:35:00,35.05,35.06,35.03,35.05,77949.0,29.7991,29.8076,29.782,29.7991,77949.0
2018-10-08 14:40:00,35.05,35.06,34.99,35.0,119404.0,29.7991,29.8076,29.748,29.7565,119404.0
2018-10-08 14:45:00,35.0,35.0,34.96,35.0,87413.0,29.7565,29.7565,29.7225,29.7565,87413.0
2018-10-08 14:50:00,35.0,35.04,34.98,35.02,145899.0,29.7565,29.7905,29.7395,29.7735,145899.0
2018-10-08 14:55:00,35.01,35.06,35.01,35.04,94839.0,29.765,29.8076,29.765,29.7905,94839.0
2018-10-08 15:00:00,35.03,35.13,35.03,35.12,253972.0,29.782,29.8671,29.782,29.8586,253972.0
2018-10-08 15:05:00,35.12,35.14,35.08,35.13,147464.0,29.8586,29.8756,29.8246,29.8671,147464.0
2018-10-08 15:10:00,35.13,35.17,35.12,35.13,191718.0,29.8671,29.9011,29.8586,29.8671,191718.0
2018-10-08 15:15:00,35.14,35.2,35.13,35.19,128780.0,29.8756,29.9266,29.8671,29.9181,128780.0
2018-10-08 15:20:00,35.2,35.22,35.14,35.14,211197.0,29.9266,29.9436,29.8756,29.8756,211197.0
2018-10-08 15:25:00,35.15,35.16,35.11,35.15,178037.0,29.8841,29.8926,29.8501,29.8841,178037.0
2018-10-08 15:30:00,35.15,35.18,35.13,35.17,234424.0,29.8841,29.9096,29.8671,29.9011,234424.0
2018-10-08 15:35:00,35.17,35.22,35.16,35.2,214436.0,29.9011,29.9436,29.8926,29.9266,214436.0
2018-10-08 15:40:00,35.21,35.21,35.16,35.18,209063.0,29.9351,29.9351,29.8926,29.9096,209063.0
2018-10-08 15:45:00,35.18,35.19,35.15,35.19,418875.0,29.9096,29.9181,29.8841,29.9181,418875.0
2018-10-08 15:50:00,35.19,35.23,35.15,35.2,386293.0,29.9181,29.9521,29.8841,29.9266,386293.0
2018-10-08 15:55:00,35.2,35.2,35.14,35.17,1116901.0,29.9266,29.9266,29.8756,29.9011,1116901.0
2018-10-09 09:30:00,35.28,35.4,35.18,35.19,390892.0,29.9946,30.0966,29.9096,29.9181,390892.0
2018-10-09 09:35:00,35.2,35.25,35.04,35.07,178344.0,29.9266,29.9691,29.7905,29.8161,178344.0
2018-10-09 09:40:00,35.06,35.12,34.99,35.11,174843.0,29.8076,29.8586,29.748,29.8501,174843.0
2018-10-09 09:45:00,35.11,35.31,35.1,35.23,206779.0,29.8501,30.0201,29.8416,29.9521,206779.0
2018-10-09 09:50:00,35.24,35.37,35.2,35.36,197543.0,29.9606,30.0711,29.9266,30.0626,197543.0
2018-10-09 09:55:00,35.36,35.47,35.35,35.45,194504.0,30.0626,30.1561,30.0541,30.1391,194504.0
2018-10-09 10:00:00,35.46,35.46,35.33,35.37,147297.0,30.1476,30.1476,30.0371,30.0711,147297.0
2018-10-09 10:05:00,35.38,35.46,35.36,35.46,116028.0,30.0796,30.1476,30.0626,30.1476,116028.0
2018-10-09 10:10:00,35.45,35.46,35.31,35.4,138291.0,30.1391,30.1476,30.0201,30.0966,138291.0
2018-10-09 10:15:00,35.41,35.45,35.35,35.41,162485.0,30.1051,30.1391,30.0541,30.1051,162485.0
2018-10-09 10:20:00,35.4,35.59,35.38,35.58,251449.0,30.0966,30.2582,30.0796,30.2496,251449.0
2018-10-09 10:25:00,35.58,35.59,35.46,35.48,139422.0,30.2496,30.2582,30.1476,30.1646,139422.0
2018-10-09 10:30:00,35.49,35.64,35.48,35.64,204670.0,30.1731,30.3007,30.1646,30.3007,204670.0
2018-10-09 10:35:00,35.64,35.68,35.63,35.68,201354.0,30.3007,30.3347,30.2922,30.3347,201354.0
2018-10-09 10:40:00,35.68,35.77,35.67,35.77,301882.0,30.3347,30.4112,30.3262,30.4112,301882.0
2018-10-09 10:45:00,35.77,35.83,35.74,35.8,455297.0,30.4112,30.4622,30.3857,30.4367,455297.0
2018-10-09 10:50:00,35.8,35.83,35.72,35.72,266908.0,30.4367,30.4622,30.3687,30.3687,266908.0
2018-10-09 10:55:00,35.71,35.79,35.69,35.72,854119.0,30.3602,30.4282,30.3432,30.3687,854119.0
2018-10-09 11:00:00,35.73,35.77,35.72,35.75,308619.0,30.3772,30.4112,30.3687,30.3942,308619.0
2018-10-09 11:05:00,35.75,35.76,35.61,35.62,150364.0,30.3942,30.4027,30.2752,30.2837,150364.0
2018-10-09 11:10:00,35.62,35.72,35.61,35.72,122209.0,30.2837,30.3687,30.2752,30.3687,122209.0
2018-10-09 11:15:00,35.72,35.77,35.69,35.77,124285.0,30.3687,30.4112,30.3432,30.4112,124285.0
2018-10-09 11:20:00,35.77,35.77,35.69,35.71,119156.0,30.4112,30.4112,30.3432,30.3602,119156.0
2018-10-09 11:25:00,35.71,35.73,35.69,35.7,76267.0,30.3602,30.3772,30.3432,30.3517,76267.0
2018-10-09 11:30:00,35.7,35.74,35.69,35.72,125778.0,30.3517,30.3857,30.3432,30.3687,125778.0
2018-10-09 11:35:00,35.72,35.73,35.69,35.73,169135.0,30.3687,30.3772,30.3432,30.3772,169135.0
2018-10-09 11:40:00,35.74,35.77,35.71,35.77,107245.0,30.3857,30.4112,30.3602,30.4112,107245.0
2018-10-09 11:45:00,35.77,35.79,35.72,35.73,161160.0,30.4112,30.4282,30.3687,30.3772,161160.0
2018-10-09 11:50:00,35.73,35.79,35.73,35.75,112809.0,30.3772,30.4282,30.3772,30.3942,112809.0
2018-10-09 11:55:00,35.75,35.77,35.74,35.75,97825.0,30.3942,30.4112,30.3857,30.3942,97825.0
2018-10-09 12:00:00,35.75,35.8,35.74,35.74,119020.0,30.3942,30.4367,30.3857,30.3857,119020.0
2018-10-09 12:05:00,35.74,35.8,35.74,35.74,107405.0,30.3857,30.4367,30.3857,30.3857,107405.0
2018-10-09 12:10:00,35.74,35.78,35.74,35.75,62883.0,30.3857,30.4197,30.3857,30.3942,62883.0
2018-10-09 12:15:00,35.75,35.75,35.74,35.74,99931.0,30.3942,30.3942,30.3857,30.3857,99931.0
2018-10-09 12:20:00,35.74,35.75,35.65,35.66,146443.0,30.3857,30.3942,30.3092,30.3177,146443.0
2018-10-09 12:25:00,35.65,35.67,35.65,35.66,73826.0,30.3092,30.3262,30.3092,30.3177,73826.0
2018-10-09 12:30:00,35.66,35.71,35.65,35.67,103064.0,30.3177,30.3602,30.3092,30.3262,103064.0
2018-10-09 12:35:00,35.66,35.7,35.66,35.68,68440.0,30.3177,30.3517,30.3177,30.3347,68440.0
2018-10-09 12:40:00,35.68,35.69,35.59,35.59,130795.0,30.3347,30.3432,30.2582,30.2582,130795.0
2018-10-09 12:45:00,35.6,35.65,35.57,35.62,201211.0,30.2667,30.3092,30.2411,30.2837,201211.0
2018-10-09 12:50:00,35.62,35.64,35.58,35.59,98467.0,30.2837,30.3007,30.2496,30.2582,98467.0
2018-10-09 12:55:00,35.59,35.61,35.54,35.55,69992.0,30.2582,30.2752,30.2156,30.2241,69992.0
2018-10-09 13:00:00,35.54,35.55,35.46,35.5,178412.0,30.2156,30.2241,30.1476,30.1816,178412.0
2018-10-09 13:05:00,35.5,35.56,35.5,35.54,148408.0,30.1816,30.2326,30.1816,30.2156,148408.0
2018-10-09 13:10:00,35.54,35.57,35.5,35.52,137610.0,30.2156,30.2411,30.1816,30.1986,137610.0
2018-10-09 13:15:00,35.51,35.55,35.5,35.55,124856.0,30.1901,30.2241,30.1816,30.2241,124856.0
2018-10-09 13:20:00,35.55,35.61,35.54,35.6,139586.0,30.2241,30.2752,30.2156,30.2667,139586.0
2018-10-09 13:25:00,35.59,35.6,35.59,35.59,58481.0,30.2582,30.2667,30.2582,30.2582,58481.0
2018-10-09 13:30:00,35.59,35.61,35.58,35.59,177534.0,30.2582,30.2752,30.2496,30.2582,177534.0
2018-10-09 13:35:00,35.59,35.6,35.58,35.58,116219.0,30.2582,30.2667,30.2496,30.2496,116219.0
2018-10-09 13:40:00,35.58,35.59,35.48,35.54,110818.0,30.2496,30.2582,30.1646,30.2156,110818.0
2018-10-09 13:45:00,35.54,35.62,35.52,35.59,100422.0,30.2156,30.2837,30.1986,30.2582,100422.0
2018-10-09 13:50:00,35.58,35.6,35.56,35.58,65302.0,30.2496,30.2667,30.2326,30.2496,65302.0
2018-10-09 13:55:00,35.58,35.64,35.58,35.62,82780.0,30.2496,30.3007,30.2496,30.2837,82780.0
2018-10-09 14:00:00,35.63,35.63,35.56,35.58,52009.0,30.2922,30.2922,30.2326,30.2496,52009.0
2018-10-09 14:05:00,35.58,35.62,35.55,35.58,115705.0,30.2496,30.2837,30.2241,30.2496,115705.0
2018-10-09 14:10:00,35.59,35.62,35.58,35.59,76314.0,30.2582,30.2837,30.2496,30.2582,76314.0
2018-10-09 14:15:00,35.6,35.61,35.53,35.54,85351.0,30.2667,30.2752,30.2071,30.2156,85351.0
2018-10-09 14:20:00,35.54,35.58,35.49,35.5,554232.0,30.2156,30.2496,30.1731,30.1816,554232.0
2018-10-09 14:25:00,35.5,35.52,35.44,35.48,162133.0,30.1816,30.1986,30.1306,30.1646,162133.0
2018-10-09 14:30:00,35.48,35.49,35.42,35.48,393001.0,30.1646,30.1731,30.1136,30.1646,393001.0
2018-10-09 14:35:00,35.48,35.48,35.44,35.48,150666.0,30.1646,30.1646,30.1306,30.1646,150666.0
2018-10-09 14:40:00,35.48,35.49,35.43,35.46,359927.0,30.1646,30.1731,30.1221,30.1476,359927.0
2018-10-09 14:45:00,35.45,35.45,35.38,35.44,76021.0,30.1391,30.1391,30.0796,30.1306,76021.0
2018-10-09 14:50:00,35.44,35.53,35.43,35.51,176431.0,30.1306,30.2071,30.1221,30.1901,176431.0
2018-10-09 14:55:00,35.51,35.53,35.48,35.52,150506.0,30.1901,30.2071,30.1646,30.1986,150506.0
2018-10-09 15:00:00,35.52,35.56,35.51,35.56,72301.0,30.1986,30.2326,30.1901,30.2326,72301.0
2018-10-09 15:05:00,35.55,35.62,35.55,35.61,124261.0,30.2241,30.2837,30.2241,30.2752,124261.0
2018-10-09 15:10:00,35.61,35.62,35.56,35.59,168747.0,30.2752,30.2837,30.2326,30.2582,168747.0
2018-10-09 15:15:00,35.58,35.59,35.54,35.55,168304.0,30.2496,30.2582,30.2156,30.2241,168304.0
2018-10-09 15:20:00,35.55,35.56,35.48,35.49,133469.0,30.2241,30.2326,30.1646,30.1731,133469.0
2018-10-09 15:25:00,35.48,35.52,35.48,35.5,101511.0,30.1646,30.1986,30.1646,30.1816,101511.0
2018-10-09 15:30:00,35.49,35.53,35.49,35.52,113756.0,30.1731,30.2071,30.1731,30.1986,113756.0
2018-10-09 15:35:00,35.52,35.53,35.48,35.48,254530.0,30.1986,30.2071,30.1646,30.1646,254530.0
2018-10-09 15:40:00,35.48,35.5,35.45,35.5,160644.0,30.1646,30.1816,30.1391,30.1816,160644.0
2018-10-09 15:45:00,35.5,35.56,35.49,35.54,377495.0,30.1816,30.2326,30.1731,30.2156,377495.0
2018-10-09 15:50:00,35.54,35.55,35.45,35.5,384390.0,30.2156,30.2241,30.1391,30.1816,384390.0
2018-10-09 15:55:00,35.5,35.52,35.4,35.45,955641.0,30.1816,30.1986,30.0966,30.1391,955641.0
2018-10-10 09:30:00,35.34,35.59,35.34,35.5,458957.0,30.0456,30.2582,30.0456,30.1816,458957.0
2018-10-10 09:35:00,35.49,35.51,35.41,35.49,288465.0,30.1731,30.1901,30.1051,30.1731,288465.0
2018-10-10 09:40:00,35.5,35.6,35.48,35.53,190639.0,30.1816,30.2667,30.1646,30.2071,190639.0
2018-10-10 09:45:00,35.52,35.58,35.49,35.52,126898.0,30.1986,30.2496,30.1731,30.1986,126898.0
2018-10-10 09:50:00,35.51,35.6,35.47,35.56,154077.0,30.1901,30.2667,30.1561,30.2326,154077.0
2018-10-10 09:55:00,35.56,35.65,35.44,35.45,257799.0,30.2326,30.3092,30.1306,30.1391,257799.0
2018-10-10 10:00:00,35.45,35.54,35.32,35.33,427538.0,30.1391,30.2156,30.0286,30.0371,427538.0
2018-10-10 10:05:00,35.34,35.36,35.26,35.34,346131.0,30.0456,30.0626,29.9776,30.0456,346131.0
2018-10-10 10:10:00,35.34,35.37,35.28,35.31,296678.0,30.0456,30.0711,29.9946,30.0201,296678.0
2018-10-10 10:15:00,35.3,35.36,35.25,35.32,271958.0,30.0116,30.0626,29.9691,30.0286,271958.0
2018-10-10 10:20:00,35.32,35.37,35.28,35.31,188710.0,30.0286,30.0711,29.9946,30.0201,188710.0
2018-10-10 10:25:00,35.3,35.39,35.29,35.34,108467.0,30.0116,30.0881,30.0031,30.0456,108467.0
2018-10-10 10:30:00,35.35,35.45,35.33,35.44,206556.0,30.0541,30.1391,30.0371,30.1306,206556.0
2018-10-10 10:35:00,35.43,35.44,35.37,35.41,115698.0,30.1221,30.1306,30.0711,30.1051,115698.0
2018-10-10 10:40:00,35.41,35.45,35.35,35.41,111447.0,30.1051,30.1391,30.0541,30.1051,111447.0
2018-10-10 10:45:00,35.41,35.44,35.37,35.42,130670.0,30.1051,30.1306,30.0711,30.1136,130670.0
2018-10-10 10:50:00,35.43,35.48,35.39,35.41,182435.0,30.1221,30.1646,30.0881,30.1051,182435.0
2018-10-10 10:55:00,35.41,35.48,35.39,35.47,110509.0,30.1051,30.1646,30.0881,30.1561,110509.0
2018-10-10 11:00:00,35.46,35.48,35.4,35.42,423408.0,30.1476,30.1646,30.0966,30.1136,423408.0
2018-10-10 11:05:00,35.42,35.48,35.35,35.35,309693.0,30.1136,30.1646,30.0541,30.0541,309693.0
2018-10-10 11:10:00,35.36,35.37,35.28,35.34,330222.0,30.0626,30.0711,29.9946,30.0456,330222.0
2018-10-10 11:15:00,35.33,35.41,35.3,35.34,228736.0,30.0371,30.1051,30.0116,30.0456,228736.0
2018-10-10 11:20:00,35.34,35.39,35.33,35.36,271825.0,30.0456,30.0881,30.0371,30.0626,271825.0
2018-10-10 11:25:00,35.35,35.41,35.3,35.33,173678.0,30.0541,30.1051,30.0116,30.0371,173678.0
2018-10-10 11:30:00,35.33,35.34,35.25,35.31,182925.0,30.0371,30.0456,29.9691,30.0201,182925.0
2018-10-10 11:35:00,35.31,35.33,35.28,35.3,291106.0,30.0201,30.0371,29.9946,30.0116,291106.0
2018-10-10 11:40:00,35.31,35.44,35.31,35.41,158301.0,30.0201,30.1306,30.0201,30.1051,158301.0
2018-10-10 11:45:00,35.41,35.42,35.35,35.36,128791.0,30.1051,30.1136,30.0541,30.0626,128791.0
2018-10-10 11:50:00,35.36,35.39,35.32,35.34,112815.0,30.0626,30.0881,30.0286,30.0456,112815.0
2018-10-10 11:55:00,35.34,35.36,35.32,35.34,108179.0,30.0456,30.0626,30.0286,30.0456,108179.0
2018-10-10 12:00:00,35.34,35.36,35.27,35.27,249322.0,30.0456,30.0626,29.9861,29.9861,249322.0
2018-10-10 12:05:00,35.27,35.28,35.19,35.21,251838.0,29.9861,29.9946,29.9181,29.9351,251838.0
2018-10-10 12:10:00,35.21,35.24,35.19,35.2,218199.0,29.9351,29.9606,29.9181,29.9266,218199.0
2018-10-10 12:15:00,35.21,35.24,35.2,35.22,127855.0,29.9351,29.9606,29.9266,29.9436,127855.0
2018-10-10 12:20:00,35.23,35.24,35.14,35.14,90162.0,29.9521,29.9606,29.8756,29.8756,90162.0
2018-10-10 12:25:00,35.14,35.18,35.11,35.14,176005.0,29.8756,29.9096,29.8501,29.8756,176005.0
2018-10-10 12:30:00,35.14,35.14,35.05,35.08,113869.0,29.8756,29.8756,29.7991,29.8246,113869.0
2018-10-10 12:35:00,35.09,35.11,35.0,35.01,127727.0,29.8331,29.8501,29.7565,29.765,127727.0
2018-10-10 12:40:00,35.01,35.04,34.94,35.04,170828.0,29.765,29.7905,29.7055,29.7905,170828.0
2018-10-10 12:45:00,35.03,35.11,35.02,35.09,170260.0,29.782,29.8501,29.7735,29.8331,170260.0
2018-10-10 12:50:00,35.09,35.13,35.02,35.05,91772.0,29.8331,29.8671,29.7735,29.7991,91772.0
2018-10-10 12:55:00,35.05,35.08,35.04,35.04,119815.0,29.7991,29.8246,29.7905,29.7905,119815.0
2018-10-10 13:00:00,35.04,35.05,34.89,34.9,168836.0,29.7905,29.7991,29.663,29.6715,168836.0
2018-10-10 13:05:00,34.91,35.02,34.9,35.01,107686.0,29.68,29.7735,29.6715,29.765,107686.0
2018-10-10 13:10:00,35.02,35.14,35.0,35.13,141371.0,29.7735,29.8756,29.7565,29.8671,141371.0
2018-10-10 13:15:00,35.14,35.22,35.1,35.22,103569.0,29.8756,29.9436,29.8416,29.9436,103569.0
2018-10-10 13:20:00,35.22,35.28,35.21,35.28,144930.0,29.9436,29.9946,29.9351,29.9946,144930.0
2018-10-10 13:25:00,35.28,35.29,35.2,35.2,220620.0,29.9946,30.0031,29.9266,29.9266,220620.0
2018-10-10 13:30:00,35.2,35.22,35.1,35.12,165234.0,29.9266,29.9436,29.8416,29.8586,165234.0
2018-10-10 13:35:00,35.12,35.15,35.08,35.11,97333.0,29.8586,29.8841,29.8246,29.8501,97333.0
2018-10-10 13:40:00,35.11,35.12,35.0,35.03,143692.0,29.8501,29.8586,29.7565,29.782,143692.0
2018-10-10 13:45:00,35.03,35.1,35.03,35.06,109119.0,29.782,29.8416,29.782,29.8076,109119.0
2018-10-10 13:50:00,35.06,35.08,35.04,35.06,82488.0,29.8076,29.8246,29.7905,29.8076,82488.0
2018-10-10 13:55:00,35.06,35.06,34.99,35.04,127789.0,29.8076,29.8076,29.748,29.7905,127789.0
2018-10-10 14:00:00,35.04,35.05,35.0,35.01,253683.0,29.7905,29.7991,29.7565,29.765,253683.0
2018-10-10 14:05:00,35.01,35.01,34.94,34.97,417923.0,29.765,29.765,29.7055,29.731,417923.0
2018-10-10 14:10:00,34.97,35.03,34.97,35.01,240614.0,29.731,29.782,29.731,29.765,240614.0
2018-10-10 14:15:00,35.02,35.11,35.0,35.02,169128.0,29.7735,29.8501,29.7565,29.7735,169128.0
2018-10-10 14:20:00,35.02,35.04,34.97,35.04,182721.0,29.7735,29.7905,29.731,29.7905,182721.0
2018-10-10 14:25:00,35.04,35.05,34.96,35.01,149391.0,29.7905,29.7991,29.7225,29.765,149391.0
2018-10-10 14:30:00,35.0,35.05,34.91,34.91,156099.0,29.7565,29.7991,29.68,29.68,156099.0
2018-10-10 14:35:00,34.91,34.93,34.84,34.88,170031.0,29.68,29.697,29.6205,29.6545,170031.0
2018-10-10 14:40:00,34.88,34.89,34.78,34.81,220485.0,29.6545,29.663,29.5695,29.595,220485.0
2018-10-10 14:45:00,34.81,34.89,34.78,34.85,158840.0,29.595,29.663,29.5695,29.629,158840.0
2018-10-10 14:50:00,34.85,34.92,34.83,34.88,131885.0,29.629,29.6885,29.612,29.6545,131885.0
2018-10-10 14:55:00,34.89,34.9,34.85,34.89,142657.0,29.663,29.6715,29.629,29.663,142657.0
2018-10-10 15:00:00,34.89,34.89,34.85,34.85,140920.0,29.663,29.663,29.629,29.629,140920.0
2018-10-10 15:05:00,34.86,34.87,34.74,34.78,208698.0,29.6375,29.646,29.5355,29.5695,208698.0
2018-10-10 15:10:00,34.78,34.78,34.66,34.67,426125.0,29.5695,29.5695,29.4675,29.476,426125.0
2018-10-10 15:15:00,34.68,34.71,34.63,34.63,623103.0,29.4845,29.51,29.442,29.442,623103.0
2018-10-10 15:20:00,34.64,34.73,34.63,34.73,336966.0,29.4505,29.527,29.442,29.527,336966.0
2018-10-10 15:25:00,34.73,34.73,34.66,34.72,221129.0,29.527,29.527,29.4675,29.5185,221129.0
2018-10-10 15:30:00,34.71,34.72,34.62,34.64,321232.0,29.51,29.5185,29.4335,29.4505,321232.0
2018-10-10 15:35:00,34.63,34.65,34.54,34.55,206896.0,29.442,29.459,29.3655,29.374,206896.0
2018-10-10 15:40:00,34.54,34.58,34.49,34.56,432465.0,29.3655,29.3995,29.3229,29.3825,432465.0
2018-10-10 15:45:00,34.57,34.72,34.51,34.68,994900.0,29.391,29.5185,29.3399,29.4845,994900.0
2018-10-10 15:50:00,34.67,34.68,34.43,34.43,1287869.0,29.476,29.4845,29.2719,29.2719,1287869.0
2018-10-10 15:55:00,34.43,34.44,34.23,34.29,2051223.0,29.2719,29.2804,29.1019,29.1529,2051223.0
2018-10-11 09:30:00,34.6,34.65,34.39,34.49,520955.0,29.4165,29.459,29.2379,29.3229,520955.0
2018-10-11 09:35:00,34.48,34.56,34.38,34.48,345559.0,29.3144,29.3825,29.2294,29.3144,345559.0
2018-10-11 09:40:00,34.47,34.61,34.47,34.54,257161.0,29.3059,29.425,29.3059,29.3655,257161.0
2018-10-11 09:45:00,34.54,34.69,34.51,34.57,298458.0,29.3655,29.493,29.3399,29.391,298458.0
2018-10-11 09:50:00,34.57,34.58,34.41,34.48,240295.0,29.391,29.3995,29.2549,29.3144,240295.0
2018-10-11 09:55:00,34.48,34.66,34.45,34.65,347322.0,29.3144,29.4675,29.2889,29.459,347322.0
2018-10-11 10:00:00,34.65,34.68,34.39,34.4,385292.0,29.459,29.4845,29.2379,29.2464,385292.0
2018-10-11 10:05:00,34.41,34.62,34.35,34.62,245448.0,29.2549,29.4335,29.2039,29.4335,245448.0
2018-10-11 10:10:00,34.62,34.63,34.42,34.42,212649.0,29.4335,29.442,29.2634,29.2634,212649.0
2018-10-11 10:15:00,34.41,34.5,34.39,34.48,206448.0,29.2549,29.3314,29.2379,29.3144,206448.0
2018-10-11 10:20:00,34.49,34.55,34.45,34.5,355220.0,29.3229,29.374,29.2889,29.3314,355220.0
2018-10-11 10:25:00,34.51,34.6,34.44,34.54,324569.0,29.3399,29.4165,29.2804,29.3655,324569.0
2018-10-11 10:30:00,34.53,34.59,34.47,34.53,149366.0,29.357,29.408,29.3059,29.357,149366.0
2018-10-11 10:35:00,34.54,34.59,34.45,34.47,288387.0,29.3655,29.408,29.2889,29.3059,288387.0
2018-10-11 10:40:00,34.47,34.51,34.39,34.49,167462.0,29.3059,29.3399,29.2379,29.3229,167462.0
2018-10-11 10:45:00,34.49,34.51,34.39,34.4,209097.0,29.3229,29.3399,29.2379,29.2464,209097.0
2018-10-11 10:50:00,34.4,34.5,34.38,34.49,244367.0,29.2464,29.3314,29.2294,29.3229,244367.0
2018-10-11 10:55:00,34.49,34.6,34.49,34.55,201907.0,29.3229,29.4165,29.3229,29.374,201907.0
2018-10-11 11:00:00,34.55,34.55,34.34,34.38,204086.0,29.374,29.374,29.1954,29.2294,204086.0
2018-10-11 11:05:00,34.38,34.43,34.35,34.37,376210.0,29.2294,29.2719,29.2039,29.2209,376210.0
2018-10-11 11:10:00,34.36,34.37,34.26,34.28,601822.0,29.2124,29.2209,29.1274,29.1444,601822.0
2018-10-11 11:15:00,34.28,34.43,34.26,34.38,533422.0,29.1444,29.2719,29.1274,29.2294,533422.0
2018-10-11 11:20:00,34.38,34.47,34.36,34.37,360032.0,29.2294,29.3059,29.2124,29.2209,360032.0
2018-10-11 11:25:00,34.37,34.4,34.28,34.3,432366.0,29.2209,29.2464,29.1444,29.1614,432366.0
2018-10-11 11:30:00,34.31,34.32,34.23,34.3,209553.0,29.1699,29.1784,29.1019,29.1614,209553.0
2018-10-11 11:35:00,34.29,34.3,34.19,34.25,203465.0,29.1529,29.1614,29.0679,29.1189,203465.0
2018-10-11 11:40:00,34.26,34.35,34.24,34.27,131719.0,29.1274,29.2039,29.1104,29.1359,131719.0
2018-10-11 11:45:00,34.27,34.38,34.25,34.37,198773.0,29.1359,29.2294,29.1189,29.2209,198773.0
2018-10-11 11:50:00,34.38,34.48,34.32,34.43,186243.0,29.2294,29.3144,29.1784,29.2719,186243.0
2018-10-11 11:55:00,34.43,34.48,34.41,34.43,156068.0,29.2719,29.3144,29.2549,29.2719,156068.0
2018-10-11 12:00:00,34.43,34.46,34.39,34.41,246124.0,29.2719,29.2974,29.2379,29.2549,246124.0
2018-10-11 12:05:00,34.41,34.48,34.39,34.41,117711.0,29.2549,29.3144,29.2379,29.2549,117711.0
2018-10-11 12:10:00,34.41,34.45,34.32,34.4,170198.0,29.2549,29.2889,29.1784,29.2464,170198.0
2018-10-11 12:15:00,34.39,34.44,34.38,34.43,152338.0,29.2379,29.2804,29.2294,29.2719,152338.0
2018-10-11 12:20:00,34.44,34.56,34.44,34.55,144250.0,29.2804,29.3825,29.2804,29.374,144250.0
2018-10-11 12:25:00,34.56,34.59,34.46,34.46,151292.0,29.3825,29.408,29.2974,29.2974,151292.0
2018-10-11 12:30:00,34.46,34.52,34.42,34.46,162973.0,29.2974,29.3485,29.2634,29.2974,162973.0
2018-10-11 12:35:00,34.46,34.51,34.43,34.44,128081.0,29.2974,29.3399,29.2719,29.2804,128081.0
2018-10-11 12:40:00,34.44,34.5,34.42,34.48,111867.0,29.2804,29.3314,29.2634,29.3144,111867.0
2018-10-11 12:45:00,34.49,34.52,34.41,34.43,105494.0,29.3229,29.3485,29.2549,29.2719,105494.0
2018-10-11 12:50:00,34.44,34.49,34.38,34.45,111698.0,29.2804,29.3229,29.2294,29.2889,111698.0
2018-10-11 12:55:00,34.45,34.47,34.4,34.43,131061.0,29.2889,29.3059,29.2464,29.2719,131061.0
2018-10-11 13:00:00,34.43,34.44,34.3,34.3,117886.0,29.2719,29.2804,29.1614,29.1614,117886.0
2018-10-11 13:05:00,34.31,34.38,34.3,34.36,114799.0,29.1699,29.2294,29.1614,29.2124,114799.0
2018-10-11 13:10:00,34.36,34.45,34.33,34.45,90228.0,29.2124,29.2889,29.1869,29.2889,90228.0
2018-10-11 13:15:00,34.45,34.46,34.4,34.4,247221.0,29.2889,29.2974,29.2464,29.2464,247221.0
2018-10-11 13:20:00,34.4,34.41,34.29,34.3,244278.0,29.2464,29.2549,29.1529,29.1614,244278.0
2018-10-11 13:25:00,34.3,34.32,34.23,34.24,294586.0,29.1614,29.1784,29.1019,29.1104,294586.0
2018-10-11 13:30:00,34.23,34.25,34.17,34.19,354800.0,29.1019,29.1189,29.0509,29.0679,354800.0
2018-10-11 13:35:00,34.19,34.26,34.15,34.25,182226.0,29.0679,29.1274,29.0339,29.1189,182226.0
2018-10-11 13:40:00,34.25,34.27,34.17,34.18,104871.0,29.1189,29.1359,29.0509,29.0594,104871.0
2018-10-11 13:45:00,34.18,34.18,34.11,34.12,164034.0,29.0594,29.0594,28.9999,29.0084,164034.0
2018-10-11 13:50:00,34.11,34.11,34.03,34.07,237528.0,28.9999,28.9999,28.9319,28.9659,237528.0
2018-10-11 13:55:00,34.06,34.22,34.05,34.22,141683.0,28.9574,29.0934,28.9489,29.0934,141683.0
2018-10-11 14:00:00,34.21,34.22,34.09,34.15,298285.0,29.0849,29.0934,28.9829,29.0339,298285.0
2018-10-11 14:05:00,34.15,34.2,34.08,34.09,112203.0,29.0339,29.0764,28.9744,28.9829,112203.0
2018-10-11 14:10:00,34.08,34.1,33.95,34.0,249948.0,28.9744,28.9914,28.8638,28.9064,249948.0
2018-10-11 14:15:00,34.0,34.11,33.99,34.1,207338.0,28.9064,28.9999,28.8979,28.9914,207338.0
2018-10-11 14:20:00,34.1,34.24,34.07,34.11,246995.0,28.9914,29.1104,28.9659,28.9999,246995.0
2018-10-11 14:25:00,34.11,34.13,34.05,34.06,294477.0,28.9999,29.0169,28.9489,28.9574,294477.0
2018-10-11 14:30:00,34.07,34.08,33.99,34.0,157335.0,28.9659,28.9744,28.8979,28.9064,157335.0
2018-10-11 14:35:00,34.0,34.0,33.86,33.89,375983.0,28.9064,28.9064,28.7873,28.8128,375983.0
2018-10-11 14:40:00,33.88,33.92,33.68,33.68,374751.0,28.8043,28.8383,28.6343,28.6343,374751.0
2018-10-11 14:45:00,33.68,33.81,33.51,33.71,504397.0,28.6343,28.7448,28.4898,28.6598,504397.0
2018-10-11 14:50:00,33.72,33.83,33.63,33.78,362849.0,28.6683,28.7618,28.5918,28.7193,362849.0
2018-10-11 14:55:00,33.79,33.85,33.69,33.8,334241.0,28.7278,28.7788,28.6428,28.7363,334241.0
2018-10-11 15:00:00,33.8,33.95,33.72,33.95,366738.0,28.7363,28.8638,28.6683,28.8638,366738.0
2018-10-11 15:05:00,33.95,33.95,33.78,33.79,263039.0,28.8638,28.8638,28.7193,28.7278,263039.0
2018-10-11 15:10:00,33.79,33.97,33.73,33.94,272148.0,28.7278,28.8808,28.6768,28.8553,272148.0
2018-10-11 15:15:00,33.93,34.12,33.91,34.07,861393.0,28.8468,29.0084,28.8298,28.9659,861393.0
2018-10-11 15:20:00,34.07,34.17,33.99,34.16,391698.0,28.9659,29.0509,28.8979,29.0424,391698.0
2018-10-11 15:25:00,34.15,34.17,33.98,34.01,371314.0,29.0339,29.0509,28.8894,28.9149,371314.0
2018-10-11 15:30:00,34.01,34.1,33.98,34.01,422889.0,28.9149,28.9914,28.8894,28.9149,422889.0
2018-10-11 15:35:00,34.01,34.1,33.87,34.01,444084.0,28.9149,28.9914,28.7958,28.9149,444084.0
2018-10-11 15:40:00,34.01,34.01,33.83,33.85,502224.0,28.9149,28.9149,28.7618,28.7788,502224.0
2018-10-11 15:45:00,33.85,33.91,33.72,33.73,661915.0,28.7788,28.8298,28.6683,28.6768,661915.0
2018-10-11 15:50:00,33.73,33.88,33.64,33.73,815103.0,28.6768,28.8043,28.6003,28.6768,815103.0
2018-10-11 15:55:00,33.73,33.96,33.62,33.68,2350732.0,28.6768,28.8723,28.5833,28.6343,2350732.0
2018-10-12 09:30:00,34.04,34.16,33.89,33.97,2329428.0,28.9404,29.0424,28.8128,28.8808,2329428.0
2018-10-12 09:35:00,33.99,34.13,33.96,34.07,1362817.0,28.8979,29.0169,28.8723,28.9659,1362817.0
2018-10-12 09:40:00,34.07,34.23,34.07,34.11,1026442.0,28.9659,29.1019,28.9659,28.9999,1026442.0
2018-10-12 09:45:00,34.12,34.23,34.09,34.15,817919.0,29.0084,29.1019,28.9829,29.0339,817919.0
2018-10-12 09:50:00,34.15,34.18,34.1,34.11,313305.0,29.0339,29.0594,28.9914,28.9999,313305.0
2018-10-12 09:55:00,34.11,34.15,34.09,34.1,349212.0,28.9999,29.0339,28.9829,28.9914,349212.0
2018-10-12 10:00:00,34.1,34.16,34.09,34.13,501270.0,28.9914,29.0424,28.9829,29.0169,501270.0
2018-10-12 10:05:00,34.13,34.15,34.08,34.12,285962.0,29.0169,29.0339,28.9744,29.0084,285962.0
2018-10-12 10:10:00,34.12,34.12,34.05,34.07,403452.0,29.0084,29.0084,28.9489,28.9659,403452.0
2018-10-12 10:15:00,34.07,34.09,33.99,33.99,611230.0,28.9659,28.9829,28.8979,28.8979,611230.0
2018-10-12 10:20:00,33.99,34.06,33.93,34.04,714262.0,28.8979,28.9574,28.8468,28.9404,714262.0
2018-10-12 10:25:00,34.04,34.15,34.01,34.05,236571.0,28.9404,29.0339,28.9149,28.9489,236571.0
2018-10-12 10:30:00,34.04,34.16,34.04,34.14,152629.0,28.9404,29.0424,28.9404,29.0254,152629.0
2018-10-12 10:35:00,34.13,34.28,34.12,34.27,208595.0,29.0169,29.1444,29.0084,29.1359,208595.0
2018-10-12 10:40:00,34.26,34.41,34.25,34.4,560214.0,29.1274,29.2549,29.1189,29.2464,560214.0
2018-10-12 10:45:00,34.4,34.51,34.39,34.48,330298.0,29.2464,29.3399,29.2379,29.3144,330298.0
2018-10-12 10:50:00,34.48,34.63,34.47,34.62,393130.0,29.3144,29.442,29.3059,29.4335,393130.0
2018-10-12 10:55:00,34.63,34.65,34.48,34.51,252183.0,29.442,29.459,29.3144,29.3399,252183.0
2018-10-12 11:00:00,34.51,34.54,34.47,34.51,158067.0,29.3399,29.3655,29.3059,29.3399,158067.0
2018-10-12 11:05:00,34.51,34.54,34.47,34.52,121999.0,29.3399,29.3655,29.3059,29.3485,121999.0
2018-10-12 11:10:00,34.52,34.54,34.49,34.49,116849.0,29.3485,29.3655,29.3229,29.3229,116849.0
2018-10-12 11:15:00,34.5,34.51,34.42,34.47,198480.0,29.3314,29.3399,29.2634,29.3059,198480.0
2018-10-12 11:20:00,34.48,34.52,34.44,34.47,112432.0,29.3144,29.3485,29.2804,29.3059,112432.0
2018-10-12 11:25:00,34.46,34.48,34.36,34.38,168620.0,29.2974,29.3144,29.2124,29.2294,168620.0
2018-10-12 11:30:00,34.38,34.43,34.36,34.42,156881.0,29.2294,29.2719,29.2124,29.2634,156881.0
2018-10-12 11:35:00,34.43,34.43,34.37,34.41,111818.0,29.2719,29.2719,29.2209,29.2549,111818.0
2018-10-12 11:40:00,34.41,34.42,34.34,34.34,156344.0,29.2549,29.2634,29.1954,29.1954,156344.0
2018-10-12 11:45:00,34.34,34.36,34.25,34.36,143546.0,29.1954,29.2124,29.1189,29.2124,143546.0
2018-10-12 11:50:00,34.36,34.4,34.32,34.34,157065.0,29.2124,29.2464,29.1784,29.1954,157065.0
2018-10-12 11:55:00,34.34,34.48,34.34,34.45,138802.0,29.1954,29.3144,29.1954,29.2889,138802.0
2018-10-12 12:00:00,34.44,34.48,34.41,34.45,121846.0,29.2804,29.3144,29.2549,29.2889,121846.0
2018-10-12 12:05:00,34.45,34.54,34.45,34.53,189279.0,29.2889,29.3655,29.2889,29.357,189279.0
2018-10-12 12:10:00,34.52,34.58,34.51,34.57,92131.0,29.3485,29.3995,29.3399,29.391,92131.0
2018-10-12 12:15:00,34.56,34.56,34.45,34.51,166635.0,29.3825,29.3825,29.2889,29.3399,166635.0
2018-10-12 12:20:00,34.5,34.5,34.39,34.44,427511.0,29.3314,29.3314,29.2379,29.2804,427511.0
2018-10-12 12:25:00,34.44,34.44,34.25,34.3,372418.0,29.2804,29.2804,29.1189,29.1614,372418.0
2018-10-12 12:30:00,34.3,34.36,34.26,34.32,238077.0,29.1614,29.2124,29.1274,29.1784,238077.0
2018-10-12 12:35:00,34.31,34.31,34.13,34.14,274546.0,29.1699,29.1699,29.0169,29.0254,274546.0
2018-10-12 12:40:00,34.15,34.19,34.08,34.11,203789.0,29.0339,29.0679,28.9744,28.9999,203789.0
2018-10-12 12:45:00,34.11,34.17,34.09,34.12,198802.0,28.9999,29.0509,28.9829,29.0084,198802.0
2018-10-12 12:50:00,34.12,34.21,34.1,34.2,97579.0,29.0084,29.0849,28.9914,29.0764,97579.0
2018-10-12 12:55:00,34.2,34.32,34.18,34.32,441241.0,29.0764,29.1784,29.0594,29.1784,441241.0
2018-10-12 13:00:00,34.31,34.42,34.27,34.38,284911.0,29.1699,29.2634,29.1359,29.2294,284911.0
2018-10-12 13:05:00,34.38,34.47,34.34,34.44,197192.0,29.2294,29.3059,29.1954,29.2804,197192.0
2018-10-12 13:10:00,34.44,34.48,34.37,34.39,147518.0,29.2804,29.3144,29.2209,29.2379,147518.0
2018-10-12 13:15:00,34.39,34.43,34.36,34.37,257839.0,29.2379,29.2719,29.2124,29.2209,257839.0
2018-10-12 13:20:00,34.38,34.54,34.37,34.52,281649.0,29.2294,29.3655,29.2209,29.3485,281649.0
2018-10-12 13:25:00,34.52,34.52,34.4,34.42,197232.0,29.3485,29.3485,29.2464,29.2634,197232.0
2018-10-12 13:30:00,34.42,34.42,34.31,34.33,228744.0,29.2634,29.2634,29.1699,29.1869,228744.0
2018-10-12 13:35:00,34.33,34.33,34.21,34.27,231473.0,29.1869,29.1869,29.0849,29.1359,231473.0
2018-10-12 13:40:00,34.27,34.33,34.22,34.31,182248.0,29.1359,29.1869,29.0934,29.1699,182248.0
2018-10-12 13:45:00,34.32,34.42,34.3,34.42,130386.0,29.1784,29.2634,29.1614,29.2634,130386.0
2018-10-12 13:50:00,34.42,34.45,34.37,34.44,154989.0,29.2634,29.2889,29.2209,29.2804,154989.0
2018-10-12 13:55:00,34.44,34.47,34.38,34.4,115110.0,29.2804,29.3059,29.2294,29.2464,115110.0
2018-10-12 14:00:00,34.41,34.42,34.29,34.3,172428.0,29.2549,29.2634,29.1529,29.1614,172428.0
2018-10-12 14:05:00,34.3,34.37,34.24,34.3,206973.0,29.1614,29.2209,29.1104,29.1614,206973.0
2018-10-12 14:10:00,34.29,34.29,34.15,34.18,329280.0,29.1529,29.1529,29.0339,29.0594,329280.0
2018-10-12 14:15:00,34.18,34.37,34.18,34.35,151982.0,29.0594,29.2209,29.0594,29.2039,151982.0
2018-10-12 14:20:00,34.35,34.39,34.29,34.32,179637.0,29.2039,29.2379,29.1529,29.1784,179637.0
2018-10-12 14:25:00,34.32,34.46,34.3,34.46,198607.0,29.1784,29.2974,29.1614,29.2974,198607.0
2018-10-12 14:30:00,34.46,34.46,34.33,34.34,167488.0,29.2974,29.2974,29.1869,29.1954,167488.0
2018-10-12 14:35:00,34.35,34.35,34.29,34.3,138289.0,29.2039,29.2039,29.1529,29.1614,138289.0
2018-10-12 14:40:00,34.3,34.32,34.23,34.26,90402.0,29.1614,29.1784,29.1019,29.1274,90402.0
2018-10-12 14:45:00,34.26,34.3,34.24,34.28,79972.0,29.1274,29.1614,29.1104,29.1444,79972.0
2018-10-12 14:50:00,34.28,34.33,34.23,34.33,284464.0,29.1444,29.1869,29.1019,29.1869,284464.0
2018-10-12 14:55:00,34.33,34.38,34.32,34.36,197880.0,29.1869,29.2294,29.1784,29.2124,197880.0
2018-10-12 15:00:00,34.36,34.4,34.32,34.39,271032.0,29.2124,29.2464,29.1784,29.2379,271032.0
2018-10-12 15:05:00,34.39,34.51,34.38,34.48,185194.0,29.2379,29.3399,29.2294,29.3144,185194.0
2018-10-12 15:10:00,34.49,34.55,34.42,34.46,160196.0,29.3229,29.374,29.2634,29.2974,160196.0
2018-10-12 15:15:00,34.46,34.46,34.37,34.41,139937.0,29.2974,29.2974,29.2209,29.2549,139937.0
2018-10-12 15:20:00,34.41,34.47,34.41,34.47,207182.0,29.2549,29.3059,29.2549,29.3059,207182.0
2018-10-12 15:25:00,34.47,34.59,34.47,34.57,308000.0,29.3059,29.408,29.3059,29.391,308000.0
2018-10-12 15:30:00,34.57,34.61,34.52,34.58,252470.0,29.391,29.425,29.3485,29.3995,252470.0
2018-10-12 15:35:00,34.58,34.6,34.51,34.55,327843.0,29.3995,29.4165,29.3399,29.374,327843.0
2018-10-12 15:40:00,34.56,34.65,34.54,34.64,513037.0,29.3825,29.459,29.3655,29.4505,513037.0
2018-10-12 15:45:00,34.65,34.7,34.6,34.67,528461.0,29.459,29.5015,29.4165,29.476,528461.0
2018-10-12 15:50:00,34.67,34.79,34.64,34.72,970840.0,29.476,29.578,29.4505,29.5185,970840.0
2018-10-12 15:55:00,34.72,34.75,34.6,34.62,1701807.0,29.5185,29.544,29.4165,29.4335,1701807.0
2018-10-15 09:30:00,34.61,34.81,34.51,34.78,346074.0,29.425,29.595,29.3399,29.5695,346074.0
2018-10-15 09:35:00,34.78,35.06,34.78,35.03,276898.0,29.5695,29.8076,29.5695,29.782,276898.0
2018-10-15 09:40:00,35.04,35.17,35.01,35.13,258828.0,29.7905,29.9011,29.765,29.8671,258828.0
2018-10-15 09:45:00,35.14,35.22,35.09,35.16,224073.0,29.8756,29.9436,29.8331,29.8926,224073.0
2018-10-15 09:50:00,35.16,35.21,35.14,35.15,205935.0,29.8926,29.9351,29.8756,29.8841,205935.0
2018-10-15 09:55:00,35.15,35.23,35.12,35.17,235958.0,29.8841,29.9521,29.8586,29.9011,235958.0
2018-10-15 10:00:00,35.18,35.22,35.05,35.07,217163.0,29.9096,29.9436,29.7991,29.8161,217163.0
2018-10-15 10:05:00,35.07,35.1,35.03,35.04,151261.0,29.8161,29.8416,29.782,29.7905,151261.0
2018-10-15 10:10:00,35.04,35.1,34.95,34.96,159182.0,29.7905,29.8416,29.714,29.7225,159182.0
2018-10-15 10:15:00,34.96,35.03,34.94,34.97,151502.0,29.7225,29.782,29.7055,29.731,151502.0
2018-10-15 10:20:00,34.97,35.08,34.96,35.05,160266.0,29.731,29.8246,29.7225,29.7991,160266.0
2018-10-15 10:25:00,35.04,35.08,34.92,34.92,168506.0,29.7905,29.8246,29.6885,29.6885,168506.0
2018-10-15 10:30:00,34.91,35.0,34.9,34.98,123279.0,29.68,29.7565,29.6715,29.7395,123279.0
2018-10-15 10:35:00,34.98,35.08,34.98,35.08,150507.0,29.7395,29.8246,29.7395,29.8246,150507.0
2018-10-15 10:40:00,35.08,35.14,35.07,35.13,151589.0,29.8246,29.8756,29.8161,29.8671,151589.0
2018-10-15 10:45:00,35.14,35.2,35.08,35.09,143308.0,29.8756,29.9266,29.8246,29.8331,143308.0
2018-10-15 10:50:00,35.09,35.19,35.06,35.18,124292.0,29.8331,29.9181,29.8076,29.9096,124292.0
2018-10-15 10:55:00,35.19,35.24,35.18,35.23,114513.0,29.9181,29.9606,29.9096,29.9521,114513.0
2018-10-15 11:00:00,35.23,35.27,35.15,35.19,149651.0,29.9521,29.9861,29.8841,29.9181,149651.0
2018-10-15 11:05:00,35.2,35.24,35.18,35.2,111211.0,29.9266,29.9606,29.9096,29.9266,111211.0
2018-10-15 11:10:00,35.2,35.2,35.11,35.14,107353.0,29.9266,29.9266,29.8501,29.8756,107353.0
2018-10-15 11:15:00,35.15,35.27,35.14,35.2,182992.0,29.8841,29.9861,29.8756,29.9266,182992.0
2018-10-15 11:20:00,35.2,35.23,35.16,35.23,104412.0,29.9266,29.9521,29.8926,29.9521,104412.0
2018-10-15 11:25:00,35.23,35.28,35.17,35.27,121725.0,29.9521,29.9946,29.9011,29.9861,121725.0
2018-10-15 11:30:00,35.27,35.28,35.18,35.2,107476.0,29.9861,29.9946,29.9096,29.9266,107476.0
2018-10-15 11:35:00,35.21,35.24,35.17,35.2,105928.0,29.9351,29.9606,29.9011,29.9266,105928.0
2018-10-15 11:40:00,35.2,35.23,35.16,35.22,95667.0,29.9266,29.9521,29.8926,29.9436,95667.0
2018-10-15 11:45:00,35.23,35.24,35.18,35.2,100979.0,29.9521,29.9606,29.9096,29.9266,100979.0
2018-10-15 11:50:00,35.2,35.21,35.11,35.11,135223.0,29.9266,29.9351,29.8501,29.8501,135223.0
2018-10-15 11:55:00,35.11,35.14,35.07,35.1,157646.0,29.8501,29.8756,29.8161,29.8416,157646.0
2018-10-15 12:00:00,35.1,35.11,35.03,35.07,110175.0,29.8416,29.8501,29.782,29.8161,110175.0
2018-10-15 12:05:00,35.07,35.17,35.07,35.13,145560.0,29.8161,29.9011,29.8161,29.8671,145560.0
2018-10-15 12:10:00,35.13,35.22,35.11,35.22,304923.0,29.8671,29.9436,29.8501,29.9436,304923.0
2018-10-15 12:15:00,35.22,35.33,35.19,35.27,281544.0,29.9436,30.0371,29.9181,29.9861,281544.0
2018-10-15 12:20:00,35.27,35.36,35.25,35.34,151816.0,29.9861,30.0626,29.9691,30.0456,151816.0
2018-10-15 12:25:00,35.35,35.42,35.29,35.41,272683.0,30.0541,30.1136,30.0031,30.1051,272683.0
2018-10-15 12:30:00,35.41,35.44,35.37,35.4,143027.0,30.1051,30.1306,30.0711,30.0966,143027.0
2018-10-15 12:35:00,35.41,35.47,35.39,35.41,124385.0,30.1051,30.1561,30.0881,30.1051,124385.0
2018-10-15 12:40:00,35.41,35.42,35.36,35.41,93802.0,30.1051,30.1136,30.0626,30.1051,93802.0
2018-10-15 12:45:00,35.41,35.5,35.4,35.49,168593.0,30.1051,30.1816,30.0966,30.1731,168593.0
2018-10-15 12:50:00,35.5,35.53,35.46,35.49,196125.0,30.1816,30.2071,30.1476,30.1731,196125.0
2018-10-15 12:55:00,35.49,35.51,35.45,35.48,120232.0,30.1731,30.1901,30.1391,30.1646,120232.0
2018-10-15 13:00:00,35.48,35.58,35.47,35.57,180725.0,30.1646,30.2496,30.1561,30.2411,180725.0
2018-10-15 13:05:00,35.58,35.67,35.56,35.65,279790.0,30.2496,30.3262,30.2326,30.3092,279790.0
2018-10-15 13:10:00,35.64,35.65,35.53,35.55,143103.0,30.3007,30.3092,30.2071,30.2241,143103.0
2018-10-15 13:15:00,35.55,35.56,35.48,35.54,170843.0,30.2241,30.2326,30.1646,30.2156,170843.0
2018-10-15 13:20:00,35.54,35.54,35.42,35.46,103962.0,30.2156,30.2156,30.1136,30.1476,103962.0
2018-10-15 13:25:00,35.46,35.5,35.46,35.49,256866.0,30.1476,30.1816,30.1476,30.1731,256866.0
2018-10-15 13:30:00,35.48,35.58,35.46,35.58,264844.0,30.1646,30.2496,30.1476,30.2496,264844.0
2018-10-15 13:35:00,35.58,35.59,35.53,35.56,182896.0,30.2496,30.2582,30.2071,30.2326,182896.0
2018-10-15 13:40:00,35.56,35.6,35.51,35.51,172768.0,30.2326,30.2667,30.1901,30.1901,172768.0
2018-10-15 13:45:00,35.51,35.53,35.47,35.51,298329.0,30.1901,30.2071,30.1561,30.1901,298329.0
2018-10-15 13:50:00,35.51,35.53,35.48,35.53,269288.0,30.1901,30.2071,30.1646,30.2071,269288.0
2018-10-15 13:55:00,35.53,35.57,35.5,35.52,181005.0,30.2071,30.2411,30.1816,30.1986,181005.0
2018-10-15 14:00:00,35.53,35.53,35.47,35.51,173414.0,30.2071,30.2071,30.1561,30.1901,173414.0
2018-10-15 14:05:00,35.52,35.53,35.49,35.52,208969.0,30.1986,30.2071,30.1731,30.1986,208969.0
2018-10-15 14:10:00,35.52,35.53,35.39,35.39,149412.0,30.1986,30.2071,30.0881,30.0881,149412.0
2018-10-15 14:15:00,35.38,35.43,35.36,35.38,106063.0,30.0796,30.1221,30.0626,30.0796,106063.0
2018-10-15 14:20:00,35.38,35.4,35.35,35.39,106841.0,30.0796,30.0966,30.0541,30.0881,106841.0
2018-10-15 14:25:00,35.39,35.4,35.27,35.28,140424.0,30.0881,30.0966,29.9861,29.9946,140424.0
2018-10-15 14:30:00,35.29,35.29,35.24,35.27,141705.0,30.0031,30.0031,29.9606,29.9861,141705.0
2018-10-15 14:35:00,35.27,35.34,35.24,35.34,149162.0,29.9861,30.0456,29.9606,30.0456,149162.0
2018-10-15 14:40:00,35.34,35.37,35.31,35.36,134725.0,30.0456,30.0711,30.0201,30.0626,134725.0
2018-10-15 14:45:00,35.36,35.37,35.33,35.37,112911.0,30.0626,30.0711,30.0371,30.0711,112911.0
2018-10-15 14:50:00,35.37,35.42,35.35,35.38,230039.0,30.0711,30.1136,30.0541,30.0796,230039.0
2018-10-15 14:55:00,35.38,35.4,35.35,35.35,72447.0,30.0796,30.0966,30.0541,30.0541,72447.0
2018-10-15 15:00:00,35.36,35.38,35.33,35.36,94518.0,30.0626,30.0796,30.0371,30.0626,94518.0
2018-10-15 15:05:00,35.36,35.37,35.25,35.26,197660.0,30.0626,30.0711,29.9691,29.9776,197660.0
2018-10-15 15:10:00,35.25,35.29,35.24,35.26,289261.0,29.9691,30.0031,29.9606,29.9776,289261.0
2018-10-15 15:15:00,35.26,35.29,35.24,35.25,188542.0,29.9776,30.0031,29.9606,29.9691,188542.0
2018-10-15 15:20:00,35.25,35.3,35.24,35.29,178754.0,29.9691,30.0116,29.9606,30.0031,178754.0
2018-10-15 15:25:00,35.29,35.32,35.24,35.26,92346.0,30.0031,30.0286,29.9606,29.9776,92346.0
2018-10-15 15:30:00,35.25,35.26,35.17,35.2,237268.0,29.9691,29.9776,29.9011,29.9266,237268.0
2018-10-15 15:35:00,35.19,35.25,35.18,35.24,175808.0,29.9181,29.9691,29.9096,29.9606,175808.0
2018-10-15 15:40:00,35.24,35.29,35.21,35.23,249338.0,29.9606,30.0031,29.9351,29.9521,249338.0
2018-10-15 15:45:00,35.23,35.25,35.17,35.19,343402.0,29.9521,29.9691,29.9011,29.9181,343402.0
2018-10-15 15:50:00,35.18,35.2,35.11,35.16,452058.0,29.9096,29.9266,29.8501,29.8926,452058.0
2018-10-15 15:55:00,35.16,35.19,35.08,35.08,1199557.0,29.8926,29.9181,29.8246,29.8246,1199557.0
2018-10-16 09:30:00,35.22,35.36,35.19,35.34,372471.0,29.9436,30.0626,29.9181,30.0456,372471.0
2018-10-16 09:35:00,35.34,35.52,35.31,35.51,171643.0,30.0456,30.1986,30.0201,30.1901,171643.0
2018-10-16 09:40:00,35.51,35.57,35.45,35.5,259851.0,30.1901,30.2411,30.1391,30.1816,259851.0
2018-10-16 09:45:00,35.5,35.52,35.41,35.5,268803.0,30.1816,30.1986,30.1051,30.1816,268803.0
2018-10-16 09:50:00,35.49,35.6,35.45,35.55,178624.0,30.1731,30.2667,30.1391,30.2241,178624.0
2018-10-16 09:55:00,35.55,35.71,35.53,35.7,183090.0,30.2241,30.3602,30.2071,30.3517,183090.0
2018-10-16 10:00:00,35.7,35.71,35.64,35.65,432336.0,30.3517,30.3602,30.3007,30.3092,432336.0
2018-10-16 10:05:00,35.66,35.7,35.6,35.62,302949.0,30.3177,30.3517,30.2667,30.2837,302949.0
2018-10-16 10:10:00,35.63,35.64,35.47,35.47,585085.0,30.2922,30.3007,30.1561,30.1561,585085.0
2018-10-16 10:15:00,35.48,35.58,35.45,35.58,361390.0,30.1646,30.2496,30.1391,30.2496,361390.0
2018-10-16 10:20:00,35.57,35.66,35.55,35.56,390625.0,30.2411,30.3177,30.2241,30.2326,390625.0
2018-10-16 10:25:00,35.57,35.58,35.43,35.44,282428.0,30.2411,30.2496,30.1221,30.1306,282428.0
2018-10-16 10:30:00,35.44,35.51,35.43,35.48,328766.0,30.1306,30.1901,30.1221,30.1646,328766.0
2018-10-16 10:35:00,35.48,35.51,35.44,35.5,298375.0,30.1646,30.1901,30.1306,30.1816,298375.0
2018-10-16 10:40:00,35.5,35.66,35.46,35.65,209847.0,30.1816,30.3177,30.1476,30.3092,209847.0
2018-10-16 10:45:00,35.65,35.67,35.49,35.52,205747.0,30.3092,30.3262,30.1731,30.1986,205747.0
2018-10-16 10:50:00,35.51,35.65,35.51,35.65,214905.0,30.1901,30.3092,30.1901,30.3092,214905.0
2018-10-16 10:55:00,35.65,35.68,35.59,35.66,189819.0,30.3092,30.3347,30.2582,30.3177,189819.0
2018-10-16 11:00:00,35.66,35.66,35.52,35.53,143606.0,30.3177,30.3177,30.1986,30.2071,143606.0
2018-10-16 11:05:00,35.53,35.55,35.5,35.5,156678.0,30.2071,30.2241,30.1816,30.1816,156678.0
2018-10-16 11:10:00,35.5,35.59,35.48,35.56,167193.0,30.1816,30.2582,30.1646,30.2326,167193.0
2018-10-16 11:15:00,35.56,35.62,35.51,35.57,208356.0,30.2326,30.2837,30.1901,30.2411,208356.0
2018-10-16 11:20:00,35.58,35.6,35.54,35.59,132941.0,30.2496,30.2667,30.2156,30.2582,132941.0
2018-10-16 11:25:00,35.6,35.67,35.56,35.65,127076.0,30.2667,30.3262,30.2326,30.3092,127076.0
2018-10-16 11:30:00,35.65,35.69,35.62,35.65,130322.0,30.3092,30.3432,30.2837,30.3092,130322.0
2018-10-16 11:35:00,35.65,35.68,35.62,35.68,92030.0,30.3092,30.3347,30.2837,30.3347,92030.0
2018-10-16 11:40:00,35.68,35.7,35.61,35.68,159271.0,30.3347,30.3517,30.2752,30.3347,159271.0
2018-10-16 11:45:00,35.68,35.72,35.65,35.71,134811.0,30.3347,30.3687,30.3092,30.3602,134811.0
2018-10-16 11:50:00,35.71,35.72,35.64,35.69,143715.0,30.3602,30.3687,30.3007,30.3432,143715.0
2018-10-16 11:55:00,35.69,35.7,35.64,35.68,127732.0,30.3432,30.3517,30.3007,30.3347,127732.0
2018-10-16 12:00:00,35.68,35.7,35.65,35.68,139239.0,30.3347,30.3517,30.3092,30.3347,139239.0
2018-10-16 12:05:00,35.68,35.69,35.66,35.67,203954.0,30.3347,30.3432,30.3177,30.3262,203954.0
2018-10-16 12:10:00,35.67,35.69,35.64,35.65,137791.0,30.3262,30.3432,30.3007,30.3092,137791.0
2018-10-16 12:15:00,35.65,35.67,35.63,35.66,138543.0,30.3092,30.3262,30.2922,30.3177,138543.0
2018-10-16 12:20:00,35.67,35.7,35.61,35.64,195694.0,30.3262,30.3517,30.2752,30.3007,195694.0
2018-10-16 12:25:00,35.64,35.66,35.6,35.66,99400.0,30.3007,30.3177,30.2667,30.3177,99400.0
2018-10-16 12:30:00,35.66,35.7,35.64,35.7,70787.0,30.3177,30.3517,30.3007,30.3517,70787.0
2018-10-16 12:35:00,35.69,35.72,35.69,35.7,98383.0,30.3432,30.3687,30.3432,30.3517,98383.0
2018-10-16 12:40:00,35.7,35.72,35.69,35.7,141706.0,30.3517,30.3687,30.3432,30.3517,141706.0
2018-10-16 12:45:00,35.7,35.73,35.69,35.71,65785.0,30.3517,30.3772,30.3432,30.3602,65785.0
2018-10-16 12:50:00,35.72,35.72,35.69,35.72,70351.0,30.3687,30.3687,30.3432,30.3687,70351.0
2018-10-16 12:55:00,35.72,35.73,35.67,35.7,101337.0,30.3687,30.3772,30.3262,30.3517,101337.0
2018-10-16 13:00:00,35.71,35.74,35.7,35.72,67597.0,30.3602,30.3857,30.3517,30.3687,67597.0
2018-10-16 13:05:00,35.73,35.75,35.71,35.75,150204.0,30.3772,30.3942,30.3602,30.3942,150204.0
2018-10-16 13:10:00,35.75,35.8,35.71,35.79,185386.0,30.3942,30.4367,30.3602,30.4282,185386.0
2018-10-16 13:15:00,35.79,35.85,35.78,35.84,244755.0,30.4282,30.4792,30.4197,30.4707,244755.0
2018-10-16 13:20:00,35.84,35.86,35.83,35.86,145870.0,30.4707,30.4877,30.4622,30.4877,145870.0
2018-10-16 13:25:00,35.86,35.89,35.82,35.88,269911.0,30.4877,30.5132,30.4537,30.5047,269911.0
2018-10-16 13:30:00,35.88,35.92,35.85,35.85,162122.0,30.5047,30.5387,30.4792,30.4792,162122.0
2018-10-16 13:35:00,35.86,35.89,35.83,35.87,225375.0,30.4877,30.5132,30.4622,30.4962,225375.0
2018-10-16 13:40:00,35.87,35.92,35.86,35.89,194135.0,30.4962,30.5387,30.4877,30.5132,194135.0
2018-10-16 13:45:00,35.89,35.91,35.85,35.9,137643.0,30.5132,30.5302,30.4792,30.5217,137643.0
2018-10-16 13:50:00,35.89,35.92,35.87,35.89,194638.0,30.5132,30.5387,30.4962,30.5132,194638.0
2018-10-16 13:55:00,35.88,35.92,35.85,35.91,175491.0,30.5047,30.5387,30.4792,30.5302,175491.0
2018-10-16 14:00:00,35.91,35.92,35.87,35.89,145305.0,30.5302,30.5387,30.4962,30.5132,145305.0
2018-10-16 14:05:00,35.89,35.98,35.88,35.97,230783.0,30.5132,30.5897,30.5047,30.5812,230783.0
2018-10-16 14:10:00,35.97,36.0,35.96,36.0,198687.0,30.5812,30.6067,30.5727,30.6067,198687.0
2018-10-16 14:15:00,35.99,35.99,35.88,35.91,357951.0,30.5982,30.5982,30.5047,30.5302,357951.0
2018-10-16 14:20:00,35.91,35.95,35.9,35.92,227399.0,30.5302,30.5642,30.5217,30.5387,227399.0
2018-10-16 14:25:00,35.92,35.96,35.91,35.94,119239.0,30.5387,30.5727,30.5302,30.5557,119239.0
2018-10-16 14:30:00,35.95,36.0,35.94,35.98,192221.0,30.5642,30.6067,30.5557,30.5897,192221.0
2018-10-16 14:35:00,35.98,36.0,35.97,35.98,87469.0,30.5897,30.6067,30.5812,30.5897,87469.0
2018-10-16 14:40:00,35.98,36.0,35.97,35.98,157565.0,30.5897,30.6067,30.5812,30.5897,157565.0
2018-10-16 14:45:00,35.98,36.0,35.94,35.94,212488.0,30.5897,30.6067,30.5557,30.5557,212488.0
2018-10-16 14:50:00,35.94,35.95,35.91,35.92,228342.0,30.5557,30.5642,30.5302,30.5387,228342.0
2018-10-16 14:55:00,35.92,35.95,35.9,35.92,184443.0,30.5387,30.5642,30.5217,30.5387,184443.0
2018-10-16 15:00:00,35.92,35.94,35.88,35.91,268816.0,30.5387,30.5557,30.5047,30.5302,268816.0
2018-10-16 15:05:00,35.9,35.96,35.9,35.91,265688.0,30.5217,30.5727,30.5217,30.5302,265688.0
2018-10-16 15:10:00,35.91,36.02,35.91,36.01,242973.0,30.5302,30.6237,30.5302,30.6152,242973.0
2018-10-16 15:15:00,36.01,36.02,35.97,35.97,433273.0,30.6152,30.6237,30.5812,30.5812,433273.0
2018-10-16 15:20:00,35.98,35.99,35.89,35.91,270093.0,30.5897,30.5982,30.5132,30.5302,270093.0
2018-10-16 15:25:00,35.91,35.95,35.85,35.86,238570.0,30.5302,30.5642,30.4792,30.4877,238570.0
2018-10-16 15:30:00,35.85,35.88,35.85,35.88,257229.0,30.4792,30.5047,30.4792,30.5047,257229.0
2018-10-16 15:35:00,35.88,35.93,35.87,35.93,218658.0,30.5047,30.5472,30.4962,30.5472,218658.0
2018-10-16 15:40:00,35.93,36.01,35.91,35.97,404189.0,30.5472,30.6152,30.5302,30.5812,404189.0
2018-10-16 15:45:00,35.97,36.0,35.91,35.97,590685.0,30.5812,30.6067,30.5302,30.5812,590685.0
2018-10-16 15:50:00,35.97,36.1,35.96,36.04,992213.0,30.5812,30.6917,30.5727,30.6407,992213.0
2018-10-16 15:55:00,36.04,36.05,35.96,35.96,1591739.0,30.6407,30.6492,30.5727,30.5727,1591739.0
2018-10-17 09:30:00,36.12,36.12,35.97,36.03,564964.0,30.7088,30.7088,30.5812,30.6322,564964.0
2018-10-17 09:35:00,36.03,36.04,35.95,35.97,338458.0,30.6322,30.6407,30.5642,30.5812,338458.0
2018-10-17 09:40:00,35.98,36.08,35.88,35.89,530035.0,30.5897,30.6747,30.5047,30.5132,530035.0
2018-10-17 09:45:00,35.9,35.91,35.81,35.82,223495.0,30.5217,30.5302,30.4452,30.4537,223495.0
2018-10-17 09:50:00,35.82,36.02,35.78,35.95,219410.0,30.4537,30.6237,30.4197,30.5642,219410.0
2018-10-17 09:55:00,35.96,36.05,35.9,35.91,199625.0,30.5727,30.6492,30.5217,30.5302,199625.0
2018-10-17 10:00:00,35.9,35.91,35.83,35.84,185326.0,30.5217,30.5302,30.4622,30.4707,185326.0
2018-10-17 10:05:00,35.85,35.92,35.84,35.91,143717.0,30.4792,30.5387,30.4707,30.5302,143717.0
2018-10-17 10:10:00,35.91,35.94,35.85,35.87,155879.0,30.5302,30.5557,30.4792,30.4962,155879.0
2018-10-17 10:15:00,35.87,35.91,35.84,35.89,137540.0,30.4962,30.5302,30.4707,30.5132,137540.0
2018-10-17 10:20:00,35.89,35.92,35.83,35.87,141256.0,30.5132,30.5387,30.4622,30.4962,141256.0
2018-10-17 10:25:00,35.87,35.97,35.86,35.97,133919.0,30.4962,30.5812,30.4877,30.5812,133919.0
2018-10-17 10:30:00,35.97,36.06,35.93,35.94,198009.0,30.5812,30.6577,30.5472,30.5557,198009.0
2018-10-17 10:35:00,35.94,35.98,35.85,35.89,190999.0,30.5557,30.5897,30.4792,30.5132,190999.0
2018-10-17 10:40:00,35.88,35.89,35.83,35.87,143774.0,30.5047,30.5132,30.4622,30.4962,143774.0
2018-10-17 10:45:00,35.87,35.9,35.81,35.83,142818.0,30.4962,30.5217,30.4452,30.4622,142818.0
2018-10-17 10:50:00,35.84,35.91,35.83,35.89,154691.0,30.4707,30.5302,30.4622,30.5132,154691.0
2018-10-17 10:55:00,35.89,35.91,35.82,35.83,185193.0,30.5132,30.5302,30.4537,30.4622,185193.0
2018-10-17 11:00:00,35.83,35.86,35.8,35.82,174918.0,30.4622,30.4877,30.4367,30.4537,174918.0
2018-10-17 11:05:00,35.82,36.05,35.8,36.03,245214.0,30.4537,30.6492,30.4367,30.6322,245214.0
2018-10-17 11:10:00,36.03,36.03,35.92,35.96,252455.0,30.6322,30.6322,30.5387,30.5727,252455.0
2018-10-17 11:15:00,35.97,36.0,35.92,35.97,117505.0,30.5812,30.6067,30.5387,30.5812,117505.0
2018-10-17 11:20:00,35.97,36.01,35.96,35.98,98323.0,30.5812,30.6152,30.5727,30.5897,98323.0
2018-10-17 11:25:00,35.99,36.08,35.96,36.08,122399.0,30.5982,30.6747,30.5727,30.6747,122399.0
2018-10-17 11:30:00,36.08,36.09,35.95,35.95,135237.0,30.6747,30.6832,30.5642,30.5642,135237.0
2018-10-17 11:35:00,35.95,36.02,35.95,35.98,135541.0,30.5642,30.6237,30.5642,30.5897,135541.0
2018-10-17 11:40:00,35.98,36.18,35.98,36.17,168116.0,30.5897,30.7598,30.5897,30.7513,168116.0
2018-10-17 11:45:00,36.17,36.21,36.15,36.2,105292.0,30.7513,30.7853,30.7343,30.7768,105292.0
2018-10-17 11:50:00,36.2,36.21,36.14,36.2,144019.0,30.7768,30.7853,30.7258,30.7768,144019.0
2018-10-17 11:55:00,36.2,36.25,36.19,36.25,118647.0,30.7768,30.8193,30.7683,30.8193,118647.0
2018-10-17 12:00:00,36.25,36.32,36.23,36.31,544204.0,30.8193,30.8788,30.8023,30.8703,544204.0
2018-10-17 12:05:00,36.32,36.32,36.25,36.31,210151.0,30.8788,30.8788,30.8193,30.8703,210151.0
2018-10-17 12:10:00,36.32,36.36,36.26,36.34,306753.0,30.8788,30.9128,30.8278,30.8958,306753.0
2018-10-17 12:15:00,36.35,36.41,36.34,36.41,195044.0,30.9043,30.9553,30.8958,30.9553,195044.0
2018-10-17 12:20:00,36.41,36.49,36.39,36.48,211920.0,30.9553,31.0233,30.9383,31.0148,211920.0
2018-10-17 12:25:00,36.49,36.57,36.48,36.5,452032.0,31.0233,31.0913,31.0148,31.0318,452032.0
2018-10-17 12:30:00,36.51,36.53,36.41,36.44,200824.0,31.0403,31.0573,30.9553,30.9808,200824.0
2018-10-17 12:35:00,36.44,36.46,36.42,36.43,142402.0,30.9808,30.9978,30.9638,30.9723,142402.0
2018-10-17 12:40:00,36.44,36.51,36.41,36.41,155368.0,30.9808,31.0403,30.9553,30.9553,155368.0
2018-10-17 12:45:00,36.41,36.42,36.31,36.33,159230.0,30.9553,30.9638,30.8703,30.8873,159230.0
2018-10-17 12:50:00,36.32,36.4,36.32,36.4,137213.0,30.8788,30.9468,30.8788,30.9468,137213.0
2018-10-17 12:55:00,36.4,36.46,36.39,36.44,123407.0,30.9468,30.9978,30.9383,30.9808,123407.0
2018-10-17 13:00:00,36.44,36.52,36.43,36.52,274103.0,30.9808,31.0488,30.9723,31.0488,274103.0
2018-10-17 13:05:00,36.51,36.6,36.5,36.59,413299.0,31.0403,31.1168,31.0318,31.1083,413299.0
2018-10-17 13:10:00,36.59,36.66,36.58,36.64,335772.0,31.1083,31.1679,31.0998,31.1508,335772.0
2018-10-17 13:15:00,36.63,36.65,36.62,36.64,176671.0,31.1423,31.1593,31.1338,31.1508,176671.0
2018-10-17 13:20:00,36.65,36.67,36.6,36.62,126505.0,31.1593,31.1764,31.1168,31.1338,126505.0
2018-10-17 13:25:00,36.62,36.62,36.51,36.52,96118.0,31.1338,31.1338,31.0403,31.0488,96118.0
2018-10-17 13:30:00,36.53,36.54,36.44,36.46,210747.0,31.0573,31.0658,30.9808,30.9978,210747.0
2018-10-17 13:35:00,36.47,36.5,36.43,36.49,123430.0,31.0063,31.0318,30.9723,31.0233,123430.0
2018-10-17 13:40:00,36.49,36.5,36.41,36.46,148950.0,31.0233,31.0318,30.9553,30.9978,148950.0
2018-10-17 13:45:00,36.45,36.48,36.43,36.44,97123.0,30.9893,31.0148,30.9723,30.9808,97123.0
2018-10-17 13:50:00,36.44,36.47,36.42,36.46,55137.0,30.9808,31.0063,30.9638,30.9978,55137.0
2018-10-17 13:55:00,36.46,36.47,36.39,36.45,84612.0,30.9978,31.0063,30.9383,30.9893,84612.0
2018-10-17 14:00:00,36.44,36.45,36.31,36.35,193290.0,30.9808,30.9893,30.8703,30.9043,193290.0
2018-10-17 14:05:00,36.36,36.48,36.36,36.45,242182.0,30.9128,31.0148,30.9128,30.9893,242182.0
2018-10-17 14:10:00,36.45,36.45,36.3,36.34,135855.0,30.9893,30.9893,30.8618,30.8958,135855.0
2018-10-17 14:15:00,36.34,36.36,36.26,36.36,121483.0,30.8958,30.9128,30.8278,30.9128,121483.0
2018-10-17 14:20:00,36.35,36.36,36.25,36.3,161797.0,30.9043,30.9128,30.8193,30.8618,161797.0
2018-10-17 14:25:00,36.3,36.39,36.3,36.33,175081.0,30.8618,30.9383,30.8618,30.8873,175081.0
2018-10-17 14:30:00,36.34,36.39,36.31,36.35,136973.0,30.8958,30.9383,30.8703,30.9043,136973.0
2018-10-17 14:35:00,36.34,36.41,36.31,36.41,94387.0,30.8958,30.9553,30.8703,30.9553,94387.0
2018-10-17 14:40:00,36.41,36.47,36.4,36.44,135194.0,30.9553,31.0063,30.9468,30.9808,135194.0
2018-10-17 14:45:00,36.44,36.45,36.39,36.41,90530.0,30.9808,30.9893,30.9383,30.9553,90530.0
2018-10-17 14:50:00,36.41,36.51,36.41,36.48,205056.0,30.9553,31.0403,30.9553,31.0148,205056.0
2018-10-17 14:55:00,36.48,36.55,36.48,36.51,159132.0,31.0148,31.0743,31.0148,31.0403,159132.0
2018-10-17 15:00:00,36.51,36.51,36.4,36.41,117154.0,31.0403,31.0403,30.9468,30.9553,117154.0
2018-10-17 15:05:00,36.41,36.47,36.37,36.45,176657.0,30.9553,31.0063,30.9213,30.9893,176657.0
2018-10-17 15:10:00,36.45,36.46,36.42,36.45,115558.0,30.9893,30.9978,30.9638,30.9893,115558.0
2018-10-17 15:15:00,36.45,36.45,36.38,36.43,234675.0,30.9893,30.9893,30.9298,30.9723,234675.0
2018-10-17 15:20:00,36.43,36.46,36.42,36.44,170870.0,30.9723,30.9978,30.9638,30.9808,170870.0
2018-10-17 15:25:00,36.44,36.5,36.43,36.48,163851.0,30.9808,31.0318,30.9723,31.0148,163851.0
2018-10-17 15:30:00,36.48,36.48,36.28,36.33,291467.0,31.0148,31.0148,30.8448,30.8873,291467.0
2018-10-17 15:35:00,36.33,36.37,36.31,36.34,154745.0,30.8873,30.9213,30.8703,30.8958,154745.0
2018-10-17 15:40:00,36.34,36.35,36.26,36.29,245270.0,30.8958,30.9043,30.8278,30.8533,245270.0
2018-10-17 15:45:00,36.3,36.34,36.25,36.27,541601.0,30.8618,30.8958,30.8193,30.8363,541601.0
2018-10-17 15:50:00,36.27,36.4,36.26,36.36,540818.0,30.8363,30.9468,30.8278,30.9128,540818.0
2018-10-17 15:55:00,36.35,36.4,36.33,36.4,1127503.0,30.9043,30.9468,30.8873,30.9468,1127503.0
2018-10-18 09:30:00,36.28,36.64,36.22,36.22,671622.0,30.8448,31.1508,30.7938,30.7938,671622.0
2018-10-18 09:35:00,36.22,36.23,36.09,36.14,312071.0,30.7938,30.8023,30.6832,30.7258,312071.0
2018-10-18 09:40:00,36.13,36.33,36.11,36.3,244206.0,30.7173,30.8873,30.7002,30.8618,244206.0
2018-10-18 09:45:00,36.29,36.36,36.23,36.23,382135.0,30.8533,30.9128,30.8023,30.8023,382135.0
2018-10-18 09:50:00,36.22,36.29,36.17,36.24,166852.0,30.7938,30.8533,30.7513,30.8108,166852.0
2018-10-18 09:55:00,36.23,36.32,36.21,36.29,256105.0,30.8023,30.8788,30.7853,30.8533,256105.0
2018-10-18 10:00:00,36.29,36.39,36.24,36.37,372538.0,30.8533,30.9383,30.8108,30.9213,372538.0
2018-10-18 10:05:00,36.37,36.45,36.32,36.33,450316.0,30.9213,30.9893,30.8788,30.8873,450316.0
2018-10-18 10:10:00,36.32,36.4,36.31,36.39,165056.0,30.8788,30.9468,30.8703,30.9383,165056.0
2018-10-18 10:15:00,36.39,36.58,36.38,36.55,365119.0,30.9383,31.0998,30.9298,31.0743,365119.0
2018-10-18 10:20:00,36.55,36.64,36.53,36.57,204575.0,31.0743,31.1508,31.0573,31.0913,204575.0
2018-10-18 10:25:00,36.57,36.62,36.53,36.59,393415.0,31.0913,31.1338,31.0573,31.1083,393415.0
2018-10-18 10:30:00,36.59,36.61,36.51,36.54,260902.0,31.1083,31.1253,31.0403,31.0658,260902.0
2018-10-18 10:35:00,36.53,36.59,36.53,36.55,174495.0,31.0573,31.1083,31.0573,31.0743,174495.0
2018-10-18 10:40:00,36.56,36.59,36.53,36.58,154124.0,31.0828,31.1083,31.0573,31.0998,154124.0
2018-10-18 10:45:00,36.59,36.61,36.53,36.55,423268.0,31.1083,31.1253,31.0573,31.0743,423268.0
2018-10-18 10:50:00,36.55,36.62,36.53,36.58,199922.0,31.0743,31.1338,31.0573,31.0998,199922.0
2018-10-18 10:55:00,36.58,36.59,36.5,36.52,177244.0,31.0998,31.1083,31.0318,31.0488,177244.0
2018-10-18 11:00:00,36.52,36.55,36.41,36.43,177632.0,31.0488,31.0743,30.9553,30.9723,177632.0
2018-10-18 11:05:00,36.43,36.45,36.39,36.44,214513.0,30.9723,30.9893,30.9383,30.9808,214513.0
2018-10-18 11:10:00,36.44,36.46,36.36,36.38,137539.0,30.9808,30.9978,30.9128,30.9298,137539.0
2018-10-18 11:15:00,36.37,36.43,36.35,36.41,103982.0,30.9213,30.9723,30.9043,30.9553,103982.0
2018-10-18 11:20:00,36.41,36.41,36.31,36.32,147331.0,30.9553,30.9553,30.8703,30.8788,147331.0
2018-10-18 11:25:00,36.33,36.42,36.29,36.31,285253.0,30.8873,30.9638,30.8533,30.8703,285253.0
2018-10-18 11:30:00,36.31,36.32,36.18,36.2,248817.0,30.8703,30.8788,30.7598,30.7768,248817.0
2018-10-18 11:35:00,36.2,36.28,36.14,36.27,361047.0,30.7768,30.8448,30.7258,30.8363,361047.0
2018-10-18 11:40:00,36.27,36.28,36.17,36.18,158684.0,30.8363,30.8448,30.7513,30.7598,158684.0
2018-10-18 11:45:00,36.17,36.17,35.98,36.04,284120.0,30.7513,30.7513,30.5897,30.6407,284120.0
2018-10-18 11:50:00,36.04,36.05,35.9,36.01,353722.0,30.6407,30.6492,30.5217,30.6152,353722.0
2018-10-18 11:55:00,36.02,36.07,35.96,36.0,129178.0,30.6237,30.6662,30.5727,30.6067,129178.0
2018-10-18 12:00:00,35.99,36.03,35.95,35.98,218132.0,30.5982,30.6322,30.5642,30.5897,218132.0
2018-10-18 12:05:00,35.97,36.07,35.96,35.97,351690.0,30.5812,30.6662,30.5727,30.5812,351690.0
2018-10-18 12:10:00,35.98,36.0,35.94,35.95,186176.0,30.5897,30.6067,30.5557,30.5642,186176.0
2018-10-18 12:15:00,35.95,35.95,35.87,35.92,164257.0,30.5642,30.5642,30.4962,30.5387,164257.0
2018-10-18 12:20:00,35.92,36.01,35.9,36.0,218976.0,30.5387,30.6152,30.5217,30.6067,218976.0
2018-10-18 12:25:00,36.0,36.08,35.99,36.07,336974.0,30.6067,30.6747,30.5982,30.6662,336974.0
2018-10-18 12:30:00,36.07,36.14,36.03,36.13,139716.0,30.6662,30.7258,30.6322,30.7173,139716.0
2018-10-18 12:35:00,36.13,36.16,36.06,36.16,143306.0,30.7173,30.7428,30.6577,30.7428,143306.0
2018-10-18 12:40:00,36.16,36.22,36.15,36.2,170780.0,30.7428,30.7938,30.7343,30.7768,170780.0
2018-10-18 12:45:00,36.2,36.22,36.17,36.2,105513.0,30.7768,30.7938,30.7513,30.7768,105513.0
2018-10-18 12:50:00,36.2,36.21,36.15,36.18,76504.0,30.7768,30.7853,30.7343,30.7598,76504.0
2018-10-18 12:55:00,36.18,36.21,36.13,36.14,103164.0,30.7598,30.7853,30.7173,30.7258,103164.0
2018-10-18 13:00:00,36.15,36.18,36.12,36.16,135821.0,30.7343,30.7598,30.7088,30.7428,135821.0
2018-10-18 13:05:00,36.16,36.17,36.1,36.14,135259.0,30.7428,30.7513,30.6917,30.7258,135259.0
2018-10-18 13:10:00,36.13,36.13,36.02,36.04,176164.0,30.7173,30.7173,30.6237,30.6407,176164.0
2018-10-18 13:15:00,36.05,36.06,35.95,36.0,193492.0,30.6492,30.6577,30.5642,30.6067,193492.0
2018-10-18 13:20:00,36.0,36.02,35.93,35.97,310424.0,30.6067,30.6237,30.5472,30.5812,310424.0
2018-10-18 13:25:00,35.97,36.0,35.89,35.97,135402.0,30.5812,30.6067,30.5132,30.5812,135402.0
2018-10-18 13:30:00,35.97,36.03,35.94,36.0,188764.0,30.5812,30.6322,30.5557,30.6067,188764.0
2018-10-18 13:35:00,36.0,36.02,35.95,36.0,122043.0,30.6067,30.6237,30.5642,30.6067,122043.0
2018-10-18 13:40:00,36.0,36.01,35.83,35.85,167648.0,30.6067,30.6152,30.4622,30.4792,167648.0
2018-10-18 13:45:00,35.85,35.91,35.85,35.9,401729.0,30.4792,30.5302,30.4792,30.5217,401729.0
2018-10-18 13:50:00,35.9,35.93,35.82,35.83,129571.0,30.5217,30.5472,30.4537,30.4622,129571.0
2018-10-18 13:55:00,35.82,35.95,35.82,35.94,145196.0,30.4537,30.5642,30.4537,30.5557,145196.0
2018-10-18 14:00:00,35.94,36.04,35.92,36.01,177565.0,30.5557,30.6407,30.5387,30.6152,177565.0
2018-10-18 14:05:00,36.0,36.12,36.0,36.1,310416.0,30.6067,30.7088,30.6067,30.6917,310416.0
2018-10-18 14:10:00,36.09,36.1,36.01,36.02,126711.0,30.6832,30.6917,30.6152,30.6237,126711.0
2018-10-18 14:15:00,36.02,36.03,35.96,35.97,131480.0,30.6237,30.6322,30.5727,30.5812,131480.0
2018-10-18 14:20:00,35.97,36.11,35.95,36.1,207458.0,30.5812,30.7002,30.5642,30.6917,207458.0
2018-10-18 14:25:00,36.1,36.13,36.02,36.07,135548.0,30.6917,30.7173,30.6237,30.6662,135548.0
2018-10-18 14:30:00,36.07,36.07,36.01,36.05,151662.0,30.6662,30.6662,30.6152,30.6492,151662.0
2018-10-18 14:35:00,36.05,36.12,36.03,36.07,178893.0,30.6492,30.7088,30.6322,30.6662,178893.0
2018-10-18 14:40:00,36.07,36.14,36.06,36.13,286408.0,30.6662,30.7258,30.6577,30.7173,286408.0
2018-10-18 14:45:00,36.14,36.21,36.14,36.15,160940.0,30.7258,30.7853,30.7258,30.7343,160940.0
2018-10-18 14:50:00,36.16,36.23,36.14,36.2,121069.0,30.7428,30.8023,30.7258,30.7768,121069.0
2018-10-18 14:55:00,36.2,36.2,36.07,36.09,163902.0,30.7768,30.7768,30.6662,30.6832,163902.0
2018-10-18 15:00:00,36.09,36.13,36.04,36.05,258812.0,30.6832,30.7173,30.6407,30.6492,258812.0
2018-10-18 15:05:00,36.05,36.09,36.03,36.09,134443.0,30.6492,30.6832,30.6322,30.6832,134443.0
2018-10-18 15:10:00,36.09,36.09,36.05,36.07,156525.0,30.6832,30.6832,30.6492,30.6662,156525.0
2018-10-18 15:15:00,36.07,36.13,36.05,36.08,271599.0,30.6662,30.7173,30.6492,30.6747,271599.0
2018-10-18 15:20:00,36.08,36.11,36.04,36.1,263580.0,30.6747,30.7002,30.6407,30.6917,263580.0
2018-10-18 15:25:00,36.1,36.11,36.07,36.07,296569.0,30.6917,30.7002,30.6662,30.6662,296569.0
2018-10-18 15:30:00,36.07,36.08,36.0,36.02,274424.0,30.6662,30.6747,30.6067,30.6237,274424.0
2018-10-18 15:35:00,36.02,36.11,35.98,36.11,260701.0,30.6237,30.7002,30.5897,30.7002,260701.0
2018-10-18 15:40:00,36.11,36.16,36.04,36.05,616582.0,30.7002,30.7428,30.6407,30.6492,616582.0
2018-10-18 15:45:00,36.05,36.13,36.04,36.1,299934.0,30.6492,30.7173,30.6407,30.6917,299934.0
2018-10-18 15:50:00,36.1,36.1,35.89,35.92,1102599.0,30.6917,30.6917,30.5132,30.5387,1102599.0
2018-10-18 15:55:00,35.93,35.95,35.88,35.95,1650552.0,30.5472,30.5642,30.5047,30.5642,1650552.0
2018-10-19 09:30:00,36.12,36.43,36.1,36.22,1794341.0,30.7088,30.9723,30.6917,30.7938,1794341.0
2018-10-19 09:35:00,36.22,36.34,36.2,36.32,196026.0,30.7938,30.8958,30.7768,30.8788,196026.0
2018-10-19 09:40:00,36.32,36.4,36.28,36.35,189359.0,30.8788,30.9468,30.8448,30.9043,189359.0
2018-10-19 09:45:00,36.35,36.36,36.26,36.28,245723.0,30.9043,30.9128,30.8278,30.8448,245723.0
2018-10-19 09:50:00,36.29,36.37,36.26,36.37,335982.0,30.8533,30.9213,30.8278,30.9213,335982.0
2018-10-19 09:55:00,36.37,36.39,36.32,36.34,182637.0,30.9213,30.9383,30.8788,30.8958,182637.0
2018-10-19 10:00:00,36.34,36.47,36.3,36.45,206571.0,30.8958,31.0063,30.8618,30.9893,206571.0
2018-10-19 10:05:00,36.46,36.51,36.36,36.38,220985.0,30.9978,31.0403,30.9128,30.9298,220985.0
2018-10-19 10:10:00,36.39,36.42,36.37,36.4,167995.0,30.9383,30.9638,30.9213,30.9468,167995.0
2018-10-19 10:15:00,36.4,36.4,36.23,36.3,544196.0,30.9468,30.9468,30.8023,30.8618,544196.0
2018-10-19 10:20:00,36.3,36.35,36.29,36.3,172399.0,30.8618,30.9043,30.8533,30.8618,172399.0
2018-10-19 10:25:00,36.3,36.33,36.21,36.27,175450.0,30.8618,30.8873,30.7853,30.8363,175450.0
2018-10-19 10:30:00,36.27,36.42,36.26,36.33,230153.0,30.8363,30.9638,30.8278,30.8873,230153.0
2018-10-19 10:35:00,36.33,36.34,36.27,36.3,90064.0,30.8873,30.8958,30.8363,30.8618,90064.0
2018-10-19 10:40:00,36.3,36.34,36.21,36.34,140340.0,30.8618,30.8958,30.7853,30.8958,140340.0
2018-10-19 10:45:00,36.34,36.36,36.27,36.3,149150.0,30.8958,30.9128,30.8363,30.8618,149150.0
2018-10-19 10:50:00,36.3,36.42,36.3,36.41,126184.0,30.8618,30.9638,30.8618,30.9553,126184.0
2018-10-19 10:55:00,36.42,36.45,36.36,36.41,114590.0,30.9638,30.9893,30.9128,30.9553,114590.0
2018-10-19 11:00:00,36.41,36.46,36.38,36.38,221118.0,30.9553,30.9978,30.9298,30.9298,221118.0
2018-10-19 11:05:00,36.38,36.41,36.36,36.4,120405.0,30.9298,30.9553,30.9128,30.9468,120405.0
2018-10-19 11:10:00,36.4,36.41,36.34,36.36,156190.0,30.9468,30.9553,30.8958,30.9128,156190.0
2018-10-19 11:15:00,36.37,36.43,36.36,36.41,296070.0,30.9213,30.9723,30.9128,30.9553,296070.0
2018-10-19 11:20:00,36.41,36.41,36.32,36.34,173897.0,30.9553,30.9553,30.8788,30.8958,173897.0
2018-10-19 11:25:00,36.34,36.34,36.28,36.28,95814.0,30.8958,30.8958,30.8448,30.8448,95814.0
2018-10-19 11:30:00,36.29,36.32,36.21,36.23,156354.0,30.8533,30.8788,30.7853,30.8023,156354.0
2018-10-19 11:35:00,36.23,36.26,36.19,36.25,216594.0,30.8023,30.8278,30.7683,30.8193,216594.0
2018-10-19 11:40:00,36.26,36.28,36.21,36.23,807020.0,30.8278,30.8448,30.7853,30.8023,807020.0
2018-10-19 11:45:00,36.23,36.28,36.21,36.22,249773.0,30.8023,30.8448,30.7853,30.7938,249773.0
2018-10-19 11:50:00,36.22,36.27,36.12,36.14,184499.0,30.7938,30.8363,30.7088,30.7258,184499.0
2018-10-19 11:55:00,36.13,36.22,36.05,36.21,287846.0,30.7173,30.7938,30.6492,30.7853,287846.0
2018-10-19 12:00:00,36.21,36.29,36.2,36.22,142744.0,30.7853,30.8533,30.7768,30.7938,142744.0
2018-10-19 12:05:00,36.23,36.28,36.15,36.16,168939.0,30.8023,30.8448,30.7343,30.7428,168939.0
2018-10-19 12:10:00,36.17,36.19,36.14,36.16,105633.0,30.7513,30.7683,30.7258,30.7428,105633.0
2018-10-19 12:15:00,36.15,36.2,36.1,36.15,148993.0,30.7343,30.7768,30.6917,30.7343,148993.0
2018-10-19 12:20:00,36.15,36.16,36.06,36.07,117345.0,30.7343,30.7428,30.6577,30.6662,117345.0
2018-10-19 12:25:00,36.06,36.07,36.0,36.02,159032.0,30.6577,30.6662,30.6067,30.6237,159032.0
2018-10-19 12:30:00,36.01,36.06,35.98,35.98,178462.0,30.6152,30.6577,30.5897,30.5897,178462.0
2018-10-19 12:35:00,35.98,36.04,35.96,35.98,134849.0,30.5897,30.6407,30.5727,30.5897,134849.0
2018-10-19 12:40:00,35.98,36.0,35.91,35.99,147498.0,30.5897,30.6067,30.5302,30.5982,147498.0
2018-10-19 12:45:00,36.0,36.03,35.97,35.99,169860.0,30.6067,30.6322,30.5812,30.5982,169860.0
2018-10-19 12:50:00,35.99,36.05,35.96,36.02,170665.0,30.5982,30.6492,30.5727,30.6237,170665.0
2018-10-19 12:55:00,36.02,36.06,35.98,35.99,161433.0,30.6237,30.6577,30.5897,30.5982,161433.0
2018-10-19 13:00:00,35.99,36.0,35.93,35.95,117410.0,30.5982,30.6067,30.5472,30.5642,117410.0
2018-10-19 13:05:00,35.95,35.96,35.85,35.9,305611.0,30.5642,30.5727,30.4792,30.5217,305611.0
2018-10-19 13:10:00,35.9,35.98,35.89,35.97,340266.0,30.5217,30.5897,30.5132,30.5812,340266.0
2018-10-19 13:15:00,35.97,35.99,35.95,35.98,437118.0,30.5812,30.5982,30.5642,30.5897,437118.0
2018-10-19 13:20:00,35.98,35.99,35.96,35.98,266430.0,30.5897,30.5982,30.5727,30.5897,266430.0
2018-10-19 13:25:00,35.98,36.07,35.97,36.07,297740.0,30.5897,30.6662,30.5812,30.6662,297740.0
2018-10-19 13:30:00,36.07,36.11,36.03,36.11,391470.0,30.6662,30.7002,30.6322,30.7002,391470.0
2018-10-19 13:35:00,36.11,36.17,36.09,36.12,118485.0,30.7002,30.7513,30.6832,30.7088,118485.0
2018-10-19 13:40:00,36.12,36.15,36.05,36.06,89455.0,30.7088,30.7343,30.6492,30.6577,89455.0
2018-10-19 13:45:00,36.05,36.12,36.05,36.12,73364.0,30.6492,30.7088,30.6492,30.7088,73364.0
2018-10-19 13:50:00,36.12,36.13,36.06,36.08,116118.0,30.7088,30.7173,30.6577,30.6747,116118.0
2018-10-19 13:55:00,36.08,36.1,36.03,36.04,86216.0,30.6747,30.6917,30.6322,30.6407,86216.0
2018-10-19 14:00:00,36.04,36.04,35.94,35.94,142731.0,30.6407,30.6407,30.5557,30.5557,142731.0
2018-10-19 14:05:00,35.94,35.96,35.83,35.85,236696.0,30.5557,30.5727,30.4622,30.4792,236696.0
2018-10-19 14:10:00,35.86,35.88,35.78,35.86,284091.0,30.4877,30.5047,30.4197,30.4877,284091.0
2018-10-19 14:15:00,35.85,35.9,35.82,35.88,184209.0,30.4792,30.5217,30.4537,30.5047,184209.0
2018-10-19 14:20:00,35.88,36.0,35.88,35.97,185202.0,30.5047,30.6067,30.5047,30.5812,185202.0
2018-10-19 14:25:00,35.97,36.03,35.96,36.01,82157.0,30.5812,30.6322,30.5727,30.6152,82157.0
2018-10-19 14:30:00,36.01,36.04,35.94,35.97,170494.0,30.6152,30.6407,30.5557,30.5812,170494.0
2018-10-19 14:35:00,35.97,36.07,35.97,35.98,167860.0,30.5812,30.6662,30.5812,30.5897,167860.0
2018-10-19 14:40:00,35.97,36.0,35.95,35.98,105295.0,30.5812,30.6067,30.5642,30.5897,105295.0
2018-10-19 14:45:00,35.98,36.08,35.98,36.06,150805.0,30.5897,30.6747,30.5897,30.6577,150805.0
2018-10-19 14:50:00,36.06,36.09,36.0,36.03,147895.0,30.6577,30.6832,30.6067,30.6322,147895.0
2018-10-19 14:55:00,36.02,36.03,35.95,35.95,150995.0,30.6237,30.6322,30.5642,30.5642,150995.0
2018-10-19 15:00:00,35.96,35.98,35.89,35.91,193766.0,30.5727,30.5897,30.5132,30.5302,193766.0
2018-10-19 15:05:00,35.91,35.98,35.88,35.98,102233.0,30.5302,30.5897,30.5047,30.5897,102233.0
2018-10-19 15:10:00,35.97,36.0,35.93,35.96,118514.0,30.5812,30.6067,30.5472,30.5727,118514.0
2018-10-19 15:15:00,35.95,35.98,35.89,35.95,290663.0,30.5642,30.5897,30.5132,30.5642,290663.0
2018-10-19 15:20:00,35.95,35.96,35.9,35.93,199258.0,30.5642,30.5727,30.5217,30.5472,199258.0
2018-10-19 15:25:00,35.93,36.02,35.92,36.0,372192.0,30.5472,30.6237,30.5387,30.6067,372192.0
2018-10-19 15:30:00,36.0,36.04,35.98,36.0,229763.0,30.6067,30.6407,30.5897,30.6067,229763.0
2018-10-19 15:35:00,36.0,36.0,35.95,35.97,324839.0,30.6067,30.6067,30.5642,30.5812,324839.0
2018-10-19 15:40:00,35.97,36.01,35.95,36.01,295474.0,30.5812,30.6152,30.5642,30.6152,295474.0
2018-10-19 15:45:00,36.01,36.04,35.98,36.0,474944.0,30.6152,30.6407,30.5897,30.6067,474944.0
2018-10-19 15:50:00,35.99,36.06,35.99,36.01,664002.0,30.5982,30.6577,30.5982,30.6152,664002.0
2018-10-19 15:55:00,36.0,36.01,35.94,35.97,1483760.0,30.6067,30.6152,30.5557,30.5812,1483760.0
2018-10-22 09:30:00,36.1,36.24,36.03,36.23,408310.0,30.6917,30.8108,30.6322,30.8023,408310.0
2018-10-22 09:35:00,36.23,36.25,36.08,36.09,228595.0,30.8023,30.8193,30.6747,30.6832,228595.0
2018-10-22 09:40:00,36.09,36.13,35.93,35.98,233830.0,30.6832,30.7173,30.5472,30.5897,233830.0
2018-10-22 09:45:00,35.99,36.05,35.95,35.97,316254.0,30.5982,30.6492,30.5642,30.5812,316254.0
2018-10-22 09:50:00,35.97,36.0,35.81,35.83,297835.0,30.5812,30.6067,30.4452,30.4622,297835.0
2018-10-22 09:55:00,35.83,35.84,35.75,35.76,278909.0,30.4622,30.4707,30.3942,30.4027,278909.0
2018-10-22 10:00:00,35.76,35.78,35.66,35.75,235611.0,30.4027,30.4197,30.3177,30.3942,235611.0
2018-10-22 10:05:00,35.76,35.77,35.67,35.77,173251.0,30.4027,30.4112,30.3262,30.4112,173251.0
2018-10-22 10:10:00,35.76,35.82,35.71,35.73,285784.0,30.4027,30.4537,30.3602,30.3772,285784.0
2018-10-22 10:15:00,35.73,35.79,35.7,35.72,423590.0,30.3772,30.4282,30.3517,30.3687,423590.0
2018-10-22 10:20:00,35.72,35.8,35.69,35.78,254114.0,30.3687,30.4367,30.3432,30.4197,254114.0
2018-10-22 10:25:00,35.77,35.79,35.7,35.75,197349.0,30.4112,30.4282,30.3517,30.3942,197349.0
2018-10-22 10:30:00,35.75,35.8,35.7,35.77,254816.0,30.3942,30.4367,30.3517,30.4112,254816.0
2018-10-22 10:35:00,35.78,35.78,35.72,35.75,119901.0,30.4197,30.4197,30.3687,30.3942,119901.0
2018-10-22 10:40:00,35.75,35.83,35.74,35.82,417177.0,30.3942,30.4622,30.3857,30.4537,417177.0
2018-10-22 10:45:00,35.82,35.82,35.73,35.79,378815.0,30.4537,30.4537,30.3772,30.4282,378815.0
2018-10-22 10:50:00,35.79,35.9,35.79,35.89,280902.0,30.4282,30.5217,30.4282,30.5132,280902.0
2018-10-22 10:55:00,35.89,35.9,35.85,35.88,485032.0,30.5132,30.5217,30.4792,30.5047,485032.0
2018-10-22 11:00:00,35.88,35.91,35.86,35.9,260207.0,30.5047,30.5302,30.4877,30.5217,260207.0
2018-10-22 11:05:00,35.9,35.95,35.88,35.89,196509.0,30.5217,30.5642,30.5047,30.5132,196509.0
2018-10-22 11:10:00,35.88,35.93,35.82,35.88,253901.0,30.5047,30.5472,30.4537,30.5047,253901.0
2018-10-22 11:15:00,35.88,35.91,35.87,35.9,312235.0,30.5047,30.5302,30.4962,30.5217,312235.0
2018-10-22 11:20:00,35.9,35.92,35.86,35.88,235253.0,30.5217,30.5387,30.4877,30.5047,235253.0
2018-10-22 11:25:00,35.89,35.92,35.85,35.88,191267.0,30.5132,30.5387,30.4792,30.5047,191267.0
2018-10-22 11:30:00,35.88,35.91,35.84,35.84,170913.0,30.5047,30.5302,30.4707,30.4707,170913.0
2018-10-22 11:35:00,35.83,35.85,35.72,35.73,126507.0,30.4622,30.4792,30.3687,30.3772,126507.0
2018-10-22 11:40:00,35.73,35.77,35.7,35.76,82615.0,30.3772,30.4112,30.3517,30.4027,82615.0
2018-10-22 11:45:00,35.75,35.83,35.72,35.82,88065.0,30.3942,30.4622,30.3687,30.4537,88065.0
2018-10-22 11:50:00,35.82,35.82,35.7,35.72,119629.0,30.4537,30.4537,30.3517,30.3687,119629.0
2018-10-22 11:55:00,35.72,35.74,35.68,35.73,250603.0,30.3687,30.3857,30.3347,30.3772,250603.0
2018-10-22 12:00:00,35.73,35.77,35.7,35.75,123105.0,30.3772,30.4112,30.3517,30.3942,123105.0
2018-10-22 12:05:00,35.76,35.83,35.74,35.82,100171.0,30.4027,30.4622,30.3857,30.4537,100171.0
2018-10-22 12:10:00,35.8,35.8,35.62,35.63,129842.0,30.4367,30.4367,30.2837,30.2922,129842.0
2018-10-22 12:15:00,35.63,35.71,35.62,35.7,107513.0,30.2922,30.3602,30.2837,30.3517,107513.0
2018-10-22 12:20:00,35.71,35.73,35.68,35.69,91525.0,30.3602,30.3772,30.3347,30.3432,91525.0
2018-10-22 12:25:00,35.69,35.7,35.65,35.68,83215.0,30.3432,30.3517,30.3092,30.3347,83215.0
2018-10-22 12:30:00,35.68,35.69,35.61,35.65,82247.0,30.3347,30.3432,30.2752,30.3092,82247.0
2018-10-22 12:35:00,35.66,35.72,35.64,35.7,118976.0,30.3177,30.3687,30.3007,30.3517,118976.0
2018-10-22 12:40:00,35.71,35.79,35.7,35.78,99759.0,30.3602,30.4282,30.3517,30.4197,99759.0
2018-10-22 12:45:00,35.78,35.8,35.74,35.74,89966.0,30.4197,30.4367,30.3857,30.3857,89966.0
2018-10-22 12:50:00,35.75,35.81,35.74,35.77,155792.0,30.3942,30.4452,30.3857,30.4112,155792.0
2018-10-22 12:55:00,35.78,35.84,35.77,35.8,94078.0,30.4197,30.4707,30.4112,30.4367,94078.0
2018-10-22 13:00:00,35.79,35.81,35.68,35.72,150919.0,30.4282,30.4452,30.3347,30.3687,150919.0
2018-10-22 13:05:00,35.72,35.8,35.71,35.77,122104.0,30.3687,30.4367,30.3602,30.4112,122104.0
2018-10-22 13:10:00,35.77,35.79,35.73,35.75,60335.0,30.4112,30.4282,30.3772,30.3942,60335.0
2018-10-22 13:15:00,35.76,35.77,35.74,35.75,130018.0,30.4027,30.4112,30.3857,30.3942,130018.0
2018-10-22 13:20:00,35.76,35.79,35.74,35.75,105519.0,30.4027,30.4282,30.3857,30.3942,105519.0
2018-10-22 13:25:00,35.76,35.76,35.7,35.73,112746.0,30.4027,30.4027,30.3517,30.3772,112746.0
2018-10-22 13:30:00,35.72,35.73,35.66,35.7,88309.0,30.3687,30.3772,30.3177,30.3517,88309.0
2018-10-22 13:35:00,35.7,35.75,35.68,35.73,73940.0,30.3517,30.3942,30.3347,30.3772,73940.0
2018-10-22 13:40:00,35.73,35.74,35.68,35.7,249351.0,30.3772,30.3857,30.3347,30.3517,249351.0
2018-10-22 13:45:00,35.7,35.72,35.64,35.65,237754.0,30.3517,30.3687,30.3007,30.3092,237754.0
2018-10-22 13:50:00,35.65,35.65,35.59,35.63,88954.0,30.3092,30.3092,30.2582,30.2922,88954.0
2018-10-22 13:55:00,35.64,35.7,35.61,35.64,1301074.0,30.3007,30.3517,30.2752,30.3007,1301074.0
2018-10-22 14:00:00,35.64,35.66,35.59,35.64,263662.0,30.3007,30.3177,30.2582,30.3007,263662.0
2018-10-22 14:05:00,35.65,35.69,35.62,35.68,305520.0,30.3092,30.3432,30.2837,30.3347,305520.0
2018-10-22 14:10:00,35.68,35.71,35.65,35.69,269619.0,30.3347,30.3602,30.3092,30.3432,269619.0
2018-10-22 14:15:00,35.68,35.74,35.67,35.73,245709.0,30.3347,30.3857,30.3262,30.3772,245709.0
2018-10-22 14:20:00,35.74,35.79,35.7,35.76,281357.0,30.3857,30.4282,30.3517,30.4027,281357.0
2018-10-22 14:25:00,35.76,35.81,35.75,35.79,215129.0,30.4027,30.4452,30.3942,30.4282,215129.0
2018-10-22 14:30:00,35.79,35.81,35.77,35.81,312341.0,30.4282,30.4452,30.4112,30.4452,312341.0
2018-10-22 14:35:00,35.8,35.86,35.8,35.86,295276.0,30.4367,30.4877,30.4367,30.4877,295276.0
2018-10-22 14:40:00,35.86,35.88,35.82,35.84,260220.0,30.4877,30.5047,30.4537,30.4707,260220.0
2018-10-22 14:45:00,35.85,35.93,35.85,35.92,213437.0,30.4792,30.5472,30.4792,30.5387,213437.0
2018-10-22 14:50:00,35.92,35.97,35.9,35.96,244525.0,30.5387,30.5812,30.5217,30.5727,244525.0
2018-10-22 14:55:00,35.97,35.98,35.94,35.95,126197.0,30.5812,30.5897,30.5557,30.5642,126197.0
2018-10-22 15:00:00,35.95,36.04,35.93,36.02,216950.0,30.5642,30.6407,30.5472,30.6237,216950.0
2018-10-22 15:05:00,36.02,36.05,36.0,36.05,102634.0,30.6237,30.6492,30.6067,30.6492,102634.0
2018-10-22 15:10:00,36.05,36.07,36.01,36.02,178098.0,30.6492,30.6662,30.6152,30.6237,178098.0
2018-10-22 15:15:00,36.03,36.03,35.91,35.91,439348.0,30.6322,30.6322,30.5302,30.5302,439348.0
2018-10-22 15:20:00,35.9,35.97,35.9,35.93,128174.0,30.5217,30.5812,30.5217,30.5472,128174.0
2018-10-22 15:25:00,35.94,35.95,35.92,35.95,120122.0,30.5557,30.5642,30.5387,30.5642,120122.0
2018-10-22 15:30:00,35.95,35.95,35.89,35.93,266715.0,30.5642,30.5642,30.5132,30.5472,266715.0
2018-10-22 15:35:00,35.93,35.98,35.91,35.91,223303.0,30.5472,30.5897,30.5302,30.5302,223303.0
2018-10-22 15:40:00,35.91,35.92,35.86,35.88,138868.0,30.5302,30.5387,30.4877,30.5047,138868.0
2018-10-22 15:45:00,35.88,35.89,35.82,35.85,243894.0,30.5047,30.5132,30.4537,30.4792,243894.0
2018-10-22 15:50:00,35.84,35.89,35.83,35.84,376648.0,30.4707,30.5132,30.4622,30.4707,376648.0
2018-10-22 15:55:00,35.84,35.87,35.74,35.75,915956.0,30.4707,30.4962,30.3857,30.3942,915956.0
2018-10-23 09:30:00,35.41,35.65,35.3,35.39,662818.0,30.1051,30.3092,30.0116,30.0881,662818.0
2018-10-23 09:35:00,35.38,35.64,35.35,35.54,452376.0,30.0796,30.3007,30.0541,30.2156,452376.0
2018-10-23 09:40:00,35.53,35.72,35.42,35.44,464302.0,30.2071,30.3687,30.1136,30.1306,464302.0
2018-10-23 09:45:00,35.43,35.54,35.3,35.51,370847.0,30.1221,30.2156,30.0116,30.1901,370847.0
2018-10-23 09:50:00,35.52,35.61,35.42,35.51,305421.0,30.1986,30.2752,30.1136,30.1901,305421.0
2018-10-23 09:55:00,35.5,35.55,35.42,35.44,198679.0,30.1816,30.2241,30.1136,30.1306,198679.0
2018-10-23 10:00:00,35.43,35.45,35.23,35.29,258662.0,30.1221,30.1391,29.9521,30.0031,258662.0
2018-10-23 10:05:00,35.28,35.29,35.14,35.18,300348.0,29.9946,30.0031,29.8756,29.9096,300348.0
2018-10-23 10:10:00,35.18,35.31,35.14,35.16,332949.0,29.9096,30.0201,29.8756,29.8926,332949.0
2018-10-23 10:15:00,35.16,35.19,35.05,35.16,226690.0,29.8926,29.9181,29.7991,29.8926,226690.0
2018-10-23 10:20:00,35.15,35.28,35.14,35.27,292180.0,29.8841,29.9946,29.8756,29.9861,292180.0
2018-10-23 10:25:00,35.26,35.37,35.23,35.35,409775.0,29.9776,30.0711,29.9521,30.0541,409775.0
2018-10-23 10:30:00,35.34,35.35,35.27,35.29,157999.0,30.0456,30.0541,29.9861,30.0031,157999.0
2018-10-23 10:35:00,35.3,35.4,35.25,35.39,254268.0,30.0116,30.0966,29.9691,30.0881,254268.0
2018-10-23 10:40:00,35.39,35.43,35.33,35.41,242373.0,30.0881,30.1221,30.0371,30.1051,242373.0
2018-10-23 10:45:00,35.4,35.48,35.3,35.46,242298.0,30.0966,30.1646,30.0116,30.1476,242298.0
2018-10-23 10:50:00,35.46,35.54,35.43,35.46,343027.0,30.1476,30.2156,30.1221,30.1476,343027.0
2018-10-23 10:55:00,35.46,35.56,35.46,35.51,294965.0,30.1476,30.2326,30.1476,30.1901,294965.0
2018-10-23 11:00:00,35.51,35.52,35.36,35.38,223374.0,30.1901,30.1986,30.0626,30.0796,223374.0
2018-10-23 11:05:00,35.38,35.48,35.37,35.44,268940.0,30.0796,30.1646,30.0711,30.1306,268940.0
2018-10-23 11:10:00,35.45,35.5,35.42,35.47,320609.0,30.1391,30.1816,30.1136,30.1561,320609.0
2018-10-23 11:15:00,35.47,35.49,35.42,35.48,151587.0,30.1561,30.1731,30.1136,30.1646,151587.0
2018-10-23 11:20:00,35.48,35.49,35.44,35.44,169473.0,30.1646,30.1731,30.1306,30.1306,169473.0
2018-10-23 11:25:00,35.44,35.5,35.4,35.44,121397.0,30.1306,30.1816,30.0966,30.1306,121397.0
2018-10-23 11:30:00,35.44,35.48,35.4,35.4,133213.0,30.1306,30.1646,30.0966,30.0966,133213.0
2018-10-23 11:35:00,35.41,35.46,35.37,35.41,114081.0,30.1051,30.1476,30.0711,30.1051,114081.0
2018-10-23 11:40:00,35.41,35.47,35.4,35.42,176576.0,30.1051,30.1561,30.0966,30.1136,176576.0
2018-10-23 11:45:00,35.42,35.47,35.41,35.42,91320.0,30.1136,30.1561,30.1051,30.1136,91320.0
2018-10-23 11:50:00,35.42,35.43,35.37,35.41,101806.0,30.1136,30.1221,30.0711,30.1051,101806.0
2018-10-23 11:55:00,35.4,35.4,35.28,35.28,97657.0,30.0966,30.0966,29.9946,29.9946,97657.0
2018-10-23 12:00:00,35.27,35.29,35.22,35.23,190804.0,29.9861,30.0031,29.9436,29.9521,190804.0
2018-10-23 12:05:00,35.23,35.34,35.23,35.33,150984.0,29.9521,30.0456,29.9521,30.0371,150984.0
2018-10-23 12:10:00,35.34,35.4,35.32,35.39,113788.0,30.0456,30.0966,30.0286,30.0881,113788.0
2018-10-23 12:15:00,35.39,35.39,35.32,35.38,90482.0,30.0881,30.0881,30.0286,30.0796,90482.0
2018-10-23 12:20:00,35.38,35.42,35.32,35.33,124700.0,30.0796,30.1136,30.0286,30.0371,124700.0
2018-10-23 12:25:00,35.33,35.42,35.32,35.34,134620.0,30.0371,30.1136,30.0286,30.0456,134620.0
2018-10-23 12:30:00,35.34,35.41,35.32,35.39,129745.0,30.0456,30.1051,30.0286,30.0881,129745.0
2018-10-23 12:35:00,35.39,35.4,35.35,35.38,84037.0,30.0881,30.0966,30.0541,30.0796,84037.0
2018-10-23 12:40:00,35.38,35.4,35.29,35.29,107476.0,30.0796,30.0966,30.0031,30.0031,107476.0
2018-10-23 12:45:00,35.29,35.32,35.25,35.3,145272.0,30.0031,30.0286,29.9691,30.0116,145272.0
2018-10-23 12:50:00,35.31,35.33,35.22,35.25,94092.0,30.0201,30.0371,29.9436,29.9691,94092.0
2018-10-23 12:55:00,35.25,35.32,35.24,35.29,179269.0,29.9691,30.0286,29.9606,30.0031,179269.0
2018-10-23 13:00:00,35.29,35.41,35.26,35.38,207340.0,30.0031,30.1051,29.9776,30.0796,207340.0
2018-10-23 13:05:00,35.38,35.45,35.34,35.44,166380.0,30.0796,30.1391,30.0456,30.1306,166380.0
2018-10-23 13:10:00,35.45,35.45,35.38,35.42,135169.0,30.1391,30.1391,30.0796,30.1136,135169.0
2018-10-23 13:15:00,35.42,35.44,35.38,35.39,175768.0,30.1136,30.1306,30.0796,30.0881,175768.0
2018-10-23 13:20:00,35.39,35.48,35.38,35.47,140382.0,30.0881,30.1646,30.0796,30.1561,140382.0
2018-10-23 13:25:00,35.48,35.5,35.39,35.42,96068.0,30.1646,30.1816,30.0881,30.1136,96068.0
2018-10-23 13:30:00,35.42,35.47,35.38,35.41,105831.0,30.1136,30.1561,30.0796,30.1051,105831.0
2018-10-23 13:35:00,35.4,35.41,35.32,35.36,160867.0,30.0966,30.1051,30.0286,30.0626,160867.0
2018-10-23 13:40:00,35.36,35.4,35.32,35.33,89951.0,30.0626,30.0966,30.0286,30.0371,89951.0
2018-10-23 13:45:00,35.33,35.37,35.29,35.3,160295.0,30.0371,30.0711,30.0031,30.0116,160295.0
2018-10-23 13:50:00,35.3,35.37,35.26,35.27,100182.0,30.0116,30.0711,29.9776,29.9861,100182.0
2018-10-23 13:55:00,35.27,35.31,35.24,35.28,100213.0,29.9861,30.0201,29.9606,29.9946,100213.0
2018-10-23 14:00:00,35.28,35.37,35.28,35.35,100657.0,29.9946,30.0711,29.9946,30.0541,100657.0
2018-10-23 14:05:00,35.35,35.44,35.34,35.43,116359.0,30.0541,30.1306,30.0456,30.1221,116359.0
2018-10-23 14:10:00,35.43,35.53,35.42,35.5,140646.0,30.1221,30.2071,30.1136,30.1816,140646.0
2018-10-23 14:15:00,35.51,35.69,35.5,35.68,222886.0,30.1901,30.3432,30.1816,30.3347,222886.0
2018-10-23 14:20:00,35.68,35.7,35.63,35.7,159696.0,30.3347,30.3517,30.2922,30.3517,159696.0
2018-10-23 14:25:00,35.7,35.7,35.58,35.61,156278.0,30.3517,30.3517,30.2496,30.2752,156278.0
2018-10-23 14:30:00,35.61,35.67,35.58,35.63,180437.0,30.2752,30.3262,30.2496,30.2922,180437.0
2018-10-23 14:35:00,35.63,35.65,35.59,35.62,105553.0,30.2922,30.3092,30.2582,30.2837,105553.0
2018-10-23 14:40:00,35.62,35.64,35.56,35.62,218566.0,30.2837,30.3007,30.2326,30.2837,218566.0
2018-10-23 14:45:00,35.61,35.66,35.57,35.64,172514.0,30.2752,30.3177,30.2411,30.3007,172514.0
2018-10-23 14:50:00,35.64,35.68,35.6,35.61,149556.0,30.3007,30.3347,30.2667,30.2752,149556.0
2018-10-23 14:55:00,35.61,35.68,35.6,35.66,132161.0,30.2752,30.3347,30.2667,30.3177,132161.0
2018-10-23 15:00:00,35.66,35.71,35.64,35.65,133115.0,30.3177,30.3602,30.3007,30.3092,133115.0
2018-10-23 15:05:00,35.66,35.73,35.64,35.68,117621.0,30.3177,30.3772,30.3007,30.3347,117621.0
2018-10-23 15:10:00,35.68,35.74,35.65,35.7,69561.0,30.3347,30.3857,30.3092,30.3517,69561.0
2018-10-23 15:15:00,35.7,35.74,35.63,35.66,105221.0,30.3517,30.3857,30.2922,30.3177,105221.0
2018-10-23 15:20:00,35.66,35.75,35.65,35.73,113744.0,30.3177,30.3942,30.3092,30.3772,113744.0
2018-10-23 15:25:00,35.73,35.79,35.7,35.7,159477.0,30.3772,30.4282,30.3517,30.3517,159477.0
2018-10-23 15:30:00,35.7,35.73,35.65,35.7,168902.0,30.3517,30.3772,30.3092,30.3517,168902.0
2018-10-23 15:35:00,35.7,35.71,35.57,35.59,161820.0,30.3517,30.3602,30.2411,30.2582,161820.0
2018-10-23 15:40:00,35.59,35.64,35.54,35.57,213498.0,30.2582,30.3007,30.2156,30.2411,213498.0
2018-10-23 15:45:00,35.57,35.61,35.53,35.57,266146.0,30.2411,30.2752,30.2071,30.2411,266146.0
2018-10-23 15:50:00,35.57,35.65,35.55,35.59,554114.0,30.2411,30.3092,30.2241,30.2582,554114.0
2018-10-23 15:55:00,35.59,35.65,35.57,35.64,859450.0,30.2582,30.3092,30.2411,30.3007,859450.0
2018-10-24 09:30:00,35.98,36.26,35.8,36.24,603967.0,30.5897,30.8278,30.4367,30.8108,603967.0
2018-10-24 09:35:00,36.24,36.24,35.8,35.93,529698.0,30.8108,30.8108,30.4367,30.5472,529698.0
2018-10-24 09:40:00,35.92,35.92,35.79,35.8,336692.0,30.5387,30.5387,30.4282,30.4367,336692.0
2018-10-24 09:45:00,35.79,35.8,35.58,35.62,332324.0,30.4282,30.4367,30.2496,30.2837,332324.0
2018-10-24 09:50:00,35.62,35.63,35.41,35.42,296026.0,30.2837,30.2922,30.1051,30.1136,296026.0
2018-10-24 09:55:00,35.43,35.52,35.42,35.44,139559.0,30.1221,30.1986,30.1136,30.1306,139559.0
2018-10-24 10:00:00,35.45,35.57,35.43,35.51,200662.0,30.1391,30.2411,30.1221,30.1901,200662.0
2018-10-24 10:05:00,35.51,35.72,35.5,35.65,365758.0,30.1901,30.3687,30.1816,30.3092,365758.0
2018-10-24 10:10:00,35.65,35.71,35.54,35.55,154492.0,30.3092,30.3602,30.2156,30.2241,154492.0
2018-10-24 10:15:00,35.55,35.55,35.38,35.41,254508.0,30.2241,30.2241,30.0796,30.1051,254508.0
2018-10-24 10:20:00,35.42,35.42,35.28,35.34,198051.0,30.1136,30.1136,29.9946,30.0456,198051.0
2018-10-24 10:25:00,35.34,35.4,35.24,35.25,189879.0,30.0456,30.0966,29.9606,29.9691,189879.0
2018-10-24 10:30:00,35.25,35.3,35.13,35.16,201143.0,29.9691,30.0116,29.8671,29.8926,201143.0
2018-10-24 10:35:00,35.16,35.26,35.15,35.16,221608.0,29.8926,29.9776,29.8841,29.8926,221608.0
2018-10-24 10:40:00,35.16,35.21,35.11,35.11,139969.0,29.8926,29.9351,29.8501,29.8501,139969.0
2018-10-24 10:45:00,35.11,35.13,34.91,34.99,281343.0,29.8501,29.8671,29.68,29.748,281343.0
2018-10-24 10:50:00,34.99,35.08,34.95,35.05,244176.0,29.748,29.8246,29.714,29.7991,244176.0
2018-10-24 10:55:00,35.05,35.05,34.88,34.91,212950.0,29.7991,29.7991,29.6545,29.68,212950.0
2018-10-24 11:00:00,34.91,34.96,34.75,34.76,359631.0,29.68,29.7225,29.544,29.5525,359631.0
2018-10-24 11:05:00,34.76,34.78,34.64,34.69,228573.0,29.5525,29.5695,29.4505,29.493,228573.0
2018-10-24 11:10:00,34.7,34.87,34.69,34.79,206452.0,29.5015,29.646,29.493,29.578,206452.0
2018-10-24 11:15:00,34.78,34.84,34.71,34.72,252279.0,29.5695,29.6205,29.51,29.5185,252279.0
2018-10-24 11:20:00,34.71,34.83,34.71,34.79,193266.0,29.51,29.612,29.51,29.578,193266.0
2018-10-24 11:25:00,34.79,34.85,34.77,34.78,353536.0,29.578,29.629,29.561,29.5695,353536.0
2018-10-24 11:30:00,34.77,34.78,34.62,34.68,201025.0,29.561,29.5695,29.4335,29.4845,201025.0
2018-10-24 11:35:00,34.69,34.82,34.68,34.82,167603.0,29.493,29.6035,29.4845,29.6035,167603.0
2018-10-24 11:40:00,34.82,34.85,34.76,34.8,124990.0,29.6035,29.629,29.5525,29.5865,124990.0
2018-10-24 11:45:00,34.8,35.02,34.8,34.94,238235.0,29.5865,29.7735,29.5865,29.7055,238235.0
2018-10-24 11:50:00,34.93,34.96,34.85,34.96,104046.0,29.697,29.7225,29.629,29.7225,104046.0
2018-10-24 11:55:00,34.97,35.08,34.93,35.05,176464.0,29.731,29.8246,29.697,29.7991,176464.0
2018-10-24 12:00:00,35.04,35.05,34.95,35.0,96209.0,29.7905,29.7991,29.714,29.7565,96209.0
2018-10-24 12:05:00,35.0,35.01,34.86,34.87,224516.0,29.7565,29.765,29.6375,29.646,224516.0
2018-10-24 12:10:00,34.87,34.93,34.86,34.91,131218.0,29.646,29.697,29.6375,29.68,131218.0
2018-10-24 12:15:00,34.9,34.99,34.84,34.85,132181.0,29.6715,29.748,29.6205,29.629,132181.0
2018-10-24 12:20:00,34.86,35.02,34.84,34.97,278983.0,29.6375,29.7735,29.6205,29.731,278983.0
2018-10-24 12:25:00,34.97,35.05,34.97,34.99,129806.0,29.731,29.7991,29.731,29.748,129806.0
2018-10-24 12:30:00,34.99,35.02,34.99,35.0,190843.0,29.748,29.7735,29.748,29.7565,190843.0
2018-10-24 12:35:00,35.0,35.01,34.89,34.97,431386.0,29.7565,29.765,29.663,29.731,431386.0
2018-10-24 12:40:00,34.97,35.03,34.78,34.8,361343.0,29.731,29.782,29.5695,29.5865,361343.0
2018-10-24 12:45:00,34.8,34.97,34.79,34.86,229166.0,29.5865,29.731,29.578,29.6375,229166.0
2018-10-24 12:50:00,34.85,34.95,34.81,34.95,201475.0,29.629,29.714,29.595,29.714,201475.0
2018-10-24 12:55:00,34.95,34.97,34.91,34.93,149534.0,29.714,29.731,29.68,29.697,149534.0
2018-10-24 13:00:00,34.92,34.94,34.78,34.79,231232.0,29.6885,29.7055,29.5695,29.578,231232.0
2018-10-24 13:05:00,34.79,34.8,34.65,34.67,132140.0,29.578,29.5865,29.459,29.476,132140.0
2018-10-24 13:10:00,34.66,34.75,34.66,34.69,182434.0,29.4675,29.544,29.4675,29.493,182434.0
2018-10-24 13:15:00,34.7,34.76,34.61,34.73,153053.0,29.5015,29.5525,29.425,29.527,153053.0
2018-10-24 13:20:00,34.73,34.79,34.67,34.76,267627.0,29.527,29.578,29.476,29.5525,267627.0
2018-10-24 13:25:00,34.76,34.77,34.7,34.72,132187.0,29.5525,29.561,29.5015,29.5185,132187.0
2018-10-24 13:30:00,34.72,34.74,34.56,34.67,184518.0,29.5185,29.5355,29.3825,29.476,184518.0
2018-10-24 13:35:00,34.67,34.67,34.56,34.56,302128.0,29.476,29.476,29.3825,29.3825,302128.0
2018-10-24 13:40:00,34.56,34.71,34.55,34.71,125002.0,29.3825,29.51,29.374,29.51,125002.0
2018-10-24 13:45:00,34.72,34.72,34.6,34.65,209774.0,29.5185,29.5185,29.4165,29.459,209774.0
2018-10-24 13:50:00,34.65,34.78,34.64,34.73,339759.0,29.459,29.5695,29.4505,29.527,339759.0
2018-10-24 13:55:00,34.72,34.73,34.59,34.63,376857.0,29.5185,29.527,29.408,29.442,376857.0
2018-10-24 14:00:00,34.63,34.63,34.51,34.55,244369.0,29.442,29.442,29.3399,29.374,244369.0
2018-10-24 14:05:00,34.55,34.56,34.43,34.49,466497.0,29.374,29.3825,29.2719,29.3229,466497.0
2018-10-24 14:10:00,34.48,34.59,34.48,34.58,220441.0,29.3144,29.408,29.3144,29.3995,220441.0
2018-10-24 14:15:00,34.59,34.59,34.4,34.46,274605.0,29.408,29.408,29.2464,29.2974,274605.0
2018-10-24 14:20:00,34.47,34.49,34.42,34.46,533376.0,29.3059,29.3229,29.2634,29.2974,533376.0
2018-10-24 14:25:00,34.46,34.58,34.43,34.58,339949.0,29.2974,29.3995,29.2719,29.3995,339949.0
2018-10-24 14:30:00,34.58,34.76,34.58,34.72,551394.0,29.3995,29.5525,29.3995,29.5185,551394.0
2018-10-24 14:35:00,34.71,34.72,34.62,34.7,201103.0,29.51,29.5185,29.4335,29.5015,201103.0
2018-10-24 14:40:00,34.7,34.72,34.64,34.65,271976.0,29.5015,29.5185,29.4505,29.459,271976.0
2018-10-24 14:45:00,34.65,34.65,34.56,34.59,285477.0,29.459,29.459,29.3825,29.408,285477.0
2018-10-24 14:50:00,34.59,34.64,34.56,34.58,230265.0,29.408,29.4505,29.3825,29.3995,230265.0
2018-10-24 14:55:00,34.58,34.6,34.55,34.57,237440.0,29.3995,29.4165,29.374,29.391,237440.0
2018-10-24 15:00:00,34.57,34.57,34.44,34.46,509828.0,29.391,29.391,29.2804,29.2974,509828.0
2018-10-24 15:05:00,34.46,34.48,34.4,34.45,286840.0,29.2974,29.3144,29.2464,29.2889,286840.0
2018-10-24 15:10:00,34.44,34.52,34.42,34.5,204457.0,29.2804,29.3485,29.2634,29.3314,204457.0
2018-10-24 15:15:00,34.49,34.51,34.37,34.38,191123.0,29.3229,29.3399,29.2209,29.2294,191123.0
2018-10-24 15:20:00,34.38,34.39,34.31,34.32,245628.0,29.2294,29.2379,29.1699,29.1784,245628.0
2018-10-24 15:25:00,34.32,34.41,34.24,34.27,333368.0,29.1784,29.2549,29.1104,29.1359,333368.0
2018-10-24 15:30:00,34.27,34.35,34.26,34.28,318140.0,29.1359,29.2039,29.1274,29.1444,318140.0
2018-10-24 15:35:00,34.28,34.37,34.26,34.37,369980.0,29.1444,29.2209,29.1274,29.2209,369980.0
2018-10-24 15:40:00,34.37,34.44,34.32,34.4,470273.0,29.2209,29.2804,29.1784,29.2464,470273.0
2018-10-24 15:45:00,34.39,34.41,34.3,34.31,1062960.0,29.2379,29.2549,29.1614,29.1699,1062960.0
2018-10-24 15:50:00,34.31,34.35,34.11,34.15,1125904.0,29.1699,29.2039,28.9999,29.0339,1125904.0
2018-10-24 15:55:00,34.14,34.19,34.05,34.1,1745510.0,29.0254,29.0679,28.9489,28.9914,1745510.0
2018-10-25 09:30:00,35.88,36.06,35.66,35.98,1576406.0,30.5047,30.6577,30.3177,30.5897,1576406.0
2018-10-25 09:35:00,35.98,36.28,35.76,36.0,942705.0,30.5897,30.8448,30.4027,30.6067,942705.0
2018-10-25 09:40:00,36.03,36.08,35.51,35.76,913222.0,30.6322,30.6747,30.1901,30.4027,913222.0
2018-10-25 09:45:00,35.76,35.82,35.51,35.68,306540.0,30.4027,30.4537,30.1901,30.3347,306540.0
2018-10-25 09:50:00,35.66,35.9,35.54,35.67,588359.0,30.3177,30.5217,30.2156,30.3262,588359.0
2018-10-25 09:55:00,35.67,35.71,35.64,35.66,294990.0,30.3262,30.3602,30.3007,30.3177,294990.0
2018-10-25 10:00:00,35.68,35.85,35.66,35.84,397622.0,30.3347,30.4792,30.3177,30.4707,397622.0
2018-10-25 10:05:00,35.84,35.85,35.66,35.8,409487.0,30.4707,30.4792,30.3177,30.4367,409487.0
2018-10-25 10:10:00,35.8,35.87,35.71,35.85,248270.0,30.4367,30.4962,30.3602,30.4792,248270.0
2018-10-25 10:15:00,35.86,35.9,35.63,35.67,299116.0,30.4877,30.5217,30.2922,30.3262,299116.0
2018-10-25 10:20:00,35.66,35.66,35.5,35.56,219053.0,30.3177,30.3177,30.1816,30.2326,219053.0
2018-10-25 10:25:00,35.57,35.73,35.56,35.71,240290.0,30.2411,30.3772,30.2326,30.3602,240290.0
2018-10-25 10:30:00,35.72,35.81,35.63,35.76,268471.0,30.3687,30.4452,30.2922,30.4027,268471.0
2018-10-25 10:35:00,35.76,35.83,35.55,35.55,226862.0,30.4027,30.4622,30.2241,30.2241,226862.0
2018-10-25 10:40:00,35.56,35.7,35.52,35.61,203181.0,30.2326,30.3517,30.1986,30.2752,203181.0
2018-10-25 10:45:00,35.6,35.75,35.58,35.63,211788.0,30.2667,30.3942,30.2496,30.2922,211788.0
2018-10-25 10:50:00,35.63,35.8,35.63,35.79,181263.0,30.2922,30.4367,30.2922,30.4282,181263.0
2018-10-25 10:55:00,35.79,35.84,35.71,35.73,279556.0,30.4282,30.4707,30.3602,30.3772,279556.0
2018-10-25 11:00:00,35.72,35.81,35.61,35.64,292942.0,30.3687,30.4452,30.2752,30.3007,292942.0
2018-10-25 11:05:00,35.64,35.67,35.55,35.66,231649.0,30.3007,30.3262,30.2241,30.3177,231649.0
2018-10-25 11:10:00,35.67,35.68,35.47,35.58,558729.0,30.3262,30.3347,30.1561,30.2496,558729.0
2018-10-25 11:15:00,35.58,35.63,35.47,35.56,728996.0,30.2496,30.2922,30.1561,30.2326,728996.0
2018-10-25 11:20:00,35.57,35.58,35.48,35.51,366470.0,30.2411,30.2496,30.1646,30.1901,366470.0
2018-10-25 11:25:00,35.52,35.53,35.51,35.52,175242.0,30.1986,30.2071,30.1901,30.1986,175242.0
2018-10-25 11:30:00,35.52,35.56,35.48,35.5,503625.0,30.1986,30.2326,30.1646,30.1816,503625.0
2018-10-25 11:35:00,35.5,35.6,35.48,35.49,400914.0,30.1816,30.2667,30.1646,30.1731,400914.0
2018-10-25 11:40:00,35.49,35.53,35.16,35.25,568631.0,30.1731,30.2071,29.8926,29.9691,568631.0
2018-10-25 11:45:00,35.26,35.31,35.11,35.17,455231.0,29.9776,30.0201,29.8501,29.9011,455231.0
2018-10-25 11:50:00,35.18,35.4,35.15,35.36,752474.0,29.9096,30.0966,29.8841,30.0626,752474.0
2018-10-25 11:55:00,35.36,35.37,35.14,35.16,356537.0,30.0626,30.0711,29.8756,29.8926,356537.0
2018-10-25 12:00:00,35.16,35.24,35.05,35.22,552745.0,29.8926,29.9606,29.7991,29.9436,552745.0
2018-10-25 12:05:00,35.21,35.51,35.16,35.47,351379.0,29.9351,30.1901,29.8926,30.1561,351379.0
2018-10-25 12:10:00,35.47,35.51,35.39,35.4,331973.0,30.1561,30.1901,30.0881,30.0966,331973.0
2018-10-25 12:15:00,35.4,35.51,35.34,35.46,405772.0,30.0966,30.1901,30.0456,30.1476,405772.0
2018-10-25 12:20:00,35.46,35.54,35.39,35.45,340619.0,30.1476,30.2156,30.0881,30.1391,340619.0
2018-10-25 12:25:00,35.45,35.48,35.39,35.48,314736.0,30.1391,30.1646,30.0881,30.1646,314736.0
2018-10-25 12:30:00,35.47,35.5,35.4,35.5,252604.0,30.1561,30.1816,30.0966,30.1816,252604.0
2018-10-25 12:35:00,35.49,35.66,35.49,35.61,211594.0,30.1731,30.3177,30.1731,30.2752,211594.0
2018-10-25 12:40:00,35.61,35.64,35.43,35.45,245535.0,30.2752,30.3007,30.1221,30.1391,245535.0
2018-10-25 12:45:00,35.45,35.56,35.42,35.55,282049.0,30.1391,30.2326,30.1136,30.2241,282049.0
2018-10-25 12:50:00,35.55,35.55,35.48,35.5,195465.0,30.2241,30.2241,30.1646,30.1816,195465.0
2018-10-25 12:55:00,35.5,35.56,35.49,35.52,205844.0,30.1816,30.2326,30.1731,30.1986,205844.0
2018-10-25 13:00:00,35.52,35.54,35.46,35.47,178150.0,30.1986,30.2156,30.1476,30.1561,178150.0
2018-10-25 13:05:00,35.48,35.51,35.42,35.45,122777.0,30.1646,30.1901,30.1136,30.1391,122777.0
2018-10-25 13:10:00,35.45,35.47,35.34,35.34,160334.0,30.1391,30.1561,30.0456,30.0456,160334.0
2018-10-25 13:15:00,35.35,35.41,35.32,35.33,112050.0,30.0541,30.1051,30.0286,30.0371,112050.0
2018-10-25 13:20:00,35.32,35.4,35.32,35.39,131598.0,30.0286,30.0966,30.0286,30.0881,131598.0
2018-10-25 13:25:00,35.39,35.51,35.39,35.49,186910.0,30.0881,30.1901,30.0881,30.1731,186910.0
2018-10-25 13:30:00,35.49,35.55,35.42,35.55,188678.0,30.1731,30.2241,30.1136,30.2241,188678.0
2018-10-25 13:35:00,35.54,35.67,35.53,35.64,184043.0,30.2156,30.3262,30.2071,30.3007,184043.0
2018-10-25 13:40:00,35.63,35.64,35.56,35.62,156380.0,30.2922,30.3007,30.2326,30.2837,156380.0
2018-10-25 13:45:00,35.62,35.7,35.6,35.68,196065.0,30.2837,30.3517,30.2667,30.3347,196065.0
2018-10-25 13:50:00,35.69,35.7,35.47,35.5,197997.0,30.3432,30.3517,30.1561,30.1816,197997.0
2018-10-25 13:55:00,35.5,35.52,35.44,35.45,135649.0,30.1816,30.1986,30.1306,30.1391,135649.0
2018-10-25 14:00:00,35.45,35.51,35.43,35.45,111304.0,30.1391,30.1901,30.1221,30.1391,111304.0
2018-10-25 14:05:00,35.45,35.58,35.45,35.56,198066.0,30.1391,30.2496,30.1391,30.2326,198066.0
2018-10-25 14:10:00,35.56,35.6,35.52,35.55,169022.0,30.2326,30.2667,30.1986,30.2241,169022.0
2018-10-25 14:15:00,35.57,35.61,35.51,35.55,115346.0,30.2411,30.2752,30.1901,30.2241,115346.0
2018-10-25 14:20:00,35.55,35.65,35.54,35.62,259405.0,30.2241,30.3092,30.2156,30.2837,259405.0
2018-10-25 14:25:00,35.63,35.82,35.62,35.78,274334.0,30.2922,30.4537,30.2837,30.4197,274334.0
2018-10-25 14:30:00,35.79,35.87,35.78,35.83,211400.0,30.4282,30.4962,30.4197,30.4622,211400.0
2018-10-25 14:35:00,35.84,35.93,35.82,35.84,197264.0,30.4707,30.5472,30.4537,30.4707,197264.0
2018-10-25 14:40:00,35.84,35.93,35.83,35.9,389336.0,30.4707,30.5472,30.4622,30.5217,389336.0
2018-10-25 14:45:00,35.89,35.99,35.89,35.92,203184.0,30.5132,30.5982,30.5132,30.5387,203184.0
2018-10-25 14:50:00,35.91,35.93,35.81,35.89,196642.0,30.5302,30.5472,30.4452,30.5132,196642.0
2018-10-25 14:55:00,35.89,35.91,35.82,35.82,223362.0,30.5132,30.5302,30.4537,30.4537,223362.0
2018-10-25 15:00:00,35.83,35.91,35.76,35.85,244467.0,30.4622,30.5302,30.4027,30.4792,244467.0
2018-10-25 15:05:00,35.84,35.92,35.83,35.86,208956.0,30.4707,30.5387,30.4622,30.4877,208956.0
2018-10-25 15:10:00,35.86,35.87,35.81,35.83,226356.0,30.4877,30.4962,30.4452,30.4622,226356.0
2018-10-25 15:15:00,35.84,35.88,35.83,35.84,256676.0,30.4707,30.5047,30.4622,30.4707,256676.0
2018-10-25 15:20:00,35.85,35.94,35.84,35.91,511837.0,30.4792,30.5557,30.4707,30.5302,511837.0
2018-10-25 15:25:00,35.91,35.96,35.87,35.94,249736.0,30.5302,30.5727,30.4962,30.5557,249736.0
2018-10-25 15:30:00,35.95,35.96,35.82,35.84,563553.0,30.5642,30.5727,30.4537,30.4707,563553.0
2018-10-25 15:35:00,35.84,35.91,35.78,35.91,964625.0,30.4707,30.5302,30.4197,30.5302,964625.0
2018-10-25 15:40:00,35.9,35.97,35.89,35.95,731454.0,30.5217,30.5812,30.5132,30.5642,731454.0
2018-10-25 15:45:00,35.95,35.96,35.74,35.9,746907.0,30.5642,30.5727,30.3857,30.5217,746907.0
2018-10-25 15:50:00,35.9,35.9,35.79,35.82,815647.0,30.5217,30.5217,30.4282,30.4537,815647.0
2018-10-25 15:55:00,35.82,35.9,35.79,35.84,1439672.0,30.4537,30.5217,30.4282,30.4707,1439672.0
2018-10-26 09:30:00,35.64,36.42,35.33,36.16,1363854.0,30.3007,30.9638,30.0371,30.7428,1363854.0
2018-10-26 09:35:00,36.17,36.25,35.95,36.02,988822.0,30.7513,30.8193,30.5642,30.6237,988822.0
2018-10-26 09:40:00,36.02,36.09,35.92,36.09,840280.0,30.6237,30.6832,30.5387,30.6832,840280.0
2018-10-26 09:45:00,36.09,36.3,36.07,36.23,516756.0,30.6832,30.8618,30.6662,30.8023,516756.0
2018-10-26 09:50:00,36.23,36.26,36.01,36.03,664741.0,30.8023,30.8278,30.6152,30.6322,664741.0
2018-10-26 09:55:00,36.03,36.09,35.96,36.05,498426.0,30.6322,30.6832,30.5727,30.6492,498426.0
2018-10-26 10:00:00,36.05,36.06,35.79,35.89,628019.0,30.6492,30.6577,30.4282,30.5132,628019.0
2018-10-26 10:05:00,35.89,35.89,35.63,35.76,794123.0,30.5132,30.5132,30.2922,30.4027,794123.0
2018-10-26 10:10:00,35.76,35.83,35.63,35.83,582438.0,30.4027,30.4622,30.2922,30.4622,582438.0
2018-10-26 10:15:00,35.83,35.98,35.72,35.97,655992.0,30.4622,30.5897,30.3687,30.5812,655992.0
2018-10-26 10:20:00,35.96,36.01,35.85,35.93,705289.0,30.5727,30.6152,30.4792,30.5472,705289.0
2018-10-26 10:25:00,35.92,36.0,35.64,35.7,411910.0,30.5387,30.6067,30.3007,30.3517,411910.0
2018-10-26 10:30:00,35.7,35.74,35.6,35.72,671611.0,30.3517,30.3857,30.2667,30.3687,671611.0
2018-10-26 10:35:00,35.71,35.71,35.46,35.57,411481.0,30.3602,30.3602,30.1476,30.2411,411481.0
2018-10-26 10:40:00,35.56,35.65,35.53,35.53,357640.0,30.2326,30.3092,30.2071,30.2071,357640.0
2018-10-26 10:45:00,35.53,35.59,35.48,35.52,564315.0,30.2071,30.2582,30.1646,30.1986,564315.0
2018-10-26 10:50:00,35.51,35.57,35.46,35.48,404196.0,30.1901,30.2411,30.1476,30.1646,404196.0
2018-10-26 10:55:00,35.48,35.56,35.4,35.44,417172.0,30.1646,30.2326,30.0966,30.1306,417172.0
2018-10-26 11:00:00,35.44,35.49,35.36,35.43,423421.0,30.1306,30.1731,30.0626,30.1221,423421.0
2018-10-26 11:05:00,35.43,35.51,35.35,35.41,334235.0,30.1221,30.1901,30.0541,30.1051,334235.0
2018-10-26 11:10:00,35.41,35.43,35.33,35.38,288705.0,30.1051,30.1221,30.0371,30.0796,288705.0
2018-10-26 11:15:00,35.38,35.48,35.35,35.48,348678.0,30.0796,30.1646,30.0541,30.1646,348678.0
2018-10-26 11:20:00,35.48,35.63,35.42,35.59,840805.0,30.1646,30.2922,30.1136,30.2582,840805.0
2018-10-26 11:25:00,35.6,35.64,35.47,35.57,693590.0,30.2667,30.3007,30.1561,30.2411,693590.0
2018-10-26 11:30:00,35.57,35.63,35.47,35.6,386275.0,30.2411,30.2922,30.1561,30.2667,386275.0
2018-10-26 11:35:00,35.61,35.64,35.45,35.47,292687.0,30.2752,30.3007,30.1391,30.1561,292687.0
2018-10-26 11:40:00,35.48,35.56,35.42,35.46,229577.0,30.1646,30.2326,30.1136,30.1476,229577.0
2018-10-26 11:45:00,35.47,35.55,35.43,35.46,171239.0,30.1561,30.2241,30.1221,30.1476,171239.0
2018-10-26 11:50:00,35.46,35.67,35.46,35.58,176614.0,30.1476,30.3262,30.1476,30.2496,176614.0
2018-10-26 11:55:00,35.58,35.63,35.51,35.51,176245.0,30.2496,30.2922,30.1901,30.1901,176245.0
2018-10-26 12:00:00,35.51,35.59,35.45,35.58,231727.0,30.1901,30.2582,30.1391,30.2496,231727.0
2018-10-26 12:05:00,35.57,35.67,35.57,35.63,385513.0,30.2411,30.3262,30.2411,30.2922,385513.0
2018-10-26 12:10:00,35.63,35.66,35.57,35.61,224760.0,30.2922,30.3177,30.2411,30.2752,224760.0
2018-10-26 12:15:00,35.61,35.77,35.53,35.76,431565.0,30.2752,30.4112,30.2071,30.4027,431565.0
2018-10-26 12:20:00,35.76,35.89,35.68,35.8,502475.0,30.4027,30.5132,30.3347,30.4367,502475.0
2018-10-26 12:25:00,35.8,35.8,35.71,35.75,335492.0,30.4367,30.4367,30.3602,30.3942,335492.0
2018-10-26 12:30:00,35.75,35.86,35.75,35.76,330796.0,30.3942,30.4877,30.3942,30.4027,330796.0
2018-10-26 12:35:00,35.75,35.79,35.67,35.75,228952.0,30.3942,30.4282,30.3262,30.3942,228952.0
2018-10-26 12:40:00,35.76,35.82,35.68,35.77,219920.0,30.4027,30.4537,30.3347,30.4112,219920.0
2018-10-26 12:45:00,35.77,35.93,35.75,35.92,375721.0,30.4112,30.5472,30.3942,30.5387,375721.0
2018-10-26 12:50:00,35.92,35.97,35.77,35.79,505147.0,30.5387,30.5812,30.4112,30.4282,505147.0
2018-10-26 12:55:00,35.8,35.8,35.67,35.72,264171.0,30.4367,30.4367,30.3262,30.3687,264171.0
2018-10-26 13:00:00,35.72,35.84,35.71,35.83,265819.0,30.3687,30.4707,30.3602,30.4622,265819.0
2018-10-26 13:05:00,35.84,35.87,35.75,35.77,346667.0,30.4707,30.4962,30.3942,30.4112,346667.0
2018-10-26 13:10:00,35.77,35.81,35.65,35.73,310716.0,30.4112,30.4452,30.3092,30.3772,310716.0
2018-10-26 13:15:00,35.73,35.75,35.63,35.69,236993.0,30.3772,30.3942,30.2922,30.3432,236993.0
2018-10-26 13:20:00,35.69,35.72,35.61,35.65,199747.0,30.3432,30.3687,30.2752,30.3092,199747.0
2018-10-26 13:25:00,35.65,35.67,35.6,35.63,471675.0,30.3092,30.3262,30.2667,30.2922,471675.0
2018-10-26 13:30:00,35.63,35.63,35.51,35.52,245772.0,30.2922,30.2922,30.1901,30.1986,245772.0
2018-10-26 13:35:00,35.52,35.59,35.46,35.5,198306.0,30.1986,30.2582,30.1476,30.1816,198306.0
2018-10-26 13:40:00,35.5,35.72,35.49,35.7,335425.0,30.1816,30.3687,30.1731,30.3517,335425.0
2018-10-26 13:45:00,35.69,35.7,35.59,35.67,231911.0,30.3432,30.3517,30.2582,30.3262,231911.0
2018-10-26 13:50:00,35.66,35.72,35.63,35.7,133396.0,30.3177,30.3687,30.2922,30.3517,133396.0
2018-10-26 13:55:00,35.7,35.74,35.66,35.67,152923.0,30.3517,30.3857,30.3177,30.3262,152923.0
2018-10-26 14:00:00,35.67,35.73,35.55,35.6,226954.0,30.3262,30.3772,30.2241,30.2667,226954.0
2018-10-26 14:05:00,35.6,35.63,35.53,35.55,185408.0,30.2667,30.2922,30.2071,30.2241,185408.0
2018-10-26 14:10:00,35.54,35.61,35.5,35.55,163637.0,30.2156,30.2752,30.1816,30.2241,163637.0
2018-10-26 14:15:00,35.54,35.58,35.46,35.47,229121.0,30.2156,30.2496,30.1476,30.1561,229121.0
2018-10-26 14:20:00,35.47,35.5,35.36,35.47,398191.0,30.1561,30.1816,30.0626,30.1561,398191.0
2018-10-26 14:25:00,35.47,35.54,35.45,35.5,302739.0,30.1561,30.2156,30.1391,30.1816,302739.0
2018-10-26 14:30:00,35.49,35.54,35.44,35.44,201535.0,30.1731,30.2156,30.1306,30.1306,201535.0
2018-10-26 14:35:00,35.45,35.61,35.44,35.52,176639.0,30.1391,30.2752,30.1306,30.1986,176639.0
2018-10-26 14:40:00,35.52,35.57,35.45,35.47,243034.0,30.1986,30.2411,30.1391,30.1561,243034.0
2018-10-26 14:45:00,35.48,35.49,35.32,35.35,309716.0,30.1646,30.1731,30.0286,30.0541,309716.0
2018-10-26 14:50:00,35.34,35.38,35.26,35.28,298445.0,30.0456,30.0796,29.9776,29.9946,298445.0
2018-10-26 14:55:00,35.28,35.29,35.07,35.1,447179.0,29.9946,30.0031,29.8161,29.8416,447179.0
2018-10-26 15:00:00,35.1,35.12,34.99,35.09,471617.0,29.8416,29.8586,29.748,29.8331,471617.0
2018-10-26 15:05:00,35.09,35.17,35.06,35.1,425810.0,29.8331,29.9011,29.8076,29.8416,425810.0
2018-10-26 15:10:00,35.11,35.16,34.96,35.0,420581.0,29.8501,29.8926,29.7225,29.7565,420581.0
2018-10-26 15:15:00,35.0,35.11,34.99,35.05,543134.0,29.7565,29.8501,29.748,29.7991,543134.0
2018-10-26 15:20:00,35.05,35.22,35.03,35.14,770925.0,29.7991,29.9436,29.782,29.8756,770925.0
2018-10-26 15:25:00,35.13,35.23,35.1,35.16,483794.0,29.8671,29.9521,29.8416,29.8926,483794.0
2018-10-26 15:30:00,35.16,35.17,34.91,34.95,631432.0,29.8926,29.9011,29.68,29.714,631432.0
2018-10-26 15:35:00,34.95,35.15,34.93,35.06,588407.0,29.714,29.8841,29.697,29.8076,588407.0
2018-10-26 15:40:00,35.05,35.13,34.93,34.95,819817.0,29.7991,29.8671,29.697,29.714,819817.0
2018-10-26 15:45:00,34.95,35.32,34.95,35.24,918741.0,29.714,30.0286,29.714,29.9606,918741.0
2018-10-26 15:50:00,35.24,35.42,35.24,35.31,1081492.0,29.9606,30.1136,29.9606,30.0201,1081492.0
2018-10-26 15:55:00,35.3,35.31,35.07,35.23,2503066.0,30.0116,30.0201,29.8161,29.9521,2503066.0
2018-10-29 09:30:00,35.96,35.96,35.59,35.67,529198.0,30.5727,30.5727,30.2582,30.3262,529198.0
2018-10-29 09:35:00,35.66,35.84,35.66,35.71,218752.0,30.3177,30.4707,30.3177,30.3602,218752.0
2018-10-29 09:40:00,35.7,35.96,35.7,35.93,276655.0,30.3517,30.5727,30.3517,30.5472,276655.0
2018-10-29 09:45:00,35.93,35.99,35.88,35.93,314156.0,30.5472,30.5982,30.5047,30.5472,314156.0
2018-10-29 09:50:00,35.93,35.99,35.9,35.98,203747.0,30.5472,30.5982,30.5217,30.5897,203747.0
2018-10-29 09:55:00,35.98,36.01,35.87,35.93,266379.0,30.5897,30.6152,30.4962,30.5472,266379.0
2018-10-29 10:00:00,35.93,36.15,35.92,36.11,330359.0,30.5472,30.7343,30.5387,30.7002,330359.0
2018-10-29 10:05:00,36.1,36.11,35.98,36.02,208114.0,30.6917,30.7002,30.5897,30.6237,208114.0
2018-10-29 10:10:00,36.02,36.16,35.97,36.11,295735.0,30.6237,30.7428,30.5812,30.7002,295735.0
2018-10-29 10:15:00,36.11,36.17,36.08,36.14,213346.0,30.7002,30.7513,30.6747,30.7258,213346.0
2018-10-29 10:20:00,36.15,36.27,36.1,36.14,242078.0,30.7343,30.8363,30.6917,30.7258,242078.0
2018-10-29 10:25:00,36.14,36.29,36.13,36.29,260154.0,30.7258,30.8533,30.7173,30.8533,260154.0
2018-10-29 10:30:00,36.29,36.33,36.23,36.27,129391.0,30.8533,30.8873,30.8023,30.8363,129391.0
2018-10-29 10:35:00,36.25,36.26,36.15,36.21,235956.0,30.8193,30.8278,30.7343,30.7853,235956.0
2018-10-29 10:40:00,36.21,36.23,36.17,36.18,121699.0,30.7853,30.8023,30.7513,30.7598,121699.0
2018-10-29 10:45:00,36.18,36.29,36.17,36.23,183621.0,30.7598,30.8533,30.7513,30.8023,183621.0
2018-10-29 10:50:00,36.22,36.31,36.21,36.3,135075.0,30.7938,30.8703,30.7853,30.8618,135075.0
2018-10-29 10:55:00,36.3,36.31,36.21,36.26,176235.0,30.8618,30.8703,30.7853,30.8278,176235.0
2018-10-29 11:00:00,36.26,36.31,36.15,36.16,310910.0,30.8278,30.8703,30.7343,30.7428,310910.0
2018-10-29 11:05:00,36.16,36.36,36.16,36.27,725138.0,30.7428,30.9128,30.7428,30.8363,725138.0
2018-10-29 11:10:00,36.29,36.36,36.2,36.21,448120.0,30.8533,30.9128,30.7768,30.7853,448120.0
2018-10-29 11:15:00,36.2,36.24,36.09,36.11,192508.0,30.7768,30.8108,30.6832,30.7002,192508.0
2018-10-29 11:20:00,36.11,36.19,35.99,36.0,241610.0,30.7002,30.7683,30.5982,30.6067,241610.0
2018-10-29 11:25:00,36.0,36.08,35.99,36.02,453141.0,30.6067,30.6747,30.5982,30.6237,453141.0
2018-10-29 11:30:00,36.02,36.17,36.01,36.1,231621.0,30.6237,30.7513,30.6152,30.6917,231621.0
2018-10-29 11:35:00,36.1,36.11,36.01,36.05,231210.0,30.6917,30.7002,30.6152,30.6492,231210.0
2018-10-29 11:40:00,36.06,36.16,35.98,36.16,328718.0,30.6577,30.7428,30.5897,30.7428,328718.0
2018-10-29 11:45:00,36.15,36.19,36.14,36.18,444594.0,30.7343,30.7683,30.7258,30.7598,444594.0
2018-10-29 11:50:00,36.18,36.2,36.16,36.17,264919.0,30.7598,30.7768,30.7428,30.7513,264919.0
2018-10-29 11:55:00,36.17,36.2,36.13,36.15,567577.0,30.7513,30.7768,30.7173,30.7343,567577.0
2018-10-29 12:00:00,36.16,36.2,36.13,36.16,340356.0,30.7428,30.7768,30.7173,30.7428,340356.0
2018-10-29 12:05:00,36.16,36.27,36.15,36.18,354532.0,30.7428,30.8363,30.7343,30.7598,354532.0
2018-10-29 12:10:00,36.19,36.22,36.12,36.19,426407.0,30.7683,30.7938,30.7088,30.7683,426407.0
2018-10-29 12:15:00,36.2,36.24,36.09,36.09,338251.0,30.7768,30.8108,30.6832,30.6832,338251.0
2018-10-29 12:20:00,36.1,36.12,35.9,36.01,439621.0,30.6917,30.7088,30.5217,30.6152,439621.0
2018-10-29 12:25:00,36.01,36.09,35.97,36.08,188676.0,30.6152,30.6832,30.5812,30.6747,188676.0
2018-10-29 12:30:00,36.09,36.15,36.02,36.09,206316.0,30.6832,30.7343,30.6237,30.6832,206316.0
2018-10-29 12:35:00,36.1,36.18,36.1,36.14,225633.0,30.6917,30.7598,30.6917,30.7258,225633.0
2018-10-29 12:40:00,36.14,36.34,36.13,36.31,210778.0,30.7258,30.8958,30.7173,30.8703,210778.0
2018-10-29 12:45:00,36.32,36.39,36.3,36.33,130753.0,30.8788,30.9383,30.8618,30.8873,130753.0
2018-10-29 12:50:00,36.34,36.38,36.3,36.33,159104.0,30.8958,30.9298,30.8618,30.8873,159104.0
2018-10-29 12:55:00,36.33,36.34,36.21,36.3,147630.0,30.8873,30.8958,30.7853,30.8618,147630.0
2018-10-29 13:00:00,36.3,36.44,36.28,36.43,270432.0,30.8618,30.9808,30.8448,30.9723,270432.0
2018-10-29 13:05:00,36.43,36.5,36.36,36.48,116674.0,30.9723,31.0318,30.9128,31.0148,116674.0
2018-10-29 13:10:00,36.48,36.49,36.43,36.44,97626.0,31.0148,31.0233,30.9723,30.9808,97626.0
2018-10-29 13:15:00,36.44,36.46,36.39,36.41,122610.0,30.9808,30.9978,30.9383,30.9553,122610.0
2018-10-29 13:20:00,36.41,36.43,36.34,36.35,173179.0,30.9553,30.9723,30.8958,30.9043,173179.0
2018-10-29 13:25:00,36.35,36.35,36.26,36.3,96049.0,30.9043,30.9043,30.8278,30.8618,96049.0
2018-10-29 13:30:00,36.3,36.46,36.26,36.45,199027.0,30.8618,30.9978,30.8278,30.9893,199027.0
2018-10-29 13:35:00,36.46,36.46,36.37,36.45,98890.0,30.9978,30.9978,30.9213,30.9893,98890.0
2018-10-29 13:40:00,36.45,36.46,36.33,36.43,95236.0,30.9893,30.9978,30.8873,30.9723,95236.0
2018-10-29 13:45:00,36.42,36.47,36.35,36.41,139109.0,30.9638,31.0063,30.9043,30.9553,139109.0
2018-10-29 13:50:00,36.41,36.52,36.39,36.45,204048.0,30.9553,31.0488,30.9383,30.9893,204048.0
2018-10-29 13:55:00,36.45,36.5,36.4,36.4,149371.0,30.9893,31.0318,30.9468,30.9468,149371.0
2018-10-29 14:00:00,36.41,36.41,36.3,36.38,174715.0,30.9553,30.9553,30.8618,30.9298,174715.0
2018-10-29 14:05:00,36.38,36.38,36.27,36.35,158891.0,30.9298,30.9298,30.8363,30.9043,158891.0
2018-10-29 14:10:00,36.35,36.36,36.12,36.21,279269.0,30.9043,30.9128,30.7088,30.7853,279269.0
2018-10-29 14:15:00,36.21,36.21,36.1,36.15,548234.0,30.7853,30.7853,30.6917,30.7343,548234.0
2018-10-29 14:20:00,36.15,36.2,36.09,36.13,244808.0,30.7343,30.7768,30.6832,30.7173,244808.0
2018-10-29 14:25:00,36.13,36.2,36.11,36.13,173056.0,30.7173,30.7768,30.7002,30.7173,173056.0
2018-10-29 14:30:00,36.13,36.17,36.09,36.14,212079.0,30.7173,30.7513,30.6832,30.7258,212079.0
2018-10-29 14:35:00,36.14,36.22,36.09,36.11,233360.0,30.7258,30.7938,30.6832,30.7002,233360.0
2018-10-29 14:40:00,36.11,36.23,36.1,36.18,290412.0,30.7002,30.8023,30.6917,30.7598,290412.0
2018-10-29 14:45:00,36.17,36.2,36.12,36.17,285591.0,30.7513,30.7768,30.7088,30.7513,285591.0
2018-10-29 14:50:00,36.16,36.18,36.02,36.06,351785.0,30.7428,30.7598,30.6237,30.6577,351785.0
2018-10-29 14:55:00,36.07,36.19,36.05,36.09,309188.0,30.6662,30.7683,30.6492,30.6832,309188.0
2018-10-29 15:00:00,36.09,36.1,35.94,35.94,335583.0,30.6832,30.6917,30.5557,30.5557,335583.0
2018-10-29 15:05:00,35.94,35.98,35.79,35.81,467266.0,30.5557,30.5897,30.4282,30.4452,467266.0
2018-10-29 15:10:00,35.81,35.9,35.78,35.8,430809.0,30.4452,30.5217,30.4197,30.4367,430809.0
2018-10-29 15:15:00,35.8,35.86,35.66,35.85,511499.0,30.4367,30.4877,30.3177,30.4792,511499.0
2018-10-29 15:20:00,35.85,35.92,35.72,35.89,419323.0,30.4792,30.5387,30.3687,30.5132,419323.0
2018-10-29 15:25:00,35.89,35.93,35.76,35.84,430372.0,30.5132,30.5472,30.4027,30.4707,430372.0
2018-10-29 15:30:00,35.84,35.87,35.73,35.84,737518.0,30.4707,30.4962,30.3772,30.4707,737518.0
2018-10-29 15:35:00,35.84,35.86,35.71,35.75,544242.0,30.4707,30.4877,30.3602,30.3942,544242.0
2018-10-29 15:40:00,35.74,35.75,35.44,35.46,610786.0,30.3857,30.3942,30.1306,30.1476,610786.0
2018-10-29 15:45:00,35.46,35.84,35.41,35.73,1258750.0,30.1476,30.4707,30.1051,30.3772,1258750.0
2018-10-29 15:50:00,35.73,35.94,35.72,35.9,714656.0,30.3772,30.5557,30.3687,30.5217,714656.0
2018-10-29 15:55:00,35.9,36.05,35.81,36.04,1634313.0,30.5217,30.6492,30.4452,30.6407,1634313.0
2018-10-30 09:30:00,36.49,36.49,36.12,36.26,677007.0,31.0233,31.0233,30.7088,30.8278,677007.0
2018-10-30 09:35:00,36.25,36.36,36.18,36.33,396047.0,30.8193,30.9128,30.7598,30.8873,396047.0
2018-10-30 09:40:00,36.34,36.59,36.32,36.58,541822.0,30.8958,31.1083,30.8788,31.0998,541822.0
2018-10-30 09:45:00,36.58,36.63,36.44,36.63,443921.0,31.0998,31.1423,30.9808,31.1423,443921.0
2018-10-30 09:50:00,36.62,36.79,36.58,36.79,358277.0,31.1338,31.2784,31.0998,31.2784,358277.0
2018-10-30 09:55:00,36.79,36.91,36.75,36.87,500473.0,31.2784,31.3804,31.2444,31.3464,500473.0
2018-10-30 10:00:00,36.87,37.06,36.83,37.01,950174.0,31.3464,31.5079,31.3124,31.4654,950174.0
2018-10-30 10:05:00,37.02,37.07,36.88,36.9,573866.0,31.4739,31.5164,31.3549,31.3719,573866.0
2018-10-30 10:10:00,36.91,37.07,36.9,37.07,834379.0,31.3804,31.5164,31.3719,31.5164,834379.0
2018-10-30 10:15:00,37.08,37.3,37.06,37.27,652565.0,31.5249,31.712,31.5079,31.6865,652565.0
2018-10-30 10:20:00,37.28,37.33,37.05,37.22,521421.0,31.695,31.7375,31.4994,31.644,521421.0
2018-10-30 10:25:00,37.23,37.24,37.03,37.06,247811.0,31.6525,31.661,31.4824,31.5079,247811.0
2018-10-30 10:30:00,37.07,37.1,36.96,37.07,303406.0,31.5164,31.5419,31.4229,31.5164,303406.0
2018-10-30 10:35:00,37.06,37.07,36.91,37.0,572965.0,31.5079,31.5164,31.3804,31.4569,572965.0
2018-10-30 10:40:00,37.0,37.11,36.94,37.04,761528.0,31.4569,31.5504,31.4059,31.4909,761528.0
2018-10-30 10:45:00,37.04,37.2,36.99,37.18,287287.0,31.4909,31.627,31.4484,31.6099,287287.0
2018-10-30 10:50:00,37.18,37.22,37.04,37.11,449498.0,31.6099,31.644,31.4909,31.5504,449498.0
2018-10-30 10:55:00,37.11,37.29,37.11,37.23,662954.0,31.5504,31.7035,31.5504,31.6525,662954.0
2018-10-30 11:00:00,37.22,37.23,37.09,37.15,589616.0,31.644,31.6525,31.5334,31.5844,589616.0
2018-10-30 11:05:00,37.15,37.46,37.15,37.33,640018.0,31.5844,31.848,31.5844,31.7375,640018.0
2018-10-30 11:10:00,37.32,37.33,37.13,37.16,260648.0,31.729,31.7375,31.5674,31.5929,260648.0
2018-10-30 11:15:00,37.16,37.24,37.06,37.23,238034.0,31.5929,31.661,31.5079,31.6525,238034.0
2018-10-30 11:20:00,37.24,37.3,37.16,37.17,283437.0,31.661,31.712,31.5929,31.6014,283437.0
2018-10-30 11:25:00,37.17,37.39,37.15,37.39,352059.0,31.6014,31.7885,31.5844,31.7885,352059.0
2018-10-30 11:30:00,37.39,37.5,37.39,37.47,434836.0,31.7885,31.882,31.7885,31.8565,434836.0
2018-10-30 11:35:00,37.48,37.6,37.44,37.58,408110.0,31.865,31.967,31.831,31.95,408110.0
2018-10-30 11:40:00,37.58,37.71,37.53,37.71,365775.0,31.95,32.0605,31.9075,32.0605,365775.0
2018-10-30 11:45:00,37.71,37.73,37.52,37.63,340206.0,32.0605,32.0776,31.899,31.9925,340206.0
2018-10-30 11:50:00,37.62,37.62,37.4,37.43,216611.0,31.984,31.984,31.797,31.8225,216611.0
2018-10-30 11:55:00,37.43,37.51,37.41,37.49,353189.0,31.8225,31.8905,31.8055,31.8735,353189.0
2018-10-30 12:00:00,37.5,37.59,37.46,37.59,442750.0,31.882,31.9585,31.848,31.9585,442750.0
2018-10-30 12:05:00,37.58,37.62,37.48,37.51,455389.0,31.95,31.984,31.865,31.8905,455389.0
2018-10-30 12:10:00,37.51,37.57,37.38,37.45,342095.0,31.8905,31.9415,31.78,31.8395,342095.0
2018-10-30 12:15:00,37.45,37.45,37.32,37.34,231127.0,31.8395,31.8395,31.729,31.746,231127.0
2018-10-30 12:20:00,37.34,37.41,37.33,37.36,195607.0,31.746,31.8055,31.7375,31.763,195607.0
2018-10-30 12:25:00,37.37,37.42,37.36,37.39,137799.0,31.7715,31.814,31.763,31.7885,137799.0
2018-10-30 12:30:00,37.38,37.38,37.23,37.32,238445.0,31.78,31.78,31.6525,31.729,238445.0
2018-10-30 12:35:00,37.32,37.4,37.29,37.4,135076.0,31.729,31.797,31.7035,31.797,135076.0
2018-10-30 12:40:00,37.39,37.4,37.34,37.4,246444.0,31.7885,31.797,31.746,31.797,246444.0
2018-10-30 12:45:00,37.39,37.55,37.37,37.55,359151.0,31.7885,31.9245,31.7715,31.9245,359151.0
2018-10-30 12:50:00,37.55,37.57,37.51,37.53,204673.0,31.9245,31.9415,31.8905,31.9075,204673.0
2018-10-30 12:55:00,37.52,37.54,37.39,37.4,398562.0,31.899,31.916,31.7885,31.797,398562.0
2018-10-30 13:00:00,37.39,37.47,37.37,37.45,167514.0,31.7885,31.8565,31.7715,31.8395,167514.0
2018-10-30 13:05:00,37.45,37.53,37.44,37.46,233424.0,31.8395,31.9075,31.831,31.848,233424.0
2018-10-30 13:10:00,37.47,37.47,37.37,37.44,376431.0,31.8565,31.8565,31.7715,31.831,376431.0
2018-10-30 13:15:00,37.44,37.57,37.43,37.5,347471.0,31.831,31.9415,31.8225,31.882,347471.0
2018-10-30 13:20:00,37.49,37.56,37.38,37.44,232460.0,31.8735,31.933,31.78,31.831,232460.0
2018-10-30 13:25:00,37.43,37.43,37.28,37.31,321610.0,31.8225,31.8225,31.695,31.7205,321610.0
2018-10-30 13:30:00,37.3,37.33,37.21,37.29,373482.0,31.712,31.7375,31.6355,31.7035,373482.0
2018-10-30 13:35:00,37.29,37.36,37.26,37.33,271151.0,31.7035,31.763,31.678,31.7375,271151.0
2018-10-30 13:40:00,37.33,37.4,37.24,37.39,275992.0,31.7375,31.797,31.661,31.7885,275992.0
2018-10-30 13:45:00,37.39,37.4,37.28,37.38,185884.0,31.7885,31.797,31.695,31.78,185884.0
2018-10-30 13:50:00,37.38,37.38,37.29,37.33,185979.0,31.78,31.78,31.7035,31.7375,185979.0
2018-10-30 13:55:00,37.33,37.47,37.32,37.45,186398.0,31.7375,31.8565,31.729,31.8395,186398.0
2018-10-30 14:00:00,37.45,37.5,37.35,37.39,232658.0,31.8395,31.882,31.7545,31.7885,232658.0
2018-10-30 14:05:00,37.39,37.42,37.31,37.32,201333.0,31.7885,31.814,31.7205,31.729,201333.0
2018-10-30 14:10:00,37.32,37.39,37.26,37.34,360538.0,31.729,31.7885,31.678,31.746,360538.0
2018-10-30 14:15:00,37.34,37.35,37.24,37.3,192551.0,31.746,31.7545,31.661,31.712,192551.0
2018-10-30 14:20:00,37.3,37.41,37.27,37.39,335085.0,31.712,31.8055,31.6865,31.7885,335085.0
2018-10-30 14:25:00,37.39,37.43,37.36,37.41,453814.0,31.7885,31.8225,31.763,31.8055,453814.0
2018-10-30 14:30:00,37.41,37.46,37.36,37.45,347821.0,31.8055,31.848,31.763,31.8395,347821.0
2018-10-30 14:35:00,37.44,37.48,37.39,37.45,235398.0,31.831,31.865,31.7885,31.8395,235398.0
2018-10-30 14:40:00,37.45,37.49,37.32,37.39,261297.0,31.8395,31.8735,31.729,31.7885,261297.0
2018-10-30 14:45:00,37.39,37.39,37.33,37.38,120582.0,31.7885,31.7885,31.7375,31.78,120582.0
2018-10-30 14:50:00,37.37,37.48,37.36,37.39,517687.0,31.7715,31.865,31.763,31.7885,517687.0
2018-10-30 14:55:00,37.38,37.52,37.38,37.45,252222.0,31.78,31.899,31.78,31.8395,252222.0
2018-10-30 15:00:00,37.45,37.51,37.31,37.38,200883.0,31.8395,31.8905,31.7205,31.78,200883.0
2018-10-30 15:05:00,37.39,37.45,37.35,37.45,221928.0,31.7885,31.8395,31.7545,31.8395,221928.0
2018-10-30 15:10:00,37.44,37.53,37.41,37.44,305693.0,31.831,31.9075,31.8055,31.831,305693.0
2018-10-30 15:15:00,37.44,37.48,37.36,37.44,269645.0,31.831,31.865,31.763,31.831,269645.0
2018-10-30 15:20:00,37.43,37.47,37.37,37.45,219473.0,31.8225,31.8565,31.7715,31.8395,219473.0
2018-10-30 15:25:00,37.45,37.61,37.44,37.58,408065.0,31.8395,31.9755,31.831,31.95,408065.0
2018-10-30 15:30:00,37.57,37.63,37.51,37.6,394832.0,31.9415,31.9925,31.8905,31.967,394832.0
2018-10-30 15:35:00,37.6,37.61,37.48,37.5,366477.0,31.967,31.9755,31.865,31.882,366477.0
2018-10-30 15:40:00,37.5,37.56,37.47,37.53,486334.0,31.882,31.933,31.8565,31.9075,486334.0
2018-10-30 15:45:00,37.52,37.57,37.46,37.52,624451.0,31.899,31.9415,31.848,31.899,624451.0
2018-10-30 15:50:00,37.52,37.68,37.52,37.6,940148.0,31.899,32.035,31.899,31.967,940148.0
2018-10-30 15:55:00,37.59,37.77,37.59,37.7,2412557.0,31.9585,32.1116,31.9585,32.052,2412557.0
2018-10-31 09:30:00,37.96,38.0,37.32,37.72,891062.0,32.2731,32.3071,31.729,32.069,891062.0
2018-10-31 09:35:00,37.73,37.82,37.64,37.81,515228.0,32.0776,32.1541,32.001,32.1456,515228.0
2018-10-31 09:40:00,37.81,38.0,37.79,37.99,663884.0,32.1456,32.3071,32.1286,32.2986,663884.0
2018-10-31 09:45:00,37.98,38.07,37.96,38.05,576109.0,32.2901,32.3666,32.2731,32.3496,576109.0
2018-10-31 09:50:00,38.05,38.1,37.97,37.99,308575.0,32.3496,32.3921,32.2816,32.2986,308575.0
2018-10-31 09:55:00,37.98,38.1,37.97,38.03,259940.0,32.2901,32.3921,32.2816,32.3326,259940.0
2018-10-31 10:00:00,38.03,38.04,37.95,37.99,347702.0,32.3326,32.3411,32.2646,32.2986,347702.0
2018-10-31 10:05:00,37.99,38.06,37.97,37.98,349270.0,32.2986,32.3581,32.2816,32.2901,349270.0
2018-10-31 10:10:00,37.98,38.03,37.96,38.01,431958.0,32.2901,32.3326,32.2731,32.3156,431958.0
2018-10-31 10:15:00,38.01,38.09,37.98,38.02,267207.0,32.3156,32.3836,32.2901,32.3241,267207.0
2018-10-31 10:20:00,38.03,38.11,38.02,38.09,162504.0,32.3326,32.4006,32.3241,32.3836,162504.0
2018-10-31 10:25:00,38.09,38.14,38.07,38.13,144763.0,32.3836,32.4261,32.3666,32.4176,144763.0
2018-10-31 10:30:00,38.14,38.19,38.08,38.18,175089.0,32.4261,32.4686,32.3751,32.4601,175089.0
2018-10-31 10:35:00,38.17,38.18,38.11,38.15,173295.0,32.4516,32.4601,32.4006,32.4346,173295.0
2018-10-31 10:40:00,38.15,38.22,38.14,38.2,145901.0,32.4346,32.4941,32.4261,32.4771,145901.0
2018-10-31 10:45:00,38.2,38.23,38.15,38.16,198801.0,32.4771,32.5026,32.4346,32.4431,198801.0
2018-10-31 10:50:00,38.17,38.24,38.13,38.23,192593.0,32.4516,32.5111,32.4176,32.5026,192593.0
2018-10-31 10:55:00,38.23,38.34,38.23,38.29,379441.0,32.5026,32.5962,32.5026,32.5537,379441.0
2018-10-31 11:00:00,38.27,38.3,38.08,38.12,216786.0,32.5367,32.5622,32.3751,32.4091,216786.0
2018-10-31 11:05:00,38.11,38.18,38.1,38.15,158041.0,32.4006,32.4601,32.3921,32.4346,158041.0
2018-10-31 11:10:00,38.16,38.2,38.14,38.2,137610.0,32.4431,32.4771,32.4261,32.4771,137610.0
2018-10-31 11:15:00,38.2,38.2,38.1,38.13,96816.0,32.4771,32.4771,32.3921,32.4176,96816.0
2018-10-31 11:20:00,38.13,38.23,38.12,38.2,141611.0,32.4176,32.5026,32.4091,32.4771,141611.0
2018-10-31 11:25:00,38.2,38.24,38.16,38.19,124082.0,32.4771,32.5111,32.4431,32.4686,124082.0
2018-10-31 11:30:00,38.19,38.22,38.16,38.17,107884.0,32.4686,32.4941,32.4431,32.4516,107884.0
2018-10-31 11:35:00,38.17,38.22,38.15,38.2,205521.0,32.4516,32.4941,32.4346,32.4771,205521.0
2018-10-31 11:40:00,38.2,38.23,38.17,38.18,205396.0,32.4771,32.5026,32.4516,32.4601,205396.0
2018-10-31 11:45:00,38.17,38.23,38.17,38.19,104261.0,32.4516,32.5026,32.4516,32.4686,104261.0
2018-10-31 11:50:00,38.19,38.26,38.19,38.22,115744.0,32.4686,32.5282,32.4686,32.4941,115744.0
2018-10-31 11:55:00,38.23,38.26,38.19,38.21,237763.0,32.5026,32.5282,32.4686,32.4856,237763.0
2018-10-31 12:00:00,38.21,38.24,38.16,38.2,381266.0,32.4856,32.5111,32.4431,32.4771,381266.0
2018-10-31 12:05:00,38.2,38.2,38.09,38.12,229949.0,32.4771,32.4771,32.3836,32.4091,229949.0
2018-10-31 12:10:00,38.11,38.2,38.1,38.2,116423.0,32.4006,32.4771,32.3921,32.4771,116423.0
2018-10-31 12:15:00,38.2,38.2,38.11,38.16,127225.0,32.4771,32.4771,32.4006,32.4431,127225.0
2018-10-31 12:20:00,38.16,38.24,38.14,38.23,115207.0,32.4431,32.5111,32.4261,32.5026,115207.0
2018-10-31 12:25:00,38.24,38.27,38.2,38.23,158247.0,32.5111,32.5367,32.4771,32.5026,158247.0
2018-10-31 12:30:00,38.24,38.28,38.17,38.27,447104.0,32.5111,32.5452,32.4516,32.5367,447104.0
2018-10-31 12:35:00,38.27,38.37,38.27,38.36,170280.0,32.5367,32.6217,32.5367,32.6132,170280.0
2018-10-31 12:40:00,38.36,38.39,38.3,38.38,136648.0,32.6132,32.6387,32.5622,32.6302,136648.0
2018-10-31 12:45:00,38.37,38.44,38.32,38.41,239784.0,32.6217,32.6812,32.5792,32.6557,239784.0
2018-10-31 12:50:00,38.4,38.45,38.37,38.45,134276.0,32.6472,32.6897,32.6217,32.6897,134276.0
2018-10-31 12:55:00,38.44,38.52,38.41,38.48,274011.0,32.6812,32.7492,32.6557,32.7152,274011.0
2018-10-31 13:00:00,38.48,38.49,38.45,38.47,117250.0,32.7152,32.7237,32.6897,32.7067,117250.0
2018-10-31 13:05:00,38.47,38.52,38.46,38.5,99999.0,32.7067,32.7492,32.6982,32.7322,99999.0
2018-10-31 13:10:00,38.5,38.61,38.49,38.61,335691.0,32.7322,32.8257,32.7237,32.8257,335691.0
2018-10-31 13:15:00,38.61,38.63,38.58,38.59,182807.0,32.8257,32.8427,32.8002,32.8087,182807.0
2018-10-31 13:20:00,38.59,38.65,38.59,38.61,316174.0,32.8087,32.8597,32.8087,32.8257,316174.0
2018-10-31 13:25:00,38.61,38.61,38.59,38.6,246439.0,32.8257,32.8257,32.8087,32.8172,246439.0
2018-10-31 13:30:00,38.6,38.64,38.58,38.61,207988.0,32.8172,32.8512,32.8002,32.8257,207988.0
2018-10-31 13:35:00,38.6,38.62,38.51,38.57,325699.0,32.8172,32.8342,32.7407,32.7917,325699.0
2018-10-31 13:40:00,38.58,38.62,38.54,38.62,130891.0,32.8002,32.8342,32.7662,32.8342,130891.0
2018-10-31 13:45:00,38.62,38.64,38.52,38.55,234611.0,32.8342,32.8512,32.7492,32.7747,234611.0
2018-10-31 13:50:00,38.55,38.55,38.46,38.48,103256.0,32.7747,32.7747,32.6982,32.7152,103256.0
2018-10-31 13:55:00,38.49,38.5,38.38,38.42,226415.0,32.7237,32.7322,32.6302,32.6642,226415.0
2018-10-31 14:00:00,38.42,38.49,38.32,38.48,540655.0,32.6642,32.7237,32.5792,32.7152,540655.0
2018-10-31 14:05:00,38.48,38.51,38.44,38.5,139902.0,32.7152,32.7407,32.6812,32.7322,139902.0
2018-10-31 14:10:00,38.5,38.52,38.46,38.5,106644.0,32.7322,32.7492,32.6982,32.7322,106644.0
2018-10-31 14:15:00,38.5,38.56,38.43,38.55,294424.0,32.7322,32.7832,32.6727,32.7747,294424.0
2018-10-31 14:20:00,38.55,38.62,38.55,38.61,255808.0,32.7747,32.8342,32.7747,32.8257,255808.0
2018-10-31 14:25:00,38.6,38.61,38.55,38.6,209302.0,32.8172,32.8257,32.7747,32.8172,209302.0
2018-10-31 14:30:00,38.6,38.6,38.54,38.55,237424.0,32.8172,32.8172,32.7662,32.7747,237424.0
2018-10-31 14:35:00,38.55,38.57,38.48,38.5,224210.0,32.7747,32.7917,32.7152,32.7322,224210.0
2018-10-31 14:40:00,38.5,38.54,38.49,38.52,157604.0,32.7322,32.7662,32.7237,32.7492,157604.0
2018-10-31 14:45:00,38.52,38.54,38.49,38.53,160842.0,32.7492,32.7662,32.7237,32.7577,160842.0
2018-10-31 14:50:00,38.52,38.56,38.5,38.53,200844.0,32.7492,32.7832,32.7322,32.7577,200844.0
2018-10-31 14:55:00,38.53,38.54,38.45,38.52,157164.0,32.7577,32.7662,32.6897,32.7492,157164.0
2018-10-31 15:00:00,38.52,38.59,38.5,38.52,185490.0,32.7492,32.8087,32.7322,32.7492,185490.0
2018-10-31 15:05:00,38.52,38.56,38.46,38.46,222897.0,32.7492,32.7832,32.6982,32.6982,222897.0
2018-10-31 15:10:00,38.45,38.56,38.43,38.54,195851.0,32.6897,32.7832,32.6727,32.7662,195851.0
2018-10-31 15:15:00,38.54,38.56,38.47,38.52,230177.0,32.7662,32.7832,32.7067,32.7492,230177.0
2018-10-31 15:20:00,38.51,38.54,38.47,38.52,355703.0,32.7407,32.7662,32.7067,32.7492,355703.0
2018-10-31 15:25:00,38.52,38.54,38.47,38.53,537983.0,32.7492,32.7662,32.7067,32.7577,537983.0
2018-10-31 15:30:00,38.53,38.56,38.39,38.43,266198.0,32.7577,32.7832,32.6387,32.6727,266198.0
2018-10-31 15:35:00,38.43,38.44,38.33,38.33,360397.0,32.6727,32.6812,32.5877,32.5877,360397.0
2018-10-31 15:40:00,38.34,38.4,38.29,38.31,418809.0,32.5962,32.6472,32.5537,32.5707,418809.0
2018-10-31 15:45:00,38.31,38.36,38.27,38.27,795329.0,32.5707,32.6132,32.5367,32.5367,795329.0
2018-10-31 15:50:00,38.27,38.31,38.16,38.19,634975.0,32.5367,32.5707,32.4431,32.4686,634975.0
2018-10-31 15:55:00,38.19,38.24,38.13,38.14,1238604.0,32.4686,32.5111,32.4176,32.4261,1238604.0
2018-11-01 09:30:00,38.1,38.13,37.96,38.0,741288.0,32.3921,32.4176,32.2731,32.3071,741288.0
2018-11-01 09:35:00,38.0,38.01,37.92,38.0,294101.0,32.3071,32.3156,32.2391,32.3071,294101.0
2018-11-01 09:40:00,38.0,38.01,37.82,37.82,287425.0,32.3071,32.3156,32.1541,32.1541,287425.0
2018-11-01 09:45:00,37.82,37.86,37.74,37.79,431599.0,32.1541,32.1881,32.0861,32.1286,431599.0
2018-11-01 09:50:00,37.8,37.92,37.76,37.91,606933.0,32.1371,32.2391,32.1031,32.2306,606933.0
2018-11-01 09:55:00,37.9,37.96,37.76,37.77,388788.0,32.2221,32.2731,32.1031,32.1116,388788.0
2018-11-01 10:00:00,37.76,37.86,37.67,37.8,372491.0,32.1031,32.1881,32.0265,32.1371,372491.0
2018-11-01 10:05:00,37.8,37.84,37.68,37.83,331841.0,32.1371,32.1711,32.035,32.1626,331841.0
2018-11-01 10:10:00,37.83,37.95,37.83,37.88,329499.0,32.1626,32.2646,32.1626,32.2051,329499.0
2018-11-01 10:15:00,37.87,37.89,37.8,37.83,364579.0,32.1966,32.2136,32.1371,32.1626,364579.0
2018-11-01 10:20:00,37.83,37.94,37.76,37.91,242594.0,32.1626,32.2561,32.1031,32.2306,242594.0
2018-11-01 10:25:00,37.91,37.94,37.88,37.94,327513.0,32.2306,32.2561,32.2051,32.2561,327513.0
2018-11-01 10:30:00,37.94,38.09,37.92,38.04,301310.0,32.2561,32.3836,32.2391,32.3411,301310.0
2018-11-01 10:35:00,38.04,38.05,37.85,37.86,414482.0,32.3411,32.3496,32.1796,32.1881,414482.0
2018-11-01 10:40:00,37.86,37.96,37.85,37.93,365864.0,32.1881,32.2731,32.1796,32.2476,365864.0
2018-11-01 10:45:00,37.93,38.0,37.93,37.97,312903.0,32.2476,32.3071,32.2476,32.2816,312903.0
2018-11-01 10:50:00,37.96,37.99,37.9,37.92,182348.0,32.2731,32.2986,32.2221,32.2391,182348.0
2018-11-01 10:55:00,37.92,37.97,37.88,37.97,226612.0,32.2391,32.2816,32.2051,32.2816,226612.0
2018-11-01 11:00:00,37.98,38.02,37.89,37.9,165981.0,32.2901,32.3241,32.2136,32.2221,165981.0
2018-11-01 11:05:00,37.9,37.93,37.82,37.87,168540.0,32.2221,32.2476,32.1541,32.1966,168540.0
2018-11-01 11:10:00,37.86,37.93,37.82,37.92,200784.0,32.1881,32.2476,32.1541,32.2391,200784.0
2018-11-01 11:15:00,37.93,38.0,37.92,38.0,485995.0,32.2476,32.3071,32.2391,32.3071,485995.0
2018-11-01 11:20:00,38.0,38.15,37.98,38.12,288587.0,32.3071,32.4346,32.2901,32.4091,288587.0
2018-11-01 11:25:00,38.12,38.18,38.08,38.12,206205.0,32.4091,32.4601,32.3751,32.4091,206205.0
2018-11-01 11:30:00,38.12,38.16,38.0,38.0,195065.0,32.4091,32.4431,32.3071,32.3071,195065.0
2018-11-01 11:35:00,38.01,38.01,37.95,37.95,163155.0,32.3156,32.3156,32.2646,32.2646,163155.0
2018-11-01 11:40:00,37.95,38.0,37.93,37.94,135812.0,32.2646,32.3071,32.2476,32.2561,135812.0
2018-11-01 11:45:00,37.94,37.99,37.89,37.96,172486.0,32.2561,32.2986,32.2136,32.2731,172486.0
2018-11-01 11:50:00,37.97,38.01,37.93,38.0,276727.0,32.2816,32.3156,32.2476,32.3071,276727.0
2018-11-01 11:55:00,38.0,38.0,37.91,37.93,208891.0,32.3071,32.3071,32.2306,32.2476,208891.0
2018-11-01 12:00:00,37.93,37.95,37.88,37.93,129337.0,32.2476,32.2646,32.2051,32.2476,129337.0
2018-11-01 12:05:00,37.92,37.92,37.88,37.91,166384.0,32.2391,32.2391,32.2051,32.2306,166384.0
2018-11-01 12:10:00,37.92,37.92,37.86,37.87,195985.0,32.2391,32.2391,32.1881,32.1966,195985.0
2018-11-01 12:15:00,37.87,37.88,37.74,37.75,148129.0,32.1966,32.2051,32.0861,32.0946,148129.0
2018-11-01 12:20:00,37.75,37.77,37.66,37.72,472749.0,32.0946,32.1116,32.018,32.069,472749.0
2018-11-01 12:25:00,37.72,37.79,37.72,37.78,307753.0,32.069,32.1286,32.069,32.1201,307753.0
2018-11-01 12:30:00,37.78,37.89,37.78,37.87,139776.0,32.1201,32.2136,32.1201,32.1966,139776.0
2018-11-01 12:35:00,37.87,37.89,37.82,37.89,99985.0,32.1966,32.2136,32.1541,32.2136,99985.0
2018-11-01 12:40:00,37.88,37.91,37.85,37.89,120360.0,32.2051,32.2306,32.1796,32.2136,120360.0
2018-11-01 12:45:00,37.88,37.89,37.81,37.84,83688.0,32.2051,32.2136,32.1456,32.1711,83688.0
2018-11-01 12:50:00,37.85,37.93,37.85,37.92,80022.0,32.1796,32.2476,32.1796,32.2391,80022.0
2018-11-01 12:55:00,37.93,37.95,37.89,37.9,224413.0,32.2476,32.2646,32.2136,32.2221,224413.0
2018-11-01 13:00:00,37.9,37.92,37.86,37.87,100132.0,32.2221,32.2391,32.1881,32.1966,100132.0
2018-11-01 13:05:00,37.88,37.9,37.86,37.88,139303.0,32.2051,32.2221,32.1881,32.2051,139303.0
2018-11-01 13:10:00,37.87,37.95,37.86,37.93,134588.0,32.1966,32.2646,32.1881,32.2476,134588.0
2018-11-01 13:15:00,37.93,37.96,37.91,37.92,109217.0,32.2476,32.2731,32.2306,32.2391,109217.0
2018-11-01 13:20:00,37.92,37.94,37.89,37.93,87318.0,32.2391,32.2561,32.2136,32.2476,87318.0
2018-11-01 13:25:00,37.93,38.0,37.92,37.98,109030.0,32.2476,32.3071,32.2391,32.2901,109030.0
2018-11-01 13:30:00,37.98,38.0,37.93,37.95,115391.0,32.2901,32.3071,32.2476,32.2646,115391.0
2018-11-01 13:35:00,37.96,37.99,37.93,37.99,70195.0,32.2731,32.2986,32.2476,32.2986,70195.0
2018-11-01 13:40:00,37.98,37.99,37.95,37.96,82110.0,32.2901,32.2986,32.2646,32.2731,82110.0
2018-11-01 13:45:00,37.97,37.99,37.85,37.85,204244.0,32.2816,32.2986,32.1796,32.1796,204244.0
2018-11-01 13:50:00,37.85,37.88,37.83,37.84,146720.0,32.1796,32.2051,32.1626,32.1711,146720.0
2018-11-01 13:55:00,37.85,37.9,37.82,37.87,166750.0,32.1796,32.2221,32.1541,32.1966,166750.0
2018-11-01 14:00:00,37.87,37.88,37.81,37.83,152888.0,32.1966,32.2051,32.1456,32.1626,152888.0
2018-11-01 14:05:00,37.84,37.84,37.75,37.83,193271.0,32.1711,32.1711,32.0946,32.1626,193271.0
2018-11-01 14:10:00,37.83,37.86,37.8,37.82,102452.0,32.1626,32.1881,32.1371,32.1541,102452.0
2018-11-01 14:15:00,37.81,37.89,37.81,37.88,108262.0,32.1456,32.2136,32.1456,32.2051,108262.0
2018-11-01 14:20:00,37.88,37.92,37.87,37.9,150577.0,32.2051,32.2391,32.1966,32.2221,150577.0
2018-11-01 14:25:00,37.9,37.9,37.85,37.86,111686.0,32.2221,32.2221,32.1796,32.1881,111686.0
2018-11-01 14:30:00,37.85,37.87,37.81,37.83,134913.0,32.1796,32.1966,32.1456,32.1626,134913.0
2018-11-01 14:35:00,37.83,37.92,37.83,37.91,235605.0,32.1626,32.2391,32.1626,32.2306,235605.0
2018-11-01 14:40:00,37.91,37.93,37.88,37.92,347605.0,32.2306,32.2476,32.2051,32.2391,347605.0
2018-11-01 14:45:00,37.92,37.97,37.92,37.94,171408.0,32.2391,32.2816,32.2391,32.2561,171408.0
2018-11-01 14:50:00,37.94,37.94,37.87,37.91,238779.0,32.2561,32.2561,32.1966,32.2306,238779.0
2018-11-01 14:55:00,37.9,37.92,37.85,37.87,202531.0,32.2221,32.2391,32.1796,32.1966,202531.0
2018-11-01 15:00:00,37.87,37.88,37.81,37.82,126139.0,32.1966,32.2051,32.1456,32.1541,126139.0
2018-11-01 15:05:00,37.82,37.88,37.8,37.87,163721.0,32.1541,32.2051,32.1371,32.1966,163721.0
2018-11-01 15:10:00,37.87,37.9,37.85,37.89,167443.0,32.1966,32.2221,32.1796,32.2136,167443.0
2018-11-01 15:15:00,37.89,37.91,37.85,37.89,113016.0,32.2136,32.2306,32.1796,32.2136,113016.0
2018-11-01 15:20:00,37.89,37.92,37.88,37.9,180521.0,32.2136,32.2391,32.2051,32.2221,180521.0
2018-11-01 15:25:00,37.9,37.94,37.88,37.93,199400.0,32.2221,32.2561,32.2051,32.2476,199400.0
2018-11-01 15:30:00,37.93,37.95,37.88,37.9,217985.0,32.2476,32.2646,32.2051,32.2221,217985.0
2018-11-01 15:35:00,37.89,38.0,37.89,38.0,229918.0,32.2136,32.3071,32.2136,32.3071,229918.0
2018-11-01 15:40:00,38.0,38.04,37.96,38.03,587281.0,32.3071,32.3411,32.2731,32.3326,587281.0
2018-11-01 15:45:00,38.03,38.06,38.0,38.05,609287.0,32.3326,32.3581,32.3071,32.3496,609287.0
2018-11-01 15:50:00,38.04,38.08,37.98,38.0,904580.0,32.3411,32.3751,32.2901,32.3071,904580.0
2018-11-01 15:55:00,38.0,38.06,37.93,37.93,1484099.0,32.3071,32.3581,32.2476,32.2476,1484099.0
2018-11-02 09:30:00,38.07,38.23,38.02,38.1,567253.0,32.3666,32.5026,32.3241,32.3921,567253.0
2018-11-02 09:35:00,38.1,38.12,37.99,38.03,457925.0,32.3921,32.4091,32.2986,32.3326,457925.0
2018-11-02 09:40:00,38.02,38.05,37.94,38.02,342483.0,32.3241,32.3496,32.2561,32.3241,342483.0
2018-11-02 09:45:00,38.01,38.02,37.95,38.0,341955.0,32.3156,32.3241,32.2646,32.3071,341955.0
2018-11-02 09:50:00,38.0,38.01,37.85,37.94,231470.0,32.3071,32.3156,32.1796,32.2561,231470.0
2018-11-02 09:55:00,37.94,37.96,37.84,37.86,155830.0,32.2561,32.2731,32.1711,32.1881,155830.0
2018-11-02 10:00:00,37.87,37.87,37.76,37.76,232159.0,32.1966,32.1966,32.1031,32.1031,232159.0
2018-11-02 10:05:00,37.76,37.85,37.74,37.79,238931.0,32.1031,32.1796,32.0861,32.1286,238931.0
2018-11-02 10:10:00,37.8,37.92,37.79,37.85,225677.0,32.1371,32.2391,32.1286,32.1796,225677.0
2018-11-02 10:15:00,37.84,37.88,37.79,37.81,345721.0,32.1711,32.2051,32.1286,32.1456,345721.0
2018-11-02 10:20:00,37.81,37.84,37.68,37.76,240885.0,32.1456,32.1711,32.035,32.1031,240885.0
2018-11-02 10:25:00,37.74,37.79,37.6,37.6,235232.0,32.0861,32.1286,31.967,31.967,235232.0
2018-11-02 10:30:00,37.6,37.73,37.59,37.65,213694.0,31.967,32.0776,31.9585,32.0095,213694.0
2018-11-02 10:35:00,37.63,37.68,37.57,37.63,180635.0,31.9925,32.035,31.9415,31.9925,180635.0
2018-11-02 10:40:00,37.62,37.64,37.53,37.63,174676.0,31.984,32.001,31.9075,31.9925,174676.0
2018-11-02 10:45:00,37.63,37.66,37.58,37.61,161006.0,31.9925,32.018,31.95,31.9755,161006.0
2018-11-02 10:50:00,37.61,37.69,37.61,37.65,199472.0,31.9755,32.0435,31.9755,32.0095,199472.0
2018-11-02 10:55:00,37.64,37.7,37.59,37.61,238334.0,32.001,32.052,31.9585,31.9755,238334.0
2018-11-02 11:00:00,37.62,37.63,37.48,37.51,200999.0,31.984,31.9925,31.865,31.8905,200999.0
2018-11-02 11:05:00,37.51,37.63,37.45,37.62,193767.0,31.8905,31.9925,31.8395,31.984,193767.0
2018-11-02 11:10:00,37.61,37.65,37.52,37.55,287646.0,31.9755,32.0095,31.899,31.9245,287646.0
2018-11-02 11:15:00,37.54,37.56,37.48,37.52,192440.0,31.916,31.933,31.865,31.899,192440.0
2018-11-02 11:20:00,37.51,37.52,37.37,37.44,245984.0,31.8905,31.899,31.7715,31.831,245984.0
2018-11-02 11:25:00,37.43,37.47,37.32,37.39,252238.0,31.8225,31.8565,31.729,31.7885,252238.0
2018-11-02 11:30:00,37.39,37.47,37.35,37.4,141589.0,31.7885,31.8565,31.7545,31.797,141589.0
2018-11-02 11:35:00,37.4,37.43,37.34,37.41,143066.0,31.797,31.8225,31.746,31.8055,143066.0
2018-11-02 11:40:00,37.41,37.44,37.3,37.35,270133.0,31.8055,31.831,31.712,31.7545,270133.0
2018-11-02 11:45:00,37.35,37.36,37.26,37.3,150329.0,31.7545,31.763,31.678,31.712,150329.0
2018-11-02 11:50:00,37.31,37.36,37.26,37.31,159951.0,31.7205,31.763,31.678,31.7205,159951.0
2018-11-02 11:55:00,37.3,37.45,37.3,37.44,201836.0,31.712,31.8395,31.712,31.831,201836.0
2018-11-02 12:00:00,37.45,37.46,37.33,37.36,167645.0,31.8395,31.848,31.7375,31.763,167645.0
2018-11-02 12:05:00,37.36,37.44,37.32,37.33,124888.0,31.763,31.831,31.729,31.7375,124888.0
2018-11-02 12:10:00,37.32,37.39,37.3,37.35,127683.0,31.729,31.7885,31.712,31.7545,127683.0
2018-11-02 12:15:00,37.35,37.42,37.32,37.36,137323.0,31.7545,31.814,31.729,31.763,137323.0
2018-11-02 12:20:00,37.35,37.37,37.3,37.33,143589.0,31.7545,31.7715,31.712,31.7375,143589.0
2018-11-02 12:25:00,37.32,37.38,37.3,37.36,127144.0,31.729,31.78,31.712,31.763,127144.0
2018-11-02 12:30:00,37.36,37.36,37.2,37.21,260363.0,31.763,31.763,31.627,31.6355,260363.0
2018-11-02 12:35:00,37.21,37.25,37.14,37.2,194816.0,31.6355,31.6695,31.5759,31.627,194816.0
2018-11-02 12:40:00,37.19,37.27,37.17,37.22,143371.0,31.6185,31.6865,31.6014,31.644,143371.0
2018-11-02 12:45:00,37.21,37.24,37.16,37.17,155221.0,31.6355,31.661,31.5929,31.6014,155221.0
2018-11-02 12:50:00,37.18,37.19,37.08,37.1,274989.0,31.6099,31.6185,31.5249,31.5419,274989.0
2018-11-02 12:55:00,37.1,37.14,37.01,37.12,263351.0,31.5419,31.5759,31.4654,31.5589,263351.0
2018-11-02 13:00:00,37.13,37.13,37.03,37.04,172727.0,31.5674,31.5674,31.4824,31.4909,172727.0
2018-11-02 13:05:00,37.04,37.17,37.02,37.16,166612.0,31.4909,31.6014,31.4739,31.5929,166612.0
2018-11-02 13:10:00,37.16,37.29,37.15,37.27,209796.0,31.5929,31.7035,31.5844,31.6865,209796.0
2018-11-02 13:15:00,37.27,37.36,37.25,37.34,90538.0,31.6865,31.763,31.6695,31.746,90538.0
2018-11-02 13:20:00,37.35,37.43,37.31,37.4,163224.0,31.7545,31.8225,31.7205,31.797,163224.0
2018-11-02 13:25:00,37.4,37.41,37.34,37.38,97442.0,31.797,31.8055,31.746,31.78,97442.0
2018-11-02 13:30:00,37.39,37.45,37.35,37.44,151341.0,31.7885,31.8395,31.7545,31.831,151341.0
2018-11-02 13:35:00,37.44,37.48,37.41,37.46,132368.0,31.831,31.865,31.8055,31.848,132368.0
2018-11-02 13:40:00,37.45,37.54,37.43,37.49,148411.0,31.8395,31.916,31.8225,31.8735,148411.0
2018-11-02 13:45:00,37.48,37.56,37.47,37.49,119282.0,31.865,31.933,31.8565,31.8735,119282.0
2018-11-02 13:50:00,37.49,37.51,37.4,37.44,206238.0,31.8735,31.8905,31.797,31.831,206238.0
2018-11-02 13:55:00,37.44,37.5,37.4,37.49,107481.0,31.831,31.882,31.797,31.8735,107481.0
2018-11-02 14:00:00,37.49,37.5,37.39,37.39,143810.0,31.8735,31.882,31.7885,31.7885,143810.0
2018-11-02 14:05:00,37.4,37.4,37.24,37.25,384187.0,31.797,31.797,31.661,31.6695,384187.0
2018-11-02 14:10:00,37.25,37.33,37.22,37.33,351774.0,31.6695,31.7375,31.644,31.7375,351774.0
2018-11-02 14:15:00,37.33,37.47,37.33,37.41,298882.0,31.7375,31.8565,31.7375,31.8055,298882.0
2018-11-02 14:20:00,37.41,37.42,37.36,37.39,138068.0,31.8055,31.814,31.763,31.7885,138068.0
2018-11-02 14:25:00,37.39,37.75,37.36,37.71,347766.0,31.7885,32.0946,31.763,32.0605,347766.0
2018-11-02 14:30:00,37.72,37.74,37.57,37.61,380784.0,32.069,32.0861,31.9415,31.9755,380784.0
2018-11-02 14:35:00,37.62,37.7,37.56,37.61,322421.0,31.984,32.052,31.933,31.9755,322421.0
2018-11-02 14:40:00,37.61,37.73,37.59,37.66,318527.0,31.9755,32.0776,31.9585,32.018,318527.0
2018-11-02 14:45:00,37.66,37.76,37.65,37.72,241940.0,32.018,32.1031,32.0095,32.069,241940.0
2018-11-02 14:50:00,37.72,37.75,37.69,37.74,208407.0,32.069,32.0946,32.0435,32.0861,208407.0
2018-11-02 14:55:00,37.75,37.77,37.67,37.69,334107.0,32.0946,32.1116,32.0265,32.0435,334107.0
2018-11-02 15:00:00,37.69,37.72,37.55,37.57,551894.0,32.0435,32.069,31.9245,31.9415,551894.0
2018-11-02 15:05:00,37.56,37.68,37.54,37.66,198685.0,31.933,32.035,31.916,32.018,198685.0
2018-11-02 15:10:00,37.66,37.82,37.64,37.74,491554.0,32.018,32.1541,32.001,32.0861,491554.0
2018-11-02 15:15:00,37.75,37.81,37.73,37.75,244256.0,32.0946,32.1456,32.0776,32.0946,244256.0
2018-11-02 15:20:00,37.76,37.8,37.75,37.78,357352.0,32.1031,32.1371,32.0946,32.1201,357352.0
2018-11-02 15:25:00,37.78,37.81,37.69,37.74,315231.0,32.1201,32.1456,32.0435,32.0861,315231.0
2018-11-02 15:30:00,37.73,37.74,37.62,37.63,248807.0,32.0776,32.0861,31.984,31.9925,248807.0
2018-11-02 15:35:00,37.63,37.63,37.55,37.63,267148.0,31.9925,31.9925,31.9245,31.9925,267148.0
2018-11-02 15:40:00,37.63,37.68,37.61,37.65,236828.0,31.9925,32.035,31.9755,32.0095,236828.0
2018-11-02 15:45:00,37.65,37.7,37.61,37.69,299880.0,32.0095,32.052,31.9755,32.0435,299880.0
2018-11-02 15:50:00,37.68,37.75,37.66,37.66,330552.0,32.035,32.0946,32.018,32.018,330552.0
2018-11-02 15:55:00,37.66,37.72,37.59,37.63,1316603.0,32.018,32.069,31.9585,31.9925,1316603.0
2018-11-05 09:30:00,37.9,38.18,37.87,38.1,588276.0,32.2221,32.4601,32.1966,32.3921,588276.0
2018-11-05 09:35:00,38.1,38.25,37.98,38.01,532997.0,32.3921,32.5196,32.2901,32.3156,532997.0
2018-11-05 09:40:00,38.01,38.04,37.93,37.99,203481.0,32.3156,32.3411,32.2476,32.2986,203481.0
2018-11-05 09:45:00,37.99,38.02,37.97,37.98,173654.0,32.2986,32.3241,32.2816,32.2901,173654.0
2018-11-05 09:50:00,37.98,38.05,37.95,37.97,177519.0,32.2901,32.3496,32.2646,32.2816,177519.0
2018-11-05 09:55:00,37.97,38.03,37.94,37.98,212803.0,32.2816,32.3326,32.2561,32.2901,212803.0
2018-11-05 10:00:00,37.99,38.01,37.91,37.92,194234.0,32.2986,32.3156,32.2306,32.2391,194234.0
2018-11-05 10:05:00,37.92,38.01,37.89,37.99,200997.0,32.2391,32.3156,32.2136,32.2986,200997.0
2018-11-05 10:10:00,37.99,37.99,37.85,37.9,162002.0,32.2986,32.2986,32.1796,32.2221,162002.0
2018-11-05 10:15:00,37.9,38.02,37.89,38.02,251998.0,32.2221,32.3241,32.2136,32.3241,251998.0
2018-11-05 10:20:00,38.02,38.09,37.99,38.08,358452.0,32.3241,32.3836,32.2986,32.3751,358452.0
2018-11-05 10:25:00,38.08,38.16,38.07,38.12,157105.0,32.3751,32.4431,32.3666,32.4091,157105.0
2018-11-05 10:30:00,38.12,38.22,38.1,38.2,192381.0,32.4091,32.4941,32.3921,32.4771,192381.0
2018-11-05 10:35:00,38.2,38.25,38.16,38.2,168738.0,32.4771,32.5196,32.4431,32.4771,168738.0
2018-11-05 10:40:00,38.21,38.35,38.2,38.3,177876.0,32.4856,32.6047,32.4771,32.5622,177876.0
2018-11-05 10:45:00,38.29,38.3,38.14,38.15,208506.0,32.5537,32.5622,32.4261,32.4346,208506.0
2018-11-05 10:50:00,38.15,38.26,38.06,38.23,187377.0,32.4346,32.5282,32.3581,32.5026,187377.0
2018-11-05 10:55:00,38.24,38.26,38.16,38.26,155803.0,32.5111,32.5282,32.4431,32.5282,155803.0
2018-11-05 11:00:00,38.25,38.25,38.18,38.2,108596.0,32.5196,32.5196,32.4601,32.4771,108596.0
2018-11-05 11:05:00,38.2,38.24,38.18,38.21,157342.0,32.4771,32.5111,32.4601,32.4856,157342.0
2018-11-05 11:10:00,38.21,38.3,38.21,38.29,101618.0,32.4856,32.5622,32.4856,32.5537,101618.0
2018-11-05 11:15:00,38.29,38.32,38.26,38.27,99637.0,32.5537,32.5792,32.5282,32.5367,99637.0
2018-11-05 11:20:00,38.27,38.27,38.2,38.25,147708.0,32.5367,32.5367,32.4771,32.5196,147708.0
2018-11-05 11:25:00,38.24,38.25,38.13,38.14,90157.0,32.5111,32.5196,32.4176,32.4261,90157.0
2018-11-05 11:30:00,38.15,38.15,38.09,38.12,153896.0,32.4346,32.4346,32.3836,32.4091,153896.0
2018-11-05 11:35:00,38.13,38.13,38.06,38.07,102952.0,32.4176,32.4176,32.3581,32.3666,102952.0
2018-11-05 11:40:00,38.08,38.14,38.02,38.03,116470.0,32.3751,32.4261,32.3241,32.3326,116470.0
2018-11-05 11:45:00,38.03,38.11,38.0,38.04,284993.0,32.3326,32.4006,32.3071,32.3411,284993.0
2018-11-05 11:50:00,38.04,38.15,38.03,38.15,195544.0,32.3411,32.4346,32.3326,32.4346,195544.0
2018-11-05 11:55:00,38.14,38.16,38.1,38.14,104738.0,32.4261,32.4431,32.3921,32.4261,104738.0
2018-11-05 12:00:00,38.14,38.19,38.11,38.18,114645.0,32.4261,32.4686,32.4006,32.4601,114645.0
2018-11-05 12:05:00,38.17,38.2,38.14,38.15,71526.0,32.4516,32.4771,32.4261,32.4346,71526.0
2018-11-05 12:10:00,38.14,38.2,38.13,38.2,119490.0,32.4261,32.4771,32.4176,32.4771,119490.0
2018-11-05 12:15:00,38.19,38.2,38.1,38.13,72721.0,32.4686,32.4771,32.3921,32.4176,72721.0
2018-11-05 12:20:00,38.14,38.22,38.14,38.22,73743.0,32.4261,32.4941,32.4261,32.4941,73743.0
2018-11-05 12:25:00,38.21,38.23,38.19,38.2,86156.0,32.4856,32.5026,32.4686,32.4771,86156.0
2018-11-05 12:30:00,38.2,38.22,38.17,38.19,66656.0,32.4771,32.4941,32.4516,32.4686,66656.0
2018-11-05 12:35:00,38.2,38.2,38.13,38.14,95624.0,32.4771,32.4771,32.4176,32.4261,95624.0
2018-11-05 12:40:00,38.13,38.13,38.05,38.05,341519.0,32.4176,32.4176,32.3496,32.3496,341519.0
2018-11-05 12:45:00,38.05,38.06,37.99,38.01,75469.0,32.3496,32.3581,32.2986,32.3156,75469.0
2018-11-05 12:50:00,38.0,38.04,38.0,38.04,102086.0,32.3071,32.3411,32.3071,32.3411,102086.0
2018-11-05 12:55:00,38.04,38.07,38.03,38.03,135367.0,32.3411,32.3666,32.3326,32.3326,135367.0
2018-11-05 13:00:00,38.04,38.08,38.02,38.05,97708.0,32.3411,32.3751,32.3241,32.3496,97708.0
2018-11-05 13:05:00,38.05,38.07,38.03,38.05,69340.0,32.3496,32.3666,32.3326,32.3496,69340.0
2018-11-05 13:10:00,38.05,38.07,38.03,38.06,53187.0,32.3496,32.3666,32.3326,32.3581,53187.0
2018-11-05 13:15:00,38.05,38.06,37.99,38.01,113614.0,32.3496,32.3581,32.2986,32.3156,113614.0
2018-11-05 13:20:00,38.02,38.06,38.01,38.05,86897.0,32.3241,32.3581,32.3156,32.3496,86897.0
2018-11-05 13:25:00,38.05,38.06,38.03,38.05,106590.0,32.3496,32.3581,32.3326,32.3496,106590.0
2018-11-05 13:30:00,38.05,38.08,38.03,38.05,119006.0,32.3496,32.3751,32.3326,32.3496,119006.0
2018-11-05 13:35:00,38.05,38.07,38.03,38.04,253066.0,32.3496,32.3666,32.3326,32.3411,253066.0
2018-11-05 13:40:00,38.04,38.06,38.01,38.01,140070.0,32.3411,32.3581,32.3156,32.3156,140070.0
2018-11-05 13:45:00,38.02,38.03,37.99,38.0,125041.0,32.3241,32.3326,32.2986,32.3071,125041.0
2018-11-05 13:50:00,38.0,38.08,37.95,38.05,211364.0,32.3071,32.3751,32.2646,32.3496,211364.0
2018-11-05 13:55:00,38.06,38.08,38.04,38.04,83560.0,32.3581,32.3751,32.3411,32.3411,83560.0
2018-11-05 14:00:00,38.05,38.05,37.99,38.01,78021.0,32.3496,32.3496,32.2986,32.3156,78021.0
2018-11-05 14:05:00,38.01,38.03,37.99,38.03,76242.0,32.3156,32.3326,32.2986,32.3326,76242.0
2018-11-05 14:10:00,38.03,38.05,37.99,38.01,129929.0,32.3326,32.3496,32.2986,32.3156,129929.0
2018-11-05 14:15:00,38.01,38.1,37.98,38.08,120091.0,32.3156,32.3921,32.2901,32.3751,120091.0
2018-11-05 14:20:00,38.08,38.12,38.06,38.09,145773.0,32.3751,32.4091,32.3581,32.3836,145773.0
2018-11-05 14:25:00,38.09,38.12,38.05,38.09,150856.0,32.3836,32.4091,32.3496,32.3836,150856.0
2018-11-05 14:30:00,38.09,38.16,38.05,38.08,227643.0,32.3836,32.4431,32.3496,32.3751,227643.0
2018-11-05 14:35:00,38.08,38.17,38.07,38.15,137133.0,32.3751,32.4516,32.3666,32.4346,137133.0
2018-11-05 14:40:00,38.15,38.17,38.12,38.14,110226.0,32.4346,32.4516,32.4091,32.4261,110226.0
2018-11-05 14:45:00,38.14,38.23,38.14,38.23,113429.0,32.4261,32.5026,32.4261,32.5026,113429.0
2018-11-05 14:50:00,38.23,38.26,38.17,38.19,115456.0,32.5026,32.5282,32.4516,32.4686,115456.0
2018-11-05 14:55:00,38.18,38.2,38.14,38.16,143121.0,32.4601,32.4771,32.4261,32.4431,143121.0
2018-11-05 15:00:00,38.15,38.18,38.12,38.17,100301.0,32.4346,32.4601,32.4091,32.4516,100301.0
2018-11-05 15:05:00,38.16,38.22,38.15,38.16,96559.0,32.4431,32.4941,32.4346,32.4431,96559.0
2018-11-05 15:10:00,38.16,38.22,38.15,38.18,107488.0,32.4431,32.4941,32.4346,32.4601,107488.0
2018-11-05 15:15:00,38.18,38.18,38.1,38.11,167081.0,32.4601,32.4601,32.3921,32.4006,167081.0
2018-11-05 15:20:00,38.11,38.13,38.03,38.05,176936.0,32.4006,32.4176,32.3326,32.3496,176936.0
2018-11-05 15:25:00,38.05,38.08,38.0,38.07,175928.0,32.3496,32.3751,32.3071,32.3666,175928.0
2018-11-05 15:30:00,38.07,38.08,38.03,38.08,167136.0,32.3666,32.3751,32.3326,32.3751,167136.0
2018-11-05 15:35:00,38.08,38.12,38.05,38.07,190459.0,32.3751,32.4091,32.3496,32.3666,190459.0
2018-11-05 15:40:00,38.07,38.09,38.05,38.09,172472.0,32.3666,32.3836,32.3496,32.3836,172472.0
2018-11-05 15:45:00,38.09,38.1,38.02,38.02,281209.0,32.3836,32.3921,32.3241,32.3241,281209.0
2018-11-05 15:50:00,38.02,38.05,38.0,38.03,398361.0,32.3241,32.3496,32.3071,32.3326,398361.0
2018-11-05 15:55:00,38.04,38.08,38.01,38.02,774883.0,32.3411,32.3751,32.3156,32.3241,774883.0
2018-11-06 09:30:00,38.11,38.17,38.0,38.04,452380.0,32.4006,32.4516,32.3071,32.3411,452380.0
2018-11-06 09:35:00,38.04,38.16,38.04,38.1,227816.0,32.3411,32.4431,32.3411,32.3921,227816.0
2018-11-06 09:40:00,38.1,38.19,38.09,38.12,339528.0,32.3921,32.4686,32.3836,32.4091,339528.0
2018-11-06 09:45:00,38.13,38.16,38.07,38.12,242900.0,32.4176,32.4431,32.3666,32.4091,242900.0
2018-11-06 09:50:00,38.12,38.12,38.01,38.05,148866.0,32.4091,32.4091,32.3156,32.3496,148866.0
2018-11-06 09:55:00,38.05,38.07,37.96,38.0,194358.0,32.3496,32.3666,32.2731,32.3071,194358.0
2018-11-06 10:00:00,37.99,38.01,37.93,37.96,148600.0,32.2986,32.3156,32.2476,32.2731,148600.0
2018-11-06 10:05:00,37.96,37.98,37.91,37.93,431211.0,32.2731,32.2901,32.2306,32.2476,431211.0
2018-11-06 10:10:00,37.93,37.99,37.92,37.95,165350.0,32.2476,32.2986,32.2391,32.2646,165350.0
2018-11-06 10:15:00,37.95,37.98,37.89,37.91,468521.0,32.2646,32.2901,32.2136,32.2306,468521.0
2018-11-06 10:20:00,37.9,37.96,37.87,37.96,119304.0,32.2221,32.2731,32.1966,32.2731,119304.0
2018-11-06 10:25:00,37.97,37.97,37.9,37.92,130144.0,32.2816,32.2816,32.2221,32.2391,130144.0
2018-11-06 10:30:00,37.91,37.97,37.9,37.95,156567.0,32.2306,32.2816,32.2221,32.2646,156567.0
2018-11-06 10:35:00,37.94,37.96,37.81,37.82,150333.0,32.2561,32.2731,32.1456,32.1541,150333.0
2018-11-06 10:40:00,37.82,37.91,37.8,37.89,131886.0,32.1541,32.2306,32.1371,32.2136,131886.0
2018-11-06 10:45:00,37.89,37.92,37.85,37.87,157103.0,32.2136,32.2391,32.1796,32.1966,157103.0
2018-11-06 10:50:00,37.87,37.95,37.87,37.94,161836.0,32.1966,32.2646,32.1966,32.2561,161836.0
2018-11-06 10:55:00,37.95,37.98,37.89,37.97,164926.0,32.2646,32.2901,32.2136,32.2816,164926.0
2018-11-06 11:00:00,37.98,37.99,37.88,37.9,386941.0,32.2901,32.2986,32.2051,32.2221,386941.0
2018-11-06 11:05:00,37.91,37.92,37.79,37.8,178140.0,32.2306,32.2391,32.1286,32.1371,178140.0
2018-11-06 11:10:00,37.8,37.89,37.77,37.88,151354.0,32.1371,32.2136,32.1116,32.2051,151354.0
2018-11-06 11:15:00,37.88,37.91,37.84,37.84,132178.0,32.2051,32.2306,32.1711,32.1711,132178.0
2018-11-06 11:20:00,37.84,37.86,37.74,37.78,206536.0,32.1711,32.1881,32.0861,32.1201,206536.0
2018-11-06 11:25:00,37.79,37.81,37.77,37.77,188764.0,32.1286,32.1456,32.1116,32.1116,188764.0
2018-11-06 11:30:00,37.77,37.78,37.68,37.7,138641.0,32.1116,32.1201,32.035,32.052,138641.0
2018-11-06 11:35:00,37.71,37.76,37.68,37.75,162768.0,32.0605,32.1031,32.035,32.0946,162768.0
2018-11-06 11:40:00,37.75,37.78,37.73,37.73,72472.0,32.0946,32.1201,32.0776,32.0776,72472.0
2018-11-06 11:45:00,37.73,37.74,37.67,37.74,179691.0,32.0776,32.0861,32.0265,32.0861,179691.0
2018-11-06 11:50:00,37.74,37.75,37.67,37.7,175780.0,32.0861,32.0946,32.0265,32.052,175780.0
2018-11-06 11:55:00,37.7,37.77,37.69,37.77,282518.0,32.052,32.1116,32.0435,32.1116,282518.0
2018-11-06 12:00:00,37.77,37.81,37.73,37.8,362162.0,32.1116,32.1456,32.0776,32.1371,362162.0
2018-11-06 12:05:00,37.8,37.91,37.8,37.91,140609.0,32.1371,32.2306,32.1371,32.2306,140609.0
2018-11-06 12:10:00,37.9,37.91,37.85,37.85,158353.0,32.2221,32.2306,32.1796,32.1796,158353.0
2018-11-06 12:15:00,37.85,37.88,37.81,37.82,110722.0,32.1796,32.2051,32.1456,32.1541,110722.0
2018-11-06 12:20:00,37.83,37.84,37.79,37.83,161834.0,32.1626,32.1711,32.1286,32.1626,161834.0
2018-11-06 12:25:00,37.83,37.87,37.82,37.83,78319.0,32.1626,32.1966,32.1541,32.1626,78319.0
2018-11-06 12:30:00,37.83,37.84,37.8,37.81,250381.0,32.1626,32.1711,32.1371,32.1456,250381.0
2018-11-06 12:35:00,37.81,37.84,37.77,37.81,413022.0,32.1456,32.1711,32.1116,32.1456,413022.0
2018-11-06 12:40:00,37.8,37.84,37.8,37.8,143913.0,32.1371,32.1711,32.1371,32.1371,143913.0
2018-11-06 12:45:00,37.81,37.81,37.77,37.77,79097.0,32.1456,32.1456,32.1116,32.1116,79097.0
2018-11-06 12:50:00,37.78,37.79,37.74,37.75,175739.0,32.1201,32.1286,32.0861,32.0946,175739.0
2018-11-06 12:55:00,37.75,37.79,37.75,37.75,131128.0,32.0946,32.1286,32.0946,32.0946,131128.0
2018-11-06 13:00:00,37.76,37.77,37.74,37.76,207384.0,32.1031,32.1116,32.0861,32.1031,207384.0
2018-11-06 13:05:00,37.76,37.8,37.74,37.78,105651.0,32.1031,32.1371,32.0861,32.1201,105651.0
2018-11-06 13:10:00,37.78,37.79,37.73,37.74,85675.0,32.1201,32.1286,32.0776,32.0861,85675.0
2018-11-06 13:15:00,37.73,37.77,37.73,37.76,95190.0,32.0776,32.1116,32.0776,32.1031,95190.0
2018-11-06 13:20:00,37.75,37.76,37.71,37.76,74478.0,32.0946,32.1031,32.0605,32.1031,74478.0
2018-11-06 13:25:00,37.76,37.79,37.75,37.77,87894.0,32.1031,32.1286,32.0946,32.1116,87894.0
2018-11-06 13:30:00,37.76,37.82,37.73,37.81,187634.0,32.1031,32.1541,32.0776,32.1456,187634.0
2018-11-06 13:35:00,37.82,37.83,37.8,37.81,84009.0,32.1541,32.1626,32.1371,32.1456,84009.0
2018-11-06 13:40:00,37.82,37.87,37.81,37.86,494328.0,32.1541,32.1966,32.1456,32.1881,494328.0
2018-11-06 13:45:00,37.85,37.86,37.74,37.83,143428.0,32.1796,32.1881,32.0861,32.1626,143428.0
2018-11-06 13:50:00,37.83,37.86,37.8,37.83,143979.0,32.1626,32.1881,32.1371,32.1626,143979.0
2018-11-06 13:55:00,37.83,37.86,37.79,37.81,91121.0,32.1626,32.1881,32.1286,32.1456,91121.0
2018-11-06 14:00:00,37.81,37.82,37.74,37.79,134275.0,32.1456,32.1541,32.0861,32.1286,134275.0
2018-11-06 14:05:00,37.79,37.85,37.78,37.84,95003.0,32.1286,32.1796,32.1201,32.1711,95003.0
2018-11-06 14:10:00,37.84,37.86,37.8,37.84,80761.0,32.1711,32.1881,32.1371,32.1711,80761.0
2018-11-06 14:15:00,37.83,37.84,37.78,37.8,147099.0,32.1626,32.1711,32.1201,32.1371,147099.0
2018-11-06 14:20:00,37.8,37.81,37.75,37.76,121298.0,32.1371,32.1456,32.0946,32.1031,121298.0
2018-11-06 14:25:00,37.75,37.76,37.6,37.63,438765.0,32.0946,32.1031,31.967,31.9925,438765.0
2018-11-06 14:30:00,37.62,37.62,37.53,37.58,353413.0,31.984,31.984,31.9075,31.95,353413.0
2018-11-06 14:35:00,37.58,37.68,37.57,37.62,159789.0,31.95,32.035,31.9415,31.984,159789.0
2018-11-06 14:40:00,37.62,37.66,37.61,37.64,95410.0,31.984,32.018,31.9755,32.001,95410.0
2018-11-06 14:45:00,37.63,37.66,37.62,37.65,80297.0,31.9925,32.018,31.984,32.0095,80297.0
2018-11-06 14:50:00,37.66,37.71,37.66,37.69,102009.0,32.018,32.0605,32.018,32.0435,102009.0
2018-11-06 14:55:00,37.68,37.7,37.66,37.66,97718.0,32.035,32.052,32.018,32.018,97718.0
2018-11-06 15:00:00,37.67,37.7,37.6,37.66,192833.0,32.0265,32.052,31.967,32.018,192833.0
2018-11-06 15:05:00,37.66,37.69,37.62,37.64,201196.0,32.018,32.0435,31.984,32.001,201196.0
2018-11-06 15:10:00,37.65,37.66,37.64,37.65,174202.0,32.0095,32.018,32.001,32.0095,174202.0
2018-11-06 15:15:00,37.64,37.73,37.64,37.7,276150.0,32.001,32.0776,32.001,32.052,276150.0
2018-11-06 15:20:00,37.71,37.78,37.67,37.76,182723.0,32.0605,32.1201,32.0265,32.1031,182723.0
2018-11-06 15:25:00,37.75,37.78,37.73,37.75,122519.0,32.0946,32.1201,32.0776,32.0946,122519.0
2018-11-06 15:30:00,37.75,37.76,37.72,37.75,179530.0,32.0946,32.1031,32.069,32.0946,179530.0
2018-11-06 15:35:00,37.75,37.76,37.69,37.7,181567.0,32.0946,32.1031,32.0435,32.052,181567.0
2018-11-06 15:40:00,37.7,37.76,37.66,37.73,300609.0,32.052,32.1031,32.018,32.0776,300609.0
2018-11-06 15:45:00,37.73,37.76,37.71,37.75,335073.0,32.0776,32.1031,32.0605,32.0946,335073.0
2018-11-06 15:50:00,37.75,37.78,37.71,37.74,611222.0,32.0946,32.1201,32.0605,32.0861,611222.0
2018-11-06 15:55:00,37.75,37.79,37.71,37.71,1337787.0,32.0946,32.1286,32.0605,32.0605,1337787.0
2018-11-07 09:30:00,37.97,38.03,37.73,37.75,441828.0,32.2816,32.3326,32.0776,32.0946,441828.0
2018-11-07 09:35:00,37.75,37.78,37.64,37.75,348684.0,32.0946,32.1201,32.001,32.0946,348684.0
2018-11-07 09:40:00,37.74,37.81,37.67,37.73,446247.0,32.0861,32.1456,32.0265,32.0776,446247.0
2018-11-07 09:45:00,37.73,37.74,37.64,37.69,245019.0,32.0776,32.0861,32.001,32.0435,245019.0
2018-11-07 09:50:00,37.7,37.81,37.67,37.8,292483.0,32.052,32.1456,32.0265,32.1371,292483.0
2018-11-07 09:55:00,37.8,37.91,37.78,37.91,144620.0,32.1371,32.2306,32.1201,32.2306,144620.0
2018-11-07 10:00:00,37.91,37.95,37.82,37.83,222327.0,32.2306,32.2646,32.1541,32.1626,222327.0
2018-11-07 10:05:00,37.82,37.83,37.79,37.83,124456.0,32.1541,32.1626,32.1286,32.1626,124456.0
2018-11-07 10:10:00,37.83,37.85,37.78,37.83,280213.0,32.1626,32.1796,32.1201,32.1626,280213.0
2018-11-07 10:15:00,37.82,37.91,37.8,37.83,174257.0,32.1541,32.2306,32.1371,32.1626,174257.0
2018-11-07 10:20:00,37.84,37.91,37.8,37.86,151200.0,32.1711,32.2306,32.1371,32.1881,151200.0
2018-11-07 10:25:00,37.86,37.94,37.82,37.85,366639.0,32.1881,32.2561,32.1541,32.1796,366639.0
2018-11-07 10:30:00,37.86,37.89,37.8,37.88,116588.0,32.1881,32.2136,32.1371,32.2051,116588.0
2018-11-07 10:35:00,37.89,37.98,37.88,37.97,205378.0,32.2136,32.2901,32.2051,32.2816,205378.0
2018-11-07 10:40:00,37.98,38.04,37.95,37.97,173398.0,32.2901,32.3411,32.2646,32.2816,173398.0
2018-11-07 10:45:00,37.98,38.05,37.95,37.98,152192.0,32.2901,32.3496,32.2646,32.2901,152192.0
2018-11-07 10:50:00,37.98,38.06,37.98,38.0,438017.0,32.2901,32.3581,32.2901,32.3071,438017.0
2018-11-07 10:55:00,38.0,38.01,37.9,37.92,300926.0,32.3071,32.3156,32.2221,32.2391,300926.0
2018-11-07 11:00:00,37.93,37.93,37.88,37.91,263957.0,32.2476,32.2476,32.2051,32.2306,263957.0
2018-11-07 11:05:00,37.91,37.94,37.87,37.9,400362.0,32.2306,32.2561,32.1966,32.2221,400362.0
2018-11-07 11:10:00,37.9,37.92,37.86,37.87,179839.0,32.2221,32.2391,32.1881,32.1966,179839.0
2018-11-07 11:15:00,37.87,37.9,37.82,37.87,113761.0,32.1966,32.2221,32.1541,32.1966,113761.0
2018-11-07 11:20:00,37.87,37.91,37.85,37.91,131703.0,32.1966,32.2306,32.1796,32.2306,131703.0
2018-11-07 11:25:00,37.9,37.92,37.85,37.9,237348.0,32.2221,32.2391,32.1796,32.2221,237348.0
2018-11-07 11:30:00,37.9,38.01,37.9,37.94,218605.0,32.2221,32.3156,32.2221,32.2561,218605.0
2018-11-07 11:35:00,37.94,38.0,37.93,37.95,187719.0,32.2561,32.3071,32.2476,32.2646,187719.0
2018-11-07 11:40:00,37.95,37.98,37.93,37.98,164170.0,32.2646,32.2901,32.2476,32.2901,164170.0
2018-11-07 11:45:00,37.98,38.0,37.97,37.98,126105.0,32.2901,32.3071,32.2816,32.2901,126105.0
2018-11-07 11:50:00,37.97,38.17,37.97,38.16,178257.0,32.2816,32.4516,32.2816,32.4431,178257.0
2018-11-07 11:55:00,38.17,38.2,38.12,38.16,198195.0,32.4516,32.4771,32.4091,32.4431,198195.0
2018-11-07 12:00:00,38.17,38.18,38.06,38.11,141046.0,32.4516,32.4601,32.3581,32.4006,141046.0
2018-11-07 12:05:00,38.1,38.21,38.09,38.14,253622.0,32.3921,32.4856,32.3836,32.4261,253622.0
2018-11-07 12:10:00,38.14,38.18,38.13,38.16,56329.0,32.4261,32.4601,32.4176,32.4431,56329.0
2018-11-07 12:15:00,38.16,38.16,38.04,38.08,290471.0,32.4431,32.4431,32.3411,32.3751,290471.0
2018-11-07 12:20:00,38.08,38.12,37.98,38.01,135840.0,32.3751,32.4091,32.2901,32.3156,135840.0
2018-11-07 12:25:00,38.01,38.01,37.93,37.99,194450.0,32.3156,32.3156,32.2476,32.2986,194450.0
2018-11-07 12:30:00,37.99,38.0,37.89,37.9,129816.0,32.2986,32.3071,32.2136,32.2221,129816.0
2018-11-07 12:35:00,37.9,37.92,37.84,37.87,96857.0,32.2221,32.2391,32.1711,32.1966,96857.0
2018-11-07 12:40:00,37.87,37.9,37.83,37.88,129207.0,32.1966,32.2221,32.1626,32.2051,129207.0
2018-11-07 12:45:00,37.88,37.94,37.87,37.91,61340.0,32.2051,32.2561,32.1966,32.2306,61340.0
2018-11-07 12:50:00,37.92,37.98,37.92,37.98,73908.0,32.2391,32.2901,32.2391,32.2901,73908.0
2018-11-07 12:55:00,37.98,38.01,37.93,37.96,123891.0,32.2901,32.3156,32.2476,32.2731,123891.0
2018-11-07 13:00:00,37.95,37.98,37.93,37.94,103012.0,32.2646,32.2901,32.2476,32.2561,103012.0
2018-11-07 13:05:00,37.94,38.0,37.93,37.98,152030.0,32.2561,32.3071,32.2476,32.2901,152030.0
2018-11-07 13:10:00,37.98,37.99,37.93,37.94,111103.0,32.2901,32.2986,32.2476,32.2561,111103.0
2018-11-07 13:15:00,37.95,37.97,37.93,37.95,60313.0,32.2646,32.2816,32.2476,32.2646,60313.0
2018-11-07 13:20:00,37.95,38.0,37.94,37.99,55781.0,32.2646,32.3071,32.2561,32.2986,55781.0
2018-11-07 13:25:00,37.98,37.99,37.91,37.92,138908.0,32.2901,32.2986,32.2306,32.2391,138908.0
2018-11-07 13:30:00,37.93,37.93,37.87,37.87,92400.0,32.2476,32.2476,32.1966,32.1966,92400.0
2018-11-07 13:35:00,37.87,37.93,37.87,37.91,140876.0,32.1966,32.2476,32.1966,32.2306,140876.0
2018-11-07 13:40:00,37.91,37.92,37.85,37.87,144825.0,32.2306,32.2391,32.1796,32.1966,144825.0
2018-11-07 13:45:00,37.87,37.88,37.84,37.84,70129.0,32.1966,32.2051,32.1711,32.1711,70129.0
2018-11-07 13:50:00,37.83,37.85,37.8,37.84,73680.0,32.1626,32.1796,32.1371,32.1711,73680.0
2018-11-07 13:55:00,37.84,37.91,37.83,37.9,61039.0,32.1711,32.2306,32.1626,32.2221,61039.0
2018-11-07 14:00:00,37.9,37.98,37.89,37.95,538631.0,32.2221,32.2901,32.2136,32.2646,538631.0
2018-11-07 14:05:00,37.94,37.96,37.91,37.94,176461.0,32.2561,32.2731,32.2306,32.2561,176461.0
2018-11-07 14:10:00,37.94,37.99,37.94,37.95,397628.0,32.2561,32.2986,32.2561,32.2646,397628.0
2018-11-07 14:15:00,37.95,37.99,37.95,37.98,99725.0,32.2646,32.2986,32.2646,32.2901,99725.0
2018-11-07 14:20:00,37.99,38.07,37.98,38.05,109984.0,32.2986,32.3666,32.2901,32.3496,109984.0
2018-11-07 14:25:00,38.04,38.09,38.03,38.07,101470.0,32.3411,32.3836,32.3326,32.3666,101470.0
2018-11-07 14:30:00,38.07,38.14,38.05,38.11,133705.0,32.3666,32.4261,32.3496,32.4006,133705.0
2018-11-07 14:35:00,38.11,38.18,38.11,38.16,115510.0,32.4006,32.4601,32.4006,32.4431,115510.0
2018-11-07 14:40:00,38.16,38.17,38.08,38.09,148059.0,32.4431,32.4516,32.3751,32.3836,148059.0
2018-11-07 14:45:00,38.09,38.1,38.04,38.05,125523.0,32.3836,32.3921,32.3411,32.3496,125523.0
2018-11-07 14:50:00,38.05,38.1,38.04,38.07,159328.0,32.3496,32.3921,32.3411,32.3666,159328.0
2018-11-07 14:55:00,38.06,38.1,38.06,38.08,78450.0,32.3581,32.3921,32.3581,32.3751,78450.0
2018-11-07 15:00:00,38.08,38.13,38.07,38.11,110990.0,32.3751,32.4176,32.3666,32.4006,110990.0
2018-11-07 15:05:00,38.12,38.14,38.1,38.11,120707.0,32.4091,32.4261,32.3921,32.4006,120707.0
2018-11-07 15:10:00,38.11,38.19,38.1,38.19,121507.0,32.4006,32.4686,32.3921,32.4686,121507.0
2018-11-07 15:15:00,38.19,38.2,38.15,38.17,103529.0,32.4686,32.4771,32.4346,32.4516,103529.0
2018-11-07 15:20:00,38.17,38.2,38.16,38.19,88859.0,32.4516,32.4771,32.4431,32.4686,88859.0
2018-11-07 15:25:00,38.19,38.24,38.17,38.23,157498.0,32.4686,32.5111,32.4516,32.5026,157498.0
2018-11-07 15:30:00,38.23,38.29,38.21,38.27,153601.0,32.5026,32.5537,32.4856,32.5367,153601.0
2018-11-07 15:35:00,38.27,38.28,38.21,38.22,120683.0,32.5367,32.5452,32.4856,32.4941,120683.0
2018-11-07 15:40:00,38.22,38.25,38.16,38.17,227103.0,32.4941,32.5196,32.4431,32.4516,227103.0
2018-11-07 15:45:00,38.17,38.21,38.16,38.2,319791.0,32.4516,32.4856,32.4431,32.4771,319791.0
2018-11-07 15:50:00,38.19,38.29,38.19,38.26,494405.0,32.4686,32.5537,32.4686,32.5282,494405.0
2018-11-07 15:55:00,38.26,38.35,38.24,38.29,1206763.0,32.5282,32.6047,32.5111,32.5537,1206763.0
2018-11-08 09:30:00,38.49,38.5,38.3,38.41,432045.0,32.7237,32.7322,32.5622,32.6557,432045.0
2018-11-08 09:35:00,38.42,38.49,38.39,38.47,249224.0,32.6642,32.7237,32.6387,32.7067,249224.0
2018-11-08 09:40:00,38.47,38.52,38.34,38.4,225328.0,32.7067,32.7492,32.5962,32.6472,225328.0
2018-11-08 09:45:00,38.4,38.55,38.38,38.48,249985.0,32.6472,32.7747,32.6302,32.7152,249985.0
2018-11-08 09:50:00,38.48,38.58,38.45,38.47,174640.0,32.7152,32.8002,32.6897,32.7067,174640.0
2018-11-08 09:55:00,38.46,38.5,38.26,38.3,261557.0,32.6982,32.7322,32.5282,32.5622,261557.0
2018-11-08 10:00:00,38.31,38.34,38.23,38.31,237568.0,32.5707,32.5962,32.5026,32.5707,237568.0
2018-11-08 10:05:00,38.31,38.36,38.3,38.34,168241.0,32.5707,32.6132,32.5622,32.5962,168241.0
2018-11-08 10:10:00,38.34,38.39,38.21,38.24,142288.0,32.5962,32.6387,32.4856,32.5111,142288.0
2018-11-08 10:15:00,38.24,38.28,38.22,38.25,104911.0,32.5111,32.5452,32.4941,32.5196,104911.0
2018-11-08 10:20:00,38.25,38.26,38.13,38.15,127239.0,32.5196,32.5282,32.4176,32.4346,127239.0
2018-11-08 10:25:00,38.15,38.23,38.13,38.15,88281.0,32.4346,32.5026,32.4176,32.4346,88281.0
2018-11-08 10:30:00,38.15,38.17,38.01,38.08,360990.0,32.4346,32.4516,32.3156,32.3751,360990.0
2018-11-08 10:35:00,38.08,38.1,38.04,38.09,132023.0,32.3751,32.3921,32.3411,32.3836,132023.0
2018-11-08 10:40:00,38.09,38.09,37.9,37.91,134805.0,32.3836,32.3836,32.2221,32.2306,134805.0
2018-11-08 10:45:00,37.92,38.04,37.91,37.95,119784.0,32.2391,32.3411,32.2306,32.2646,119784.0
2018-11-08 10:50:00,37.94,38.06,37.94,38.05,165180.0,32.2561,32.3581,32.2561,32.3496,165180.0
2018-11-08 10:55:00,38.05,38.1,38.02,38.04,245461.0,32.3496,32.3921,32.3241,32.3411,245461.0
2018-11-08 11:00:00,38.04,38.1,38.03,38.09,62320.0,32.3411,32.3921,32.3326,32.3836,62320.0
2018-11-08 11:05:00,38.09,38.15,38.08,38.15,113171.0,32.3836,32.4346,32.3751,32.4346,113171.0
2018-11-08 11:10:00,38.15,38.25,38.13,38.23,195520.0,32.4346,32.5196,32.4176,32.5026,195520.0
2018-11-08 11:15:00,38.24,38.26,38.2,38.23,91084.0,32.5111,32.5282,32.4771,32.5026,91084.0
2018-11-08 11:20:00,38.23,38.28,38.23,38.27,192408.0,32.5026,32.5452,32.5026,32.5367,192408.0
2018-11-08 11:25:00,38.27,38.31,38.26,38.3,258641.0,32.5367,32.5707,32.5282,32.5622,258641.0
2018-11-08 11:30:00,38.3,38.32,38.26,38.28,130751.0,32.5622,32.5792,32.5282,32.5452,130751.0
2018-11-08 11:35:00,38.27,38.28,38.24,38.27,45329.0,32.5367,32.5452,32.5111,32.5367,45329.0
2018-11-08 11:40:00,38.27,38.34,38.27,38.28,84807.0,32.5367,32.5962,32.5367,32.5452,84807.0
2018-11-08 11:45:00,38.27,38.29,38.18,38.2,88149.0,32.5367,32.5537,32.4601,32.4771,88149.0
2018-11-08 11:50:00,38.2,38.23,38.18,38.19,83182.0,32.4771,32.5026,32.4601,32.4686,83182.0
2018-11-08 11:55:00,38.19,38.24,38.18,38.21,56074.0,32.4686,32.5111,32.4601,32.4856,56074.0
2018-11-08 12:00:00,38.21,38.25,38.2,38.23,48246.0,32.4856,32.5196,32.4771,32.5026,48246.0
2018-11-08 12:05:00,38.24,38.32,38.23,38.31,57178.0,32.5111,32.5792,32.5026,32.5707,57178.0
2018-11-08 12:10:00,38.31,38.32,38.28,38.3,50073.0,32.5707,32.5792,32.5452,32.5622,50073.0
2018-11-08 12:15:00,38.29,38.37,38.29,38.35,99849.0,32.5537,32.6217,32.5537,32.6047,99849.0
2018-11-08 12:20:00,38.36,38.37,38.31,38.34,71919.0,32.6132,32.6217,32.5707,32.5962,71919.0
2018-11-08 12:25:00,38.35,38.39,38.34,38.36,66130.0,32.6047,32.6387,32.5962,32.6132,66130.0
2018-11-08 12:30:00,38.36,38.38,38.33,38.38,45872.0,32.6132,32.6302,32.5877,32.6302,45872.0
2018-11-08 12:35:00,38.38,38.43,38.37,38.41,70936.0,32.6302,32.6727,32.6217,32.6557,70936.0
2018-11-08 12:40:00,38.42,38.44,38.4,38.4,52469.0,32.6642,32.6812,32.6472,32.6472,52469.0
2018-11-08 12:45:00,38.39,38.47,38.37,38.45,113374.0,32.6387,32.7067,32.6217,32.6897,113374.0
2018-11-08 12:50:00,38.45,38.48,38.43,38.47,131820.0,32.6897,32.7152,32.6727,32.7067,131820.0
2018-11-08 12:55:00,38.47,38.48,38.39,38.4,281096.0,32.7067,32.7152,32.6387,32.6472,281096.0
2018-11-08 13:00:00,38.4,38.41,38.37,38.39,66655.0,32.6472,32.6557,32.6217,32.6387,66655.0
2018-11-08 13:05:00,38.39,38.42,38.37,38.4,57989.0,32.6387,32.6642,32.6217,32.6472,57989.0
2018-11-08 13:10:00,38.4,38.41,38.39,38.41,66008.0,32.6472,32.6557,32.6387,32.6557,66008.0
2018-11-08 13:15:00,38.4,38.41,38.36,38.38,73559.0,32.6472,32.6557,32.6132,32.6302,73559.0
2018-11-08 13:20:00,38.38,38.41,38.34,38.41,166186.0,32.6302,32.6557,32.5962,32.6557,166186.0
2018-11-08 13:25:00,38.41,38.42,38.34,38.35,127081.0,32.6557,32.6642,32.5962,32.6047,127081.0
2018-11-08 13:30:00,38.36,38.37,38.29,38.3,100236.0,32.6132,32.6217,32.5537,32.5622,100236.0
2018-11-08 13:35:00,38.3,38.3,38.25,38.27,138635.0,32.5622,32.5622,32.5196,32.5367,138635.0
2018-11-08 13:40:00,38.27,38.28,38.23,38.24,117975.0,32.5367,32.5452,32.5026,32.5111,117975.0
2018-11-08 13:45:00,38.23,38.28,38.23,38.25,57583.0,32.5026,32.5452,32.5026,32.5196,57583.0
2018-11-08 13:50:00,38.25,38.29,38.24,38.28,59429.0,32.5196,32.5537,32.5111,32.5452,59429.0
2018-11-08 13:55:00,38.29,38.36,38.26,38.34,103195.0,32.5537,32.6132,32.5282,32.5962,103195.0
2018-11-08 14:00:00,38.34,38.38,38.22,38.26,171712.0,32.5962,32.6302,32.4941,32.5282,171712.0
2018-11-08 14:05:00,38.26,38.47,38.25,38.45,90194.0,32.5282,32.7067,32.5196,32.6897,90194.0
2018-11-08 14:10:00,38.46,38.46,38.41,38.42,107224.0,32.6982,32.6982,32.6557,32.6642,107224.0
2018-11-08 14:15:00,38.42,38.45,38.33,38.34,129639.0,32.6642,32.6897,32.5877,32.5962,129639.0
2018-11-08 14:20:00,38.34,38.39,38.34,38.37,59718.0,32.5962,32.6387,32.5962,32.6217,59718.0
2018-11-08 14:25:00,38.36,38.37,38.26,38.27,92834.0,32.6132,32.6217,32.5282,32.5367,92834.0
2018-11-08 14:30:00,38.26,38.3,38.22,38.25,115553.0,32.5282,32.5622,32.4941,32.5196,115553.0
2018-11-08 14:35:00,38.25,38.27,38.17,38.18,90507.0,32.5196,32.5367,32.4516,32.4601,90507.0
2018-11-08 14:40:00,38.18,38.19,38.13,38.16,101921.0,32.4601,32.4686,32.4176,32.4431,101921.0
2018-11-08 14:45:00,38.15,38.22,38.14,38.2,93752.0,32.4346,32.4941,32.4261,32.4771,93752.0
2018-11-08 14:50:00,38.2,38.25,38.17,38.2,78580.0,32.4771,32.5196,32.4516,32.4771,78580.0
2018-11-08 14:55:00,38.2,38.26,38.19,38.21,73002.0,32.4771,32.5282,32.4686,32.4856,73002.0
2018-11-08 15:00:00,38.21,38.21,38.16,38.2,93017.0,32.4856,32.4856,32.4431,32.4771,93017.0
2018-11-08 15:05:00,38.21,38.27,38.2,38.26,79471.0,32.4856,32.5367,32.4771,32.5282,79471.0
2018-11-08 15:10:00,38.26,38.28,38.21,38.27,92503.0,32.5282,32.5452,32.4856,32.5367,92503.0
2018-11-08 15:15:00,38.28,38.31,38.24,38.27,90568.0,32.5452,32.5707,32.5111,32.5367,90568.0
2018-11-08 15:20:00,38.27,38.28,38.23,38.27,106516.0,32.5367,32.5452,32.5026,32.5367,106516.0
2018-11-08 15:25:00,38.27,38.27,38.2,38.21,150194.0,32.5367,32.5367,32.4771,32.4856,150194.0
2018-11-08 15:30:00,38.21,38.22,38.16,38.19,163845.0,32.4856,32.4941,32.4431,32.4686,163845.0
2018-11-08 15:35:00,38.18,38.2,38.1,38.14,199953.0,32.4601,32.4771,32.3921,32.4261,199953.0
2018-11-08 15:40:00,38.14,38.2,38.12,38.19,130860.0,32.4261,32.4771,32.4091,32.4686,130860.0
2018-11-08 15:45:00,38.2,38.28,38.17,38.23,287429.0,32.4771,32.5452,32.4516,32.5026,287429.0
2018-11-08 15:50:00,38.23,38.3,38.22,38.24,346959.0,32.5026,32.5622,32.4941,32.5111,346959.0
2018-11-08 15:55:00,38.25,38.31,38.2,38.31,600285.0,32.5196,32.5707,32.4771,32.5707,600285.0
2018-11-09 09:30:00,38.16,38.42,38.14,38.32,390858.0,32.4431,32.6642,32.4261,32.5792,390858.0
2018-11-09 09:35:00,38.32,38.61,38.3,38.53,342591.0,32.5792,32.8257,32.5622,32.7577,342591.0
2018-11-09 09:40:00,38.54,38.58,38.4,38.56,193219.0,32.7662,32.8002,32.6472,32.7832,193219.0
2018-11-09 09:45:00,38.57,38.66,38.53,38.65,224459.0,32.7917,32.8682,32.7577,32.8597,224459.0
2018-11-09 09:50:00,38.64,38.69,38.48,38.52,230316.0,32.8512,32.8937,32.7152,32.7492,230316.0
2018-11-09 09:55:00,38.53,38.6,38.53,38.57,200324.0,32.7577,32.8172,32.7577,32.7917,200324.0
2018-11-09 10:00:00,38.57,38.71,38.44,38.5,503698.0,32.7917,32.9107,32.6812,32.7322,503698.0
2018-11-09 10:05:00,38.51,38.52,38.37,38.4,127171.0,32.7407,32.7492,32.6217,32.6472,127171.0
2018-11-09 10:10:00,38.39,38.48,38.35,38.39,212010.0,32.6387,32.7152,32.6047,32.6387,212010.0
2018-11-09 10:15:00,38.39,38.53,38.37,38.53,217715.0,32.6387,32.7577,32.6217,32.7577,217715.0
2018-11-09 10:20:00,38.53,38.58,38.52,38.54,159691.0,32.7577,32.8002,32.7492,32.7662,159691.0
2018-11-09 10:25:00,38.54,38.63,38.52,38.53,199936.0,32.7662,32.8427,32.7492,32.7577,199936.0
2018-11-09 10:30:00,38.53,38.54,38.39,38.42,104282.0,32.7577,32.7662,32.6387,32.6642,104282.0
2018-11-09 10:35:00,38.42,38.54,38.42,38.54,164026.0,32.6642,32.7662,32.6642,32.7662,164026.0
2018-11-09 10:40:00,38.54,38.55,38.49,38.52,334969.0,32.7662,32.7747,32.7237,32.7492,334969.0
2018-11-09 10:45:00,38.52,38.55,38.34,38.34,249310.0,32.7492,32.7747,32.5962,32.5962,249310.0
2018-11-09 10:50:00,38.34,38.4,38.3,38.34,156523.0,32.5962,32.6472,32.5622,32.5962,156523.0
2018-11-09 10:55:00,38.34,38.4,38.3,38.33,216892.0,32.5962,32.6472,32.5622,32.5877,216892.0
2018-11-09 11:00:00,38.33,38.39,38.27,38.32,262556.0,32.5877,32.6387,32.5367,32.5792,262556.0
2018-11-09 11:05:00,38.32,38.32,38.17,38.2,212748.0,32.5792,32.5792,32.4516,32.4771,212748.0
2018-11-09 11:10:00,38.2,38.29,38.19,38.27,157643.0,32.4771,32.5537,32.4686,32.5367,157643.0
2018-11-09 11:15:00,38.27,38.39,38.26,38.29,158545.0,32.5367,32.6387,32.5282,32.5537,158545.0
2018-11-09 11:20:00,38.3,38.39,38.3,38.36,198604.0,32.5622,32.6387,32.5622,32.6132,198604.0
2018-11-09 11:25:00,38.35,38.39,38.33,38.36,190591.0,32.6047,32.6387,32.5877,32.6132,190591.0
2018-11-09 11:30:00,38.36,38.38,38.19,38.21,173098.0,32.6132,32.6302,32.4686,32.4856,173098.0
2018-11-09 11:35:00,38.21,38.33,38.19,38.32,228161.0,32.4856,32.5877,32.4686,32.5792,228161.0
2018-11-09 11:40:00,38.32,38.33,38.23,38.27,110341.0,32.5792,32.5877,32.5026,32.5367,110341.0
2018-11-09 11:45:00,38.26,38.34,38.25,38.32,135514.0,32.5282,32.5962,32.5196,32.5792,135514.0
2018-11-09 11:50:00,38.32,38.4,38.28,38.4,145221.0,32.5792,32.6472,32.5452,32.6472,145221.0
2018-11-09 11:55:00,38.39,38.42,38.28,38.3,147641.0,32.6387,32.6642,32.5452,32.5622,147641.0
2018-11-09 12:00:00,38.3,38.31,38.25,38.3,117644.0,32.5622,32.5707,32.5196,32.5622,117644.0
2018-11-09 12:05:00,38.3,38.4,38.29,38.39,98282.0,32.5622,32.6472,32.5537,32.6387,98282.0
2018-11-09 12:10:00,38.39,38.43,38.2,38.21,182363.0,32.6387,32.6727,32.4771,32.4856,182363.0
2018-11-09 12:15:00,38.21,38.26,38.18,38.22,88763.0,32.4856,32.5282,32.4601,32.4941,88763.0
2018-11-09 12:20:00,38.23,38.23,38.19,38.22,54098.0,32.5026,32.5026,32.4686,32.4941,54098.0
2018-11-09 12:25:00,38.23,38.3,38.21,38.21,90069.0,32.5026,32.5622,32.4856,32.4856,90069.0
2018-11-09 12:30:00,38.21,38.25,38.17,38.2,103607.0,32.4856,32.5196,32.4516,32.4771,103607.0
2018-11-09 12:35:00,38.21,38.29,38.19,38.26,74201.0,32.4856,32.5537,32.4686,32.5282,74201.0
2018-11-09 12:40:00,38.26,38.29,38.21,38.23,89787.0,32.5282,32.5537,32.4856,32.5026,89787.0
2018-11-09 12:45:00,38.24,38.27,38.18,38.23,95336.0,32.5111,32.5367,32.4601,32.5026,95336.0
2018-11-09 12:50:00,38.23,38.24,38.19,38.23,62636.0,32.5026,32.5111,32.4686,32.5026,62636.0
2018-11-09 12:55:00,38.23,38.25,38.2,38.2,60284.0,32.5026,32.5196,32.4771,32.4771,60284.0
2018-11-09 13:00:00,38.2,38.21,38.13,38.19,112046.0,32.4771,32.4856,32.4176,32.4686,112046.0
2018-11-09 13:05:00,38.2,38.23,38.17,38.21,48614.0,32.4771,32.5026,32.4516,32.4856,48614.0
2018-11-09 13:10:00,38.22,38.23,38.17,38.19,73848.0,32.4941,32.5026,32.4516,32.4686,73848.0
2018-11-09 13:15:00,38.19,38.19,38.13,38.14,108048.0,32.4686,32.4686,32.4176,32.4261,108048.0
2018-11-09 13:20:00,38.13,38.16,38.09,38.13,161475.0,32.4176,32.4431,32.3836,32.4176,161475.0
2018-11-09 13:25:00,38.13,38.16,38.11,38.16,82493.0,32.4176,32.4431,32.4006,32.4431,82493.0
2018-11-09 13:30:00,38.15,38.15,38.07,38.07,41468.0,32.4346,32.4346,32.3666,32.3666,41468.0
2018-11-09 13:35:00,38.08,38.1,38.03,38.05,54885.0,32.3751,32.3921,32.3326,32.3496,54885.0
2018-11-09 13:40:00,38.05,38.14,38.04,38.13,85331.0,32.3496,32.4261,32.3411,32.4176,85331.0
2018-11-09 13:45:00,38.13,38.13,38.06,38.06,51077.0,32.4176,32.4176,32.3581,32.3581,51077.0
2018-11-09 13:50:00,38.06,38.12,38.06,38.12,34109.0,32.3581,32.4091,32.3581,32.4091,34109.0
2018-11-09 13:55:00,38.12,38.21,38.12,38.2,184510.0,32.4091,32.4856,32.4091,32.4771,184510.0
2018-11-09 14:00:00,38.19,38.26,38.17,38.24,127538.0,32.4686,32.5282,32.4516,32.5111,127538.0
2018-11-09 14:05:00,38.24,38.25,38.12,38.13,50703.0,32.5111,32.5196,32.4091,32.4176,50703.0
2018-11-09 14:10:00,38.14,38.14,38.02,38.05,80714.0,32.4261,32.4261,32.3241,32.3496,80714.0
2018-11-09 14:15:00,38.04,38.1,38.02,38.03,67588.0,32.3411,32.3921,32.3241,32.3326,67588.0
2018-11-09 14:20:00,38.03,38.06,38.0,38.05,78479.0,32.3326,32.3581,32.3071,32.3496,78479.0
2018-11-09 14:25:00,38.05,38.08,38.0,38.01,75985.0,32.3496,32.3751,32.3071,32.3156,75985.0
2018-11-09 14:30:00,38.01,38.08,38.0,38.08,85466.0,32.3156,32.3751,32.3071,32.3751,85466.0
2018-11-09 14:35:00,38.08,38.12,38.05,38.1,132337.0,32.3751,32.4091,32.3496,32.3921,132337.0
2018-11-09 14:40:00,38.11,38.19,38.1,38.16,126901.0,32.4006,32.4686,32.3921,32.4431,126901.0
2018-11-09 14:45:00,38.16,38.21,38.14,38.18,90364.0,32.4431,32.4856,32.4261,32.4601,90364.0
2018-11-09 14:50:00,38.18,38.31,38.17,38.29,150590.0,32.4601,32.5707,32.4516,32.5537,150590.0
2018-11-09 14:55:00,38.29,38.33,38.26,38.26,208761.0,32.5537,32.5877,32.5282,32.5282,208761.0
2018-11-09 15:00:00,38.27,38.33,38.24,38.28,95215.0,32.5367,32.5877,32.5111,32.5452,95215.0
2018-11-09 15:05:00,38.27,38.33,38.24,38.33,74915.0,32.5367,32.5877,32.5111,32.5877,74915.0
2018-11-09 15:10:00,38.33,38.45,38.31,38.45,298628.0,32.5877,32.6897,32.5707,32.6897,298628.0
2018-11-09 15:15:00,38.45,38.48,38.36,38.38,265157.0,32.6897,32.7152,32.6132,32.6302,265157.0
2018-11-09 15:20:00,38.37,38.49,38.33,38.45,109349.0,32.6217,32.7237,32.5877,32.6897,109349.0
2018-11-09 15:25:00,38.45,38.48,38.4,38.43,169830.0,32.6897,32.7152,32.6472,32.6727,169830.0
2018-11-09 15:30:00,38.43,38.48,38.4,38.45,202406.0,32.6727,32.7152,32.6472,32.6897,202406.0
2018-11-09 15:35:00,38.44,38.5,38.41,38.45,364393.0,32.6812,32.7322,32.6557,32.6897,364393.0
2018-11-09 15:40:00,38.45,38.5,38.43,38.49,243060.0,32.6897,32.7322,32.6727,32.7237,243060.0
2018-11-09 15:45:00,38.49,38.52,38.37,38.39,381035.0,32.7237,32.7492,32.6217,32.6387,381035.0
2018-11-09 15:50:00,38.38,38.47,38.38,38.45,334320.0,32.6302,32.7067,32.6302,32.6897,334320.0
2018-11-09 15:55:00,38.45,38.47,38.33,38.33,644266.0,32.6897,32.7067,32.5877,32.5877,644266.0
2018-11-12 09:30:00,38.25,38.43,38.14,38.15,356545.0,32.5196,32.6727,32.4261,32.4346,356545.0
2018-11-12 09:35:00,38.14,38.29,38.11,38.2,263861.0,32.4261,32.5537,32.4006,32.4771,263861.0
2018-11-12 09:40:00,38.2,38.32,38.19,38.31,372796.0,32.4771,32.5792,32.4686,32.5707,372796.0
2018-11-12 09:45:00,38.31,38.36,38.27,38.32,99280.0,32.5707,32.6132,32.5367,32.5792,99280.0
2018-11-12 09:50:00,38.3,38.35,38.26,38.3,135264.0,32.5622,32.6047,32.5282,32.5622,135264.0
2018-11-12 09:55:00,38.3,38.4,38.29,38.32,108257.0,32.5622,32.6472,32.5537,32.5792,108257.0
2018-11-12 10:00:00,38.31,38.38,38.27,38.36,197402.0,32.5707,32.6302,32.5367,32.6132,197402.0
2018-11-12 10:05:00,38.36,38.43,38.35,38.39,163756.0,32.6132,32.6727,32.6047,32.6387,163756.0
2018-11-12 10:10:00,38.39,38.44,38.31,38.31,93686.0,32.6387,32.6812,32.5707,32.5707,93686.0
2018-11-12 10:15:00,38.32,38.4,38.31,38.39,185409.0,32.5792,32.6472,32.5707,32.6387,185409.0
2018-11-12 10:20:00,38.4,38.49,38.33,38.45,193197.0,32.6472,32.7237,32.5877,32.6897,193197.0
2018-11-12 10:25:00,38.45,38.58,38.44,38.57,219465.0,32.6897,32.8002,32.6812,32.7917,219465.0
2018-11-12 10:30:00,38.58,38.58,38.46,38.48,110760.0,32.8002,32.8002,32.6982,32.7152,110760.0
2018-11-12 10:35:00,38.48,38.49,38.38,38.43,166827.0,32.7152,32.7237,32.6302,32.6727,166827.0
2018-11-12 10:40:00,38.43,38.47,38.39,38.43,108651.0,32.6727,32.7067,32.6387,32.6727,108651.0
2018-11-12 10:45:00,38.43,38.44,38.34,38.37,106986.0,32.6727,32.6812,32.5962,32.6217,106986.0
2018-11-12 10:50:00,38.36,38.37,38.34,38.36,150200.0,32.6132,32.6217,32.5962,32.6132,150200.0
2018-11-12 10:55:00,38.36,38.37,38.3,38.32,99565.0,32.6132,32.6217,32.5622,32.5792,99565.0
2018-11-12 11:00:00,38.32,38.34,38.28,38.3,128436.0,32.5792,32.5962,32.5452,32.5622,128436.0
2018-11-12 11:05:00,38.3,38.37,38.28,38.31,168163.0,32.5622,32.6217,32.5452,32.5707,168163.0
2018-11-12 11:10:00,38.3,38.31,38.26,38.27,152429.0,32.5622,32.5707,32.5282,32.5367,152429.0
2018-11-12 11:15:00,38.26,38.32,38.16,38.2,756009.0,32.5282,32.5792,32.4431,32.4771,756009.0
2018-11-12 11:20:00,38.21,38.26,38.17,38.26,159108.0,32.4856,32.5282,32.4516,32.5282,159108.0
2018-11-12 11:25:00,38.25,38.25,38.18,38.18,103851.0,32.5196,32.5196,32.4601,32.4601,103851.0
2018-11-12 11:30:00,38.18,38.19,38.08,38.16,162524.0,32.4601,32.4686,32.3751,32.4431,162524.0
2018-11-12 11:35:00,38.16,38.16,38.06,38.08,80463.0,32.4431,32.4431,32.3581,32.3751,80463.0
2018-11-12 11:40:00,38.08,38.2,38.08,38.16,73024.0,32.3751,32.4771,32.3751,32.4431,73024.0
2018-11-12 11:45:00,38.16,38.25,38.16,38.23,77780.0,32.4431,32.5196,32.4431,32.5026,77780.0
2018-11-12 11:50:00,38.24,38.32,38.16,38.31,113293.0,32.5111,32.5792,32.4431,32.5707,113293.0
2018-11-12 11:55:00,38.31,38.36,38.29,38.34,87666.0,32.5707,32.6132,32.5537,32.5962,87666.0
2018-11-12 12:00:00,38.34,38.36,38.31,38.34,75896.0,32.5962,32.6132,32.5707,32.5962,75896.0
2018-11-12 12:05:00,38.34,38.43,38.33,38.41,91253.0,32.5962,32.6727,32.5877,32.6557,91253.0
2018-11-12 12:10:00,38.41,38.43,38.34,38.37,70008.0,32.6557,32.6727,32.5962,32.6217,70008.0
2018-11-12 12:15:00,38.37,38.44,38.34,38.41,165166.0,32.6217,32.6812,32.5962,32.6557,165166.0
2018-11-12 12:20:00,38.41,38.42,38.32,38.36,82821.0,32.6557,32.6642,32.5792,32.6132,82821.0
2018-11-12 12:25:00,38.36,38.38,38.29,38.31,74658.0,32.6132,32.6302,32.5537,32.5707,74658.0
2018-11-12 12:30:00,38.3,38.3,38.25,38.25,62187.0,32.5622,32.5622,32.5196,32.5196,62187.0
2018-11-12 12:35:00,38.26,38.33,38.25,38.31,46633.0,32.5282,32.5877,32.5196,32.5707,46633.0
2018-11-12 12:40:00,38.3,38.34,38.26,38.3,144381.0,32.5622,32.5962,32.5282,32.5622,144381.0
2018-11-12 12:45:00,38.3,38.31,38.22,38.25,69858.0,32.5622,32.5707,32.4941,32.5196,69858.0
2018-11-12 12:50:00,38.24,38.26,38.18,38.18,65848.0,32.5111,32.5282,32.4601,32.4601,65848.0
2018-11-12 12:55:00,38.18,38.2,38.1,38.1,78230.0,32.4601,32.4771,32.3921,32.3921,78230.0
2018-11-12 13:00:00,38.1,38.15,38.09,38.13,74090.0,32.3921,32.4346,32.3836,32.4176,74090.0
2018-11-12 13:05:00,38.14,38.17,38.08,38.16,128638.0,32.4261,32.4516,32.3751,32.4431,128638.0
2018-11-12 13:10:00,38.16,38.16,37.57,37.83,1399658.0,32.4431,32.4431,31.9415,32.1626,1399658.0
2018-11-12 13:15:00,37.83,38.04,37.78,37.98,823336.0,32.1626,32.3411,32.1201,32.2901,823336.0
2018-11-12 13:20:00,37.98,38.04,37.94,37.98,271129.0,32.2901,32.3411,32.2561,32.2901,271129.0
2018-11-12 13:25:00,37.98,38.07,37.94,38.02,263475.0,32.2901,32.3666,32.2561,32.3241,263475.0
2018-11-12 13:30:00,38.02,38.14,38.0,38.06,244820.0,32.3241,32.4261,32.3071,32.3581,244820.0
2018-11-12 13:35:00,38.05,38.09,38.02,38.05,98380.0,32.3496,32.3836,32.3241,32.3496,98380.0
2018-11-12 13:40:00,38.04,38.13,38.02,38.05,127155.0,32.3411,32.4176,32.3241,32.3496,127155.0
2018-11-12 13:45:00,38.05,38.12,38.01,38.09,117572.0,32.3496,32.4091,32.3156,32.3836,117572.0
2018-11-12 13:50:00,38.1,38.22,38.08,38.16,150420.0,32.3921,32.4941,32.3751,32.4431,150420.0
2018-11-12 13:55:00,38.16,38.2,38.13,38.15,90668.0,32.4431,32.4771,32.4176,32.4346,90668.0
2018-11-12 14:00:00,38.14,38.31,38.13,38.28,170923.0,32.4261,32.5707,32.4176,32.5452,170923.0
2018-11-12 14:05:00,38.28,38.29,38.21,38.23,89636.0,32.5452,32.5537,32.4856,32.5026,89636.0
2018-11-12 14:10:00,38.22,38.28,38.22,38.25,109585.0,32.4941,32.5452,32.4941,32.5196,109585.0
2018-11-12 14:15:00,38.24,38.36,38.23,38.34,129674.0,32.5111,32.6132,32.5026,32.5962,129674.0
2018-11-12 14:20:00,38.35,38.36,38.26,38.26,85436.0,32.6047,32.6132,32.5282,32.5282,85436.0
2018-11-12 14:25:00,38.26,38.26,38.18,38.21,82530.0,32.5282,32.5282,32.4601,32.4856,82530.0
2018-11-12 14:30:00,38.21,38.26,38.21,38.23,55861.0,32.4856,32.5282,32.4856,32.5026,55861.0
2018-11-12 14:35:00,38.23,38.26,38.13,38.18,172521.0,32.5026,32.5282,32.4176,32.4601,172521.0
2018-11-12 14:40:00,38.18,38.27,38.17,38.25,129839.0,32.4601,32.5367,32.4516,32.5196,129839.0
2018-11-12 14:45:00,38.26,38.35,38.26,38.33,75511.0,32.5282,32.6047,32.5282,32.5877,75511.0
2018-11-12 14:50:00,38.33,38.34,38.21,38.23,64901.0,32.5877,32.5962,32.4856,32.5026,64901.0
2018-11-12 14:55:00,38.23,38.23,38.13,38.15,89584.0,32.5026,32.5026,32.4176,32.4346,89584.0
2018-11-12 15:00:00,38.15,38.19,38.1,38.15,113217.0,32.4346,32.4686,32.3921,32.4346,113217.0
2018-11-12 15:05:00,38.15,38.15,38.07,38.09,103917.0,32.4346,32.4346,32.3666,32.3836,103917.0
2018-11-12 15:10:00,38.09,38.15,38.05,38.13,114117.0,32.3836,32.4346,32.3496,32.4176,114117.0
2018-11-12 15:15:00,38.13,38.24,38.1,38.23,178421.0,32.4176,32.5111,32.3921,32.5026,178421.0
2018-11-12 15:20:00,38.23,38.33,38.22,38.26,152619.0,32.5026,32.5877,32.4941,32.5282,152619.0
2018-11-12 15:25:00,38.26,38.28,38.23,38.27,116672.0,32.5282,32.5452,32.5026,32.5367,116672.0
2018-11-12 15:30:00,38.26,38.27,38.1,38.13,344044.0,32.5282,32.5367,32.3921,32.4176,344044.0
2018-11-12 15:35:00,38.13,38.18,38.11,38.15,149301.0,32.4176,32.4601,32.4006,32.4346,149301.0
2018-11-12 15:40:00,38.15,38.21,38.1,38.13,298287.0,32.4346,32.4856,32.3921,32.4176,298287.0
2018-11-12 15:45:00,38.13,38.17,38.07,38.08,289940.0,32.4176,32.4516,32.3666,32.3751,289940.0
2018-11-12 15:50:00,38.08,38.09,37.95,37.96,329377.0,32.3751,32.3836,32.2646,32.2731,329377.0
2018-11-12 15:55:00,37.97,38.03,37.95,38.01,891504.0,32.2816,32.3326,32.2646,32.3156,891504.0
2018-11-13 09:30:00,38.25,38.49,38.19,38.4,418530.0,32.5196,32.7237,32.4686,32.6472,418530.0
2018-11-13 09:35:00,38.39,38.44,38.23,38.28,224370.0,32.6387,32.6812,32.5026,32.5452,224370.0
2018-11-13 09:40:00,38.28,38.28,38.07,38.19,490982.0,32.5452,32.5452,32.3666,32.4686,490982.0
2018-11-13 09:45:00,38.19,38.25,38.15,38.19,383385.0,32.4686,32.5196,32.4346,32.4686,383385.0
2018-11-13 09:50:00,38.19,38.24,38.12,38.19,235532.0,32.4686,32.5111,32.4091,32.4686,235532.0
2018-11-13 09:55:00,38.18,38.19,38.03,38.13,284550.0,32.4601,32.4686,32.3326,32.4176,284550.0
2018-11-13 10:00:00,38.13,38.13,37.99,38.06,416109.0,32.4176,32.4176,32.2986,32.3581,416109.0
2018-11-13 10:05:00,38.05,38.12,38.0,38.11,480541.0,32.3496,32.4091,32.3071,32.4006,480541.0
2018-11-13 10:10:00,38.1,38.1,37.97,38.02,219560.0,32.3921,32.3921,32.2816,32.3241,219560.0
2018-11-13 10:15:00,38.02,38.1,38.01,38.05,147793.0,32.3241,32.3921,32.3156,32.3496,147793.0
2018-11-13 10:20:00,38.05,38.05,37.85,37.93,267844.0,32.3496,32.3496,32.1796,32.2476,267844.0
2018-11-13 10:25:00,37.93,37.97,37.79,37.83,262596.0,32.2476,32.2816,32.1286,32.1626,262596.0
2018-11-13 10:30:00,37.83,37.84,37.67,37.82,253499.0,32.1626,32.1711,32.0265,32.1541,253499.0
2018-11-13 10:35:00,37.82,37.91,37.78,37.85,177344.0,32.1541,32.2306,32.1201,32.1796,177344.0
2018-11-13 10:40:00,37.85,37.99,37.8,37.91,228179.0,32.1796,32.2986,32.1371,32.2306,228179.0
2018-11-13 10:45:00,37.92,37.98,37.87,37.87,257277.0,32.2391,32.2901,32.1966,32.1966,257277.0
2018-11-13 10:50:00,37.87,37.9,37.81,37.85,158889.0,32.1966,32.2221,32.1456,32.1796,158889.0
2018-11-13 10:55:00,37.85,37.99,37.85,37.95,178793.0,32.1796,32.2986,32.1796,32.2646,178793.0
2018-11-13 11:00:00,37.95,38.04,37.93,38.03,542746.0,32.2646,32.3411,32.2476,32.3326,542746.0
2018-11-13 11:05:00,38.02,38.03,37.93,37.95,105914.0,32.3241,32.3326,32.2476,32.2646,105914.0
2018-11-13 11:10:00,37.95,38.02,37.92,37.94,123405.0,32.2646,32.3241,32.2391,32.2561,123405.0
2018-11-13 11:15:00,37.94,38.08,37.88,38.08,129278.0,32.2561,32.3751,32.2051,32.3751,129278.0
2018-11-13 11:20:00,38.09,38.09,37.9,37.91,145279.0,32.3836,32.3836,32.2221,32.2306,145279.0
2018-11-13 11:25:00,37.91,37.99,37.88,37.98,218563.0,32.2306,32.2986,32.2051,32.2901,218563.0
2018-11-13 11:30:00,37.98,38.03,37.95,37.98,197015.0,32.2901,32.3326,32.2646,32.2901,197015.0
2018-11-13 11:35:00,37.98,38.04,37.83,37.84,159358.0,32.2901,32.3411,32.1626,32.1711,159358.0
2018-11-13 11:40:00,37.85,37.93,37.83,37.92,85446.0,32.1796,32.2476,32.1626,32.2391,85446.0
2018-11-13 11:45:00,37.93,37.94,37.86,37.9,139785.0,32.2476,32.2561,32.1881,32.2221,139785.0
2018-11-13 11:50:00,37.89,37.99,37.87,37.9,100873.0,32.2136,32.2986,32.1966,32.2221,100873.0
2018-11-13 11:55:00,37.91,37.94,37.87,37.9,60682.0,32.2306,32.2561,32.1966,32.2221,60682.0
2018-11-13 12:00:00,37.9,37.97,37.87,37.9,155483.0,32.2221,32.2816,32.1966,32.2221,155483.0
2018-11-13 12:05:00,37.9,37.91,37.77,37.83,117360.0,32.2221,32.2306,32.1116,32.1626,117360.0
2018-11-13 12:10:00,37.83,37.88,37.77,37.86,132728.0,32.1626,32.2051,32.1116,32.1881,132728.0
2018-11-13 12:15:00,37.87,37.89,37.84,37.86,71507.0,32.1966,32.2136,32.1711,32.1881,71507.0
2018-11-13 12:20:00,37.87,37.91,37.85,37.91,95089.0,32.1966,32.2306,32.1796,32.2306,95089.0
2018-11-13 12:25:00,37.91,37.97,37.9,37.91,72104.0,32.2306,32.2816,32.2221,32.2306,72104.0
2018-11-13 12:30:00,37.91,37.93,37.84,37.92,89695.0,32.2306,32.2476,32.1711,32.2391,89695.0
2018-11-13 12:35:00,37.91,37.92,37.84,37.86,104305.0,32.2306,32.2391,32.1711,32.1881,104305.0
2018-11-13 12:40:00,37.86,37.87,37.74,37.8,142816.0,32.1881,32.1966,32.0861,32.1371,142816.0
2018-11-13 12:45:00,37.8,37.85,37.79,37.84,73669.0,32.1371,32.1796,32.1286,32.1711,73669.0
2018-11-13 12:50:00,37.84,37.87,37.82,37.84,114951.0,32.1711,32.1966,32.1541,32.1711,114951.0
2018-11-13 12:55:00,37.84,37.88,37.82,37.87,118805.0,32.1711,32.2051,32.1541,32.1966,118805.0
2018-11-13 13:00:00,37.86,37.9,37.86,37.89,67188.0,32.1881,32.2221,32.1881,32.2136,67188.0
2018-11-13 13:05:00,37.89,37.9,37.84,37.85,66673.0,32.2136,32.2221,32.1711,32.1796,66673.0
2018-11-13 13:10:00,37.85,37.87,37.8,37.85,138703.0,32.1796,32.1966,32.1371,32.1796,138703.0
2018-11-13 13:15:00,37.85,37.89,37.83,37.87,116464.0,32.1796,32.2136,32.1626,32.1966,116464.0
2018-11-13 13:20:00,37.87,37.9,37.85,37.88,69306.0,32.1966,32.2221,32.1796,32.2051,69306.0
2018-11-13 13:25:00,37.87,37.9,37.82,37.87,103419.0,32.1966,32.2221,32.1541,32.1966,103419.0
2018-11-13 13:30:00,37.87,37.97,37.83,37.93,260970.0,32.1966,32.2816,32.1626,32.2476,260970.0
2018-11-13 13:35:00,37.93,37.98,37.89,37.98,78103.0,32.2476,32.2901,32.2136,32.2901,78103.0
2018-11-13 13:40:00,37.98,37.98,37.89,37.89,116713.0,32.2901,32.2901,32.2136,32.2136,116713.0
2018-11-13 13:45:00,37.89,37.91,37.82,37.84,135112.0,32.2136,32.2306,32.1541,32.1711,135112.0
2018-11-13 13:50:00,37.84,37.87,37.81,37.85,88899.0,32.1711,32.1966,32.1456,32.1796,88899.0
2018-11-13 13:55:00,37.86,37.88,37.82,37.83,73384.0,32.1881,32.2051,32.1541,32.1626,73384.0
2018-11-13 14:00:00,37.83,37.85,37.79,37.82,128183.0,32.1626,32.1796,32.1286,32.1541,128183.0
2018-11-13 14:05:00,37.82,37.84,37.79,37.8,106954.0,32.1541,32.1711,32.1286,32.1371,106954.0
2018-11-13 14:10:00,37.81,37.86,37.8,37.83,116359.0,32.1456,32.1881,32.1371,32.1626,116359.0
2018-11-13 14:15:00,37.82,37.84,37.77,37.77,132436.0,32.1541,32.1711,32.1116,32.1116,132436.0
2018-11-13 14:20:00,37.78,37.79,37.66,37.69,166141.0,32.1201,32.1286,32.018,32.0435,166141.0
2018-11-13 14:25:00,37.69,37.7,37.65,37.69,100732.0,32.0435,32.052,32.0095,32.0435,100732.0
2018-11-13 14:30:00,37.69,37.73,37.66,37.72,127459.0,32.0435,32.0776,32.018,32.069,127459.0
2018-11-13 14:35:00,37.73,37.77,37.71,37.71,129391.0,32.0776,32.1116,32.0605,32.0605,129391.0
2018-11-13 14:40:00,37.71,37.71,37.52,37.56,213060.0,32.0605,32.0605,31.899,31.933,213060.0
2018-11-13 14:45:00,37.57,37.64,37.54,37.59,120986.0,31.9415,32.001,31.916,31.9585,120986.0
2018-11-13 14:50:00,37.59,37.64,37.56,37.61,154386.0,31.9585,32.001,31.933,31.9755,154386.0
2018-11-13 14:55:00,37.61,37.64,37.58,37.62,156136.0,31.9755,32.001,31.95,31.984,156136.0
2018-11-13 15:00:00,37.61,37.72,37.56,37.69,167815.0,31.9755,32.069,31.933,32.0435,167815.0
2018-11-13 15:05:00,37.69,37.7,37.58,37.63,111726.0,32.0435,32.052,31.95,31.9925,111726.0
2018-11-13 15:10:00,37.63,37.64,37.56,37.64,149153.0,31.9925,32.001,31.933,32.001,149153.0
2018-11-13 15:15:00,37.64,37.66,37.51,37.58,188325.0,32.001,32.018,31.8905,31.95,188325.0
2018-11-13 15:20:00,37.57,37.61,37.51,37.58,145116.0,31.9415,31.9755,31.8905,31.95,145116.0
2018-11-13 15:25:00,37.57,37.69,37.57,37.65,193652.0,31.9415,32.0435,31.9415,32.0095,193652.0
2018-11-13 15:30:00,37.64,37.7,37.57,37.59,325954.0,32.001,32.052,31.9415,31.9585,325954.0
2018-11-13 15:35:00,37.59,37.75,37.58,37.71,279025.0,31.9585,32.0946,31.95,32.0605,279025.0
2018-11-13 15:40:00,37.7,37.78,37.67,37.75,210735.0,32.052,32.1201,32.0265,32.0946,210735.0
2018-11-13 15:45:00,37.75,37.84,37.71,37.78,621918.0,32.0946,32.1711,32.0605,32.1201,621918.0
2018-11-13 15:50:00,37.79,37.83,37.74,37.76,349984.0,32.1286,32.1626,32.0861,32.1031,349984.0
2018-11-13 15:55:00,37.76,37.77,37.69,37.71,609437.0,32.1031,32.1116,32.0435,32.0605,609437.0
2018-11-14 09:30:00,38.03,38.1,37.89,38.0,397749.0,32.3326,32.3921,32.2136,32.3071,397749.0
2018-11-14 09:35:00,38.0,38.03,37.94,37.98,418940.0,32.3071,32.3326,32.2561,32.2901,418940.0
2018-11-14 09:40:00,37.98,38.1,37.96,38.1,253372.0,32.2901,32.3921,32.2731,32.3921,253372.0
2018-11-14 09:45:00,38.09,38.15,38.01,38.04,214713.0,32.3836,32.4346,32.3156,32.3411,214713.0
2018-11-14 09:50:00,38.05,38.07,37.91,37.95,225743.0,32.3496,32.3666,32.2306,32.2646,225743.0
2018-11-14 09:55:00,37.95,38.0,37.92,38.0,214804.0,32.2646,32.3071,32.2391,32.3071,214804.0
2018-11-14 10:00:00,37.99,38.14,37.98,38.14,518739.0,32.2986,32.4261,32.2901,32.4261,518739.0
2018-11-14 10:05:00,38.14,38.17,38.09,38.13,205539.0,32.4261,32.4516,32.3836,32.4176,205539.0
2018-11-14 10:10:00,38.13,38.17,38.03,38.04,184455.0,32.4176,32.4516,32.3326,32.3411,184455.0
2018-11-14 10:15:00,38.04,38.04,37.95,38.0,316063.0,32.3411,32.3411,32.2646,32.3071,316063.0
2018-11-14 10:20:00,38.0,38.11,37.99,38.09,135246.0,32.3071,32.4006,32.2986,32.3836,135246.0
2018-11-14 10:25:00,38.09,38.09,38.0,38.04,161349.0,32.3836,32.3836,32.3071,32.3411,161349.0
2018-11-14 10:30:00,38.03,38.12,38.0,38.12,361184.0,32.3326,32.4091,32.3071,32.4091,361184.0
2018-11-14 10:35:00,38.12,38.18,38.09,38.15,125792.0,32.4091,32.4601,32.3836,32.4346,125792.0
2018-11-14 10:40:00,38.14,38.15,38.06,38.13,130059.0,32.4261,32.4346,32.3581,32.4176,130059.0
2018-11-14 10:45:00,38.13,38.21,38.09,38.11,149383.0,32.4176,32.4856,32.3836,32.4006,149383.0
2018-11-14 10:50:00,38.11,38.15,37.97,37.99,198623.0,32.4006,32.4346,32.2816,32.2986,198623.0
2018-11-14 10:55:00,38.0,38.01,37.96,37.99,99451.0,32.3071,32.3156,32.2731,32.2986,99451.0
2018-11-14 11:00:00,37.99,38.0,37.9,37.91,168882.0,32.2986,32.3071,32.2221,32.2306,168882.0
2018-11-14 11:05:00,37.91,37.98,37.89,37.91,120053.0,32.2306,32.2901,32.2136,32.2306,120053.0
2018-11-14 11:10:00,37.9,37.91,37.81,37.82,131690.0,32.2221,32.2306,32.1456,32.1541,131690.0
2018-11-14 11:15:00,37.82,37.87,37.8,37.83,123816.0,32.1541,32.1966,32.1371,32.1626,123816.0
2018-11-14 11:20:00,37.83,37.87,37.8,37.84,113953.0,32.1626,32.1966,32.1371,32.1711,113953.0
2018-11-14 11:25:00,37.85,37.9,37.81,37.85,131165.0,32.1796,32.2221,32.1456,32.1796,131165.0
2018-11-14 11:30:00,37.86,37.87,37.81,37.85,125964.0,32.1881,32.1966,32.1456,32.1796,125964.0
2018-11-14 11:35:00,37.86,37.86,37.77,37.79,211999.0,32.1881,32.1881,32.1116,32.1286,211999.0
2018-11-14 11:40:00,37.78,37.83,37.77,37.8,99499.0,32.1201,32.1626,32.1116,32.1371,99499.0
2018-11-14 11:45:00,37.8,37.89,37.8,37.86,167113.0,32.1371,32.2136,32.1371,32.1881,167113.0
2018-11-14 11:50:00,37.86,37.92,37.8,37.9,149364.0,32.1881,32.2391,32.1371,32.2221,149364.0
2018-11-14 11:55:00,37.9,38.06,37.89,38.06,116363.0,32.2221,32.3581,32.2136,32.3581,116363.0
2018-11-14 12:00:00,38.06,38.08,38.05,38.08,94832.0,32.3581,32.3751,32.3496,32.3751,94832.0
2018-11-14 12:05:00,38.07,38.12,38.05,38.07,95205.0,32.3666,32.4091,32.3496,32.3666,95205.0
2018-11-14 12:10:00,38.07,38.07,37.94,37.96,144496.0,32.3666,32.3666,32.2561,32.2731,144496.0
2018-11-14 12:15:00,37.95,38.04,37.93,38.02,75748.0,32.2646,32.3411,32.2476,32.3241,75748.0
2018-11-14 12:20:00,38.03,38.24,38.03,38.23,200830.0,32.3326,32.5111,32.3326,32.5026,200830.0
2018-11-14 12:25:00,38.23,38.34,38.21,38.3,270783.0,32.5026,32.5962,32.4856,32.5622,270783.0
2018-11-14 12:30:00,38.3,38.35,38.23,38.26,190433.0,32.5622,32.6047,32.5026,32.5282,190433.0
2018-11-14 12:35:00,38.25,38.26,38.06,38.1,234101.0,32.5196,32.5282,32.3581,32.3921,234101.0
2018-11-14 12:40:00,38.1,38.1,38.02,38.07,158581.0,32.3921,32.3921,32.3241,32.3666,158581.0
2018-11-14 12:45:00,38.07,38.12,38.04,38.11,146556.0,32.3666,32.4091,32.3411,32.4006,146556.0
2018-11-14 12:50:00,38.1,38.2,38.08,38.11,175785.0,32.3921,32.4771,32.3751,32.4006,175785.0
2018-11-14 12:55:00,38.11,38.2,38.01,38.06,217143.0,32.4006,32.4771,32.3156,32.3581,217143.0
2018-11-14 13:00:00,38.05,38.15,38.03,38.09,162143.0,32.3496,32.4346,32.3326,32.3836,162143.0
2018-11-14 13:05:00,38.08,38.13,38.05,38.11,110808.0,32.3751,32.4176,32.3496,32.4006,110808.0
2018-11-14 13:10:00,38.11,38.19,38.01,38.19,196737.0,32.4006,32.4686,32.3156,32.4686,196737.0
2018-11-14 13:15:00,38.18,38.38,38.18,38.37,332537.0,32.4601,32.6302,32.4601,32.6217,332537.0
2018-11-14 13:20:00,38.36,38.42,38.34,38.35,309585.0,32.6132,32.6642,32.5962,32.6047,309585.0
2018-11-14 13:25:00,38.36,38.44,38.33,38.39,263782.0,32.6132,32.6812,32.5877,32.6387,263782.0
2018-11-14 13:30:00,38.4,38.44,38.3,38.38,193280.0,32.6472,32.6812,32.5622,32.6302,193280.0
2018-11-14 13:35:00,38.37,38.4,38.33,38.37,138460.0,32.6217,32.6472,32.5877,32.6217,138460.0
2018-11-14 13:40:00,38.37,38.38,38.22,38.23,153084.0,32.6217,32.6302,32.4941,32.5026,153084.0
2018-11-14 13:45:00,38.24,38.28,38.2,38.21,143992.0,32.5111,32.5452,32.4771,32.4856,143992.0
2018-11-14 13:50:00,38.21,38.31,38.19,38.28,109580.0,32.4856,32.5707,32.4686,32.5452,109580.0
2018-11-14 13:55:00,38.29,38.38,38.28,38.33,176975.0,32.5537,32.6302,32.5452,32.5877,176975.0
2018-11-14 14:00:00,38.32,38.33,38.1,38.13,218471.0,32.5792,32.5877,32.3921,32.4176,218471.0
2018-11-14 14:05:00,38.12,38.17,38.07,38.17,114016.0,32.4091,32.4516,32.3666,32.4516,114016.0
2018-11-14 14:10:00,38.17,38.3,38.16,38.3,130008.0,32.4516,32.5622,32.4431,32.5622,130008.0
2018-11-14 14:15:00,38.3,38.45,38.3,38.38,325161.0,32.5622,32.6897,32.5622,32.6302,325161.0
2018-11-14 14:20:00,38.38,38.48,38.38,38.41,228968.0,32.6302,32.7152,32.6302,32.6557,228968.0
2018-11-14 14:25:00,38.41,38.43,38.38,38.38,249582.0,32.6557,32.6727,32.6302,32.6302,249582.0
2018-11-14 14:30:00,38.38,38.43,38.33,38.39,324840.0,32.6302,32.6727,32.5877,32.6387,324840.0
2018-11-14 14:35:00,38.39,38.45,38.34,38.34,235453.0,32.6387,32.6897,32.5962,32.5962,235453.0
2018-11-14 14:40:00,38.34,38.37,38.25,38.29,200277.0,32.5962,32.6217,32.5196,32.5537,200277.0
2018-11-14 14:45:00,38.28,38.36,38.26,38.33,163744.0,32.5452,32.6132,32.5282,32.5877,163744.0
2018-11-14 14:50:00,38.33,38.47,38.32,38.47,137152.0,32.5877,32.7067,32.5792,32.7067,137152.0
2018-11-14 14:55:00,38.48,38.55,38.45,38.53,228789.0,32.7152,32.7747,32.6897,32.7577,228789.0
2018-11-14 15:00:00,38.53,38.58,38.48,38.53,264169.0,32.7577,32.8002,32.7152,32.7577,264169.0
2018-11-14 15:05:00,38.52,38.68,38.52,38.6,432285.0,32.7492,32.8852,32.7492,32.8172,432285.0
2018-11-14 15:10:00,38.6,38.6,38.53,38.57,200110.0,32.8172,32.8172,32.7577,32.7917,200110.0
2018-11-14 15:15:00,38.57,38.66,38.56,38.6,338451.0,32.7917,32.8682,32.7832,32.8172,338451.0
2018-11-14 15:20:00,38.6,38.66,38.55,38.61,308648.0,32.8172,32.8682,32.7747,32.8257,308648.0
2018-11-14 15:25:00,38.61,38.61,38.48,38.55,264326.0,32.8257,32.8257,32.7152,32.7747,264326.0
2018-11-14 15:30:00,38.55,38.56,38.45,38.47,287361.0,32.7747,32.7832,32.6897,32.7067,287361.0
2018-11-14 15:35:00,38.46,38.49,38.4,38.42,239389.0,32.6982,32.7237,32.6472,32.6642,239389.0
2018-11-14 15:40:00,38.42,38.46,38.34,38.37,304698.0,32.6642,32.6982,32.5962,32.6217,304698.0
2018-11-14 15:45:00,38.36,38.43,38.32,38.35,387133.0,32.6132,32.6727,32.5792,32.6047,387133.0
2018-11-14 15:50:00,38.36,38.39,38.26,38.29,489256.0,32.6132,32.6387,32.5282,32.5537,489256.0
2018-11-14 15:55:00,38.28,38.36,38.21,38.31,1169710.0,32.5452,32.6132,32.4856,32.5707,1169710.0
2018-11-15 09:30:00,38.11,38.16,37.82,37.93,463151.0,32.4006,32.4431,32.1541,32.2476,463151.0
2018-11-15 09:35:00,37.93,38.03,37.91,38.01,278547.0,32.2476,32.3326,32.2306,32.3156,278547.0
2018-11-15 09:40:00,38.0,38.16,37.89,38.15,299439.0,32.3071,32.4431,32.2136,32.4346,299439.0
2018-11-15 09:45:00,38.15,38.2,38.03,38.16,273532.0,32.4346,32.4771,32.3326,32.4431,273532.0
2018-11-15 09:50:00,38.16,38.17,37.97,38.02,367638.0,32.4431,32.4516,32.2816,32.3241,367638.0
2018-11-15 09:55:00,38.02,38.12,37.96,38.0,261706.0,32.3241,32.4091,32.2731,32.3071,261706.0
2018-11-15 10:00:00,38.0,38.12,37.97,38.05,205841.0,32.3071,32.4091,32.2816,32.3496,205841.0
2018-11-15 10:05:00,38.03,38.07,37.98,38.03,292204.0,32.3326,32.3666,32.2901,32.3326,292204.0
2018-11-15 10:10:00,38.03,38.16,38.0,38.09,192042.0,32.3326,32.4431,32.3071,32.3836,192042.0
2018-11-15 10:15:00,38.09,38.15,38.05,38.13,175473.0,32.3836,32.4346,32.3496,32.4176,175473.0
2018-11-15 10:20:00,38.13,38.19,38.07,38.09,255697.0,32.4176,32.4686,32.3666,32.3836,255697.0
2018-11-15 10:25:00,38.08,38.14,38.06,38.08,203038.0,32.3751,32.4261,32.3581,32.3751,203038.0
2018-11-15 10:30:00,38.07,38.09,37.93,37.93,246835.0,32.3666,32.3836,32.2476,32.2476,246835.0
2018-11-15 10:35:00,37.93,37.99,37.85,37.87,215850.0,32.2476,32.2986,32.1796,32.1966,215850.0
2018-11-15 10:40:00,37.87,38.01,37.82,37.97,213239.0,32.1966,32.3156,32.1541,32.2816,213239.0
2018-11-15 10:45:00,37.97,38.1,37.97,38.07,136914.0,32.2816,32.3921,32.2816,32.3666,136914.0
2018-11-15 10:50:00,38.07,38.1,38.03,38.07,156283.0,32.3666,32.3921,32.3326,32.3666,156283.0
2018-11-15 10:55:00,38.07,38.13,38.07,38.11,134577.0,32.3666,32.4176,32.3666,32.4006,134577.0
2018-11-15 11:00:00,38.11,38.24,38.08,38.2,251898.0,32.4006,32.5111,32.3751,32.4771,251898.0
2018-11-15 11:05:00,38.2,38.3,38.17,38.24,156968.0,32.4771,32.5622,32.4516,32.5111,156968.0
2018-11-15 11:10:00,38.24,38.26,38.19,38.22,114262.0,32.5111,32.5282,32.4686,32.4941,114262.0
2018-11-15 11:15:00,38.22,38.3,38.19,38.22,216213.0,32.4941,32.5622,32.4686,32.4941,216213.0
2018-11-15 11:20:00,38.21,38.32,38.21,38.24,227208.0,32.4856,32.5792,32.4856,32.5111,227208.0
2018-11-15 11:25:00,38.24,38.27,38.14,38.18,204437.0,32.5111,32.5367,32.4261,32.4601,204437.0
2018-11-15 11:30:00,38.19,38.26,38.1,38.23,195530.0,32.4686,32.5282,32.3921,32.5026,195530.0
2018-11-15 11:35:00,38.24,38.3,38.21,38.21,103490.0,32.5111,32.5622,32.4856,32.4856,103490.0
2018-11-15 11:40:00,38.21,38.22,38.01,38.06,235450.0,32.4856,32.4941,32.3156,32.3581,235450.0
2018-11-15 11:45:00,38.06,38.09,37.99,38.02,122739.0,32.3581,32.3836,32.2986,32.3241,122739.0
2018-11-15 11:50:00,38.03,38.07,37.97,38.05,121879.0,32.3326,32.3666,32.2816,32.3496,121879.0
2018-11-15 11:55:00,38.04,38.17,38.02,38.15,126073.0,32.3411,32.4516,32.3241,32.4346,126073.0
2018-11-15 12:00:00,38.15,38.22,38.09,38.16,160124.0,32.4346,32.4941,32.3836,32.4431,160124.0
2018-11-15 12:05:00,38.16,38.22,38.04,38.05,128372.0,32.4431,32.4941,32.3411,32.3496,128372.0
2018-11-15 12:10:00,38.04,38.14,38.02,38.07,76521.0,32.3411,32.4261,32.3241,32.3666,76521.0
2018-11-15 12:15:00,38.07,38.13,38.04,38.11,55311.0,32.3666,32.4176,32.3411,32.4006,55311.0
2018-11-15 12:20:00,38.11,38.18,38.1,38.18,66978.0,32.4006,32.4601,32.3921,32.4601,66978.0
2018-11-15 12:25:00,38.17,38.24,38.1,38.22,86449.0,32.4516,32.5111,32.3921,32.4941,86449.0
2018-11-15 12:30:00,38.22,38.26,38.19,38.26,97410.0,32.4941,32.5282,32.4686,32.5282,97410.0
2018-11-15 12:35:00,38.25,38.29,38.21,38.27,158010.0,32.5196,32.5537,32.4856,32.5367,158010.0
2018-11-15 12:40:00,38.26,38.26,38.19,38.19,72780.0,32.5282,32.5282,32.4686,32.4686,72780.0
2018-11-15 12:45:00,38.18,38.19,38.14,38.19,60447.0,32.4601,32.4686,32.4261,32.4686,60447.0
2018-11-15 12:50:00,38.19,38.2,38.08,38.09,65853.0,32.4686,32.4771,32.3751,32.3836,65853.0
2018-11-15 12:55:00,38.09,38.11,38.05,38.1,95360.0,32.3836,32.4006,32.3496,32.3921,95360.0
2018-11-15 13:00:00,38.1,38.16,38.06,38.09,99329.0,32.3921,32.4431,32.3581,32.3836,99329.0
2018-11-15 13:05:00,38.09,38.1,38.01,38.01,65303.0,32.3836,32.3921,32.3156,32.3156,65303.0
2018-11-15 13:10:00,38.01,38.08,38.0,38.07,65627.0,32.3156,32.3751,32.3071,32.3666,65627.0
2018-11-15 13:15:00,38.07,38.24,38.06,38.19,239095.0,32.3666,32.5111,32.3581,32.4686,239095.0
2018-11-15 13:20:00,38.19,38.43,38.19,38.39,285860.0,32.4686,32.6727,32.4686,32.6387,285860.0
2018-11-15 13:25:00,38.39,38.46,38.35,38.41,152032.0,32.6387,32.6982,32.6047,32.6557,152032.0
2018-11-15 13:30:00,38.41,38.46,38.33,38.39,271227.0,32.6557,32.6982,32.5877,32.6387,271227.0
2018-11-15 13:35:00,38.39,38.4,38.29,38.32,165846.0,32.6387,32.6472,32.5537,32.5792,165846.0
2018-11-15 13:40:00,38.32,38.36,38.28,38.33,149550.0,32.5792,32.6132,32.5452,32.5877,149550.0
2018-11-15 13:45:00,38.33,38.38,38.25,38.26,160995.0,32.5877,32.6302,32.5196,32.5282,160995.0
2018-11-15 13:50:00,38.26,38.37,38.25,38.33,168158.0,32.5282,32.6217,32.5196,32.5877,168158.0
2018-11-15 13:55:00,38.33,38.41,38.32,38.36,163377.0,32.5877,32.6557,32.5792,32.6132,163377.0
2018-11-15 14:00:00,38.36,38.39,38.3,38.34,135039.0,32.6132,32.6387,32.5622,32.5962,135039.0
2018-11-15 14:05:00,38.35,38.39,38.31,38.36,63193.0,32.6047,32.6387,32.5707,32.6132,63193.0
2018-11-15 14:10:00,38.36,38.37,38.29,38.33,114604.0,32.6132,32.6217,32.5537,32.5877,114604.0
2018-11-15 14:15:00,38.33,38.33,38.24,38.27,102067.0,32.5877,32.5877,32.5111,32.5367,102067.0
2018-11-15 14:20:00,38.27,38.34,38.26,38.3,101506.0,32.5367,32.5962,32.5282,32.5622,101506.0
2018-11-15 14:25:00,38.31,38.38,38.28,38.36,128806.0,32.5707,32.6302,32.5452,32.6132,128806.0
2018-11-15 14:30:00,38.36,38.37,38.31,38.34,299690.0,32.6132,32.6217,32.5707,32.5962,299690.0
2018-11-15 14:35:00,38.33,38.34,38.3,38.3,108231.0,32.5877,32.5962,32.5622,32.5622,108231.0
2018-11-15 14:40:00,38.31,38.33,38.29,38.3,69890.0,32.5707,32.5877,32.5537,32.5622,69890.0
2018-11-15 14:45:00,38.31,38.41,38.3,38.35,308335.0,32.5707,32.6557,32.5622,32.6047,308335.0
2018-11-15 14:50:00,38.36,38.38,38.29,38.35,114708.0,32.6132,32.6302,32.5537,32.6047,114708.0
2018-11-15 14:55:00,38.34,38.36,38.3,38.33,173903.0,32.5962,32.6132,32.5622,32.5877,173903.0
2018-11-15 15:00:00,38.32,38.33,38.05,38.18,422908.0,32.5792,32.5877,32.3496,32.4601,422908.0
2018-11-15 15:05:00,38.18,38.29,38.18,38.28,271477.0,32.4601,32.5537,32.4601,32.5452,271477.0
2018-11-15 15:10:00,38.28,38.42,38.25,38.41,368128.0,32.5452,32.6642,32.5196,32.6557,368128.0
2018-11-15 15:15:00,38.41,38.43,38.3,38.3,288936.0,32.6557,32.6727,32.5622,32.5622,288936.0
2018-11-15 15:20:00,38.3,38.31,38.15,38.21,262752.0,32.5622,32.5707,32.4346,32.4856,262752.0
2018-11-15 15:25:00,38.21,38.26,38.18,38.19,128727.0,32.4856,32.5282,32.4601,32.4686,128727.0
2018-11-15 15:30:00,38.18,38.32,38.18,38.26,225065.0,32.4601,32.5792,32.4601,32.5282,225065.0
2018-11-15 15:35:00,38.26,38.33,38.25,38.29,253006.0,32.5282,32.5877,32.5196,32.5537,253006.0
2018-11-15 15:40:00,38.29,38.35,38.24,38.32,346882.0,32.5537,32.6047,32.5111,32.5792,346882.0
2018-11-15 15:45:00,38.32,38.36,38.25,38.28,330731.0,32.5792,32.6132,32.5196,32.5452,330731.0
2018-11-15 15:50:00,38.27,38.41,38.27,38.39,384710.0,32.5367,32.6557,32.5367,32.6387,384710.0
2018-11-15 15:55:00,38.38,38.49,38.36,38.49,1072730.0,32.6302,32.7237,32.6132,32.7237,1072730.0
2018-11-16 09:30:00,38.71,38.92,38.54,38.63,1396666.0,32.9107,33.0893,32.7662,32.8427,1396666.0
2018-11-16 09:35:00,38.63,38.65,38.4,38.4,269241.0,32.8427,32.8597,32.6472,32.6472,269241.0
2018-11-16 09:40:00,38.4,38.53,38.4,38.44,265766.0,32.6472,32.7577,32.6472,32.6812,265766.0
2018-11-16 09:45:00,38.44,38.6,38.44,38.55,252162.0,32.6812,32.8172,32.6812,32.7747,252162.0
2018-11-16 09:50:00,38.54,38.56,38.47,38.5,221465.0,32.7662,32.7832,32.7067,32.7322,221465.0
2018-11-16 09:55:00,38.5,38.5,38.39,38.46,178731.0,32.7322,32.7322,32.6387,32.6982,178731.0
2018-11-16 10:00:00,38.45,38.49,38.4,38.47,163137.0,32.6897,32.7237,32.6472,32.7067,163137.0
2018-11-16 10:05:00,38.47,38.5,38.42,38.44,138472.0,32.7067,32.7322,32.6642,32.6812,138472.0
2018-11-16 10:10:00,38.45,38.55,38.44,38.54,164779.0,32.6897,32.7747,32.6812,32.7662,164779.0
2018-11-16 10:15:00,38.54,38.6,38.48,38.49,208247.0,32.7662,32.8172,32.7152,32.7237,208247.0
2018-11-16 10:20:00,38.48,38.53,38.41,38.45,118116.0,32.7152,32.7577,32.6557,32.6897,118116.0
2018-11-16 10:25:00,38.45,38.5,38.4,38.47,182267.0,32.6897,32.7322,32.6472,32.7067,182267.0
2018-11-16 10:30:00,38.48,38.54,38.45,38.5,355425.0,32.7152,32.7662,32.6897,32.7322,355425.0
2018-11-16 10:35:00,38.5,38.68,38.48,38.68,242821.0,32.7322,32.8852,32.7152,32.8852,242821.0
2018-11-16 10:40:00,38.68,38.73,38.53,38.56,245689.0,32.8852,32.9277,32.7577,32.7832,245689.0
2018-11-16 10:45:00,38.57,38.66,38.52,38.65,186085.0,32.7917,32.8682,32.7492,32.8597,186085.0
2018-11-16 10:50:00,38.64,38.68,38.57,38.63,101716.0,32.8512,32.8852,32.7917,32.8427,101716.0
2018-11-16 10:55:00,38.64,38.66,38.56,38.58,149844.0,32.8512,32.8682,32.7832,32.8002,149844.0
2018-11-16 11:00:00,38.59,38.62,38.55,38.6,89454.0,32.8087,32.8342,32.7747,32.8172,89454.0
2018-11-16 11:05:00,38.6,38.64,38.55,38.56,74689.0,32.8172,32.8512,32.7747,32.7832,74689.0
2018-11-16 11:10:00,38.57,38.61,38.56,38.6,148659.0,32.7917,32.8257,32.7832,32.8172,148659.0
2018-11-16 11:15:00,38.6,38.62,38.55,38.55,188529.0,32.8172,32.8342,32.7747,32.7747,188529.0
2018-11-16 11:20:00,38.55,38.57,38.52,38.55,104494.0,32.7747,32.7917,32.7492,32.7747,104494.0
2018-11-16 11:25:00,38.54,38.57,38.52,38.52,143261.0,32.7662,32.7917,32.7492,32.7492,143261.0
2018-11-16 11:30:00,38.52,38.54,38.46,38.5,178969.0,32.7492,32.7662,32.6982,32.7322,178969.0
2018-11-16 11:35:00,38.5,38.54,38.48,38.53,139153.0,32.7322,32.7662,32.7152,32.7577,139153.0
2018-11-16 11:40:00,38.54,38.54,38.46,38.48,146159.0,32.7662,32.7662,32.6982,32.7152,146159.0
2018-11-16 11:45:00,38.49,38.51,38.44,38.47,134991.0,32.7237,32.7407,32.6812,32.7067,134991.0
2018-11-16 11:50:00,38.47,38.55,38.46,38.52,310753.0,32.7067,32.7747,32.6982,32.7492,310753.0
2018-11-16 11:55:00,38.52,38.53,38.44,38.47,130751.0,32.7492,32.7577,32.6812,32.7067,130751.0
2018-11-16 12:00:00,38.47,38.55,38.46,38.53,156246.0,32.7067,32.7747,32.6982,32.7577,156246.0
2018-11-16 12:05:00,38.52,38.6,38.52,38.59,241216.0,32.7492,32.8172,32.7492,32.8087,241216.0
2018-11-16 12:10:00,38.59,38.6,38.52,38.55,186448.0,32.8087,32.8172,32.7492,32.7747,186448.0
2018-11-16 12:15:00,38.55,38.56,38.48,38.49,144091.0,32.7747,32.7832,32.7152,32.7237,144091.0
2018-11-16 12:20:00,38.49,38.49,38.43,38.45,151993.0,32.7237,32.7237,32.6727,32.6897,151993.0
2018-11-16 12:25:00,38.46,38.5,38.41,38.42,99733.0,32.6982,32.7322,32.6557,32.6642,99733.0
2018-11-16 12:30:00,38.42,38.51,38.38,38.5,292279.0,32.6642,32.7407,32.6302,32.7322,292279.0
2018-11-16 12:35:00,38.5,38.68,38.49,38.63,369473.0,32.7322,32.8852,32.7237,32.8427,369473.0
2018-11-16 12:40:00,38.63,38.65,38.49,38.5,410649.0,32.8427,32.8597,32.7237,32.7322,410649.0
2018-11-16 12:45:00,38.5,38.71,38.5,38.69,261040.0,32.7322,32.9107,32.7322,32.8937,261040.0
2018-11-16 12:50:00,38.69,38.7,38.58,38.59,152600.0,32.8937,32.9022,32.8002,32.8087,152600.0
2018-11-16 12:55:00,38.59,38.61,38.54,38.56,140810.0,32.8087,32.8257,32.7662,32.7832,140810.0
2018-11-16 13:00:00,38.57,38.59,38.5,38.51,288960.0,32.7917,32.8087,32.7322,32.7407,288960.0
2018-11-16 13:05:00,38.51,38.53,38.4,38.45,177161.0,32.7407,32.7577,32.6472,32.6897,177161.0
2018-11-16 13:10:00,38.45,38.52,38.45,38.48,99820.0,32.6897,32.7492,32.6897,32.7152,99820.0
2018-11-16 13:15:00,38.48,38.56,38.44,38.52,110078.0,32.7152,32.7832,32.6812,32.7492,110078.0
2018-11-16 13:20:00,38.53,38.55,38.46,38.5,127196.0,32.7577,32.7747,32.6982,32.7322,127196.0
2018-11-16 13:25:00,38.5,38.53,38.44,38.49,82828.0,32.7322,32.7577,32.6812,32.7237,82828.0
2018-11-16 13:30:00,38.5,38.52,38.4,38.41,123452.0,32.7322,32.7492,32.6472,32.6557,123452.0
2018-11-16 13:35:00,38.4,38.42,38.36,38.42,225496.0,32.6472,32.6642,32.6132,32.6642,225496.0
2018-11-16 13:40:00,38.42,38.44,38.31,38.43,180947.0,32.6642,32.6812,32.5707,32.6727,180947.0
2018-11-16 13:45:00,38.44,38.5,38.4,38.45,101117.0,32.6812,32.7322,32.6472,32.6897,101117.0
2018-11-16 13:50:00,38.46,38.52,38.42,38.45,96960.0,32.6982,32.7492,32.6642,32.6897,96960.0
2018-11-16 13:55:00,38.45,38.53,38.45,38.51,66405.0,32.6897,32.7577,32.6897,32.7407,66405.0
2018-11-16 14:00:00,38.51,38.57,38.49,38.51,116690.0,32.7407,32.7917,32.7237,32.7407,116690.0
2018-11-16 14:05:00,38.51,38.53,38.48,38.51,113953.0,32.7407,32.7577,32.7152,32.7407,113953.0
2018-11-16 14:10:00,38.51,38.51,38.44,38.45,156974.0,32.7407,32.7407,32.6812,32.6897,156974.0
2018-11-16 14:15:00,38.46,38.51,38.41,38.49,139587.0,32.6982,32.7407,32.6557,32.7237,139587.0
2018-11-16 14:20:00,38.49,38.5,38.47,38.48,92601.0,32.7237,32.7322,32.7067,32.7152,92601.0
2018-11-16 14:25:00,38.48,38.55,38.47,38.54,200663.0,32.7152,32.7747,32.7067,32.7662,200663.0
2018-11-16 14:30:00,38.55,38.63,38.55,38.62,134544.0,32.7747,32.8427,32.7747,32.8342,134544.0
2018-11-16 14:35:00,38.62,38.68,38.6,38.63,183934.0,32.8342,32.8852,32.8172,32.8427,183934.0
2018-11-16 14:40:00,38.63,38.63,38.59,38.61,116026.0,32.8427,32.8427,32.8087,32.8257,116026.0
2018-11-16 14:45:00,38.61,38.63,38.59,38.63,160555.0,32.8257,32.8427,32.8087,32.8427,160555.0
2018-11-16 14:50:00,38.63,38.64,38.6,38.64,163287.0,32.8427,32.8512,32.8172,32.8512,163287.0
2018-11-16 14:55:00,38.64,38.66,38.58,38.62,214391.0,32.8512,32.8682,32.8002,32.8342,214391.0
2018-11-16 15:00:00,38.62,38.69,38.62,38.66,137039.0,32.8342,32.8937,32.8342,32.8682,137039.0
2018-11-16 15:05:00,38.66,38.68,38.63,38.65,114927.0,32.8682,32.8852,32.8427,32.8597,114927.0
2018-11-16 15:10:00,38.65,38.69,38.64,38.67,112427.0,32.8597,32.8937,32.8512,32.8767,112427.0
2018-11-16 15:15:00,38.67,38.76,38.65,38.76,197413.0,32.8767,32.9532,32.8597,32.9532,197413.0
2018-11-16 15:20:00,38.76,38.78,38.73,38.76,167449.0,32.9532,32.9702,32.9277,32.9532,167449.0
2018-11-16 15:25:00,38.75,38.81,38.72,38.73,248129.0,32.9447,32.9958,32.9192,32.9277,248129.0
2018-11-16 15:30:00,38.73,38.73,38.65,38.68,204425.0,32.9277,32.9277,32.8597,32.8852,204425.0
2018-11-16 15:35:00,38.68,38.68,38.62,38.65,237381.0,32.8852,32.8852,32.8342,32.8597,237381.0
2018-11-16 15:40:00,38.65,38.67,38.6,38.64,325682.0,32.8597,32.8767,32.8172,32.8512,325682.0
2018-11-16 15:45:00,38.64,38.68,38.59,38.6,316876.0,32.8512,32.8852,32.8087,32.8172,316876.0
2018-11-16 15:50:00,38.6,38.66,38.57,38.66,592459.0,32.8172,32.8682,32.7917,32.8682,592459.0
2018-11-16 15:55:00,38.65,38.65,38.56,38.6,1192873.0,32.8597,32.8597,32.7832,32.8172,1192873.0
2018-11-19 09:30:00,38.59,38.78,38.51,38.73,340521.0,32.8087,32.9702,32.7407,32.9277,340521.0
2018-11-19 09:35:00,38.74,38.82,38.7,38.7,294202.0,32.9362,33.0043,32.9022,32.9022,294202.0
2018-11-19 09:40:00,38.7,38.91,38.66,38.9,362294.0,32.9022,33.0808,32.8682,33.0723,362294.0
2018-11-19 09:45:00,38.89,38.89,38.67,38.7,171486.0,33.0638,33.0638,32.8767,32.9022,171486.0
2018-11-19 09:50:00,38.7,38.74,38.67,38.71,344433.0,32.9022,32.9362,32.8767,32.9107,344433.0
2018-11-19 09:55:00,38.71,38.73,38.6,38.67,320805.0,32.9107,32.9277,32.8172,32.8767,320805.0
2018-11-19 10:00:00,38.67,38.67,38.57,38.58,278764.0,32.8767,32.8767,32.7917,32.8002,278764.0
2018-11-19 10:05:00,38.58,38.6,38.49,38.5,225863.0,32.8002,32.8172,32.7237,32.7322,225863.0
2018-11-19 10:10:00,38.49,38.58,38.45,38.58,281789.0,32.7237,32.8002,32.6897,32.8002,281789.0
2018-11-19 10:15:00,38.58,38.65,38.56,38.59,240732.0,32.8002,32.8597,32.7832,32.8087,240732.0
2018-11-19 10:20:00,38.59,38.65,38.57,38.64,199851.0,32.8087,32.8597,32.7917,32.8512,199851.0
2018-11-19 10:25:00,38.64,38.65,38.58,38.62,287706.0,32.8512,32.8597,32.8002,32.8342,287706.0
2018-11-19 10:30:00,38.62,38.62,38.41,38.44,192910.0,32.8342,32.8342,32.6557,32.6812,192910.0
2018-11-19 10:35:00,38.43,38.46,38.36,38.43,176346.0,32.6727,32.6982,32.6132,32.6727,176346.0
2018-11-19 10:40:00,38.42,38.47,38.35,38.4,311892.0,32.6642,32.7067,32.6047,32.6472,311892.0
2018-11-19 10:45:00,38.4,38.45,38.36,38.44,260283.0,32.6472,32.6897,32.6132,32.6812,260283.0
2018-11-19 10:50:00,38.45,38.68,38.42,38.61,267168.0,32.6897,32.8852,32.6642,32.8257,267168.0
2018-11-19 10:55:00,38.61,38.68,38.59,38.63,120631.0,32.8257,32.8852,32.8087,32.8427,120631.0
2018-11-19 11:00:00,38.63,38.66,38.52,38.55,147430.0,32.8427,32.8682,32.7492,32.7747,147430.0
2018-11-19 11:05:00,38.55,38.61,38.53,38.55,124668.0,32.7747,32.8257,32.7577,32.7747,124668.0
2018-11-19 11:10:00,38.55,38.58,38.51,38.55,81893.0,32.7747,32.8002,32.7407,32.7747,81893.0
2018-11-19 11:15:00,38.55,38.56,38.5,38.53,82310.0,32.7747,32.7832,32.7322,32.7577,82310.0
2018-11-19 11:20:00,38.53,38.56,38.5,38.52,145087.0,32.7577,32.7832,32.7322,32.7492,145087.0
2018-11-19 11:25:00,38.52,38.53,38.42,38.43,95258.0,32.7492,32.7577,32.6642,32.6727,95258.0
2018-11-19 11:30:00,38.42,38.49,38.41,38.44,88821.0,32.6642,32.7237,32.6557,32.6812,88821.0
2018-11-19 11:35:00,38.44,38.47,38.4,38.44,168659.0,32.6812,32.7067,32.6472,32.6812,168659.0
2018-11-19 11:40:00,38.44,38.44,38.38,38.41,123941.0,32.6812,32.6812,32.6302,32.6557,123941.0
2018-11-19 11:45:00,38.41,38.44,38.37,38.4,94243.0,32.6557,32.6812,32.6217,32.6472,94243.0
2018-11-19 11:50:00,38.4,38.4,38.23,38.27,215884.0,32.6472,32.6472,32.5026,32.5367,215884.0
2018-11-19 11:55:00,38.27,38.4,38.27,38.39,286458.0,32.5367,32.6472,32.5367,32.6387,286458.0
2018-11-19 12:00:00,38.39,38.4,38.33,38.35,207920.0,32.6387,32.6472,32.5877,32.6047,207920.0
2018-11-19 12:05:00,38.36,38.39,38.28,38.37,130769.0,32.6132,32.6387,32.5452,32.6217,130769.0
2018-11-19 12:10:00,38.36,38.48,38.35,38.42,283598.0,32.6132,32.7152,32.6047,32.6642,283598.0
2018-11-19 12:15:00,38.43,38.45,38.35,38.45,253060.0,32.6727,32.6897,32.6047,32.6897,253060.0
2018-11-19 12:20:00,38.44,38.5,38.43,38.48,185828.0,32.6812,32.7322,32.6727,32.7152,185828.0
2018-11-19 12:25:00,38.48,38.52,38.44,38.5,244541.0,32.7152,32.7492,32.6812,32.7322,244541.0
2018-11-19 12:30:00,38.49,38.5,38.32,38.33,138184.0,32.7237,32.7322,32.5792,32.5877,138184.0
2018-11-19 12:35:00,38.33,38.45,38.32,38.43,196751.0,32.5877,32.6897,32.5792,32.6727,196751.0
2018-11-19 12:40:00,38.43,38.45,38.37,38.41,198123.0,32.6727,32.6897,32.6217,32.6557,198123.0
2018-11-19 12:45:00,38.41,38.42,38.3,38.33,151468.0,32.6557,32.6642,32.5622,32.5877,151468.0
2018-11-19 12:50:00,38.34,38.42,38.32,38.38,124783.0,32.5962,32.6642,32.5792,32.6302,124783.0
2018-11-19 12:55:00,38.38,38.43,38.34,38.36,192171.0,32.6302,32.6727,32.5962,32.6132,192171.0
2018-11-19 13:00:00,38.36,38.37,38.28,38.33,135766.0,32.6132,32.6217,32.5452,32.5877,135766.0
2018-11-19 13:05:00,38.33,38.36,38.23,38.23,91663.0,32.5877,32.6132,32.5026,32.5026,91663.0
2018-11-19 13:10:00,38.23,38.37,38.23,38.34,76797.0,32.5026,32.6217,32.5026,32.5962,76797.0
2018-11-19 13:15:00,38.34,38.35,38.24,38.34,93520.0,32.5962,32.6047,32.5111,32.5962,93520.0
2018-11-19 13:20:00,38.33,38.36,38.29,38.3,99097.0,32.5877,32.6132,32.5537,32.5622,99097.0
2018-11-19 13:25:00,38.3,38.3,38.22,38.28,90885.0,32.5622,32.5622,32.4941,32.5452,90885.0
2018-11-19 13:30:00,38.29,38.32,38.2,38.26,123665.0,32.5537,32.5792,32.4771,32.5282,123665.0
2018-11-19 13:35:00,38.26,38.37,38.24,38.33,177974.0,32.5282,32.6217,32.5111,32.5877,177974.0
2018-11-19 13:40:00,38.33,38.36,38.28,38.36,99048.0,32.5877,32.6132,32.5452,32.6132,99048.0
2018-11-19 13:45:00,38.36,38.38,38.3,38.36,143212.0,32.6132,32.6302,32.5622,32.6132,143212.0
2018-11-19 13:50:00,38.36,38.37,38.28,38.28,112957.0,32.6132,32.6217,32.5452,32.5452,112957.0
2018-11-19 13:55:00,38.29,38.31,38.25,38.26,85982.0,32.5537,32.5707,32.5196,32.5282,85982.0
2018-11-19 14:00:00,38.26,38.28,38.17,38.17,180704.0,32.5282,32.5452,32.4516,32.4516,180704.0
2018-11-19 14:05:00,38.17,38.26,38.13,38.23,113291.0,32.4516,32.5282,32.4176,32.5026,113291.0
2018-11-19 14:10:00,38.23,38.23,38.14,38.16,81143.0,32.5026,32.5026,32.4261,32.4431,81143.0
2018-11-19 14:15:00,38.17,38.28,38.15,38.21,131766.0,32.4516,32.5452,32.4346,32.4856,131766.0
2018-11-19 14:20:00,38.22,38.24,38.12,38.21,155053.0,32.4941,32.5111,32.4091,32.4856,155053.0
2018-11-19 14:25:00,38.2,38.31,38.2,38.29,125458.0,32.4771,32.5707,32.4771,32.5537,125458.0
2018-11-19 14:30:00,38.29,38.29,38.2,38.22,130334.0,32.5537,32.5537,32.4771,32.4941,130334.0
2018-11-19 14:35:00,38.22,38.31,38.17,38.3,145528.0,32.4941,32.5707,32.4516,32.5622,145528.0
2018-11-19 14:40:00,38.3,38.32,38.24,38.27,104797.0,32.5622,32.5792,32.5111,32.5367,104797.0
2018-11-19 14:45:00,38.27,38.34,38.24,38.3,116008.0,32.5367,32.5962,32.5111,32.5622,116008.0
2018-11-19 14:50:00,38.3,38.35,38.27,38.34,172887.0,32.5622,32.6047,32.5367,32.5962,172887.0
2018-11-19 14:55:00,38.35,38.35,38.29,38.29,131058.0,32.6047,32.6047,32.5537,32.5537,131058.0
2018-11-19 15:00:00,38.3,38.34,38.24,38.3,151927.0,32.5622,32.5962,32.5111,32.5622,151927.0
2018-11-19 15:05:00,38.3,38.33,38.26,38.28,132641.0,32.5622,32.5877,32.5282,32.5452,132641.0
2018-11-19 15:10:00,38.28,38.41,38.27,38.41,235965.0,32.5452,32.6557,32.5367,32.6557,235965.0
2018-11-19 15:15:00,38.4,38.44,38.35,38.39,197700.0,32.6472,32.6812,32.6047,32.6387,197700.0
2018-11-19 15:20:00,38.39,38.42,38.3,38.32,215460.0,32.6387,32.6642,32.5622,32.5792,215460.0
2018-11-19 15:25:00,38.32,38.33,38.23,38.27,153555.0,32.5792,32.5877,32.5026,32.5367,153555.0
2018-11-19 15:30:00,38.28,38.31,38.21,38.21,219494.0,32.5452,32.5707,32.4856,32.4856,219494.0
2018-11-19 15:35:00,38.22,38.22,38.14,38.16,267248.0,32.4941,32.4941,32.4261,32.4431,267248.0
2018-11-19 15:40:00,38.16,38.17,38.03,38.05,289281.0,32.4431,32.4516,32.3326,32.3496,289281.0
2018-11-19 15:45:00,38.04,38.09,37.98,38.08,392122.0,32.3411,32.3836,32.2901,32.3751,392122.0
2018-11-19 15:50:00,38.08,38.08,38.0,38.05,321147.0,32.3751,32.3751,32.3071,32.3496,321147.0
2018-11-19 15:55:00,38.05,38.2,38.04,38.19,757470.0,32.3496,32.4771,32.3411,32.4686,757470.0
2018-11-20 09:30:00,38.16,38.48,38.08,38.09,939428.0,32.4431,32.7152,32.3751,32.3836,939428.0
2018-11-20 09:35:00,38.09,38.16,38.01,38.12,338975.0,32.3836,32.4431,32.3156,32.4091,338975.0
2018-11-20 09:40:00,38.12,38.14,37.98,38.04,344806.0,32.4091,32.4261,32.2901,32.3411,344806.0
2018-11-20 09:45:00,38.04,38.07,37.71,37.77,428535.0,32.3411,32.3666,32.0605,32.1116,428535.0
2018-11-20 09:50:00,37.77,37.8,37.43,37.45,388880.0,32.1116,32.1371,31.8225,31.8395,388880.0
2018-11-20 09:55:00,37.45,37.51,37.27,37.48,745088.0,31.8395,31.8905,31.6865,31.865,745088.0
2018-11-20 10:00:00,37.48,37.5,37.31,37.32,304172.0,31.865,31.882,31.7205,31.729,304172.0
2018-11-20 10:05:00,37.31,37.34,37.21,37.27,309573.0,31.7205,31.746,31.6355,31.6865,309573.0
2018-11-20 10:10:00,37.26,37.27,36.9,36.92,690836.0,31.678,31.6865,31.3719,31.3889,690836.0
2018-11-20 10:15:00,36.93,36.97,36.79,36.89,937423.0,31.3974,31.4314,31.2784,31.3634,937423.0
2018-11-20 10:20:00,36.89,37.12,36.87,36.98,518835.0,31.3634,31.5589,31.3464,31.4399,518835.0
2018-11-20 10:25:00,36.98,37.24,36.96,37.15,436150.0,31.4399,31.661,31.4229,31.5844,436150.0
2018-11-20 10:30:00,37.15,37.21,37.05,37.18,486197.0,31.5844,31.6355,31.4994,31.6099,486197.0
2018-11-20 10:35:00,37.19,37.28,37.11,37.21,270919.0,31.6185,31.695,31.5504,31.6355,270919.0
2018-11-20 10:40:00,37.2,37.25,37.06,37.11,483737.0,31.627,31.6695,31.5079,31.5504,483737.0
2018-11-20 10:45:00,37.11,37.18,37.0,37.15,414977.0,31.5504,31.6099,31.4569,31.5844,414977.0
2018-11-20 10:50:00,37.15,37.32,37.14,37.29,212831.0,31.5844,31.729,31.5759,31.7035,212831.0
2018-11-20 10:55:00,37.29,37.3,37.13,37.14,252674.0,31.7035,31.712,31.5674,31.5759,252674.0
2018-11-20 11:00:00,37.14,37.19,37.0,37.03,251965.0,31.5759,31.6185,31.4569,31.4824,251965.0
2018-11-20 11:05:00,37.04,37.05,36.91,36.92,274432.0,31.4909,31.4994,31.3804,31.3889,274432.0
2018-11-20 11:10:00,36.92,36.99,36.83,36.9,313519.0,31.3889,31.4484,31.3124,31.3719,313519.0
2018-11-20 11:15:00,36.9,36.93,36.81,36.93,253937.0,31.3719,31.3974,31.2954,31.3974,253937.0
2018-11-20 11:20:00,36.92,36.92,36.79,36.8,242386.0,31.3889,31.3889,31.2784,31.2869,242386.0
2018-11-20 11:25:00,36.79,36.85,36.71,36.72,206332.0,31.2784,31.3294,31.2104,31.2189,206332.0
2018-11-20 11:30:00,36.73,36.79,36.69,36.7,299246.0,31.2274,31.2784,31.1934,31.2019,299246.0
2018-11-20 11:35:00,36.69,36.74,36.62,36.64,582850.0,31.1934,31.2359,31.1338,31.1508,582850.0
2018-11-20 11:40:00,36.65,36.76,36.61,36.7,455205.0,31.1593,31.2529,31.1253,31.2019,455205.0
2018-11-20 11:45:00,36.71,36.92,36.7,36.91,373826.0,31.2104,31.3889,31.2019,31.3804,373826.0
2018-11-20 11:50:00,36.9,36.94,36.86,36.89,299393.0,31.3719,31.4059,31.3379,31.3634,299393.0
2018-11-20 11:55:00,36.89,37.02,36.87,37.02,286261.0,31.3634,31.4739,31.3464,31.4739,286261.0
2018-11-20 12:00:00,37.02,37.15,36.98,37.12,234326.0,31.4739,31.5844,31.4399,31.5589,234326.0
2018-11-20 12:05:00,37.11,37.12,37.03,37.11,136089.0,31.5504,31.5589,31.4824,31.5504,136089.0
2018-11-20 12:10:00,37.11,37.11,37.01,37.05,188560.0,31.5504,31.5504,31.4654,31.4994,188560.0
2018-11-20 12:15:00,37.04,37.08,36.96,36.98,132244.0,31.4909,31.5249,31.4229,31.4399,132244.0
2018-11-20 12:20:00,36.98,37.01,36.92,36.97,100428.0,31.4399,31.4654,31.3889,31.4314,100428.0
2018-11-20 12:25:00,36.97,37.13,36.96,37.08,131640.0,31.4314,31.5674,31.4229,31.5249,131640.0
2018-11-20 12:30:00,37.07,37.14,37.06,37.09,119586.0,31.5164,31.5759,31.5079,31.5334,119586.0
2018-11-20 12:35:00,37.09,37.16,37.07,37.07,112705.0,31.5334,31.5929,31.5164,31.5164,112705.0
2018-11-20 12:40:00,37.08,37.14,37.05,37.05,110989.0,31.5249,31.5759,31.4994,31.4994,110989.0
2018-11-20 12:45:00,37.05,37.07,37.02,37.07,92720.0,31.4994,31.5164,31.4739,31.5164,92720.0
2018-11-20 12:50:00,37.06,37.12,37.05,37.07,164971.0,31.5079,31.5589,31.4994,31.5164,164971.0
2018-11-20 12:55:00,37.07,37.08,37.0,37.02,256746.0,31.5164,31.5249,31.4569,31.4739,256746.0
2018-11-20 13:00:00,37.02,37.05,37.01,37.03,86293.0,31.4739,31.4994,31.4654,31.4824,86293.0
2018-11-20 13:05:00,37.03,37.07,37.0,37.05,97027.0,31.4824,31.5164,31.4569,31.4994,97027.0
2018-11-20 13:10:00,37.06,37.07,36.99,37.06,122789.0,31.5079,31.5164,31.4484,31.5079,122789.0
2018-11-20 13:15:00,37.05,37.08,36.95,36.98,106034.0,31.4994,31.5249,31.4144,31.4399,106034.0
2018-11-20 13:20:00,36.98,36.98,36.88,36.9,108086.0,31.4399,31.4399,31.3549,31.3719,108086.0
2018-11-20 13:25:00,36.9,36.94,36.87,36.94,134594.0,31.3719,31.4059,31.3464,31.4059,134594.0
2018-11-20 13:30:00,36.93,37.02,36.87,37.0,211341.0,31.3974,31.4739,31.3464,31.4569,211341.0
2018-11-20 13:35:00,36.99,37.0,36.92,36.93,103552.0,31.4484,31.4569,31.3889,31.3974,103552.0
2018-11-20 13:40:00,36.93,37.06,36.91,37.02,197302.0,31.3974,31.5079,31.3804,31.4739,197302.0
2018-11-20 13:45:00,37.02,37.08,36.98,37.06,114136.0,31.4739,31.5249,31.4399,31.5079,114136.0
2018-11-20 13:50:00,37.05,37.06,36.96,36.97,83377.0,31.4994,31.5079,31.4229,31.4314,83377.0
2018-11-20 13:55:00,36.97,37.01,36.93,36.94,113016.0,31.4314,31.4654,31.3974,31.4059,113016.0
2018-11-20 14:00:00,36.95,37.0,36.93,36.93,264771.0,31.4144,31.4569,31.3974,31.3974,264771.0
2018-11-20 14:05:00,36.94,36.94,36.83,36.85,180185.0,31.4059,31.4059,31.3124,31.3294,180185.0
2018-11-20 14:10:00,36.85,36.99,36.84,36.98,146503.0,31.3294,31.4484,31.3209,31.4399,146503.0
2018-11-20 14:15:00,36.97,37.0,36.93,36.94,103075.0,31.4314,31.4569,31.3974,31.4059,103075.0
2018-11-20 14:20:00,36.94,36.97,36.88,36.93,109514.0,31.4059,31.4314,31.3549,31.3974,109514.0
2018-11-20 14:25:00,36.93,36.95,36.84,36.87,125138.0,31.3974,31.4144,31.3209,31.3464,125138.0
2018-11-20 14:30:00,36.87,37.02,36.85,37.0,136384.0,31.3464,31.4739,31.3294,31.4569,136384.0
2018-11-20 14:35:00,37.01,37.04,36.99,37.0,206698.0,31.4654,31.4909,31.4484,31.4569,206698.0
2018-11-20 14:40:00,37.01,37.02,36.92,36.92,186066.0,31.4654,31.4739,31.3889,31.3889,186066.0
2018-11-20 14:45:00,36.93,36.94,36.83,36.86,157776.0,31.3974,31.4059,31.3124,31.3379,157776.0
2018-11-20 14:50:00,36.86,36.91,36.81,36.82,82939.0,31.3379,31.3804,31.2954,31.3039,82939.0
2018-11-20 14:55:00,36.82,36.85,36.75,36.79,128429.0,31.3039,31.3294,31.2444,31.2784,128429.0
2018-11-20 15:00:00,36.8,36.92,36.7,36.74,189339.0,31.2869,31.3889,31.2019,31.2359,189339.0
2018-11-20 15:05:00,36.74,36.76,36.65,36.75,208492.0,31.2359,31.2529,31.1593,31.2444,208492.0
2018-11-20 15:10:00,36.75,36.88,36.72,36.84,251954.0,31.2444,31.3549,31.2189,31.3209,251954.0
2018-11-20 15:15:00,36.84,36.95,36.8,36.9,559338.0,31.3209,31.4144,31.2869,31.3719,559338.0
2018-11-20 15:20:00,36.9,36.98,36.82,36.83,246350.0,31.3719,31.4399,31.3039,31.3124,246350.0
2018-11-20 15:25:00,36.84,36.95,36.79,36.89,363900.0,31.3209,31.4144,31.2784,31.3634,363900.0
2018-11-20 15:30:00,36.89,36.93,36.83,36.9,331694.0,31.3634,31.3974,31.3124,31.3719,331694.0
2018-11-20 15:35:00,36.9,36.99,36.86,36.96,548134.0,31.3719,31.4484,31.3379,31.4229,548134.0
2018-11-20 15:40:00,36.96,36.96,36.87,36.9,291006.0,31.4229,31.4229,31.3464,31.3719,291006.0
2018-11-20 15:45:00,36.9,36.95,36.84,36.86,352840.0,31.3719,31.4144,31.3209,31.3379,352840.0
2018-11-20 15:50:00,36.85,36.89,36.76,36.84,544390.0,31.3294,31.3634,31.2529,31.3209,544390.0
2018-11-20 15:55:00,36.84,36.94,36.74,36.74,2185940.0,31.3209,31.4059,31.2359,31.2359,2185940.0
2018-11-21 09:30:00,36.7,37.04,36.66,36.98,617111.0,31.2019,31.4909,31.1679,31.4399,617111.0
2018-11-21 09:35:00,36.97,37.04,36.93,37.02,512619.0,31.4314,31.4909,31.3974,31.4739,512619.0
2018-11-21 09:40:00,37.02,37.15,37.0,37.12,211941.0,31.4739,31.5844,31.4569,31.5589,211941.0
2018-11-21 09:45:00,37.13,37.39,37.11,37.29,246560.0,31.5674,31.7885,31.5504,31.7035,246560.0
2018-11-21 09:50:00,37.28,37.46,37.22,37.44,394538.0,31.695,31.848,31.644,31.831,394538.0
2018-11-21 09:55:00,37.43,37.58,37.4,37.5,303627.0,31.8225,31.95,31.797,31.882,303627.0
2018-11-21 10:00:00,37.5,37.65,37.45,37.61,390438.0,31.882,32.0095,31.8395,31.9755,390438.0
2018-11-21 10:05:00,37.61,37.66,37.41,37.44,208631.0,31.9755,32.018,31.8055,31.831,208631.0
2018-11-21 10:10:00,37.45,37.45,37.28,37.3,216370.0,31.8395,31.8395,31.695,31.712,216370.0
2018-11-21 10:15:00,37.31,37.37,37.28,37.33,370017.0,31.7205,31.7715,31.695,31.7375,370017.0
2018-11-21 10:20:00,37.33,37.37,37.24,37.37,298474.0,31.7375,31.7715,31.661,31.7715,298474.0
2018-11-21 10:25:00,37.37,37.54,37.36,37.51,212020.0,31.7715,31.916,31.763,31.8905,212020.0
2018-11-21 10:30:00,37.5,37.52,37.36,37.45,275127.0,31.882,31.899,31.763,31.8395,275127.0
2018-11-21 10:35:00,37.45,37.56,37.44,37.53,245704.0,31.8395,31.933,31.831,31.9075,245704.0
2018-11-21 10:40:00,37.54,37.57,37.48,37.51,148520.0,31.916,31.9415,31.865,31.8905,148520.0
2018-11-21 10:45:00,37.51,37.56,37.49,37.53,160089.0,31.8905,31.933,31.8735,31.9075,160089.0
2018-11-21 10:50:00,37.54,37.54,37.44,37.5,146768.0,31.916,31.916,31.831,31.882,146768.0
2018-11-21 10:55:00,37.5,37.57,37.46,37.55,88697.0,31.882,31.9415,31.848,31.9245,88697.0
2018-11-21 11:00:00,37.55,37.55,37.44,37.5,93790.0,31.9245,31.9245,31.831,31.882,93790.0
2018-11-21 11:05:00,37.5,37.55,37.49,37.54,83100.0,31.882,31.9245,31.8735,31.916,83100.0
2018-11-21 11:10:00,37.54,37.65,37.54,37.61,127637.0,31.916,32.0095,31.916,31.9755,127637.0
2018-11-21 11:15:00,37.62,37.62,37.54,37.58,112509.0,31.984,31.984,31.916,31.95,112509.0
2018-11-21 11:20:00,37.57,37.67,37.55,37.66,159517.0,31.9415,32.0265,31.9245,32.018,159517.0
2018-11-21 11:25:00,37.66,37.67,37.58,37.63,123666.0,32.018,32.0265,31.95,31.9925,123666.0
2018-11-21 11:30:00,37.62,37.66,37.57,37.59,129614.0,31.984,32.018,31.9415,31.9585,129614.0
2018-11-21 11:35:00,37.59,37.6,37.5,37.5,109737.0,31.9585,31.967,31.882,31.882,109737.0
2018-11-21 11:40:00,37.51,37.55,37.5,37.51,67928.0,31.8905,31.9245,31.882,31.8905,67928.0
2018-11-21 11:45:00,37.51,37.57,37.49,37.55,75780.0,31.8905,31.9415,31.8735,31.9245,75780.0
2018-11-21 11:50:00,37.55,37.56,37.48,37.48,85090.0,31.9245,31.933,31.865,31.865,85090.0
2018-11-21 11:55:00,37.48,37.49,37.37,37.39,152176.0,31.865,31.8735,31.7715,31.7885,152176.0
2018-11-21 12:00:00,37.4,37.42,37.35,37.37,108141.0,31.797,31.814,31.7545,31.7715,108141.0
2018-11-21 12:05:00,37.37,37.37,37.32,37.33,74856.0,31.7715,31.7715,31.729,31.7375,74856.0
2018-11-21 12:10:00,37.33,37.39,37.32,37.38,101174.0,31.7375,31.7885,31.729,31.78,101174.0
2018-11-21 12:15:00,37.38,37.42,37.35,37.37,77115.0,31.78,31.814,31.7545,31.7715,77115.0
2018-11-21 12:20:00,37.37,37.5,37.36,37.49,174580.0,31.7715,31.882,31.763,31.8735,174580.0
2018-11-21 12:25:00,37.5,37.56,37.48,37.52,135023.0,31.882,31.933,31.865,31.899,135023.0
2018-11-21 12:30:00,37.52,37.53,37.47,37.53,119295.0,31.899,31.9075,31.8565,31.9075,119295.0
2018-11-21 12:35:00,37.53,37.57,37.51,37.55,78891.0,31.9075,31.9415,31.8905,31.9245,78891.0
2018-11-21 12:40:00,37.55,37.61,37.54,37.57,90733.0,31.9245,31.9755,31.916,31.9415,90733.0
2018-11-21 12:45:00,37.57,37.64,37.55,37.63,108143.0,31.9415,32.001,31.9245,31.9925,108143.0
2018-11-21 12:50:00,37.64,37.68,37.62,37.63,87960.0,32.001,32.035,31.984,31.9925,87960.0
2018-11-21 12:55:00,37.62,37.65,37.62,37.65,40975.0,31.984,32.0095,31.984,32.0095,40975.0
2018-11-21 13:00:00,37.65,37.7,37.64,37.69,59573.0,32.0095,32.052,32.001,32.0435,59573.0
2018-11-21 13:05:00,37.69,37.7,37.65,37.66,44089.0,32.0435,32.052,32.0095,32.018,44089.0
2018-11-21 13:10:00,37.66,37.67,37.65,37.66,28929.0,32.018,32.0265,32.0095,32.018,28929.0
2018-11-21 13:15:00,37.66,37.68,37.62,37.63,78001.0,32.018,32.035,31.984,31.9925,78001.0
2018-11-21 13:20:00,37.63,37.63,37.56,37.59,122280.0,31.9925,31.9925,31.933,31.9585,122280.0
2018-11-21 13:25:00,37.59,37.61,37.57,37.59,91281.0,31.9585,31.9755,31.9415,31.9585,91281.0
2018-11-21 13:30:00,37.59,37.63,37.58,37.6,92127.0,31.9585,31.9925,31.95,31.967,92127.0
2018-11-21 13:35:00,37.6,37.65,37.56,37.65,75769.0,31.967,32.0095,31.933,32.0095,75769.0
2018-11-21 13:40:00,37.65,37.67,37.62,37.65,93171.0,32.0095,32.0265,31.984,32.0095,93171.0
2018-11-21 13:45:00,37.65,37.66,37.56,37.58,141896.0,32.0095,32.018,31.933,31.95,141896.0
2018-11-21 13:50:00,37.58,37.58,37.55,37.56,85965.0,31.95,31.95,31.9245,31.933,85965.0
2018-11-21 13:55:00,37.57,37.63,37.54,37.63,56510.0,31.9415,31.9925,31.916,31.9925,56510.0
2018-11-21 14:00:00,37.63,37.63,37.58,37.59,49332.0,31.9925,31.9925,31.95,31.9585,49332.0
2018-11-21 14:05:00,37.59,37.64,37.57,37.63,79728.0,31.9585,32.001,31.9415,31.9925,79728.0
2018-11-21 14:10:00,37.63,37.63,37.6,37.62,57488.0,31.9925,31.9925,31.967,31.984,57488.0
2018-11-21 14:15:00,37.61,37.66,37.6,37.66,94236.0,31.9755,32.018,31.967,32.018,94236.0
2018-11-21 14:20:00,37.65,37.69,37.64,37.68,62621.0,32.0095,32.0435,32.001,32.035,62621.0
2018-11-21 14:25:00,37.69,37.7,37.65,37.66,74578.0,32.0435,32.052,32.0095,32.018,74578.0
2018-11-21 14:30:00,37.65,37.73,37.62,37.64,146073.0,32.0095,32.0776,31.984,32.001,146073.0
2018-11-21 14:35:00,37.64,37.67,37.58,37.65,119218.0,32.001,32.0265,31.95,32.0095,119218.0
2018-11-21 14:40:00,37.66,37.73,37.65,37.69,135010.0,32.018,32.0776,32.0095,32.0435,135010.0
2018-11-21 14:45:00,37.68,37.69,37.64,37.66,57192.0,32.035,32.0435,32.001,32.018,57192.0
2018-11-21 14:50:00,37.66,37.69,37.63,37.68,87144.0,32.018,32.0435,31.9925,32.035,87144.0
2018-11-21 14:55:00,37.68,37.69,37.65,37.67,50666.0,32.035,32.0435,32.0095,32.0265,50666.0
2018-11-21 15:00:00,37.68,37.71,37.64,37.65,84088.0,32.035,32.0605,32.001,32.0095,84088.0
2018-11-21 15:05:00,37.65,37.67,37.63,37.64,100950.0,32.0095,32.0265,31.9925,32.001,100950.0
2018-11-21 15:10:00,37.65,37.66,37.59,37.59,103533.0,32.0095,32.018,31.9585,31.9585,103533.0
2018-11-21 15:15:00,37.59,37.62,37.56,37.56,86924.0,31.9585,31.984,31.933,31.933,86924.0
2018-11-21 15:20:00,37.57,37.6,37.53,37.59,162999.0,31.9415,31.967,31.9075,31.9585,162999.0
2018-11-21 15:25:00,37.6,37.62,37.55,37.55,116487.0,31.967,31.984,31.9245,31.9245,116487.0
2018-11-21 15:30:00,37.55,37.55,37.46,37.5,207500.0,31.9245,31.9245,31.848,31.882,207500.0
2018-11-21 15:35:00,37.5,37.51,37.46,37.48,138964.0,31.882,31.8905,31.848,31.865,138964.0
2018-11-21 15:40:00,37.48,37.52,37.47,37.5,262324.0,31.865,31.899,31.8565,31.882,262324.0
2018-11-21 15:45:00,37.5,37.55,37.49,37.55,270595.0,31.882,31.9245,31.8735,31.9245,270595.0
2018-11-21 15:50:00,37.54,37.55,37.5,37.52,267025.0,31.916,31.9245,31.882,31.899,267025.0
2018-11-21 15:55:00,37.52,37.56,37.48,37.5,662948.0,31.899,31.933,31.865,31.882,662948.0
2018-11-23 09:30:00,37.25,37.44,37.2,37.35,377313.0,31.6695,31.831,31.627,31.7545,377313.0
2018-11-23 09:35:00,37.34,37.35,37.25,37.28,110618.0,31.746,31.7545,31.6695,31.695,110618.0
2018-11-23 09:40:00,37.28,37.32,37.2,37.32,100375.0,31.695,31.729,31.627,31.729,100375.0
2018-11-23 09:45:00,37.32,37.44,37.31,37.41,90781.0,31.729,31.831,31.7205,31.8055,90781.0
2018-11-23 09:50:00,37.4,37.41,37.29,37.36,112715.0,31.797,31.8055,31.7035,31.763,112715.0
2018-11-23 09:55:00,37.36,37.52,37.34,37.46,170322.0,31.763,31.899,31.746,31.848,170322.0
2018-11-23 10:00:00,37.47,37.58,37.47,37.55,105031.0,31.8565,31.95,31.8565,31.9245,105031.0
2018-11-23 10:05:00,37.54,37.61,37.5,37.61,88935.0,31.916,31.9755,31.882,31.9755,88935.0
2018-11-23 10:10:00,37.61,37.66,37.53,37.55,73282.0,31.9755,32.018,31.9075,31.9245,73282.0
2018-11-23 10:15:00,37.55,37.56,37.5,37.55,80292.0,31.9245,31.933,31.882,31.9245,80292.0
2018-11-23 10:20:00,37.55,37.55,37.45,37.49,80560.0,31.9245,31.9245,31.8395,31.8735,80560.0
2018-11-23 10:25:00,37.49,37.5,37.39,37.42,74383.0,31.8735,31.882,31.7885,31.814,74383.0
2018-11-23 10:30:00,37.41,37.58,37.4,37.58,80791.0,31.8055,31.95,31.797,31.95,80791.0
2018-11-23 10:35:00,37.57,37.58,37.53,37.55,93683.0,31.9415,31.95,31.9075,31.9245,93683.0
2018-11-23 10:40:00,37.55,37.57,37.52,37.55,74384.0,31.9245,31.9415,31.899,31.9245,74384.0
2018-11-23 10:45:00,37.56,37.61,37.52,37.58,112844.0,31.933,31.9755,31.899,31.95,112844.0
2018-11-23 10:50:00,37.58,37.69,37.57,37.65,72674.0,31.95,32.0435,31.9415,32.0095,72674.0
2018-11-23 10:55:00,37.65,37.67,37.62,37.62,73327.0,32.0095,32.0265,31.984,31.984,73327.0
2018-11-23 11:00:00,37.61,37.68,37.6,37.61,57921.0,31.9755,32.035,31.967,31.9755,57921.0
2018-11-23 11:05:00,37.62,37.66,37.62,37.63,52941.0,31.984,32.018,31.984,31.9925,52941.0
2018-11-23 11:10:00,37.63,37.67,37.63,37.65,43620.0,31.9925,32.0265,31.9925,32.0095,43620.0
2018-11-23 11:15:00,37.64,37.71,37.61,37.67,97098.0,32.001,32.0605,31.9755,32.0265,97098.0
2018-11-23 11:20:00,37.67,37.68,37.58,37.6,69142.0,32.0265,32.035,31.95,31.967,69142.0
2018-11-23 11:25:00,37.59,37.66,37.57,37.58,82486.0,31.9585,32.018,31.9415,31.95,82486.0
2018-11-23 11:30:00,37.59,37.62,37.57,37.6,77519.0,31.9585,31.984,31.9415,31.967,77519.0
2018-11-23 11:35:00,37.6,37.61,37.51,37.54,91356.0,31.967,31.9755,31.8905,31.916,91356.0
2018-11-23 11:40:00,37.54,37.56,37.51,37.55,68709.0,31.916,31.933,31.8905,31.9245,68709.0
2018-11-23 11:45:00,37.55,37.57,37.53,37.55,56239.0,31.9245,31.9415,31.9075,31.9245,56239.0
2018-11-23 11:50:00,37.55,37.56,37.46,37.47,99197.0,31.9245,31.933,31.848,31.8565,99197.0
2018-11-23 11:55:00,37.46,37.48,37.43,37.46,56602.0,31.848,31.865,31.8225,31.848,56602.0
2018-11-23 12:00:00,37.45,37.51,37.44,37.5,91216.0,31.8395,31.8905,31.831,31.882,91216.0
2018-11-23 12:05:00,37.49,37.55,37.49,37.52,114557.0,31.8735,31.9245,31.8735,31.899,114557.0
2018-11-23 12:10:00,37.52,37.61,37.51,37.59,135055.0,31.899,31.9755,31.8905,31.9585,135055.0
2018-11-23 12:15:00,37.59,37.6,37.52,37.59,88640.0,31.9585,31.967,31.899,31.9585,88640.0
2018-11-23 12:20:00,37.59,37.67,37.59,37.65,121156.0,31.9585,32.0265,31.9585,32.0095,121156.0
2018-11-23 12:25:00,37.64,37.65,37.58,37.6,52492.0,32.001,32.0095,31.95,31.967,52492.0
2018-11-23 12:30:00,37.6,37.6,37.5,37.54,155898.0,31.967,31.967,31.882,31.916,155898.0
2018-11-23 12:35:00,37.55,37.59,37.53,37.58,176313.0,31.9245,31.9585,31.9075,31.95,176313.0
2018-11-23 12:40:00,37.58,37.58,37.49,37.54,82261.0,31.95,31.95,31.8735,31.916,82261.0
2018-11-23 12:45:00,37.54,37.57,37.51,37.54,108513.0,31.916,31.9415,31.8905,31.916,108513.0
2018-11-23 12:50:00,37.54,37.54,37.42,37.49,120878.0,31.916,31.916,31.814,31.8735,120878.0
2018-11-23 12:55:00,37.48,37.49,37.38,37.39,327986.0,31.865,31.8735,31.78,31.7885,327986.0
2018-11-26 09:30:00,37.78,37.87,37.63,37.8,364893.0,32.1201,32.1966,31.9925,32.1371,364893.0
2018-11-26 09:35:00,37.8,37.86,37.73,37.82,215280.0,32.1371,32.1881,32.0776,32.1541,215280.0
2018-11-26 09:40:00,37.81,37.9,37.78,37.84,280267.0,32.1456,32.2221,32.1201,32.1711,280267.0
2018-11-26 09:45:00,37.84,37.86,37.74,37.84,128561.0,32.1711,32.1881,32.0861,32.1711,128561.0
2018-11-26 09:50:00,37.85,37.98,37.84,37.91,151969.0,32.1796,32.2901,32.1711,32.2306,151969.0
2018-11-26 09:55:00,37.9,37.91,37.77,37.81,270284.0,32.2221,32.2306,32.1116,32.1456,270284.0
2018-11-26 10:00:00,37.8,37.99,37.79,37.9,265896.0,32.1371,32.2986,32.1286,32.2221,265896.0
2018-11-26 10:05:00,37.91,37.91,37.82,37.86,198981.0,32.2306,32.2306,32.1541,32.1881,198981.0
2018-11-26 10:10:00,37.86,37.9,37.79,37.8,101790.0,32.1881,32.2221,32.1286,32.1371,101790.0
2018-11-26 10:15:00,37.8,37.89,37.78,37.84,119350.0,32.1371,32.2136,32.1201,32.1711,119350.0
2018-11-26 10:20:00,37.84,37.85,37.8,37.83,71014.0,32.1711,32.1796,32.1371,32.1626,71014.0
2018-11-26 10:25:00,37.84,37.85,37.76,37.85,81604.0,32.1711,32.1796,32.1031,32.1796,81604.0
2018-11-26 10:30:00,37.85,37.89,37.8,37.8,82466.0,32.1796,32.2136,32.1371,32.1371,82466.0
2018-11-26 10:35:00,37.8,37.82,37.68,37.71,137295.0,32.1371,32.1541,32.035,32.0605,137295.0
2018-11-26 10:40:00,37.71,37.72,37.6,37.61,153196.0,32.0605,32.069,31.967,31.9755,153196.0
2018-11-26 10:45:00,37.61,37.66,37.57,37.59,118913.0,31.9755,32.018,31.9415,31.9585,118913.0
2018-11-26 10:50:00,37.6,37.62,37.51,37.56,141142.0,31.967,31.984,31.8905,31.933,141142.0
2018-11-26 10:55:00,37.55,37.65,37.55,37.65,146471.0,31.9245,32.0095,31.9245,32.0095,146471.0
2018-11-26 11:00:00,37.65,37.68,37.52,37.55,152378.0,32.0095,32.035,31.899,31.9245,152378.0
2018-11-26 11:05:00,37.55,37.61,37.53,37.59,72645.0,31.9245,31.9755,31.9075,31.9585,72645.0
2018-11-26 11:10:00,37.59,37.68,37.54,37.66,81139.0,31.9585,32.035,31.916,32.018,81139.0
2018-11-26 11:15:00,37.66,37.76,37.66,37.74,125672.0,32.018,32.1031,32.018,32.0861,125672.0
2018-11-26 11:20:00,37.74,37.77,37.67,37.71,161162.0,32.0861,32.1116,32.0265,32.0605,161162.0
2018-11-26 11:25:00,37.71,37.72,37.64,37.66,57536.0,32.0605,32.069,32.001,32.018,57536.0
2018-11-26 11:30:00,37.65,37.65,37.57,37.59,89527.0,32.0095,32.0095,31.9415,31.9585,89527.0
2018-11-26 11:35:00,37.6,37.62,37.48,37.5,127522.0,31.967,31.984,31.865,31.882,127522.0
2018-11-26 11:40:00,37.5,37.52,37.48,37.5,101249.0,31.882,31.899,31.865,31.882,101249.0
2018-11-26 11:45:00,37.5,37.62,37.48,37.6,136170.0,31.882,31.984,31.865,31.967,136170.0
2018-11-26 11:50:00,37.59,37.65,37.58,37.65,99612.0,31.9585,32.0095,31.95,32.0095,99612.0
2018-11-26 11:55:00,37.65,37.71,37.63,37.7,117332.0,32.0095,32.0605,31.9925,32.052,117332.0
2018-11-26 12:00:00,37.7,37.72,37.63,37.64,80662.0,32.052,32.069,31.9925,32.001,80662.0
2018-11-26 12:05:00,37.65,37.71,37.64,37.69,143319.0,32.0095,32.0605,32.001,32.0435,143319.0
2018-11-26 12:10:00,37.69,37.72,37.62,37.64,145932.0,32.0435,32.069,31.984,32.001,145932.0
2018-11-26 12:15:00,37.64,37.65,37.57,37.58,75165.0,32.001,32.0095,31.9415,31.95,75165.0
2018-11-26 12:20:00,37.58,37.58,37.53,37.54,184962.0,31.95,31.95,31.9075,31.916,184962.0
2018-11-26 12:25:00,37.54,37.54,37.46,37.47,209757.0,31.916,31.916,31.848,31.8565,209757.0
2018-11-26 12:30:00,37.47,37.53,37.46,37.51,126691.0,31.8565,31.9075,31.848,31.8905,126691.0
2018-11-26 12:35:00,37.52,37.55,37.44,37.5,124995.0,31.899,31.9245,31.831,31.882,124995.0
2018-11-26 12:40:00,37.51,37.55,37.46,37.55,233012.0,31.8905,31.9245,31.848,31.9245,233012.0
2018-11-26 12:45:00,37.55,37.61,37.53,37.57,80456.0,31.9245,31.9755,31.9075,31.9415,80456.0
2018-11-26 12:50:00,37.58,37.63,37.57,37.62,79743.0,31.95,31.9925,31.9415,31.984,79743.0
2018-11-26 12:55:00,37.62,37.66,37.6,37.65,81351.0,31.984,32.018,31.967,32.0095,81351.0
2018-11-26 13:00:00,37.64,37.66,37.59,37.59,77727.0,32.001,32.018,31.9585,31.9585,77727.0
2018-11-26 13:05:00,37.59,37.66,37.58,37.66,87563.0,31.9585,32.018,31.95,32.018,87563.0
2018-11-26 13:10:00,37.66,37.72,37.63,37.64,120684.0,32.018,32.069,31.9925,32.001,120684.0
2018-11-26 13:15:00,37.64,37.65,37.62,37.63,26800.0,32.001,32.0095,31.984,31.9925,26800.0
2018-11-26 13:20:00,37.62,37.67,37.6,37.65,57802.0,31.984,32.0265,31.967,32.0095,57802.0
2018-11-26 13:25:00,37.64,37.65,37.59,37.6,67591.0,32.001,32.0095,31.9585,31.967,67591.0
2018-11-26 13:30:00,37.6,37.68,37.59,37.65,57564.0,31.967,32.035,31.9585,32.0095,57564.0
2018-11-26 13:35:00,37.65,37.65,37.57,37.6,60620.0,32.0095,32.0095,31.9415,31.967,60620.0
2018-11-26 13:40:00,37.6,37.61,37.54,37.6,53222.0,31.967,31.9755,31.916,31.967,53222.0
2018-11-26 13:45:00,37.6,37.68,37.6,37.66,79838.0,31.967,32.035,31.967,32.018,79838.0
2018-11-26 13:50:00,37.67,37.67,37.61,37.61,47397.0,32.0265,32.0265,31.9755,31.9755,47397.0
2018-11-26 13:55:00,37.62,37.64,37.59,37.62,74618.0,31.984,32.001,31.9585,31.984,74618.0
2018-11-26 14:00:00,37.61,37.65,37.61,37.63,55738.0,31.9755,32.0095,31.9755,31.9925,55738.0
2018-11-26 14:05:00,37.64,37.67,37.63,37.65,71422.0,32.001,32.0265,31.9925,32.0095,71422.0
2018-11-26 14:10:00,37.66,37.73,37.65,37.7,96331.0,32.018,32.0776,32.0095,32.052,96331.0
2018-11-26 14:15:00,37.7,37.73,37.64,37.66,74446.0,32.052,32.0776,32.001,32.018,74446.0
2018-11-26 14:20:00,37.66,37.66,37.65,37.65,44613.0,32.018,32.018,32.0095,32.0095,44613.0
2018-11-26 14:25:00,37.66,37.73,37.65,37.72,109359.0,32.018,32.0776,32.0095,32.069,109359.0
2018-11-26 14:30:00,37.72,37.8,37.72,37.76,145007.0,32.069,32.1371,32.069,32.1031,145007.0
2018-11-26 14:35:00,37.76,37.78,37.74,37.75,71750.0,32.1031,32.1201,32.0861,32.0946,71750.0
2018-11-26 14:40:00,37.75,37.78,37.73,37.77,76938.0,32.0946,32.1201,32.0776,32.1116,76938.0
2018-11-26 14:45:00,37.77,37.78,37.7,37.71,156062.0,32.1116,32.1201,32.052,32.0605,156062.0
2018-11-26 14:50:00,37.71,37.71,37.64,37.71,148373.0,32.0605,32.0605,32.001,32.0605,148373.0
2018-11-26 14:55:00,37.7,37.72,37.68,37.72,69544.0,32.052,32.069,32.035,32.069,69544.0
2018-11-26 15:00:00,37.72,37.76,37.71,37.73,76255.0,32.069,32.1031,32.0605,32.0776,76255.0
2018-11-26 15:05:00,37.73,37.74,37.69,37.72,77895.0,32.0776,32.0861,32.0435,32.069,77895.0
2018-11-26 15:10:00,37.73,37.74,37.68,37.74,83810.0,32.0776,32.0861,32.035,32.0861,83810.0
2018-11-26 15:15:00,37.73,37.74,37.67,37.68,85407.0,32.0776,32.0861,32.0265,32.035,85407.0
2018-11-26 15:20:00,37.68,37.68,37.61,37.61,117910.0,32.035,32.035,31.9755,31.9755,117910.0
2018-11-26 15:25:00,37.62,37.64,37.61,37.64,114023.0,31.984,32.001,31.9755,32.001,114023.0
2018-11-26 15:30:00,37.64,37.69,37.63,37.67,203905.0,32.001,32.0435,31.9925,32.0265,203905.0
2018-11-26 15:35:00,37.68,37.71,37.63,37.66,222009.0,32.035,32.0605,31.9925,32.018,222009.0
2018-11-26 15:40:00,37.66,37.67,37.62,37.65,232151.0,32.018,32.0265,31.984,32.0095,232151.0
2018-11-26 15:45:00,37.65,37.72,37.64,37.7,266961.0,32.0095,32.069,32.001,32.052,266961.0
2018-11-26 15:50:00,37.7,37.75,37.7,37.71,232715.0,32.052,32.0946,32.052,32.0605,232715.0
2018-11-26 15:55:00,37.71,37.79,37.71,37.76,706224.0,32.0605,32.1286,32.0605,32.1031,706224.0
2018-11-27 09:30:00,37.62,38.04,37.62,37.97,295741.0,31.984,32.3411,31.984,32.2816,295741.0
2018-11-27 09:35:00,37.97,37.99,37.78,37.82,232077.0,32.2816,32.2986,32.1201,32.1541,232077.0
2018-11-27 09:40:00,37.81,37.88,37.73,37.84,188678.0,32.1456,32.2051,32.0776,32.1711,188678.0
2018-11-27 09:45:00,37.84,37.91,37.8,37.91,197600.0,32.1711,32.2306,32.1371,32.2306,197600.0
2018-11-27 09:50:00,37.9,37.92,37.81,37.84,127800.0,32.2221,32.2391,32.1456,32.1711,127800.0
2018-11-27 09:55:00,37.85,37.95,37.76,37.93,206603.0,32.1796,32.2646,32.1031,32.2476,206603.0
2018-11-27 10:00:00,37.93,38.04,37.92,38.04,164416.0,32.2476,32.3411,32.2391,32.3411,164416.0
2018-11-27 10:05:00,38.03,38.11,38.0,38.09,160155.0,32.3326,32.4006,32.3071,32.3836,160155.0
2018-11-27 10:10:00,38.09,38.29,38.08,38.19,229634.0,32.3836,32.5537,32.3751,32.4686,229634.0
2018-11-27 10:15:00,38.2,38.29,38.2,38.21,274086.0,32.4771,32.5537,32.4771,32.4856,274086.0
2018-11-27 10:20:00,38.21,38.28,38.18,38.28,95224.0,32.4856,32.5452,32.4601,32.5452,95224.0
2018-11-27 10:25:00,38.27,38.29,38.19,38.27,169210.0,32.5367,32.5537,32.4686,32.5367,169210.0
2018-11-27 10:30:00,38.26,38.28,38.12,38.16,208044.0,32.5282,32.5452,32.4091,32.4431,208044.0
2018-11-27 10:35:00,38.16,38.17,38.03,38.08,239301.0,32.4431,32.4516,32.3326,32.3751,239301.0
2018-11-27 10:40:00,38.08,38.14,38.05,38.11,180247.0,32.3751,32.4261,32.3496,32.4006,180247.0
2018-11-27 10:45:00,38.1,38.16,38.1,38.16,172926.0,32.3921,32.4431,32.3921,32.4431,172926.0
2018-11-27 10:50:00,38.16,38.2,38.11,38.12,242352.0,32.4431,32.4771,32.4006,32.4091,242352.0
2018-11-27 10:55:00,38.13,38.19,38.12,38.12,162005.0,32.4176,32.4686,32.4091,32.4091,162005.0
2018-11-27 11:00:00,38.11,38.17,38.1,38.14,251501.0,32.4006,32.4516,32.3921,32.4261,251501.0
2018-11-27 11:05:00,38.14,38.26,38.11,38.25,171924.0,32.4261,32.5282,32.4006,32.5196,171924.0
2018-11-27 11:10:00,38.25,38.27,38.17,38.2,148358.0,32.5196,32.5367,32.4516,32.4771,148358.0
2018-11-27 11:15:00,38.21,38.24,38.19,38.22,83061.0,32.4856,32.5111,32.4686,32.4941,83061.0
2018-11-27 11:20:00,38.22,38.22,38.1,38.13,102750.0,32.4941,32.4941,32.3921,32.4176,102750.0
2018-11-27 11:25:00,38.13,38.24,38.13,38.23,70596.0,32.4176,32.5111,32.4176,32.5026,70596.0
2018-11-27 11:30:00,38.22,38.23,38.17,38.21,82580.0,32.4941,32.5026,32.4516,32.4856,82580.0
2018-11-27 11:35:00,38.21,38.25,38.2,38.25,118408.0,32.4856,32.5196,32.4771,32.5196,118408.0
2018-11-27 11:40:00,38.25,38.27,38.17,38.18,72010.0,32.5196,32.5367,32.4516,32.4601,72010.0
2018-11-27 11:45:00,38.18,38.26,38.17,38.23,111545.0,32.4601,32.5282,32.4516,32.5026,111545.0
2018-11-27 11:50:00,38.23,38.31,38.21,38.3,81240.0,32.5026,32.5707,32.4856,32.5622,81240.0
2018-11-27 11:55:00,38.3,38.36,38.29,38.31,148729.0,32.5622,32.6132,32.5537,32.5707,148729.0
2018-11-27 12:00:00,38.3,38.31,38.24,38.26,98074.0,32.5622,32.5707,32.5111,32.5282,98074.0
2018-11-27 12:05:00,38.26,38.27,38.22,38.26,76253.0,32.5282,32.5367,32.4941,32.5282,76253.0
2018-11-27 12:10:00,38.27,38.28,38.23,38.23,72033.0,32.5367,32.5452,32.5026,32.5026,72033.0
2018-11-27 12:15:00,38.24,38.26,38.21,38.26,67362.0,32.5111,32.5282,32.4856,32.5282,67362.0
2018-11-27 12:20:00,38.26,38.3,38.22,38.28,59525.0,32.5282,32.5622,32.4941,32.5452,59525.0
2018-11-27 12:25:00,38.28,38.29,38.16,38.17,87871.0,32.5452,32.5537,32.4431,32.4516,87871.0
2018-11-27 12:30:00,38.17,38.21,38.12,38.18,142500.0,32.4516,32.4856,32.4091,32.4601,142500.0
2018-11-27 12:35:00,38.18,38.33,38.17,38.33,114631.0,32.4601,32.5877,32.4516,32.5877,114631.0
2018-11-27 12:40:00,38.33,38.35,38.29,38.31,158427.0,32.5877,32.6047,32.5537,32.5707,158427.0
2018-11-27 12:45:00,38.3,38.33,38.23,38.23,94058.0,32.5622,32.5877,32.5026,32.5026,94058.0
2018-11-27 12:50:00,38.23,38.26,38.21,38.25,84551.0,32.5026,32.5282,32.4856,32.5196,84551.0
2018-11-27 12:55:00,38.26,38.29,38.22,38.24,98656.0,32.5282,32.5537,32.4941,32.5111,98656.0
2018-11-27 13:00:00,38.25,38.29,38.23,38.27,123184.0,32.5196,32.5537,32.5026,32.5367,123184.0
2018-11-27 13:05:00,38.27,38.32,38.2,38.21,69736.0,32.5367,32.5792,32.4771,32.4856,69736.0
2018-11-27 13:10:00,38.21,38.23,38.16,38.22,50091.0,32.4856,32.5026,32.4431,32.4941,50091.0
2018-11-27 13:15:00,38.22,38.32,38.11,38.15,426018.0,32.4941,32.5792,32.4006,32.4346,426018.0
2018-11-27 13:20:00,38.15,38.2,38.12,38.18,88383.0,32.4346,32.4771,32.4091,32.4601,88383.0
2018-11-27 13:25:00,38.18,38.2,38.14,38.18,73164.0,32.4601,32.4771,32.4261,32.4601,73164.0
2018-11-27 13:30:00,38.18,38.22,38.16,38.16,65234.0,32.4601,32.4941,32.4431,32.4431,65234.0
2018-11-27 13:35:00,38.16,38.25,38.13,38.22,165475.0,32.4431,32.5196,32.4176,32.4941,165475.0
2018-11-27 13:40:00,38.21,38.23,38.15,38.2,76395.0,32.4856,32.5026,32.4346,32.4771,76395.0
2018-11-27 13:45:00,38.2,38.25,38.2,38.21,66821.0,32.4771,32.5196,32.4771,32.4856,66821.0
2018-11-27 13:50:00,38.21,38.24,38.2,38.22,48633.0,32.4856,32.5111,32.4771,32.4941,48633.0
2018-11-27 13:55:00,38.21,38.26,38.17,38.26,57723.0,32.4856,32.5282,32.4516,32.5282,57723.0
2018-11-27 14:00:00,38.26,38.31,38.23,38.29,75841.0,32.5282,32.5707,32.5026,32.5537,75841.0
2018-11-27 14:05:00,38.29,38.35,38.27,38.29,77921.0,32.5537,32.6047,32.5367,32.5537,77921.0
2018-11-27 14:10:00,38.3,38.33,38.28,38.32,81094.0,32.5622,32.5877,32.5452,32.5792,81094.0
2018-11-27 14:15:00,38.32,38.33,38.28,38.28,53694.0,32.5792,32.5877,32.5452,32.5452,53694.0
2018-11-27 14:20:00,38.28,38.34,38.26,38.34,90218.0,32.5452,32.5962,32.5282,32.5962,90218.0
2018-11-27 14:25:00,38.34,38.34,38.29,38.32,69223.0,32.5962,32.5962,32.5537,32.5792,69223.0
2018-11-27 14:30:00,38.32,38.35,38.31,38.35,79529.0,32.5792,32.6047,32.5707,32.6047,79529.0
2018-11-27 14:35:00,38.34,38.38,38.25,38.26,110476.0,32.5962,32.6302,32.5196,32.5282,110476.0
2018-11-27 14:40:00,38.26,38.34,38.26,38.32,83872.0,32.5282,32.5962,32.5282,32.5792,83872.0
2018-11-27 14:45:00,38.33,38.39,38.32,38.37,110217.0,32.5877,32.6387,32.5792,32.6217,110217.0
2018-11-27 14:50:00,38.37,38.38,38.33,38.37,106984.0,32.6217,32.6302,32.5877,32.6217,106984.0
2018-11-27 14:55:00,38.36,38.38,38.36,38.38,126674.0,32.6132,32.6302,32.6132,32.6302,126674.0
2018-11-27 15:00:00,38.38,38.42,38.35,38.4,155895.0,32.6302,32.6642,32.6047,32.6472,155895.0
2018-11-27 15:05:00,38.4,38.41,38.35,38.39,124069.0,32.6472,32.6557,32.6047,32.6387,124069.0
2018-11-27 15:10:00,38.39,38.44,38.38,38.41,79985.0,32.6387,32.6812,32.6302,32.6557,79985.0
2018-11-27 15:15:00,38.41,38.42,38.32,38.34,112354.0,32.6557,32.6642,32.5792,32.5962,112354.0
2018-11-27 15:20:00,38.34,38.37,38.33,38.35,93994.0,32.5962,32.6217,32.5877,32.6047,93994.0
2018-11-27 15:25:00,38.36,38.42,38.35,38.38,148311.0,32.6132,32.6642,32.6047,32.6302,148311.0
2018-11-27 15:30:00,38.38,38.43,38.34,38.41,206551.0,32.6302,32.6727,32.5962,32.6557,206551.0
2018-11-27 15:35:00,38.41,38.45,38.41,38.42,179642.0,32.6557,32.6897,32.6557,32.6642,179642.0
2018-11-27 15:40:00,38.42,38.43,38.35,38.38,272963.0,32.6642,32.6727,32.6047,32.6302,272963.0
2018-11-27 15:45:00,38.37,38.42,38.31,38.41,435723.0,32.6217,32.6642,32.5707,32.6557,435723.0
2018-11-27 15:50:00,38.4,38.41,38.3,38.33,398757.0,32.6472,32.6557,32.5622,32.5877,398757.0
2018-11-27 15:55:00,38.32,38.37,38.32,38.36,532630.0,32.5792,32.6217,32.5792,32.6132,532630.0
2018-11-28 09:30:00,38.23,38.49,38.19,38.47,587435.0,32.5026,32.7237,32.4686,32.7067,587435.0
2018-11-28 09:35:00,38.47,38.54,38.4,38.41,421302.0,32.7067,32.7662,32.6472,32.6557,421302.0
2018-11-28 09:40:00,38.41,38.47,38.32,38.34,267502.0,32.6557,32.7067,32.5792,32.5962,267502.0
2018-11-28 09:45:00,38.33,38.42,38.3,38.39,236143.0,32.5877,32.6642,32.5622,32.6387,236143.0
2018-11-28 09:50:00,38.39,38.48,38.37,38.38,311936.0,32.6387,32.7152,32.6217,32.6302,311936.0
2018-11-28 09:55:00,38.38,38.42,38.34,38.39,224842.0,32.6302,32.6642,32.5962,32.6387,224842.0
2018-11-28 10:00:00,38.4,38.43,38.33,38.38,256144.0,32.6472,32.6727,32.5877,32.6302,256144.0
2018-11-28 10:05:00,38.38,38.44,38.35,38.43,168470.0,32.6302,32.6812,32.6047,32.6727,168470.0
2018-11-28 10:10:00,38.43,38.44,38.31,38.35,160209.0,32.6727,32.6812,32.5707,32.6047,160209.0
2018-11-28 10:15:00,38.34,38.39,38.34,38.37,107779.0,32.5962,32.6387,32.5962,32.6217,107779.0
2018-11-28 10:20:00,38.37,38.39,38.31,38.31,112651.0,32.6217,32.6387,32.5707,32.5707,112651.0
2018-11-28 10:25:00,38.31,38.41,38.29,38.4,180790.0,32.5707,32.6557,32.5537,32.6472,180790.0
2018-11-28 10:30:00,38.4,38.51,38.38,38.45,162265.0,32.6472,32.7407,32.6302,32.6897,162265.0
2018-11-28 10:35:00,38.45,38.5,38.41,38.5,87655.0,32.6897,32.7322,32.6557,32.7322,87655.0
2018-11-28 10:40:00,38.5,38.5,38.4,38.41,98579.0,32.7322,32.7322,32.6472,32.6557,98579.0
2018-11-28 10:45:00,38.41,38.42,38.35,38.38,102232.0,32.6557,32.6642,32.6047,32.6302,102232.0
2018-11-28 10:50:00,38.39,38.41,38.35,38.38,136438.0,32.6387,32.6557,32.6047,32.6302,136438.0
2018-11-28 10:55:00,38.38,38.41,38.33,38.41,94331.0,32.6302,32.6557,32.5877,32.6557,94331.0
2018-11-28 11:00:00,38.4,38.46,38.39,38.45,57272.0,32.6472,32.6982,32.6387,32.6897,57272.0
2018-11-28 11:05:00,38.45,38.51,38.41,38.44,134956.0,32.6897,32.7407,32.6557,32.6812,134956.0
2018-11-28 11:10:00,38.45,38.47,38.4,38.41,119766.0,32.6897,32.7067,32.6472,32.6557,119766.0
2018-11-28 11:15:00,38.41,38.41,38.33,38.36,156875.0,32.6557,32.6557,32.5877,32.6132,156875.0
2018-11-28 11:20:00,38.35,38.37,38.29,38.37,104378.0,32.6047,32.6217,32.5537,32.6217,104378.0
2018-11-28 11:25:00,38.36,38.39,38.31,38.32,83737.0,32.6132,32.6387,32.5707,32.5792,83737.0
2018-11-28 11:30:00,38.32,38.36,38.31,38.35,106838.0,32.5792,32.6132,32.5707,32.6047,106838.0
2018-11-28 11:35:00,38.35,38.45,38.34,38.45,80218.0,32.6047,32.6897,32.5962,32.6897,80218.0
2018-11-28 11:40:00,38.45,38.47,38.39,38.4,109681.0,32.6897,32.7067,32.6387,32.6472,109681.0
2018-11-28 11:45:00,38.4,38.46,38.39,38.45,116253.0,32.6472,32.6982,32.6387,32.6897,116253.0
2018-11-28 11:50:00,38.45,38.56,38.45,38.51,91674.0,32.6897,32.7832,32.6897,32.7407,91674.0
2018-11-28 11:55:00,38.51,38.51,38.39,38.44,131268.0,32.7407,32.7407,32.6387,32.6812,131268.0
2018-11-28 12:00:00,38.45,38.76,38.44,38.73,364930.0,32.6897,32.9532,32.6812,32.9277,364930.0
2018-11-28 12:05:00,38.73,38.93,38.72,38.88,255067.0,32.9277,33.0978,32.9192,33.0553,255067.0
2018-11-28 12:10:00,38.89,38.89,38.74,38.86,164601.0,33.0638,33.0638,32.9362,33.0383,164601.0
2018-11-28 12:15:00,38.85,38.88,38.74,38.8,175185.0,33.0298,33.0553,32.9362,32.9873,175185.0
2018-11-28 12:20:00,38.81,38.85,38.74,38.75,203509.0,32.9958,33.0298,32.9362,32.9447,203509.0
2018-11-28 12:25:00,38.75,38.87,38.72,38.83,252594.0,32.9447,33.0468,32.9192,33.0128,252594.0
2018-11-28 12:30:00,38.84,38.98,38.79,38.96,349000.0,33.0213,33.1403,32.9787,33.1233,349000.0
2018-11-28 12:35:00,38.96,39.0,38.93,38.99,240304.0,33.1233,33.1573,33.0978,33.1488,240304.0
2018-11-28 12:40:00,38.98,38.99,38.9,38.92,212830.0,33.1403,33.1488,33.0723,33.0893,212830.0
2018-11-28 12:45:00,38.92,39.0,38.91,38.95,207828.0,33.0893,33.1573,33.0808,33.1148,207828.0
2018-11-28 12:50:00,38.94,39.0,38.93,38.95,156361.0,33.1063,33.1573,33.0978,33.1148,156361.0
2018-11-28 12:55:00,38.94,38.97,38.86,38.89,169734.0,33.1063,33.1318,33.0383,33.0638,169734.0
2018-11-28 13:00:00,38.89,38.91,38.79,38.8,131462.0,33.0638,33.0808,32.9787,32.9873,131462.0
2018-11-28 13:05:00,38.8,38.81,38.75,38.76,83967.0,32.9873,32.9958,32.9447,32.9532,83967.0
2018-11-28 13:10:00,38.76,38.84,38.75,38.83,69300.0,32.9532,33.0213,32.9447,33.0128,69300.0
2018-11-28 13:15:00,38.83,38.87,38.82,38.84,60370.0,33.0128,33.0468,33.0043,33.0213,60370.0
2018-11-28 13:20:00,38.84,38.88,38.81,38.88,64798.0,33.0213,33.0553,32.9958,33.0553,64798.0
2018-11-28 13:25:00,38.88,38.94,38.87,38.91,94511.0,33.0553,33.1063,33.0468,33.0808,94511.0
2018-11-28 13:30:00,38.91,38.99,38.91,38.99,118607.0,33.0808,33.1488,33.0808,33.1488,118607.0
2018-11-28 13:35:00,38.99,39.0,38.95,38.95,153357.0,33.1488,33.1573,33.1148,33.1148,153357.0
2018-11-28 13:40:00,38.96,38.97,38.92,38.94,128829.0,33.1233,33.1318,33.0893,33.1063,128829.0
2018-11-28 13:45:00,38.94,38.96,38.89,38.9,145464.0,33.1063,33.1233,33.0638,33.0723,145464.0
2018-11-28 13:50:00,38.9,38.95,38.89,38.91,93117.0,33.0723,33.1148,33.0638,33.0808,93117.0
2018-11-28 13:55:00,38.91,38.93,38.89,38.91,61418.0,33.0808,33.0978,33.0638,33.0808,61418.0
2018-11-28 14:00:00,38.91,38.91,38.84,38.88,81131.0,33.0808,33.0808,33.0213,33.0553,81131.0
2018-11-28 14:05:00,38.88,38.9,38.83,38.84,106264.0,33.0553,33.0723,33.0128,33.0213,106264.0
2018-11-28 14:10:00,38.84,38.92,38.84,38.91,89476.0,33.0213,33.0893,33.0213,33.0808,89476.0
2018-11-28 14:15:00,38.91,38.91,38.85,38.86,160392.0,33.0808,33.0808,33.0298,33.0383,160392.0
2018-11-28 14:20:00,38.87,38.89,38.83,38.87,122062.0,33.0468,33.0638,33.0128,33.0468,122062.0
2018-11-28 14:25:00,38.87,38.9,38.85,38.89,99684.0,33.0468,33.0723,33.0298,33.0638,99684.0
2018-11-28 14:30:00,38.88,38.93,38.88,38.9,133775.0,33.0553,33.0978,33.0553,33.0723,133775.0
2018-11-28 14:35:00,38.9,38.91,38.86,38.86,182808.0,33.0723,33.0808,33.0383,33.0383,182808.0
2018-11-28 14:40:00,38.87,38.91,38.86,38.88,166558.0,33.0468,33.0808,33.0383,33.0553,166558.0
2018-11-28 14:45:00,38.88,38.97,38.87,38.94,176326.0,33.0553,33.1318,33.0468,33.1063,176326.0
2018-11-28 14:50:00,38.95,38.96,38.88,38.88,130017.0,33.1148,33.1233,33.0553,33.0553,130017.0
2018-11-28 14:55:00,38.88,38.92,38.85,38.88,103721.0,33.0553,33.0893,33.0298,33.0553,103721.0
2018-11-28 15:00:00,38.88,38.91,38.82,38.9,131653.0,33.0553,33.0808,33.0043,33.0723,131653.0
2018-11-28 15:05:00,38.9,38.92,38.87,38.91,133214.0,33.0723,33.0893,33.0468,33.0808,133214.0
2018-11-28 15:10:00,38.92,38.99,38.91,38.97,117243.0,33.0893,33.1488,33.0808,33.1318,117243.0
2018-11-28 15:15:00,38.96,38.97,38.93,38.94,113952.0,33.1233,33.1318,33.0978,33.1063,113952.0
2018-11-28 15:20:00,38.95,39.0,38.94,38.96,114085.0,33.1148,33.1573,33.1063,33.1233,114085.0
2018-11-28 15:25:00,38.96,38.98,38.95,38.97,147292.0,33.1233,33.1403,33.1148,33.1318,147292.0
2018-11-28 15:30:00,38.98,38.98,38.93,38.94,240044.0,33.1403,33.1403,33.0978,33.1063,240044.0
2018-11-28 15:35:00,38.94,38.95,38.88,38.91,240606.0,33.1063,33.1148,33.0553,33.0808,240606.0
2018-11-28 15:40:00,38.91,38.92,38.87,38.87,230618.0,33.0808,33.0893,33.0468,33.0468,230618.0
2018-11-28 15:45:00,38.88,38.95,38.87,38.95,474798.0,33.0553,33.1148,33.0468,33.1148,474798.0
2018-11-28 15:50:00,38.95,38.96,38.93,38.94,388306.0,33.1148,33.1233,33.0978,33.1063,388306.0
2018-11-28 15:55:00,38.95,39.07,38.93,39.07,794543.0,33.1148,33.2168,33.0978,33.2168,794543.0
2018-11-29 09:30:00,38.7,39.02,38.64,38.96,534709.0,32.9022,33.1743,32.8512,33.1233,534709.0
2018-11-29 09:35:00,38.95,39.16,38.95,39.11,221829.0,33.1148,33.2933,33.1148,33.2508,221829.0
2018-11-29 09:40:00,39.12,39.17,39.05,39.11,136267.0,33.2593,33.3018,33.1998,33.2508,136267.0
2018-11-29 09:45:00,39.12,39.18,39.06,39.07,186874.0,33.2593,33.3103,33.2083,33.2168,186874.0
2018-11-29 09:50:00,39.08,39.21,39.08,39.2,179329.0,33.2253,33.3358,33.2253,33.3273,179329.0
2018-11-29 09:55:00,39.19,39.25,39.17,39.23,133214.0,33.3188,33.3698,33.3018,33.3528,133214.0
2018-11-29 10:00:00,39.23,39.28,39.23,39.25,134604.0,33.3528,33.3953,33.3528,33.3698,134604.0
2018-11-29 10:05:00,39.25,39.39,39.24,39.34,234913.0,33.3698,33.4889,33.3613,33.4464,234913.0
2018-11-29 10:10:00,39.34,39.39,39.32,39.33,143724.0,33.4464,33.4889,33.4293,33.4379,143724.0
2018-11-29 10:15:00,39.33,39.42,39.31,39.38,202945.0,33.4379,33.5144,33.4208,33.4804,202945.0
2018-11-29 10:20:00,39.37,39.45,39.28,39.29,164621.0,33.4719,33.5399,33.3953,33.4038,164621.0
2018-11-29 10:25:00,39.29,39.3,39.24,39.29,134512.0,33.4038,33.4123,33.3613,33.4038,134512.0
2018-11-29 10:30:00,39.29,39.43,39.28,39.38,250980.0,33.4038,33.5229,33.3953,33.4804,250980.0
2018-11-29 10:35:00,39.37,39.41,39.31,39.31,124061.0,33.4719,33.5059,33.4208,33.4208,124061.0
2018-11-29 10:40:00,39.32,39.34,39.2,39.26,197648.0,33.4293,33.4464,33.3273,33.3783,197648.0
2018-11-29 10:45:00,39.26,39.3,39.23,39.24,96593.0,33.3783,33.4123,33.3528,33.3613,96593.0
2018-11-29 10:50:00,39.24,39.29,39.22,39.23,113718.0,33.3613,33.4038,33.3443,33.3528,113718.0
2018-11-29 10:55:00,39.23,39.35,39.2,39.31,213966.0,33.3528,33.4549,33.3273,33.4208,213966.0
2018-11-29 11:00:00,39.31,39.36,39.23,39.28,220197.0,33.4208,33.4634,33.3528,33.3953,220197.0
2018-11-29 11:05:00,39.29,39.34,39.24,39.26,186556.0,33.4038,33.4464,33.3613,33.3783,186556.0
2018-11-29 11:10:00,39.26,39.26,39.17,39.2,140673.0,33.3783,33.3783,33.3018,33.3273,140673.0
2018-11-29 11:15:00,39.19,39.25,39.17,39.22,113541.0,33.3188,33.3698,33.3018,33.3443,113541.0
2018-11-29 11:20:00,39.22,39.36,39.2,39.3,224188.0,33.3443,33.4634,33.3273,33.4123,224188.0
2018-11-29 11:25:00,39.31,39.37,39.28,39.35,93499.0,33.4208,33.4719,33.3953,33.4549,93499.0
2018-11-29 11:30:00,39.34,39.38,39.31,39.36,105910.0,33.4464,33.4804,33.4208,33.4634,105910.0
2018-11-29 11:35:00,39.35,39.37,39.31,39.37,97089.0,33.4549,33.4719,33.4208,33.4719,97089.0
2018-11-29 11:40:00,39.36,39.38,39.34,39.37,78756.0,33.4634,33.4804,33.4464,33.4719,78756.0
2018-11-29 11:45:00,39.37,39.38,39.3,39.32,130314.0,33.4719,33.4804,33.4123,33.4293,130314.0
2018-11-29 11:50:00,39.32,39.41,39.26,39.4,185369.0,33.4293,33.5059,33.3783,33.4974,185369.0
2018-11-29 11:55:00,39.4,39.48,39.37,39.47,196811.0,33.4974,33.5654,33.4719,33.5569,196811.0
2018-11-29 12:00:00,39.47,39.5,39.45,39.48,113785.0,33.5569,33.5824,33.5399,33.5654,113785.0
2018-11-29 12:05:00,39.48,39.5,39.44,39.48,112417.0,33.5654,33.5824,33.5314,33.5654,112417.0
2018-11-29 12:10:00,39.48,39.49,39.39,39.43,146435.0,33.5654,33.5739,33.4889,33.5229,146435.0
2018-11-29 12:15:00,39.43,39.47,39.41,39.45,97180.0,33.5229,33.5569,33.5059,33.5399,97180.0
2018-11-29 12:20:00,39.45,39.47,39.44,39.46,58150.0,33.5399,33.5569,33.5314,33.5484,58150.0
2018-11-29 12:25:00,39.47,39.49,39.45,39.47,133287.0,33.5569,33.5739,33.5399,33.5569,133287.0
2018-11-29 12:30:00,39.47,39.48,39.44,39.45,89885.0,33.5569,33.5654,33.5314,33.5399,89885.0
2018-11-29 12:35:00,39.45,39.46,39.43,39.45,123536.0,33.5399,33.5484,33.5229,33.5399,123536.0
2018-11-29 12:40:00,39.44,39.47,39.42,39.44,109006.0,33.5314,33.5569,33.5144,33.5314,109006.0
2018-11-29 12:45:00,39.45,39.46,39.44,39.46,35183.0,33.5399,33.5484,33.5314,33.5484,35183.0
2018-11-29 12:50:00,39.46,39.48,39.44,39.45,76879.0,33.5484,33.5654,33.5314,33.5399,76879.0
2018-11-29 12:55:00,39.45,39.46,39.41,39.41,76145.0,33.5399,33.5484,33.5059,33.5059,76145.0
2018-11-29 13:00:00,39.41,39.42,39.39,39.41,55401.0,33.5059,33.5144,33.4889,33.5059,55401.0
2018-11-29 13:05:00,39.41,39.43,39.4,39.42,87735.0,33.5059,33.5229,33.4974,33.5144,87735.0
2018-11-29 13:10:00,39.42,39.42,39.38,39.4,104007.0,33.5144,33.5144,33.4804,33.4974,104007.0
2018-11-29 13:15:00,39.41,39.46,39.41,39.45,100716.0,33.5059,33.5484,33.5059,33.5399,100716.0
2018-11-29 13:20:00,39.46,39.49,39.43,39.48,80035.0,33.5484,33.5739,33.5229,33.5654,80035.0
2018-11-29 13:25:00,39.48,39.5,39.47,39.48,81398.0,33.5654,33.5824,33.5569,33.5654,81398.0
2018-11-29 13:30:00,39.48,39.5,39.47,39.5,93534.0,33.5654,33.5824,33.5569,33.5824,93534.0
2018-11-29 13:35:00,39.49,39.55,39.49,39.53,144821.0,33.5739,33.6249,33.5739,33.6079,144821.0
2018-11-29 13:40:00,39.53,39.55,39.51,39.53,71595.0,33.6079,33.6249,33.5909,33.6079,71595.0
2018-11-29 13:45:00,39.53,39.61,39.51,39.6,138172.0,33.6079,33.6759,33.5909,33.6674,138172.0
2018-11-29 13:50:00,39.6,39.6,39.55,39.58,50187.0,33.6674,33.6674,33.6249,33.6504,50187.0
2018-11-29 13:55:00,39.58,39.58,39.53,39.55,159253.0,33.6504,33.6504,33.6079,33.6249,159253.0
2018-11-29 14:00:00,39.55,39.63,39.49,39.54,154132.0,33.6249,33.6929,33.5739,33.6164,154132.0
2018-11-29 14:05:00,39.54,39.59,39.5,39.59,64032.0,33.6164,33.6589,33.5824,33.6589,64032.0
2018-11-29 14:10:00,39.59,39.66,39.57,39.63,145350.0,33.6589,33.7184,33.6419,33.6929,145350.0
2018-11-29 14:15:00,39.63,39.66,39.61,39.62,75856.0,33.6929,33.7184,33.6759,33.6844,75856.0
2018-11-29 14:20:00,39.62,39.64,39.58,39.61,114101.0,33.6844,33.7014,33.6504,33.6759,114101.0
2018-11-29 14:25:00,39.61,39.62,39.52,39.52,198271.0,33.6759,33.6844,33.5994,33.5994,198271.0
2018-11-29 14:30:00,39.52,39.66,39.52,39.6,400971.0,33.5994,33.7184,33.5994,33.6674,400971.0
2018-11-29 14:35:00,39.6,39.61,39.56,39.57,327059.0,33.6674,33.6759,33.6334,33.6419,327059.0
2018-11-29 14:40:00,39.58,39.58,39.54,39.54,195259.0,33.6504,33.6504,33.6164,33.6164,195259.0
2018-11-29 14:45:00,39.54,39.56,39.54,39.55,142627.0,33.6164,33.6334,33.6164,33.6249,142627.0
2018-11-29 14:50:00,39.55,39.61,39.55,39.57,213030.0,33.6249,33.6759,33.6249,33.6419,213030.0
2018-11-29 14:55:00,39.57,39.64,39.57,39.63,243763.0,33.6419,33.7014,33.6419,33.6929,243763.0
2018-11-29 15:00:00,39.63,39.63,39.59,39.61,190893.0,33.6929,33.6929,33.6589,33.6759,190893.0
2018-11-29 15:05:00,39.61,39.61,39.57,39.58,230510.0,33.6759,33.6759,33.6419,33.6504,230510.0
2018-11-29 15:10:00,39.58,39.64,39.56,39.62,294868.0,33.6504,33.7014,33.6334,33.6844,294868.0
2018-11-29 15:15:00,39.62,39.63,39.51,39.52,196703.0,33.6844,33.6929,33.5909,33.5994,196703.0
2018-11-29 15:20:00,39.51,39.55,39.47,39.5,322879.0,33.5909,33.6249,33.5569,33.5824,322879.0
2018-11-29 15:25:00,39.5,39.56,39.44,39.55,228481.0,33.5824,33.6334,33.5314,33.6249,228481.0
2018-11-29 15:30:00,39.54,39.54,39.47,39.5,270001.0,33.6164,33.6164,33.5569,33.5824,270001.0
2018-11-29 15:35:00,39.51,39.55,39.49,39.52,165468.0,33.5909,33.6249,33.5739,33.5994,165468.0
2018-11-29 15:40:00,39.52,39.58,39.51,39.58,353031.0,33.5994,33.6504,33.5909,33.6504,353031.0
2018-11-29 15:45:00,39.57,39.6,39.52,39.52,358491.0,33.6419,33.6674,33.5994,33.5994,358491.0
2018-11-29 15:50:00,39.52,39.54,39.46,39.52,417084.0,33.5994,33.6164,33.5484,33.5994,417084.0
2018-11-29 15:55:00,39.51,39.52,39.4,39.42,1062327.0,33.5909,33.5994,33.4974,33.5144,1062327.0
2018-11-30 09:30:00,39.45,39.6,39.42,39.45,621127.0,33.5399,33.6674,33.5144,33.5399,621127.0
2018-11-30 09:35:00,39.45,39.51,39.35,39.51,349083.0,33.5399,33.5909,33.4549,33.5909,349083.0
2018-11-30 09:40:00,39.5,39.54,39.45,39.51,187355.0,33.5824,33.6164,33.5399,33.5909,187355.0
2018-11-30 09:45:00,39.51,39.53,39.28,39.31,257582.0,33.5909,33.6079,33.3953,33.4208,257582.0
2018-11-30 09:50:00,39.32,39.44,39.3,39.42,202294.0,33.4293,33.5314,33.4123,33.5144,202294.0
2018-11-30 09:55:00,39.41,39.44,39.37,39.43,200611.0,33.5059,33.5314,33.4719,33.5229,200611.0
2018-11-30 10:00:00,39.42,39.49,39.39,39.42,155517.0,33.5144,33.5739,33.4889,33.5144,155517.0
2018-11-30 10:05:00,39.42,39.42,39.33,39.35,192202.0,33.5144,33.5144,33.4379,33.4549,192202.0
2018-11-30 10:10:00,39.34,39.35,39.17,39.25,186754.0,33.4464,33.4549,33.3018,33.3698,186754.0
2018-11-30 10:15:00,39.25,39.27,39.19,39.23,171800.0,33.3698,33.3868,33.3188,33.3528,171800.0
2018-11-30 10:20:00,39.23,39.31,39.21,39.29,115598.0,33.3528,33.4208,33.3358,33.4038,115598.0
2018-11-30 10:25:00,39.29,39.29,39.21,39.24,147784.0,33.4038,33.4038,33.3358,33.3613,147784.0
2018-11-30 10:30:00,39.24,39.3,39.19,39.29,376112.0,33.3613,33.4123,33.3188,33.4038,376112.0
2018-11-30 10:35:00,39.29,39.3,39.11,39.12,267736.0,33.4038,33.4123,33.2508,33.2593,267736.0
2018-11-30 10:40:00,39.12,39.16,39.03,39.04,171305.0,33.2593,33.2933,33.1828,33.1913,171305.0
2018-11-30 10:45:00,39.04,39.1,39.0,39.0,139816.0,33.1913,33.2423,33.1573,33.1573,139816.0
2018-11-30 10:50:00,39.0,39.03,38.97,39.02,258700.0,33.1573,33.1828,33.1318,33.1743,258700.0
2018-11-30 10:55:00,39.02,39.12,39.01,39.09,105935.0,33.1743,33.2593,33.1658,33.2338,105935.0
2018-11-30 11:00:00,39.08,39.12,39.03,39.06,268800.0,33.2253,33.2593,33.1828,33.2083,268800.0
2018-11-30 11:05:00,39.07,39.15,39.05,39.13,103029.0,33.2168,33.2848,33.1998,33.2678,103029.0
2018-11-30 11:10:00,39.13,39.13,39.03,39.04,112440.0,33.2678,33.2678,33.1828,33.1913,112440.0
2018-11-30 11:15:00,39.04,39.05,38.96,39.02,153625.0,33.1913,33.1998,33.1233,33.1743,153625.0
2018-11-30 11:20:00,39.02,39.07,39.01,39.04,128831.0,33.1743,33.2168,33.1658,33.1913,128831.0
2018-11-30 11:25:00,39.04,39.07,38.94,38.96,172432.0,33.1913,33.2168,33.1063,33.1233,172432.0
2018-11-30 11:30:00,38.95,38.99,38.9,38.98,123614.0,33.1148,33.1488,33.0723,33.1403,123614.0
2018-11-30 11:35:00,38.98,39.03,38.95,39.03,93039.0,33.1403,33.1828,33.1148,33.1828,93039.0
2018-11-30 11:40:00,39.02,39.06,38.99,39.05,116794.0,33.1743,33.2083,33.1488,33.1998,116794.0
2018-11-30 11:45:00,39.05,39.08,39.01,39.04,147380.0,33.1998,33.2253,33.1658,33.1913,147380.0
2018-11-30 11:50:00,39.04,39.06,38.99,39.0,238422.0,33.1913,33.2083,33.1488,33.1573,238422.0
2018-11-30 11:55:00,39.0,39.01,38.93,38.94,190195.0,33.1573,33.1658,33.0978,33.1063,190195.0
2018-11-30 12:00:00,38.94,39.0,38.89,38.93,192303.0,33.1063,33.1573,33.0638,33.0978,192303.0
2018-11-30 12:05:00,38.93,38.97,38.89,38.92,283709.0,33.0978,33.1318,33.0638,33.0893,283709.0
2018-11-30 12:10:00,38.92,38.93,38.83,38.84,108935.0,33.0893,33.0978,33.0128,33.0213,108935.0
2018-11-30 12:15:00,38.84,38.88,38.83,38.83,111148.0,33.0213,33.0553,33.0128,33.0128,111148.0
2018-11-30 12:20:00,38.83,38.84,38.72,38.73,349517.0,33.0128,33.0213,32.9192,32.9277,349517.0
2018-11-30 12:25:00,38.73,38.84,38.72,38.82,473585.0,32.9277,33.0213,32.9192,33.0043,473585.0
2018-11-30 12:30:00,38.82,38.9,38.81,38.89,237613.0,33.0043,33.0723,32.9958,33.0638,237613.0
2018-11-30 12:35:00,38.9,38.9,38.85,38.88,138334.0,33.0723,33.0723,33.0298,33.0553,138334.0
2018-11-30 12:40:00,38.88,38.9,38.85,38.87,217337.0,33.0553,33.0723,33.0298,33.0468,217337.0
2018-11-30 12:45:00,38.86,38.97,38.86,38.93,127641.0,33.0383,33.1318,33.0383,33.0978,127641.0
2018-11-30 12:50:00,38.93,38.93,38.89,38.93,135913.0,33.0978,33.0978,33.0638,33.0978,135913.0
2018-11-30 12:55:00,38.93,38.95,38.91,38.91,99755.0,33.0978,33.1148,33.0808,33.0808,99755.0
2018-11-30 13:00:00,38.91,38.92,38.89,38.92,93690.0,33.0808,33.0893,33.0638,33.0893,93690.0
2018-11-30 13:05:00,38.91,38.97,38.89,38.95,177400.0,33.0808,33.1318,33.0638,33.1148,177400.0
2018-11-30 13:10:00,38.96,38.96,38.92,38.93,87081.0,33.1233,33.1233,33.0893,33.0978,87081.0
2018-11-30 13:15:00,38.93,38.93,38.88,38.88,96403.0,33.0978,33.0978,33.0553,33.0553,96403.0
2018-11-30 13:20:00,38.89,38.97,38.87,38.95,223699.0,33.0638,33.1318,33.0468,33.1148,223699.0
2018-11-30 13:25:00,38.96,38.96,38.92,38.93,99583.0,33.1233,33.1233,33.0893,33.0978,99583.0
2018-11-30 13:30:00,38.92,38.97,38.87,38.93,192317.0,33.0893,33.1318,33.0468,33.0978,192317.0
2018-11-30 13:35:00,38.93,39.01,38.92,38.98,167320.0,33.0978,33.1658,33.0893,33.1403,167320.0
2018-11-30 13:40:00,38.98,39.0,38.97,38.97,98504.0,33.1403,33.1573,33.1318,33.1318,98504.0
2018-11-30 13:45:00,38.98,39.03,38.97,39.02,285444.0,33.1403,33.1828,33.1318,33.1743,285444.0
2018-11-30 13:50:00,39.02,39.09,39.02,39.04,194284.0,33.1743,33.2338,33.1743,33.1913,194284.0
2018-11-30 13:55:00,39.04,39.05,38.97,38.98,442967.0,33.1913,33.1998,33.1318,33.1403,442967.0
2018-11-30 14:00:00,38.98,39.0,38.91,38.95,117673.0,33.1403,33.1573,33.0808,33.1148,117673.0
2018-11-30 14:05:00,38.95,38.97,38.93,38.93,115938.0,33.1148,33.1318,33.0978,33.0978,115938.0
2018-11-30 14:10:00,38.93,38.96,38.91,38.96,137404.0,33.0978,33.1233,33.0808,33.1233,137404.0
2018-11-30 14:15:00,38.97,38.98,38.86,38.87,194375.0,33.1318,33.1403,33.0383,33.0468,194375.0
2018-11-30 14:20:00,38.86,38.93,38.86,38.91,227236.0,33.0383,33.0978,33.0383,33.0808,227236.0
2018-11-30 14:25:00,38.91,38.98,38.9,38.97,118816.0,33.0808,33.1403,33.0723,33.1318,118816.0
2018-11-30 14:30:00,38.98,38.98,38.92,38.94,167592.0,33.1403,33.1403,33.0893,33.1063,167592.0
2018-11-30 14:35:00,38.94,38.95,38.9,38.91,206403.0,33.1063,33.1148,33.0723,33.0808,206403.0
2018-11-30 14:40:00,38.91,39.0,38.9,38.98,155588.0,33.0808,33.1573,33.0723,33.1403,155588.0
2018-11-30 14:45:00,38.98,39.0,38.96,38.99,151580.0,33.1403,33.1573,33.1233,33.1488,151580.0
2018-11-30 14:50:00,38.99,39.0,38.97,38.99,124003.0,33.1488,33.1573,33.1318,33.1488,124003.0
2018-11-30 14:55:00,38.99,39.01,38.97,39.0,253877.0,33.1488,33.1658,33.1318,33.1573,253877.0
2018-11-30 15:00:00,39.0,39.02,38.96,38.98,499075.0,33.1573,33.1743,33.1233,33.1403,499075.0
2018-11-30 15:05:00,38.98,39.01,38.95,38.98,233724.0,33.1403,33.1658,33.1148,33.1403,233724.0
2018-11-30 15:10:00,38.98,39.01,38.96,38.99,175740.0,33.1403,33.1658,33.1233,33.1488,175740.0
2018-11-30 15:15:00,39.0,39.02,38.99,39.0,394884.0,33.1573,33.1743,33.1488,33.1573,394884.0
2018-11-30 15:20:00,39.0,39.04,39.0,39.04,809052.0,33.1573,33.1913,33.1573,33.1913,809052.0
2018-11-30 15:25:00,39.04,39.19,39.03,39.14,417495.0,33.1913,33.3188,33.1828,33.2763,417495.0
2018-11-30 15:30:00,39.14,39.19,39.09,39.13,580741.0,33.2763,33.3188,33.2338,33.2678,580741.0
2018-11-30 15:35:00,39.12,39.17,39.02,39.15,563151.0,33.2593,33.3018,33.1743,33.2848,563151.0
2018-11-30 15:40:00,39.15,39.18,39.11,39.13,335085.0,33.2848,33.3103,33.2508,33.2678,335085.0
2018-11-30 15:45:00,39.13,39.13,39.04,39.06,495090.0,33.2678,33.2678,33.1913,33.2083,495090.0
2018-11-30 15:50:00,39.06,39.07,39.03,39.05,469496.0,33.2083,33.2168,33.1828,33.1998,469496.0
2018-11-30 15:55:00,39.05,39.06,38.85,39.04,3193283.0,33.1998,33.2083,33.0298,33.1913,3193283.0
2018-12-03 09:30:00,39.09,39.18,38.93,38.97,1069543.0,33.2338,33.3103,33.0978,33.1318,1069543.0
2018-12-03 09:35:00,38.97,39.09,38.9,39.09,374368.0,33.1318,33.2338,33.0723,33.2338,374368.0
2018-12-03 09:40:00,39.09,39.15,38.97,38.98,294914.0,33.2338,33.2848,33.1318,33.1403,294914.0
2018-12-03 09:45:00,38.98,39.0,38.83,38.85,235967.0,33.1403,33.1573,33.0128,33.0298,235967.0
2018-12-03 09:50:00,38.85,38.85,38.73,38.75,527909.0,33.0298,33.0298,32.9277,32.9447,527909.0
2018-12-03 09:55:00,38.75,38.79,38.73,38.77,194062.0,32.9447,32.9787,32.9277,32.9617,194062.0
2018-12-03 10:00:00,38.77,38.85,38.71,38.74,403781.0,32.9617,33.0298,32.9107,32.9362,403781.0
2018-12-03 10:05:00,38.75,38.76,38.69,38.73,236370.0,32.9447,32.9532,32.8937,32.9277,236370.0
2018-12-03 10:10:00,38.73,38.85,38.68,38.81,321905.0,32.9277,33.0298,32.8852,32.9958,321905.0
2018-12-03 10:15:00,38.81,38.85,38.73,38.77,322528.0,32.9958,33.0298,32.9277,32.9617,322528.0
2018-12-03 10:20:00,38.77,38.9,38.74,38.87,167320.0,32.9617,33.0723,32.9362,33.0468,167320.0
2018-12-03 10:25:00,38.87,38.97,38.86,38.9,173323.0,33.0468,33.1318,33.0383,33.0723,173323.0
2018-12-03 10:30:00,38.9,38.92,38.86,38.91,133422.0,33.0723,33.0893,33.0383,33.0808,133422.0
2018-12-03 10:35:00,38.91,38.95,38.89,38.92,288948.0,33.0808,33.1148,33.0638,33.0893,288948.0
2018-12-03 10:40:00,38.92,38.98,38.86,38.9,348377.0,33.0893,33.1403,33.0383,33.0723,348377.0
2018-12-03 10:45:00,38.9,39.11,38.89,39.07,458658.0,33.0723,33.2508,33.0638,33.2168,458658.0
2018-12-03 10:50:00,39.07,39.14,38.99,39.11,278683.0,33.2168,33.2763,33.1488,33.2508,278683.0
2018-12-03 10:55:00,39.12,39.23,39.12,39.19,133265.0,33.2593,33.3528,33.2593,33.3188,133265.0
2018-12-03 11:00:00,39.19,39.2,39.03,39.05,226033.0,33.3188,33.3273,33.1828,33.1998,226033.0
2018-12-03 11:05:00,39.05,39.05,39.02,39.04,132557.0,33.1998,33.1998,33.1743,33.1913,132557.0
2018-12-03 11:10:00,39.05,39.05,39.01,39.02,81962.0,33.1998,33.1998,33.1658,33.1743,81962.0
2018-12-03 11:15:00,39.02,39.06,39.0,39.01,247274.0,33.1743,33.2083,33.1573,33.1658,247274.0
2018-12-03 11:20:00,39.01,39.02,38.91,38.95,156376.0,33.1658,33.1743,33.0808,33.1148,156376.0
2018-12-03 11:25:00,38.96,38.98,38.89,38.91,121939.0,33.1233,33.1403,33.0638,33.0808,121939.0
2018-12-03 11:30:00,38.92,38.92,38.86,38.9,224981.0,33.0893,33.0893,33.0383,33.0723,224981.0
2018-12-03 11:35:00,38.89,38.9,38.84,38.87,128205.0,33.0638,33.0723,33.0213,33.0468,128205.0
2018-12-03 11:40:00,38.87,38.9,38.79,38.8,263372.0,33.0468,33.0723,32.9787,32.9873,263372.0
2018-12-03 11:45:00,38.8,38.82,38.76,38.79,129846.0,32.9873,33.0043,32.9532,32.9787,129846.0
2018-12-03 11:50:00,38.8,38.9,38.79,38.89,251593.0,32.9873,33.0723,32.9787,33.0638,251593.0
2018-12-03 11:55:00,38.9,38.98,38.88,38.93,201364.0,33.0723,33.1403,33.0553,33.0978,201364.0
2018-12-03 12:00:00,38.93,38.98,38.92,38.95,130918.0,33.0978,33.1403,33.0893,33.1148,130918.0
2018-12-03 12:05:00,38.95,39.04,38.94,39.03,134938.0,33.1148,33.1913,33.1063,33.1828,134938.0
2018-12-03 12:10:00,39.02,39.03,39.0,39.02,66291.0,33.1743,33.1828,33.1573,33.1743,66291.0
2018-12-03 12:15:00,39.02,39.05,39.02,39.04,96556.0,33.1743,33.1998,33.1743,33.1913,96556.0
2018-12-03 12:20:00,39.04,39.07,39.03,39.06,134380.0,33.1913,33.2168,33.1828,33.2083,134380.0
2018-12-03 12:25:00,39.07,39.09,39.04,39.04,213346.0,33.2168,33.2338,33.1913,33.1913,213346.0
2018-12-03 12:30:00,39.05,39.11,39.03,39.09,145493.0,33.1998,33.2508,33.1828,33.2338,145493.0
2018-12-03 12:35:00,39.08,39.12,39.04,39.04,80437.0,33.2253,33.2593,33.1913,33.1913,80437.0
2018-12-03 12:40:00,39.05,39.11,39.03,39.1,112600.0,33.1998,33.2508,33.1828,33.2423,112600.0
2018-12-03 12:45:00,39.11,39.12,39.05,39.09,90041.0,33.2508,33.2593,33.1998,33.2338,90041.0
2018-12-03 12:50:00,39.09,39.14,39.05,39.05,79467.0,33.2338,33.2763,33.1998,33.1998,79467.0
2018-12-03 12:55:00,39.05,39.1,39.03,39.06,85448.0,33.1998,33.2423,33.1828,33.2083,85448.0
2018-12-03 13:00:00,39.07,39.1,39.04,39.07,82904.0,33.2168,33.2423,33.1913,33.2168,82904.0
2018-12-03 13:05:00,39.07,39.07,39.04,39.06,71312.0,33.2168,33.2168,33.1913,33.2083,71312.0
2018-12-03 13:10:00,39.05,39.13,39.05,39.1,157879.0,33.1998,33.2678,33.1998,33.2423,157879.0
2018-12-03 13:15:00,39.11,39.12,39.09,39.11,123621.0,33.2508,33.2593,33.2338,33.2508,123621.0
2018-12-03 13:20:00,39.11,39.12,39.09,39.1,95289.0,33.2508,33.2593,33.2338,33.2423,95289.0
2018-12-03 13:25:00,39.1,39.14,39.06,39.09,241229.0,33.2423,33.2763,33.2083,33.2338,241229.0
2018-12-03 13:30:00,39.09,39.1,39.04,39.05,136999.0,33.2338,33.2423,33.1913,33.1998,136999.0
2018-12-03 13:35:00,39.05,39.06,39.02,39.05,95484.0,33.1998,33.2083,33.1743,33.1998,95484.0
2018-12-03 13:40:00,39.04,39.08,39.04,39.08,88523.0,33.1913,33.2253,33.1913,33.2253,88523.0
2018-12-03 13:45:00,39.08,39.1,39.0,39.02,121458.0,33.2253,33.2423,33.1573,33.1743,121458.0
2018-12-03 13:50:00,39.02,39.05,39.01,39.04,61212.0,33.1743,33.1998,33.1658,33.1913,61212.0
2018-12-03 13:55:00,39.03,39.05,39.0,39.03,82407.0,33.1828,33.1998,33.1573,33.1828,82407.0
2018-12-03 14:00:00,39.04,39.05,38.96,38.98,205844.0,33.1913,33.1998,33.1233,33.1403,205844.0
2018-12-03 14:05:00,38.99,39.0,38.88,38.93,131601.0,33.1488,33.1573,33.0553,33.0978,131601.0
2018-12-03 14:10:00,38.93,38.97,38.92,38.93,94638.0,33.0978,33.1318,33.0893,33.0978,94638.0
2018-12-03 14:15:00,38.92,38.94,38.89,38.93,190371.0,33.0893,33.1063,33.0638,33.0978,190371.0
2018-12-03 14:20:00,38.93,38.93,38.88,38.9,107937.0,33.0978,33.0978,33.0553,33.0723,107937.0
2018-12-03 14:25:00,38.9,38.97,38.88,38.91,160444.0,33.0723,33.1318,33.0553,33.0808,160444.0
2018-12-03 14:30:00,38.92,38.92,38.88,38.89,98407.0,33.0893,33.0893,33.0553,33.0638,98407.0
2018-12-03 14:35:00,38.89,38.91,38.88,38.88,104818.0,33.0638,33.0808,33.0553,33.0553,104818.0
2018-12-03 14:40:00,38.89,38.89,38.85,38.86,145653.0,33.0638,33.0638,33.0298,33.0383,145653.0
2018-12-03 14:45:00,38.86,38.88,38.83,38.86,97497.0,33.0383,33.0553,33.0128,33.0383,97497.0
2018-12-03 14:50:00,38.86,38.9,38.85,38.87,82842.0,33.0383,33.0723,33.0298,33.0468,82842.0
2018-12-03 14:55:00,38.87,38.87,38.83,38.84,132550.0,33.0468,33.0468,33.0128,33.0213,132550.0
2018-12-03 15:00:00,38.83,38.83,38.75,38.76,214249.0,33.0128,33.0128,32.9447,32.9532,214249.0
2018-12-03 15:05:00,38.76,38.76,38.71,38.75,473509.0,32.9532,32.9532,32.9107,32.9447,473509.0
2018-12-03 15:10:00,38.75,38.82,38.74,38.82,319151.0,32.9447,33.0043,32.9362,33.0043,319151.0
2018-12-03 15:15:00,38.82,38.87,38.81,38.84,255353.0,33.0043,33.0468,32.9958,33.0213,255353.0
2018-12-03 15:20:00,38.85,38.87,38.83,38.84,152861.0,33.0298,33.0468,33.0128,33.0213,152861.0
2018-12-03 15:25:00,38.84,38.86,38.79,38.86,230140.0,33.0213,33.0383,32.9787,33.0383,230140.0
2018-12-03 15:30:00,38.86,38.95,38.83,38.94,224860.0,33.0383,33.1148,33.0128,33.1063,224860.0
2018-12-03 15:35:00,38.94,39.04,38.94,39.02,295520.0,33.1063,33.1913,33.1063,33.1743,295520.0
2018-12-03 15:40:00,39.02,39.05,38.99,39.01,355015.0,33.1743,33.1998,33.1488,33.1658,355015.0
2018-12-03 15:45:00,39.02,39.05,38.95,38.98,353279.0,33.1743,33.1998,33.1148,33.1403,353279.0
2018-12-03 15:50:00,38.99,39.01,38.97,38.97,389018.0,33.1488,33.1658,33.1318,33.1318,389018.0
2018-12-03 15:55:00,38.98,39.16,38.97,39.15,1264484.0,33.1403,33.2933,33.1318,33.2848,1264484.0
2018-12-04 09:30:00,39.2,39.29,38.94,38.96,682284.0,33.3273,33.4038,33.1063,33.1233,682284.0
2018-12-04 09:35:00,38.97,39.18,38.94,39.06,367463.0,33.1318,33.3103,33.1063,33.2083,367463.0
2018-12-04 09:40:00,39.06,39.18,39.04,39.08,378165.0,33.2083,33.3103,33.1913,33.2253,378165.0
2018-12-04 09:45:00,39.08,39.12,39.03,39.03,204726.0,33.2253,33.2593,33.1828,33.1828,204726.0
2018-12-04 09:50:00,39.03,39.04,38.92,38.94,150117.0,33.1828,33.1913,33.0893,33.1063,150117.0
2018-12-04 09:55:00,38.94,39.0,38.92,38.92,168608.0,33.1063,33.1573,33.0893,33.0893,168608.0
2018-12-04 10:00:00,38.92,39.01,38.92,39.0,136468.0,33.0893,33.1658,33.0893,33.1573,136468.0
2018-12-04 10:05:00,39.0,39.02,38.94,39.02,178872.0,33.1573,33.1743,33.1063,33.1743,178872.0
2018-12-04 10:10:00,39.02,39.03,38.95,38.97,135947.0,33.1743,33.1828,33.1148,33.1318,135947.0
2018-12-04 10:15:00,38.97,39.06,38.89,38.89,294664.0,33.1318,33.2083,33.0638,33.0638,294664.0
2018-12-04 10:20:00,38.89,38.91,38.84,38.89,127575.0,33.0638,33.0808,33.0213,33.0638,127575.0
2018-12-04 10:25:00,38.89,38.93,38.82,38.91,102576.0,33.0638,33.0978,33.0043,33.0808,102576.0
2018-12-04 10:30:00,38.92,38.95,38.82,38.87,102923.0,33.0893,33.1148,33.0043,33.0468,102923.0
2018-12-04 10:35:00,38.87,38.92,38.85,38.89,252615.0,33.0468,33.0893,33.0298,33.0638,252615.0
2018-12-04 10:40:00,38.9,38.95,38.88,38.94,132286.0,33.0723,33.1148,33.0553,33.1063,132286.0
2018-12-04 10:45:00,38.94,38.94,38.89,38.91,141968.0,33.1063,33.1063,33.0638,33.0808,141968.0
2018-12-04 10:50:00,38.91,38.91,38.82,38.85,177268.0,33.0808,33.0808,33.0043,33.0298,177268.0
2018-12-04 10:55:00,38.86,38.87,38.71,38.76,228648.0,33.0383,33.0468,32.9107,32.9532,228648.0
2018-12-04 11:00:00,38.76,38.76,38.62,38.66,382164.0,32.9532,32.9532,32.8342,32.8682,382164.0
2018-12-04 11:05:00,38.66,38.74,38.63,38.72,229590.0,32.8682,32.9362,32.8427,32.9192,229590.0
2018-12-04 11:10:00,38.71,38.72,38.63,38.66,447980.0,32.9107,32.9192,32.8427,32.8682,447980.0
2018-12-04 11:15:00,38.66,38.67,38.58,38.62,227547.0,32.8682,32.8767,32.8002,32.8342,227547.0
2018-12-04 11:20:00,38.62,38.68,38.6,38.62,212595.0,32.8342,32.8852,32.8172,32.8342,212595.0
2018-12-04 11:25:00,38.63,38.64,38.6,38.62,174844.0,32.8427,32.8512,32.8172,32.8342,174844.0
2018-12-04 11:30:00,38.62,38.63,38.56,38.57,197072.0,32.8342,32.8427,32.7832,32.7917,197072.0
2018-12-04 11:35:00,38.57,38.61,38.54,38.54,304428.0,32.7917,32.8257,32.7662,32.7662,304428.0
2018-12-04 11:40:00,38.54,38.6,38.54,38.59,176250.0,32.7662,32.8172,32.7662,32.8087,176250.0
2018-12-04 11:45:00,38.59,38.62,38.57,38.58,203998.0,32.8087,32.8342,32.7917,32.8002,203998.0
2018-12-04 11:50:00,38.59,38.6,38.49,38.55,125516.0,32.8087,32.8172,32.7237,32.7747,125516.0
2018-12-04 11:55:00,38.54,38.55,38.41,38.43,173177.0,32.7662,32.7747,32.6557,32.6727,173177.0
2018-12-04 12:00:00,38.42,38.43,38.28,38.29,197455.0,32.6642,32.6727,32.5452,32.5537,197455.0
2018-12-04 12:05:00,38.28,38.3,38.14,38.21,288226.0,32.5452,32.5622,32.4261,32.4856,288226.0
2018-12-04 12:10:00,38.21,38.24,38.17,38.17,289204.0,32.4856,32.5111,32.4516,32.4516,289204.0
2018-12-04 12:15:00,38.17,38.18,38.08,38.13,382679.0,32.4516,32.4601,32.3751,32.4176,382679.0
2018-12-04 12:20:00,38.12,38.16,37.99,38.01,223414.0,32.4091,32.4431,32.2986,32.3156,223414.0
2018-12-04 12:25:00,38.02,38.09,38.01,38.01,337997.0,32.3241,32.3836,32.3156,32.3156,337997.0
2018-12-04 12:30:00,38.0,38.01,37.82,38.01,295692.0,32.3071,32.3156,32.1541,32.3156,295692.0
2018-12-04 12:35:00,38.01,38.03,37.92,37.93,297987.0,32.3156,32.3326,32.2391,32.2476,297987.0
2018-12-04 12:40:00,37.93,38.02,37.91,37.97,200101.0,32.2476,32.3241,32.2306,32.2816,200101.0
2018-12-04 12:45:00,37.97,38.06,37.96,38.01,196981.0,32.2816,32.3581,32.2731,32.3156,196981.0
2018-12-04 12:50:00,38.0,38.01,37.94,38.0,129204.0,32.3071,32.3156,32.2561,32.3071,129204.0
2018-12-04 12:55:00,38.01,38.04,37.96,37.98,159126.0,32.3156,32.3411,32.2731,32.2901,159126.0
2018-12-04 13:00:00,37.98,38.03,37.95,37.98,174343.0,32.2901,32.3326,32.2646,32.2901,174343.0
2018-12-04 13:05:00,37.97,38.03,37.95,38.01,87429.0,32.2816,32.3326,32.2646,32.3156,87429.0
2018-12-04 13:10:00,38.01,38.06,37.93,37.94,207348.0,32.3156,32.3581,32.2476,32.2561,207348.0
2018-12-04 13:15:00,37.94,38.01,37.92,37.95,187296.0,32.2561,32.3156,32.2391,32.2646,187296.0
2018-12-04 13:20:00,37.95,37.96,37.85,37.85,140766.0,32.2646,32.2731,32.1796,32.1796,140766.0
2018-12-04 13:25:00,37.86,37.86,37.7,37.76,214291.0,32.1881,32.1881,32.052,32.1031,214291.0
2018-12-04 13:30:00,37.75,37.75,37.56,37.57,601069.0,32.0946,32.0946,31.933,31.9415,601069.0
2018-12-04 13:35:00,37.57,37.61,37.4,37.45,316295.0,31.9415,31.9755,31.797,31.8395,316295.0
2018-12-04 13:40:00,37.45,37.53,37.36,37.48,319307.0,31.8395,31.9075,31.763,31.865,319307.0
2018-12-04 13:45:00,37.48,37.53,37.42,37.49,316126.0,31.865,31.9075,31.814,31.8735,316126.0
2018-12-04 13:50:00,37.48,37.6,37.47,37.54,301621.0,31.865,31.967,31.8565,31.916,301621.0
2018-12-04 13:55:00,37.53,37.6,37.49,37.58,323464.0,31.9075,31.967,31.8735,31.95,323464.0
2018-12-04 14:00:00,37.58,37.64,37.56,37.59,241927.0,31.95,32.001,31.933,31.9585,241927.0
2018-12-04 14:05:00,37.59,37.72,37.58,37.7,124186.0,31.9585,32.069,31.95,32.052,124186.0
2018-12-04 14:10:00,37.69,37.83,37.69,37.72,525980.0,32.0435,32.1626,32.0435,32.069,525980.0
2018-12-04 14:15:00,37.71,37.72,37.66,37.71,170967.0,32.0605,32.069,32.018,32.0605,170967.0
2018-12-04 14:20:00,37.71,37.72,37.65,37.66,215218.0,32.0605,32.069,32.0095,32.018,215218.0
2018-12-04 14:25:00,37.66,37.68,37.59,37.68,125768.0,32.018,32.035,31.9585,32.035,125768.0
2018-12-04 14:30:00,37.68,37.76,37.67,37.73,207067.0,32.035,32.1031,32.0265,32.0776,207067.0
2018-12-04 14:35:00,37.73,37.74,37.64,37.72,197819.0,32.0776,32.0861,32.001,32.069,197819.0
2018-12-04 14:40:00,37.71,37.74,37.67,37.68,215644.0,32.0605,32.0861,32.0265,32.035,215644.0
2018-12-04 14:45:00,37.69,37.85,37.68,37.8,194892.0,32.0435,32.1796,32.035,32.1371,194892.0
2018-12-04 14:50:00,37.8,37.82,37.72,37.73,171774.0,32.1371,32.1541,32.069,32.0776,171774.0
2018-12-04 14:55:00,37.74,37.76,37.68,37.69,155533.0,32.0861,32.1031,32.035,32.0435,155533.0
2018-12-04 15:00:00,37.69,37.69,37.63,37.68,196878.0,32.0435,32.0435,31.9925,32.035,196878.0
2018-12-04 15:05:00,37.67,37.7,37.62,37.65,158377.0,32.0265,32.052,31.984,32.0095,158377.0
2018-12-04 15:10:00,37.64,37.68,37.59,37.65,262236.0,32.001,32.035,31.9585,32.0095,262236.0
2018-12-04 15:15:00,37.65,37.72,37.6,37.61,284302.0,32.0095,32.069,31.967,31.9755,284302.0
2018-12-04 15:20:00,37.62,37.68,37.5,37.52,244885.0,31.984,32.035,31.882,31.899,244885.0
2018-12-04 15:25:00,37.52,37.65,37.51,37.57,266556.0,31.899,32.0095,31.8905,31.9415,266556.0
2018-12-04 15:30:00,37.58,37.74,37.56,37.73,459300.0,31.95,32.0861,31.933,32.0776,459300.0
2018-12-04 15:35:00,37.72,37.8,37.67,37.69,424331.0,32.069,32.1371,32.0265,32.0435,424331.0
2018-12-04 15:40:00,37.69,37.75,37.64,37.73,471318.0,32.0435,32.0946,32.001,32.0776,471318.0
2018-12-04 15:45:00,37.72,37.81,37.67,37.75,681394.0,32.069,32.1456,32.0265,32.0946,681394.0
2018-12-04 15:50:00,37.75,37.76,37.66,37.72,915953.0,32.0946,32.1031,32.018,32.069,915953.0
2018-12-04 15:55:00,37.71,37.74,37.59,37.7,2168338.0,32.0605,32.0861,31.9585,32.052,2168338.0
2018-12-06 09:30:00,37.31,37.42,36.98,37.07,992706.0,31.7205,31.814,31.4399,31.5164,992706.0
2018-12-06 09:35:00,37.07,37.49,37.04,37.47,515075.0,31.5164,31.8735,31.4909,31.8565,515075.0
2018-12-06 09:40:00,37.46,37.57,37.43,37.5,466144.0,31.848,31.9415,31.8225,31.882,466144.0
2018-12-06 09:45:00,37.5,37.73,37.45,37.59,493061.0,31.882,32.0776,31.8395,31.9585,493061.0
2018-12-06 09:50:00,37.59,37.6,37.29,37.3,608283.0,31.9585,31.967,31.7035,31.712,608283.0
2018-12-06 09:55:00,37.3,37.36,37.27,37.29,601942.0,31.712,31.763,31.6865,31.7035,601942.0
2018-12-06 10:00:00,37.3,37.4,37.2,37.33,458991.0,31.712,31.797,31.627,31.7375,458991.0
2018-12-06 10:05:00,37.32,37.43,37.22,37.41,332423.0,31.729,31.8225,31.644,31.8055,332423.0
2018-12-06 10:10:00,37.41,37.52,37.38,37.47,260291.0,31.8055,31.899,31.78,31.8565,260291.0
2018-12-06 10:15:00,37.47,37.52,37.38,37.4,251278.0,31.8565,31.899,31.78,31.797,251278.0
2018-12-06 10:20:00,37.4,37.44,37.22,37.25,346243.0,31.797,31.831,31.644,31.6695,346243.0
2018-12-06 10:25:00,37.25,37.35,37.22,37.29,378557.0,31.6695,31.7545,31.644,31.7035,378557.0
2018-12-06 10:30:00,37.29,37.35,37.18,37.19,250920.0,31.7035,31.7545,31.6099,31.6185,250920.0
2018-12-06 10:35:00,37.2,37.33,37.19,37.31,183750.0,31.627,31.7375,31.6185,31.7205,183750.0
2018-12-06 10:40:00,37.31,37.34,37.18,37.22,263964.0,31.7205,31.746,31.6099,31.644,263964.0
2018-12-06 10:45:00,37.22,37.23,37.07,37.12,349313.0,31.644,31.6525,31.5164,31.5589,349313.0
2018-12-06 10:50:00,37.12,37.25,37.07,37.23,297230.0,31.5589,31.6695,31.5164,31.6525,297230.0
2018-12-06 10:55:00,37.23,37.24,37.13,37.21,219589.0,31.6525,31.661,31.5674,31.6355,219589.0
2018-12-06 11:00:00,37.2,37.33,37.17,37.3,280531.0,31.627,31.7375,31.6014,31.712,280531.0
2018-12-06 11:05:00,37.3,37.41,37.27,37.32,366906.0,31.712,31.8055,31.6865,31.729,366906.0
2018-12-06 11:10:00,37.32,37.33,37.22,37.22,243713.0,31.729,31.7375,31.644,31.644,243713.0
2018-12-06 11:15:00,37.23,37.35,37.19,37.32,360050.0,31.6525,31.7545,31.6185,31.729,360050.0
2018-12-06 11:20:00,37.31,37.34,37.18,37.18,254262.0,31.7205,31.746,31.6099,31.6099,254262.0
2018-12-06 11:25:00,37.21,37.23,37.09,37.13,377194.0,31.6355,31.6525,31.5334,31.5674,377194.0
2018-12-06 11:30:00,37.13,37.27,37.12,37.23,290693.0,31.5674,31.6865,31.5589,31.6525,290693.0
2018-12-06 11:35:00,37.24,37.31,37.2,37.25,194630.0,31.661,31.7205,31.627,31.6695,194630.0
2018-12-06 11:40:00,37.25,37.29,37.19,37.23,164632.0,31.6695,31.7035,31.6185,31.6525,164632.0
2018-12-06 11:45:00,37.24,37.31,37.21,37.22,152600.0,31.661,31.7205,31.6355,31.644,152600.0
2018-12-06 11:50:00,37.22,37.4,37.22,37.37,178602.0,31.644,31.797,31.644,31.7715,178602.0
2018-12-06 11:55:00,37.37,37.5,37.37,37.48,185157.0,31.7715,31.882,31.7715,31.865,185157.0
2018-12-06 12:00:00,37.48,37.53,37.41,37.49,250656.0,31.865,31.9075,31.8055,31.8735,250656.0
2018-12-06 12:05:00,37.48,37.49,37.41,37.44,157734.0,31.865,31.8735,31.8055,31.831,157734.0
2018-12-06 12:10:00,37.45,37.49,37.42,37.49,115491.0,31.8395,31.8735,31.814,31.8735,115491.0
2018-12-06 12:15:00,37.5,37.64,37.49,37.59,211482.0,31.882,32.001,31.8735,31.9585,211482.0
2018-12-06 12:20:00,37.59,37.59,37.45,37.55,124690.0,31.9585,31.9585,31.8395,31.9245,124690.0
2018-12-06 12:25:00,37.55,37.62,37.49,37.6,127255.0,31.9245,31.984,31.8735,31.967,127255.0
2018-12-06 12:30:00,37.6,37.6,37.49,37.53,188625.0,31.967,31.967,31.8735,31.9075,188625.0
2018-12-06 12:35:00,37.52,37.56,37.44,37.45,265213.0,31.899,31.933,31.831,31.8395,265213.0
2018-12-06 12:40:00,37.45,37.53,37.44,37.52,250979.0,31.8395,31.9075,31.831,31.899,250979.0
2018-12-06 12:45:00,37.53,37.6,37.52,37.54,144888.0,31.9075,31.967,31.899,31.916,144888.0
2018-12-06 12:50:00,37.54,37.61,37.5,37.61,120017.0,31.916,31.9755,31.882,31.9755,120017.0
2018-12-06 12:55:00,37.62,37.65,37.55,37.58,82967.0,31.984,32.0095,31.9245,31.95,82967.0
2018-12-06 13:00:00,37.59,37.59,37.48,37.49,96487.0,31.9585,31.9585,31.865,31.8735,96487.0
2018-12-06 13:05:00,37.48,37.5,37.44,37.47,130765.0,31.865,31.882,31.831,31.8565,130765.0
2018-12-06 13:10:00,37.48,37.52,37.43,37.45,109887.0,31.865,31.899,31.8225,31.8395,109887.0
2018-12-06 13:15:00,37.46,37.5,37.41,37.43,101372.0,31.848,31.882,31.8055,31.8225,101372.0
2018-12-06 13:20:00,37.43,37.51,37.39,37.48,138697.0,31.8225,31.8905,31.7885,31.865,138697.0
2018-12-06 13:25:00,37.47,37.51,37.44,37.45,120226.0,31.8565,31.8905,31.831,31.8395,120226.0
2018-12-06 13:30:00,37.45,37.52,37.42,37.5,215887.0,31.8395,31.899,31.814,31.882,215887.0
2018-12-06 13:35:00,37.5,37.56,37.46,37.49,100800.0,31.882,31.933,31.848,31.8735,100800.0
2018-12-06 13:40:00,37.5,37.56,37.49,37.5,210244.0,31.882,31.933,31.8735,31.882,210244.0
2018-12-06 13:45:00,37.51,37.58,37.5,37.58,77463.0,31.8905,31.95,31.882,31.95,77463.0
2018-12-06 13:50:00,37.59,37.64,37.54,37.62,107583.0,31.9585,32.001,31.916,31.984,107583.0
2018-12-06 13:55:00,37.63,37.73,37.59,37.72,109930.0,31.9925,32.0776,31.9585,32.069,109930.0
2018-12-06 14:00:00,37.72,37.79,37.67,37.7,150275.0,32.069,32.1286,32.0265,32.052,150275.0
2018-12-06 14:05:00,37.7,37.71,37.63,37.65,115182.0,32.052,32.0605,31.9925,32.0095,115182.0
2018-12-06 14:10:00,37.64,37.65,37.53,37.61,198531.0,32.001,32.0095,31.9075,31.9755,198531.0
2018-12-06 14:15:00,37.6,37.65,37.52,37.54,159063.0,31.967,32.0095,31.899,31.916,159063.0
2018-12-06 14:20:00,37.54,37.57,37.48,37.52,213099.0,31.916,31.9415,31.865,31.899,213099.0
2018-12-06 14:25:00,37.53,37.58,37.51,37.58,162840.0,31.9075,31.95,31.8905,31.95,162840.0
2018-12-06 14:30:00,37.58,37.58,37.49,37.54,207919.0,31.95,31.95,31.8735,31.916,207919.0
2018-12-06 14:35:00,37.54,37.57,37.44,37.47,157555.0,31.916,31.9415,31.831,31.8565,157555.0
2018-12-06 14:40:00,37.48,37.55,37.47,37.48,141206.0,31.865,31.9245,31.8565,31.865,141206.0
2018-12-06 14:45:00,37.49,37.51,37.36,37.39,210370.0,31.8735,31.8905,31.763,31.7885,210370.0
2018-12-06 14:50:00,37.39,37.54,37.38,37.53,235561.0,31.7885,31.916,31.78,31.9075,235561.0
2018-12-06 14:55:00,37.52,37.56,37.46,37.51,308015.0,31.899,31.933,31.848,31.8905,308015.0
2018-12-06 15:00:00,37.51,37.64,37.51,37.58,268163.0,31.8905,32.001,31.8905,31.95,268163.0
2018-12-06 15:05:00,37.58,37.64,37.5,37.52,361260.0,31.95,32.001,31.882,31.899,361260.0
2018-12-06 15:10:00,37.52,37.57,37.46,37.46,347318.0,31.899,31.9415,31.848,31.848,347318.0
2018-12-06 15:15:00,37.46,37.52,37.43,37.48,222374.0,31.848,31.899,31.8225,31.865,222374.0
2018-12-06 15:20:00,37.48,37.52,37.41,37.49,343426.0,31.865,31.899,31.8055,31.8735,343426.0
2018-12-06 15:25:00,37.49,37.56,37.48,37.52,266441.0,31.8735,31.933,31.865,31.899,266441.0
2018-12-06 15:30:00,37.52,37.74,37.5,37.73,330013.0,31.899,32.0861,31.882,32.0776,330013.0
2018-12-06 15:35:00,37.73,37.78,37.66,37.75,359185.0,32.0776,32.1201,32.018,32.0946,359185.0
2018-12-06 15:40:00,37.74,37.79,37.65,37.78,342372.0,32.0861,32.1286,32.0095,32.1201,342372.0
2018-12-06 15:45:00,37.79,37.84,37.73,37.81,365959.0,32.1286,32.1711,32.0776,32.1456,365959.0
2018-12-06 15:50:00,37.81,37.89,37.76,37.87,401054.0,32.1456,32.2136,32.1031,32.1966,401054.0
2018-12-06 15:55:00,37.87,37.92,37.75,37.87,2113336.0,32.1966,32.2391,32.0946,32.1966,2113336.0
2018-12-07 09:30:00,37.69,37.97,37.59,37.9,523782.0,32.0435,32.2816,31.9585,32.2221,523782.0
2018-12-07 09:35:00,37.91,38.02,37.87,37.91,276498.0,32.2306,32.3241,32.1966,32.2306,276498.0
2018-12-07 09:40:00,37.91,37.93,37.77,37.77,168153.0,32.2306,32.2476,32.1116,32.1116,168153.0
2018-12-07 09:45:00,37.78,37.78,37.64,37.66,164048.0,32.1201,32.1201,32.001,32.018,164048.0
2018-12-07 09:50:00,37.66,37.75,37.63,37.68,202682.0,32.018,32.0946,31.9925,32.035,202682.0
2018-12-07 09:55:00,37.68,37.82,37.68,37.79,197940.0,32.035,32.1541,32.035,32.1286,197940.0
2018-12-07 10:00:00,37.79,37.79,37.69,37.77,206662.0,32.1286,32.1286,32.0435,32.1116,206662.0
2018-12-07 10:05:00,37.77,37.78,37.65,37.76,172591.0,32.1116,32.1201,32.0095,32.1031,172591.0
2018-12-07 10:10:00,37.75,37.79,37.65,37.67,166521.0,32.0946,32.1286,32.0095,32.0265,166521.0
2018-12-07 10:15:00,37.67,37.67,37.51,37.51,408958.0,32.0265,32.0265,31.8905,31.8905,408958.0
2018-12-07 10:20:00,37.51,37.58,37.35,37.4,336422.0,31.8905,31.95,31.7545,31.797,336422.0
2018-12-07 10:25:00,37.4,37.51,37.35,37.49,139032.0,31.797,31.8905,31.7545,31.8735,139032.0
2018-12-07 10:30:00,37.48,37.56,37.45,37.49,135237.0,31.865,31.933,31.8395,31.8735,135237.0
2018-12-07 10:35:00,37.48,37.53,37.4,37.41,206268.0,31.865,31.9075,31.797,31.8055,206268.0
2018-12-07 10:40:00,37.4,37.53,37.37,37.5,132265.0,31.797,31.9075,31.7715,31.882,132265.0
2018-12-07 10:45:00,37.49,37.59,37.45,37.52,102462.0,31.8735,31.9585,31.8395,31.899,102462.0
2018-12-07 10:50:00,37.52,37.55,37.48,37.52,85529.0,31.899,31.9245,31.865,31.899,85529.0
2018-12-07 10:55:00,37.51,37.55,37.48,37.5,146808.0,31.8905,31.9245,31.865,31.882,146808.0
2018-12-07 11:00:00,37.51,37.55,37.37,37.44,215108.0,31.8905,31.9245,31.7715,31.831,215108.0
2018-12-07 11:05:00,37.44,37.49,37.35,37.49,96001.0,31.831,31.8735,31.7545,31.8735,96001.0
2018-12-07 11:10:00,37.49,37.55,37.4,37.41,91739.0,31.8735,31.9245,31.797,31.8055,91739.0
2018-12-07 11:15:00,37.4,37.43,37.33,37.33,133716.0,31.797,31.8225,31.7375,31.7375,133716.0
2018-12-07 11:20:00,37.34,37.42,37.32,37.39,132110.0,31.746,31.814,31.729,31.7885,132110.0
2018-12-07 11:25:00,37.4,37.46,37.36,37.38,163071.0,31.797,31.848,31.763,31.78,163071.0
2018-12-07 11:30:00,37.39,37.52,37.37,37.44,149334.0,31.7885,31.899,31.7715,31.831,149334.0
2018-12-07 11:35:00,37.45,37.51,37.41,37.49,254919.0,31.8395,31.8905,31.8055,31.8735,254919.0
2018-12-07 11:40:00,37.5,37.54,37.42,37.52,128963.0,31.882,31.916,31.814,31.899,128963.0
2018-12-07 11:45:00,37.52,37.55,37.48,37.48,103298.0,31.899,31.9245,31.865,31.865,103298.0
2018-12-07 11:50:00,37.47,37.5,37.44,37.45,152877.0,31.8565,31.882,31.831,31.8395,152877.0
2018-12-07 11:55:00,37.45,37.47,37.38,37.4,113285.0,31.8395,31.8565,31.78,31.797,113285.0
2018-12-07 12:00:00,37.39,37.49,37.38,37.44,94823.0,31.7885,31.8735,31.78,31.831,94823.0
2018-12-07 12:05:00,37.44,37.49,37.4,37.47,142878.0,31.831,31.8735,31.797,31.8565,142878.0
2018-12-07 12:10:00,37.47,37.57,37.44,37.51,156061.0,31.8565,31.9415,31.831,31.8905,156061.0
2018-12-07 12:15:00,37.5,37.54,37.4,37.44,201335.0,31.882,31.916,31.797,31.831,201335.0
2018-12-07 12:20:00,37.44,37.51,37.43,37.48,73048.0,31.831,31.8905,31.8225,31.865,73048.0
2018-12-07 12:25:00,37.48,37.52,37.44,37.49,77437.0,31.865,31.899,31.831,31.8735,77437.0
2018-12-07 12:30:00,37.48,37.48,37.37,37.4,124711.0,31.865,31.865,31.7715,31.797,124711.0
2018-12-07 12:35:00,37.39,37.42,37.32,37.34,184000.0,31.7885,31.814,31.729,31.746,184000.0
2018-12-07 12:40:00,37.34,37.35,37.21,37.29,192618.0,31.746,31.7545,31.6355,31.7035,192618.0
2018-12-07 12:45:00,37.3,37.33,37.27,37.27,128960.0,31.712,31.7375,31.6865,31.6865,128960.0
2018-12-07 12:50:00,37.27,37.42,37.27,37.42,56136.0,31.6865,31.814,31.6865,31.814,56136.0
2018-12-07 12:55:00,37.41,37.46,37.38,37.41,101547.0,31.8055,31.848,31.78,31.8055,101547.0
2018-12-07 13:00:00,37.4,37.52,37.38,37.5,195472.0,31.797,31.899,31.78,31.882,195472.0
2018-12-07 13:05:00,37.5,37.5,37.4,37.42,64210.0,31.882,31.882,31.797,31.814,64210.0
2018-12-07 13:10:00,37.42,37.44,37.34,37.35,59849.0,31.814,31.831,31.746,31.7545,59849.0
2018-12-07 13:15:00,37.34,37.36,37.26,37.27,84540.0,31.746,31.763,31.678,31.6865,84540.0
2018-12-07 13:20:00,37.26,37.38,37.25,37.34,128419.0,31.678,31.78,31.6695,31.746,128419.0
2018-12-07 13:25:00,37.34,37.36,37.28,37.33,98475.0,31.746,31.763,31.695,31.7375,98475.0
2018-12-07 13:30:00,37.32,37.35,37.27,37.29,161050.0,31.729,31.7545,31.6865,31.7035,161050.0
2018-12-07 13:35:00,37.29,37.39,37.27,37.33,188524.0,31.7035,31.7885,31.6865,31.7375,188524.0
2018-12-07 13:40:00,37.32,37.4,37.31,37.37,122934.0,31.729,31.797,31.7205,31.7715,122934.0
2018-12-07 13:45:00,37.37,37.4,37.29,37.32,170475.0,31.7715,31.797,31.7035,31.729,170475.0
2018-12-07 13:50:00,37.3,37.35,37.28,37.33,110359.0,31.712,31.7545,31.695,31.7375,110359.0
2018-12-07 13:55:00,37.33,37.33,37.27,37.29,126308.0,31.7375,31.7375,31.6865,31.7035,126308.0
2018-12-07 14:00:00,37.29,37.3,37.18,37.2,169626.0,31.7035,31.712,31.6099,31.627,169626.0
2018-12-07 14:05:00,37.2,37.24,37.14,37.2,139289.0,31.627,31.661,31.5759,31.627,139289.0
2018-12-07 14:10:00,37.2,37.24,37.15,37.24,156227.0,31.627,31.661,31.5844,31.661,156227.0
2018-12-07 14:15:00,37.25,37.37,37.23,37.37,210092.0,31.6695,31.7715,31.6525,31.7715,210092.0
2018-12-07 14:20:00,37.37,37.43,37.32,37.34,379343.0,31.7715,31.8225,31.729,31.746,379343.0
2018-12-07 14:25:00,37.34,37.39,37.29,37.37,131003.0,31.746,31.7885,31.7035,31.7715,131003.0
2018-12-07 14:30:00,37.38,37.41,37.28,37.32,341691.0,31.78,31.8055,31.695,31.729,341691.0
2018-12-07 14:35:00,37.32,37.36,37.28,37.32,116652.0,31.729,31.763,31.695,31.729,116652.0
2018-12-07 14:40:00,37.3,37.34,37.27,37.29,128384.0,31.712,31.746,31.6865,31.7035,128384.0
2018-12-07 14:45:00,37.29,37.35,37.23,37.3,181281.0,31.7035,31.7545,31.6525,31.712,181281.0
2018-12-07 14:50:00,37.3,37.39,37.23,37.23,136888.0,31.712,31.7885,31.6525,31.6525,136888.0
2018-12-07 14:55:00,37.24,37.26,37.19,37.21,171421.0,31.661,31.678,31.6185,31.6355,171421.0
2018-12-07 15:00:00,37.21,37.24,37.07,37.15,223128.0,31.6355,31.661,31.5164,31.5844,223128.0
2018-12-07 15:05:00,37.15,37.34,37.14,37.34,277724.0,31.5844,31.746,31.5759,31.746,277724.0
2018-12-07 15:10:00,37.34,37.45,37.34,37.38,201377.0,31.746,31.8395,31.746,31.78,201377.0
2018-12-07 15:15:00,37.38,37.43,37.33,37.41,219346.0,31.78,31.8225,31.7375,31.8055,219346.0
2018-12-07 15:20:00,37.41,37.46,37.35,37.35,216170.0,31.8055,31.848,31.7545,31.7545,216170.0
2018-12-07 15:25:00,37.34,37.38,37.28,37.32,390822.0,31.746,31.78,31.695,31.729,390822.0
2018-12-07 15:30:00,37.31,37.53,37.28,37.51,314560.0,31.7205,31.9075,31.695,31.8905,314560.0
2018-12-07 15:35:00,37.51,37.57,37.39,37.39,330170.0,31.8905,31.9415,31.7885,31.7885,330170.0
2018-12-07 15:40:00,37.39,37.42,37.33,37.36,292452.0,31.7885,31.814,31.7375,31.763,292452.0
2018-12-07 15:45:00,37.37,37.41,37.31,37.32,319605.0,31.7715,31.8055,31.7205,31.729,319605.0
2018-12-07 15:50:00,37.32,37.44,37.32,37.41,457636.0,31.729,31.831,31.729,31.8055,457636.0
2018-12-07 15:55:00,37.41,37.51,37.4,37.4,1045860.0,31.8055,31.8905,31.797,31.797,1045860.0
2018-12-10 09:30:00,37.54,37.56,37.35,37.38,303948.0,31.916,31.933,31.7545,31.78,303948.0
2018-12-10 09:35:00,37.39,37.4,37.2,37.25,221288.0,31.7885,31.797,31.627,31.6695,221288.0
2018-12-10 09:40:00,37.24,37.26,37.11,37.19,228776.0,31.661,31.678,31.5504,31.6185,228776.0
2018-12-10 09:45:00,37.19,37.21,37.03,37.06,257337.0,31.6185,31.6355,31.4824,31.5079,257337.0
2018-12-10 09:50:00,37.06,37.16,36.97,37.1,356757.0,31.5079,31.5929,31.4314,31.5419,356757.0
2018-12-10 09:55:00,37.09,37.15,37.05,37.1,395848.0,31.5334,31.5844,31.4994,31.5419,395848.0
2018-12-10 10:00:00,37.09,37.25,37.09,37.23,216201.0,31.5334,31.6695,31.5334,31.6525,216201.0
2018-12-10 10:05:00,37.23,37.29,37.14,37.16,140589.0,31.6525,31.7035,31.5759,31.5929,140589.0
2018-12-10 10:10:00,37.15,37.27,37.12,37.25,320637.0,31.5844,31.6865,31.5589,31.6695,320637.0
2018-12-10 10:15:00,37.25,37.25,37.15,37.24,265572.0,31.6695,31.6695,31.5844,31.661,265572.0
2018-12-10 10:20:00,37.24,37.31,37.22,37.27,157803.0,31.661,31.7205,31.644,31.6865,157803.0
2018-12-10 10:25:00,37.27,37.32,37.17,37.21,187195.0,31.6865,31.729,31.6014,31.6355,187195.0
2018-12-10 10:30:00,37.21,37.26,37.09,37.1,189359.0,31.6355,31.678,31.5334,31.5419,189359.0
2018-12-10 10:35:00,37.11,37.15,37.03,37.04,334744.0,31.5504,31.5844,31.4824,31.4909,334744.0
2018-12-10 10:40:00,37.04,37.1,36.98,36.98,197011.0,31.4909,31.5419,31.4399,31.4399,197011.0
2018-12-10 10:45:00,36.98,37.09,36.95,37.03,227587.0,31.4399,31.5334,31.4144,31.4824,227587.0
2018-12-10 10:50:00,37.02,37.08,36.91,36.93,196918.0,31.4739,31.5249,31.3804,31.3974,196918.0
2018-12-10 10:55:00,36.94,37.03,36.93,36.99,142369.0,31.4059,31.4824,31.3974,31.4484,142369.0
2018-12-10 11:00:00,36.99,37.0,36.72,36.8,303282.0,31.4484,31.4569,31.2189,31.2869,303282.0
2018-12-10 11:05:00,36.8,36.85,36.76,36.8,181649.0,31.2869,31.3294,31.2529,31.2869,181649.0
2018-12-10 11:10:00,36.8,36.87,36.77,36.86,214218.0,31.2869,31.3464,31.2614,31.3379,214218.0
2018-12-10 11:15:00,36.85,36.88,36.71,36.79,156338.0,31.3294,31.3549,31.2104,31.2784,156338.0
2018-12-10 11:20:00,36.79,36.86,36.74,36.78,173402.0,31.2784,31.3379,31.2359,31.2699,173402.0
2018-12-10 11:25:00,36.78,36.92,36.78,36.92,171201.0,31.2699,31.3889,31.2699,31.3889,171201.0
2018-12-10 11:30:00,36.93,37.0,36.88,36.9,168164.0,31.3974,31.4569,31.3549,31.3719,168164.0
2018-12-10 11:35:00,36.9,37.06,36.89,37.06,175047.0,31.3719,31.5079,31.3634,31.5079,175047.0
2018-12-10 11:40:00,37.07,37.16,37.04,37.12,186169.0,31.5164,31.5929,31.4909,31.5589,186169.0
2018-12-10 11:45:00,37.13,37.22,37.1,37.14,145905.0,31.5674,31.644,31.5419,31.5759,145905.0
2018-12-10 11:50:00,37.15,37.21,37.11,37.18,106323.0,31.5844,31.6355,31.5504,31.6099,106323.0
2018-12-10 11:55:00,37.18,37.21,37.03,37.07,135471.0,31.6099,31.6355,31.4824,31.5164,135471.0
2018-12-10 12:00:00,37.07,37.1,37.01,37.06,82746.0,31.5164,31.5419,31.4654,31.5079,82746.0
2018-12-10 12:05:00,37.05,37.12,37.02,37.08,85739.0,31.4994,31.5589,31.4739,31.5249,85739.0
2018-12-10 12:10:00,37.07,37.21,37.03,37.2,90996.0,31.5164,31.6355,31.4824,31.627,90996.0
2018-12-10 12:15:00,37.2,37.27,37.08,37.09,173373.0,31.627,31.6865,31.5249,31.5334,173373.0
2018-12-10 12:20:00,37.09,37.13,37.02,37.07,92606.0,31.5334,31.5674,31.4739,31.5164,92606.0
2018-12-10 12:25:00,37.07,37.12,37.04,37.06,85423.0,31.5164,31.5589,31.4909,31.5079,85423.0
2018-12-10 12:30:00,37.05,37.12,37.04,37.07,121610.0,31.4994,31.5589,31.4909,31.5164,121610.0
2018-12-10 12:35:00,37.08,37.33,37.08,37.29,127229.0,31.5249,31.7375,31.5249,31.7035,127229.0
2018-12-10 12:40:00,37.3,37.38,37.28,37.29,102750.0,31.712,31.78,31.695,31.7035,102750.0
2018-12-10 12:45:00,37.28,37.42,37.25,37.37,147620.0,31.695,31.814,31.6695,31.7715,147620.0
2018-12-10 12:50:00,37.37,37.42,37.33,37.42,110500.0,31.7715,31.814,31.7375,31.814,110500.0
2018-12-10 12:55:00,37.41,37.43,37.3,37.31,69677.0,31.8055,31.8225,31.712,31.7205,69677.0
2018-12-10 13:00:00,37.32,37.35,37.26,37.28,76901.0,31.729,31.7545,31.678,31.695,76901.0
2018-12-10 13:05:00,37.28,37.35,37.24,37.31,80910.0,31.695,31.7545,31.661,31.7205,80910.0
2018-12-10 13:10:00,37.32,37.46,37.27,37.39,159471.0,31.729,31.848,31.6865,31.7885,159471.0
2018-12-10 13:15:00,37.38,37.41,37.32,37.38,115432.0,31.78,31.8055,31.729,31.78,115432.0
2018-12-10 13:20:00,37.37,37.39,37.25,37.28,82261.0,31.7715,31.7885,31.6695,31.695,82261.0
2018-12-10 13:25:00,37.29,37.31,37.23,37.25,76250.0,31.7035,31.7205,31.6525,31.6695,76250.0
2018-12-10 13:30:00,37.24,37.36,37.23,37.35,97920.0,31.661,31.763,31.6525,31.7545,97920.0
2018-12-10 13:35:00,37.35,37.42,37.33,37.34,71358.0,31.7545,31.814,31.7375,31.746,71358.0
2018-12-10 13:40:00,37.35,37.36,37.26,37.27,54791.0,31.7545,31.763,31.678,31.6865,54791.0
2018-12-10 13:45:00,37.27,37.3,37.26,37.27,91543.0,31.6865,31.712,31.678,31.6865,91543.0
2018-12-10 13:50:00,37.27,37.32,37.27,37.29,235868.0,31.6865,31.729,31.6865,31.7035,235868.0
2018-12-10 13:55:00,37.28,37.3,37.25,37.27,117640.0,31.695,31.712,31.6695,31.6865,117640.0
2018-12-10 14:00:00,37.27,37.3,37.23,37.23,92131.0,31.6865,31.712,31.6525,31.6525,92131.0
2018-12-10 14:05:00,37.23,37.3,37.22,37.25,123624.0,31.6525,31.712,31.644,31.6695,123624.0
2018-12-10 14:10:00,37.25,37.29,37.23,37.24,75424.0,31.6695,31.7035,31.6525,31.661,75424.0
2018-12-10 14:15:00,37.24,37.28,37.22,37.26,120574.0,31.661,31.695,31.644,31.678,120574.0
2018-12-10 14:20:00,37.26,37.32,37.23,37.29,122987.0,31.678,31.729,31.6525,31.7035,122987.0
2018-12-10 14:25:00,37.29,37.4,37.29,37.37,57102.0,31.7035,31.797,31.7035,31.7715,57102.0
2018-12-10 14:30:00,37.37,37.52,37.37,37.51,81801.0,31.7715,31.899,31.7715,31.8905,81801.0
2018-12-10 14:35:00,37.51,37.52,37.44,37.45,55858.0,31.8905,31.899,31.831,31.8395,55858.0
2018-12-10 14:40:00,37.45,37.49,37.42,37.43,82468.0,31.8395,31.8735,31.814,31.8225,82468.0
2018-12-10 14:45:00,37.43,37.46,37.42,37.45,163664.0,31.8225,31.848,31.814,31.8395,163664.0
2018-12-10 14:50:00,37.45,37.53,37.43,37.49,88276.0,31.8395,31.9075,31.8225,31.8735,88276.0
2018-12-10 14:55:00,37.48,37.54,37.33,37.37,146561.0,31.865,31.916,31.7375,31.7715,146561.0
2018-12-10 15:00:00,37.37,37.39,37.34,37.34,66027.0,31.7715,31.7885,31.746,31.746,66027.0
2018-12-10 15:05:00,37.35,37.4,37.33,37.36,230537.0,31.7545,31.797,31.7375,31.763,230537.0
2018-12-10 15:10:00,37.36,37.42,37.33,37.4,114319.0,31.763,31.814,31.7375,31.797,114319.0
2018-12-10 15:15:00,37.4,37.4,37.28,37.33,88091.0,31.797,31.797,31.695,31.7375,88091.0
2018-12-10 15:20:00,37.33,37.36,37.31,37.35,74685.0,31.7375,31.763,31.7205,31.7545,74685.0
2018-12-10 15:25:00,37.34,37.43,37.34,37.41,101420.0,31.746,31.8225,31.746,31.8055,101420.0
2018-12-10 15:30:00,37.41,37.57,37.41,37.52,242328.0,31.8055,31.9415,31.8055,31.899,242328.0
2018-12-10 15:35:00,37.52,37.6,37.51,37.55,346140.0,31.899,31.967,31.8905,31.9245,346140.0
2018-12-10 15:40:00,37.54,37.58,37.5,37.51,176327.0,31.916,31.95,31.882,31.8905,176327.0
2018-12-10 15:45:00,37.51,37.52,37.4,37.41,374070.0,31.8905,31.899,31.797,31.8055,374070.0
2018-12-10 15:50:00,37.41,37.48,37.38,37.46,256118.0,31.8055,31.865,31.78,31.848,256118.0
2018-12-10 15:55:00,37.46,37.46,37.35,37.35,923141.0,31.848,31.848,31.7545,31.7545,923141.0
2018-12-11 09:30:00,37.76,37.79,37.53,37.75,624594.0,32.1031,32.1286,31.9075,32.0946,624594.0
2018-12-11 09:35:00,37.76,37.93,37.76,37.81,494658.0,32.1031,32.2476,32.1031,32.1456,494658.0
2018-12-11 09:40:00,37.82,37.9,37.78,37.85,247114.0,32.1541,32.2221,32.1201,32.1796,247114.0
2018-12-11 09:45:00,37.84,37.88,37.76,37.8,259869.0,32.1711,32.2051,32.1031,32.1371,259869.0
2018-12-11 09:50:00,37.8,37.81,37.71,37.77,344253.0,32.1371,32.1456,32.0605,32.1116,344253.0
2018-12-11 09:55:00,37.77,37.8,37.66,37.66,331856.0,32.1116,32.1371,32.018,32.018,331856.0
2018-12-11 10:00:00,37.66,37.8,37.6,37.62,269666.0,32.018,32.1371,31.967,31.984,269666.0
2018-12-11 10:05:00,37.63,37.69,37.57,37.57,119684.0,31.9925,32.0435,31.9415,31.9415,119684.0
2018-12-11 10:10:00,37.56,37.58,37.35,37.39,333287.0,31.933,31.95,31.7545,31.7885,333287.0
2018-12-11 10:15:00,37.4,37.42,37.33,37.37,176757.0,31.797,31.814,31.7375,31.7715,176757.0
2018-12-11 10:20:00,37.37,37.45,37.36,37.44,311177.0,31.7715,31.8395,31.763,31.831,311177.0
2018-12-11 10:25:00,37.44,37.46,37.37,37.45,166209.0,31.831,31.848,31.7715,31.8395,166209.0
2018-12-11 10:30:00,37.44,37.48,37.33,37.37,128725.0,31.831,31.865,31.7375,31.7715,128725.0
2018-12-11 10:35:00,37.36,37.41,37.28,37.36,276129.0,31.763,31.8055,31.695,31.763,276129.0
2018-12-11 10:40:00,37.37,37.37,37.28,37.32,147533.0,31.7715,31.7715,31.695,31.729,147533.0
2018-12-11 10:45:00,37.31,37.34,37.18,37.23,158597.0,31.7205,31.746,31.6099,31.6525,158597.0
2018-12-11 10:50:00,37.23,37.23,37.14,37.18,346335.0,31.6525,31.6525,31.5759,31.6099,346335.0
2018-12-11 10:55:00,37.18,37.21,37.12,37.14,293506.0,31.6099,31.6355,31.5589,31.5759,293506.0
2018-12-11 11:00:00,37.14,37.18,37.08,37.17,449341.0,31.5759,31.6099,31.5249,31.6014,449341.0
2018-12-11 11:05:00,37.16,37.19,37.1,37.14,301998.0,31.5929,31.6185,31.5419,31.5759,301998.0
2018-12-11 11:10:00,37.12,37.19,37.09,37.13,370767.0,31.5589,31.6185,31.5334,31.5674,370767.0
2018-12-11 11:15:00,37.12,37.15,37.03,37.14,199327.0,31.5589,31.5844,31.4824,31.5759,199327.0
2018-12-11 11:20:00,37.14,37.14,37.06,37.1,135269.0,31.5759,31.5759,31.5079,31.5419,135269.0
2018-12-11 11:25:00,37.1,37.13,37.0,37.01,197451.0,31.5419,31.5674,31.4569,31.4654,197451.0
2018-12-11 11:30:00,37.01,37.04,36.93,37.0,262836.0,31.4654,31.4909,31.3974,31.4569,262836.0
2018-12-11 11:35:00,37.0,37.01,36.98,36.99,225722.0,31.4569,31.4654,31.4399,31.4484,225722.0
2018-12-11 11:40:00,36.99,37.03,36.94,36.98,161642.0,31.4484,31.4824,31.4059,31.4399,161642.0
2018-12-11 11:45:00,36.98,37.0,36.91,36.96,179495.0,31.4399,31.4569,31.3804,31.4229,179495.0
2018-12-11 11:50:00,36.95,37.03,36.95,37.01,197238.0,31.4144,31.4824,31.4144,31.4654,197238.0
2018-12-11 11:55:00,37.01,37.04,36.94,37.01,177501.0,31.4654,31.4909,31.4059,31.4654,177501.0
2018-12-11 12:00:00,37.02,37.02,36.92,36.94,95898.0,31.4739,31.4739,31.3889,31.4059,95898.0
2018-12-11 12:05:00,36.95,37.0,36.92,36.99,131888.0,31.4144,31.4569,31.3889,31.4484,131888.0
2018-12-11 12:10:00,36.98,37.0,36.92,36.96,92187.0,31.4399,31.4569,31.3889,31.4229,92187.0
2018-12-11 12:15:00,36.96,36.99,36.91,36.95,86084.0,31.4229,31.4484,31.3804,31.4144,86084.0
2018-12-11 12:20:00,36.95,37.0,36.93,36.98,110999.0,31.4144,31.4569,31.3974,31.4399,110999.0
2018-12-11 12:25:00,36.98,36.98,36.92,36.94,111434.0,31.4399,31.4399,31.3889,31.4059,111434.0
2018-12-11 12:30:00,36.94,37.01,36.93,36.98,100339.0,31.4059,31.4654,31.3974,31.4399,100339.0
2018-12-11 12:35:00,36.98,37.01,36.96,36.97,152142.0,31.4399,31.4654,31.4229,31.4314,152142.0
2018-12-11 12:40:00,36.98,37.08,36.96,37.06,152624.0,31.4399,31.5249,31.4229,31.5079,152624.0
2018-12-11 12:45:00,37.07,37.08,37.02,37.06,160235.0,31.5164,31.5249,31.4739,31.5079,160235.0
2018-12-11 12:50:00,37.05,37.06,37.0,37.02,300238.0,31.4994,31.5079,31.4569,31.4739,300238.0
2018-12-11 12:55:00,37.02,37.05,36.97,37.01,87447.0,31.4739,31.4994,31.4314,31.4654,87447.0
2018-12-11 13:00:00,37.01,37.06,36.98,37.02,117191.0,31.4654,31.5079,31.4399,31.4739,117191.0
2018-12-11 13:05:00,37.02,37.04,36.97,37.01,102708.0,31.4739,31.4909,31.4314,31.4654,102708.0
2018-12-11 13:10:00,37.01,37.02,36.94,36.98,75710.0,31.4654,31.4739,31.4059,31.4399,75710.0
2018-12-11 13:15:00,36.98,37.02,36.94,37.0,106564.0,31.4399,31.4739,31.4059,31.4569,106564.0
2018-12-11 13:20:00,37.0,37.04,36.99,37.0,161078.0,31.4569,31.4909,31.4484,31.4569,161078.0
2018-12-11 13:25:00,37.01,37.02,36.97,37.0,89912.0,31.4654,31.4739,31.4314,31.4569,89912.0
2018-12-11 13:30:00,37.0,37.0,36.93,36.95,94986.0,31.4569,31.4569,31.3974,31.4144,94986.0
2018-12-11 13:35:00,36.96,37.0,36.94,36.99,140825.0,31.4229,31.4569,31.4059,31.4484,140825.0
2018-12-11 13:40:00,36.99,36.99,36.88,36.9,126840.0,31.4484,31.4484,31.3549,31.3719,126840.0
2018-12-11 13:45:00,36.9,36.93,36.84,36.87,144021.0,31.3719,31.3974,31.3209,31.3464,144021.0
2018-12-11 13:50:00,36.87,36.9,36.77,36.79,178050.0,31.3464,31.3719,31.2614,31.2784,178050.0
2018-12-11 13:55:00,36.8,36.85,36.78,36.78,77909.0,31.2869,31.3294,31.2699,31.2699,77909.0
2018-12-11 14:00:00,36.78,36.86,36.75,36.84,149560.0,31.2699,31.3379,31.2444,31.3209,149560.0
2018-12-11 14:05:00,36.84,36.86,36.8,36.8,70033.0,31.3209,31.3379,31.2869,31.2869,70033.0
2018-12-11 14:10:00,36.8,36.86,36.79,36.83,108742.0,31.2869,31.3379,31.2784,31.3124,108742.0
2018-12-11 14:15:00,36.84,36.87,36.78,36.85,202118.0,31.3209,31.3464,31.2699,31.3294,202118.0
2018-12-11 14:20:00,36.85,36.92,36.83,36.91,96553.0,31.3294,31.3889,31.3124,31.3804,96553.0
2018-12-11 14:25:00,36.92,37.03,36.9,37.02,142082.0,31.3889,31.4824,31.3719,31.4739,142082.0
2018-12-11 14:30:00,37.01,37.1,37.01,37.05,160137.0,31.4654,31.5419,31.4654,31.4994,160137.0
2018-12-11 14:35:00,37.06,37.1,37.0,37.02,226829.0,31.5079,31.5419,31.4569,31.4739,226829.0
2018-12-11 14:40:00,37.03,37.08,37.02,37.04,396189.0,31.4824,31.5249,31.4739,31.4909,396189.0
2018-12-11 14:45:00,37.04,37.11,37.01,37.02,292505.0,31.4909,31.5504,31.4654,31.4739,292505.0
2018-12-11 14:50:00,37.02,37.06,37.0,37.04,124271.0,31.4739,31.5079,31.4569,31.4909,124271.0
2018-12-11 14:55:00,37.04,37.05,37.0,37.03,87157.0,31.4909,31.4994,31.4569,31.4824,87157.0
2018-12-11 15:00:00,37.04,37.06,36.97,37.01,181094.0,31.4909,31.5079,31.4314,31.4654,181094.0
2018-12-11 15:05:00,37.01,37.08,36.98,37.07,157610.0,31.4654,31.5249,31.4399,31.5164,157610.0
2018-12-11 15:10:00,37.06,37.25,37.05,37.21,310211.0,31.5079,31.6695,31.4994,31.6355,310211.0
2018-12-11 15:15:00,37.21,37.22,37.1,37.14,500019.0,31.6355,31.644,31.5419,31.5759,500019.0
2018-12-11 15:20:00,37.14,37.14,37.06,37.11,254727.0,31.5759,31.5759,31.5079,31.5504,254727.0
2018-12-11 15:25:00,37.11,37.14,37.07,37.08,211645.0,31.5504,31.5759,31.5164,31.5249,211645.0
2018-12-11 15:30:00,37.09,37.18,37.07,37.11,314315.0,31.5334,31.6099,31.5164,31.5504,314315.0
2018-12-11 15:35:00,37.11,37.12,37.04,37.05,200638.0,31.5504,31.5589,31.4909,31.4994,200638.0
2018-12-11 15:40:00,37.05,37.05,36.97,36.99,300649.0,31.4994,31.4994,31.4314,31.4484,300649.0
2018-12-11 15:45:00,36.98,37.03,36.95,36.97,348092.0,31.4399,31.4824,31.4144,31.4314,348092.0
2018-12-11 15:50:00,36.98,36.99,36.92,36.95,495087.0,31.4399,31.4484,31.3889,31.4144,495087.0
2018-12-11 15:55:00,36.95,36.96,36.74,36.84,1838966.0,31.4144,31.4229,31.2359,31.3209,1838966.0
2018-12-12 09:30:00,37.31,37.41,37.19,37.24,627225.0,31.7205,31.8055,31.6185,31.661,627225.0
2018-12-12 09:35:00,37.25,37.29,37.17,37.23,271548.0,31.6695,31.7035,31.6014,31.6525,271548.0
2018-12-12 09:40:00,37.24,37.3,37.18,37.29,303735.0,31.661,31.712,31.6099,31.7035,303735.0
2018-12-12 09:45:00,37.29,37.29,37.06,37.09,210701.0,31.7035,31.7035,31.5079,31.5334,210701.0
2018-12-12 09:50:00,37.1,37.14,37.01,37.02,165943.0,31.5419,31.5759,31.4654,31.4739,165943.0
2018-12-12 09:55:00,37.02,37.07,36.93,36.94,253804.0,31.4739,31.5164,31.3974,31.4059,253804.0
2018-12-12 10:00:00,36.94,36.96,36.83,36.94,333942.0,31.4059,31.4229,31.3124,31.4059,333942.0
2018-12-12 10:05:00,36.94,37.02,36.87,37.02,406409.0,31.4059,31.4739,31.3464,31.4739,406409.0
2018-12-12 10:10:00,37.03,37.15,36.96,37.13,291707.0,31.4824,31.5844,31.4229,31.5674,291707.0
2018-12-12 10:15:00,37.13,37.18,37.08,37.12,458258.0,31.5674,31.6099,31.5249,31.5589,458258.0
2018-12-12 10:20:00,37.12,37.12,37.0,37.01,177680.0,31.5589,31.5589,31.4569,31.4654,177680.0
2018-12-12 10:25:00,37.01,37.03,36.94,36.96,220821.0,31.4654,31.4824,31.4059,31.4229,220821.0
2018-12-12 10:30:00,36.97,37.06,36.97,37.02,419609.0,31.4314,31.5079,31.4314,31.4739,419609.0
2018-12-12 10:35:00,37.02,37.09,37.02,37.06,205245.0,31.4739,31.5334,31.4739,31.5079,205245.0
2018-12-12 10:40:00,37.05,37.06,36.97,37.0,147085.0,31.4994,31.5079,31.4314,31.4569,147085.0
2018-12-12 10:45:00,37.01,37.06,36.98,37.04,271920.0,31.4654,31.5079,31.4399,31.4909,271920.0
2018-12-12 10:50:00,37.05,37.06,36.96,36.98,483683.0,31.4994,31.5079,31.4229,31.4399,483683.0
2018-12-12 10:55:00,36.99,37.05,36.98,37.05,188888.0,31.4484,31.4994,31.4399,31.4994,188888.0
2018-12-12 11:00:00,37.05,37.05,36.98,37.03,243620.0,31.4994,31.4994,31.4399,31.4824,243620.0
2018-12-12 11:05:00,37.03,37.05,37.01,37.03,323280.0,31.4824,31.4994,31.4654,31.4824,323280.0
2018-12-12 11:10:00,37.03,37.06,37.01,37.04,215811.0,31.4824,31.5079,31.4654,31.4909,215811.0
2018-12-12 11:15:00,37.05,37.13,37.02,37.08,491141.0,31.4994,31.5674,31.4739,31.5249,491141.0
2018-12-12 11:20:00,37.08,37.16,37.04,37.14,339030.0,31.5249,31.5929,31.4909,31.5759,339030.0
2018-12-12 11:25:00,37.14,37.18,37.12,37.18,211236.0,31.5759,31.6099,31.5589,31.6099,211236.0
2018-12-12 11:30:00,37.18,37.19,37.11,37.16,261503.0,31.6099,31.6185,31.5504,31.5929,261503.0
2018-12-12 11:35:00,37.16,37.16,37.1,37.12,166055.0,31.5929,31.5929,31.5419,31.5589,166055.0
2018-12-12 11:40:00,37.12,37.19,37.12,37.17,155986.0,31.5589,31.6185,31.5589,31.6014,155986.0
2018-12-12 11:45:00,37.17,37.2,37.16,37.19,195498.0,31.6014,31.627,31.5929,31.6185,195498.0
2018-12-12 11:50:00,37.19,37.24,37.14,37.17,348338.0,31.6185,31.661,31.5759,31.6014,348338.0
2018-12-12 11:55:00,37.18,37.18,37.09,37.14,315367.0,31.6099,31.6099,31.5334,31.5759,315367.0
2018-12-12 12:00:00,37.15,37.22,37.15,37.15,323163.0,31.5844,31.644,31.5844,31.5844,323163.0
2018-12-12 12:05:00,37.14,37.2,37.1,37.2,362486.0,31.5759,31.627,31.5419,31.627,362486.0
2018-12-12 12:10:00,37.2,37.21,37.16,37.2,212811.0,31.627,31.6355,31.5929,31.627,212811.0
2018-12-12 12:15:00,37.2,37.26,37.16,37.25,409659.0,31.627,31.678,31.5929,31.6695,409659.0
2018-12-12 12:20:00,37.24,37.31,37.22,37.3,179851.0,31.661,31.7205,31.644,31.712,179851.0
2018-12-12 12:25:00,37.3,37.37,37.29,37.36,119838.0,31.712,31.7715,31.7035,31.763,119838.0
2018-12-12 12:30:00,37.36,37.37,37.31,37.37,120065.0,31.763,31.7715,31.7205,31.7715,120065.0
2018-12-12 12:35:00,37.36,37.37,37.3,37.35,112541.0,31.763,31.7715,31.712,31.7545,112541.0
2018-12-12 12:40:00,37.35,37.39,37.34,37.38,166443.0,31.7545,31.7885,31.746,31.78,166443.0
2018-12-12 12:45:00,37.38,37.43,37.37,37.42,87854.0,31.78,31.8225,31.7715,31.814,87854.0
2018-12-12 12:50:00,37.43,37.45,37.41,37.42,58862.0,31.8225,31.8395,31.8055,31.814,58862.0
2018-12-12 12:55:00,37.43,37.49,37.39,37.4,134332.0,31.8225,31.8735,31.7885,31.797,134332.0
2018-12-12 13:00:00,37.4,37.4,37.34,37.35,87087.0,31.797,31.797,31.746,31.7545,87087.0
2018-12-12 13:05:00,37.34,37.41,37.34,37.38,125542.0,31.746,31.8055,31.746,31.78,125542.0
2018-12-12 13:10:00,37.39,37.41,37.36,37.38,126704.0,31.7885,31.8055,31.763,31.78,126704.0
2018-12-12 13:15:00,37.38,37.41,37.36,37.39,77036.0,31.78,31.8055,31.763,31.7885,77036.0
2018-12-12 13:20:00,37.39,37.41,37.36,37.37,76395.0,31.7885,31.8055,31.763,31.7715,76395.0
2018-12-12 13:25:00,37.37,37.39,37.35,37.39,65655.0,31.7715,31.7885,31.7545,31.7885,65655.0
2018-12-12 13:30:00,37.39,37.4,37.35,37.4,97801.0,31.7885,31.797,31.7545,31.797,97801.0
2018-12-12 13:35:00,37.4,37.41,37.36,37.36,79681.0,31.797,31.8055,31.763,31.763,79681.0
2018-12-12 13:40:00,37.36,37.37,37.33,37.34,86546.0,31.763,31.7715,31.7375,31.746,86546.0
2018-12-12 13:45:00,37.35,37.36,37.34,37.36,169813.0,31.7545,31.763,31.746,31.763,169813.0
2018-12-12 13:50:00,37.36,37.36,37.33,37.34,110484.0,31.763,31.763,31.7375,31.746,110484.0
2018-12-12 13:55:00,37.34,37.34,37.29,37.32,124324.0,31.746,31.746,31.7035,31.729,124324.0
2018-12-12 14:00:00,37.32,37.32,37.24,37.26,143756.0,31.729,31.729,31.661,31.678,143756.0
2018-12-12 14:05:00,37.25,37.26,37.22,37.23,114341.0,31.6695,31.678,31.644,31.6525,114341.0
2018-12-12 14:10:00,37.23,37.24,37.16,37.16,109232.0,31.6525,31.661,31.5929,31.5929,109232.0
2018-12-12 14:15:00,37.16,37.19,37.15,37.17,173100.0,31.5929,31.6185,31.5844,31.6014,173100.0
2018-12-12 14:20:00,37.17,37.2,37.08,37.09,268084.0,31.6014,31.627,31.5249,31.5334,268084.0
2018-12-12 14:25:00,37.09,37.15,36.99,37.02,216859.0,31.5334,31.5844,31.4484,31.4739,216859.0
2018-12-12 14:30:00,37.03,37.06,36.95,37.0,204193.0,31.4824,31.5079,31.4144,31.4569,204193.0
2018-12-12 14:35:00,37.0,37.02,36.97,37.01,129287.0,31.4569,31.4739,31.4314,31.4654,129287.0
2018-12-12 14:40:00,37.02,37.02,36.91,36.99,159460.0,31.4739,31.4739,31.3804,31.4484,159460.0
2018-12-12 14:45:00,36.99,37.02,36.95,36.99,133650.0,31.4484,31.4739,31.4144,31.4484,133650.0
2018-12-12 14:50:00,36.98,37.03,36.94,37.0,133041.0,31.4399,31.4824,31.4059,31.4569,133041.0
2018-12-12 14:55:00,36.99,37.08,36.98,37.06,210716.0,31.4484,31.5249,31.4399,31.5079,210716.0
2018-12-12 15:00:00,37.05,37.1,37.02,37.05,142051.0,31.4994,31.5419,31.4739,31.4994,142051.0
2018-12-12 15:05:00,37.05,37.15,37.05,37.13,144827.0,31.4994,31.5844,31.4994,31.5674,144827.0
2018-12-12 15:10:00,37.13,37.2,37.12,37.16,108612.0,31.5674,31.627,31.5589,31.5929,108612.0
2018-12-12 15:15:00,37.17,37.17,37.04,37.08,171235.0,31.6014,31.6014,31.4909,31.5249,171235.0
2018-12-12 15:20:00,37.08,37.11,37.06,37.09,128445.0,31.5249,31.5504,31.5079,31.5334,128445.0
2018-12-12 15:25:00,37.09,37.15,37.04,37.07,163107.0,31.5334,31.5844,31.4909,31.5164,163107.0
2018-12-12 15:30:00,37.08,37.12,37.06,37.08,221550.0,31.5249,31.5589,31.5079,31.5249,221550.0
2018-12-12 15:35:00,37.08,37.17,37.07,37.16,168252.0,31.5249,31.6014,31.5164,31.5929,168252.0
2018-12-12 15:40:00,37.16,37.2,37.09,37.11,236430.0,31.5929,31.627,31.5334,31.5504,236430.0
2018-12-12 15:45:00,37.12,37.13,37.06,37.09,265720.0,31.5589,31.5674,31.5079,31.5334,265720.0
2018-12-12 15:50:00,37.09,37.09,37.02,37.05,289086.0,31.5334,31.5334,31.4739,31.4994,289086.0
2018-12-12 15:55:00,37.05,37.05,36.94,36.99,669107.0,31.4994,31.4994,31.4059,31.4484,669107.0
2018-12-13 09:30:00,37.03,37.28,37.03,37.14,412678.0,31.4824,31.695,31.4824,31.5759,412678.0
2018-12-13 09:35:00,37.13,37.3,37.1,37.24,186220.0,31.5674,31.712,31.5419,31.661,186220.0
2018-12-13 09:40:00,37.25,37.25,37.01,37.02,188719.0,31.6695,31.6695,31.4654,31.4739,188719.0
2018-12-13 09:45:00,37.02,37.06,36.93,36.93,230256.0,31.4739,31.5079,31.3974,31.3974,230256.0
2018-12-13 09:50:00,36.93,36.93,36.78,36.83,201048.0,31.3974,31.3974,31.2699,31.3124,201048.0
2018-12-13 09:55:00,36.83,36.88,36.73,36.74,189085.0,31.3124,31.3549,31.2274,31.2359,189085.0
2018-12-13 10:00:00,36.75,36.95,36.74,36.95,238457.0,31.2444,31.4144,31.2359,31.4144,238457.0
2018-12-13 10:05:00,36.95,37.07,36.93,37.03,113171.0,31.4144,31.5164,31.3974,31.4824,113171.0
2018-12-13 10:10:00,37.03,37.14,37.02,37.13,133292.0,31.4824,31.5759,31.4739,31.5674,133292.0
2018-12-13 10:15:00,37.13,37.16,37.06,37.08,116599.0,31.5674,31.5929,31.5079,31.5249,116599.0
2018-12-13 10:20:00,37.08,37.13,37.07,37.08,100903.0,31.5249,31.5674,31.5164,31.5249,100903.0
2018-12-13 10:25:00,37.08,37.14,36.99,37.03,201763.0,31.5249,31.5759,31.4484,31.4824,201763.0
2018-12-13 10:30:00,37.03,37.11,36.97,37.1,153459.0,31.4824,31.5504,31.4314,31.5419,153459.0
2018-12-13 10:35:00,37.1,37.11,37.04,37.08,198310.0,31.5419,31.5504,31.4909,31.5249,198310.0
2018-12-13 10:40:00,37.07,37.07,36.93,36.98,228807.0,31.5164,31.5164,31.3974,31.4399,228807.0
2018-12-13 10:45:00,36.98,37.03,36.89,36.91,227013.0,31.4399,31.4824,31.3634,31.3804,227013.0
2018-12-13 10:50:00,36.9,36.91,36.74,36.8,375705.0,31.3719,31.3804,31.2359,31.2869,375705.0
2018-12-13 10:55:00,36.8,36.85,36.76,36.79,131227.0,31.2869,31.3294,31.2529,31.2784,131227.0
2018-12-13 11:00:00,36.79,36.9,36.76,36.87,169880.0,31.2784,31.3719,31.2529,31.3464,169880.0
2018-12-13 11:05:00,36.86,36.9,36.82,36.85,222700.0,31.3379,31.3719,31.3039,31.3294,222700.0
2018-12-13 11:10:00,36.86,36.86,36.76,36.77,167020.0,31.3379,31.3379,31.2529,31.2614,167020.0
2018-12-13 11:15:00,36.77,36.85,36.71,36.77,310406.0,31.2614,31.3294,31.2104,31.2614,310406.0
2018-12-13 11:20:00,36.76,36.78,36.66,36.7,286724.0,31.2529,31.2699,31.1679,31.2019,286724.0
2018-12-13 11:25:00,36.71,36.77,36.7,36.77,217120.0,31.2104,31.2614,31.2019,31.2614,217120.0
2018-12-13 11:30:00,36.76,36.79,36.72,36.77,175526.0,31.2529,31.2784,31.2189,31.2614,175526.0
2018-12-13 11:35:00,36.77,36.8,36.75,36.78,97478.0,31.2614,31.2869,31.2444,31.2699,97478.0
2018-12-13 11:40:00,36.77,36.86,36.73,36.83,292181.0,31.2614,31.3379,31.2274,31.3124,292181.0
2018-12-13 11:45:00,36.83,36.83,36.76,36.78,108916.0,31.3124,31.3124,31.2529,31.2699,108916.0
2018-12-13 11:50:00,36.79,36.82,36.71,36.73,140590.0,31.2784,31.3039,31.2104,31.2274,140590.0
2018-12-13 11:55:00,36.74,36.8,36.72,36.73,57007.0,31.2359,31.2869,31.2189,31.2274,57007.0
2018-12-13 12:00:00,36.73,36.78,36.69,36.71,121430.0,31.2274,31.2699,31.1934,31.2104,121430.0
2018-12-13 12:05:00,36.71,36.8,36.7,36.76,67007.0,31.2104,31.2869,31.2019,31.2529,67007.0
2018-12-13 12:10:00,36.76,36.8,36.74,36.77,154839.0,31.2529,31.2869,31.2359,31.2614,154839.0
2018-12-13 12:15:00,36.77,36.78,36.69,36.7,156640.0,31.2614,31.2699,31.1934,31.2019,156640.0
2018-12-13 12:20:00,36.71,36.72,36.64,36.64,105306.0,31.2104,31.2189,31.1508,31.1508,105306.0
2018-12-13 12:25:00,36.64,36.67,36.58,36.66,143745.0,31.1508,31.1764,31.0998,31.1679,143745.0
2018-12-13 12:30:00,36.66,36.71,36.64,36.68,165126.0,31.1679,31.2104,31.1508,31.1849,165126.0
2018-12-13 12:35:00,36.68,36.74,36.67,36.73,198864.0,31.1849,31.2359,31.1764,31.2274,198864.0
2018-12-13 12:40:00,36.72,36.75,36.67,36.67,46154.0,31.2189,31.2444,31.1764,31.1764,46154.0
2018-12-13 12:45:00,36.68,36.71,36.66,36.68,72411.0,31.1849,31.2104,31.1679,31.1849,72411.0
2018-12-13 12:50:00,36.68,36.7,36.64,36.65,115812.0,31.1849,31.2019,31.1508,31.1593,115812.0
2018-12-13 12:55:00,36.65,36.68,36.63,36.66,69843.0,31.1593,31.1849,31.1423,31.1679,69843.0
2018-12-13 13:00:00,36.66,36.7,36.58,36.59,115354.0,31.1679,31.2019,31.0998,31.1083,115354.0
2018-12-13 13:05:00,36.6,36.62,36.56,36.57,342916.0,31.1168,31.1338,31.0828,31.0913,342916.0
2018-12-13 13:10:00,36.57,36.61,36.54,36.59,173965.0,31.0913,31.1253,31.0658,31.1083,173965.0
2018-12-13 13:15:00,36.58,36.61,36.55,36.55,59544.0,31.0998,31.1253,31.0743,31.0743,59544.0
2018-12-13 13:20:00,36.55,36.61,36.55,36.57,79299.0,31.0743,31.1253,31.0743,31.0913,79299.0
2018-12-13 13:25:00,36.57,36.58,36.48,36.55,257906.0,31.0913,31.0998,31.0148,31.0743,257906.0
2018-12-13 13:30:00,36.56,36.61,36.53,36.53,246429.0,31.0828,31.1253,31.0573,31.0573,246429.0
2018-12-13 13:35:00,36.54,36.63,36.49,36.6,208145.0,31.0658,31.1423,31.0233,31.1168,208145.0
2018-12-13 13:40:00,36.6,36.65,36.59,36.61,202355.0,31.1168,31.1593,31.1083,31.1253,202355.0
2018-12-13 13:45:00,36.62,36.63,36.59,36.61,131392.0,31.1338,31.1423,31.1083,31.1253,131392.0
2018-12-13 13:50:00,36.6,36.61,36.5,36.52,147226.0,31.1168,31.1253,31.0318,31.0488,147226.0
2018-12-13 13:55:00,36.52,36.54,36.47,36.49,77655.0,31.0488,31.0658,31.0063,31.0233,77655.0
2018-12-13 14:00:00,36.49,36.55,36.48,36.49,103968.0,31.0233,31.0743,31.0148,31.0233,103968.0
2018-12-13 14:05:00,36.48,36.5,36.39,36.49,209352.0,31.0148,31.0318,30.9383,31.0233,209352.0
2018-12-13 14:10:00,36.49,36.52,36.45,36.49,149243.0,31.0233,31.0488,30.9893,31.0233,149243.0
2018-12-13 14:15:00,36.49,36.55,36.47,36.52,106914.0,31.0233,31.0743,31.0063,31.0488,106914.0
2018-12-13 14:20:00,36.53,36.54,36.47,36.5,151481.0,31.0573,31.0658,31.0063,31.0318,151481.0
2018-12-13 14:25:00,36.5,36.52,36.4,36.48,156900.0,31.0318,31.0488,30.9468,31.0148,156900.0
2018-12-13 14:30:00,36.48,36.49,36.44,36.44,118481.0,31.0148,31.0233,30.9808,30.9808,118481.0
2018-12-13 14:35:00,36.44,36.46,36.41,36.45,135548.0,30.9808,30.9978,30.9553,30.9893,135548.0
2018-12-13 14:40:00,36.45,36.47,36.43,36.44,175544.0,30.9893,31.0063,30.9723,30.9808,175544.0
2018-12-13 14:45:00,36.44,36.47,36.4,36.43,126929.0,30.9808,31.0063,30.9468,30.9723,126929.0
2018-12-13 14:50:00,36.43,36.52,36.43,36.5,227408.0,30.9723,31.0488,30.9723,31.0318,227408.0
2018-12-13 14:55:00,36.51,36.55,36.5,36.51,176038.0,31.0403,31.0743,31.0318,31.0403,176038.0
2018-12-13 15:00:00,36.51,36.52,36.48,36.5,134632.0,31.0403,31.0488,31.0148,31.0318,134632.0
2018-12-13 15:05:00,36.5,36.5,36.47,36.47,136821.0,31.0318,31.0318,31.0063,31.0063,136821.0
2018-12-13 15:10:00,36.47,36.54,36.47,36.52,228490.0,31.0063,31.0658,31.0063,31.0488,228490.0
2018-12-13 15:15:00,36.52,36.59,36.52,36.59,201614.0,31.0488,31.1083,31.0488,31.1083,201614.0
2018-12-13 15:20:00,36.59,36.6,36.49,36.51,237138.0,31.1083,31.1168,31.0233,31.0403,237138.0
2018-12-13 15:25:00,36.51,36.55,36.49,36.52,137848.0,31.0403,31.0743,31.0233,31.0488,137848.0
2018-12-13 15:30:00,36.52,36.54,36.47,36.52,325538.0,31.0488,31.0658,31.0063,31.0488,325538.0
2018-12-13 15:35:00,36.52,36.53,36.45,36.52,338193.0,31.0488,31.0573,30.9893,31.0488,338193.0
2018-12-13 15:40:00,36.52,36.69,36.51,36.69,348180.0,31.0488,31.1934,31.0403,31.1934,348180.0
2018-12-13 15:45:00,36.69,36.72,36.65,36.71,352418.0,31.1934,31.2189,31.1593,31.2104,352418.0
2018-12-13 15:50:00,36.71,36.72,36.66,36.71,448726.0,31.2104,31.2189,31.1679,31.2104,448726.0
2018-12-13 15:55:00,36.71,36.81,36.71,36.75,1234557.0,31.2104,31.2954,31.2104,31.2444,1234557.0
2018-12-14 09:30:00,36.39,36.51,36.18,36.36,418758.0,30.9383,31.0403,30.7598,30.9128,418758.0
2018-12-14 09:35:00,36.35,36.39,36.22,36.27,160543.0,30.9043,30.9383,30.7938,30.8363,160543.0
2018-12-14 09:40:00,36.28,36.37,36.26,36.33,185261.0,30.8448,30.9213,30.8278,30.8873,185261.0
2018-12-14 09:45:00,36.34,36.45,36.33,36.42,164782.0,30.8958,30.9893,30.8873,30.9638,164782.0
2018-12-14 09:50:00,36.41,36.45,36.33,36.44,155299.0,30.9553,30.9893,30.8873,30.9808,155299.0
2018-12-14 09:55:00,36.43,36.45,36.34,36.36,280713.0,30.9723,30.9893,30.8958,30.9128,280713.0
2018-12-14 10:00:00,36.35,36.41,36.31,36.39,174524.0,30.9043,30.9553,30.8703,30.9383,174524.0
2018-12-14 10:05:00,36.39,36.45,36.37,36.41,150050.0,30.9383,30.9893,30.9213,30.9553,150050.0
2018-12-14 10:10:00,36.41,36.52,36.41,36.5,129494.0,30.9553,31.0488,30.9553,31.0318,129494.0
2018-12-14 10:15:00,36.5,36.53,36.44,36.48,192899.0,31.0318,31.0573,30.9808,31.0148,192899.0
2018-12-14 10:20:00,36.48,36.53,36.45,36.48,153993.0,31.0148,31.0573,30.9893,31.0148,153993.0
2018-12-14 10:25:00,36.48,36.5,36.32,36.34,132416.0,31.0148,31.0318,30.8788,30.8958,132416.0
2018-12-14 10:30:00,36.34,36.37,36.29,36.36,225529.0,30.8958,30.9213,30.8533,30.9128,225529.0
2018-12-14 10:35:00,36.35,36.48,36.34,36.47,176926.0,30.9043,31.0148,30.8958,31.0063,176926.0
2018-12-14 10:40:00,36.48,36.59,36.47,36.56,107491.0,31.0148,31.1083,31.0063,31.0828,107491.0
2018-12-14 10:45:00,36.55,36.73,36.54,36.73,144610.0,31.0743,31.2274,31.0658,31.2274,144610.0
2018-12-14 10:50:00,36.73,36.85,36.72,36.8,272882.0,31.2274,31.3294,31.2189,31.2869,272882.0
2018-12-14 10:55:00,36.79,36.82,36.68,36.7,284934.0,31.2784,31.3039,31.1849,31.2019,284934.0
2018-12-14 11:00:00,36.7,36.76,36.64,36.75,262161.0,31.2019,31.2529,31.1508,31.2444,262161.0
2018-12-14 11:05:00,36.75,36.77,36.66,36.66,166457.0,31.2444,31.2614,31.1679,31.1679,166457.0
2018-12-14 11:10:00,36.66,36.7,36.63,36.66,132530.0,31.1679,31.2019,31.1423,31.1679,132530.0
2018-12-14 11:15:00,36.66,36.79,36.65,36.73,135770.0,31.1679,31.2784,31.1593,31.2274,135770.0
2018-12-14 11:20:00,36.73,36.76,36.62,36.63,102196.0,31.2274,31.2529,31.1338,31.1423,102196.0
2018-12-14 11:25:00,36.63,36.7,36.61,36.65,123204.0,31.1423,31.2019,31.1253,31.1593,123204.0
2018-12-14 11:30:00,36.66,36.71,36.65,36.69,124441.0,31.1679,31.2104,31.1593,31.1934,124441.0
2018-12-14 11:35:00,36.7,36.72,36.63,36.69,72904.0,31.2019,31.2189,31.1423,31.1934,72904.0
2018-12-14 11:40:00,36.7,36.71,36.65,36.66,99457.0,31.2019,31.2104,31.1593,31.1679,99457.0
2018-12-14 11:45:00,36.66,36.67,36.6,36.6,142919.0,31.1679,31.1764,31.1168,31.1168,142919.0
2018-12-14 11:50:00,36.59,36.6,36.5,36.55,171339.0,31.1083,31.1168,31.0318,31.0743,171339.0
2018-12-14 11:55:00,36.56,36.57,36.41,36.45,209873.0,31.0828,31.0913,30.9553,30.9893,209873.0
2018-12-14 12:00:00,36.46,36.51,36.44,36.47,81949.0,30.9978,31.0403,30.9808,31.0063,81949.0
2018-12-14 12:05:00,36.47,36.49,36.44,36.46,97942.0,31.0063,31.0233,30.9808,30.9978,97942.0
2018-12-14 12:10:00,36.45,36.48,36.39,36.41,100579.0,30.9893,31.0148,30.9383,30.9553,100579.0
2018-12-14 12:15:00,36.4,36.54,36.39,36.52,87221.0,30.9468,31.0658,30.9383,31.0488,87221.0
2018-12-14 12:20:00,36.52,36.58,36.51,36.53,119169.0,31.0488,31.0998,31.0403,31.0573,119169.0
2018-12-14 12:25:00,36.53,36.55,36.46,36.54,92421.0,31.0573,31.0743,30.9978,31.0658,92421.0
2018-12-14 12:30:00,36.53,36.61,36.53,36.55,98671.0,31.0573,31.1253,31.0573,31.0743,98671.0
2018-12-14 12:35:00,36.54,36.56,36.52,36.52,64906.0,31.0658,31.0828,31.0488,31.0488,64906.0
2018-12-14 12:40:00,36.52,36.54,36.49,36.51,88093.0,31.0488,31.0658,31.0233,31.0403,88093.0
2018-12-14 12:45:00,36.52,36.53,36.47,36.53,108960.0,31.0488,31.0573,31.0063,31.0573,108960.0
2018-12-14 12:50:00,36.53,36.57,36.52,36.55,99589.0,31.0573,31.0913,31.0488,31.0743,99589.0
2018-12-14 12:55:00,36.55,36.57,36.5,36.51,91975.0,31.0743,31.0913,31.0318,31.0403,91975.0
2018-12-14 13:00:00,36.51,36.51,36.45,36.47,67410.0,31.0403,31.0403,30.9893,31.0063,67410.0
2018-12-14 13:05:00,36.47,36.53,36.45,36.51,119370.0,31.0063,31.0573,30.9893,31.0403,119370.0
2018-12-14 13:10:00,36.51,36.55,36.47,36.49,84784.0,31.0403,31.0743,31.0063,31.0233,84784.0
2018-12-14 13:15:00,36.5,36.51,36.43,36.44,67446.0,31.0318,31.0403,30.9723,30.9808,67446.0
2018-12-14 13:20:00,36.44,36.45,36.39,36.4,62436.0,30.9808,30.9893,30.9383,30.9468,62436.0
2018-12-14 13:25:00,36.39,36.4,36.36,36.38,91732.0,30.9383,30.9468,30.9128,30.9298,91732.0
2018-12-14 13:30:00,36.38,36.4,36.32,36.33,128561.0,30.9298,30.9468,30.8788,30.8873,128561.0
2018-12-14 13:35:00,36.32,36.38,36.31,36.35,100928.0,30.8788,30.9298,30.8703,30.9043,100928.0
2018-12-14 13:40:00,36.36,36.4,36.35,36.39,73902.0,30.9128,30.9468,30.9043,30.9383,73902.0
2018-12-14 13:45:00,36.38,36.42,36.35,36.39,131290.0,30.9298,30.9638,30.9043,30.9383,131290.0
2018-12-14 13:50:00,36.39,36.4,36.37,36.38,52516.0,30.9383,30.9468,30.9213,30.9298,52516.0
2018-12-14 13:55:00,36.37,36.38,36.32,36.33,72048.0,30.9213,30.9298,30.8788,30.8873,72048.0
2018-12-14 14:00:00,36.33,36.36,36.3,36.34,80504.0,30.8873,30.9128,30.8618,30.8958,80504.0
2018-12-14 14:05:00,36.34,36.37,36.33,36.37,51583.0,30.8958,30.9213,30.8873,30.9213,51583.0
2018-12-14 14:10:00,36.37,36.38,36.3,36.34,92576.0,30.9213,30.9298,30.8618,30.8958,92576.0
2018-12-14 14:15:00,36.35,36.4,36.35,36.38,51410.0,30.9043,30.9468,30.9043,30.9298,51410.0
2018-12-14 14:20:00,36.38,36.43,36.37,36.4,129867.0,30.9298,30.9723,30.9213,30.9468,129867.0
2018-12-14 14:25:00,36.41,36.43,36.36,36.4,118416.0,30.9553,30.9723,30.9128,30.9468,118416.0
2018-12-14 14:30:00,36.4,36.41,36.36,36.38,156055.0,30.9468,30.9553,30.9128,30.9298,156055.0
2018-12-14 14:35:00,36.38,36.39,36.27,36.28,117140.0,30.9298,30.9383,30.8363,30.8448,117140.0
2018-12-14 14:40:00,36.28,36.34,36.25,36.28,154631.0,30.8448,30.8958,30.8193,30.8448,154631.0
2018-12-14 14:45:00,36.29,36.31,36.25,36.25,137909.0,30.8533,30.8703,30.8193,30.8193,137909.0
2018-12-14 14:50:00,36.26,36.28,36.21,36.24,99661.0,30.8278,30.8448,30.7853,30.8108,99661.0
2018-12-14 14:55:00,36.25,36.35,36.22,36.32,174397.0,30.8193,30.9043,30.7938,30.8788,174397.0
2018-12-14 15:00:00,36.32,36.39,36.3,36.33,146248.0,30.8788,30.9383,30.8618,30.8873,146248.0
2018-12-14 15:05:00,36.33,36.37,36.3,36.33,78146.0,30.8873,30.9213,30.8618,30.8873,78146.0
2018-12-14 15:10:00,36.33,36.44,36.32,36.38,129495.0,30.8873,30.9808,30.8788,30.9298,129495.0
2018-12-14 15:15:00,36.38,36.42,36.36,36.41,83597.0,30.9298,30.9638,30.9128,30.9553,83597.0
2018-12-14 15:20:00,36.41,36.42,36.34,36.37,157822.0,30.9553,30.9638,30.8958,30.9213,157822.0
2018-12-14 15:25:00,36.37,36.39,36.32,36.34,88715.0,30.9213,30.9383,30.8788,30.8958,88715.0
2018-12-14 15:30:00,36.34,36.4,36.31,36.32,201732.0,30.8958,30.9468,30.8703,30.8788,201732.0
2018-12-14 15:35:00,36.32,36.35,36.3,36.32,132333.0,30.8788,30.9043,30.8618,30.8788,132333.0
2018-12-14 15:40:00,36.31,36.33,36.28,36.29,255687.0,30.8703,30.8873,30.8448,30.8533,255687.0
2018-12-14 15:45:00,36.29,36.31,36.25,36.31,318386.0,30.8533,30.8703,30.8193,30.8703,318386.0
2018-12-14 15:50:00,36.31,36.34,36.27,36.32,312784.0,30.8703,30.8958,30.8363,30.8788,312784.0
2018-12-14 15:55:00,36.33,36.46,36.31,36.32,1888828.0,30.8873,30.9978,30.8703,30.8788,1888828.0
2018-12-17 09:30:00,36.43,36.57,36.38,36.47,359706.0,30.9723,31.0913,30.9298,31.0063,359706.0
2018-12-17 09:35:00,36.47,36.49,36.24,36.25,196536.0,31.0063,31.0233,30.8108,30.8193,196536.0
2018-12-17 09:40:00,36.26,36.29,36.16,36.22,149694.0,30.8278,30.8533,30.7428,30.7938,149694.0
2018-12-17 09:45:00,36.22,36.32,36.21,36.31,218165.0,30.7938,30.8788,30.7853,30.8703,218165.0
2018-12-17 09:50:00,36.3,36.33,36.23,36.29,129008.0,30.8618,30.8873,30.8023,30.8533,129008.0
2018-12-17 09:55:00,36.3,36.42,36.27,36.39,236539.0,30.8618,30.9638,30.8363,30.9383,236539.0
2018-12-17 10:00:00,36.39,36.44,36.32,36.4,181908.0,30.9383,30.9808,30.8788,30.9468,181908.0
2018-12-17 10:05:00,36.39,36.48,36.36,36.45,137674.0,30.9383,31.0148,30.9128,30.9893,137674.0
2018-12-17 10:10:00,36.45,36.57,36.4,36.55,112405.0,30.9893,31.0913,30.9468,31.0743,112405.0
2018-12-17 10:15:00,36.56,36.65,36.56,36.6,199695.0,31.0828,31.1593,31.0828,31.1168,199695.0
2018-12-17 10:20:00,36.61,36.61,36.49,36.49,76402.0,31.1253,31.1253,31.0233,31.0233,76402.0
2018-12-17 10:25:00,36.49,36.58,36.45,36.57,198643.0,31.0233,31.0998,30.9893,31.0913,198643.0
2018-12-17 10:30:00,36.57,36.57,36.43,36.44,117433.0,31.0913,31.0913,30.9723,30.9808,117433.0
2018-12-17 10:35:00,36.44,36.45,36.38,36.41,137032.0,30.9808,30.9893,30.9298,30.9553,137032.0
2018-12-17 10:40:00,36.41,36.65,36.38,36.59,121095.0,30.9553,31.1593,30.9298,31.1083,121095.0
2018-12-17 10:45:00,36.59,36.64,36.55,36.6,85435.0,31.1083,31.1508,31.0743,31.1168,85435.0
2018-12-17 10:50:00,36.6,36.65,36.52,36.54,143996.0,31.1168,31.1593,31.0488,31.0658,143996.0
2018-12-17 10:55:00,36.55,36.69,36.53,36.65,252172.0,31.0743,31.1934,31.0573,31.1593,252172.0
2018-12-17 11:00:00,36.64,36.78,36.64,36.74,109861.0,31.1508,31.2699,31.1508,31.2359,109861.0
2018-12-17 11:05:00,36.75,36.83,36.74,36.81,172041.0,31.2444,31.3124,31.2359,31.2954,172041.0
2018-12-17 11:10:00,36.82,36.85,36.78,36.83,129318.0,31.3039,31.3294,31.2699,31.3124,129318.0
2018-12-17 11:15:00,36.84,36.86,36.75,36.76,78720.0,31.3209,31.3379,31.2444,31.2529,78720.0
2018-12-17 11:20:00,36.76,36.82,36.73,36.78,84423.0,31.2529,31.3039,31.2274,31.2699,84423.0
2018-12-17 11:25:00,36.77,36.78,36.68,36.7,63988.0,31.2614,31.2699,31.1849,31.2019,63988.0
2018-12-17 11:30:00,36.7,36.73,36.66,36.7,58438.0,31.2019,31.2274,31.1679,31.2019,58438.0
2018-12-17 11:35:00,36.7,36.74,36.67,36.73,100213.0,31.2019,31.2359,31.1764,31.2274,100213.0
2018-12-17 11:40:00,36.73,36.74,36.66,36.7,79741.0,31.2274,31.2359,31.1679,31.2019,79741.0
2018-12-17 11:45:00,36.7,36.73,36.65,36.7,122837.0,31.2019,31.2274,31.1593,31.2019,122837.0
2018-12-17 11:50:00,36.71,36.74,36.69,36.73,111319.0,31.2104,31.2359,31.1934,31.2274,111319.0
2018-12-17 11:55:00,36.73,36.75,36.67,36.73,80439.0,31.2274,31.2444,31.1764,31.2274,80439.0
2018-12-17 12:00:00,36.73,36.79,36.71,36.77,78747.0,31.2274,31.2784,31.2104,31.2614,78747.0
2018-12-17 12:05:00,36.77,36.8,36.74,36.77,75542.0,31.2614,31.2869,31.2359,31.2614,75542.0
2018-12-17 12:10:00,36.77,36.78,36.69,36.69,59959.0,31.2614,31.2699,31.1934,31.1934,59959.0
2018-12-17 12:15:00,36.69,36.71,36.66,36.66,85060.0,31.1934,31.2104,31.1679,31.1679,85060.0
2018-12-17 12:20:00,36.66,36.7,36.59,36.59,110678.0,31.1679,31.2019,31.1083,31.1083,110678.0
2018-12-17 12:25:00,36.59,36.63,36.58,36.59,81147.0,31.1083,31.1423,31.0998,31.1083,81147.0
2018-12-17 12:30:00,36.59,36.59,36.48,36.49,103841.0,31.1083,31.1083,31.0148,31.0233,103841.0
2018-12-17 12:35:00,36.49,36.51,36.44,36.44,80486.0,31.0233,31.0403,30.9808,30.9808,80486.0
2018-12-17 12:40:00,36.44,36.47,36.38,36.45,130856.0,30.9808,31.0063,30.9298,30.9893,130856.0
2018-12-17 12:45:00,36.44,36.51,36.42,36.5,71639.0,30.9808,31.0403,30.9638,31.0318,71639.0
2018-12-17 12:50:00,36.5,36.51,36.44,36.48,81534.0,31.0318,31.0403,30.9808,31.0148,81534.0
2018-12-17 12:55:00,36.48,36.48,36.39,36.4,121460.0,31.0148,31.0148,30.9383,30.9468,121460.0
2018-12-17 13:00:00,36.4,36.41,36.32,36.36,149061.0,30.9468,30.9553,30.8788,30.9128,149061.0
2018-12-17 13:05:00,36.35,36.43,36.34,36.39,83925.0,30.9043,30.9723,30.8958,30.9383,83925.0
2018-12-17 13:10:00,36.39,36.43,36.36,36.43,90984.0,30.9383,30.9723,30.9128,30.9723,90984.0
2018-12-17 13:15:00,36.42,36.43,36.36,36.41,99865.0,30.9638,30.9723,30.9128,30.9553,99865.0
2018-12-17 13:20:00,36.4,36.47,36.33,36.45,105993.0,30.9468,31.0063,30.8873,30.9893,105993.0
2018-12-17 13:25:00,36.45,36.47,36.39,36.4,104409.0,30.9893,31.0063,30.9383,30.9468,104409.0
2018-12-17 13:30:00,36.39,36.45,36.27,36.28,118515.0,30.9383,30.9893,30.8363,30.8448,118515.0
2018-12-17 13:35:00,36.28,36.34,36.27,36.32,89924.0,30.8448,30.8958,30.8363,30.8788,89924.0
2018-12-17 13:40:00,36.32,36.38,36.3,36.33,183909.0,30.8788,30.9298,30.8618,30.8873,183909.0
2018-12-17 13:45:00,36.32,36.39,36.28,36.37,127242.0,30.8788,30.9383,30.8448,30.9213,127242.0
2018-12-17 13:50:00,36.38,36.4,36.33,36.36,103209.0,30.9298,30.9468,30.8873,30.9128,103209.0
2018-12-17 13:55:00,36.37,36.4,36.3,36.31,94256.0,30.9213,30.9468,30.8618,30.8703,94256.0
2018-12-17 14:00:00,36.31,36.36,36.23,36.23,119177.0,30.8703,30.9128,30.8023,30.8023,119177.0
2018-12-17 14:05:00,36.23,36.33,36.22,36.29,112766.0,30.8023,30.8873,30.7938,30.8533,112766.0
2018-12-17 14:10:00,36.29,36.3,36.23,36.27,57017.0,30.8533,30.8618,30.8023,30.8363,57017.0
2018-12-17 14:15:00,36.27,36.31,36.23,36.27,160875.0,30.8363,30.8703,30.8023,30.8363,160875.0
2018-12-17 14:20:00,36.27,36.35,36.24,36.25,112412.0,30.8363,30.9043,30.8108,30.8193,112412.0
2018-12-17 14:25:00,36.25,36.25,36.18,36.21,109249.0,30.8193,30.8193,30.7598,30.7853,109249.0
2018-12-17 14:30:00,36.21,36.29,36.19,36.26,108606.0,30.7853,30.8533,30.7683,30.8278,108606.0
2018-12-17 14:35:00,36.26,36.32,36.23,36.29,91504.0,30.8278,30.8788,30.8023,30.8533,91504.0
2018-12-17 14:40:00,36.29,36.4,36.29,36.34,120101.0,30.8533,30.9468,30.8533,30.8958,120101.0
2018-12-17 14:45:00,36.34,36.4,36.33,36.34,102755.0,30.8958,30.9468,30.8873,30.8958,102755.0
2018-12-17 14:50:00,36.34,36.36,36.17,36.19,125706.0,30.8958,30.9128,30.7513,30.7683,125706.0
2018-12-17 14:55:00,36.19,36.26,36.17,36.25,124601.0,30.7683,30.8278,30.7513,30.8193,124601.0
2018-12-17 15:00:00,36.25,36.26,36.19,36.23,114764.0,30.8193,30.8278,30.7683,30.8023,114764.0
2018-12-17 15:05:00,36.23,36.31,36.21,36.21,115358.0,30.8023,30.8703,30.7853,30.7853,115358.0
2018-12-17 15:10:00,36.2,36.36,36.19,36.26,203457.0,30.7768,30.9128,30.7683,30.8278,203457.0
2018-12-17 15:15:00,36.26,36.29,36.2,36.23,178707.0,30.8278,30.8533,30.7768,30.8023,178707.0
2018-12-17 15:20:00,36.22,36.25,36.15,36.16,138003.0,30.7938,30.8193,30.7343,30.7428,138003.0
2018-12-17 15:25:00,36.16,36.18,36.08,36.1,270216.0,30.7428,30.7598,30.6747,30.6917,270216.0
2018-12-17 15:30:00,36.1,36.12,36.02,36.05,364024.0,30.6917,30.7088,30.6237,30.6492,364024.0
2018-12-17 15:35:00,36.05,36.06,36.0,36.03,304413.0,30.6492,30.6577,30.6067,30.6322,304413.0
2018-12-17 15:40:00,36.03,36.09,36.0,36.07,205752.0,30.6322,30.6832,30.6067,30.6662,205752.0
2018-12-17 15:45:00,36.07,36.16,36.01,36.07,511963.0,30.6662,30.7428,30.6152,30.6662,511963.0
2018-12-17 15:50:00,36.08,36.24,36.07,36.23,474876.0,30.6747,30.8108,30.6662,30.8023,474876.0
2018-12-17 15:55:00,36.23,36.28,36.1,36.25,1747318.0,30.8023,30.8448,30.6917,30.8193,1747318.0
2018-12-18 09:30:00,36.4,36.46,36.16,36.17,446888.0,30.9468,30.9978,30.7428,30.7513,446888.0
2018-12-18 09:35:00,36.18,36.23,36.03,36.1,330421.0,30.7598,30.8023,30.6322,30.6917,330421.0
2018-12-18 09:40:00,36.09,36.16,36.04,36.12,192028.0,30.6832,30.7428,30.6407,30.7088,192028.0
2018-12-18 09:45:00,36.12,36.14,36.03,36.05,231466.0,30.7088,30.7258,30.6322,30.6492,231466.0
2018-12-18 09:50:00,36.05,36.07,35.96,36.02,329108.0,30.6492,30.6662,30.5727,30.6237,329108.0
2018-12-18 09:55:00,36.03,36.18,35.99,36.15,251069.0,30.6322,30.7598,30.5982,30.7343,251069.0
2018-12-18 10:00:00,36.16,36.18,36.08,36.11,225916.0,30.7428,30.7598,30.6747,30.7002,225916.0
2018-12-18 10:05:00,36.1,36.11,36.03,36.05,152346.0,30.6917,30.7002,30.6322,30.6492,152346.0
2018-12-18 10:10:00,36.06,36.08,36.0,36.04,102367.0,30.6577,30.6747,30.6067,30.6407,102367.0
2018-12-18 10:15:00,36.04,36.06,35.98,36.0,268826.0,30.6407,30.6577,30.5897,30.6067,268826.0
2018-12-18 10:20:00,36.01,36.02,35.93,35.97,134632.0,30.6152,30.6237,30.5472,30.5812,134632.0
2018-12-18 10:25:00,35.97,36.02,35.93,35.99,124328.0,30.5812,30.6237,30.5472,30.5982,124328.0
2018-12-18 10:30:00,35.99,36.04,35.97,36.02,103304.0,30.5982,30.6407,30.5812,30.6237,103304.0
2018-12-18 10:35:00,36.02,36.03,35.92,35.99,137314.0,30.6237,30.6322,30.5387,30.5982,137314.0
2018-12-18 10:40:00,35.99,36.0,35.85,35.88,168177.0,30.5982,30.6067,30.4792,30.5047,168177.0
2018-12-18 10:45:00,35.89,35.92,35.86,35.88,108046.0,30.5132,30.5387,30.4877,30.5047,108046.0
2018-12-18 10:50:00,35.88,35.9,35.86,35.89,223244.0,30.5047,30.5217,30.4877,30.5132,223244.0
2018-12-18 10:55:00,35.9,35.9,35.81,35.81,257677.0,30.5217,30.5217,30.4452,30.4452,257677.0
2018-12-18 11:00:00,35.82,35.82,35.75,35.79,345717.0,30.4537,30.4537,30.3942,30.4282,345717.0
2018-12-18 11:05:00,35.79,35.8,35.71,35.74,160211.0,30.4282,30.4367,30.3602,30.3857,160211.0
2018-12-18 11:10:00,35.75,35.75,35.65,35.66,210253.0,30.3942,30.3942,30.3092,30.3177,210253.0
2018-12-18 11:15:00,35.66,35.67,35.51,35.53,311294.0,30.3177,30.3262,30.1901,30.2071,311294.0
2018-12-18 11:20:00,35.53,35.6,35.52,35.56,146333.0,30.2071,30.2667,30.1986,30.2326,146333.0
2018-12-18 11:25:00,35.55,35.59,35.51,35.55,129845.0,30.2241,30.2582,30.1901,30.2241,129845.0
2018-12-18 11:30:00,35.55,35.64,35.55,35.61,119079.0,30.2241,30.3007,30.2241,30.2752,119079.0
2018-12-18 11:35:00,35.61,35.73,35.6,35.7,128086.0,30.2752,30.3772,30.2667,30.3517,128086.0
2018-12-18 11:40:00,35.7,35.72,35.56,35.57,189223.0,30.3517,30.3687,30.2326,30.2411,189223.0
2018-12-18 11:45:00,35.57,35.66,35.56,35.66,132755.0,30.2411,30.3177,30.2326,30.3177,132755.0
2018-12-18 11:50:00,35.66,35.69,35.64,35.67,95731.0,30.3177,30.3432,30.3007,30.3262,95731.0
2018-12-18 11:55:00,35.67,35.72,35.63,35.65,123540.0,30.3262,30.3687,30.2922,30.3092,123540.0
2018-12-18 12:00:00,35.65,35.68,35.62,35.66,162838.0,30.3092,30.3347,30.2837,30.3177,162838.0
2018-12-18 12:05:00,35.66,35.79,35.66,35.76,129965.0,30.3177,30.4282,30.3177,30.4027,129965.0
2018-12-18 12:10:00,35.76,35.85,35.75,35.83,158455.0,30.4027,30.4792,30.3942,30.4622,158455.0
2018-12-18 12:15:00,35.83,35.88,35.81,35.86,116615.0,30.4622,30.5047,30.4452,30.4877,116615.0
2018-12-18 12:20:00,35.85,35.87,35.81,35.82,124974.0,30.4792,30.4962,30.4452,30.4537,124974.0
2018-12-18 12:25:00,35.82,35.83,35.71,35.72,126390.0,30.4537,30.4622,30.3602,30.3687,126390.0
2018-12-18 12:30:00,35.73,35.73,35.66,35.69,306338.0,30.3772,30.3772,30.3177,30.3432,306338.0
2018-12-18 12:35:00,35.68,35.73,35.67,35.69,214383.0,30.3347,30.3772,30.3262,30.3432,214383.0
2018-12-18 12:40:00,35.69,35.7,35.62,35.62,140341.0,30.3432,30.3517,30.2837,30.2837,140341.0
2018-12-18 12:45:00,35.62,35.65,35.58,35.64,166836.0,30.2837,30.3092,30.2496,30.3007,166836.0
2018-12-18 12:50:00,35.64,35.64,35.6,35.63,103173.0,30.3007,30.3007,30.2667,30.2922,103173.0
2018-12-18 12:55:00,35.63,35.65,35.6,35.61,105959.0,30.2922,30.3092,30.2667,30.2752,105959.0
2018-12-18 13:00:00,35.6,35.65,35.59,35.64,123086.0,30.2667,30.3092,30.2582,30.3007,123086.0
2018-12-18 13:05:00,35.65,35.65,35.6,35.61,127532.0,30.3092,30.3092,30.2667,30.2752,127532.0
2018-12-18 13:10:00,35.61,35.65,35.59,35.64,130780.0,30.2752,30.3092,30.2582,30.3007,130780.0
2018-12-18 13:15:00,35.64,35.66,35.62,35.64,189278.0,30.3007,30.3177,30.2837,30.3007,189278.0
2018-12-18 13:20:00,35.64,35.67,35.61,35.66,190874.0,30.3007,30.3262,30.2752,30.3177,190874.0
2018-12-18 13:25:00,35.66,35.7,35.6,35.61,182843.0,30.3177,30.3517,30.2667,30.2752,182843.0
2018-12-18 13:30:00,35.61,35.62,35.57,35.59,114833.0,30.2752,30.2837,30.2411,30.2582,114833.0
2018-12-18 13:35:00,35.59,35.62,35.54,35.58,101349.0,30.2582,30.2837,30.2156,30.2496,101349.0
2018-12-18 13:40:00,35.58,35.59,35.53,35.56,170188.0,30.2496,30.2582,30.2071,30.2326,170188.0
2018-12-18 13:45:00,35.57,35.64,35.56,35.63,69824.0,30.2411,30.3007,30.2326,30.2922,69824.0
2018-12-18 13:50:00,35.64,35.64,35.54,35.54,89075.0,30.3007,30.3007,30.2156,30.2156,89075.0
2018-12-18 13:55:00,35.54,35.58,35.51,35.57,82499.0,30.2156,30.2496,30.1901,30.2411,82499.0
2018-12-18 14:00:00,35.57,35.64,35.57,35.62,130922.0,30.2411,30.3007,30.2411,30.2837,130922.0
2018-12-18 14:05:00,35.61,35.68,35.59,35.68,143959.0,30.2752,30.3347,30.2582,30.3347,143959.0
2018-12-18 14:10:00,35.69,35.74,35.66,35.67,126794.0,30.3432,30.3857,30.3177,30.3262,126794.0
2018-12-18 14:15:00,35.66,35.69,35.63,35.68,137054.0,30.3177,30.3432,30.2922,30.3347,137054.0
2018-12-18 14:20:00,35.67,35.68,35.62,35.66,102823.0,30.3262,30.3347,30.2837,30.3177,102823.0
2018-12-18 14:25:00,35.66,35.74,35.65,35.72,95271.0,30.3177,30.3857,30.3092,30.3687,95271.0
2018-12-18 14:30:00,35.73,35.73,35.62,35.63,142272.0,30.3772,30.3772,30.2837,30.2922,142272.0
2018-12-18 14:35:00,35.62,35.66,35.6,35.65,360324.0,30.2837,30.3177,30.2667,30.3092,360324.0
2018-12-18 14:40:00,35.65,35.66,35.46,35.47,262878.0,30.3092,30.3177,30.1476,30.1561,262878.0
2018-12-18 14:45:00,35.47,35.49,35.43,35.47,131264.0,30.1561,30.1731,30.1221,30.1561,131264.0
2018-12-18 14:50:00,35.47,35.48,35.4,35.4,311708.0,30.1561,30.1646,30.0966,30.0966,311708.0
2018-12-18 14:55:00,35.4,35.42,35.24,35.27,295727.0,30.0966,30.1136,29.9606,29.9861,295727.0
2018-12-18 15:00:00,35.28,35.36,35.22,35.34,387502.0,29.9946,30.0626,29.9436,30.0456,387502.0
2018-12-18 15:05:00,35.34,35.41,35.29,35.34,213967.0,30.0456,30.1051,30.0031,30.0456,213967.0
2018-12-18 15:10:00,35.34,35.42,35.32,35.37,179655.0,30.0456,30.1136,30.0286,30.0711,179655.0
2018-12-18 15:15:00,35.37,35.43,35.32,35.41,202307.0,30.0711,30.1221,30.0286,30.1051,202307.0
2018-12-18 15:20:00,35.41,35.44,35.36,35.41,163847.0,30.1051,30.1306,30.0626,30.1051,163847.0
2018-12-18 15:25:00,35.41,35.41,35.32,35.36,168340.0,30.1051,30.1051,30.0286,30.0626,168340.0
2018-12-18 15:30:00,35.37,35.46,35.36,35.44,222101.0,30.0711,30.1476,30.0626,30.1306,222101.0
2018-12-18 15:35:00,35.44,35.45,35.41,35.44,191364.0,30.1306,30.1391,30.1051,30.1306,191364.0
2018-12-18 15:40:00,35.43,35.54,35.42,35.51,313578.0,30.1221,30.2156,30.1136,30.1901,313578.0
2018-12-18 15:45:00,35.51,35.73,35.5,35.71,423154.0,30.1901,30.3772,30.1816,30.3602,423154.0
2018-12-18 15:50:00,35.71,35.75,35.67,35.7,561271.0,30.3602,30.3942,30.3262,30.3517,561271.0
2018-12-18 15:55:00,35.71,35.8,35.64,35.65,1410256.0,30.3602,30.4367,30.3007,30.3092,1410256.0
2018-12-19 09:30:00,35.82,36.05,35.75,36.02,532050.0,30.4537,30.6492,30.3942,30.6237,532050.0
2018-12-19 09:35:00,36.02,36.09,35.96,35.99,239507.0,30.6237,30.6832,30.5727,30.5982,239507.0
2018-12-19 09:40:00,35.99,36.09,35.96,36.01,205287.0,30.5982,30.6832,30.5727,30.6152,205287.0
2018-12-19 09:45:00,36.01,36.05,35.96,36.05,270582.0,30.6152,30.6492,30.5727,30.6492,270582.0
2018-12-19 09:50:00,36.05,36.06,35.99,36.02,179214.0,30.6492,30.6577,30.5982,30.6237,179214.0
2018-12-19 09:55:00,36.03,36.2,36.02,36.13,260493.0,30.6322,30.7768,30.6237,30.7173,260493.0
2018-12-19 10:00:00,36.13,36.17,36.07,36.08,210224.0,30.7173,30.7513,30.6662,30.6747,210224.0
2018-12-19 10:05:00,36.07,36.07,35.97,36.0,208489.0,30.6662,30.6662,30.5812,30.6067,208489.0
2018-12-19 10:10:00,36.0,36.12,35.99,36.1,280690.0,30.6067,30.7088,30.5982,30.6917,280690.0
2018-12-19 10:15:00,36.1,36.27,36.07,36.26,267905.0,30.6917,30.8363,30.6662,30.8278,267905.0
2018-12-19 10:20:00,36.26,36.27,36.22,36.26,207319.0,30.8278,30.8363,30.7938,30.8278,207319.0
2018-12-19 10:25:00,36.26,36.36,36.25,36.35,197966.0,30.8278,30.9128,30.8193,30.9043,197966.0
2018-12-19 10:30:00,36.35,36.48,36.34,36.46,319470.0,30.9043,31.0148,30.8958,30.9978,319470.0
2018-12-19 10:35:00,36.46,36.5,36.38,36.4,279281.0,30.9978,31.0318,30.9298,30.9468,279281.0
2018-12-19 10:40:00,36.4,36.43,36.35,36.36,123267.0,30.9468,30.9723,30.9043,30.9128,123267.0
2018-12-19 10:45:00,36.36,36.4,36.33,36.34,111300.0,30.9128,30.9468,30.8873,30.8958,111300.0
2018-12-19 10:50:00,36.34,36.46,36.33,36.44,213904.0,30.8958,30.9978,30.8873,30.9808,213904.0
2018-12-19 10:55:00,36.44,36.45,36.35,36.41,192682.0,30.9808,30.9893,30.9043,30.9553,192682.0
2018-12-19 11:00:00,36.41,36.42,36.29,36.36,246472.0,30.9553,30.9638,30.8533,30.9128,246472.0
2018-12-19 11:05:00,36.35,36.38,36.22,36.25,175156.0,30.9043,30.9298,30.7938,30.8193,175156.0
2018-12-19 11:10:00,36.25,36.28,36.2,36.26,187114.0,30.8193,30.8448,30.7768,30.8278,187114.0
2018-12-19 11:15:00,36.26,36.27,36.12,36.14,204493.0,30.8278,30.8363,30.7088,30.7258,204493.0
2018-12-19 11:20:00,36.15,36.19,36.11,36.15,161432.0,30.7343,30.7683,30.7002,30.7343,161432.0
2018-12-19 11:25:00,36.15,36.18,36.12,36.15,131307.0,30.7343,30.7598,30.7088,30.7343,131307.0
2018-12-19 11:30:00,36.15,36.18,36.08,36.15,218260.0,30.7343,30.7598,30.6747,30.7343,218260.0
2018-12-19 11:35:00,36.15,36.18,36.11,36.12,80130.0,30.7343,30.7598,30.7002,30.7088,80130.0
2018-12-19 11:40:00,36.12,36.15,36.07,36.13,165959.0,30.7088,30.7343,30.6662,30.7173,165959.0
2018-12-19 11:45:00,36.13,36.23,36.12,36.22,156444.0,30.7173,30.8023,30.7088,30.7938,156444.0
2018-12-19 11:50:00,36.21,36.29,36.21,36.25,759847.0,30.7853,30.8533,30.7853,30.8193,759847.0
2018-12-19 11:55:00,36.25,36.27,36.19,36.26,219358.0,30.8193,30.8363,30.7683,30.8278,219358.0
2018-12-19 12:00:00,36.26,36.29,36.19,36.25,132773.0,30.8278,30.8533,30.7683,30.8193,132773.0
2018-12-19 12:05:00,36.25,36.28,36.23,36.25,172636.0,30.8193,30.8448,30.8023,30.8193,172636.0
2018-12-19 12:10:00,36.25,36.31,36.23,36.3,241738.0,30.8193,30.8703,30.8023,30.8618,241738.0
2018-12-19 12:15:00,36.3,36.3,36.24,36.24,273312.0,30.8618,30.8618,30.8108,30.8108,273312.0
2018-12-19 12:20:00,36.25,36.35,36.24,36.32,99730.0,30.8193,30.9043,30.8108,30.8788,99730.0
2018-12-19 12:25:00,36.31,36.41,36.3,36.41,179428.0,30.8703,30.9553,30.8618,30.9553,179428.0
2018-12-19 12:30:00,36.41,36.41,36.33,36.36,130244.0,30.9553,30.9553,30.8873,30.9128,130244.0
2018-12-19 12:35:00,36.36,36.37,36.31,36.32,155094.0,30.9128,30.9213,30.8703,30.8788,155094.0
2018-12-19 12:40:00,36.31,36.32,36.26,36.3,92658.0,30.8703,30.8788,30.8278,30.8618,92658.0
2018-12-19 12:45:00,36.3,36.33,36.29,36.32,36968.0,30.8618,30.8873,30.8533,30.8788,36968.0
2018-12-19 12:50:00,36.32,36.36,36.24,36.26,158715.0,30.8788,30.9128,30.8108,30.8278,158715.0
2018-12-19 12:55:00,36.26,36.3,36.19,36.2,69321.0,30.8278,30.8618,30.7683,30.7768,69321.0
2018-12-19 13:00:00,36.2,36.23,36.17,36.19,105956.0,30.7768,30.8023,30.7513,30.7683,105956.0
2018-12-19 13:05:00,36.19,36.2,36.13,36.16,93267.0,30.7683,30.7768,30.7173,30.7428,93267.0
2018-12-19 13:10:00,36.15,36.17,36.12,36.16,125305.0,30.7343,30.7513,30.7088,30.7428,125305.0
2018-12-19 13:15:00,36.16,36.21,36.12,36.21,86331.0,30.7428,30.7853,30.7088,30.7853,86331.0
2018-12-19 13:20:00,36.22,36.22,36.08,36.1,97063.0,30.7938,30.7938,30.6747,30.6917,97063.0
2018-12-19 13:25:00,36.1,36.16,36.1,36.16,62796.0,30.6917,30.7428,30.6917,30.7428,62796.0
2018-12-19 13:30:00,36.16,36.2,36.12,36.18,340492.0,30.7428,30.7768,30.7088,30.7598,340492.0
2018-12-19 13:35:00,36.19,36.2,36.15,36.18,109159.0,30.7683,30.7768,30.7343,30.7598,109159.0
2018-12-19 13:40:00,36.19,36.26,36.18,36.26,107792.0,30.7683,30.8278,30.7598,30.8278,107792.0
2018-12-19 13:45:00,36.26,36.26,36.2,36.22,106640.0,30.8278,30.8278,30.7768,30.7938,106640.0
2018-12-19 13:50:00,36.22,36.25,36.2,36.21,93233.0,30.7938,30.8193,30.7768,30.7853,93233.0
2018-12-19 13:55:00,36.21,36.5,36.15,36.48,314078.0,30.7853,31.0318,30.7343,31.0148,314078.0
2018-12-19 14:00:00,36.48,36.56,35.77,35.82,352809.0,31.0148,31.0828,30.4112,30.4537,352809.0
2018-12-19 14:05:00,35.83,36.02,35.74,35.92,277798.0,30.4622,30.6237,30.3857,30.5387,277798.0
2018-12-19 14:10:00,35.92,35.94,35.77,35.9,289983.0,30.5387,30.5557,30.4112,30.5217,289983.0
2018-12-19 14:15:00,35.9,36.09,35.85,36.06,287707.0,30.5217,30.6832,30.4792,30.6577,287707.0
2018-12-19 14:20:00,36.07,36.09,35.96,36.08,358774.0,30.6662,30.6832,30.5727,30.6747,358774.0
2018-12-19 14:25:00,36.07,36.15,36.02,36.09,184801.0,30.6662,30.7343,30.6237,30.6832,184801.0
2018-12-19 14:30:00,36.09,36.19,36.01,36.08,342832.0,30.6832,30.7683,30.6152,30.6747,342832.0
2018-12-19 14:35:00,36.09,36.12,35.94,36.03,366034.0,30.6832,30.7088,30.5557,30.6322,366034.0
2018-12-19 14:40:00,36.02,36.02,35.57,35.58,341560.0,30.6237,30.6237,30.2411,30.2496,341560.0
2018-12-19 14:45:00,35.58,35.73,35.56,35.72,251660.0,30.2496,30.3772,30.2326,30.3687,251660.0
2018-12-19 14:50:00,35.72,35.72,35.43,35.52,376512.0,30.3687,30.3687,30.1221,30.1986,376512.0
2018-12-19 14:55:00,35.52,35.52,35.24,35.43,344452.0,30.1986,30.1986,29.9606,30.1221,344452.0
2018-12-19 15:00:00,35.43,35.44,35.13,35.15,439947.0,30.1221,30.1306,29.8671,29.8841,439947.0
2018-12-19 15:05:00,35.16,35.23,34.95,35.21,760412.0,29.8926,29.9521,29.714,29.9351,760412.0
2018-12-19 15:10:00,35.21,35.37,35.09,35.36,421732.0,29.9351,30.0711,29.8331,30.0626,421732.0
2018-12-19 15:15:00,35.36,35.39,35.09,35.2,463805.0,30.0626,30.0881,29.8331,29.9266,463805.0
2018-12-19 15:20:00,35.2,35.34,35.04,35.32,503903.0,29.9266,30.0456,29.7905,30.0286,503903.0
2018-12-19 15:25:00,35.33,35.37,35.11,35.12,401687.0,30.0371,30.0711,29.8501,29.8586,401687.0
2018-12-19 15:30:00,35.12,35.25,35.11,35.22,386926.0,29.8586,29.9691,29.8501,29.9436,386926.0
2018-12-19 15:35:00,35.21,35.23,35.12,35.16,409922.0,29.9351,29.9521,29.8586,29.8926,409922.0
2018-12-19 15:40:00,35.15,35.15,35.02,35.11,956346.0,29.8841,29.8841,29.7735,29.8501,956346.0
2018-12-19 15:45:00,35.11,35.32,35.11,35.3,775097.0,29.8501,30.0286,29.8501,30.0116,775097.0
2018-12-19 15:50:00,35.31,35.4,35.27,35.37,682194.0,30.0201,30.0966,29.9861,30.0711,682194.0
2018-12-19 15:55:00,35.37,35.39,35.18,35.2,1625234.0,30.0711,30.0881,29.9096,29.9266,1625234.0
2018-12-20 09:30:00,35.22,35.26,35.0,35.16,696421.0,29.9436,29.9776,29.7565,29.8926,696421.0
2018-12-20 09:35:00,35.16,35.28,35.13,35.24,498551.0,29.8926,29.9946,29.8671,29.9606,498551.0
2018-12-20 09:40:00,35.24,35.25,34.98,35.12,304949.0,29.9606,29.9691,29.7395,29.8586,304949.0
2018-12-20 09:45:00,35.12,35.14,34.99,35.01,152830.0,29.8586,29.8756,29.748,29.765,152830.0
2018-12-20 09:50:00,35.01,35.08,34.94,34.97,272381.0,29.765,29.8246,29.7055,29.731,272381.0
2018-12-20 09:55:00,34.97,35.16,34.96,35.14,217318.0,29.731,29.8926,29.7225,29.8756,217318.0
2018-12-20 10:00:00,35.15,35.24,35.13,35.2,294974.0,29.8841,29.9606,29.8671,29.9266,294974.0
2018-12-20 10:05:00,35.21,35.43,35.2,35.38,249078.0,29.9351,30.1221,29.9266,30.0796,249078.0
2018-12-20 10:10:00,35.38,35.39,35.25,35.28,257179.0,30.0796,30.0881,29.9691,29.9946,257179.0
2018-12-20 10:15:00,35.28,35.28,35.18,35.21,196130.0,29.9946,29.9946,29.9096,29.9351,196130.0
2018-12-20 10:20:00,35.21,35.27,35.17,35.2,174638.0,29.9351,29.9861,29.9011,29.9266,174638.0
2018-12-20 10:25:00,35.21,35.28,35.2,35.23,155014.0,29.9351,29.9946,29.9266,29.9521,155014.0
2018-12-20 10:30:00,35.23,35.35,35.21,35.23,272185.0,29.9521,30.0541,29.9351,29.9521,272185.0
2018-12-20 10:35:00,35.23,35.33,35.15,35.22,247430.0,29.9521,30.0371,29.8841,29.9436,247430.0
2018-12-20 10:40:00,35.22,35.28,35.14,35.27,296537.0,29.9436,29.9946,29.8756,29.9861,296537.0
2018-12-20 10:45:00,35.27,35.27,35.15,35.16,112493.0,29.9861,29.9861,29.8841,29.8926,112493.0
2018-12-20 10:50:00,35.16,35.23,35.14,35.23,221161.0,29.8926,29.9521,29.8756,29.9521,221161.0
2018-12-20 10:55:00,35.23,35.32,35.2,35.28,198697.0,29.9521,30.0286,29.9266,29.9946,198697.0
2018-12-20 11:00:00,35.27,35.29,35.2,35.22,155365.0,29.9861,30.0031,29.9266,29.9436,155365.0
2018-12-20 11:05:00,35.22,35.23,35.09,35.09,221154.0,29.9436,29.9521,29.8331,29.8331,221154.0
2018-12-20 11:10:00,35.1,35.15,35.08,35.11,271146.0,29.8416,29.8841,29.8246,29.8501,271146.0
2018-12-20 11:15:00,35.11,35.11,35.05,35.08,168969.0,29.8501,29.8501,29.7991,29.8246,168969.0
2018-12-20 11:20:00,35.08,35.11,34.98,34.99,331019.0,29.8246,29.8501,29.7395,29.748,331019.0
2018-12-20 11:25:00,35.0,35.02,34.84,34.92,274900.0,29.7565,29.7735,29.6205,29.6885,274900.0
2018-12-20 11:30:00,34.91,34.95,34.82,34.86,247847.0,29.68,29.714,29.6035,29.6375,247847.0
2018-12-20 11:35:00,34.86,34.93,34.81,34.9,153101.0,29.6375,29.697,29.595,29.6715,153101.0
2018-12-20 11:40:00,34.91,34.99,34.83,34.86,232225.0,29.68,29.748,29.612,29.6375,232225.0
2018-12-20 11:45:00,34.86,34.9,34.75,34.75,321603.0,29.6375,29.6715,29.544,29.544,321603.0
2018-12-20 11:50:00,34.76,34.79,34.65,34.77,375095.0,29.5525,29.578,29.459,29.561,375095.0
2018-12-20 11:55:00,34.77,34.95,34.75,34.84,334500.0,29.561,29.714,29.544,29.6205,334500.0
2018-12-20 12:00:00,34.84,34.94,34.82,34.87,207654.0,29.6205,29.7055,29.6035,29.646,207654.0
2018-12-20 12:05:00,34.87,34.87,34.68,34.71,254061.0,29.646,29.646,29.4845,29.51,254061.0
2018-12-20 12:10:00,34.71,34.76,34.64,34.65,189491.0,29.51,29.5525,29.4505,29.459,189491.0
2018-12-20 12:15:00,34.65,34.84,34.64,34.84,160410.0,29.459,29.6205,29.4505,29.6205,160410.0
2018-12-20 12:20:00,34.84,34.85,34.76,34.82,305099.0,29.6205,29.629,29.5525,29.6035,305099.0
2018-12-20 12:25:00,34.82,34.92,34.8,34.9,207126.0,29.6035,29.6885,29.5865,29.6715,207126.0
2018-12-20 12:30:00,34.89,34.91,34.83,34.86,251967.0,29.663,29.68,29.612,29.6375,251967.0
2018-12-20 12:35:00,34.86,34.9,34.76,34.78,284352.0,29.6375,29.6715,29.5525,29.5695,284352.0
2018-12-20 12:40:00,34.77,34.77,34.66,34.67,261723.0,29.561,29.561,29.4675,29.476,261723.0
2018-12-20 12:45:00,34.67,34.72,34.65,34.69,141114.0,29.476,29.5185,29.459,29.493,141114.0
2018-12-20 12:50:00,34.7,34.74,34.66,34.68,127839.0,29.5015,29.5355,29.4675,29.4845,127839.0
2018-12-20 12:55:00,34.67,34.82,34.59,34.81,188673.0,29.476,29.6035,29.408,29.595,188673.0
2018-12-20 13:00:00,34.81,34.84,34.76,34.79,138977.0,29.595,29.6205,29.5525,29.578,138977.0
2018-12-20 13:05:00,34.79,34.85,34.7,34.7,101556.0,29.578,29.629,29.5015,29.5015,101556.0
2018-12-20 13:10:00,34.7,34.81,34.68,34.77,81609.0,29.5015,29.595,29.4845,29.561,81609.0
2018-12-20 13:15:00,34.77,34.83,34.76,34.79,121522.0,29.561,29.612,29.5525,29.578,121522.0
2018-12-20 13:20:00,34.78,34.85,34.68,34.76,122852.0,29.5695,29.629,29.4845,29.5525,122852.0
2018-12-20 13:25:00,34.76,34.82,34.75,34.77,124744.0,29.5525,29.6035,29.544,29.561,124744.0
2018-12-20 13:30:00,34.77,34.78,34.69,34.72,152052.0,29.561,29.5695,29.493,29.5185,152052.0
2018-12-20 13:35:00,34.72,34.77,34.65,34.74,121270.0,29.5185,29.561,29.459,29.5355,121270.0
2018-12-20 13:40:00,34.74,34.75,34.57,34.72,164206.0,29.5355,29.544,29.391,29.5185,164206.0
2018-12-20 13:45:00,34.72,34.79,34.68,34.75,137206.0,29.5185,29.578,29.4845,29.544,137206.0
2018-12-20 13:50:00,34.75,34.76,34.64,34.67,98803.0,29.544,29.5525,29.4505,29.476,98803.0
2018-12-20 13:55:00,34.67,34.73,34.65,34.68,142621.0,29.476,29.527,29.459,29.4845,142621.0
2018-12-20 14:00:00,34.68,34.72,34.43,34.52,329773.0,29.4845,29.5185,29.2719,29.3485,329773.0
2018-12-20 14:05:00,34.52,34.57,34.42,34.46,217616.0,29.3485,29.391,29.2634,29.2974,217616.0
2018-12-20 14:10:00,34.46,34.47,34.23,34.39,390763.0,29.2974,29.3059,29.1019,29.2379,390763.0
2018-12-20 14:15:00,34.39,34.4,34.24,34.26,333961.0,29.2379,29.2464,29.1104,29.1274,333961.0
2018-12-20 14:20:00,34.26,34.46,34.24,34.38,263463.0,29.1274,29.2974,29.1104,29.2294,263463.0
2018-12-20 14:25:00,34.38,34.56,34.38,34.55,306686.0,29.2294,29.3825,29.2294,29.374,306686.0
2018-12-20 14:30:00,34.55,34.62,34.48,34.52,342299.0,29.374,29.4335,29.3144,29.3485,342299.0
2018-12-20 14:35:00,34.52,34.67,34.5,34.52,183599.0,29.3485,29.476,29.3314,29.3485,183599.0
2018-12-20 14:40:00,34.52,34.78,34.5,34.73,456748.0,29.3485,29.5695,29.3314,29.527,456748.0
2018-12-20 14:45:00,34.75,34.79,34.65,34.76,361484.0,29.544,29.578,29.459,29.5525,361484.0
2018-12-20 14:50:00,34.75,34.76,34.64,34.66,292327.0,29.544,29.5525,29.4505,29.4675,292327.0
2018-12-20 14:55:00,34.65,34.67,34.55,34.61,316051.0,29.459,29.476,29.374,29.425,316051.0
2018-12-20 15:00:00,34.61,34.63,34.52,34.54,235549.0,29.425,29.442,29.3485,29.3655,235549.0
2018-12-20 15:05:00,34.53,34.71,34.45,34.68,287995.0,29.357,29.51,29.2889,29.4845,287995.0
2018-12-20 15:10:00,34.69,34.83,34.65,34.8,172931.0,29.493,29.612,29.459,29.5865,172931.0
2018-12-20 15:15:00,34.81,34.82,34.73,34.75,197313.0,29.595,29.6035,29.527,29.544,197313.0
2018-12-20 15:20:00,34.74,34.94,34.73,34.92,254489.0,29.5355,29.7055,29.527,29.6885,254489.0
2018-12-20 15:25:00,34.91,34.93,34.73,34.74,298223.0,29.68,29.697,29.527,29.5355,298223.0
2018-12-20 15:30:00,34.74,34.84,34.73,34.79,286658.0,29.5355,29.6205,29.527,29.578,286658.0
2018-12-20 15:35:00,34.79,34.88,34.75,34.84,253179.0,29.578,29.6545,29.544,29.6205,253179.0
2018-12-20 15:40:00,34.83,34.87,34.65,34.66,359907.0,29.612,29.646,29.459,29.4675,359907.0
2018-12-20 15:45:00,34.66,34.72,34.59,34.64,599039.0,29.4675,29.5185,29.408,29.4505,599039.0
2018-12-20 15:50:00,34.64,34.67,34.55,34.56,576136.0,29.4505,29.476,29.374,29.3825,576136.0
2018-12-20 15:55:00,34.56,34.68,34.53,34.61,1541680.0,29.3825,29.4845,29.357,29.425,1541680.0
2018-12-21 09:30:00,34.67,36.0,34.52,34.91,7265874.0,29.476,30.6067,29.3485,29.68,7265874.0
2018-12-21 09:35:00,34.91,34.98,34.82,34.85,181287.0,29.68,29.7395,29.6035,29.629,181287.0
2018-12-21 09:40:00,34.85,35.02,34.85,34.99,184285.0,29.629,29.7735,29.629,29.748,184285.0
2018-12-21 09:45:00,35.0,35.12,35.0,35.05,231458.0,29.7565,29.8586,29.7565,29.7991,231458.0
2018-12-21 09:50:00,35.04,35.1,35.0,35.05,239253.0,29.7905,29.8416,29.7565,29.7991,239253.0
2018-12-21 09:55:00,35.05,35.18,34.97,35.16,192066.0,29.7991,29.9096,29.731,29.8926,192066.0
2018-12-21 10:00:00,35.16,35.17,35.0,35.0,293180.0,29.8926,29.9011,29.7565,29.7565,293180.0
2018-12-21 10:05:00,35.01,35.1,34.94,35.09,281149.0,29.765,29.8416,29.7055,29.8331,281149.0
2018-12-21 10:10:00,35.1,35.36,35.08,35.29,420143.0,29.8416,30.0626,29.8246,30.0031,420143.0
2018-12-21 10:15:00,35.28,35.37,35.19,35.27,361360.0,29.9946,30.0711,29.9181,29.9861,361360.0
2018-12-21 10:20:00,35.27,35.41,35.27,35.35,393990.0,29.9861,30.1051,29.9861,30.0541,393990.0
2018-12-21 10:25:00,35.34,35.35,35.18,35.3,151918.0,30.0456,30.0541,29.9096,30.0116,151918.0
2018-12-21 10:30:00,35.3,35.32,35.19,35.24,190992.0,30.0116,30.0286,29.9181,29.9606,190992.0
2018-12-21 10:35:00,35.24,35.32,35.22,35.24,315222.0,29.9606,30.0286,29.9436,29.9606,315222.0
2018-12-21 10:40:00,35.24,35.29,35.17,35.19,148642.0,29.9606,30.0031,29.9011,29.9181,148642.0
2018-12-21 10:45:00,35.19,35.21,35.04,35.05,125031.0,29.9181,29.9351,29.7905,29.7991,125031.0
2018-12-21 10:50:00,35.05,35.08,34.94,35.03,240139.0,29.7991,29.8246,29.7055,29.782,240139.0
2018-12-21 10:55:00,35.03,35.04,34.9,34.95,203961.0,29.782,29.7905,29.6715,29.714,203961.0
2018-12-21 11:00:00,34.95,34.96,34.85,34.91,150220.0,29.714,29.7225,29.629,29.68,150220.0
2018-12-21 11:05:00,34.91,34.99,34.73,34.74,262397.0,29.68,29.748,29.527,29.5355,262397.0
2018-12-21 11:10:00,34.75,34.88,34.74,34.8,195657.0,29.544,29.6545,29.5355,29.5865,195657.0
2018-12-21 11:15:00,34.8,34.94,34.79,34.93,342896.0,29.5865,29.7055,29.578,29.697,342896.0
2018-12-21 11:20:00,34.94,34.97,34.9,34.95,142301.0,29.7055,29.731,29.6715,29.714,142301.0
2018-12-21 11:25:00,34.95,34.99,34.84,34.99,257118.0,29.714,29.748,29.6205,29.748,257118.0
2018-12-21 11:30:00,34.99,35.01,34.89,34.9,250928.0,29.748,29.765,29.663,29.6715,250928.0
2018-12-21 11:35:00,34.9,34.97,34.86,34.88,123073.0,29.6715,29.731,29.6375,29.6545,123073.0
2018-12-21 11:40:00,34.87,34.88,34.78,34.8,110056.0,29.646,29.6545,29.5695,29.5865,110056.0
2018-12-21 11:45:00,34.8,34.85,34.75,34.77,186929.0,29.5865,29.629,29.544,29.561,186929.0
2018-12-21 11:50:00,34.77,34.87,34.75,34.81,147689.0,29.561,29.646,29.544,29.595,147689.0
2018-12-21 11:55:00,34.82,34.87,34.64,34.7,141023.0,29.6035,29.646,29.4505,29.5015,141023.0
2018-12-21 12:00:00,34.69,34.75,34.64,34.73,112916.0,29.493,29.544,29.4505,29.527,112916.0
2018-12-21 12:05:00,34.73,34.75,34.59,34.64,158460.0,29.527,29.544,29.408,29.4505,158460.0
2018-12-21 12:10:00,34.65,34.66,34.5,34.52,162811.0,29.459,29.4675,29.3314,29.3485,162811.0
2018-12-21 12:15:00,34.52,34.57,34.43,34.47,239907.0,29.3485,29.391,29.2719,29.3059,239907.0
2018-12-21 12:20:00,34.47,34.5,34.4,34.44,109673.0,29.3059,29.3314,29.2464,29.2804,109673.0
2018-12-21 12:25:00,34.45,34.46,34.27,34.3,252458.0,29.2889,29.2974,29.1359,29.1614,252458.0
2018-12-21 12:30:00,34.31,34.43,34.16,34.41,332497.0,29.1699,29.2719,29.0424,29.2549,332497.0
2018-12-21 12:35:00,34.41,34.51,34.39,34.48,176143.0,29.2549,29.3399,29.2379,29.3144,176143.0
2018-12-21 12:40:00,34.48,34.53,34.42,34.5,181995.0,29.3144,29.357,29.2634,29.3314,181995.0
2018-12-21 12:45:00,34.5,34.62,34.49,34.53,229746.0,29.3314,29.4335,29.3229,29.357,229746.0
2018-12-21 12:50:00,34.54,34.57,34.37,34.39,176162.0,29.3655,29.391,29.2209,29.2379,176162.0
2018-12-21 12:55:00,34.38,34.47,34.35,34.43,137707.0,29.2294,29.3059,29.2039,29.2719,137707.0
2018-12-21 13:00:00,34.44,34.45,34.35,34.38,270554.0,29.2804,29.2889,29.2039,29.2294,270554.0
2018-12-21 13:05:00,34.37,34.42,34.32,34.38,254107.0,29.2209,29.2634,29.1784,29.2294,254107.0
2018-12-21 13:10:00,34.37,34.45,34.35,34.4,139553.0,29.2209,29.2889,29.2039,29.2464,139553.0
2018-12-21 13:15:00,34.4,34.45,34.35,34.41,140672.0,29.2464,29.2889,29.2039,29.2549,140672.0
2018-12-21 13:20:00,34.4,34.54,34.38,34.53,213722.0,29.2464,29.3655,29.2294,29.357,213722.0
2018-12-21 13:25:00,34.52,34.59,34.46,34.48,231942.0,29.3485,29.408,29.2974,29.3144,231942.0
2018-12-21 13:30:00,34.49,34.56,34.45,34.54,136258.0,29.3229,29.3825,29.2889,29.3655,136258.0
2018-12-21 13:35:00,34.54,34.55,34.36,34.45,332272.0,29.3655,29.374,29.2124,29.2889,332272.0
2018-12-21 13:40:00,34.45,34.54,34.4,34.52,173894.0,29.2889,29.3655,29.2464,29.3485,173894.0
2018-12-21 13:45:00,34.52,34.52,34.34,34.34,108130.0,29.3485,29.3485,29.1954,29.1954,108130.0
2018-12-21 13:50:00,34.35,34.37,34.17,34.2,111711.0,29.2039,29.2209,29.0509,29.0764,111711.0
2018-12-21 13:55:00,34.21,34.23,34.14,34.23,137115.0,29.0849,29.1019,29.0254,29.1019,137115.0
2018-12-21 14:00:00,34.22,34.25,34.15,34.16,193724.0,29.0934,29.1189,29.0339,29.0424,193724.0
2018-12-21 14:05:00,34.16,34.23,34.12,34.21,162453.0,29.0424,29.1019,29.0084,29.0849,162453.0
2018-12-21 14:10:00,34.2,34.26,34.08,34.13,220454.0,29.0764,29.1274,28.9744,29.0169,220454.0
2018-12-21 14:15:00,34.13,34.29,34.11,34.26,208645.0,29.0169,29.1529,28.9999,29.1274,208645.0
2018-12-21 14:20:00,34.27,34.29,34.15,34.23,216871.0,29.1359,29.1529,29.0339,29.1019,216871.0
2018-12-21 14:25:00,34.23,34.26,34.15,34.22,86147.0,29.1019,29.1274,29.0339,29.0934,86147.0
2018-12-21 14:30:00,34.21,34.29,34.18,34.27,175669.0,29.0849,29.1529,29.0594,29.1359,175669.0
2018-12-21 14:35:00,34.27,34.31,34.22,34.26,146884.0,29.1359,29.1699,29.0934,29.1274,146884.0
2018-12-21 14:40:00,34.25,34.27,34.13,34.15,105598.0,29.1189,29.1359,29.0169,29.0339,105598.0
2018-12-21 14:45:00,34.16,34.21,34.12,34.19,158940.0,29.0424,29.0849,29.0084,29.0679,158940.0
2018-12-21 14:50:00,34.19,34.28,34.14,34.16,129234.0,29.0679,29.1444,29.0254,29.0424,129234.0
2018-12-21 14:55:00,34.16,34.22,34.1,34.22,170362.0,29.0424,29.0934,28.9914,29.0934,170362.0
2018-12-21 15:00:00,34.21,34.31,34.21,34.28,227452.0,29.0849,29.1699,29.0849,29.1444,227452.0
2018-12-21 15:05:00,34.28,34.29,34.2,34.26,133602.0,29.1444,29.1529,29.0764,29.1274,133602.0
2018-12-21 15:10:00,34.26,34.26,34.11,34.12,206645.0,29.1274,29.1274,28.9999,29.0084,206645.0
2018-12-21 15:15:00,34.12,34.16,34.02,34.05,261533.0,29.0084,29.0424,28.9234,28.9489,261533.0
2018-12-21 15:20:00,34.05,34.15,34.03,34.05,272596.0,28.9489,29.0339,28.9319,28.9489,272596.0
2018-12-21 15:25:00,34.05,34.06,33.88,33.89,363993.0,28.9489,28.9574,28.8043,28.8128,363993.0
2018-12-21 15:30:00,33.89,33.95,33.84,33.87,392569.0,28.8128,28.8638,28.7703,28.7958,392569.0
2018-12-21 15:35:00,33.87,33.87,33.68,33.69,491589.0,28.7958,28.7958,28.6343,28.6428,491589.0
2018-12-21 15:40:00,33.69,33.87,33.67,33.83,645956.0,28.6428,28.7958,28.6258,28.7618,645956.0
2018-12-21 15:45:00,33.84,33.96,33.83,33.84,969531.0,28.7703,28.8723,28.7618,28.7703,969531.0
2018-12-21 15:50:00,33.85,33.91,33.75,33.87,816419.0,28.7788,28.8298,28.6938,28.7958,816419.0
2018-12-21 15:55:00,33.87,33.88,33.72,33.76,1624349.0,28.7958,28.8043,28.6683,28.7023,1624349.0
2018-12-24 09:30:00,33.72,33.97,33.72,33.9,733309.0,28.6683,28.8808,28.6683,28.8213,733309.0
2018-12-24 09:35:00,33.9,33.91,33.75,33.83,358982.0,28.8213,28.8298,28.6938,28.7618,358982.0
2018-12-24 09:40:00,33.83,33.85,33.72,33.81,240717.0,28.7618,28.7788,28.6683,28.7448,240717.0
2018-12-24 09:45:00,33.82,33.85,33.68,33.75,417796.0,28.7533,28.7788,28.6343,28.6938,417796.0
2018-12-24 09:50:00,33.76,33.8,33.59,33.64,350655.0,28.7023,28.7363,28.5578,28.6003,350655.0
2018-12-24 09:55:00,33.65,33.71,33.54,33.58,287848.0,28.6088,28.6598,28.5153,28.5493,287848.0
2018-12-24 10:00:00,33.58,33.6,33.49,33.5,346902.0,28.5493,28.5663,28.4728,28.4813,346902.0
2018-12-24 10:05:00,33.5,33.53,33.28,33.4,375605.0,28.4813,28.5068,28.2942,28.3962,375605.0
2018-12-24 10:10:00,33.4,33.52,33.39,33.49,381588.0,28.3962,28.4983,28.3877,28.4728,381588.0
2018-12-24 10:15:00,33.48,33.49,33.31,33.35,315345.0,28.4643,28.4728,28.3197,28.3537,315345.0
2018-12-24 10:20:00,33.35,33.4,33.26,33.39,248133.0,28.3537,28.3962,28.2772,28.3877,248133.0
2018-12-24 10:25:00,33.39,33.49,33.34,33.45,199823.0,28.3877,28.4728,28.3452,28.4388,199823.0
2018-12-24 10:30:00,33.46,33.64,33.44,33.61,290926.0,28.4473,28.6003,28.4302,28.5748,290926.0
2018-12-24 10:35:00,33.61,33.75,33.58,33.7,179252.0,28.5748,28.6938,28.5493,28.6513,179252.0
2018-12-24 10:40:00,33.7,33.92,33.7,33.83,265760.0,28.6513,28.8383,28.6513,28.7618,265760.0
2018-12-24 10:45:00,33.84,33.85,33.7,33.76,231842.0,28.7703,28.7788,28.6513,28.7023,231842.0
2018-12-24 10:50:00,33.76,33.76,33.59,33.62,212261.0,28.7023,28.7023,28.5578,28.5833,212261.0
2018-12-24 10:55:00,33.63,33.64,33.52,33.59,174786.0,28.5918,28.6003,28.4983,28.5578,174786.0
2018-12-24 11:00:00,33.59,33.66,33.44,33.45,179085.0,28.5578,28.6173,28.4302,28.4388,179085.0
2018-12-24 11:05:00,33.46,33.52,33.42,33.48,111647.0,28.4473,28.4983,28.4132,28.4643,111647.0
2018-12-24 11:10:00,33.48,33.51,33.4,33.5,111199.0,28.4643,28.4898,28.3962,28.4813,111199.0
2018-12-24 11:15:00,33.49,33.5,33.39,33.47,181867.0,28.4728,28.4813,28.3877,28.4558,181867.0
2018-12-24 11:20:00,33.48,33.5,33.41,33.42,215183.0,28.4643,28.4813,28.4047,28.4132,215183.0
2018-12-24 11:25:00,33.43,33.5,33.42,33.47,145558.0,28.4217,28.4813,28.4132,28.4558,145558.0
2018-12-24 11:30:00,33.46,33.55,33.45,33.53,185458.0,28.4473,28.5238,28.4388,28.5068,185458.0
2018-12-24 11:35:00,33.52,33.53,33.43,33.5,199392.0,28.4983,28.5068,28.4217,28.4813,199392.0
2018-12-24 11:40:00,33.51,33.57,33.46,33.47,221152.0,28.4898,28.5408,28.4473,28.4558,221152.0
2018-12-24 11:45:00,33.46,33.47,33.28,33.33,150986.0,28.4473,28.4558,28.2942,28.3367,150986.0
2018-12-24 11:50:00,33.33,33.4,33.31,33.35,195236.0,28.3367,28.3962,28.3197,28.3537,195236.0
2018-12-24 11:55:00,33.34,33.4,33.31,33.32,172579.0,28.3452,28.3962,28.3197,28.3282,172579.0
2018-12-24 12:00:00,33.33,33.43,33.32,33.41,294353.0,28.3367,28.4217,28.3282,28.4047,294353.0
2018-12-24 12:05:00,33.41,33.41,33.3,33.3,141517.0,28.4047,28.4047,28.3112,28.3112,141517.0
2018-12-24 12:10:00,33.31,33.39,33.27,33.36,229126.0,28.3197,28.3877,28.2857,28.3622,229126.0
2018-12-24 12:15:00,33.35,33.41,33.33,33.34,149287.0,28.3537,28.4047,28.3367,28.3452,149287.0
2018-12-24 12:20:00,33.34,33.38,33.26,33.37,239335.0,28.3452,28.3792,28.2772,28.3707,239335.0
2018-12-24 12:25:00,33.37,33.52,33.33,33.4,221629.0,28.3707,28.4983,28.3367,28.3962,221629.0
2018-12-24 12:30:00,33.4,33.48,33.32,33.37,302123.0,28.3962,28.4643,28.3282,28.3707,302123.0
2018-12-24 12:35:00,33.37,33.38,33.2,33.27,310676.0,28.3707,28.3792,28.2262,28.2857,310676.0
2018-12-24 12:40:00,33.27,33.29,33.2,33.28,287473.0,28.2857,28.3027,28.2262,28.2942,287473.0
2018-12-24 12:45:00,33.27,33.36,33.21,33.33,302828.0,28.2857,28.3622,28.2347,28.3367,302828.0
2018-12-24 12:50:00,33.32,33.34,33.21,33.24,331588.0,28.3282,28.3452,28.2347,28.2602,331588.0
2018-12-24 12:55:00,33.24,33.25,33.03,33.06,963727.0,28.2602,28.2687,28.0817,28.1072,963727.0
2018-12-26 09:30:00,33.26,33.43,33.14,33.35,649057.0,28.2772,28.4217,28.1752,28.3537,649057.0
2018-12-26 09:35:00,33.36,33.61,33.32,33.59,424561.0,28.3622,28.5748,28.3282,28.5578,424561.0
2018-12-26 09:40:00,33.59,33.61,33.39,33.41,307119.0,28.5578,28.5748,28.3877,28.4047,307119.0
2018-12-26 09:45:00,33.41,33.5,33.35,33.48,198247.0,28.4047,28.4813,28.3537,28.4643,198247.0
2018-12-26 09:50:00,33.47,33.54,33.37,33.37,271194.0,28.4558,28.5153,28.3707,28.3707,271194.0
2018-12-26 09:55:00,33.37,33.38,33.18,33.19,263838.0,28.3707,28.3792,28.2092,28.2177,263838.0
2018-12-26 10:00:00,33.18,33.2,33.08,33.13,195419.0,28.2092,28.2262,28.1242,28.1667,195419.0
2018-12-26 10:05:00,33.13,33.14,32.99,33.14,447795.0,28.1667,28.1752,28.0477,28.1752,447795.0
2018-12-26 10:10:00,33.14,33.18,33.01,33.02,235560.0,28.1752,28.2092,28.0647,28.0732,235560.0
2018-12-26 10:15:00,33.03,33.04,32.92,32.92,240262.0,28.0817,28.0902,27.9882,27.9882,240262.0
2018-12-26 10:20:00,32.91,33.09,32.9,32.99,421741.0,27.9797,28.1327,27.9711,28.0477,421741.0
2018-12-26 10:25:00,33.0,33.01,32.96,32.96,288686.0,28.0562,28.0647,28.0222,28.0222,288686.0
2018-12-26 10:30:00,32.97,33.01,32.89,32.94,326446.0,28.0307,28.0647,27.9626,28.0052,326446.0
2018-12-26 10:35:00,32.94,32.95,32.79,32.85,121806.0,28.0052,28.0137,27.8776,27.9286,121806.0
2018-12-26 10:40:00,32.84,32.89,32.78,32.8,88507.0,27.9201,27.9626,27.8691,27.8861,88507.0
2018-12-26 10:45:00,32.8,32.91,32.8,32.89,125051.0,27.8861,27.9797,27.8861,27.9626,125051.0
2018-12-26 10:50:00,32.9,32.94,32.69,32.71,168759.0,27.9711,28.0052,27.7926,27.8096,168759.0
2018-12-26 10:55:00,32.71,32.78,32.65,32.68,153682.0,27.8096,27.8691,27.7586,27.7841,153682.0
2018-12-26 11:00:00,32.68,32.81,32.61,32.8,233831.0,27.7841,27.8946,27.7246,27.8861,233831.0
2018-12-26 11:05:00,32.79,32.83,32.72,32.76,174705.0,27.8776,27.9116,27.8181,27.8521,174705.0
2018-12-26 11:10:00,32.76,32.8,32.7,32.76,147885.0,27.8521,27.8861,27.8011,27.8521,147885.0
2018-12-26 11:15:00,32.75,32.94,32.73,32.9,204909.0,27.8436,28.0052,27.8266,27.9711,204909.0
2018-12-26 11:20:00,32.9,32.93,32.85,32.91,141035.0,27.9711,27.9967,27.9286,27.9797,141035.0
2018-12-26 11:25:00,32.91,32.96,32.89,32.93,236326.0,27.9797,28.0222,27.9626,27.9967,236326.0
2018-12-26 11:30:00,32.93,32.99,32.9,32.92,169954.0,27.9967,28.0477,27.9711,27.9882,169954.0
2018-12-26 11:35:00,32.92,33.0,32.87,33.0,150756.0,27.9882,28.0562,27.9456,28.0562,150756.0
2018-12-26 11:40:00,33.01,33.15,33.0,33.07,166152.0,28.0647,28.1837,28.0562,28.1157,166152.0
2018-12-26 11:45:00,33.07,33.11,33.01,33.1,142127.0,28.1157,28.1497,28.0647,28.1412,142127.0
2018-12-26 11:50:00,33.1,33.12,33.03,33.08,183200.0,28.1412,28.1582,28.0817,28.1242,183200.0
2018-12-26 11:55:00,33.08,33.24,33.05,33.2,214389.0,28.1242,28.2602,28.0987,28.2262,214389.0
2018-12-26 12:00:00,33.2,33.26,33.17,33.23,195695.0,28.2262,28.2772,28.2007,28.2517,195695.0
2018-12-26 12:05:00,33.24,33.36,33.23,33.36,139093.0,28.2602,28.3622,28.2517,28.3622,139093.0
2018-12-26 12:10:00,33.35,33.51,33.31,33.47,508879.0,28.3537,28.4898,28.3197,28.4558,508879.0
2018-12-26 12:15:00,33.46,33.48,33.3,33.33,234523.0,28.4473,28.4643,28.3112,28.3367,234523.0
2018-12-26 12:20:00,33.33,33.36,33.25,33.34,135022.0,28.3367,28.3622,28.2687,28.3452,135022.0
2018-12-26 12:25:00,33.34,33.47,33.32,33.37,194694.0,28.3452,28.4558,28.3282,28.3707,194694.0
2018-12-26 12:30:00,33.38,33.43,33.32,33.4,121625.0,28.3792,28.4217,28.3282,28.3962,121625.0
2018-12-26 12:35:00,33.4,33.44,33.36,33.38,185531.0,28.3962,28.4302,28.3622,28.3792,185531.0
2018-12-26 12:40:00,33.38,33.49,33.36,33.48,153992.0,28.3792,28.4728,28.3622,28.4643,153992.0
2018-12-26 12:45:00,33.48,33.57,33.45,33.46,170983.0,28.4643,28.5408,28.4388,28.4473,170983.0
2018-12-26 12:50:00,33.47,33.54,33.44,33.51,113285.0,28.4558,28.5153,28.4302,28.4898,113285.0
2018-12-26 12:55:00,33.51,33.57,33.49,33.49,97166.0,28.4898,28.5408,28.4728,28.4728,97166.0
2018-12-26 13:00:00,33.5,33.52,33.36,33.36,150706.0,28.4813,28.4983,28.3622,28.3622,150706.0
2018-12-26 13:05:00,33.36,33.37,33.3,33.36,115009.0,28.3622,28.3707,28.3112,28.3622,115009.0
2018-12-26 13:10:00,33.36,33.39,33.19,33.22,204799.0,28.3622,28.3877,28.2177,28.2432,204799.0
2018-12-26 13:15:00,33.22,33.26,33.17,33.19,100436.0,28.2432,28.2772,28.2007,28.2177,100436.0
2018-12-26 13:20:00,33.18,33.3,33.17,33.25,75030.0,28.2092,28.3112,28.2007,28.2687,75030.0
2018-12-26 13:25:00,33.24,33.38,33.23,33.34,123284.0,28.2602,28.3792,28.2517,28.3452,123284.0
2018-12-26 13:30:00,33.34,33.36,33.31,33.33,101139.0,28.3452,28.3622,28.3197,28.3367,101139.0
2018-12-26 13:35:00,33.32,33.42,33.29,33.41,84738.0,28.3282,28.4132,28.3027,28.4047,84738.0
2018-12-26 13:40:00,33.41,33.48,33.4,33.41,154416.0,28.4047,28.4643,28.3962,28.4047,154416.0
2018-12-26 13:45:00,33.42,33.48,33.42,33.45,97932.0,28.4132,28.4643,28.4132,28.4388,97932.0
2018-12-26 13:50:00,33.45,33.57,33.44,33.57,121749.0,28.4388,28.5408,28.4302,28.5408,121749.0
2018-12-26 13:55:00,33.57,33.6,33.54,33.58,93102.0,28.5408,28.5663,28.5153,28.5493,93102.0
2018-12-26 14:00:00,33.59,33.6,33.52,33.54,80155.0,28.5578,28.5663,28.4983,28.5153,80155.0
2018-12-26 14:05:00,33.54,33.54,33.45,33.51,130553.0,28.5153,28.5153,28.4388,28.4898,130553.0
2018-12-26 14:10:00,33.52,33.58,33.47,33.49,129896.0,28.4983,28.5493,28.4558,28.4728,129896.0
2018-12-26 14:15:00,33.48,33.53,33.36,33.37,283102.0,28.4643,28.5068,28.3622,28.3707,283102.0
2018-12-26 14:20:00,33.37,33.4,33.34,33.39,92157.0,28.3707,28.3962,28.3452,28.3877,92157.0
2018-12-26 14:25:00,33.4,33.41,33.3,33.38,98389.0,28.3962,28.4047,28.3112,28.3792,98389.0
2018-12-26 14:30:00,33.38,33.51,33.37,33.48,115858.0,28.3792,28.4898,28.3707,28.4643,115858.0
2018-12-26 14:35:00,33.48,33.48,33.42,33.45,83479.0,28.4643,28.4643,28.4132,28.4388,83479.0
2018-12-26 14:40:00,33.45,33.49,33.38,33.45,145450.0,28.4388,28.4728,28.3792,28.4388,145450.0
2018-12-26 14:45:00,33.45,33.47,33.36,33.36,153643.0,28.4388,28.4558,28.3622,28.3622,153643.0
2018-12-26 14:50:00,33.36,33.49,33.36,33.45,142363.0,28.3622,28.4728,28.3622,28.4388,142363.0
2018-12-26 14:55:00,33.45,33.54,33.37,33.52,170679.0,28.4388,28.5153,28.3707,28.4983,170679.0
2018-12-26 15:00:00,33.52,33.53,33.44,33.47,164879.0,28.4983,28.5068,28.4302,28.4558,164879.0
2018-12-26 15:05:00,33.47,33.55,33.47,33.5,135392.0,28.4558,28.5238,28.4558,28.4813,135392.0
2018-12-26 15:10:00,33.49,33.56,33.48,33.52,102012.0,28.4728,28.5323,28.4643,28.4983,102012.0
2018-12-26 15:15:00,33.52,33.53,33.41,33.42,165679.0,28.4983,28.5068,28.4047,28.4132,165679.0
2018-12-26 15:20:00,33.43,33.56,33.42,33.54,209886.0,28.4217,28.5323,28.4132,28.5153,209886.0
2018-12-26 15:25:00,33.53,33.62,33.52,33.59,165239.0,28.5068,28.5833,28.4983,28.5578,165239.0
2018-12-26 15:30:00,33.59,33.71,33.58,33.68,189846.0,28.5578,28.6598,28.5493,28.6343,189846.0
2018-12-26 15:35:00,33.68,33.8,33.66,33.79,296180.0,28.6343,28.7363,28.6173,28.7278,296180.0
2018-12-26 15:40:00,33.78,33.9,33.74,33.89,550013.0,28.7193,28.8213,28.6853,28.8128,550013.0
2018-12-26 15:45:00,33.9,33.96,33.81,33.84,491604.0,28.8213,28.8723,28.7448,28.7703,491604.0
2018-12-26 15:50:00,33.83,34.04,33.82,34.03,456149.0,28.7618,28.9404,28.7533,28.9319,456149.0
2018-12-26 15:55:00,34.05,34.17,34.04,34.13,1574006.0,28.9489,29.0509,28.9404,29.0169,1574006.0
2018-12-27 09:30:00,33.8,33.89,33.54,33.88,597318.0,28.7363,28.8128,28.5153,28.8043,597318.0
2018-12-27 09:35:00,33.87,33.98,33.76,33.84,297066.0,28.7958,28.8894,28.7023,28.7703,297066.0
2018-12-27 09:40:00,33.85,33.91,33.63,33.65,273010.0,28.7788,28.8298,28.5918,28.6088,273010.0
2018-12-27 09:45:00,33.65,33.68,33.48,33.52,198530.0,28.6088,28.6343,28.4643,28.4983,198530.0
2018-12-27 09:50:00,33.53,33.55,33.42,33.46,207502.0,28.5068,28.5238,28.4132,28.4473,207502.0
2018-12-27 09:55:00,33.47,33.61,33.45,33.6,159132.0,28.4558,28.5748,28.4388,28.5663,159132.0
2018-12-27 10:00:00,33.59,33.75,33.55,33.73,220476.0,28.5578,28.6938,28.5238,28.6768,220476.0
2018-12-27 10:05:00,33.73,33.77,33.55,33.57,132631.0,28.6768,28.7108,28.5238,28.5408,132631.0
2018-12-27 10:10:00,33.58,33.61,33.49,33.55,123296.0,28.5493,28.5748,28.4728,28.5238,123296.0
2018-12-27 10:15:00,33.54,33.59,33.41,33.41,196407.0,28.5153,28.5578,28.4047,28.4047,196407.0
2018-12-27 10:20:00,33.41,33.53,33.37,33.48,197040.0,28.4047,28.5068,28.3707,28.4643,197040.0
2018-12-27 10:25:00,33.49,33.57,33.49,33.52,118443.0,28.4728,28.5408,28.4728,28.4983,118443.0
2018-12-27 10:30:00,33.51,33.61,33.37,33.59,161295.0,28.4898,28.5748,28.3707,28.5578,161295.0
2018-12-27 10:35:00,33.59,33.71,33.58,33.6,126925.0,28.5578,28.6598,28.5493,28.5663,126925.0
2018-12-27 10:40:00,33.6,33.79,33.58,33.72,138099.0,28.5663,28.7278,28.5493,28.6683,138099.0
2018-12-27 10:45:00,33.72,33.8,33.64,33.76,138839.0,28.6683,28.7363,28.6003,28.7023,138839.0
2018-12-27 10:50:00,33.76,33.76,33.62,33.64,147664.0,28.7023,28.7023,28.5833,28.6003,147664.0
2018-12-27 10:55:00,33.63,33.69,33.57,33.58,124006.0,28.5918,28.6428,28.5408,28.5493,124006.0
2018-12-27 11:00:00,33.57,33.63,33.45,33.51,130276.0,28.5408,28.5918,28.4388,28.4898,130276.0
2018-12-27 11:05:00,33.51,33.52,33.41,33.48,174246.0,28.4898,28.4983,28.4047,28.4643,174246.0
2018-12-27 11:10:00,33.47,33.57,33.44,33.54,73645.0,28.4558,28.5408,28.4302,28.5153,73645.0
2018-12-27 11:15:00,33.54,33.65,33.54,33.65,58970.0,28.5153,28.6088,28.5153,28.6088,58970.0
2018-12-27 11:20:00,33.63,33.69,33.61,33.68,47082.0,28.5918,28.6428,28.5748,28.6343,47082.0
2018-12-27 11:25:00,33.69,33.81,33.66,33.79,87576.0,28.6428,28.7448,28.6173,28.7278,87576.0
2018-12-27 11:30:00,33.79,33.89,33.78,33.81,126208.0,28.7278,28.8128,28.7193,28.7448,126208.0
2018-12-27 11:35:00,33.82,33.84,33.74,33.74,109695.0,28.7533,28.7703,28.6853,28.6853,109695.0
2018-12-27 11:40:00,33.74,33.75,33.53,33.56,137336.0,28.6853,28.6938,28.5068,28.5323,137336.0
2018-12-27 11:45:00,33.56,33.59,33.53,33.56,71088.0,28.5323,28.5578,28.5068,28.5323,71088.0
2018-12-27 11:50:00,33.56,33.62,33.52,33.54,89339.0,28.5323,28.5833,28.4983,28.5153,89339.0
2018-12-27 11:55:00,33.55,33.66,33.5,33.64,54595.0,28.5238,28.6173,28.4813,28.6003,54595.0
2018-12-27 12:00:00,33.64,33.65,33.53,33.54,93856.0,28.6003,28.6088,28.5068,28.5153,93856.0
2018-12-27 12:05:00,33.53,33.59,33.51,33.57,59304.0,28.5068,28.5578,28.4898,28.5408,59304.0
2018-12-27 12:10:00,33.57,33.61,33.54,33.57,77223.0,28.5408,28.5748,28.5153,28.5408,77223.0
2018-12-27 12:15:00,33.57,33.68,33.57,33.63,127752.0,28.5408,28.6343,28.5408,28.5918,127752.0
2018-12-27 12:20:00,33.63,33.69,33.61,33.67,65696.0,28.5918,28.6428,28.5748,28.6258,65696.0
2018-12-27 12:25:00,33.68,33.69,33.4,33.46,160624.0,28.6343,28.6428,28.3962,28.4473,160624.0
2018-12-27 12:30:00,33.46,33.51,33.43,33.51,97235.0,28.4473,28.4898,28.4217,28.4898,97235.0
2018-12-27 12:35:00,33.51,33.54,33.4,33.44,147631.0,28.4898,28.5153,28.3962,28.4302,147631.0
2018-12-27 12:40:00,33.43,33.43,33.37,33.41,96672.0,28.4217,28.4217,28.3707,28.4047,96672.0
2018-12-27 12:45:00,33.4,33.43,33.36,33.39,145249.0,28.3962,28.4217,28.3622,28.3877,145249.0
2018-12-27 12:50:00,33.4,33.47,33.36,33.45,140683.0,28.3962,28.4558,28.3622,28.4388,140683.0
2018-12-27 12:55:00,33.45,33.46,33.36,33.42,154023.0,28.4388,28.4473,28.3622,28.4132,154023.0
2018-12-27 13:00:00,33.42,33.44,33.35,33.38,109899.0,28.4132,28.4302,28.3537,28.3792,109899.0
2018-12-27 13:05:00,33.38,33.45,33.38,33.41,85287.0,28.3792,28.4388,28.3792,28.4047,85287.0
2018-12-27 13:10:00,33.41,33.45,33.38,33.44,115135.0,28.4047,28.4388,28.3792,28.4302,115135.0
2018-12-27 13:15:00,33.45,33.48,33.41,33.45,71467.0,28.4388,28.4643,28.4047,28.4388,71467.0
2018-12-27 13:20:00,33.44,33.46,33.4,33.43,49560.0,28.4302,28.4473,28.3962,28.4217,49560.0
2018-12-27 13:25:00,33.42,33.48,33.34,33.36,69015.0,28.4132,28.4643,28.3452,28.3622,69015.0
2018-12-27 13:30:00,33.35,33.39,33.33,33.34,82640.0,28.3537,28.3877,28.3367,28.3452,82640.0
2018-12-27 13:35:00,33.33,33.35,33.29,33.29,122969.0,28.3367,28.3537,28.3027,28.3027,122969.0
2018-12-27 13:40:00,33.29,33.31,33.27,33.31,61614.0,28.3027,28.3197,28.2857,28.3197,61614.0
2018-12-27 13:45:00,33.3,33.31,33.15,33.18,125326.0,28.3112,28.3197,28.1837,28.2092,125326.0
2018-12-27 13:50:00,33.19,33.22,33.11,33.15,139518.0,28.2177,28.2432,28.1497,28.1837,139518.0
2018-12-27 13:55:00,33.14,33.24,33.13,33.22,98740.0,28.1752,28.2602,28.1667,28.2432,98740.0
2018-12-27 14:00:00,33.21,33.26,33.13,33.26,102940.0,28.2347,28.2772,28.1667,28.2772,102940.0
2018-12-27 14:05:00,33.25,33.31,33.2,33.2,150427.0,28.2687,28.3197,28.2262,28.2262,150427.0
2018-12-27 14:10:00,33.21,33.26,33.17,33.23,109213.0,28.2347,28.2772,28.2007,28.2517,109213.0
2018-12-27 14:15:00,33.22,33.24,33.15,33.22,141924.0,28.2432,28.2602,28.1837,28.2432,141924.0
2018-12-27 14:20:00,33.21,33.27,33.19,33.23,75529.0,28.2347,28.2857,28.2177,28.2517,75529.0
2018-12-27 14:25:00,33.23,33.26,33.14,33.26,110387.0,28.2517,28.2772,28.1752,28.2772,110387.0
2018-12-27 14:30:00,33.25,33.26,33.19,33.22,81148.0,28.2687,28.2772,28.2177,28.2432,81148.0
2018-12-27 14:35:00,33.22,33.29,33.2,33.27,79262.0,28.2432,28.3027,28.2262,28.2857,79262.0
2018-12-27 14:40:00,33.28,33.5,33.27,33.48,121651.0,28.2942,28.4813,28.2857,28.4643,121651.0
2018-12-27 14:45:00,33.48,33.5,33.39,33.42,100850.0,28.4643,28.4813,28.3877,28.4132,100850.0
2018-12-27 14:50:00,33.42,33.59,33.39,33.53,128581.0,28.4132,28.5578,28.3877,28.5068,128581.0
2018-12-27 14:55:00,33.54,33.61,33.48,33.61,81118.0,28.5153,28.5748,28.4643,28.5748,81118.0
2018-12-27 15:00:00,33.61,33.61,33.44,33.51,97738.0,28.5748,28.5748,28.4302,28.4898,97738.0
2018-12-27 15:05:00,33.51,33.57,33.48,33.56,104221.0,28.4898,28.5408,28.4643,28.5323,104221.0
2018-12-27 15:10:00,33.56,33.74,33.51,33.72,263586.0,28.5323,28.6853,28.4898,28.6683,263586.0
2018-12-27 15:15:00,33.73,33.74,33.68,33.73,99124.0,28.6768,28.6853,28.6343,28.6768,99124.0
2018-12-27 15:20:00,33.72,33.88,33.72,33.87,308524.0,28.6683,28.8043,28.6683,28.7958,308524.0
2018-12-27 15:25:00,33.87,34.02,33.83,33.98,344149.0,28.7958,28.9234,28.7618,28.8894,344149.0
2018-12-27 15:30:00,33.99,34.09,33.89,34.07,309487.0,28.8979,28.9829,28.8128,28.9659,309487.0
2018-12-27 15:35:00,34.07,34.24,34.07,34.19,364094.0,28.9659,29.1104,28.9659,29.0679,364094.0
2018-12-27 15:40:00,34.2,34.42,34.19,34.36,457784.0,29.0764,29.2634,29.0679,29.2124,457784.0
2018-12-27 15:45:00,34.37,34.37,34.2,34.27,528687.0,29.2209,29.2209,29.0764,29.1359,528687.0
2018-12-27 15:50:00,34.27,34.29,34.12,34.16,425051.0,29.1359,29.1529,29.0084,29.0424,425051.0
2018-12-27 15:55:00,34.15,34.5,34.14,34.48,1309741.0,29.0339,29.3314,29.0254,29.3144,1309741.0
2018-12-28 09:30:00,34.86,35.36,34.7,34.93,715944.0,29.6375,30.0626,29.5015,29.697,715944.0
2018-12-28 09:35:00,34.93,34.95,34.73,34.73,235844.0,29.697,29.714,29.527,29.527,235844.0
2018-12-28 09:40:00,34.73,34.9,34.7,34.85,166830.0,29.527,29.6715,29.5015,29.629,166830.0
2018-12-28 09:45:00,34.84,34.92,34.78,34.8,204256.0,29.6205,29.6885,29.5695,29.5865,204256.0
2018-12-28 09:50:00,34.81,34.82,34.62,34.73,262306.0,29.595,29.6035,29.4335,29.527,262306.0
2018-12-28 09:55:00,34.73,34.79,34.64,34.72,230455.0,29.527,29.578,29.4505,29.5185,230455.0
2018-12-28 10:00:00,34.72,34.73,34.47,34.5,131802.0,29.5185,29.527,29.3059,29.3314,131802.0
2018-12-28 10:05:00,34.5,34.59,34.49,34.51,159708.0,29.3314,29.408,29.3229,29.3399,159708.0
2018-12-28 10:10:00,34.51,34.54,34.43,34.49,156202.0,29.3399,29.3655,29.2719,29.3229,156202.0
2018-12-28 10:15:00,34.49,34.5,34.41,34.48,238356.0,29.3229,29.3314,29.2549,29.3144,238356.0
2018-12-28 10:20:00,34.49,34.51,34.36,34.39,244360.0,29.3229,29.3399,29.2124,29.2379,244360.0
2018-12-28 10:25:00,34.39,34.44,34.31,34.35,141519.0,29.2379,29.2804,29.1699,29.2039,141519.0
2018-12-28 10:30:00,34.35,34.39,34.27,34.33,194083.0,29.2039,29.2379,29.1359,29.1869,194083.0
2018-12-28 10:35:00,34.33,34.33,34.18,34.25,205256.0,29.1869,29.1869,29.0594,29.1189,205256.0
2018-12-28 10:40:00,34.25,34.3,34.21,34.24,279341.0,29.1189,29.1614,29.0849,29.1104,279341.0
2018-12-28 10:45:00,34.24,34.39,34.23,34.35,142049.0,29.1104,29.2379,29.1019,29.2039,142049.0
2018-12-28 10:50:00,34.35,34.47,34.34,34.4,189795.0,29.2039,29.3059,29.1954,29.2464,189795.0
2018-12-28 10:55:00,34.4,34.44,34.35,34.36,94717.0,29.2464,29.2804,29.2039,29.2124,94717.0
2018-12-28 11:00:00,34.37,34.41,34.31,34.33,106243.0,29.2209,29.2549,29.1699,29.1869,106243.0
2018-12-28 11:05:00,34.33,34.44,34.28,34.43,116286.0,29.1869,29.2804,29.1444,29.2719,116286.0
2018-12-28 11:10:00,34.42,34.51,34.42,34.46,117034.0,29.2634,29.3399,29.2634,29.2974,117034.0
2018-12-28 11:15:00,34.47,34.52,34.41,34.44,284519.0,29.3059,29.3485,29.2549,29.2804,284519.0
2018-12-28 11:20:00,34.44,34.48,34.35,34.37,107478.0,29.2804,29.3144,29.2039,29.2209,107478.0
2018-12-28 11:25:00,34.37,34.5,34.35,34.49,91159.0,29.2209,29.3314,29.2039,29.3229,91159.0
2018-12-28 11:30:00,34.48,34.5,34.44,34.47,111513.0,29.3144,29.3314,29.2804,29.3059,111513.0
2018-12-28 11:35:00,34.48,34.56,34.45,34.53,150952.0,29.3144,29.3825,29.2889,29.357,150952.0
2018-12-28 11:40:00,34.52,34.59,34.49,34.52,69518.0,29.3485,29.408,29.3229,29.3485,69518.0
2018-12-28 11:45:00,34.53,34.55,34.46,34.51,86668.0,29.357,29.374,29.2974,29.3399,86668.0
2018-12-28 11:50:00,34.52,34.56,34.47,34.52,94029.0,29.3485,29.3825,29.3059,29.3485,94029.0
2018-12-28 11:55:00,34.52,34.53,34.44,34.44,139094.0,29.3485,29.357,29.2804,29.2804,139094.0
2018-12-28 12:00:00,34.45,34.62,34.42,34.61,107316.0,29.2889,29.4335,29.2634,29.425,107316.0
2018-12-28 12:05:00,34.6,34.63,34.55,34.58,106910.0,29.4165,29.442,29.374,29.3995,106910.0
2018-12-28 12:10:00,34.58,34.6,34.53,34.59,184376.0,29.3995,29.4165,29.357,29.408,184376.0
2018-12-28 12:15:00,34.58,34.6,34.48,34.51,153970.0,29.3995,29.4165,29.3144,29.3399,153970.0
2018-12-28 12:20:00,34.51,34.61,34.51,34.59,113308.0,29.3399,29.425,29.3399,29.408,113308.0
2018-12-28 12:25:00,34.6,34.61,34.5,34.55,85358.0,29.4165,29.425,29.3314,29.374,85358.0
2018-12-28 12:30:00,34.56,34.61,34.55,34.6,55612.0,29.3825,29.425,29.374,29.4165,55612.0
2018-12-28 12:35:00,34.6,34.7,34.58,34.7,90659.0,29.4165,29.5015,29.3995,29.5015,90659.0
2018-12-28 12:40:00,34.7,34.73,34.66,34.67,77376.0,29.5015,29.527,29.4675,29.476,77376.0
2018-12-28 12:45:00,34.66,34.7,34.61,34.63,75591.0,29.4675,29.5015,29.425,29.442,75591.0
2018-12-28 12:50:00,34.62,34.68,34.57,34.66,68703.0,29.4335,29.4845,29.391,29.4675,68703.0
2018-12-28 12:55:00,34.66,34.66,34.56,34.57,101094.0,29.4675,29.4675,29.3825,29.391,101094.0
2018-12-28 13:00:00,34.58,34.61,34.57,34.58,61099.0,29.3995,29.425,29.391,29.3995,61099.0
2018-12-28 13:05:00,34.57,34.61,34.54,34.61,70762.0,29.391,29.425,29.3655,29.425,70762.0
2018-12-28 13:10:00,34.61,34.66,34.59,34.64,55496.0,29.425,29.4675,29.408,29.4505,55496.0
2018-12-28 13:15:00,34.65,34.68,34.61,34.61,75541.0,29.459,29.4845,29.425,29.425,75541.0
2018-12-28 13:20:00,34.61,34.61,34.47,34.49,72931.0,29.425,29.425,29.3059,29.3229,72931.0
2018-12-28 13:25:00,34.49,34.54,34.42,34.43,95745.0,29.3229,29.3655,29.2634,29.2719,95745.0
2018-12-28 13:30:00,34.43,34.44,34.32,34.36,138471.0,29.2719,29.2804,29.1784,29.2124,138471.0
2018-12-28 13:35:00,34.37,34.46,34.37,34.45,69977.0,29.2209,29.2974,29.2209,29.2889,69977.0
2018-12-28 13:40:00,34.44,34.49,34.42,34.44,76805.0,29.2804,29.3229,29.2634,29.2804,76805.0
2018-12-28 13:45:00,34.45,34.54,34.44,34.54,72411.0,29.2889,29.3655,29.2804,29.3655,72411.0
2018-12-28 13:50:00,34.53,34.59,34.49,34.5,164422.0,29.357,29.408,29.3229,29.3314,164422.0
2018-12-28 13:55:00,34.5,34.53,34.48,34.48,97354.0,29.3314,29.357,29.3144,29.3144,97354.0
2018-12-28 14:00:00,34.49,34.6,34.49,34.59,139809.0,29.3229,29.4165,29.3229,29.408,139809.0
2018-12-28 14:05:00,34.59,34.69,34.58,34.67,87844.0,29.408,29.493,29.3995,29.476,87844.0
2018-12-28 14:10:00,34.68,34.78,34.65,34.75,100790.0,29.4845,29.5695,29.459,29.544,100790.0
2018-12-28 14:15:00,34.75,34.83,34.72,34.73,106477.0,29.544,29.612,29.5185,29.527,106477.0
2018-12-28 14:20:00,34.73,34.76,34.69,34.72,117303.0,29.527,29.5525,29.493,29.5185,117303.0
2018-12-28 14:25:00,34.72,34.73,34.66,34.66,123529.0,29.5185,29.527,29.4675,29.4675,123529.0
2018-12-28 14:30:00,34.67,34.7,34.64,34.68,109181.0,29.476,29.5015,29.4505,29.4845,109181.0
2018-12-28 14:35:00,34.68,34.77,34.66,34.77,121437.0,29.4845,29.561,29.4675,29.561,121437.0
2018-12-28 14:40:00,34.76,34.8,34.72,34.78,89048.0,29.5525,29.5865,29.5185,29.5695,89048.0
2018-12-28 14:45:00,34.78,34.81,34.72,34.79,105023.0,29.5695,29.595,29.5185,29.578,105023.0
2018-12-28 14:50:00,34.79,34.91,34.77,34.87,179997.0,29.578,29.68,29.561,29.646,179997.0
2018-12-28 14:55:00,34.87,34.91,34.83,34.88,114112.0,29.646,29.68,29.612,29.6545,114112.0
2018-12-28 15:00:00,34.88,34.92,34.79,34.79,158253.0,29.6545,29.6885,29.578,29.578,158253.0
2018-12-28 15:05:00,34.79,34.79,34.6,34.66,168840.0,29.578,29.578,29.4165,29.4675,168840.0
2018-12-28 15:10:00,34.66,34.73,34.56,34.72,223091.0,29.4675,29.527,29.3825,29.5185,223091.0
2018-12-28 15:15:00,34.71,34.73,34.56,34.56,147948.0,29.51,29.527,29.3825,29.3825,147948.0
2018-12-28 15:20:00,34.56,34.57,34.48,34.49,187307.0,29.3825,29.391,29.3144,29.3229,187307.0
2018-12-28 15:25:00,34.49,34.51,34.29,34.38,285559.0,29.3229,29.3399,29.1529,29.2294,285559.0
2018-12-28 15:30:00,34.37,34.4,34.29,34.36,234199.0,29.2209,29.2464,29.1529,29.2124,234199.0
2018-12-28 15:35:00,34.35,34.4,34.27,34.29,233269.0,29.2039,29.2464,29.1359,29.1529,233269.0
2018-12-28 15:40:00,34.28,34.33,34.23,34.23,262515.0,29.1444,29.1869,29.1019,29.1019,262515.0
2018-12-28 15:45:00,34.23,34.32,34.22,34.32,251049.0,29.1019,29.1784,29.0934,29.1784,251049.0
2018-12-28 15:50:00,34.32,34.36,34.25,34.26,306425.0,29.1784,29.2124,29.1189,29.1274,306425.0
2018-12-28 15:55:00,34.25,34.41,34.24,34.36,830153.0,29.1189,29.2549,29.1104,29.2124,830153.0
2018-12-31 09:30:00,34.29,34.6,34.19,34.22,342150.0,29.3156,29.5806,29.2301,29.2557,342150.0
2018-12-31 09:35:00,34.22,34.25,34.02,34.1,166418.0,29.2557,29.2814,29.0848,29.1531,166418.0
2018-12-31 09:40:00,34.1,34.13,34.05,34.06,98397.0,29.1531,29.1788,29.1104,29.1189,98397.0
2018-12-31 09:45:00,34.05,34.09,33.95,34.05,129615.0,29.1104,29.1446,29.0249,29.1104,129615.0
2018-12-31 09:50:00,34.05,34.06,33.9,33.95,143695.0,29.1104,29.1189,28.9822,29.0249,143695.0
2018-12-31 09:55:00,33.95,33.96,33.84,33.9,235819.0,29.0249,29.0335,28.9309,28.9822,235819.0
2018-12-31 10:00:00,33.9,33.97,33.83,33.84,147484.0,28.9822,29.042,28.9223,28.9309,147484.0
2018-12-31 10:05:00,33.83,33.94,33.83,33.93,261017.0,28.9223,29.0164,28.9223,29.0078,261017.0
2018-12-31 10:10:00,33.92,34.0,33.87,33.87,143340.0,28.9993,29.0677,28.9565,28.9565,143340.0
2018-12-31 10:15:00,33.86,33.87,33.8,33.83,105481.0,28.948,28.9565,28.8967,28.9223,105481.0
2018-12-31 10:20:00,33.82,33.88,33.79,33.81,139962.0,28.9138,28.9651,28.8881,28.9052,139962.0
2018-12-31 10:25:00,33.81,33.82,33.71,33.8,196839.0,28.9052,28.9138,28.8197,28.8967,196839.0
2018-12-31 10:30:00,33.8,33.81,33.69,33.75,115464.0,28.8967,28.9052,28.8026,28.8539,115464.0
2018-12-31 10:35:00,33.75,33.75,33.67,33.68,122307.0,28.8539,28.8539,28.7855,28.7941,122307.0
2018-12-31 10:40:00,33.67,33.71,33.61,33.64,184619.0,28.7855,28.8197,28.7342,28.7599,184619.0
2018-12-31 10:45:00,33.64,33.71,33.62,33.66,130912.0,28.7599,28.8197,28.7428,28.777,130912.0
2018-12-31 10:50:00,33.66,33.66,33.56,33.57,140707.0,28.777,28.777,28.6915,28.7,140707.0
2018-12-31 10:55:00,33.57,33.6,33.53,33.58,290580.0,28.7,28.7257,28.6658,28.7086,290580.0
2018-12-31 11:00:00,33.57,33.65,33.55,33.64,154155.0,28.7,28.7684,28.6829,28.7599,154155.0
2018-12-31 11:05:00,33.64,33.64,33.58,33.58,136830.0,28.7599,28.7599,28.7086,28.7086,136830.0
2018-12-31 11:10:00,33.58,33.61,33.52,33.52,458922.0,28.7086,28.7342,28.6573,28.6573,458922.0
2018-12-31 11:15:00,33.52,33.56,33.47,33.51,139405.0,28.6573,28.6915,28.6145,28.6487,139405.0
2018-12-31 11:20:00,33.51,33.52,33.43,33.5,155748.0,28.6487,28.6573,28.5803,28.6402,155748.0
2018-12-31 11:25:00,33.49,33.58,33.46,33.58,365264.0,28.6316,28.7086,28.606,28.7086,365264.0
2018-12-31 11:30:00,33.57,33.58,33.41,33.43,122153.0,28.7,28.7086,28.5632,28.5803,122153.0
2018-12-31 11:35:00,33.43,33.55,33.37,33.5,222304.0,28.5803,28.6829,28.529,28.6402,222304.0
2018-12-31 11:40:00,33.5,33.51,33.42,33.46,74887.0,28.6402,28.6487,28.5718,28.606,74887.0
2018-12-31 11:45:00,33.45,33.49,33.42,33.48,159544.0,28.5974,28.6316,28.5718,28.6231,159544.0
2018-12-31 11:50:00,33.48,33.49,33.44,33.48,215664.0,28.6231,28.6316,28.5889,28.6231,215664.0
2018-12-31 11:55:00,33.48,33.48,33.42,33.48,202528.0,28.6231,28.6231,28.5718,28.6231,202528.0
2018-12-31 12:00:00,33.48,33.51,33.45,33.49,266996.0,28.6231,28.6487,28.5974,28.6316,266996.0
2018-12-31 12:05:00,33.49,33.5,33.43,33.45,149703.0,28.6316,28.6402,28.5803,28.5974,149703.0
2018-12-31 12:10:00,33.45,33.47,33.39,33.42,149351.0,28.5974,28.6145,28.5461,28.5718,149351.0
2018-12-31 12:15:00,33.42,33.42,33.3,33.31,229120.0,28.5718,28.5718,28.4692,28.4777,229120.0
2018-12-31 12:20:00,33.3,33.43,33.3,33.39,288821.0,28.4692,28.5803,28.4692,28.5461,288821.0
2018-12-31 12:25:00,33.39,33.39,33.34,33.38,159487.0,28.5461,28.5461,28.5034,28.5376,159487.0
2018-12-31 12:30:00,33.39,33.47,33.36,33.44,203454.0,28.5461,28.6145,28.5205,28.5889,203454.0
2018-12-31 12:35:00,33.45,33.51,33.43,33.45,178909.0,28.5974,28.6487,28.5803,28.5974,178909.0
2018-12-31 12:40:00,33.45,33.51,33.42,33.5,128520.0,28.5974,28.6487,28.5718,28.6402,128520.0
2018-12-31 12:45:00,33.49,33.54,33.48,33.52,252324.0,28.6316,28.6744,28.6231,28.6573,252324.0
2018-12-31 12:50:00,33.52,33.58,33.48,33.58,76417.0,28.6573,28.7086,28.6231,28.7086,76417.0
2018-12-31 12:55:00,33.58,33.64,33.54,33.63,138817.0,28.7086,28.7599,28.6744,28.7513,138817.0
2018-12-31 13:00:00,33.64,33.67,33.6,33.62,288413.0,28.7599,28.7855,28.7257,28.7428,288413.0
2018-12-31 13:05:00,33.63,33.68,33.6,33.68,143423.0,28.7513,28.7941,28.7257,28.7941,143423.0
2018-12-31 13:10:00,33.67,33.71,33.63,33.69,132562.0,28.7855,28.8197,28.7513,28.8026,132562.0
2018-12-31 13:15:00,33.69,33.7,33.64,33.65,118932.0,28.8026,28.8112,28.7599,28.7684,118932.0
2018-12-31 13:20:00,33.65,33.65,33.63,33.65,75977.0,28.7684,28.7684,28.7513,28.7684,75977.0
2018-12-31 13:25:00,33.64,33.67,33.63,33.64,160392.0,28.7599,28.7855,28.7513,28.7599,160392.0
2018-12-31 13:30:00,33.65,33.74,33.63,33.7,159064.0,28.7684,28.8454,28.7513,28.8112,159064.0
2018-12-31 13:35:00,33.7,33.8,33.69,33.78,108197.0,28.8112,28.8967,28.8026,28.8796,108197.0
2018-12-31 13:40:00,33.78,33.8,33.7,33.7,142971.0,28.8796,28.8967,28.8112,28.8112,142971.0
2018-12-31 13:45:00,33.7,33.71,33.67,33.69,91329.0,28.8112,28.8197,28.7855,28.8026,91329.0
2018-12-31 13:50:00,33.69,33.73,33.63,33.65,123017.0,28.8026,28.8368,28.7513,28.7684,123017.0
2018-12-31 13:55:00,33.65,33.7,33.64,33.68,93255.0,28.7684,28.8112,28.7599,28.7941,93255.0
2018-12-31 14:00:00,33.68,33.71,33.61,33.66,113917.0,28.7941,28.8197,28.7342,28.777,113917.0
2018-12-31 14:05:00,33.65,33.72,33.64,33.71,123839.0,28.7684,28.8283,28.7599,28.8197,123839.0
2018-12-31 14:10:00,33.7,33.74,33.69,33.7,86551.0,28.8112,28.8454,28.8026,28.8112,86551.0
2018-12-31 14:15:00,33.69,33.72,33.64,33.68,207107.0,28.8026,28.8283,28.7599,28.7941,207107.0
2018-12-31 14:20:00,33.69,33.69,33.53,33.59,205613.0,28.8026,28.8026,28.6658,28.7171,205613.0
2018-12-31 14:25:00,33.6,33.64,33.55,33.58,116620.0,28.7257,28.7599,28.6829,28.7086,116620.0
2018-12-31 14:30:00,33.58,33.6,33.54,33.58,127488.0,28.7086,28.7257,28.6744,28.7086,127488.0
2018-12-31 14:35:00,33.57,33.62,33.56,33.6,115459.0,28.7,28.7428,28.6915,28.7257,115459.0
2018-12-31 14:40:00,33.6,33.62,33.56,33.61,100035.0,28.7257,28.7428,28.6915,28.7342,100035.0
2018-12-31 14:45:00,33.6,33.64,33.58,33.64,103281.0,28.7257,28.7599,28.7086,28.7599,103281.0
2018-12-31 14:50:00,33.64,33.75,33.63,33.71,181077.0,28.7599,28.8539,28.7513,28.8197,181077.0
2018-12-31 14:55:00,33.71,33.76,33.67,33.68,132518.0,28.8197,28.8625,28.7855,28.7941,132518.0
2018-12-31 15:00:00,33.68,33.8,33.66,33.74,173902.0,28.7941,28.8967,28.777,28.8454,173902.0
2018-12-31 15:05:00,33.74,33.81,33.72,33.74,139108.0,28.8454,28.9052,28.8283,28.8454,139108.0
2018-12-31 15:10:00,33.73,33.74,33.67,33.67,126759.0,28.8368,28.8454,28.7855,28.7855,126759.0
2018-12-31 15:15:00,33.68,33.72,33.64,33.72,137516.0,28.7941,28.8283,28.7599,28.8283,137516.0
2018-12-31 15:20:00,33.71,33.76,33.67,33.69,136638.0,28.8197,28.8625,28.7855,28.8026,136638.0
2018-12-31 15:25:00,33.7,33.76,33.69,33.76,167668.0,28.8112,28.8625,28.8026,28.8625,167668.0
2018-12-31 15:30:00,33.73,33.88,33.73,33.84,233017.0,28.8368,28.9651,28.8368,28.9309,233017.0
2018-12-31 15:35:00,33.84,33.88,33.79,33.86,386626.0,28.9309,28.9651,28.8881,28.948,386626.0
2018-12-31 15:40:00,33.86,33.98,33.84,33.95,492643.0,28.948,29.0506,28.9309,29.0249,492643.0
2018-12-31 15:45:00,33.96,33.99,33.81,33.83,344698.0,29.0335,29.0591,28.9052,28.9223,344698.0
2018-12-31 15:50:00,33.83,33.89,33.8,33.81,416057.0,28.9223,28.9736,28.8967,28.9052,416057.0
2018-12-31 15:55:00,33.82,34.06,33.79,34.05,1573044.0,28.9138,29.1189,28.8881,29.1104,1573044.0
2019-01-02 09:30:00,33.49,33.56,33.42,33.51,432590.0,28.6316,28.6915,28.5718,28.6487,432590.0
2019-01-02 09:35:00,33.51,33.59,33.48,33.56,193676.0,28.6487,28.7171,28.6231,28.6915,193676.0
2019-01-02 09:40:00,33.57,33.71,33.53,33.69,144799.0,28.7,28.8197,28.6658,28.8026,144799.0
2019-01-02 09:45:00,33.7,33.83,33.69,33.79,289286.0,28.8112,28.9223,28.8026,28.8881,289286.0
2019-01-02 09:50:00,33.79,33.9,33.75,33.8,296995.0,28.8881,28.9822,28.8539,28.8967,296995.0
2019-01-02 09:55:00,33.8,33.91,33.78,33.91,164115.0,28.8967,28.9907,28.8796,28.9907,164115.0
2019-01-02 10:00:00,33.9,33.94,33.82,33.94,244186.0,28.9822,29.0164,28.9138,29.0164,244186.0
2019-01-02 10:05:00,33.93,34.09,33.92,34.06,168944.0,29.0078,29.1446,28.9993,29.1189,168944.0
2019-01-02 10:10:00,34.06,34.07,33.99,34.02,141394.0,29.1189,29.1275,29.0591,29.0848,141394.0
2019-01-02 10:15:00,34.02,34.06,33.92,33.94,141589.0,29.0848,29.1189,28.9993,29.0164,141589.0
2019-01-02 10:20:00,33.94,33.99,33.91,33.93,136182.0,29.0164,29.0591,28.9907,29.0078,136182.0
2019-01-02 10:25:00,33.94,34.02,33.84,33.85,171681.0,29.0164,29.0848,28.9309,28.9394,171681.0
2019-01-02 10:30:00,33.85,33.86,33.73,33.76,196003.0,28.9394,28.948,28.8368,28.8625,196003.0
2019-01-02 10:35:00,33.76,33.83,33.75,33.78,108516.0,28.8625,28.9223,28.8539,28.8796,108516.0
2019-01-02 10:40:00,33.79,33.93,33.79,33.87,105861.0,28.8881,29.0078,28.8881,28.9565,105861.0
2019-01-02 10:45:00,33.87,33.89,33.77,33.78,147819.0,28.9565,28.9736,28.871,28.8796,147819.0
2019-01-02 10:50:00,33.78,33.9,33.74,33.89,141682.0,28.8796,28.9822,28.8454,28.9736,141682.0
2019-01-02 10:55:00,33.89,33.94,33.86,33.88,91638.0,28.9736,29.0164,28.948,28.9651,91638.0
2019-01-02 11:00:00,33.89,33.92,33.83,33.88,89517.0,28.9736,28.9993,28.9223,28.9651,89517.0
2019-01-02 11:05:00,33.88,34.0,33.88,33.94,105162.0,28.9651,29.0677,28.9651,29.0164,105162.0
2019-01-02 11:10:00,33.94,34.02,33.92,34.02,163675.0,29.0164,29.0848,28.9993,29.0848,163675.0
2019-01-02 11:15:00,34.02,34.03,33.9,34.02,111782.0,29.0848,29.0933,28.9822,29.0848,111782.0
2019-01-02 11:20:00,34.02,34.04,33.97,33.99,124998.0,29.0848,29.1018,29.042,29.0591,124998.0
2019-01-02 11:25:00,33.98,33.99,33.87,33.9,155489.0,29.0506,29.0591,28.9565,28.9822,155489.0
2019-01-02 11:30:00,33.9,33.91,33.83,33.88,92342.0,28.9822,28.9907,28.9223,28.9651,92342.0
2019-01-02 11:35:00,33.88,33.91,33.77,33.81,136558.0,28.9651,28.9907,28.871,28.9052,136558.0
2019-01-02 11:40:00,33.81,33.95,33.81,33.93,115866.0,28.9052,29.0249,28.9052,29.0078,115866.0
2019-01-02 11:45:00,33.94,34.0,33.93,33.98,99965.0,29.0164,29.0677,29.0078,29.0506,99965.0
2019-01-02 11:50:00,33.98,33.98,33.88,33.89,105015.0,29.0506,29.0506,28.9651,28.9736,105015.0
2019-01-02 11:55:00,33.89,33.97,33.86,33.88,90594.0,28.9736,29.042,28.948,28.9651,90594.0
2019-01-02 12:00:00,33.87,33.94,33.85,33.9,94275.0,28.9565,29.0164,28.9394,28.9822,94275.0
2019-01-02 12:05:00,33.9,33.99,33.89,33.92,188303.0,28.9822,29.0591,28.9736,28.9993,188303.0
2019-01-02 12:10:00,33.92,33.98,33.9,33.97,59323.0,28.9993,29.0506,28.9822,29.042,59323.0
2019-01-02 12:15:00,33.96,33.98,33.87,33.88,137403.0,29.0335,29.0506,28.9565,28.9651,137403.0
2019-01-02 12:20:00,33.88,33.89,33.83,33.84,102654.0,28.9651,28.9736,28.9223,28.9309,102654.0
2019-01-02 12:25:00,33.85,33.92,33.84,33.91,61932.0,28.9394,28.9993,28.9309,28.9907,61932.0
2019-01-02 12:30:00,33.91,34.02,33.91,34.02,151563.0,28.9907,29.0848,28.9907,29.0848,151563.0
2019-01-02 12:35:00,34.04,34.18,34.02,34.15,275715.0,29.1018,29.2215,29.0848,29.1959,275715.0
2019-01-02 12:40:00,34.15,34.21,34.14,34.18,115122.0,29.1959,29.2472,29.1873,29.2215,115122.0
2019-01-02 12:45:00,34.18,34.24,34.16,34.18,109660.0,29.2215,29.2728,29.2044,29.2215,109660.0
2019-01-02 12:50:00,34.18,34.23,34.17,34.21,93325.0,29.2215,29.2643,29.213,29.2472,93325.0
2019-01-02 12:55:00,34.21,34.27,34.19,34.23,96990.0,29.2472,29.2985,29.2301,29.2643,96990.0
2019-01-02 13:00:00,34.23,34.29,34.22,34.27,89201.0,29.2643,29.3156,29.2557,29.2985,89201.0
2019-01-02 13:05:00,34.28,34.35,34.28,34.32,115052.0,29.307,29.3669,29.307,29.3412,115052.0
2019-01-02 13:10:00,34.32,34.32,34.24,34.27,60851.0,29.3412,29.3412,29.2728,29.2985,60851.0
2019-01-02 13:15:00,34.27,34.3,34.24,34.3,66519.0,29.2985,29.3241,29.2728,29.3241,66519.0
2019-01-02 13:20:00,34.29,34.34,34.28,34.31,75240.0,29.3156,29.3583,29.307,29.3327,75240.0
2019-01-02 13:25:00,34.31,34.37,34.29,34.31,89685.0,29.3327,29.384,29.3156,29.3327,89685.0
2019-01-02 13:30:00,34.32,34.43,34.32,34.4,131944.0,29.3412,29.4353,29.3412,29.4096,131944.0
2019-01-02 13:35:00,34.41,34.41,34.36,34.38,129675.0,29.4182,29.4182,29.3754,29.3925,129675.0
2019-01-02 13:40:00,34.38,34.42,34.36,34.41,81534.0,29.3925,29.4267,29.3754,29.4182,81534.0
2019-01-02 13:45:00,34.41,34.45,34.4,34.42,113046.0,29.4182,29.4524,29.4096,29.4267,113046.0
2019-01-02 13:50:00,34.43,34.43,34.37,34.39,81476.0,29.4353,29.4353,29.384,29.4011,81476.0
2019-01-02 13:55:00,34.39,34.44,34.38,34.43,211792.0,29.4011,29.4438,29.3925,29.4353,211792.0
2019-01-02 14:00:00,34.43,34.43,34.32,34.39,189248.0,29.4353,29.4353,29.3412,29.4011,189248.0
2019-01-02 14:05:00,34.4,34.41,34.28,34.32,165074.0,29.4096,29.4182,29.307,29.3412,165074.0
2019-01-02 14:10:00,34.32,34.33,34.23,34.28,127808.0,29.3412,29.3498,29.2643,29.307,127808.0
2019-01-02 14:15:00,34.27,34.33,34.26,34.31,74706.0,29.2985,29.3498,29.2899,29.3327,74706.0
2019-01-02 14:20:00,34.31,34.4,34.3,34.38,88834.0,29.3327,29.4096,29.3241,29.3925,88834.0
2019-01-02 14:25:00,34.38,34.4,34.33,34.34,78363.0,29.3925,29.4096,29.3498,29.3583,78363.0
2019-01-02 14:30:00,34.34,34.43,34.33,34.4,85895.0,29.3583,29.4353,29.3498,29.4096,85895.0
2019-01-02 14:35:00,34.39,34.41,34.37,34.39,66809.0,29.4011,29.4182,29.384,29.4011,66809.0
2019-01-02 14:40:00,34.39,34.4,34.28,34.3,159052.0,29.4011,29.4096,29.307,29.3241,159052.0
2019-01-02 14:45:00,34.3,34.36,34.25,34.35,133390.0,29.3241,29.3754,29.2814,29.3669,133390.0
2019-01-02 14:50:00,34.34,34.35,34.28,34.28,133645.0,29.3583,29.3669,29.307,29.307,133645.0
2019-01-02 14:55:00,34.29,34.3,34.19,34.2,82124.0,29.3156,29.3241,29.2301,29.2386,82124.0
2019-01-02 15:00:00,34.19,34.24,34.14,34.16,160141.0,29.2301,29.2728,29.1873,29.2044,160141.0
2019-01-02 15:05:00,34.16,34.16,34.09,34.13,183705.0,29.2044,29.2044,29.1446,29.1788,183705.0
2019-01-02 15:10:00,34.13,34.17,34.06,34.16,168581.0,29.1788,29.213,29.1189,29.2044,168581.0
2019-01-02 15:15:00,34.16,34.17,34.03,34.05,129787.0,29.2044,29.213,29.0933,29.1104,129787.0
2019-01-02 15:20:00,34.05,34.17,34.03,34.17,229535.0,29.1104,29.213,29.0933,29.213,229535.0
2019-01-02 15:25:00,34.16,34.21,34.12,34.15,177794.0,29.2044,29.2472,29.1702,29.1959,177794.0
2019-01-02 15:30:00,34.14,34.15,34.06,34.08,160570.0,29.1873,29.1959,29.1189,29.136,160570.0
2019-01-02 15:35:00,34.08,34.14,34.05,34.06,117692.0,29.136,29.1873,29.1104,29.1189,117692.0
2019-01-02 15:40:00,34.05,34.14,34.04,34.09,198272.0,29.1104,29.1873,29.1018,29.1446,198272.0
2019-01-02 15:45:00,34.1,34.2,34.09,34.17,173215.0,29.1531,29.2386,29.1446,29.213,173215.0
2019-01-02 15:50:00,34.17,34.26,34.17,34.25,373935.0,29.213,29.2899,29.213,29.2814,373935.0
2019-01-02 15:55:00,34.25,34.42,34.25,34.36,990610.0,29.2814,29.4267,29.2814,29.3754,990610.0
2019-01-03 09:30:00,34.32,34.54,34.13,34.48,598283.0,29.3412,29.5293,29.1788,29.478,598283.0
2019-01-03 09:35:00,34.48,34.52,34.33,34.38,350599.0,29.478,29.5122,29.3498,29.3925,350599.0
2019-01-03 09:40:00,34.37,34.56,34.35,34.49,384337.0,29.384,29.5464,29.3669,29.4866,384337.0
2019-01-03 09:45:00,34.5,34.5,34.4,34.44,195711.0,29.4951,29.4951,29.4096,29.4438,195711.0
2019-01-03 09:50:00,34.44,34.52,34.37,34.52,198504.0,29.4438,29.5122,29.384,29.5122,198504.0
2019-01-03 09:55:00,34.52,34.66,34.49,34.65,331058.0,29.5122,29.6319,29.4866,29.6234,331058.0
2019-01-03 10:00:00,34.64,34.64,34.44,34.62,430210.0,29.6148,29.6148,29.4438,29.5977,430210.0
2019-01-03 10:05:00,34.62,34.69,34.58,34.6,216929.0,29.5977,29.6576,29.5635,29.5806,216929.0
2019-01-03 10:10:00,34.6,34.61,34.5,34.52,244246.0,29.5806,29.5892,29.4951,29.5122,244246.0
2019-01-03 10:15:00,34.52,34.65,34.44,34.64,438604.0,29.5122,29.6234,29.4438,29.6148,438604.0
2019-01-03 10:20:00,34.64,34.84,34.62,34.8,594061.0,29.6148,29.7858,29.5977,29.7516,594061.0
2019-01-03 10:25:00,34.8,34.8,34.7,34.79,189991.0,29.7516,29.7516,29.6661,29.743,189991.0
2019-01-03 10:30:00,34.79,34.9,34.76,34.89,482686.0,29.743,29.8371,29.7174,29.8285,482686.0
2019-01-03 10:35:00,34.89,34.9,34.61,34.72,411893.0,29.8285,29.8371,29.5892,29.6832,411893.0
2019-01-03 10:40:00,34.73,34.78,34.69,34.7,677359.0,29.6918,29.7345,29.6576,29.6661,677359.0
2019-01-03 10:45:00,34.69,34.79,34.69,34.77,531992.0,29.6576,29.743,29.6576,29.7259,531992.0
2019-01-03 10:50:00,34.77,34.86,34.68,34.71,437155.0,29.7259,29.8029,29.649,29.6747,437155.0
2019-01-03 10:55:00,34.7,34.99,34.69,34.99,434187.0,29.6661,29.914,29.6576,29.914,434187.0
2019-01-03 11:00:00,34.98,35.07,34.87,35.06,367272.0,29.9055,29.9824,29.8114,29.9739,367272.0
2019-01-03 11:05:00,35.05,35.06,34.92,34.97,330416.0,29.9653,29.9739,29.8542,29.8969,330416.0
2019-01-03 11:10:00,34.96,35.13,34.96,35.05,253516.0,29.8884,30.0337,29.8884,29.9653,253516.0
2019-01-03 11:15:00,35.05,35.08,34.94,34.96,166846.0,29.9653,29.991,29.8713,29.8884,166846.0
2019-01-03 11:20:00,34.96,35.03,34.94,34.94,189671.0,29.8884,29.9482,29.8713,29.8713,189671.0
2019-01-03 11:25:00,34.94,34.95,34.84,34.89,234743.0,29.8713,29.8798,29.7858,29.8285,234743.0
2019-01-03 11:30:00,34.89,34.91,34.8,34.86,274549.0,29.8285,29.8456,29.7516,29.8029,274549.0
2019-01-03 11:35:00,34.87,35.12,34.86,35.08,243851.0,29.8114,30.0252,29.8029,29.991,243851.0
2019-01-03 11:40:00,35.08,35.23,35.07,35.19,228346.0,29.991,30.1192,29.9824,30.085,228346.0
2019-01-03 11:45:00,35.19,35.33,35.14,35.21,501688.0,30.085,30.2047,30.0423,30.1021,501688.0
2019-01-03 11:50:00,35.21,35.26,35.1,35.13,197131.0,30.1021,30.1449,30.0081,30.0337,197131.0
2019-01-03 11:55:00,35.12,35.19,35.06,35.08,175680.0,30.0252,30.085,29.9739,29.991,175680.0
2019-01-03 12:00:00,35.08,35.13,35.01,35.04,288614.0,29.991,30.0337,29.9311,29.9568,288614.0
2019-01-03 12:05:00,35.04,35.07,34.97,35.07,294190.0,29.9568,29.9824,29.8969,29.9824,294190.0
2019-01-03 12:10:00,35.07,35.2,35.06,35.14,214602.0,29.9824,30.0936,29.9739,30.0423,214602.0
2019-01-03 12:15:00,35.15,35.18,34.95,34.98,127113.0,30.0508,30.0765,29.8798,29.9055,127113.0
2019-01-03 12:20:00,34.98,35.07,34.94,35.06,149755.0,29.9055,29.9824,29.8713,29.9739,149755.0
2019-01-03 12:25:00,35.06,35.06,34.95,35.0,123551.0,29.9739,29.9739,29.8798,29.9226,123551.0
2019-01-03 12:30:00,35.0,35.05,34.97,35.02,118546.0,29.9226,29.9653,29.8969,29.9397,118546.0
2019-01-03 12:35:00,35.01,35.02,34.82,34.86,282569.0,29.9311,29.9397,29.7687,29.8029,282569.0
2019-01-03 12:40:00,34.86,34.89,34.84,34.89,148572.0,29.8029,29.8285,29.7858,29.8285,148572.0
2019-01-03 12:45:00,34.89,34.97,34.89,34.91,122941.0,29.8285,29.8969,29.8285,29.8456,122941.0
2019-01-03 12:50:00,34.92,35.05,34.9,35.04,195819.0,29.8542,29.9653,29.8371,29.9568,195819.0
2019-01-03 12:55:00,35.04,35.1,35.02,35.05,125125.0,29.9568,30.0081,29.9397,29.9653,125125.0
2019-01-03 13:00:00,35.05,35.07,34.98,35.01,140345.0,29.9653,29.9824,29.9055,29.9311,140345.0
2019-01-03 13:05:00,35.0,35.03,34.93,34.94,147290.0,29.9226,29.9482,29.8627,29.8713,147290.0
2019-01-03 13:10:00,34.94,34.94,34.89,34.94,135394.0,29.8713,29.8713,29.8285,29.8713,135394.0
2019-01-03 13:15:00,34.93,34.93,34.76,34.85,323054.0,29.8627,29.8627,29.7174,29.7943,323054.0
2019-01-03 13:20:00,34.84,34.94,34.83,34.9,125009.0,29.7858,29.8713,29.7772,29.8371,125009.0
2019-01-03 13:25:00,34.9,34.95,34.87,34.92,131637.0,29.8371,29.8798,29.8114,29.8542,131637.0
2019-01-03 13:30:00,34.92,34.99,34.9,34.97,134034.0,29.8542,29.914,29.8371,29.8969,134034.0
2019-01-03 13:35:00,34.97,35.04,34.9,35.03,166965.0,29.8969,29.9568,29.8371,29.9482,166965.0
2019-01-03 13:40:00,35.03,35.11,35.02,35.09,130555.0,29.9482,30.0166,29.9397,29.9995,130555.0
2019-01-03 13:45:00,35.09,35.09,35.04,35.06,108226.0,29.9995,29.9995,29.9568,29.9739,108226.0
2019-01-03 13:50:00,35.05,35.06,34.93,34.94,192031.0,29.9653,29.9739,29.8627,29.8713,192031.0
2019-01-03 13:55:00,34.94,34.97,34.9,34.95,268610.0,29.8713,29.8969,29.8371,29.8798,268610.0
2019-01-03 14:00:00,34.95,35.03,34.94,35.01,237488.0,29.8798,29.9482,29.8713,29.9311,237488.0
2019-01-03 14:05:00,35.02,35.06,34.99,35.04,142458.0,29.9397,29.9739,29.914,29.9568,142458.0
2019-01-03 14:10:00,35.05,35.14,35.02,35.06,259377.0,29.9653,30.0423,29.9397,29.9739,259377.0
2019-01-03 14:15:00,35.07,35.15,35.05,35.12,179806.0,29.9824,30.0508,29.9653,30.0252,179806.0
2019-01-03 14:20:00,35.12,35.18,35.08,35.12,163929.0,30.0252,30.0765,29.991,30.0252,163929.0
2019-01-03 14:25:00,35.11,35.23,35.08,35.21,190334.0,30.0166,30.1192,29.991,30.1021,190334.0
2019-01-03 14:30:00,35.2,35.24,35.06,35.12,204006.0,30.0936,30.1278,29.9739,30.0252,204006.0
2019-01-03 14:35:00,35.12,35.13,35.0,35.05,193701.0,30.0252,30.0337,29.9226,29.9653,193701.0
2019-01-03 14:40:00,35.05,35.09,35.01,35.04,260625.0,29.9653,29.9995,29.9311,29.9568,260625.0
2019-01-03 14:45:00,35.04,35.06,34.86,34.93,414168.0,29.9568,29.9739,29.8029,29.8627,414168.0
2019-01-03 14:50:00,34.92,35.0,34.91,34.97,412444.0,29.8542,29.9226,29.8456,29.8969,412444.0
2019-01-03 14:55:00,34.97,34.97,34.83,34.93,399168.0,29.8969,29.8969,29.7772,29.8627,399168.0
2019-01-03 15:00:00,34.94,34.96,34.89,34.94,173234.0,29.8713,29.8884,29.8285,29.8713,173234.0
2019-01-03 15:05:00,34.94,35.02,34.9,34.91,195093.0,29.8713,29.9397,29.8371,29.8456,195093.0
2019-01-03 15:10:00,34.9,34.96,34.87,34.88,258733.0,29.8371,29.8884,29.8114,29.82,258733.0
2019-01-03 15:15:00,34.88,35.0,34.87,34.94,223927.0,29.82,29.9226,29.8114,29.8713,223927.0
2019-01-03 15:20:00,34.93,34.97,34.87,34.89,226998.0,29.8627,29.8969,29.8114,29.8285,226998.0
2019-01-03 15:25:00,34.89,34.97,34.87,34.89,275903.0,29.8285,29.8969,29.8114,29.8285,275903.0
2019-01-03 15:30:00,34.89,34.98,34.84,34.88,552648.0,29.8285,29.9055,29.7858,29.82,552648.0
2019-01-03 15:35:00,34.88,34.9,34.74,34.74,298716.0,29.82,29.8371,29.7003,29.7003,298716.0
2019-01-03 15:40:00,34.74,34.76,34.63,34.64,642620.0,29.7003,29.7174,29.6063,29.6148,642620.0
2019-01-03 15:45:00,34.65,34.7,34.62,34.63,628812.0,29.6234,29.6661,29.5977,29.6063,628812.0
2019-01-03 15:50:00,34.63,34.71,34.61,34.65,531332.0,29.6063,29.6747,29.5892,29.6234,531332.0
2019-01-03 15:55:00,34.65,34.71,34.55,34.63,1173521.0,29.6234,29.6747,29.5379,29.6063,1173521.0
2019-01-04 09:30:00,35.06,35.1,34.87,34.87,442159.0,29.9739,30.0081,29.8114,29.8114,442159.0
2019-01-04 09:35:00,34.88,35.09,34.86,35.05,392462.0,29.82,29.9995,29.8029,29.9653,392462.0
2019-01-04 09:40:00,35.05,35.1,34.92,35.03,354935.0,29.9653,30.0081,29.8542,29.9482,354935.0
2019-01-04 09:45:00,35.03,35.18,35.02,35.14,340614.0,29.9482,30.0765,29.9397,30.0423,340614.0
2019-01-04 09:50:00,35.14,35.37,35.12,35.33,464063.0,30.0423,30.2389,30.0252,30.2047,464063.0
2019-01-04 09:55:00,35.32,35.35,35.22,35.23,232759.0,30.1962,30.2218,30.1107,30.1192,232759.0
2019-01-04 10:00:00,35.24,35.34,35.22,35.23,337187.0,30.1278,30.2133,30.1107,30.1192,337187.0
2019-01-04 10:05:00,35.23,35.29,35.2,35.23,310102.0,30.1192,30.1705,30.0936,30.1192,310102.0
2019-01-04 10:10:00,35.23,35.26,35.02,35.02,220387.0,30.1192,30.1449,29.9397,29.9397,220387.0
2019-01-04 10:15:00,35.03,35.08,34.98,35.01,184370.0,29.9482,29.991,29.9055,29.9311,184370.0
2019-01-04 10:20:00,35.0,35.32,34.94,35.28,312575.0,29.9226,30.1962,29.8713,30.162,312575.0
2019-01-04 10:25:00,35.27,35.4,35.26,35.39,211829.0,30.1534,30.2646,30.1449,30.256,211829.0
2019-01-04 10:30:00,35.39,35.44,35.27,35.3,170363.0,30.256,30.2988,30.1534,30.1791,170363.0
2019-01-04 10:35:00,35.3,35.34,35.26,35.27,155713.0,30.1791,30.2133,30.1449,30.1534,155713.0
2019-01-04 10:40:00,35.28,35.31,35.22,35.29,180100.0,30.162,30.1876,30.1107,30.1705,180100.0
2019-01-04 10:45:00,35.28,35.31,35.22,35.24,155191.0,30.162,30.1876,30.1107,30.1278,155191.0
2019-01-04 10:50:00,35.24,35.39,35.24,35.34,167101.0,30.1278,30.256,30.1278,30.2133,167101.0
2019-01-04 10:55:00,35.35,35.45,35.32,35.43,139370.0,30.2218,30.3073,30.1962,30.2902,139370.0
2019-01-04 11:00:00,35.42,35.55,35.39,35.52,165331.0,30.2817,30.3928,30.256,30.3671,165331.0
2019-01-04 11:05:00,35.52,35.56,35.47,35.52,120694.0,30.3671,30.4013,30.3244,30.3671,120694.0
2019-01-04 11:10:00,35.52,35.55,35.5,35.52,151714.0,30.3671,30.3928,30.35,30.3671,151714.0
2019-01-04 11:15:00,35.52,35.54,35.44,35.52,198685.0,30.3671,30.3842,30.2988,30.3671,198685.0
2019-01-04 11:20:00,35.52,35.57,35.45,35.46,152066.0,30.3671,30.4099,30.3073,30.3159,152066.0
2019-01-04 11:25:00,35.46,35.49,35.36,35.45,241893.0,30.3159,30.3415,30.2304,30.3073,241893.0
2019-01-04 11:30:00,35.44,35.48,35.39,35.46,241028.0,30.2988,30.333,30.256,30.3159,241028.0
2019-01-04 11:35:00,35.45,35.46,35.38,35.46,197381.0,30.3073,30.3159,30.2475,30.3159,197381.0
2019-01-04 11:40:00,35.46,35.52,35.44,35.49,120468.0,30.3159,30.3671,30.2988,30.3415,120468.0
2019-01-04 11:45:00,35.5,35.57,35.49,35.51,156440.0,30.35,30.4099,30.3415,30.3586,156440.0
2019-01-04 11:50:00,35.52,35.6,35.5,35.56,123236.0,30.3671,30.4355,30.35,30.4013,123236.0
2019-01-04 11:55:00,35.57,35.58,35.42,35.42,116567.0,30.4099,30.4184,30.2817,30.2817,116567.0
2019-01-04 12:00:00,35.42,35.48,35.35,35.38,130761.0,30.2817,30.333,30.2218,30.2475,130761.0
2019-01-04 12:05:00,35.37,35.42,35.37,35.4,111410.0,30.2389,30.2817,30.2389,30.2646,111410.0
2019-01-04 12:10:00,35.4,35.5,35.38,35.48,101291.0,30.2646,30.35,30.2475,30.333,101291.0
2019-01-04 12:15:00,35.48,35.62,35.46,35.6,135571.0,30.333,30.4526,30.3159,30.4355,135571.0
2019-01-04 12:20:00,35.6,35.62,35.51,35.51,192172.0,30.4355,30.4526,30.3586,30.3586,192172.0
2019-01-04 12:25:00,35.51,35.55,35.49,35.52,104830.0,30.3586,30.3928,30.3415,30.3671,104830.0
2019-01-04 12:30:00,35.51,35.55,35.49,35.55,110424.0,30.3586,30.3928,30.3415,30.3928,110424.0
2019-01-04 12:35:00,35.55,35.57,35.52,35.57,79791.0,30.3928,30.4099,30.3671,30.4099,79791.0
2019-01-04 12:40:00,35.57,35.64,35.56,35.62,106565.0,30.4099,30.4697,30.4013,30.4526,106565.0
2019-01-04 12:45:00,35.61,35.61,35.57,35.6,110662.0,30.4441,30.4441,30.4099,30.4355,110662.0
2019-01-04 12:50:00,35.6,35.61,35.52,35.53,91243.0,30.4355,30.4441,30.3671,30.3757,91243.0
2019-01-04 12:55:00,35.53,35.58,35.52,35.56,112803.0,30.3757,30.4184,30.3671,30.4013,112803.0
2019-01-04 13:00:00,35.57,35.64,35.56,35.64,132531.0,30.4099,30.4697,30.4013,30.4697,132531.0
2019-01-04 13:05:00,35.64,35.7,35.64,35.69,97860.0,30.4697,30.521,30.4697,30.5125,97860.0
2019-01-04 13:10:00,35.7,35.7,35.64,35.65,88296.0,30.521,30.521,30.4697,30.4783,88296.0
2019-01-04 13:15:00,35.65,35.7,35.64,35.67,106464.0,30.4783,30.521,30.4697,30.4954,106464.0
2019-01-04 13:20:00,35.67,35.67,35.62,35.62,130574.0,30.4954,30.4954,30.4526,30.4526,130574.0
2019-01-04 13:25:00,35.63,35.66,35.62,35.64,138394.0,30.4612,30.4868,30.4526,30.4697,138394.0
2019-01-04 13:30:00,35.65,35.68,35.63,35.64,296407.0,30.4783,30.5039,30.4612,30.4697,296407.0
2019-01-04 13:35:00,35.64,35.64,35.58,35.58,117530.0,30.4697,30.4697,30.4184,30.4184,117530.0
2019-01-04 13:40:00,35.58,35.59,35.52,35.53,120226.0,30.4184,30.427,30.3671,30.3757,120226.0
2019-01-04 13:45:00,35.53,35.62,35.52,35.62,103596.0,30.3757,30.4526,30.3671,30.4526,103596.0
2019-01-04 13:50:00,35.61,35.62,35.55,35.57,145776.0,30.4441,30.4526,30.3928,30.4099,145776.0
2019-01-04 13:55:00,35.57,35.59,35.52,35.59,127878.0,30.4099,30.427,30.3671,30.427,127878.0
2019-01-04 14:00:00,35.59,35.6,35.53,35.55,130920.0,30.427,30.4355,30.3757,30.3928,130920.0
2019-01-04 14:05:00,35.55,35.56,35.45,35.47,101978.0,30.3928,30.4013,30.3073,30.3244,101978.0
2019-01-04 14:10:00,35.48,35.51,35.47,35.49,96204.0,30.333,30.3586,30.3244,30.3415,96204.0
2019-01-04 14:15:00,35.49,35.54,35.46,35.5,132246.0,30.3415,30.3842,30.3159,30.35,132246.0
2019-01-04 14:20:00,35.5,35.56,35.49,35.55,133399.0,30.35,30.4013,30.3415,30.3928,133399.0
2019-01-04 14:25:00,35.55,35.59,35.53,35.55,140090.0,30.3928,30.427,30.3757,30.3928,140090.0
2019-01-04 14:30:00,35.55,35.59,35.53,35.59,94825.0,30.3928,30.427,30.3757,30.427,94825.0
2019-01-04 14:35:00,35.59,35.61,35.55,35.56,134762.0,30.427,30.4441,30.3928,30.4013,134762.0
2019-01-04 14:40:00,35.56,35.68,35.56,35.62,236554.0,30.4013,30.5039,30.4013,30.4526,236554.0
2019-01-04 14:45:00,35.63,35.63,35.47,35.51,208922.0,30.4612,30.4612,30.3244,30.3586,208922.0
2019-01-04 14:50:00,35.51,35.54,35.47,35.49,155359.0,30.3586,30.3842,30.3244,30.3415,155359.0
2019-01-04 14:55:00,35.49,35.51,35.44,35.46,170729.0,30.3415,30.3586,30.2988,30.3159,170729.0
2019-01-04 15:00:00,35.45,35.59,35.45,35.58,130756.0,30.3073,30.427,30.3073,30.4184,130756.0
2019-01-04 15:05:00,35.58,35.61,35.52,35.53,124498.0,30.4184,30.4441,30.3671,30.3757,124498.0
2019-01-04 15:10:00,35.53,35.59,35.5,35.57,189403.0,30.3757,30.427,30.35,30.4099,189403.0
2019-01-04 15:15:00,35.57,35.62,35.55,35.57,191039.0,30.4099,30.4526,30.3928,30.4099,191039.0
2019-01-04 15:20:00,35.57,35.58,35.47,35.47,160957.0,30.4099,30.4184,30.3244,30.3244,160957.0
2019-01-04 15:25:00,35.47,35.51,35.43,35.45,175615.0,30.3244,30.3586,30.2902,30.3073,175615.0
2019-01-04 15:30:00,35.45,35.56,35.43,35.55,279860.0,30.3073,30.4013,30.2902,30.3928,279860.0
2019-01-04 15:35:00,35.55,35.59,35.49,35.52,232013.0,30.3928,30.427,30.3415,30.3671,232013.0
2019-01-04 15:40:00,35.52,35.66,35.51,35.64,457263.0,30.3671,30.4868,30.3586,30.4697,457263.0
2019-01-04 15:45:00,35.64,35.7,35.61,35.66,546675.0,30.4697,30.521,30.4441,30.4868,546675.0
2019-01-04 15:50:00,35.66,35.68,35.63,35.63,408031.0,30.4868,30.5039,30.4612,30.4612,408031.0
2019-01-04 15:55:00,35.64,35.84,35.63,35.81,1817850.0,30.4697,30.6407,30.4612,30.6151,1817850.0
2019-01-07 09:30:00,35.63,35.78,35.53,35.68,732734.0,30.4612,30.5894,30.3757,30.5039,732734.0
2019-01-07 09:35:00,35.67,35.67,35.4,35.42,443903.0,30.4954,30.4954,30.2646,30.2817,443903.0
2019-01-07 09:40:00,35.41,35.64,35.41,35.61,557162.0,30.2731,30.4697,30.2731,30.4441,557162.0
2019-01-07 09:45:00,35.61,35.63,35.42,35.44,313646.0,30.4441,30.4612,30.2817,30.2988,313646.0
2019-01-07 09:50:00,35.45,35.51,35.3,35.32,393104.0,30.3073,30.3586,30.1791,30.1962,393104.0
2019-01-07 09:55:00,35.31,35.41,35.27,35.38,241458.0,30.1876,30.2731,30.1534,30.2475,241458.0
2019-01-07 10:00:00,35.37,35.53,35.29,35.51,346392.0,30.2389,30.3757,30.1705,30.3586,346392.0
2019-01-07 10:05:00,35.52,35.59,35.5,35.53,260027.0,30.3671,30.427,30.35,30.3757,260027.0
2019-01-07 10:10:00,35.52,35.55,35.47,35.53,261186.0,30.3671,30.3928,30.3244,30.3757,261186.0
2019-01-07 10:15:00,35.52,35.56,35.48,35.54,200057.0,30.3671,30.4013,30.333,30.3842,200057.0
2019-01-07 10:20:00,35.54,35.6,35.44,35.57,190051.0,30.3842,30.4355,30.2988,30.4099,190051.0
2019-01-07 10:25:00,35.56,35.61,35.55,35.55,215646.0,30.4013,30.4441,30.3928,30.3928,215646.0
2019-01-07 10:30:00,35.55,35.59,35.5,35.58,142323.0,30.3928,30.427,30.35,30.4184,142323.0
2019-01-07 10:35:00,35.58,35.59,35.45,35.47,482013.0,30.4184,30.427,30.3073,30.3244,482013.0
2019-01-07 10:40:00,35.46,35.49,35.4,35.4,203915.0,30.3159,30.3415,30.2646,30.2646,203915.0
2019-01-07 10:45:00,35.4,35.44,35.34,35.35,180666.0,30.2646,30.2988,30.2133,30.2218,180666.0
2019-01-07 10:50:00,35.35,35.37,35.3,35.32,147854.0,30.2218,30.2389,30.1791,30.1962,147854.0
2019-01-07 10:55:00,35.32,35.4,35.31,35.39,218572.0,30.1962,30.2646,30.1876,30.256,218572.0
2019-01-07 11:00:00,35.38,35.49,35.35,35.48,210634.0,30.2475,30.3415,30.2218,30.333,210634.0
2019-01-07 11:05:00,35.47,35.48,35.43,35.48,160415.0,30.3244,30.333,30.2902,30.333,160415.0
2019-01-07 11:10:00,35.48,35.48,35.37,35.43,137607.0,30.333,30.333,30.2389,30.2902,137607.0
2019-01-07 11:15:00,35.42,35.48,35.42,35.44,146073.0,30.2817,30.333,30.2817,30.2988,146073.0
2019-01-07 11:20:00,35.43,35.46,35.39,35.4,138501.0,30.2902,30.3159,30.256,30.2646,138501.0
2019-01-07 11:25:00,35.39,35.44,35.37,35.43,147693.0,30.256,30.2988,30.2389,30.2902,147693.0
2019-01-07 11:30:00,35.43,35.47,35.41,35.42,165871.0,30.2902,30.3244,30.2731,30.2817,165871.0
2019-01-07 11:35:00,35.42,35.49,35.39,35.47,170726.0,30.2817,30.3415,30.256,30.3244,170726.0
2019-01-07 11:40:00,35.48,35.55,35.45,35.54,297907.0,30.333,30.3928,30.3073,30.3842,297907.0
2019-01-07 11:45:00,35.54,35.59,35.52,35.58,166551.0,30.3842,30.427,30.3671,30.4184,166551.0
2019-01-07 11:50:00,35.58,35.66,35.57,35.66,124514.0,30.4184,30.4868,30.4099,30.4868,124514.0
2019-01-07 11:55:00,35.65,35.68,35.64,35.66,165521.0,30.4783,30.5039,30.4697,30.4868,165521.0
2019-01-07 12:00:00,35.66,35.75,35.65,35.7,149173.0,30.4868,30.5638,30.4783,30.521,149173.0
2019-01-07 12:05:00,35.7,35.76,35.69,35.76,104232.0,30.521,30.5723,30.5125,30.5723,104232.0
2019-01-07 12:10:00,35.76,35.76,35.69,35.7,137865.0,30.5723,30.5723,30.5125,30.521,137865.0
2019-01-07 12:15:00,35.7,35.71,35.61,35.63,107738.0,30.521,30.5296,30.4441,30.4612,107738.0
2019-01-07 12:20:00,35.63,35.75,35.62,35.73,229491.0,30.4612,30.5638,30.4526,30.5467,229491.0
2019-01-07 12:25:00,35.73,35.78,35.69,35.77,114500.0,30.5467,30.5894,30.5125,30.5809,114500.0
2019-01-07 12:30:00,35.77,35.78,35.72,35.77,110324.0,30.5809,30.5894,30.5381,30.5809,110324.0
2019-01-07 12:35:00,35.77,35.83,35.76,35.82,154814.0,30.5809,30.6322,30.5723,30.6236,154814.0
2019-01-07 12:40:00,35.81,35.81,35.74,35.75,72936.0,30.6151,30.6151,30.5552,30.5638,72936.0
2019-01-07 12:45:00,35.76,35.77,35.72,35.72,82709.0,30.5723,30.5809,30.5381,30.5381,82709.0
2019-01-07 12:50:00,35.72,35.74,35.67,35.68,94025.0,30.5381,30.5552,30.4954,30.5039,94025.0
2019-01-07 12:55:00,35.68,35.75,35.68,35.73,64933.0,30.5039,30.5638,30.5039,30.5467,64933.0
2019-01-07 13:00:00,35.74,35.83,35.72,35.83,149317.0,30.5552,30.6322,30.5381,30.6322,149317.0
2019-01-07 13:05:00,35.83,35.91,35.79,35.8,163455.0,30.6322,30.7006,30.598,30.6065,163455.0
2019-01-07 13:10:00,35.81,35.83,35.79,35.8,156766.0,30.6151,30.6322,30.598,30.6065,156766.0
2019-01-07 13:15:00,35.8,35.81,35.73,35.73,112927.0,30.6065,30.6151,30.5467,30.5467,112927.0
2019-01-07 13:20:00,35.73,35.74,35.66,35.68,232971.0,30.5467,30.5552,30.4868,30.5039,232971.0
2019-01-07 13:25:00,35.69,35.7,35.66,35.68,121350.0,30.5125,30.521,30.4868,30.5039,121350.0
2019-01-07 13:30:00,35.67,35.68,35.63,35.66,147158.0,30.4954,30.5039,30.4612,30.4868,147158.0
2019-01-07 13:35:00,35.65,35.66,35.61,35.61,115448.0,30.4783,30.4868,30.4441,30.4441,115448.0
2019-01-07 13:40:00,35.61,35.63,35.59,35.61,159794.0,30.4441,30.4612,30.427,30.4441,159794.0
2019-01-07 13:45:00,35.6,35.61,35.49,35.51,182295.0,30.4355,30.4441,30.3415,30.3586,182295.0
2019-01-07 13:50:00,35.51,35.52,35.44,35.47,104943.0,30.3586,30.3671,30.2988,30.3244,104943.0
2019-01-07 13:55:00,35.46,35.47,35.39,35.42,273261.0,30.3159,30.3244,30.256,30.2817,273261.0
2019-01-07 14:00:00,35.41,35.48,35.4,35.44,125022.0,30.2731,30.333,30.2646,30.2988,125022.0
2019-01-07 14:05:00,35.44,35.52,35.43,35.52,196323.0,30.2988,30.3671,30.2902,30.3671,196323.0
2019-01-07 14:10:00,35.52,35.52,35.46,35.5,150790.0,30.3671,30.3671,30.3159,30.35,150790.0
2019-01-07 14:15:00,35.5,35.53,35.47,35.5,124950.0,30.35,30.3757,30.3244,30.35,124950.0
2019-01-07 14:20:00,35.5,35.57,35.48,35.51,384269.0,30.35,30.4099,30.333,30.3586,384269.0
2019-01-07 14:25:00,35.51,35.58,35.46,35.57,190935.0,30.3586,30.4184,30.3159,30.4099,190935.0
2019-01-07 14:30:00,35.57,35.65,35.54,35.63,136099.0,30.4099,30.4783,30.3842,30.4612,136099.0
2019-01-07 14:35:00,35.63,35.64,35.58,35.6,130935.0,30.4612,30.4697,30.4184,30.4355,130935.0
2019-01-07 14:40:00,35.6,35.61,35.56,35.58,150653.0,30.4355,30.4441,30.4013,30.4184,150653.0
2019-01-07 14:45:00,35.58,35.6,35.55,35.57,172286.0,30.4184,30.4355,30.3928,30.4099,172286.0
2019-01-07 14:50:00,35.57,35.59,35.51,35.53,126431.0,30.4099,30.427,30.3586,30.3757,126431.0
2019-01-07 14:55:00,35.53,35.54,35.44,35.46,160546.0,30.3757,30.3842,30.2988,30.3159,160546.0
2019-01-07 15:00:00,35.45,35.56,35.44,35.55,139260.0,30.3073,30.4013,30.2988,30.3928,139260.0
2019-01-07 15:05:00,35.55,35.56,35.51,35.52,99196.0,30.3928,30.4013,30.3586,30.3671,99196.0
2019-01-07 15:10:00,35.52,35.61,35.51,35.59,172644.0,30.3671,30.4441,30.3586,30.427,172644.0
2019-01-07 15:15:00,35.6,35.64,35.58,35.64,135687.0,30.4355,30.4697,30.4184,30.4697,135687.0
2019-01-07 15:20:00,35.63,35.64,35.59,35.62,117933.0,30.4612,30.4697,30.427,30.4526,117933.0
2019-01-07 15:25:00,35.62,35.66,35.6,35.62,120339.0,30.4526,30.4868,30.4355,30.4526,120339.0
2019-01-07 15:30:00,35.62,35.63,35.53,35.58,188296.0,30.4526,30.4612,30.3757,30.4184,188296.0
2019-01-07 15:35:00,35.58,35.61,35.57,35.58,157790.0,30.4184,30.4441,30.4099,30.4184,157790.0
2019-01-07 15:40:00,35.58,35.59,35.52,35.56,184249.0,30.4184,30.427,30.3671,30.4013,184249.0
2019-01-07 15:45:00,35.57,35.62,35.55,35.57,338933.0,30.4099,30.4526,30.3928,30.4099,338933.0
2019-01-07 15:50:00,35.57,35.57,35.5,35.52,369148.0,30.4099,30.4099,30.35,30.3671,369148.0
2019-01-07 15:55:00,35.53,35.57,35.37,35.42,959090.0,30.3757,30.4099,30.2389,30.2817,959090.0
2019-01-08 09:30:00,35.66,35.71,35.57,35.7,457599.0,30.4868,30.5296,30.4099,30.521,457599.0
2019-01-08 09:35:00,35.71,35.71,35.5,35.55,216352.0,30.5296,30.5296,30.35,30.3928,216352.0
2019-01-08 09:40:00,35.55,35.73,35.51,35.7,252809.0,30.3928,30.5467,30.3586,30.521,252809.0
2019-01-08 09:45:00,35.7,35.7,35.53,35.55,195200.0,30.521,30.521,30.3757,30.3928,195200.0
2019-01-08 09:50:00,35.56,35.64,35.54,35.57,209829.0,30.4013,30.4697,30.3842,30.4099,209829.0
2019-01-08 09:55:00,35.57,35.64,35.56,35.59,206898.0,30.4099,30.4697,30.4013,30.427,206898.0
2019-01-08 10:00:00,35.58,35.72,35.58,35.67,295724.0,30.4184,30.5381,30.4184,30.4954,295724.0
2019-01-08 10:05:00,35.66,35.7,35.63,35.65,155464.0,30.4868,30.521,30.4612,30.4783,155464.0
2019-01-08 10:10:00,35.66,35.66,35.54,35.55,160906.0,30.4868,30.4868,30.3842,30.3928,160906.0
2019-01-08 10:15:00,35.55,35.58,35.47,35.47,145502.0,30.3928,30.4184,30.3244,30.3244,145502.0
2019-01-08 10:20:00,35.47,35.5,35.45,35.48,109963.0,30.3244,30.35,30.3073,30.333,109963.0
2019-01-08 10:25:00,35.48,35.52,35.48,35.49,198261.0,30.333,30.3671,30.333,30.3415,198261.0
2019-01-08 10:30:00,35.5,35.53,35.36,35.43,237270.0,30.35,30.3757,30.2304,30.2902,237270.0
2019-01-08 10:35:00,35.43,35.48,35.41,35.48,172516.0,30.2902,30.333,30.2731,30.333,172516.0
2019-01-08 10:40:00,35.47,35.48,35.38,35.4,138343.0,30.3244,30.333,30.2475,30.2646,138343.0
2019-01-08 10:45:00,35.4,35.44,35.36,35.44,224955.0,30.2646,30.2988,30.2304,30.2988,224955.0
2019-01-08 10:50:00,35.44,35.45,35.4,35.45,155242.0,30.2988,30.3073,30.2646,30.3073,155242.0
2019-01-08 10:55:00,35.45,35.45,35.41,35.42,149245.0,30.3073,30.3073,30.2731,30.2817,149245.0
2019-01-08 11:00:00,35.42,35.48,35.4,35.47,169450.0,30.2817,30.333,30.2646,30.3244,169450.0
2019-01-08 11:05:00,35.47,35.53,35.45,35.52,227499.0,30.3244,30.3757,30.3073,30.3671,227499.0
2019-01-08 11:10:00,35.52,35.54,35.49,35.51,107432.0,30.3671,30.3842,30.3415,30.3586,107432.0
2019-01-08 11:15:00,35.51,35.63,35.5,35.61,139412.0,30.3586,30.4612,30.35,30.4441,139412.0
2019-01-08 11:20:00,35.61,35.63,35.57,35.62,137536.0,30.4441,30.4612,30.4099,30.4526,137536.0
2019-01-08 11:25:00,35.62,35.64,35.56,35.56,105469.0,30.4526,30.4697,30.4013,30.4013,105469.0
2019-01-08 11:30:00,35.57,35.57,35.5,35.52,135774.0,30.4099,30.4099,30.35,30.3671,135774.0
2019-01-08 11:35:00,35.51,35.53,35.48,35.53,77806.0,30.3586,30.3757,30.333,30.3757,77806.0
2019-01-08 11:40:00,35.52,35.58,35.52,35.53,102772.0,30.3671,30.4184,30.3671,30.3757,102772.0
2019-01-08 11:45:00,35.53,35.57,35.49,35.55,107373.0,30.3757,30.4099,30.3415,30.3928,107373.0
2019-01-08 11:50:00,35.55,35.6,35.49,35.52,131809.0,30.3928,30.4355,30.3415,30.3671,131809.0
2019-01-08 11:55:00,35.53,35.57,35.51,35.53,81358.0,30.3757,30.4099,30.3586,30.3757,81358.0
2019-01-08 12:00:00,35.53,35.61,35.52,35.58,142675.0,30.3757,30.4441,30.3671,30.4184,142675.0
2019-01-08 12:05:00,35.58,35.6,35.53,35.58,110161.0,30.4184,30.4355,30.3757,30.4184,110161.0
2019-01-08 12:10:00,35.59,35.6,35.49,35.55,117074.0,30.427,30.4355,30.3415,30.3928,117074.0
2019-01-08 12:15:00,35.54,35.61,35.52,35.58,92790.0,30.3842,30.4441,30.3671,30.4184,92790.0
2019-01-08 12:20:00,35.58,35.61,35.56,35.6,88893.0,30.4184,30.4441,30.4013,30.4355,88893.0
2019-01-08 12:25:00,35.59,35.6,35.52,35.53,80711.0,30.427,30.4355,30.3671,30.3757,80711.0
2019-01-08 12:30:00,35.53,35.58,35.5,35.52,100843.0,30.3757,30.4184,30.35,30.3671,100843.0
2019-01-08 12:35:00,35.51,35.55,35.49,35.52,108369.0,30.3586,30.3928,30.3415,30.3671,108369.0
2019-01-08 12:40:00,35.52,35.57,35.52,35.55,103531.0,30.3671,30.4099,30.3671,30.3928,103531.0
2019-01-08 12:45:00,35.55,35.57,35.41,35.41,156782.0,30.3928,30.4099,30.2731,30.2731,156782.0
2019-01-08 12:50:00,35.41,35.51,35.39,35.5,90031.0,30.2731,30.3586,30.256,30.35,90031.0
2019-01-08 12:55:00,35.5,35.5,35.42,35.49,77517.0,30.35,30.35,30.2817,30.3415,77517.0
2019-01-08 13:00:00,35.48,35.58,35.46,35.56,126421.0,30.333,30.4184,30.3159,30.4013,126421.0
2019-01-08 13:05:00,35.55,35.59,35.54,35.57,80401.0,30.3928,30.427,30.3842,30.4099,80401.0
2019-01-08 13:10:00,35.57,35.62,35.56,35.6,142117.0,30.4099,30.4526,30.4013,30.4355,142117.0
2019-01-08 13:15:00,35.61,35.61,35.56,35.57,105808.0,30.4441,30.4441,30.4013,30.4099,105808.0
2019-01-08 13:20:00,35.56,35.61,35.56,35.58,148152.0,30.4013,30.4441,30.4013,30.4184,148152.0
2019-01-08 13:25:00,35.58,35.62,35.57,35.6,102657.0,30.4184,30.4526,30.4099,30.4355,102657.0
2019-01-08 13:30:00,35.6,35.66,35.59,35.65,90272.0,30.4355,30.4868,30.427,30.4783,90272.0
2019-01-08 13:35:00,35.65,35.67,35.64,35.66,59336.0,30.4783,30.4954,30.4697,30.4868,59336.0
2019-01-08 13:40:00,35.67,35.69,35.64,35.65,140422.0,30.4954,30.5125,30.4697,30.4783,140422.0
2019-01-08 13:45:00,35.64,35.66,35.58,35.66,89581.0,30.4697,30.4868,30.4184,30.4868,89581.0
2019-01-08 13:50:00,35.66,35.77,35.66,35.75,132547.0,30.4868,30.5809,30.4868,30.5638,132547.0
2019-01-08 13:55:00,35.75,35.78,35.72,35.75,158124.0,30.5638,30.5894,30.5381,30.5638,158124.0
2019-01-08 14:00:00,35.75,35.82,35.73,35.79,119402.0,30.5638,30.6236,30.5467,30.598,119402.0
2019-01-08 14:05:00,35.79,35.81,35.75,35.78,94431.0,30.598,30.6151,30.5638,30.5894,94431.0
2019-01-08 14:10:00,35.78,35.86,35.78,35.86,66051.0,30.5894,30.6578,30.5894,30.6578,66051.0
2019-01-08 14:15:00,35.85,35.86,35.78,35.8,147711.0,30.6493,30.6578,30.5894,30.6065,147711.0
2019-01-08 14:20:00,35.8,35.8,35.73,35.77,105767.0,30.6065,30.6065,30.5467,30.5809,105767.0
2019-01-08 14:25:00,35.76,35.77,35.72,35.74,101966.0,30.5723,30.5809,30.5381,30.5552,101966.0
2019-01-08 14:30:00,35.73,35.77,35.72,35.77,79931.0,30.5467,30.5809,30.5381,30.5809,79931.0
2019-01-08 14:35:00,35.77,35.81,35.73,35.8,132905.0,30.5809,30.6151,30.5467,30.6065,132905.0
2019-01-08 14:40:00,35.81,35.82,35.77,35.78,107652.0,30.6151,30.6236,30.5809,30.5894,107652.0
2019-01-08 14:45:00,35.78,35.79,35.72,35.79,142657.0,30.5894,30.598,30.5381,30.598,142657.0
2019-01-08 14:50:00,35.78,35.8,35.75,35.79,124101.0,30.5894,30.6065,30.5638,30.598,124101.0
2019-01-08 14:55:00,35.78,35.8,35.73,35.8,168889.0,30.5894,30.6065,30.5467,30.6065,168889.0
2019-01-08 15:00:00,35.79,35.83,35.75,35.76,165903.0,30.598,30.6322,30.5638,30.5723,165903.0
2019-01-08 15:05:00,35.76,35.77,35.68,35.74,177003.0,30.5723,30.5809,30.5039,30.5552,177003.0
2019-01-08 15:10:00,35.74,35.82,35.73,35.82,101497.0,30.5552,30.6236,30.5467,30.6236,101497.0
2019-01-08 15:15:00,35.82,35.82,35.8,35.82,91363.0,30.6236,30.6236,30.6065,30.6236,91363.0
2019-01-08 15:20:00,35.82,35.82,35.78,35.82,151818.0,30.6236,30.6236,30.5894,30.6236,151818.0
2019-01-08 15:25:00,35.82,35.86,35.8,35.86,206573.0,30.6236,30.6578,30.6065,30.6578,206573.0
2019-01-08 15:30:00,35.86,35.89,35.82,35.87,199116.0,30.6578,30.6835,30.6236,30.6664,199116.0
2019-01-08 15:35:00,35.87,35.89,35.85,35.89,202984.0,30.6664,30.6835,30.6493,30.6835,202984.0
2019-01-08 15:40:00,35.89,35.89,35.77,35.8,288626.0,30.6835,30.6835,30.5809,30.6065,288626.0
2019-01-08 15:45:00,35.8,35.82,35.72,35.72,321043.0,30.6065,30.6236,30.5381,30.5381,321043.0
2019-01-08 15:50:00,35.73,35.76,35.71,35.76,300374.0,30.5467,30.5723,30.5296,30.5723,300374.0
2019-01-08 15:55:00,35.76,35.89,35.69,35.69,2486325.0,30.5723,30.6835,30.5125,30.5125,2486325.0
2019-01-09 09:30:00,35.87,35.9,35.69,35.72,327315.0,30.6664,30.692,30.5125,30.5381,327315.0
2019-01-09 09:35:00,35.72,35.81,35.66,35.7,274862.0,30.5381,30.6151,30.4868,30.521,274862.0
2019-01-09 09:40:00,35.7,35.82,35.62,35.78,168257.0,30.521,30.6236,30.4526,30.5894,168257.0
2019-01-09 09:45:00,35.79,35.89,35.78,35.89,183018.0,30.598,30.6835,30.5894,30.6835,183018.0
2019-01-09 09:50:00,35.88,35.98,35.85,35.97,181869.0,30.6749,30.7604,30.6493,30.7519,181869.0
2019-01-09 09:55:00,35.97,35.97,35.88,35.94,116648.0,30.7519,30.7519,30.6749,30.7262,116648.0
2019-01-09 10:00:00,35.94,36.0,35.89,35.93,171986.0,30.7262,30.7775,30.6835,30.7177,171986.0
2019-01-09 10:05:00,35.92,35.95,35.82,35.89,186396.0,30.7091,30.7348,30.6236,30.6835,186396.0
2019-01-09 10:10:00,35.89,35.94,35.86,35.86,130256.0,30.6835,30.7262,30.6578,30.6578,130256.0
2019-01-09 10:15:00,35.86,35.89,35.83,35.89,116069.0,30.6578,30.6835,30.6322,30.6835,116069.0
2019-01-09 10:20:00,35.89,35.91,35.84,35.84,154791.0,30.6835,30.7006,30.6407,30.6407,154791.0
2019-01-09 10:25:00,35.84,35.85,35.77,35.82,134022.0,30.6407,30.6493,30.5809,30.6236,134022.0
2019-01-09 10:30:00,35.82,35.82,35.64,35.69,169355.0,30.6236,30.6236,30.4697,30.5125,169355.0
2019-01-09 10:35:00,35.69,35.78,35.68,35.73,117537.0,30.5125,30.5894,30.5039,30.5467,117537.0
2019-01-09 10:40:00,35.73,35.75,35.6,35.62,143519.0,30.5467,30.5638,30.4355,30.4526,143519.0
2019-01-09 10:45:00,35.62,35.63,35.52,35.56,198468.0,30.4526,30.4612,30.3671,30.4013,198468.0
2019-01-09 10:50:00,35.55,35.59,35.53,35.53,203951.0,30.3928,30.427,30.3757,30.3757,203951.0
2019-01-09 10:55:00,35.53,35.56,35.51,35.55,150666.0,30.3757,30.4013,30.3586,30.3928,150666.0
2019-01-09 11:00:00,35.55,35.66,35.53,35.62,139036.0,30.3928,30.4868,30.3757,30.4526,139036.0
2019-01-09 11:05:00,35.63,35.64,35.57,35.62,111152.0,30.4612,30.4697,30.4099,30.4526,111152.0
2019-01-09 11:10:00,35.61,35.69,35.59,35.64,63066.0,30.4441,30.5125,30.427,30.4697,63066.0
2019-01-09 11:15:00,35.64,35.7,35.62,35.67,136672.0,30.4697,30.521,30.4526,30.4954,136672.0
2019-01-09 11:20:00,35.67,35.74,35.62,35.72,120073.0,30.4954,30.5552,30.4526,30.5381,120073.0
2019-01-09 11:25:00,35.73,35.76,35.68,35.73,86798.0,30.5467,30.5723,30.5039,30.5467,86798.0
2019-01-09 11:30:00,35.73,35.78,35.71,35.76,115431.0,30.5467,30.5894,30.5296,30.5723,115431.0
2019-01-09 11:35:00,35.76,35.8,35.76,35.79,91016.0,30.5723,30.6065,30.5723,30.598,91016.0
2019-01-09 11:40:00,35.79,35.82,35.71,35.72,97579.0,30.598,30.6236,30.5296,30.5381,97579.0
2019-01-09 11:45:00,35.72,35.76,35.65,35.67,127719.0,30.5381,30.5723,30.4783,30.4954,127719.0
2019-01-09 11:50:00,35.67,35.78,35.66,35.75,146953.0,30.4954,30.5894,30.4868,30.5638,146953.0
2019-01-09 11:55:00,35.75,35.76,35.72,35.72,80903.0,30.5638,30.5723,30.5381,30.5381,80903.0
2019-01-09 12:00:00,35.73,35.77,35.72,35.75,138177.0,30.5467,30.5809,30.5381,30.5638,138177.0
2019-01-09 12:05:00,35.76,35.76,35.7,35.7,60935.0,30.5723,30.5723,30.521,30.521,60935.0
2019-01-09 12:10:00,35.7,35.72,35.68,35.71,49050.0,30.521,30.5381,30.5039,30.5296,49050.0
2019-01-09 12:15:00,35.72,35.76,35.7,35.76,55290.0,30.5381,30.5723,30.521,30.5723,55290.0
2019-01-09 12:20:00,35.76,35.78,35.74,35.78,44910.0,30.5723,30.5894,30.5552,30.5894,44910.0
2019-01-09 12:25:00,35.78,35.78,35.73,35.73,54397.0,30.5894,30.5894,30.5467,30.5467,54397.0
2019-01-09 12:30:00,35.73,35.76,35.72,35.76,41895.0,30.5467,30.5723,30.5381,30.5723,41895.0
2019-01-09 12:35:00,35.76,35.87,35.76,35.86,123894.0,30.5723,30.6664,30.5723,30.6578,123894.0
2019-01-09 12:40:00,35.86,35.86,35.82,35.82,72907.0,30.6578,30.6578,30.6236,30.6236,72907.0
2019-01-09 12:45:00,35.82,35.88,35.82,35.83,92194.0,30.6236,30.6749,30.6236,30.6322,92194.0
2019-01-09 12:50:00,35.84,35.85,35.82,35.83,33170.0,30.6407,30.6493,30.6236,30.6322,33170.0
2019-01-09 12:55:00,35.84,35.9,35.83,35.9,66488.0,30.6407,30.692,30.6322,30.692,66488.0
2019-01-09 13:00:00,35.9,35.91,35.81,35.83,95866.0,30.692,30.7006,30.6151,30.6322,95866.0
2019-01-09 13:05:00,35.82,35.83,35.77,35.79,69024.0,30.6236,30.6322,30.5809,30.598,69024.0
2019-01-09 13:10:00,35.8,35.8,35.73,35.74,83098.0,30.6065,30.6065,30.5467,30.5552,83098.0
2019-01-09 13:15:00,35.74,35.76,35.72,35.73,141548.0,30.5552,30.5723,30.5381,30.5467,141548.0
2019-01-09 13:20:00,35.73,35.81,35.71,35.81,141302.0,30.5467,30.6151,30.5296,30.6151,141302.0
2019-01-09 13:25:00,35.81,35.81,35.75,35.76,52879.0,30.6151,30.6151,30.5638,30.5723,52879.0
2019-01-09 13:30:00,35.76,35.77,35.73,35.73,74250.0,30.5723,30.5809,30.5467,30.5467,74250.0
2019-01-09 13:35:00,35.73,35.76,35.73,35.75,46651.0,30.5467,30.5723,30.5467,30.5638,46651.0
2019-01-09 13:40:00,35.74,35.83,35.74,35.83,109433.0,30.5552,30.6322,30.5552,30.6322,109433.0
2019-01-09 13:45:00,35.83,35.85,35.81,35.82,73409.0,30.6322,30.6493,30.6151,30.6236,73409.0
2019-01-09 13:50:00,35.82,35.83,35.78,35.81,152912.0,30.6236,30.6322,30.5894,30.6151,152912.0
2019-01-09 13:55:00,35.81,35.84,35.79,35.84,45758.0,30.6151,30.6407,30.598,30.6407,45758.0
2019-01-09 14:00:00,35.84,35.93,35.81,35.84,139731.0,30.6407,30.7177,30.6151,30.6407,139731.0
2019-01-09 14:05:00,35.84,35.93,35.84,35.91,87691.0,30.6407,30.7177,30.6407,30.7006,87691.0
2019-01-09 14:10:00,35.91,35.92,35.82,35.84,98436.0,30.7006,30.7091,30.6236,30.6407,98436.0
2019-01-09 14:15:00,35.84,35.85,35.68,35.69,90265.0,30.6407,30.6493,30.5039,30.5125,90265.0
2019-01-09 14:20:00,35.68,35.7,35.63,35.67,114427.0,30.5039,30.521,30.4612,30.4954,114427.0
2019-01-09 14:25:00,35.67,35.75,35.66,35.73,108071.0,30.4954,30.5638,30.4868,30.5467,108071.0
2019-01-09 14:30:00,35.73,35.78,35.68,35.75,116892.0,30.5467,30.5894,30.5039,30.5638,116892.0
2019-01-09 14:35:00,35.75,35.77,35.7,35.72,123204.0,30.5638,30.5809,30.521,30.5381,123204.0
2019-01-09 14:40:00,35.71,35.72,35.69,35.71,91680.0,30.5296,30.5381,30.5125,30.5296,91680.0
2019-01-09 14:45:00,35.7,35.84,35.7,35.83,86495.0,30.521,30.6407,30.521,30.6322,86495.0
2019-01-09 14:50:00,35.83,35.86,35.79,35.84,82327.0,30.6322,30.6578,30.598,30.6407,82327.0
2019-01-09 14:55:00,35.85,35.85,35.78,35.81,86481.0,30.6493,30.6493,30.5894,30.6151,86481.0
2019-01-09 15:00:00,35.81,35.88,35.79,35.87,186223.0,30.6151,30.6749,30.598,30.6664,186223.0
2019-01-09 15:05:00,35.87,35.93,35.85,35.92,148607.0,30.6664,30.7177,30.6493,30.7091,148607.0
2019-01-09 15:10:00,35.92,35.94,35.88,35.89,120349.0,30.7091,30.7262,30.6749,30.6835,120349.0
2019-01-09 15:15:00,35.9,35.94,35.88,35.91,142819.0,30.692,30.7262,30.6749,30.7006,142819.0
2019-01-09 15:20:00,35.91,35.97,35.91,35.95,281829.0,30.7006,30.7519,30.7006,30.7348,281829.0
2019-01-09 15:25:00,35.94,36.03,35.94,35.97,259730.0,30.7262,30.8032,30.7262,30.7519,259730.0
2019-01-09 15:30:00,35.97,36.01,35.92,35.98,245845.0,30.7519,30.7861,30.7091,30.7604,245845.0
2019-01-09 15:35:00,35.99,35.99,35.93,35.97,234525.0,30.769,30.769,30.7177,30.7519,234525.0
2019-01-09 15:40:00,35.97,35.98,35.93,35.97,263918.0,30.7519,30.7604,30.7177,30.7519,263918.0
2019-01-09 15:45:00,35.96,35.97,35.88,35.89,571282.0,30.7433,30.7519,30.6749,30.6835,571282.0
2019-01-09 15:50:00,35.89,35.95,35.88,35.95,428794.0,30.6835,30.7348,30.6749,30.7348,428794.0
2019-01-09 15:55:00,35.94,36.12,35.93,36.06,1628740.0,30.7262,30.8801,30.7177,30.8288,1628740.0
2019-01-10 09:30:00,35.87,36.0,35.78,35.81,374658.0,30.6664,30.7775,30.5894,30.6151,374658.0
2019-01-10 09:35:00,35.81,35.83,35.71,35.74,192767.0,30.6151,30.6322,30.5296,30.5552,192767.0
2019-01-10 09:40:00,35.74,35.81,35.71,35.77,187711.0,30.5552,30.6151,30.5296,30.5809,187711.0
2019-01-10 09:45:00,35.76,35.78,35.69,35.69,217301.0,30.5723,30.5894,30.5125,30.5125,217301.0
2019-01-10 09:50:00,35.69,35.7,35.59,35.62,138728.0,30.5125,30.521,30.427,30.4526,138728.0
2019-01-10 09:55:00,35.62,35.63,35.5,35.53,295170.0,30.4526,30.4612,30.35,30.3757,295170.0
2019-01-10 10:00:00,35.54,35.63,35.52,35.59,203491.0,30.3842,30.4612,30.3671,30.427,203491.0
2019-01-10 10:05:00,35.59,35.73,35.59,35.66,160700.0,30.427,30.5467,30.427,30.4868,160700.0
2019-01-10 10:10:00,35.67,35.7,35.62,35.63,126947.0,30.4954,30.521,30.4526,30.4612,126947.0
2019-01-10 10:15:00,35.63,35.63,35.52,35.59,191389.0,30.4612,30.4612,30.3671,30.427,191389.0
2019-01-10 10:20:00,35.6,35.76,35.59,35.69,176631.0,30.4355,30.5723,30.427,30.5125,176631.0
2019-01-10 10:25:00,35.7,35.79,35.62,35.75,249468.0,30.521,30.598,30.4526,30.5638,249468.0
2019-01-10 10:30:00,35.74,35.81,35.74,35.77,85963.0,30.5552,30.6151,30.5552,30.5809,85963.0
2019-01-10 10:35:00,35.77,35.8,35.73,35.78,80433.0,30.5809,30.6065,30.5467,30.5894,80433.0
2019-01-10 10:40:00,35.78,35.8,35.75,35.77,113105.0,30.5894,30.6065,30.5638,30.5809,113105.0
2019-01-10 10:45:00,35.77,35.8,35.72,35.76,115626.0,30.5809,30.6065,30.5381,30.5723,115626.0
2019-01-10 10:50:00,35.76,35.8,35.72,35.75,139175.0,30.5723,30.6065,30.5381,30.5638,139175.0
2019-01-10 10:55:00,35.74,35.76,35.72,35.74,109903.0,30.5552,30.5723,30.5381,30.5552,109903.0
2019-01-10 11:00:00,35.73,35.75,35.7,35.71,354133.0,30.5467,30.5638,30.521,30.5296,354133.0
2019-01-10 11:05:00,35.72,35.81,35.72,35.72,1105531.0,30.5381,30.6151,30.5381,30.5381,1105531.0
2019-01-10 11:10:00,35.73,35.73,35.66,35.67,306113.0,30.5467,30.5467,30.4868,30.4954,306113.0
2019-01-10 11:15:00,35.68,35.69,35.63,35.66,172567.0,30.5039,30.5125,30.4612,30.4868,172567.0
2019-01-10 11:20:00,35.65,35.7,35.6,35.67,145497.0,30.4783,30.521,30.4355,30.4954,145497.0
2019-01-10 11:25:00,35.68,35.73,35.67,35.73,108170.0,30.5039,30.5467,30.4954,30.5467,108170.0
2019-01-10 11:30:00,35.73,35.78,35.7,35.77,174276.0,30.5467,30.5894,30.521,30.5809,174276.0
2019-01-10 11:35:00,35.76,35.8,35.75,35.78,106928.0,30.5723,30.6065,30.5638,30.5894,106928.0
2019-01-10 11:40:00,35.78,35.8,35.77,35.77,72908.0,30.5894,30.6065,30.5809,30.5809,72908.0
2019-01-10 11:45:00,35.77,35.77,35.68,35.7,105482.0,30.5809,30.5809,30.5039,30.521,105482.0
2019-01-10 11:50:00,35.71,35.71,35.65,35.66,108526.0,30.5296,30.5296,30.4783,30.4868,108526.0
2019-01-10 11:55:00,35.66,35.69,35.65,35.67,105861.0,30.4868,30.5125,30.4783,30.4954,105861.0
2019-01-10 12:00:00,35.67,35.73,35.65,35.67,81505.0,30.4954,30.5467,30.4783,30.4954,81505.0
2019-01-10 12:05:00,35.66,35.73,35.65,35.69,61407.0,30.4868,30.5467,30.4783,30.5125,61407.0
2019-01-10 12:10:00,35.7,35.72,35.67,35.69,81823.0,30.521,30.5381,30.4954,30.5125,81823.0
2019-01-10 12:15:00,35.69,35.76,35.69,35.76,74063.0,30.5125,30.5723,30.5125,30.5723,74063.0
2019-01-10 12:20:00,35.76,35.77,35.73,35.76,56956.0,30.5723,30.5809,30.5467,30.5723,56956.0
2019-01-10 12:25:00,35.76,35.81,35.75,35.79,141074.0,30.5723,30.6151,30.5638,30.598,141074.0
2019-01-10 12:30:00,35.79,35.82,35.78,35.8,69547.0,30.598,30.6236,30.5894,30.6065,69547.0
2019-01-10 12:35:00,35.8,35.84,35.8,35.82,91293.0,30.6065,30.6407,30.6065,30.6236,91293.0
2019-01-10 12:40:00,35.81,35.82,35.77,35.81,72428.0,30.6151,30.6236,30.5809,30.6151,72428.0
2019-01-10 12:45:00,35.8,35.9,35.76,35.87,94921.0,30.6065,30.692,30.5723,30.6664,94921.0
2019-01-10 12:50:00,35.87,35.94,35.84,35.91,136021.0,30.6664,30.7262,30.6407,30.7006,136021.0
2019-01-10 12:55:00,35.91,35.93,35.87,35.9,122915.0,30.7006,30.7177,30.6664,30.692,122915.0
2019-01-10 13:00:00,35.91,35.91,35.78,35.8,83942.0,30.7006,30.7006,30.5894,30.6065,83942.0
2019-01-10 13:05:00,35.8,35.81,35.66,35.69,204162.0,30.6065,30.6151,30.4868,30.5125,204162.0
2019-01-10 13:10:00,35.68,35.78,35.67,35.69,67340.0,30.5039,30.5894,30.4954,30.5125,67340.0
2019-01-10 13:15:00,35.69,35.69,35.62,35.66,78507.0,30.5125,30.5125,30.4526,30.4868,78507.0
2019-01-10 13:20:00,35.66,35.66,35.6,35.62,107013.0,30.4868,30.4868,30.4355,30.4526,107013.0
2019-01-10 13:25:00,35.63,35.7,35.61,35.7,131207.0,30.4612,30.521,30.4441,30.521,131207.0
2019-01-10 13:30:00,35.7,35.73,35.66,35.7,144105.0,30.521,30.5467,30.4868,30.521,144105.0
2019-01-10 13:35:00,35.69,35.7,35.6,35.62,60289.0,30.5125,30.521,30.4355,30.4526,60289.0
2019-01-10 13:40:00,35.62,35.62,35.54,35.59,78489.0,30.4526,30.4526,30.3842,30.427,78489.0
2019-01-10 13:45:00,35.59,35.66,35.59,35.64,64495.0,30.427,30.4868,30.427,30.4697,64495.0
2019-01-10 13:50:00,35.64,35.71,35.63,35.7,111038.0,30.4697,30.5296,30.4612,30.521,111038.0
2019-01-10 13:55:00,35.7,35.74,35.7,35.72,53555.0,30.521,30.5552,30.521,30.5381,53555.0
2019-01-10 14:00:00,35.72,35.78,35.71,35.76,60457.0,30.5381,30.5894,30.5296,30.5723,60457.0
2019-01-10 14:05:00,35.76,35.86,35.75,35.84,136261.0,30.5723,30.6578,30.5638,30.6407,136261.0
2019-01-10 14:10:00,35.84,35.86,35.81,35.81,95417.0,30.6407,30.6578,30.6151,30.6151,95417.0
2019-01-10 14:15:00,35.81,35.9,35.81,35.9,108494.0,30.6151,30.692,30.6151,30.692,108494.0
2019-01-10 14:20:00,35.9,35.92,35.85,35.88,86763.0,30.692,30.7091,30.6493,30.6749,86763.0
2019-01-10 14:25:00,35.87,35.87,35.8,35.83,46547.0,30.6664,30.6664,30.6065,30.6322,46547.0
2019-01-10 14:30:00,35.83,35.86,35.81,35.84,75805.0,30.6322,30.6578,30.6151,30.6407,75805.0
2019-01-10 14:35:00,35.84,35.86,35.8,35.82,74107.0,30.6407,30.6578,30.6065,30.6236,74107.0
2019-01-10 14:40:00,35.82,35.9,35.81,35.89,77580.0,30.6236,30.692,30.6151,30.6835,77580.0
2019-01-10 14:45:00,35.89,35.91,35.83,35.84,77467.0,30.6835,30.7006,30.6322,30.6407,77467.0
2019-01-10 14:50:00,35.83,35.85,35.77,35.77,54002.0,30.6322,30.6493,30.5809,30.5809,54002.0
2019-01-10 14:55:00,35.77,35.84,35.76,35.84,57031.0,30.5809,30.6407,30.5723,30.6407,57031.0
2019-01-10 15:00:00,35.84,35.86,35.8,35.82,95474.0,30.6407,30.6578,30.6065,30.6236,95474.0
2019-01-10 15:05:00,35.83,35.83,35.77,35.78,116234.0,30.6322,30.6322,30.5809,30.5894,116234.0
2019-01-10 15:10:00,35.78,35.81,35.75,35.8,120651.0,30.5894,30.6151,30.5638,30.6065,120651.0
2019-01-10 15:15:00,35.81,35.81,35.75,35.77,90264.0,30.6151,30.6151,30.5638,30.5809,90264.0
2019-01-10 15:20:00,35.78,35.83,35.76,35.81,178750.0,30.5894,30.6322,30.5723,30.6151,178750.0
2019-01-10 15:25:00,35.81,35.87,35.81,35.86,81124.0,30.6151,30.6664,30.6151,30.6578,81124.0
2019-01-10 15:30:00,35.86,35.89,35.81,35.88,132911.0,30.6578,30.6835,30.6151,30.6749,132911.0
2019-01-10 15:35:00,35.88,35.88,35.85,35.86,120269.0,30.6749,30.6749,30.6493,30.6578,120269.0
2019-01-10 15:40:00,35.86,35.92,35.86,35.91,145754.0,30.6578,30.7091,30.6578,30.7006,145754.0
2019-01-10 15:45:00,35.9,35.92,35.85,35.9,236025.0,30.692,30.7091,30.6493,30.692,236025.0
2019-01-10 15:50:00,35.9,35.93,35.85,35.86,313800.0,30.692,30.7177,30.6493,30.6578,313800.0
2019-01-10 15:55:00,35.87,35.87,35.76,35.82,984655.0,30.6664,30.6664,30.5723,30.6236,984655.0
2019-01-11 09:30:00,35.61,35.74,35.59,35.64,303639.0,30.4441,30.5552,30.427,30.4697,303639.0
2019-01-11 09:35:00,35.64,35.67,35.53,35.59,206177.0,30.4697,30.4954,30.3757,30.427,206177.0
2019-01-11 09:40:00,35.59,35.61,35.51,35.56,118100.0,30.427,30.4441,30.3586,30.4013,118100.0
2019-01-11 09:45:00,35.57,35.6,35.46,35.47,136374.0,30.4099,30.4355,30.3159,30.3244,136374.0
2019-01-11 09:50:00,35.47,35.47,35.38,35.43,123928.0,30.3244,30.3244,30.2475,30.2902,123928.0
2019-01-11 09:55:00,35.43,35.48,35.4,35.45,152381.0,30.2902,30.333,30.2646,30.3073,152381.0
2019-01-11 10:00:00,35.44,35.56,35.42,35.54,143560.0,30.2988,30.4013,30.2817,30.3842,143560.0
2019-01-11 10:05:00,35.54,35.54,35.47,35.49,107274.0,30.3842,30.3842,30.3244,30.3415,107274.0
2019-01-11 10:10:00,35.49,35.5,35.44,35.47,82420.0,30.3415,30.35,30.2988,30.3244,82420.0
2019-01-11 10:15:00,35.47,35.53,35.43,35.52,87543.0,30.3244,30.3757,30.2902,30.3671,87543.0
2019-01-11 10:20:00,35.52,35.52,35.43,35.43,116765.0,30.3671,30.3671,30.2902,30.2902,116765.0
2019-01-11 10:25:00,35.43,35.43,35.31,35.35,143418.0,30.2902,30.2902,30.1876,30.2218,143418.0
2019-01-11 10:30:00,35.34,35.43,35.33,35.43,185524.0,30.2133,30.2902,30.2047,30.2902,185524.0
2019-01-11 10:35:00,35.43,35.48,35.42,35.46,95781.0,30.2902,30.333,30.2817,30.3159,95781.0
2019-01-11 10:40:00,35.47,35.56,35.46,35.55,245889.0,30.3244,30.4013,30.3159,30.3928,245889.0
2019-01-11 10:45:00,35.56,35.63,35.55,35.58,161171.0,30.4013,30.4612,30.3928,30.4184,161171.0
2019-01-11 10:50:00,35.58,35.59,35.5,35.56,562299.0,30.4184,30.427,30.35,30.4013,562299.0
2019-01-11 10:55:00,35.55,35.59,35.54,35.55,146722.0,30.3928,30.427,30.3842,30.3928,146722.0
2019-01-11 11:00:00,35.56,35.62,35.54,35.55,118869.0,30.4013,30.4526,30.3842,30.3928,118869.0
2019-01-11 11:05:00,35.56,35.56,35.47,35.48,167673.0,30.4013,30.4013,30.3244,30.333,167673.0
2019-01-11 11:10:00,35.48,35.49,35.43,35.45,119975.0,30.333,30.3415,30.2902,30.3073,119975.0
2019-01-11 11:15:00,35.44,35.53,35.44,35.52,88914.0,30.2988,30.3757,30.2988,30.3671,88914.0
2019-01-11 11:20:00,35.51,35.56,35.49,35.55,76992.0,30.3586,30.4013,30.3415,30.3928,76992.0
2019-01-11 11:25:00,35.54,35.6,35.53,35.58,79742.0,30.3842,30.4355,30.3757,30.4184,79742.0
2019-01-11 11:30:00,35.58,35.62,35.57,35.6,95811.0,30.4184,30.4526,30.4099,30.4355,95811.0
2019-01-11 11:35:00,35.6,35.6,35.55,35.56,89203.0,30.4355,30.4355,30.3928,30.4013,89203.0
2019-01-11 11:40:00,35.55,35.56,35.5,35.55,106834.0,30.3928,30.4013,30.35,30.3928,106834.0
2019-01-11 11:45:00,35.55,35.57,35.51,35.54,97921.0,30.3928,30.4099,30.3586,30.3842,97921.0
2019-01-11 11:50:00,35.54,35.58,35.53,35.54,91388.0,30.3842,30.4184,30.3757,30.3842,91388.0
2019-01-11 11:55:00,35.55,35.59,35.53,35.55,62747.0,30.3928,30.427,30.3757,30.3928,62747.0
2019-01-11 12:00:00,35.55,35.59,35.53,35.53,63002.0,30.3928,30.427,30.3757,30.3757,63002.0
2019-01-11 12:05:00,35.53,35.55,35.5,35.51,60670.0,30.3757,30.3928,30.35,30.3586,60670.0
2019-01-11 12:10:00,35.51,35.53,35.49,35.52,69604.0,30.3586,30.3757,30.3415,30.3671,69604.0
2019-01-11 12:15:00,35.53,35.57,35.52,35.52,63004.0,30.3757,30.4099,30.3671,30.3671,63004.0
2019-01-11 12:20:00,35.52,35.54,35.49,35.52,48003.0,30.3671,30.3842,30.3415,30.3671,48003.0
2019-01-11 12:25:00,35.51,35.54,35.5,35.51,65567.0,30.3586,30.3842,30.35,30.3586,65567.0
2019-01-11 12:30:00,35.52,35.58,35.5,35.58,80199.0,30.3671,30.4184,30.35,30.4184,80199.0
2019-01-11 12:35:00,35.57,35.67,35.57,35.63,250557.0,30.4099,30.4954,30.4099,30.4612,250557.0
2019-01-11 12:40:00,35.63,35.66,35.63,35.65,85772.0,30.4612,30.4868,30.4612,30.4783,85772.0
2019-01-11 12:45:00,35.65,35.66,35.62,35.64,146240.0,30.4783,30.4868,30.4526,30.4697,146240.0
2019-01-11 12:50:00,35.64,35.64,35.59,35.61,231286.0,30.4697,30.4697,30.427,30.4441,231286.0
2019-01-11 12:55:00,35.61,35.63,35.6,35.61,98102.0,30.4441,30.4612,30.4355,30.4441,98102.0
2019-01-11 13:00:00,35.61,35.62,35.53,35.53,91768.0,30.4441,30.4526,30.3757,30.3757,91768.0
2019-01-11 13:05:00,35.54,35.61,35.54,35.6,84059.0,30.3842,30.4441,30.3842,30.4355,84059.0
2019-01-11 13:10:00,35.59,35.61,35.56,35.58,72402.0,30.427,30.4441,30.4013,30.4184,72402.0
2019-01-11 13:15:00,35.58,35.59,35.54,35.55,44954.0,30.4184,30.427,30.3842,30.3928,44954.0
2019-01-11 13:20:00,35.54,35.55,35.5,35.5,52851.0,30.3842,30.3928,30.35,30.35,52851.0
2019-01-11 13:25:00,35.49,35.5,35.48,35.49,98014.0,30.3415,30.35,30.333,30.3415,98014.0
2019-01-11 13:30:00,35.48,35.52,35.48,35.5,197011.0,30.333,30.3671,30.333,30.35,197011.0
2019-01-11 13:35:00,35.5,35.57,35.47,35.52,479215.0,30.35,30.4099,30.3244,30.3671,479215.0
2019-01-11 13:40:00,35.52,35.53,35.5,35.51,98957.0,30.3671,30.3757,30.35,30.3586,98957.0
2019-01-11 13:45:00,35.51,35.52,35.49,35.5,50792.0,30.3586,30.3671,30.3415,30.35,50792.0
2019-01-11 13:50:00,35.49,35.51,35.47,35.49,73005.0,30.3415,30.3586,30.3244,30.3415,73005.0
2019-01-11 13:55:00,35.48,35.5,35.47,35.48,104897.0,30.333,30.35,30.3244,30.333,104897.0
2019-01-11 14:00:00,35.48,35.5,35.44,35.47,92644.0,30.333,30.35,30.2988,30.3244,92644.0
2019-01-11 14:05:00,35.47,35.5,35.45,35.5,63422.0,30.3244,30.35,30.3073,30.35,63422.0
2019-01-11 14:10:00,35.49,35.53,35.48,35.51,64386.0,30.3415,30.3757,30.333,30.3586,64386.0
2019-01-11 14:15:00,35.51,35.53,35.51,35.51,53469.0,30.3586,30.3757,30.3586,30.3586,53469.0
2019-01-11 14:20:00,35.52,35.54,35.5,35.51,89023.0,30.3671,30.3842,30.35,30.3586,89023.0
2019-01-11 14:25:00,35.52,35.55,35.5,35.52,120076.0,30.3671,30.3928,30.35,30.3671,120076.0
2019-01-11 14:30:00,35.52,35.54,35.51,35.52,117872.0,30.3671,30.3842,30.3586,30.3671,117872.0
2019-01-11 14:35:00,35.53,35.55,35.52,35.55,71279.0,30.3757,30.3928,30.3671,30.3928,71279.0
2019-01-11 14:40:00,35.55,35.55,35.52,35.52,127752.0,30.3928,30.3928,30.3671,30.3671,127752.0
2019-01-11 14:45:00,35.52,35.55,35.51,35.54,116870.0,30.3671,30.3928,30.3586,30.3842,116870.0
2019-01-11 14:50:00,35.54,35.55,35.48,35.49,137241.0,30.3842,30.3928,30.333,30.3415,137241.0
2019-01-11 14:55:00,35.48,35.49,35.46,35.48,105044.0,30.333,30.3415,30.3159,30.333,105044.0
2019-01-11 15:00:00,35.48,35.5,35.45,35.48,75408.0,30.333,30.35,30.3073,30.333,75408.0
2019-01-11 15:05:00,35.48,35.53,35.48,35.5,91308.0,30.333,30.3757,30.333,30.35,91308.0
2019-01-11 15:10:00,35.5,35.51,35.48,35.49,93079.0,30.35,30.3586,30.333,30.3415,93079.0
2019-01-11 15:15:00,35.5,35.54,35.48,35.54,123336.0,30.35,30.3842,30.333,30.3842,123336.0
2019-01-11 15:20:00,35.54,35.56,35.52,35.52,92699.0,30.3842,30.4013,30.3671,30.3671,92699.0
2019-01-11 15:25:00,35.52,35.53,35.47,35.48,139572.0,30.3671,30.3757,30.3244,30.333,139572.0
2019-01-11 15:30:00,35.48,35.5,35.48,35.5,171808.0,30.333,30.35,30.333,30.35,171808.0
2019-01-11 15:35:00,35.5,35.59,35.49,35.59,407588.0,30.35,30.427,30.3415,30.427,407588.0
2019-01-11 15:40:00,35.58,35.59,35.56,35.58,200611.0,30.4184,30.427,30.4013,30.4184,200611.0
2019-01-11 15:45:00,35.58,35.71,35.57,35.69,556497.0,30.4184,30.5296,30.4099,30.5125,556497.0
2019-01-11 15:50:00,35.69,35.7,35.63,35.66,323253.0,30.5125,30.521,30.4612,30.4868,323253.0
2019-01-11 15:55:00,35.66,35.69,35.6,35.63,852252.0,30.4868,30.5125,30.4355,30.4612,852252.0
2019-01-14 09:30:00,35.41,35.5,35.36,35.38,339864.0,30.2731,30.35,30.2304,30.2475,339864.0
2019-01-14 09:35:00,35.38,35.44,35.35,35.36,265225.0,30.2475,30.2988,30.2218,30.2304,265225.0
2019-01-14 09:40:00,35.36,35.44,35.35,35.38,205852.0,30.2304,30.2988,30.2218,30.2475,205852.0
2019-01-14 09:45:00,35.38,35.43,35.35,35.43,159133.0,30.2475,30.2902,30.2218,30.2902,159133.0
2019-01-14 09:50:00,35.42,35.5,35.41,35.48,138861.0,30.2817,30.35,30.2731,30.333,138861.0
2019-01-14 09:55:00,35.47,35.54,35.46,35.52,238244.0,30.3244,30.3842,30.3159,30.3671,238244.0
2019-01-14 10:00:00,35.52,35.64,35.49,35.64,116065.0,30.3671,30.4697,30.3415,30.4697,116065.0
2019-01-14 10:05:00,35.64,35.72,35.63,35.69,303216.0,30.4697,30.5381,30.4612,30.5125,303216.0
2019-01-14 10:10:00,35.69,35.71,35.66,35.67,100749.0,30.5125,30.5296,30.4868,30.4954,100749.0
2019-01-14 10:15:00,35.67,35.74,35.66,35.72,83944.0,30.4954,30.5552,30.4868,30.5381,83944.0
2019-01-14 10:20:00,35.73,35.74,35.63,35.63,96085.0,30.5467,30.5552,30.4612,30.4612,96085.0
2019-01-14 10:25:00,35.64,35.66,35.61,35.65,112136.0,30.4697,30.4868,30.4441,30.4783,112136.0
2019-01-14 10:30:00,35.65,35.69,35.59,35.66,153353.0,30.4783,30.5125,30.427,30.4868,153353.0
2019-01-14 10:35:00,35.67,35.76,35.66,35.69,108645.0,30.4954,30.5723,30.4868,30.5125,108645.0
2019-01-14 10:40:00,35.7,35.77,35.69,35.76,232092.0,30.521,30.5809,30.5125,30.5723,232092.0
2019-01-14 10:45:00,35.76,35.83,35.75,35.82,247140.0,30.5723,30.6322,30.5638,30.6236,247140.0
2019-01-14 10:50:00,35.82,35.87,35.81,35.87,113737.0,30.6236,30.6664,30.6151,30.6664,113737.0
2019-01-14 10:55:00,35.87,35.99,35.86,35.94,418975.0,30.6664,30.769,30.6578,30.7262,418975.0
2019-01-14 11:00:00,35.93,35.94,35.87,35.91,179177.0,30.7177,30.7262,30.6664,30.7006,179177.0
2019-01-14 11:05:00,35.91,35.93,35.84,35.84,103051.0,30.7006,30.7177,30.6407,30.6407,103051.0
2019-01-14 11:10:00,35.84,35.9,35.83,35.88,87899.0,30.6407,30.692,30.6322,30.6749,87899.0
2019-01-14 11:15:00,35.88,35.9,35.76,35.77,121905.0,30.6749,30.692,30.5723,30.5809,121905.0
2019-01-14 11:20:00,35.77,35.79,35.73,35.76,66954.0,30.5809,30.598,30.5467,30.5723,66954.0
2019-01-14 11:25:00,35.77,35.78,35.72,35.73,81331.0,30.5809,30.5894,30.5381,30.5467,81331.0
2019-01-14 11:30:00,35.73,35.78,35.7,35.77,79376.0,30.5467,30.5894,30.521,30.5809,79376.0
2019-01-14 11:35:00,35.77,35.8,35.76,35.78,58839.0,30.5809,30.6065,30.5723,30.5894,58839.0
2019-01-14 11:40:00,35.78,35.82,35.76,35.78,109252.0,30.5894,30.6236,30.5723,30.5894,109252.0
2019-01-14 11:45:00,35.77,35.78,35.68,35.69,62051.0,30.5809,30.5894,30.5039,30.5125,62051.0
2019-01-14 11:50:00,35.69,35.74,35.68,35.72,61253.0,30.5125,30.5552,30.5039,30.5381,61253.0
2019-01-14 11:55:00,35.72,35.72,35.67,35.7,30033.0,30.5381,30.5381,30.4954,30.521,30033.0
2019-01-14 12:00:00,35.69,35.76,35.69,35.75,66709.0,30.5125,30.5723,30.5125,30.5638,66709.0
2019-01-14 12:05:00,35.75,35.77,35.72,35.77,51366.0,30.5638,30.5809,30.5381,30.5809,51366.0
2019-01-14 12:10:00,35.77,35.8,35.76,35.77,66060.0,30.5809,30.6065,30.5723,30.5809,66060.0
2019-01-14 12:15:00,35.77,35.83,35.76,35.83,67949.0,30.5809,30.6322,30.5723,30.6322,67949.0
2019-01-14 12:20:00,35.82,35.83,35.8,35.81,86943.0,30.6236,30.6322,30.6065,30.6151,86943.0
2019-01-14 12:25:00,35.81,35.83,35.79,35.81,74179.0,30.6151,30.6322,30.598,30.6151,74179.0
2019-01-14 12:30:00,35.82,35.82,35.78,35.8,54869.0,30.6236,30.6236,30.5894,30.6065,54869.0
2019-01-14 12:35:00,35.8,35.83,35.79,35.8,78541.0,30.6065,30.6322,30.598,30.6065,78541.0
2019-01-14 12:40:00,35.8,35.8,35.75,35.8,65025.0,30.6065,30.6065,30.5638,30.6065,65025.0
2019-01-14 12:45:00,35.8,35.81,35.76,35.77,48627.0,30.6065,30.6151,30.5723,30.5809,48627.0
2019-01-14 12:50:00,35.78,35.81,35.73,35.74,82598.0,30.5894,30.6151,30.5467,30.5552,82598.0
2019-01-14 12:55:00,35.75,35.76,35.7,35.75,58640.0,30.5638,30.5723,30.521,30.5638,58640.0
2019-01-14 13:00:00,35.74,35.78,35.72,35.76,51177.0,30.5552,30.5894,30.5381,30.5723,51177.0
2019-01-14 13:05:00,35.76,35.77,35.74,35.77,51126.0,30.5723,30.5809,30.5552,30.5809,51126.0
2019-01-14 13:10:00,35.77,35.79,35.75,35.77,83204.0,30.5809,30.598,30.5638,30.5809,83204.0
2019-01-14 13:15:00,35.77,35.82,35.76,35.82,59992.0,30.5809,30.6236,30.5723,30.6236,59992.0
2019-01-14 13:20:00,35.81,35.84,35.79,35.84,59110.0,30.6151,30.6407,30.598,30.6407,59110.0
2019-01-14 13:25:00,35.84,35.86,35.83,35.86,62901.0,30.6407,30.6578,30.6322,30.6578,62901.0
2019-01-14 13:30:00,35.86,35.88,35.84,35.84,72646.0,30.6578,30.6749,30.6407,30.6407,72646.0
2019-01-14 13:35:00,35.85,35.85,35.83,35.84,47809.0,30.6493,30.6493,30.6322,30.6407,47809.0
2019-01-14 13:40:00,35.83,35.84,35.79,35.83,63395.0,30.6322,30.6407,30.598,30.6322,63395.0
2019-01-14 13:45:00,35.83,35.83,35.78,35.82,69090.0,30.6322,30.6322,30.5894,30.6236,69090.0
2019-01-14 13:50:00,35.81,35.84,35.8,35.82,55309.0,30.6151,30.6407,30.6065,30.6236,55309.0
2019-01-14 13:55:00,35.83,35.85,35.8,35.8,54553.0,30.6322,30.6493,30.6065,30.6065,54553.0
2019-01-14 14:00:00,35.81,35.81,35.78,35.81,62649.0,30.6151,30.6151,30.5894,30.6151,62649.0
2019-01-14 14:05:00,35.81,35.88,35.81,35.85,137071.0,30.6151,30.6749,30.6151,30.6493,137071.0
2019-01-14 14:10:00,35.86,35.86,35.81,35.84,84052.0,30.6578,30.6578,30.6151,30.6407,84052.0
2019-01-14 14:15:00,35.84,35.85,35.78,35.79,100967.0,30.6407,30.6493,30.5894,30.598,100967.0
2019-01-14 14:20:00,35.79,35.8,35.75,35.76,84478.0,30.598,30.6065,30.5638,30.5723,84478.0
2019-01-14 14:25:00,35.76,35.77,35.71,35.74,78285.0,30.5723,30.5809,30.5296,30.5552,78285.0
2019-01-14 14:30:00,35.74,35.78,35.74,35.77,50212.0,30.5552,30.5894,30.5552,30.5809,50212.0
2019-01-14 14:35:00,35.77,35.78,35.74,35.76,45422.0,30.5809,30.5894,30.5552,30.5723,45422.0
2019-01-14 14:40:00,35.76,35.77,35.74,35.74,39159.0,30.5723,30.5809,30.5552,30.5552,39159.0
2019-01-14 14:45:00,35.75,35.77,35.74,35.74,175919.0,30.5638,30.5809,30.5552,30.5552,175919.0
2019-01-14 14:50:00,35.75,35.75,35.68,35.71,106961.0,30.5638,30.5638,30.5039,30.5296,106961.0
2019-01-14 14:55:00,35.7,35.81,35.7,35.79,100957.0,30.521,30.6151,30.521,30.598,100957.0
2019-01-14 15:00:00,35.78,35.81,35.77,35.8,65828.0,30.5894,30.6151,30.5809,30.6065,65828.0
2019-01-14 15:05:00,35.8,35.81,35.75,35.78,81564.0,30.6065,30.6151,30.5638,30.5894,81564.0
2019-01-14 15:10:00,35.77,35.79,35.72,35.74,74589.0,30.5809,30.598,30.5381,30.5552,74589.0
2019-01-14 15:15:00,35.74,35.77,35.73,35.76,77088.0,30.5552,30.5809,30.5467,30.5723,77088.0
2019-01-14 15:20:00,35.76,35.82,35.75,35.8,97285.0,30.5723,30.6236,30.5638,30.6065,97285.0
2019-01-14 15:25:00,35.8,35.81,35.74,35.75,91201.0,30.6065,30.6151,30.5552,30.5638,91201.0
2019-01-14 15:30:00,35.76,35.78,35.74,35.76,85216.0,30.5723,30.5894,30.5552,30.5723,85216.0
2019-01-14 15:35:00,35.75,35.76,35.72,35.72,194935.0,30.5638,30.5723,30.5381,30.5381,194935.0
2019-01-14 15:40:00,35.73,35.74,35.67,35.7,260329.0,30.5467,30.5552,30.4954,30.521,260329.0
2019-01-14 15:45:00,35.7,35.74,35.67,35.73,270269.0,30.521,30.5552,30.4954,30.5467,270269.0
2019-01-14 15:50:00,35.73,35.75,35.7,35.71,287401.0,30.5467,30.5638,30.521,30.5296,287401.0
2019-01-14 15:55:00,35.71,35.83,35.7,35.77,1104296.0,30.5296,30.6322,30.521,30.5809,1104296.0
2019-01-15 09:30:00,35.72,35.83,35.59,35.63,375287.0,30.5381,30.6322,30.427,30.4612,375287.0
2019-01-15 09:35:00,35.63,35.91,35.6,35.9,224193.0,30.4612,30.7006,30.4355,30.692,224193.0
2019-01-15 09:40:00,35.9,35.93,35.83,35.87,115297.0,30.692,30.7177,30.6322,30.6664,115297.0
2019-01-15 09:45:00,35.87,35.89,35.76,35.77,84215.0,30.6664,30.6835,30.5723,30.5809,84215.0
2019-01-15 09:50:00,35.78,35.86,35.78,35.84,80407.0,30.5894,30.6578,30.5894,30.6407,80407.0
2019-01-15 09:55:00,35.85,35.86,35.75,35.82,81041.0,30.6493,30.6578,30.5638,30.6236,81041.0
2019-01-15 10:00:00,35.82,36.0,35.81,35.94,288053.0,30.6236,30.7775,30.6151,30.7262,288053.0
2019-01-15 10:05:00,35.94,35.95,35.88,35.89,98313.0,30.7262,30.7348,30.6749,30.6835,98313.0
2019-01-15 10:10:00,35.89,35.95,35.87,35.89,229173.0,30.6835,30.7348,30.6664,30.6835,229173.0
2019-01-15 10:15:00,35.9,35.93,35.81,35.83,161935.0,30.692,30.7177,30.6151,30.6322,161935.0
2019-01-15 10:20:00,35.83,35.83,35.71,35.79,148261.0,30.6322,30.6322,30.5296,30.598,148261.0
2019-01-15 10:25:00,35.79,35.82,35.68,35.68,78525.0,30.598,30.6236,30.5039,30.5039,78525.0
2019-01-15 10:30:00,35.7,35.75,35.66,35.71,92872.0,30.521,30.5638,30.4868,30.5296,92872.0
2019-01-15 10:35:00,35.71,35.71,35.63,35.65,78925.0,30.5296,30.5296,30.4612,30.4783,78925.0
2019-01-15 10:40:00,35.66,35.77,35.65,35.74,82906.0,30.4868,30.5809,30.4783,30.5552,82906.0
2019-01-15 10:45:00,35.75,35.78,35.7,35.75,71127.0,30.5638,30.5894,30.521,30.5638,71127.0
2019-01-15 10:50:00,35.76,35.78,35.74,35.76,62096.0,30.5723,30.5894,30.5552,30.5723,62096.0
2019-01-15 10:55:00,35.76,35.8,35.71,35.78,255392.0,30.5723,30.6065,30.5296,30.5894,255392.0
2019-01-15 11:00:00,35.79,35.81,35.76,35.8,100936.0,30.598,30.6151,30.5723,30.6065,100936.0
2019-01-15 11:05:00,35.8,35.82,35.76,35.78,118891.0,30.6065,30.6236,30.5723,30.5894,118891.0
2019-01-15 11:10:00,35.77,35.8,35.72,35.76,103279.0,30.5809,30.6065,30.5381,30.5723,103279.0
2019-01-15 11:15:00,35.76,35.77,35.73,35.77,53327.0,30.5723,30.5809,30.5467,30.5809,53327.0
2019-01-15 11:20:00,35.77,35.77,35.7,35.7,93178.0,30.5809,30.5809,30.521,30.521,93178.0
2019-01-15 11:25:00,35.71,35.71,35.65,35.65,68675.0,30.5296,30.5296,30.4783,30.4783,68675.0
2019-01-15 11:30:00,35.66,35.71,35.63,35.71,172128.0,30.4868,30.5296,30.4612,30.5296,172128.0
2019-01-15 11:35:00,35.71,35.73,35.67,35.69,91176.0,30.5296,30.5467,30.4954,30.5125,91176.0
2019-01-15 11:40:00,35.68,35.77,35.68,35.71,110130.0,30.5039,30.5809,30.5039,30.5296,110130.0
2019-01-15 11:45:00,35.72,35.76,35.71,35.73,98532.0,30.5381,30.5723,30.5296,30.5467,98532.0
2019-01-15 11:50:00,35.73,35.74,35.7,35.73,72506.0,30.5467,30.5552,30.521,30.5467,72506.0
2019-01-15 11:55:00,35.73,35.85,35.72,35.84,159020.0,30.5467,30.6493,30.5381,30.6407,159020.0
2019-01-15 12:00:00,35.84,35.88,35.82,35.85,59869.0,30.6407,30.6749,30.6236,30.6493,59869.0
2019-01-15 12:05:00,35.85,35.88,35.85,35.86,56803.0,30.6493,30.6749,30.6493,30.6578,56803.0
2019-01-15 12:10:00,35.86,35.91,35.85,35.88,57536.0,30.6578,30.7006,30.6493,30.6749,57536.0
2019-01-15 12:15:00,35.88,35.89,35.86,35.87,27193.0,30.6749,30.6835,30.6578,30.6664,27193.0
2019-01-15 12:20:00,35.88,35.95,35.86,35.94,67691.0,30.6749,30.7348,30.6578,30.7262,67691.0
2019-01-15 12:25:00,35.94,35.97,35.9,35.9,74927.0,30.7262,30.7519,30.692,30.692,74927.0
2019-01-15 12:30:00,35.9,35.92,35.86,35.88,56407.0,30.692,30.7091,30.6578,30.6749,56407.0
2019-01-15 12:35:00,35.88,35.9,35.86,35.88,155955.0,30.6749,30.692,30.6578,30.6749,155955.0
2019-01-15 12:40:00,35.88,35.9,35.84,35.84,54506.0,30.6749,30.692,30.6407,30.6407,54506.0
2019-01-15 12:45:00,35.85,35.91,35.84,35.91,65759.0,30.6493,30.7006,30.6407,30.7006,65759.0
2019-01-15 12:50:00,35.91,35.91,35.87,35.89,51513.0,30.7006,30.7006,30.6664,30.6835,51513.0
2019-01-15 12:55:00,35.89,35.9,35.85,35.89,60904.0,30.6835,30.692,30.6493,30.6835,60904.0
2019-01-15 13:00:00,35.89,35.89,35.86,35.88,49496.0,30.6835,30.6835,30.6578,30.6749,49496.0
2019-01-15 13:05:00,35.88,35.92,35.87,35.9,53157.0,30.6749,30.7091,30.6664,30.692,53157.0
2019-01-15 13:10:00,35.9,35.91,35.85,35.89,131782.0,30.692,30.7006,30.6493,30.6835,131782.0
2019-01-15 13:15:00,35.89,35.92,35.88,35.91,61917.0,30.6835,30.7091,30.6749,30.7006,61917.0
2019-01-15 13:20:00,35.91,35.91,35.87,35.89,76294.0,30.7006,30.7006,30.6664,30.6835,76294.0
2019-01-15 13:25:00,35.88,35.88,35.83,35.84,45687.0,30.6749,30.6749,30.6322,30.6407,45687.0
2019-01-15 13:30:00,35.84,35.85,35.8,35.81,78702.0,30.6407,30.6493,30.6065,30.6151,78702.0
2019-01-15 13:35:00,35.81,35.85,35.8,35.8,74910.0,30.6151,30.6493,30.6065,30.6065,74910.0
2019-01-15 13:40:00,35.8,35.84,35.79,35.82,56507.0,30.6065,30.6407,30.598,30.6236,56507.0
2019-01-15 13:45:00,35.82,35.82,35.77,35.8,104034.0,30.6236,30.6236,30.5809,30.6065,104034.0
2019-01-15 13:50:00,35.8,35.83,35.77,35.8,82572.0,30.6065,30.6322,30.5809,30.6065,82572.0
2019-01-15 13:55:00,35.8,35.82,35.78,35.8,97951.0,30.6065,30.6236,30.5894,30.6065,97951.0
2019-01-15 14:00:00,35.79,35.83,35.76,35.77,175943.0,30.598,30.6322,30.5723,30.5809,175943.0
2019-01-15 14:05:00,35.77,35.82,35.75,35.81,74023.0,30.5809,30.6236,30.5638,30.6151,74023.0
2019-01-15 14:10:00,35.82,35.83,35.79,35.79,63444.0,30.6236,30.6322,30.598,30.598,63444.0
2019-01-15 14:15:00,35.8,35.81,35.74,35.78,94522.0,30.6065,30.6151,30.5552,30.5894,94522.0
2019-01-15 14:20:00,35.77,35.78,35.73,35.75,83253.0,30.5809,30.5894,30.5467,30.5638,83253.0
2019-01-15 14:25:00,35.74,35.74,35.62,35.62,134329.0,30.5552,30.5552,30.4526,30.4526,134329.0
2019-01-15 14:30:00,35.62,35.62,35.57,35.61,127066.0,30.4526,30.4526,30.4099,30.4441,127066.0
2019-01-15 14:35:00,35.6,35.66,35.57,35.62,97620.0,30.4355,30.4868,30.4099,30.4526,97620.0
2019-01-15 14:40:00,35.62,35.72,35.61,35.67,134564.0,30.4526,30.5381,30.4441,30.4954,134564.0
2019-01-15 14:45:00,35.67,35.68,35.62,35.66,87109.0,30.4954,30.5039,30.4526,30.4868,87109.0
2019-01-15 14:50:00,35.66,35.69,35.65,35.66,63843.0,30.4868,30.5125,30.4783,30.4868,63843.0
2019-01-15 14:55:00,35.66,35.67,35.64,35.65,104232.0,30.4868,30.4954,30.4697,30.4783,104232.0
2019-01-15 15:00:00,35.65,35.68,35.64,35.67,109406.0,30.4783,30.5039,30.4697,30.4954,109406.0
2019-01-15 15:05:00,35.68,35.79,35.65,35.77,162161.0,30.5039,30.598,30.4783,30.5809,162161.0
2019-01-15 15:10:00,35.76,35.78,35.72,35.73,120616.0,30.5723,30.5894,30.5381,30.5467,120616.0
2019-01-15 15:15:00,35.73,35.75,35.69,35.73,112865.0,30.5467,30.5638,30.5125,30.5467,112865.0
2019-01-15 15:20:00,35.73,35.75,35.71,35.73,77633.0,30.5467,30.5638,30.5296,30.5467,77633.0
2019-01-15 15:25:00,35.73,35.79,35.72,35.78,136013.0,30.5467,30.598,30.5381,30.5894,136013.0
2019-01-15 15:30:00,35.77,35.84,35.76,35.82,182294.0,30.5809,30.6407,30.5723,30.6236,182294.0
2019-01-15 15:35:00,35.82,35.84,35.78,35.81,132000.0,30.6236,30.6407,30.5894,30.6151,132000.0
2019-01-15 15:40:00,35.8,35.85,35.77,35.83,177368.0,30.6065,30.6493,30.5809,30.6322,177368.0
2019-01-15 15:45:00,35.83,35.87,35.81,35.83,613959.0,30.6322,30.6664,30.6151,30.6322,613959.0
2019-01-15 15:50:00,35.83,35.84,35.77,35.77,366310.0,30.6322,30.6407,30.5809,30.5809,366310.0
2019-01-15 15:55:00,35.78,35.84,35.77,35.82,950543.0,30.5894,30.6407,30.5809,30.6236,950543.0
2019-01-16 09:30:00,36.01,36.09,35.94,36.07,746597.0,30.7861,30.8545,30.7262,30.8374,746597.0
2019-01-16 09:35:00,36.07,36.14,35.99,36.12,261240.0,30.8374,30.8972,30.769,30.8801,261240.0
2019-01-16 09:40:00,36.12,36.21,36.12,36.2,186865.0,30.8801,30.957,30.8801,30.9485,186865.0
2019-01-16 09:45:00,36.2,36.32,36.18,36.23,266170.0,30.9485,31.0511,30.9314,30.9741,266170.0
2019-01-16 09:50:00,36.24,36.25,36.1,36.14,314035.0,30.9827,30.9912,30.863,30.8972,314035.0
2019-01-16 09:55:00,36.15,36.15,36.04,36.04,179578.0,30.9058,30.9058,30.8117,30.8117,179578.0
2019-01-16 10:00:00,36.05,36.15,36.01,36.13,161927.0,30.8203,30.9058,30.7861,30.8887,161927.0
2019-01-16 10:05:00,36.13,36.29,36.12,36.28,196832.0,30.8887,31.0254,30.8801,31.0169,196832.0
2019-01-16 10:10:00,36.29,36.32,36.24,36.29,135352.0,31.0254,31.0511,30.9827,31.0254,135352.0
2019-01-16 10:15:00,36.28,36.31,36.23,36.25,91977.0,31.0169,31.0425,30.9741,30.9912,91977.0
2019-01-16 10:20:00,36.24,36.32,36.24,36.27,110960.0,30.9827,31.0511,30.9827,31.0083,110960.0
2019-01-16 10:25:00,36.27,36.28,36.16,36.16,163120.0,31.0083,31.0169,30.9143,30.9143,163120.0
2019-01-16 10:30:00,36.16,36.18,36.12,36.13,141930.0,30.9143,30.9314,30.8801,30.8887,141930.0
2019-01-16 10:35:00,36.13,36.15,36.11,36.14,110549.0,30.8887,30.9058,30.8716,30.8972,110549.0
2019-01-16 10:40:00,36.13,36.15,36.1,36.11,98200.0,30.8887,30.9058,30.863,30.8716,98200.0
2019-01-16 10:45:00,36.11,36.11,36.08,36.08,122422.0,30.8716,30.8716,30.8459,30.8459,122422.0
2019-01-16 10:50:00,36.09,36.14,36.06,36.11,154412.0,30.8545,30.8972,30.8288,30.8716,154412.0
2019-01-16 10:55:00,36.11,36.12,36.07,36.09,85120.0,30.8716,30.8801,30.8374,30.8545,85120.0
2019-01-16 11:00:00,36.08,36.12,36.05,36.05,151958.0,30.8459,30.8801,30.8203,30.8203,151958.0
2019-01-16 11:05:00,36.05,36.08,36.04,36.06,210989.0,30.8203,30.8459,30.8117,30.8288,210989.0
2019-01-16 11:10:00,36.06,36.12,36.05,36.12,107873.0,30.8288,30.8801,30.8203,30.8801,107873.0
2019-01-16 11:15:00,36.13,36.19,36.1,36.17,86344.0,30.8887,30.94,30.863,30.9229,86344.0
2019-01-16 11:20:00,36.17,36.2,36.13,36.15,104342.0,30.9229,30.9485,30.8887,30.9058,104342.0
2019-01-16 11:25:00,36.16,36.17,36.09,36.12,107927.0,30.9143,30.9229,30.8545,30.8801,107927.0
2019-01-16 11:30:00,36.13,36.14,36.04,36.09,165777.0,30.8887,30.8972,30.8117,30.8545,165777.0
2019-01-16 11:35:00,36.09,36.15,36.09,36.15,106378.0,30.8545,30.9058,30.8545,30.9058,106378.0
2019-01-16 11:40:00,36.14,36.16,36.11,36.15,84018.0,30.8972,30.9143,30.8716,30.9058,84018.0
2019-01-16 11:45:00,36.15,36.15,36.05,36.05,88552.0,30.9058,30.9058,30.8203,30.8203,88552.0
2019-01-16 11:50:00,36.05,36.06,36.01,36.05,108745.0,30.8203,30.8288,30.7861,30.8203,108745.0
2019-01-16 11:55:00,36.05,36.1,36.01,36.09,276820.0,30.8203,30.863,30.7861,30.8545,276820.0
2019-01-16 12:00:00,36.08,36.12,36.06,36.09,113530.0,30.8459,30.8801,30.8288,30.8545,113530.0
2019-01-16 12:05:00,36.09,36.1,36.04,36.05,54266.0,30.8545,30.863,30.8117,30.8203,54266.0
2019-01-16 12:10:00,36.05,36.19,36.04,36.17,154806.0,30.8203,30.94,30.8117,30.9229,154806.0
2019-01-16 12:15:00,36.18,36.19,36.1,36.18,109967.0,30.9314,30.94,30.863,30.9314,109967.0
2019-01-16 12:20:00,36.18,36.18,36.12,36.14,1077462.0,30.9314,30.9314,30.8801,30.8972,1077462.0
2019-01-16 12:25:00,36.14,36.14,36.09,36.14,105544.0,30.8972,30.8972,30.8545,30.8972,105544.0
2019-01-16 12:30:00,36.14,36.14,36.07,36.09,135313.0,30.8972,30.8972,30.8374,30.8545,135313.0
2019-01-16 12:35:00,36.1,36.11,36.06,36.11,173805.0,30.863,30.8716,30.8288,30.8716,173805.0
2019-01-16 12:40:00,36.11,36.12,36.08,36.11,140762.0,30.8716,30.8801,30.8459,30.8716,140762.0
2019-01-16 12:45:00,36.11,36.13,36.1,36.11,60043.0,30.8716,30.8887,30.863,30.8716,60043.0
2019-01-16 12:50:00,36.11,36.16,36.11,36.15,108603.0,30.8716,30.9143,30.8716,30.9058,108603.0
2019-01-16 12:55:00,36.14,36.16,36.1,36.11,140126.0,30.8972,30.9143,30.863,30.8716,140126.0
2019-01-16 13:00:00,36.12,36.12,36.09,36.1,142101.0,30.8801,30.8801,30.8545,30.863,142101.0
2019-01-16 13:05:00,36.1,36.13,36.07,36.13,84696.0,30.863,30.8887,30.8374,30.8887,84696.0
2019-01-16 13:10:00,36.12,36.17,36.12,36.12,56553.0,30.8801,30.9229,30.8801,30.8801,56553.0
2019-01-16 13:15:00,36.12,36.13,36.08,36.11,104324.0,30.8801,30.8887,30.8459,30.8716,104324.0
2019-01-16 13:20:00,36.11,36.12,36.1,36.1,47308.0,30.8716,30.8801,30.863,30.863,47308.0
2019-01-16 13:25:00,36.11,36.11,36.07,36.1,55749.0,30.8716,30.8716,30.8374,30.863,55749.0
2019-01-16 13:30:00,36.09,36.12,36.09,36.1,138670.0,30.8545,30.8801,30.8545,30.863,138670.0
2019-01-16 13:35:00,36.1,36.14,36.1,36.13,191422.0,30.863,30.8972,30.863,30.8887,191422.0
2019-01-16 13:40:00,36.13,36.14,36.12,36.13,549804.0,30.8887,30.8972,30.8801,30.8887,549804.0
2019-01-16 13:45:00,36.12,36.13,36.07,36.11,102785.0,30.8801,30.8887,30.8374,30.8716,102785.0
2019-01-16 13:50:00,36.11,36.12,36.05,36.05,85140.0,30.8716,30.8801,30.8203,30.8203,85140.0
2019-01-16 13:55:00,36.05,36.07,36.03,36.05,151442.0,30.8203,30.8374,30.8032,30.8203,151442.0
2019-01-16 14:00:00,36.05,36.07,36.03,36.07,226789.0,30.8203,30.8374,30.8032,30.8374,226789.0
2019-01-16 14:05:00,36.07,36.13,36.07,36.11,124846.0,30.8374,30.8887,30.8374,30.8716,124846.0
2019-01-16 14:10:00,36.11,36.11,36.07,36.08,135978.0,30.8716,30.8716,30.8374,30.8459,135978.0
2019-01-16 14:15:00,36.08,36.11,36.06,36.09,162494.0,30.8459,30.8716,30.8288,30.8545,162494.0
2019-01-16 14:20:00,36.09,36.1,36.05,36.09,167861.0,30.8545,30.863,30.8203,30.8545,167861.0
2019-01-16 14:25:00,36.09,36.15,36.09,36.15,70480.0,30.8545,30.9058,30.8545,30.9058,70480.0
2019-01-16 14:30:00,36.15,36.18,36.13,36.16,156721.0,30.9058,30.9314,30.8887,30.9143,156721.0
2019-01-16 14:35:00,36.16,36.16,36.13,36.14,62388.0,30.9143,30.9143,30.8887,30.8972,62388.0
2019-01-16 14:40:00,36.14,36.15,36.08,36.08,116486.0,30.8972,30.9058,30.8459,30.8459,116486.0
2019-01-16 14:45:00,36.08,36.13,36.08,36.11,157199.0,30.8459,30.8887,30.8459,30.8716,157199.0
2019-01-16 14:50:00,36.11,36.12,36.05,36.07,505278.0,30.8716,30.8801,30.8203,30.8374,505278.0
2019-01-16 14:55:00,36.07,36.1,36.05,36.07,144372.0,30.8374,30.863,30.8203,30.8374,144372.0
2019-01-16 15:00:00,36.07,36.09,36.05,36.06,129319.0,30.8374,30.8545,30.8203,30.8288,129319.0
2019-01-16 15:05:00,36.05,36.1,36.04,36.05,724586.0,30.8203,30.863,30.8117,30.8203,724586.0
2019-01-16 15:10:00,36.05,36.07,35.98,35.99,239332.0,30.8203,30.8374,30.7604,30.769,239332.0
2019-01-16 15:15:00,35.98,36.04,35.98,36.04,200899.0,30.7604,30.8117,30.7604,30.8117,200899.0
2019-01-16 15:20:00,36.04,36.07,36.04,36.06,130428.0,30.8117,30.8374,30.8117,30.8288,130428.0
2019-01-16 15:25:00,36.05,36.08,36.04,36.08,182092.0,30.8203,30.8459,30.8117,30.8459,182092.0
2019-01-16 15:30:00,36.08,36.09,35.94,35.95,298141.0,30.8459,30.8545,30.7262,30.7348,298141.0
2019-01-16 15:35:00,35.94,35.98,35.94,35.95,351598.0,30.7262,30.7604,30.7262,30.7348,351598.0
2019-01-16 15:40:00,35.95,36.04,35.92,35.99,424801.0,30.7348,30.8117,30.7091,30.769,424801.0
2019-01-16 15:45:00,35.99,36.0,35.94,35.96,349267.0,30.769,30.7775,30.7262,30.7433,349267.0
2019-01-16 15:50:00,35.95,35.99,35.93,35.98,396741.0,30.7348,30.769,30.7177,30.7604,396741.0
2019-01-16 15:55:00,35.98,36.0,35.88,35.9,2251762.0,30.7604,30.7775,30.6749,30.692,2251762.0
2019-01-17 09:30:00,35.8,35.85,35.74,35.8,431704.0,30.6065,30.6493,30.5552,30.6065,431704.0
2019-01-17 09:35:00,35.8,35.88,35.79,35.84,250113.0,30.6065,30.6749,30.598,30.6407,250113.0
2019-01-17 09:40:00,35.84,35.98,35.83,35.92,258636.0,30.6407,30.7604,30.6322,30.7091,258636.0
2019-01-17 09:45:00,35.93,35.94,35.82,35.83,145898.0,30.7177,30.7262,30.6236,30.6322,145898.0
2019-01-17 09:50:00,35.84,35.98,35.82,35.97,189655.0,30.6407,30.7604,30.6236,30.7519,189655.0
2019-01-17 09:55:00,35.98,36.04,35.94,35.94,440966.0,30.7604,30.8117,30.7262,30.7262,440966.0
2019-01-17 10:00:00,35.94,35.94,35.87,35.91,90838.0,30.7262,30.7262,30.6664,30.7006,90838.0
2019-01-17 10:05:00,35.9,35.92,35.88,35.92,174076.0,30.692,30.7091,30.6749,30.7091,174076.0
2019-01-17 10:10:00,35.91,35.99,35.91,35.94,88529.0,30.7006,30.769,30.7006,30.7262,88529.0
2019-01-17 10:15:00,35.95,35.98,35.87,35.87,96972.0,30.7348,30.7604,30.6664,30.6664,96972.0
2019-01-17 10:20:00,35.86,35.9,35.84,35.86,105231.0,30.6578,30.692,30.6407,30.6578,105231.0
2019-01-17 10:25:00,35.86,35.87,35.81,35.87,106042.0,30.6578,30.6664,30.6151,30.6664,106042.0
2019-01-17 10:30:00,35.87,35.92,35.83,35.92,107565.0,30.6664,30.7091,30.6322,30.7091,107565.0
2019-01-17 10:35:00,35.92,35.98,35.9,35.92,170482.0,30.7091,30.7604,30.692,30.7091,170482.0
2019-01-17 10:40:00,35.92,35.98,35.87,35.9,279967.0,30.7091,30.7604,30.6664,30.692,279967.0
2019-01-17 10:45:00,35.89,35.91,35.84,35.89,79200.0,30.6835,30.7006,30.6407,30.6835,79200.0
2019-01-17 10:50:00,35.89,35.96,35.89,35.94,106870.0,30.6835,30.7433,30.6835,30.7262,106870.0
2019-01-17 10:55:00,35.93,35.96,35.91,35.92,131663.0,30.7177,30.7433,30.7006,30.7091,131663.0
2019-01-17 11:00:00,35.93,35.98,35.91,35.91,265601.0,30.7177,30.7604,30.7006,30.7006,265601.0
2019-01-17 11:05:00,35.91,36.0,35.9,36.0,175457.0,30.7006,30.7775,30.692,30.7775,175457.0
2019-01-17 11:10:00,35.99,36.04,35.95,35.99,330132.0,30.769,30.8117,30.7348,30.769,330132.0
2019-01-17 11:15:00,35.99,36.02,35.97,36.01,303386.0,30.769,30.7946,30.7519,30.7861,303386.0
2019-01-17 11:20:00,36.0,36.03,35.98,36.02,249863.0,30.7775,30.8032,30.7604,30.7946,249863.0
2019-01-17 11:25:00,36.01,36.08,36.0,36.08,214129.0,30.7861,30.8459,30.7775,30.8459,214129.0
2019-01-17 11:30:00,36.08,36.11,35.98,36.02,493151.0,30.8459,30.8716,30.7604,30.7946,493151.0
2019-01-17 11:35:00,36.02,36.12,36.02,36.12,400483.0,30.7946,30.8801,30.7946,30.8801,400483.0
2019-01-17 11:40:00,36.12,36.14,36.06,36.1,260380.0,30.8801,30.8972,30.8288,30.863,260380.0
2019-01-17 11:45:00,36.1,36.14,36.01,36.01,81588.0,30.863,30.8972,30.7861,30.7861,81588.0
2019-01-17 11:50:00,36.01,36.02,35.96,35.99,92383.0,30.7861,30.7946,30.7433,30.769,92383.0
2019-01-17 11:55:00,35.99,36.03,35.98,36.0,208925.0,30.769,30.8032,30.7604,30.7775,208925.0
2019-01-17 12:00:00,36.0,36.02,35.96,35.98,163319.0,30.7775,30.7946,30.7433,30.7604,163319.0
2019-01-17 12:05:00,35.98,35.99,35.95,35.96,146660.0,30.7604,30.769,30.7348,30.7433,146660.0
2019-01-17 12:10:00,35.95,36.02,35.95,36.0,94747.0,30.7348,30.7946,30.7348,30.7775,94747.0
2019-01-17 12:15:00,36.01,36.03,35.98,36.0,87603.0,30.7861,30.8032,30.7604,30.7775,87603.0
2019-01-17 12:20:00,36.0,36.02,35.98,36.0,71247.0,30.7775,30.7946,30.7604,30.7775,71247.0
2019-01-17 12:25:00,35.99,36.05,35.99,36.05,71752.0,30.769,30.8203,30.769,30.8203,71752.0
2019-01-17 12:30:00,36.05,36.05,35.99,36.0,112874.0,30.8203,30.8203,30.769,30.7775,112874.0
2019-01-17 12:35:00,36.0,36.01,35.94,35.99,118575.0,30.7775,30.7861,30.7262,30.769,118575.0
2019-01-17 12:40:00,35.99,36.02,35.99,36.0,179363.0,30.769,30.7946,30.769,30.7775,179363.0
2019-01-17 12:45:00,36.0,36.01,35.98,36.0,100882.0,30.7775,30.7861,30.7604,30.7775,100882.0
2019-01-17 12:50:00,35.99,36.02,35.96,35.97,82913.0,30.769,30.7946,30.7433,30.7519,82913.0
2019-01-17 12:55:00,35.96,35.98,35.94,35.98,91795.0,30.7433,30.7604,30.7262,30.7604,91795.0
2019-01-17 13:00:00,35.98,35.99,35.94,35.95,72044.0,30.7604,30.769,30.7262,30.7348,72044.0
2019-01-17 13:05:00,35.95,36.0,35.94,35.98,95771.0,30.7348,30.7775,30.7262,30.7604,95771.0
2019-01-17 13:10:00,35.98,36.01,35.97,36.0,137502.0,30.7604,30.7861,30.7519,30.7775,137502.0
2019-01-17 13:15:00,36.0,36.01,35.95,35.96,313263.0,30.7775,30.7861,30.7348,30.7433,313263.0
2019-01-17 13:20:00,35.96,36.0,35.95,35.98,117993.0,30.7433,30.7775,30.7348,30.7604,117993.0
2019-01-17 13:25:00,35.98,36.04,35.98,36.01,288071.0,30.7604,30.8117,30.7604,30.7861,288071.0
2019-01-17 13:30:00,36.02,36.05,36.0,36.03,98563.0,30.7946,30.8203,30.7775,30.8032,98563.0
2019-01-17 13:35:00,36.03,36.05,36.0,36.05,112318.0,30.8032,30.8203,30.7775,30.8203,112318.0
2019-01-17 13:40:00,36.05,36.06,35.97,35.98,236930.0,30.8203,30.8288,30.7519,30.7604,236930.0
2019-01-17 13:45:00,35.99,36.04,35.99,35.99,137953.0,30.769,30.8117,30.769,30.769,137953.0
2019-01-17 13:50:00,36.0,36.0,35.94,35.95,55599.0,30.7775,30.7775,30.7262,30.7348,55599.0
2019-01-17 13:55:00,35.95,35.99,35.94,35.98,65983.0,30.7348,30.769,30.7262,30.7604,65983.0
2019-01-17 14:00:00,35.98,35.99,35.95,35.98,52193.0,30.7604,30.769,30.7348,30.7604,52193.0
2019-01-17 14:05:00,35.98,35.99,35.93,35.95,64777.0,30.7604,30.769,30.7177,30.7348,64777.0
2019-01-17 14:10:00,35.95,35.98,35.93,35.95,64826.0,30.7348,30.7604,30.7177,30.7348,64826.0
2019-01-17 14:15:00,35.96,35.99,35.95,35.97,57657.0,30.7433,30.769,30.7348,30.7519,57657.0
2019-01-17 14:20:00,35.97,35.97,35.9,35.92,73921.0,30.7519,30.7519,30.692,30.7091,73921.0
2019-01-17 14:25:00,35.92,35.93,35.9,35.93,60998.0,30.7091,30.7177,30.692,30.7177,60998.0
2019-01-17 14:30:00,35.93,35.96,35.92,35.95,76555.0,30.7177,30.7433,30.7091,30.7348,76555.0
2019-01-17 14:35:00,35.96,36.02,35.91,36.01,226029.0,30.7433,30.7946,30.7006,30.7861,226029.0
2019-01-17 14:40:00,36.01,36.1,36.0,36.09,294120.0,30.7861,30.863,30.7775,30.8545,294120.0
2019-01-17 14:45:00,36.1,36.2,36.09,36.12,463016.0,30.863,30.9485,30.8545,30.8801,463016.0
2019-01-17 14:50:00,36.12,36.13,36.01,36.03,249305.0,30.8801,30.8887,30.7861,30.8032,249305.0
2019-01-17 14:55:00,36.04,36.06,35.92,35.96,338200.0,30.8117,30.8288,30.7091,30.7433,338200.0
2019-01-17 15:00:00,35.96,35.99,35.91,35.95,233077.0,30.7433,30.769,30.7006,30.7348,233077.0
2019-01-17 15:05:00,35.95,35.97,35.89,35.9,421698.0,30.7348,30.7519,30.6835,30.692,421698.0
2019-01-17 15:10:00,35.9,35.91,35.83,35.84,372391.0,30.692,30.7006,30.6322,30.6407,372391.0
2019-01-17 15:15:00,35.84,35.91,35.83,35.91,233630.0,30.6407,30.7006,30.6322,30.7006,233630.0
2019-01-17 15:20:00,35.91,35.96,35.89,35.9,190876.0,30.7006,30.7433,30.6835,30.692,190876.0
2019-01-17 15:25:00,35.89,35.91,35.82,35.89,256583.0,30.6835,30.7006,30.6236,30.6835,256583.0
2019-01-17 15:30:00,35.9,35.96,35.89,35.93,308471.0,30.692,30.7433,30.6835,30.7177,308471.0
2019-01-17 15:35:00,35.93,35.95,35.86,35.89,287030.0,30.7177,30.7348,30.6578,30.6835,287030.0
2019-01-17 15:40:00,35.89,35.92,35.87,35.89,423130.0,30.6835,30.7091,30.6664,30.6835,423130.0
2019-01-17 15:45:00,35.89,35.91,35.86,35.88,518039.0,30.6835,30.7006,30.6578,30.6749,518039.0
2019-01-17 15:50:00,35.88,35.89,35.81,35.82,776201.0,30.6749,30.6835,30.6151,30.6236,776201.0
2019-01-17 15:55:00,35.82,35.91,35.76,35.89,3761260.0,30.6236,30.7006,30.5723,30.6835,3761260.0
2019-01-18 09:30:00,36.13,36.27,35.79,35.8,3255294.0,30.8887,31.0083,30.598,30.6065,3255294.0
2019-01-18 09:35:00,35.8,35.92,35.77,35.77,448152.0,30.6065,30.7091,30.5809,30.5809,448152.0
2019-01-18 09:40:00,35.77,35.85,35.73,35.79,258319.0,30.5809,30.6493,30.5467,30.598,258319.0
2019-01-18 09:45:00,35.8,35.91,35.8,35.88,382763.0,30.6065,30.7006,30.6065,30.6749,382763.0
2019-01-18 09:50:00,35.88,35.88,35.77,35.77,157895.0,30.6749,30.6749,30.5809,30.5809,157895.0
2019-01-18 09:55:00,35.77,35.78,35.73,35.73,235593.0,30.5809,30.5894,30.5467,30.5467,235593.0
2019-01-18 10:00:00,35.73,35.73,35.64,35.68,316148.0,30.5467,30.5467,30.4697,30.5039,316148.0
2019-01-18 10:05:00,35.68,35.7,35.58,35.59,378176.0,30.5039,30.521,30.4184,30.427,378176.0
2019-01-18 10:10:00,35.59,35.6,35.53,35.56,281042.0,30.427,30.4355,30.3757,30.4013,281042.0
2019-01-18 10:15:00,35.56,35.73,35.55,35.63,866030.0,30.4013,30.5467,30.3928,30.4612,866030.0
2019-01-18 10:20:00,35.62,35.78,35.6,35.77,299505.0,30.4526,30.5894,30.4355,30.5809,299505.0
2019-01-18 10:25:00,35.77,35.79,35.69,35.74,277809.0,30.5809,30.598,30.5125,30.5552,277809.0
2019-01-18 10:30:00,35.74,35.86,35.73,35.84,204471.0,30.5552,30.6578,30.5467,30.6407,204471.0
2019-01-18 10:35:00,35.84,35.84,35.75,35.76,488163.0,30.6407,30.6407,30.5638,30.5723,488163.0
2019-01-18 10:40:00,35.76,35.89,35.75,35.84,207998.0,30.5723,30.6835,30.5638,30.6407,207998.0
2019-01-18 10:45:00,35.84,35.86,35.78,35.8,115379.0,30.6407,30.6578,30.5894,30.6065,115379.0
2019-01-18 10:50:00,35.8,35.83,35.76,35.83,275928.0,30.6065,30.6322,30.5723,30.6322,275928.0
2019-01-18 10:55:00,35.83,35.86,35.81,35.85,89836.0,30.6322,30.6578,30.6151,30.6493,89836.0
2019-01-18 11:00:00,35.85,35.97,35.84,35.96,336601.0,30.6493,30.7519,30.6407,30.7433,336601.0
2019-01-18 11:05:00,35.96,35.97,35.84,35.85,183122.0,30.7433,30.7519,30.6407,30.6493,183122.0
2019-01-18 11:10:00,35.85,35.91,35.84,35.89,101804.0,30.6493,30.7006,30.6407,30.6835,101804.0
2019-01-18 11:15:00,35.9,35.95,35.89,35.94,181485.0,30.692,30.7348,30.6835,30.7262,181485.0
2019-01-18 11:20:00,35.94,35.94,35.89,35.94,134961.0,30.7262,30.7262,30.6835,30.7262,134961.0
2019-01-18 11:25:00,35.94,35.96,35.92,35.95,151886.0,30.7262,30.7433,30.7091,30.7348,151886.0
2019-01-18 11:30:00,35.95,35.95,35.86,35.89,125193.0,30.7348,30.7348,30.6578,30.6835,125193.0
2019-01-18 11:35:00,35.9,35.95,35.89,35.91,123836.0,30.692,30.7348,30.6835,30.7006,123836.0
2019-01-18 11:40:00,35.91,35.92,35.88,35.89,110004.0,30.7006,30.7091,30.6749,30.6835,110004.0
2019-01-18 11:45:00,35.89,35.95,35.89,35.93,92824.0,30.6835,30.7348,30.6835,30.7177,92824.0
2019-01-18 11:50:00,35.93,35.96,35.9,35.94,126068.0,30.7177,30.7433,30.692,30.7262,126068.0
2019-01-18 11:55:00,35.95,36.01,35.94,36.01,143951.0,30.7348,30.7861,30.7262,30.7861,143951.0
2019-01-18 12:00:00,36.02,36.07,36.02,36.02,87028.0,30.7946,30.8374,30.7946,30.7946,87028.0
2019-01-18 12:05:00,36.02,36.03,35.97,36.02,102367.0,30.7946,30.8032,30.7519,30.7946,102367.0
2019-01-18 12:10:00,36.02,36.09,36.01,36.04,168926.0,30.7946,30.8545,30.7861,30.8117,168926.0
2019-01-18 12:15:00,36.04,36.08,36.01,36.04,128833.0,30.8117,30.8459,30.7861,30.8117,128833.0
2019-01-18 12:20:00,36.04,36.07,36.03,36.05,91570.0,30.8117,30.8374,30.8032,30.8203,91570.0
2019-01-18 12:25:00,36.06,36.12,36.05,36.12,126435.0,30.8288,30.8801,30.8203,30.8801,126435.0
2019-01-18 12:30:00,36.12,36.15,36.1,36.13,88867.0,30.8801,30.9058,30.863,30.8887,88867.0
2019-01-18 12:35:00,36.13,36.16,36.1,36.16,112855.0,30.8887,30.9143,30.863,30.9143,112855.0
2019-01-18 12:40:00,36.16,36.18,36.14,36.15,120346.0,30.9143,30.9314,30.8972,30.9058,120346.0
2019-01-18 12:45:00,36.16,36.16,36.14,36.16,80261.0,30.9143,30.9143,30.8972,30.9143,80261.0
2019-01-18 12:50:00,36.16,36.17,36.08,36.09,135146.0,30.9143,30.9229,30.8459,30.8545,135146.0
2019-01-18 12:55:00,36.09,36.18,36.09,36.18,107522.0,30.8545,30.9314,30.8545,30.9314,107522.0
2019-01-18 13:00:00,36.18,36.19,36.16,36.18,108706.0,30.9314,30.94,30.9143,30.9314,108706.0
2019-01-18 13:05:00,36.18,36.18,36.16,36.16,64545.0,30.9314,30.9314,30.9143,30.9143,64545.0
2019-01-18 13:10:00,36.17,36.18,36.16,36.18,95768.0,30.9229,30.9314,30.9143,30.9314,95768.0
2019-01-18 13:15:00,36.18,36.18,36.06,36.1,202022.0,30.9314,30.9314,30.8288,30.863,202022.0
2019-01-18 13:20:00,36.09,36.17,36.09,36.16,95976.0,30.8545,30.9229,30.8545,30.9143,95976.0
2019-01-18 13:25:00,36.17,36.18,36.07,36.1,135103.0,30.9229,30.9314,30.8374,30.863,135103.0
2019-01-18 13:30:00,36.1,36.11,36.03,36.06,84621.0,30.863,30.8716,30.8032,30.8288,84621.0
2019-01-18 13:35:00,36.06,36.07,36.04,36.06,77157.0,30.8288,30.8374,30.8117,30.8288,77157.0
2019-01-18 13:40:00,36.05,36.08,36.05,36.08,99499.0,30.8203,30.8459,30.8203,30.8459,99499.0
2019-01-18 13:45:00,36.07,36.13,36.06,36.13,89877.0,30.8374,30.8887,30.8288,30.8887,89877.0
2019-01-18 13:50:00,36.13,36.16,36.12,36.13,140204.0,30.8887,30.9143,30.8801,30.8887,140204.0
2019-01-18 13:55:00,36.13,36.19,36.12,36.19,98635.0,30.8887,30.94,30.8801,30.94,98635.0
2019-01-18 14:00:00,36.19,36.19,36.14,36.18,206585.0,30.94,30.94,30.8972,30.9314,206585.0
2019-01-18 14:05:00,36.18,36.21,36.17,36.2,234580.0,30.9314,30.957,30.9229,30.9485,234580.0
2019-01-18 14:10:00,36.2,36.2,36.11,36.19,173221.0,30.9485,30.9485,30.8716,30.94,173221.0
2019-01-18 14:15:00,36.19,36.2,36.15,36.19,124356.0,30.94,30.9485,30.9058,30.94,124356.0
2019-01-18 14:20:00,36.18,36.22,36.18,36.2,170665.0,30.9314,30.9656,30.9314,30.9485,170665.0
2019-01-18 14:25:00,36.2,36.21,36.14,36.16,345652.0,30.9485,30.957,30.8972,30.9143,345652.0
2019-01-18 14:30:00,36.16,36.22,36.14,36.14,194541.0,30.9143,30.9656,30.8972,30.8972,194541.0
2019-01-18 14:35:00,36.15,36.17,36.12,36.17,226939.0,30.9058,30.9229,30.8801,30.9229,226939.0
2019-01-18 14:40:00,36.17,36.18,36.08,36.11,166640.0,30.9229,30.9314,30.8459,30.8716,166640.0
2019-01-18 14:45:00,36.11,36.15,36.1,36.11,66593.0,30.8716,30.9058,30.863,30.8716,66593.0
2019-01-18 14:50:00,36.12,36.16,36.1,36.16,142812.0,30.8801,30.9143,30.863,30.9143,142812.0
2019-01-18 14:55:00,36.16,36.19,36.15,36.16,165012.0,30.9143,30.94,30.9058,30.9143,165012.0
2019-01-18 15:00:00,36.15,36.18,36.14,36.16,142888.0,30.9058,30.9314,30.8972,30.9143,142888.0
2019-01-18 15:05:00,36.16,36.18,36.14,36.14,180035.0,30.9143,30.9314,30.8972,30.8972,180035.0
2019-01-18 15:10:00,36.15,36.18,36.14,36.18,193036.0,30.9058,30.9314,30.8972,30.9314,193036.0
2019-01-18 15:15:00,36.18,36.18,36.1,36.13,196689.0,30.9314,30.9314,30.863,30.8887,196689.0
2019-01-18 15:20:00,36.14,36.16,36.13,36.16,115854.0,30.8972,30.9143,30.8887,30.9143,115854.0
2019-01-18 15:25:00,36.16,36.22,36.15,36.21,255574.0,30.9143,30.9656,30.9058,30.957,255574.0
2019-01-18 15:30:00,36.22,36.22,36.19,36.22,240269.0,30.9656,30.9656,30.94,30.9656,240269.0
2019-01-18 15:35:00,36.22,36.27,36.2,36.2,386306.0,30.9656,31.0083,30.9485,30.9485,386306.0
2019-01-18 15:40:00,36.22,36.27,36.17,36.25,254298.0,30.9656,31.0083,30.9229,30.9912,254298.0
2019-01-18 15:45:00,36.26,36.28,36.18,36.22,350920.0,30.9998,31.0169,30.9314,30.9656,350920.0
2019-01-18 15:50:00,36.21,36.22,36.09,36.11,784113.0,30.957,30.9656,30.8545,30.8716,784113.0
2019-01-18 15:55:00,36.11,36.23,36.1,36.21,1256233.0,30.8716,30.9741,30.863,30.957,1256233.0
2019-01-22 09:30:00,36.03,36.09,35.86,35.93,451328.0,30.8032,30.8545,30.6578,30.7177,451328.0
2019-01-22 09:35:00,35.93,36.01,35.9,35.91,324816.0,30.7177,30.7861,30.692,30.7006,324816.0
2019-01-22 09:40:00,35.91,36.03,35.9,36.02,519024.0,30.7006,30.8032,30.692,30.7946,519024.0
2019-01-22 09:45:00,36.03,36.03,35.98,36.01,235320.0,30.8032,30.8032,30.7604,30.7861,235320.0
2019-01-22 09:50:00,36.0,36.04,35.82,35.86,243528.0,30.7775,30.8117,30.6236,30.6578,243528.0
2019-01-22 09:55:00,35.86,35.92,35.84,35.92,139818.0,30.6578,30.7091,30.6407,30.7091,139818.0
2019-01-22 10:00:00,35.91,35.91,35.82,35.86,143839.0,30.7006,30.7006,30.6236,30.6578,143839.0
2019-01-22 10:05:00,35.85,35.89,35.75,35.77,345834.0,30.6493,30.6835,30.5638,30.5809,345834.0
2019-01-22 10:10:00,35.77,35.8,35.75,35.77,155469.0,30.5809,30.6065,30.5638,30.5809,155469.0
2019-01-22 10:15:00,35.77,35.79,35.73,35.74,246001.0,30.5809,30.598,30.5467,30.5552,246001.0
2019-01-22 10:20:00,35.74,35.8,35.73,35.78,273079.0,30.5552,30.6065,30.5467,30.5894,273079.0
2019-01-22 10:25:00,35.78,36.01,35.77,35.91,649849.0,30.5894,30.7861,30.5809,30.7006,649849.0
2019-01-22 10:30:00,35.91,36.04,35.9,36.01,225187.0,30.7006,30.8117,30.692,30.7861,225187.0
2019-01-22 10:35:00,36.01,36.07,35.96,35.96,165473.0,30.7861,30.8374,30.7433,30.7433,165473.0
2019-01-22 10:40:00,35.96,35.98,35.88,35.91,145780.0,30.7433,30.7604,30.6749,30.7006,145780.0
2019-01-22 10:45:00,35.91,35.93,35.84,35.86,142056.0,30.7006,30.7177,30.6407,30.6578,142056.0
2019-01-22 10:50:00,35.85,36.02,35.84,35.99,383750.0,30.6493,30.7946,30.6407,30.769,383750.0
2019-01-22 10:55:00,35.98,35.99,35.67,35.71,796868.0,30.7604,30.769,30.4954,30.5296,796868.0
2019-01-22 11:00:00,35.72,35.79,35.7,35.75,240446.0,30.5381,30.598,30.521,30.5638,240446.0
2019-01-22 11:05:00,35.75,35.75,35.71,35.73,104486.0,30.5638,30.5638,30.5296,30.5467,104486.0
2019-01-22 11:10:00,35.73,35.75,35.66,35.68,368085.0,30.5467,30.5638,30.4868,30.5039,368085.0
2019-01-22 11:15:00,35.68,35.7,35.65,35.66,206954.0,30.5039,30.521,30.4783,30.4868,206954.0
2019-01-22 11:20:00,35.66,35.74,35.66,35.73,136724.0,30.4868,30.5552,30.4868,30.5467,136724.0
2019-01-22 11:25:00,35.74,35.76,35.72,35.75,119077.0,30.5552,30.5723,30.5381,30.5638,119077.0
2019-01-22 11:30:00,35.75,35.76,35.7,35.72,122571.0,30.5638,30.5723,30.521,30.5381,122571.0
2019-01-22 11:35:00,35.72,35.72,35.66,35.67,93209.0,30.5381,30.5381,30.4868,30.4954,93209.0
2019-01-22 11:40:00,35.68,35.68,35.57,35.63,134376.0,30.5039,30.5039,30.4099,30.4612,134376.0
2019-01-22 11:45:00,35.62,35.64,35.6,35.62,99425.0,30.4526,30.4697,30.4355,30.4526,99425.0
2019-01-22 11:50:00,35.61,35.62,35.58,35.59,129486.0,30.4441,30.4526,30.4184,30.427,129486.0
2019-01-22 11:55:00,35.59,35.6,35.52,35.52,83939.0,30.427,30.4355,30.3671,30.3671,83939.0
2019-01-22 12:00:00,35.53,35.54,35.46,35.51,230015.0,30.3757,30.3842,30.3159,30.3586,230015.0
2019-01-22 12:05:00,35.51,35.61,35.49,35.53,281747.0,30.3586,30.4441,30.3415,30.3757,281747.0
2019-01-22 12:10:00,35.53,35.53,35.49,35.51,193483.0,30.3757,30.3757,30.3415,30.3586,193483.0
2019-01-22 12:15:00,35.5,35.54,35.49,35.54,125030.0,30.35,30.3842,30.3415,30.3842,125030.0
2019-01-22 12:20:00,35.53,35.55,35.49,35.5,110646.0,30.3757,30.3928,30.3415,30.35,110646.0
2019-01-22 12:25:00,35.5,35.52,35.46,35.48,169721.0,30.35,30.3671,30.3159,30.333,169721.0
2019-01-22 12:30:00,35.48,35.5,35.47,35.48,455057.0,30.333,30.35,30.3244,30.333,455057.0
2019-01-22 12:35:00,35.49,35.51,35.46,35.47,127328.0,30.3415,30.3586,30.3159,30.3244,127328.0
2019-01-22 12:40:00,35.47,35.49,35.43,35.48,101744.0,30.3244,30.3415,30.2902,30.333,101744.0
2019-01-22 12:45:00,35.48,35.48,35.43,35.44,108072.0,30.333,30.333,30.2902,30.2988,108072.0
2019-01-22 12:50:00,35.44,35.44,35.4,35.41,137603.0,30.2988,30.2988,30.2646,30.2731,137603.0
2019-01-22 12:55:00,35.41,35.42,35.39,35.4,180231.0,30.2731,30.2817,30.256,30.2646,180231.0
2019-01-22 13:00:00,35.4,35.41,35.34,35.4,149351.0,30.2646,30.2731,30.2133,30.2646,149351.0
2019-01-22 13:05:00,35.4,35.41,35.37,35.4,85132.0,30.2646,30.2731,30.2389,30.2646,85132.0
2019-01-22 13:10:00,35.4,35.4,35.33,35.4,185715.0,30.2646,30.2646,30.2047,30.2646,185715.0
2019-01-22 13:15:00,35.4,35.42,35.37,35.42,122423.0,30.2646,30.2817,30.2389,30.2817,122423.0
2019-01-22 13:20:00,35.41,35.52,35.41,35.5,215341.0,30.2731,30.3671,30.2731,30.35,215341.0
2019-01-22 13:25:00,35.5,35.53,35.48,35.5,179527.0,30.35,30.3757,30.333,30.35,179527.0
2019-01-22 13:30:00,35.49,35.51,35.47,35.5,291896.0,30.3415,30.3586,30.3244,30.35,291896.0
2019-01-22 13:35:00,35.5,35.51,35.47,35.49,164451.0,30.35,30.3586,30.3244,30.3415,164451.0
2019-01-22 13:40:00,35.48,35.52,35.45,35.47,198447.0,30.333,30.3671,30.3073,30.3244,198447.0
2019-01-22 13:45:00,35.46,35.53,35.45,35.5,190599.0,30.3159,30.3757,30.3073,30.35,190599.0
2019-01-22 13:50:00,35.5,35.58,35.49,35.57,179678.0,30.35,30.4184,30.3415,30.4099,179678.0
2019-01-22 13:55:00,35.57,35.59,35.55,35.58,225835.0,30.4099,30.427,30.3928,30.4184,225835.0
2019-01-22 14:00:00,35.57,35.57,35.48,35.49,93438.0,30.4099,30.4099,30.333,30.3415,93438.0
2019-01-22 14:05:00,35.5,35.54,35.47,35.54,102875.0,30.35,30.3842,30.3244,30.3842,102875.0
2019-01-22 14:10:00,35.54,35.57,35.53,35.53,106817.0,30.3842,30.4099,30.3757,30.3757,106817.0
2019-01-22 14:15:00,35.53,35.55,35.51,35.51,96498.0,30.3757,30.3928,30.3586,30.3586,96498.0
2019-01-22 14:20:00,35.52,35.53,35.46,35.48,84084.0,30.3671,30.3757,30.3159,30.333,84084.0
2019-01-22 14:25:00,35.47,35.5,35.47,35.48,89139.0,30.3244,30.35,30.3244,30.333,89139.0
2019-01-22 14:30:00,35.48,35.55,35.48,35.54,211979.0,30.333,30.3928,30.333,30.3842,211979.0
2019-01-22 14:35:00,35.55,35.55,35.49,35.52,142244.0,30.3928,30.3928,30.3415,30.3671,142244.0
2019-01-22 14:40:00,35.52,35.54,35.42,35.42,178836.0,30.3671,30.3842,30.2817,30.2817,178836.0
2019-01-22 14:45:00,35.41,35.43,35.33,35.35,247512.0,30.2731,30.2902,30.2047,30.2218,247512.0
2019-01-22 14:50:00,35.34,35.37,35.3,35.33,229174.0,30.2133,30.2389,30.1791,30.2047,229174.0
2019-01-22 14:55:00,35.33,35.36,35.32,35.33,229687.0,30.2047,30.2304,30.1962,30.2047,229687.0
2019-01-22 15:00:00,35.33,35.34,35.29,35.3,307859.0,30.2047,30.2133,30.1705,30.1791,307859.0
2019-01-22 15:05:00,35.3,35.32,35.23,35.25,253657.0,30.1791,30.1962,30.1192,30.1363,253657.0
2019-01-22 15:10:00,35.25,35.26,35.19,35.23,842174.0,30.1363,30.1449,30.085,30.1192,842174.0
2019-01-22 15:15:00,35.23,35.26,35.22,35.23,544845.0,30.1192,30.1449,30.1107,30.1192,544845.0
2019-01-22 15:20:00,35.23,35.25,35.21,35.23,713352.0,30.1192,30.1363,30.1021,30.1192,713352.0
2019-01-22 15:25:00,35.23,35.25,35.2,35.22,650903.0,30.1192,30.1363,30.0936,30.1107,650903.0
2019-01-22 15:30:00,35.22,35.22,35.15,35.15,492743.0,30.1107,30.1107,30.0508,30.0508,492743.0
2019-01-22 15:35:00,35.15,35.16,35.07,35.13,1077044.0,30.0508,30.0594,29.9824,30.0337,1077044.0
2019-01-22 15:40:00,35.12,35.13,35.09,35.09,1015709.0,30.0252,30.0337,29.9995,29.9995,1015709.0
2019-01-22 15:45:00,35.09,35.14,35.03,35.07,1116817.0,29.9995,30.0423,29.9482,29.9824,1116817.0
2019-01-22 15:50:00,35.07,35.08,34.95,34.97,1075211.0,29.9824,29.991,29.8798,29.8969,1075211.0
2019-01-22 15:55:00,34.98,35.18,34.83,35.18,3319227.0,29.9055,30.0765,29.7772,30.0765,3319227.0
2019-01-23 09:30:00,36.01,36.6,35.96,36.41,1469672.0,30.7861,31.2905,30.7433,31.128,1469672.0
2019-01-23 09:35:00,36.4,36.9,36.25,36.81,848978.0,31.1195,31.547,30.9912,31.47,848978.0
2019-01-23 09:40:00,36.8,36.81,36.54,36.65,589236.0,31.4615,31.47,31.2392,31.3332,589236.0
2019-01-23 09:45:00,36.67,37.24,36.67,37.21,685927.0,31.3503,31.8376,31.3503,31.812,685927.0
2019-01-23 09:50:00,37.23,37.43,37.19,37.38,1125216.0,31.8291,32.0001,31.7949,31.9573,1125216.0
2019-01-23 09:55:00,37.38,37.39,37.04,37.06,492453.0,31.9573,31.9659,31.6666,31.6837,492453.0
2019-01-23 10:00:00,37.05,37.21,36.99,37.18,630414.0,31.6752,31.812,31.6239,31.7863,630414.0
2019-01-23 10:05:00,37.18,37.18,36.88,36.94,431643.0,31.7863,31.7863,31.5299,31.5811,431643.0
2019-01-23 10:10:00,36.94,36.99,36.75,36.79,477573.0,31.5811,31.6239,31.4187,31.4529,477573.0
2019-01-23 10:15:00,36.79,36.83,36.65,36.68,490315.0,31.4529,31.4871,31.3332,31.3589,490315.0
2019-01-23 10:20:00,36.68,36.87,36.64,36.81,511401.0,31.3589,31.5213,31.3247,31.47,511401.0
2019-01-23 10:25:00,36.82,36.86,36.57,36.66,323461.0,31.4786,31.5128,31.2648,31.3418,323461.0
2019-01-23 10:30:00,36.67,36.95,36.63,36.95,392032.0,31.3503,31.5897,31.3161,31.5897,392032.0
2019-01-23 10:35:00,36.96,37.05,36.91,36.95,362159.0,31.5982,31.6752,31.5555,31.5897,362159.0
2019-01-23 10:40:00,36.96,37.03,36.7,36.75,588069.0,31.5982,31.6581,31.376,31.4187,588069.0
2019-01-23 10:45:00,36.75,36.76,36.62,36.76,478649.0,31.4187,31.4273,31.3076,31.4273,478649.0
2019-01-23 10:50:00,36.76,36.92,36.74,36.92,459390.0,31.4273,31.5641,31.4102,31.5641,459390.0
2019-01-23 10:55:00,36.91,36.97,36.85,36.87,246171.0,31.5555,31.6068,31.5042,31.5213,246171.0
2019-01-23 11:00:00,36.87,36.88,36.73,36.8,367294.0,31.5213,31.5299,31.4016,31.4615,367294.0
2019-01-23 11:05:00,36.8,36.81,36.65,36.66,305833.0,31.4615,31.47,31.3332,31.3418,305833.0
2019-01-23 11:10:00,36.66,36.68,36.5,36.52,307301.0,31.3418,31.3589,31.205,31.2221,307301.0
2019-01-23 11:15:00,36.52,36.54,36.41,36.44,487805.0,31.2221,31.2392,31.128,31.1537,487805.0
2019-01-23 11:20:00,36.43,36.6,36.41,36.55,280671.0,31.1451,31.2905,31.128,31.2477,280671.0
2019-01-23 11:25:00,36.54,36.56,36.37,36.4,360394.0,31.2392,31.2563,31.0938,31.1195,360394.0
2019-01-23 11:30:00,36.41,36.43,36.37,36.41,231227.0,31.128,31.1451,31.0938,31.128,231227.0
2019-01-23 11:35:00,36.41,36.41,36.35,36.41,208730.0,31.128,31.128,31.0767,31.128,208730.0
2019-01-23 11:40:00,36.41,36.43,36.36,36.4,159437.0,31.128,31.1451,31.0853,31.1195,159437.0
2019-01-23 11:45:00,36.39,36.41,36.35,36.4,142851.0,31.1109,31.128,31.0767,31.1195,142851.0
2019-01-23 11:50:00,36.4,36.46,36.27,36.3,309447.0,31.1195,31.1708,31.0083,31.034,309447.0
2019-01-23 11:55:00,36.3,36.41,36.27,36.4,199830.0,31.034,31.128,31.0083,31.1195,199830.0
2019-01-23 12:00:00,36.41,36.46,36.37,36.39,199287.0,31.128,31.1708,31.0938,31.1109,199287.0
2019-01-23 12:05:00,36.39,36.42,36.2,36.21,268741.0,31.1109,31.1366,30.9485,30.957,268741.0
2019-01-23 12:10:00,36.2,36.3,36.17,36.27,215675.0,30.9485,31.034,30.9229,31.0083,215675.0
2019-01-23 12:15:00,36.27,36.28,36.11,36.16,331929.0,31.0083,31.0169,30.8716,30.9143,331929.0
2019-01-23 12:20:00,36.15,36.27,36.14,36.23,213281.0,30.9058,31.0083,30.8972,30.9741,213281.0
2019-01-23 12:25:00,36.23,36.37,36.21,36.31,216767.0,30.9741,31.0938,30.957,31.0425,216767.0
2019-01-23 12:30:00,36.32,36.4,36.29,36.35,183395.0,31.0511,31.1195,31.0254,31.0767,183395.0
2019-01-23 12:35:00,36.35,36.38,36.3,36.33,133199.0,31.0767,31.1024,31.034,31.0596,133199.0
2019-01-23 12:40:00,36.33,36.44,36.32,36.43,103754.0,31.0596,31.1537,31.0511,31.1451,103754.0
2019-01-23 12:45:00,36.43,36.46,36.39,36.46,95236.0,31.1451,31.1708,31.1109,31.1708,95236.0
2019-01-23 12:50:00,36.46,36.48,36.42,36.42,111568.0,31.1708,31.1879,31.1366,31.1366,111568.0
2019-01-23 12:55:00,36.42,36.48,36.4,36.46,85615.0,31.1366,31.1879,31.1195,31.1708,85615.0
2019-01-23 13:00:00,36.47,36.5,36.43,36.44,112834.0,31.1793,31.205,31.1451,31.1537,112834.0
2019-01-23 13:05:00,36.44,36.53,36.41,36.52,114649.0,31.1537,31.2306,31.128,31.2221,114649.0
2019-01-23 13:10:00,36.52,36.57,36.51,36.55,138835.0,31.2221,31.2648,31.2135,31.2477,138835.0
2019-01-23 13:15:00,36.55,36.68,36.54,36.66,171611.0,31.2477,31.3589,31.2392,31.3418,171611.0
2019-01-23 13:20:00,36.66,36.67,36.6,36.66,168241.0,31.3418,31.3503,31.2905,31.3418,168241.0
2019-01-23 13:25:00,36.66,36.67,36.58,36.59,175218.0,31.3418,31.3503,31.2734,31.2819,175218.0
2019-01-23 13:30:00,36.58,36.64,36.55,36.64,129103.0,31.2734,31.3247,31.2477,31.3247,129103.0
2019-01-23 13:35:00,36.64,36.69,36.63,36.67,188741.0,31.3247,31.3674,31.3161,31.3503,188741.0
2019-01-23 13:40:00,36.68,36.69,36.6,36.63,153986.0,31.3589,31.3674,31.2905,31.3161,153986.0
2019-01-23 13:45:00,36.62,36.75,36.62,36.74,240588.0,31.3076,31.4187,31.3076,31.4102,240588.0
2019-01-23 13:50:00,36.73,36.77,36.69,36.72,237640.0,31.4016,31.4358,31.3674,31.3931,237640.0
2019-01-23 13:55:00,36.71,36.72,36.59,36.6,175562.0,31.3845,31.3931,31.2819,31.2905,175562.0
2019-01-23 14:00:00,36.61,36.77,36.61,36.76,169594.0,31.299,31.4358,31.299,31.4273,169594.0
2019-01-23 14:05:00,36.77,36.8,36.75,36.76,143268.0,31.4358,31.4615,31.4187,31.4273,143268.0
2019-01-23 14:10:00,36.76,36.78,36.68,36.69,197062.0,31.4273,31.4444,31.3589,31.3674,197062.0
2019-01-23 14:15:00,36.69,36.71,36.54,36.59,263747.0,31.3674,31.3845,31.2392,31.2819,263747.0
2019-01-23 14:20:00,36.59,36.61,36.49,36.54,298642.0,31.2819,31.299,31.1964,31.2392,298642.0
2019-01-23 14:25:00,36.54,36.56,36.52,36.52,199093.0,31.2392,31.2563,31.2221,31.2221,199093.0
2019-01-23 14:30:00,36.53,36.54,36.44,36.48,305192.0,31.2306,31.2392,31.1537,31.1879,305192.0
2019-01-23 14:35:00,36.49,36.51,36.43,36.47,184763.0,31.1964,31.2135,31.1451,31.1793,184763.0
2019-01-23 14:40:00,36.47,36.48,36.4,36.41,261829.0,31.1793,31.1879,31.1195,31.128,261829.0
2019-01-23 14:45:00,36.41,36.56,36.4,36.54,174717.0,31.128,31.2563,31.1195,31.2392,174717.0
2019-01-23 14:50:00,36.54,36.59,36.53,36.53,179960.0,31.2392,31.2819,31.2306,31.2306,179960.0
2019-01-23 14:55:00,36.53,36.6,36.53,36.6,143518.0,31.2306,31.2905,31.2306,31.2905,143518.0
2019-01-23 15:00:00,36.6,36.65,36.57,36.64,250425.0,31.2905,31.3332,31.2648,31.3247,250425.0
2019-01-23 15:05:00,36.64,36.7,36.58,36.61,256830.0,31.3247,31.376,31.2734,31.299,256830.0
2019-01-23 15:10:00,36.61,36.67,36.6,36.66,193337.0,31.299,31.3503,31.2905,31.3418,193337.0
2019-01-23 15:15:00,36.67,36.8,36.67,36.75,303746.0,31.3503,31.4615,31.3503,31.4187,303746.0
2019-01-23 15:20:00,36.75,36.84,36.73,36.79,353696.0,31.4187,31.4957,31.4016,31.4529,353696.0
2019-01-23 15:25:00,36.8,36.82,36.75,36.81,259603.0,31.4615,31.4786,31.4187,31.47,259603.0
2019-01-23 15:30:00,36.8,36.81,36.68,36.68,354922.0,31.4615,31.47,31.3589,31.3589,354922.0
2019-01-23 15:35:00,36.69,36.76,36.64,36.76,440270.0,31.3674,31.4273,31.3247,31.4273,440270.0
2019-01-23 15:40:00,36.76,36.86,36.75,36.8,451964.0,31.4273,31.5128,31.4187,31.4615,451964.0
2019-01-23 15:45:00,36.8,36.85,36.78,36.8,560892.0,31.4615,31.5042,31.4444,31.4615,560892.0
2019-01-23 15:50:00,36.8,36.82,36.72,36.75,482999.0,31.4615,31.4786,31.3931,31.4187,482999.0
2019-01-23 15:55:00,36.75,36.92,36.75,36.89,1473529.0,31.4187,31.5641,31.4187,31.5384,1473529.0
2019-01-24 09:30:00,36.85,36.88,36.24,36.33,739108.0,31.5042,31.5299,30.9827,31.0596,739108.0
2019-01-24 09:35:00,36.33,36.34,35.73,35.99,711311.0,31.0596,31.0682,30.5467,30.769,711311.0
2019-01-24 09:40:00,36.0,36.0,35.56,35.94,913491.0,30.7775,30.7775,30.4013,30.7262,913491.0
2019-01-24 09:45:00,35.94,36.08,35.93,35.94,1371086.0,30.7262,30.8459,30.7177,30.7262,1371086.0
2019-01-24 09:50:00,35.94,35.96,35.67,35.72,615136.0,30.7262,30.7433,30.4954,30.5381,615136.0
2019-01-24 09:55:00,35.72,35.76,35.54,35.61,673978.0,30.5381,30.5723,30.3842,30.4441,673978.0
2019-01-24 10:00:00,35.61,35.71,35.51,35.63,887568.0,30.4441,30.5296,30.3586,30.4612,887568.0
2019-01-24 10:05:00,35.63,35.73,35.54,35.73,673485.0,30.4612,30.5467,30.3842,30.5467,673485.0
2019-01-24 10:10:00,35.72,35.77,35.58,35.69,796817.0,30.5381,30.5809,30.4184,30.5125,796817.0
2019-01-24 10:15:00,35.68,35.74,35.58,35.66,471660.0,30.5039,30.5552,30.4184,30.4868,471660.0
2019-01-24 10:20:00,35.66,35.66,35.52,35.53,461786.0,30.4868,30.4868,30.3671,30.3757,461786.0
2019-01-24 10:25:00,35.53,35.6,35.44,35.56,634666.0,30.3757,30.4355,30.2988,30.4013,634666.0
2019-01-24 10:30:00,35.58,35.62,35.46,35.55,418046.0,30.4184,30.4526,30.3159,30.3928,418046.0
2019-01-24 10:35:00,35.55,35.62,35.52,35.59,444856.0,30.3928,30.4526,30.3671,30.427,444856.0
2019-01-24 10:40:00,35.6,35.75,35.55,35.73,438078.0,30.4355,30.5638,30.3928,30.5467,438078.0
2019-01-24 10:45:00,35.73,35.73,35.58,35.68,346282.0,30.5467,30.5467,30.4184,30.5039,346282.0
2019-01-24 10:50:00,35.68,35.8,35.66,35.75,579867.0,30.5039,30.6065,30.4868,30.5638,579867.0
2019-01-24 10:55:00,35.75,35.97,35.71,35.93,767078.0,30.5638,30.7519,30.5296,30.7177,767078.0
2019-01-24 11:00:00,35.93,36.04,35.87,35.91,1175351.0,30.7177,30.8117,30.6664,30.7006,1175351.0
2019-01-24 11:05:00,35.91,36.02,35.87,36.02,533626.0,30.7006,30.7946,30.6664,30.7946,533626.0
2019-01-24 11:10:00,36.01,36.02,35.89,35.97,468658.0,30.7861,30.7946,30.6835,30.7519,468658.0
2019-01-24 11:15:00,35.96,35.98,35.79,35.8,560505.0,30.7433,30.7604,30.598,30.6065,560505.0
2019-01-24 11:20:00,35.81,35.81,35.67,35.69,249525.0,30.6151,30.6151,30.4954,30.5125,249525.0
2019-01-24 11:25:00,35.69,35.77,35.68,35.75,293379.0,30.5125,30.5809,30.5039,30.5638,293379.0
2019-01-24 11:30:00,35.75,35.82,35.71,35.79,329039.0,30.5638,30.6236,30.5296,30.598,329039.0
2019-01-24 11:35:00,35.79,35.86,35.76,35.82,263716.0,30.598,30.6578,30.5723,30.6236,263716.0
2019-01-24 11:40:00,35.81,35.94,35.81,35.91,398652.0,30.6151,30.7262,30.6151,30.7006,398652.0
2019-01-24 11:45:00,35.91,35.92,35.83,35.86,316398.0,30.7006,30.7091,30.6322,30.6578,316398.0
2019-01-24 11:50:00,35.86,35.87,35.73,35.74,251363.0,30.6578,30.6664,30.5467,30.5552,251363.0
2019-01-24 11:55:00,35.74,35.83,35.73,35.82,179963.0,30.5552,30.6322,30.5467,30.6236,179963.0
2019-01-24 12:00:00,35.82,35.9,35.81,35.88,201571.0,30.6236,30.692,30.6151,30.6749,201571.0
2019-01-24 12:05:00,35.88,35.88,35.77,35.77,260151.0,30.6749,30.6749,30.5809,30.5809,260151.0
2019-01-24 12:10:00,35.77,35.78,35.73,35.78,135094.0,30.5809,30.5894,30.5467,30.5894,135094.0
2019-01-24 12:15:00,35.78,35.83,35.77,35.8,187353.0,30.5894,30.6322,30.5809,30.6065,187353.0
2019-01-24 12:20:00,35.8,35.81,35.65,35.72,392225.0,30.6065,30.6151,30.4783,30.5381,392225.0
2019-01-24 12:25:00,35.72,35.74,35.61,35.62,275420.0,30.5381,30.5552,30.4441,30.4526,275420.0
2019-01-24 12:30:00,35.62,35.7,35.62,35.67,208817.0,30.4526,30.521,30.4526,30.4954,208817.0
2019-01-24 12:35:00,35.66,35.68,35.6,35.66,141645.0,30.4868,30.5039,30.4355,30.4868,141645.0
2019-01-24 12:40:00,35.65,35.67,35.62,35.63,161204.0,30.4783,30.4954,30.4526,30.4612,161204.0
2019-01-24 12:45:00,35.63,35.67,35.62,35.64,127317.0,30.4612,30.4954,30.4526,30.4697,127317.0
2019-01-24 12:50:00,35.63,35.66,35.61,35.64,174977.0,30.4612,30.4868,30.4441,30.4697,174977.0
2019-01-24 12:55:00,35.64,35.73,35.63,35.68,188800.0,30.4697,30.5467,30.4612,30.5039,188800.0
2019-01-24 13:00:00,35.68,35.79,35.68,35.79,373092.0,30.5039,30.598,30.5039,30.598,373092.0
2019-01-24 13:05:00,35.79,35.85,35.73,35.8,317972.0,30.598,30.6493,30.5467,30.6065,317972.0
2019-01-24 13:10:00,35.79,35.83,35.76,35.78,485385.0,30.598,30.6322,30.5723,30.5894,485385.0
2019-01-24 13:15:00,35.78,35.81,35.73,35.75,184682.0,30.5894,30.6151,30.5467,30.5638,184682.0
2019-01-24 13:20:00,35.75,35.76,35.68,35.71,190927.0,30.5638,30.5723,30.5039,30.5296,190927.0
2019-01-24 13:25:00,35.7,35.77,35.68,35.73,115820.0,30.521,30.5809,30.5039,30.5467,115820.0
2019-01-24 13:30:00,35.72,35.77,35.71,35.76,112035.0,30.5381,30.5809,30.5296,30.5723,112035.0
2019-01-24 13:35:00,35.76,35.81,35.73,35.74,151939.0,30.5723,30.6151,30.5467,30.5552,151939.0
2019-01-24 13:40:00,35.74,35.76,35.64,35.69,156619.0,30.5552,30.5723,30.4697,30.5125,156619.0
2019-01-24 13:45:00,35.68,35.79,35.68,35.79,158981.0,30.5039,30.598,30.5039,30.598,158981.0
2019-01-24 13:50:00,35.79,35.81,35.73,35.79,140870.0,30.598,30.6151,30.5467,30.598,140870.0
2019-01-24 13:55:00,35.8,35.82,35.74,35.77,171438.0,30.6065,30.6236,30.5552,30.5809,171438.0
2019-01-24 14:00:00,35.77,35.82,35.75,35.8,210076.0,30.5809,30.6236,30.5638,30.6065,210076.0
2019-01-24 14:05:00,35.8,35.86,35.79,35.81,150963.0,30.6065,30.6578,30.598,30.6151,150963.0
2019-01-24 14:10:00,35.81,35.83,35.8,35.83,132044.0,30.6151,30.6322,30.6065,30.6322,132044.0
2019-01-24 14:15:00,35.83,35.85,35.79,35.81,215337.0,30.6322,30.6493,30.598,30.6151,215337.0
2019-01-24 14:20:00,35.8,35.87,35.79,35.8,173794.0,30.6065,30.6664,30.598,30.6065,173794.0
2019-01-24 14:25:00,35.8,35.83,35.79,35.8,119107.0,30.6065,30.6322,30.598,30.6065,119107.0
2019-01-24 14:30:00,35.8,35.86,35.78,35.86,163694.0,30.6065,30.6578,30.5894,30.6578,163694.0
2019-01-24 14:35:00,35.86,35.91,35.82,35.89,252856.0,30.6578,30.7006,30.6236,30.6835,252856.0
2019-01-24 14:40:00,35.89,35.99,35.88,35.99,444280.0,30.6835,30.769,30.6749,30.769,444280.0
2019-01-24 14:45:00,35.98,36.02,35.91,35.93,203611.0,30.7604,30.7946,30.7006,30.7177,203611.0
2019-01-24 14:50:00,35.93,36.06,35.92,36.02,425213.0,30.7177,30.8288,30.7091,30.7946,425213.0
2019-01-24 14:55:00,36.02,36.02,35.94,36.0,312954.0,30.7946,30.7946,30.7262,30.7775,312954.0
2019-01-24 15:00:00,36.0,36.05,35.99,36.01,370018.0,30.7775,30.8203,30.769,30.7861,370018.0
2019-01-24 15:05:00,36.01,36.05,36.0,36.05,191641.0,30.7861,30.8203,30.7775,30.8203,191641.0
2019-01-24 15:10:00,36.04,36.14,36.03,36.11,713685.0,30.8117,30.8972,30.8032,30.8716,713685.0
2019-01-24 15:15:00,36.11,36.27,36.1,36.13,642557.0,30.8716,31.0083,30.863,30.8887,642557.0
2019-01-24 15:20:00,36.14,36.14,36.05,36.09,255173.0,30.8972,30.8972,30.8203,30.8545,255173.0
2019-01-24 15:25:00,36.09,36.12,36.07,36.09,257490.0,30.8545,30.8801,30.8374,30.8545,257490.0
2019-01-24 15:30:00,36.09,36.2,36.08,36.2,441957.0,30.8545,30.9485,30.8459,30.9485,441957.0
2019-01-24 15:35:00,36.2,36.23,36.15,36.16,469705.0,30.9485,30.9741,30.9058,30.9143,469705.0
2019-01-24 15:40:00,36.16,36.27,36.15,36.23,675855.0,30.9143,31.0083,30.9058,30.9741,675855.0
2019-01-24 15:45:00,36.23,36.31,36.21,36.23,1021801.0,30.9741,31.0425,30.957,30.9741,1021801.0
2019-01-24 15:50:00,36.23,36.32,36.22,36.28,890189.0,30.9741,31.0511,30.9656,31.0169,890189.0
2019-01-24 15:55:00,36.27,36.33,36.15,36.18,1883121.0,31.0083,31.0596,30.9058,30.9314,1883121.0
2019-01-25 09:30:00,36.63,36.83,36.6,36.64,751795.0,31.3161,31.4871,31.2905,31.3247,751795.0
2019-01-25 09:35:00,36.64,36.76,36.57,36.64,367932.0,31.3247,31.4273,31.2648,31.3247,367932.0
2019-01-25 09:40:00,36.65,36.73,36.53,36.55,255062.0,31.3332,31.4016,31.2306,31.2477,255062.0
2019-01-25 09:45:00,36.55,36.57,36.35,36.37,298494.0,31.2477,31.2648,31.0767,31.0938,298494.0
2019-01-25 09:50:00,36.37,36.42,36.23,36.25,218134.0,31.0938,31.1366,30.9741,30.9912,218134.0
2019-01-25 09:55:00,36.24,36.39,36.23,36.33,253963.0,30.9827,31.1109,30.9741,31.0596,253963.0
2019-01-25 10:00:00,36.33,36.36,36.3,36.31,73584.0,31.0596,31.0853,31.034,31.0425,73584.0
2019-01-25 10:05:00,36.32,36.39,36.3,36.34,202558.0,31.0511,31.1109,31.034,31.0682,202558.0
2019-01-25 10:10:00,36.34,36.4,36.33,36.39,136562.0,31.0682,31.1195,31.0596,31.1109,136562.0
2019-01-25 10:15:00,36.4,36.43,36.38,36.4,121817.0,31.1195,31.1451,31.1024,31.1195,121817.0
2019-01-25 10:20:00,36.4,36.4,36.34,36.37,81843.0,31.1195,31.1195,31.0682,31.0938,81843.0
2019-01-25 10:25:00,36.38,36.39,36.33,36.34,75315.0,31.1024,31.1109,31.0596,31.0682,75315.0
2019-01-25 10:30:00,36.34,36.38,36.24,36.31,171799.0,31.0682,31.1024,30.9827,31.0425,171799.0
2019-01-25 10:35:00,36.32,36.38,36.3,36.37,153415.0,31.0511,31.1024,31.034,31.0938,153415.0
2019-01-25 10:40:00,36.37,36.38,36.32,36.35,81085.0,31.0938,31.1024,31.0511,31.0767,81085.0
2019-01-25 10:45:00,36.36,36.38,36.32,36.34,153315.0,31.0853,31.1024,31.0511,31.0682,153315.0
2019-01-25 10:50:00,36.34,36.41,36.33,36.38,170300.0,31.0682,31.128,31.0596,31.1024,170300.0
2019-01-25 10:55:00,36.37,36.37,36.28,36.28,130181.0,31.0938,31.0938,31.0169,31.0169,130181.0
2019-01-25 11:00:00,36.28,36.29,36.19,36.2,363125.0,31.0169,31.0254,30.94,30.9485,363125.0
2019-01-25 11:05:00,36.2,36.28,36.16,36.22,337168.0,30.9485,31.0169,30.9143,30.9656,337168.0
2019-01-25 11:10:00,36.22,36.25,36.19,36.2,104800.0,30.9656,30.9912,30.94,30.9485,104800.0
2019-01-25 11:15:00,36.19,36.2,36.15,36.15,97108.0,30.94,30.9485,30.9058,30.9058,97108.0
2019-01-25 11:20:00,36.16,36.25,36.13,36.24,284607.0,30.9143,30.9912,30.8887,30.9827,284607.0
2019-01-25 11:25:00,36.24,36.25,36.19,36.2,161812.0,30.9827,30.9912,30.94,30.9485,161812.0
2019-01-25 11:30:00,36.19,36.24,36.1,36.1,188215.0,30.94,30.9827,30.863,30.863,188215.0
2019-01-25 11:35:00,36.1,36.19,36.08,36.14,267928.0,30.863,30.94,30.8459,30.8972,267928.0
2019-01-25 11:40:00,36.14,36.22,36.12,36.22,201297.0,30.8972,30.9656,30.8801,30.9656,201297.0
2019-01-25 11:45:00,36.22,36.24,36.19,36.21,96999.0,30.9656,30.9827,30.94,30.957,96999.0
2019-01-25 11:50:00,36.22,36.31,36.21,36.27,152729.0,30.9656,31.0425,30.957,31.0083,152729.0
2019-01-25 11:55:00,36.27,36.3,36.18,36.22,226324.0,31.0083,31.034,30.9314,30.9656,226324.0
2019-01-25 12:00:00,36.22,36.23,36.18,36.18,101923.0,30.9656,30.9741,30.9314,30.9314,101923.0
2019-01-25 12:05:00,36.18,36.22,36.18,36.22,162897.0,30.9314,30.9656,30.9314,30.9656,162897.0
2019-01-25 12:10:00,36.22,36.26,36.21,36.24,109775.0,30.9656,30.9998,30.957,30.9827,109775.0
2019-01-25 12:15:00,36.23,36.26,36.19,36.23,178273.0,30.9741,30.9998,30.94,30.9741,178273.0
2019-01-25 12:20:00,36.23,36.25,36.17,36.21,86119.0,30.9741,30.9912,30.9229,30.957,86119.0
2019-01-25 12:25:00,36.2,36.27,36.2,36.23,214090.0,30.9485,31.0083,30.9485,30.9741,214090.0
2019-01-25 12:30:00,36.23,36.25,36.18,36.2,412751.0,30.9741,30.9912,30.9314,30.9485,412751.0
2019-01-25 12:35:00,36.2,36.2,36.1,36.15,220421.0,30.9485,30.9485,30.863,30.9058,220421.0
2019-01-25 12:40:00,36.16,36.17,36.1,36.11,97157.0,30.9143,30.9229,30.863,30.8716,97157.0
2019-01-25 12:45:00,36.11,36.11,36.0,36.04,281900.0,30.8716,30.8716,30.7775,30.8117,281900.0
2019-01-25 12:50:00,36.04,36.06,36.0,36.02,205269.0,30.8117,30.8288,30.7775,30.7946,205269.0
2019-01-25 12:55:00,36.01,36.05,36.0,36.05,167835.0,30.7861,30.8203,30.7775,30.8203,167835.0
2019-01-25 13:00:00,36.04,36.06,36.02,36.02,122437.0,30.8117,30.8288,30.7946,30.7946,122437.0
2019-01-25 13:05:00,36.02,36.03,35.9,35.93,244353.0,30.7946,30.8032,30.692,30.7177,244353.0
2019-01-25 13:10:00,35.93,35.93,35.87,35.89,115475.0,30.7177,30.7177,30.6664,30.6835,115475.0
2019-01-25 13:15:00,35.89,35.91,35.84,35.85,117408.0,30.6835,30.7006,30.6407,30.6493,117408.0
2019-01-25 13:20:00,35.85,35.88,35.81,35.86,232141.0,30.6493,30.6749,30.6151,30.6578,232141.0
2019-01-25 13:25:00,35.85,35.87,35.83,35.85,107162.0,30.6493,30.6664,30.6322,30.6493,107162.0
2019-01-25 13:30:00,35.85,35.86,35.82,35.83,113706.0,30.6493,30.6578,30.6236,30.6322,113706.0
2019-01-25 13:35:00,35.84,35.86,35.81,35.84,121664.0,30.6407,30.6578,30.6151,30.6407,121664.0
2019-01-25 13:40:00,35.84,35.86,35.8,35.83,176491.0,30.6407,30.6578,30.6065,30.6322,176491.0
2019-01-25 13:45:00,35.83,35.88,35.82,35.84,114797.0,30.6322,30.6749,30.6236,30.6407,114797.0
2019-01-25 13:50:00,35.84,35.84,35.75,35.76,374006.0,30.6407,30.6407,30.5638,30.5723,374006.0
2019-01-25 13:55:00,35.75,35.76,35.71,35.72,217865.0,30.5638,30.5723,30.5296,30.5381,217865.0
2019-01-25 14:00:00,35.71,35.72,35.69,35.71,221613.0,30.5296,30.5381,30.5125,30.5296,221613.0
2019-01-25 14:05:00,35.71,35.73,35.7,35.7,217113.0,30.5296,30.5467,30.521,30.521,217113.0
2019-01-25 14:10:00,35.7,35.72,35.68,35.7,143204.0,30.521,30.5381,30.5039,30.521,143204.0
2019-01-25 14:15:00,35.7,35.71,35.6,35.61,314422.0,30.521,30.5296,30.4355,30.4441,314422.0
2019-01-25 14:20:00,35.61,35.62,35.56,35.61,274291.0,30.4441,30.4526,30.4013,30.4441,274291.0
2019-01-25 14:25:00,35.62,35.66,35.59,35.66,246020.0,30.4526,30.4868,30.427,30.4868,246020.0
2019-01-25 14:30:00,35.66,35.66,35.6,35.63,134586.0,30.4868,30.4868,30.4355,30.4612,134586.0
2019-01-25 14:35:00,35.63,35.7,35.61,35.68,242896.0,30.4612,30.521,30.4441,30.5039,242896.0
2019-01-25 14:40:00,35.69,35.7,35.65,35.69,252746.0,30.5125,30.521,30.4783,30.5125,252746.0
2019-01-25 14:45:00,35.69,35.72,35.68,35.72,176241.0,30.5125,30.5381,30.5039,30.5381,176241.0
2019-01-25 14:50:00,35.72,35.78,35.7,35.77,209391.0,30.5381,30.5894,30.521,30.5809,209391.0
2019-01-25 14:55:00,35.77,35.8,35.74,35.76,221249.0,30.5809,30.6065,30.5552,30.5723,221249.0
2019-01-25 15:00:00,35.77,35.78,35.73,35.77,516044.0,30.5809,30.5894,30.5467,30.5809,516044.0
2019-01-25 15:05:00,35.77,35.78,35.75,35.76,140943.0,30.5809,30.5894,30.5638,30.5723,140943.0
2019-01-25 15:10:00,35.76,35.82,35.75,35.82,329178.0,30.5723,30.6236,30.5638,30.6236,329178.0
2019-01-25 15:15:00,35.82,35.84,35.79,35.8,370691.0,30.6236,30.6407,30.598,30.6065,370691.0
2019-01-25 15:20:00,35.79,35.8,35.75,35.77,346353.0,30.598,30.6065,30.5638,30.5809,346353.0
2019-01-25 15:25:00,35.77,35.79,35.7,35.72,259074.0,30.5809,30.598,30.521,30.5381,259074.0
2019-01-25 15:30:00,35.72,35.74,35.67,35.7,391267.0,30.5381,30.5552,30.4954,30.521,391267.0
2019-01-25 15:35:00,35.7,35.73,35.67,35.69,303632.0,30.521,30.5467,30.4954,30.5125,303632.0
2019-01-25 15:40:00,35.69,35.78,35.67,35.77,563540.0,30.5125,30.5894,30.4954,30.5809,563540.0
2019-01-25 15:45:00,35.77,35.79,35.72,35.73,426441.0,30.5809,30.598,30.5381,30.5467,426441.0
2019-01-25 15:50:00,35.73,35.77,35.66,35.66,520322.0,30.5467,30.5809,30.4868,30.4868,520322.0
2019-01-25 15:55:00,35.67,35.78,35.66,35.76,2336202.0,30.4954,30.5894,30.4868,30.5723,2336202.0
2019-01-28 09:30:00,35.48,35.54,35.3,35.5,634790.0,30.333,30.3842,30.1791,30.35,634790.0
2019-01-28 09:35:00,35.51,35.53,35.28,35.29,230812.0,30.3586,30.3757,30.162,30.1705,230812.0
2019-01-28 09:40:00,35.27,35.28,35.2,35.23,237400.0,30.1534,30.162,30.0936,30.1192,237400.0
2019-01-28 09:45:00,35.23,35.27,35.15,35.15,239613.0,30.1192,30.1534,30.0508,30.0508,239613.0
2019-01-28 09:50:00,35.16,35.16,35.03,35.05,318628.0,30.0594,30.0594,29.9482,29.9653,318628.0
2019-01-28 09:55:00,35.04,35.04,34.89,34.91,501531.0,29.9568,29.9568,29.8285,29.8456,501531.0
2019-01-28 10:00:00,34.91,34.93,34.83,34.89,475880.0,29.8456,29.8627,29.7772,29.8285,475880.0
2019-01-28 10:05:00,34.89,34.92,34.76,34.76,652195.0,29.8285,29.8542,29.7174,29.7174,652195.0
2019-01-28 10:10:00,34.76,34.8,34.67,34.77,740634.0,29.7174,29.7516,29.6405,29.7259,740634.0
2019-01-28 10:15:00,34.77,34.83,34.72,34.78,797846.0,29.7259,29.7772,29.6832,29.7345,797846.0
2019-01-28 10:20:00,34.78,34.93,34.77,34.89,561856.0,29.7345,29.8627,29.7259,29.8285,561856.0
2019-01-28 10:25:00,34.9,35.01,34.86,35.0,819278.0,29.8371,29.9311,29.8029,29.9226,819278.0
2019-01-28 10:30:00,34.99,35.06,34.97,35.03,545615.0,29.914,29.9739,29.8969,29.9482,545615.0
2019-01-28 10:35:00,35.05,35.09,34.99,35.01,395018.0,29.9653,29.9995,29.914,29.9311,395018.0
2019-01-28 10:40:00,35.01,35.14,34.99,35.13,360346.0,29.9311,30.0423,29.914,30.0337,360346.0
2019-01-28 10:45:00,35.12,35.18,35.06,35.06,331272.0,30.0252,30.0765,29.9739,29.9739,331272.0
2019-01-28 10:50:00,35.07,35.07,35.0,35.04,171152.0,29.9824,29.9824,29.9226,29.9568,171152.0
2019-01-28 10:55:00,35.04,35.06,34.97,34.99,154467.0,29.9568,29.9739,29.8969,29.914,154467.0
2019-01-28 11:00:00,35.0,35.03,34.93,34.93,341247.0,29.9226,29.9482,29.8627,29.8627,341247.0
2019-01-28 11:05:00,34.93,34.97,34.89,34.94,438587.0,29.8627,29.8969,29.8285,29.8713,438587.0
2019-01-28 11:10:00,34.94,35.06,34.91,35.04,251835.0,29.8713,29.9739,29.8456,29.9568,251835.0
2019-01-28 11:15:00,35.04,35.04,34.97,34.98,163179.0,29.9568,29.9568,29.8969,29.9055,163179.0
2019-01-28 11:20:00,34.98,35.07,34.91,34.98,228382.0,29.9055,29.9824,29.8456,29.9055,228382.0
2019-01-28 11:25:00,34.99,34.99,34.91,34.91,259350.0,29.914,29.914,29.8456,29.8456,259350.0
2019-01-28 11:30:00,34.91,35.01,34.91,34.97,154345.0,29.8456,29.9311,29.8456,29.8969,154345.0
2019-01-28 11:35:00,34.97,35.0,34.93,34.99,170511.0,29.8969,29.9226,29.8627,29.914,170511.0
2019-01-28 11:40:00,34.99,34.99,34.92,34.94,113910.0,29.914,29.914,29.8542,29.8713,113910.0
2019-01-28 11:45:00,34.93,34.94,34.84,34.88,199281.0,29.8627,29.8713,29.7858,29.82,199281.0
2019-01-28 11:50:00,34.88,34.9,34.84,34.84,120707.0,29.82,29.8371,29.7858,29.7858,120707.0
2019-01-28 11:55:00,34.84,34.91,34.84,34.86,109915.0,29.7858,29.8456,29.7858,29.8029,109915.0
2019-01-28 12:00:00,34.86,34.88,34.81,34.84,126674.0,29.8029,29.82,29.7601,29.7858,126674.0
2019-01-28 12:05:00,34.83,34.83,34.78,34.82,95362.0,29.7772,29.7772,29.7345,29.7687,95362.0
2019-01-28 12:10:00,34.82,34.85,34.8,34.82,137041.0,29.7687,29.7943,29.7516,29.7687,137041.0
2019-01-28 12:15:00,34.83,34.88,34.82,34.86,119112.0,29.7772,29.82,29.7687,29.8029,119112.0
2019-01-28 12:20:00,34.86,34.87,34.83,34.86,65661.0,29.8029,29.8114,29.7772,29.8029,65661.0
2019-01-28 12:25:00,34.86,34.93,34.86,34.92,92736.0,29.8029,29.8627,29.8029,29.8542,92736.0
2019-01-28 12:30:00,34.91,34.94,34.89,34.91,123991.0,29.8456,29.8713,29.8285,29.8456,123991.0
2019-01-28 12:35:00,34.92,34.92,34.87,34.88,78011.0,29.8542,29.8542,29.8114,29.82,78011.0
2019-01-28 12:40:00,34.87,34.88,34.85,34.85,70521.0,29.8114,29.82,29.7943,29.7943,70521.0
2019-01-28 12:45:00,34.86,34.88,34.84,34.86,119508.0,29.8029,29.82,29.7858,29.8029,119508.0
2019-01-28 12:50:00,34.86,34.9,34.84,34.87,89453.0,29.8029,29.8371,29.7858,29.8114,89453.0
2019-01-28 12:55:00,34.87,34.87,34.81,34.82,78246.0,29.8114,29.8114,29.7601,29.7687,78246.0
2019-01-28 13:00:00,34.82,34.88,34.81,34.86,129478.0,29.7687,29.82,29.7601,29.8029,129478.0
2019-01-28 13:05:00,34.86,34.87,34.82,34.85,61174.0,29.8029,29.8114,29.7687,29.7943,61174.0
2019-01-28 13:10:00,34.86,34.91,34.84,34.9,90954.0,29.8029,29.8456,29.7858,29.8371,90954.0
2019-01-28 13:15:00,34.91,34.93,34.89,34.9,109459.0,29.8456,29.8627,29.8285,29.8371,109459.0
2019-01-28 13:20:00,34.91,34.95,34.89,34.9,124640.0,29.8456,29.8798,29.8285,29.8371,124640.0
2019-01-28 13:25:00,34.9,34.95,34.88,34.95,103931.0,29.8371,29.8798,29.82,29.8798,103931.0
2019-01-28 13:30:00,34.94,35.05,34.94,35.05,300291.0,29.8713,29.9653,29.8713,29.9653,300291.0
2019-01-28 13:35:00,35.05,35.06,35.01,35.02,145347.0,29.9653,29.9739,29.9311,29.9397,145347.0
2019-01-28 13:40:00,35.03,35.09,35.0,35.09,142975.0,29.9482,29.9995,29.9226,29.9995,142975.0
2019-01-28 13:45:00,35.08,35.15,35.08,35.14,196234.0,29.991,30.0508,29.991,30.0423,196234.0
2019-01-28 13:50:00,35.14,35.17,35.09,35.1,131005.0,30.0423,30.0679,29.9995,30.0081,131005.0
2019-01-28 13:55:00,35.1,35.14,35.09,35.13,199970.0,30.0081,30.0423,29.9995,30.0337,199970.0
2019-01-28 14:00:00,35.13,35.21,35.11,35.16,324493.0,30.0337,30.1021,30.0166,30.0594,324493.0
2019-01-28 14:05:00,35.17,35.2,35.14,35.15,192701.0,30.0679,30.0936,30.0423,30.0508,192701.0
2019-01-28 14:10:00,35.15,35.2,35.13,35.18,237187.0,30.0508,30.0936,30.0337,30.0765,237187.0
2019-01-28 14:15:00,35.17,35.2,35.13,35.14,166201.0,30.0679,30.0936,30.0337,30.0423,166201.0
2019-01-28 14:20:00,35.14,35.18,35.1,35.15,463615.0,30.0423,30.0765,30.0081,30.0508,463615.0
2019-01-28 14:25:00,35.14,35.14,35.08,35.13,462928.0,30.0423,30.0423,29.991,30.0337,462928.0
2019-01-28 14:30:00,35.13,35.13,35.05,35.05,128176.0,30.0337,30.0337,29.9653,29.9653,128176.0
2019-01-28 14:35:00,35.06,35.08,35.05,35.06,144120.0,29.9739,29.991,29.9653,29.9739,144120.0
2019-01-28 14:40:00,35.06,35.09,35.04,35.07,146034.0,29.9739,29.9995,29.9568,29.9824,146034.0
2019-01-28 14:45:00,35.06,35.13,35.06,35.11,151759.0,29.9739,30.0337,29.9739,30.0166,151759.0
2019-01-28 14:50:00,35.12,35.16,35.11,35.14,152005.0,30.0252,30.0594,30.0166,30.0423,152005.0
2019-01-28 14:55:00,35.14,35.21,35.13,35.19,218719.0,30.0423,30.1021,30.0337,30.085,218719.0
2019-01-28 15:00:00,35.2,35.22,35.18,35.2,122072.0,30.0936,30.1107,30.0765,30.0936,122072.0
2019-01-28 15:05:00,35.2,35.21,35.14,35.17,244649.0,30.0936,30.1021,30.0423,30.0679,244649.0
2019-01-28 15:10:00,35.18,35.21,35.14,35.2,149365.0,30.0765,30.1021,30.0423,30.0936,149365.0
2019-01-28 15:15:00,35.2,35.21,35.15,35.21,211532.0,30.0936,30.1021,30.0508,30.1021,211532.0
2019-01-28 15:20:00,35.2,35.25,35.18,35.19,166028.0,30.0936,30.1363,30.0765,30.085,166028.0
2019-01-28 15:25:00,35.19,35.21,35.17,35.18,169880.0,30.085,30.1021,30.0679,30.0765,169880.0
2019-01-28 15:30:00,35.18,35.27,35.17,35.23,223183.0,30.0765,30.1534,30.0679,30.1192,223183.0
2019-01-28 15:35:00,35.23,35.29,35.22,35.28,211764.0,30.1192,30.1705,30.1107,30.162,211764.0
2019-01-28 15:40:00,35.27,35.3,35.23,35.24,236988.0,30.1534,30.1791,30.1192,30.1278,236988.0
2019-01-28 15:45:00,35.23,35.27,35.23,35.23,242976.0,30.1192,30.1534,30.1192,30.1192,242976.0
2019-01-28 15:50:00,35.23,35.26,35.2,35.26,369249.0,30.1192,30.1449,30.0936,30.1449,369249.0
2019-01-28 15:55:00,35.25,35.39,35.25,35.37,1290451.0,30.1363,30.256,30.1363,30.2389,1290451.0
2019-01-29 09:30:00,35.38,35.62,35.38,35.62,474207.0,30.2475,30.4526,30.2475,30.4526,474207.0
2019-01-29 09:35:00,35.61,35.72,35.55,35.7,271110.0,30.4441,30.5381,30.3928,30.521,271110.0
2019-01-29 09:40:00,35.7,35.76,35.65,35.74,439202.0,30.521,30.5723,30.4783,30.5552,439202.0
2019-01-29 09:45:00,35.74,35.8,35.7,35.74,308763.0,30.5552,30.6065,30.521,30.5552,308763.0
2019-01-29 09:50:00,35.74,35.77,35.64,35.67,291373.0,30.5552,30.5809,30.4697,30.4954,291373.0
2019-01-29 09:55:00,35.67,35.81,35.66,35.78,223727.0,30.4954,30.6151,30.4868,30.5894,223727.0
2019-01-29 10:00:00,35.78,35.82,35.7,35.81,191543.0,30.5894,30.6236,30.521,30.6151,191543.0
2019-01-29 10:05:00,35.81,35.83,35.74,35.76,254350.0,30.6151,30.6322,30.5552,30.5723,254350.0
2019-01-29 10:10:00,35.76,35.85,35.74,35.75,147367.0,30.5723,30.6493,30.5552,30.5638,147367.0
2019-01-29 10:15:00,35.76,35.8,35.73,35.78,142496.0,30.5723,30.6065,30.5467,30.5894,142496.0
2019-01-29 10:20:00,35.79,35.8,35.75,35.77,161305.0,30.598,30.6065,30.5638,30.5809,161305.0
2019-01-29 10:25:00,35.77,35.95,35.77,35.94,239387.0,30.5809,30.7348,30.5809,30.7262,239387.0
2019-01-29 10:30:00,35.95,35.97,35.87,35.87,237578.0,30.7348,30.7519,30.6664,30.6664,237578.0
2019-01-29 10:35:00,35.88,35.96,35.87,35.95,204328.0,30.6749,30.7433,30.6664,30.7348,204328.0
2019-01-29 10:40:00,35.95,35.97,35.91,35.93,145847.0,30.7348,30.7519,30.7006,30.7177,145847.0
2019-01-29 10:45:00,35.93,36.08,35.93,36.0,337015.0,30.7177,30.8459,30.7177,30.7775,337015.0
2019-01-29 10:50:00,35.99,36.01,35.91,35.91,389300.0,30.769,30.7861,30.7006,30.7006,389300.0
2019-01-29 10:55:00,35.91,35.94,35.9,35.94,400529.0,30.7006,30.7262,30.692,30.7262,400529.0
2019-01-29 11:00:00,35.93,35.94,35.83,35.84,277989.0,30.7177,30.7262,30.6322,30.6407,277989.0
2019-01-29 11:05:00,35.84,35.87,35.79,35.83,186698.0,30.6407,30.6664,30.598,30.6322,186698.0
2019-01-29 11:10:00,35.83,35.9,35.78,35.9,160373.0,30.6322,30.692,30.5894,30.692,160373.0
2019-01-29 11:15:00,35.9,35.91,35.86,35.87,141353.0,30.692,30.7006,30.6578,30.6664,141353.0
2019-01-29 11:20:00,35.88,35.91,35.86,35.88,104758.0,30.6749,30.7006,30.6578,30.6749,104758.0
2019-01-29 11:25:00,35.88,35.88,35.84,35.87,144945.0,30.6749,30.6749,30.6407,30.6664,144945.0
2019-01-29 11:30:00,35.87,35.89,35.86,35.89,104866.0,30.6664,30.6835,30.6578,30.6835,104866.0
2019-01-29 11:35:00,35.88,35.91,35.88,35.91,94422.0,30.6749,30.7006,30.6749,30.7006,94422.0
2019-01-29 11:40:00,35.9,36.02,35.89,36.0,234959.0,30.692,30.7946,30.6835,30.7775,234959.0
2019-01-29 11:45:00,36.01,36.03,35.98,35.99,93514.0,30.7861,30.8032,30.7604,30.769,93514.0
2019-01-29 11:50:00,36.0,36.05,35.98,36.04,104474.0,30.7775,30.8203,30.7604,30.8117,104474.0
2019-01-29 11:55:00,36.03,36.04,36.0,36.01,128011.0,30.8032,30.8117,30.7775,30.7861,128011.0
2019-01-29 12:00:00,36.01,36.04,35.95,35.95,140612.0,30.7861,30.8117,30.7348,30.7348,140612.0
2019-01-29 12:05:00,35.95,35.98,35.94,35.98,54225.0,30.7348,30.7604,30.7262,30.7604,54225.0
2019-01-29 12:10:00,35.98,36.07,35.97,36.03,113713.0,30.7604,30.8374,30.7519,30.8032,113713.0
2019-01-29 12:15:00,36.04,36.14,36.03,36.13,124328.0,30.8117,30.8972,30.8032,30.8887,124328.0
2019-01-29 12:20:00,36.13,36.17,36.12,36.17,187886.0,30.8887,30.9229,30.8801,30.9229,187886.0
2019-01-29 12:25:00,36.16,36.2,36.15,36.19,175938.0,30.9143,30.9485,30.9058,30.94,175938.0
2019-01-29 12:30:00,36.18,36.19,36.08,36.15,162574.0,30.9314,30.94,30.8459,30.9058,162574.0
2019-01-29 12:35:00,36.14,36.18,36.13,36.18,154607.0,30.8972,30.9314,30.8887,30.9314,154607.0
2019-01-29 12:40:00,36.18,36.28,36.18,36.21,248038.0,30.9314,31.0169,30.9314,30.957,248038.0
2019-01-29 12:45:00,36.21,36.3,36.17,36.28,205649.0,30.957,31.034,30.9229,31.0169,205649.0
2019-01-29 12:50:00,36.27,36.3,36.27,36.3,174695.0,31.0083,31.034,31.0083,31.034,174695.0
2019-01-29 12:55:00,36.3,36.33,36.24,36.31,291866.0,31.034,31.0596,30.9827,31.0425,291866.0
2019-01-29 13:00:00,36.32,36.33,36.24,36.24,228949.0,31.0511,31.0596,30.9827,30.9827,228949.0
2019-01-29 13:05:00,36.24,36.27,36.22,36.25,194409.0,30.9827,31.0083,30.9656,30.9912,194409.0
2019-01-29 13:10:00,36.25,36.25,36.13,36.13,207909.0,30.9912,30.9912,30.8887,30.8887,207909.0
2019-01-29 13:15:00,36.13,36.27,36.13,36.26,186920.0,30.8887,31.0083,30.8887,30.9998,186920.0
2019-01-29 13:20:00,36.27,36.32,36.25,36.26,155251.0,31.0083,31.0511,30.9912,30.9998,155251.0
2019-01-29 13:25:00,36.27,36.27,36.21,36.22,110224.0,31.0083,31.0083,30.957,30.9656,110224.0
2019-01-29 13:30:00,36.22,36.23,36.17,36.19,103974.0,30.9656,30.9741,30.9229,30.94,103974.0
2019-01-29 13:35:00,36.19,36.21,36.18,36.18,87615.0,30.94,30.957,30.9314,30.9314,87615.0
2019-01-29 13:40:00,36.18,36.22,36.16,36.2,110263.0,30.9314,30.9656,30.9143,30.9485,110263.0
2019-01-29 13:45:00,36.2,36.21,36.15,36.15,75070.0,30.9485,30.957,30.9058,30.9058,75070.0
2019-01-29 13:50:00,36.14,36.21,36.13,36.19,129089.0,30.8972,30.957,30.8887,30.94,129089.0
2019-01-29 13:55:00,36.19,36.31,36.17,36.3,151898.0,30.94,31.0425,30.9229,31.034,151898.0
2019-01-29 14:00:00,36.3,36.31,36.22,36.25,105364.0,31.034,31.0425,30.9656,30.9912,105364.0
2019-01-29 14:05:00,36.24,36.26,36.23,36.25,75437.0,30.9827,30.9998,30.9741,30.9912,75437.0
2019-01-29 14:10:00,36.24,36.27,36.24,36.25,95069.0,30.9827,31.0083,30.9827,30.9912,95069.0
2019-01-29 14:15:00,36.25,36.27,36.23,36.27,115220.0,30.9912,31.0083,30.9741,31.0083,115220.0
2019-01-29 14:20:00,36.27,36.28,36.23,36.23,85704.0,31.0083,31.0169,30.9741,30.9741,85704.0
2019-01-29 14:25:00,36.23,36.24,36.19,36.21,128955.0,30.9741,30.9827,30.94,30.957,128955.0
2019-01-29 14:30:00,36.21,36.22,36.16,36.17,71438.0,30.957,30.9656,30.9143,30.9229,71438.0
2019-01-29 14:35:00,36.18,36.18,36.12,36.13,125995.0,30.9314,30.9314,30.8801,30.8887,125995.0
2019-01-29 14:40:00,36.14,36.15,36.11,36.15,110003.0,30.8972,30.9058,30.8716,30.9058,110003.0
2019-01-29 14:45:00,36.15,36.17,36.08,36.11,140232.0,30.9058,30.9229,30.8459,30.8716,140232.0
2019-01-29 14:50:00,36.11,36.12,36.08,36.12,128278.0,30.8716,30.8801,30.8459,30.8801,128278.0
2019-01-29 14:55:00,36.12,36.13,36.05,36.06,150897.0,30.8801,30.8887,30.8203,30.8288,150897.0
2019-01-29 15:00:00,36.06,36.1,35.98,36.0,259611.0,30.8288,30.863,30.7604,30.7775,259611.0
2019-01-29 15:05:00,36.01,36.12,36.0,36.11,286288.0,30.7861,30.8801,30.7775,30.8716,286288.0
2019-01-29 15:10:00,36.11,36.11,36.05,36.07,80334.0,30.8716,30.8716,30.8203,30.8374,80334.0
2019-01-29 15:15:00,36.07,36.1,36.05,36.06,101734.0,30.8374,30.863,30.8203,30.8288,101734.0
2019-01-29 15:20:00,36.05,36.09,36.05,36.09,93994.0,30.8203,30.8545,30.8203,30.8545,93994.0
2019-01-29 15:25:00,36.09,36.16,36.09,36.16,140950.0,30.8545,30.9143,30.8545,30.9143,140950.0
2019-01-29 15:30:00,36.16,36.23,36.14,36.16,356310.0,30.9143,30.9741,30.8972,30.9143,356310.0
2019-01-29 15:35:00,36.16,36.18,36.11,36.17,274503.0,30.9143,30.9314,30.8716,30.9229,274503.0
2019-01-29 15:40:00,36.18,36.18,36.13,36.16,204411.0,30.9314,30.9314,30.8887,30.9143,204411.0
2019-01-29 15:45:00,36.15,36.17,36.09,36.11,275319.0,30.9058,30.9229,30.8545,30.8716,275319.0
2019-01-29 15:50:00,36.1,36.11,36.08,36.09,348393.0,30.863,30.8716,30.8459,30.8545,348393.0
2019-01-29 15:55:00,36.09,36.11,36.01,36.08,1306570.0,30.8545,30.8716,30.7861,30.8459,1306570.0
2019-01-30 09:30:00,36.03,36.03,35.56,35.66,738107.0,30.8032,30.8032,30.4013,30.4868,738107.0
2019-01-30 09:35:00,35.66,35.68,35.41,35.53,421771.0,30.4868,30.5039,30.2731,30.3757,421771.0
2019-01-30 09:40:00,35.52,35.58,35.43,35.5,411365.0,30.3671,30.4184,30.2902,30.35,411365.0
2019-01-30 09:45:00,35.5,35.52,35.43,35.48,392434.0,30.35,30.3671,30.2902,30.333,392434.0
2019-01-30 09:50:00,35.47,35.53,35.38,35.38,441827.0,30.3244,30.3757,30.2475,30.2475,441827.0
2019-01-30 09:55:00,35.39,35.39,35.27,35.3,316606.0,30.256,30.256,30.1534,30.1791,316606.0
2019-01-30 10:00:00,35.3,35.32,35.25,35.29,320671.0,30.1791,30.1962,30.1363,30.1705,320671.0
2019-01-30 10:05:00,35.29,35.37,35.29,35.36,289284.0,30.1705,30.2389,30.1705,30.2304,289284.0
2019-01-30 10:10:00,35.36,35.37,35.28,35.37,250050.0,30.2304,30.2389,30.162,30.2389,250050.0
2019-01-30 10:15:00,35.37,35.41,35.31,35.34,225405.0,30.2389,30.2731,30.1876,30.2133,225405.0
2019-01-30 10:20:00,35.33,35.46,35.32,35.45,278850.0,30.2047,30.3159,30.1962,30.3073,278850.0
2019-01-30 10:25:00,35.46,35.54,35.43,35.44,323726.0,30.3159,30.3842,30.2902,30.2988,323726.0
2019-01-30 10:30:00,35.44,35.5,35.37,35.47,226575.0,30.2988,30.35,30.2389,30.3244,226575.0
2019-01-30 10:35:00,35.47,35.48,35.37,35.37,220845.0,30.3244,30.333,30.2389,30.2389,220845.0
2019-01-30 10:40:00,35.37,35.41,35.27,35.34,269341.0,30.2389,30.2731,30.1534,30.2133,269341.0
2019-01-30 10:45:00,35.33,35.36,35.3,35.33,205067.0,30.2047,30.2304,30.1791,30.2047,205067.0
2019-01-30 10:50:00,35.32,35.33,35.27,35.29,153748.0,30.1962,30.2047,30.1534,30.1705,153748.0
2019-01-30 10:55:00,35.29,35.37,35.29,35.33,367785.0,30.1705,30.2389,30.1705,30.2047,367785.0
2019-01-30 11:00:00,35.33,35.39,35.27,35.38,325661.0,30.2047,30.256,30.1534,30.2475,325661.0
2019-01-30 11:05:00,35.39,35.44,35.38,35.44,256551.0,30.256,30.2988,30.2475,30.2988,256551.0
2019-01-30 11:10:00,35.44,35.52,35.4,35.4,341842.0,30.2988,30.3671,30.2646,30.2646,341842.0
2019-01-30 11:15:00,35.41,35.5,35.4,35.41,201581.0,30.2731,30.35,30.2646,30.2731,201581.0
2019-01-30 11:20:00,35.41,35.43,35.37,35.4,153327.0,30.2731,30.2902,30.2389,30.2646,153327.0
2019-01-30 11:25:00,35.4,35.43,35.37,35.37,180066.0,30.2646,30.2902,30.2389,30.2389,180066.0
2019-01-30 11:30:00,35.38,35.4,35.34,35.4,118730.0,30.2475,30.2646,30.2133,30.2646,118730.0
2019-01-30 11:35:00,35.4,35.42,35.37,35.41,156707.0,30.2646,30.2817,30.2389,30.2731,156707.0
2019-01-30 11:40:00,35.41,35.47,35.4,35.45,227686.0,30.2731,30.3244,30.2646,30.3073,227686.0
2019-01-30 11:45:00,35.46,35.47,35.4,35.4,134603.0,30.3159,30.3244,30.2646,30.2646,134603.0
2019-01-30 11:50:00,35.4,35.43,35.37,35.41,110713.0,30.2646,30.2902,30.2389,30.2731,110713.0
2019-01-30 11:55:00,35.41,35.42,35.37,35.41,99445.0,30.2731,30.2817,30.2389,30.2731,99445.0
2019-01-30 12:00:00,35.41,35.44,35.39,35.42,96687.0,30.2731,30.2988,30.256,30.2817,96687.0
2019-01-30 12:05:00,35.42,35.43,35.39,35.4,126804.0,30.2817,30.2902,30.256,30.2646,126804.0
2019-01-30 12:10:00,35.4,35.44,35.39,35.4,141574.0,30.2646,30.2988,30.256,30.2646,141574.0
2019-01-30 12:15:00,35.4,35.48,35.39,35.47,172794.0,30.2646,30.333,30.256,30.3244,172794.0
2019-01-30 12:20:00,35.47,35.58,35.46,35.54,559244.0,30.3244,30.4184,30.3159,30.3842,559244.0
2019-01-30 12:25:00,35.55,35.6,35.52,35.53,322342.0,30.3928,30.4355,30.3671,30.3757,322342.0
2019-01-30 12:30:00,35.53,35.56,35.51,35.55,106599.0,30.3757,30.4013,30.3586,30.3928,106599.0
2019-01-30 12:35:00,35.55,35.55,35.48,35.52,119680.0,30.3928,30.3928,30.333,30.3671,119680.0
2019-01-30 12:40:00,35.52,35.54,35.5,35.52,137143.0,30.3671,30.3842,30.35,30.3671,137143.0
2019-01-30 12:45:00,35.53,35.53,35.48,35.52,47366.0,30.3757,30.3757,30.333,30.3671,47366.0
2019-01-30 12:50:00,35.52,35.53,35.5,35.52,67262.0,30.3671,30.3757,30.35,30.3671,67262.0
2019-01-30 12:55:00,35.53,35.56,35.52,35.54,146294.0,30.3757,30.4013,30.3671,30.3842,146294.0
2019-01-30 13:00:00,35.55,35.56,35.52,35.55,86694.0,30.3928,30.4013,30.3671,30.3928,86694.0
2019-01-30 13:05:00,35.55,35.57,35.54,35.56,102972.0,30.3928,30.4099,30.3842,30.4013,102972.0
2019-01-30 13:10:00,35.57,35.57,35.54,35.55,82177.0,30.4099,30.4099,30.3842,30.3928,82177.0
2019-01-30 13:15:00,35.54,35.59,35.54,35.58,96520.0,30.3842,30.427,30.3842,30.4184,96520.0
2019-01-30 13:20:00,35.58,35.59,35.54,35.58,74829.0,30.4184,30.427,30.3842,30.4184,74829.0
2019-01-30 13:25:00,35.58,35.6,35.56,35.58,64785.0,30.4184,30.4355,30.4013,30.4184,64785.0
2019-01-30 13:30:00,35.58,35.59,35.54,35.55,89531.0,30.4184,30.427,30.3842,30.3928,89531.0
2019-01-30 13:35:00,35.56,35.59,35.54,35.54,61265.0,30.4013,30.427,30.3842,30.3842,61265.0
2019-01-30 13:40:00,35.55,35.55,35.5,35.53,72417.0,30.3928,30.3928,30.35,30.3757,72417.0
2019-01-30 13:45:00,35.52,35.53,35.46,35.48,116078.0,30.3671,30.3757,30.3159,30.333,116078.0
2019-01-30 13:50:00,35.48,35.5,35.44,35.49,222047.0,30.333,30.35,30.2988,30.3415,222047.0
2019-01-30 13:55:00,35.49,35.5,35.47,35.49,80892.0,30.3415,30.35,30.3244,30.3415,80892.0
2019-01-30 14:00:00,35.5,35.73,35.48,35.68,479054.0,30.35,30.5467,30.333,30.5039,479054.0
2019-01-30 14:05:00,35.68,35.68,35.58,35.6,134761.0,30.5039,30.5039,30.4184,30.4355,134761.0
2019-01-30 14:10:00,35.61,35.69,35.59,35.67,314540.0,30.4441,30.5125,30.427,30.4954,314540.0
2019-01-30 14:15:00,35.68,35.7,35.6,35.66,311984.0,30.5039,30.521,30.4355,30.4868,311984.0
2019-01-30 14:20:00,35.67,35.74,35.63,35.68,196658.0,30.4954,30.5552,30.4612,30.5039,196658.0
2019-01-30 14:25:00,35.68,35.7,35.6,35.62,121280.0,30.5039,30.521,30.4355,30.4526,121280.0
2019-01-30 14:30:00,35.61,35.63,35.58,35.62,161973.0,30.4441,30.4612,30.4184,30.4526,161973.0
2019-01-30 14:35:00,35.62,35.66,35.56,35.63,164774.0,30.4526,30.4868,30.4013,30.4612,164774.0
2019-01-30 14:40:00,35.62,35.62,35.55,35.61,159897.0,30.4526,30.4526,30.3928,30.4441,159897.0
2019-01-30 14:45:00,35.61,35.67,35.57,35.64,201884.0,30.4441,30.4954,30.4099,30.4697,201884.0
2019-01-30 14:50:00,35.64,35.71,35.59,35.71,310936.0,30.4697,30.5296,30.427,30.5296,310936.0
2019-01-30 14:55:00,35.71,35.72,35.65,35.66,215698.0,30.5296,30.5381,30.4783,30.4868,215698.0
2019-01-30 15:00:00,35.65,35.67,35.56,35.56,356507.0,30.4783,30.4954,30.4013,30.4013,356507.0
2019-01-30 15:05:00,35.56,35.58,35.52,35.52,264242.0,30.4013,30.4184,30.3671,30.3671,264242.0
2019-01-30 15:10:00,35.52,35.53,35.46,35.51,204071.0,30.3671,30.3757,30.3159,30.3586,204071.0
2019-01-30 15:15:00,35.5,35.53,35.45,35.48,209597.0,30.35,30.3757,30.3073,30.333,209597.0
2019-01-30 15:20:00,35.48,35.5,35.42,35.42,214696.0,30.333,30.35,30.2817,30.2817,214696.0
2019-01-30 15:25:00,35.42,35.46,35.38,35.44,277725.0,30.2817,30.3159,30.2475,30.2988,277725.0
2019-01-30 15:30:00,35.45,35.46,35.37,35.38,235302.0,30.3073,30.3159,30.2389,30.2475,235302.0
2019-01-30 15:35:00,35.38,35.44,35.38,35.41,200349.0,30.2475,30.2988,30.2475,30.2731,200349.0
2019-01-30 15:40:00,35.4,35.41,35.34,35.38,382993.0,30.2646,30.2731,30.2133,30.2475,382993.0
2019-01-30 15:45:00,35.38,35.45,35.36,35.41,487199.0,30.2475,30.3073,30.2304,30.2731,487199.0
2019-01-30 15:50:00,35.42,35.45,35.37,35.38,652922.0,30.2817,30.3073,30.2389,30.2475,652922.0
2019-01-30 15:55:00,35.39,35.48,35.38,35.43,1234190.0,30.256,30.333,30.2475,30.2902,1234190.0
2019-01-31 09:30:00,35.88,36.19,35.77,36.08,702622.0,30.6749,30.94,30.5809,30.8459,702622.0
2019-01-31 09:35:00,36.08,36.3,35.99,36.29,856313.0,30.8459,31.034,30.769,31.0254,856313.0
2019-01-31 09:40:00,36.3,36.52,36.28,36.5,941209.0,31.034,31.2221,31.0169,31.205,941209.0
2019-01-31 09:45:00,36.5,36.7,36.45,36.68,709974.0,31.205,31.376,31.1622,31.3589,709974.0
2019-01-31 09:50:00,36.68,36.81,36.56,36.58,422946.0,31.3589,31.47,31.2563,31.2734,422946.0
2019-01-31 09:55:00,36.58,36.59,36.42,36.42,369366.0,31.2734,31.2819,31.1366,31.1366,369366.0
2019-01-31 10:00:00,36.42,36.58,36.41,36.52,523406.0,31.1366,31.2734,31.128,31.2221,523406.0
2019-01-31 10:05:00,36.51,36.53,36.33,36.4,459594.0,31.2135,31.2306,31.0596,31.1195,459594.0
2019-01-31 10:10:00,36.4,36.44,36.27,36.3,384973.0,31.1195,31.1537,31.0083,31.034,384973.0
2019-01-31 10:15:00,36.31,36.35,36.29,36.32,228079.0,31.0425,31.0767,31.0254,31.0511,228079.0
2019-01-31 10:20:00,36.33,36.36,36.31,36.32,303881.0,31.0596,31.0853,31.0425,31.0511,303881.0
2019-01-31 10:25:00,36.32,36.4,36.31,36.39,187288.0,31.0511,31.1195,31.0425,31.1109,187288.0
2019-01-31 10:30:00,36.39,36.5,36.39,36.45,167697.0,31.1109,31.205,31.1109,31.1622,167697.0
2019-01-31 10:35:00,36.45,36.47,36.4,36.42,168112.0,31.1622,31.1793,31.1195,31.1366,168112.0
2019-01-31 10:40:00,36.42,36.48,36.42,36.47,150314.0,31.1366,31.1879,31.1366,31.1793,150314.0
2019-01-31 10:45:00,36.47,36.47,36.43,36.44,165704.0,31.1793,31.1793,31.1451,31.1537,165704.0
2019-01-31 10:50:00,36.43,36.45,36.37,36.44,170735.0,31.1451,31.1622,31.0938,31.1537,170735.0
2019-01-31 10:55:00,36.43,36.5,36.42,36.48,253907.0,31.1451,31.205,31.1366,31.1879,253907.0
2019-01-31 11:00:00,36.48,36.58,36.47,36.54,159222.0,31.1879,31.2734,31.1793,31.2392,159222.0
2019-01-31 11:05:00,36.54,36.61,36.53,36.56,257019.0,31.2392,31.299,31.2306,31.2563,257019.0
2019-01-31 11:10:00,36.55,36.61,36.55,36.58,176633.0,31.2477,31.299,31.2477,31.2734,176633.0
2019-01-31 11:15:00,36.57,36.63,36.55,36.55,106910.0,31.2648,31.3161,31.2477,31.2477,106910.0
2019-01-31 11:20:00,36.56,36.57,36.52,36.56,125485.0,31.2563,31.2648,31.2221,31.2563,125485.0
2019-01-31 11:25:00,36.57,36.63,36.56,36.58,382862.0,31.2648,31.3161,31.2563,31.2734,382862.0
2019-01-31 11:30:00,36.58,36.58,36.53,36.53,147304.0,31.2734,31.2734,31.2306,31.2306,147304.0
2019-01-31 11:35:00,36.54,36.54,36.48,36.5,431773.0,31.2392,31.2392,31.1879,31.205,431773.0
2019-01-31 11:40:00,36.5,36.53,36.49,36.5,213318.0,31.205,31.2306,31.1964,31.205,213318.0
2019-01-31 11:45:00,36.49,36.53,36.46,36.47,164560.0,31.1964,31.2306,31.1708,31.1793,164560.0
2019-01-31 11:50:00,36.47,36.54,36.46,36.53,330226.0,31.1793,31.2392,31.1708,31.2306,330226.0
2019-01-31 11:55:00,36.54,36.59,36.53,36.59,88516.0,31.2392,31.2819,31.2306,31.2819,88516.0
2019-01-31 12:00:00,36.59,36.67,36.57,36.6,245416.0,31.2819,31.3503,31.2648,31.2905,245416.0
2019-01-31 12:05:00,36.59,36.64,36.56,36.56,128178.0,31.2819,31.3247,31.2563,31.2563,128178.0
2019-01-31 12:10:00,36.55,36.6,36.53,36.59,144665.0,31.2477,31.2905,31.2306,31.2819,144665.0
2019-01-31 12:15:00,36.59,36.6,36.58,36.6,53269.0,31.2819,31.2905,31.2734,31.2905,53269.0
2019-01-31 12:20:00,36.6,36.61,36.56,36.57,127429.0,31.2905,31.299,31.2563,31.2648,127429.0
2019-01-31 12:25:00,36.57,36.6,36.52,36.52,221195.0,31.2648,31.2905,31.2221,31.2221,221195.0
2019-01-31 12:30:00,36.52,36.54,36.5,36.52,233280.0,31.2221,31.2392,31.205,31.2221,233280.0
2019-01-31 12:35:00,36.52,36.53,36.49,36.51,148107.0,31.2221,31.2306,31.1964,31.2135,148107.0
2019-01-31 12:40:00,36.51,36.55,36.45,36.45,242390.0,31.2135,31.2477,31.1622,31.1622,242390.0
2019-01-31 12:45:00,36.45,36.53,36.45,36.51,81444.0,31.1622,31.2306,31.1622,31.2135,81444.0
2019-01-31 12:50:00,36.51,36.52,36.46,36.51,144464.0,31.2135,31.2221,31.1708,31.2135,144464.0
2019-01-31 12:55:00,36.5,36.51,36.47,36.48,173629.0,31.205,31.2135,31.1793,31.1879,173629.0
2019-01-31 13:00:00,36.49,36.49,36.42,36.45,124089.0,31.1964,31.1964,31.1366,31.1622,124089.0
2019-01-31 13:05:00,36.45,36.46,36.42,36.45,136320.0,31.1622,31.1708,31.1366,31.1622,136320.0
2019-01-31 13:10:00,36.45,36.46,36.41,36.43,136387.0,31.1622,31.1708,31.128,31.1451,136387.0
2019-01-31 13:15:00,36.43,36.45,36.38,36.39,119092.0,31.1451,31.1622,31.1024,31.1109,119092.0
2019-01-31 13:20:00,36.4,36.41,36.36,36.38,166238.0,31.1195,31.128,31.0853,31.1024,166238.0
2019-01-31 13:25:00,36.38,36.39,36.34,36.38,174732.0,31.1024,31.1109,31.0682,31.1024,174732.0
2019-01-31 13:30:00,36.38,36.39,36.29,36.33,173749.0,31.1024,31.1109,31.0254,31.0596,173749.0
2019-01-31 13:35:00,36.33,36.43,36.33,36.39,125489.0,31.0596,31.1451,31.0596,31.1109,125489.0
2019-01-31 13:40:00,36.39,36.48,36.37,36.48,434932.0,31.1109,31.1879,31.0938,31.1879,434932.0
2019-01-31 13:45:00,36.47,36.49,36.43,36.45,387014.0,31.1793,31.1964,31.1451,31.1622,387014.0
2019-01-31 13:50:00,36.45,36.46,36.38,36.4,283138.0,31.1622,31.1708,31.1024,31.1195,283138.0
2019-01-31 13:55:00,36.41,36.47,36.4,36.44,345443.0,31.128,31.1793,31.1195,31.1537,345443.0
2019-01-31 14:00:00,36.43,36.51,36.42,36.51,218179.0,31.1451,31.2135,31.1366,31.2135,218179.0
2019-01-31 14:05:00,36.51,36.52,36.44,36.47,292613.0,31.2135,31.2221,31.1537,31.1793,292613.0
2019-01-31 14:10:00,36.47,36.48,36.41,36.41,155179.0,31.1793,31.1879,31.128,31.128,155179.0
2019-01-31 14:15:00,36.41,36.47,36.41,36.45,174360.0,31.128,31.1793,31.128,31.1622,174360.0
2019-01-31 14:20:00,36.45,36.55,36.45,36.51,151721.0,31.1622,31.2477,31.1622,31.2135,151721.0
2019-01-31 14:25:00,36.51,36.54,36.49,36.52,227672.0,31.2135,31.2392,31.1964,31.2221,227672.0
2019-01-31 14:30:00,36.53,36.55,36.51,36.51,138480.0,31.2306,31.2477,31.2135,31.2135,138480.0
2019-01-31 14:35:00,36.52,36.58,36.51,36.57,139367.0,31.2221,31.2734,31.2135,31.2648,139367.0
2019-01-31 14:40:00,36.56,36.57,36.49,36.49,173327.0,31.2563,31.2648,31.1964,31.1964,173327.0
2019-01-31 14:45:00,36.5,36.51,36.48,36.51,112889.0,31.205,31.2135,31.1879,31.2135,112889.0
2019-01-31 14:50:00,36.5,36.53,36.49,36.52,146183.0,31.205,31.2306,31.1964,31.2221,146183.0
2019-01-31 14:55:00,36.53,36.58,36.52,36.56,766402.0,31.2306,31.2734,31.2221,31.2563,766402.0
2019-01-31 15:00:00,36.56,36.56,36.49,36.5,286374.0,31.2563,31.2563,31.1964,31.205,286374.0
2019-01-31 15:05:00,36.5,36.54,36.48,36.53,311244.0,31.205,31.2392,31.1879,31.2306,311244.0
2019-01-31 15:10:00,36.52,36.53,36.49,36.52,205959.0,31.2221,31.2306,31.1964,31.2221,205959.0
2019-01-31 15:15:00,36.51,36.53,36.49,36.52,147794.0,31.2135,31.2306,31.1964,31.2221,147794.0
2019-01-31 15:20:00,36.52,36.55,36.51,36.54,177632.0,31.2221,31.2477,31.2135,31.2392,177632.0
2019-01-31 15:25:00,36.54,36.55,36.51,36.53,221391.0,31.2392,31.2477,31.2135,31.2306,221391.0
2019-01-31 15:30:00,36.54,36.56,36.49,36.54,312941.0,31.2392,31.2563,31.1964,31.2392,312941.0
2019-01-31 15:35:00,36.54,36.61,36.53,36.61,316899.0,31.2392,31.299,31.2306,31.299,316899.0
2019-01-31 15:40:00,36.61,36.64,36.57,36.57,397593.0,31.299,31.3247,31.2648,31.2648,397593.0
2019-01-31 15:45:00,36.57,36.61,36.54,36.54,666003.0,31.2648,31.299,31.2392,31.2392,666003.0
2019-01-31 15:50:00,36.55,36.59,36.54,36.57,798878.0,31.2477,31.2819,31.2392,31.2648,798878.0
2019-01-31 15:55:00,36.58,36.63,36.54,36.55,2382291.0,31.2734,31.3161,31.2392,31.2477,2382291.0
2019-02-01 09:30:00,36.71,36.78,36.6,36.65,406522.0,31.3845,31.4444,31.2905,31.3332,406522.0
2019-02-01 09:35:00,36.66,36.68,36.54,36.59,193126.0,31.3418,31.3589,31.2392,31.2819,193126.0
2019-02-01 09:40:00,36.59,36.62,36.51,36.53,169108.0,31.2819,31.3076,31.2135,31.2306,169108.0
2019-02-01 09:45:00,36.53,36.72,36.53,36.63,266014.0,31.2306,31.3931,31.2306,31.3161,266014.0
2019-02-01 09:50:00,36.62,36.68,36.57,36.61,227655.0,31.3076,31.3589,31.2648,31.299,227655.0
2019-02-01 09:55:00,36.62,36.66,36.54,36.66,361205.0,31.3076,31.3418,31.2392,31.3418,361205.0
2019-02-01 10:00:00,36.65,36.79,36.64,36.75,395048.0,31.3332,31.4529,31.3247,31.4187,395048.0
2019-02-01 10:05:00,36.76,36.84,36.74,36.79,194728.0,31.4273,31.4957,31.4102,31.4529,194728.0
2019-02-01 10:10:00,36.79,36.81,36.66,36.67,247198.0,31.4529,31.47,31.3418,31.3503,247198.0
2019-02-01 10:15:00,36.68,36.68,36.57,36.59,206545.0,31.3589,31.3589,31.2648,31.2819,206545.0
2019-02-01 10:20:00,36.59,36.68,36.58,36.67,121752.0,31.2819,31.3589,31.2734,31.3503,121752.0
2019-02-01 10:25:00,36.67,36.68,36.59,36.6,177631.0,31.3503,31.3589,31.2819,31.2905,177631.0
2019-02-01 10:30:00,36.6,36.65,36.59,36.6,129863.0,31.2905,31.3332,31.2819,31.2905,129863.0
2019-02-01 10:35:00,36.61,36.65,36.59,36.64,72314.0,31.299,31.3332,31.2819,31.3247,72314.0
2019-02-01 10:40:00,36.64,36.66,36.6,36.61,82342.0,31.3247,31.3418,31.2905,31.299,82342.0
2019-02-01 10:45:00,36.61,36.64,36.57,36.58,105672.0,31.299,31.3247,31.2648,31.2734,105672.0
2019-02-01 10:50:00,36.58,36.61,36.54,36.57,115234.0,31.2734,31.299,31.2392,31.2648,115234.0
2019-02-01 10:55:00,36.56,36.57,36.48,36.49,242441.0,31.2563,31.2648,31.1879,31.1964,242441.0
2019-02-01 11:00:00,36.48,36.6,36.48,36.56,218889.0,31.1879,31.2905,31.1879,31.2563,218889.0
2019-02-01 11:05:00,36.56,36.68,36.56,36.67,143783.0,31.2563,31.3589,31.2563,31.3503,143783.0
2019-02-01 11:10:00,36.66,36.7,36.63,36.65,119032.0,31.3418,31.376,31.3161,31.3332,119032.0
2019-02-01 11:15:00,36.65,36.66,36.63,36.65,114317.0,31.3332,31.3418,31.3161,31.3332,114317.0
2019-02-01 11:20:00,36.65,36.72,36.65,36.67,136616.0,31.3332,31.3931,31.3332,31.3503,136616.0
2019-02-01 11:25:00,36.68,36.69,36.66,36.67,66817.0,31.3589,31.3674,31.3418,31.3503,66817.0
2019-02-01 11:30:00,36.67,36.7,36.64,36.66,136684.0,31.3503,31.376,31.3247,31.3418,136684.0
2019-02-01 11:35:00,36.66,36.67,36.61,36.62,73323.0,31.3418,31.3503,31.299,31.3076,73323.0
2019-02-01 11:40:00,36.62,36.65,36.6,36.64,92153.0,31.3076,31.3332,31.2905,31.3247,92153.0
2019-02-01 11:45:00,36.64,36.68,36.63,36.68,69417.0,31.3247,31.3589,31.3161,31.3589,69417.0
2019-02-01 11:50:00,36.68,36.69,36.63,36.66,63223.0,31.3589,31.3674,31.3161,31.3418,63223.0
2019-02-01 11:55:00,36.66,36.69,36.64,36.65,82058.0,31.3418,31.3674,31.3247,31.3332,82058.0
2019-02-01 12:00:00,36.66,36.7,36.64,36.67,554809.0,31.3418,31.376,31.3247,31.3503,554809.0
2019-02-01 12:05:00,36.66,36.7,36.63,36.7,99737.0,31.3418,31.376,31.3161,31.376,99737.0
2019-02-01 12:10:00,36.69,36.74,36.69,36.7,226357.0,31.3674,31.4102,31.3674,31.376,226357.0
2019-02-01 12:15:00,36.71,36.72,36.69,36.7,70497.0,31.3845,31.3931,31.3674,31.376,70497.0
2019-02-01 12:20:00,36.7,36.72,36.68,36.7,278197.0,31.376,31.3931,31.3589,31.376,278197.0
2019-02-01 12:25:00,36.7,36.72,36.69,36.7,88269.0,31.376,31.3931,31.3674,31.376,88269.0
2019-02-01 12:30:00,36.7,36.72,36.69,36.7,303579.0,31.376,31.3931,31.3674,31.376,303579.0
2019-02-01 12:35:00,36.71,36.74,36.69,36.7,117609.0,31.3845,31.4102,31.3674,31.376,117609.0
2019-02-01 12:40:00,36.7,36.73,36.69,36.71,146925.0,31.376,31.4016,31.3674,31.3845,146925.0
2019-02-01 12:45:00,36.7,36.71,36.68,36.69,134289.0,31.376,31.3845,31.3589,31.3674,134289.0
2019-02-01 12:50:00,36.69,36.71,36.64,36.66,393619.0,31.3674,31.3845,31.3247,31.3418,393619.0
2019-02-01 12:55:00,36.66,36.67,36.62,36.65,117177.0,31.3418,31.3503,31.3076,31.3332,117177.0
2019-02-01 13:00:00,36.65,36.68,36.64,36.67,107057.0,31.3332,31.3589,31.3247,31.3503,107057.0
2019-02-01 13:05:00,36.67,36.67,36.63,36.65,113706.0,31.3503,31.3503,31.3161,31.3332,113706.0
2019-02-01 13:10:00,36.64,36.65,36.62,36.63,79898.0,31.3247,31.3332,31.3076,31.3161,79898.0
2019-02-01 13:15:00,36.62,36.64,36.59,36.62,119851.0,31.3076,31.3247,31.2819,31.3076,119851.0
2019-02-01 13:20:00,36.62,36.62,36.56,36.57,441820.0,31.3076,31.3076,31.2563,31.2648,441820.0
2019-02-01 13:25:00,36.57,36.66,36.57,36.66,144122.0,31.2648,31.3418,31.2648,31.3418,144122.0
2019-02-01 13:30:00,36.66,36.82,36.65,36.79,301331.0,31.3418,31.4786,31.3332,31.4529,301331.0
2019-02-01 13:35:00,36.79,36.79,36.75,36.76,82594.0,31.4529,31.4529,31.4187,31.4273,82594.0
2019-02-01 13:40:00,36.76,36.77,36.74,36.74,117374.0,31.4273,31.4358,31.4102,31.4102,117374.0
2019-02-01 13:45:00,36.74,36.76,36.71,36.75,118893.0,31.4102,31.4273,31.3845,31.4187,118893.0
2019-02-01 13:50:00,36.75,36.79,36.74,36.76,97215.0,31.4187,31.4529,31.4102,31.4273,97215.0
2019-02-01 13:55:00,36.77,36.78,36.75,36.77,82909.0,31.4358,31.4444,31.4187,31.4358,82909.0
2019-02-01 14:00:00,36.77,36.77,36.73,36.73,178160.0,31.4358,31.4358,31.4016,31.4016,178160.0
2019-02-01 14:05:00,36.73,36.78,36.73,36.78,114796.0,31.4016,31.4444,31.4016,31.4444,114796.0
2019-02-01 14:10:00,36.77,36.79,36.76,36.77,83284.0,31.4358,31.4529,31.4273,31.4358,83284.0
2019-02-01 14:15:00,36.77,36.77,36.7,36.74,215514.0,31.4358,31.4358,31.376,31.4102,215514.0
2019-02-01 14:20:00,36.74,36.79,36.73,36.73,148917.0,31.4102,31.4529,31.4016,31.4016,148917.0
2019-02-01 14:25:00,36.74,36.77,36.73,36.77,137317.0,31.4102,31.4358,31.4016,31.4358,137317.0
2019-02-01 14:30:00,36.76,36.77,36.75,36.77,77090.0,31.4273,31.4358,31.4187,31.4358,77090.0
2019-02-01 14:35:00,36.76,36.79,36.75,36.79,191389.0,31.4273,31.4529,31.4187,31.4529,191389.0
2019-02-01 14:40:00,36.79,36.82,36.76,36.78,127804.0,31.4529,31.4786,31.4273,31.4444,127804.0
2019-02-01 14:45:00,36.78,36.79,36.75,36.76,99459.0,31.4444,31.4529,31.4187,31.4273,99459.0
2019-02-01 14:50:00,36.76,36.78,36.74,36.75,179161.0,31.4273,31.4444,31.4102,31.4187,179161.0
2019-02-01 14:55:00,36.75,36.77,36.75,36.76,133361.0,31.4187,31.4358,31.4187,31.4273,133361.0
2019-02-01 15:00:00,36.75,36.78,36.73,36.76,287286.0,31.4187,31.4444,31.4016,31.4273,287286.0
2019-02-01 15:05:00,36.76,36.76,36.69,36.7,132547.0,31.4273,31.4273,31.3674,31.376,132547.0
2019-02-01 15:10:00,36.7,36.73,36.68,36.7,116176.0,31.376,31.4016,31.3589,31.376,116176.0
2019-02-01 15:15:00,36.7,36.78,36.69,36.73,283698.0,31.376,31.4444,31.3674,31.4016,283698.0
2019-02-01 15:20:00,36.73,36.76,36.73,36.76,132204.0,31.4016,31.4273,31.4016,31.4273,132204.0
2019-02-01 15:25:00,36.76,36.77,36.75,36.76,178204.0,31.4273,31.4358,31.4187,31.4273,178204.0
2019-02-01 15:30:00,36.75,36.77,36.74,36.74,142483.0,31.4187,31.4358,31.4102,31.4102,142483.0
2019-02-01 15:35:00,36.74,36.77,36.73,36.77,213481.0,31.4102,31.4358,31.4016,31.4358,213481.0
2019-02-01 15:40:00,36.77,36.79,36.76,36.78,285202.0,31.4358,31.4529,31.4273,31.4444,285202.0
2019-02-01 15:45:00,36.78,36.81,36.77,36.8,423616.0,31.4444,31.47,31.4358,31.4615,423616.0
2019-02-01 15:50:00,36.81,36.86,36.8,36.86,363063.0,31.47,31.5128,31.4615,31.5128,363063.0
2019-02-01 15:55:00,36.86,36.88,36.79,36.79,1691270.0,31.5128,31.5299,31.4529,31.4529,1691270.0
2019-02-04 09:30:00,36.74,36.82,36.72,36.73,461239.0,31.4102,31.4786,31.3931,31.4016,461239.0
2019-02-04 09:35:00,36.73,36.84,36.72,36.83,380690.0,31.4016,31.4957,31.3931,31.4871,380690.0
2019-02-04 09:40:00,36.83,36.87,36.79,36.83,208385.0,31.4871,31.5213,31.4529,31.4871,208385.0
2019-02-04 09:45:00,36.83,36.87,36.8,36.85,264031.0,31.4871,31.5213,31.4615,31.5042,264031.0
2019-02-04 09:50:00,36.86,36.86,36.65,36.7,700564.0,31.5128,31.5128,31.3332,31.376,700564.0
2019-02-04 09:55:00,36.7,36.76,36.68,36.73,228674.0,31.376,31.4273,31.3589,31.4016,228674.0
2019-02-04 10:00:00,36.73,36.73,36.56,36.62,474451.0,31.4016,31.4016,31.2563,31.3076,474451.0
2019-02-04 10:05:00,36.63,36.65,36.6,36.63,221542.0,31.3161,31.3332,31.2905,31.3161,221542.0
2019-02-04 10:10:00,36.62,36.7,36.61,36.68,199203.0,31.3076,31.376,31.299,31.3589,199203.0
2019-02-04 10:15:00,36.68,36.72,36.62,36.66,236879.0,31.3589,31.3931,31.3076,31.3418,236879.0
2019-02-04 10:20:00,36.66,36.71,36.59,36.59,248213.0,31.3418,31.3845,31.2819,31.2819,248213.0
2019-02-04 10:25:00,36.59,36.64,36.56,36.57,286398.0,31.2819,31.3247,31.2563,31.2648,286398.0
2019-02-04 10:30:00,36.57,36.59,36.55,36.59,239434.0,31.2648,31.2819,31.2477,31.2819,239434.0
2019-02-04 10:35:00,36.59,36.63,36.53,36.62,313167.0,31.2819,31.3161,31.2306,31.3076,313167.0
2019-02-04 10:40:00,36.62,36.68,36.61,36.68,140153.0,31.3076,31.3589,31.299,31.3589,140153.0
2019-02-04 10:45:00,36.67,36.71,36.6,36.61,371003.0,31.3503,31.3845,31.2905,31.299,371003.0
2019-02-04 10:50:00,36.61,36.66,36.53,36.62,285123.0,31.299,31.3418,31.2306,31.3076,285123.0
2019-02-04 10:55:00,36.63,36.7,36.61,36.65,161699.0,31.3161,31.376,31.299,31.3332,161699.0
2019-02-04 11:00:00,36.64,36.66,36.57,36.58,246632.0,31.3247,31.3418,31.2648,31.2734,246632.0
2019-02-04 11:05:00,36.58,36.59,36.46,36.48,249180.0,31.2734,31.2819,31.1708,31.1879,249180.0
2019-02-04 11:10:00,36.47,36.51,36.45,36.48,178465.0,31.1793,31.2135,31.1622,31.1879,178465.0
2019-02-04 11:15:00,36.48,36.55,36.48,36.52,196001.0,31.1879,31.2477,31.1879,31.2221,196001.0
2019-02-04 11:20:00,36.52,36.53,36.48,36.51,183216.0,31.2221,31.2306,31.1879,31.2135,183216.0
2019-02-04 11:25:00,36.51,36.56,36.51,36.53,162351.0,31.2135,31.2563,31.2135,31.2306,162351.0
2019-02-04 11:30:00,36.53,36.54,36.49,36.51,157737.0,31.2306,31.2392,31.1964,31.2135,157737.0
2019-02-04 11:35:00,36.51,36.52,36.41,36.44,215817.0,31.2135,31.2221,31.128,31.1537,215817.0
2019-02-04 11:40:00,36.44,36.46,36.4,36.41,132484.0,31.1537,31.1708,31.1195,31.128,132484.0
2019-02-04 11:45:00,36.41,36.49,36.41,36.48,165607.0,31.128,31.1964,31.128,31.1879,165607.0
2019-02-04 11:50:00,36.48,36.49,36.42,36.44,231678.0,31.1879,31.1964,31.1366,31.1537,231678.0
2019-02-04 11:55:00,36.44,36.45,36.36,36.37,221520.0,31.1537,31.1622,31.0853,31.0938,221520.0
2019-02-04 12:00:00,36.37,36.39,36.31,36.38,291057.0,31.0938,31.1109,31.0425,31.1024,291057.0
2019-02-04 12:05:00,36.38,36.4,36.32,36.35,156695.0,31.1024,31.1195,31.0511,31.0767,156695.0
2019-02-04 12:10:00,36.35,36.36,36.28,36.29,185678.0,31.0767,31.0853,31.0169,31.0254,185678.0
2019-02-04 12:15:00,36.28,36.38,36.27,36.37,384408.0,31.0169,31.1024,31.0083,31.0938,384408.0
2019-02-04 12:20:00,36.38,36.38,36.3,36.33,273037.0,31.1024,31.1024,31.034,31.0596,273037.0
2019-02-04 12:25:00,36.33,36.35,36.28,36.34,187188.0,31.0596,31.0767,31.0169,31.0682,187188.0
2019-02-04 12:30:00,36.33,36.47,36.32,36.45,213246.0,31.0596,31.1793,31.0511,31.1622,213246.0
2019-02-04 12:35:00,36.45,36.5,36.44,36.47,194857.0,31.1622,31.205,31.1537,31.1793,194857.0
2019-02-04 12:40:00,36.47,36.51,36.46,36.47,199512.0,31.1793,31.2135,31.1708,31.1793,199512.0
2019-02-04 12:45:00,36.46,36.51,36.45,36.5,166638.0,31.1708,31.2135,31.1622,31.205,166638.0
2019-02-04 12:50:00,36.5,36.51,36.41,36.46,236829.0,31.205,31.2135,31.128,31.1708,236829.0
2019-02-04 12:55:00,36.47,36.47,36.45,36.46,136282.0,31.1793,31.1793,31.1622,31.1708,136282.0
2019-02-04 13:00:00,36.45,36.52,36.45,36.5,187645.0,31.1622,31.2221,31.1622,31.205,187645.0
2019-02-04 13:05:00,36.5,36.5,36.44,36.47,142973.0,31.205,31.205,31.1537,31.1793,142973.0
2019-02-04 13:10:00,36.47,36.49,36.41,36.41,231655.0,31.1793,31.1964,31.128,31.128,231655.0
2019-02-04 13:15:00,36.41,36.43,36.39,36.4,94942.0,31.128,31.1451,31.1109,31.1195,94942.0
2019-02-04 13:20:00,36.4,36.42,36.39,36.4,93485.0,31.1195,31.1366,31.1109,31.1195,93485.0
2019-02-04 13:25:00,36.39,36.43,36.38,36.42,235743.0,31.1109,31.1451,31.1024,31.1366,235743.0
2019-02-04 13:30:00,36.42,36.47,36.41,36.43,100294.0,31.1366,31.1793,31.128,31.1451,100294.0
2019-02-04 13:35:00,36.44,36.47,36.43,36.47,105225.0,31.1537,31.1793,31.1451,31.1793,105225.0
2019-02-04 13:40:00,36.47,36.51,36.46,36.47,182842.0,31.1793,31.2135,31.1708,31.1793,182842.0
2019-02-04 13:45:00,36.47,36.51,36.46,36.5,141947.0,31.1793,31.2135,31.1708,31.205,141947.0
2019-02-04 13:50:00,36.5,36.52,36.49,36.51,96065.0,31.205,31.2221,31.1964,31.2135,96065.0
2019-02-04 13:55:00,36.51,36.52,36.48,36.51,111891.0,31.2135,31.2221,31.1879,31.2135,111891.0
2019-02-04 14:00:00,36.5,36.55,36.5,36.5,101257.0,31.205,31.2477,31.205,31.205,101257.0
2019-02-04 14:05:00,36.5,36.54,36.5,36.53,87910.0,31.205,31.2392,31.205,31.2306,87910.0
2019-02-04 14:10:00,36.54,36.55,36.49,36.51,125100.0,31.2392,31.2477,31.1964,31.2135,125100.0
2019-02-04 14:15:00,36.51,36.52,36.49,36.51,119339.0,31.2135,31.2221,31.1964,31.2135,119339.0
2019-02-04 14:20:00,36.5,36.53,36.48,36.52,386781.0,31.205,31.2306,31.1879,31.2221,386781.0
2019-02-04 14:25:00,36.52,36.52,36.48,36.48,99598.0,31.2221,31.2221,31.1879,31.1879,99598.0
2019-02-04 14:30:00,36.48,36.53,36.48,36.53,142285.0,31.1879,31.2306,31.1879,31.2306,142285.0
2019-02-04 14:35:00,36.53,36.56,36.53,36.53,140521.0,31.2306,31.2563,31.2306,31.2306,140521.0
2019-02-04 14:40:00,36.53,36.54,36.5,36.51,66536.0,31.2306,31.2392,31.205,31.2135,66536.0
2019-02-04 14:45:00,36.51,36.51,36.46,36.5,120462.0,31.2135,31.2135,31.1708,31.205,120462.0
2019-02-04 14:50:00,36.49,36.53,36.48,36.52,117113.0,31.1964,31.2306,31.1879,31.2221,117113.0
2019-02-04 14:55:00,36.51,36.57,36.5,36.57,169960.0,31.2135,31.2648,31.205,31.2648,169960.0
2019-02-04 15:00:00,36.57,36.57,36.47,36.52,334999.0,31.2648,31.2648,31.1793,31.2221,334999.0
2019-02-04 15:05:00,36.52,36.6,36.5,36.59,144362.0,31.2221,31.2905,31.205,31.2819,144362.0
2019-02-04 15:10:00,36.59,36.62,36.58,36.59,235108.0,31.2819,31.3076,31.2734,31.2819,235108.0
2019-02-04 15:15:00,36.59,36.59,36.51,36.54,222354.0,31.2819,31.2819,31.2135,31.2392,222354.0
2019-02-04 15:20:00,36.54,36.57,36.52,36.55,187784.0,31.2392,31.2648,31.2221,31.2477,187784.0
2019-02-04 15:25:00,36.54,36.61,36.51,36.55,431687.0,31.2392,31.299,31.2135,31.2477,431687.0
2019-02-04 15:30:00,36.55,36.57,36.52,36.55,249576.0,31.2477,31.2648,31.2221,31.2477,249576.0
2019-02-04 15:35:00,36.55,36.58,36.53,36.58,247659.0,31.2477,31.2734,31.2306,31.2734,247659.0
2019-02-04 15:40:00,36.58,36.6,36.57,36.6,238206.0,31.2734,31.2905,31.2648,31.2905,238206.0
2019-02-04 15:45:00,36.6,36.61,36.59,36.61,404099.0,31.2905,31.299,31.2819,31.299,404099.0
2019-02-04 15:50:00,36.61,36.66,36.59,36.65,582889.0,31.299,31.3418,31.2819,31.3332,582889.0
2019-02-04 15:55:00,36.65,36.8,36.62,36.79,1842628.0,31.3332,31.4615,31.3076,31.4529,1842628.0
2019-02-05 09:30:00,36.86,37.18,36.57,37.05,1069000.0,31.5128,31.7863,31.2648,31.6752,1069000.0
2019-02-05 09:35:00,37.07,37.09,36.89,36.95,302351.0,31.6923,31.7094,31.5384,31.5897,302351.0
2019-02-05 09:40:00,36.95,37.01,36.89,36.94,256973.0,31.5897,31.641,31.5384,31.5811,256973.0
2019-02-05 09:45:00,36.94,36.97,36.86,36.9,247552.0,31.5811,31.6068,31.5128,31.547,247552.0
2019-02-05 09:50:00,36.91,37.01,36.87,36.99,268065.0,31.5555,31.641,31.5213,31.6239,268065.0
2019-02-05 09:55:00,36.99,37.06,36.94,37.02,320570.0,31.6239,31.6837,31.5811,31.6495,320570.0
2019-02-05 10:00:00,37.02,37.06,36.9,36.91,230551.0,31.6495,31.6837,31.547,31.5555,230551.0
2019-02-05 10:05:00,36.9,36.93,36.85,36.85,132254.0,31.547,31.5726,31.5042,31.5042,132254.0
2019-02-05 10:10:00,36.86,36.99,36.85,36.97,192810.0,31.5128,31.6239,31.5042,31.6068,192810.0
2019-02-05 10:15:00,36.97,37.06,36.96,37.06,250784.0,31.6068,31.6837,31.5982,31.6837,250784.0
2019-02-05 10:20:00,37.05,37.11,37.04,37.09,219665.0,31.6752,31.7265,31.6666,31.7094,219665.0
2019-02-05 10:25:00,37.09,37.18,37.08,37.15,364255.0,31.7094,31.7863,31.7008,31.7607,364255.0
2019-02-05 10:30:00,37.16,37.2,37.15,37.2,337118.0,31.7692,31.8034,31.7607,31.8034,337118.0
2019-02-05 10:35:00,37.19,37.2,37.14,37.15,218828.0,31.7949,31.8034,31.7521,31.7607,218828.0
2019-02-05 10:40:00,37.15,37.17,37.13,37.16,272677.0,31.7607,31.7778,31.7436,31.7692,272677.0
2019-02-05 10:45:00,37.16,37.23,37.12,37.23,267565.0,31.7692,31.8291,31.735,31.8291,267565.0
2019-02-05 10:50:00,37.23,37.27,37.2,37.27,261611.0,31.8291,31.8633,31.8034,31.8633,261611.0
2019-02-05 10:55:00,37.26,37.27,37.15,37.2,586347.0,31.8547,31.8633,31.7607,31.8034,586347.0
2019-02-05 11:00:00,37.2,37.24,37.19,37.2,242444.0,31.8034,31.8376,31.7949,31.8034,242444.0
2019-02-05 11:05:00,37.2,37.2,37.14,37.15,145487.0,31.8034,31.8034,31.7521,31.7607,145487.0
2019-02-05 11:10:00,37.15,37.15,37.06,37.07,280942.0,31.7607,31.7607,31.6837,31.6923,280942.0
2019-02-05 11:15:00,37.07,37.11,37.04,37.09,244502.0,31.6923,31.7265,31.6666,31.7094,244502.0
2019-02-05 11:20:00,37.1,37.1,37.01,37.02,220247.0,31.7179,31.7179,31.641,31.6495,220247.0
2019-02-05 11:25:00,37.02,37.03,37.0,37.01,116197.0,31.6495,31.6581,31.6324,31.641,116197.0
2019-02-05 11:30:00,37.01,37.02,36.97,36.97,162088.0,31.641,31.6495,31.6068,31.6068,162088.0
2019-02-05 11:35:00,36.98,37.11,36.97,37.09,202028.0,31.6153,31.7265,31.6068,31.7094,202028.0
2019-02-05 11:40:00,37.09,37.14,37.08,37.11,156632.0,31.7094,31.7521,31.7008,31.7265,156632.0
2019-02-05 11:45:00,37.11,37.14,37.09,37.09,137567.0,31.7265,31.7521,31.7094,31.7094,137567.0
2019-02-05 11:50:00,37.09,37.12,37.07,37.08,208088.0,31.7094,31.735,31.6923,31.7008,208088.0
2019-02-05 11:55:00,37.09,37.1,37.06,37.09,163598.0,31.7094,31.7179,31.6837,31.7094,163598.0
2019-02-05 12:00:00,37.09,37.11,37.07,37.11,128868.0,31.7094,31.7265,31.6923,31.7265,128868.0
2019-02-05 12:05:00,37.11,37.18,37.1,37.16,183192.0,31.7265,31.7863,31.7179,31.7692,183192.0
2019-02-05 12:10:00,37.15,37.18,37.13,37.16,201782.0,31.7607,31.7863,31.7436,31.7692,201782.0
2019-02-05 12:15:00,37.15,37.17,37.08,37.09,397458.0,31.7607,31.7778,31.7008,31.7094,397458.0
2019-02-05 12:20:00,37.09,37.12,37.08,37.12,148168.0,31.7094,31.735,31.7008,31.735,148168.0
2019-02-05 12:25:00,37.12,37.14,37.09,37.11,139634.0,31.735,31.7521,31.7094,31.7265,139634.0
2019-02-05 12:30:00,37.1,37.11,37.01,37.02,174255.0,31.7179,31.7265,31.641,31.6495,174255.0
2019-02-05 12:35:00,37.02,37.03,36.99,37.03,136486.0,31.6495,31.6581,31.6239,31.6581,136486.0
2019-02-05 12:40:00,37.03,37.05,36.88,36.98,600452.0,31.6581,31.6752,31.5299,31.6153,600452.0
2019-02-05 12:45:00,36.98,37.02,36.96,36.97,203256.0,31.6153,31.6495,31.5982,31.6068,203256.0
2019-02-05 12:50:00,36.97,36.99,36.93,36.95,150702.0,31.6068,31.6239,31.5726,31.5897,150702.0
2019-02-05 12:55:00,36.94,37.0,36.94,37.0,220750.0,31.5811,31.6324,31.5811,31.6324,220750.0
2019-02-05 13:00:00,36.99,37.0,36.96,36.99,157867.0,31.6239,31.6324,31.5982,31.6239,157867.0
2019-02-05 13:05:00,36.98,36.99,36.95,36.96,271650.0,31.6153,31.6239,31.5897,31.5982,271650.0
2019-02-05 13:10:00,36.96,37.03,36.95,37.02,130391.0,31.5982,31.6581,31.5897,31.6495,130391.0
2019-02-05 13:15:00,37.02,37.04,36.97,36.99,191459.0,31.6495,31.6666,31.6068,31.6239,191459.0
2019-02-05 13:20:00,36.99,37.02,36.92,36.93,185329.0,31.6239,31.6495,31.5641,31.5726,185329.0
2019-02-05 13:25:00,36.93,37.0,36.91,37.0,293320.0,31.5726,31.6324,31.5555,31.6324,293320.0
2019-02-05 13:30:00,37.0,37.03,36.99,37.01,342933.0,31.6324,31.6581,31.6239,31.641,342933.0
2019-02-05 13:35:00,37.01,37.05,36.95,37.05,255622.0,31.641,31.6752,31.5897,31.6752,255622.0
2019-02-05 13:40:00,37.04,37.05,36.98,37.0,191405.0,31.6666,31.6752,31.6153,31.6324,191405.0
2019-02-05 13:45:00,37.0,37.05,36.99,37.01,205037.0,31.6324,31.6752,31.6239,31.641,205037.0
2019-02-05 13:50:00,37.02,37.06,36.96,36.97,380935.0,31.6495,31.6837,31.5982,31.6068,380935.0
2019-02-05 13:55:00,36.98,37.01,36.97,37.0,138289.0,31.6153,31.641,31.6068,31.6324,138289.0
2019-02-05 14:00:00,37.0,37.03,36.96,37.03,281764.0,31.6324,31.6581,31.5982,31.6581,281764.0
2019-02-05 14:05:00,37.03,37.08,37.0,37.05,577137.0,31.6581,31.7008,31.6324,31.6752,577137.0
2019-02-05 14:10:00,37.05,37.09,37.02,37.09,240374.0,31.6752,31.7094,31.6495,31.7094,240374.0
2019-02-05 14:15:00,37.08,37.11,37.08,37.08,161627.0,31.7008,31.7265,31.7008,31.7008,161627.0
2019-02-05 14:20:00,37.09,37.1,37.04,37.06,167793.0,31.7094,31.7179,31.6666,31.6837,167793.0
2019-02-05 14:25:00,37.06,37.1,37.03,37.05,287001.0,31.6837,31.7179,31.6581,31.6752,287001.0
2019-02-05 14:30:00,37.04,37.1,37.04,37.06,170873.0,31.6666,31.7179,31.6666,31.6837,170873.0
2019-02-05 14:35:00,37.06,37.1,37.04,37.08,308440.0,31.6837,31.7179,31.6666,31.7008,308440.0
2019-02-05 14:40:00,37.08,37.11,37.06,37.1,361182.0,31.7008,31.7265,31.6837,31.7179,361182.0
2019-02-05 14:45:00,37.1,37.16,37.1,37.13,151048.0,31.7179,31.7692,31.7179,31.7436,151048.0
2019-02-05 14:50:00,37.14,37.15,37.07,37.07,134373.0,31.7521,31.7607,31.6923,31.6923,134373.0
2019-02-05 14:55:00,37.07,37.11,37.07,37.11,271519.0,31.6923,31.7265,31.6923,31.7265,271519.0
2019-02-05 15:00:00,37.11,37.13,37.08,37.11,132657.0,31.7265,31.7436,31.7008,31.7265,132657.0
2019-02-05 15:05:00,37.12,37.12,37.07,37.1,122120.0,31.735,31.735,31.6923,31.7179,122120.0
2019-02-05 15:10:00,37.1,37.11,37.07,37.1,139276.0,31.7179,31.7265,31.6923,31.7179,139276.0
2019-02-05 15:15:00,37.1,37.14,37.09,37.11,233043.0,31.7179,31.7521,31.7094,31.7265,233043.0
2019-02-05 15:20:00,37.12,37.15,37.08,37.15,220395.0,31.735,31.7607,31.7008,31.7607,220395.0
2019-02-05 15:25:00,37.15,37.19,37.13,37.19,227744.0,31.7607,31.7949,31.7436,31.7949,227744.0
2019-02-05 15:30:00,37.19,37.21,37.14,37.16,242056.0,31.7949,31.812,31.7521,31.7692,242056.0
2019-02-05 15:35:00,37.16,37.22,37.14,37.22,271497.0,31.7692,31.8205,31.7521,31.8205,271497.0
2019-02-05 15:40:00,37.22,37.25,37.18,37.21,341622.0,31.8205,31.8462,31.7863,31.812,341622.0
2019-02-05 15:45:00,37.21,37.21,37.16,37.2,334834.0,31.812,31.812,31.7692,31.8034,334834.0
2019-02-05 15:50:00,37.2,37.2,37.12,37.14,407965.0,31.8034,31.8034,31.735,31.7521,407965.0
2019-02-05 15:55:00,37.15,37.21,37.13,37.14,1064211.0,31.7607,31.812,31.7436,31.7521,1064211.0
2019-02-06 09:30:00,37.14,37.17,37.06,37.12,331294.0,31.7521,31.7778,31.6837,31.735,331294.0
2019-02-06 09:35:00,37.12,37.15,37.0,37.01,189740.0,31.735,31.7607,31.6324,31.641,189740.0
2019-02-06 09:40:00,37.01,37.03,36.97,36.97,105038.0,31.641,31.6581,31.6068,31.6068,105038.0
2019-02-06 09:45:00,36.98,37.0,36.95,36.96,145769.0,31.6153,31.6324,31.5897,31.5982,145769.0
2019-02-06 09:50:00,36.96,36.97,36.92,36.93,88088.0,31.5982,31.6068,31.5641,31.5726,88088.0
2019-02-06 09:55:00,36.92,36.93,36.83,36.84,136754.0,31.5641,31.5726,31.4871,31.4957,136754.0
2019-02-06 10:00:00,36.86,36.88,36.82,36.87,110261.0,31.5128,31.5299,31.4786,31.5213,110261.0
2019-02-06 10:05:00,36.87,36.87,36.8,36.81,144751.0,31.5213,31.5213,31.4615,31.47,144751.0
2019-02-06 10:10:00,36.8,36.89,36.79,36.88,266003.0,31.4615,31.5384,31.4529,31.5299,266003.0
2019-02-06 10:15:00,36.87,36.88,36.81,36.81,122543.0,31.5213,31.5299,31.47,31.47,122543.0
2019-02-06 10:20:00,36.82,36.89,36.82,36.88,206316.0,31.4786,31.5384,31.4786,31.5299,206316.0
2019-02-06 10:25:00,36.88,36.92,36.87,36.9,110075.0,31.5299,31.5641,31.5213,31.547,110075.0
2019-02-06 10:30:00,36.9,36.92,36.86,36.88,116954.0,31.547,31.5641,31.5128,31.5299,116954.0
2019-02-06 10:35:00,36.88,36.96,36.88,36.94,186537.0,31.5299,31.5982,31.5299,31.5811,186537.0
2019-02-06 10:40:00,36.94,36.99,36.93,36.94,153189.0,31.5811,31.6239,31.5726,31.5811,153189.0
2019-02-06 10:45:00,36.95,37.09,36.93,37.09,272767.0,31.5897,31.7094,31.5726,31.7094,272767.0
2019-02-06 10:50:00,37.09,37.19,37.09,37.16,224751.0,31.7094,31.7949,31.7094,31.7692,224751.0
2019-02-06 10:55:00,37.15,37.18,37.1,37.15,154461.0,31.7607,31.7863,31.7179,31.7607,154461.0
2019-02-06 11:00:00,37.15,37.15,37.01,37.04,141191.0,31.7607,31.7607,31.641,31.6666,141191.0
2019-02-06 11:05:00,37.03,37.12,37.03,37.07,148625.0,31.6581,31.735,31.6581,31.6923,148625.0
2019-02-06 11:10:00,37.07,37.13,37.05,37.12,144751.0,31.6923,31.7436,31.6752,31.735,144751.0
2019-02-06 11:15:00,37.13,37.13,37.1,37.1,59594.0,31.7436,31.7436,31.7179,31.7179,59594.0
2019-02-06 11:20:00,37.1,37.11,36.98,36.99,145189.0,31.7179,31.7265,31.6153,31.6239,145189.0
2019-02-06 11:25:00,36.98,37.04,36.96,37.03,80674.0,31.6153,31.6666,31.5982,31.6581,80674.0
2019-02-06 11:30:00,37.04,37.07,37.0,37.02,88751.0,31.6666,31.6923,31.6324,31.6495,88751.0
2019-02-06 11:35:00,37.01,37.07,37.0,37.05,53297.0,31.641,31.6923,31.6324,31.6752,53297.0
2019-02-06 11:40:00,37.05,37.09,37.05,37.05,77898.0,31.6752,31.7094,31.6752,31.6752,77898.0
2019-02-06 11:45:00,37.06,37.07,37.02,37.02,553516.0,31.6837,31.6923,31.6495,31.6495,553516.0
2019-02-06 11:50:00,37.02,37.04,36.99,37.0,223527.0,31.6495,31.6666,31.6239,31.6324,223527.0
2019-02-06 11:55:00,36.99,37.0,36.93,36.95,83348.0,31.6239,31.6324,31.5726,31.5897,83348.0
2019-02-06 12:00:00,36.95,36.95,36.83,36.86,202993.0,31.5897,31.5897,31.4871,31.5128,202993.0
2019-02-06 12:05:00,36.86,36.92,36.85,36.9,111743.0,31.5128,31.5641,31.5042,31.547,111743.0
2019-02-06 12:10:00,36.89,36.94,36.87,36.9,139850.0,31.5384,31.5811,31.5213,31.547,139850.0
2019-02-06 12:15:00,36.9,36.91,36.86,36.91,77757.0,31.547,31.5555,31.5128,31.5555,77757.0
2019-02-06 12:20:00,36.91,36.91,36.88,36.91,56164.0,31.5555,31.5555,31.5299,31.5555,56164.0
2019-02-06 12:25:00,36.91,36.97,36.91,36.97,79463.0,31.5555,31.6068,31.5555,31.6068,79463.0
2019-02-06 12:30:00,36.97,36.98,36.95,36.95,170077.0,31.6068,31.6153,31.5897,31.5897,170077.0
2019-02-06 12:35:00,36.95,37.04,36.94,37.01,1125476.0,31.5897,31.6666,31.5811,31.641,1125476.0
2019-02-06 12:40:00,37.01,37.03,36.98,36.98,133021.0,31.641,31.6581,31.6153,31.6153,133021.0
2019-02-06 12:45:00,36.99,37.0,36.97,37.0,106083.0,31.6239,31.6324,31.6068,31.6324,106083.0
2019-02-06 12:50:00,37.0,37.02,36.99,37.0,84776.0,31.6324,31.6495,31.6239,31.6324,84776.0
2019-02-06 12:55:00,36.99,37.0,36.97,36.99,52784.0,31.6239,31.6324,31.6068,31.6239,52784.0
2019-02-06 13:00:00,36.98,37.01,36.97,37.01,80722.0,31.6153,31.641,31.6068,31.641,80722.0
2019-02-06 13:05:00,37.01,37.01,36.97,36.98,71830.0,31.641,31.641,31.6068,31.6153,71830.0
2019-02-06 13:10:00,36.98,37.0,36.96,36.99,75888.0,31.6153,31.6324,31.5982,31.6239,75888.0
2019-02-06 13:15:00,36.99,37.01,36.98,37.01,81910.0,31.6239,31.641,31.6153,31.641,81910.0
2019-02-06 13:20:00,37.01,37.02,36.98,37.01,56439.0,31.641,31.6495,31.6153,31.641,56439.0
2019-02-06 13:25:00,37.02,37.02,36.95,36.96,533535.0,31.6495,31.6495,31.5897,31.5982,533535.0
2019-02-06 13:30:00,36.97,37.08,36.96,37.04,136138.0,31.6068,31.7008,31.5982,31.6666,136138.0
2019-02-06 13:35:00,37.03,37.08,37.02,37.08,206545.0,31.6581,31.7008,31.6495,31.7008,206545.0
2019-02-06 13:40:00,37.08,37.09,37.04,37.05,60073.0,31.7008,31.7094,31.6666,31.6752,60073.0
2019-02-06 13:45:00,37.05,37.06,37.03,37.04,54030.0,31.6752,31.6837,31.6581,31.6666,54030.0
2019-02-06 13:50:00,37.03,37.06,37.01,37.02,76087.0,31.6581,31.6837,31.641,31.6495,76087.0
2019-02-06 13:55:00,37.03,37.08,37.01,37.06,204853.0,31.6581,31.7008,31.641,31.6837,204853.0
2019-02-06 14:00:00,37.06,37.1,37.03,37.09,319278.0,31.6837,31.7179,31.6581,31.7094,319278.0
2019-02-06 14:05:00,37.1,37.1,37.02,37.05,281598.0,31.7179,31.7179,31.6495,31.6752,281598.0
2019-02-06 14:10:00,37.06,37.09,37.04,37.08,367481.0,31.6837,31.7094,31.6666,31.7008,367481.0
2019-02-06 14:15:00,37.08,37.14,37.06,37.11,190419.0,31.7008,31.7521,31.6837,31.7265,190419.0
2019-02-06 14:20:00,37.11,37.15,37.1,37.13,96292.0,31.7265,31.7607,31.7179,31.7436,96292.0
2019-02-06 14:25:00,37.12,37.14,37.1,37.14,81174.0,31.735,31.7521,31.7179,31.7521,81174.0
2019-02-06 14:30:00,37.13,37.15,37.11,37.12,112010.0,31.7436,31.7607,31.7265,31.735,112010.0
2019-02-06 14:35:00,37.12,37.15,37.08,37.09,132697.0,31.735,31.7607,31.7008,31.7094,132697.0
2019-02-06 14:40:00,37.09,37.1,37.05,37.09,119901.0,31.7094,31.7179,31.6752,31.7094,119901.0
2019-02-06 14:45:00,37.09,37.11,37.07,37.11,64159.0,31.7094,31.7265,31.6923,31.7265,64159.0
2019-02-06 14:50:00,37.11,37.12,37.09,37.11,77497.0,31.7265,31.735,31.7094,31.7265,77497.0
2019-02-06 14:55:00,37.1,37.13,37.1,37.12,49730.0,31.7179,31.7436,31.7179,31.735,49730.0
2019-02-06 15:00:00,37.13,37.13,37.11,37.13,104775.0,31.7436,31.7436,31.7265,31.7436,104775.0
2019-02-06 15:05:00,37.13,37.15,37.12,37.14,103829.0,31.7436,31.7607,31.735,31.7521,103829.0
2019-02-06 15:10:00,37.14,37.17,37.13,37.17,203053.0,31.7521,31.7778,31.7436,31.7778,203053.0
2019-02-06 15:15:00,37.16,37.2,37.14,37.2,293548.0,31.7692,31.8034,31.7521,31.8034,293548.0
2019-02-06 15:20:00,37.19,37.22,37.19,37.22,127349.0,31.7949,31.8205,31.7949,31.8205,127349.0
2019-02-06 15:25:00,37.21,37.25,37.21,37.25,149615.0,31.812,31.8462,31.812,31.8462,149615.0
2019-02-06 15:30:00,37.25,37.25,37.2,37.24,229983.0,31.8462,31.8462,31.8034,31.8376,229983.0
2019-02-06 15:35:00,37.23,37.26,37.23,37.26,159950.0,31.8291,31.8547,31.8291,31.8547,159950.0
2019-02-06 15:40:00,37.26,37.29,37.23,37.23,344355.0,31.8547,31.8804,31.8291,31.8291,344355.0
2019-02-06 15:45:00,37.23,37.29,37.23,37.28,273593.0,31.8291,31.8804,31.8291,31.8718,273593.0
2019-02-06 15:50:00,37.27,37.28,37.25,37.25,340934.0,31.8633,31.8718,31.8462,31.8462,340934.0
2019-02-06 15:55:00,37.25,37.26,37.12,37.19,1449149.0,31.8462,31.8547,31.735,31.7949,1449149.0
2019-02-07 09:30:00,37.16,37.45,37.1,37.16,773088.0,31.7692,32.0172,31.7179,31.7692,773088.0
2019-02-07 09:35:00,37.16,37.23,37.12,37.16,202023.0,31.7692,31.8291,31.735,31.7692,202023.0
2019-02-07 09:40:00,37.16,37.29,37.09,37.25,315001.0,31.7692,31.8804,31.7094,31.8462,315001.0
2019-02-07 09:45:00,37.25,37.31,37.21,37.26,298167.0,31.8462,31.8975,31.812,31.8547,298167.0
2019-02-07 09:50:00,37.26,37.27,37.17,37.22,194067.0,31.8547,31.8633,31.7778,31.8205,194067.0
2019-02-07 09:55:00,37.21,37.27,37.18,37.26,326844.0,31.812,31.8633,31.7863,31.8547,326844.0
2019-02-07 10:00:00,37.26,37.37,37.26,37.33,238082.0,31.8547,31.9488,31.8547,31.9146,238082.0
2019-02-07 10:05:00,37.34,37.35,37.27,37.3,224628.0,31.9231,31.9317,31.8633,31.8889,224628.0
2019-02-07 10:10:00,37.3,37.54,37.29,37.51,670595.0,31.8889,32.0941,31.8804,32.0685,670595.0
2019-02-07 10:15:00,37.51,37.62,37.51,37.61,401525.0,32.0685,32.1625,32.0685,32.154,401525.0
2019-02-07 10:20:00,37.6,37.65,37.54,37.63,317618.0,32.1454,32.1882,32.0941,32.1711,317618.0
2019-02-07 10:25:00,37.63,37.65,37.57,37.65,158190.0,32.1711,32.1882,32.1198,32.1882,158190.0
2019-02-07 10:30:00,37.64,37.67,37.58,37.58,234673.0,32.1796,32.2052,32.1283,32.1283,234673.0
2019-02-07 10:35:00,37.58,37.69,37.58,37.63,225022.0,32.1283,32.2223,32.1283,32.1711,225022.0
2019-02-07 10:40:00,37.63,37.65,37.53,37.56,166890.0,32.1711,32.1882,32.0856,32.1112,166890.0
2019-02-07 10:45:00,37.55,37.59,37.48,37.49,186049.0,32.1027,32.1369,32.0428,32.0514,186049.0
2019-02-07 10:50:00,37.48,37.48,37.4,37.44,436039.0,32.0428,32.0428,31.9744,32.0086,436039.0
2019-02-07 10:55:00,37.44,37.45,37.37,37.39,179324.0,32.0086,32.0172,31.9488,31.9659,179324.0
2019-02-07 11:00:00,37.39,37.4,37.34,37.35,259526.0,31.9659,31.9744,31.9231,31.9317,259526.0
2019-02-07 11:05:00,37.35,37.4,37.33,37.34,223173.0,31.9317,31.9744,31.9146,31.9231,223173.0
2019-02-07 11:10:00,37.34,37.4,37.34,37.39,174162.0,31.9231,31.9744,31.9231,31.9659,174162.0
2019-02-07 11:15:00,37.39,37.48,37.38,37.48,282145.0,31.9659,32.0428,31.9573,32.0428,282145.0
2019-02-07 11:20:00,37.47,37.48,37.42,37.44,206581.0,32.0343,32.0428,31.9915,32.0086,206581.0
2019-02-07 11:25:00,37.44,37.49,37.43,37.49,264918.0,32.0086,32.0514,32.0001,32.0514,264918.0
2019-02-07 11:30:00,37.49,37.5,37.38,37.42,457532.0,32.0514,32.0599,31.9573,31.9915,457532.0
2019-02-07 11:35:00,37.42,37.53,37.42,37.53,290237.0,31.9915,32.0856,31.9915,32.0856,290237.0
2019-02-07 11:40:00,37.52,37.53,37.46,37.47,216040.0,32.077,32.0856,32.0257,32.0343,216040.0
2019-02-07 11:45:00,37.47,37.51,37.45,37.46,125672.0,32.0343,32.0685,32.0172,32.0257,125672.0
2019-02-07 11:50:00,37.45,37.52,37.42,37.43,197830.0,32.0172,32.077,31.9915,32.0001,197830.0
2019-02-07 11:55:00,37.43,37.47,37.4,37.44,128244.0,32.0001,32.0343,31.9744,32.0086,128244.0
2019-02-07 12:00:00,37.43,37.49,37.43,37.45,254603.0,32.0001,32.0514,32.0001,32.0172,254603.0
2019-02-07 12:05:00,37.45,37.52,37.44,37.51,154580.0,32.0172,32.077,32.0086,32.0685,154580.0
2019-02-07 12:10:00,37.51,37.55,37.48,37.53,153112.0,32.0685,32.1027,32.0428,32.0856,153112.0
2019-02-07 12:15:00,37.54,37.57,37.52,37.54,188115.0,32.0941,32.1198,32.077,32.0941,188115.0
2019-02-07 12:20:00,37.55,37.59,37.53,37.59,137022.0,32.1027,32.1369,32.0856,32.1369,137022.0
2019-02-07 12:25:00,37.59,37.59,37.51,37.53,179189.0,32.1369,32.1369,32.0685,32.0856,179189.0
2019-02-07 12:30:00,37.54,37.54,37.47,37.5,168490.0,32.0941,32.0941,32.0343,32.0599,168490.0
2019-02-07 12:35:00,37.5,37.5,37.43,37.45,84083.0,32.0599,32.0599,32.0001,32.0172,84083.0
2019-02-07 12:40:00,37.45,37.46,37.4,37.4,111729.0,32.0172,32.0257,31.9744,31.9744,111729.0
2019-02-07 12:45:00,37.4,37.41,37.32,37.35,88571.0,31.9744,31.983,31.906,31.9317,88571.0
2019-02-07 12:50:00,37.36,37.36,37.29,37.3,97262.0,31.9402,31.9402,31.8804,31.8889,97262.0
2019-02-07 12:55:00,37.3,37.31,37.27,37.31,103696.0,31.8889,31.8975,31.8633,31.8975,103696.0
2019-02-07 13:00:00,37.3,37.36,37.3,37.36,93114.0,31.8889,31.9402,31.8889,31.9402,93114.0
2019-02-07 13:05:00,37.36,37.42,37.35,37.41,136143.0,31.9402,31.9915,31.9317,31.983,136143.0
2019-02-07 13:10:00,37.41,37.44,37.39,37.42,82895.0,31.983,32.0086,31.9659,31.9915,82895.0
2019-02-07 13:15:00,37.42,37.46,37.41,37.42,290793.0,31.9915,32.0257,31.983,31.9915,290793.0
2019-02-07 13:20:00,37.43,37.49,37.41,37.49,119931.0,32.0001,32.0514,31.983,32.0514,119931.0
2019-02-07 13:25:00,37.48,37.49,37.4,37.43,112212.0,32.0428,32.0514,31.9744,32.0001,112212.0
2019-02-07 13:30:00,37.43,37.46,37.41,37.44,157388.0,32.0001,32.0257,31.983,32.0086,157388.0
2019-02-07 13:35:00,37.44,37.44,37.38,37.41,107883.0,32.0086,32.0086,31.9573,31.983,107883.0
2019-02-07 13:40:00,37.41,37.42,37.38,37.38,111127.0,31.983,31.9915,31.9573,31.9573,111127.0
2019-02-07 13:45:00,37.39,37.41,37.33,37.37,132102.0,31.9659,31.983,31.9146,31.9488,132102.0
2019-02-07 13:50:00,37.37,37.41,37.35,37.39,91173.0,31.9488,31.983,31.9317,31.9659,91173.0
2019-02-07 13:55:00,37.39,37.43,37.36,37.36,130667.0,31.9659,32.0001,31.9402,31.9402,130667.0
2019-02-07 14:00:00,37.37,37.38,37.33,37.36,107696.0,31.9488,31.9573,31.9146,31.9402,107696.0
2019-02-07 14:05:00,37.36,37.37,37.33,37.36,109205.0,31.9402,31.9488,31.9146,31.9402,109205.0
2019-02-07 14:10:00,37.36,37.36,37.28,37.32,165857.0,31.9402,31.9402,31.8718,31.906,165857.0
2019-02-07 14:15:00,37.32,37.35,37.28,37.34,187290.0,31.906,31.9317,31.8718,31.9231,187290.0
2019-02-07 14:20:00,37.35,37.38,37.32,37.36,195683.0,31.9317,31.9573,31.906,31.9402,195683.0
2019-02-07 14:25:00,37.37,37.49,37.36,37.49,156627.0,31.9488,32.0514,31.9402,32.0514,156627.0
2019-02-07 14:30:00,37.49,37.54,37.48,37.54,197661.0,32.0514,32.0941,32.0428,32.0941,197661.0
2019-02-07 14:35:00,37.54,37.56,37.49,37.52,137770.0,32.0941,32.1112,32.0514,32.077,137770.0
2019-02-07 14:40:00,37.52,37.54,37.48,37.5,168740.0,32.077,32.0941,32.0428,32.0599,168740.0
2019-02-07 14:45:00,37.5,37.54,37.46,37.48,196069.0,32.0599,32.0941,32.0257,32.0428,196069.0
2019-02-07 14:50:00,37.48,37.51,37.44,37.49,89698.0,32.0428,32.0685,32.0086,32.0514,89698.0
2019-02-07 14:55:00,37.49,37.52,37.47,37.5,132990.0,32.0514,32.077,32.0343,32.0599,132990.0
2019-02-07 15:00:00,37.5,37.53,37.47,37.49,107353.0,32.0599,32.0856,32.0343,32.0514,107353.0
2019-02-07 15:05:00,37.49,37.53,37.48,37.52,216373.0,32.0514,32.0856,32.0428,32.077,216373.0
2019-02-07 15:10:00,37.52,37.54,37.49,37.5,198689.0,32.077,32.0941,32.0514,32.0599,198689.0
2019-02-07 15:15:00,37.5,37.51,37.47,37.49,197417.0,32.0599,32.0685,32.0343,32.0514,197417.0
2019-02-07 15:20:00,37.49,37.52,37.48,37.5,179025.0,32.0514,32.077,32.0428,32.0599,179025.0
2019-02-07 15:25:00,37.51,37.51,37.47,37.48,144303.0,32.0685,32.0685,32.0343,32.0428,144303.0
2019-02-07 15:30:00,37.48,37.5,37.41,37.43,204851.0,32.0428,32.0599,31.983,32.0001,204851.0
2019-02-07 15:35:00,37.43,37.46,37.41,37.45,157322.0,32.0001,32.0257,31.983,32.0172,157322.0
2019-02-07 15:40:00,37.45,37.56,37.45,37.52,262506.0,32.0172,32.1112,32.0172,32.077,262506.0
2019-02-07 15:45:00,37.53,37.55,37.52,37.54,224032.0,32.0856,32.1027,32.077,32.0941,224032.0
2019-02-07 15:50:00,37.54,37.62,37.53,37.61,597613.0,32.0941,32.1625,32.0856,32.154,597613.0
2019-02-07 15:55:00,37.61,37.71,37.59,37.68,1080304.0,32.154,32.2394,32.1369,32.2138,1080304.0
2019-02-08 09:30:00,37.5,37.73,37.41,37.62,445696.0,32.0599,32.2565,31.983,32.1625,445696.0
2019-02-08 09:35:00,37.62,37.76,37.58,37.75,367208.0,32.1625,32.2822,32.1283,32.2736,367208.0
2019-02-08 09:40:00,37.75,37.76,37.45,37.45,176400.0,32.2736,32.2822,32.0172,32.0172,176400.0
2019-02-08 09:45:00,37.44,37.47,37.37,37.45,164502.0,32.0086,32.0343,31.9488,32.0172,164502.0
2019-02-08 09:50:00,37.44,37.45,37.33,37.34,125880.0,32.0086,32.0172,31.9146,31.9231,125880.0
2019-02-08 09:55:00,37.36,37.37,37.23,37.26,169606.0,31.9402,31.9488,31.8291,31.8547,169606.0
2019-02-08 10:00:00,37.26,37.28,37.2,37.22,149469.0,31.8547,31.8718,31.8034,31.8205,149469.0
2019-02-08 10:05:00,37.22,37.25,37.11,37.13,211935.0,31.8205,31.8462,31.7265,31.7436,211935.0
2019-02-08 10:10:00,37.13,37.16,37.04,37.04,138581.0,31.7436,31.7692,31.6666,31.6666,138581.0
2019-02-08 10:15:00,37.05,37.08,36.99,37.01,174275.0,31.6752,31.7008,31.6239,31.641,174275.0
2019-02-08 10:20:00,37.01,37.08,37.0,37.06,349423.0,31.641,31.7008,31.6324,31.6837,349423.0
2019-02-08 10:25:00,37.05,37.16,37.05,37.09,234505.0,31.6752,31.7692,31.6752,31.7094,234505.0
2019-02-08 10:30:00,37.09,37.21,37.08,37.16,183074.0,31.7094,31.812,31.7008,31.7692,183074.0
2019-02-08 10:35:00,37.16,37.2,37.13,37.16,217807.0,31.7692,31.8034,31.7436,31.7692,217807.0
2019-02-08 10:40:00,37.16,37.22,37.16,37.21,114857.0,31.7692,31.8205,31.7692,31.812,114857.0
2019-02-08 10:45:00,37.21,37.25,37.2,37.23,91929.0,31.812,31.8462,31.8034,31.8291,91929.0
2019-02-08 10:50:00,37.23,37.23,37.14,37.15,162960.0,31.8291,31.8291,31.7521,31.7607,162960.0
2019-02-08 10:55:00,37.15,37.23,37.15,37.23,172336.0,31.7607,31.8291,31.7607,31.8291,172336.0
2019-02-08 11:00:00,37.23,37.23,37.16,37.2,117939.0,31.8291,31.8291,31.7692,31.8034,117939.0
2019-02-08 11:05:00,37.19,37.26,37.18,37.26,129976.0,31.7949,31.8547,31.7863,31.8547,129976.0
2019-02-08 11:10:00,37.26,37.3,37.21,37.3,115823.0,31.8547,31.8889,31.812,31.8889,115823.0
2019-02-08 11:15:00,37.3,37.36,37.29,37.36,109273.0,31.8889,31.9402,31.8804,31.9402,109273.0
2019-02-08 11:20:00,37.36,37.4,37.35,37.38,175339.0,31.9402,31.9744,31.9317,31.9573,175339.0
2019-02-08 11:25:00,37.38,37.39,37.32,37.34,106607.0,31.9573,31.9659,31.906,31.9231,106607.0
2019-02-08 11:30:00,37.34,37.37,37.31,37.32,77108.0,31.9231,31.9488,31.8975,31.906,77108.0
2019-02-08 11:35:00,37.32,37.37,37.32,37.36,90301.0,31.906,31.9488,31.906,31.9402,90301.0
2019-02-08 11:40:00,37.36,37.38,37.32,37.36,99647.0,31.9402,31.9573,31.906,31.9402,99647.0
2019-02-08 11:45:00,37.37,37.38,37.3,37.35,114198.0,31.9488,31.9573,31.8889,31.9317,114198.0
2019-02-08 11:50:00,37.34,37.37,37.3,37.37,111944.0,31.9231,31.9488,31.8889,31.9488,111944.0
2019-02-08 11:55:00,37.36,37.49,37.36,37.48,211959.0,31.9402,32.0514,31.9402,32.0428,211959.0
2019-02-08 12:00:00,37.48,37.5,37.4,37.41,134342.0,32.0428,32.0599,31.9744,31.983,134342.0
2019-02-08 12:05:00,37.41,37.43,37.39,37.42,136480.0,31.983,32.0001,31.9659,31.9915,136480.0
2019-02-08 12:10:00,37.42,37.46,37.39,37.42,117054.0,31.9915,32.0257,31.9659,31.9915,117054.0
2019-02-08 12:15:00,37.41,37.42,37.35,37.4,230471.0,31.983,31.9915,31.9317,31.9744,230471.0
2019-02-08 12:20:00,37.41,37.49,37.37,37.47,160749.0,31.983,32.0514,31.9488,32.0343,160749.0
2019-02-08 12:25:00,37.47,37.52,37.44,37.51,214569.0,32.0343,32.077,32.0086,32.0685,214569.0
2019-02-08 12:30:00,37.51,37.54,37.47,37.48,161045.0,32.0685,32.0941,32.0343,32.0428,161045.0
2019-02-08 12:35:00,37.48,37.52,37.47,37.49,102585.0,32.0428,32.077,32.0343,32.0514,102585.0
2019-02-08 12:40:00,37.5,37.54,37.49,37.5,86684.0,32.0599,32.0941,32.0514,32.0599,86684.0
2019-02-08 12:45:00,37.5,37.51,37.48,37.5,93391.0,32.0599,32.0685,32.0428,32.0599,93391.0
2019-02-08 12:50:00,37.5,37.5,37.46,37.46,44213.0,32.0599,32.0599,32.0257,32.0257,44213.0
2019-02-08 12:55:00,37.46,37.49,37.44,37.45,50846.0,32.0257,32.0514,32.0086,32.0172,50846.0
2019-02-08 13:00:00,37.45,37.53,37.44,37.48,170313.0,32.0172,32.0856,32.0086,32.0428,170313.0
2019-02-08 13:05:00,37.48,37.49,37.47,37.47,57520.0,32.0428,32.0514,32.0343,32.0343,57520.0
2019-02-08 13:10:00,37.48,37.53,37.47,37.51,106530.0,32.0428,32.0856,32.0343,32.0685,106530.0
2019-02-08 13:15:00,37.51,37.52,37.47,37.48,90523.0,32.0685,32.077,32.0343,32.0428,90523.0
2019-02-08 13:20:00,37.47,37.48,37.45,37.46,76427.0,32.0343,32.0428,32.0172,32.0257,76427.0
2019-02-08 13:25:00,37.46,37.5,37.46,37.48,62377.0,32.0257,32.0599,32.0257,32.0428,62377.0
2019-02-08 13:30:00,37.48,37.49,37.46,37.47,50714.0,32.0428,32.0514,32.0257,32.0343,50714.0
2019-02-08 13:35:00,37.46,37.49,37.46,37.49,64049.0,32.0257,32.0514,32.0257,32.0514,64049.0
2019-02-08 13:40:00,37.49,37.5,37.47,37.48,91614.0,32.0514,32.0599,32.0343,32.0428,91614.0
2019-02-08 13:45:00,37.48,37.49,37.45,37.48,104067.0,32.0428,32.0514,32.0172,32.0428,104067.0
2019-02-08 13:50:00,37.49,37.51,37.47,37.47,68143.0,32.0514,32.0685,32.0343,32.0343,68143.0
2019-02-08 13:55:00,37.47,37.52,37.46,37.51,81884.0,32.0343,32.077,32.0257,32.0685,81884.0
2019-02-08 14:00:00,37.5,37.52,37.48,37.5,82878.0,32.0599,32.077,32.0428,32.0599,82878.0
2019-02-08 14:05:00,37.5,37.57,37.5,37.55,90968.0,32.0599,32.1198,32.0599,32.1027,90968.0
2019-02-08 14:10:00,37.55,37.59,37.54,37.57,110725.0,32.1027,32.1369,32.0941,32.1198,110725.0
2019-02-08 14:15:00,37.58,37.63,37.57,37.61,228778.0,32.1283,32.1711,32.1198,32.154,228778.0
2019-02-08 14:20:00,37.61,37.66,37.6,37.65,113561.0,32.154,32.1967,32.1454,32.1882,113561.0
2019-02-08 14:25:00,37.64,37.67,37.64,37.66,133969.0,32.1796,32.2052,32.1796,32.1967,133969.0
2019-02-08 14:30:00,37.65,37.69,37.64,37.67,148619.0,32.1882,32.2223,32.1796,32.2052,148619.0
2019-02-08 14:35:00,37.67,37.68,37.65,37.66,141913.0,32.2052,32.2138,32.1882,32.1967,141913.0
2019-02-08 14:40:00,37.65,37.67,37.64,37.65,140005.0,32.1882,32.2052,32.1796,32.1882,140005.0
2019-02-08 14:45:00,37.65,37.69,37.64,37.65,89641.0,32.1882,32.2223,32.1796,32.1882,89641.0
2019-02-08 14:50:00,37.65,37.69,37.65,37.65,88311.0,32.1882,32.2223,32.1882,32.1882,88311.0
2019-02-08 14:55:00,37.65,37.68,37.64,37.65,115976.0,32.1882,32.2138,32.1796,32.1882,115976.0
2019-02-08 15:00:00,37.65,37.65,37.62,37.64,122563.0,32.1882,32.1882,32.1625,32.1796,122563.0
2019-02-08 15:05:00,37.63,37.65,37.62,37.63,176429.0,32.1711,32.1882,32.1625,32.1711,176429.0
2019-02-08 15:10:00,37.63,37.66,37.59,37.66,204292.0,32.1711,32.1967,32.1369,32.1967,204292.0
2019-02-08 15:15:00,37.65,37.66,37.62,37.64,100010.0,32.1882,32.1967,32.1625,32.1796,100010.0
2019-02-08 15:20:00,37.64,37.65,37.61,37.63,117913.0,32.1796,32.1882,32.154,32.1711,117913.0
2019-02-08 15:25:00,37.63,37.65,37.61,37.65,116207.0,32.1711,32.1882,32.154,32.1882,116207.0
2019-02-08 15:30:00,37.65,37.66,37.61,37.63,211941.0,32.1882,32.1967,32.154,32.1711,211941.0
2019-02-08 15:35:00,37.63,37.64,37.6,37.62,172471.0,32.1711,32.1796,32.1454,32.1625,172471.0
2019-02-08 15:40:00,37.62,37.63,37.56,37.57,229984.0,32.1625,32.1711,32.1112,32.1198,229984.0
2019-02-08 15:45:00,37.57,37.59,37.52,37.53,316883.0,32.1198,32.1369,32.077,32.0856,316883.0
2019-02-08 15:50:00,37.54,37.57,37.52,37.53,363345.0,32.0941,32.1198,32.077,32.0856,363345.0
2019-02-08 15:55:00,37.53,37.61,37.46,37.6,1128553.0,32.0856,32.154,32.0257,32.1454,1128553.0
2019-02-11 09:30:00,37.7,37.74,37.5,37.54,273705.0,32.2309,32.2651,32.0599,32.0941,273705.0
2019-02-11 09:35:00,37.52,37.57,37.48,37.54,111170.0,32.077,32.1198,32.0428,32.0941,111170.0
2019-02-11 09:40:00,37.54,37.54,37.41,37.42,93425.0,32.0941,32.0941,31.983,31.9915,93425.0
2019-02-11 09:45:00,37.41,37.49,37.38,37.47,59791.0,31.983,32.0514,31.9573,32.0343,59791.0
2019-02-11 09:50:00,37.47,37.51,37.43,37.47,63813.0,32.0343,32.0685,32.0001,32.0343,63813.0
2019-02-11 09:55:00,37.47,37.49,37.39,37.43,103536.0,32.0343,32.0514,31.9659,32.0001,103536.0
2019-02-11 10:00:00,37.43,37.52,37.41,37.47,175876.0,32.0001,32.077,31.983,32.0343,175876.0
2019-02-11 10:05:00,37.47,37.47,37.36,37.38,123742.0,32.0343,32.0343,31.9402,31.9573,123742.0
2019-02-11 10:10:00,37.38,37.41,37.34,37.39,113781.0,31.9573,31.983,31.9231,31.9659,113781.0
2019-02-11 10:15:00,37.39,37.46,37.39,37.45,71821.0,31.9659,32.0257,31.9659,32.0172,71821.0
2019-02-11 10:20:00,37.45,37.46,37.34,37.37,86960.0,32.0172,32.0257,31.9231,31.9488,86960.0
2019-02-11 10:25:00,37.37,37.39,37.31,37.32,68974.0,31.9488,31.9659,31.8975,31.906,68974.0
2019-02-11 10:30:00,37.32,37.38,37.3,37.38,79362.0,31.906,31.9573,31.8889,31.9573,79362.0
2019-02-11 10:35:00,37.37,37.42,37.36,37.39,75938.0,31.9488,31.9915,31.9402,31.9659,75938.0
2019-02-11 10:40:00,37.39,37.41,37.38,37.4,52300.0,31.9659,31.983,31.9573,31.9744,52300.0
2019-02-11 10:45:00,37.4,37.41,37.35,37.36,66799.0,31.9744,31.983,31.9317,31.9402,66799.0
2019-02-11 10:50:00,37.37,37.4,37.36,37.4,102003.0,31.9488,31.9744,31.9402,31.9744,102003.0
2019-02-11 10:55:00,37.4,37.4,37.35,37.37,60146.0,31.9744,31.9744,31.9317,31.9488,60146.0
2019-02-11 11:00:00,37.38,37.42,37.37,37.39,76641.0,31.9573,31.9915,31.9488,31.9659,76641.0
2019-02-11 11:05:00,37.4,37.4,37.3,37.32,73658.0,31.9744,31.9744,31.8889,31.906,73658.0
2019-02-11 11:10:00,37.31,37.34,37.3,37.33,62321.0,31.8975,31.9231,31.8889,31.9146,62321.0
2019-02-11 11:15:00,37.33,37.41,37.33,37.38,53465.0,31.9146,31.983,31.9146,31.9573,53465.0
2019-02-11 11:20:00,37.38,37.4,37.35,37.36,99958.0,31.9573,31.9744,31.9317,31.9402,99958.0
2019-02-11 11:25:00,37.36,37.37,37.33,37.33,68061.0,31.9402,31.9488,31.9146,31.9146,68061.0
2019-02-11 11:30:00,37.33,37.33,37.27,37.28,122277.0,31.9146,31.9146,31.8633,31.8718,122277.0
2019-02-11 11:35:00,37.28,37.29,37.21,37.23,91190.0,31.8718,31.8804,31.812,31.8291,91190.0
2019-02-11 11:40:00,37.23,37.24,37.19,37.2,55450.0,31.8291,31.8376,31.7949,31.8034,55450.0
2019-02-11 11:45:00,37.2,37.23,37.19,37.2,82072.0,31.8034,31.8291,31.7949,31.8034,82072.0
2019-02-11 11:50:00,37.2,37.21,37.13,37.17,154396.0,31.8034,31.812,31.7436,31.7778,154396.0
2019-02-11 11:55:00,37.16,37.17,37.13,37.17,51589.0,31.7692,31.7778,31.7436,31.7778,51589.0
2019-02-11 12:00:00,37.17,37.2,37.15,37.16,203623.0,31.7778,31.8034,31.7607,31.7692,203623.0
2019-02-11 12:05:00,37.16,37.16,37.11,37.13,111571.0,31.7692,31.7692,31.7265,31.7436,111571.0
2019-02-11 12:10:00,37.14,37.16,37.08,37.13,128332.0,31.7521,31.7692,31.7008,31.7436,128332.0
2019-02-11 12:15:00,37.12,37.14,37.09,37.09,45987.0,31.735,31.7521,31.7094,31.7094,45987.0
2019-02-11 12:20:00,37.09,37.09,37.06,37.08,151144.0,31.7094,31.7094,31.6837,31.7008,151144.0
2019-02-11 12:25:00,37.07,37.13,37.07,37.12,90378.0,31.6923,31.7436,31.6923,31.735,90378.0
2019-02-11 12:30:00,37.11,37.14,37.08,37.1,150103.0,31.7265,31.7521,31.7008,31.7179,150103.0
2019-02-11 12:35:00,37.09,37.12,37.03,37.04,96685.0,31.7094,31.735,31.6581,31.6666,96685.0
2019-02-11 12:40:00,37.03,37.05,37.0,37.0,137526.0,31.6581,31.6752,31.6324,31.6324,137526.0
2019-02-11 12:45:00,37.01,37.01,36.94,36.95,168204.0,31.641,31.641,31.5811,31.5897,168204.0
2019-02-11 12:50:00,36.96,36.97,36.93,36.97,74800.0,31.5982,31.6068,31.5726,31.6068,74800.0
2019-02-11 12:55:00,36.97,37.0,36.96,37.0,86495.0,31.6068,31.6324,31.5982,31.6324,86495.0
2019-02-11 13:00:00,37.0,37.02,36.98,36.98,141599.0,31.6324,31.6495,31.6153,31.6153,141599.0
2019-02-11 13:05:00,36.98,37.01,36.91,36.96,202408.0,31.6153,31.641,31.5555,31.5982,202408.0
2019-02-11 13:10:00,36.95,36.96,36.93,36.96,60509.0,31.5897,31.5982,31.5726,31.5982,60509.0
2019-02-11 13:15:00,36.96,37.0,36.95,36.98,63949.0,31.5982,31.6324,31.5897,31.6153,63949.0
2019-02-11 13:20:00,36.99,37.0,36.95,36.97,120553.0,31.6239,31.6324,31.5897,31.6068,120553.0
2019-02-11 13:25:00,36.97,36.98,36.94,36.97,53354.0,31.6068,31.6153,31.5811,31.6068,53354.0
2019-02-11 13:30:00,36.97,36.98,36.93,36.94,74666.0,31.6068,31.6153,31.5726,31.5811,74666.0
2019-02-11 13:35:00,36.94,36.96,36.92,36.94,43117.0,31.5811,31.5982,31.5641,31.5811,43117.0
2019-02-11 13:40:00,36.94,36.96,36.91,36.93,64762.0,31.5811,31.5982,31.5555,31.5726,64762.0
2019-02-11 13:45:00,36.93,37.0,36.9,37.0,101950.0,31.5726,31.6324,31.547,31.6324,101950.0
2019-02-11 13:50:00,37.0,37.01,36.98,36.99,78697.0,31.6324,31.641,31.6153,31.6239,78697.0
2019-02-11 13:55:00,36.99,36.99,36.96,36.96,78388.0,31.6239,31.6239,31.5982,31.5982,78388.0
2019-02-11 14:00:00,36.97,36.97,36.93,36.96,118835.0,31.6068,31.6068,31.5726,31.5982,118835.0
2019-02-11 14:05:00,36.96,37.01,36.95,36.98,150105.0,31.5982,31.641,31.5897,31.6153,150105.0
2019-02-11 14:10:00,36.98,37.04,36.97,37.02,95804.0,31.6153,31.6666,31.6068,31.6495,95804.0
2019-02-11 14:15:00,37.02,37.02,36.96,36.99,116831.0,31.6495,31.6495,31.5982,31.6239,116831.0
2019-02-11 14:20:00,37.0,37.02,36.98,37.02,115714.0,31.6324,31.6495,31.6153,31.6495,115714.0
2019-02-11 14:25:00,37.02,37.02,36.96,36.97,54208.0,31.6495,31.6495,31.5982,31.6068,54208.0
2019-02-11 14:30:00,36.96,37.02,36.96,37.02,62126.0,31.5982,31.6495,31.5982,31.6495,62126.0
2019-02-11 14:35:00,37.02,37.05,37.01,37.05,75374.0,31.6495,31.6752,31.641,31.6752,75374.0
2019-02-11 14:40:00,37.05,37.08,37.04,37.05,123761.0,31.6752,31.7008,31.6666,31.6752,123761.0
2019-02-11 14:45:00,37.05,37.05,36.97,36.99,82000.0,31.6752,31.6752,31.6068,31.6239,82000.0
2019-02-11 14:50:00,36.99,37.01,36.98,37.0,56311.0,31.6239,31.641,31.6153,31.6324,56311.0
2019-02-11 14:55:00,36.99,37.01,36.98,36.98,73886.0,31.6239,31.641,31.6153,31.6153,73886.0
2019-02-11 15:00:00,36.99,37.02,36.98,37.01,80557.0,31.6239,31.6495,31.6153,31.641,80557.0
2019-02-11 15:05:00,37.02,37.02,36.98,37.02,96804.0,31.6495,31.6495,31.6153,31.6495,96804.0
2019-02-11 15:10:00,37.02,37.04,37.0,37.02,93362.0,31.6495,31.6666,31.6324,31.6495,93362.0
2019-02-11 15:15:00,37.03,37.06,37.0,37.02,147279.0,31.6581,31.6837,31.6324,31.6495,147279.0
2019-02-11 15:20:00,37.01,37.02,37.0,37.01,83052.0,31.641,31.6495,31.6324,31.641,83052.0
2019-02-11 15:25:00,37.01,37.04,36.99,37.02,107687.0,31.641,31.6666,31.6239,31.6495,107687.0
2019-02-11 15:30:00,37.03,37.05,36.99,37.0,135891.0,31.6581,31.6752,31.6239,31.6324,135891.0
2019-02-11 15:35:00,37.0,37.0,36.96,36.97,184514.0,31.6324,31.6324,31.5982,31.6068,184514.0
2019-02-11 15:40:00,36.97,36.97,36.92,36.94,218455.0,31.6068,31.6068,31.5641,31.5811,218455.0
2019-02-11 15:45:00,36.94,37.03,36.94,37.01,311446.0,31.5811,31.6581,31.5811,31.641,311446.0
2019-02-11 15:50:00,37.01,37.05,37.0,37.05,419415.0,31.641,31.6752,31.6324,31.6752,419415.0
2019-02-11 15:55:00,37.05,37.05,36.97,37.01,1037883.0,31.6752,31.6752,31.6068,31.641,1037883.0
2019-02-12 09:30:00,37.31,37.41,37.31,37.32,489198.0,31.8975,31.983,31.8975,31.906,489198.0
2019-02-12 09:35:00,37.33,37.37,37.31,37.36,278379.0,31.9146,31.9488,31.8975,31.9402,278379.0
2019-02-12 09:40:00,37.36,37.39,37.28,37.39,149845.0,31.9402,31.9659,31.8718,31.9659,149845.0
2019-02-12 09:45:00,37.4,37.44,37.3,37.3,95961.0,31.9744,32.0086,31.8889,31.8889,95961.0
2019-02-12 09:50:00,37.31,37.34,37.26,37.28,130833.0,31.8975,31.9231,31.8547,31.8718,130833.0
2019-02-12 09:55:00,37.27,37.29,37.24,37.28,42568.0,31.8633,31.8804,31.8376,31.8718,42568.0
2019-02-12 10:00:00,37.28,37.43,37.27,37.43,209125.0,31.8718,32.0001,31.8633,32.0001,209125.0
2019-02-12 10:05:00,37.42,37.43,37.37,37.39,81227.0,31.9915,32.0001,31.9488,31.9659,81227.0
2019-02-12 10:10:00,37.39,37.42,37.37,37.4,117446.0,31.9659,31.9915,31.9488,31.9744,117446.0
2019-02-12 10:15:00,37.41,37.45,37.37,37.37,252621.0,31.983,32.0172,31.9488,31.9488,252621.0
2019-02-12 10:20:00,37.37,37.39,37.35,37.37,69630.0,31.9488,31.9659,31.9317,31.9488,69630.0
2019-02-12 10:25:00,37.38,37.41,37.37,37.4,93723.0,31.9573,31.983,31.9488,31.9744,93723.0
2019-02-12 10:30:00,37.4,37.4,37.28,37.31,207104.0,31.9744,31.9744,31.8718,31.8975,207104.0
2019-02-12 10:35:00,37.3,37.33,37.27,37.27,82744.0,31.8889,31.9146,31.8633,31.8633,82744.0
2019-02-12 10:40:00,37.27,37.28,37.04,37.17,320577.0,31.8633,31.8718,31.6666,31.7778,320577.0
2019-02-12 10:45:00,37.18,37.22,37.15,37.16,108534.0,31.7863,31.8205,31.7607,31.7692,108534.0
2019-02-12 10:50:00,37.17,37.2,37.16,37.18,78091.0,31.7778,31.8034,31.7692,31.7863,78091.0
2019-02-12 10:55:00,37.18,37.24,37.18,37.23,243342.0,31.7863,31.8376,31.7863,31.8291,243342.0
2019-02-12 11:00:00,37.23,37.25,37.18,37.23,175640.0,31.8291,31.8462,31.7863,31.8291,175640.0
2019-02-12 11:05:00,37.23,37.24,37.18,37.23,134267.0,31.8291,31.8376,31.7863,31.8291,134267.0
2019-02-12 11:10:00,37.23,37.25,37.2,37.23,85625.0,31.8291,31.8462,31.8034,31.8291,85625.0
2019-02-12 11:15:00,37.23,37.26,37.22,37.25,88321.0,31.8291,31.8547,31.8205,31.8462,88321.0
2019-02-12 11:20:00,37.26,37.26,37.23,37.23,76801.0,31.8547,31.8547,31.8291,31.8291,76801.0
2019-02-12 11:25:00,37.23,37.26,37.23,37.25,115740.0,31.8291,31.8547,31.8291,31.8462,115740.0
2019-02-12 11:30:00,37.25,37.28,37.23,37.27,82072.0,31.8462,31.8718,31.8291,31.8633,82072.0
2019-02-12 11:35:00,37.28,37.3,37.25,37.3,150993.0,31.8718,31.8889,31.8462,31.8889,150993.0
2019-02-12 11:40:00,37.3,37.37,37.29,37.34,176859.0,31.8889,31.9488,31.8804,31.9231,176859.0
2019-02-12 11:45:00,37.34,37.35,37.28,37.29,72932.0,31.9231,31.9317,31.8718,31.8804,72932.0
2019-02-12 11:50:00,37.29,37.34,37.28,37.33,57757.0,31.8804,31.9231,31.8718,31.9146,57757.0
2019-02-12 11:55:00,37.33,37.39,37.3,37.37,66413.0,31.9146,31.9659,31.8889,31.9488,66413.0
2019-02-12 12:00:00,37.38,37.4,37.37,37.38,64003.0,31.9573,31.9744,31.9488,31.9573,64003.0
2019-02-12 12:05:00,37.38,37.4,37.37,37.38,56969.0,31.9573,31.9744,31.9488,31.9573,56969.0
2019-02-12 12:10:00,37.38,37.38,37.3,37.31,49391.0,31.9573,31.9573,31.8889,31.8975,49391.0
2019-02-12 12:15:00,37.31,37.32,37.27,37.3,89663.0,31.8975,31.906,31.8633,31.8889,89663.0
2019-02-12 12:20:00,37.3,37.33,37.29,37.29,44323.0,31.8889,31.9146,31.8804,31.8804,44323.0
2019-02-12 12:25:00,37.29,37.29,37.21,37.22,101987.0,31.8804,31.8804,31.812,31.8205,101987.0
2019-02-12 12:30:00,37.22,37.25,37.2,37.22,47251.0,31.8205,31.8462,31.8034,31.8205,47251.0
2019-02-12 12:35:00,37.22,37.28,37.21,37.26,72028.0,31.8205,31.8718,31.812,31.8547,72028.0
2019-02-12 12:40:00,37.27,37.29,37.26,37.29,38211.0,31.8633,31.8804,31.8547,31.8804,38211.0
2019-02-12 12:45:00,37.29,37.29,37.23,37.23,61559.0,31.8804,31.8804,31.8291,31.8291,61559.0
2019-02-12 12:50:00,37.23,37.26,37.21,37.23,62317.0,31.8291,31.8547,31.812,31.8291,62317.0
2019-02-12 12:55:00,37.23,37.27,37.23,37.26,54747.0,31.8291,31.8633,31.8291,31.8547,54747.0
2019-02-12 13:00:00,37.27,37.29,37.25,37.27,61688.0,31.8633,31.8804,31.8462,31.8633,61688.0
2019-02-12 13:05:00,37.27,37.29,37.26,37.27,50631.0,31.8633,31.8804,31.8547,31.8633,50631.0
2019-02-12 13:10:00,37.27,37.34,37.27,37.34,46729.0,31.8633,31.9231,31.8633,31.9231,46729.0
2019-02-12 13:15:00,37.34,37.36,37.31,37.32,66817.0,31.9231,31.9402,31.8975,31.906,66817.0
2019-02-12 13:20:00,37.32,37.37,37.31,37.37,66122.0,31.906,31.9488,31.8975,31.9488,66122.0
2019-02-12 13:25:00,37.37,37.38,37.36,37.37,47614.0,31.9488,31.9573,31.9402,31.9488,47614.0
2019-02-12 13:30:00,37.38,37.39,37.35,37.38,69401.0,31.9573,31.9659,31.9317,31.9573,69401.0
2019-02-12 13:35:00,37.38,37.38,37.35,37.38,70220.0,31.9573,31.9573,31.9317,31.9573,70220.0
2019-02-12 13:40:00,37.38,37.38,37.32,37.35,84442.0,31.9573,31.9573,31.906,31.9317,84442.0
2019-02-12 13:45:00,37.34,37.35,37.31,37.32,46705.0,31.9231,31.9317,31.8975,31.906,46705.0
2019-02-12 13:50:00,37.31,37.35,37.31,37.34,54266.0,31.8975,31.9317,31.8975,31.9231,54266.0
2019-02-12 13:55:00,37.33,37.34,37.28,37.3,74938.0,31.9146,31.9231,31.8718,31.8889,74938.0
2019-02-12 14:00:00,37.3,37.32,37.26,37.32,106665.0,31.8889,31.906,31.8547,31.906,106665.0
2019-02-12 14:05:00,37.32,37.34,37.28,37.34,72223.0,31.906,31.9231,31.8718,31.9231,72223.0
2019-02-12 14:10:00,37.34,37.35,37.3,37.3,73456.0,31.9231,31.9317,31.8889,31.8889,73456.0
2019-02-12 14:15:00,37.31,37.34,37.29,37.3,74932.0,31.8975,31.9231,31.8804,31.8889,74932.0
2019-02-12 14:20:00,37.3,37.34,37.29,37.33,57079.0,31.8889,31.9231,31.8804,31.9146,57079.0
2019-02-12 14:25:00,37.33,37.36,37.32,37.33,62483.0,31.9146,31.9402,31.906,31.9146,62483.0
2019-02-12 14:30:00,37.33,37.34,37.3,37.31,68795.0,31.9146,31.9231,31.8889,31.8975,68795.0
2019-02-12 14:35:00,37.3,37.33,37.28,37.28,90333.0,31.8889,31.9146,31.8718,31.8718,90333.0
2019-02-12 14:40:00,37.29,37.3,37.28,37.29,61306.0,31.8804,31.8889,31.8718,31.8804,61306.0
2019-02-12 14:45:00,37.3,37.31,37.28,37.3,58542.0,31.8889,31.8975,31.8718,31.8889,58542.0
2019-02-12 14:50:00,37.3,37.32,37.28,37.31,67067.0,31.8889,31.906,31.8718,31.8975,67067.0
2019-02-12 14:55:00,37.3,37.33,37.29,37.32,62844.0,31.8889,31.9146,31.8804,31.906,62844.0
2019-02-12 15:00:00,37.32,37.32,37.28,37.29,91671.0,31.906,31.906,31.8718,31.8804,91671.0
2019-02-12 15:05:00,37.3,37.34,37.29,37.34,83904.0,31.8889,31.9231,31.8804,31.9231,83904.0
2019-02-12 15:10:00,37.34,37.35,37.27,37.3,120141.0,31.9231,31.9317,31.8633,31.8889,120141.0
2019-02-12 15:15:00,37.3,37.34,37.3,37.3,96442.0,31.8889,31.9231,31.8889,31.8889,96442.0
2019-02-12 15:20:00,37.31,37.36,37.3,37.36,109530.0,31.8975,31.9402,31.8889,31.9402,109530.0
2019-02-12 15:25:00,37.36,37.36,37.33,37.34,90335.0,31.9402,31.9402,31.9146,31.9231,90335.0
2019-02-12 15:30:00,37.34,37.34,37.29,37.32,115232.0,31.9231,31.9231,31.8804,31.906,115232.0
2019-02-12 15:35:00,37.31,37.32,37.27,37.28,119053.0,31.8975,31.906,31.8633,31.8718,119053.0
2019-02-12 15:40:00,37.29,37.29,37.23,37.23,168264.0,31.8804,31.8804,31.8291,31.8291,168264.0
2019-02-12 15:45:00,37.23,37.24,37.21,37.22,175683.0,31.8291,31.8376,31.812,31.8205,175683.0
2019-02-12 15:50:00,37.22,37.22,37.17,37.19,361253.0,31.8205,31.8205,31.7778,31.7949,361253.0
2019-02-12 15:55:00,37.2,37.26,37.18,37.25,1073119.0,31.8034,31.8547,31.7863,31.8462,1073119.0
2019-02-13 09:30:00,37.24,37.45,37.24,37.42,331951.0,31.8376,32.0172,31.8376,31.9915,331951.0
2019-02-13 09:35:00,37.43,37.43,37.32,37.33,199336.0,32.0001,32.0001,31.906,31.9146,199336.0
2019-02-13 09:40:00,37.32,37.37,37.28,37.3,128470.0,31.906,31.9488,31.8718,31.8889,128470.0
2019-02-13 09:45:00,37.31,37.34,37.26,37.3,132630.0,31.8975,31.9231,31.8547,31.8889,132630.0
2019-02-13 09:50:00,37.31,37.36,37.3,37.33,127294.0,31.8975,31.9402,31.8889,31.9146,127294.0
2019-02-13 09:55:00,37.33,37.38,37.29,37.36,99627.0,31.9146,31.9573,31.8804,31.9402,99627.0
2019-02-13 10:00:00,37.35,37.4,37.35,37.38,102247.0,31.9317,31.9744,31.9317,31.9573,102247.0
2019-02-13 10:05:00,37.39,37.43,37.37,37.38,111397.0,31.9659,32.0001,31.9488,31.9573,111397.0
2019-02-13 10:10:00,37.37,37.41,37.36,37.37,94931.0,31.9488,31.983,31.9402,31.9488,94931.0
2019-02-13 10:15:00,37.37,37.38,37.29,37.29,119203.0,31.9488,31.9573,31.8804,31.8804,119203.0
2019-02-13 10:20:00,37.3,37.34,37.25,37.33,97427.0,31.8889,31.9231,31.8462,31.9146,97427.0
2019-02-13 10:25:00,37.33,37.35,37.3,37.3,52063.0,31.9146,31.9317,31.8889,31.8889,52063.0
2019-02-13 10:30:00,37.3,37.3,37.22,37.25,85234.0,31.8889,31.8889,31.8205,31.8462,85234.0
2019-02-13 10:35:00,37.24,37.31,37.24,37.29,79763.0,31.8376,31.8975,31.8376,31.8804,79763.0
2019-02-13 10:40:00,37.29,37.33,37.28,37.31,56747.0,31.8804,31.9146,31.8718,31.8975,56747.0
2019-02-13 10:45:00,37.32,37.34,37.29,37.3,79836.0,31.906,31.9231,31.8804,31.8889,79836.0
2019-02-13 10:50:00,37.3,37.35,37.29,37.31,95970.0,31.8889,31.9317,31.8804,31.8975,95970.0
2019-02-13 10:55:00,37.31,37.32,37.25,37.25,69812.0,31.8975,31.906,31.8462,31.8462,69812.0
2019-02-13 11:00:00,37.26,37.26,37.19,37.2,154697.0,31.8547,31.8547,31.7949,31.8034,154697.0
2019-02-13 11:05:00,37.2,37.24,37.2,37.21,99786.0,31.8034,31.8376,31.8034,31.812,99786.0
2019-02-13 11:10:00,37.21,37.25,37.21,37.23,113080.0,31.812,31.8462,31.812,31.8291,113080.0
2019-02-13 11:15:00,37.23,37.24,37.17,37.18,71583.0,31.8291,31.8376,31.7778,31.7863,71583.0
2019-02-13 11:20:00,37.18,37.22,37.18,37.21,48261.0,31.7863,31.8205,31.7863,31.812,48261.0
2019-02-13 11:25:00,37.21,37.22,37.19,37.19,50883.0,31.812,31.8205,31.7949,31.7949,50883.0
2019-02-13 11:30:00,37.19,37.21,37.16,37.17,81532.0,31.7949,31.812,31.7692,31.7778,81532.0
2019-02-13 11:35:00,37.18,37.18,37.14,37.15,58126.0,31.7863,31.7863,31.7521,31.7607,58126.0
2019-02-13 11:40:00,37.15,37.17,37.14,37.16,41006.0,31.7607,31.7778,31.7521,31.7692,41006.0
2019-02-13 11:45:00,37.16,37.2,37.16,37.18,48452.0,31.7692,31.8034,31.7692,31.7863,48452.0
2019-02-13 11:50:00,37.18,37.2,37.18,37.18,67319.0,31.7863,31.8034,31.7863,31.7863,67319.0
2019-02-13 11:55:00,37.19,37.2,37.18,37.19,68691.0,31.7949,31.8034,31.7863,31.7949,68691.0
2019-02-13 12:00:00,37.2,37.2,37.12,37.15,71978.0,31.8034,31.8034,31.735,31.7607,71978.0
2019-02-13 12:05:00,37.15,37.16,37.11,37.12,54995.0,31.7607,31.7692,31.7265,31.735,54995.0
2019-02-13 12:10:00,37.11,37.12,37.06,37.1,75098.0,31.7265,31.735,31.6837,31.7179,75098.0
2019-02-13 12:15:00,37.09,37.11,37.08,37.09,85392.0,31.7094,31.7265,31.7008,31.7094,85392.0
2019-02-13 12:20:00,37.09,37.1,37.08,37.09,44436.0,31.7094,31.7179,31.7008,31.7094,44436.0
2019-02-13 12:25:00,37.09,37.1,36.98,37.0,214441.0,31.7094,31.7179,31.6153,31.6324,214441.0
2019-02-13 12:30:00,37.0,37.02,36.97,37.01,157983.0,31.6324,31.6495,31.6068,31.641,157983.0
2019-02-13 12:35:00,37.01,37.01,36.98,37.0,59869.0,31.641,31.641,31.6153,31.6324,59869.0
2019-02-13 12:40:00,37.0,37.03,36.99,37.0,104205.0,31.6324,31.6581,31.6239,31.6324,104205.0
2019-02-13 12:45:00,37.0,37.02,36.99,37.0,59758.0,31.6324,31.6495,31.6239,31.6324,59758.0
2019-02-13 12:50:00,37.0,37.01,36.97,37.01,91587.0,31.6324,31.641,31.6068,31.641,91587.0
2019-02-13 12:55:00,37.01,37.01,36.99,37.0,63757.0,31.641,31.641,31.6239,31.6324,63757.0
2019-02-13 13:00:00,37.01,37.01,36.98,36.98,58525.0,31.641,31.641,31.6153,31.6153,58525.0
2019-02-13 13:05:00,36.99,36.99,36.94,36.98,119794.0,31.6239,31.6239,31.5811,31.6153,119794.0
2019-02-13 13:10:00,36.97,36.99,36.96,36.98,72908.0,31.6068,31.6239,31.5982,31.6153,72908.0
2019-02-13 13:15:00,36.98,36.99,36.87,36.87,330553.0,31.6153,31.6239,31.5213,31.5213,330553.0
2019-02-13 13:20:00,36.88,36.93,36.81,36.83,374572.0,31.5299,31.5726,31.47,31.4871,374572.0
2019-02-13 13:25:00,36.83,36.91,36.81,36.9,166546.0,31.4871,31.5555,31.47,31.547,166546.0
2019-02-13 13:30:00,36.9,36.92,36.89,36.92,56940.0,31.547,31.5641,31.5384,31.5641,56940.0
2019-02-13 13:35:00,36.91,36.92,36.84,36.84,184233.0,31.5555,31.5641,31.4957,31.4957,184233.0
2019-02-13 13:40:00,36.84,36.89,36.83,36.84,166919.0,31.4957,31.5384,31.4871,31.4957,166919.0
2019-02-13 13:45:00,36.85,36.88,36.83,36.86,135437.0,31.5042,31.5299,31.4871,31.5128,135437.0
2019-02-13 13:50:00,36.86,36.87,36.82,36.84,137929.0,31.5128,31.5213,31.4786,31.4957,137929.0
2019-02-13 13:55:00,36.84,36.84,36.8,36.81,110958.0,31.4957,31.4957,31.4615,31.47,110958.0
2019-02-13 14:00:00,36.8,36.86,36.79,36.84,289470.0,31.4615,31.5128,31.4529,31.4957,289470.0
2019-02-13 14:05:00,36.84,36.89,36.84,36.88,85741.0,31.4957,31.5384,31.4957,31.5299,85741.0
2019-02-13 14:10:00,36.88,36.91,36.86,36.9,197531.0,31.5299,31.5555,31.5128,31.547,197531.0
2019-02-13 14:15:00,36.89,36.91,36.88,36.9,111669.0,31.5384,31.5555,31.5299,31.547,111669.0
2019-02-13 14:20:00,36.9,36.93,36.89,36.93,66446.0,31.547,31.5726,31.5384,31.5726,66446.0
2019-02-13 14:25:00,36.93,36.95,36.9,36.94,199195.0,31.5726,31.5897,31.547,31.5811,199195.0
2019-02-13 14:30:00,36.95,36.99,36.94,36.98,140593.0,31.5897,31.6239,31.5811,31.6153,140593.0
2019-02-13 14:35:00,36.98,37.07,36.97,37.07,195168.0,31.6153,31.6923,31.6068,31.6923,195168.0
2019-02-13 14:40:00,37.07,37.1,37.01,37.02,119194.0,31.6923,31.7179,31.641,31.6495,119194.0
2019-02-13 14:45:00,37.03,37.07,37.01,37.05,123498.0,31.6581,31.6923,31.641,31.6752,123498.0
2019-02-13 14:50:00,37.05,37.08,37.04,37.05,89701.0,31.6752,31.7008,31.6666,31.6752,89701.0
2019-02-13 14:55:00,37.05,37.06,37.03,37.05,46720.0,31.6752,31.6837,31.6581,31.6752,46720.0
2019-02-13 15:00:00,37.05,37.06,37.02,37.04,78605.0,31.6752,31.6837,31.6495,31.6666,78605.0
2019-02-13 15:05:00,37.04,37.07,37.01,37.04,323308.0,31.6666,31.6923,31.641,31.6666,323308.0
2019-02-13 15:10:00,37.03,37.08,37.0,37.07,328676.0,31.6581,31.7008,31.6324,31.6923,328676.0
2019-02-13 15:15:00,37.07,37.09,37.06,37.08,81287.0,31.6923,31.7094,31.6837,31.7008,81287.0
2019-02-13 15:20:00,37.08,37.09,37.07,37.07,76228.0,31.7008,31.7094,31.6923,31.6923,76228.0
2019-02-13 15:25:00,37.08,37.08,37.05,37.05,113354.0,31.7008,31.7008,31.6752,31.6752,113354.0
2019-02-13 15:30:00,37.05,37.11,37.05,37.09,133656.0,31.6752,31.7265,31.6752,31.7094,133656.0
2019-02-13 15:35:00,37.09,37.13,37.09,37.12,108614.0,31.7094,31.7436,31.7094,31.735,108614.0
2019-02-13 15:40:00,37.12,37.14,37.09,37.09,134113.0,31.735,31.7521,31.7094,31.7094,134113.0
2019-02-13 15:45:00,37.09,37.1,37.02,37.04,270516.0,31.7094,31.7179,31.6495,31.6666,270516.0
2019-02-13 15:50:00,37.05,37.06,37.0,37.01,338956.0,31.6752,31.6837,31.6324,31.641,338956.0
2019-02-13 15:55:00,37.01,37.04,37.0,37.03,748596.0,31.641,31.6666,31.6324,31.6581,748596.0
2019-02-14 09:30:00,36.96,37.0,36.75,36.93,263644.0,31.5982,31.6324,31.4187,31.5726,263644.0
2019-02-14 09:35:00,36.92,36.96,36.86,36.9,90098.0,31.5641,31.5982,31.5128,31.547,90098.0
2019-02-14 09:40:00,36.91,36.92,36.83,36.85,217107.0,31.5555,31.5641,31.4871,31.5042,217107.0
2019-02-14 09:45:00,36.85,36.86,36.78,36.82,144119.0,31.5042,31.5128,31.4444,31.4786,144119.0
2019-02-14 09:50:00,36.82,36.9,36.81,36.86,152791.0,31.4786,31.547,31.47,31.5128,152791.0
2019-02-14 09:55:00,36.85,36.92,36.83,36.91,126618.0,31.5042,31.5641,31.4871,31.5555,126618.0
2019-02-14 10:00:00,36.9,36.93,36.86,36.88,108588.0,31.547,31.5726,31.5128,31.5299,108588.0
2019-02-14 10:05:00,36.88,36.99,36.88,36.98,106103.0,31.5299,31.6239,31.5299,31.6153,106103.0
2019-02-14 10:10:00,36.98,37.0,36.94,36.99,54510.0,31.6153,31.6324,31.5811,31.6239,54510.0
2019-02-14 10:15:00,36.98,37.03,36.97,36.99,143656.0,31.6153,31.6581,31.6068,31.6239,143656.0
2019-02-14 10:20:00,36.99,37.03,36.97,36.99,107545.0,31.6239,31.6581,31.6068,31.6239,107545.0
2019-02-14 10:25:00,36.99,37.03,36.97,37.0,63676.0,31.6239,31.6581,31.6068,31.6324,63676.0
2019-02-14 10:30:00,37.01,37.08,37.0,37.07,177917.0,31.641,31.7008,31.6324,31.6923,177917.0
2019-02-14 10:35:00,37.07,37.1,36.93,36.99,377301.0,31.6923,31.7179,31.5726,31.6239,377301.0
2019-02-14 10:40:00,36.99,37.1,36.99,37.01,100547.0,31.6239,31.7179,31.6239,31.641,100547.0
2019-02-14 10:45:00,37.01,37.1,37.0,37.1,63280.0,31.641,31.7179,31.6324,31.7179,63280.0
2019-02-14 10:50:00,37.11,37.11,37.03,37.03,110396.0,31.7265,31.7265,31.6581,31.6581,110396.0
2019-02-14 10:55:00,37.03,37.04,36.97,36.98,120500.0,31.6581,31.6666,31.6068,31.6153,120500.0
2019-02-14 11:00:00,36.98,37.04,36.94,36.98,171323.0,31.6153,31.6666,31.5811,31.6153,171323.0
2019-02-14 11:05:00,36.98,37.12,36.98,37.12,75347.0,31.6153,31.735,31.6153,31.735,75347.0
2019-02-14 11:10:00,37.12,37.19,37.12,37.14,80843.0,31.735,31.7949,31.735,31.7521,80843.0
2019-02-14 11:15:00,37.14,37.16,37.1,37.16,67395.0,31.7521,31.7692,31.7179,31.7692,67395.0
2019-02-14 11:20:00,37.15,37.2,37.14,37.18,85658.0,31.7607,31.8034,31.7521,31.7863,85658.0
2019-02-14 11:25:00,37.18,37.22,37.17,37.2,100459.0,31.7863,31.8205,31.7778,31.8034,100459.0
2019-02-14 11:30:00,37.2,37.21,37.11,37.15,108784.0,31.8034,31.812,31.7265,31.7607,108784.0
2019-02-14 11:35:00,37.16,37.17,37.11,37.14,66821.0,31.7692,31.7778,31.7265,31.7521,66821.0
2019-02-14 11:40:00,37.14,37.19,37.12,37.17,71862.0,31.7521,31.7949,31.735,31.7778,71862.0
2019-02-14 11:45:00,37.18,37.24,37.17,37.21,214771.0,31.7863,31.8376,31.7778,31.812,214771.0
2019-02-14 11:50:00,37.21,37.26,37.2,37.21,72469.0,31.812,31.8547,31.8034,31.812,72469.0
2019-02-14 11:55:00,37.21,37.22,37.19,37.21,34464.0,31.812,31.8205,31.7949,31.812,34464.0
2019-02-14 12:00:00,37.21,37.29,37.2,37.27,75258.0,31.812,31.8804,31.8034,31.8633,75258.0
2019-02-14 12:05:00,37.28,37.33,37.27,37.32,59344.0,31.8718,31.9146,31.8633,31.906,59344.0
2019-02-14 12:10:00,37.31,37.32,37.27,37.3,59112.0,31.8975,31.906,31.8633,31.8889,59112.0
2019-02-14 12:15:00,37.3,37.35,37.27,37.34,104036.0,31.8889,31.9317,31.8633,31.9231,104036.0
2019-02-14 12:20:00,37.35,37.37,37.32,37.35,67875.0,31.9317,31.9488,31.906,31.9317,67875.0
2019-02-14 12:25:00,37.36,37.37,37.32,37.34,75584.0,31.9402,31.9488,31.906,31.9231,75584.0
2019-02-14 12:30:00,37.34,37.37,37.33,37.33,401799.0,31.9231,31.9488,31.9146,31.9146,401799.0
2019-02-14 12:35:00,37.33,37.41,37.33,37.39,124228.0,31.9146,31.983,31.9146,31.9659,124228.0
2019-02-14 12:40:00,37.38,37.39,37.34,37.35,51597.0,31.9573,31.9659,31.9231,31.9317,51597.0
2019-02-14 12:45:00,37.34,37.38,37.34,37.36,48763.0,31.9231,31.9573,31.9231,31.9402,48763.0
2019-02-14 12:50:00,37.36,37.4,37.35,37.4,41397.0,31.9402,31.9744,31.9317,31.9744,41397.0
2019-02-14 12:55:00,37.39,37.43,37.38,37.42,111974.0,31.9659,32.0001,31.9573,31.9915,111974.0
2019-02-14 13:00:00,37.42,37.44,37.39,37.41,56490.0,31.9915,32.0086,31.9659,31.983,56490.0
2019-02-14 13:05:00,37.41,37.42,37.36,37.37,34692.0,31.983,31.9915,31.9402,31.9488,34692.0
2019-02-14 13:10:00,37.36,37.39,37.35,37.39,37875.0,31.9402,31.9659,31.9317,31.9659,37875.0
2019-02-14 13:15:00,37.38,37.41,37.38,37.4,62108.0,31.9573,31.983,31.9573,31.9744,62108.0
2019-02-14 13:20:00,37.4,37.4,37.36,37.38,51150.0,31.9744,31.9744,31.9402,31.9573,51150.0
2019-02-14 13:25:00,37.37,37.4,37.36,37.4,34155.0,31.9488,31.9744,31.9402,31.9744,34155.0
2019-02-14 13:30:00,37.4,37.43,37.38,37.41,84667.0,31.9744,32.0001,31.9573,31.983,84667.0
2019-02-14 13:35:00,37.42,37.44,37.4,37.43,35382.0,31.9915,32.0086,31.9744,32.0001,35382.0
2019-02-14 13:40:00,37.43,37.45,37.42,37.42,50903.0,32.0001,32.0172,31.9915,31.9915,50903.0
2019-02-14 13:45:00,37.43,37.44,37.4,37.41,77077.0,32.0001,32.0086,31.9744,31.983,77077.0
2019-02-14 13:50:00,37.41,37.43,37.38,37.4,103495.0,31.983,32.0001,31.9573,31.9744,103495.0
2019-02-14 13:55:00,37.4,37.41,37.38,37.39,83606.0,31.9744,31.983,31.9573,31.9659,83606.0
2019-02-14 14:00:00,37.39,37.43,37.38,37.4,90704.0,31.9659,32.0001,31.9573,31.9744,90704.0
2019-02-14 14:05:00,37.39,37.41,37.33,37.35,427100.0,31.9659,31.983,31.9146,31.9317,427100.0
2019-02-14 14:10:00,37.35,37.35,37.29,37.31,118331.0,31.9317,31.9317,31.8804,31.8975,118331.0
2019-02-14 14:15:00,37.31,37.36,37.31,37.33,55311.0,31.8975,31.9402,31.8975,31.9146,55311.0
2019-02-14 14:20:00,37.34,37.38,37.33,37.36,235771.0,31.9231,31.9573,31.9146,31.9402,235771.0
2019-02-14 14:25:00,37.35,37.4,37.34,37.37,305047.0,31.9317,31.9744,31.9231,31.9488,305047.0
2019-02-14 14:30:00,37.38,37.38,37.34,37.36,112296.0,31.9573,31.9573,31.9231,31.9402,112296.0
2019-02-14 14:35:00,37.36,37.38,37.35,37.37,78918.0,31.9402,31.9573,31.9317,31.9488,78918.0
2019-02-14 14:40:00,37.37,37.38,37.35,37.37,57632.0,31.9488,31.9573,31.9317,31.9488,57632.0
2019-02-14 14:45:00,37.37,37.38,37.35,37.36,87956.0,31.9488,31.9573,31.9317,31.9402,87956.0
2019-02-14 14:50:00,37.36,37.38,37.32,37.37,166980.0,31.9402,31.9573,31.906,31.9488,166980.0
2019-02-14 14:55:00,37.37,37.38,37.29,37.34,537867.0,31.9488,31.9573,31.8804,31.9231,537867.0
2019-02-14 15:00:00,37.34,37.36,37.31,37.33,107164.0,31.9231,31.9402,31.8975,31.9146,107164.0
2019-02-14 15:05:00,37.33,37.41,37.33,37.34,303278.0,31.9146,31.983,31.9146,31.9231,303278.0
2019-02-14 15:10:00,37.35,37.36,37.3,37.34,181623.0,31.9317,31.9402,31.8889,31.9231,181623.0
2019-02-14 15:15:00,37.34,37.38,37.32,37.32,272442.0,31.9231,31.9573,31.906,31.906,272442.0
2019-02-14 15:20:00,37.33,37.33,37.29,37.31,160319.0,31.9146,31.9146,31.8804,31.8975,160319.0
2019-02-14 15:25:00,37.32,37.36,37.3,37.34,213082.0,31.906,31.9402,31.8889,31.9231,213082.0
2019-02-14 15:30:00,37.34,37.39,37.32,37.39,304329.0,31.9231,31.9659,31.906,31.9659,304329.0
2019-02-14 15:35:00,37.38,37.43,37.36,37.39,455833.0,31.9573,32.0001,31.9402,31.9659,455833.0
2019-02-14 15:40:00,37.39,37.39,37.34,37.36,314432.0,31.9659,31.9659,31.9231,31.9402,314432.0
2019-02-14 15:45:00,37.36,37.43,37.34,37.4,337572.0,31.9402,32.0001,31.9231,31.9744,337572.0
2019-02-14 15:50:00,37.4,37.46,37.39,37.41,731628.0,31.9744,32.0257,31.9659,31.983,731628.0
2019-02-14 15:55:00,37.41,37.42,37.25,37.26,770554.0,31.983,31.9915,31.8462,31.8547,770554.0
2019-02-15 09:30:00,37.56,37.62,37.15,37.5,2076141.0,32.1112,32.1625,31.7607,32.0599,2076141.0
2019-02-15 09:35:00,37.5,37.54,37.42,37.46,163391.0,32.0599,32.0941,31.9915,32.0257,163391.0
2019-02-15 09:40:00,37.47,37.59,37.45,37.54,134041.0,32.0343,32.1369,32.0172,32.0941,134041.0
2019-02-15 09:45:00,37.55,37.64,37.52,37.62,123453.0,32.1027,32.1796,32.077,32.1625,123453.0
2019-02-15 09:50:00,37.62,37.63,37.51,37.56,97927.0,32.1625,32.1711,32.0685,32.1112,97927.0
2019-02-15 09:55:00,37.55,37.57,37.46,37.47,148717.0,32.1027,32.1198,32.0257,32.0343,148717.0
2019-02-15 10:00:00,37.48,37.49,37.41,37.43,105660.0,32.0428,32.0514,31.983,32.0001,105660.0
2019-02-15 10:05:00,37.43,37.5,37.41,37.47,124445.0,32.0001,32.0599,31.983,32.0343,124445.0
2019-02-15 10:10:00,37.47,37.51,37.43,37.46,118723.0,32.0343,32.0685,32.0001,32.0257,118723.0
2019-02-15 10:15:00,37.45,37.5,37.43,37.5,63714.0,32.0172,32.0599,32.0001,32.0599,63714.0
2019-02-15 10:20:00,37.49,37.54,37.46,37.53,82325.0,32.0514,32.0941,32.0257,32.0856,82325.0
2019-02-15 10:25:00,37.53,37.54,37.49,37.51,102114.0,32.0856,32.0941,32.0514,32.0685,102114.0
2019-02-15 10:30:00,37.51,37.53,37.48,37.48,132749.0,32.0685,32.0856,32.0428,32.0428,132749.0
2019-02-15 10:35:00,37.47,37.54,37.45,37.54,102767.0,32.0343,32.0941,32.0172,32.0941,102767.0
2019-02-15 10:40:00,37.54,37.64,37.54,37.57,120544.0,32.0941,32.1796,32.0941,32.1198,120544.0
2019-02-15 10:45:00,37.57,37.63,37.57,37.62,71712.0,32.1198,32.1711,32.1198,32.1625,71712.0
2019-02-15 10:50:00,37.62,37.62,37.55,37.57,51126.0,32.1625,32.1625,32.1027,32.1198,51126.0
2019-02-15 10:55:00,37.58,37.61,37.53,37.55,72980.0,32.1283,32.154,32.0856,32.1027,72980.0
2019-02-15 11:00:00,37.55,37.6,37.54,37.6,98779.0,32.1027,32.1454,32.0941,32.1454,98779.0
2019-02-15 11:05:00,37.61,37.63,37.52,37.52,52472.0,32.154,32.1711,32.077,32.077,52472.0
2019-02-15 11:10:00,37.53,37.54,37.48,37.52,121569.0,32.0856,32.0941,32.0428,32.077,121569.0
2019-02-15 11:15:00,37.53,37.53,37.42,37.46,184232.0,32.0856,32.0856,31.9915,32.0257,184232.0
2019-02-15 11:20:00,37.46,37.47,37.41,37.45,102593.0,32.0257,32.0343,31.983,32.0172,102593.0
2019-02-15 11:25:00,37.44,37.49,37.42,37.49,116185.0,32.0086,32.0514,31.9915,32.0514,116185.0
2019-02-15 11:30:00,37.49,37.51,37.46,37.49,62570.0,32.0514,32.0685,32.0257,32.0514,62570.0
2019-02-15 11:35:00,37.48,37.53,37.43,37.52,98094.0,32.0428,32.0856,32.0001,32.077,98094.0
2019-02-15 11:40:00,37.53,37.56,37.52,37.55,59355.0,32.0856,32.1112,32.077,32.1027,59355.0
2019-02-15 11:45:00,37.55,37.56,37.51,37.52,120740.0,32.1027,32.1112,32.0685,32.077,120740.0
2019-02-15 11:50:00,37.52,37.52,37.49,37.5,58555.0,32.077,32.077,32.0514,32.0599,58555.0
2019-02-15 11:55:00,37.5,37.5,37.47,37.49,64559.0,32.0599,32.0599,32.0343,32.0514,64559.0
2019-02-15 12:00:00,37.49,37.54,37.49,37.51,61283.0,32.0514,32.0941,32.0514,32.0685,61283.0
2019-02-15 12:05:00,37.51,37.53,37.49,37.53,61355.0,32.0685,32.0856,32.0514,32.0856,61355.0
2019-02-15 12:10:00,37.52,37.54,37.52,37.53,34693.0,32.077,32.0941,32.077,32.0856,34693.0
2019-02-15 12:15:00,37.53,37.55,37.5,37.52,55253.0,32.0856,32.1027,32.0599,32.077,55253.0
2019-02-15 12:20:00,37.53,37.53,37.45,37.46,192235.0,32.0856,32.0856,32.0172,32.0257,192235.0
2019-02-15 12:25:00,37.46,37.48,37.45,37.45,52619.0,32.0257,32.0428,32.0172,32.0172,52619.0
2019-02-15 12:30:00,37.46,37.49,37.45,37.48,61715.0,32.0257,32.0514,32.0172,32.0428,61715.0
2019-02-15 12:35:00,37.48,37.52,37.47,37.5,79340.0,32.0428,32.077,32.0343,32.0599,79340.0
2019-02-15 12:40:00,37.5,37.52,37.48,37.49,57814.0,32.0599,32.077,32.0428,32.0514,57814.0
2019-02-15 12:45:00,37.49,37.5,37.45,37.45,39480.0,32.0514,32.0599,32.0172,32.0172,39480.0
2019-02-15 12:50:00,37.46,37.48,37.45,37.47,66040.0,32.0257,32.0428,32.0172,32.0343,66040.0
2019-02-15 12:55:00,37.47,37.52,37.47,37.49,48294.0,32.0343,32.077,32.0343,32.0514,48294.0
2019-02-15 13:00:00,37.5,37.54,37.48,37.52,65359.0,32.0599,32.0941,32.0428,32.077,65359.0
2019-02-15 13:05:00,37.51,37.52,37.48,37.5,64906.0,32.0685,32.077,32.0428,32.0599,64906.0
2019-02-15 13:10:00,37.5,37.54,37.49,37.51,98707.0,32.0599,32.0941,32.0514,32.0685,98707.0
2019-02-15 13:15:00,37.51,37.56,37.5,37.54,58310.0,32.0685,32.1112,32.0599,32.0941,58310.0
2019-02-15 13:20:00,37.54,37.56,37.49,37.54,58831.0,32.0941,32.1112,32.0514,32.0941,58831.0
2019-02-15 13:25:00,37.54,37.58,37.54,37.55,52585.0,32.0941,32.1283,32.0941,32.1027,52585.0
2019-02-15 13:30:00,37.55,37.57,37.51,37.52,62854.0,32.1027,32.1198,32.0685,32.077,62854.0
2019-02-15 13:35:00,37.53,37.53,37.49,37.51,32087.0,32.0856,32.0856,32.0514,32.0685,32087.0
2019-02-15 13:40:00,37.5,37.51,37.48,37.5,32304.0,32.0599,32.0685,32.0428,32.0599,32304.0
2019-02-15 13:45:00,37.5,37.54,37.48,37.54,56525.0,32.0599,32.0941,32.0428,32.0941,56525.0
2019-02-15 13:50:00,37.52,37.56,37.51,37.55,80062.0,32.077,32.1112,32.0685,32.1027,80062.0
2019-02-15 13:55:00,37.55,37.55,37.51,37.55,44968.0,32.1027,32.1027,32.0685,32.1027,44968.0
2019-02-15 14:00:00,37.54,37.57,37.53,37.55,44063.0,32.0941,32.1198,32.0856,32.1027,44063.0
2019-02-15 14:05:00,37.55,37.59,37.55,37.56,49337.0,32.1027,32.1369,32.1027,32.1112,49337.0
2019-02-15 14:10:00,37.56,37.58,37.56,37.57,33936.0,32.1112,32.1283,32.1112,32.1198,33936.0
2019-02-15 14:15:00,37.57,37.61,37.57,37.58,80555.0,32.1198,32.154,32.1198,32.1283,80555.0
2019-02-15 14:20:00,37.58,37.61,37.58,37.59,45779.0,32.1283,32.154,32.1283,32.1369,45779.0
2019-02-15 14:25:00,37.59,37.62,37.58,37.61,69375.0,32.1369,32.1625,32.1283,32.154,69375.0
2019-02-15 14:30:00,37.61,37.64,37.6,37.64,52541.0,32.154,32.1796,32.1454,32.1796,52541.0
2019-02-15 14:35:00,37.64,37.68,37.62,37.66,115542.0,32.1796,32.2138,32.1625,32.1967,115542.0
2019-02-15 14:40:00,37.66,37.71,37.65,37.7,70571.0,32.1967,32.2394,32.1882,32.2309,70571.0
2019-02-15 14:45:00,37.69,37.7,37.67,37.7,77515.0,32.2223,32.2309,32.2052,32.2309,77515.0
2019-02-15 14:50:00,37.7,37.7,37.67,37.7,63526.0,32.2309,32.2309,32.2052,32.2309,63526.0
2019-02-15 14:55:00,37.7,37.74,37.68,37.73,165884.0,32.2309,32.2651,32.2138,32.2565,165884.0
2019-02-15 15:00:00,37.73,37.73,37.69,37.71,100527.0,32.2565,32.2565,32.2223,32.2394,100527.0
2019-02-15 15:05:00,37.71,37.72,37.63,37.64,83155.0,32.2394,32.248,32.1711,32.1796,83155.0
2019-02-15 15:10:00,37.64,37.67,37.63,37.64,125092.0,32.1796,32.2052,32.1711,32.1796,125092.0
2019-02-15 15:15:00,37.65,37.66,37.64,37.65,54091.0,32.1882,32.1967,32.1796,32.1882,54091.0
2019-02-15 15:20:00,37.64,37.65,37.63,37.65,70777.0,32.1796,32.1882,32.1711,32.1882,70777.0
2019-02-15 15:25:00,37.65,37.68,37.63,37.68,124217.0,32.1882,32.2138,32.1711,32.2138,124217.0
2019-02-15 15:30:00,37.68,37.73,37.67,37.72,116994.0,32.2138,32.2565,32.2052,32.248,116994.0
2019-02-15 15:35:00,37.72,37.74,37.69,37.73,231753.0,32.248,32.2651,32.2223,32.2565,231753.0
2019-02-15 15:40:00,37.73,37.75,37.72,37.72,256515.0,32.2565,32.2736,32.248,32.248,256515.0
2019-02-15 15:45:00,37.73,37.78,37.7,37.74,644736.0,32.2565,32.2993,32.2309,32.2651,644736.0
2019-02-15 15:50:00,37.74,37.75,37.68,37.71,491678.0,32.2651,32.2736,32.2138,32.2394,491678.0
2019-02-15 15:55:00,37.71,37.76,37.69,37.76,1239050.0,32.2394,32.2822,32.2223,32.2822,1239050.0
2019-02-19 09:30:00,37.75,37.78,37.6,37.71,353376.0,32.2736,32.2993,32.1454,32.2394,353376.0
2019-02-19 09:35:00,37.71,37.77,37.69,37.77,102626.0,32.2394,32.2907,32.2223,32.2907,102626.0
2019-02-19 09:40:00,37.77,37.79,37.7,37.78,91191.0,32.2907,32.3078,32.2309,32.2993,91191.0
2019-02-19 09:45:00,37.77,37.8,37.72,37.77,147855.0,32.2907,32.3164,32.248,32.2907,147855.0
2019-02-19 09:50:00,37.76,37.84,37.75,37.8,172982.0,32.2822,32.3506,32.2736,32.3164,172982.0
2019-02-19 09:55:00,37.8,37.88,37.78,37.88,120131.0,32.3164,32.3848,32.2993,32.3848,120131.0
2019-02-19 10:00:00,37.88,37.89,37.81,37.81,65984.0,32.3848,32.3933,32.3249,32.3249,65984.0
2019-02-19 10:05:00,37.81,37.82,37.74,37.74,109577.0,32.3249,32.3335,32.2651,32.2651,109577.0
2019-02-19 10:10:00,37.73,37.76,37.69,37.73,118237.0,32.2565,32.2822,32.2223,32.2565,118237.0
2019-02-19 10:15:00,37.74,37.77,37.73,37.75,88737.0,32.2651,32.2907,32.2565,32.2736,88737.0
2019-02-19 10:20:00,37.76,37.82,37.74,37.81,111405.0,32.2822,32.3335,32.2651,32.3249,111405.0
2019-02-19 10:25:00,37.82,37.87,37.81,37.85,218613.0,32.3335,32.3762,32.3249,32.3591,218613.0
2019-02-19 10:30:00,37.86,37.87,37.77,37.77,96840.0,32.3677,32.3762,32.2907,32.2907,96840.0
2019-02-19 10:35:00,37.77,37.79,37.75,37.79,130186.0,32.2907,32.3078,32.2736,32.3078,130186.0
2019-02-19 10:40:00,37.79,37.85,37.78,37.83,74278.0,32.3078,32.3591,32.2993,32.342,74278.0
2019-02-19 10:45:00,37.83,37.84,37.81,37.83,44714.0,32.342,32.3506,32.3249,32.342,44714.0
2019-02-19 10:50:00,37.83,37.85,37.82,37.84,36739.0,32.342,32.3591,32.3335,32.3506,36739.0
2019-02-19 10:55:00,37.84,37.85,37.82,37.83,42407.0,32.3506,32.3591,32.3335,32.342,42407.0
2019-02-19 11:00:00,37.83,37.88,37.83,37.88,125415.0,32.342,32.3848,32.342,32.3848,125415.0
2019-02-19 11:05:00,37.88,37.9,37.85,37.9,53378.0,32.3848,32.4019,32.3591,32.4019,53378.0
2019-02-19 11:10:00,37.9,37.9,37.88,37.89,67145.0,32.4019,32.4019,32.3848,32.3933,67145.0
2019-02-19 11:15:00,37.89,37.91,37.79,37.81,289660.0,32.3933,32.4104,32.3078,32.3249,289660.0
2019-02-19 11:20:00,37.81,37.85,37.79,37.8,50085.0,32.3249,32.3591,32.3078,32.3164,50085.0
2019-02-19 11:25:00,37.81,37.82,37.77,37.81,65667.0,32.3249,32.3335,32.2907,32.3249,65667.0
2019-02-19 11:30:00,37.81,37.85,37.8,37.84,92026.0,32.3249,32.3591,32.3164,32.3506,92026.0
2019-02-19 11:35:00,37.84,37.88,37.82,37.85,68537.0,32.3506,32.3848,32.3335,32.3591,68537.0
2019-02-19 11:40:00,37.86,37.87,37.8,37.8,146427.0,32.3677,32.3762,32.3164,32.3164,146427.0
2019-02-19 11:45:00,37.8,37.93,37.8,37.92,134339.0,32.3164,32.4275,32.3164,32.419,134339.0
2019-02-19 11:50:00,37.92,37.94,37.88,37.9,62542.0,32.419,32.4361,32.3848,32.4019,62542.0
2019-02-19 11:55:00,37.89,37.92,37.86,37.92,56768.0,32.3933,32.419,32.3677,32.419,56768.0
2019-02-19 12:00:00,37.93,37.93,37.86,37.88,49278.0,32.4275,32.4275,32.3677,32.3848,49278.0
2019-02-19 12:05:00,37.88,37.91,37.87,37.89,45698.0,32.3848,32.4104,32.3762,32.3933,45698.0
2019-02-19 12:10:00,37.89,37.89,37.83,37.84,53103.0,32.3933,32.3933,32.342,32.3506,53103.0
2019-02-19 12:15:00,37.84,37.87,37.82,37.84,63261.0,32.3506,32.3762,32.3335,32.3506,63261.0
2019-02-19 12:20:00,37.84,37.86,37.83,37.84,36861.0,32.3506,32.3677,32.342,32.3506,36861.0
2019-02-19 12:25:00,37.84,37.86,37.81,37.83,69306.0,32.3506,32.3677,32.3249,32.342,69306.0
2019-02-19 12:30:00,37.83,37.84,37.79,37.82,80167.0,32.342,32.3506,32.3078,32.3335,80167.0
2019-02-19 12:35:00,37.81,37.81,37.76,37.77,49601.0,32.3249,32.3249,32.2822,32.2907,49601.0
2019-02-19 12:40:00,37.77,37.78,37.77,37.78,24252.0,32.2907,32.2993,32.2907,32.2993,24252.0
2019-02-19 12:45:00,37.77,37.78,37.74,37.75,49569.0,32.2907,32.2993,32.2651,32.2736,49569.0
2019-02-19 12:50:00,37.76,37.79,37.75,37.77,53458.0,32.2822,32.3078,32.2736,32.2907,53458.0
2019-02-19 12:55:00,37.77,37.78,37.74,37.75,62762.0,32.2907,32.2993,32.2651,32.2736,62762.0
2019-02-19 13:00:00,37.76,37.77,37.73,37.74,58142.0,32.2822,32.2907,32.2565,32.2651,58142.0
2019-02-19 13:05:00,37.75,37.75,37.7,37.7,68101.0,32.2736,32.2736,32.2309,32.2309,68101.0
2019-02-19 13:10:00,37.7,37.71,37.69,37.7,39340.0,32.2309,32.2394,32.2223,32.2309,39340.0
2019-02-19 13:15:00,37.7,37.71,37.68,37.69,84655.0,32.2309,32.2394,32.2138,32.2223,84655.0
2019-02-19 13:20:00,37.69,37.69,37.67,37.69,33860.0,32.2223,32.2223,32.2052,32.2223,33860.0
2019-02-19 13:25:00,37.69,37.71,37.65,37.69,77071.0,32.2223,32.2394,32.1882,32.2223,77071.0
2019-02-19 13:30:00,37.69,37.69,37.66,37.68,68596.0,32.2223,32.2223,32.1967,32.2138,68596.0
2019-02-19 13:35:00,37.67,37.71,37.64,37.71,166724.0,32.2052,32.2394,32.1796,32.2394,166724.0
2019-02-19 13:40:00,37.7,37.71,37.69,37.7,68676.0,32.2309,32.2394,32.2223,32.2309,68676.0
2019-02-19 13:45:00,37.7,37.75,37.69,37.73,44600.0,32.2309,32.2736,32.2223,32.2565,44600.0
2019-02-19 13:50:00,37.73,37.75,37.72,37.73,61801.0,32.2565,32.2736,32.248,32.2565,61801.0
2019-02-19 13:55:00,37.73,37.74,37.7,37.71,63832.0,32.2565,32.2651,32.2309,32.2394,63832.0
2019-02-19 14:00:00,37.72,37.75,37.68,37.71,97319.0,32.248,32.2736,32.2138,32.2394,97319.0
2019-02-19 14:05:00,37.71,37.75,37.7,37.75,71854.0,32.2394,32.2736,32.2309,32.2736,71854.0
2019-02-19 14:10:00,37.75,37.76,37.72,37.73,59347.0,32.2736,32.2822,32.248,32.2565,59347.0
2019-02-19 14:15:00,37.73,37.74,37.71,37.73,67002.0,32.2565,32.2651,32.2394,32.2565,67002.0
2019-02-19 14:20:00,37.73,37.76,37.7,37.7,93239.0,32.2565,32.2822,32.2309,32.2309,93239.0
2019-02-19 14:25:00,37.7,37.72,37.67,37.69,78677.0,32.2309,32.248,32.2052,32.2223,78677.0
2019-02-19 14:30:00,37.68,37.71,37.67,37.7,78710.0,32.2138,32.2394,32.2052,32.2309,78710.0
2019-02-19 14:35:00,37.7,37.71,37.67,37.7,135922.0,32.2309,32.2394,32.2052,32.2309,135922.0
2019-02-19 14:40:00,37.7,37.72,37.69,37.71,181729.0,32.2309,32.248,32.2223,32.2394,181729.0
2019-02-19 14:45:00,37.72,37.74,37.67,37.68,220522.0,32.248,32.2651,32.2052,32.2138,220522.0
2019-02-19 14:50:00,37.69,37.7,37.67,37.7,98960.0,32.2223,32.2309,32.2052,32.2309,98960.0
2019-02-19 14:55:00,37.7,37.71,37.69,37.7,83547.0,32.2309,32.2394,32.2223,32.2309,83547.0
2019-02-19 15:00:00,37.7,37.71,37.63,37.63,114541.0,32.2309,32.2394,32.1711,32.1711,114541.0
2019-02-19 15:05:00,37.63,37.64,37.56,37.59,415020.0,32.1711,32.1796,32.1112,32.1369,415020.0
2019-02-19 15:10:00,37.6,37.63,37.59,37.61,183875.0,32.1454,32.1711,32.1369,32.154,183875.0
2019-02-19 15:15:00,37.61,37.67,37.59,37.66,167043.0,32.154,32.2052,32.1369,32.1967,167043.0
2019-02-19 15:20:00,37.66,37.68,37.64,37.66,125099.0,32.1967,32.2138,32.1796,32.1967,125099.0
2019-02-19 15:25:00,37.66,37.68,37.63,37.66,126925.0,32.1967,32.2138,32.1711,32.1967,126925.0
2019-02-19 15:30:00,37.65,37.67,37.62,37.66,102838.0,32.1882,32.2052,32.1625,32.1967,102838.0
2019-02-19 15:35:00,37.66,37.69,37.64,37.66,146451.0,32.1967,32.2223,32.1796,32.1967,146451.0
2019-02-19 15:40:00,37.66,37.68,37.65,37.68,158361.0,32.1967,32.2138,32.1882,32.2138,158361.0
2019-02-19 15:45:00,37.68,37.68,37.57,37.58,376799.0,32.2138,32.2138,32.1198,32.1283,376799.0
2019-02-19 15:50:00,37.57,37.61,37.53,37.57,633682.0,32.1198,32.154,32.0856,32.1198,633682.0
2019-02-19 15:55:00,37.56,37.57,37.48,37.56,924470.0,32.1112,32.1198,32.0428,32.1112,924470.0
2019-02-20 09:30:00,37.7,37.72,37.56,37.66,251206.0,32.2309,32.248,32.1112,32.1967,251206.0
2019-02-20 09:35:00,37.66,37.66,37.58,37.63,117290.0,32.1967,32.1967,32.1283,32.1711,117290.0
2019-02-20 09:40:00,37.63,37.64,37.55,37.57,144706.0,32.1711,32.1796,32.1027,32.1198,144706.0
2019-02-20 09:45:00,37.57,37.58,37.53,37.58,79898.0,32.1198,32.1283,32.0856,32.1283,79898.0
2019-02-20 09:50:00,37.58,37.61,37.53,37.59,191572.0,32.1283,32.154,32.0856,32.1369,191572.0
2019-02-20 09:55:00,37.6,37.67,37.58,37.58,147369.0,32.1454,32.2052,32.1283,32.1283,147369.0
2019-02-20 10:00:00,37.59,37.59,37.55,37.55,127896.0,32.1369,32.1369,32.1027,32.1027,127896.0
2019-02-20 10:05:00,37.55,37.63,37.55,37.59,91447.0,32.1027,32.1711,32.1027,32.1369,91447.0
2019-02-20 10:10:00,37.59,37.65,37.58,37.6,119935.0,32.1369,32.1882,32.1283,32.1454,119935.0
2019-02-20 10:15:00,37.6,37.64,37.58,37.61,101695.0,32.1454,32.1796,32.1283,32.154,101695.0
2019-02-20 10:20:00,37.61,37.66,37.6,37.65,68712.0,32.154,32.1967,32.1454,32.1882,68712.0
2019-02-20 10:25:00,37.65,37.69,37.64,37.66,344053.0,32.1882,32.2223,32.1796,32.1967,344053.0
2019-02-20 10:30:00,37.66,37.75,37.65,37.75,114580.0,32.1967,32.2736,32.1882,32.2736,114580.0
2019-02-20 10:35:00,37.75,37.76,37.72,37.76,128248.0,32.2736,32.2822,32.248,32.2822,128248.0
2019-02-20 10:40:00,37.76,37.8,37.75,37.8,109826.0,32.2822,32.3164,32.2736,32.3164,109826.0
2019-02-20 10:45:00,37.8,37.82,37.72,37.73,101402.0,32.3164,32.3335,32.248,32.2565,101402.0
2019-02-20 10:50:00,37.73,37.74,37.71,37.74,73285.0,32.2565,32.2651,32.2394,32.2651,73285.0
2019-02-20 10:55:00,37.74,37.8,37.74,37.79,155319.0,32.2651,32.3164,32.2651,32.3078,155319.0
2019-02-20 11:00:00,37.79,37.8,37.74,37.75,140076.0,32.3078,32.3164,32.2651,32.2736,140076.0
2019-02-20 11:05:00,37.76,37.8,37.75,37.77,109855.0,32.2822,32.3164,32.2736,32.2907,109855.0
2019-02-20 11:10:00,37.77,37.79,37.76,37.77,106863.0,32.2907,32.3078,32.2822,32.2907,106863.0
2019-02-20 11:15:00,37.77,37.77,37.73,37.74,142585.0,32.2907,32.2907,32.2565,32.2651,142585.0
2019-02-20 11:20:00,37.75,37.76,37.71,37.75,129009.0,32.2736,32.2822,32.2394,32.2736,129009.0
2019-02-20 11:25:00,37.75,37.8,37.73,37.8,113463.0,32.2736,32.3164,32.2565,32.3164,113463.0
2019-02-20 11:30:00,37.8,37.84,37.78,37.84,70462.0,32.3164,32.3506,32.2993,32.3506,70462.0
2019-02-20 11:35:00,37.84,37.87,37.8,37.87,92907.0,32.3506,32.3762,32.3164,32.3762,92907.0
2019-02-20 11:40:00,37.87,37.92,37.86,37.92,138131.0,32.3762,32.419,32.3677,32.419,138131.0
2019-02-20 11:45:00,37.91,37.92,37.87,37.9,114094.0,32.4104,32.419,32.3762,32.4019,114094.0
2019-02-20 11:50:00,37.89,37.93,37.87,37.9,134823.0,32.3933,32.4275,32.3762,32.4019,134823.0
2019-02-20 11:55:00,37.9,37.92,37.86,37.86,98597.0,32.4019,32.419,32.3677,32.3677,98597.0
2019-02-20 12:00:00,37.86,37.92,37.86,37.9,153352.0,32.3677,32.419,32.3677,32.4019,153352.0
2019-02-20 12:05:00,37.9,37.9,37.82,37.84,123635.0,32.4019,32.4019,32.3335,32.3506,123635.0
2019-02-20 12:10:00,37.84,37.88,37.84,37.86,82217.0,32.3506,32.3848,32.3506,32.3677,82217.0
2019-02-20 12:15:00,37.85,37.89,37.83,37.84,135119.0,32.3591,32.3933,32.342,32.3506,135119.0
2019-02-20 12:20:00,37.84,37.85,37.76,37.76,128847.0,32.3506,32.3591,32.2822,32.2822,128847.0
2019-02-20 12:25:00,37.75,37.76,37.67,37.69,232516.0,32.2736,32.2822,32.2052,32.2223,232516.0
2019-02-20 12:30:00,37.69,37.72,37.68,37.7,91839.0,32.2223,32.248,32.2138,32.2309,91839.0
2019-02-20 12:35:00,37.7,37.73,37.69,37.73,81353.0,32.2309,32.2565,32.2223,32.2565,81353.0
2019-02-20 12:40:00,37.73,37.79,37.72,37.78,111344.0,32.2565,32.3078,32.248,32.2993,111344.0
2019-02-20 12:45:00,37.78,37.78,37.74,37.76,180561.0,32.2993,32.2993,32.2651,32.2822,180561.0
2019-02-20 12:50:00,37.75,37.76,37.64,37.64,208173.0,32.2736,32.2822,32.1796,32.1796,208173.0
2019-02-20 12:55:00,37.64,37.71,37.61,37.66,171506.0,32.1796,32.2394,32.154,32.1967,171506.0
2019-02-20 13:00:00,37.66,37.68,37.61,37.67,114907.0,32.1967,32.2138,32.154,32.2052,114907.0
2019-02-20 13:05:00,37.68,37.69,37.63,37.65,124954.0,32.2138,32.2223,32.1711,32.1882,124954.0
2019-02-20 13:10:00,37.65,37.73,37.64,37.7,83014.0,32.1882,32.2565,32.1796,32.2309,83014.0
2019-02-20 13:15:00,37.7,37.75,37.7,37.75,62700.0,32.2309,32.2736,32.2309,32.2736,62700.0
2019-02-20 13:20:00,37.75,37.75,37.73,37.74,74308.0,32.2736,32.2736,32.2565,32.2651,74308.0
2019-02-20 13:25:00,37.75,37.79,37.74,37.76,114746.0,32.2736,32.3078,32.2651,32.2822,114746.0
2019-02-20 13:30:00,37.76,37.76,37.71,37.72,85915.0,32.2822,32.2822,32.2394,32.248,85915.0
2019-02-20 13:35:00,37.71,37.73,37.69,37.73,91919.0,32.2394,32.2565,32.2223,32.2565,91919.0
2019-02-20 13:40:00,37.73,37.77,37.72,37.75,84040.0,32.2565,32.2907,32.248,32.2736,84040.0
2019-02-20 13:45:00,37.75,37.79,37.73,37.77,76842.0,32.2736,32.3078,32.2565,32.2907,76842.0
2019-02-20 13:50:00,37.77,37.8,37.72,37.8,149848.0,32.2907,32.3164,32.248,32.3164,149848.0
2019-02-20 13:55:00,37.8,37.81,37.75,37.75,126838.0,32.3164,32.3249,32.2736,32.2736,126838.0
2019-02-20 14:00:00,37.75,37.81,37.71,37.77,214467.0,32.2736,32.3249,32.2394,32.2907,214467.0
2019-02-20 14:05:00,37.78,37.92,37.78,37.8,273471.0,32.2993,32.419,32.2993,32.3164,273471.0
2019-02-20 14:10:00,37.8,37.85,37.76,37.79,169693.0,32.3164,32.3591,32.2822,32.3078,169693.0
2019-02-20 14:15:00,37.79,37.79,37.71,37.72,65345.0,32.3078,32.3078,32.2394,32.248,65345.0
2019-02-20 14:20:00,37.72,37.74,37.68,37.72,128715.0,32.248,32.2651,32.2138,32.248,128715.0
2019-02-20 14:25:00,37.73,37.75,37.72,37.73,96781.0,32.2565,32.2736,32.248,32.2565,96781.0
2019-02-20 14:30:00,37.73,37.85,37.73,37.8,188848.0,32.2565,32.3591,32.2565,32.3164,188848.0
2019-02-20 14:35:00,37.8,37.85,37.8,37.83,119232.0,32.3164,32.3591,32.3164,32.342,119232.0
2019-02-20 14:40:00,37.83,37.87,37.81,37.85,192806.0,32.342,32.3762,32.3249,32.3591,192806.0
2019-02-20 14:45:00,37.85,37.88,37.82,37.83,158066.0,32.3591,32.3848,32.3335,32.342,158066.0
2019-02-20 14:50:00,37.82,37.82,37.77,37.79,115939.0,32.3335,32.3335,32.2907,32.3078,115939.0
2019-02-20 14:55:00,37.8,37.81,37.76,37.79,75684.0,32.3164,32.3249,32.2822,32.3078,75684.0
2019-02-20 15:00:00,37.78,37.79,37.73,37.75,92094.0,32.2993,32.3078,32.2565,32.2736,92094.0
2019-02-20 15:05:00,37.75,37.76,37.72,37.76,140650.0,32.2736,32.2822,32.248,32.2822,140650.0
2019-02-20 15:10:00,37.76,37.8,37.75,37.76,131667.0,32.2822,32.3164,32.2736,32.2822,131667.0
2019-02-20 15:15:00,37.75,37.81,37.75,37.79,83968.0,32.2736,32.3249,32.2736,32.3078,83968.0
2019-02-20 15:20:00,37.79,37.81,37.77,37.79,98603.0,32.3078,32.3249,32.2907,32.3078,98603.0
2019-02-20 15:25:00,37.79,37.8,37.73,37.73,107715.0,32.3078,32.3164,32.2565,32.2565,107715.0
2019-02-20 15:30:00,37.73,37.76,37.72,37.76,184476.0,32.2565,32.2822,32.248,32.2822,184476.0
2019-02-20 15:35:00,37.76,37.79,37.73,37.79,216166.0,32.2822,32.3078,32.2565,32.3078,216166.0
2019-02-20 15:40:00,37.79,37.79,37.74,37.75,225256.0,32.3078,32.3078,32.2651,32.2736,225256.0
2019-02-20 15:45:00,37.75,37.77,37.71,37.77,385189.0,32.2736,32.2907,32.2394,32.2907,385189.0
2019-02-20 15:50:00,37.77,37.83,37.75,37.82,359930.0,32.2907,32.342,32.2736,32.3335,359930.0
2019-02-20 15:55:00,37.82,37.82,37.72,37.8,815871.0,32.3335,32.3335,32.248,32.3164,815871.0
2019-02-21 09:30:00,37.61,37.77,37.56,37.65,353269.0,32.154,32.2907,32.1112,32.1882,353269.0
2019-02-21 09:35:00,37.66,37.7,37.6,37.68,194874.0,32.1967,32.2309,32.1454,32.2138,194874.0
2019-02-21 09:40:00,37.68,37.72,37.63,37.66,187120.0,32.2138,32.248,32.1711,32.1967,187120.0
2019-02-21 09:45:00,37.65,37.65,37.45,37.46,339121.0,32.1882,32.1882,32.0172,32.0257,339121.0
2019-02-21 09:50:00,37.46,37.54,37.44,37.49,190521.0,32.0257,32.0941,32.0086,32.0514,190521.0
2019-02-21 09:55:00,37.5,37.59,37.46,37.55,134721.0,32.0599,32.1369,32.0257,32.1027,134721.0
2019-02-21 10:00:00,37.55,37.57,37.49,37.52,134491.0,32.1027,32.1198,32.0514,32.077,134491.0
2019-02-21 10:05:00,37.52,37.54,37.51,37.54,117108.0,32.077,32.0941,32.0685,32.0941,117108.0
2019-02-21 10:10:00,37.53,37.58,37.52,37.53,141479.0,32.0856,32.1283,32.077,32.0856,141479.0
2019-02-21 10:15:00,37.53,37.61,37.52,37.55,137935.0,32.0856,32.154,32.077,32.1027,137935.0
2019-02-21 10:20:00,37.55,37.57,37.52,37.56,115205.0,32.1027,32.1198,32.077,32.1112,115205.0
2019-02-21 10:25:00,37.56,37.62,37.55,37.55,125343.0,32.1112,32.1625,32.1027,32.1027,125343.0
2019-02-21 10:30:00,37.55,37.57,37.53,37.53,89702.0,32.1027,32.1198,32.0856,32.0856,89702.0
2019-02-21 10:35:00,37.54,37.6,37.52,37.59,235813.0,32.0941,32.1454,32.077,32.1369,235813.0
2019-02-21 10:40:00,37.59,37.69,37.59,37.68,237971.0,32.1369,32.2223,32.1369,32.2138,237971.0
2019-02-21 10:45:00,37.68,37.7,37.57,37.58,185784.0,32.2138,32.2309,32.1198,32.1283,185784.0
2019-02-21 10:50:00,37.59,37.65,37.58,37.62,122257.0,32.1369,32.1882,32.1283,32.1625,122257.0
2019-02-21 10:55:00,37.61,37.67,37.57,37.59,134838.0,32.154,32.2052,32.1198,32.1369,134838.0
2019-02-21 11:00:00,37.59,37.67,37.57,37.67,189814.0,32.1369,32.2052,32.1198,32.2052,189814.0
2019-02-21 11:05:00,37.67,37.73,37.67,37.72,187289.0,32.2052,32.2565,32.2052,32.248,187289.0
2019-02-21 11:10:00,37.73,37.8,37.72,37.79,243440.0,32.2565,32.3164,32.248,32.3078,243440.0
2019-02-21 11:15:00,37.79,37.8,37.73,37.77,224549.0,32.3078,32.3164,32.2565,32.2907,224549.0
2019-02-21 11:20:00,37.76,37.78,37.72,37.77,224791.0,32.2822,32.2993,32.248,32.2907,224791.0
2019-02-21 11:25:00,37.77,37.87,37.77,37.81,346610.0,32.2907,32.3762,32.2907,32.3249,346610.0
2019-02-21 11:30:00,37.81,37.88,37.79,37.88,196795.0,32.3249,32.3848,32.3078,32.3848,196795.0
2019-02-21 11:35:00,37.88,37.9,37.87,37.89,157025.0,32.3848,32.4019,32.3762,32.3933,157025.0
2019-02-21 11:40:00,37.89,37.94,37.88,37.94,134060.0,32.3933,32.4361,32.3848,32.4361,134060.0
2019-02-21 11:45:00,37.93,37.97,37.81,37.87,341555.0,32.4275,32.4617,32.3249,32.3762,341555.0
2019-02-21 11:50:00,37.87,37.96,37.86,37.93,130803.0,32.3762,32.4532,32.3677,32.4275,130803.0
2019-02-21 11:55:00,37.93,37.99,37.91,37.97,156685.0,32.4275,32.4788,32.4104,32.4617,156685.0
2019-02-21 12:00:00,37.97,38.02,37.96,38.0,353922.0,32.4617,32.5045,32.4532,32.4874,353922.0
2019-02-21 12:05:00,38.0,38.02,37.99,38.02,215685.0,32.4874,32.5045,32.4788,32.5045,215685.0
2019-02-21 12:10:00,38.02,38.02,37.99,38.02,201491.0,32.5045,32.5045,32.4788,32.5045,201491.0
2019-02-21 12:15:00,38.02,38.07,38.01,38.06,155254.0,32.5045,32.5472,32.4959,32.5387,155254.0
2019-02-21 12:20:00,38.05,38.1,38.04,38.05,218648.0,32.5301,32.5729,32.5216,32.5301,218648.0
2019-02-21 12:25:00,38.05,38.13,38.05,38.12,180810.0,32.5301,32.5985,32.5301,32.59,180810.0
2019-02-21 12:30:00,38.12,38.17,38.09,38.12,192820.0,32.59,32.6327,32.5643,32.59,192820.0
2019-02-21 12:35:00,38.11,38.18,38.09,38.14,191813.0,32.5814,32.6413,32.5643,32.6071,191813.0
2019-02-21 12:40:00,38.15,38.25,38.14,38.23,356309.0,32.6156,32.7011,32.6071,32.684,356309.0
2019-02-21 12:45:00,38.24,38.24,38.17,38.19,150858.0,32.6926,32.6926,32.6327,32.6498,150858.0
2019-02-21 12:50:00,38.19,38.24,38.19,38.23,136298.0,32.6498,32.6926,32.6498,32.684,136298.0
2019-02-21 12:55:00,38.23,38.3,38.22,38.29,247023.0,32.684,32.7439,32.6755,32.7353,247023.0
2019-02-21 13:00:00,38.29,38.36,38.25,38.3,318015.0,32.7353,32.7952,32.7011,32.7439,318015.0
2019-02-21 13:05:00,38.29,38.33,38.26,38.3,165435.0,32.7353,32.7695,32.7097,32.7439,165435.0
2019-02-21 13:10:00,38.31,38.35,38.31,38.34,149800.0,32.7524,32.7866,32.7524,32.7781,149800.0
2019-02-21 13:15:00,38.34,38.36,38.29,38.34,207456.0,32.7781,32.7952,32.7353,32.7781,207456.0
2019-02-21 13:20:00,38.34,38.36,38.3,38.33,111002.0,32.7781,32.7952,32.7439,32.7695,111002.0
2019-02-21 13:25:00,38.33,38.36,38.28,38.36,152070.0,32.7695,32.7952,32.7268,32.7952,152070.0
2019-02-21 13:30:00,38.36,38.37,38.33,38.37,134209.0,32.7952,32.8037,32.7695,32.8037,134209.0
2019-02-21 13:35:00,38.36,38.38,38.3,38.3,114116.0,32.7952,32.8122,32.7439,32.7439,114116.0
2019-02-21 13:40:00,38.3,38.39,38.3,38.39,132109.0,32.7439,32.8208,32.7439,32.8208,132109.0
2019-02-21 13:45:00,38.39,38.41,38.37,38.4,132224.0,32.8208,32.8379,32.8037,32.8293,132224.0
2019-02-21 13:50:00,38.41,38.41,38.36,38.38,114254.0,32.8379,32.8379,32.7952,32.8122,114254.0
2019-02-21 13:55:00,38.37,38.39,38.35,38.35,112787.0,32.8037,32.8208,32.7866,32.7866,112787.0
2019-02-21 14:00:00,38.35,38.42,38.33,38.39,162399.0,32.7866,32.8464,32.7695,32.8208,162399.0
2019-02-21 14:05:00,38.38,38.4,38.37,38.38,114478.0,32.8122,32.8293,32.8037,32.8122,114478.0
2019-02-21 14:10:00,38.37,38.39,38.29,38.29,119370.0,32.8037,32.8208,32.7353,32.7353,119370.0
2019-02-21 14:15:00,38.3,38.32,38.29,38.3,104136.0,32.7439,32.761,32.7353,32.7439,104136.0
2019-02-21 14:20:00,38.31,38.31,38.25,38.25,137682.0,32.7524,32.7524,32.7011,32.7011,137682.0
2019-02-21 14:25:00,38.25,38.29,38.23,38.26,232811.0,32.7011,32.7353,32.684,32.7097,232811.0
2019-02-21 14:30:00,38.25,38.26,38.2,38.23,226293.0,32.7011,32.7097,32.6584,32.684,226293.0
2019-02-21 14:35:00,38.23,38.29,38.22,38.25,221001.0,32.684,32.7353,32.6755,32.7011,221001.0
2019-02-21 14:40:00,38.26,38.31,38.24,38.3,149962.0,32.7097,32.7524,32.6926,32.7439,149962.0
2019-02-21 14:45:00,38.3,38.31,38.23,38.27,239394.0,32.7439,32.7524,32.684,32.7182,239394.0
2019-02-21 14:50:00,38.27,38.29,38.24,38.29,170990.0,32.7182,32.7353,32.6926,32.7353,170990.0
2019-02-21 14:55:00,38.29,38.33,38.28,38.29,167419.0,32.7353,32.7695,32.7268,32.7353,167419.0
2019-02-21 15:00:00,38.28,38.33,38.27,38.33,177569.0,32.7268,32.7695,32.7182,32.7695,177569.0
2019-02-21 15:05:00,38.33,38.34,38.3,38.3,193443.0,32.7695,32.7781,32.7439,32.7439,193443.0
2019-02-21 15:10:00,38.3,38.35,38.3,38.34,183748.0,32.7439,32.7866,32.7439,32.7781,183748.0
2019-02-21 15:15:00,38.34,38.38,38.33,38.37,277380.0,32.7781,32.8122,32.7695,32.8037,277380.0
2019-02-21 15:20:00,38.37,38.41,38.36,38.39,257789.0,32.8037,32.8379,32.7952,32.8208,257789.0
2019-02-21 15:25:00,38.38,38.4,38.34,38.37,395446.0,32.8122,32.8293,32.7781,32.8037,395446.0
2019-02-21 15:30:00,38.37,38.38,38.32,38.32,482446.0,32.8037,32.8122,32.761,32.761,482446.0
2019-02-21 15:35:00,38.32,38.32,38.25,38.29,320339.0,32.761,32.761,32.7011,32.7353,320339.0
2019-02-21 15:40:00,38.29,38.29,38.23,38.26,352786.0,32.7353,32.7353,32.684,32.7097,352786.0
2019-02-21 15:45:00,38.26,38.33,38.25,38.33,293651.0,32.7097,32.7695,32.7011,32.7695,293651.0
2019-02-21 15:50:00,38.33,38.38,38.24,38.31,1156807.0,32.7695,32.8122,32.6926,32.7524,1156807.0
2019-02-21 15:55:00,38.31,38.47,38.31,38.47,1386471.0,32.7524,32.8892,32.7524,32.8892,1386471.0
2019-02-22 09:30:00,38.48,38.65,38.48,38.63,453673.0,32.8977,33.0431,32.8977,33.026,453673.0
2019-02-22 09:35:00,38.63,38.74,38.56,38.56,290711.0,33.026,33.12,32.9661,32.9661,290711.0
2019-02-22 09:40:00,38.57,38.57,38.43,38.55,249444.0,32.9747,32.9747,32.855,32.9576,249444.0
2019-02-22 09:45:00,38.55,38.57,38.43,38.49,322891.0,32.9576,32.9747,32.855,32.9063,322891.0
2019-02-22 09:50:00,38.49,38.51,38.44,38.51,190381.0,32.9063,32.9234,32.8635,32.9234,190381.0
2019-02-22 09:55:00,38.51,38.65,38.5,38.59,170605.0,32.9234,33.0431,32.9148,32.9918,170605.0
2019-02-22 10:00:00,38.6,38.6,38.52,38.54,188596.0,33.0003,33.0003,32.9319,32.949,188596.0
2019-02-22 10:05:00,38.54,38.55,38.44,38.45,668867.0,32.949,32.9576,32.8635,32.8721,668867.0
2019-02-22 10:10:00,38.45,38.58,38.43,38.56,316287.0,32.8721,32.9832,32.855,32.9661,316287.0
2019-02-22 10:15:00,38.57,38.68,38.55,38.61,237456.0,32.9747,33.0687,32.9576,33.0089,237456.0
2019-02-22 10:20:00,38.62,38.65,38.58,38.62,143413.0,33.0174,33.0431,32.9832,33.0174,143413.0
2019-02-22 10:25:00,38.62,38.64,38.58,38.64,115703.0,33.0174,33.0345,32.9832,33.0345,115703.0
2019-02-22 10:30:00,38.64,38.67,38.61,38.65,151585.0,33.0345,33.0602,33.0089,33.0431,151585.0
2019-02-22 10:35:00,38.65,38.65,38.57,38.63,165540.0,33.0431,33.0431,32.9747,33.026,165540.0
2019-02-22 10:40:00,38.62,38.66,38.59,38.66,130405.0,33.0174,33.0516,32.9918,33.0516,130405.0
2019-02-22 10:45:00,38.66,38.69,38.59,38.62,432668.0,33.0516,33.0773,32.9918,33.0174,432668.0
2019-02-22 10:50:00,38.63,38.66,38.62,38.64,261542.0,33.026,33.0516,33.0174,33.0345,261542.0
2019-02-22 10:55:00,38.65,38.66,38.59,38.62,162901.0,33.0431,33.0516,32.9918,33.0174,162901.0
2019-02-22 11:00:00,38.63,38.65,38.61,38.64,131346.0,33.026,33.0431,33.0089,33.0345,131346.0
2019-02-22 11:05:00,38.65,38.66,38.55,38.57,181402.0,33.0431,33.0516,32.9576,32.9747,181402.0
2019-02-22 11:10:00,38.57,38.62,38.57,38.59,125145.0,32.9747,33.0174,32.9747,32.9918,125145.0
2019-02-22 11:15:00,38.59,38.63,38.56,38.61,285375.0,32.9918,33.026,32.9661,33.0089,285375.0
2019-02-22 11:20:00,38.61,38.62,38.58,38.61,171224.0,33.0089,33.0174,32.9832,33.0089,171224.0
2019-02-22 11:25:00,38.61,38.62,38.55,38.57,148103.0,33.0089,33.0174,32.9576,32.9747,148103.0
2019-02-22 11:30:00,38.58,38.59,38.55,38.57,140733.0,32.9832,32.9918,32.9576,32.9747,140733.0
2019-02-22 11:35:00,38.57,38.57,38.51,38.54,217103.0,32.9747,32.9747,32.9234,32.949,217103.0
2019-02-22 11:40:00,38.54,38.59,38.53,38.54,174033.0,32.949,32.9918,32.9405,32.949,174033.0
2019-02-22 11:45:00,38.54,38.55,38.45,38.45,408318.0,32.949,32.9576,32.8721,32.8721,408318.0
2019-02-22 11:50:00,38.45,38.5,38.41,38.41,347786.0,32.8721,32.9148,32.8379,32.8379,347786.0
2019-02-22 11:55:00,38.41,38.49,38.4,38.43,416422.0,32.8379,32.9063,32.8293,32.855,416422.0
2019-02-22 12:00:00,38.43,38.52,38.43,38.5,216728.0,32.855,32.9319,32.855,32.9148,216728.0
2019-02-22 12:05:00,38.51,38.51,38.45,38.51,216321.0,32.9234,32.9234,32.8721,32.9234,216321.0
2019-02-22 12:10:00,38.5,38.52,38.48,38.52,126374.0,32.9148,32.9319,32.8977,32.9319,126374.0
2019-02-22 12:15:00,38.52,38.52,38.47,38.52,271403.0,32.9319,32.9319,32.8892,32.9319,271403.0
2019-02-22 12:20:00,38.51,38.56,38.47,38.52,450133.0,32.9234,32.9661,32.8892,32.9319,450133.0
2019-02-22 12:25:00,38.51,38.53,38.46,38.49,116516.0,32.9234,32.9405,32.8806,32.9063,116516.0
2019-02-22 12:30:00,38.49,38.49,38.43,38.48,113917.0,32.9063,32.9063,32.855,32.8977,113917.0
2019-02-22 12:35:00,38.49,38.52,38.47,38.5,117697.0,32.9063,32.9319,32.8892,32.9148,117697.0
2019-02-22 12:40:00,38.49,38.52,38.45,38.49,121001.0,32.9063,32.9319,32.8721,32.9063,121001.0
2019-02-22 12:45:00,38.49,38.52,38.45,38.45,180085.0,32.9063,32.9319,32.8721,32.8721,180085.0
2019-02-22 12:50:00,38.45,38.49,38.41,38.43,183317.0,32.8721,32.9063,32.8379,32.855,183317.0
2019-02-22 12:55:00,38.43,38.46,38.42,38.45,150194.0,32.855,32.8806,32.8464,32.8721,150194.0
2019-02-22 13:00:00,38.45,38.47,38.43,38.45,125368.0,32.8721,32.8892,32.855,32.8721,125368.0
2019-02-22 13:05:00,38.45,38.48,38.43,38.45,117665.0,32.8721,32.8977,32.855,32.8721,117665.0
2019-02-22 13:10:00,38.45,38.47,38.44,38.45,178250.0,32.8721,32.8892,32.8635,32.8721,178250.0
2019-02-22 13:15:00,38.45,38.5,38.44,38.49,163860.0,32.8721,32.9148,32.8635,32.9063,163860.0
2019-02-22 13:20:00,38.49,38.5,38.47,38.48,251418.0,32.9063,32.9148,32.8892,32.8977,251418.0
2019-02-22 13:25:00,38.48,38.56,38.48,38.52,170588.0,32.8977,32.9661,32.8977,32.9319,170588.0
2019-02-22 13:30:00,38.51,38.54,38.49,38.52,114942.0,32.9234,32.949,32.9063,32.9319,114942.0
2019-02-22 13:35:00,38.52,38.55,38.52,38.55,168528.0,32.9319,32.9576,32.9319,32.9576,168528.0
2019-02-22 13:40:00,38.55,38.57,38.5,38.52,103142.0,32.9576,32.9747,32.9148,32.9319,103142.0
2019-02-22 13:45:00,38.51,38.53,38.5,38.53,76768.0,32.9234,32.9405,32.9148,32.9405,76768.0
2019-02-22 13:50:00,38.53,38.54,38.51,38.53,87008.0,32.9405,32.949,32.9234,32.9405,87008.0
2019-02-22 13:55:00,38.54,38.55,38.5,38.52,223248.0,32.949,32.9576,32.9148,32.9319,223248.0
2019-02-22 14:00:00,38.52,38.55,38.48,38.52,108391.0,32.9319,32.9576,32.8977,32.9319,108391.0
2019-02-22 14:05:00,38.51,38.57,38.5,38.57,91209.0,32.9234,32.9747,32.9148,32.9747,91209.0
2019-02-22 14:10:00,38.57,38.62,38.55,38.6,128908.0,32.9747,33.0174,32.9576,33.0003,128908.0
2019-02-22 14:15:00,38.59,38.6,38.52,38.53,754628.0,32.9918,33.0003,32.9319,32.9405,754628.0
2019-02-22 14:20:00,38.53,38.57,38.5,38.55,117123.0,32.9405,32.9747,32.9148,32.9576,117123.0
2019-02-22 14:25:00,38.55,38.58,38.54,38.55,81942.0,32.9576,32.9832,32.949,32.9576,81942.0
2019-02-22 14:30:00,38.55,38.58,38.52,38.56,115089.0,32.9576,32.9832,32.9319,32.9661,115089.0
2019-02-22 14:35:00,38.55,38.56,38.47,38.52,229419.0,32.9576,32.9661,32.8892,32.9319,229419.0
2019-02-22 14:40:00,38.52,38.53,38.46,38.48,222144.0,32.9319,32.9405,32.8806,32.8977,222144.0
2019-02-22 14:45:00,38.48,38.49,38.43,38.44,140917.0,32.8977,32.9063,32.855,32.8635,140917.0
2019-02-22 14:50:00,38.45,38.47,38.43,38.45,456533.0,32.8721,32.8892,32.855,32.8721,456533.0
2019-02-22 14:55:00,38.45,38.47,38.44,38.45,159701.0,32.8721,32.8892,32.8635,32.8721,159701.0
2019-02-22 15:00:00,38.45,38.48,38.42,38.42,209216.0,32.8721,32.8977,32.8464,32.8464,209216.0
2019-02-22 15:05:00,38.42,38.44,38.41,38.43,137440.0,32.8464,32.8635,32.8379,32.855,137440.0
2019-02-22 15:10:00,38.43,38.49,38.42,38.47,139556.0,32.855,32.9063,32.8464,32.8892,139556.0
2019-02-22 15:15:00,38.47,38.48,38.45,38.47,114126.0,32.8892,32.8977,32.8721,32.8892,114126.0
2019-02-22 15:20:00,38.46,38.5,38.46,38.5,150370.0,32.8806,32.9148,32.8806,32.9148,150370.0
2019-02-22 15:25:00,38.5,38.53,38.46,38.52,534076.0,32.9148,32.9405,32.8806,32.9319,534076.0
2019-02-22 15:30:00,38.52,38.54,38.48,38.54,230972.0,32.9319,32.949,32.8977,32.949,230972.0
2019-02-22 15:35:00,38.53,38.54,38.51,38.52,143091.0,32.9405,32.949,32.9234,32.9319,143091.0
2019-02-22 15:40:00,38.52,38.56,38.5,38.55,216070.0,32.9319,32.9661,32.9148,32.9576,216070.0
2019-02-22 15:45:00,38.55,38.6,38.55,38.57,248510.0,32.9576,33.0003,32.9576,32.9747,248510.0
2019-02-22 15:50:00,38.57,38.57,38.51,38.52,501410.0,32.9747,32.9747,32.9234,32.9319,501410.0
2019-02-22 15:55:00,38.52,38.61,38.52,38.6,932428.0,32.9319,33.0089,32.9319,33.0003,932428.0
2019-02-25 09:30:00,38.66,38.8,38.58,38.61,318574.0,33.0516,33.1713,32.9832,33.0089,318574.0
2019-02-25 09:35:00,38.61,38.62,38.47,38.48,189629.0,33.0089,33.0174,32.8892,32.8977,189629.0
2019-02-25 09:40:00,38.47,38.53,38.44,38.52,129692.0,32.8892,32.9405,32.8635,32.9319,129692.0
2019-02-25 09:45:00,38.52,38.57,38.51,38.55,156015.0,32.9319,32.9747,32.9234,32.9576,156015.0
2019-02-25 09:50:00,38.55,38.6,38.5,38.57,1150156.0,32.9576,33.0003,32.9148,32.9747,1150156.0
2019-02-25 09:55:00,38.57,38.58,38.41,38.42,460166.0,32.9747,32.9832,32.8379,32.8464,460166.0
2019-02-25 10:00:00,38.42,38.46,38.31,38.37,420447.0,32.8464,32.8806,32.7524,32.8037,420447.0
2019-02-25 10:05:00,38.36,38.41,38.32,38.4,234169.0,32.7952,32.8379,32.761,32.8293,234169.0
2019-02-25 10:10:00,38.4,38.51,38.4,38.48,189927.0,32.8293,32.9234,32.8293,32.8977,189927.0
2019-02-25 10:15:00,38.48,38.55,38.47,38.55,172663.0,32.8977,32.9576,32.8892,32.9576,172663.0
2019-02-25 10:20:00,38.55,38.57,38.5,38.51,144395.0,32.9576,32.9747,32.9148,32.9234,144395.0
2019-02-25 10:25:00,38.51,38.56,38.49,38.52,119429.0,32.9234,32.9661,32.9063,32.9319,119429.0
2019-02-25 10:30:00,38.52,38.53,38.49,38.52,120034.0,32.9319,32.9405,32.9063,32.9319,120034.0
2019-02-25 10:35:00,38.52,38.52,38.48,38.52,117887.0,32.9319,32.9319,32.8977,32.9319,117887.0
2019-02-25 10:40:00,38.52,38.56,38.5,38.55,68758.0,32.9319,32.9661,32.9148,32.9576,68758.0
2019-02-25 10:45:00,38.55,38.57,38.54,38.57,86630.0,32.9576,32.9747,32.949,32.9747,86630.0
2019-02-25 10:50:00,38.57,38.62,38.56,38.61,156893.0,32.9747,33.0174,32.9661,33.0089,156893.0
2019-02-25 10:55:00,38.6,38.63,38.53,38.55,125401.0,33.0003,33.026,32.9405,32.9576,125401.0
2019-02-25 11:00:00,38.55,38.57,38.52,38.56,94193.0,32.9576,32.9747,32.9319,32.9661,94193.0
2019-02-25 11:05:00,38.56,38.57,38.52,38.55,71730.0,32.9661,32.9747,32.9319,32.9576,71730.0
2019-02-25 11:10:00,38.55,38.57,38.54,38.54,76902.0,32.9576,32.9747,32.949,32.949,76902.0
2019-02-25 11:15:00,38.54,38.56,38.51,38.53,53471.0,32.949,32.9661,32.9234,32.9405,53471.0
2019-02-25 11:20:00,38.53,38.56,38.52,38.55,132956.0,32.9405,32.9661,32.9319,32.9576,132956.0
2019-02-25 11:25:00,38.55,38.57,38.54,38.56,111261.0,32.9576,32.9747,32.949,32.9661,111261.0
2019-02-25 11:30:00,38.56,38.57,38.54,38.57,149885.0,32.9661,32.9747,32.949,32.9747,149885.0
2019-02-25 11:35:00,38.57,38.59,38.54,38.55,103068.0,32.9747,32.9918,32.949,32.9576,103068.0
2019-02-25 11:40:00,38.55,38.57,38.52,38.54,139133.0,32.9576,32.9747,32.9319,32.949,139133.0
2019-02-25 11:45:00,38.54,38.57,38.53,38.57,95745.0,32.949,32.9747,32.9405,32.9747,95745.0
2019-02-25 11:50:00,38.57,38.58,38.54,38.57,83253.0,32.9747,32.9832,32.949,32.9747,83253.0
2019-02-25 11:55:00,38.57,38.58,38.55,38.57,88357.0,32.9747,32.9832,32.9576,32.9747,88357.0
2019-02-25 12:00:00,38.58,38.58,38.54,38.56,142401.0,32.9832,32.9832,32.949,32.9661,142401.0
2019-02-25 12:05:00,38.55,38.57,38.52,38.55,158406.0,32.9576,32.9747,32.9319,32.9576,158406.0
2019-02-25 12:10:00,38.55,38.58,38.53,38.55,139732.0,32.9576,32.9832,32.9405,32.9576,139732.0
2019-02-25 12:15:00,38.55,38.58,38.54,38.57,121046.0,32.9576,32.9832,32.949,32.9747,121046.0
2019-02-25 12:20:00,38.57,38.57,38.54,38.56,103086.0,32.9747,32.9747,32.949,32.9661,103086.0
2019-02-25 12:25:00,38.56,38.58,38.54,38.57,91934.0,32.9661,32.9832,32.949,32.9747,91934.0
2019-02-25 12:30:00,38.56,38.59,38.55,38.58,141214.0,32.9661,32.9918,32.9576,32.9832,141214.0
2019-02-25 12:35:00,38.58,38.59,38.55,38.57,75234.0,32.9832,32.9918,32.9576,32.9747,75234.0
2019-02-25 12:40:00,38.57,38.61,38.56,38.61,84342.0,32.9747,33.0089,32.9661,33.0089,84342.0
2019-02-25 12:45:00,38.6,38.61,38.58,38.6,57228.0,33.0003,33.0089,32.9832,33.0003,57228.0
2019-02-25 12:50:00,38.59,38.61,38.56,38.57,70995.0,32.9918,33.0089,32.9661,32.9747,70995.0
2019-02-25 12:55:00,38.57,38.62,38.55,38.62,94071.0,32.9747,33.0174,32.9576,33.0174,94071.0
2019-02-25 13:00:00,38.61,38.62,38.59,38.6,92321.0,33.0089,33.0174,32.9918,33.0003,92321.0
2019-02-25 13:05:00,38.6,38.62,38.59,38.61,88415.0,33.0003,33.0174,32.9918,33.0089,88415.0
2019-02-25 13:10:00,38.61,38.64,38.59,38.62,123613.0,33.0089,33.0345,32.9918,33.0174,123613.0
2019-02-25 13:15:00,38.63,38.64,38.6,38.61,65821.0,33.026,33.0345,33.0003,33.0089,65821.0
2019-02-25 13:20:00,38.61,38.62,38.6,38.6,50880.0,33.0089,33.0174,33.0003,33.0003,50880.0
2019-02-25 13:25:00,38.6,38.61,38.57,38.58,140527.0,33.0003,33.0089,32.9747,32.9832,140527.0
2019-02-25 13:30:00,38.59,38.62,38.57,38.62,189229.0,32.9918,33.0174,32.9747,33.0174,189229.0
2019-02-25 13:35:00,38.62,38.62,38.6,38.6,131053.0,33.0174,33.0174,33.0003,33.0003,131053.0
2019-02-25 13:40:00,38.6,38.63,38.6,38.6,75642.0,33.0003,33.026,33.0003,33.0003,75642.0
2019-02-25 13:45:00,38.61,38.62,38.56,38.62,109845.0,33.0089,33.0174,32.9661,33.0174,109845.0
2019-02-25 13:50:00,38.61,38.62,38.59,38.61,76213.0,33.0089,33.0174,32.9918,33.0089,76213.0
2019-02-25 13:55:00,38.61,38.62,38.59,38.61,81108.0,33.0089,33.0174,32.9918,33.0089,81108.0
2019-02-25 14:00:00,38.61,38.63,38.58,38.61,88417.0,33.0089,33.026,32.9832,33.0089,88417.0
2019-02-25 14:05:00,38.61,38.62,38.55,38.59,144001.0,33.0089,33.0174,32.9576,32.9918,144001.0
2019-02-25 14:10:00,38.59,38.61,38.57,38.59,86415.0,32.9918,33.0089,32.9747,32.9918,86415.0
2019-02-25 14:15:00,38.59,38.62,38.59,38.61,64098.0,32.9918,33.0174,32.9918,33.0089,64098.0
2019-02-25 14:20:00,38.61,38.62,38.6,38.61,72239.0,33.0089,33.0174,33.0003,33.0089,72239.0
2019-02-25 14:25:00,38.61,38.63,38.6,38.62,68024.0,33.0089,33.026,33.0003,33.0174,68024.0
2019-02-25 14:30:00,38.62,38.65,38.61,38.64,90736.0,33.0174,33.0431,33.0089,33.0345,90736.0
2019-02-25 14:35:00,38.64,38.66,38.6,38.64,119327.0,33.0345,33.0516,33.0003,33.0345,119327.0
2019-02-25 14:40:00,38.64,38.66,38.63,38.64,92753.0,33.0345,33.0516,33.026,33.0345,92753.0
2019-02-25 14:45:00,38.64,38.66,38.63,38.64,77713.0,33.0345,33.0516,33.026,33.0345,77713.0
2019-02-25 14:50:00,38.64,38.65,38.6,38.61,84144.0,33.0345,33.0431,33.0003,33.0089,84144.0
2019-02-25 14:55:00,38.61,38.63,38.59,38.63,129455.0,33.0089,33.026,32.9918,33.026,129455.0
2019-02-25 15:00:00,38.62,38.69,38.62,38.67,248680.0,33.0174,33.0773,33.0174,33.0602,248680.0
2019-02-25 15:05:00,38.66,38.67,38.62,38.63,114774.0,33.0516,33.0602,33.0174,33.026,114774.0
2019-02-25 15:10:00,38.63,38.65,38.62,38.64,111378.0,33.026,33.0431,33.0174,33.0345,111378.0
2019-02-25 15:15:00,38.64,38.65,38.6,38.63,122012.0,33.0345,33.0431,33.0003,33.026,122012.0
2019-02-25 15:20:00,38.63,38.64,38.57,38.58,133659.0,33.026,33.0345,32.9747,32.9832,133659.0
2019-02-25 15:25:00,38.58,38.58,38.54,38.57,352235.0,32.9832,32.9832,32.949,32.9747,352235.0
2019-02-25 15:30:00,38.57,38.63,38.56,38.63,179575.0,32.9747,33.026,32.9661,33.026,179575.0
2019-02-25 15:35:00,38.63,38.65,38.6,38.61,163122.0,33.026,33.0431,33.0003,33.0089,163122.0
2019-02-25 15:40:00,38.61,38.63,38.6,38.63,233529.0,33.0089,33.026,33.0003,33.026,233529.0
2019-02-25 15:45:00,38.63,38.63,38.59,38.6,290246.0,33.026,33.026,32.9918,33.0003,290246.0
2019-02-25 15:50:00,38.6,38.63,38.59,38.59,354530.0,33.0003,33.026,32.9918,32.9918,354530.0
2019-02-25 15:55:00,38.6,38.6,38.51,38.59,1193700.0,33.0003,33.0003,32.9234,32.9918,1193700.0
2019-02-26 09:30:00,38.63,38.64,38.41,38.48,348114.0,33.026,33.0345,32.8379,32.8977,348114.0
2019-02-26 09:35:00,38.47,38.48,38.41,38.42,619802.0,32.8892,32.8977,32.8379,32.8464,619802.0
2019-02-26 09:40:00,38.41,38.62,38.41,38.56,121143.0,32.8379,33.0174,32.8379,32.9661,121143.0
2019-02-26 09:45:00,38.56,38.59,38.53,38.57,97655.0,32.9661,32.9918,32.9405,32.9747,97655.0
2019-02-26 09:50:00,38.57,38.65,38.56,38.61,149310.0,32.9747,33.0431,32.9661,33.0089,149310.0
2019-02-26 09:55:00,38.61,38.64,38.57,38.57,125842.0,33.0089,33.0345,32.9747,32.9747,125842.0
2019-02-26 10:00:00,38.57,38.8,38.57,38.8,202920.0,32.9747,33.1713,32.9747,33.1713,202920.0
2019-02-26 10:05:00,38.8,38.8,38.71,38.74,147300.0,33.1713,33.1713,33.0944,33.12,147300.0
2019-02-26 10:10:00,38.75,38.84,38.73,38.81,141773.0,33.1286,33.2055,33.1115,33.1799,141773.0
2019-02-26 10:15:00,38.82,38.83,38.75,38.78,162379.0,33.1884,33.197,33.1286,33.1542,162379.0
2019-02-26 10:20:00,38.79,38.8,38.74,38.74,92064.0,33.1628,33.1713,33.12,33.12,92064.0
2019-02-26 10:25:00,38.74,38.78,38.7,38.7,128135.0,33.12,33.1542,33.0858,33.0858,128135.0
2019-02-26 10:30:00,38.69,38.71,38.65,38.69,123747.0,33.0773,33.0944,33.0431,33.0773,123747.0
2019-02-26 10:35:00,38.7,38.72,38.66,38.66,88442.0,33.0858,33.1029,33.0516,33.0516,88442.0
2019-02-26 10:40:00,38.66,38.68,38.62,38.62,80563.0,33.0516,33.0687,33.0174,33.0174,80563.0
2019-02-26 10:45:00,38.63,38.7,38.6,38.69,118380.0,33.026,33.0858,33.0003,33.0773,118380.0
2019-02-26 10:50:00,38.69,38.69,38.61,38.63,121861.0,33.0773,33.0773,33.0089,33.026,121861.0
2019-02-26 10:55:00,38.63,38.64,38.56,38.56,201375.0,33.026,33.0345,32.9661,32.9661,201375.0
2019-02-26 11:00:00,38.57,38.63,38.57,38.59,111530.0,32.9747,33.026,32.9747,32.9918,111530.0
2019-02-26 11:05:00,38.59,38.62,38.55,38.56,128340.0,32.9918,33.0174,32.9576,32.9661,128340.0
2019-02-26 11:10:00,38.56,38.67,38.56,38.67,99641.0,32.9661,33.0602,32.9661,33.0602,99641.0
2019-02-26 11:15:00,38.67,38.7,38.62,38.64,226951.0,33.0602,33.0858,33.0174,33.0345,226951.0
2019-02-26 11:20:00,38.64,38.67,38.62,38.62,92399.0,33.0345,33.0602,33.0174,33.0174,92399.0
2019-02-26 11:25:00,38.63,38.67,38.62,38.67,72226.0,33.026,33.0602,33.0174,33.0602,72226.0
2019-02-26 11:30:00,38.66,38.7,38.66,38.66,134766.0,33.0516,33.0858,33.0516,33.0516,134766.0
2019-02-26 11:35:00,38.66,38.68,38.65,38.65,104378.0,33.0516,33.0687,33.0431,33.0431,104378.0
2019-02-26 11:40:00,38.65,38.65,38.61,38.64,97768.0,33.0431,33.0431,33.0089,33.0345,97768.0
2019-02-26 11:45:00,38.63,38.68,38.61,38.68,164696.0,33.026,33.0687,33.0089,33.0687,164696.0
2019-02-26 11:50:00,38.68,38.71,38.67,38.71,78274.0,33.0687,33.0944,33.0602,33.0944,78274.0
2019-02-26 11:55:00,38.71,38.75,38.7,38.74,112486.0,33.0944,33.1286,33.0858,33.12,112486.0
2019-02-26 12:00:00,38.74,38.77,38.71,38.74,114182.0,33.12,33.1457,33.0944,33.12,114182.0
2019-02-26 12:05:00,38.74,38.76,38.73,38.73,59478.0,33.12,33.1371,33.1115,33.1115,59478.0
2019-02-26 12:10:00,38.73,38.76,38.69,38.76,100734.0,33.1115,33.1371,33.0773,33.1371,100734.0
2019-02-26 12:15:00,38.76,38.77,38.73,38.73,60751.0,33.1371,33.1457,33.1115,33.1115,60751.0
2019-02-26 12:20:00,38.73,38.74,38.73,38.74,22848.0,33.1115,33.12,33.1115,33.12,22848.0
2019-02-26 12:25:00,38.73,38.77,38.7,38.7,90500.0,33.1115,33.1457,33.0858,33.0858,90500.0
2019-02-26 12:30:00,38.7,38.71,38.67,38.68,69194.0,33.0858,33.0944,33.0602,33.0687,69194.0
2019-02-26 12:35:00,38.68,38.68,38.64,38.68,45049.0,33.0687,33.0687,33.0345,33.0687,45049.0
2019-02-26 12:40:00,38.68,38.69,38.66,38.67,150781.0,33.0687,33.0773,33.0516,33.0602,150781.0
2019-02-26 12:45:00,38.66,38.67,38.61,38.63,102368.0,33.0516,33.0602,33.0089,33.026,102368.0
2019-02-26 12:50:00,38.63,38.66,38.62,38.63,92598.0,33.026,33.0516,33.0174,33.026,92598.0
2019-02-26 12:55:00,38.63,38.67,38.63,38.64,94581.0,33.026,33.0602,33.026,33.0345,94581.0
2019-02-26 13:00:00,38.65,38.7,38.64,38.69,70259.0,33.0431,33.0858,33.0345,33.0773,70259.0
2019-02-26 13:05:00,38.69,38.7,38.65,38.67,343035.0,33.0773,33.0858,33.0431,33.0602,343035.0
2019-02-26 13:10:00,38.67,38.72,38.67,38.72,74660.0,33.0602,33.1029,33.0602,33.1029,74660.0
2019-02-26 13:15:00,38.72,38.79,38.71,38.76,185605.0,33.1029,33.1628,33.0944,33.1371,185605.0
2019-02-26 13:20:00,38.76,38.8,38.76,38.79,62411.0,33.1371,33.1713,33.1371,33.1628,62411.0
2019-02-26 13:25:00,38.78,38.8,38.76,38.77,84990.0,33.1542,33.1713,33.1371,33.1457,84990.0
2019-02-26 13:30:00,38.77,38.78,38.7,38.71,85815.0,33.1457,33.1542,33.0858,33.0944,85815.0
2019-02-26 13:35:00,38.71,38.74,38.68,38.7,148653.0,33.0944,33.12,33.0687,33.0858,148653.0
2019-02-26 13:40:00,38.71,38.73,38.68,38.72,69431.0,33.0944,33.1115,33.0687,33.1029,69431.0
2019-02-26 13:45:00,38.72,38.74,38.71,38.73,61143.0,33.1029,33.12,33.0944,33.1115,61143.0
2019-02-26 13:50:00,38.73,38.74,38.71,38.73,54881.0,33.1115,33.12,33.0944,33.1115,54881.0
2019-02-26 13:55:00,38.74,38.77,38.73,38.74,79363.0,33.12,33.1457,33.1115,33.12,79363.0
2019-02-26 14:00:00,38.74,38.79,38.74,38.78,90092.0,33.12,33.1628,33.12,33.1542,90092.0
2019-02-26 14:05:00,38.77,38.79,38.71,38.72,114031.0,33.1457,33.1628,33.0944,33.1029,114031.0
2019-02-26 14:10:00,38.73,38.77,38.72,38.75,80167.0,33.1115,33.1457,33.1029,33.1286,80167.0
2019-02-26 14:15:00,38.75,38.81,38.75,38.76,110600.0,33.1286,33.1799,33.1286,33.1371,110600.0
2019-02-26 14:20:00,38.76,38.77,38.74,38.77,121920.0,33.1371,33.1457,33.12,33.1457,121920.0
2019-02-26 14:25:00,38.77,38.78,38.74,38.75,110203.0,33.1457,33.1542,33.12,33.1286,110203.0
2019-02-26 14:30:00,38.75,38.78,38.73,38.77,147125.0,33.1286,33.1542,33.1115,33.1457,147125.0
2019-02-26 14:35:00,38.77,38.81,38.76,38.81,136226.0,33.1457,33.1799,33.1371,33.1799,136226.0
2019-02-26 14:40:00,38.8,38.83,38.78,38.78,162427.0,33.1713,33.197,33.1542,33.1542,162427.0
2019-02-26 14:45:00,38.78,38.81,38.78,38.79,108429.0,33.1542,33.1799,33.1542,33.1628,108429.0
2019-02-26 14:50:00,38.8,38.81,38.79,38.8,117569.0,33.1713,33.1799,33.1628,33.1713,117569.0
2019-02-26 14:55:00,38.8,38.82,38.8,38.82,98097.0,33.1713,33.1884,33.1713,33.1884,98097.0
2019-02-26 15:00:00,38.81,38.85,38.8,38.85,150198.0,33.1799,33.2141,33.1713,33.2141,150198.0
2019-02-26 15:05:00,38.85,38.85,38.79,38.8,88760.0,33.2141,33.2141,33.1628,33.1713,88760.0
2019-02-26 15:10:00,38.8,38.83,38.76,38.8,147177.0,33.1713,33.197,33.1371,33.1713,147177.0
2019-02-26 15:15:00,38.8,38.86,38.79,38.79,110010.0,33.1713,33.2226,33.1628,33.1628,110010.0
2019-02-26 15:20:00,38.8,38.81,38.72,38.73,352476.0,33.1713,33.1799,33.1029,33.1115,352476.0
2019-02-26 15:25:00,38.73,38.77,38.72,38.72,173141.0,33.1115,33.1457,33.1029,33.1029,173141.0
2019-02-26 15:30:00,38.72,38.81,38.71,38.79,267615.0,33.1029,33.1799,33.0944,33.1628,267615.0
2019-02-26 15:35:00,38.78,38.79,38.73,38.73,186385.0,33.1542,33.1628,33.1115,33.1115,186385.0
2019-02-26 15:40:00,38.73,38.79,38.73,38.75,596968.0,33.1115,33.1628,33.1115,33.1286,596968.0
2019-02-26 15:45:00,38.75,38.75,38.72,38.73,274783.0,33.1286,33.1286,33.1029,33.1115,274783.0
2019-02-26 15:50:00,38.74,38.77,38.72,38.73,647923.0,33.12,33.1457,33.1029,33.1115,647923.0
2019-02-26 15:55:00,38.73,38.81,38.73,38.79,955425.0,33.1115,33.1799,33.1115,33.1628,955425.0
2019-02-27 09:30:00,38.64,38.65,38.51,38.59,405244.0,33.0345,33.0431,32.9234,32.9918,405244.0
2019-02-27 09:35:00,38.59,38.65,38.54,38.61,429880.0,32.9918,33.0431,32.949,33.0089,429880.0
2019-02-27 09:40:00,38.61,38.72,38.57,38.69,268254.0,33.0089,33.1029,32.9747,33.0773,268254.0
2019-02-27 09:45:00,38.69,38.7,38.59,38.6,131746.0,33.0773,33.0858,32.9918,33.0003,131746.0
2019-02-27 09:50:00,38.61,38.61,38.55,38.56,102317.0,33.0089,33.0089,32.9576,32.9661,102317.0
2019-02-27 09:55:00,38.54,38.55,38.4,38.52,636146.0,32.949,32.9576,32.8293,32.9319,636146.0
2019-02-27 10:00:00,38.53,38.64,38.52,38.55,206331.0,32.9405,33.0345,32.9319,32.9576,206331.0
2019-02-27 10:05:00,38.55,38.59,38.55,38.57,135178.0,32.9576,32.9918,32.9576,32.9747,135178.0
2019-02-27 10:10:00,38.58,38.58,38.46,38.53,385169.0,32.9832,32.9832,32.8806,32.9405,385169.0
2019-02-27 10:15:00,38.54,38.56,38.5,38.5,112572.0,32.949,32.9661,32.9148,32.9148,112572.0
2019-02-27 10:20:00,38.5,38.52,38.48,38.52,185572.0,32.9148,32.9319,32.8977,32.9319,185572.0
2019-02-27 10:25:00,38.52,38.52,38.4,38.43,611043.0,32.9319,32.9319,32.8293,32.855,611043.0
2019-02-27 10:30:00,38.44,38.44,38.39,38.4,652066.0,32.8635,32.8635,32.8208,32.8293,652066.0
2019-02-27 10:35:00,38.39,38.5,38.39,38.46,232232.0,32.8208,32.9148,32.8208,32.8806,232232.0
2019-02-27 10:40:00,38.46,38.5,38.45,38.48,233868.0,32.8806,32.9148,32.8721,32.8977,233868.0
2019-02-27 10:45:00,38.48,38.49,38.45,38.46,154708.0,32.8977,32.9063,32.8721,32.8806,154708.0
2019-02-27 10:50:00,38.46,38.52,38.45,38.52,366727.0,32.8806,32.9319,32.8721,32.9319,366727.0
2019-02-27 10:55:00,38.52,38.53,38.45,38.47,179810.0,32.9319,32.9405,32.8721,32.8892,179810.0
2019-02-27 11:00:00,38.47,38.49,38.42,38.43,266265.0,32.8892,32.9063,32.8464,32.855,266265.0
2019-02-27 11:05:00,38.43,38.51,38.42,38.51,176510.0,32.855,32.9234,32.8464,32.9234,176510.0
2019-02-27 11:10:00,38.5,38.57,38.5,38.55,128452.0,32.9148,32.9747,32.9148,32.9576,128452.0
2019-02-27 11:15:00,38.55,38.56,38.53,38.56,128097.0,32.9576,32.9661,32.9405,32.9661,128097.0
2019-02-27 11:20:00,38.56,38.6,38.55,38.56,134984.0,32.9661,33.0003,32.9576,32.9661,134984.0
2019-02-27 11:25:00,38.57,38.62,38.52,38.62,139666.0,32.9747,33.0174,32.9319,33.0174,139666.0
2019-02-27 11:30:00,38.62,38.62,38.52,38.53,133461.0,33.0174,33.0174,32.9319,32.9405,133461.0
2019-02-27 11:35:00,38.54,38.56,38.51,38.54,256679.0,32.949,32.9661,32.9234,32.949,256679.0
2019-02-27 11:40:00,38.54,38.55,38.5,38.52,332030.0,32.949,32.9576,32.9148,32.9319,332030.0
2019-02-27 11:45:00,38.52,38.56,38.5,38.55,125161.0,32.9319,32.9661,32.9148,32.9576,125161.0
2019-02-27 11:50:00,38.55,38.59,38.54,38.55,84311.0,32.9576,32.9918,32.949,32.9576,84311.0
2019-02-27 11:55:00,38.54,38.58,38.54,38.55,99192.0,32.949,32.9832,32.949,32.9576,99192.0
2019-02-27 12:00:00,38.54,38.56,38.51,38.54,122918.0,32.949,32.9661,32.9234,32.949,122918.0
2019-02-27 12:05:00,38.55,38.56,38.53,38.55,62088.0,32.9576,32.9661,32.9405,32.9576,62088.0
2019-02-27 12:10:00,38.55,38.56,38.52,38.54,67718.0,32.9576,32.9661,32.9319,32.949,67718.0
2019-02-27 12:15:00,38.53,38.55,38.52,38.54,80573.0,32.9405,32.9576,32.9319,32.949,80573.0
2019-02-27 12:20:00,38.54,38.56,38.53,38.56,90191.0,32.949,32.9661,32.9405,32.9661,90191.0
2019-02-27 12:25:00,38.57,38.58,38.53,38.55,79822.0,32.9747,32.9832,32.9405,32.9576,79822.0
2019-02-27 12:30:00,38.55,38.56,38.53,38.54,76896.0,32.9576,32.9661,32.9405,32.949,76896.0
2019-02-27 12:35:00,38.55,38.58,38.53,38.55,80281.0,32.9576,32.9832,32.9405,32.9576,80281.0
2019-02-27 12:40:00,38.55,38.56,38.53,38.55,142277.0,32.9576,32.9661,32.9405,32.9576,142277.0
2019-02-27 12:45:00,38.55,38.57,38.53,38.54,111403.0,32.9576,32.9747,32.9405,32.949,111403.0
2019-02-27 12:50:00,38.54,38.59,38.53,38.59,67005.0,32.949,32.9918,32.9405,32.9918,67005.0
2019-02-27 12:55:00,38.59,38.64,38.58,38.63,59459.0,32.9918,33.0345,32.9832,33.026,59459.0
2019-02-27 13:00:00,38.63,38.63,38.58,38.6,68028.0,33.026,33.026,32.9832,33.0003,68028.0
2019-02-27 13:05:00,38.6,38.66,38.6,38.62,68060.0,33.0003,33.0516,33.0003,33.0174,68060.0
2019-02-27 13:10:00,38.62,38.66,38.61,38.65,59210.0,33.0174,33.0516,33.0089,33.0431,59210.0
2019-02-27 13:15:00,38.65,38.67,38.62,38.62,65639.0,33.0431,33.0602,33.0174,33.0174,65639.0
2019-02-27 13:20:00,38.62,38.64,38.59,38.63,86507.0,33.0174,33.0345,32.9918,33.026,86507.0
2019-02-27 13:25:00,38.64,38.65,38.58,38.59,86456.0,33.0345,33.0431,32.9832,32.9918,86456.0
2019-02-27 13:30:00,38.59,38.6,38.56,38.57,66640.0,32.9918,33.0003,32.9661,32.9747,66640.0
2019-02-27 13:35:00,38.57,38.57,38.54,38.56,64815.0,32.9747,32.9747,32.949,32.9661,64815.0
2019-02-27 13:40:00,38.56,38.57,38.53,38.54,71105.0,32.9661,32.9747,32.9405,32.949,71105.0
2019-02-27 13:45:00,38.54,38.59,38.52,38.55,102307.0,32.949,32.9918,32.9319,32.9576,102307.0
2019-02-27 13:50:00,38.55,38.56,38.53,38.55,60733.0,32.9576,32.9661,32.9405,32.9576,60733.0
2019-02-27 13:55:00,38.54,38.55,38.46,38.51,529923.0,32.949,32.9576,32.8806,32.9234,529923.0
2019-02-27 14:00:00,38.51,38.54,38.5,38.52,85295.0,32.9234,32.949,32.9148,32.9319,85295.0
2019-02-27 14:05:00,38.52,38.56,38.52,38.54,108893.0,32.9319,32.9661,32.9319,32.949,108893.0
2019-02-27 14:10:00,38.54,38.58,38.53,38.54,98629.0,32.949,32.9832,32.9405,32.949,98629.0
2019-02-27 14:15:00,38.54,38.55,38.5,38.52,79274.0,32.949,32.9576,32.9148,32.9319,79274.0
2019-02-27 14:20:00,38.52,38.54,38.49,38.53,180906.0,32.9319,32.949,32.9063,32.9405,180906.0
2019-02-27 14:25:00,38.53,38.56,38.51,38.55,97906.0,32.9405,32.9661,32.9234,32.9576,97906.0
2019-02-27 14:30:00,38.55,38.59,38.55,38.58,96887.0,32.9576,32.9918,32.9576,32.9832,96887.0
2019-02-27 14:35:00,38.58,38.58,38.54,38.56,172589.0,32.9832,32.9832,32.949,32.9661,172589.0
2019-02-27 14:40:00,38.56,38.59,38.54,38.55,135575.0,32.9661,32.9918,32.949,32.9576,135575.0
2019-02-27 14:45:00,38.55,38.57,38.55,38.56,103267.0,32.9576,32.9747,32.9576,32.9661,103267.0
2019-02-27 14:50:00,38.56,38.59,38.54,38.56,171994.0,32.9661,32.9918,32.949,32.9661,171994.0
2019-02-27 14:55:00,38.56,38.57,38.54,38.55,165523.0,32.9661,32.9747,32.949,32.9576,165523.0
2019-02-27 15:00:00,38.55,38.57,38.54,38.55,122491.0,32.9576,32.9747,32.949,32.9576,122491.0
2019-02-27 15:05:00,38.55,38.58,38.53,38.55,98112.0,32.9576,32.9832,32.9405,32.9576,98112.0
2019-02-27 15:10:00,38.55,38.63,38.55,38.58,157715.0,32.9576,33.026,32.9576,32.9832,157715.0
2019-02-27 15:15:00,38.59,38.61,38.55,38.56,116910.0,32.9918,33.0089,32.9576,32.9661,116910.0
2019-02-27 15:20:00,38.56,38.59,38.54,38.58,133069.0,32.9661,32.9918,32.949,32.9832,133069.0
2019-02-27 15:25:00,38.59,38.6,38.54,38.55,158763.0,32.9918,33.0003,32.949,32.9576,158763.0
2019-02-27 15:30:00,38.54,38.56,38.5,38.52,399101.0,32.949,32.9661,32.9148,32.9319,399101.0
2019-02-27 15:35:00,38.52,38.55,38.51,38.52,168840.0,32.9319,32.9576,32.9234,32.9319,168840.0
2019-02-27 15:40:00,38.52,38.54,38.5,38.51,164783.0,32.9319,32.949,32.9148,32.9234,164783.0
2019-02-27 15:45:00,38.51,38.54,38.5,38.54,220447.0,32.9234,32.949,32.9148,32.949,220447.0
2019-02-27 15:50:00,38.54,38.55,38.46,38.48,564784.0,32.949,32.9576,32.8806,32.8977,564784.0
2019-02-27 15:55:00,38.49,38.54,38.42,38.53,1202513.0,32.9063,32.949,32.8464,32.9405,1202513.0
2019-02-28 09:30:00,38.55,38.78,38.51,38.76,263438.0,32.9576,33.1542,32.9234,33.1371,263438.0
2019-02-28 09:35:00,38.76,38.78,38.65,38.67,109614.0,33.1371,33.1542,33.0431,33.0602,109614.0
2019-02-28 09:40:00,38.67,38.74,38.65,38.69,107812.0,33.0602,33.12,33.0431,33.0773,107812.0
2019-02-28 09:45:00,38.69,38.72,38.62,38.64,193287.0,33.0773,33.1029,33.0174,33.0345,193287.0
2019-02-28 09:50:00,38.64,38.66,38.61,38.64,95680.0,33.0345,33.0516,33.0089,33.0345,95680.0
2019-02-28 09:55:00,38.65,38.67,38.62,38.62,107769.0,33.0431,33.0602,33.0174,33.0174,107769.0
2019-02-28 10:00:00,38.62,38.66,38.59,38.62,153234.0,33.0174,33.0516,32.9918,33.0174,153234.0
2019-02-28 10:05:00,38.62,38.64,38.58,38.63,116115.0,33.0174,33.0345,32.9832,33.026,116115.0
2019-02-28 10:10:00,38.64,38.7,38.62,38.68,119042.0,33.0345,33.0858,33.0174,33.0687,119042.0
2019-02-28 10:15:00,38.69,38.69,38.65,38.68,77225.0,33.0773,33.0773,33.0431,33.0687,77225.0
2019-02-28 10:20:00,38.68,38.73,38.66,38.67,96183.0,33.0687,33.1115,33.0516,33.0602,96183.0
2019-02-28 10:25:00,38.67,38.69,38.64,38.66,95295.0,33.0602,33.0773,33.0345,33.0516,95295.0
2019-02-28 10:30:00,38.66,38.71,38.65,38.69,71818.0,33.0516,33.0944,33.0431,33.0773,71818.0
2019-02-28 10:35:00,38.69,38.73,38.69,38.72,89830.0,33.0773,33.1115,33.0773,33.1029,89830.0
2019-02-28 10:40:00,38.73,38.73,38.67,38.68,168432.0,33.1115,33.1115,33.0602,33.0687,168432.0
2019-02-28 10:45:00,38.68,38.71,38.64,38.65,73309.0,33.0687,33.0944,33.0345,33.0431,73309.0
2019-02-28 10:50:00,38.65,38.7,38.61,38.69,152829.0,33.0431,33.0858,33.0089,33.0773,152829.0
2019-02-28 10:55:00,38.68,38.74,38.67,38.71,113030.0,33.0687,33.12,33.0602,33.0944,113030.0
2019-02-28 11:00:00,38.73,38.73,38.69,38.71,91284.0,33.1115,33.1115,33.0773,33.0944,91284.0
2019-02-28 11:05:00,38.71,38.72,38.67,38.71,66430.0,33.0944,33.1029,33.0602,33.0944,66430.0
2019-02-28 11:10:00,38.71,38.74,38.69,38.73,111992.0,33.0944,33.12,33.0773,33.1115,111992.0
2019-02-28 11:15:00,38.73,38.75,38.71,38.73,95315.0,33.1115,33.1286,33.0944,33.1115,95315.0
2019-02-28 11:20:00,38.73,38.77,38.72,38.76,90447.0,33.1115,33.1457,33.1029,33.1371,90447.0
2019-02-28 11:25:00,38.75,38.77,38.71,38.72,87451.0,33.1286,33.1457,33.0944,33.1029,87451.0
2019-02-28 11:30:00,38.72,38.74,38.71,38.73,221101.0,33.1029,33.12,33.0944,33.1115,221101.0
2019-02-28 11:35:00,38.73,38.75,38.72,38.73,142140.0,33.1115,33.1286,33.1029,33.1115,142140.0
2019-02-28 11:40:00,38.72,38.76,38.72,38.73,151324.0,33.1029,33.1371,33.1029,33.1115,151324.0
2019-02-28 11:45:00,38.74,38.76,38.72,38.75,158119.0,33.12,33.1371,33.1029,33.1286,158119.0
2019-02-28 11:50:00,38.74,38.76,38.74,38.76,98525.0,33.12,33.1371,33.12,33.1371,98525.0
2019-02-28 11:55:00,38.76,38.81,38.75,38.79,107382.0,33.1371,33.1799,33.1286,33.1628,107382.0
2019-02-28 12:00:00,38.8,38.8,38.75,38.78,93602.0,33.1713,33.1713,33.1286,33.1542,93602.0
2019-02-28 12:05:00,38.79,38.79,38.75,38.77,76710.0,33.1628,33.1628,33.1286,33.1457,76710.0
2019-02-28 12:10:00,38.76,38.77,38.76,38.77,21255.0,33.1371,33.1457,33.1371,33.1457,21255.0
2019-02-28 12:15:00,38.76,38.79,38.75,38.79,50983.0,33.1371,33.1628,33.1286,33.1628,50983.0
2019-02-28 12:20:00,38.79,38.87,38.78,38.87,86226.0,33.1628,33.2312,33.1542,33.2312,86226.0
2019-02-28 12:25:00,38.86,38.89,38.84,38.86,62444.0,33.2226,33.2483,33.2055,33.2226,62444.0
2019-02-28 12:30:00,38.86,38.89,38.85,38.88,92224.0,33.2226,33.2483,33.2141,33.2397,92224.0
2019-02-28 12:35:00,38.88,38.9,38.87,38.89,55374.0,33.2397,33.2568,33.2312,33.2483,55374.0
2019-02-28 12:40:00,38.89,38.9,38.86,38.87,64166.0,33.2483,33.2568,33.2226,33.2312,64166.0
2019-02-28 12:45:00,38.86,38.89,38.81,38.81,82150.0,33.2226,33.2483,33.1799,33.1799,82150.0
2019-02-28 12:50:00,38.81,38.82,38.78,38.79,80279.0,33.1799,33.1884,33.1542,33.1628,80279.0
2019-02-28 12:55:00,38.79,38.85,38.79,38.83,77753.0,33.1628,33.2141,33.1628,33.197,77753.0
2019-02-28 13:00:00,38.84,38.88,38.83,38.84,93753.0,33.2055,33.2397,33.197,33.2055,93753.0
2019-02-28 13:05:00,38.84,38.85,38.82,38.82,91684.0,33.2055,33.2141,33.1884,33.1884,91684.0
2019-02-28 13:10:00,38.82,38.83,38.78,38.8,40741.0,33.1884,33.197,33.1542,33.1713,40741.0
2019-02-28 13:15:00,38.8,38.86,38.78,38.85,81706.0,33.1713,33.2226,33.1542,33.2141,81706.0
2019-02-28 13:20:00,38.84,38.86,38.79,38.79,43160.0,33.2055,33.2226,33.1628,33.1628,43160.0
2019-02-28 13:25:00,38.79,38.81,38.78,38.78,107405.0,33.1628,33.1799,33.1542,33.1542,107405.0
2019-02-28 13:30:00,38.78,38.8,38.76,38.79,78248.0,33.1542,33.1713,33.1371,33.1628,78248.0
2019-02-28 13:35:00,38.79,38.8,38.77,38.78,47312.0,33.1628,33.1713,33.1457,33.1542,47312.0
2019-02-28 13:40:00,38.78,38.79,38.77,38.78,36267.0,33.1542,33.1628,33.1457,33.1542,36267.0
2019-02-28 13:45:00,38.78,38.79,38.74,38.77,74464.0,33.1542,33.1628,33.12,33.1457,74464.0
2019-02-28 13:50:00,38.77,38.78,38.74,38.76,62335.0,33.1457,33.1542,33.12,33.1371,62335.0
2019-02-28 13:55:00,38.75,38.77,38.74,38.77,39459.0,33.1286,33.1457,33.12,33.1457,39459.0
2019-02-28 14:00:00,38.76,38.78,38.73,38.77,62508.0,33.1371,33.1542,33.1115,33.1457,62508.0
2019-02-28 14:05:00,38.76,38.8,38.76,38.77,49606.0,33.1371,33.1713,33.1371,33.1457,49606.0
2019-02-28 14:10:00,38.77,38.79,38.75,38.78,70658.0,33.1457,33.1628,33.1286,33.1542,70658.0
2019-02-28 14:15:00,38.78,38.81,38.78,38.8,139327.0,33.1542,33.1799,33.1542,33.1713,139327.0
2019-02-28 14:20:00,38.8,38.8,38.76,38.76,111061.0,33.1713,33.1713,33.1371,33.1371,111061.0
2019-02-28 14:25:00,38.76,38.78,38.74,38.76,84684.0,33.1371,33.1542,33.12,33.1371,84684.0
2019-02-28 14:30:00,38.76,38.76,38.72,38.73,41254.0,33.1371,33.1371,33.1029,33.1115,41254.0
2019-02-28 14:35:00,38.73,38.74,38.7,38.72,45912.0,33.1115,33.12,33.0858,33.1029,45912.0
2019-02-28 14:40:00,38.71,38.75,38.7,38.72,69802.0,33.0944,33.1286,33.0858,33.1029,69802.0
2019-02-28 14:45:00,38.73,38.73,38.71,38.72,42887.0,33.1115,33.1115,33.0944,33.1029,42887.0
2019-02-28 14:50:00,38.73,38.73,38.7,38.72,88749.0,33.1115,33.1115,33.0858,33.1029,88749.0
2019-02-28 14:55:00,38.73,38.73,38.69,38.7,79235.0,33.1115,33.1115,33.0773,33.0858,79235.0
2019-02-28 15:00:00,38.71,38.72,38.68,38.69,97300.0,33.0944,33.1029,33.0687,33.0773,97300.0
2019-02-28 15:05:00,38.7,38.7,38.66,38.69,58811.0,33.0858,33.0858,33.0516,33.0773,58811.0
2019-02-28 15:10:00,38.69,38.71,38.68,38.7,62781.0,33.0773,33.0944,33.0687,33.0858,62781.0
2019-02-28 15:15:00,38.7,38.71,38.67,38.69,72399.0,33.0858,33.0944,33.0602,33.0773,72399.0
2019-02-28 15:20:00,38.7,38.73,38.68,38.71,146131.0,33.0858,33.1115,33.0687,33.0944,146131.0
2019-02-28 15:25:00,38.71,38.72,38.7,38.72,77360.0,33.0944,33.1029,33.0858,33.1029,77360.0
2019-02-28 15:30:00,38.71,38.75,38.71,38.74,130374.0,33.0944,33.1286,33.0944,33.12,130374.0
2019-02-28 15:35:00,38.73,38.77,38.71,38.72,131738.0,33.1115,33.1457,33.0944,33.1029,131738.0
2019-02-28 15:40:00,38.71,38.73,38.67,38.67,150017.0,33.0944,33.1115,33.0602,33.0602,150017.0
2019-02-28 15:45:00,38.68,38.69,38.65,38.67,161866.0,33.0687,33.0773,33.0431,33.0602,161866.0
2019-02-28 15:50:00,38.67,38.68,38.65,38.65,247406.0,33.0602,33.0687,33.0431,33.0431,247406.0
2019-02-28 15:55:00,38.65,38.72,38.6,38.69,1084365.0,33.0431,33.1029,33.0003,33.0773,1084365.0
2019-03-01 09:30:00,38.85,38.97,38.82,38.94,708549.0,33.2141,33.3167,33.1884,33.291,708549.0
2019-03-01 09:35:00,38.95,39.08,38.94,39.08,431153.0,33.2996,33.4107,33.291,33.4107,431153.0
2019-03-01 09:40:00,39.08,39.13,39.04,39.09,192493.0,33.4107,33.4534,33.3765,33.4193,192493.0
2019-03-01 09:45:00,39.08,39.14,39.02,39.05,149612.0,33.4107,33.462,33.3594,33.3851,149612.0
2019-03-01 09:50:00,39.05,39.11,39.04,39.11,149559.0,33.3851,33.4363,33.3765,33.4363,149559.0
2019-03-01 09:55:00,39.11,39.18,39.1,39.18,170915.0,33.4363,33.4962,33.4278,33.4962,170915.0
2019-03-01 10:00:00,39.17,39.18,39.1,39.15,272940.0,33.4876,33.4962,33.4278,33.4705,272940.0
2019-03-01 10:05:00,39.15,39.19,39.14,39.15,200675.0,33.4705,33.5047,33.462,33.4705,200675.0
2019-03-01 10:10:00,39.15,39.16,39.08,39.09,250851.0,33.4705,33.4791,33.4107,33.4193,250851.0
2019-03-01 10:15:00,39.09,39.09,39.04,39.07,123661.0,33.4193,33.4193,33.3765,33.4022,123661.0
2019-03-01 10:20:00,39.06,39.08,39.04,39.07,149087.0,33.3936,33.4107,33.3765,33.4022,149087.0
2019-03-01 10:25:00,39.07,39.13,39.03,39.13,265994.0,33.4022,33.4534,33.368,33.4534,265994.0
2019-03-01 10:30:00,39.13,39.14,39.05,39.1,102933.0,33.4534,33.462,33.3851,33.4278,102933.0
2019-03-01 10:35:00,39.09,39.14,39.07,39.14,132437.0,33.4193,33.462,33.4022,33.462,132437.0
2019-03-01 10:40:00,39.14,39.23,39.11,39.22,544749.0,33.462,33.5389,33.4363,33.5304,544749.0
2019-03-01 10:45:00,39.21,39.26,39.2,39.25,338400.0,33.5218,33.5646,33.5133,33.556,338400.0
2019-03-01 10:50:00,39.25,39.36,39.25,39.35,667510.0,33.556,33.6501,33.556,33.6415,667510.0
2019-03-01 10:55:00,39.35,39.51,39.35,39.45,972270.0,33.6415,33.7783,33.6415,33.727,972270.0
2019-03-01 11:00:00,39.45,39.46,39.37,39.45,226292.0,33.727,33.7356,33.6586,33.727,226292.0
2019-03-01 11:05:00,39.45,39.47,39.41,39.42,274983.0,33.727,33.7441,33.6928,33.7014,274983.0
2019-03-01 11:10:00,39.42,39.43,39.33,39.33,291152.0,33.7014,33.7099,33.6244,33.6244,291152.0
2019-03-01 11:15:00,39.33,39.4,39.31,39.38,329721.0,33.6244,33.6843,33.6073,33.6672,329721.0
2019-03-01 11:20:00,39.38,39.39,39.26,39.3,221610.0,33.6672,33.6757,33.5646,33.5988,221610.0
2019-03-01 11:25:00,39.31,39.38,39.31,39.36,101060.0,33.6073,33.6672,33.6073,33.6501,101060.0
2019-03-01 11:30:00,39.37,39.4,39.33,39.39,175266.0,33.6586,33.6843,33.6244,33.6757,175266.0
2019-03-01 11:35:00,39.4,39.43,39.39,39.41,116319.0,33.6843,33.7099,33.6757,33.6928,116319.0
2019-03-01 11:40:00,39.41,39.41,39.34,39.35,73144.0,33.6928,33.6928,33.633,33.6415,73144.0
2019-03-01 11:45:00,39.36,39.37,39.27,39.27,124072.0,33.6501,33.6586,33.5731,33.5731,124072.0
2019-03-01 11:50:00,39.27,39.31,39.24,39.26,232580.0,33.5731,33.6073,33.5475,33.5646,232580.0
2019-03-01 11:55:00,39.26,39.28,39.21,39.25,195454.0,33.5646,33.5817,33.5218,33.556,195454.0
2019-03-01 12:00:00,39.25,39.27,39.15,39.15,247535.0,33.556,33.5731,33.4705,33.4705,247535.0
2019-03-01 12:05:00,39.15,39.19,39.15,39.16,236855.0,33.4705,33.5047,33.4705,33.4791,236855.0
2019-03-01 12:10:00,39.16,39.19,39.15,39.19,109565.0,33.4791,33.5047,33.4705,33.5047,109565.0
2019-03-01 12:15:00,39.19,39.21,39.14,39.14,143954.0,33.5047,33.5218,33.462,33.462,143954.0
2019-03-01 12:20:00,39.14,39.15,39.09,39.14,147000.0,33.462,33.4705,33.4193,33.462,147000.0
2019-03-01 12:25:00,39.14,39.18,39.13,39.15,113612.0,33.462,33.4962,33.4534,33.4705,113612.0
2019-03-01 12:30:00,39.15,39.17,39.08,39.1,139779.0,33.4705,33.4876,33.4107,33.4278,139779.0
2019-03-01 12:35:00,39.1,39.12,39.07,39.08,85236.0,33.4278,33.4449,33.4022,33.4107,85236.0
2019-03-01 12:40:00,39.08,39.13,39.08,39.11,74610.0,33.4107,33.4534,33.4107,33.4363,74610.0
2019-03-01 12:45:00,39.11,39.12,39.09,39.12,51252.0,33.4363,33.4449,33.4193,33.4449,51252.0
2019-03-01 12:50:00,39.12,39.13,39.1,39.13,45624.0,33.4449,33.4534,33.4278,33.4534,45624.0
2019-03-01 12:55:00,39.13,39.17,39.11,39.11,150423.0,33.4534,33.4876,33.4363,33.4363,150423.0
2019-03-01 13:00:00,39.12,39.15,39.1,39.14,91536.0,33.4449,33.4705,33.4278,33.462,91536.0
2019-03-01 13:05:00,39.14,39.15,39.11,39.13,65118.0,33.462,33.4705,33.4363,33.4534,65118.0
2019-03-01 13:10:00,39.13,39.14,39.11,39.12,67883.0,33.4534,33.462,33.4363,33.4449,67883.0
2019-03-01 13:15:00,39.12,39.13,39.06,39.07,67965.0,33.4449,33.4534,33.3936,33.4022,67965.0
2019-03-01 13:20:00,39.08,39.08,39.02,39.02,39990.0,33.4107,33.4107,33.3594,33.3594,39990.0
2019-03-01 13:25:00,39.02,39.07,39.02,39.05,67080.0,33.3594,33.4022,33.3594,33.3851,67080.0
2019-03-01 13:30:00,39.05,39.06,39.04,39.04,51197.0,33.3851,33.3936,33.3765,33.3765,51197.0
2019-03-01 13:35:00,39.04,39.06,39.02,39.05,68627.0,33.3765,33.3936,33.3594,33.3851,68627.0
2019-03-01 13:40:00,39.05,39.14,39.05,39.12,134216.0,33.3851,33.462,33.3851,33.4449,134216.0
2019-03-01 13:45:00,39.12,39.13,39.08,39.09,36160.0,33.4449,33.4534,33.4107,33.4193,36160.0
2019-03-01 13:50:00,39.09,39.09,39.03,39.04,49371.0,33.4193,33.4193,33.368,33.3765,49371.0
2019-03-01 13:55:00,39.04,39.05,38.99,39.01,101197.0,33.3765,33.3851,33.3338,33.3509,101197.0
2019-03-01 14:00:00,39.01,39.04,38.99,38.99,63248.0,33.3509,33.3765,33.3338,33.3338,63248.0
2019-03-01 14:05:00,38.99,39.02,38.98,39.02,39640.0,33.3338,33.3594,33.3252,33.3594,39640.0
2019-03-01 14:10:00,39.02,39.04,39.0,39.02,59126.0,33.3594,33.3765,33.3423,33.3594,59126.0
2019-03-01 14:15:00,39.01,39.02,38.99,39.0,53632.0,33.3509,33.3594,33.3338,33.3423,53632.0
2019-03-01 14:20:00,38.99,39.02,38.98,39.01,59446.0,33.3338,33.3594,33.3252,33.3509,59446.0
2019-03-01 14:25:00,39.01,39.03,38.99,39.02,101523.0,33.3509,33.368,33.3338,33.3594,101523.0
2019-03-01 14:30:00,39.02,39.03,38.99,39.01,51769.0,33.3594,33.368,33.3338,33.3509,51769.0
2019-03-01 14:35:00,39.01,39.04,38.99,39.03,75352.0,33.3509,33.3765,33.3338,33.368,75352.0
2019-03-01 14:40:00,39.02,39.04,39.01,39.02,83445.0,33.3594,33.3765,33.3509,33.3594,83445.0
2019-03-01 14:45:00,39.03,39.03,38.99,39.0,53816.0,33.368,33.368,33.3338,33.3423,53816.0
2019-03-01 14:50:00,38.99,39.03,38.99,39.02,75149.0,33.3338,33.368,33.3338,33.3594,75149.0
2019-03-01 14:55:00,39.02,39.04,39.01,39.04,46219.0,33.3594,33.3765,33.3509,33.3765,46219.0
2019-03-01 15:00:00,39.04,39.04,39.01,39.03,34786.0,33.3765,33.3765,33.3509,33.368,34786.0
2019-03-01 15:05:00,39.03,39.05,39.02,39.04,79339.0,33.368,33.3851,33.3594,33.3765,79339.0
2019-03-01 15:10:00,39.04,39.05,39.0,39.01,55887.0,33.3765,33.3851,33.3423,33.3509,55887.0
2019-03-01 15:15:00,39.01,39.01,38.99,39.0,36419.0,33.3509,33.3509,33.3338,33.3423,36419.0
2019-03-01 15:20:00,39.0,39.0,38.97,38.98,123316.0,33.3423,33.3423,33.3167,33.3252,123316.0
2019-03-01 15:25:00,38.98,39.01,38.97,38.98,52815.0,33.3252,33.3509,33.3167,33.3252,52815.0
2019-03-01 15:30:00,38.98,39.0,38.97,38.99,116272.0,33.3252,33.3423,33.3167,33.3338,116272.0
2019-03-01 15:35:00,39.0,39.04,38.97,39.02,182177.0,33.3423,33.3765,33.3167,33.3594,182177.0
2019-03-01 15:40:00,39.02,39.06,39.0,39.05,157733.0,33.3594,33.3936,33.3423,33.3851,157733.0
2019-03-01 15:45:00,39.05,39.08,38.97,38.98,296696.0,33.3851,33.4107,33.3167,33.3252,296696.0
2019-03-01 15:50:00,38.98,39.04,38.97,39.02,291055.0,33.3252,33.3765,33.3167,33.3594,291055.0
2019-03-01 15:55:00,39.02,39.1,39.01,39.1,909071.0,33.3594,33.4278,33.3509,33.4278,909071.0
2019-03-04 09:30:00,39.25,39.65,39.25,39.31,406628.0,33.556,33.898,33.556,33.6073,406628.0
2019-03-04 09:35:00,39.3,39.34,39.11,39.15,198345.0,33.5988,33.633,33.4363,33.4705,198345.0
2019-03-04 09:40:00,39.15,39.15,39.0,39.07,207915.0,33.4705,33.4705,33.3423,33.4022,207915.0
2019-03-04 09:45:00,39.07,39.07,38.93,38.94,183488.0,33.4022,33.4022,33.2825,33.291,183488.0
2019-03-04 09:50:00,38.94,39.01,38.9,38.91,152642.0,33.291,33.3509,33.2568,33.2654,152642.0
2019-03-04 09:55:00,38.92,38.97,38.89,38.94,213638.0,33.2739,33.3167,33.2483,33.291,213638.0
2019-03-04 10:00:00,38.94,38.94,38.84,38.9,185034.0,33.291,33.291,33.2055,33.2568,185034.0
2019-03-04 10:05:00,38.9,39.08,38.89,39.07,270180.0,33.2568,33.4107,33.2483,33.4022,270180.0
2019-03-04 10:10:00,39.07,39.08,38.94,38.99,191868.0,33.4022,33.4107,33.291,33.3338,191868.0
2019-03-04 10:15:00,38.99,39.03,38.95,39.03,164418.0,33.3338,33.368,33.2996,33.368,164418.0
2019-03-04 10:20:00,39.03,39.08,39.01,39.05,116757.0,33.368,33.4107,33.3509,33.3851,116757.0
2019-03-04 10:25:00,39.05,39.12,39.05,39.11,214583.0,33.3851,33.4449,33.3851,33.4363,214583.0
2019-03-04 10:30:00,39.12,39.19,39.12,39.19,151188.0,33.4449,33.5047,33.4449,33.5047,151188.0
2019-03-04 10:35:00,39.19,39.19,39.09,39.09,126140.0,33.5047,33.5047,33.4193,33.4193,126140.0
2019-03-04 10:40:00,39.08,39.09,39.01,39.04,85830.0,33.4107,33.4193,33.3509,33.3765,85830.0
2019-03-04 10:45:00,39.03,39.03,38.97,38.97,68752.0,33.368,33.368,33.3167,33.3167,68752.0
2019-03-04 10:50:00,38.97,38.97,38.9,38.93,208505.0,33.3167,33.3167,33.2568,33.2825,208505.0
2019-03-04 10:55:00,38.93,38.93,38.88,38.88,62626.0,33.2825,33.2825,33.2397,33.2397,62626.0
2019-03-04 11:00:00,38.89,38.98,38.88,38.93,174718.0,33.2483,33.3252,33.2397,33.2825,174718.0
2019-03-04 11:05:00,38.93,38.95,38.91,38.91,121563.0,33.2825,33.2996,33.2654,33.2654,121563.0
2019-03-04 11:10:00,38.91,38.94,38.9,38.92,122672.0,33.2654,33.291,33.2568,33.2739,122672.0
2019-03-04 11:15:00,38.91,38.94,38.88,38.94,128775.0,33.2654,33.291,33.2397,33.291,128775.0
2019-03-04 11:20:00,38.93,38.95,38.84,38.85,137141.0,33.2825,33.2996,33.2055,33.2141,137141.0
2019-03-04 11:25:00,38.85,38.87,38.84,38.84,114204.0,33.2141,33.2312,33.2055,33.2055,114204.0
2019-03-04 11:30:00,38.85,38.86,38.76,38.79,180957.0,33.2141,33.2226,33.1371,33.1628,180957.0
2019-03-04 11:35:00,38.79,38.81,38.75,38.75,120151.0,33.1628,33.1799,33.1286,33.1286,120151.0
2019-03-04 11:40:00,38.75,38.76,38.66,38.67,203606.0,33.1286,33.1371,33.0516,33.0602,203606.0
2019-03-04 11:45:00,38.66,38.73,38.66,38.73,159729.0,33.0516,33.1115,33.0516,33.1115,159729.0
2019-03-04 11:50:00,38.73,38.76,38.72,38.75,184585.0,33.1115,33.1371,33.1029,33.1286,184585.0
2019-03-04 11:55:00,38.75,38.75,38.65,38.7,142004.0,33.1286,33.1286,33.0431,33.0858,142004.0
2019-03-04 12:00:00,38.7,38.75,38.67,38.7,83677.0,33.0858,33.1286,33.0602,33.0858,83677.0
2019-03-04 12:05:00,38.7,38.7,38.66,38.67,72579.0,33.0858,33.0858,33.0516,33.0602,72579.0
2019-03-04 12:10:00,38.67,38.67,38.6,38.62,75561.0,33.0602,33.0602,33.0003,33.0174,75561.0
2019-03-04 12:15:00,38.62,38.62,38.49,38.53,144283.0,33.0174,33.0174,32.9063,32.9405,144283.0
2019-03-04 12:20:00,38.53,38.57,38.52,38.53,89749.0,32.9405,32.9747,32.9319,32.9405,89749.0
2019-03-04 12:25:00,38.53,38.58,38.5,38.53,134023.0,32.9405,32.9832,32.9148,32.9405,134023.0
2019-03-04 12:30:00,38.52,38.55,38.52,38.55,107755.0,32.9319,32.9576,32.9319,32.9576,107755.0
2019-03-04 12:35:00,38.54,38.55,38.47,38.5,115645.0,32.949,32.9576,32.8892,32.9148,115645.0
2019-03-04 12:40:00,38.49,38.5,38.44,38.45,98497.0,32.9063,32.9148,32.8635,32.8721,98497.0
2019-03-04 12:45:00,38.44,38.46,38.38,38.4,102375.0,32.8635,32.8806,32.8122,32.8293,102375.0
2019-03-04 12:50:00,38.4,38.5,38.4,38.47,154606.0,32.8293,32.9148,32.8293,32.8892,154606.0
2019-03-04 12:55:00,38.48,38.49,38.46,38.48,97219.0,32.8977,32.9063,32.8806,32.8977,97219.0
2019-03-04 13:00:00,38.48,38.48,38.43,38.44,87517.0,32.8977,32.8977,32.855,32.8635,87517.0
2019-03-04 13:05:00,38.44,38.47,38.43,38.44,92188.0,32.8635,32.8892,32.855,32.8635,92188.0
2019-03-04 13:10:00,38.43,38.48,38.43,38.46,63447.0,32.855,32.8977,32.855,32.8806,63447.0
2019-03-04 13:15:00,38.47,38.53,38.45,38.52,95175.0,32.8892,32.9405,32.8721,32.9319,95175.0
2019-03-04 13:20:00,38.53,38.57,38.53,38.55,78093.0,32.9405,32.9747,32.9405,32.9576,78093.0
2019-03-04 13:25:00,38.55,38.61,38.53,38.61,73196.0,32.9576,33.0089,32.9405,33.0089,73196.0
2019-03-04 13:30:00,38.61,38.65,38.6,38.61,98731.0,33.0089,33.0431,33.0003,33.0089,98731.0
2019-03-04 13:35:00,38.61,38.62,38.59,38.6,71072.0,33.0089,33.0174,32.9918,33.0003,71072.0
2019-03-04 13:40:00,38.6,38.63,38.58,38.63,86300.0,33.0003,33.026,32.9832,33.026,86300.0
2019-03-04 13:45:00,38.63,38.63,38.6,38.61,57810.0,33.026,33.026,33.0003,33.0089,57810.0
2019-03-04 13:50:00,38.61,38.63,38.59,38.6,75159.0,33.0089,33.026,32.9918,33.0003,75159.0
2019-03-04 13:55:00,38.59,38.61,38.58,38.59,70923.0,32.9918,33.0089,32.9832,32.9918,70923.0
2019-03-04 14:00:00,38.59,38.62,38.56,38.56,67055.0,32.9918,33.0174,32.9661,32.9661,67055.0
2019-03-04 14:05:00,38.56,38.63,38.55,38.63,127750.0,32.9661,33.026,32.9576,33.026,127750.0
2019-03-04 14:10:00,38.63,38.7,38.62,38.69,183593.0,33.026,33.0858,33.0174,33.0773,183593.0
2019-03-04 14:15:00,38.69,38.71,38.65,38.7,148626.0,33.0773,33.0944,33.0431,33.0858,148626.0
2019-03-04 14:20:00,38.7,38.73,38.66,38.73,73999.0,33.0858,33.1115,33.0516,33.1115,73999.0
2019-03-04 14:25:00,38.73,38.78,38.7,38.73,143293.0,33.1115,33.1542,33.0858,33.1115,143293.0
2019-03-04 14:30:00,38.73,38.77,38.73,38.74,130124.0,33.1115,33.1457,33.1115,33.12,130124.0
2019-03-04 14:35:00,38.75,38.75,38.69,38.69,111186.0,33.1286,33.1286,33.0773,33.0773,111186.0
2019-03-04 14:40:00,38.69,38.74,38.69,38.73,99634.0,33.0773,33.12,33.0773,33.1115,99634.0
2019-03-04 14:45:00,38.73,38.74,38.69,38.69,59573.0,33.1115,33.12,33.0773,33.0773,59573.0
2019-03-04 14:50:00,38.7,38.75,38.68,38.73,152104.0,33.0858,33.1286,33.0687,33.1115,152104.0
2019-03-04 14:55:00,38.72,38.75,38.71,38.72,81093.0,33.1029,33.1286,33.0944,33.1029,81093.0
2019-03-04 15:00:00,38.71,38.73,38.67,38.69,128186.0,33.0944,33.1115,33.0602,33.0773,128186.0
2019-03-04 15:05:00,38.69,38.71,38.66,38.69,81675.0,33.0773,33.0944,33.0516,33.0773,81675.0
2019-03-04 15:10:00,38.69,38.7,38.67,38.68,88957.0,33.0773,33.0858,33.0602,33.0687,88957.0
2019-03-04 15:15:00,38.69,38.72,38.67,38.72,104462.0,33.0773,33.1029,33.0602,33.1029,104462.0
2019-03-04 15:20:00,38.71,38.73,38.67,38.67,92833.0,33.0944,33.1115,33.0602,33.0602,92833.0
2019-03-04 15:25:00,38.68,38.76,38.67,38.73,183050.0,33.0687,33.1371,33.0602,33.1115,183050.0
2019-03-04 15:30:00,38.74,38.81,38.72,38.78,158671.0,33.12,33.1799,33.1029,33.1542,158671.0
2019-03-04 15:35:00,38.79,38.79,38.75,38.76,115578.0,33.1628,33.1628,33.1286,33.1371,115578.0
2019-03-04 15:40:00,38.76,38.81,38.74,38.79,182363.0,33.1371,33.1799,33.12,33.1628,182363.0
2019-03-04 15:45:00,38.8,38.82,38.78,38.78,199499.0,33.1713,33.1884,33.1542,33.1542,199499.0
2019-03-04 15:50:00,38.78,38.8,38.74,38.75,542103.0,33.1542,33.1713,33.12,33.1286,542103.0
2019-03-04 15:55:00,38.72,38.75,38.65,38.74,1339460.0,33.1029,33.1286,33.0431,33.12,1339460.0
2019-03-05 09:30:00,38.79,38.92,38.73,38.73,294258.0,33.1628,33.2739,33.1115,33.1115,294258.0
2019-03-05 09:35:00,38.73,38.86,38.72,38.82,192697.0,33.1115,33.2226,33.1029,33.1884,192697.0
2019-03-05 09:40:00,38.82,38.9,38.81,38.86,198078.0,33.1884,33.2568,33.1799,33.2226,198078.0
2019-03-05 09:45:00,38.86,38.9,38.83,38.9,129934.0,33.2226,33.2568,33.197,33.2568,129934.0
2019-03-05 09:50:00,38.9,38.9,38.8,38.82,117615.0,33.2568,33.2568,33.1713,33.1884,117615.0
2019-03-05 09:55:00,38.82,38.83,38.78,38.8,111224.0,33.1884,33.197,33.1542,33.1713,111224.0
2019-03-05 10:00:00,38.8,38.88,38.79,38.86,204619.0,33.1713,33.2397,33.1628,33.2226,204619.0
2019-03-05 10:05:00,38.86,38.88,38.84,38.84,95326.0,33.2226,33.2397,33.2055,33.2055,95326.0
2019-03-05 10:10:00,38.84,38.92,38.84,38.89,177857.0,33.2055,33.2739,33.2055,33.2483,177857.0
2019-03-05 10:15:00,38.89,38.95,38.88,38.91,92440.0,33.2483,33.2996,33.2397,33.2654,92440.0
2019-03-05 10:20:00,38.91,38.98,38.89,38.97,150665.0,33.2654,33.3252,33.2483,33.3167,150665.0
2019-03-05 10:25:00,38.97,38.97,38.88,38.93,131397.0,33.3167,33.3167,33.2397,33.2825,131397.0
2019-03-05 10:30:00,38.93,38.99,38.92,38.98,126783.0,33.2825,33.3338,33.2739,33.3252,126783.0
2019-03-05 10:35:00,38.98,38.98,38.91,38.91,82503.0,33.3252,33.3252,33.2654,33.2654,82503.0
2019-03-05 10:40:00,38.92,38.92,38.88,38.9,67404.0,33.2739,33.2739,33.2397,33.2568,67404.0
2019-03-05 10:45:00,38.91,38.92,38.83,38.85,91880.0,33.2654,33.2739,33.197,33.2141,91880.0
2019-03-05 10:50:00,38.86,38.88,38.82,38.85,89054.0,33.2226,33.2397,33.1884,33.2141,89054.0
2019-03-05 10:55:00,38.85,38.86,38.81,38.86,181290.0,33.2141,33.2226,33.1799,33.2226,181290.0
2019-03-05 11:00:00,38.86,38.88,38.83,38.83,81458.0,33.2226,33.2397,33.197,33.197,81458.0
2019-03-05 11:05:00,38.84,38.87,38.82,38.84,107997.0,33.2055,33.2312,33.1884,33.2055,107997.0
2019-03-05 11:10:00,38.84,38.88,38.83,38.85,58794.0,33.2055,33.2397,33.197,33.2141,58794.0
2019-03-05 11:15:00,38.85,38.9,38.84,38.89,95311.0,33.2141,33.2568,33.2055,33.2483,95311.0
2019-03-05 11:20:00,38.88,38.89,38.84,38.87,54958.0,33.2397,33.2483,33.2055,33.2312,54958.0
2019-03-05 11:25:00,38.86,38.9,38.86,38.89,145986.0,33.2226,33.2568,33.2226,33.2483,145986.0
2019-03-05 11:30:00,38.88,38.88,38.83,38.86,90301.0,33.2397,33.2397,33.197,33.2226,90301.0
2019-03-05 11:35:00,38.85,38.87,38.84,38.85,65549.0,33.2141,33.2312,33.2055,33.2141,65549.0
2019-03-05 11:40:00,38.84,38.87,38.83,38.87,98372.0,33.2055,33.2312,33.197,33.2312,98372.0
2019-03-05 11:45:00,38.87,38.89,38.86,38.87,108229.0,33.2312,33.2483,33.2226,33.2312,108229.0
2019-03-05 11:50:00,38.86,38.89,38.79,38.79,81587.0,33.2226,33.2483,33.1628,33.1628,81587.0
2019-03-05 11:55:00,38.79,38.84,38.78,38.8,52652.0,33.1628,33.2055,33.1542,33.1713,52652.0
2019-03-05 12:00:00,38.8,38.91,38.8,38.9,160225.0,33.1713,33.2654,33.1713,33.2568,160225.0
2019-03-05 12:05:00,38.89,38.9,38.87,38.88,50597.0,33.2483,33.2568,33.2312,33.2397,50597.0
2019-03-05 12:10:00,38.87,38.91,38.86,38.87,65219.0,33.2312,33.2654,33.2226,33.2312,65219.0
2019-03-05 12:15:00,38.87,38.88,38.81,38.82,111689.0,33.2312,33.2397,33.1799,33.1884,111689.0
2019-03-05 12:20:00,38.81,38.85,38.77,38.8,368440.0,33.1799,33.2141,33.1457,33.1713,368440.0
2019-03-05 12:25:00,38.8,38.8,38.74,38.74,59497.0,33.1713,33.1713,33.12,33.12,59497.0
2019-03-05 12:30:00,38.73,38.75,38.69,38.7,61778.0,33.1115,33.1286,33.0773,33.0858,61778.0
2019-03-05 12:35:00,38.7,38.73,38.68,38.69,118909.0,33.0858,33.1115,33.0687,33.0773,118909.0
2019-03-05 12:40:00,38.68,38.76,38.68,38.74,78169.0,33.0687,33.1371,33.0687,33.12,78169.0
2019-03-05 12:45:00,38.74,38.75,38.73,38.75,61669.0,33.12,33.1286,33.1115,33.1286,61669.0
2019-03-05 12:50:00,38.75,38.76,38.73,38.73,43858.0,33.1286,33.1371,33.1115,33.1115,43858.0
2019-03-05 12:55:00,38.74,38.78,38.73,38.77,67098.0,33.12,33.1542,33.1115,33.1457,67098.0
2019-03-05 13:00:00,38.77,38.79,38.76,38.79,55380.0,33.1457,33.1628,33.1371,33.1628,55380.0
2019-03-05 13:05:00,38.78,38.8,38.74,38.75,88200.0,33.1542,33.1713,33.12,33.1286,88200.0
2019-03-05 13:10:00,38.75,38.76,38.73,38.76,64741.0,33.1286,33.1371,33.1115,33.1371,64741.0
2019-03-05 13:15:00,38.76,38.76,38.73,38.74,51798.0,33.1371,33.1371,33.1115,33.12,51798.0
2019-03-05 13:20:00,38.73,38.74,38.7,38.71,37886.0,33.1115,33.12,33.0858,33.0944,37886.0
2019-03-05 13:25:00,38.7,38.71,38.65,38.66,99171.0,33.0858,33.0944,33.0431,33.0516,99171.0
2019-03-05 13:30:00,38.66,38.68,38.59,38.6,351941.0,33.0516,33.0687,32.9918,33.0003,351941.0
2019-03-05 13:35:00,38.59,38.61,38.59,38.59,49786.0,32.9918,33.0089,32.9918,32.9918,49786.0
2019-03-05 13:40:00,38.59,38.6,38.57,38.59,93326.0,32.9918,33.0003,32.9747,32.9918,93326.0
2019-03-05 13:45:00,38.58,38.61,38.58,38.59,114579.0,32.9832,33.0089,32.9832,32.9918,114579.0
2019-03-05 13:50:00,38.6,38.6,38.56,38.56,97122.0,33.0003,33.0003,32.9661,32.9661,97122.0
2019-03-05 13:55:00,38.56,38.57,38.55,38.57,82184.0,32.9661,32.9747,32.9576,32.9747,82184.0
2019-03-05 14:00:00,38.57,38.62,38.56,38.6,149208.0,32.9747,33.0174,32.9661,33.0003,149208.0
2019-03-05 14:05:00,38.59,38.6,38.58,38.59,52578.0,32.9918,33.0003,32.9832,32.9918,52578.0
2019-03-05 14:10:00,38.58,38.62,38.58,38.61,117109.0,32.9832,33.0174,32.9832,33.0089,117109.0
2019-03-05 14:15:00,38.61,38.7,38.61,38.68,174105.0,33.0089,33.0858,33.0089,33.0687,174105.0
2019-03-05 14:20:00,38.68,38.74,38.68,38.71,55068.0,33.0687,33.12,33.0687,33.0944,55068.0
2019-03-05 14:25:00,38.72,38.76,38.71,38.75,71713.0,33.1029,33.1371,33.0944,33.1286,71713.0
2019-03-05 14:30:00,38.75,38.78,38.73,38.73,147180.0,33.1286,33.1542,33.1115,33.1115,147180.0
2019-03-05 14:35:00,38.73,38.74,38.71,38.73,52702.0,33.1115,33.12,33.0944,33.1115,52702.0
2019-03-05 14:40:00,38.74,38.78,38.72,38.76,73143.0,33.12,33.1542,33.1029,33.1371,73143.0
2019-03-05 14:45:00,38.76,38.77,38.75,38.76,87711.0,33.1371,33.1457,33.1286,33.1371,87711.0
2019-03-05 14:50:00,38.76,38.77,38.74,38.76,98031.0,33.1371,33.1457,33.12,33.1371,98031.0
2019-03-05 14:55:00,38.76,38.77,38.73,38.74,111677.0,33.1371,33.1457,33.1115,33.12,111677.0
2019-03-05 15:00:00,38.74,38.76,38.73,38.76,122870.0,33.12,33.1371,33.1115,33.1371,122870.0
2019-03-05 15:05:00,38.76,38.81,38.75,38.8,85022.0,33.1371,33.1799,33.1286,33.1713,85022.0
2019-03-05 15:10:00,38.8,38.82,38.78,38.79,99216.0,33.1713,33.1884,33.1542,33.1628,99216.0
2019-03-05 15:15:00,38.79,38.8,38.78,38.8,69334.0,33.1628,33.1713,33.1542,33.1713,69334.0
2019-03-05 15:20:00,38.8,38.8,38.79,38.8,69932.0,33.1713,33.1713,33.1628,33.1713,69932.0
2019-03-05 15:25:00,38.8,38.8,38.76,38.77,91780.0,33.1713,33.1713,33.1371,33.1457,91780.0
2019-03-05 15:30:00,38.77,38.77,38.72,38.77,173564.0,33.1457,33.1457,33.1029,33.1457,173564.0
2019-03-05 15:35:00,38.77,38.78,38.75,38.77,85009.0,33.1457,33.1542,33.1286,33.1457,85009.0
2019-03-05 15:40:00,38.77,38.8,38.76,38.8,197590.0,33.1457,33.1713,33.1371,33.1713,197590.0
2019-03-05 15:45:00,38.79,38.82,38.78,38.8,200483.0,33.1628,33.1884,33.1542,33.1713,200483.0
2019-03-05 15:50:00,38.8,38.86,38.79,38.84,304145.0,33.1713,33.2226,33.1628,33.2055,304145.0
2019-03-05 15:55:00,38.84,38.85,38.68,38.73,1400296.0,33.2055,33.2141,33.0687,33.1115,1400296.0
2019-03-06 09:30:00,38.88,38.95,38.76,38.77,374404.0,33.2397,33.2996,33.1371,33.1457,374404.0
2019-03-06 09:35:00,38.77,38.81,38.7,38.71,256718.0,33.1457,33.1799,33.0858,33.0944,256718.0
2019-03-06 09:40:00,38.71,38.71,38.6,38.64,128975.0,33.0944,33.0944,33.0003,33.0345,128975.0
2019-03-06 09:45:00,38.64,38.76,38.61,38.73,133048.0,33.0345,33.1371,33.0089,33.1115,133048.0
2019-03-06 09:50:00,38.73,38.73,38.65,38.67,83223.0,33.1115,33.1115,33.0431,33.0602,83223.0
2019-03-06 09:55:00,38.66,38.67,38.61,38.64,85631.0,33.0516,33.0602,33.0089,33.0345,85631.0
2019-03-06 10:00:00,38.63,38.64,38.56,38.63,120006.0,33.026,33.0345,32.9661,33.026,120006.0
2019-03-06 10:05:00,38.63,38.72,38.62,38.72,68369.0,33.026,33.1029,33.0174,33.1029,68369.0
2019-03-06 10:10:00,38.71,38.74,38.68,38.73,89665.0,33.0944,33.12,33.0687,33.1115,89665.0
2019-03-06 10:15:00,38.74,38.8,38.73,38.8,100069.0,33.12,33.1713,33.1115,33.1713,100069.0
2019-03-06 10:20:00,38.79,38.8,38.7,38.72,62656.0,33.1628,33.1713,33.0858,33.1029,62656.0
2019-03-06 10:25:00,38.72,38.76,38.71,38.72,52827.0,33.1029,33.1371,33.0944,33.1029,52827.0
2019-03-06 10:30:00,38.72,38.76,38.67,38.69,58957.0,33.1029,33.1371,33.0602,33.0773,58957.0
2019-03-06 10:35:00,38.69,38.74,38.68,38.69,72965.0,33.0773,33.12,33.0687,33.0773,72965.0
2019-03-06 10:40:00,38.7,38.72,38.67,38.71,61148.0,33.0858,33.1029,33.0602,33.0944,61148.0
2019-03-06 10:45:00,38.71,38.72,38.63,38.65,102021.0,33.0944,33.1029,33.026,33.0431,102021.0
2019-03-06 10:50:00,38.65,38.65,38.6,38.63,72965.0,33.0431,33.0431,33.0003,33.026,72965.0
2019-03-06 10:55:00,38.64,38.68,38.62,38.65,63424.0,33.0345,33.0687,33.0174,33.0431,63424.0
2019-03-06 11:00:00,38.65,38.67,38.6,38.62,105568.0,33.0431,33.0602,33.0003,33.0174,105568.0
2019-03-06 11:05:00,38.62,38.69,38.62,38.67,88265.0,33.0174,33.0773,33.0174,33.0602,88265.0
2019-03-06 11:10:00,38.67,38.76,38.66,38.76,87641.0,33.0602,33.1371,33.0516,33.1371,87641.0
2019-03-06 11:15:00,38.76,38.78,38.71,38.77,71766.0,33.1371,33.1542,33.0944,33.1457,71766.0
2019-03-06 11:20:00,38.77,38.78,38.74,38.74,63652.0,33.1457,33.1542,33.12,33.12,63652.0
2019-03-06 11:25:00,38.74,38.75,38.69,38.69,632950.0,33.12,33.1286,33.0773,33.0773,632950.0
2019-03-06 11:30:00,38.69,38.72,38.67,38.72,239666.0,33.0773,33.1029,33.0602,33.1029,239666.0
2019-03-06 11:35:00,38.71,38.72,38.69,38.7,82977.0,33.0944,33.1029,33.0773,33.0858,82977.0
2019-03-06 11:40:00,38.7,38.7,38.6,38.61,203261.0,33.0858,33.0858,33.0003,33.0089,203261.0
2019-03-06 11:45:00,38.61,38.65,38.59,38.62,96359.0,33.0089,33.0431,32.9918,33.0174,96359.0
2019-03-06 11:50:00,38.62,38.66,38.57,38.64,61922.0,33.0174,33.0516,32.9747,33.0345,61922.0
2019-03-06 11:55:00,38.65,38.69,38.63,38.67,77543.0,33.0431,33.0773,33.026,33.0602,77543.0
2019-03-06 12:00:00,38.67,38.7,38.66,38.66,54598.0,33.0602,33.0858,33.0516,33.0516,54598.0
2019-03-06 12:05:00,38.65,38.71,38.65,38.7,75328.0,33.0431,33.0944,33.0431,33.0858,75328.0
2019-03-06 12:10:00,38.7,38.74,38.65,38.65,120162.0,33.0858,33.12,33.0431,33.0431,120162.0
2019-03-06 12:15:00,38.65,38.68,38.63,38.65,56033.0,33.0431,33.0687,33.026,33.0431,56033.0
2019-03-06 12:20:00,38.64,38.66,38.61,38.61,71000.0,33.0345,33.0516,33.0089,33.0089,71000.0
2019-03-06 12:25:00,38.61,38.63,38.59,38.59,40780.0,33.0089,33.026,32.9918,32.9918,40780.0
2019-03-06 12:30:00,38.6,38.63,38.59,38.62,43243.0,33.0003,33.026,32.9918,33.0174,43243.0
2019-03-06 12:35:00,38.62,38.68,38.62,38.63,61370.0,33.0174,33.0687,33.0174,33.026,61370.0
2019-03-06 12:40:00,38.63,38.65,38.59,38.59,85402.0,33.026,33.0431,32.9918,32.9918,85402.0
2019-03-06 12:45:00,38.59,38.59,38.54,38.56,67190.0,32.9918,32.9918,32.949,32.9661,67190.0
2019-03-06 12:50:00,38.57,38.59,38.53,38.54,58894.0,32.9747,32.9918,32.9405,32.949,58894.0
2019-03-06 12:55:00,38.53,38.55,38.52,38.55,28738.0,32.9405,32.9576,32.9319,32.9576,28738.0
2019-03-06 13:00:00,38.55,38.6,38.54,38.58,74641.0,32.9576,33.0003,32.949,32.9832,74641.0
2019-03-06 13:05:00,38.58,38.6,38.56,38.57,50629.0,32.9832,33.0003,32.9661,32.9747,50629.0
2019-03-06 13:10:00,38.57,38.59,38.56,38.57,50279.0,32.9747,32.9918,32.9661,32.9747,50279.0
2019-03-06 13:15:00,38.57,38.6,38.54,38.59,48112.0,32.9747,33.0003,32.949,32.9918,48112.0
2019-03-06 13:20:00,38.58,38.59,38.54,38.54,59097.0,32.9832,32.9918,32.949,32.949,59097.0
2019-03-06 13:25:00,38.53,38.58,38.53,38.58,98054.0,32.9405,32.9832,32.9405,32.9832,98054.0
2019-03-06 13:30:00,38.58,38.63,38.57,38.62,76079.0,32.9832,33.026,32.9747,33.0174,76079.0
2019-03-06 13:35:00,38.63,38.66,38.6,38.65,84583.0,33.026,33.0516,33.0003,33.0431,84583.0
2019-03-06 13:40:00,38.65,38.66,38.63,38.65,43909.0,33.0431,33.0516,33.026,33.0431,43909.0
2019-03-06 13:45:00,38.65,38.65,38.6,38.63,54728.0,33.0431,33.0431,33.0003,33.026,54728.0
2019-03-06 13:50:00,38.62,38.65,38.6,38.65,77183.0,33.0174,33.0431,33.0003,33.0431,77183.0
2019-03-06 13:55:00,38.65,38.67,38.62,38.64,118716.0,33.0431,33.0602,33.0174,33.0345,118716.0
2019-03-06 14:00:00,38.63,38.68,38.63,38.68,56097.0,33.026,33.0687,33.026,33.0687,56097.0
2019-03-06 14:05:00,38.68,38.69,38.63,38.64,147931.0,33.0687,33.0773,33.026,33.0345,147931.0
2019-03-06 14:10:00,38.64,38.67,38.62,38.65,93020.0,33.0345,33.0602,33.0174,33.0431,93020.0
2019-03-06 14:15:00,38.65,38.66,38.6,38.6,86301.0,33.0431,33.0516,33.0003,33.0003,86301.0
2019-03-06 14:20:00,38.6,38.63,38.6,38.62,99200.0,33.0003,33.026,33.0003,33.0174,99200.0
2019-03-06 14:25:00,38.62,38.62,38.59,38.6,58974.0,33.0174,33.0174,32.9918,33.0003,58974.0
2019-03-06 14:30:00,38.61,38.64,38.56,38.59,123153.0,33.0089,33.0345,32.9661,32.9918,123153.0
2019-03-06 14:35:00,38.59,38.6,38.58,38.59,81318.0,32.9918,33.0003,32.9832,32.9918,81318.0
2019-03-06 14:40:00,38.59,38.61,38.58,38.6,120062.0,32.9918,33.0089,32.9832,33.0003,120062.0
2019-03-06 14:45:00,38.59,38.62,38.58,38.61,77533.0,32.9918,33.0174,32.9832,33.0089,77533.0
2019-03-06 14:50:00,38.62,38.62,38.57,38.59,116135.0,33.0174,33.0174,32.9747,32.9918,116135.0
2019-03-06 14:55:00,38.6,38.63,38.59,38.59,101000.0,33.0003,33.026,32.9918,32.9918,101000.0
2019-03-06 15:00:00,38.59,38.63,38.56,38.57,161885.0,32.9918,33.026,32.9661,32.9747,161885.0
2019-03-06 15:05:00,38.57,38.6,38.54,38.56,107769.0,32.9747,33.0003,32.949,32.9661,107769.0
2019-03-06 15:10:00,38.56,38.57,38.49,38.5,138086.0,32.9661,32.9747,32.9063,32.9148,138086.0
2019-03-06 15:15:00,38.51,38.52,38.45,38.52,275839.0,32.9234,32.9319,32.8721,32.9319,275839.0
2019-03-06 15:20:00,38.51,38.53,38.5,38.52,100209.0,32.9234,32.9405,32.9148,32.9319,100209.0
2019-03-06 15:25:00,38.52,38.53,38.47,38.52,100185.0,32.9319,32.9405,32.8892,32.9319,100185.0
2019-03-06 15:30:00,38.52,38.57,38.51,38.57,115955.0,32.9319,32.9747,32.9234,32.9747,115955.0
2019-03-06 15:35:00,38.57,38.59,38.55,38.58,82708.0,32.9747,32.9918,32.9576,32.9832,82708.0
2019-03-06 15:40:00,38.57,38.6,38.56,38.59,121781.0,32.9747,33.0003,32.9661,32.9918,121781.0
2019-03-06 15:45:00,38.59,38.59,38.54,38.58,177078.0,32.9918,32.9918,32.949,32.9832,177078.0
2019-03-06 15:50:00,38.58,38.64,38.57,38.61,160105.0,32.9832,33.0345,32.9747,33.0089,160105.0
2019-03-06 15:55:00,38.59,38.62,38.56,38.61,572344.0,32.9918,33.0174,32.9661,33.0089,572344.0
2019-03-07 09:30:00,38.57,38.57,38.46,38.54,149910.0,32.9747,32.9747,32.8806,32.949,149910.0
2019-03-07 09:35:00,38.55,38.55,38.43,38.45,78536.0,32.9576,32.9576,32.855,32.8721,78536.0
2019-03-07 09:40:00,38.45,38.51,38.42,38.45,128646.0,32.8721,32.9234,32.8464,32.8721,128646.0
2019-03-07 09:45:00,38.46,38.46,38.34,38.36,119585.0,32.8806,32.8806,32.7781,32.7952,119585.0
2019-03-07 09:50:00,38.36,38.39,38.25,38.31,203628.0,32.7952,32.8208,32.7011,32.7524,203628.0
2019-03-07 09:55:00,38.32,38.37,38.28,38.32,138020.0,32.761,32.8037,32.7268,32.761,138020.0
2019-03-07 10:00:00,38.32,38.33,38.16,38.2,246537.0,32.761,32.7695,32.6242,32.6584,246537.0
2019-03-07 10:05:00,38.2,38.23,38.14,38.19,269944.0,32.6584,32.684,32.6071,32.6498,269944.0
2019-03-07 10:10:00,38.2,38.28,38.18,38.27,162260.0,32.6584,32.7268,32.6413,32.7182,162260.0
2019-03-07 10:15:00,38.27,38.31,38.23,38.23,143970.0,32.7182,32.7524,32.684,32.684,143970.0
2019-03-07 10:20:00,38.23,38.25,38.21,38.23,161431.0,32.684,32.7011,32.6669,32.684,161431.0
2019-03-07 10:25:00,38.23,38.34,38.17,38.33,440758.0,32.684,32.7781,32.6327,32.7695,440758.0
2019-03-07 10:30:00,38.33,38.39,38.31,38.37,152499.0,32.7695,32.8208,32.7524,32.8037,152499.0
2019-03-07 10:35:00,38.36,38.41,38.35,38.39,99155.0,32.7952,32.8379,32.7866,32.8208,99155.0
2019-03-07 10:40:00,38.39,38.39,38.32,38.34,169750.0,32.8208,32.8208,32.761,32.7781,169750.0
2019-03-07 10:45:00,38.35,38.43,38.34,38.43,118619.0,32.7866,32.855,32.7781,32.855,118619.0
2019-03-07 10:50:00,38.43,38.44,38.37,38.38,108186.0,32.855,32.8635,32.8037,32.8122,108186.0
2019-03-07 10:55:00,38.39,38.46,38.38,38.42,100269.0,32.8208,32.8806,32.8122,32.8464,100269.0
2019-03-07 11:00:00,38.43,38.47,38.38,38.38,136561.0,32.855,32.8892,32.8122,32.8122,136561.0
2019-03-07 11:05:00,38.38,38.42,38.35,38.4,119463.0,32.8122,32.8464,32.7866,32.8293,119463.0
2019-03-07 11:10:00,38.4,38.5,38.4,38.48,87420.0,32.8293,32.9148,32.8293,32.8977,87420.0
2019-03-07 11:15:00,38.48,38.5,38.41,38.45,111759.0,32.8977,32.9148,32.8379,32.8721,111759.0
2019-03-07 11:20:00,38.45,38.49,38.43,38.48,93886.0,32.8721,32.9063,32.855,32.8977,93886.0
2019-03-07 11:25:00,38.48,38.52,38.47,38.5,92250.0,32.8977,32.9319,32.8892,32.9148,92250.0
2019-03-07 11:30:00,38.51,38.54,38.48,38.51,111742.0,32.9234,32.949,32.8977,32.9234,111742.0
2019-03-07 11:35:00,38.52,38.54,38.49,38.5,45249.0,32.9319,32.949,32.9063,32.9148,45249.0
2019-03-07 11:40:00,38.49,38.51,38.43,38.46,114686.0,32.9063,32.9234,32.855,32.8806,114686.0
2019-03-07 11:45:00,38.46,38.49,38.42,38.47,85334.0,32.8806,32.9063,32.8464,32.8892,85334.0
2019-03-07 11:50:00,38.47,38.52,38.47,38.48,61126.0,32.8892,32.9319,32.8892,32.8977,61126.0
2019-03-07 11:55:00,38.49,38.53,38.47,38.52,53622.0,32.9063,32.9405,32.8892,32.9319,53622.0
2019-03-07 12:00:00,38.51,38.51,38.47,38.49,72803.0,32.9234,32.9234,32.8892,32.9063,72803.0
2019-03-07 12:05:00,38.5,38.57,38.48,38.57,54765.0,32.9148,32.9747,32.8977,32.9747,54765.0
2019-03-07 12:10:00,38.57,38.6,38.53,38.59,54094.0,32.9747,33.0003,32.9405,32.9918,54094.0
2019-03-07 12:15:00,38.59,38.6,38.55,38.56,55272.0,32.9918,33.0003,32.9576,32.9661,55272.0
2019-03-07 12:20:00,38.55,38.59,38.53,38.57,94462.0,32.9576,32.9918,32.9405,32.9747,94462.0
2019-03-07 12:25:00,38.57,38.61,38.56,38.59,45120.0,32.9747,33.0089,32.9661,32.9918,45120.0
2019-03-07 12:30:00,38.58,38.61,38.49,38.57,165372.0,32.9832,33.0089,32.9063,32.9747,165372.0
2019-03-07 12:35:00,38.57,38.58,38.54,38.56,58501.0,32.9747,32.9832,32.949,32.9661,58501.0
2019-03-07 12:40:00,38.56,38.58,38.55,38.58,58919.0,32.9661,32.9832,32.9576,32.9832,58919.0
2019-03-07 12:45:00,38.58,38.63,38.57,38.62,42602.0,32.9832,33.026,32.9747,33.0174,42602.0
2019-03-07 12:50:00,38.63,38.65,38.59,38.65,92903.0,33.026,33.0431,32.9918,33.0431,92903.0
2019-03-07 12:55:00,38.65,38.66,38.63,38.64,40270.0,33.0431,33.0516,33.026,33.0345,40270.0
2019-03-07 13:00:00,38.64,38.66,38.6,38.61,60273.0,33.0345,33.0516,33.0003,33.0089,60273.0
2019-03-07 13:05:00,38.61,38.63,38.58,38.61,61851.0,33.0089,33.026,32.9832,33.0089,61851.0
2019-03-07 13:10:00,38.61,38.62,38.6,38.62,42978.0,33.0089,33.0174,33.0003,33.0174,42978.0
2019-03-07 13:15:00,38.62,38.64,38.52,38.52,196051.0,33.0174,33.0345,32.9319,32.9319,196051.0
2019-03-07 13:20:00,38.52,38.56,38.52,38.55,114183.0,32.9319,32.9661,32.9319,32.9576,114183.0
2019-03-07 13:25:00,38.55,38.6,38.54,38.57,63613.0,32.9576,33.0003,32.949,32.9747,63613.0
2019-03-07 13:30:00,38.56,38.57,38.51,38.52,83807.0,32.9661,32.9747,32.9234,32.9319,83807.0
2019-03-07 13:35:00,38.52,38.54,38.5,38.52,56596.0,32.9319,32.949,32.9148,32.9319,56596.0
2019-03-07 13:40:00,38.52,38.57,38.52,38.56,70399.0,32.9319,32.9747,32.9319,32.9661,70399.0
2019-03-07 13:45:00,38.57,38.6,38.55,38.59,51676.0,32.9747,33.0003,32.9576,32.9918,51676.0
2019-03-07 13:50:00,38.59,38.6,38.52,38.55,81440.0,32.9918,33.0003,32.9319,32.9576,81440.0
2019-03-07 13:55:00,38.55,38.55,38.51,38.53,80640.0,32.9576,32.9576,32.9234,32.9405,80640.0
2019-03-07 14:00:00,38.52,38.57,38.52,38.53,86323.0,32.9319,32.9747,32.9319,32.9405,86323.0
2019-03-07 14:05:00,38.54,38.54,38.47,38.51,103294.0,32.949,32.949,32.8892,32.9234,103294.0
2019-03-07 14:10:00,38.5,38.52,38.47,38.48,49659.0,32.9148,32.9319,32.8892,32.8977,49659.0
2019-03-07 14:15:00,38.47,38.5,38.46,38.5,60617.0,32.8892,32.9148,32.8806,32.9148,60617.0
2019-03-07 14:20:00,38.5,38.53,38.49,38.51,62775.0,32.9148,32.9405,32.9063,32.9234,62775.0
2019-03-07 14:25:00,38.51,38.53,38.48,38.51,47082.0,32.9234,32.9405,32.8977,32.9234,47082.0
2019-03-07 14:30:00,38.51,38.52,38.45,38.47,110852.0,32.9234,32.9319,32.8721,32.8892,110852.0
2019-03-07 14:35:00,38.46,38.46,38.42,38.44,77100.0,32.8806,32.8806,32.8464,32.8635,77100.0
2019-03-07 14:40:00,38.44,38.46,38.4,38.43,69675.0,32.8635,32.8806,32.8293,32.855,69675.0
2019-03-07 14:45:00,38.43,38.44,38.35,38.36,140399.0,32.855,32.8635,32.7866,32.7952,140399.0
2019-03-07 14:50:00,38.36,38.39,38.35,38.39,123643.0,32.7952,32.8208,32.7866,32.8208,123643.0
2019-03-07 14:55:00,38.39,38.41,38.33,38.34,94806.0,32.8208,32.8379,32.7695,32.7781,94806.0
2019-03-07 15:00:00,38.35,38.36,38.31,38.34,169555.0,32.7866,32.7952,32.7524,32.7781,169555.0
2019-03-07 15:05:00,38.35,38.35,38.31,38.33,86319.0,32.7866,32.7866,32.7524,32.7695,86319.0
2019-03-07 15:10:00,38.33,38.33,38.3,38.3,100306.0,32.7695,32.7695,32.7439,32.7439,100306.0
2019-03-07 15:15:00,38.3,38.36,38.29,38.36,183621.0,32.7439,32.7952,32.7353,32.7952,183621.0
2019-03-07 15:20:00,38.35,38.36,38.31,38.34,173319.0,32.7866,32.7952,32.7524,32.7781,173319.0
2019-03-07 15:25:00,38.34,38.39,38.3,38.31,131879.0,32.7781,32.8208,32.7439,32.7524,131879.0
2019-03-07 15:30:00,38.32,38.36,38.31,38.33,188193.0,32.761,32.7952,32.7524,32.7695,188193.0
2019-03-07 15:35:00,38.33,38.4,38.32,38.38,152491.0,32.7695,32.8293,32.761,32.8122,152491.0
2019-03-07 15:40:00,38.39,38.39,38.32,38.34,211468.0,32.8208,32.8208,32.761,32.7781,211468.0
2019-03-07 15:45:00,38.34,38.4,38.31,38.37,324771.0,32.7781,32.8293,32.7524,32.8037,324771.0
2019-03-07 15:50:00,38.37,38.38,38.32,38.37,260103.0,32.8037,32.8122,32.761,32.8037,260103.0
2019-03-07 15:55:00,38.37,38.42,38.34,38.38,929405.0,32.8037,32.8464,32.7781,32.8122,929405.0
2019-03-08 09:30:00,38.22,38.48,38.1,38.34,604375.0,32.6755,32.8977,32.5729,32.7781,604375.0
2019-03-08 09:35:00,38.34,38.37,38.24,38.3,321274.0,32.7781,32.8037,32.6926,32.7439,321274.0
2019-03-08 09:40:00,38.3,38.3,38.24,38.26,163695.0,32.7439,32.7439,32.6926,32.7097,163695.0
2019-03-08 09:45:00,38.25,38.3,38.21,38.21,173234.0,32.7011,32.7439,32.6669,32.6669,173234.0
2019-03-08 09:50:00,38.21,38.25,38.18,38.2,150085.0,32.6669,32.7011,32.6413,32.6584,150085.0
2019-03-08 09:55:00,38.2,38.2,38.13,38.14,134607.0,32.6584,32.6584,32.5985,32.6071,134607.0
2019-03-08 10:00:00,38.14,38.14,38.02,38.03,188942.0,32.6071,32.6071,32.5045,32.513,188942.0
2019-03-08 10:05:00,38.03,38.03,37.94,38.02,211109.0,32.513,32.513,32.4361,32.5045,211109.0
2019-03-08 10:10:00,38.01,38.07,37.95,37.95,193416.0,32.4959,32.5472,32.4446,32.4446,193416.0
2019-03-08 10:15:00,37.95,38.04,37.95,38.03,158176.0,32.4446,32.5216,32.4446,32.513,158176.0
2019-03-08 10:20:00,38.02,38.08,38.01,38.03,212187.0,32.5045,32.5558,32.4959,32.513,212187.0
2019-03-08 10:25:00,38.04,38.08,38.0,38.03,116254.0,32.5216,32.5558,32.4874,32.513,116254.0
2019-03-08 10:30:00,38.04,38.1,38.02,38.05,146761.0,32.5216,32.5729,32.5045,32.5301,146761.0
2019-03-08 10:35:00,38.06,38.09,38.02,38.07,138343.0,32.5387,32.5643,32.5045,32.5472,138343.0
2019-03-08 10:40:00,38.06,38.15,38.02,38.13,140137.0,32.5387,32.6156,32.5045,32.5985,140137.0
2019-03-08 10:45:00,38.13,38.18,38.13,38.16,167984.0,32.5985,32.6413,32.5985,32.6242,167984.0
2019-03-08 10:50:00,38.16,38.16,38.1,38.12,157820.0,32.6242,32.6242,32.5729,32.59,157820.0
2019-03-08 10:55:00,38.11,38.13,38.04,38.04,122917.0,32.5814,32.5985,32.5216,32.5216,122917.0
2019-03-08 11:00:00,38.03,38.03,37.97,38.0,146168.0,32.513,32.513,32.4617,32.4874,146168.0
2019-03-08 11:05:00,38.0,38.04,37.97,38.01,97359.0,32.4874,32.5216,32.4617,32.4959,97359.0
2019-03-08 11:10:00,38.01,38.06,37.97,38.01,77448.0,32.4959,32.5387,32.4617,32.4959,77448.0
2019-03-08 11:15:00,38.0,38.05,37.99,38.02,112604.0,32.4874,32.5301,32.4788,32.5045,112604.0
2019-03-08 11:20:00,38.02,38.03,37.98,37.99,123876.0,32.5045,32.513,32.4703,32.4788,123876.0
2019-03-08 11:25:00,37.99,38.02,37.95,37.95,150588.0,32.4788,32.5045,32.4446,32.4446,150588.0
2019-03-08 11:30:00,37.95,37.99,37.93,37.95,144787.0,32.4446,32.4788,32.4275,32.4446,144787.0
2019-03-08 11:35:00,37.95,37.98,37.93,37.97,91177.0,32.4446,32.4703,32.4275,32.4617,91177.0
2019-03-08 11:40:00,37.98,38.03,37.97,38.02,105194.0,32.4703,32.513,32.4617,32.5045,105194.0
2019-03-08 11:45:00,38.02,38.08,38.02,38.07,103652.0,32.5045,32.5558,32.5045,32.5472,103652.0
2019-03-08 11:50:00,38.06,38.08,38.04,38.06,90199.0,32.5387,32.5558,32.5216,32.5387,90199.0
2019-03-08 11:55:00,38.07,38.07,38.03,38.03,76555.0,32.5472,32.5472,32.513,32.513,76555.0
2019-03-08 12:00:00,38.04,38.05,37.98,38.0,113015.0,32.5216,32.5301,32.4703,32.4874,113015.0
2019-03-08 12:05:00,37.99,38.0,37.97,37.98,108185.0,32.4788,32.4874,32.4617,32.4703,108185.0
2019-03-08 12:10:00,37.98,38.03,37.97,38.02,86340.0,32.4703,32.513,32.4617,32.5045,86340.0
2019-03-08 12:15:00,38.02,38.03,38.0,38.01,85884.0,32.5045,32.513,32.4874,32.4959,85884.0
2019-03-08 12:20:00,38.01,38.03,37.98,37.99,69910.0,32.4959,32.513,32.4703,32.4788,69910.0
2019-03-08 12:25:00,38.0,38.04,37.99,38.03,59465.0,32.4874,32.5216,32.4788,32.513,59465.0
2019-03-08 12:30:00,38.03,38.04,38.01,38.02,76810.0,32.513,32.5216,32.4959,32.5045,76810.0
2019-03-08 12:35:00,38.02,38.04,38.0,38.01,71184.0,32.5045,32.5216,32.4874,32.4959,71184.0
2019-03-08 12:40:00,38.02,38.02,38.0,38.0,53405.0,32.5045,32.5045,32.4874,32.4874,53405.0
2019-03-08 12:45:00,38.0,38.0,37.96,37.96,65045.0,32.4874,32.4874,32.4532,32.4532,65045.0
2019-03-08 12:50:00,37.96,37.97,37.91,37.91,62654.0,32.4532,32.4617,32.4104,32.4104,62654.0
2019-03-08 12:55:00,37.91,37.93,37.89,37.92,72791.0,32.4104,32.4275,32.3933,32.419,72791.0
2019-03-08 13:00:00,37.92,37.96,37.92,37.94,74726.0,32.419,32.4532,32.419,32.4361,74726.0
2019-03-08 13:05:00,37.94,37.95,37.89,37.89,74314.0,32.4361,32.4446,32.3933,32.3933,74314.0
2019-03-08 13:10:00,37.9,37.94,37.89,37.91,82446.0,32.4019,32.4361,32.3933,32.4104,82446.0
2019-03-08 13:15:00,37.91,37.93,37.89,37.91,97320.0,32.4104,32.4275,32.3933,32.4104,97320.0
2019-03-08 13:20:00,37.9,37.93,37.89,37.93,67145.0,32.4019,32.4275,32.3933,32.4275,67145.0
2019-03-08 13:25:00,37.93,37.99,37.89,37.98,99456.0,32.4275,32.4788,32.3933,32.4703,99456.0
2019-03-08 13:30:00,37.98,37.99,37.95,37.97,48239.0,32.4703,32.4788,32.4446,32.4617,48239.0
2019-03-08 13:35:00,37.96,38.0,37.94,38.0,66496.0,32.4532,32.4874,32.4361,32.4874,66496.0
2019-03-08 13:40:00,37.99,38.02,37.98,37.98,65458.0,32.4788,32.5045,32.4703,32.4703,65458.0
2019-03-08 13:45:00,37.98,38.0,37.96,37.97,74721.0,32.4703,32.4874,32.4532,32.4617,74721.0
2019-03-08 13:50:00,37.97,37.99,37.96,37.99,59611.0,32.4617,32.4788,32.4532,32.4788,59611.0
2019-03-08 13:55:00,37.98,37.99,37.96,37.98,49731.0,32.4703,32.4788,32.4532,32.4703,49731.0
2019-03-08 14:00:00,37.99,38.0,37.95,37.96,65130.0,32.4788,32.4874,32.4446,32.4532,65130.0
2019-03-08 14:05:00,37.96,38.0,37.96,37.99,49279.0,32.4532,32.4874,32.4532,32.4788,49279.0
2019-03-08 14:10:00,38.0,38.02,37.99,37.99,86911.0,32.4874,32.5045,32.4788,32.4788,86911.0
2019-03-08 14:15:00,38.0,38.04,38.0,38.04,41736.0,32.4874,32.5216,32.4874,32.5216,41736.0
2019-03-08 14:20:00,38.03,38.07,38.03,38.06,57406.0,32.513,32.5472,32.513,32.5387,57406.0
2019-03-08 14:25:00,38.06,38.08,38.03,38.06,38024.0,32.5387,32.5558,32.513,32.5387,38024.0
2019-03-08 14:30:00,38.07,38.09,38.06,38.07,64062.0,32.5472,32.5643,32.5387,32.5472,64062.0
2019-03-08 14:35:00,38.07,38.1,38.06,38.07,70801.0,32.5472,32.5729,32.5387,32.5472,70801.0
2019-03-08 14:40:00,38.07,38.14,38.07,38.12,30994.0,32.5472,32.6071,32.5472,32.59,30994.0
2019-03-08 14:45:00,38.12,38.15,38.11,38.12,63635.0,32.59,32.6156,32.5814,32.59,63635.0
2019-03-08 14:50:00,38.12,38.2,38.12,38.18,76966.0,32.59,32.6584,32.59,32.6413,76966.0
2019-03-08 14:55:00,38.19,38.2,38.13,38.13,126799.0,32.6498,32.6584,32.5985,32.5985,126799.0
2019-03-08 15:00:00,38.13,38.15,38.11,38.15,103026.0,32.5985,32.6156,32.5814,32.6156,103026.0
2019-03-08 15:05:00,38.14,38.2,38.14,38.17,155436.0,32.6071,32.6584,32.6071,32.6327,155436.0
2019-03-08 15:10:00,38.16,38.17,38.11,38.12,73304.0,32.6242,32.6327,32.5814,32.59,73304.0
2019-03-08 15:15:00,38.12,38.13,38.08,38.1,81576.0,32.59,32.5985,32.5558,32.5729,81576.0
2019-03-08 15:20:00,38.11,38.12,38.05,38.06,72013.0,32.5814,32.59,32.5301,32.5387,72013.0
2019-03-08 15:25:00,38.05,38.09,38.03,38.07,63952.0,32.5301,32.5643,32.513,32.5472,63952.0
2019-03-08 15:30:00,38.07,38.13,38.05,38.11,70931.0,32.5472,32.5985,32.5301,32.5814,70931.0
2019-03-08 15:35:00,38.11,38.12,38.04,38.08,128912.0,32.5814,32.59,32.5216,32.5558,128912.0
2019-03-08 15:40:00,38.08,38.19,38.07,38.18,166674.0,32.5558,32.6498,32.5472,32.6413,166674.0
2019-03-08 15:45:00,38.18,38.19,38.14,38.16,178651.0,32.6413,32.6498,32.6071,32.6242,178651.0
2019-03-08 15:50:00,38.16,38.22,38.15,38.18,284106.0,32.6242,32.6755,32.6156,32.6413,284106.0
2019-03-08 15:55:00,38.18,38.22,38.15,38.21,731269.0,32.6413,32.6755,32.6156,32.6669,731269.0
2019-03-11 09:30:00,38.25,38.36,38.1,38.36,328726.0,32.7011,32.7952,32.5729,32.7952,328726.0
2019-03-11 09:35:00,38.35,38.5,38.34,38.49,243381.0,32.7866,32.9148,32.7781,32.9063,243381.0
2019-03-11 09:40:00,38.48,38.5,38.28,38.28,168142.0,32.8977,32.9148,32.7268,32.7268,168142.0
2019-03-11 09:45:00,38.28,38.37,38.28,38.3,151893.0,32.7268,32.8037,32.7268,32.7439,151893.0
2019-03-11 09:50:00,38.3,38.42,38.29,38.41,139458.0,32.7439,32.8464,32.7353,32.8379,139458.0
2019-03-11 09:55:00,38.41,38.5,38.4,38.49,154607.0,32.8379,32.9148,32.8293,32.9063,154607.0
2019-03-11 10:00:00,38.49,38.55,38.48,38.54,110551.0,32.9063,32.9576,32.8977,32.949,110551.0
2019-03-11 10:05:00,38.54,38.54,38.46,38.46,154112.0,32.949,32.949,32.8806,32.8806,154112.0
2019-03-11 10:10:00,38.47,38.47,38.44,38.45,107573.0,32.8892,32.8892,32.8635,32.8721,107573.0
2019-03-11 10:15:00,38.46,38.52,38.45,38.48,137100.0,32.8806,32.9319,32.8721,32.8977,137100.0
2019-03-11 10:20:00,38.48,38.56,38.48,38.53,91628.0,32.8977,32.9661,32.8977,32.9405,91628.0
2019-03-11 10:25:00,38.53,38.58,38.52,38.57,86705.0,32.9405,32.9832,32.9319,32.9747,86705.0
2019-03-11 10:30:00,38.57,38.59,38.49,38.49,141867.0,32.9747,32.9918,32.9063,32.9063,141867.0
2019-03-11 10:35:00,38.5,38.55,38.49,38.54,80474.0,32.9148,32.9576,32.9063,32.949,80474.0
2019-03-11 10:40:00,38.55,38.57,38.54,38.55,55253.0,32.9576,32.9747,32.949,32.9576,55253.0
2019-03-11 10:45:00,38.55,38.61,38.54,38.61,102087.0,32.9576,33.0089,32.949,33.0089,102087.0
2019-03-11 10:50:00,38.61,38.64,38.6,38.64,128527.0,33.0089,33.0345,33.0003,33.0345,128527.0
2019-03-11 10:55:00,38.64,38.65,38.61,38.64,124086.0,33.0345,33.0431,33.0089,33.0345,124086.0
2019-03-11 11:00:00,38.63,38.68,38.6,38.66,149538.0,33.026,33.0687,33.0003,33.0516,149538.0
2019-03-11 11:05:00,38.66,38.72,38.65,38.68,141613.0,33.0516,33.1029,33.0431,33.0687,141613.0
2019-03-11 11:10:00,38.67,38.73,38.64,38.73,91425.0,33.0602,33.1115,33.0345,33.1115,91425.0
2019-03-11 11:15:00,38.73,38.73,38.68,38.69,134483.0,33.1115,33.1115,33.0687,33.0773,134483.0
2019-03-11 11:20:00,38.68,38.74,38.68,38.74,112104.0,33.0687,33.12,33.0687,33.12,112104.0
2019-03-11 11:25:00,38.74,38.76,38.69,38.76,163839.0,33.12,33.1371,33.0773,33.1371,163839.0
2019-03-11 11:30:00,38.76,38.78,38.68,38.74,205381.0,33.1371,33.1542,33.0687,33.12,205381.0
2019-03-11 11:35:00,38.73,38.82,38.73,38.8,145310.0,33.1115,33.1884,33.1115,33.1713,145310.0
2019-03-11 11:40:00,38.8,38.83,38.79,38.82,77241.0,33.1713,33.197,33.1628,33.1884,77241.0
2019-03-11 11:45:00,38.82,38.84,38.8,38.83,101792.0,33.1884,33.2055,33.1713,33.197,101792.0
2019-03-11 11:50:00,38.83,38.85,38.8,38.83,106641.0,33.197,33.2141,33.1713,33.197,106641.0
2019-03-11 11:55:00,38.83,38.88,38.82,38.87,100806.0,33.197,33.2397,33.1884,33.2312,100806.0
2019-03-11 12:00:00,38.87,38.92,38.84,38.92,131075.0,33.2312,33.2739,33.2055,33.2739,131075.0
2019-03-11 12:05:00,38.91,38.93,38.89,38.91,177222.0,33.2654,33.2825,33.2483,33.2654,177222.0
2019-03-11 12:10:00,38.91,38.92,38.88,38.91,102386.0,33.2654,33.2739,33.2397,33.2654,102386.0
2019-03-11 12:15:00,38.91,38.96,38.9,38.9,153232.0,33.2654,33.3081,33.2568,33.2568,153232.0
2019-03-11 12:20:00,38.9,38.93,38.88,38.88,129985.0,33.2568,33.2825,33.2397,33.2397,129985.0
2019-03-11 12:25:00,38.88,38.94,38.86,38.9,113867.0,33.2397,33.291,33.2226,33.2568,113867.0
2019-03-11 12:30:00,38.9,38.92,38.89,38.91,126610.0,33.2568,33.2739,33.2483,33.2654,126610.0
2019-03-11 12:35:00,38.91,38.94,38.9,38.91,100029.0,33.2654,33.291,33.2568,33.2654,100029.0
2019-03-11 12:40:00,38.91,38.95,38.9,38.94,104530.0,33.2654,33.2996,33.2568,33.291,104530.0
2019-03-11 12:45:00,38.94,38.95,38.92,38.93,99401.0,33.291,33.2996,33.2739,33.2825,99401.0
2019-03-11 12:50:00,38.92,38.93,38.87,38.87,128878.0,33.2739,33.2825,33.2312,33.2312,128878.0
2019-03-11 12:55:00,38.88,38.89,38.87,38.88,136740.0,33.2397,33.2483,33.2312,33.2397,136740.0
2019-03-11 13:00:00,38.88,38.89,38.86,38.88,79791.0,33.2397,33.2483,33.2226,33.2397,79791.0
2019-03-11 13:05:00,38.88,38.9,38.87,38.9,120902.0,33.2397,33.2568,33.2312,33.2568,120902.0
2019-03-11 13:10:00,38.9,38.91,38.88,38.91,83599.0,33.2568,33.2654,33.2397,33.2654,83599.0
2019-03-11 13:15:00,38.91,38.95,38.89,38.95,121073.0,33.2654,33.2996,33.2483,33.2996,121073.0
2019-03-11 13:20:00,38.95,38.95,38.91,38.94,88322.0,33.2996,33.2996,33.2654,33.291,88322.0
2019-03-11 13:25:00,38.94,38.94,38.91,38.91,128163.0,33.291,33.291,33.2654,33.2654,128163.0
2019-03-11 13:30:00,38.91,38.96,38.88,38.93,346903.0,33.2654,33.3081,33.2397,33.2825,346903.0
2019-03-11 13:35:00,38.93,38.97,38.92,38.96,84666.0,33.2825,33.3167,33.2739,33.3081,84666.0
2019-03-11 13:40:00,38.96,38.97,38.94,38.97,87464.0,33.3081,33.3167,33.291,33.3167,87464.0
2019-03-11 13:45:00,38.97,38.99,38.93,38.93,101801.0,33.3167,33.3338,33.2825,33.2825,101801.0
2019-03-11 13:50:00,38.93,38.97,38.92,38.97,69217.0,33.2825,33.3167,33.2739,33.3167,69217.0
2019-03-11 13:55:00,38.97,39.0,38.96,38.98,93396.0,33.3167,33.3423,33.3081,33.3252,93396.0
2019-03-11 14:00:00,38.98,38.99,38.95,38.97,95534.0,33.3252,33.3338,33.2996,33.3167,95534.0
2019-03-11 14:05:00,38.97,39.0,38.94,38.94,102999.0,33.3167,33.3423,33.291,33.291,102999.0
2019-03-11 14:10:00,38.94,38.96,38.91,38.94,87687.0,33.291,33.3081,33.2654,33.291,87687.0
2019-03-11 14:15:00,38.94,38.96,38.93,38.95,71936.0,33.291,33.3081,33.2825,33.2996,71936.0
2019-03-11 14:20:00,38.94,38.96,38.92,38.95,97214.0,33.291,33.3081,33.2739,33.2996,97214.0
2019-03-11 14:25:00,38.95,38.96,38.92,38.95,110164.0,33.2996,33.3081,33.2739,33.2996,110164.0
2019-03-11 14:30:00,38.95,38.98,38.94,38.97,250478.0,33.2996,33.3252,33.291,33.3167,250478.0
2019-03-11 14:35:00,38.97,39.03,38.96,39.02,241798.0,33.3167,33.368,33.3081,33.3594,241798.0
2019-03-11 14:40:00,39.01,39.04,39.0,39.02,509163.0,33.3509,33.3765,33.3423,33.3594,509163.0
2019-03-11 14:45:00,39.02,39.08,39.02,39.06,276185.0,33.3594,33.4107,33.3594,33.3936,276185.0
2019-03-11 14:50:00,39.07,39.07,39.03,39.06,288226.0,33.4022,33.4022,33.368,33.3936,288226.0
2019-03-11 14:55:00,39.06,39.12,39.04,39.11,333517.0,33.3936,33.4449,33.3765,33.4363,333517.0
2019-03-11 15:00:00,39.11,39.15,39.06,39.12,314368.0,33.4363,33.4705,33.3936,33.4449,314368.0
2019-03-11 15:05:00,39.12,39.21,39.1,39.19,259356.0,33.4449,33.5218,33.4278,33.5047,259356.0
2019-03-11 15:10:00,39.19,39.2,39.17,39.19,297062.0,33.5047,33.5133,33.4876,33.5047,297062.0
2019-03-11 15:15:00,39.19,39.21,39.16,39.19,214865.0,33.5047,33.5218,33.4791,33.5047,214865.0
2019-03-11 15:20:00,39.19,39.24,39.16,39.23,332921.0,33.5047,33.5475,33.4791,33.5389,332921.0
2019-03-11 15:25:00,39.23,39.24,39.18,39.19,289616.0,33.5389,33.5475,33.4962,33.5047,289616.0
2019-03-11 15:30:00,39.19,39.2,39.15,39.18,223088.0,33.5047,33.5133,33.4705,33.4962,223088.0
2019-03-11 15:35:00,39.17,39.21,39.14,39.16,317034.0,33.4876,33.5218,33.462,33.4791,317034.0
2019-03-11 15:40:00,39.16,39.17,39.13,39.16,318080.0,33.4791,33.4876,33.4534,33.4791,318080.0
2019-03-11 15:45:00,39.15,39.21,39.14,39.2,485335.0,33.4705,33.5218,33.462,33.5133,485335.0
2019-03-11 15:50:00,39.19,39.23,39.11,39.14,655060.0,33.5047,33.5389,33.4363,33.462,655060.0
2019-03-11 15:55:00,39.14,39.24,39.09,39.15,1609440.0,33.462,33.5475,33.4193,33.4705,1609440.0
2019-03-12 09:30:00,39.16,39.26,38.97,39.18,284120.0,33.4791,33.5646,33.3167,33.4962,284120.0
2019-03-12 09:35:00,39.18,39.22,39.1,39.11,254629.0,33.4962,33.5304,33.4278,33.4363,254629.0
2019-03-12 09:40:00,39.11,39.18,39.06,39.15,319294.0,33.4363,33.4962,33.3936,33.4705,319294.0
2019-03-12 09:45:00,39.15,39.23,39.11,39.22,202548.0,33.4705,33.5389,33.4363,33.5304,202548.0
2019-03-12 09:50:00,39.22,39.27,39.2,39.21,148376.0,33.5304,33.5731,33.5133,33.5218,148376.0
2019-03-12 09:55:00,39.22,39.23,39.19,39.2,95407.0,33.5304,33.5389,33.5047,33.5133,95407.0
2019-03-12 10:00:00,39.2,39.22,39.11,39.14,157248.0,33.5133,33.5304,33.4363,33.462,157248.0
2019-03-12 10:05:00,39.14,39.15,39.08,39.11,130674.0,33.462,33.4705,33.4107,33.4363,130674.0
2019-03-12 10:10:00,39.11,39.18,39.09,39.16,177500.0,33.4363,33.4962,33.4193,33.4791,177500.0
2019-03-12 10:15:00,39.16,39.21,39.15,39.21,98857.0,33.4791,33.5218,33.4705,33.5218,98857.0
2019-03-12 10:20:00,39.21,39.22,39.16,39.19,76731.0,33.5218,33.5304,33.4791,33.5047,76731.0
2019-03-12 10:25:00,39.2,39.25,39.18,39.23,138432.0,33.5133,33.556,33.4962,33.5389,138432.0
2019-03-12 10:30:00,39.23,39.25,39.19,39.21,284973.0,33.5389,33.556,33.5047,33.5218,284973.0
2019-03-12 10:35:00,39.21,39.22,39.18,39.2,164911.0,33.5218,33.5304,33.4962,33.5133,164911.0
2019-03-12 10:40:00,39.2,39.21,39.15,39.19,136623.0,33.5133,33.5218,33.4705,33.5047,136623.0
2019-03-12 10:45:00,39.19,39.21,39.18,39.19,197349.0,33.5047,33.5218,33.4962,33.5047,197349.0
2019-03-12 10:50:00,39.2,39.21,39.17,39.19,100662.0,33.5133,33.5218,33.4876,33.5047,100662.0
2019-03-12 10:55:00,39.19,39.26,39.18,39.25,146603.0,33.5047,33.5646,33.4962,33.556,146603.0
2019-03-12 11:00:00,39.24,39.25,39.19,39.2,145327.0,33.5475,33.556,33.5047,33.5133,145327.0
2019-03-12 11:05:00,39.2,39.21,39.17,39.2,200395.0,33.5133,33.5218,33.4876,33.5133,200395.0
2019-03-12 11:10:00,39.2,39.25,39.19,39.23,202226.0,33.5133,33.556,33.5047,33.5389,202226.0
2019-03-12 11:15:00,39.23,39.3,39.22,39.29,119887.0,33.5389,33.5988,33.5304,33.5902,119887.0
2019-03-12 11:20:00,39.29,39.31,39.27,39.29,198054.0,33.5902,33.6073,33.5731,33.5902,198054.0
2019-03-12 11:25:00,39.3,39.31,39.28,39.29,127934.0,33.5988,33.6073,33.5817,33.5902,127934.0
2019-03-12 11:30:00,39.29,39.35,39.28,39.34,79294.0,33.5902,33.6415,33.5817,33.633,79294.0
2019-03-12 11:35:00,39.35,39.41,39.34,39.4,144249.0,33.6415,33.6928,33.633,33.6843,144249.0
2019-03-12 11:40:00,39.39,39.41,39.35,39.4,162485.0,33.6757,33.6928,33.6415,33.6843,162485.0
2019-03-12 11:45:00,39.4,39.45,39.38,39.43,252696.0,33.6843,33.727,33.6672,33.7099,252696.0
2019-03-12 11:50:00,39.43,39.47,39.41,39.47,106574.0,33.7099,33.7441,33.6928,33.7441,106574.0
2019-03-12 11:55:00,39.47,39.51,39.45,39.48,149369.0,33.7441,33.7783,33.727,33.7527,149369.0
2019-03-12 12:00:00,39.48,39.57,39.48,39.51,412216.0,33.7527,33.8296,33.7527,33.7783,412216.0
2019-03-12 12:05:00,39.52,39.52,39.47,39.48,337053.0,33.7869,33.7869,33.7441,33.7527,337053.0
2019-03-12 12:10:00,39.48,39.5,39.46,39.5,114508.0,33.7527,33.7698,33.7356,33.7698,114508.0
2019-03-12 12:15:00,39.5,39.53,39.48,39.52,262349.0,33.7698,33.7954,33.7527,33.7869,262349.0
2019-03-12 12:20:00,39.52,39.58,39.51,39.58,283178.0,33.7869,33.8382,33.7783,33.8382,283178.0
2019-03-12 12:25:00,39.58,39.59,39.56,39.56,207874.0,33.8382,33.8467,33.8211,33.8211,207874.0
2019-03-12 12:30:00,39.56,39.57,39.54,39.57,166114.0,33.8211,33.8296,33.804,33.8296,166114.0
2019-03-12 12:35:00,39.57,39.58,39.55,39.58,130499.0,33.8296,33.8382,33.8125,33.8382,130499.0
2019-03-12 12:40:00,39.58,39.64,39.57,39.61,152616.0,33.8382,33.8895,33.8296,33.8638,152616.0
2019-03-12 12:45:00,39.61,39.61,39.54,39.55,111456.0,33.8638,33.8638,33.804,33.8125,111456.0
2019-03-12 12:50:00,39.55,39.55,39.5,39.52,125781.0,33.8125,33.8125,33.7698,33.7869,125781.0
2019-03-12 12:55:00,39.53,39.55,39.52,39.55,137788.0,33.7954,33.8125,33.7869,33.8125,137788.0
2019-03-12 13:00:00,39.54,39.57,39.53,39.55,382073.0,33.804,33.8296,33.7954,33.8125,382073.0
2019-03-12 13:05:00,39.56,39.65,39.55,39.65,279544.0,33.8211,33.898,33.8125,33.898,279544.0
2019-03-12 13:10:00,39.64,39.66,39.64,39.66,299496.0,33.8895,33.9066,33.8895,33.9066,299496.0
2019-03-12 13:15:00,39.66,39.66,39.53,39.53,236489.0,33.9066,33.9066,33.7954,33.7954,236489.0
2019-03-12 13:20:00,39.53,39.58,39.51,39.54,182883.0,33.7954,33.8382,33.7783,33.804,182883.0
2019-03-12 13:25:00,39.55,39.63,39.53,39.6,217320.0,33.8125,33.8809,33.7954,33.8553,217320.0
2019-03-12 13:30:00,39.61,39.67,39.6,39.66,198365.0,33.8638,33.9151,33.8553,33.9066,198365.0
2019-03-12 13:35:00,39.67,39.67,39.59,39.61,136813.0,33.9151,33.9151,33.8467,33.8638,136813.0
2019-03-12 13:40:00,39.62,39.64,39.61,39.61,73444.0,33.8724,33.8895,33.8638,33.8638,73444.0
2019-03-12 13:45:00,39.62,39.62,39.57,39.58,133013.0,33.8724,33.8724,33.8296,33.8382,133013.0
2019-03-12 13:50:00,39.58,39.58,39.55,39.58,65700.0,33.8382,33.8382,33.8125,33.8382,65700.0
2019-03-12 13:55:00,39.58,39.64,39.57,39.63,233425.0,33.8382,33.8895,33.8296,33.8809,233425.0
2019-03-12 14:00:00,39.64,39.67,39.62,39.65,148221.0,33.8895,33.9151,33.8724,33.898,148221.0
2019-03-12 14:05:00,39.66,39.67,39.63,39.66,137330.0,33.9066,33.9151,33.8809,33.9066,137330.0
2019-03-12 14:10:00,39.66,39.71,39.66,39.71,115758.0,33.9066,33.9493,33.9066,33.9493,115758.0
2019-03-12 14:15:00,39.7,39.71,39.67,39.71,207951.0,33.9408,33.9493,33.9151,33.9493,207951.0
2019-03-12 14:20:00,39.71,39.73,39.67,39.68,153225.0,33.9493,33.9664,33.9151,33.9237,153225.0
2019-03-12 14:25:00,39.67,39.68,39.61,39.62,139684.0,33.9151,33.9237,33.8638,33.8724,139684.0
2019-03-12 14:30:00,39.62,39.64,39.58,39.58,121414.0,33.8724,33.8895,33.8382,33.8382,121414.0
2019-03-12 14:35:00,39.59,39.64,39.58,39.61,133970.0,33.8467,33.8895,33.8382,33.8638,133970.0
2019-03-12 14:40:00,39.61,39.61,39.55,39.55,90053.0,33.8638,33.8638,33.8125,33.8125,90053.0
2019-03-12 14:45:00,39.55,39.57,39.54,39.55,110831.0,33.8125,33.8296,33.804,33.8125,110831.0
2019-03-12 14:50:00,39.55,39.56,39.51,39.52,145081.0,33.8125,33.8211,33.7783,33.7869,145081.0
2019-03-12 14:55:00,39.52,39.53,39.5,39.53,122181.0,33.7869,33.7954,33.7698,33.7954,122181.0
2019-03-12 15:00:00,39.52,39.54,39.5,39.51,160696.0,33.7869,33.804,33.7698,33.7783,160696.0
2019-03-12 15:05:00,39.51,39.53,39.47,39.47,165259.0,33.7783,33.7954,33.7441,33.7441,165259.0
2019-03-12 15:10:00,39.47,39.47,39.42,39.46,165007.0,33.7441,33.7441,33.7014,33.7356,165007.0
2019-03-12 15:15:00,39.45,39.47,39.43,39.44,183983.0,33.727,33.7441,33.7099,33.7185,183983.0
2019-03-12 15:20:00,39.43,39.47,39.43,39.47,228442.0,33.7099,33.7441,33.7099,33.7441,228442.0
2019-03-12 15:25:00,39.47,39.48,39.45,39.47,207684.0,33.7441,33.7527,33.727,33.7441,207684.0
2019-03-12 15:30:00,39.47,39.47,39.4,39.44,321300.0,33.7441,33.7441,33.6843,33.7185,321300.0
2019-03-12 15:35:00,39.44,39.47,39.42,39.47,218375.0,33.7185,33.7441,33.7014,33.7441,218375.0
2019-03-12 15:40:00,39.47,39.5,39.45,39.5,232589.0,33.7441,33.7698,33.727,33.7698,232589.0
2019-03-12 15:45:00,39.5,39.53,39.48,39.5,428147.0,33.7698,33.7954,33.7527,33.7698,428147.0
2019-03-12 15:50:00,39.5,39.52,39.47,39.51,349996.0,33.7698,33.7869,33.7441,33.7783,349996.0
2019-03-12 15:55:00,39.5,39.51,39.4,39.51,1223249.0,33.7698,33.7783,33.6843,33.7783,1223249.0
2019-03-13 09:30:00,39.69,39.71,39.55,39.61,283961.0,33.9322,33.9493,33.8125,33.8638,283961.0
2019-03-13 09:35:00,39.62,39.72,39.59,39.7,211679.0,33.8724,33.9579,33.8467,33.9408,211679.0
2019-03-13 09:40:00,39.7,39.73,39.67,39.68,160156.0,33.9408,33.9664,33.9151,33.9237,160156.0
2019-03-13 09:45:00,39.69,39.7,39.63,39.63,135085.0,33.9322,33.9408,33.8809,33.8809,135085.0
2019-03-13 09:50:00,39.64,39.66,39.61,39.63,105176.0,33.8895,33.9066,33.8638,33.8809,105176.0
2019-03-13 09:55:00,39.63,39.67,39.62,39.66,133970.0,33.8809,33.9151,33.8724,33.9066,133970.0
2019-03-13 10:00:00,39.66,39.78,39.65,39.77,208847.0,33.9066,34.0092,33.898,34.0006,208847.0
2019-03-13 10:05:00,39.78,39.8,39.72,39.73,140012.0,34.0092,34.0263,33.9579,33.9664,140012.0
2019-03-13 10:10:00,39.72,39.74,39.67,39.69,119006.0,33.9579,33.975,33.9151,33.9322,119006.0
2019-03-13 10:15:00,39.7,39.71,39.67,39.7,99956.0,33.9408,33.9493,33.9151,33.9408,99956.0
2019-03-13 10:20:00,39.7,39.73,39.65,39.69,119610.0,33.9408,33.9664,33.898,33.9322,119610.0
2019-03-13 10:25:00,39.69,39.7,39.62,39.65,94386.0,33.9322,33.9408,33.8724,33.898,94386.0
2019-03-13 10:30:00,39.65,39.68,39.61,39.68,138420.0,33.898,33.9237,33.8638,33.9237,138420.0
2019-03-13 10:35:00,39.68,39.69,39.59,39.65,128593.0,33.9237,33.9322,33.8467,33.898,128593.0
2019-03-13 10:40:00,39.65,39.66,39.6,39.63,76685.0,33.898,33.9066,33.8553,33.8809,76685.0
2019-03-13 10:45:00,39.64,39.65,39.59,39.61,107203.0,33.8895,33.898,33.8467,33.8638,107203.0
2019-03-13 10:50:00,39.61,39.64,39.61,39.64,181366.0,33.8638,33.8895,33.8638,33.8895,181366.0
2019-03-13 10:55:00,39.64,39.69,39.57,39.61,244941.0,33.8895,33.9322,33.8296,33.8638,244941.0
2019-03-13 11:00:00,39.62,39.68,39.61,39.65,210953.0,33.8724,33.9237,33.8638,33.898,210953.0
2019-03-13 11:05:00,39.64,39.7,39.62,39.7,185688.0,33.8895,33.9408,33.8724,33.9408,185688.0
2019-03-13 11:10:00,39.7,39.71,39.67,39.71,140315.0,33.9408,33.9493,33.9151,33.9493,140315.0
2019-03-13 11:15:00,39.71,39.74,39.62,39.64,220952.0,33.9493,33.975,33.8724,33.8895,220952.0
2019-03-13 11:20:00,39.64,39.65,39.58,39.59,140344.0,33.8895,33.898,33.8382,33.8467,140344.0
2019-03-13 11:25:00,39.59,39.59,39.53,39.54,188327.0,33.8467,33.8467,33.7954,33.804,188327.0
2019-03-13 11:30:00,39.54,39.55,39.51,39.52,197586.0,33.804,33.8125,33.7783,33.7869,197586.0
2019-03-13 11:35:00,39.52,39.52,39.45,39.46,273977.0,33.7869,33.7869,33.727,33.7356,273977.0
2019-03-13 11:40:00,39.47,39.54,39.46,39.54,192455.0,33.7441,33.804,33.7356,33.804,192455.0
2019-03-13 11:45:00,39.54,39.54,39.45,39.46,177004.0,33.804,33.804,33.727,33.7356,177004.0
2019-03-13 11:50:00,39.46,39.47,39.45,39.45,204791.0,33.7356,33.7441,33.727,33.727,204791.0
2019-03-13 11:55:00,39.46,39.47,39.4,39.44,570002.0,33.7356,33.7441,33.6843,33.7185,570002.0
2019-03-13 12:00:00,39.44,39.45,39.4,39.41,370697.0,33.7185,33.727,33.6843,33.6928,370697.0
2019-03-13 12:05:00,39.42,39.42,39.4,39.4,102074.0,33.7014,33.7014,33.6843,33.6843,102074.0
2019-03-13 12:10:00,39.4,39.46,39.37,39.43,169576.0,33.6843,33.7356,33.6586,33.7099,169576.0
2019-03-13 12:15:00,39.43,39.44,39.4,39.42,140064.0,33.7099,33.7185,33.6843,33.7014,140064.0
2019-03-13 12:20:00,39.41,39.46,39.41,39.45,169647.0,33.6928,33.7356,33.6928,33.727,169647.0
2019-03-13 12:25:00,39.45,39.51,39.44,39.45,170918.0,33.727,33.7783,33.7185,33.727,170918.0
2019-03-13 12:30:00,39.45,39.51,39.43,39.48,107665.0,33.727,33.7783,33.7099,33.7527,107665.0
2019-03-13 12:35:00,39.48,39.49,39.45,39.47,105707.0,33.7527,33.7612,33.727,33.7441,105707.0
2019-03-13 12:40:00,39.47,39.48,39.44,39.48,154264.0,33.7441,33.7527,33.7185,33.7527,154264.0
2019-03-13 12:45:00,39.48,39.48,39.45,39.46,86520.0,33.7527,33.7527,33.727,33.7356,86520.0
2019-03-13 12:50:00,39.46,39.48,39.44,39.46,101493.0,33.7356,33.7527,33.7185,33.7356,101493.0
2019-03-13 12:55:00,39.46,39.49,39.45,39.48,79907.0,33.7356,33.7612,33.727,33.7527,79907.0
2019-03-13 13:00:00,39.48,39.51,39.47,39.51,72001.0,33.7527,33.7783,33.7441,33.7783,72001.0
2019-03-13 13:05:00,39.5,39.53,39.48,39.51,152771.0,33.7698,33.7954,33.7527,33.7783,152771.0
2019-03-13 13:10:00,39.51,39.54,39.5,39.54,103121.0,33.7783,33.804,33.7698,33.804,103121.0
2019-03-13 13:15:00,39.54,39.58,39.53,39.55,107990.0,33.804,33.8382,33.7954,33.8125,107990.0
2019-03-13 13:20:00,39.55,39.58,39.53,39.57,67016.0,33.8125,33.8382,33.7954,33.8296,67016.0
2019-03-13 13:25:00,39.57,39.59,39.55,39.58,82017.0,33.8296,33.8467,33.8125,33.8382,82017.0
2019-03-13 13:30:00,39.58,39.6,39.55,39.59,93290.0,33.8382,33.8553,33.8125,33.8467,93290.0
2019-03-13 13:35:00,39.6,39.63,39.58,39.63,90297.0,33.8553,33.8809,33.8382,33.8809,90297.0
2019-03-13 13:40:00,39.63,39.65,39.6,39.62,117423.0,33.8809,33.898,33.8553,33.8724,117423.0
2019-03-13 13:45:00,39.62,39.68,39.61,39.67,78007.0,33.8724,33.9237,33.8638,33.9151,78007.0
2019-03-13 13:50:00,39.66,39.67,39.64,39.66,66421.0,33.9066,33.9151,33.8895,33.9066,66421.0
2019-03-13 13:55:00,39.66,39.72,39.65,39.71,121584.0,33.9066,33.9579,33.898,33.9493,121584.0
2019-03-13 14:00:00,39.71,39.76,39.69,39.76,166583.0,33.9493,33.9921,33.9322,33.9921,166583.0
2019-03-13 14:05:00,39.76,39.85,39.75,39.85,234315.0,33.9921,34.069,33.9835,34.069,234315.0
2019-03-13 14:10:00,39.85,39.86,39.78,39.8,111023.0,34.069,34.0775,34.0092,34.0263,111023.0
2019-03-13 14:15:00,39.8,39.81,39.74,39.77,89142.0,34.0263,34.0348,33.975,34.0006,89142.0
2019-03-13 14:20:00,39.76,39.77,39.73,39.76,99334.0,33.9921,34.0006,33.9664,33.9921,99334.0
2019-03-13 14:25:00,39.77,39.79,39.75,39.76,100395.0,34.0006,34.0177,33.9835,33.9921,100395.0
2019-03-13 14:30:00,39.75,39.78,39.72,39.77,77828.0,33.9835,34.0092,33.9579,34.0006,77828.0
2019-03-13 14:35:00,39.77,39.84,39.77,39.84,200319.0,34.0006,34.0604,34.0006,34.0604,200319.0
2019-03-13 14:40:00,39.83,39.83,39.78,39.79,147419.0,34.0519,34.0519,34.0092,34.0177,147419.0
2019-03-13 14:45:00,39.8,39.8,39.7,39.73,188361.0,34.0263,34.0263,33.9408,33.9664,188361.0
2019-03-13 14:50:00,39.73,39.78,39.69,39.77,146979.0,33.9664,34.0092,33.9322,34.0006,146979.0
2019-03-13 14:55:00,39.76,39.78,39.72,39.78,147156.0,33.9921,34.0092,33.9579,34.0092,147156.0
2019-03-13 15:00:00,39.77,39.78,39.74,39.77,97518.0,34.0006,34.0092,33.975,34.0006,97518.0
2019-03-13 15:05:00,39.77,39.79,39.71,39.71,105416.0,34.0006,34.0177,33.9493,33.9493,105416.0
2019-03-13 15:10:00,39.72,39.73,39.69,39.69,188759.0,33.9579,33.9664,33.9322,33.9322,188759.0
2019-03-13 15:15:00,39.69,39.7,39.64,39.65,161260.0,33.9322,33.9408,33.8895,33.898,161260.0
2019-03-13 15:20:00,39.65,39.71,39.64,39.69,163125.0,33.898,33.9493,33.8895,33.9322,163125.0
2019-03-13 15:25:00,39.69,39.72,39.65,39.7,242268.0,33.9322,33.9579,33.898,33.9408,242268.0
2019-03-13 15:30:00,39.69,39.72,39.68,39.71,220787.0,33.9322,33.9579,33.9237,33.9493,220787.0
2019-03-13 15:35:00,39.71,39.76,39.7,39.75,190026.0,33.9493,33.9921,33.9408,33.9835,190026.0
2019-03-13 15:40:00,39.74,39.77,39.73,39.76,272975.0,33.975,34.0006,33.9664,33.9921,272975.0
2019-03-13 15:45:00,39.75,39.77,39.67,39.67,243546.0,33.9835,34.0006,33.9151,33.9151,243546.0
2019-03-13 15:50:00,39.67,39.71,39.63,39.64,421378.0,33.9151,33.9493,33.8809,33.8895,421378.0
2019-03-13 15:55:00,39.64,39.66,39.54,39.56,1119908.0,33.8895,33.9066,33.804,33.8211,1119908.0
2019-03-14 09:30:00,39.47,39.69,39.42,39.62,474582.0,33.7441,33.9322,33.7014,33.8724,474582.0
2019-03-14 09:35:00,39.62,39.66,39.46,39.47,119265.0,33.8724,33.9066,33.7356,33.7441,119265.0
2019-03-14 09:40:00,39.48,39.49,39.37,39.44,157403.0,33.7527,33.7612,33.6586,33.7185,157403.0
2019-03-14 09:45:00,39.45,39.56,39.43,39.51,160252.0,33.727,33.8211,33.7099,33.7783,160252.0
2019-03-14 09:50:00,39.52,39.55,39.48,39.53,206600.0,33.7869,33.8125,33.7527,33.7954,206600.0
2019-03-14 09:55:00,39.53,39.62,39.53,39.61,118488.0,33.7954,33.8724,33.7954,33.8638,118488.0
2019-03-14 10:00:00,39.61,39.66,39.58,39.64,146935.0,33.8638,33.9066,33.8382,33.8895,146935.0
2019-03-14 10:05:00,39.63,39.72,39.63,39.7,181839.0,33.8809,33.9579,33.8809,33.9408,181839.0
2019-03-14 10:10:00,39.7,39.72,39.66,39.66,140389.0,33.9408,33.9579,33.9066,33.9066,140389.0
2019-03-14 10:15:00,39.66,39.7,39.65,39.68,141797.0,33.9066,33.9408,33.898,33.9237,141797.0
2019-03-14 10:20:00,39.68,39.69,39.64,39.64,127394.0,33.9237,33.9322,33.8895,33.8895,127394.0
2019-03-14 10:25:00,39.64,39.69,39.64,39.69,140155.0,33.8895,33.9322,33.8895,33.9322,140155.0
2019-03-14 10:30:00,39.69,39.8,39.68,39.75,219775.0,33.9322,34.0263,33.9237,33.9835,219775.0
2019-03-14 10:35:00,39.75,39.77,39.74,39.76,149906.0,33.9835,34.0006,33.975,33.9921,149906.0
2019-03-14 10:40:00,39.77,39.77,39.72,39.73,146918.0,34.0006,34.0006,33.9579,33.9664,146918.0
2019-03-14 10:45:00,39.73,39.79,39.72,39.77,140370.0,33.9664,34.0177,33.9579,34.0006,140370.0
2019-03-14 10:50:00,39.77,39.81,39.75,39.81,109662.0,34.0006,34.0348,33.9835,34.0348,109662.0
2019-03-14 10:55:00,39.8,39.86,39.8,39.86,174054.0,34.0263,34.0775,34.0263,34.0775,174054.0
2019-03-14 11:00:00,39.86,39.88,39.8,39.8,198218.0,34.0775,34.0946,34.0263,34.0263,198218.0
2019-03-14 11:05:00,39.8,39.84,39.79,39.83,108132.0,34.0263,34.0604,34.0177,34.0519,108132.0
2019-03-14 11:10:00,39.82,39.86,39.8,39.86,90226.0,34.0434,34.0775,34.0263,34.0775,90226.0
2019-03-14 11:15:00,39.86,39.89,39.85,39.86,103647.0,34.0775,34.1032,34.069,34.0775,103647.0
2019-03-14 11:20:00,39.85,39.86,39.82,39.82,96287.0,34.069,34.0775,34.0434,34.0434,96287.0
2019-03-14 11:25:00,39.82,39.84,39.82,39.83,99699.0,34.0434,34.0604,34.0434,34.0519,99699.0
2019-03-14 11:30:00,39.83,39.84,39.76,39.79,125745.0,34.0519,34.0604,33.9921,34.0177,125745.0
2019-03-14 11:35:00,39.79,39.82,39.76,39.82,153892.0,34.0177,34.0434,33.9921,34.0434,153892.0
2019-03-14 11:40:00,39.82,39.89,39.81,39.89,183226.0,34.0434,34.1032,34.0348,34.1032,183226.0
2019-03-14 11:45:00,39.89,39.94,39.86,39.94,190172.0,34.1032,34.1459,34.0775,34.1459,190172.0
2019-03-14 11:50:00,39.94,39.95,39.91,39.93,151625.0,34.1459,34.1545,34.1203,34.1374,151625.0
2019-03-14 11:55:00,39.93,39.94,39.89,39.9,103966.0,34.1374,34.1459,34.1032,34.1117,103966.0
2019-03-14 12:00:00,39.9,39.91,39.88,39.9,107190.0,34.1117,34.1203,34.0946,34.1117,107190.0
2019-03-14 12:05:00,39.89,39.94,39.88,39.92,127260.0,34.1032,34.1459,34.0946,34.1288,127260.0
2019-03-14 12:10:00,39.91,39.92,39.89,39.89,57172.0,34.1203,34.1288,34.1032,34.1032,57172.0
2019-03-14 12:15:00,39.9,39.9,39.84,39.84,115094.0,34.1117,34.1117,34.0604,34.0604,115094.0
2019-03-14 12:20:00,39.84,39.85,39.8,39.8,302883.0,34.0604,34.069,34.0263,34.0263,302883.0
2019-03-14 12:25:00,39.8,39.84,39.79,39.82,239493.0,34.0263,34.0604,34.0177,34.0434,239493.0
2019-03-14 12:30:00,39.82,39.85,39.81,39.81,155413.0,34.0434,34.069,34.0348,34.0348,155413.0
2019-03-14 12:35:00,39.81,39.82,39.77,39.77,143796.0,34.0348,34.0434,34.0006,34.0006,143796.0
2019-03-14 12:40:00,39.78,39.81,39.76,39.79,118926.0,34.0092,34.0348,33.9921,34.0177,118926.0
2019-03-14 12:45:00,39.78,39.79,39.76,39.77,102112.0,34.0092,34.0177,33.9921,34.0006,102112.0
2019-03-14 12:50:00,39.78,39.79,39.74,39.75,136575.0,34.0092,34.0177,33.975,33.9835,136575.0
2019-03-14 12:55:00,39.75,39.79,39.75,39.79,85007.0,33.9835,34.0177,33.9835,34.0177,85007.0
2019-03-14 13:00:00,39.78,39.81,39.78,39.8,111122.0,34.0092,34.0348,34.0092,34.0263,111122.0
2019-03-14 13:05:00,39.79,39.81,39.78,39.8,79703.0,34.0177,34.0348,34.0092,34.0263,79703.0
2019-03-14 13:10:00,39.8,39.84,39.79,39.84,66731.0,34.0263,34.0604,34.0177,34.0604,66731.0
2019-03-14 13:15:00,39.84,39.85,39.82,39.85,87976.0,34.0604,34.069,34.0434,34.069,87976.0
2019-03-14 13:20:00,39.85,39.85,39.82,39.83,82043.0,34.069,34.069,34.0434,34.0519,82043.0
2019-03-14 13:25:00,39.83,39.85,39.8,39.84,115412.0,34.0519,34.069,34.0263,34.0604,115412.0
2019-03-14 13:30:00,39.84,39.85,39.84,39.84,76986.0,34.0604,34.069,34.0604,34.0604,76986.0
2019-03-14 13:35:00,39.84,39.85,39.82,39.82,91055.0,34.0604,34.069,34.0434,34.0434,91055.0
2019-03-14 13:40:00,39.83,39.83,39.79,39.8,93086.0,34.0519,34.0519,34.0177,34.0263,93086.0
2019-03-14 13:45:00,39.79,39.81,39.78,39.8,161885.0,34.0177,34.0348,34.0092,34.0263,161885.0
2019-03-14 13:50:00,39.8,39.81,39.75,39.8,151521.0,34.0263,34.0348,33.9835,34.0263,151521.0
2019-03-14 13:55:00,39.8,39.81,39.79,39.8,105363.0,34.0263,34.0348,34.0177,34.0263,105363.0
2019-03-14 14:00:00,39.81,39.82,39.74,39.79,170769.0,34.0348,34.0434,33.975,34.0177,170769.0
2019-03-14 14:05:00,39.79,39.88,39.79,39.87,161058.0,34.0177,34.0946,34.0177,34.0861,161058.0
2019-03-14 14:10:00,39.87,39.91,39.86,39.88,144217.0,34.0861,34.1203,34.0775,34.0946,144217.0
2019-03-14 14:15:00,39.88,39.89,39.84,39.86,185880.0,34.0946,34.1032,34.0604,34.0775,185880.0
2019-03-14 14:20:00,39.86,39.87,39.85,39.85,66368.0,34.0775,34.0861,34.069,34.069,66368.0
2019-03-14 14:25:00,39.84,39.85,39.82,39.83,74026.0,34.0604,34.069,34.0434,34.0519,74026.0
2019-03-14 14:30:00,39.83,39.83,39.81,39.82,76977.0,34.0519,34.0519,34.0348,34.0434,76977.0
2019-03-14 14:35:00,39.82,39.84,39.8,39.8,83330.0,34.0434,34.0604,34.0263,34.0263,83330.0
2019-03-14 14:40:00,39.8,39.84,39.8,39.81,69227.0,34.0263,34.0604,34.0263,34.0348,69227.0
2019-03-14 14:45:00,39.82,39.82,39.79,39.79,96865.0,34.0434,34.0434,34.0177,34.0177,96865.0
2019-03-14 14:50:00,39.79,39.83,39.78,39.83,91845.0,34.0177,34.0519,34.0092,34.0519,91845.0
2019-03-14 14:55:00,39.83,39.86,39.81,39.81,117648.0,34.0519,34.0775,34.0348,34.0348,117648.0
2019-03-14 15:00:00,39.82,39.83,39.78,39.78,111297.0,34.0434,34.0519,34.0092,34.0092,111297.0
2019-03-14 15:05:00,39.79,39.79,39.73,39.74,147438.0,34.0177,34.0177,33.9664,33.975,147438.0
2019-03-14 15:10:00,39.73,39.76,39.72,39.76,171330.0,33.9664,33.9921,33.9579,33.9921,171330.0
2019-03-14 15:15:00,39.76,39.81,39.75,39.79,129594.0,33.9921,34.0348,33.9835,34.0177,129594.0
2019-03-14 15:20:00,39.8,39.81,39.78,39.81,146143.0,34.0263,34.0348,34.0092,34.0348,146143.0
2019-03-14 15:25:00,39.8,39.81,39.78,39.8,188698.0,34.0263,34.0348,34.0092,34.0263,188698.0
2019-03-14 15:30:00,39.8,39.81,39.79,39.81,166343.0,34.0263,34.0348,34.0177,34.0348,166343.0
2019-03-14 15:35:00,39.8,39.85,39.78,39.84,160840.0,34.0263,34.069,34.0092,34.0604,160840.0
2019-03-14 15:40:00,39.84,39.86,39.82,39.84,245163.0,34.0604,34.0775,34.0434,34.0604,245163.0
2019-03-14 15:45:00,39.84,39.84,39.78,39.79,323879.0,34.0604,34.0604,34.0092,34.0177,323879.0
2019-03-14 15:50:00,39.8,39.86,39.79,39.81,551872.0,34.0263,34.0775,34.0177,34.0348,551872.0
2019-03-14 15:55:00,39.81,39.88,39.8,39.87,1067914.0,34.0348,34.0946,34.0263,34.0861,1067914.0
2019-03-15 09:30:00,39.97,39.97,39.78,39.78,5825802.0,34.1716,34.1716,34.0092,34.0092,5825802.0
2019-03-15 09:35:00,39.77,39.82,39.61,39.67,174633.0,34.0006,34.0434,33.8638,33.9151,174633.0
2019-03-15 09:40:00,39.67,39.68,39.54,39.56,243470.0,33.9151,33.9237,33.804,33.8211,243470.0
2019-03-15 09:45:00,39.57,39.74,39.54,39.74,111320.0,33.8296,33.975,33.804,33.975,111320.0
2019-03-15 09:50:00,39.74,39.8,39.67,39.8,244813.0,33.975,34.0263,33.9151,34.0263,244813.0
2019-03-15 09:55:00,39.8,39.93,39.79,39.88,275819.0,34.0263,34.1374,34.0177,34.0946,275819.0
2019-03-15 10:00:00,39.88,39.93,39.86,39.89,213924.0,34.0946,34.1374,34.0775,34.1032,213924.0
2019-03-15 10:05:00,39.89,39.92,39.87,39.91,147948.0,34.1032,34.1288,34.0861,34.1203,147948.0
2019-03-15 10:10:00,39.91,39.93,39.82,39.85,126440.0,34.1203,34.1374,34.0434,34.069,126440.0
2019-03-15 10:15:00,39.84,39.91,39.82,39.9,98427.0,34.0604,34.1203,34.0434,34.1117,98427.0
2019-03-15 10:20:00,39.91,39.93,39.88,39.93,132940.0,34.1203,34.1374,34.0946,34.1374,132940.0
2019-03-15 10:25:00,39.92,39.95,39.9,39.94,88864.0,34.1288,34.1545,34.1117,34.1459,88864.0
2019-03-15 10:30:00,39.94,39.95,39.88,39.91,181546.0,34.1459,34.1545,34.0946,34.1203,181546.0
2019-03-15 10:35:00,39.91,39.92,39.85,39.86,140073.0,34.1203,34.1288,34.069,34.0775,140073.0
2019-03-15 10:40:00,39.86,39.92,39.86,39.9,102731.0,34.0775,34.1288,34.0775,34.1117,102731.0
2019-03-15 10:45:00,39.9,39.93,39.89,39.93,84354.0,34.1117,34.1374,34.1032,34.1374,84354.0
2019-03-15 10:50:00,39.93,39.94,39.91,39.93,116125.0,34.1374,34.1459,34.1203,34.1374,116125.0
2019-03-15 10:55:00,39.94,39.99,39.93,39.98,144523.0,34.1459,34.1887,34.1374,34.1801,144523.0
2019-03-15 11:00:00,39.99,40.04,39.98,40.02,552420.0,34.1887,34.2314,34.1801,34.2143,552420.0
2019-03-15 11:05:00,40.02,40.05,39.96,39.97,168893.0,34.2143,34.24,34.163,34.1716,168893.0
2019-03-15 11:10:00,39.97,39.97,39.92,39.93,124327.0,34.1716,34.1716,34.1288,34.1374,124327.0
2019-03-15 11:15:00,39.92,40.0,39.91,40.0,167972.0,34.1288,34.1972,34.1203,34.1972,167972.0
2019-03-15 11:20:00,40.0,40.05,39.96,40.04,115704.0,34.1972,34.24,34.163,34.2314,115704.0
2019-03-15 11:25:00,40.04,40.09,40.03,40.09,98539.0,34.2314,34.2742,34.2229,34.2742,98539.0
2019-03-15 11:30:00,40.09,40.1,40.02,40.05,109749.0,34.2742,34.2827,34.2143,34.24,109749.0
2019-03-15 11:35:00,40.05,40.05,39.99,40.05,148818.0,34.24,34.24,34.1887,34.24,148818.0
2019-03-15 11:40:00,40.05,40.06,39.97,40.05,181658.0,34.24,34.2485,34.1716,34.24,181658.0
2019-03-15 11:45:00,40.05,40.16,40.04,40.15,256883.0,34.24,34.334,34.2314,34.3255,256883.0
2019-03-15 11:50:00,40.15,40.17,40.12,40.15,149123.0,34.3255,34.3426,34.2998,34.3255,149123.0
2019-03-15 11:55:00,40.14,40.19,40.14,40.18,226702.0,34.3169,34.3597,34.3169,34.3511,226702.0
2019-03-15 12:00:00,40.18,40.23,40.17,40.19,223493.0,34.3511,34.3939,34.3426,34.3597,223493.0
2019-03-15 12:05:00,40.18,40.24,40.18,40.2,187152.0,34.3511,34.4024,34.3511,34.3682,187152.0
2019-03-15 12:10:00,40.2,40.33,40.19,40.33,231501.0,34.3682,34.4794,34.3597,34.4794,231501.0
2019-03-15 12:15:00,40.33,40.43,40.29,40.39,566456.0,34.4794,34.5649,34.4452,34.5307,566456.0
2019-03-15 12:20:00,40.39,40.45,40.37,40.38,519869.0,34.5307,34.582,34.5136,34.5221,519869.0
2019-03-15 12:25:00,40.38,40.41,40.35,40.39,328613.0,34.5221,34.5478,34.4965,34.5307,328613.0
2019-03-15 12:30:00,40.39,40.44,40.34,40.44,265686.0,34.5307,34.5734,34.4879,34.5734,265686.0
2019-03-15 12:35:00,40.44,40.52,40.38,40.41,527120.0,34.5734,34.6418,34.5221,34.5478,527120.0
2019-03-15 12:40:00,40.4,40.41,40.29,40.3,242200.0,34.5392,34.5478,34.4452,34.4537,242200.0
2019-03-15 12:45:00,40.3,40.34,40.28,40.33,157470.0,34.4537,34.4879,34.4366,34.4794,157470.0
2019-03-15 12:50:00,40.33,40.4,40.28,40.33,277068.0,34.4794,34.5392,34.4366,34.4794,277068.0
2019-03-15 12:55:00,40.33,40.33,40.22,40.27,180282.0,34.4794,34.4794,34.3853,34.4281,180282.0
2019-03-15 13:00:00,40.27,40.3,40.23,40.25,163582.0,34.4281,34.4537,34.3939,34.411,163582.0
2019-03-15 13:05:00,40.25,40.27,40.19,40.26,312243.0,34.411,34.4281,34.3597,34.4195,312243.0
2019-03-15 13:10:00,40.25,40.28,40.2,40.27,317381.0,34.411,34.4366,34.3682,34.4281,317381.0
2019-03-15 13:15:00,40.27,40.3,40.24,40.28,259243.0,34.4281,34.4537,34.4024,34.4366,259243.0
2019-03-15 13:20:00,40.27,40.28,40.19,40.2,479129.0,34.4281,34.4366,34.3597,34.3682,479129.0
2019-03-15 13:25:00,40.2,40.25,40.19,40.2,137655.0,34.3682,34.411,34.3597,34.3682,137655.0
2019-03-15 13:30:00,40.19,40.22,40.16,40.2,326834.0,34.3597,34.3853,34.334,34.3682,326834.0
2019-03-15 13:35:00,40.2,40.23,40.17,40.18,101151.0,34.3682,34.3939,34.3426,34.3511,101151.0
2019-03-15 13:40:00,40.18,40.21,40.15,40.2,124709.0,34.3511,34.3768,34.3255,34.3682,124709.0
2019-03-15 13:45:00,40.2,40.23,40.19,40.2,140546.0,34.3682,34.3939,34.3597,34.3682,140546.0
2019-03-15 13:50:00,40.2,40.22,40.12,40.19,299913.0,34.3682,34.3853,34.2998,34.3597,299913.0
2019-03-15 13:55:00,40.19,40.21,40.15,40.15,189758.0,34.3597,34.3768,34.3255,34.3255,189758.0
2019-03-15 14:00:00,40.15,40.2,40.14,40.15,208990.0,34.3255,34.3682,34.3169,34.3255,208990.0
2019-03-15 14:05:00,40.16,40.18,40.14,40.14,91076.0,34.334,34.3511,34.3169,34.3169,91076.0
2019-03-15 14:10:00,40.15,40.17,40.14,40.16,184858.0,34.3255,34.3426,34.3169,34.334,184858.0
2019-03-15 14:15:00,40.17,40.2,40.14,40.15,122993.0,34.3426,34.3682,34.3169,34.3255,122993.0
2019-03-15 14:20:00,40.15,40.17,40.12,40.13,169895.0,34.3255,34.3426,34.2998,34.3084,169895.0
2019-03-15 14:25:00,40.14,40.2,40.13,40.16,106735.0,34.3169,34.3682,34.3084,34.334,106735.0
2019-03-15 14:30:00,40.16,40.18,40.14,40.16,283972.0,34.334,34.3511,34.3169,34.334,283972.0
2019-03-15 14:35:00,40.16,40.17,40.08,40.11,315274.0,34.334,34.3426,34.2656,34.2913,315274.0
2019-03-15 14:40:00,40.1,40.11,40.05,40.09,308189.0,34.2827,34.2913,34.24,34.2742,308189.0
2019-03-15 14:45:00,40.09,40.09,39.98,40.02,394495.0,34.2742,34.2742,34.1801,34.2143,394495.0
2019-03-15 14:50:00,40.02,40.04,39.99,40.04,304552.0,34.2143,34.2314,34.1887,34.2314,304552.0
2019-03-15 14:55:00,40.04,40.04,39.96,40.0,684133.0,34.2314,34.2314,34.163,34.1972,684133.0
2019-03-15 15:00:00,40.0,40.05,39.97,39.98,267924.0,34.1972,34.24,34.1716,34.1801,267924.0
2019-03-15 15:05:00,39.98,40.01,39.97,39.98,284165.0,34.1801,34.2058,34.1716,34.1801,284165.0
2019-03-15 15:10:00,39.98,39.99,39.94,39.98,270700.0,34.1801,34.1887,34.1459,34.1801,270700.0
2019-03-15 15:15:00,39.99,40.06,39.98,40.0,314529.0,34.1887,34.2485,34.1801,34.1972,314529.0
2019-03-15 15:20:00,40.0,40.07,39.99,40.02,282583.0,34.1972,34.2571,34.1887,34.2143,282583.0
2019-03-15 15:25:00,40.02,40.03,39.98,40.01,231101.0,34.2143,34.2229,34.1801,34.2058,231101.0
2019-03-15 15:30:00,40.01,40.05,39.99,40.02,277819.0,34.2058,34.24,34.1887,34.2143,277819.0
2019-03-15 15:35:00,40.02,40.05,40.02,40.05,143558.0,34.2143,34.24,34.2143,34.24,143558.0
2019-03-15 15:40:00,40.04,40.11,40.04,40.11,456546.0,34.2314,34.2913,34.2314,34.2913,456546.0
2019-03-15 15:45:00,40.11,40.13,40.09,40.11,496677.0,34.2913,34.3084,34.2742,34.2913,496677.0
2019-03-15 15:50:00,40.11,40.12,40.09,40.09,571270.0,34.2913,34.2998,34.2742,34.2742,571270.0
2019-03-15 15:55:00,40.1,40.42,40.09,40.41,5555730.0,34.2827,34.5563,34.2742,34.5478,5555730.0
2019-03-18 09:30:00,40.23,40.45,40.22,40.41,459817.0,34.3939,34.582,34.3853,34.5478,459817.0
2019-03-18 09:35:00,40.41,40.42,40.21,40.25,183463.0,34.5478,34.5563,34.3768,34.411,183463.0
2019-03-18 09:40:00,40.25,40.28,40.21,40.25,287752.0,34.411,34.4366,34.3768,34.411,287752.0
2019-03-18 09:45:00,40.26,40.28,40.21,40.25,193871.0,34.4195,34.4366,34.3768,34.411,193871.0
2019-03-18 09:50:00,40.24,40.26,40.14,40.16,132719.0,34.4024,34.4195,34.3169,34.334,132719.0
2019-03-18 09:55:00,40.16,40.21,40.11,40.14,320936.0,34.334,34.3768,34.2913,34.3169,320936.0
2019-03-18 10:00:00,40.15,40.19,40.14,40.15,130911.0,34.3255,34.3597,34.3169,34.3255,130911.0
2019-03-18 10:05:00,40.15,40.23,40.14,40.16,163201.0,34.3255,34.3939,34.3169,34.334,163201.0
2019-03-18 10:10:00,40.16,40.18,40.05,40.07,163017.0,34.334,34.3511,34.24,34.2571,163017.0
2019-03-18 10:15:00,40.06,40.09,39.98,40.0,221717.0,34.2485,34.2742,34.1801,34.1972,221717.0
2019-03-18 10:20:00,40.0,40.02,39.95,39.96,224476.0,34.1972,34.2143,34.1545,34.163,224476.0
2019-03-18 10:25:00,39.95,39.96,39.88,39.92,212236.0,34.1545,34.163,34.0946,34.1288,212236.0
2019-03-18 10:30:00,39.93,39.94,39.89,39.92,174127.0,34.1374,34.1459,34.1032,34.1288,174127.0
2019-03-18 10:35:00,39.93,39.96,39.89,39.92,171155.0,34.1374,34.163,34.1032,34.1288,171155.0
2019-03-18 10:40:00,39.92,39.94,39.89,39.91,151380.0,34.1288,34.1459,34.1032,34.1203,151380.0
2019-03-18 10:45:00,39.91,39.98,39.91,39.96,139113.0,34.1203,34.1801,34.1203,34.163,139113.0
2019-03-18 10:50:00,39.96,40.02,39.94,39.99,177331.0,34.163,34.2143,34.1459,34.1887,177331.0
2019-03-18 10:55:00,39.99,40.0,39.95,39.97,107893.0,34.1887,34.1972,34.1545,34.1716,107893.0
2019-03-18 11:00:00,39.96,40.0,39.95,39.99,148924.0,34.163,34.1972,34.1545,34.1887,148924.0
2019-03-18 11:05:00,39.98,40.04,39.96,39.99,284820.0,34.1801,34.2314,34.163,34.1887,284820.0
2019-03-18 11:10:00,40.0,40.02,39.98,40.01,139968.0,34.1972,34.2143,34.1801,34.2058,139968.0
2019-03-18 11:15:00,40.02,40.05,40.0,40.0,138349.0,34.2143,34.24,34.1972,34.1972,138349.0
2019-03-18 11:20:00,40.01,40.01,39.96,40.0,111642.0,34.2058,34.2058,34.163,34.1972,111642.0
2019-03-18 11:25:00,40.0,40.0,39.89,39.91,137634.0,34.1972,34.1972,34.1032,34.1203,137634.0
2019-03-18 11:30:00,39.92,39.94,39.89,39.92,107653.0,34.1288,34.1459,34.1032,34.1288,107653.0
2019-03-18 11:35:00,39.91,39.95,39.88,39.95,110049.0,34.1203,34.1545,34.0946,34.1545,110049.0
2019-03-18 11:40:00,39.95,39.97,39.93,39.95,114850.0,34.1545,34.1716,34.1374,34.1545,114850.0
2019-03-18 11:45:00,39.95,40.01,39.94,40.01,96835.0,34.1545,34.2058,34.1459,34.2058,96835.0
2019-03-18 11:50:00,40.01,40.04,39.99,40.02,107118.0,34.2058,34.2314,34.1887,34.2143,107118.0
2019-03-18 11:55:00,40.02,40.08,40.01,40.04,90565.0,34.2143,34.2656,34.2058,34.2314,90565.0
2019-03-18 12:00:00,40.04,40.08,40.01,40.05,221547.0,34.2314,34.2656,34.2058,34.24,221547.0
2019-03-18 12:05:00,40.06,40.07,40.02,40.06,95421.0,34.2485,34.2571,34.2143,34.2485,95421.0
2019-03-18 12:10:00,40.06,40.08,40.03,40.07,93113.0,34.2485,34.2656,34.2229,34.2571,93113.0
2019-03-18 12:15:00,40.07,40.1,40.03,40.04,78856.0,34.2571,34.2827,34.2229,34.2314,78856.0
2019-03-18 12:20:00,40.04,40.08,40.03,40.07,65599.0,34.2314,34.2656,34.2229,34.2571,65599.0
2019-03-18 12:25:00,40.07,40.11,40.05,40.11,99841.0,34.2571,34.2913,34.24,34.2913,99841.0
2019-03-18 12:30:00,40.11,40.14,40.09,40.12,131748.0,34.2913,34.3169,34.2742,34.2998,131748.0
2019-03-18 12:35:00,40.12,40.2,40.12,40.16,108353.0,34.2998,34.3682,34.2998,34.334,108353.0
2019-03-18 12:40:00,40.15,40.17,40.12,40.15,68991.0,34.3255,34.3426,34.2998,34.3255,68991.0
2019-03-18 12:45:00,40.16,40.16,40.12,40.15,85984.0,34.334,34.334,34.2998,34.3255,85984.0
2019-03-18 12:50:00,40.15,40.17,40.13,40.14,66975.0,34.3255,34.3426,34.3084,34.3169,66975.0
2019-03-18 12:55:00,40.13,40.14,40.11,40.14,80987.0,34.3084,34.3169,34.2913,34.3169,80987.0
2019-03-18 13:00:00,40.13,40.14,40.1,40.1,77894.0,34.3084,34.3169,34.2827,34.2827,77894.0
2019-03-18 13:05:00,40.1,40.11,40.08,40.11,75959.0,34.2827,34.2913,34.2656,34.2913,75959.0
2019-03-18 13:10:00,40.1,40.11,40.07,40.1,108217.0,34.2827,34.2913,34.2571,34.2827,108217.0
2019-03-18 13:15:00,40.09,40.1,40.02,40.02,119456.0,34.2742,34.2827,34.2143,34.2143,119456.0
2019-03-18 13:20:00,40.03,40.03,39.99,40.0,163211.0,34.2229,34.2229,34.1887,34.1972,163211.0
2019-03-18 13:25:00,40.0,40.03,39.99,40.02,170088.0,34.1972,34.2229,34.1887,34.2143,170088.0
2019-03-18 13:30:00,40.02,40.02,39.95,39.98,119276.0,34.2143,34.2143,34.1545,34.1801,119276.0
2019-03-18 13:35:00,39.97,39.99,39.96,39.97,73766.0,34.1716,34.1887,34.163,34.1716,73766.0
2019-03-18 13:40:00,39.97,39.99,39.95,39.99,108281.0,34.1716,34.1887,34.1545,34.1887,108281.0
2019-03-18 13:45:00,39.99,40.0,39.95,40.0,95293.0,34.1887,34.1972,34.1545,34.1972,95293.0
2019-03-18 13:50:00,39.99,40.01,39.98,40.01,157013.0,34.1887,34.2058,34.1801,34.2058,157013.0
2019-03-18 13:55:00,40.01,40.01,39.97,39.99,75594.0,34.2058,34.2058,34.1716,34.1887,75594.0
2019-03-18 14:00:00,39.99,40.01,39.95,39.97,102043.0,34.1887,34.2058,34.1545,34.1716,102043.0
2019-03-18 14:05:00,39.97,39.97,39.94,39.94,66848.0,34.1716,34.1716,34.1459,34.1459,66848.0
2019-03-18 14:10:00,39.94,39.97,39.93,39.97,74538.0,34.1459,34.1716,34.1374,34.1716,74538.0
2019-03-18 14:15:00,39.97,39.98,39.95,39.97,79201.0,34.1716,34.1801,34.1545,34.1716,79201.0
2019-03-18 14:20:00,39.97,39.97,39.95,39.96,79705.0,34.1716,34.1716,34.1545,34.163,79705.0
2019-03-18 14:25:00,39.96,40.0,39.96,40.0,141146.0,34.163,34.1972,34.163,34.1972,141146.0
2019-03-18 14:30:00,40.0,40.0,39.98,39.98,168201.0,34.1972,34.1972,34.1801,34.1801,168201.0
2019-03-18 14:35:00,39.98,40.0,39.97,39.99,144512.0,34.1801,34.1972,34.1716,34.1887,144512.0
2019-03-18 14:40:00,39.98,40.01,39.98,40.0,117914.0,34.1801,34.2058,34.1801,34.1972,117914.0
2019-03-18 14:45:00,40.0,40.01,39.98,39.99,165576.0,34.1972,34.2058,34.1801,34.1887,165576.0
2019-03-18 14:50:00,39.99,40.0,39.96,39.97,258663.0,34.1887,34.1972,34.163,34.1716,258663.0
2019-03-18 14:55:00,39.97,39.98,39.93,39.96,346908.0,34.1716,34.1801,34.1374,34.163,346908.0
2019-03-18 15:00:00,39.96,39.96,39.92,39.93,153342.0,34.163,34.163,34.1288,34.1374,153342.0
2019-03-18 15:05:00,39.92,39.93,39.89,39.9,178600.0,34.1288,34.1374,34.1032,34.1117,178600.0
2019-03-18 15:10:00,39.9,39.92,39.88,39.91,249132.0,34.1117,34.1288,34.0946,34.1203,249132.0
2019-03-18 15:15:00,39.91,39.96,39.9,39.95,227686.0,34.1203,34.163,34.1117,34.1545,227686.0
2019-03-18 15:20:00,39.95,39.97,39.94,39.95,207967.0,34.1545,34.1716,34.1459,34.1545,207967.0
2019-03-18 15:25:00,39.94,39.97,39.9,39.91,444394.0,34.1459,34.1716,34.1117,34.1203,444394.0
2019-03-18 15:30:00,39.91,39.91,39.9,39.91,187273.0,34.1203,34.1203,34.1117,34.1203,187273.0
2019-03-18 15:35:00,39.91,39.95,39.89,39.94,714090.0,34.1203,34.1545,34.1032,34.1459,714090.0
2019-03-18 15:40:00,39.94,39.98,39.93,39.97,262552.0,34.1459,34.1801,34.1374,34.1716,262552.0
2019-03-18 15:45:00,39.96,40.0,39.96,39.96,403985.0,34.163,34.1972,34.163,34.163,403985.0
2019-03-18 15:50:00,39.96,39.97,39.92,39.93,528263.0,34.163,34.1716,34.1288,34.1374,528263.0
2019-03-18 15:55:00,39.93,39.95,39.88,39.93,1228395.0,34.1374,34.1545,34.0946,34.1374,1228395.0
2019-03-19 09:30:00,39.98,40.05,39.84,39.94,556657.0,34.1801,34.24,34.0604,34.1459,556657.0
2019-03-19 09:35:00,39.95,40.08,39.94,40.05,102944.0,34.1545,34.2656,34.1459,34.24,102944.0
2019-03-19 09:40:00,40.06,40.07,39.96,39.98,99308.0,34.2485,34.2571,34.163,34.1801,99308.0
2019-03-19 09:45:00,39.98,40.04,39.97,40.01,164141.0,34.1801,34.2314,34.1716,34.2058,164141.0
2019-03-19 09:50:00,40.01,40.12,40.01,40.12,208903.0,34.2058,34.2998,34.2058,34.2998,208903.0
2019-03-19 09:55:00,40.12,40.17,40.11,40.12,93829.0,34.2998,34.3426,34.2913,34.2998,93829.0
2019-03-19 10:00:00,40.13,40.22,40.12,40.22,114396.0,34.3084,34.3853,34.2998,34.3853,114396.0
2019-03-19 10:05:00,40.22,40.23,40.18,40.21,175347.0,34.3853,34.3939,34.3511,34.3768,175347.0
2019-03-19 10:10:00,40.21,40.21,40.09,40.13,124646.0,34.3768,34.3768,34.2742,34.3084,124646.0
2019-03-19 10:15:00,40.12,40.15,40.08,40.1,85579.0,34.2998,34.3255,34.2656,34.2827,85579.0
2019-03-19 10:20:00,40.09,40.13,40.06,40.11,94991.0,34.2742,34.3084,34.2485,34.2913,94991.0
2019-03-19 10:25:00,40.11,40.12,40.02,40.08,97429.0,34.2913,34.2998,34.2143,34.2656,97429.0
2019-03-19 10:30:00,40.08,40.14,40.06,40.11,92051.0,34.2656,34.3169,34.2485,34.2913,92051.0
2019-03-19 10:35:00,40.11,40.15,40.08,40.09,103985.0,34.2913,34.3255,34.2656,34.2742,103985.0
2019-03-19 10:40:00,40.09,40.12,40.09,40.09,71153.0,34.2742,34.2998,34.2742,34.2742,71153.0
2019-03-19 10:45:00,40.09,40.13,40.09,40.12,77567.0,34.2742,34.3084,34.2742,34.2998,77567.0
2019-03-19 10:50:00,40.12,40.16,40.1,40.14,82480.0,34.2998,34.334,34.2827,34.3169,82480.0
2019-03-19 10:55:00,40.13,40.14,40.07,40.08,174898.0,34.3084,34.3169,34.2571,34.2656,174898.0
2019-03-19 11:00:00,40.08,40.11,39.98,39.99,248636.0,34.2656,34.2913,34.1801,34.1887,248636.0
2019-03-19 11:05:00,39.99,40.0,39.95,39.98,72693.0,34.1887,34.1972,34.1545,34.1801,72693.0
2019-03-19 11:10:00,39.98,40.04,39.95,40.01,90066.0,34.1801,34.2314,34.1545,34.2058,90066.0
2019-03-19 11:15:00,40.01,40.05,39.99,40.05,98964.0,34.2058,34.24,34.1887,34.24,98964.0
2019-03-19 11:20:00,40.05,40.07,40.03,40.06,121533.0,34.24,34.2571,34.2229,34.2485,121533.0
2019-03-19 11:25:00,40.07,40.09,40.01,40.06,89265.0,34.2571,34.2742,34.2058,34.2485,89265.0
2019-03-19 11:30:00,40.07,40.1,40.05,40.1,35155.0,34.2571,34.2827,34.24,34.2827,35155.0
2019-03-19 11:35:00,40.1,40.11,40.07,40.08,91922.0,34.2827,34.2913,34.2571,34.2656,91922.0
2019-03-19 11:40:00,40.09,40.13,40.08,40.13,111315.0,34.2742,34.3084,34.2656,34.3084,111315.0
2019-03-19 11:45:00,40.13,40.14,40.08,40.12,79140.0,34.3084,34.3169,34.2656,34.2998,79140.0
2019-03-19 11:50:00,40.12,40.16,40.12,40.15,49690.0,34.2998,34.334,34.2998,34.3255,49690.0
2019-03-19 11:55:00,40.16,40.28,40.16,40.28,204259.0,34.334,34.4366,34.334,34.4366,204259.0
2019-03-19 12:00:00,40.28,40.34,40.25,40.29,311661.0,34.4366,34.4879,34.411,34.4452,311661.0
2019-03-19 12:05:00,40.29,40.35,40.29,40.3,97850.0,34.4452,34.4965,34.4452,34.4537,97850.0
2019-03-19 12:10:00,40.31,40.34,40.29,40.32,85384.0,34.4623,34.4879,34.4452,34.4708,85384.0
2019-03-19 12:15:00,40.32,40.33,40.29,40.33,68722.0,34.4708,34.4794,34.4452,34.4794,68722.0
2019-03-19 12:20:00,40.33,40.35,40.29,40.33,58411.0,34.4794,34.4965,34.4452,34.4794,58411.0
2019-03-19 12:25:00,40.33,40.33,40.31,40.31,56275.0,34.4794,34.4794,34.4623,34.4623,56275.0
2019-03-19 12:30:00,40.31,40.32,40.26,40.26,107327.0,34.4623,34.4708,34.4195,34.4195,107327.0
2019-03-19 12:35:00,40.26,40.27,40.21,40.22,64695.0,34.4195,34.4281,34.3768,34.3853,64695.0
2019-03-19 12:40:00,40.22,40.27,40.21,40.21,83558.0,34.3853,34.4281,34.3768,34.3768,83558.0
2019-03-19 12:45:00,40.21,40.22,40.09,40.12,368390.0,34.3768,34.3853,34.2742,34.2998,368390.0
2019-03-19 12:50:00,40.11,40.17,40.1,40.12,230710.0,34.2913,34.3426,34.2827,34.2998,230710.0
2019-03-19 12:55:00,40.12,40.17,40.09,40.17,176920.0,34.2998,34.3426,34.2742,34.3426,176920.0
2019-03-19 13:00:00,40.17,40.19,40.14,40.16,57788.0,34.3426,34.3597,34.3169,34.334,57788.0
2019-03-19 13:05:00,40.16,40.19,40.14,40.15,82192.0,34.334,34.3597,34.3169,34.3255,82192.0
2019-03-19 13:10:00,40.15,40.18,40.13,40.17,88924.0,34.3255,34.3511,34.3084,34.3426,88924.0
2019-03-19 13:15:00,40.16,40.17,40.14,40.15,59860.0,34.334,34.3426,34.3169,34.3255,59860.0
2019-03-19 13:20:00,40.15,40.16,40.08,40.08,229830.0,34.3255,34.334,34.2656,34.2656,229830.0
2019-03-19 13:25:00,40.09,40.1,40.05,40.05,91415.0,34.2742,34.2827,34.24,34.24,91415.0
2019-03-19 13:30:00,40.05,40.06,40.0,40.02,109629.0,34.24,34.2485,34.1972,34.2143,109629.0
2019-03-19 13:35:00,40.03,40.09,40.02,40.06,75422.0,34.2229,34.2742,34.2143,34.2485,75422.0
2019-03-19 13:40:00,40.06,40.08,40.03,40.06,48119.0,34.2485,34.2656,34.2229,34.2485,48119.0
2019-03-19 13:45:00,40.06,40.07,40.02,40.03,41032.0,34.2485,34.2571,34.2143,34.2229,41032.0
2019-03-19 13:50:00,40.03,40.04,39.99,40.01,45185.0,34.2229,34.2314,34.1887,34.2058,45185.0
2019-03-19 13:55:00,40.01,40.01,39.95,39.96,56553.0,34.2058,34.2058,34.1545,34.163,56553.0
2019-03-19 14:00:00,39.96,39.99,39.93,39.98,80582.0,34.163,34.1887,34.1374,34.1801,80582.0
2019-03-19 14:05:00,39.98,39.99,39.92,39.93,72078.0,34.1801,34.1887,34.1288,34.1374,72078.0
2019-03-19 14:10:00,39.93,39.93,39.89,39.9,98310.0,34.1374,34.1374,34.1032,34.1117,98310.0
2019-03-19 14:15:00,39.9,39.93,39.86,39.91,118191.0,34.1117,34.1374,34.0775,34.1203,118191.0
2019-03-19 14:20:00,39.91,39.95,39.91,39.91,72229.0,34.1203,34.1545,34.1203,34.1203,72229.0
2019-03-19 14:25:00,39.92,39.98,39.91,39.97,64110.0,34.1288,34.1801,34.1203,34.1716,64110.0
2019-03-19 14:30:00,39.97,39.98,39.91,39.96,64425.0,34.1716,34.1801,34.1203,34.163,64425.0
2019-03-19 14:35:00,39.96,39.98,39.93,39.94,104252.0,34.163,34.1801,34.1374,34.1459,104252.0
2019-03-19 14:40:00,39.94,39.99,39.93,39.99,79086.0,34.1459,34.1887,34.1374,34.1887,79086.0
2019-03-19 14:45:00,39.99,39.99,39.96,39.98,46031.0,34.1887,34.1887,34.163,34.1801,46031.0
2019-03-19 14:50:00,39.98,39.99,39.95,39.99,72792.0,34.1801,34.1887,34.1545,34.1887,72792.0
2019-03-19 14:55:00,39.99,39.99,39.92,39.93,138433.0,34.1887,34.1887,34.1288,34.1374,138433.0
2019-03-19 15:00:00,39.94,39.94,39.9,39.91,143629.0,34.1459,34.1459,34.1117,34.1203,143629.0
2019-03-19 15:05:00,39.91,39.96,39.91,39.93,130300.0,34.1203,34.163,34.1203,34.1374,130300.0
2019-03-19 15:10:00,39.93,39.94,39.87,39.87,108326.0,34.1374,34.1459,34.0861,34.0861,108326.0
2019-03-19 15:15:00,39.87,39.92,39.87,39.88,96566.0,34.0861,34.1288,34.0861,34.0946,96566.0
2019-03-19 15:20:00,39.89,39.89,39.81,39.82,134746.0,34.1032,34.1032,34.0348,34.0434,134746.0
2019-03-19 15:25:00,39.81,39.84,39.79,39.83,111783.0,34.0348,34.0604,34.0177,34.0519,111783.0
2019-03-19 15:30:00,39.83,39.89,39.8,39.89,162749.0,34.0519,34.1032,34.0263,34.1032,162749.0
2019-03-19 15:35:00,39.89,39.89,39.77,39.78,165549.0,34.1032,34.1032,34.0006,34.0092,165549.0
2019-03-19 15:40:00,39.79,39.79,39.7,39.75,161960.0,34.0177,34.0177,33.9408,33.9835,161960.0
2019-03-19 15:45:00,39.74,39.79,39.73,39.77,227590.0,33.975,34.0177,33.9664,34.0006,227590.0
2019-03-19 15:50:00,39.77,39.8,39.73,39.74,374170.0,34.0006,34.0263,33.9664,33.975,374170.0
2019-03-19 15:55:00,39.73,39.84,39.69,39.83,1222015.0,33.9664,34.0604,33.9322,34.0519,1222015.0
2019-03-20 09:30:00,39.73,39.8,39.28,39.33,503508.0,33.9664,34.0263,33.5817,33.6244,503508.0
2019-03-20 09:35:00,39.34,39.37,39.18,39.21,316907.0,33.633,33.6586,33.4962,33.5218,316907.0
2019-03-20 09:40:00,39.21,39.35,39.19,39.22,396239.0,33.5218,33.6415,33.5047,33.5304,396239.0
2019-03-20 09:45:00,39.23,39.24,39.16,39.21,336183.0,33.5389,33.5475,33.4791,33.5218,336183.0
2019-03-20 09:50:00,39.21,39.24,39.15,39.19,180368.0,33.5218,33.5475,33.4705,33.5047,180368.0
2019-03-20 09:55:00,39.2,39.23,39.06,39.07,496776.0,33.5133,33.5389,33.3936,33.4022,496776.0
2019-03-20 10:00:00,39.07,39.1,39.04,39.05,279324.0,33.4022,33.4278,33.3765,33.3851,279324.0
2019-03-20 10:05:00,39.05,39.18,39.04,39.13,276622.0,33.3851,33.4962,33.3765,33.4534,276622.0
2019-03-20 10:10:00,39.12,39.12,39.04,39.06,131104.0,33.4449,33.4449,33.3765,33.3936,131104.0
2019-03-20 10:15:00,39.06,39.06,38.92,38.92,816784.0,33.3936,33.3936,33.2739,33.2739,816784.0
2019-03-20 10:20:00,38.93,38.94,38.9,38.93,509710.0,33.2825,33.291,33.2568,33.2825,509710.0
2019-03-20 10:25:00,38.93,38.98,38.91,38.97,434967.0,33.2825,33.3252,33.2654,33.3167,434967.0
2019-03-20 10:30:00,38.98,39.03,38.94,39.0,308161.0,33.3252,33.368,33.291,33.3423,308161.0
2019-03-20 10:35:00,39.0,39.0,38.94,38.94,222496.0,33.3423,33.3423,33.291,33.291,222496.0
2019-03-20 10:40:00,38.94,38.97,38.93,38.94,231901.0,33.291,33.3167,33.2825,33.291,231901.0
2019-03-20 10:45:00,38.94,38.95,38.92,38.92,281664.0,33.291,33.2996,33.2739,33.2739,281664.0
2019-03-20 10:50:00,38.93,38.97,38.92,38.93,272811.0,33.2825,33.3167,33.2739,33.2825,272811.0
2019-03-20 10:55:00,38.93,38.97,38.92,38.94,169222.0,33.2825,33.3167,33.2739,33.291,169222.0
2019-03-20 11:00:00,38.95,39.06,38.94,39.03,325440.0,33.2996,33.3936,33.291,33.368,325440.0
2019-03-20 11:05:00,39.02,39.14,39.02,39.14,193069.0,33.3594,33.462,33.3594,33.462,193069.0
2019-03-20 11:10:00,39.14,39.18,39.12,39.14,322848.0,33.462,33.4962,33.4449,33.462,322848.0
2019-03-20 11:15:00,39.14,39.24,39.1,39.19,247101.0,33.462,33.5475,33.4278,33.5047,247101.0
2019-03-20 11:20:00,39.19,39.27,39.17,39.25,131394.0,33.5047,33.5731,33.4876,33.556,131394.0
2019-03-20 11:25:00,39.25,39.36,39.2,39.36,275596.0,33.556,33.6501,33.5133,33.6501,275596.0
2019-03-20 11:30:00,39.36,39.37,39.28,39.3,225736.0,33.6501,33.6586,33.5817,33.5988,225736.0
2019-03-20 11:35:00,39.3,39.41,39.25,39.4,222282.0,33.5988,33.6928,33.556,33.6843,222282.0
2019-03-20 11:40:00,39.39,39.4,39.3,39.32,114568.0,33.6757,33.6843,33.5988,33.6159,114568.0
2019-03-20 11:45:00,39.31,39.39,39.3,39.39,154971.0,33.6073,33.6757,33.5988,33.6757,154971.0
2019-03-20 11:50:00,39.39,39.43,39.37,39.38,170757.0,33.6757,33.7099,33.6586,33.6672,170757.0
2019-03-20 11:55:00,39.38,39.38,39.31,39.34,204045.0,33.6672,33.6672,33.6073,33.633,204045.0
2019-03-20 12:00:00,39.34,39.36,39.29,39.34,202206.0,33.633,33.6501,33.5902,33.633,202206.0
2019-03-20 12:05:00,39.33,39.41,39.33,39.4,131674.0,33.6244,33.6928,33.6244,33.6843,131674.0
2019-03-20 12:10:00,39.4,39.42,39.32,39.38,173038.0,33.6843,33.7014,33.6159,33.6672,173038.0
2019-03-20 12:15:00,39.38,39.43,39.37,39.4,106027.0,33.6672,33.7099,33.6586,33.6843,106027.0
2019-03-20 12:20:00,39.4,39.45,39.37,39.44,138746.0,33.6843,33.727,33.6586,33.7185,138746.0
2019-03-20 12:25:00,39.44,39.52,39.43,39.51,180718.0,33.7185,33.7869,33.7099,33.7783,180718.0
2019-03-20 12:30:00,39.5,39.5,39.35,39.4,232214.0,33.7698,33.7698,33.6415,33.6843,232214.0
2019-03-20 12:35:00,39.39,39.43,39.37,39.4,105279.0,33.6757,33.7099,33.6586,33.6843,105279.0
2019-03-20 12:40:00,39.4,39.41,39.36,39.39,71760.0,33.6843,33.6928,33.6501,33.6757,71760.0
2019-03-20 12:45:00,39.39,39.42,39.36,39.39,64348.0,33.6757,33.7014,33.6501,33.6757,64348.0
2019-03-20 12:50:00,39.39,39.4,39.34,39.34,79591.0,33.6757,33.6843,33.633,33.633,79591.0
2019-03-20 12:55:00,39.34,39.38,39.33,39.37,59757.0,33.633,33.6672,33.6244,33.6586,59757.0
2019-03-20 13:00:00,39.36,39.38,39.34,39.36,71680.0,33.6501,33.6672,33.633,33.6501,71680.0
2019-03-20 13:05:00,39.37,39.4,39.29,39.32,152847.0,33.6586,33.6843,33.5902,33.6159,152847.0
2019-03-20 13:10:00,39.32,39.35,39.31,39.33,66914.0,33.6159,33.6415,33.6073,33.6244,66914.0
2019-03-20 13:15:00,39.34,39.34,39.29,39.29,75340.0,33.633,33.633,33.5902,33.5902,75340.0
2019-03-20 13:20:00,39.29,39.32,39.28,39.29,68146.0,33.5902,33.6159,33.5817,33.5902,68146.0
2019-03-20 13:25:00,39.28,39.32,39.28,39.29,64984.0,33.5817,33.6159,33.5817,33.5902,64984.0
2019-03-20 13:30:00,39.29,39.31,39.26,39.29,99911.0,33.5902,33.6073,33.5646,33.5902,99911.0
2019-03-20 13:35:00,39.29,39.34,39.28,39.33,127270.0,33.5902,33.633,33.5817,33.6244,127270.0
2019-03-20 13:40:00,39.34,39.36,39.32,39.33,105281.0,33.633,33.6501,33.6159,33.6244,105281.0
2019-03-20 13:45:00,39.33,39.34,39.29,39.29,146374.0,33.6244,33.633,33.5902,33.5902,146374.0
2019-03-20 13:50:00,39.29,39.3,39.25,39.29,94107.0,33.5902,33.5988,33.556,33.5902,94107.0
2019-03-20 13:55:00,39.29,39.3,39.27,39.3,82716.0,33.5902,33.5988,33.5731,33.5988,82716.0
2019-03-20 14:00:00,39.3,39.54,39.3,39.44,506206.0,33.5988,33.804,33.5988,33.7185,506206.0
2019-03-20 14:05:00,39.45,39.46,39.39,39.41,215820.0,33.727,33.7356,33.6757,33.6928,215820.0
2019-03-20 14:10:00,39.41,39.6,39.41,39.58,294409.0,33.6928,33.8553,33.6928,33.8382,294409.0
2019-03-20 14:15:00,39.58,39.58,39.46,39.48,155708.0,33.8382,33.8382,33.7356,33.7527,155708.0
2019-03-20 14:20:00,39.47,39.55,39.45,39.52,273227.0,33.7441,33.8125,33.727,33.7869,273227.0
2019-03-20 14:25:00,39.52,39.66,39.49,39.64,183418.0,33.7869,33.9066,33.7612,33.8895,183418.0
2019-03-20 14:30:00,39.64,39.67,39.58,39.61,239136.0,33.8895,33.9151,33.8382,33.8638,239136.0
2019-03-20 14:35:00,39.61,39.65,39.59,39.61,127215.0,33.8638,33.898,33.8467,33.8638,127215.0
2019-03-20 14:40:00,39.61,39.62,39.55,39.58,172576.0,33.8638,33.8724,33.8125,33.8382,172576.0
2019-03-20 14:45:00,39.57,39.62,39.53,39.53,357484.0,33.8296,33.8724,33.7954,33.7954,357484.0
2019-03-20 14:50:00,39.54,39.58,39.48,39.48,157009.0,33.804,33.8382,33.7527,33.7527,157009.0
2019-03-20 14:55:00,39.48,39.55,39.47,39.53,115075.0,33.7527,33.8125,33.7441,33.7954,115075.0
2019-03-20 15:00:00,39.54,39.56,39.43,39.45,315309.0,33.804,33.8211,33.7099,33.727,315309.0
2019-03-20 15:05:00,39.44,39.47,39.41,39.47,199389.0,33.7185,33.7441,33.6928,33.7441,199389.0
2019-03-20 15:10:00,39.47,39.5,39.46,39.49,158363.0,33.7441,33.7698,33.7356,33.7612,158363.0
2019-03-20 15:15:00,39.5,39.5,39.46,39.46,148234.0,33.7698,33.7698,33.7356,33.7356,148234.0
2019-03-20 15:20:00,39.46,39.49,39.44,39.44,190684.0,33.7356,33.7612,33.7185,33.7185,190684.0
2019-03-20 15:25:00,39.44,39.48,39.44,39.45,163249.0,33.7185,33.7527,33.7185,33.727,163249.0
2019-03-20 15:30:00,39.45,39.46,39.29,39.34,337664.0,33.727,33.7356,33.5902,33.633,337664.0
2019-03-20 15:35:00,39.34,39.38,39.31,39.37,281782.0,33.633,33.6672,33.6073,33.6586,281782.0
2019-03-20 15:40:00,39.37,39.47,39.34,39.47,253664.0,33.6586,33.7441,33.633,33.7441,253664.0
2019-03-20 15:45:00,39.47,39.51,39.45,39.45,349218.0,33.7441,33.7783,33.727,33.727,349218.0
2019-03-20 15:50:00,39.46,39.46,39.42,39.45,338575.0,33.7356,33.7356,33.7014,33.727,338575.0
2019-03-20 15:55:00,39.44,39.53,39.41,39.48,1008368.0,33.7185,33.7954,33.6928,33.7527,1008368.0
2019-03-21 09:30:00,39.45,39.65,39.25,39.56,443581.0,33.727,33.898,33.556,33.8211,443581.0
2019-03-21 09:35:00,39.55,39.67,39.53,39.6,456972.0,33.8125,33.9151,33.7954,33.8553,456972.0
2019-03-21 09:40:00,39.6,39.67,39.54,39.57,243794.0,33.8553,33.9151,33.804,33.8296,243794.0
2019-03-21 09:45:00,39.57,39.57,39.47,39.48,206821.0,33.8296,33.8296,33.7441,33.7527,206821.0
2019-03-21 09:50:00,39.48,39.54,39.41,39.43,197220.0,33.7527,33.804,33.6928,33.7099,197220.0
2019-03-21 09:55:00,39.43,39.55,39.43,39.47,181061.0,33.7099,33.8125,33.7099,33.7441,181061.0
2019-03-21 10:00:00,39.47,39.63,39.44,39.62,200269.0,33.7441,33.8809,33.7185,33.8724,200269.0
2019-03-21 10:05:00,39.62,39.68,39.6,39.64,127649.0,33.8724,33.9237,33.8553,33.8895,127649.0
2019-03-21 10:10:00,39.65,39.7,39.63,39.66,140692.0,33.898,33.9408,33.8809,33.9066,140692.0
2019-03-21 10:15:00,39.65,39.69,39.61,39.65,123921.0,33.898,33.9322,33.8638,33.898,123921.0
2019-03-21 10:20:00,39.66,39.67,39.6,39.61,111257.0,33.9066,33.9151,33.8553,33.8638,111257.0
2019-03-21 10:25:00,39.62,39.67,39.59,39.61,116560.0,33.8724,33.9151,33.8467,33.8638,116560.0
2019-03-21 10:30:00,39.62,39.65,39.58,39.63,108237.0,33.8724,33.898,33.8382,33.8809,108237.0
2019-03-21 10:35:00,39.64,39.65,39.57,39.61,105878.0,33.8895,33.898,33.8296,33.8638,105878.0
2019-03-21 10:40:00,39.59,39.62,39.58,39.6,82826.0,33.8467,33.8724,33.8382,33.8553,82826.0
2019-03-21 10:45:00,39.61,39.64,39.59,39.59,97143.0,33.8638,33.8895,33.8467,33.8467,97143.0
2019-03-21 10:50:00,39.59,39.71,39.59,39.71,159704.0,33.8467,33.9493,33.8467,33.9493,159704.0
2019-03-21 10:55:00,39.71,39.73,39.67,39.73,118407.0,33.9493,33.9664,33.9151,33.9664,118407.0
2019-03-21 11:00:00,39.73,39.88,39.73,39.88,244010.0,33.9664,34.0946,33.9664,34.0946,244010.0
2019-03-21 11:05:00,39.88,39.96,39.84,39.9,334978.0,34.0946,34.163,34.0604,34.1117,334978.0
2019-03-21 11:10:00,39.9,39.96,39.84,39.96,196929.0,34.1117,34.163,34.0604,34.163,196929.0
2019-03-21 11:15:00,39.95,39.97,39.85,39.86,175248.0,34.1545,34.1716,34.069,34.0775,175248.0
2019-03-21 11:20:00,39.86,39.86,39.78,39.83,239359.0,34.0775,34.0775,34.0092,34.0519,239359.0
2019-03-21 11:25:00,39.83,39.88,39.82,39.84,98079.0,34.0519,34.0946,34.0434,34.0604,98079.0
2019-03-21 11:30:00,39.85,39.88,39.79,39.79,138173.0,34.069,34.0946,34.0177,34.0177,138173.0
2019-03-21 11:35:00,39.8,39.83,39.78,39.79,66289.0,34.0263,34.0519,34.0092,34.0177,66289.0
2019-03-21 11:40:00,39.79,39.89,39.77,39.84,136227.0,34.0177,34.1032,34.0006,34.0604,136227.0
2019-03-21 11:45:00,39.84,39.91,39.84,39.91,142079.0,34.0604,34.1203,34.0604,34.1203,142079.0
2019-03-21 11:50:00,39.9,39.97,39.89,39.96,103834.0,34.1117,34.1716,34.1032,34.163,103834.0
2019-03-21 11:55:00,39.96,40.07,39.95,40.04,247487.0,34.163,34.2571,34.1545,34.2314,247487.0
2019-03-21 12:00:00,40.02,40.04,40.0,40.01,106807.0,34.2143,34.2314,34.1972,34.2058,106807.0
2019-03-21 12:05:00,40.01,40.01,39.93,39.98,110464.0,34.2058,34.2058,34.1374,34.1801,110464.0
2019-03-21 12:10:00,39.98,39.99,39.94,39.95,78473.0,34.1801,34.1887,34.1459,34.1545,78473.0
2019-03-21 12:15:00,39.95,39.97,39.93,39.96,120512.0,34.1545,34.1716,34.1374,34.163,120512.0
2019-03-21 12:20:00,39.95,39.96,39.85,39.9,198507.0,34.1545,34.163,34.069,34.1117,198507.0
2019-03-21 12:25:00,39.9,39.94,39.84,39.86,177926.0,34.1117,34.1459,34.0604,34.0775,177926.0
2019-03-21 12:30:00,39.86,39.9,39.85,39.9,87424.0,34.0775,34.1117,34.069,34.1117,87424.0
2019-03-21 12:35:00,39.9,39.93,39.88,39.93,114587.0,34.1117,34.1374,34.0946,34.1374,114587.0
2019-03-21 12:40:00,39.93,39.96,39.91,39.93,190846.0,34.1374,34.163,34.1203,34.1374,190846.0
2019-03-21 12:45:00,39.94,39.95,39.87,39.89,114827.0,34.1459,34.1545,34.0861,34.1032,114827.0
2019-03-21 12:50:00,39.9,39.9,39.83,39.85,79031.0,34.1117,34.1117,34.0519,34.069,79031.0
2019-03-21 12:55:00,39.85,39.87,39.82,39.86,69509.0,34.069,34.0861,34.0434,34.0775,69509.0
2019-03-21 13:00:00,39.86,39.92,39.85,39.89,90776.0,34.0775,34.1288,34.069,34.1032,90776.0
2019-03-21 13:05:00,39.89,39.89,39.86,39.88,133145.0,34.1032,34.1032,34.0775,34.0946,133145.0
2019-03-21 13:10:00,39.88,39.92,39.87,39.91,62122.0,34.0946,34.1288,34.0861,34.1203,62122.0
2019-03-21 13:15:00,39.91,39.93,39.89,39.91,131966.0,34.1203,34.1374,34.1032,34.1203,131966.0
2019-03-21 13:20:00,39.9,39.91,39.88,39.9,54843.0,34.1117,34.1203,34.0946,34.1117,54843.0
2019-03-21 13:25:00,39.9,39.9,39.86,39.9,83702.0,34.1117,34.1117,34.0775,34.1117,83702.0
2019-03-21 13:30:00,39.9,39.96,39.9,39.93,73310.0,34.1117,34.163,34.1117,34.1374,73310.0
2019-03-21 13:35:00,39.93,39.95,39.91,39.92,52566.0,34.1374,34.1545,34.1203,34.1288,52566.0
2019-03-21 13:40:00,39.91,39.93,39.85,39.88,83905.0,34.1203,34.1374,34.069,34.0946,83905.0
2019-03-21 13:45:00,39.88,39.94,39.87,39.9,132974.0,34.0946,34.1459,34.0861,34.1117,132974.0
2019-03-21 13:50:00,39.9,39.93,39.86,39.91,137215.0,34.1117,34.1374,34.0775,34.1203,137215.0
2019-03-21 13:55:00,39.91,39.92,39.88,39.91,103021.0,34.1203,34.1288,34.0946,34.1203,103021.0
2019-03-21 14:00:00,39.91,39.99,39.89,39.99,216055.0,34.1203,34.1887,34.1032,34.1887,216055.0
2019-03-21 14:05:00,39.98,40.04,39.96,40.01,100681.0,34.1801,34.2314,34.163,34.2058,100681.0
2019-03-21 14:10:00,40.01,40.06,39.99,40.0,116848.0,34.2058,34.2485,34.1887,34.1972,116848.0
2019-03-21 14:15:00,39.99,40.01,39.96,39.97,345665.0,34.1887,34.2058,34.163,34.1716,345665.0
2019-03-21 14:20:00,39.97,40.06,39.96,40.05,159073.0,34.1716,34.2485,34.163,34.24,159073.0
2019-03-21 14:25:00,40.05,40.09,40.02,40.08,121212.0,34.24,34.2742,34.2143,34.2656,121212.0
2019-03-21 14:30:00,40.08,40.08,40.02,40.05,154405.0,34.2656,34.2656,34.2143,34.24,154405.0
2019-03-21 14:35:00,40.05,40.05,39.98,40.02,687605.0,34.24,34.24,34.1801,34.2143,687605.0
2019-03-21 14:40:00,40.01,40.05,40.01,40.02,406457.0,34.2058,34.24,34.2058,34.2143,406457.0
2019-03-21 14:45:00,40.03,40.04,40.0,40.02,174744.0,34.2229,34.2314,34.1972,34.2143,174744.0
2019-03-21 14:50:00,40.02,40.03,39.97,40.01,163458.0,34.2143,34.2229,34.1716,34.2058,163458.0
2019-03-21 14:55:00,40.01,40.04,39.99,40.02,138652.0,34.2058,34.2314,34.1887,34.2143,138652.0
2019-03-21 15:00:00,40.03,40.12,40.02,40.09,221423.0,34.2229,34.2998,34.2143,34.2742,221423.0
2019-03-21 15:05:00,40.09,40.17,40.08,40.09,203994.0,34.2742,34.3426,34.2656,34.2742,203994.0
2019-03-21 15:10:00,40.09,40.1,40.03,40.04,228364.0,34.2742,34.2827,34.2229,34.2314,228364.0
2019-03-21 15:15:00,40.05,40.1,40.03,40.09,149111.0,34.24,34.2827,34.2229,34.2742,149111.0
2019-03-21 15:20:00,40.09,40.1,40.04,40.09,169466.0,34.2742,34.2827,34.2314,34.2742,169466.0
2019-03-21 15:25:00,40.09,40.11,40.02,40.03,362125.0,34.2742,34.2913,34.2143,34.2229,362125.0
2019-03-21 15:30:00,40.04,40.07,40.02,40.04,379161.0,34.2314,34.2571,34.2143,34.2314,379161.0
2019-03-21 15:35:00,40.03,40.1,40.01,40.08,245469.0,34.2229,34.2827,34.2058,34.2656,245469.0
2019-03-21 15:40:00,40.07,40.13,40.05,40.12,226470.0,34.2571,34.3084,34.24,34.2998,226470.0
2019-03-21 15:45:00,40.11,40.12,40.0,40.02,235302.0,34.2913,34.2998,34.1972,34.2143,235302.0
2019-03-21 15:50:00,40.02,40.06,40.0,40.05,372951.0,34.2143,34.2485,34.1972,34.24,372951.0
2019-03-21 15:55:00,40.04,40.07,40.0,40.06,742471.0,34.2314,34.2571,34.1972,34.2485,742471.0
2019-03-22 09:30:00,39.94,39.97,39.79,39.79,454493.0,34.1459,34.1716,34.0177,34.0177,454493.0
2019-03-22 09:35:00,39.8,39.89,39.79,39.81,110840.0,34.0263,34.1032,34.0177,34.0348,110840.0
2019-03-22 09:40:00,39.81,39.91,39.75,39.88,217463.0,34.0348,34.1203,33.9835,34.0946,217463.0
2019-03-22 09:45:00,39.88,39.89,39.62,39.66,238551.0,34.0946,34.1032,33.8724,33.9066,238551.0
2019-03-22 09:50:00,39.66,39.73,39.62,39.65,150938.0,33.9066,33.9664,33.8724,33.898,150938.0
2019-03-22 09:55:00,39.64,39.69,39.6,39.65,208104.0,33.8895,33.9322,33.8553,33.898,208104.0
2019-03-22 10:00:00,39.65,39.76,39.63,39.63,125903.0,33.898,33.9921,33.8809,33.8809,125903.0
2019-03-22 10:05:00,39.63,39.7,39.6,39.66,161156.0,33.8809,33.9408,33.8553,33.9066,161156.0
2019-03-22 10:10:00,39.64,39.7,39.62,39.67,116918.0,33.8895,33.9408,33.8724,33.9151,116918.0
2019-03-22 10:15:00,39.66,39.7,39.64,39.66,97887.0,33.9066,33.9408,33.8895,33.9066,97887.0
2019-03-22 10:20:00,39.66,39.71,39.65,39.66,105742.0,33.9066,33.9493,33.898,33.9066,105742.0
2019-03-22 10:25:00,39.66,39.69,39.64,39.65,139195.0,33.9066,33.9322,33.8895,33.898,139195.0
2019-03-22 10:30:00,39.66,39.71,39.65,39.69,103624.0,33.9066,33.9493,33.898,33.9322,103624.0
2019-03-22 10:35:00,39.69,39.71,39.67,39.68,139394.0,33.9322,33.9493,33.9151,33.9237,139394.0
2019-03-22 10:40:00,39.68,39.71,39.63,39.7,125981.0,33.9237,33.9493,33.8809,33.9408,125981.0
2019-03-22 10:45:00,39.7,39.71,39.58,39.59,167406.0,33.9408,33.9493,33.8382,33.8467,167406.0
2019-03-22 10:50:00,39.59,39.61,39.54,39.6,173843.0,33.8467,33.8638,33.804,33.8553,173843.0
2019-03-22 10:55:00,39.61,39.66,39.58,39.59,89821.0,33.8638,33.9066,33.8382,33.8467,89821.0
2019-03-22 11:00:00,39.59,39.63,39.56,39.6,185540.0,33.8467,33.8809,33.8211,33.8553,185540.0
2019-03-22 11:05:00,39.6,39.65,39.56,39.57,199343.0,33.8553,33.898,33.8211,33.8296,199343.0
2019-03-22 11:10:00,39.57,39.65,39.51,39.64,218874.0,33.8296,33.898,33.7783,33.8895,218874.0
2019-03-22 11:15:00,39.65,39.67,39.56,39.66,191389.0,33.898,33.9151,33.8211,33.9066,191389.0
2019-03-22 11:20:00,39.65,39.66,39.6,39.62,103498.0,33.898,33.9066,33.8553,33.8724,103498.0
2019-03-22 11:25:00,39.62,39.65,39.59,39.63,176645.0,33.8724,33.898,33.8467,33.8809,176645.0
2019-03-22 11:30:00,39.62,39.65,39.54,39.57,91393.0,33.8724,33.898,33.804,33.8296,91393.0
2019-03-22 11:35:00,39.56,39.59,39.49,39.51,121928.0,33.8211,33.8467,33.7612,33.7783,121928.0
2019-03-22 11:40:00,39.5,39.51,39.46,39.5,93874.0,33.7698,33.7783,33.7356,33.7698,93874.0
2019-03-22 11:45:00,39.49,39.55,39.48,39.53,159962.0,33.7612,33.8125,33.7527,33.7954,159962.0
2019-03-22 11:50:00,39.53,39.54,39.43,39.44,155480.0,33.7954,33.804,33.7099,33.7185,155480.0
2019-03-22 11:55:00,39.44,39.49,39.34,39.36,327598.0,33.7185,33.7612,33.633,33.6501,327598.0
2019-03-22 12:00:00,39.36,39.45,39.34,39.4,229457.0,33.6501,33.727,33.633,33.6843,229457.0
2019-03-22 12:05:00,39.4,39.43,39.34,39.39,208261.0,33.6843,33.7099,33.633,33.6757,208261.0
2019-03-22 12:10:00,39.39,39.39,39.36,39.38,125678.0,33.6757,33.6757,33.6501,33.6672,125678.0
2019-03-22 12:15:00,39.38,39.47,39.37,39.44,117267.0,33.6672,33.7441,33.6586,33.7185,117267.0
2019-03-22 12:20:00,39.44,39.5,39.43,39.47,116833.0,33.7185,33.7698,33.7099,33.7441,116833.0
2019-03-22 12:25:00,39.48,39.49,39.43,39.48,70811.0,33.7527,33.7612,33.7099,33.7527,70811.0
2019-03-22 12:30:00,39.48,39.54,39.45,39.52,95958.0,33.7527,33.804,33.727,33.7869,95958.0
2019-03-22 12:35:00,39.52,39.53,39.44,39.45,71166.0,33.7869,33.7954,33.7185,33.727,71166.0
2019-03-22 12:40:00,39.45,39.45,39.36,39.37,101744.0,33.727,33.727,33.6501,33.6586,101744.0
2019-03-22 12:45:00,39.37,39.4,39.35,39.37,122355.0,33.6586,33.6843,33.6415,33.6586,122355.0
2019-03-22 12:50:00,39.37,39.41,39.35,39.39,157668.0,33.6586,33.6928,33.6415,33.6757,157668.0
2019-03-22 12:55:00,39.39,39.39,39.35,39.39,131086.0,33.6757,33.6757,33.6415,33.6757,131086.0
2019-03-22 13:00:00,39.39,39.48,39.37,39.43,123863.0,33.6757,33.7527,33.6586,33.7099,123863.0
2019-03-22 13:05:00,39.43,39.5,39.42,39.49,92651.0,33.7099,33.7698,33.7014,33.7612,92651.0
2019-03-22 13:10:00,39.49,39.5,39.46,39.48,70214.0,33.7612,33.7698,33.7356,33.7527,70214.0
2019-03-22 13:15:00,39.48,39.51,39.45,39.5,83655.0,33.7527,33.7783,33.727,33.7698,83655.0
2019-03-22 13:20:00,39.5,39.51,39.46,39.51,108366.0,33.7698,33.7783,33.7356,33.7783,108366.0
2019-03-22 13:25:00,39.5,39.51,39.44,39.47,95011.0,33.7698,33.7783,33.7185,33.7441,95011.0
2019-03-22 13:30:00,39.47,39.53,39.46,39.5,132672.0,33.7441,33.7954,33.7356,33.7698,132672.0
2019-03-22 13:35:00,39.5,39.52,39.49,39.5,98611.0,33.7698,33.7869,33.7612,33.7698,98611.0
2019-03-22 13:40:00,39.5,39.54,39.49,39.53,136909.0,33.7698,33.804,33.7612,33.7954,136909.0
2019-03-22 13:45:00,39.54,39.55,39.49,39.51,125970.0,33.804,33.8125,33.7612,33.7783,125970.0
2019-03-22 13:50:00,39.5,39.51,39.46,39.46,102836.0,33.7698,33.7783,33.7356,33.7356,102836.0
2019-03-22 13:55:00,39.46,39.47,39.41,39.43,91935.0,33.7356,33.7441,33.6928,33.7099,91935.0
2019-03-22 14:00:00,39.43,39.52,39.42,39.51,95722.0,33.7099,33.7869,33.7014,33.7783,95722.0
2019-03-22 14:05:00,39.51,39.54,39.48,39.53,81525.0,33.7783,33.804,33.7527,33.7954,81525.0
2019-03-22 14:10:00,39.52,39.56,39.52,39.55,94926.0,33.7869,33.8211,33.7869,33.8125,94926.0
2019-03-22 14:15:00,39.56,39.62,39.55,39.59,132403.0,33.8211,33.8724,33.8125,33.8467,132403.0
2019-03-22 14:20:00,39.59,39.61,39.56,39.57,108818.0,33.8467,33.8638,33.8211,33.8296,108818.0
2019-03-22 14:25:00,39.58,39.61,39.55,39.59,104898.0,33.8382,33.8638,33.8125,33.8467,104898.0
2019-03-22 14:30:00,39.59,39.6,39.53,39.53,98437.0,33.8467,33.8553,33.7954,33.7954,98437.0
2019-03-22 14:35:00,39.53,39.59,39.52,39.59,90867.0,33.7954,33.8467,33.7869,33.8467,90867.0
2019-03-22 14:40:00,39.58,39.65,39.57,39.63,126559.0,33.8382,33.898,33.8296,33.8809,126559.0
2019-03-22 14:45:00,39.63,39.69,39.62,39.67,147646.0,33.8809,33.9322,33.8724,33.9151,147646.0
2019-03-22 14:50:00,39.67,39.71,39.66,39.66,168567.0,33.9151,33.9493,33.9066,33.9066,168567.0
2019-03-22 14:55:00,39.67,39.7,39.66,39.67,104112.0,33.9151,33.9408,33.9066,33.9151,104112.0
2019-03-22 15:00:00,39.68,39.7,39.64,39.65,159769.0,33.9237,33.9408,33.8895,33.898,159769.0
2019-03-22 15:05:00,39.66,39.71,39.65,39.66,186687.0,33.9066,33.9493,33.898,33.9066,186687.0
2019-03-22 15:10:00,39.66,39.67,39.61,39.63,153019.0,33.9066,33.9151,33.8638,33.8809,153019.0
2019-03-22 15:15:00,39.63,39.65,39.61,39.62,132743.0,33.8809,33.898,33.8638,33.8724,132743.0
2019-03-22 15:20:00,39.61,39.66,39.61,39.66,119183.0,33.8638,33.9066,33.8638,33.9066,119183.0
2019-03-22 15:25:00,39.66,39.66,39.57,39.57,246698.0,33.9066,33.9066,33.8296,33.8296,246698.0
2019-03-22 15:30:00,39.57,39.59,39.53,39.54,183657.0,33.8296,33.8467,33.7954,33.804,183657.0
2019-03-22 15:35:00,39.55,39.58,39.52,39.55,207368.0,33.8125,33.8382,33.7869,33.8125,207368.0
2019-03-22 15:40:00,39.55,39.57,39.5,39.52,169758.0,33.8125,33.8296,33.7698,33.7869,169758.0
2019-03-22 15:45:00,39.52,39.58,39.5,39.57,263608.0,33.7869,33.8382,33.7698,33.8296,263608.0
2019-03-22 15:50:00,39.57,39.58,39.53,39.55,302549.0,33.8296,33.8382,33.7954,33.8125,302549.0
2019-03-22 15:55:00,39.55,39.56,39.38,39.48,1509204.0,33.8125,33.8211,33.6672,33.7527,1509204.0
2019-03-25 09:30:00,39.52,39.52,39.43,39.47,489890.0,33.7869,33.7869,33.7099,33.7441,489890.0
2019-03-25 09:35:00,39.47,39.47,39.39,39.4,155839.0,33.7441,33.7441,33.6757,33.6843,155839.0
2019-03-25 09:40:00,39.4,39.48,39.35,39.37,146334.0,33.6843,33.7527,33.6415,33.6586,146334.0
2019-03-25 09:45:00,39.37,39.37,39.26,39.28,185660.0,33.6586,33.6586,33.5646,33.5817,185660.0
2019-03-25 09:50:00,39.29,39.33,39.27,39.28,120237.0,33.5902,33.6244,33.5731,33.5817,120237.0
2019-03-25 09:55:00,39.28,39.32,39.21,39.22,191808.0,33.5817,33.6159,33.5218,33.5304,191808.0
2019-03-25 10:00:00,39.21,39.29,39.18,39.26,228066.0,33.5218,33.5902,33.4962,33.5646,228066.0
2019-03-25 10:05:00,39.27,39.29,39.25,39.26,97842.0,33.5731,33.5902,33.556,33.5646,97842.0
2019-03-25 10:10:00,39.26,39.27,39.24,39.25,96374.0,33.5646,33.5731,33.5475,33.556,96374.0
2019-03-25 10:15:00,39.24,39.25,39.16,39.17,130203.0,33.5475,33.556,33.4791,33.4876,130203.0
2019-03-25 10:20:00,39.17,39.18,39.08,39.18,297610.0,33.4876,33.4962,33.4107,33.4962,297610.0
2019-03-25 10:25:00,39.18,39.19,39.14,39.15,92617.0,33.4962,33.5047,33.462,33.4705,92617.0
2019-03-25 10:30:00,39.16,39.23,39.13,39.2,91399.0,33.4791,33.5389,33.4534,33.5133,91399.0
2019-03-25 10:35:00,39.2,39.23,39.17,39.18,68387.0,33.5133,33.5389,33.4876,33.4962,68387.0
2019-03-25 10:40:00,39.18,39.18,39.13,39.16,74663.0,33.4962,33.4962,33.4534,33.4791,74663.0
2019-03-25 10:45:00,39.15,39.18,39.12,39.17,112897.0,33.4705,33.4962,33.4449,33.4876,112897.0
2019-03-25 10:50:00,39.18,39.27,39.18,39.25,186594.0,33.4962,33.5731,33.4962,33.556,186594.0
2019-03-25 10:55:00,39.25,39.29,39.23,39.28,320764.0,33.556,33.5902,33.5389,33.5817,320764.0
2019-03-25 11:00:00,39.28,39.29,39.26,39.29,62528.0,33.5817,33.5902,33.5646,33.5902,62528.0
2019-03-25 11:05:00,39.28,39.36,39.28,39.35,112467.0,33.5817,33.6501,33.5817,33.6415,112467.0
2019-03-25 11:10:00,39.35,39.36,39.31,39.34,105797.0,33.6415,33.6501,33.6073,33.633,105797.0
2019-03-25 11:15:00,39.33,39.39,39.32,39.38,109715.0,33.6244,33.6757,33.6159,33.6672,109715.0
2019-03-25 11:20:00,39.39,39.43,39.37,39.38,100169.0,33.6757,33.7099,33.6586,33.6672,100169.0
2019-03-25 11:25:00,39.38,39.42,39.37,39.41,84942.0,33.6672,33.7014,33.6586,33.6928,84942.0
2019-03-25 11:30:00,39.41,39.41,39.35,39.36,71307.0,33.6928,33.6928,33.6415,33.6501,71307.0
2019-03-25 11:35:00,39.35,39.36,39.31,39.34,118791.0,33.6415,33.6501,33.6073,33.633,118791.0
2019-03-25 11:40:00,39.33,39.35,39.22,39.23,142578.0,33.6244,33.6415,33.5304,33.5389,142578.0
2019-03-25 11:45:00,39.22,39.26,39.18,39.21,77124.0,33.5304,33.5646,33.4962,33.5218,77124.0
2019-03-25 11:50:00,39.21,39.23,39.2,39.22,74270.0,33.5218,33.5389,33.5133,33.5304,74270.0
2019-03-25 11:55:00,39.21,39.24,39.14,39.14,91796.0,33.5218,33.5475,33.462,33.462,91796.0
2019-03-25 12:00:00,39.14,39.17,39.12,39.15,72857.0,33.462,33.4876,33.4449,33.4705,72857.0
2019-03-25 12:05:00,39.15,39.2,39.14,39.16,119120.0,33.4705,33.5133,33.462,33.4791,119120.0
2019-03-25 12:10:00,39.15,39.15,39.12,39.14,94491.0,33.4705,33.4705,33.4449,33.462,94491.0
2019-03-25 12:15:00,39.14,39.24,39.13,39.23,114814.0,33.462,33.5475,33.4534,33.5389,114814.0
2019-03-25 12:20:00,39.22,39.26,39.21,39.23,49650.0,33.5304,33.5646,33.5218,33.5389,49650.0
2019-03-25 12:25:00,39.24,39.25,39.2,39.2,74278.0,33.5475,33.556,33.5133,33.5133,74278.0
2019-03-25 12:30:00,39.2,39.2,39.13,39.14,73222.0,33.5133,33.5133,33.4534,33.462,73222.0
2019-03-25 12:35:00,39.14,39.18,39.14,39.16,90574.0,33.462,33.4962,33.462,33.4791,90574.0
2019-03-25 12:40:00,39.15,39.16,39.11,39.15,69817.0,33.4705,33.4791,33.4363,33.4705,69817.0
2019-03-25 12:45:00,39.16,39.2,39.13,39.16,117548.0,33.4791,33.5133,33.4534,33.4791,117548.0
2019-03-25 12:50:00,39.16,39.21,39.16,39.17,105874.0,33.4791,33.5218,33.4791,33.4876,105874.0
2019-03-25 12:55:00,39.17,39.24,39.16,39.24,149648.0,33.4876,33.5475,33.4791,33.5475,149648.0
2019-03-25 13:00:00,39.24,39.25,39.17,39.17,56976.0,33.5475,33.556,33.4876,33.4876,56976.0
2019-03-25 13:05:00,39.17,39.17,39.07,39.07,210966.0,33.4876,33.4876,33.4022,33.4022,210966.0
2019-03-25 13:10:00,39.07,39.21,39.06,39.19,146856.0,33.4022,33.5218,33.3936,33.5047,146856.0
2019-03-25 13:15:00,39.19,39.24,39.17,39.22,81665.0,33.5047,33.5475,33.4876,33.5304,81665.0
2019-03-25 13:20:00,39.21,39.23,39.16,39.16,148644.0,33.5218,33.5389,33.4791,33.4791,148644.0
2019-03-25 13:25:00,39.16,39.16,39.12,39.15,99053.0,33.4791,33.4791,33.4449,33.4705,99053.0
2019-03-25 13:30:00,39.14,39.15,39.11,39.13,93930.0,33.462,33.4705,33.4363,33.4534,93930.0
2019-03-25 13:35:00,39.13,39.21,39.13,39.21,50055.0,33.4534,33.5218,33.4534,33.5218,50055.0
2019-03-25 13:40:00,39.21,39.23,39.16,39.17,55224.0,33.5218,33.5389,33.4791,33.4876,55224.0
2019-03-25 13:45:00,39.18,39.19,39.13,39.15,73939.0,33.4962,33.5047,33.4534,33.4705,73939.0
2019-03-25 13:50:00,39.15,39.15,39.06,39.06,141325.0,33.4705,33.4705,33.3936,33.3936,141325.0
2019-03-25 13:55:00,39.06,39.13,39.05,39.11,137305.0,33.3936,33.4534,33.3851,33.4363,137305.0
2019-03-25 14:00:00,39.1,39.16,39.1,39.14,100165.0,33.4278,33.4791,33.4278,33.462,100165.0
2019-03-25 14:05:00,39.14,39.15,39.02,39.02,134035.0,33.462,33.4705,33.3594,33.3594,134035.0
2019-03-25 14:10:00,39.02,39.04,38.98,39.0,280255.0,33.3594,33.3765,33.3252,33.3423,280255.0
2019-03-25 14:15:00,39.0,39.02,38.97,39.0,90762.0,33.3423,33.3594,33.3167,33.3423,90762.0
2019-03-25 14:20:00,39.0,39.0,38.95,38.96,103809.0,33.3423,33.3423,33.2996,33.3081,103809.0
2019-03-25 14:25:00,38.95,38.99,38.93,38.98,168602.0,33.2996,33.3338,33.2825,33.3252,168602.0
2019-03-25 14:30:00,38.99,39.07,38.98,39.07,178600.0,33.3338,33.4022,33.3252,33.4022,178600.0
2019-03-25 14:35:00,39.08,39.12,39.07,39.09,73822.0,33.4107,33.4449,33.4022,33.4193,73822.0
2019-03-25 14:40:00,39.09,39.18,39.08,39.17,70788.0,33.4193,33.4962,33.4107,33.4876,70788.0
2019-03-25 14:45:00,39.17,39.21,39.16,39.18,81276.0,33.4876,33.5218,33.4791,33.4962,81276.0
2019-03-25 14:50:00,39.18,39.18,39.13,39.15,103441.0,33.4962,33.4962,33.4534,33.4705,103441.0
2019-03-25 14:55:00,39.15,39.19,39.14,39.16,88642.0,33.4705,33.5047,33.462,33.4791,88642.0
2019-03-25 15:00:00,39.17,39.22,39.15,39.17,112580.0,33.4876,33.5304,33.4705,33.4876,112580.0
2019-03-25 15:05:00,39.17,39.19,39.13,39.16,119961.0,33.4876,33.5047,33.4534,33.4791,119961.0
2019-03-25 15:10:00,39.16,39.27,39.16,39.23,194407.0,33.4791,33.5731,33.4791,33.5389,194407.0
2019-03-25 15:15:00,39.23,39.26,39.21,39.22,75686.0,33.5389,33.5646,33.5218,33.5304,75686.0
2019-03-25 15:20:00,39.23,39.26,39.21,39.23,135338.0,33.5389,33.5646,33.5218,33.5389,135338.0
2019-03-25 15:25:00,39.23,39.24,39.18,39.2,125888.0,33.5389,33.5475,33.4962,33.5133,125888.0
2019-03-25 15:30:00,39.19,39.22,39.16,39.17,125314.0,33.5047,33.5304,33.4791,33.4876,125314.0
2019-03-25 15:35:00,39.16,39.23,39.15,39.19,153910.0,33.4791,33.5389,33.4705,33.5047,153910.0
2019-03-25 15:40:00,39.19,39.21,39.15,39.19,153141.0,33.5047,33.5218,33.4705,33.5047,153141.0
2019-03-25 15:45:00,39.19,39.23,39.13,39.16,225915.0,33.5047,33.5389,33.4534,33.4791,225915.0
2019-03-25 15:50:00,39.16,39.23,39.12,39.2,335393.0,33.4791,33.5389,33.4449,33.5133,335393.0
2019-03-25 15:55:00,39.21,39.23,39.14,39.21,903104.0,33.5218,33.5389,33.462,33.5218,903104.0
2019-03-26 09:30:00,39.39,39.5,39.21,39.36,303443.0,33.6757,33.7698,33.5218,33.6501,303443.0
2019-03-26 09:35:00,39.37,39.57,39.36,39.54,118948.0,33.6586,33.8296,33.6501,33.804,118948.0
2019-03-26 09:40:00,39.54,39.7,39.54,39.69,81955.0,33.804,33.9408,33.804,33.9322,81955.0
2019-03-26 09:45:00,39.68,39.72,39.65,39.7,95002.0,33.9237,33.9579,33.898,33.9408,95002.0
2019-03-26 09:50:00,39.69,39.71,39.64,39.68,123211.0,33.9322,33.9493,33.8895,33.9237,123211.0
2019-03-26 09:55:00,39.68,39.68,39.54,39.63,224299.0,33.9237,33.9237,33.804,33.8809,224299.0
2019-03-26 10:00:00,39.63,39.64,39.58,39.6,95691.0,33.8809,33.8895,33.8382,33.8553,95691.0
2019-03-26 10:05:00,39.6,39.61,39.57,39.58,78367.0,33.8553,33.8638,33.8296,33.8382,78367.0
2019-03-26 10:10:00,39.58,39.59,39.54,39.58,119698.0,33.8382,33.8467,33.804,33.8382,119698.0
2019-03-26 10:15:00,39.58,39.6,39.55,39.59,144052.0,33.8382,33.8553,33.8125,33.8467,144052.0
2019-03-26 10:20:00,39.6,39.61,39.53,39.54,161290.0,33.8553,33.8638,33.7954,33.804,161290.0
2019-03-26 10:25:00,39.53,39.56,39.51,39.51,108656.0,33.7954,33.8211,33.7783,33.7783,108656.0
2019-03-26 10:30:00,39.51,39.52,39.46,39.49,96095.0,33.7783,33.7869,33.7356,33.7612,96095.0
2019-03-26 10:35:00,39.49,39.52,39.46,39.51,81800.0,33.7612,33.7869,33.7356,33.7783,81800.0
2019-03-26 10:40:00,39.51,39.52,39.47,39.52,150461.0,33.7783,33.7869,33.7441,33.7869,150461.0
2019-03-26 10:45:00,39.53,39.6,39.5,39.59,131697.0,33.7954,33.8553,33.7698,33.8467,131697.0
2019-03-26 10:50:00,39.6,39.63,39.59,39.62,83300.0,33.8553,33.8809,33.8467,33.8724,83300.0
2019-03-26 10:55:00,39.63,39.67,39.63,39.63,73004.0,33.8809,33.9151,33.8809,33.8809,73004.0
2019-03-26 11:00:00,39.63,39.64,39.55,39.56,88795.0,33.8809,33.8895,33.8125,33.8211,88795.0
2019-03-26 11:05:00,39.55,39.57,39.5,39.51,186354.0,33.8125,33.8296,33.7698,33.7783,186354.0
2019-03-26 11:10:00,39.52,39.52,39.47,39.5,144621.0,33.7869,33.7869,33.7441,33.7698,144621.0
2019-03-26 11:15:00,39.5,39.56,39.48,39.5,184539.0,33.7698,33.8211,33.7527,33.7698,184539.0
2019-03-26 11:20:00,39.5,39.54,39.48,39.54,124647.0,33.7698,33.804,33.7527,33.804,124647.0
2019-03-26 11:25:00,39.54,39.58,39.49,39.51,133839.0,33.804,33.8382,33.7612,33.7783,133839.0
2019-03-26 11:30:00,39.5,39.58,39.5,39.58,98086.0,33.7698,33.8382,33.7698,33.8382,98086.0
2019-03-26 11:35:00,39.59,39.63,39.55,39.62,77142.0,33.8467,33.8809,33.8125,33.8724,77142.0
2019-03-26 11:40:00,39.62,39.69,39.61,39.69,87650.0,33.8724,33.9322,33.8638,33.9322,87650.0
2019-03-26 11:45:00,39.69,39.71,39.59,39.67,155039.0,33.9322,33.9493,33.8467,33.9151,155039.0
2019-03-26 11:50:00,39.67,39.68,39.56,39.57,105157.0,33.9151,33.9237,33.8211,33.8296,105157.0
2019-03-26 11:55:00,39.57,39.59,39.56,39.57,61708.0,33.8296,33.8467,33.8211,33.8296,61708.0
2019-03-26 12:00:00,39.57,39.61,39.54,39.55,154086.0,33.8296,33.8638,33.804,33.8125,154086.0
2019-03-26 12:05:00,39.56,39.63,39.55,39.6,123332.0,33.8211,33.8809,33.8125,33.8553,123332.0
2019-03-26 12:10:00,39.6,39.67,39.59,39.66,95586.0,33.8553,33.9151,33.8467,33.9066,95586.0
2019-03-26 12:15:00,39.65,39.68,39.64,39.64,76809.0,33.898,33.9237,33.8895,33.8895,76809.0
2019-03-26 12:20:00,39.65,39.65,39.53,39.55,77038.0,33.898,33.898,33.7954,33.8125,77038.0
2019-03-26 12:25:00,39.55,39.6,39.54,39.58,88264.0,33.8125,33.8553,33.804,33.8382,88264.0
2019-03-26 12:30:00,39.58,39.61,39.57,39.57,65335.0,33.8382,33.8638,33.8296,33.8296,65335.0
2019-03-26 12:35:00,39.57,39.59,39.5,39.53,129484.0,33.8296,33.8467,33.7698,33.7954,129484.0
2019-03-26 12:40:00,39.54,39.54,39.48,39.5,107117.0,33.804,33.804,33.7527,33.7698,107117.0
2019-03-26 12:45:00,39.49,39.52,39.48,39.48,58798.0,33.7612,33.7869,33.7527,33.7527,58798.0
2019-03-26 12:50:00,39.48,39.57,39.48,39.57,56546.0,33.7527,33.8296,33.7527,33.8296,56546.0
2019-03-26 12:55:00,39.57,39.58,39.55,39.56,138023.0,33.8296,33.8382,33.8125,33.8211,138023.0
2019-03-26 13:00:00,39.57,39.59,39.56,39.57,138644.0,33.8296,33.8467,33.8211,33.8296,138644.0
2019-03-26 13:05:00,39.56,39.58,39.53,39.55,75977.0,33.8211,33.8382,33.7954,33.8125,75977.0
2019-03-26 13:10:00,39.55,39.55,39.53,39.55,191256.0,33.8125,33.8125,33.7954,33.8125,191256.0
2019-03-26 13:15:00,39.55,39.58,39.54,39.58,60696.0,33.8125,33.8382,33.804,33.8382,60696.0
2019-03-26 13:20:00,39.58,39.59,39.57,39.58,75114.0,33.8382,33.8467,33.8296,33.8382,75114.0
2019-03-26 13:25:00,39.57,39.58,39.54,39.55,96740.0,33.8296,33.8382,33.804,33.8125,96740.0
2019-03-26 13:30:00,39.55,39.55,39.48,39.48,85289.0,33.8125,33.8125,33.7527,33.7527,85289.0
2019-03-26 13:35:00,39.48,39.52,39.47,39.52,167641.0,33.7527,33.7869,33.7441,33.7869,167641.0
2019-03-26 13:40:00,39.52,39.57,39.51,39.55,74460.0,33.7869,33.8296,33.7783,33.8125,74460.0
2019-03-26 13:45:00,39.55,39.58,39.54,39.54,87489.0,33.8125,33.8382,33.804,33.804,87489.0
2019-03-26 13:50:00,39.55,39.56,39.47,39.49,118663.0,33.8125,33.8211,33.7441,33.7612,118663.0
2019-03-26 13:55:00,39.48,39.5,39.44,39.45,103097.0,33.7527,33.7698,33.7185,33.727,103097.0
2019-03-26 14:00:00,39.44,39.48,39.42,39.47,117232.0,33.7185,33.7527,33.7014,33.7441,117232.0
2019-03-26 14:05:00,39.47,39.51,39.47,39.48,112024.0,33.7441,33.7783,33.7441,33.7527,112024.0
2019-03-26 14:10:00,39.48,39.5,39.46,39.49,114299.0,33.7527,33.7698,33.7356,33.7612,114299.0
2019-03-26 14:15:00,39.5,39.62,39.49,39.61,150399.0,33.7698,33.8724,33.7612,33.8638,150399.0
2019-03-26 14:20:00,39.62,39.62,39.57,39.59,146092.0,33.8724,33.8724,33.8296,33.8467,146092.0
2019-03-26 14:25:00,39.59,39.6,39.53,39.57,171190.0,33.8467,33.8553,33.7954,33.8296,171190.0
2019-03-26 14:30:00,39.56,39.58,39.49,39.5,205226.0,33.8211,33.8382,33.7612,33.7698,205226.0
2019-03-26 14:35:00,39.5,39.55,39.49,39.54,128122.0,33.7698,33.8125,33.7612,33.804,128122.0
2019-03-26 14:40:00,39.55,39.57,39.53,39.56,81724.0,33.8125,33.8296,33.7954,33.8211,81724.0
2019-03-26 14:45:00,39.56,39.59,39.55,39.59,74721.0,33.8211,33.8467,33.8125,33.8467,74721.0
2019-03-26 14:50:00,39.58,39.59,39.52,39.52,52940.0,33.8382,33.8467,33.7869,33.7869,52940.0
2019-03-26 14:55:00,39.52,39.6,39.51,39.59,72056.0,33.7869,33.8553,33.7783,33.8467,72056.0
2019-03-26 15:00:00,39.59,39.65,39.57,39.63,87693.0,33.8467,33.898,33.8296,33.8809,87693.0
2019-03-26 15:05:00,39.62,39.63,39.61,39.62,56545.0,33.8724,33.8809,33.8638,33.8724,56545.0
2019-03-26 15:10:00,39.63,39.63,39.58,39.58,78268.0,33.8809,33.8809,33.8382,33.8382,78268.0
2019-03-26 15:15:00,39.59,39.59,39.54,39.55,77368.0,33.8467,33.8467,33.804,33.8125,77368.0
2019-03-26 15:20:00,39.55,39.57,39.52,39.55,119389.0,33.8125,33.8296,33.7869,33.8125,119389.0
2019-03-26 15:25:00,39.54,39.57,39.53,39.54,84775.0,33.804,33.8296,33.7954,33.804,84775.0
2019-03-26 15:30:00,39.54,39.58,39.52,39.55,128875.0,33.804,33.8382,33.7869,33.8125,128875.0
2019-03-26 15:35:00,39.55,39.59,39.54,39.56,111494.0,33.8125,33.8467,33.804,33.8211,111494.0
2019-03-26 15:40:00,39.56,39.59,39.53,39.54,119520.0,33.8211,33.8467,33.7954,33.804,119520.0
2019-03-26 15:45:00,39.54,39.6,39.54,39.58,124916.0,33.804,33.8553,33.804,33.8382,124916.0
2019-03-26 15:50:00,39.59,39.62,39.57,39.59,252069.0,33.8467,33.8724,33.8296,33.8467,252069.0
2019-03-26 15:55:00,39.59,39.67,39.58,39.63,676588.0,33.8467,33.9151,33.8382,33.8809,676588.0
2019-03-27 09:30:00,39.68,40.03,39.68,39.92,562098.0,33.9237,34.2229,33.9237,34.1288,562098.0
2019-03-27 09:35:00,39.92,40.04,39.86,39.98,260237.0,34.1288,34.2314,34.0775,34.1801,260237.0
2019-03-27 09:40:00,39.98,40.06,39.86,39.88,233876.0,34.1801,34.2485,34.0775,34.0946,233876.0
2019-03-27 09:45:00,39.88,39.94,39.86,39.94,215985.0,34.0946,34.1459,34.0775,34.1459,215985.0
2019-03-27 09:50:00,39.94,40.04,39.93,40.0,230793.0,34.1459,34.2314,34.1374,34.1972,230793.0
2019-03-27 09:55:00,40.0,40.03,39.98,40.0,752230.0,34.1972,34.2229,34.1801,34.1972,752230.0
2019-03-27 10:00:00,40.0,40.08,39.99,40.05,630667.0,34.1972,34.2656,34.1887,34.24,630667.0
2019-03-27 10:05:00,40.05,40.15,40.03,40.13,513974.0,34.24,34.3255,34.2229,34.3084,513974.0
2019-03-27 10:10:00,40.14,40.15,40.05,40.14,247909.0,34.3169,34.3255,34.24,34.3169,247909.0
2019-03-27 10:15:00,40.14,40.24,40.13,40.23,124529.0,34.3169,34.4024,34.3084,34.3939,124529.0
2019-03-27 10:20:00,40.22,40.28,40.21,40.27,180205.0,34.3853,34.4366,34.3768,34.4281,180205.0
2019-03-27 10:25:00,40.29,40.33,40.25,40.27,258246.0,34.4452,34.4794,34.411,34.4281,258246.0
2019-03-27 10:30:00,40.27,40.27,40.18,40.19,197500.0,34.4281,34.4281,34.3511,34.3597,197500.0
2019-03-27 10:35:00,40.2,40.21,40.14,40.14,129287.0,34.3682,34.3768,34.3169,34.3169,129287.0
2019-03-27 10:40:00,40.15,40.19,40.13,40.17,134586.0,34.3255,34.3597,34.3084,34.3426,134586.0
2019-03-27 10:45:00,40.17,40.18,40.07,40.08,195301.0,34.3426,34.3511,34.2571,34.2656,195301.0
2019-03-27 10:50:00,40.08,40.15,40.05,40.14,200483.0,34.2656,34.3255,34.24,34.3169,200483.0
2019-03-27 10:55:00,40.14,40.14,40.09,40.13,176884.0,34.3169,34.3169,34.2742,34.3084,176884.0
2019-03-27 11:00:00,40.12,40.17,40.1,40.12,197466.0,34.2998,34.3426,34.2827,34.2998,197466.0
2019-03-27 11:05:00,40.12,40.17,40.09,40.16,295511.0,34.2998,34.3426,34.2742,34.334,295511.0
2019-03-27 11:10:00,40.15,40.18,40.13,40.14,165627.0,34.3255,34.3511,34.3084,34.3169,165627.0
2019-03-27 11:15:00,40.15,40.22,40.13,40.22,190947.0,34.3255,34.3853,34.3084,34.3853,190947.0
2019-03-27 11:20:00,40.22,40.26,40.19,40.2,134179.0,34.3853,34.4195,34.3597,34.3682,134179.0
2019-03-27 11:25:00,40.21,40.22,40.08,40.08,72030.0,34.3768,34.3853,34.2656,34.2656,72030.0
2019-03-27 11:30:00,40.09,40.15,40.06,40.09,210355.0,34.2742,34.3255,34.2485,34.2742,210355.0
2019-03-27 11:35:00,40.09,40.1,40.05,40.08,109153.0,34.2742,34.2827,34.24,34.2656,109153.0
2019-03-27 11:40:00,40.09,40.1,40.03,40.05,231457.0,34.2742,34.2827,34.2229,34.24,231457.0
2019-03-27 11:45:00,40.05,40.12,40.05,40.11,133769.0,34.24,34.2998,34.24,34.2913,133769.0
2019-03-27 11:50:00,40.1,40.17,40.07,40.12,201650.0,34.2827,34.3426,34.2571,34.2998,201650.0
2019-03-27 11:55:00,40.12,40.15,40.09,40.12,131184.0,34.2998,34.3255,34.2742,34.2998,131184.0
2019-03-27 12:00:00,40.12,40.13,40.04,40.08,182847.0,34.2998,34.3084,34.2314,34.2656,182847.0
2019-03-27 12:05:00,40.09,40.09,40.0,40.03,268163.0,34.2742,34.2742,34.1972,34.2229,268163.0
2019-03-27 12:10:00,40.02,40.02,39.98,39.98,323796.0,34.2143,34.2143,34.1801,34.1801,323796.0
2019-03-27 12:15:00,39.98,40.01,39.97,40.01,62225.0,34.1801,34.2058,34.1716,34.2058,62225.0
2019-03-27 12:20:00,40.0,40.02,39.96,40.0,84846.0,34.1972,34.2143,34.163,34.1972,84846.0
2019-03-27 12:25:00,40.0,40.02,39.98,40.0,103240.0,34.1972,34.2143,34.1801,34.1972,103240.0
2019-03-27 12:30:00,40.0,40.06,39.99,40.05,89183.0,34.1972,34.2485,34.1887,34.24,89183.0
2019-03-27 12:35:00,40.05,40.12,40.05,40.08,130519.0,34.24,34.2998,34.24,34.2656,130519.0
2019-03-27 12:40:00,40.08,40.13,40.06,40.13,61757.0,34.2656,34.3084,34.2485,34.3084,61757.0
2019-03-27 12:45:00,40.13,40.15,40.09,40.11,76683.0,34.3084,34.3255,34.2742,34.2913,76683.0
2019-03-27 12:50:00,40.12,40.17,40.1,40.13,221646.0,34.2998,34.3426,34.2827,34.3084,221646.0
2019-03-27 12:55:00,40.12,40.14,40.06,40.07,93053.0,34.2998,34.3169,34.2485,34.2571,93053.0
2019-03-27 13:00:00,40.07,40.12,40.06,40.11,99316.0,34.2571,34.2998,34.2485,34.2913,99316.0
2019-03-27 13:05:00,40.11,40.12,40.05,40.06,90073.0,34.2913,34.2998,34.24,34.2485,90073.0
2019-03-27 13:10:00,40.05,40.18,40.04,40.16,103319.0,34.24,34.3511,34.2314,34.334,103319.0
2019-03-27 13:15:00,40.16,40.22,40.14,40.22,75639.0,34.334,34.3853,34.3169,34.3853,75639.0
2019-03-27 13:20:00,40.22,40.24,40.2,40.23,114931.0,34.3853,34.4024,34.3682,34.3939,114931.0
2019-03-27 13:25:00,40.23,40.27,40.22,40.23,150127.0,34.3939,34.4281,34.3853,34.3939,150127.0
2019-03-27 13:30:00,40.23,40.26,40.17,40.19,156008.0,34.3939,34.4195,34.3426,34.3597,156008.0
2019-03-27 13:35:00,40.17,40.22,40.17,40.22,113216.0,34.3426,34.3853,34.3426,34.3853,113216.0
2019-03-27 13:40:00,40.22,40.23,40.2,40.23,82296.0,34.3853,34.3939,34.3682,34.3939,82296.0
2019-03-27 13:45:00,40.23,40.26,40.22,40.26,79574.0,34.3939,34.4195,34.3853,34.4195,79574.0
2019-03-27 13:50:00,40.26,40.29,40.25,40.28,101262.0,34.4195,34.4452,34.411,34.4366,101262.0
2019-03-27 13:55:00,40.29,40.34,40.26,40.34,159748.0,34.4452,34.4879,34.4195,34.4879,159748.0
2019-03-27 14:00:00,40.34,40.36,40.3,40.33,129657.0,34.4879,34.505,34.4537,34.4794,129657.0
2019-03-27 14:05:00,40.33,40.34,40.3,40.34,158626.0,34.4794,34.4879,34.4537,34.4879,158626.0
2019-03-27 14:10:00,40.34,40.39,40.32,40.39,112609.0,34.4879,34.5307,34.4708,34.5307,112609.0
2019-03-27 14:15:00,40.39,40.39,40.32,40.34,69338.0,34.5307,34.5307,34.4708,34.4879,69338.0
2019-03-27 14:20:00,40.33,40.35,40.3,40.32,68487.0,34.4794,34.4965,34.4537,34.4708,68487.0
2019-03-27 14:25:00,40.32,40.37,40.32,40.37,127772.0,34.4708,34.5136,34.4708,34.5136,127772.0
2019-03-27 14:30:00,40.37,40.38,40.32,40.34,91756.0,34.5136,34.5221,34.4708,34.4879,91756.0
2019-03-27 14:35:00,40.34,40.36,40.26,40.26,213901.0,34.4879,34.505,34.4195,34.4195,213901.0
2019-03-27 14:40:00,40.26,40.29,40.24,40.28,78097.0,34.4195,34.4452,34.4024,34.4366,78097.0
2019-03-27 14:45:00,40.29,40.34,40.28,40.34,111516.0,34.4452,34.4879,34.4366,34.4879,111516.0
2019-03-27 14:50:00,40.34,40.37,40.31,40.33,112765.0,34.4879,34.5136,34.4623,34.4794,112765.0
2019-03-27 14:55:00,40.34,40.34,40.28,40.31,101084.0,34.4879,34.4879,34.4366,34.4623,101084.0
2019-03-27 15:00:00,40.31,40.34,40.28,40.33,144498.0,34.4623,34.4879,34.4366,34.4794,144498.0
2019-03-27 15:05:00,40.33,40.34,40.29,40.32,189579.0,34.4794,34.4879,34.4452,34.4708,189579.0
2019-03-27 15:10:00,40.32,40.35,40.3,40.32,121750.0,34.4708,34.4965,34.4537,34.4708,121750.0
2019-03-27 15:15:00,40.32,40.34,40.3,40.34,169553.0,34.4708,34.4879,34.4537,34.4879,169553.0
2019-03-27 15:20:00,40.34,40.37,40.32,40.32,254492.0,34.4879,34.5136,34.4708,34.4708,254492.0
2019-03-27 15:25:00,40.32,40.36,40.3,40.3,207076.0,34.4708,34.505,34.4537,34.4537,207076.0
2019-03-27 15:30:00,40.31,40.39,40.3,40.35,233724.0,34.4623,34.5307,34.4537,34.4965,233724.0
2019-03-27 15:35:00,40.35,40.36,40.3,40.3,178519.0,34.4965,34.505,34.4537,34.4537,178519.0
2019-03-27 15:40:00,40.31,40.34,40.3,40.33,166603.0,34.4623,34.4879,34.4537,34.4794,166603.0
2019-03-27 15:45:00,40.32,40.35,40.3,40.34,263353.0,34.4708,34.4965,34.4537,34.4879,263353.0
2019-03-27 15:50:00,40.34,40.35,40.29,40.3,490123.0,34.4879,34.4965,34.4452,34.4537,490123.0
2019-03-27 15:55:00,40.3,40.3,40.15,40.22,1297061.0,34.4537,34.4537,34.3255,34.3853,1297061.0
2019-03-28 09:30:00,40.21,40.4,40.2,40.31,369025.0,34.3768,34.5392,34.3682,34.4623,369025.0
2019-03-28 09:35:00,40.32,40.33,40.15,40.29,129941.0,34.4708,34.4794,34.3255,34.4452,129941.0
2019-03-28 09:40:00,40.29,40.38,40.27,40.36,209173.0,34.4452,34.5221,34.4281,34.505,209173.0
2019-03-28 09:45:00,40.36,40.37,40.29,40.37,93705.0,34.505,34.5136,34.4452,34.5136,93705.0
2019-03-28 09:50:00,40.38,40.38,40.31,40.32,159475.0,34.5221,34.5221,34.4623,34.4708,159475.0
2019-03-28 09:55:00,40.33,40.4,40.31,40.4,137763.0,34.4794,34.5392,34.4623,34.5392,137763.0
2019-03-28 10:00:00,40.4,40.4,40.32,40.39,170243.0,34.5392,34.5392,34.4708,34.5307,170243.0
2019-03-28 10:05:00,40.38,40.42,40.38,40.42,91610.0,34.5221,34.5563,34.5221,34.5563,91610.0
2019-03-28 10:10:00,40.42,40.48,40.42,40.48,182167.0,34.5563,34.6076,34.5563,34.6076,182167.0
2019-03-28 10:15:00,40.48,40.49,40.45,40.48,155693.0,34.6076,34.6162,34.582,34.6076,155693.0
2019-03-28 10:20:00,40.48,40.5,40.46,40.47,202565.0,34.6076,34.6247,34.5905,34.5991,202565.0
2019-03-28 10:25:00,40.47,40.47,40.43,40.44,92292.0,34.5991,34.5991,34.5649,34.5734,92292.0
2019-03-28 10:30:00,40.43,40.46,40.41,40.43,81761.0,34.5649,34.5905,34.5478,34.5649,81761.0
2019-03-28 10:35:00,40.43,40.44,40.34,40.34,99264.0,34.5649,34.5734,34.4879,34.4879,99264.0
2019-03-28 10:40:00,40.34,40.35,40.28,40.29,130155.0,34.4879,34.4965,34.4366,34.4452,130155.0
2019-03-28 10:45:00,40.29,40.31,40.27,40.3,109781.0,34.4452,34.4623,34.4281,34.4537,109781.0
2019-03-28 10:50:00,40.3,40.35,40.28,40.34,104297.0,34.4537,34.4965,34.4366,34.4879,104297.0
2019-03-28 10:55:00,40.34,40.44,40.32,40.44,207540.0,34.4879,34.5734,34.4708,34.5734,207540.0
2019-03-28 11:00:00,40.43,40.44,40.37,40.39,136244.0,34.5649,34.5734,34.5136,34.5307,136244.0
2019-03-28 11:05:00,40.38,40.4,40.34,40.35,114507.0,34.5221,34.5392,34.4879,34.4965,114507.0
2019-03-28 11:10:00,40.34,40.39,40.34,40.34,105251.0,34.4879,34.5307,34.4879,34.4879,105251.0
2019-03-28 11:15:00,40.35,40.35,40.26,40.3,91099.0,34.4965,34.4965,34.4195,34.4537,91099.0
2019-03-28 11:20:00,40.3,40.3,40.25,40.29,99309.0,34.4537,34.4537,34.411,34.4452,99309.0
2019-03-28 11:25:00,40.29,40.32,40.25,40.27,83061.0,34.4452,34.4708,34.411,34.4281,83061.0
2019-03-28 11:30:00,40.27,40.29,40.24,40.24,157809.0,34.4281,34.4452,34.4024,34.4024,157809.0
2019-03-28 11:35:00,40.25,40.26,40.2,40.23,86447.0,34.411,34.4195,34.3682,34.3939,86447.0
2019-03-28 11:40:00,40.23,40.24,40.17,40.19,127094.0,34.3939,34.4024,34.3426,34.3597,127094.0
2019-03-28 11:45:00,40.18,40.21,40.13,40.19,111559.0,34.3511,34.3768,34.3084,34.3597,111559.0
2019-03-28 11:50:00,40.2,40.21,40.12,40.15,109194.0,34.3682,34.3768,34.2998,34.3255,109194.0
2019-03-28 11:55:00,40.15,40.24,40.15,40.23,82102.0,34.3255,34.4024,34.3255,34.3939,82102.0
2019-03-28 12:00:00,40.23,40.27,40.22,40.26,50999.0,34.3939,34.4281,34.3853,34.4195,50999.0
2019-03-28 12:05:00,40.25,40.28,40.19,40.2,87842.0,34.411,34.4366,34.3597,34.3682,87842.0
2019-03-28 12:10:00,40.2,40.2,40.15,40.16,97839.0,34.3682,34.3682,34.3255,34.334,97839.0
2019-03-28 12:15:00,40.16,40.2,40.16,40.2,81098.0,34.334,34.3682,34.334,34.3682,81098.0
2019-03-28 12:20:00,40.2,40.24,40.19,40.23,94536.0,34.3682,34.4024,34.3597,34.3939,94536.0
2019-03-28 12:25:00,40.23,40.24,40.21,40.23,47524.0,34.3939,34.4024,34.3768,34.3939,47524.0
2019-03-28 12:30:00,40.23,40.27,40.21,40.26,61773.0,34.3939,34.4281,34.3768,34.4195,61773.0
2019-03-28 12:35:00,40.25,40.32,40.25,40.32,58018.0,34.411,34.4708,34.411,34.4708,58018.0
2019-03-28 12:40:00,40.32,40.33,40.29,40.32,96429.0,34.4708,34.4794,34.4452,34.4708,96429.0
2019-03-28 12:45:00,40.31,40.32,40.27,40.27,49231.0,34.4623,34.4708,34.4281,34.4281,49231.0
2019-03-28 12:50:00,40.27,40.32,40.27,40.3,65997.0,34.4281,34.4708,34.4281,34.4537,65997.0
2019-03-28 12:55:00,40.3,40.35,40.3,40.34,68656.0,34.4537,34.4965,34.4537,34.4879,68656.0
2019-03-28 13:00:00,40.34,40.37,40.33,40.37,72049.0,34.4879,34.5136,34.4794,34.5136,72049.0
2019-03-28 13:05:00,40.36,40.38,40.35,40.38,49238.0,34.505,34.5221,34.4965,34.5221,49238.0
2019-03-28 13:10:00,40.38,40.41,40.37,40.39,59005.0,34.5221,34.5478,34.5136,34.5307,59005.0
2019-03-28 13:15:00,40.4,40.41,40.36,40.4,47980.0,34.5392,34.5478,34.505,34.5392,47980.0
2019-03-28 13:20:00,40.4,40.42,40.39,40.41,79910.0,34.5392,34.5563,34.5307,34.5478,79910.0
2019-03-28 13:25:00,40.41,40.41,40.4,40.41,27861.0,34.5478,34.5478,34.5392,34.5478,27861.0
2019-03-28 13:30:00,40.41,40.42,40.36,40.37,71932.0,34.5478,34.5563,34.505,34.5136,71932.0
2019-03-28 13:35:00,40.37,40.39,40.36,40.38,43052.0,34.5136,34.5307,34.505,34.5221,43052.0
2019-03-28 13:40:00,40.38,40.38,40.34,40.35,39509.0,34.5221,34.5221,34.4879,34.4965,39509.0
2019-03-28 13:45:00,40.36,40.36,40.33,40.33,50680.0,34.505,34.505,34.4794,34.4794,50680.0
2019-03-28 13:50:00,40.34,40.38,40.33,40.37,63341.0,34.4879,34.5221,34.4794,34.5136,63341.0
2019-03-28 13:55:00,40.38,40.38,40.35,40.37,55746.0,34.5221,34.5221,34.4965,34.5136,55746.0
2019-03-28 14:00:00,40.37,40.4,40.35,40.39,55959.0,34.5136,34.5392,34.4965,34.5307,55959.0
2019-03-28 14:05:00,40.39,40.41,40.36,40.37,97212.0,34.5307,34.5478,34.505,34.5136,97212.0
2019-03-28 14:10:00,40.37,40.39,40.35,40.39,62458.0,34.5136,34.5307,34.4965,34.5307,62458.0
2019-03-28 14:15:00,40.39,40.39,40.36,40.37,52283.0,34.5307,34.5307,34.505,34.5136,52283.0
2019-03-28 14:20:00,40.37,40.38,40.33,40.38,81525.0,34.5136,34.5221,34.4794,34.5221,81525.0
2019-03-28 14:25:00,40.37,40.38,40.36,40.38,36061.0,34.5136,34.5221,34.505,34.5221,36061.0
2019-03-28 14:30:00,40.37,40.38,40.34,40.35,63720.0,34.5136,34.5221,34.4879,34.4965,63720.0
2019-03-28 14:35:00,40.36,40.36,40.32,40.34,61838.0,34.505,34.505,34.4708,34.4879,61838.0
2019-03-28 14:40:00,40.34,40.4,40.34,40.4,86452.0,34.4879,34.5392,34.4879,34.5392,86452.0
2019-03-28 14:45:00,40.4,40.4,40.38,40.39,58191.0,34.5392,34.5392,34.5221,34.5307,58191.0
2019-03-28 14:50:00,40.39,40.4,40.35,40.36,104977.0,34.5307,34.5392,34.4965,34.505,104977.0
2019-03-28 14:55:00,40.37,40.4,40.36,40.39,99644.0,34.5136,34.5392,34.505,34.5307,99644.0
2019-03-28 15:00:00,40.39,40.45,40.38,40.42,114636.0,34.5307,34.582,34.5221,34.5563,114636.0
2019-03-28 15:05:00,40.41,40.46,40.4,40.45,136747.0,34.5478,34.5905,34.5392,34.582,136747.0
2019-03-28 15:10:00,40.45,40.48,40.44,40.47,84923.0,34.582,34.6076,34.5734,34.5991,84923.0
2019-03-28 15:15:00,40.47,40.49,40.46,40.49,143917.0,34.5991,34.6162,34.5905,34.6162,143917.0
2019-03-28 15:20:00,40.49,40.49,40.44,40.44,126779.0,34.6162,34.6162,34.5734,34.5734,126779.0
2019-03-28 15:25:00,40.45,40.47,40.44,40.45,156734.0,34.582,34.5991,34.5734,34.582,156734.0
2019-03-28 15:30:00,40.45,40.47,40.43,40.45,173040.0,34.582,34.5991,34.5649,34.582,173040.0
2019-03-28 15:35:00,40.45,40.48,40.43,40.46,138025.0,34.582,34.6076,34.5649,34.5905,138025.0
2019-03-28 15:40:00,40.46,40.49,40.44,40.48,166553.0,34.5905,34.6162,34.5734,34.6076,166553.0
2019-03-28 15:45:00,40.48,40.48,40.42,40.44,235682.0,34.6076,34.6076,34.5563,34.5734,235682.0
2019-03-28 15:50:00,40.44,40.45,40.41,40.43,395001.0,34.5734,34.582,34.5478,34.5649,395001.0
2019-03-28 15:55:00,40.44,40.46,40.41,40.41,494511.0,34.5734,34.5905,34.5478,34.5478,494511.0
2019-03-29 09:30:00,40.24,40.33,39.77,40.16,597631.0,34.4024,34.4794,34.0006,34.334,597631.0
2019-03-29 09:35:00,40.16,40.34,40.15,40.23,252217.0,34.334,34.4879,34.3255,34.3939,252217.0
2019-03-29 09:40:00,40.24,40.26,40.09,40.09,463405.0,34.4024,34.4195,34.2742,34.2742,463405.0
2019-03-29 09:45:00,40.09,40.13,39.99,40.06,346234.0,34.2742,34.3084,34.1887,34.2485,346234.0
2019-03-29 09:50:00,40.05,40.06,39.95,39.99,476081.0,34.24,34.2485,34.1545,34.1887,476081.0
2019-03-29 09:55:00,40.0,40.01,39.97,40.0,247601.0,34.1972,34.2058,34.1716,34.1972,247601.0
2019-03-29 10:00:00,40.0,40.03,39.98,40.0,443323.0,34.1972,34.2229,34.1801,34.1972,443323.0
2019-03-29 10:05:00,40.0,40.03,39.97,40.0,289676.0,34.1972,34.2229,34.1716,34.1972,289676.0
2019-03-29 10:10:00,39.99,39.99,39.87,39.89,247010.0,34.1887,34.1887,34.0861,34.1032,247010.0
2019-03-29 10:15:00,39.89,39.89,39.86,39.86,139606.0,34.1032,34.1032,34.0775,34.0775,139606.0
2019-03-29 10:20:00,39.86,39.88,39.82,39.84,237820.0,34.0775,34.0946,34.0434,34.0604,237820.0
2019-03-29 10:25:00,39.84,39.88,39.83,39.87,99570.0,34.0604,34.0946,34.0519,34.0861,99570.0
2019-03-29 10:30:00,39.86,39.88,39.83,39.85,159767.0,34.0775,34.0946,34.0519,34.069,159767.0
2019-03-29 10:35:00,39.86,39.88,39.84,39.88,147843.0,34.0775,34.0946,34.0604,34.0946,147843.0
2019-03-29 10:40:00,39.88,39.88,39.75,39.76,198744.0,34.0946,34.0946,33.9835,33.9921,198744.0
2019-03-29 10:45:00,39.76,39.78,39.72,39.72,246666.0,33.9921,34.0092,33.9579,33.9579,246666.0
2019-03-29 10:50:00,39.71,39.71,39.64,39.65,216348.0,33.9493,33.9493,33.8895,33.898,216348.0
2019-03-29 10:55:00,39.65,39.73,39.64,39.73,278143.0,33.898,33.9664,33.8895,33.9664,278143.0
2019-03-29 11:00:00,39.73,39.79,39.71,39.78,432740.0,33.9664,34.0177,33.9493,34.0092,432740.0
2019-03-29 11:05:00,39.77,39.79,39.74,39.76,153965.0,34.0006,34.0177,33.975,33.9921,153965.0
2019-03-29 11:10:00,39.76,39.78,39.7,39.71,211388.0,33.9921,34.0092,33.9408,33.9493,211388.0
2019-03-29 11:15:00,39.71,39.74,39.71,39.71,189137.0,33.9493,33.975,33.9493,33.9493,189137.0
2019-03-29 11:20:00,39.71,39.78,39.68,39.75,267895.0,33.9493,34.0092,33.9237,33.9835,267895.0
2019-03-29 11:25:00,39.75,39.76,39.68,39.69,166843.0,33.9835,33.9921,33.9237,33.9322,166843.0
2019-03-29 11:30:00,39.69,39.83,39.67,39.83,316947.0,33.9322,34.0519,33.9151,34.0519,316947.0
2019-03-29 11:35:00,39.83,39.86,39.81,39.84,129343.0,34.0519,34.0775,34.0348,34.0604,129343.0
2019-03-29 11:40:00,39.83,39.85,39.8,39.8,112608.0,34.0519,34.069,34.0263,34.0263,112608.0
2019-03-29 11:45:00,39.81,39.83,39.8,39.81,92939.0,34.0348,34.0519,34.0263,34.0348,92939.0
2019-03-29 11:50:00,39.82,39.83,39.79,39.79,92130.0,34.0434,34.0519,34.0177,34.0177,92130.0
2019-03-29 11:55:00,39.79,39.8,39.77,39.77,101689.0,34.0177,34.0263,34.0006,34.0006,101689.0
2019-03-29 12:00:00,39.77,39.78,39.75,39.75,87762.0,34.0006,34.0092,33.9835,33.9835,87762.0
2019-03-29 12:05:00,39.75,39.76,39.71,39.76,122944.0,33.9835,33.9921,33.9493,33.9921,122944.0
2019-03-29 12:10:00,39.75,39.8,39.72,39.73,174798.0,33.9835,34.0263,33.9579,33.9664,174798.0
2019-03-29 12:15:00,39.73,39.74,39.7,39.71,99720.0,33.9664,33.975,33.9408,33.9493,99720.0
2019-03-29 12:20:00,39.71,39.72,39.7,39.7,61185.0,33.9493,33.9579,33.9408,33.9408,61185.0
2019-03-29 12:25:00,39.7,39.76,39.69,39.7,271873.0,33.9408,33.9921,33.9322,33.9408,271873.0
2019-03-29 12:30:00,39.71,39.71,39.65,39.67,76181.0,33.9493,33.9493,33.898,33.9151,76181.0
2019-03-29 12:35:00,39.67,39.7,39.66,39.68,99576.0,33.9151,33.9408,33.9066,33.9237,99576.0
2019-03-29 12:40:00,39.68,39.68,39.66,39.66,120452.0,33.9237,33.9237,33.9066,33.9066,120452.0
2019-03-29 12:45:00,39.67,39.68,39.66,39.68,57171.0,33.9151,33.9237,33.9066,33.9237,57171.0
2019-03-29 12:50:00,39.68,39.68,39.65,39.65,48011.0,33.9237,33.9237,33.898,33.898,48011.0
2019-03-29 12:55:00,39.65,39.69,39.65,39.68,86620.0,33.898,33.9322,33.898,33.9237,86620.0
2019-03-29 13:00:00,39.69,39.7,39.68,39.68,49291.0,33.9322,33.9408,33.9237,33.9237,49291.0
2019-03-29 13:05:00,39.69,39.7,39.66,39.68,89623.0,33.9322,33.9408,33.9066,33.9237,89623.0
2019-03-29 13:10:00,39.68,39.72,39.67,39.69,48782.0,33.9237,33.9579,33.9151,33.9322,48782.0
2019-03-29 13:15:00,39.69,39.7,39.66,39.66,75737.0,33.9322,33.9408,33.9066,33.9066,75737.0
2019-03-29 13:20:00,39.66,39.68,39.65,39.66,182440.0,33.9066,33.9237,33.898,33.9066,182440.0
2019-03-29 13:25:00,39.66,39.67,39.61,39.62,162055.0,33.9066,33.9151,33.8638,33.8724,162055.0
2019-03-29 13:30:00,39.62,39.65,39.61,39.65,131956.0,33.8724,33.898,33.8638,33.898,131956.0
2019-03-29 13:35:00,39.65,39.69,39.64,39.67,187889.0,33.898,33.9322,33.8895,33.9151,187889.0
2019-03-29 13:40:00,39.68,39.71,39.66,39.69,116908.0,33.9237,33.9493,33.9066,33.9322,116908.0
2019-03-29 13:45:00,39.7,39.7,39.65,39.67,157636.0,33.9408,33.9408,33.898,33.9151,157636.0
2019-03-29 13:50:00,39.66,39.68,39.64,39.65,143744.0,33.9066,33.9237,33.8895,33.898,143744.0
2019-03-29 13:55:00,39.65,39.65,39.61,39.61,68366.0,33.898,33.898,33.8638,33.8638,68366.0
2019-03-29 14:00:00,39.61,39.68,39.59,39.66,158548.0,33.8638,33.9237,33.8467,33.9066,158548.0
2019-03-29 14:05:00,39.66,39.69,39.66,39.67,45340.0,33.9066,33.9322,33.9066,33.9151,45340.0
2019-03-29 14:10:00,39.68,39.71,39.67,39.7,59256.0,33.9237,33.9493,33.9151,33.9408,59256.0
2019-03-29 14:15:00,39.71,39.73,39.7,39.72,72882.0,33.9493,33.9664,33.9408,33.9579,72882.0
2019-03-29 14:20:00,39.72,39.79,39.71,39.79,87039.0,33.9579,34.0177,33.9493,34.0177,87039.0
2019-03-29 14:25:00,39.79,39.8,39.77,39.78,115255.0,34.0177,34.0263,34.0006,34.0092,115255.0
2019-03-29 14:30:00,39.78,39.81,39.77,39.8,63890.0,34.0092,34.0348,34.0006,34.0263,63890.0
2019-03-29 14:35:00,39.81,39.83,39.79,39.8,131122.0,34.0348,34.0519,34.0177,34.0263,131122.0
2019-03-29 14:40:00,39.8,39.84,39.76,39.82,177471.0,34.0263,34.0604,33.9921,34.0434,177471.0
2019-03-29 14:45:00,39.82,39.85,39.8,39.85,95354.0,34.0434,34.069,34.0263,34.069,95354.0
2019-03-29 14:50:00,39.85,39.94,39.84,39.92,217544.0,34.069,34.1459,34.0604,34.1288,217544.0
2019-03-29 14:55:00,39.92,39.96,39.9,39.94,125380.0,34.1288,34.163,34.1117,34.1459,125380.0
2019-03-29 15:00:00,39.93,39.95,39.91,39.92,175984.0,34.1374,34.1545,34.1203,34.1288,175984.0
2019-03-29 15:05:00,39.92,39.93,39.89,39.89,85282.0,34.1288,34.1374,34.1032,34.1032,85282.0
2019-03-29 15:10:00,39.9,39.9,39.84,39.84,106038.0,34.1117,34.1117,34.0604,34.0604,106038.0
2019-03-29 15:15:00,39.85,39.9,39.84,39.87,100668.0,34.069,34.1117,34.0604,34.0861,100668.0
2019-03-29 15:20:00,39.86,39.87,39.84,39.84,88868.0,34.0775,34.0861,34.0604,34.0604,88868.0
2019-03-29 15:25:00,39.84,39.86,39.83,39.84,226348.0,34.0604,34.0775,34.0519,34.0604,226348.0
2019-03-29 15:30:00,39.84,39.87,39.82,39.86,254149.0,34.0604,34.0861,34.0434,34.0775,254149.0
2019-03-29 15:35:00,39.86,39.9,39.82,39.89,228954.0,34.0775,34.1117,34.0434,34.1032,228954.0
2019-03-29 15:40:00,39.89,39.91,39.88,39.9,181781.0,34.1032,34.1203,34.0946,34.1117,181781.0
2019-03-29 15:45:00,39.89,39.93,39.88,39.9,331755.0,34.1032,34.1374,34.0946,34.1117,331755.0
2019-03-29 15:50:00,39.9,39.94,39.87,39.89,614860.0,34.1117,34.1459,34.0861,34.1032,614860.0
2019-03-29 15:55:00,39.89,40.0,39.88,39.97,1433261.0,34.1032,34.1972,34.0946,34.1716,1433261.0
2019-04-01 09:30:00,40.3,40.39,40.15,40.26,510557.0,34.4537,34.5307,34.3255,34.4195,510557.0
2019-04-01 09:35:00,40.26,40.31,40.19,40.2,143723.0,34.4195,34.4623,34.3597,34.3682,143723.0
2019-04-01 09:40:00,40.2,40.26,40.17,40.26,191337.0,34.3682,34.4195,34.3426,34.4195,191337.0
2019-04-01 09:45:00,40.26,40.3,40.22,40.26,191172.0,34.4195,34.4537,34.3853,34.4195,191172.0
2019-04-01 09:50:00,40.25,40.33,40.25,40.3,174774.0,34.411,34.4794,34.411,34.4537,174774.0
2019-04-01 09:55:00,40.31,40.31,40.23,40.25,67974.0,34.4623,34.4623,34.3939,34.411,67974.0
2019-04-01 10:00:00,40.26,40.34,40.26,40.33,158222.0,34.4195,34.4879,34.4195,34.4794,158222.0
2019-04-01 10:05:00,40.33,40.36,40.26,40.27,455873.0,34.4794,34.505,34.4195,34.4281,455873.0
2019-04-01 10:10:00,40.27,40.27,40.2,40.21,92958.0,34.4281,34.4281,34.3682,34.3768,92958.0
2019-04-01 10:15:00,40.21,40.26,40.2,40.22,69946.0,34.3768,34.4195,34.3682,34.3853,69946.0
2019-04-01 10:20:00,40.22,40.28,40.19,40.2,103922.0,34.3853,34.4366,34.3597,34.3682,103922.0
2019-04-01 10:25:00,40.2,40.22,40.17,40.18,101493.0,34.3682,34.3853,34.3426,34.3511,101493.0
2019-04-01 10:30:00,40.18,40.21,40.09,40.12,365054.0,34.3511,34.3768,34.2742,34.2998,365054.0
2019-04-01 10:35:00,40.12,40.12,40.03,40.07,111250.0,34.2998,34.2998,34.2229,34.2571,111250.0
2019-04-01 10:40:00,40.06,40.09,40.01,40.05,222019.0,34.2485,34.2742,34.2058,34.24,222019.0
2019-04-01 10:45:00,40.05,40.08,40.03,40.05,129030.0,34.24,34.2656,34.2229,34.24,129030.0
2019-04-01 10:50:00,40.05,40.07,40.02,40.04,127827.0,34.24,34.2571,34.2143,34.2314,127827.0
2019-04-01 10:55:00,40.04,40.06,40.0,40.01,93951.0,34.2314,34.2485,34.1972,34.2058,93951.0
2019-04-01 11:00:00,40.01,40.08,40.0,40.05,119208.0,34.2058,34.2656,34.1972,34.24,119208.0
2019-04-01 11:05:00,40.06,40.14,40.05,40.13,94582.0,34.2485,34.3169,34.24,34.3084,94582.0
2019-04-01 11:10:00,40.13,40.16,40.09,40.13,190821.0,34.3084,34.334,34.2742,34.3084,190821.0
2019-04-01 11:15:00,40.13,40.17,40.11,40.15,84306.0,34.3084,34.3426,34.2913,34.3255,84306.0
2019-04-01 11:20:00,40.15,40.18,40.14,40.16,69190.0,34.3255,34.3511,34.3169,34.334,69190.0
2019-04-01 11:25:00,40.16,40.16,40.12,40.14,80427.0,34.334,34.334,34.2998,34.3169,80427.0
2019-04-01 11:30:00,40.14,40.15,40.08,40.09,162745.0,34.3169,34.3255,34.2656,34.2742,162745.0
2019-04-01 11:35:00,40.09,40.11,40.04,40.05,106784.0,34.2742,34.2913,34.2314,34.24,106784.0
2019-04-01 11:40:00,40.05,40.05,40.01,40.03,51738.0,34.24,34.24,34.2058,34.2229,51738.0
2019-04-01 11:45:00,40.02,40.05,40.0,40.05,94646.0,34.2143,34.24,34.1972,34.24,94646.0
2019-04-01 11:50:00,40.05,40.08,40.03,40.08,143636.0,34.24,34.2656,34.2229,34.2656,143636.0
2019-04-01 11:55:00,40.08,40.1,40.03,40.04,79149.0,34.2656,34.2827,34.2229,34.2314,79149.0
2019-04-01 12:00:00,40.05,40.05,39.98,40.01,105706.0,34.24,34.24,34.1801,34.2058,105706.0
2019-04-01 12:05:00,40.01,40.04,39.99,40.01,69611.0,34.2058,34.2314,34.1887,34.2058,69611.0
2019-04-01 12:10:00,40.02,40.04,40.0,40.01,89240.0,34.2143,34.2314,34.1972,34.2058,89240.0
2019-04-01 12:15:00,40.02,40.07,40.01,40.05,168367.0,34.2143,34.2571,34.2058,34.24,168367.0
2019-04-01 12:20:00,40.05,40.09,40.04,40.04,102222.0,34.24,34.2742,34.2314,34.2314,102222.0
2019-04-01 12:25:00,40.05,40.07,40.03,40.05,79803.0,34.24,34.2571,34.2229,34.24,79803.0
2019-04-01 12:30:00,40.04,40.05,40.01,40.03,91446.0,34.2314,34.24,34.2058,34.2229,91446.0
2019-04-01 12:35:00,40.04,40.05,40.0,40.01,97864.0,34.2314,34.24,34.1972,34.2058,97864.0
2019-04-01 12:40:00,40.0,40.02,39.97,40.02,142298.0,34.1972,34.2143,34.1716,34.2143,142298.0
2019-04-01 12:45:00,40.02,40.04,40.0,40.02,88725.0,34.2143,34.2314,34.1972,34.2143,88725.0
2019-04-01 12:50:00,40.02,40.04,40.01,40.02,61642.0,34.2143,34.2314,34.2058,34.2143,61642.0
2019-04-01 12:55:00,40.01,40.06,40.0,40.05,95845.0,34.2058,34.2485,34.1972,34.24,95845.0
2019-04-01 13:00:00,40.05,40.1,40.04,40.07,110935.0,34.24,34.2827,34.2314,34.2571,110935.0
2019-04-01 13:05:00,40.07,40.08,40.04,40.07,65903.0,34.2571,34.2656,34.2314,34.2571,65903.0
2019-04-01 13:10:00,40.07,40.09,40.06,40.07,47399.0,34.2571,34.2742,34.2485,34.2571,47399.0
2019-04-01 13:15:00,40.07,40.14,40.07,40.09,120560.0,34.2571,34.3169,34.2571,34.2742,120560.0
2019-04-01 13:20:00,40.09,40.16,40.08,40.16,137360.0,34.2742,34.334,34.2656,34.334,137360.0
2019-04-01 13:25:00,40.15,40.18,40.15,40.16,56726.0,34.3255,34.3511,34.3255,34.334,56726.0
2019-04-01 13:30:00,40.16,40.18,40.15,40.18,47642.0,34.334,34.3511,34.3255,34.3511,47642.0
2019-04-01 13:35:00,40.18,40.21,40.17,40.19,41596.0,34.3511,34.3768,34.3426,34.3597,41596.0
2019-04-01 13:40:00,40.2,40.22,40.19,40.21,82572.0,34.3682,34.3853,34.3597,34.3768,82572.0
2019-04-01 13:45:00,40.2,40.25,40.2,40.23,60568.0,34.3682,34.411,34.3682,34.3939,60568.0
2019-04-01 13:50:00,40.23,40.26,40.21,40.25,51833.0,34.3939,34.4195,34.3768,34.411,51833.0
2019-04-01 13:55:00,40.25,40.25,40.21,40.23,70734.0,34.411,34.411,34.3768,34.3939,70734.0
2019-04-01 14:00:00,40.24,40.25,40.2,40.2,94850.0,34.4024,34.411,34.3682,34.3682,94850.0
2019-04-01 14:05:00,40.2,40.24,40.19,40.23,129130.0,34.3682,34.4024,34.3597,34.3939,129130.0
2019-04-01 14:10:00,40.23,40.29,40.22,40.29,141461.0,34.3939,34.4452,34.3853,34.4452,141461.0
2019-04-01 14:15:00,40.29,40.29,40.26,40.26,59466.0,34.4452,34.4452,34.4195,34.4195,59466.0
2019-04-01 14:20:00,40.27,40.27,40.22,40.25,72138.0,34.4281,34.4281,34.3853,34.411,72138.0
2019-04-01 14:25:00,40.25,40.26,40.19,40.19,40344.0,34.411,34.4195,34.3597,34.3597,40344.0
2019-04-01 14:30:00,40.2,40.22,40.18,40.2,91328.0,34.3682,34.3853,34.3511,34.3682,91328.0
2019-04-01 14:35:00,40.21,40.24,40.2,40.23,116103.0,34.3768,34.4024,34.3682,34.3939,116103.0
2019-04-01 14:40:00,40.23,40.23,40.2,40.2,58610.0,34.3939,34.3939,34.3682,34.3682,58610.0
2019-04-01 14:45:00,40.2,40.21,40.17,40.19,67364.0,34.3682,34.3768,34.3426,34.3597,67364.0
2019-04-01 14:50:00,40.18,40.2,40.16,40.16,107202.0,34.3511,34.3682,34.334,34.334,107202.0
2019-04-01 14:55:00,40.16,40.21,40.16,40.19,124215.0,34.334,34.3768,34.334,34.3597,124215.0
2019-04-01 15:00:00,40.18,40.21,40.18,40.19,89660.0,34.3511,34.3768,34.3511,34.3597,89660.0
2019-04-01 15:05:00,40.19,40.21,40.17,40.2,324705.0,34.3597,34.3768,34.3426,34.3682,324705.0
2019-04-01 15:10:00,40.2,40.2,40.17,40.18,167541.0,34.3682,34.3682,34.3426,34.3511,167541.0
2019-04-01 15:15:00,40.17,40.21,40.17,40.2,184227.0,34.3426,34.3768,34.3426,34.3682,184227.0
2019-04-01 15:20:00,40.2,40.24,40.19,40.23,101643.0,34.3682,34.4024,34.3597,34.3939,101643.0
2019-04-01 15:25:00,40.23,40.26,40.22,40.26,92911.0,34.3939,34.4195,34.3853,34.4195,92911.0
2019-04-01 15:30:00,40.26,40.26,40.22,40.23,158413.0,34.4195,34.4195,34.3853,34.3939,158413.0
2019-04-01 15:35:00,40.23,40.29,40.23,40.27,164194.0,34.3939,34.4452,34.3939,34.4281,164194.0
2019-04-01 15:40:00,40.27,40.31,40.27,40.3,163837.0,34.4281,34.4623,34.4281,34.4537,163837.0
2019-04-01 15:45:00,40.3,40.3,40.23,40.24,296071.0,34.4537,34.4537,34.3939,34.4024,296071.0
2019-04-01 15:50:00,40.23,40.32,40.23,40.32,320746.0,34.3939,34.4708,34.3939,34.4708,320746.0
2019-04-01 15:55:00,40.32,40.36,40.3,40.31,788725.0,34.4708,34.505,34.4537,34.4623,788725.0
2019-04-02 09:30:00,40.17,40.39,40.11,40.25,329609.0,34.5228,34.7119,34.4712,34.5915,329609.0
2019-04-02 09:35:00,40.25,40.28,40.12,40.15,121125.0,34.5915,34.6173,34.4798,34.5056,121125.0
2019-04-02 09:40:00,40.15,40.2,40.07,40.19,186332.0,34.5056,34.5486,34.4368,34.54,186332.0
2019-04-02 09:45:00,40.19,40.19,40.1,40.13,121902.0,34.54,34.54,34.4626,34.4884,121902.0
2019-04-02 09:50:00,40.14,40.15,40.07,40.15,122453.0,34.497,34.5056,34.4368,34.5056,122453.0
2019-04-02 09:55:00,40.15,40.15,40.03,40.08,210597.0,34.5056,34.5056,34.4025,34.4454,210597.0
2019-04-02 10:00:00,40.08,40.08,39.91,39.94,313827.0,34.4454,34.4454,34.2993,34.3251,313827.0
2019-04-02 10:05:00,39.95,40.01,39.94,39.98,165890.0,34.3337,34.3853,34.3251,34.3595,165890.0
2019-04-02 10:10:00,39.98,40.03,39.96,39.99,160655.0,34.3595,34.4025,34.3423,34.3681,160655.0
2019-04-02 10:15:00,39.99,39.99,39.94,39.94,101106.0,34.3681,34.3681,34.3251,34.3251,101106.0
2019-04-02 10:20:00,39.95,39.98,39.92,39.97,105447.0,34.3337,34.3595,34.3079,34.3509,105447.0
2019-04-02 10:25:00,39.97,39.99,39.93,39.98,154677.0,34.3509,34.3681,34.3165,34.3595,154677.0
2019-04-02 10:30:00,39.98,39.98,39.86,39.87,123527.0,34.3595,34.3595,34.2564,34.265,123527.0
2019-04-02 10:35:00,39.86,39.91,39.83,39.87,217260.0,34.2564,34.2993,34.2306,34.265,217260.0
2019-04-02 10:40:00,39.87,39.94,39.85,39.91,194754.0,34.265,34.3251,34.2478,34.2993,194754.0
2019-04-02 10:45:00,39.92,39.96,39.87,39.89,309434.0,34.3079,34.3423,34.265,34.2821,309434.0
2019-04-02 10:50:00,39.89,39.92,39.87,39.87,147211.0,34.2821,34.3079,34.265,34.265,147211.0
2019-04-02 10:55:00,39.86,39.92,39.85,39.9,201037.0,34.2564,34.3079,34.2478,34.2907,201037.0
2019-04-02 11:00:00,39.9,39.93,39.88,39.89,114262.0,34.2907,34.3165,34.2736,34.2821,114262.0
2019-04-02 11:05:00,39.89,39.93,39.85,39.85,106718.0,34.2821,34.3165,34.2478,34.2478,106718.0
2019-04-02 11:10:00,39.85,39.89,39.81,39.85,157610.0,34.2478,34.2821,34.2134,34.2478,157610.0
2019-04-02 11:15:00,39.85,39.92,39.84,39.9,80865.0,34.2478,34.3079,34.2392,34.2907,80865.0
2019-04-02 11:20:00,39.9,39.97,39.89,39.97,77701.0,34.2907,34.3509,34.2821,34.3509,77701.0
2019-04-02 11:25:00,39.97,40.0,39.96,40.0,93355.0,34.3509,34.3767,34.3423,34.3767,93355.0
2019-04-02 11:30:00,39.99,40.01,39.98,39.99,124716.0,34.3681,34.3853,34.3595,34.3681,124716.0
2019-04-02 11:35:00,40.0,40.0,39.93,39.96,191514.0,34.3767,34.3767,34.3165,34.3423,191514.0
2019-04-02 11:40:00,39.96,40.01,39.96,39.99,160109.0,34.3423,34.3853,34.3423,34.3681,160109.0
2019-04-02 11:45:00,39.98,40.0,39.95,39.98,291663.0,34.3595,34.3767,34.3337,34.3595,291663.0
2019-04-02 11:50:00,39.98,40.01,39.98,40.0,82172.0,34.3595,34.3853,34.3595,34.3767,82172.0
2019-04-02 11:55:00,40.0,40.0,39.96,39.97,67655.0,34.3767,34.3767,34.3423,34.3509,67655.0
2019-04-02 12:00:00,39.96,40.0,39.94,39.99,88730.0,34.3423,34.3767,34.3251,34.3681,88730.0
2019-04-02 12:05:00,39.99,40.05,39.98,40.04,144164.0,34.3681,34.4197,34.3595,34.4111,144164.0
2019-04-02 12:10:00,40.03,40.04,39.99,39.99,141920.0,34.4025,34.4111,34.3681,34.3681,141920.0
2019-04-02 12:15:00,40.0,40.01,39.98,40.0,84033.0,34.3767,34.3853,34.3595,34.3767,84033.0
2019-04-02 12:20:00,39.99,40.01,39.92,39.96,133012.0,34.3681,34.3853,34.3079,34.3423,133012.0
2019-04-02 12:25:00,39.96,39.96,39.92,39.95,84711.0,34.3423,34.3423,34.3079,34.3337,84711.0
2019-04-02 12:30:00,39.96,40.0,39.95,40.0,84908.0,34.3423,34.3767,34.3337,34.3767,84908.0
2019-04-02 12:35:00,40.0,40.0,39.93,39.96,99873.0,34.3767,34.3767,34.3165,34.3423,99873.0
2019-04-02 12:40:00,39.96,39.96,39.94,39.95,50529.0,34.3423,34.3423,34.3251,34.3337,50529.0
2019-04-02 12:45:00,39.95,39.95,39.93,39.95,72141.0,34.3337,34.3337,34.3165,34.3337,72141.0
2019-04-02 12:50:00,39.95,39.95,39.9,39.92,155273.0,34.3337,34.3337,34.2907,34.3079,155273.0
2019-04-02 12:55:00,39.91,39.95,39.9,39.94,134244.0,34.2993,34.3337,34.2907,34.3251,134244.0
2019-04-02 13:00:00,39.93,40.0,39.92,40.0,70289.0,34.3165,34.3767,34.3079,34.3767,70289.0
2019-04-02 13:05:00,40.0,40.03,39.99,40.02,117278.0,34.3767,34.4025,34.3681,34.3939,117278.0
2019-04-02 13:10:00,40.02,40.05,40.0,40.05,94231.0,34.3939,34.4197,34.3767,34.4197,94231.0
2019-04-02 13:15:00,40.05,40.05,39.99,40.0,64784.0,34.4197,34.4197,34.3681,34.3767,64784.0
2019-04-02 13:20:00,40.0,40.01,39.98,39.98,63412.0,34.3767,34.3853,34.3595,34.3595,63412.0
2019-04-02 13:25:00,39.98,39.99,39.96,39.97,49927.0,34.3595,34.3681,34.3423,34.3509,49927.0
2019-04-02 13:30:00,39.97,39.98,39.95,39.98,71177.0,34.3509,34.3595,34.3337,34.3595,71177.0
2019-04-02 13:35:00,39.97,39.98,39.95,39.97,55966.0,34.3509,34.3595,34.3337,34.3509,55966.0
2019-04-02 13:40:00,39.97,40.0,39.95,39.98,179304.0,34.3509,34.3767,34.3337,34.3595,179304.0
2019-04-02 13:45:00,39.98,39.99,39.96,39.97,53661.0,34.3595,34.3681,34.3423,34.3509,53661.0
2019-04-02 13:50:00,39.97,40.03,39.97,40.0,80701.0,34.3509,34.4025,34.3509,34.3767,80701.0
2019-04-02 13:55:00,40.0,40.02,39.99,40.02,97637.0,34.3767,34.3939,34.3681,34.3939,97637.0
2019-04-02 14:00:00,40.02,40.02,40.0,40.01,97387.0,34.3939,34.3939,34.3767,34.3853,97387.0
2019-04-02 14:05:00,40.0,40.01,39.99,39.99,68000.0,34.3767,34.3853,34.3681,34.3681,68000.0
2019-04-02 14:10:00,39.99,40.02,39.98,40.01,94730.0,34.3681,34.3939,34.3595,34.3853,94730.0
2019-04-02 14:15:00,40.01,40.02,39.99,40.0,125245.0,34.3853,34.3939,34.3681,34.3767,125245.0
2019-04-02 14:20:00,39.99,40.05,39.98,40.04,118615.0,34.3681,34.4197,34.3595,34.4111,118615.0
2019-04-02 14:25:00,40.03,40.06,40.01,40.02,118169.0,34.4025,34.4282,34.3853,34.3939,118169.0
2019-04-02 14:30:00,40.02,40.04,40.01,40.04,53951.0,34.3939,34.4111,34.3853,34.4111,53951.0
2019-04-02 14:35:00,40.03,40.06,40.02,40.02,86680.0,34.4025,34.4282,34.3939,34.3939,86680.0
2019-04-02 14:40:00,40.02,40.03,40.02,40.03,30606.0,34.3939,34.4025,34.3939,34.4025,30606.0
2019-04-02 14:45:00,40.03,40.04,40.01,40.02,88770.0,34.4025,34.4111,34.3853,34.3939,88770.0
2019-04-02 14:50:00,40.01,40.02,39.98,39.99,138436.0,34.3853,34.3939,34.3595,34.3681,138436.0
2019-04-02 14:55:00,39.99,40.04,39.99,40.03,80826.0,34.3681,34.4111,34.3681,34.4025,80826.0
2019-04-02 15:00:00,40.04,40.05,40.01,40.02,121919.0,34.4111,34.4197,34.3853,34.3939,121919.0
2019-04-02 15:05:00,40.03,40.05,40.01,40.05,135287.0,34.4025,34.4197,34.3853,34.4197,135287.0
2019-04-02 15:10:00,40.04,40.05,40.03,40.04,97889.0,34.4111,34.4197,34.4025,34.4111,97889.0
2019-04-02 15:15:00,40.04,40.05,40.0,40.05,441388.0,34.4111,34.4197,34.3767,34.4197,441388.0
2019-04-02 15:20:00,40.05,40.08,40.04,40.05,111691.0,34.4197,34.4454,34.4111,34.4197,111691.0
2019-04-02 15:25:00,40.05,40.06,40.05,40.06,69073.0,34.4197,34.4282,34.4197,34.4282,69073.0
2019-04-02 15:30:00,40.06,40.07,40.05,40.07,170392.0,34.4282,34.4368,34.4197,34.4368,170392.0
2019-04-02 15:35:00,40.07,40.08,40.03,40.06,376873.0,34.4368,34.4454,34.4025,34.4282,376873.0
2019-04-02 15:40:00,40.07,40.08,40.04,40.05,170014.0,34.4368,34.4454,34.4111,34.4197,170014.0
2019-04-02 15:45:00,40.05,40.06,40.04,40.05,213646.0,34.4197,34.4282,34.4111,34.4197,213646.0
2019-04-02 15:50:00,40.05,40.07,40.04,40.06,259427.0,34.4197,34.4368,34.4111,34.4282,259427.0
2019-04-02 15:55:00,40.07,40.07,40.01,40.02,927023.0,34.4368,34.4368,34.3853,34.3939,927023.0
2019-04-03 09:30:00,40.29,40.35,40.0,40.03,325325.0,34.6259,34.6775,34.3767,34.4025,325325.0
2019-04-03 09:35:00,40.02,40.07,39.97,40.03,140575.0,34.3939,34.4368,34.3509,34.4025,140575.0
2019-04-03 09:40:00,40.03,40.16,40.02,40.14,168122.0,34.4025,34.5142,34.3939,34.497,168122.0
2019-04-03 09:45:00,40.14,40.18,40.11,40.15,146822.0,34.497,34.5314,34.4712,34.5056,146822.0
2019-04-03 09:50:00,40.15,40.17,40.09,40.17,175995.0,34.5056,34.5228,34.454,34.5228,175995.0
2019-04-03 09:55:00,40.16,40.19,40.13,40.15,163676.0,34.5142,34.54,34.4884,34.5056,163676.0
2019-04-03 10:00:00,40.15,40.25,40.1,40.2,184607.0,34.5056,34.5915,34.4626,34.5486,184607.0
2019-04-03 10:05:00,40.21,40.26,40.19,40.24,91077.0,34.5572,34.6001,34.54,34.5829,91077.0
2019-04-03 10:10:00,40.23,40.28,40.22,40.25,58033.0,34.5743,34.6173,34.5658,34.5915,58033.0
2019-04-03 10:15:00,40.25,40.28,40.22,40.28,74705.0,34.5915,34.6173,34.5658,34.6173,74705.0
2019-04-03 10:20:00,40.28,40.3,40.25,40.29,95099.0,34.6173,34.6345,34.5915,34.6259,95099.0
2019-04-03 10:25:00,40.29,40.33,40.28,40.31,76270.0,34.6259,34.6603,34.6173,34.6431,76270.0
2019-04-03 10:30:00,40.3,40.34,40.28,40.34,80802.0,34.6345,34.6689,34.6173,34.6689,80802.0
2019-04-03 10:35:00,40.33,40.34,40.3,40.32,114019.0,34.6603,34.6689,34.6345,34.6517,114019.0
2019-04-03 10:40:00,40.32,40.34,40.3,40.3,75499.0,34.6517,34.6689,34.6345,34.6345,75499.0
2019-04-03 10:45:00,40.3,40.34,40.29,40.31,69834.0,34.6345,34.6689,34.6259,34.6431,69834.0
2019-04-03 10:50:00,40.31,40.37,40.31,40.34,551250.0,34.6431,34.6947,34.6431,34.6689,551250.0
2019-04-03 10:55:00,40.33,40.37,40.33,40.34,100761.0,34.6603,34.6947,34.6603,34.6689,100761.0
2019-04-03 11:00:00,40.35,40.46,40.34,40.45,219075.0,34.6775,34.772,34.6689,34.7634,219075.0
2019-04-03 11:05:00,40.45,40.5,40.45,40.49,128420.0,34.7634,34.8064,34.7634,34.7978,128420.0
2019-04-03 11:10:00,40.48,40.56,40.48,40.56,211255.0,34.7892,34.858,34.7892,34.858,211255.0
2019-04-03 11:15:00,40.55,40.58,40.48,40.51,235305.0,34.8494,34.8751,34.7892,34.815,235305.0
2019-04-03 11:20:00,40.5,40.5,40.41,40.45,201966.0,34.8064,34.8064,34.729,34.7634,201966.0
2019-04-03 11:25:00,40.45,40.49,40.44,40.45,75016.0,34.7634,34.7978,34.7548,34.7634,75016.0
2019-04-03 11:30:00,40.44,40.47,40.43,40.44,84444.0,34.7548,34.7806,34.7462,34.7548,84444.0
2019-04-03 11:35:00,40.44,40.48,40.42,40.48,444438.0,34.7548,34.7892,34.7376,34.7892,444438.0
2019-04-03 11:40:00,40.47,40.48,40.45,40.48,137337.0,34.7806,34.7892,34.7634,34.7892,137337.0
2019-04-03 11:45:00,40.48,40.5,40.44,40.46,116387.0,34.7892,34.8064,34.7548,34.772,116387.0
2019-04-03 11:50:00,40.45,40.46,40.44,40.46,125787.0,34.7634,34.772,34.7548,34.772,125787.0
2019-04-03 11:55:00,40.46,40.49,40.44,40.44,83509.0,34.772,34.7978,34.7548,34.7548,83509.0
2019-04-03 12:00:00,40.45,40.45,40.39,40.41,319407.0,34.7634,34.7634,34.7119,34.729,319407.0
2019-04-03 12:05:00,40.41,40.41,40.37,40.38,85205.0,34.729,34.729,34.6947,34.7033,85205.0
2019-04-03 12:10:00,40.38,40.38,40.33,40.35,84213.0,34.7033,34.7033,34.6603,34.6775,84213.0
2019-04-03 12:15:00,40.34,40.37,40.32,40.34,84273.0,34.6689,34.6947,34.6517,34.6689,84273.0
2019-04-03 12:20:00,40.33,40.34,40.3,40.34,137111.0,34.6603,34.6689,34.6345,34.6689,137111.0
2019-04-03 12:25:00,40.34,40.35,40.28,40.29,187173.0,34.6689,34.6775,34.6173,34.6259,187173.0
2019-04-03 12:30:00,40.28,40.33,40.28,40.3,95915.0,34.6173,34.6603,34.6173,34.6345,95915.0
2019-04-03 12:35:00,40.3,40.31,40.27,40.3,59813.0,34.6345,34.6431,34.6087,34.6345,59813.0
2019-04-03 12:40:00,40.3,40.31,40.28,40.29,35779.0,34.6345,34.6431,34.6173,34.6259,35779.0
2019-04-03 12:45:00,40.29,40.3,40.28,40.29,64928.0,34.6259,34.6345,34.6173,34.6259,64928.0
2019-04-03 12:50:00,40.29,40.29,40.25,40.25,67058.0,34.6259,34.6259,34.5915,34.5915,67058.0
2019-04-03 12:55:00,40.25,40.3,40.25,40.27,109612.0,34.5915,34.6345,34.5915,34.6087,109612.0
2019-04-03 13:00:00,40.27,40.28,40.25,40.26,60558.0,34.6087,34.6173,34.5915,34.6001,60558.0
2019-04-03 13:05:00,40.25,40.27,40.24,40.26,101659.0,34.5915,34.6087,34.5829,34.6001,101659.0
2019-04-03 13:10:00,40.26,40.27,40.22,40.24,162571.0,34.6001,34.6087,34.5658,34.5829,162571.0
2019-04-03 13:15:00,40.24,40.26,40.21,40.26,98393.0,34.5829,34.6001,34.5572,34.6001,98393.0
2019-04-03 13:20:00,40.26,40.26,40.23,40.26,73879.0,34.6001,34.6001,34.5743,34.6001,73879.0
2019-04-03 13:25:00,40.25,40.27,40.23,40.23,62091.0,34.5915,34.6087,34.5743,34.5743,62091.0
2019-04-03 13:30:00,40.23,40.27,40.21,40.25,128572.0,34.5743,34.6087,34.5572,34.5915,128572.0
2019-04-03 13:35:00,40.25,40.27,40.24,40.26,72343.0,34.5915,34.6087,34.5829,34.6001,72343.0
2019-04-03 13:40:00,40.27,40.27,40.22,40.25,132605.0,34.6087,34.6087,34.5658,34.5915,132605.0
2019-04-03 13:45:00,40.26,40.27,40.23,40.26,74436.0,34.6001,34.6087,34.5743,34.6001,74436.0
2019-04-03 13:50:00,40.26,40.26,40.23,40.26,61125.0,34.6001,34.6001,34.5743,34.6001,61125.0
2019-04-03 13:55:00,40.26,40.26,40.24,40.25,90129.0,34.6001,34.6001,34.5829,34.5915,90129.0
2019-04-03 14:00:00,40.25,40.25,40.21,40.23,109493.0,34.5915,34.5915,34.5572,34.5743,109493.0
2019-04-03 14:05:00,40.23,40.24,40.22,40.24,99655.0,34.5743,34.5829,34.5658,34.5829,99655.0
2019-04-03 14:10:00,40.24,40.26,40.23,40.24,71302.0,34.5829,34.6001,34.5743,34.5829,71302.0
2019-04-03 14:15:00,40.25,40.26,40.24,40.25,42776.0,34.5915,34.6001,34.5829,34.5915,42776.0
2019-04-03 14:20:00,40.25,40.27,40.23,40.24,120889.0,34.5915,34.6087,34.5743,34.5829,120889.0
2019-04-03 14:25:00,40.23,40.25,40.23,40.23,50892.0,34.5743,34.5915,34.5743,34.5743,50892.0
2019-04-03 14:30:00,40.23,40.24,40.19,40.21,142351.0,34.5743,34.5829,34.54,34.5572,142351.0
2019-04-03 14:35:00,40.21,40.24,40.19,40.2,119855.0,34.5572,34.5829,34.54,34.5486,119855.0
2019-04-03 14:40:00,40.2,40.2,40.16,40.18,103035.0,34.5486,34.5486,34.5142,34.5314,103035.0
2019-04-03 14:45:00,40.18,40.22,40.16,40.21,91157.0,34.5314,34.5658,34.5142,34.5572,91157.0
2019-04-03 14:50:00,40.21,40.25,40.2,40.25,73418.0,34.5572,34.5915,34.5486,34.5915,73418.0
2019-04-03 14:55:00,40.25,40.26,40.21,40.22,59773.0,34.5915,34.6001,34.5572,34.5658,59773.0
2019-04-03 15:00:00,40.21,40.27,40.2,40.26,102024.0,34.5572,34.6087,34.5486,34.6001,102024.0
2019-04-03 15:05:00,40.27,40.3,40.26,40.29,346806.0,34.6087,34.6345,34.6001,34.6259,346806.0
2019-04-03 15:10:00,40.28,40.28,40.25,40.25,129586.0,34.6173,34.6173,34.5915,34.5915,129586.0
2019-04-03 15:15:00,40.25,40.29,40.24,40.26,280123.0,34.5915,34.6259,34.5829,34.6001,280123.0
2019-04-03 15:20:00,40.26,40.26,40.2,40.24,312530.0,34.6001,34.6001,34.5486,34.5829,312530.0
2019-04-03 15:25:00,40.23,40.3,40.23,40.3,184044.0,34.5743,34.6345,34.5743,34.6345,184044.0
2019-04-03 15:30:00,40.3,40.3,40.25,40.28,215194.0,34.6345,34.6345,34.5915,34.6173,215194.0
2019-04-03 15:35:00,40.28,40.31,40.27,40.27,122390.0,34.6173,34.6431,34.6087,34.6087,122390.0
2019-04-03 15:40:00,40.27,40.29,40.24,40.25,191745.0,34.6087,34.6259,34.5829,34.5915,191745.0
2019-04-03 15:45:00,40.25,40.28,40.24,40.27,194925.0,34.5915,34.6173,34.5829,34.6087,194925.0
2019-04-03 15:50:00,40.28,40.29,40.23,40.23,388879.0,34.6173,34.6259,34.5743,34.5743,388879.0
2019-04-03 15:55:00,40.23,40.31,40.23,40.26,738978.0,34.5743,34.6431,34.5743,34.6001,738978.0
2019-04-04 09:30:00,40.32,40.39,40.12,40.17,310947.0,34.6517,34.7119,34.4798,34.5228,310947.0
2019-04-04 09:35:00,40.18,40.26,40.17,40.22,158039.0,34.5314,34.6001,34.5228,34.5658,158039.0
2019-04-04 09:40:00,40.21,40.26,40.2,40.24,134196.0,34.5572,34.6001,34.5486,34.5829,134196.0
2019-04-04 09:45:00,40.24,40.32,40.23,40.29,221507.0,34.5829,34.6517,34.5743,34.6259,221507.0
2019-04-04 09:50:00,40.29,40.32,40.22,40.27,219369.0,34.6259,34.6517,34.5658,34.6087,219369.0
2019-04-04 09:55:00,40.27,40.27,40.22,40.25,207744.0,34.6087,34.6087,34.5658,34.5915,207744.0
2019-04-04 10:00:00,40.26,40.37,40.23,40.35,137777.0,34.6001,34.6947,34.5743,34.6775,137777.0
2019-04-04 10:05:00,40.36,40.39,40.34,40.35,92921.0,34.6861,34.7119,34.6689,34.6775,92921.0
2019-04-04 10:10:00,40.35,40.36,40.33,40.34,92679.0,34.6775,34.6861,34.6603,34.6689,92679.0
2019-04-04 10:15:00,40.35,40.36,40.32,40.36,45322.0,34.6775,34.6861,34.6517,34.6861,45322.0
2019-04-04 10:20:00,40.36,40.37,40.33,40.35,85465.0,34.6861,34.6947,34.6603,34.6775,85465.0
2019-04-04 10:25:00,40.36,40.39,40.35,40.35,130649.0,34.6861,34.7119,34.6775,34.6775,130649.0
2019-04-04 10:30:00,40.36,40.36,40.32,40.34,110767.0,34.6861,34.6861,34.6517,34.6689,110767.0
2019-04-04 10:35:00,40.33,40.36,40.32,40.36,101415.0,34.6603,34.6861,34.6517,34.6861,101415.0
2019-04-04 10:40:00,40.37,40.39,40.34,40.38,81767.0,34.6947,34.7119,34.6689,34.7033,81767.0
2019-04-04 10:45:00,40.38,40.62,40.34,40.52,526423.0,34.7033,34.9095,34.6689,34.8236,526423.0
2019-04-04 10:50:00,40.52,40.55,40.5,40.53,111659.0,34.8236,34.8494,34.8064,34.8322,111659.0
2019-04-04 10:55:00,40.53,40.58,40.52,40.57,89418.0,34.8322,34.8751,34.8236,34.8666,89418.0
2019-04-04 11:00:00,40.58,40.59,40.5,40.5,250382.0,34.8751,34.8837,34.8064,34.8064,250382.0
2019-04-04 11:05:00,40.5,40.54,40.48,40.53,132982.0,34.8064,34.8408,34.7892,34.8322,132982.0
2019-04-04 11:10:00,40.52,40.53,40.47,40.48,84468.0,34.8236,34.8322,34.7806,34.7892,84468.0
2019-04-04 11:15:00,40.48,40.48,40.41,40.41,116015.0,34.7892,34.7892,34.729,34.729,116015.0
2019-04-04 11:20:00,40.41,40.42,40.36,40.38,141345.0,34.729,34.7376,34.6861,34.7033,141345.0
2019-04-04 11:25:00,40.38,40.46,40.38,40.44,91019.0,34.7033,34.772,34.7033,34.7548,91019.0
2019-04-04 11:30:00,40.44,40.45,40.39,40.4,51807.0,34.7548,34.7634,34.7119,34.7205,51807.0
2019-04-04 11:35:00,40.4,40.46,40.38,40.45,74828.0,34.7205,34.772,34.7033,34.7634,74828.0
2019-04-04 11:40:00,40.45,40.46,40.41,40.44,61506.0,34.7634,34.772,34.729,34.7548,61506.0
2019-04-04 11:45:00,40.43,40.45,40.42,40.42,38186.0,34.7462,34.7634,34.7376,34.7376,38186.0
2019-04-04 11:50:00,40.41,40.44,40.39,40.4,62354.0,34.729,34.7548,34.7119,34.7205,62354.0
2019-04-04 11:55:00,40.4,40.41,40.38,40.39,67088.0,34.7205,34.729,34.7033,34.7119,67088.0
2019-04-04 12:00:00,40.39,40.43,40.38,40.41,63163.0,34.7119,34.7462,34.7033,34.729,63163.0
2019-04-04 12:05:00,40.41,40.42,40.37,40.37,53835.0,34.729,34.7376,34.6947,34.6947,53835.0
2019-04-04 12:10:00,40.37,40.4,40.37,40.38,45573.0,34.6947,34.7205,34.6947,34.7033,45573.0
2019-04-04 12:15:00,40.38,40.38,40.31,40.33,215175.0,34.7033,34.7033,34.6431,34.6603,215175.0
2019-04-04 12:20:00,40.33,40.36,40.31,40.33,116539.0,34.6603,34.6861,34.6431,34.6603,116539.0
2019-04-04 12:25:00,40.33,40.36,40.3,40.33,123744.0,34.6603,34.6861,34.6345,34.6603,123744.0
2019-04-04 12:30:00,40.33,40.33,40.28,40.33,110251.0,34.6603,34.6603,34.6173,34.6603,110251.0
2019-04-04 12:35:00,40.33,40.36,40.31,40.34,65174.0,34.6603,34.6861,34.6431,34.6689,65174.0
2019-04-04 12:40:00,40.34,40.37,40.33,40.34,192322.0,34.6689,34.6947,34.6603,34.6689,192322.0
2019-04-04 12:45:00,40.34,40.35,40.31,40.34,44105.0,34.6689,34.6775,34.6431,34.6689,44105.0
2019-04-04 12:50:00,40.34,40.4,40.33,40.4,49417.0,34.6689,34.7205,34.6603,34.7205,49417.0
2019-04-04 12:55:00,40.4,40.41,40.38,40.39,49606.0,34.7205,34.729,34.7033,34.7119,49606.0
2019-04-04 13:00:00,40.39,40.41,40.37,40.4,134188.0,34.7119,34.729,34.6947,34.7205,134188.0
2019-04-04 13:05:00,40.4,40.42,40.39,40.41,50568.0,34.7205,34.7376,34.7119,34.729,50568.0
2019-04-04 13:10:00,40.41,40.42,40.39,40.39,89977.0,34.729,34.7376,34.7119,34.7119,89977.0
2019-04-04 13:15:00,40.39,40.42,40.38,40.41,132267.0,34.7119,34.7376,34.7033,34.729,132267.0
2019-04-04 13:20:00,40.41,40.42,40.36,40.36,57299.0,34.729,34.7376,34.6861,34.6861,57299.0
2019-04-04 13:25:00,40.36,40.37,40.34,40.34,42074.0,34.6861,34.6947,34.6689,34.6689,42074.0
2019-04-04 13:30:00,40.34,40.35,40.29,40.29,94124.0,34.6689,34.6775,34.6259,34.6259,94124.0
2019-04-04 13:35:00,40.3,40.32,40.28,40.32,63687.0,34.6345,34.6517,34.6173,34.6517,63687.0
2019-04-04 13:40:00,40.31,40.32,40.29,40.3,25652.0,34.6431,34.6517,34.6259,34.6345,25652.0
2019-04-04 13:45:00,40.3,40.37,40.3,40.35,57641.0,34.6345,34.6947,34.6345,34.6775,57641.0
2019-04-04 13:50:00,40.35,40.4,40.34,40.39,55159.0,34.6775,34.7205,34.6689,34.7119,55159.0
2019-04-04 13:55:00,40.38,40.41,40.38,40.4,49503.0,34.7033,34.729,34.7033,34.7205,49503.0
2019-04-04 14:00:00,40.4,40.4,40.36,40.38,68968.0,34.7205,34.7205,34.6861,34.7033,68968.0
2019-04-04 14:05:00,40.38,40.39,40.36,40.38,35854.0,34.7033,34.7119,34.6861,34.7033,35854.0
2019-04-04 14:10:00,40.38,40.4,40.37,40.38,62295.0,34.7033,34.7205,34.6947,34.7033,62295.0
2019-04-04 14:15:00,40.37,40.39,40.34,40.38,49699.0,34.6947,34.7119,34.6689,34.7033,49699.0
2019-04-04 14:20:00,40.38,40.4,40.37,40.4,65607.0,34.7033,34.7205,34.6947,34.7205,65607.0
2019-04-04 14:25:00,40.4,40.41,40.38,40.41,60707.0,34.7205,34.729,34.7033,34.729,60707.0
2019-04-04 14:30:00,40.41,40.41,40.38,40.4,97622.0,34.729,34.729,34.7033,34.7205,97622.0
2019-04-04 14:35:00,40.39,40.4,40.37,40.37,25134.0,34.7119,34.7205,34.6947,34.6947,25134.0
2019-04-04 14:40:00,40.37,40.39,40.35,40.39,232776.0,34.6947,34.7119,34.6775,34.7119,232776.0
2019-04-04 14:45:00,40.39,40.4,40.37,40.38,62680.0,34.7119,34.7205,34.6947,34.7033,62680.0
2019-04-04 14:50:00,40.39,40.41,40.35,40.36,44964.0,34.7119,34.729,34.6775,34.6861,44964.0
2019-04-04 14:55:00,40.35,40.36,40.33,40.34,44939.0,34.6775,34.6861,34.6603,34.6689,44939.0
2019-04-04 15:00:00,40.34,40.36,40.33,40.33,60236.0,34.6689,34.6861,34.6603,34.6603,60236.0
2019-04-04 15:05:00,40.34,40.34,40.31,40.33,44791.0,34.6689,34.6689,34.6431,34.6603,44791.0
2019-04-04 15:10:00,40.32,40.36,40.32,40.36,79365.0,34.6517,34.6861,34.6517,34.6861,79365.0
2019-04-04 15:15:00,40.36,40.37,40.34,40.37,166708.0,34.6861,34.6947,34.6689,34.6947,166708.0
2019-04-04 15:20:00,40.37,40.4,40.35,40.39,93147.0,34.6947,34.7205,34.6775,34.7119,93147.0
2019-04-04 15:25:00,40.39,40.42,40.38,40.4,109389.0,34.7119,34.7376,34.7033,34.7205,109389.0
2019-04-04 15:30:00,40.41,40.44,40.39,40.39,157785.0,34.729,34.7548,34.7119,34.7119,157785.0
2019-04-04 15:35:00,40.39,40.4,40.37,40.39,248541.0,34.7119,34.7205,34.6947,34.7119,248541.0
2019-04-04 15:40:00,40.4,40.41,40.37,40.39,132229.0,34.7205,34.729,34.6947,34.7119,132229.0
2019-04-04 15:45:00,40.4,40.41,40.37,40.41,201841.0,34.7205,34.729,34.6947,34.729,201841.0
2019-04-04 15:50:00,40.41,40.41,40.37,40.4,340877.0,34.729,34.729,34.6947,34.7205,340877.0
2019-04-04 15:55:00,40.4,40.46,40.38,40.41,505358.0,34.7205,34.772,34.7033,34.729,505358.0
2019-04-05 09:30:00,40.43,40.48,40.31,40.33,264763.0,34.7462,34.7892,34.6431,34.6603,264763.0
2019-04-05 09:35:00,40.33,40.4,40.32,40.38,183954.0,34.6603,34.7205,34.6517,34.7033,183954.0
2019-04-05 09:40:00,40.38,40.46,40.33,40.39,101215.0,34.7033,34.772,34.6603,34.7119,101215.0
2019-04-05 09:45:00,40.4,40.48,40.38,40.43,225218.0,34.7205,34.7892,34.7033,34.7462,225218.0
2019-04-05 09:50:00,40.43,40.53,40.37,40.52,211978.0,34.7462,34.8322,34.6947,34.8236,211978.0
2019-04-05 09:55:00,40.52,40.54,40.48,40.5,87348.0,34.8236,34.8408,34.7892,34.8064,87348.0
2019-04-05 10:00:00,40.5,40.52,40.46,40.52,93834.0,34.8064,34.8236,34.772,34.8236,93834.0
2019-04-05 10:05:00,40.52,40.54,40.5,40.52,112103.0,34.8236,34.8408,34.8064,34.8236,112103.0
2019-04-05 10:10:00,40.51,40.53,40.49,40.5,52186.0,34.815,34.8322,34.7978,34.8064,52186.0
2019-04-05 10:15:00,40.49,40.5,40.46,40.48,58919.0,34.7978,34.8064,34.772,34.7892,58919.0
2019-04-05 10:20:00,40.48,40.49,40.46,40.48,99312.0,34.7892,34.7978,34.772,34.7892,99312.0
2019-04-05 10:25:00,40.48,40.5,40.43,40.44,96526.0,34.7892,34.8064,34.7462,34.7548,96526.0
2019-04-05 10:30:00,40.44,40.46,40.42,40.43,109139.0,34.7548,34.772,34.7376,34.7462,109139.0
2019-04-05 10:35:00,40.43,40.44,40.41,40.43,70444.0,34.7462,34.7548,34.729,34.7462,70444.0
2019-04-05 10:40:00,40.43,40.44,40.4,40.41,86058.0,34.7462,34.7548,34.7205,34.729,86058.0
2019-04-05 10:45:00,40.42,40.49,40.42,40.45,59346.0,34.7376,34.7978,34.7376,34.7634,59346.0
2019-04-05 10:50:00,40.45,40.47,40.43,40.46,45590.0,34.7634,34.7806,34.7462,34.772,45590.0
2019-04-05 10:55:00,40.47,40.48,40.43,40.45,33244.0,34.7806,34.7892,34.7462,34.7634,33244.0
2019-04-05 11:00:00,40.45,40.5,40.44,40.48,97109.0,34.7634,34.8064,34.7548,34.7892,97109.0
2019-04-05 11:05:00,40.49,40.5,40.47,40.49,28991.0,34.7978,34.8064,34.7806,34.7978,28991.0
2019-04-05 11:10:00,40.5,40.53,40.48,40.51,98327.0,34.8064,34.8322,34.7892,34.815,98327.0
2019-04-05 11:15:00,40.5,40.53,40.49,40.52,80549.0,34.8064,34.8322,34.7978,34.8236,80549.0
2019-04-05 11:20:00,40.52,40.53,40.5,40.51,53140.0,34.8236,34.8322,34.8064,34.815,53140.0
2019-04-05 11:25:00,40.51,40.52,40.45,40.51,65609.0,34.815,34.8236,34.7634,34.815,65609.0
2019-04-05 11:30:00,40.51,40.52,40.46,40.47,78072.0,34.815,34.8236,34.772,34.7806,78072.0
2019-04-05 11:35:00,40.48,40.5,40.47,40.47,55260.0,34.7892,34.8064,34.7806,34.7806,55260.0
2019-04-05 11:40:00,40.48,40.52,40.47,40.48,208245.0,34.7892,34.8236,34.7806,34.7892,208245.0
2019-04-05 11:45:00,40.48,40.49,40.46,40.48,71634.0,34.7892,34.7978,34.772,34.7892,71634.0
2019-04-05 11:50:00,40.48,40.52,40.46,40.5,83146.0,34.7892,34.8236,34.772,34.8064,83146.0
2019-04-05 11:55:00,40.5,40.55,40.49,40.54,179720.0,34.8064,34.8494,34.7978,34.8408,179720.0
2019-04-05 12:00:00,40.54,40.54,40.5,40.54,213932.0,34.8408,34.8408,34.8064,34.8408,213932.0
2019-04-05 12:05:00,40.53,40.54,40.49,40.5,116492.0,34.8322,34.8408,34.7978,34.8064,116492.0
2019-04-05 12:10:00,40.49,40.5,40.48,40.48,104198.0,34.7978,34.8064,34.7892,34.7892,104198.0
2019-04-05 12:15:00,40.48,40.53,40.48,40.51,708447.0,34.7892,34.8322,34.7892,34.815,708447.0
2019-04-05 12:20:00,40.51,40.51,40.47,40.49,122296.0,34.815,34.815,34.7806,34.7978,122296.0
2019-04-05 12:25:00,40.49,40.53,40.48,40.51,211704.0,34.7978,34.8322,34.7892,34.815,211704.0
2019-04-05 12:30:00,40.51,40.52,40.49,40.51,325901.0,34.815,34.8236,34.7978,34.815,325901.0
2019-04-05 12:35:00,40.51,40.53,40.47,40.48,183727.0,34.815,34.8322,34.7806,34.7892,183727.0
2019-04-05 12:40:00,40.48,40.48,40.45,40.47,170781.0,34.7892,34.7892,34.7634,34.7806,170781.0
2019-04-05 12:45:00,40.47,40.5,40.45,40.48,249962.0,34.7806,34.8064,34.7634,34.7892,249962.0
2019-04-05 12:50:00,40.48,40.52,40.47,40.49,274273.0,34.7892,34.8236,34.7806,34.7978,274273.0
2019-04-05 12:55:00,40.49,40.52,40.48,40.5,394678.0,34.7978,34.8236,34.7892,34.8064,394678.0
2019-04-05 13:00:00,40.5,40.53,40.48,40.5,158173.0,34.8064,34.8322,34.7892,34.8064,158173.0
2019-04-05 13:05:00,40.51,40.53,40.49,40.5,282661.0,34.815,34.8322,34.7978,34.8064,282661.0
2019-04-05 13:10:00,40.5,40.52,40.47,40.52,265764.0,34.8064,34.8236,34.7806,34.8236,265764.0
2019-04-05 13:15:00,40.51,40.54,40.49,40.54,225438.0,34.815,34.8408,34.7978,34.8408,225438.0
2019-04-05 13:20:00,40.54,40.54,40.5,40.52,137573.0,34.8408,34.8408,34.8064,34.8236,137573.0
2019-04-05 13:25:00,40.52,40.53,40.47,40.48,91314.0,34.8236,34.8322,34.7806,34.7892,91314.0
2019-04-05 13:30:00,40.47,40.47,40.43,40.45,195887.0,34.7806,34.7806,34.7462,34.7634,195887.0
2019-04-05 13:35:00,40.45,40.48,40.44,40.47,47555.0,34.7634,34.7892,34.7548,34.7806,47555.0
2019-04-05 13:40:00,40.47,40.47,40.45,40.47,37667.0,34.7806,34.7806,34.7634,34.7806,37667.0
2019-04-05 13:45:00,40.46,40.46,40.41,40.43,570549.0,34.772,34.772,34.729,34.7462,570549.0
2019-04-05 13:50:00,40.43,40.44,40.4,40.41,172181.0,34.7462,34.7548,34.7205,34.729,172181.0
2019-04-05 13:55:00,40.41,40.43,40.4,40.43,108866.0,34.729,34.7462,34.7205,34.7462,108866.0
2019-04-05 14:00:00,40.43,40.43,40.39,40.4,113335.0,34.7462,34.7462,34.7119,34.7205,113335.0
2019-04-05 14:05:00,40.4,40.41,40.38,40.39,129063.0,34.7205,34.729,34.7033,34.7119,129063.0
2019-04-05 14:10:00,40.4,40.4,40.32,40.34,184729.0,34.7205,34.7205,34.6517,34.6689,184729.0
2019-04-05 14:15:00,40.34,40.38,40.34,40.35,146224.0,34.6689,34.7033,34.6689,34.6775,146224.0
2019-04-05 14:20:00,40.35,40.37,40.34,40.34,87138.0,34.6775,34.6947,34.6689,34.6689,87138.0
2019-04-05 14:25:00,40.35,40.36,40.33,40.34,74511.0,34.6775,34.6861,34.6603,34.6689,74511.0
2019-04-05 14:30:00,40.35,40.42,40.34,40.42,91357.0,34.6775,34.7376,34.6689,34.7376,91357.0
2019-04-05 14:35:00,40.42,40.43,40.41,40.43,51392.0,34.7376,34.7462,34.729,34.7462,51392.0
2019-04-05 14:40:00,40.43,40.43,40.39,40.43,169018.0,34.7462,34.7462,34.7119,34.7462,169018.0
2019-04-05 14:45:00,40.43,40.44,40.4,40.42,146641.0,34.7462,34.7548,34.7205,34.7376,146641.0
2019-04-05 14:50:00,40.42,40.47,40.4,40.47,106860.0,34.7376,34.7806,34.7205,34.7806,106860.0
2019-04-05 14:55:00,40.47,40.48,40.43,40.44,147579.0,34.7806,34.7892,34.7462,34.7548,147579.0
2019-04-05 15:00:00,40.43,40.46,40.43,40.46,92437.0,34.7462,34.772,34.7462,34.772,92437.0
2019-04-05 15:05:00,40.46,40.46,40.41,40.42,171597.0,34.772,34.772,34.729,34.7376,171597.0
2019-04-05 15:10:00,40.43,40.43,40.4,40.43,109312.0,34.7462,34.7462,34.7205,34.7462,109312.0
2019-04-05 15:15:00,40.42,40.47,40.42,40.45,77897.0,34.7376,34.7806,34.7376,34.7634,77897.0
2019-04-05 15:20:00,40.45,40.47,40.45,40.46,93132.0,34.7634,34.7806,34.7634,34.772,93132.0
2019-04-05 15:25:00,40.47,40.51,40.45,40.51,153643.0,34.7806,34.815,34.7634,34.815,153643.0
2019-04-05 15:30:00,40.5,40.53,40.49,40.52,151800.0,34.8064,34.8322,34.7978,34.8236,151800.0
2019-04-05 15:35:00,40.52,40.53,40.46,40.48,182623.0,34.8236,34.8322,34.772,34.7892,182623.0
2019-04-05 15:40:00,40.48,40.5,40.43,40.47,191872.0,34.7892,34.8064,34.7462,34.7806,191872.0
2019-04-05 15:45:00,40.47,40.48,40.45,40.46,185000.0,34.7806,34.7892,34.7634,34.772,185000.0
2019-04-05 15:50:00,40.47,40.47,40.39,40.41,316484.0,34.7806,34.7806,34.7119,34.729,316484.0
2019-04-05 15:55:00,40.41,40.46,40.4,40.42,971888.0,34.729,34.772,34.7205,34.7376,971888.0
2019-04-08 09:30:00,40.35,40.6,40.17,40.5,417382.0,34.6775,34.8923,34.5228,34.8064,417382.0
2019-04-08 09:35:00,40.5,40.55,40.41,40.48,130592.0,34.8064,34.8494,34.729,34.7892,130592.0
2019-04-08 09:40:00,40.47,40.51,40.36,40.36,128118.0,34.7806,34.815,34.6861,34.6861,128118.0
2019-04-08 09:45:00,40.35,40.35,40.26,40.28,122104.0,34.6775,34.6775,34.6001,34.6173,122104.0
2019-04-08 09:50:00,40.28,40.37,40.27,40.34,137343.0,34.6173,34.6947,34.6087,34.6689,137343.0
2019-04-08 09:55:00,40.34,40.4,40.32,40.39,113926.0,34.6689,34.7205,34.6517,34.7119,113926.0
2019-04-08 10:00:00,40.39,40.42,40.35,40.37,151620.0,34.7119,34.7376,34.6775,34.6947,151620.0
2019-04-08 10:05:00,40.38,40.39,40.34,40.36,79130.0,34.7033,34.7119,34.6689,34.6861,79130.0
2019-04-08 10:10:00,40.36,40.37,40.34,40.35,93711.0,34.6861,34.6947,34.6689,34.6775,93711.0
2019-04-08 10:15:00,40.35,40.36,40.31,40.33,89755.0,34.6775,34.6861,34.6431,34.6603,89755.0
2019-04-08 10:20:00,40.33,40.36,40.32,40.33,111502.0,34.6603,34.6861,34.6517,34.6603,111502.0
2019-04-08 10:25:00,40.33,40.35,40.31,40.34,78937.0,34.6603,34.6775,34.6431,34.6689,78937.0
2019-04-08 10:30:00,40.34,40.36,40.3,40.32,123275.0,34.6689,34.6861,34.6345,34.6517,123275.0
2019-04-08 10:35:00,40.33,40.4,40.32,40.38,119773.0,34.6603,34.7205,34.6517,34.7033,119773.0
2019-04-08 10:40:00,40.38,40.42,40.36,40.41,89904.0,34.7033,34.7376,34.6861,34.729,89904.0
2019-04-08 10:45:00,40.41,40.44,40.39,40.4,94663.0,34.729,34.7548,34.7119,34.7205,94663.0
2019-04-08 10:50:00,40.4,40.45,40.39,40.44,150728.0,34.7205,34.7634,34.7119,34.7548,150728.0
2019-04-08 10:55:00,40.44,40.49,40.42,40.48,96918.0,34.7548,34.7978,34.7376,34.7892,96918.0
2019-04-08 11:00:00,40.48,40.5,40.45,40.47,70632.0,34.7892,34.8064,34.7634,34.7806,70632.0
2019-04-08 11:05:00,40.47,40.47,40.42,40.43,72534.0,34.7806,34.7806,34.7376,34.7462,72534.0
2019-04-08 11:10:00,40.43,40.44,40.36,40.37,121789.0,34.7462,34.7548,34.6861,34.6947,121789.0
2019-04-08 11:15:00,40.38,40.44,40.37,40.44,85065.0,34.7033,34.7548,34.6947,34.7548,85065.0
2019-04-08 11:20:00,40.43,40.49,40.43,40.48,142135.0,34.7462,34.7978,34.7462,34.7892,142135.0
2019-04-08 11:25:00,40.49,40.52,40.48,40.51,86446.0,34.7978,34.8236,34.7892,34.815,86446.0
2019-04-08 11:30:00,40.51,40.62,40.51,40.61,105263.0,34.815,34.9095,34.815,34.9009,105263.0
2019-04-08 11:35:00,40.61,40.67,40.61,40.61,93061.0,34.9009,34.9525,34.9009,34.9009,93061.0
2019-04-08 11:40:00,40.61,40.62,40.6,40.61,54414.0,34.9009,34.9095,34.8923,34.9009,54414.0
2019-04-08 11:45:00,40.62,40.62,40.56,40.62,75827.0,34.9095,34.9095,34.858,34.9095,75827.0
2019-04-08 11:50:00,40.61,40.64,40.6,40.63,63718.0,34.9009,34.9267,34.8923,34.9181,63718.0
2019-04-08 11:55:00,40.63,40.63,40.6,40.62,43126.0,34.9181,34.9181,34.8923,34.9095,43126.0
2019-04-08 12:00:00,40.62,40.64,40.59,40.59,57914.0,34.9095,34.9267,34.8837,34.8837,57914.0
2019-04-08 12:05:00,40.6,40.61,40.59,40.6,66642.0,34.8923,34.9009,34.8837,34.8923,66642.0
2019-04-08 12:10:00,40.6,40.65,40.6,40.65,65021.0,34.8923,34.9353,34.8923,34.9353,65021.0
2019-04-08 12:15:00,40.64,40.68,40.63,40.65,50643.0,34.9267,34.9611,34.9181,34.9353,50643.0
2019-04-08 12:20:00,40.65,40.66,40.62,40.64,77048.0,34.9353,34.9439,34.9095,34.9267,77048.0
2019-04-08 12:25:00,40.64,40.7,40.63,40.69,65102.0,34.9267,34.9783,34.9181,34.9697,65102.0
2019-04-08 12:30:00,40.69,40.7,40.65,40.66,112733.0,34.9697,34.9783,34.9353,34.9439,112733.0
2019-04-08 12:35:00,40.66,40.7,40.66,40.68,56109.0,34.9439,34.9783,34.9439,34.9611,56109.0
2019-04-08 12:40:00,40.68,40.69,40.61,40.64,57590.0,34.9611,34.9697,34.9009,34.9267,57590.0
2019-04-08 12:45:00,40.64,40.65,40.63,40.64,31354.0,34.9267,34.9353,34.9181,34.9267,31354.0
2019-04-08 12:50:00,40.64,40.67,40.64,40.64,63788.0,34.9267,34.9525,34.9267,34.9267,63788.0
2019-04-08 12:55:00,40.65,40.66,40.64,40.65,29885.0,34.9353,34.9439,34.9267,34.9353,29885.0
2019-04-08 13:00:00,40.65,40.65,40.6,40.61,51307.0,34.9353,34.9353,34.8923,34.9009,51307.0
2019-04-08 13:05:00,40.61,40.66,40.6,40.66,88636.0,34.9009,34.9439,34.8923,34.9439,88636.0
2019-04-08 13:10:00,40.66,40.66,40.63,40.65,49049.0,34.9439,34.9439,34.9181,34.9353,49049.0
2019-04-08 13:15:00,40.65,40.67,40.63,40.66,85256.0,34.9353,34.9525,34.9181,34.9439,85256.0
2019-04-08 13:20:00,40.66,40.67,40.62,40.63,54582.0,34.9439,34.9525,34.9095,34.9181,54582.0
2019-04-08 13:25:00,40.63,40.64,40.6,40.62,73222.0,34.9181,34.9267,34.8923,34.9095,73222.0
2019-04-08 13:30:00,40.62,40.62,40.58,40.6,57842.0,34.9095,34.9095,34.8751,34.8923,57842.0
2019-04-08 13:35:00,40.59,40.63,40.58,40.62,135864.0,34.8837,34.9181,34.8751,34.9095,135864.0
2019-04-08 13:40:00,40.62,40.62,40.6,40.61,63878.0,34.9095,34.9095,34.8923,34.9009,63878.0
2019-04-08 13:45:00,40.61,40.64,40.59,40.63,78176.0,34.9009,34.9267,34.8837,34.9181,78176.0
2019-04-08 13:50:00,40.63,40.64,40.59,40.61,161063.0,34.9181,34.9267,34.8837,34.9009,161063.0
2019-04-08 13:55:00,40.61,40.63,40.56,40.59,92384.0,34.9009,34.9181,34.858,34.8837,92384.0
2019-04-08 14:00:00,40.59,40.6,40.56,40.58,89094.0,34.8837,34.8923,34.858,34.8751,89094.0
2019-04-08 14:05:00,40.58,40.64,40.57,40.64,68568.0,34.8751,34.9267,34.8666,34.9267,68568.0
2019-04-08 14:10:00,40.64,40.65,40.61,40.65,68652.0,34.9267,34.9353,34.9009,34.9353,68652.0
2019-04-08 14:15:00,40.66,40.66,40.62,40.64,69168.0,34.9439,34.9439,34.9095,34.9267,69168.0
2019-04-08 14:20:00,40.65,40.65,40.62,40.62,81127.0,34.9353,34.9353,34.9095,34.9095,81127.0
2019-04-08 14:25:00,40.62,40.64,40.62,40.64,34039.0,34.9095,34.9267,34.9095,34.9267,34039.0
2019-04-08 14:30:00,40.64,40.64,40.62,40.63,54388.0,34.9267,34.9267,34.9095,34.9181,54388.0
2019-04-08 14:35:00,40.63,40.63,40.59,40.6,85024.0,34.9181,34.9181,34.8837,34.8923,85024.0
2019-04-08 14:40:00,40.6,40.61,40.58,40.59,51785.0,34.8923,34.9009,34.8751,34.8837,51785.0
2019-04-08 14:45:00,40.59,40.62,40.58,40.59,52331.0,34.8837,34.9095,34.8751,34.8837,52331.0
2019-04-08 14:50:00,40.59,40.65,40.59,40.62,62054.0,34.8837,34.9353,34.8837,34.9095,62054.0
2019-04-08 14:55:00,40.63,40.65,40.62,40.65,56375.0,34.9181,34.9353,34.9095,34.9353,56375.0
2019-04-08 15:00:00,40.64,40.66,40.62,40.63,88322.0,34.9267,34.9439,34.9095,34.9181,88322.0
2019-04-08 15:05:00,40.62,40.64,40.61,40.62,51145.0,34.9095,34.9267,34.9009,34.9095,51145.0
2019-04-08 15:10:00,40.63,40.63,40.61,40.62,50780.0,34.9181,34.9181,34.9009,34.9095,50780.0
2019-04-08 15:15:00,40.62,40.64,40.6,40.64,82112.0,34.9095,34.9267,34.8923,34.9267,82112.0
2019-04-08 15:20:00,40.64,40.65,40.56,40.56,192104.0,34.9267,34.9353,34.858,34.858,192104.0
2019-04-08 15:25:00,40.56,40.6,40.55,40.6,93884.0,34.858,34.8923,34.8494,34.8923,93884.0
2019-04-08 15:30:00,40.59,40.62,40.58,40.59,162189.0,34.8837,34.9095,34.8751,34.8837,162189.0
2019-04-08 15:35:00,40.59,40.6,40.56,40.59,129543.0,34.8837,34.8923,34.858,34.8837,129543.0
2019-04-08 15:40:00,40.59,40.68,40.59,40.66,162137.0,34.8837,34.9611,34.8837,34.9439,162137.0
2019-04-08 15:45:00,40.66,40.69,40.65,40.69,247541.0,34.9439,34.9697,34.9353,34.9697,247541.0
2019-04-08 15:50:00,40.69,40.72,40.67,40.72,309755.0,34.9697,34.9955,34.9525,34.9955,309755.0
2019-04-08 15:55:00,40.72,40.75,40.67,40.69,694048.0,34.9955,35.0212,34.9525,34.9697,694048.0
2019-04-09 09:30:00,40.7,40.76,40.61,40.67,461007.0,34.9783,35.0298,34.9009,34.9525,461007.0
2019-04-09 09:35:00,40.68,40.69,40.59,40.65,123295.0,34.9611,34.9697,34.8837,34.9353,123295.0
2019-04-09 09:40:00,40.65,40.65,40.57,40.63,199960.0,34.9353,34.9353,34.8666,34.9181,199960.0
2019-04-09 09:45:00,40.63,40.74,40.62,40.63,155099.0,34.9181,35.0127,34.9095,34.9181,155099.0
2019-04-09 09:50:00,40.63,40.72,40.62,40.7,161298.0,34.9181,34.9955,34.9095,34.9783,161298.0
2019-04-09 09:55:00,40.7,40.77,40.69,40.77,150441.0,34.9783,35.0384,34.9697,35.0384,150441.0
2019-04-09 10:00:00,40.76,40.8,40.72,40.77,248613.0,35.0298,35.0642,34.9955,35.0384,248613.0
2019-04-09 10:05:00,40.77,40.81,40.75,40.8,187958.0,35.0384,35.0728,35.0212,35.0642,187958.0
2019-04-09 10:10:00,40.8,40.86,40.79,40.8,213168.0,35.0642,35.1158,35.0556,35.0642,213168.0
2019-04-09 10:15:00,40.8,40.91,40.77,40.9,279048.0,35.0642,35.1588,35.0384,35.1502,279048.0
2019-04-09 10:20:00,40.9,40.96,40.89,40.91,157443.0,35.1502,35.2017,35.1416,35.1588,157443.0
2019-04-09 10:25:00,40.91,40.92,40.86,40.89,77326.0,35.1588,35.1673,35.1158,35.1416,77326.0
2019-04-09 10:30:00,40.89,40.93,40.85,40.9,106202.0,35.1416,35.1759,35.1072,35.1502,106202.0
2019-04-09 10:35:00,40.9,40.92,40.88,40.9,67789.0,35.1502,35.1673,35.133,35.1502,67789.0
2019-04-09 10:40:00,40.9,40.92,40.88,40.9,96428.0,35.1502,35.1673,35.133,35.1502,96428.0
2019-04-09 10:45:00,40.9,40.91,40.85,40.85,66012.0,35.1502,35.1588,35.1072,35.1072,66012.0
2019-04-09 10:50:00,40.85,40.92,40.84,40.92,96718.0,35.1072,35.1673,35.0986,35.1673,96718.0
2019-04-09 10:55:00,40.92,40.97,40.89,40.95,81655.0,35.1673,35.2103,35.1416,35.1931,81655.0
2019-04-09 11:00:00,40.96,40.98,40.95,40.98,77506.0,35.2017,35.2189,35.1931,35.2189,77506.0
2019-04-09 11:05:00,40.97,40.99,40.96,40.97,53211.0,35.2103,35.2275,35.2017,35.2103,53211.0
2019-04-09 11:10:00,40.98,41.0,40.97,40.99,74051.0,35.2189,35.2361,35.2103,35.2275,74051.0
2019-04-09 11:15:00,40.98,40.99,40.91,40.95,139113.0,35.2189,35.2275,35.1588,35.1931,139113.0
2019-04-09 11:20:00,40.95,40.96,40.93,40.93,100465.0,35.1931,35.2017,35.1759,35.1759,100465.0
2019-04-09 11:25:00,40.93,40.97,40.92,40.96,79971.0,35.1759,35.2103,35.1673,35.2017,79971.0
2019-04-09 11:30:00,40.96,41.04,40.95,40.96,338386.0,35.2017,35.2705,35.1931,35.2017,338386.0
2019-04-09 11:35:00,40.96,41.02,40.96,41.0,120900.0,35.2017,35.2533,35.2017,35.2361,120900.0
2019-04-09 11:40:00,41.0,41.01,40.99,41.0,90898.0,35.2361,35.2447,35.2275,35.2361,90898.0
2019-04-09 11:45:00,41.01,41.04,41.0,41.03,124849.0,35.2447,35.2705,35.2361,35.2619,124849.0
2019-04-09 11:50:00,41.04,41.04,40.96,40.99,179437.0,35.2705,35.2705,35.2017,35.2275,179437.0
2019-04-09 11:55:00,40.98,41.01,40.96,40.99,286819.0,35.2189,35.2447,35.2017,35.2275,286819.0
2019-04-09 12:00:00,40.99,41.0,40.96,40.99,56050.0,35.2275,35.2361,35.2017,35.2275,56050.0
2019-04-09 12:05:00,40.98,41.0,40.96,40.99,134173.0,35.2189,35.2361,35.2017,35.2275,134173.0
2019-04-09 12:10:00,40.99,41.04,40.98,41.02,138144.0,35.2275,35.2705,35.2189,35.2533,138144.0
2019-04-09 12:15:00,41.02,41.05,41.01,41.05,129579.0,35.2533,35.2791,35.2447,35.2791,129579.0
2019-04-09 12:20:00,41.05,41.08,41.03,41.03,76427.0,35.2791,35.3049,35.2619,35.2619,76427.0
2019-04-09 12:25:00,41.03,41.05,41.01,41.05,160832.0,35.2619,35.2791,35.2447,35.2791,160832.0
2019-04-09 12:30:00,41.05,41.06,41.03,41.05,84495.0,35.2791,35.2877,35.2619,35.2791,84495.0
2019-04-09 12:35:00,41.05,41.07,41.04,41.05,48396.0,35.2791,35.2963,35.2705,35.2791,48396.0
2019-04-09 12:40:00,41.05,41.09,41.05,41.09,93978.0,35.2791,35.3134,35.2791,35.3134,93978.0
2019-04-09 12:45:00,41.09,41.09,41.03,41.05,66802.0,35.3134,35.3134,35.2619,35.2791,66802.0
2019-04-09 12:50:00,41.04,41.06,41.02,41.03,52507.0,35.2705,35.2877,35.2533,35.2619,52507.0
2019-04-09 12:55:00,41.02,41.05,40.99,41.0,73717.0,35.2533,35.2791,35.2275,35.2361,73717.0
2019-04-09 13:00:00,41.0,41.02,40.96,41.0,87983.0,35.2361,35.2533,35.2017,35.2361,87983.0
2019-04-09 13:05:00,41.0,41.02,40.99,41.01,41658.0,35.2361,35.2533,35.2275,35.2447,41658.0
2019-04-09 13:10:00,41.01,41.02,40.99,41.01,83035.0,35.2447,35.2533,35.2275,35.2447,83035.0
2019-04-09 13:15:00,41.01,41.01,40.96,40.96,98521.0,35.2447,35.2447,35.2017,35.2017,98521.0
2019-04-09 13:20:00,40.96,40.99,40.94,40.98,152449.0,35.2017,35.2275,35.1845,35.2189,152449.0
2019-04-09 13:25:00,40.98,41.02,40.98,41.01,43396.0,35.2189,35.2533,35.2189,35.2447,43396.0
2019-04-09 13:30:00,41.01,41.02,40.98,41.0,198303.0,35.2447,35.2533,35.2189,35.2361,198303.0
2019-04-09 13:35:00,41.0,41.0,40.96,40.98,174868.0,35.2361,35.2361,35.2017,35.2189,174868.0
2019-04-09 13:40:00,40.98,40.99,40.96,40.98,121093.0,35.2189,35.2275,35.2017,35.2189,121093.0
2019-04-09 13:45:00,40.98,40.98,40.93,40.94,118574.0,35.2189,35.2189,35.1759,35.1845,118574.0
2019-04-09 13:50:00,40.93,40.95,40.92,40.93,126170.0,35.1759,35.1931,35.1673,35.1759,126170.0
2019-04-09 13:55:00,40.94,41.05,40.93,41.05,215951.0,35.1845,35.2791,35.1759,35.2791,215951.0
2019-04-09 14:00:00,41.04,41.09,41.03,41.09,145493.0,35.2705,35.3134,35.2619,35.3134,145493.0
2019-04-09 14:05:00,41.08,41.08,41.05,41.07,80532.0,35.3049,35.3049,35.2791,35.2963,80532.0
2019-04-09 14:10:00,41.08,41.1,41.05,41.07,324202.0,35.3049,35.322,35.2791,35.2963,324202.0
2019-04-09 14:15:00,41.07,41.14,41.06,41.09,268925.0,35.2963,35.3564,35.2877,35.3134,268925.0
2019-04-09 14:20:00,41.09,41.13,41.07,41.08,298740.0,35.3134,35.3478,35.2963,35.3049,298740.0
2019-04-09 14:25:00,41.08,41.11,41.04,41.06,240364.0,35.3049,35.3306,35.2705,35.2877,240364.0
2019-04-09 14:30:00,41.05,41.07,40.99,41.01,242884.0,35.2791,35.2963,35.2275,35.2447,242884.0
2019-04-09 14:35:00,41.01,41.05,41.0,41.05,153732.0,35.2447,35.2791,35.2361,35.2791,153732.0
2019-04-09 14:40:00,41.05,41.06,41.01,41.04,161110.0,35.2791,35.2877,35.2447,35.2705,161110.0
2019-04-09 14:45:00,41.04,41.05,41.01,41.02,116392.0,35.2705,35.2791,35.2447,35.2533,116392.0
2019-04-09 14:50:00,41.02,41.04,41.0,41.02,138470.0,35.2533,35.2705,35.2361,35.2533,138470.0
2019-04-09 14:55:00,41.02,41.05,41.02,41.05,89880.0,35.2533,35.2791,35.2533,35.2791,89880.0
2019-04-09 15:00:00,41.05,41.05,41.03,41.03,143100.0,35.2791,35.2791,35.2619,35.2619,143100.0
2019-04-09 15:05:00,41.04,41.05,41.02,41.02,131757.0,35.2705,35.2791,35.2533,35.2533,131757.0
2019-04-09 15:10:00,41.02,41.05,40.99,41.03,233314.0,35.2533,35.2791,35.2275,35.2619,233314.0
2019-04-09 15:15:00,41.03,41.08,41.03,41.06,128362.0,35.2619,35.3049,35.2619,35.2877,128362.0
2019-04-09 15:20:00,41.06,41.07,41.03,41.05,112761.0,35.2877,35.2963,35.2619,35.2791,112761.0
2019-04-09 15:25:00,41.04,41.05,41.01,41.02,139020.0,35.2705,35.2791,35.2447,35.2533,139020.0
2019-04-09 15:30:00,41.03,41.1,41.02,41.09,231004.0,35.2619,35.322,35.2533,35.3134,231004.0
2019-04-09 15:35:00,41.09,41.11,41.04,41.06,142916.0,35.3134,35.3306,35.2705,35.2877,142916.0
2019-04-09 15:40:00,41.07,41.07,41.04,41.05,98337.0,35.2963,35.2963,35.2705,35.2791,98337.0
2019-04-09 15:45:00,41.05,41.09,41.05,41.07,230161.0,35.2791,35.3134,35.2791,35.2963,230161.0
2019-04-09 15:50:00,41.07,41.08,41.03,41.04,402640.0,35.2963,35.3049,35.2619,35.2705,402640.0
2019-04-09 15:55:00,41.04,41.06,40.97,41.05,986703.0,35.2705,35.2877,35.2103,35.2791,986703.0
2019-04-10 09:30:00,41.18,41.25,41.06,41.18,440479.0,35.3908,35.451,35.2877,35.3908,440479.0
2019-04-10 09:35:00,41.17,41.26,41.14,41.15,430695.0,35.3822,35.4595,35.3564,35.365,430695.0
2019-04-10 09:40:00,41.15,41.2,41.13,41.16,156101.0,35.365,35.408,35.3478,35.3736,156101.0
2019-04-10 09:45:00,41.16,41.23,41.15,41.2,202697.0,35.3736,35.4338,35.365,35.408,202697.0
2019-04-10 09:50:00,41.2,41.23,41.15,41.2,560804.0,35.408,35.4338,35.365,35.408,560804.0
2019-04-10 09:55:00,41.2,41.26,41.18,41.21,322223.0,35.408,35.4595,35.3908,35.4166,322223.0
2019-04-10 10:00:00,41.21,41.29,41.15,41.19,353571.0,35.4166,35.4853,35.365,35.3994,353571.0
2019-04-10 10:05:00,41.19,41.22,41.16,41.21,136247.0,35.3994,35.4252,35.3736,35.4166,136247.0
2019-04-10 10:10:00,41.21,41.21,41.13,41.16,91767.0,35.4166,35.4166,35.3478,35.3736,91767.0
2019-04-10 10:15:00,41.16,41.17,41.13,41.16,99904.0,35.3736,35.3822,35.3478,35.3736,99904.0
2019-04-10 10:20:00,41.16,41.16,41.08,41.08,158267.0,35.3736,35.3736,35.3049,35.3049,158267.0
2019-04-10 10:25:00,41.09,41.13,41.05,41.08,136642.0,35.3134,35.3478,35.2791,35.3049,136642.0
2019-04-10 10:30:00,41.07,41.13,41.06,41.09,90786.0,35.2963,35.3478,35.2877,35.3134,90786.0
2019-04-10 10:35:00,41.09,41.11,41.08,41.1,76208.0,35.3134,35.3306,35.3049,35.322,76208.0
2019-04-10 10:40:00,41.1,41.14,41.09,41.13,83756.0,35.322,35.3564,35.3134,35.3478,83756.0
2019-04-10 10:45:00,41.13,41.18,41.13,41.18,75450.0,35.3478,35.3908,35.3478,35.3908,75450.0
2019-04-10 10:50:00,41.17,41.19,41.12,41.13,110751.0,35.3822,35.3994,35.3392,35.3478,110751.0
2019-04-10 10:55:00,41.13,41.13,41.1,41.11,71110.0,35.3478,35.3478,35.322,35.3306,71110.0
2019-04-10 11:00:00,41.12,41.12,41.1,41.1,88651.0,35.3392,35.3392,35.322,35.322,88651.0
2019-04-10 11:05:00,41.09,41.14,41.08,41.1,114626.0,35.3134,35.3564,35.3049,35.322,114626.0
2019-04-10 11:10:00,41.11,41.11,41.07,41.09,65646.0,35.3306,35.3306,35.2963,35.3134,65646.0
2019-04-10 11:15:00,41.09,41.12,41.04,41.06,75798.0,35.3134,35.3392,35.2705,35.2877,75798.0
2019-04-10 11:20:00,41.06,41.07,40.94,40.97,202928.0,35.2877,35.2963,35.1845,35.2103,202928.0
2019-04-10 11:25:00,40.97,41.01,40.94,40.98,189970.0,35.2103,35.2447,35.1845,35.2189,189970.0
2019-04-10 11:30:00,40.99,41.04,40.98,41.04,123162.0,35.2275,35.2705,35.2189,35.2705,123162.0
2019-04-10 11:35:00,41.04,41.06,41.01,41.02,50745.0,35.2705,35.2877,35.2447,35.2533,50745.0
2019-04-10 11:40:00,41.01,41.03,40.99,41.02,47837.0,35.2447,35.2619,35.2275,35.2533,47837.0
2019-04-10 11:45:00,41.02,41.03,40.96,40.98,89657.0,35.2533,35.2619,35.2017,35.2189,89657.0
2019-04-10 11:50:00,40.98,40.98,40.93,40.94,184127.0,35.2189,35.2189,35.1759,35.1845,184127.0
2019-04-10 11:55:00,40.94,40.98,40.92,40.97,169973.0,35.1845,35.2189,35.1673,35.2103,169973.0
2019-04-10 12:00:00,40.97,40.98,40.94,40.95,101087.0,35.2103,35.2189,35.1845,35.1931,101087.0
2019-04-10 12:05:00,40.95,40.95,40.91,40.91,46828.0,35.1931,35.1931,35.1588,35.1588,46828.0
2019-04-10 12:10:00,40.91,40.92,40.88,40.9,51326.0,35.1588,35.1673,35.133,35.1502,51326.0
2019-04-10 12:15:00,40.9,40.91,40.86,40.86,51469.0,35.1502,35.1588,35.1158,35.1158,51469.0
2019-04-10 12:20:00,40.87,40.88,40.86,40.86,73719.0,35.1244,35.133,35.1158,35.1158,73719.0
2019-04-10 12:25:00,40.87,40.88,40.82,40.83,112803.0,35.1244,35.133,35.0814,35.09,112803.0
2019-04-10 12:30:00,40.84,40.87,40.83,40.84,84395.0,35.0986,35.1244,35.09,35.0986,84395.0
2019-04-10 12:35:00,40.84,40.84,40.78,40.79,141992.0,35.0986,35.0986,35.047,35.0556,141992.0
2019-04-10 12:40:00,40.79,40.84,40.78,40.84,67835.0,35.0556,35.0986,35.047,35.0986,67835.0
2019-04-10 12:45:00,40.84,40.88,40.83,40.87,74881.0,35.0986,35.133,35.09,35.1244,74881.0
2019-04-10 12:50:00,40.87,40.91,40.87,40.9,90223.0,35.1244,35.1588,35.1244,35.1502,90223.0
2019-04-10 12:55:00,40.89,40.95,40.88,40.95,128325.0,35.1416,35.1931,35.133,35.1931,128325.0
2019-04-10 13:00:00,40.94,40.98,40.92,40.97,205729.0,35.1845,35.2189,35.1673,35.2103,205729.0
2019-04-10 13:05:00,40.97,40.99,40.96,40.98,66837.0,35.2103,35.2275,35.2017,35.2189,66837.0
2019-04-10 13:10:00,40.98,41.02,40.97,41.01,90126.0,35.2189,35.2533,35.2103,35.2447,90126.0
2019-04-10 13:15:00,41.01,41.04,40.99,41.02,338021.0,35.2447,35.2705,35.2275,35.2533,338021.0
2019-04-10 13:20:00,41.02,41.04,40.99,41.02,170245.0,35.2533,35.2705,35.2275,35.2533,170245.0
2019-04-10 13:25:00,41.02,41.03,40.98,41.02,57826.0,35.2533,35.2619,35.2189,35.2533,57826.0
2019-04-10 13:30:00,41.02,41.03,40.97,40.98,46936.0,35.2533,35.2619,35.2103,35.2189,46936.0
2019-04-10 13:35:00,40.98,41.03,40.98,41.02,83501.0,35.2189,35.2619,35.2189,35.2533,83501.0
2019-04-10 13:40:00,41.02,41.05,40.99,41.04,58518.0,35.2533,35.2791,35.2275,35.2705,58518.0
2019-04-10 13:45:00,41.04,41.04,41.01,41.03,56152.0,35.2705,35.2705,35.2447,35.2619,56152.0
2019-04-10 13:50:00,41.04,41.04,41.0,41.01,50071.0,35.2705,35.2705,35.2361,35.2447,50071.0
2019-04-10 13:55:00,41.0,41.04,40.99,41.0,110457.0,35.2361,35.2705,35.2275,35.2361,110457.0
2019-04-10 14:00:00,41.01,41.07,41.0,41.01,83365.0,35.2447,35.2963,35.2361,35.2447,83365.0
2019-04-10 14:05:00,41.01,41.03,40.99,41.01,62099.0,35.2447,35.2619,35.2275,35.2447,62099.0
2019-04-10 14:10:00,41.0,41.01,40.94,40.96,89949.0,35.2361,35.2447,35.1845,35.2017,89949.0
2019-04-10 14:15:00,40.96,40.97,40.96,40.96,76976.0,35.2017,35.2103,35.2017,35.2017,76976.0
2019-04-10 14:20:00,40.96,40.99,40.91,40.93,134328.0,35.2017,35.2275,35.1588,35.1759,134328.0
2019-04-10 14:25:00,40.93,40.95,40.88,40.91,47924.0,35.1759,35.1931,35.133,35.1588,47924.0
2019-04-10 14:30:00,40.9,40.94,40.88,40.91,78750.0,35.1502,35.1845,35.133,35.1588,78750.0
2019-04-10 14:35:00,40.9,40.92,40.89,40.89,37600.0,35.1502,35.1673,35.1416,35.1416,37600.0
2019-04-10 14:40:00,40.9,40.95,40.89,40.93,49729.0,35.1502,35.1931,35.1416,35.1759,49729.0
2019-04-10 14:45:00,40.93,40.95,40.92,40.93,42567.0,35.1759,35.1931,35.1673,35.1759,42567.0
2019-04-10 14:50:00,40.93,40.98,40.93,40.95,53078.0,35.1759,35.2189,35.1759,35.1931,53078.0
2019-04-10 14:55:00,40.96,40.98,40.94,40.96,108651.0,35.2017,35.2189,35.1845,35.2017,108651.0
2019-04-10 15:00:00,40.97,41.01,40.96,40.99,93007.0,35.2103,35.2447,35.2017,35.2275,93007.0
2019-04-10 15:05:00,40.99,41.07,40.97,41.06,102770.0,35.2275,35.2963,35.2103,35.2877,102770.0
2019-04-10 15:10:00,41.06,41.07,41.03,41.04,128729.0,35.2877,35.2963,35.2619,35.2705,128729.0
2019-04-10 15:15:00,41.04,41.05,41.02,41.04,58903.0,35.2705,35.2791,35.2533,35.2705,58903.0
2019-04-10 15:20:00,41.04,41.05,41.01,41.05,90696.0,35.2705,35.2791,35.2447,35.2791,90696.0
2019-04-10 15:25:00,41.05,41.05,41.03,41.04,65767.0,35.2791,35.2791,35.2619,35.2705,65767.0
2019-04-10 15:30:00,41.04,41.09,41.04,41.08,106883.0,35.2705,35.3134,35.2705,35.3049,106883.0
2019-04-10 15:35:00,41.08,41.09,41.04,41.07,128738.0,35.3049,35.3134,35.2705,35.2963,128738.0
2019-04-10 15:40:00,41.07,41.09,41.05,41.08,114516.0,35.2963,35.3134,35.2791,35.3049,114516.0
2019-04-10 15:45:00,41.08,41.08,41.04,41.06,93760.0,35.3049,35.3049,35.2705,35.2877,93760.0
2019-04-10 15:50:00,41.06,41.08,41.04,41.06,155797.0,35.2877,35.3049,35.2705,35.2877,155797.0
2019-04-10 15:55:00,41.06,41.09,40.99,41.08,677234.0,35.2877,35.3134,35.2275,35.3049,677234.0
2019-04-11 09:30:00,41.12,41.14,41.01,41.09,254916.0,35.3392,35.3564,35.2447,35.3134,254916.0
2019-04-11 09:35:00,41.09,41.1,40.97,40.99,108234.0,35.3134,35.322,35.2103,35.2275,108234.0
2019-04-11 09:40:00,40.99,41.01,40.91,40.98,135325.0,35.2275,35.2447,35.1588,35.2189,135325.0
2019-04-11 09:45:00,40.98,41.04,40.94,41.04,108490.0,35.2189,35.2705,35.1845,35.2705,108490.0
2019-04-11 09:50:00,41.03,41.08,41.03,41.03,65797.0,35.2619,35.3049,35.2619,35.2619,65797.0
2019-04-11 09:55:00,41.03,41.05,40.97,40.98,85314.0,35.2619,35.2791,35.2103,35.2189,85314.0
2019-04-11 10:00:00,40.98,41.02,40.95,40.97,93034.0,35.2189,35.2533,35.1931,35.2103,93034.0
2019-04-11 10:05:00,40.97,40.97,40.92,40.95,84548.0,35.2103,35.2103,35.1673,35.1931,84548.0
2019-04-11 10:10:00,40.95,41.0,40.92,40.98,62904.0,35.1931,35.2361,35.1673,35.2189,62904.0
2019-04-11 10:15:00,40.98,41.01,40.97,40.97,60060.0,35.2189,35.2447,35.2103,35.2103,60060.0
2019-04-11 10:20:00,40.98,41.0,40.96,40.97,79429.0,35.2189,35.2361,35.2017,35.2103,79429.0
2019-04-11 10:25:00,40.97,41.0,40.95,40.96,86541.0,35.2103,35.2361,35.1931,35.2017,86541.0
2019-04-11 10:30:00,40.96,40.97,40.88,40.88,120525.0,35.2017,35.2103,35.133,35.133,120525.0
2019-04-11 10:35:00,40.89,40.92,40.85,40.9,136749.0,35.1416,35.1673,35.1072,35.1502,136749.0
2019-04-11 10:40:00,40.91,40.99,40.9,40.98,129741.0,35.1588,35.2275,35.1502,35.2189,129741.0
2019-04-11 10:45:00,40.97,41.0,40.95,40.97,82656.0,35.2103,35.2361,35.1931,35.2103,82656.0
2019-04-11 10:50:00,40.97,41.0,40.95,40.95,84960.0,35.2103,35.2361,35.1931,35.1931,84960.0
2019-04-11 10:55:00,40.95,41.0,40.95,40.98,98702.0,35.1931,35.2361,35.1931,35.2189,98702.0
2019-04-11 11:00:00,40.98,41.0,40.92,40.96,111439.0,35.2189,35.2361,35.1673,35.2017,111439.0
2019-04-11 11:05:00,40.96,41.01,40.95,41.0,82562.0,35.2017,35.2447,35.1931,35.2361,82562.0
2019-04-11 11:10:00,40.99,41.02,40.98,40.99,40892.0,35.2275,35.2533,35.2189,35.2275,40892.0
2019-04-11 11:15:00,40.99,41.03,40.99,41.01,33650.0,35.2275,35.2619,35.2275,35.2447,33650.0
2019-04-11 11:20:00,41.01,41.02,40.97,40.99,55984.0,35.2447,35.2533,35.2103,35.2275,55984.0
2019-04-11 11:25:00,40.99,41.04,40.98,41.02,71122.0,35.2275,35.2705,35.2189,35.2533,71122.0
2019-04-11 11:30:00,41.02,41.06,41.01,41.04,68264.0,35.2533,35.2877,35.2447,35.2705,68264.0
2019-04-11 11:35:00,41.04,41.09,41.02,41.02,201349.0,35.2705,35.3134,35.2533,35.2533,201349.0
2019-04-11 11:40:00,41.02,41.02,40.93,40.96,122296.0,35.2533,35.2533,35.1759,35.2017,122296.0
2019-04-11 11:45:00,40.96,40.99,40.95,40.97,105797.0,35.2017,35.2275,35.1931,35.2103,105797.0
2019-04-11 11:50:00,40.97,41.0,40.97,40.99,61520.0,35.2103,35.2361,35.2103,35.2275,61520.0
2019-04-11 11:55:00,40.98,41.01,40.97,40.97,53344.0,35.2189,35.2447,35.2103,35.2103,53344.0
2019-04-11 12:00:00,40.97,41.02,40.96,41.02,42186.0,35.2103,35.2533,35.2017,35.2533,42186.0
2019-04-11 12:05:00,41.01,41.02,40.97,40.99,70071.0,35.2447,35.2533,35.2103,35.2275,70071.0
2019-04-11 12:10:00,40.99,41.0,40.96,41.0,50242.0,35.2275,35.2361,35.2017,35.2361,50242.0
2019-04-11 12:15:00,41.0,41.0,40.96,40.96,44679.0,35.2361,35.2361,35.2017,35.2017,44679.0
2019-04-11 12:20:00,40.97,40.99,40.95,40.96,34993.0,35.2103,35.2275,35.1931,35.2017,34993.0
2019-04-11 12:25:00,40.97,40.97,40.93,40.96,58306.0,35.2103,35.2103,35.1759,35.2017,58306.0
2019-04-11 12:30:00,40.97,41.0,40.96,41.0,62646.0,35.2103,35.2361,35.2017,35.2361,62646.0
2019-04-11 12:35:00,41.0,41.04,40.98,41.01,68118.0,35.2361,35.2705,35.2189,35.2447,68118.0
2019-04-11 12:40:00,41.01,41.02,40.99,41.0,28485.0,35.2447,35.2533,35.2275,35.2361,28485.0
2019-04-11 12:45:00,41.01,41.01,40.95,40.95,94090.0,35.2447,35.2447,35.1931,35.1931,94090.0
2019-04-11 12:50:00,40.95,41.01,40.94,40.99,54280.0,35.1931,35.2447,35.1845,35.2275,54280.0
2019-04-11 12:55:00,40.99,41.0,40.96,40.98,34278.0,35.2275,35.2361,35.2017,35.2189,34278.0
2019-04-11 13:00:00,40.98,41.02,40.98,41.0,52771.0,35.2189,35.2533,35.2189,35.2361,52771.0
2019-04-11 13:05:00,41.01,41.04,41.0,41.02,35011.0,35.2447,35.2705,35.2361,35.2533,35011.0
2019-04-11 13:10:00,41.02,41.04,41.01,41.02,40802.0,35.2533,35.2705,35.2447,35.2533,40802.0
2019-04-11 13:15:00,41.03,41.05,41.01,41.02,65614.0,35.2619,35.2791,35.2447,35.2533,65614.0
2019-04-11 13:20:00,41.03,41.04,41.01,41.02,48594.0,35.2619,35.2705,35.2447,35.2533,48594.0
2019-04-11 13:25:00,41.03,41.07,41.02,41.06,45342.0,35.2619,35.2963,35.2533,35.2877,45342.0
2019-04-11 13:30:00,41.07,41.07,41.01,41.03,99394.0,35.2963,35.2963,35.2447,35.2619,99394.0
2019-04-11 13:35:00,41.03,41.06,40.99,41.01,83115.0,35.2619,35.2877,35.2275,35.2447,83115.0
2019-04-11 13:40:00,41.0,41.01,40.96,40.99,57298.0,35.2361,35.2447,35.2017,35.2275,57298.0
2019-04-11 13:45:00,40.99,41.04,40.98,41.02,34907.0,35.2275,35.2705,35.2189,35.2533,34907.0
2019-04-11 13:50:00,41.03,41.04,41.01,41.02,45710.0,35.2619,35.2705,35.2447,35.2533,45710.0
2019-04-11 13:55:00,41.02,41.03,40.99,41.0,28826.0,35.2533,35.2619,35.2275,35.2361,28826.0
2019-04-11 14:00:00,41.01,41.03,40.99,41.01,54688.0,35.2447,35.2619,35.2275,35.2447,54688.0
2019-04-11 14:05:00,41.01,41.04,40.99,41.0,56575.0,35.2447,35.2705,35.2275,35.2361,56575.0
2019-04-11 14:10:00,41.0,41.04,41.0,41.0,72316.0,35.2361,35.2705,35.2361,35.2361,72316.0
2019-04-11 14:15:00,41.0,41.03,41.0,41.01,56065.0,35.2361,35.2619,35.2361,35.2447,56065.0
2019-04-11 14:20:00,41.01,41.02,40.99,41.0,74561.0,35.2447,35.2533,35.2275,35.2361,74561.0
2019-04-11 14:25:00,41.0,41.03,40.99,41.0,112411.0,35.2361,35.2619,35.2275,35.2361,112411.0
2019-04-11 14:30:00,41.0,41.02,40.99,41.01,55090.0,35.2361,35.2533,35.2275,35.2447,55090.0
2019-04-11 14:35:00,41.02,41.02,40.97,40.98,88167.0,35.2533,35.2533,35.2103,35.2189,88167.0
2019-04-11 14:40:00,40.98,41.05,40.98,41.04,69658.0,35.2189,35.2791,35.2189,35.2705,69658.0
2019-04-11 14:45:00,41.04,41.06,41.03,41.03,69464.0,35.2705,35.2877,35.2619,35.2619,69464.0
2019-04-11 14:50:00,41.03,41.04,41.01,41.01,62054.0,35.2619,35.2705,35.2447,35.2447,62054.0
2019-04-11 14:55:00,41.01,41.02,41.0,41.02,71906.0,35.2447,35.2533,35.2361,35.2533,71906.0
2019-04-11 15:00:00,41.01,41.04,41.0,41.03,59803.0,35.2447,35.2705,35.2361,35.2619,59803.0
2019-04-11 15:05:00,41.03,41.06,41.02,41.05,62814.0,35.2619,35.2877,35.2533,35.2791,62814.0
2019-04-11 15:10:00,41.05,41.05,41.02,41.02,56400.0,35.2791,35.2791,35.2533,35.2533,56400.0
2019-04-11 15:15:00,41.02,41.03,41.0,41.01,96345.0,35.2533,35.2619,35.2361,35.2447,96345.0
2019-04-11 15:20:00,41.0,41.01,40.99,41.01,82443.0,35.2361,35.2447,35.2275,35.2447,82443.0
2019-04-11 15:25:00,41.0,41.01,40.98,41.0,88447.0,35.2361,35.2447,35.2189,35.2361,88447.0
2019-04-11 15:30:00,41.0,41.04,40.99,41.04,136423.0,35.2361,35.2705,35.2275,35.2705,136423.0
2019-04-11 15:35:00,41.03,41.07,41.02,41.07,102451.0,35.2619,35.2963,35.2533,35.2963,102451.0
2019-04-11 15:40:00,41.07,41.08,41.04,41.07,105139.0,35.2963,35.3049,35.2705,35.2963,105139.0
2019-04-11 15:45:00,41.07,41.07,40.98,40.99,198819.0,35.2963,35.2963,35.2189,35.2275,198819.0
2019-04-11 15:50:00,40.99,41.08,40.98,41.07,248383.0,35.2275,35.3049,35.2189,35.2963,248383.0
2019-04-11 15:55:00,41.07,41.08,41.02,41.05,571083.0,35.2963,35.3049,35.2533,35.2791,571083.0
2019-04-12 09:30:00,41.07,41.27,40.99,41.23,537130.0,35.2963,35.4681,35.2275,35.4338,537130.0
2019-04-12 09:35:00,41.23,41.33,41.18,41.31,315151.0,35.4338,35.5197,35.3908,35.5025,315151.0
2019-04-12 09:40:00,41.32,41.33,41.21,41.22,288424.0,35.5111,35.5197,35.4166,35.4252,288424.0
2019-04-12 09:45:00,41.22,41.26,41.12,41.18,109498.0,35.4252,35.4595,35.3392,35.3908,109498.0
2019-04-12 09:50:00,41.18,41.22,41.17,41.19,190311.0,35.3908,35.4252,35.3822,35.3994,190311.0
2019-04-12 09:55:00,41.19,41.22,41.09,41.12,168749.0,35.3994,35.4252,35.3134,35.3392,168749.0
2019-04-12 10:00:00,41.12,41.13,40.99,41.02,407804.0,35.3392,35.3478,35.2275,35.2533,407804.0
2019-04-12 10:05:00,41.02,41.11,41.02,41.08,124963.0,35.2533,35.3306,35.2533,35.3049,124963.0
2019-04-12 10:10:00,41.08,41.1,41.02,41.04,171500.0,35.3049,35.322,35.2533,35.2705,171500.0
2019-04-12 10:15:00,41.05,41.06,40.99,41.0,178379.0,35.2791,35.2877,35.2275,35.2361,178379.0
2019-04-12 10:20:00,41.0,41.05,40.97,40.99,239569.0,35.2361,35.2791,35.2103,35.2275,239569.0
2019-04-12 10:25:00,40.99,41.04,40.97,41.0,159586.0,35.2275,35.2705,35.2103,35.2361,159586.0
2019-04-12 10:30:00,41.01,41.08,41.0,41.07,162062.0,35.2447,35.3049,35.2361,35.2963,162062.0
2019-04-12 10:35:00,41.07,41.08,40.95,40.97,236720.0,35.2963,35.3049,35.1931,35.2103,236720.0
2019-04-12 10:40:00,40.97,40.98,40.94,40.96,103382.0,35.2103,35.2189,35.1845,35.2017,103382.0
2019-04-12 10:45:00,40.96,41.08,40.96,41.06,91973.0,35.2017,35.3049,35.2017,35.2877,91973.0
2019-04-12 10:50:00,41.07,41.1,41.02,41.02,186322.0,35.2963,35.322,35.2533,35.2533,186322.0
2019-04-12 10:55:00,41.02,41.04,40.99,41.02,76914.0,35.2533,35.2705,35.2275,35.2533,76914.0
2019-04-12 11:00:00,41.02,41.09,41.0,41.08,70223.0,35.2533,35.3134,35.2361,35.3049,70223.0
2019-04-12 11:05:00,41.08,41.1,41.03,41.05,72738.0,35.3049,35.322,35.2619,35.2791,72738.0
2019-04-12 11:10:00,41.05,41.08,41.03,41.07,43620.0,35.2791,35.3049,35.2619,35.2963,43620.0
2019-04-12 11:15:00,41.07,41.09,41.04,41.08,64387.0,35.2963,35.3134,35.2705,35.3049,64387.0
2019-04-12 11:20:00,41.08,41.15,41.06,41.13,80768.0,35.3049,35.365,35.2877,35.3478,80768.0
2019-04-12 11:25:00,41.13,41.18,41.12,41.18,146712.0,35.3478,35.3908,35.3392,35.3908,146712.0
2019-04-12 11:30:00,41.18,41.18,41.12,41.14,72625.0,35.3908,35.3908,35.3392,35.3564,72625.0
2019-04-12 11:35:00,41.14,41.15,41.06,41.08,121058.0,35.3564,35.365,35.2877,35.3049,121058.0
2019-04-12 11:40:00,41.08,41.14,41.07,41.13,39728.0,35.3049,35.3564,35.2963,35.3478,39728.0
2019-04-12 11:45:00,41.13,41.16,41.11,41.14,68473.0,35.3478,35.3736,35.3306,35.3564,68473.0
2019-04-12 11:50:00,41.14,41.17,41.13,41.17,58692.0,35.3564,35.3822,35.3478,35.3822,58692.0
2019-04-12 11:55:00,41.17,41.2,41.15,41.18,76766.0,35.3822,35.408,35.365,35.3908,76766.0
2019-04-12 12:00:00,41.18,41.18,41.14,41.16,73311.0,35.3908,35.3908,35.3564,35.3736,73311.0
2019-04-12 12:05:00,41.17,41.2,41.14,41.17,150419.0,35.3822,35.408,35.3564,35.3822,150419.0
2019-04-12 12:10:00,41.17,41.18,41.14,41.15,31010.0,35.3822,35.3908,35.3564,35.365,31010.0
2019-04-12 12:15:00,41.15,41.18,41.14,41.16,86308.0,35.365,35.3908,35.3564,35.3736,86308.0
2019-04-12 12:20:00,41.16,41.19,41.15,41.19,97949.0,35.3736,35.3994,35.365,35.3994,97949.0
2019-04-12 12:25:00,41.18,41.2,41.16,41.18,87277.0,35.3908,35.408,35.3736,35.3908,87277.0
2019-04-12 12:30:00,41.18,41.2,41.17,41.18,70117.0,35.3908,35.408,35.3822,35.3908,70117.0
2019-04-12 12:35:00,41.19,41.2,41.16,41.18,75922.0,35.3994,35.408,35.3736,35.3908,75922.0
2019-04-12 12:40:00,41.17,41.23,41.16,41.2,150835.0,35.3822,35.4338,35.3736,35.408,150835.0
2019-04-12 12:45:00,41.2,41.22,41.18,41.21,78507.0,35.408,35.4252,35.3908,35.4166,78507.0
2019-04-12 12:50:00,41.21,41.22,41.18,41.19,54934.0,35.4166,35.4252,35.3908,35.3994,54934.0
2019-04-12 12:55:00,41.18,41.23,41.18,41.22,69085.0,35.3908,35.4338,35.3908,35.4252,69085.0
2019-04-12 13:00:00,41.22,41.25,41.21,41.25,67961.0,35.4252,35.451,35.4166,35.451,67961.0
2019-04-12 13:05:00,41.24,41.25,41.21,41.23,64713.0,35.4424,35.451,35.4166,35.4338,64713.0
2019-04-12 13:10:00,41.22,41.25,41.17,41.2,142390.0,35.4252,35.451,35.3822,35.408,142390.0
2019-04-12 13:15:00,41.2,41.21,41.18,41.2,88372.0,35.408,35.4166,35.3908,35.408,88372.0
2019-04-12 13:20:00,41.2,41.21,41.15,41.17,123676.0,35.408,35.4166,35.365,35.3822,123676.0
2019-04-12 13:25:00,41.17,41.18,41.14,41.15,67424.0,35.3822,35.3908,35.3564,35.365,67424.0
2019-04-12 13:30:00,41.15,41.16,41.11,41.12,47715.0,35.365,35.3736,35.3306,35.3392,47715.0
2019-04-12 13:35:00,41.13,41.14,41.12,41.12,58998.0,35.3478,35.3564,35.3392,35.3392,58998.0
2019-04-12 13:40:00,41.12,41.16,41.12,41.15,48694.0,35.3392,35.3736,35.3392,35.365,48694.0
2019-04-12 13:45:00,41.14,41.16,41.12,41.13,46500.0,35.3564,35.3736,35.3392,35.3478,46500.0
2019-04-12 13:50:00,41.13,41.15,41.12,41.13,38930.0,35.3478,35.365,35.3392,35.3478,38930.0
2019-04-12 13:55:00,41.13,41.14,41.11,41.12,63099.0,35.3478,35.3564,35.3306,35.3392,63099.0
2019-04-12 14:00:00,41.13,41.19,41.12,41.16,130046.0,35.3478,35.3994,35.3392,35.3736,130046.0
2019-04-12 14:05:00,41.16,41.19,41.15,41.16,78349.0,35.3736,35.3994,35.365,35.3736,78349.0
2019-04-12 14:10:00,41.16,41.22,41.15,41.21,90859.0,35.3736,35.4252,35.365,35.4166,90859.0
2019-04-12 14:15:00,41.21,41.22,41.18,41.18,44075.0,35.4166,35.4252,35.3908,35.3908,44075.0
2019-04-12 14:20:00,41.18,41.21,41.18,41.19,74591.0,35.3908,35.4166,35.3908,35.3994,74591.0
2019-04-12 14:25:00,41.19,41.21,41.17,41.21,51597.0,35.3994,35.4166,35.3822,35.4166,51597.0
2019-04-12 14:30:00,41.21,41.21,41.18,41.2,63757.0,35.4166,35.4166,35.3908,35.408,63757.0
2019-04-12 14:35:00,41.2,41.23,41.19,41.23,79889.0,35.408,35.4338,35.3994,35.4338,79889.0
2019-04-12 14:40:00,41.23,41.25,41.22,41.24,62348.0,35.4338,35.451,35.4252,35.4424,62348.0
2019-04-12 14:45:00,41.23,41.24,41.19,41.2,111172.0,35.4338,35.4424,35.3994,35.408,111172.0
2019-04-12 14:50:00,41.21,41.22,41.2,41.21,34135.0,35.4166,35.4252,35.408,35.4166,34135.0
2019-04-12 14:55:00,41.2,41.22,41.19,41.2,30254.0,35.408,35.4252,35.3994,35.408,30254.0
2019-04-12 15:00:00,41.2,41.21,41.18,41.21,86981.0,35.408,35.4166,35.3908,35.4166,86981.0
2019-04-12 15:05:00,41.21,41.23,41.2,41.22,108467.0,35.4166,35.4338,35.408,35.4252,108467.0
2019-04-12 15:10:00,41.22,41.26,41.22,41.26,69122.0,35.4252,35.4595,35.4252,35.4595,69122.0
2019-04-12 15:15:00,41.27,41.28,41.23,41.27,71947.0,35.4681,35.4767,35.4338,35.4681,71947.0
2019-04-12 15:20:00,41.27,41.27,41.23,41.26,156968.0,35.4681,35.4681,35.4338,35.4595,156968.0
2019-04-12 15:25:00,41.26,41.32,41.25,41.31,93735.0,35.4595,35.5111,35.451,35.5025,93735.0
2019-04-12 15:30:00,41.3,41.33,41.27,41.32,156302.0,35.4939,35.5197,35.4681,35.5111,156302.0
2019-04-12 15:35:00,41.32,41.33,41.27,41.33,242500.0,35.5111,35.5197,35.4681,35.5197,242500.0
2019-04-12 15:40:00,41.33,41.33,41.28,41.3,129131.0,35.5197,35.5197,35.4767,35.4939,129131.0
2019-04-12 15:45:00,41.3,41.31,41.27,41.29,130605.0,35.4939,35.5025,35.4681,35.4853,130605.0
2019-04-12 15:50:00,41.29,41.3,41.25,41.28,187121.0,35.4853,35.4939,35.451,35.4767,187121.0
2019-04-12 15:55:00,41.28,41.31,41.26,41.3,562931.0,35.4767,35.5025,35.4595,35.4939,562931.0
2019-04-15 09:30:00,41.32,41.46,41.26,41.46,327728.0,35.5111,35.6314,35.4595,35.6314,327728.0
2019-04-15 09:35:00,41.47,41.62,41.46,41.56,290603.0,35.64,35.7689,35.6314,35.7174,290603.0
2019-04-15 09:40:00,41.56,41.57,41.39,41.43,127863.0,35.7174,35.726,35.5713,35.6057,127863.0
2019-04-15 09:45:00,41.44,41.45,41.39,41.41,132076.0,35.6142,35.6228,35.5713,35.5885,132076.0
2019-04-15 09:50:00,41.41,41.43,41.31,41.31,143917.0,35.5885,35.6057,35.5025,35.5025,143917.0
2019-04-15 09:55:00,41.31,41.43,41.3,41.4,140327.0,35.5025,35.6057,35.4939,35.5799,140327.0
2019-04-15 10:00:00,41.4,41.43,41.36,41.38,126384.0,35.5799,35.6057,35.5455,35.5627,126384.0
2019-04-15 10:05:00,41.38,41.4,41.31,41.34,95495.0,35.5627,35.5799,35.5025,35.5283,95495.0
2019-04-15 10:10:00,41.34,41.47,41.33,41.44,105787.0,35.5283,35.64,35.5197,35.6142,105787.0
2019-04-15 10:15:00,41.43,41.46,41.39,41.39,111558.0,35.6057,35.6314,35.5713,35.5713,111558.0
2019-04-15 10:20:00,41.4,41.41,41.36,41.37,100014.0,35.5799,35.5885,35.5455,35.5541,100014.0
2019-04-15 10:25:00,41.37,41.4,41.35,41.38,74555.0,35.5541,35.5799,35.5369,35.5627,74555.0
2019-04-15 10:30:00,41.37,41.39,41.31,41.33,195686.0,35.5541,35.5713,35.5025,35.5197,195686.0
2019-04-15 10:35:00,41.33,41.35,41.28,41.3,124378.0,35.5197,35.5369,35.4767,35.4939,124378.0
2019-04-15 10:40:00,41.29,41.35,41.27,41.33,87632.0,35.4853,35.5369,35.4681,35.5197,87632.0
2019-04-15 10:45:00,41.33,41.4,41.29,41.39,89676.0,35.5197,35.5799,35.4853,35.5713,89676.0
2019-04-15 10:50:00,41.38,41.44,41.37,41.43,127263.0,35.5627,35.6142,35.5541,35.6057,127263.0
2019-04-15 10:55:00,41.42,41.42,41.36,41.38,97730.0,35.5971,35.5971,35.5455,35.5627,97730.0
2019-04-15 11:00:00,41.38,41.39,41.35,41.38,139281.0,35.5627,35.5713,35.5369,35.5627,139281.0
2019-04-15 11:05:00,41.38,41.45,41.37,41.44,108318.0,35.5627,35.6228,35.5541,35.6142,108318.0
2019-04-15 11:10:00,41.43,41.5,41.43,41.49,52653.0,35.6057,35.6658,35.6057,35.6572,52653.0
2019-04-15 11:15:00,41.48,41.53,41.48,41.52,119345.0,35.6486,35.6916,35.6486,35.683,119345.0
2019-04-15 11:20:00,41.51,41.52,41.49,41.5,47695.0,35.6744,35.683,35.6572,35.6658,47695.0
2019-04-15 11:25:00,41.51,41.53,41.49,41.51,97954.0,35.6744,35.6916,35.6572,35.6744,97954.0
2019-04-15 11:30:00,41.51,41.54,41.49,41.51,152850.0,35.6744,35.7002,35.6572,35.6744,152850.0
2019-04-15 11:35:00,41.51,41.54,41.46,41.52,133203.0,35.6744,35.7002,35.6314,35.683,133203.0
2019-04-15 11:40:00,41.51,41.55,41.51,41.52,57860.0,35.6744,35.7088,35.6744,35.683,57860.0
2019-04-15 11:45:00,41.52,41.55,41.48,41.51,68833.0,35.683,35.7088,35.6486,35.6744,68833.0
2019-04-15 11:50:00,41.51,41.55,41.5,41.53,66247.0,35.6744,35.7088,35.6658,35.6916,66247.0
2019-04-15 11:55:00,41.53,41.58,41.53,41.57,102722.0,35.6916,35.7346,35.6916,35.726,102722.0
2019-04-15 12:00:00,41.56,41.57,41.48,41.5,115257.0,35.7174,35.726,35.6486,35.6658,115257.0
2019-04-15 12:05:00,41.51,41.58,41.5,41.56,104749.0,35.6744,35.7346,35.6658,35.7174,104749.0
2019-04-15 12:10:00,41.55,41.62,41.55,41.62,88966.0,35.7088,35.7689,35.7088,35.7689,88966.0
2019-04-15 12:15:00,41.62,41.64,41.61,41.63,79097.0,35.7689,35.7861,35.7603,35.7775,79097.0
2019-04-15 12:20:00,41.63,41.67,41.62,41.66,109046.0,35.7775,35.8119,35.7689,35.8033,109046.0
2019-04-15 12:25:00,41.67,41.72,41.66,41.71,107517.0,35.8119,35.8549,35.8033,35.8463,107517.0
2019-04-15 12:30:00,41.71,41.72,41.64,41.64,127599.0,35.8463,35.8549,35.7861,35.7861,127599.0
2019-04-15 12:35:00,41.64,41.67,41.62,41.63,145802.0,35.7861,35.8119,35.7689,35.7775,145802.0
2019-04-15 12:40:00,41.63,41.66,41.61,41.64,50273.0,35.7775,35.8033,35.7603,35.7861,50273.0
2019-04-15 12:45:00,41.65,41.66,41.62,41.63,72278.0,35.7947,35.8033,35.7689,35.7775,72278.0
2019-04-15 12:50:00,41.63,41.66,41.62,41.65,68345.0,35.7775,35.8033,35.7689,35.7947,68345.0
2019-04-15 12:55:00,41.64,41.66,41.63,41.64,63424.0,35.7861,35.8033,35.7775,35.7861,63424.0
2019-04-15 13:00:00,41.64,41.65,41.61,41.63,85274.0,35.7861,35.7947,35.7603,35.7775,85274.0
2019-04-15 13:05:00,41.63,41.68,41.62,41.66,67574.0,35.7775,35.8205,35.7689,35.8033,67574.0
2019-04-15 13:10:00,41.66,41.68,41.64,41.65,38536.0,35.8033,35.8205,35.7861,35.7947,38536.0
2019-04-15 13:15:00,41.65,41.7,41.64,41.7,51574.0,35.7947,35.8377,35.7861,35.8377,51574.0
2019-04-15 13:20:00,41.7,41.7,41.69,41.7,29361.0,35.8377,35.8377,35.8291,35.8377,29361.0
2019-04-15 13:25:00,41.7,41.72,41.69,41.72,99367.0,35.8377,35.8549,35.8291,35.8549,99367.0
2019-04-15 13:30:00,41.72,41.73,41.7,41.71,117578.0,35.8549,35.8635,35.8377,35.8463,117578.0
2019-04-15 13:35:00,41.71,41.75,41.71,41.72,121044.0,35.8463,35.8807,35.8463,35.8549,121044.0
2019-04-15 13:40:00,41.73,41.74,41.7,41.71,71741.0,35.8635,35.8721,35.8377,35.8463,71741.0
2019-04-15 13:45:00,41.71,41.74,41.7,41.73,64378.0,35.8463,35.8721,35.8377,35.8635,64378.0
2019-04-15 13:50:00,41.74,41.77,41.73,41.73,88572.0,35.8721,35.8979,35.8635,35.8635,88572.0
2019-04-15 13:55:00,41.74,41.75,41.73,41.75,125141.0,35.8721,35.8807,35.8635,35.8807,125141.0
2019-04-15 14:00:00,41.75,41.75,41.71,41.74,103616.0,35.8807,35.8807,35.8463,35.8721,103616.0
2019-04-15 14:05:00,41.75,41.75,41.68,41.68,91271.0,35.8807,35.8807,35.8205,35.8205,91271.0
2019-04-15 14:10:00,41.68,41.71,41.67,41.69,100495.0,35.8205,35.8463,35.8119,35.8291,100495.0
2019-04-15 14:15:00,41.69,41.71,41.67,41.67,87459.0,35.8291,35.8463,35.8119,35.8119,87459.0
2019-04-15 14:20:00,41.67,41.69,41.65,41.69,139887.0,35.8119,35.8291,35.7947,35.8291,139887.0
2019-04-15 14:25:00,41.68,41.73,41.67,41.68,104369.0,35.8205,35.8635,35.8119,35.8205,104369.0
2019-04-15 14:30:00,41.68,41.69,41.63,41.63,122648.0,35.8205,35.8291,35.7775,35.7775,122648.0
2019-04-15 14:35:00,41.64,41.67,41.63,41.66,76636.0,35.7861,35.8119,35.7775,35.8033,76636.0
2019-04-15 14:40:00,41.66,41.68,41.63,41.65,92639.0,35.8033,35.8205,35.7775,35.7947,92639.0
2019-04-15 14:45:00,41.66,41.68,41.63,41.64,104724.0,35.8033,35.8205,35.7775,35.7861,104724.0
2019-04-15 14:50:00,41.64,41.68,41.63,41.68,52981.0,35.7861,35.8205,35.7775,35.8205,52981.0
2019-04-15 14:55:00,41.68,41.7,41.66,41.69,103900.0,35.8205,35.8377,35.8033,35.8291,103900.0
2019-04-15 15:00:00,41.69,41.69,41.66,41.68,140883.0,35.8291,35.8291,35.8033,35.8205,140883.0
2019-04-15 15:05:00,41.68,41.7,41.67,41.7,89325.0,35.8205,35.8377,35.8119,35.8377,89325.0
2019-04-15 15:10:00,41.7,41.77,41.69,41.76,271705.0,35.8377,35.8979,35.8291,35.8893,271705.0
2019-04-15 15:15:00,41.77,41.79,41.74,41.75,217919.0,35.8979,35.915,35.8721,35.8807,217919.0
2019-04-15 15:20:00,41.75,41.76,41.72,41.73,180459.0,35.8807,35.8893,35.8549,35.8635,180459.0
2019-04-15 15:25:00,41.73,41.76,41.71,41.76,191585.0,35.8635,35.8893,35.8463,35.8893,191585.0
2019-04-15 15:30:00,41.75,41.76,41.7,41.72,152532.0,35.8807,35.8893,35.8377,35.8549,152532.0
2019-04-15 15:35:00,41.72,41.74,41.7,41.72,102583.0,35.8549,35.8721,35.8377,35.8549,102583.0
2019-04-15 15:40:00,41.71,41.72,41.68,41.72,130517.0,35.8463,35.8549,35.8205,35.8549,130517.0
2019-04-15 15:45:00,41.72,41.73,41.71,41.72,111618.0,35.8549,35.8635,35.8463,35.8549,111618.0
2019-04-15 15:50:00,41.72,41.75,41.71,41.73,329644.0,35.8549,35.8807,35.8463,35.8635,329644.0
2019-04-15 15:55:00,41.73,41.8,41.72,41.79,707220.0,35.8635,35.9236,35.8549,35.915,707220.0
2019-04-16 09:30:00,41.84,42.18,41.8,41.84,710331.0,35.958,36.2502,35.9236,35.958,710331.0
2019-04-16 09:35:00,41.84,41.91,41.84,41.87,173857.0,35.958,36.0182,35.958,35.9838,173857.0
2019-04-16 09:40:00,41.87,41.87,41.75,41.77,288301.0,35.9838,35.9838,35.8807,35.8979,288301.0
2019-04-16 09:45:00,41.77,41.84,41.75,41.76,115025.0,35.8979,35.958,35.8807,35.8893,115025.0
2019-04-16 09:50:00,41.75,41.76,41.64,41.75,241446.0,35.8807,35.8893,35.7861,35.8807,241446.0
2019-04-16 09:55:00,41.74,41.78,41.72,41.74,110561.0,35.8721,35.9064,35.8549,35.8721,110561.0
2019-04-16 10:00:00,41.74,41.75,41.62,41.64,145229.0,35.8721,35.8807,35.7689,35.7861,145229.0
2019-04-16 10:05:00,41.64,41.68,41.63,41.65,48633.0,35.7861,35.8205,35.7775,35.7947,48633.0
2019-04-16 10:10:00,41.65,41.66,41.51,41.53,184959.0,35.7947,35.8033,35.6744,35.6916,184959.0
2019-04-16 10:15:00,41.53,41.63,41.53,41.62,82496.0,35.6916,35.7775,35.6916,35.7689,82496.0
2019-04-16 10:20:00,41.62,41.68,41.61,41.66,69812.0,35.7689,35.8205,35.7603,35.8033,69812.0
2019-04-16 10:25:00,41.66,41.68,41.62,41.66,40178.0,35.8033,35.8205,35.7689,35.8033,40178.0
2019-04-16 10:30:00,41.66,41.68,41.61,41.64,95976.0,35.8033,35.8205,35.7603,35.7861,95976.0
2019-04-16 10:35:00,41.63,41.65,41.59,41.62,61191.0,35.7775,35.7947,35.7432,35.7689,61191.0
2019-04-16 10:40:00,41.62,41.69,41.61,41.66,91270.0,35.7689,35.8291,35.7603,35.8033,91270.0
2019-04-16 10:45:00,41.65,41.69,41.63,41.68,47927.0,35.7947,35.8291,35.7775,35.8205,47927.0
2019-04-16 10:50:00,41.68,41.72,41.67,41.7,98500.0,35.8205,35.8549,35.8119,35.8377,98500.0
2019-04-16 10:55:00,41.7,41.71,41.67,41.67,77054.0,35.8377,35.8463,35.8119,35.8119,77054.0
2019-04-16 11:00:00,41.68,41.69,41.63,41.68,98004.0,35.8205,35.8291,35.7775,35.8205,98004.0
2019-04-16 11:05:00,41.68,41.71,41.65,41.66,105641.0,35.8205,35.8463,35.7947,35.8033,105641.0
2019-04-16 11:10:00,41.66,41.77,41.65,41.77,218747.0,35.8033,35.8979,35.7947,35.8979,218747.0
2019-04-16 11:15:00,41.77,41.78,41.72,41.76,104388.0,35.8979,35.9064,35.8549,35.8893,104388.0
2019-04-16 11:20:00,41.77,41.8,41.7,41.71,185207.0,35.8979,35.9236,35.8377,35.8463,185207.0
2019-04-16 11:25:00,41.72,41.73,41.68,41.7,93613.0,35.8549,35.8635,35.8205,35.8377,93613.0
2019-04-16 11:30:00,41.7,41.73,41.66,41.72,126214.0,35.8377,35.8635,35.8033,35.8549,126214.0
2019-04-16 11:35:00,41.71,41.76,41.7,41.7,65471.0,35.8463,35.8893,35.8377,35.8377,65471.0
2019-04-16 11:40:00,41.7,41.72,41.69,41.72,70036.0,35.8377,35.8549,35.8291,35.8549,70036.0
2019-04-16 11:45:00,41.72,41.78,41.71,41.77,87916.0,35.8549,35.9064,35.8463,35.8979,87916.0
2019-04-16 11:50:00,41.77,41.8,41.76,41.79,39566.0,35.8979,35.9236,35.8893,35.915,39566.0
2019-04-16 11:55:00,41.79,41.81,41.78,41.79,204624.0,35.915,35.9322,35.9064,35.915,204624.0
2019-04-16 12:00:00,41.78,41.79,41.75,41.76,39340.0,35.9064,35.915,35.8807,35.8893,39340.0
2019-04-16 12:05:00,41.76,41.79,41.75,41.77,28957.0,35.8893,35.915,35.8807,35.8979,28957.0
2019-04-16 12:10:00,41.76,41.79,41.76,41.78,35224.0,35.8893,35.915,35.8893,35.9064,35224.0
2019-04-16 12:15:00,41.79,41.79,41.74,41.76,48432.0,35.915,35.915,35.8721,35.8893,48432.0
2019-04-16 12:20:00,41.76,41.77,41.73,41.73,50165.0,35.8893,35.8979,35.8635,35.8635,50165.0
2019-04-16 12:25:00,41.74,41.77,41.73,41.77,41931.0,35.8721,35.8979,35.8635,35.8979,41931.0
2019-04-16 12:30:00,41.77,41.78,41.76,41.78,25823.0,35.8979,35.9064,35.8893,35.9064,25823.0
2019-04-16 12:35:00,41.77,41.78,41.74,41.77,68128.0,35.8979,35.9064,35.8721,35.8979,68128.0
2019-04-16 12:40:00,41.76,41.77,41.75,41.76,29142.0,35.8893,35.8979,35.8807,35.8893,29142.0
2019-04-16 12:45:00,41.76,41.77,41.74,41.75,39238.0,35.8893,35.8979,35.8721,35.8807,39238.0
2019-04-16 12:50:00,41.76,41.79,41.75,41.77,81898.0,35.8893,35.915,35.8807,35.8979,81898.0
2019-04-16 12:55:00,41.77,41.82,41.76,41.8,112516.0,35.8979,35.9408,35.8893,35.9236,112516.0
2019-04-16 13:00:00,41.79,41.8,41.75,41.76,40069.0,35.915,35.9236,35.8807,35.8893,40069.0
2019-04-16 13:05:00,41.76,41.79,41.75,41.77,37049.0,35.8893,35.915,35.8807,35.8979,37049.0
2019-04-16 13:10:00,41.78,41.8,41.77,41.8,33152.0,35.9064,35.9236,35.8979,35.9236,33152.0
2019-04-16 13:15:00,41.8,41.83,41.79,41.81,54736.0,35.9236,35.9494,35.915,35.9322,54736.0
2019-04-16 13:20:00,41.81,41.85,41.8,41.84,46368.0,35.9322,35.9666,35.9236,35.958,46368.0
2019-04-16 13:25:00,41.84,41.85,41.83,41.85,37664.0,35.958,35.9666,35.9494,35.9666,37664.0
2019-04-16 13:30:00,41.85,41.88,41.83,41.87,89561.0,35.9666,35.9924,35.9494,35.9838,89561.0
2019-04-16 13:35:00,41.87,41.9,41.86,41.89,58053.0,35.9838,36.0096,35.9752,36.001,58053.0
2019-04-16 13:40:00,41.89,41.89,41.85,41.87,81497.0,36.001,36.001,35.9666,35.9838,81497.0
2019-04-16 13:45:00,41.87,41.89,41.86,41.88,61060.0,35.9838,36.001,35.9752,35.9924,61060.0
2019-04-16 13:50:00,41.88,41.88,41.85,41.86,51822.0,35.9924,35.9924,35.9666,35.9752,51822.0
2019-04-16 13:55:00,41.86,41.87,41.83,41.87,52578.0,35.9752,35.9838,35.9494,35.9838,52578.0
2019-04-16 14:00:00,41.87,41.87,41.85,41.86,57794.0,35.9838,35.9838,35.9666,35.9752,57794.0
2019-04-16 14:05:00,41.87,41.88,41.85,41.85,40235.0,35.9838,35.9924,35.9666,35.9666,40235.0
2019-04-16 14:10:00,41.85,41.89,41.85,41.89,59651.0,35.9666,36.001,35.9666,36.001,59651.0
2019-04-16 14:15:00,41.88,41.93,41.88,41.91,65727.0,35.9924,36.0354,35.9924,36.0182,65727.0
2019-04-16 14:20:00,41.91,41.94,41.9,41.94,69228.0,36.0182,36.044,36.0096,36.044,69228.0
2019-04-16 14:25:00,41.94,41.96,41.93,41.96,84937.0,36.044,36.0611,36.0354,36.0611,84937.0
2019-04-16 14:30:00,41.95,41.96,41.92,41.93,53697.0,36.0525,36.0611,36.0268,36.0354,53697.0
2019-04-16 14:35:00,41.93,41.93,41.88,41.9,39393.0,36.0354,36.0354,35.9924,36.0096,39393.0
2019-04-16 14:40:00,41.9,41.95,41.88,41.95,64046.0,36.0096,36.0525,35.9924,36.0525,64046.0
2019-04-16 14:45:00,41.95,41.97,41.94,41.96,64954.0,36.0525,36.0697,36.044,36.0611,64954.0
2019-04-16 14:50:00,41.96,41.96,41.92,41.94,43314.0,36.0611,36.0611,36.0268,36.044,43314.0
2019-04-16 14:55:00,41.94,41.95,41.9,41.9,69622.0,36.044,36.0525,36.0096,36.0096,69622.0
2019-04-16 15:00:00,41.9,41.94,41.9,41.93,111313.0,36.0096,36.044,36.0096,36.0354,111313.0
2019-04-16 15:05:00,41.93,41.97,41.92,41.97,91319.0,36.0354,36.0697,36.0268,36.0697,91319.0
2019-04-16 15:10:00,41.97,41.98,41.95,41.97,106578.0,36.0697,36.0783,36.0525,36.0697,106578.0
2019-04-16 15:15:00,41.97,42.01,41.95,41.95,205562.0,36.0697,36.1041,36.0525,36.0525,205562.0
2019-04-16 15:20:00,41.95,41.97,41.94,41.95,120543.0,36.0525,36.0697,36.044,36.0525,120543.0
2019-04-16 15:25:00,41.96,41.97,41.94,41.96,138549.0,36.0611,36.0697,36.044,36.0611,138549.0
2019-04-16 15:30:00,41.96,41.97,41.94,41.96,154997.0,36.0611,36.0697,36.044,36.0611,154997.0
2019-04-16 15:35:00,41.96,41.96,41.93,41.96,204424.0,36.0611,36.0611,36.0354,36.0611,204424.0
2019-04-16 15:40:00,41.96,41.98,41.93,41.96,142928.0,36.0611,36.0783,36.0354,36.0611,142928.0
2019-04-16 15:45:00,41.95,41.99,41.95,41.97,180815.0,36.0525,36.0869,36.0525,36.0697,180815.0
2019-04-16 15:50:00,41.97,41.99,41.96,41.97,262814.0,36.0697,36.0869,36.0611,36.0697,262814.0
2019-04-16 15:55:00,41.97,41.99,41.93,41.99,628120.0,36.0697,36.0869,36.0354,36.0869,628120.0
2019-04-17 09:30:00,42.14,42.2,41.89,41.93,565230.0,36.2158,36.2674,36.001,36.0354,565230.0
2019-04-17 09:35:00,41.92,42.04,41.92,42.04,151465.0,36.0268,36.1299,36.0268,36.1299,151465.0
2019-04-17 09:40:00,42.04,42.13,42.03,42.09,175711.0,36.1299,36.2072,36.1213,36.1729,175711.0
2019-04-17 09:45:00,42.09,42.18,42.06,42.18,326709.0,36.1729,36.2502,36.1471,36.2502,326709.0
2019-04-17 09:50:00,42.18,42.27,42.16,42.23,221396.0,36.2502,36.3276,36.233,36.2932,221396.0
2019-04-17 09:55:00,42.24,42.33,42.18,42.31,196056.0,36.3018,36.3791,36.2502,36.3619,196056.0
2019-04-17 10:00:00,42.32,42.4,42.27,42.4,199140.0,36.3705,36.4393,36.3276,36.4393,199140.0
2019-04-17 10:05:00,42.39,42.39,42.32,42.33,99939.0,36.4307,36.4307,36.3705,36.3791,99939.0
2019-04-17 10:10:00,42.33,42.45,42.33,42.38,231360.0,36.3791,36.4823,36.3791,36.4221,231360.0
2019-04-17 10:15:00,42.37,42.42,42.34,42.38,124185.0,36.4135,36.4565,36.3877,36.4221,124185.0
2019-04-17 10:20:00,42.38,42.49,42.37,42.48,164923.0,36.4221,36.5166,36.4135,36.508,164923.0
2019-04-17 10:25:00,42.48,42.59,42.47,42.58,333843.0,36.508,36.6026,36.4994,36.594,333843.0
2019-04-17 10:30:00,42.59,42.61,42.51,42.51,282839.0,36.6026,36.6198,36.5338,36.5338,282839.0
2019-04-17 10:35:00,42.51,42.52,42.4,42.42,120331.0,36.5338,36.5424,36.4393,36.4565,120331.0
2019-04-17 10:40:00,42.43,42.49,42.42,42.43,89892.0,36.4651,36.5166,36.4565,36.4651,89892.0
2019-04-17 10:45:00,42.44,42.5,42.43,42.5,66115.0,36.4737,36.5252,36.4651,36.5252,66115.0
2019-04-17 10:50:00,42.49,42.5,42.33,42.34,301093.0,36.5166,36.5252,36.3791,36.3877,301093.0
2019-04-17 10:55:00,42.35,42.36,42.27,42.3,172405.0,36.3963,36.4049,36.3276,36.3533,172405.0
2019-04-17 11:00:00,42.3,42.34,42.29,42.3,137902.0,36.3533,36.3877,36.3447,36.3533,137902.0
2019-04-17 11:05:00,42.31,42.4,42.3,42.38,218038.0,36.3619,36.4393,36.3533,36.4221,218038.0
2019-04-17 11:10:00,42.37,42.41,42.34,42.41,111746.0,36.4135,36.4479,36.3877,36.4479,111746.0
2019-04-17 11:15:00,42.41,42.43,42.34,42.35,107338.0,36.4479,36.4651,36.3877,36.3963,107338.0
2019-04-17 11:20:00,42.35,42.36,42.32,42.36,70496.0,36.3963,36.4049,36.3705,36.4049,70496.0
2019-04-17 11:25:00,42.36,42.38,42.31,42.32,76815.0,36.4049,36.4221,36.3619,36.3705,76815.0
2019-04-17 11:30:00,42.32,42.33,42.25,42.25,168322.0,36.3705,36.3791,36.3104,36.3104,168322.0
2019-04-17 11:35:00,42.25,42.28,42.21,42.23,275127.0,36.3104,36.3362,36.276,36.2932,275127.0
2019-04-17 11:40:00,42.23,42.32,42.23,42.31,170770.0,36.2932,36.3705,36.2932,36.3619,170770.0
2019-04-17 11:45:00,42.31,42.41,42.29,42.39,151113.0,36.3619,36.4479,36.3447,36.4307,151113.0
2019-04-17 11:50:00,42.39,42.4,42.35,42.39,62154.0,36.4307,36.4393,36.3963,36.4307,62154.0
2019-04-17 11:55:00,42.39,42.41,42.36,42.39,76672.0,36.4307,36.4479,36.4049,36.4307,76672.0
2019-04-17 12:00:00,42.38,42.4,42.31,42.34,86629.0,36.4221,36.4393,36.3619,36.3877,86629.0
2019-04-17 12:05:00,42.34,42.34,42.27,42.28,101063.0,36.3877,36.3877,36.3276,36.3362,101063.0
2019-04-17 12:10:00,42.29,42.29,42.22,42.28,105645.0,36.3447,36.3447,36.2846,36.3362,105645.0
2019-04-17 12:15:00,42.27,42.33,42.27,42.3,72642.0,36.3276,36.3791,36.3276,36.3533,72642.0
2019-04-17 12:20:00,42.3,42.32,42.29,42.3,27644.0,36.3533,36.3705,36.3447,36.3533,27644.0
2019-04-17 12:25:00,42.3,42.38,42.3,42.37,55136.0,36.3533,36.4221,36.3533,36.4135,55136.0
2019-04-17 12:30:00,42.37,42.43,42.36,42.42,96773.0,36.4135,36.4651,36.4049,36.4565,96773.0
2019-04-17 12:35:00,42.42,42.45,42.41,42.45,65872.0,36.4565,36.4823,36.4479,36.4823,65872.0
2019-04-17 12:40:00,42.45,42.47,42.43,42.46,81434.0,36.4823,36.4994,36.4651,36.4908,81434.0
2019-04-17 12:45:00,42.46,42.48,42.43,42.44,67094.0,36.4908,36.508,36.4651,36.4737,67094.0
2019-04-17 12:50:00,42.44,42.45,42.43,42.44,48275.0,36.4737,36.4823,36.4651,36.4737,48275.0
2019-04-17 12:55:00,42.44,42.48,42.4,42.41,130294.0,36.4737,36.508,36.4393,36.4479,130294.0
2019-04-17 13:00:00,42.41,42.41,42.35,42.36,134349.0,36.4479,36.4479,36.3963,36.4049,134349.0
2019-04-17 13:05:00,42.36,42.39,42.33,42.38,117943.0,36.4049,36.4307,36.3791,36.4221,117943.0
2019-04-17 13:10:00,42.39,42.4,42.36,42.37,76746.0,36.4307,36.4393,36.4049,36.4135,76746.0
2019-04-17 13:15:00,42.37,42.39,42.36,42.37,63088.0,36.4135,36.4307,36.4049,36.4135,63088.0
2019-04-17 13:20:00,42.37,42.44,42.36,42.38,139168.0,36.4135,36.4737,36.4049,36.4221,139168.0
2019-04-17 13:25:00,42.39,42.39,42.33,42.33,54996.0,36.4307,36.4307,36.3791,36.3791,54996.0
2019-04-17 13:30:00,42.34,42.34,42.32,42.33,144570.0,36.3877,36.3877,36.3705,36.3791,144570.0
2019-04-17 13:35:00,42.33,42.39,42.32,42.38,69158.0,36.3791,36.4307,36.3705,36.4221,69158.0
2019-04-17 13:40:00,42.38,42.43,42.37,42.43,69341.0,36.4221,36.4651,36.4135,36.4651,69341.0
2019-04-17 13:45:00,42.43,42.43,42.39,42.4,79058.0,36.4651,36.4651,36.4307,36.4393,79058.0
2019-04-17 13:50:00,42.4,42.41,42.39,42.4,32341.0,36.4393,36.4479,36.4307,36.4393,32341.0
2019-04-17 13:55:00,42.4,42.45,42.38,42.45,56161.0,36.4393,36.4823,36.4221,36.4823,56161.0
2019-04-17 14:00:00,42.45,42.48,42.43,42.44,123144.0,36.4823,36.508,36.4651,36.4737,123144.0
2019-04-17 14:05:00,42.44,42.44,42.41,42.42,113927.0,36.4737,36.4737,36.4479,36.4565,113927.0
2019-04-17 14:10:00,42.41,42.43,42.38,42.39,83256.0,36.4479,36.4651,36.4221,36.4307,83256.0
2019-04-17 14:15:00,42.4,42.45,42.39,42.44,66141.0,36.4393,36.4823,36.4307,36.4737,66141.0
2019-04-17 14:20:00,42.43,42.44,42.4,42.4,88086.0,36.4651,36.4737,36.4393,36.4393,88086.0
2019-04-17 14:25:00,42.4,42.41,42.37,42.39,127465.0,36.4393,36.4479,36.4135,36.4307,127465.0
2019-04-17 14:30:00,42.39,42.45,42.39,42.45,96201.0,36.4307,36.4823,36.4307,36.4823,96201.0
2019-04-17 14:35:00,42.45,42.47,42.42,42.42,73954.0,36.4823,36.4994,36.4565,36.4565,73954.0
2019-04-17 14:40:00,42.43,42.43,42.37,42.39,79649.0,36.4651,36.4651,36.4135,36.4307,79649.0
2019-04-17 14:45:00,42.39,42.44,42.37,42.44,103917.0,36.4307,36.4737,36.4135,36.4737,103917.0
2019-04-17 14:50:00,42.43,42.5,42.43,42.48,140853.0,36.4651,36.5252,36.4651,36.508,140853.0
2019-04-17 14:55:00,42.49,42.5,42.46,42.5,103328.0,36.5166,36.5252,36.4908,36.5252,103328.0
2019-04-17 15:00:00,42.49,42.55,42.48,42.51,157436.0,36.5166,36.5682,36.508,36.5338,157436.0
2019-04-17 15:05:00,42.51,42.54,42.5,42.51,145367.0,36.5338,36.5596,36.5252,36.5338,145367.0
2019-04-17 15:10:00,42.51,42.52,42.47,42.48,123567.0,36.5338,36.5424,36.4994,36.508,123567.0
2019-04-17 15:15:00,42.48,42.49,42.47,42.48,69728.0,36.508,36.5166,36.4994,36.508,69728.0
2019-04-17 15:20:00,42.47,42.51,42.46,42.5,179875.0,36.4994,36.5338,36.4908,36.5252,179875.0
2019-04-17 15:25:00,42.5,42.53,42.49,42.5,150664.0,36.5252,36.551,36.5166,36.5252,150664.0
2019-04-17 15:30:00,42.51,42.56,42.5,42.52,232926.0,36.5338,36.5768,36.5252,36.5424,232926.0
2019-04-17 15:35:00,42.52,42.55,42.52,42.54,174520.0,36.5424,36.5682,36.5424,36.5596,174520.0
2019-04-17 15:40:00,42.54,42.58,42.51,42.58,210023.0,36.5596,36.594,36.5338,36.594,210023.0
2019-04-17 15:45:00,42.58,42.61,42.56,42.61,276889.0,36.594,36.6198,36.5768,36.6198,276889.0
2019-04-17 15:50:00,42.61,42.64,42.59,42.61,404045.0,36.6198,36.6455,36.6026,36.6198,404045.0
2019-04-17 15:55:00,42.61,42.61,42.56,42.59,793357.0,36.6198,36.6198,36.5768,36.6026,793357.0
2019-04-18 09:30:00,42.66,42.83,42.39,42.4,2057475.0,36.6627,36.8088,36.4307,36.4393,2057475.0
2019-04-18 09:35:00,42.4,42.46,42.28,42.31,172131.0,36.4393,36.4908,36.3362,36.3619,172131.0
2019-04-18 09:40:00,42.31,42.36,42.18,42.35,209090.0,36.3619,36.4049,36.2502,36.3963,209090.0
2019-04-18 09:45:00,42.35,42.36,42.26,42.3,184562.0,36.3963,36.4049,36.319,36.3533,184562.0
2019-04-18 09:50:00,42.3,42.42,42.29,42.4,121750.0,36.3533,36.4565,36.3447,36.4393,121750.0
2019-04-18 09:55:00,42.4,42.41,42.32,42.37,127171.0,36.4393,36.4479,36.3705,36.4135,127171.0
2019-04-18 10:00:00,42.37,42.38,42.17,42.19,233465.0,36.4135,36.4221,36.2416,36.2588,233465.0
2019-04-18 10:05:00,42.18,42.21,42.11,42.11,190061.0,36.2502,36.276,36.1901,36.1901,190061.0
2019-04-18 10:10:00,42.11,42.13,42.07,42.1,160880.0,36.1901,36.2072,36.1557,36.1815,160880.0
2019-04-18 10:15:00,42.1,42.11,42.06,42.07,130738.0,36.1815,36.1901,36.1471,36.1557,130738.0
2019-04-18 10:20:00,42.07,42.11,42.04,42.1,160980.0,36.1557,36.1901,36.1299,36.1815,160980.0
2019-04-18 10:25:00,42.1,42.12,42.07,42.11,107937.0,36.1815,36.1986,36.1557,36.1901,107937.0
2019-04-18 10:30:00,42.11,42.14,42.06,42.12,140770.0,36.1901,36.2158,36.1471,36.1986,140770.0
2019-04-18 10:35:00,42.11,42.14,42.05,42.07,91522.0,36.1901,36.2158,36.1385,36.1557,91522.0
2019-04-18 10:40:00,42.06,42.18,42.06,42.17,132961.0,36.1471,36.2502,36.1471,36.2416,132961.0
2019-04-18 10:45:00,42.16,42.25,42.15,42.25,118065.0,36.233,36.3104,36.2244,36.3104,118065.0
2019-04-18 10:50:00,42.24,42.28,42.23,42.28,100590.0,36.3018,36.3362,36.2932,36.3362,100590.0
2019-04-18 10:55:00,42.28,42.32,42.25,42.29,80751.0,36.3362,36.3705,36.3104,36.3447,80751.0
2019-04-18 11:00:00,42.28,42.37,42.28,42.36,166643.0,36.3362,36.4135,36.3362,36.4049,166643.0
2019-04-18 11:05:00,42.36,42.4,42.33,42.34,138664.0,36.4049,36.4393,36.3791,36.3877,138664.0
2019-04-18 11:10:00,42.34,42.35,42.27,42.29,145335.0,36.3877,36.3963,36.3276,36.3447,145335.0
2019-04-18 11:15:00,42.29,42.3,42.24,42.3,139128.0,36.3447,36.3533,36.3018,36.3533,139128.0
2019-04-18 11:20:00,42.3,42.37,42.27,42.37,153244.0,36.3533,36.4135,36.3276,36.4135,153244.0
2019-04-18 11:25:00,42.37,42.39,42.34,42.34,112268.0,36.4135,36.4307,36.3877,36.3877,112268.0
2019-04-18 11:30:00,42.34,42.36,42.31,42.34,85701.0,36.3877,36.4049,36.3619,36.3877,85701.0
2019-04-18 11:35:00,42.33,42.35,42.31,42.32,56620.0,36.3791,36.3963,36.3619,36.3705,56620.0
2019-04-18 11:40:00,42.32,42.36,42.31,42.36,89586.0,36.3705,36.4049,36.3619,36.4049,89586.0
2019-04-18 11:45:00,42.35,42.37,42.33,42.36,78260.0,36.3963,36.4135,36.3791,36.4049,78260.0
2019-04-18 11:50:00,42.35,42.38,42.35,42.38,68326.0,36.3963,36.4221,36.3963,36.4221,68326.0
2019-04-18 11:55:00,42.38,42.38,42.34,42.36,52519.0,36.4221,36.4221,36.3877,36.4049,52519.0
2019-04-18 12:00:00,42.35,42.43,42.35,42.42,101329.0,36.3963,36.4651,36.3963,36.4565,101329.0
2019-04-18 12:05:00,42.43,42.49,42.41,42.48,148195.0,36.4651,36.5166,36.4479,36.508,148195.0
2019-04-18 12:10:00,42.48,42.48,42.43,42.44,79841.0,36.508,36.508,36.4651,36.4737,79841.0
2019-04-18 12:15:00,42.44,42.5,42.43,42.48,100186.0,36.4737,36.5252,36.4651,36.508,100186.0
2019-04-18 12:20:00,42.49,42.5,42.45,42.46,96009.0,36.5166,36.5252,36.4823,36.4908,96009.0
2019-04-18 12:25:00,42.46,42.49,42.44,42.45,72270.0,36.4908,36.5166,36.4737,36.4823,72270.0
2019-04-18 12:30:00,42.45,42.45,42.43,42.43,41904.0,36.4823,36.4823,36.4651,36.4651,41904.0
2019-04-18 12:35:00,42.44,42.47,42.42,42.46,52082.0,36.4737,36.4994,36.4565,36.4908,52082.0
2019-04-18 12:40:00,42.46,42.47,42.44,42.45,52459.0,36.4908,36.4994,36.4737,36.4823,52459.0
2019-04-18 12:45:00,42.46,42.53,42.45,42.52,360111.0,36.4908,36.551,36.4823,36.5424,360111.0
2019-04-18 12:50:00,42.52,42.59,42.51,42.59,113139.0,36.5424,36.6026,36.5338,36.6026,113139.0
2019-04-18 12:55:00,42.59,42.59,42.51,42.53,87395.0,36.6026,36.6026,36.5338,36.551,87395.0
2019-04-18 13:00:00,42.53,42.53,42.47,42.51,78141.0,36.551,36.551,36.4994,36.5338,78141.0
2019-04-18 13:05:00,42.51,42.52,42.46,42.47,50553.0,36.5338,36.5424,36.4908,36.4994,50553.0
2019-04-18 13:10:00,42.47,42.48,42.45,42.47,57111.0,36.4994,36.508,36.4823,36.4994,57111.0
2019-04-18 13:15:00,42.47,42.48,42.46,42.47,39685.0,36.4994,36.508,36.4908,36.4994,39685.0
2019-04-18 13:20:00,42.46,42.48,42.45,42.46,55038.0,36.4908,36.508,36.4823,36.4908,55038.0
2019-04-18 13:25:00,42.47,42.53,42.46,42.52,75706.0,36.4994,36.551,36.4908,36.5424,75706.0
2019-04-18 13:30:00,42.52,42.52,42.48,42.49,65078.0,36.5424,36.5424,36.508,36.5166,65078.0
2019-04-18 13:35:00,42.49,42.5,42.47,42.48,52370.0,36.5166,36.5252,36.4994,36.508,52370.0
2019-04-18 13:40:00,42.48,42.52,42.47,42.52,54548.0,36.508,36.5424,36.4994,36.5424,54548.0
2019-04-18 13:45:00,42.52,42.55,42.51,42.55,38240.0,36.5424,36.5682,36.5338,36.5682,38240.0
2019-04-18 13:50:00,42.55,42.55,42.5,42.51,47326.0,36.5682,36.5682,36.5252,36.5338,47326.0
2019-04-18 13:55:00,42.51,42.52,42.49,42.51,65760.0,36.5338,36.5424,36.5166,36.5338,65760.0
2019-04-18 14:00:00,42.51,42.52,42.47,42.5,60258.0,36.5338,36.5424,36.4994,36.5252,60258.0
2019-04-18 14:05:00,42.5,42.52,42.46,42.52,183816.0,36.5252,36.5424,36.4908,36.5424,183816.0
2019-04-18 14:10:00,42.52,42.54,42.52,42.53,38383.0,36.5424,36.5596,36.5424,36.551,38383.0
2019-04-18 14:15:00,42.53,42.54,42.5,42.54,58717.0,36.551,36.5596,36.5252,36.5596,58717.0
2019-04-18 14:20:00,42.54,42.54,42.49,42.52,47227.0,36.5596,36.5596,36.5166,36.5424,47227.0
2019-04-18 14:25:00,42.51,42.54,42.49,42.52,81073.0,36.5338,36.5596,36.5166,36.5424,81073.0
2019-04-18 14:30:00,42.51,42.52,42.46,42.48,76505.0,36.5338,36.5424,36.4908,36.508,76505.0
2019-04-18 14:35:00,42.48,42.5,42.43,42.46,74281.0,36.508,36.5252,36.4651,36.4908,74281.0
2019-04-18 14:40:00,42.47,42.49,42.45,42.47,51771.0,36.4994,36.5166,36.4823,36.4994,51771.0
2019-04-18 14:45:00,42.47,42.49,42.45,42.46,57584.0,36.4994,36.5166,36.4823,36.4908,57584.0
2019-04-18 14:50:00,42.46,42.49,42.45,42.48,47430.0,36.4908,36.5166,36.4823,36.508,47430.0
2019-04-18 14:55:00,42.48,42.51,42.46,42.51,73148.0,36.508,36.5338,36.4908,36.5338,73148.0
2019-04-18 15:00:00,42.51,42.52,42.47,42.48,54713.0,36.5338,36.5424,36.4994,36.508,54713.0
2019-04-18 15:05:00,42.47,42.47,42.41,42.44,105695.0,36.4994,36.4994,36.4479,36.4737,105695.0
2019-04-18 15:10:00,42.43,42.46,42.43,42.43,67880.0,36.4651,36.4908,36.4651,36.4651,67880.0
2019-04-18 15:15:00,42.44,42.48,42.43,42.46,68545.0,36.4737,36.508,36.4651,36.4908,68545.0
2019-04-18 15:20:00,42.46,42.47,42.43,42.46,71488.0,36.4908,36.4994,36.4651,36.4908,71488.0
2019-04-18 15:25:00,42.46,42.46,42.42,42.42,63371.0,36.4908,36.4908,36.4565,36.4565,63371.0
2019-04-18 15:30:00,42.42,42.43,42.38,42.41,138926.0,36.4565,36.4651,36.4221,36.4479,138926.0
2019-04-18 15:35:00,42.41,42.45,42.4,42.41,94178.0,36.4479,36.4823,36.4393,36.4479,94178.0
2019-04-18 15:40:00,42.41,42.43,42.4,42.42,108382.0,36.4479,36.4651,36.4393,36.4565,108382.0
2019-04-18 15:45:00,42.42,42.43,42.41,42.43,70621.0,36.4565,36.4651,36.4479,36.4651,70621.0
2019-04-18 15:50:00,42.43,42.43,42.37,42.4,295265.0,36.4651,36.4651,36.4135,36.4393,295265.0
2019-04-18 15:55:00,42.39,42.46,42.37,42.43,427716.0,36.4307,36.4908,36.4135,36.4651,427716.0
2019-04-22 09:30:00,42.26,42.39,42.12,42.18,268548.0,36.319,36.4307,36.1986,36.2502,268548.0
2019-04-22 09:35:00,42.19,42.33,42.18,42.31,110244.0,36.2588,36.3791,36.2502,36.3619,110244.0
2019-04-22 09:40:00,42.3,42.39,42.29,42.32,143862.0,36.3533,36.4307,36.3447,36.3705,143862.0
2019-04-22 09:45:00,42.33,42.38,42.32,42.38,100925.0,36.3791,36.4221,36.3705,36.4221,100925.0
2019-04-22 09:50:00,42.37,42.41,42.34,42.35,149832.0,36.4135,36.4479,36.3877,36.3963,149832.0
2019-04-22 09:55:00,42.35,42.37,42.31,42.32,47171.0,36.3963,36.4135,36.3619,36.3705,47171.0
2019-04-22 10:00:00,42.33,42.33,42.24,42.26,77189.0,36.3791,36.3791,36.3018,36.319,77189.0
2019-04-22 10:05:00,42.26,42.28,42.23,42.24,61607.0,36.319,36.3362,36.2932,36.3018,61607.0
2019-04-22 10:10:00,42.24,42.27,42.23,42.25,107385.0,36.3018,36.3276,36.2932,36.3104,107385.0
2019-04-22 10:15:00,42.25,42.33,42.24,42.28,82049.0,36.3104,36.3791,36.3018,36.3362,82049.0
2019-04-22 10:20:00,42.29,42.34,42.29,42.3,53721.0,36.3447,36.3877,36.3447,36.3533,53721.0
2019-04-22 10:25:00,42.29,42.31,42.27,42.28,69020.0,36.3447,36.3619,36.3276,36.3362,69020.0
2019-04-22 10:30:00,42.28,42.28,42.23,42.25,46721.0,36.3362,36.3362,36.2932,36.3104,46721.0
2019-04-22 10:35:00,42.25,42.25,42.17,42.19,128546.0,36.3104,36.3104,36.2416,36.2588,128546.0
2019-04-22 10:40:00,42.19,42.2,42.14,42.15,86232.0,36.2588,36.2674,36.2158,36.2244,86232.0
2019-04-22 10:45:00,42.15,42.2,42.14,42.2,71456.0,36.2244,36.2674,36.2158,36.2674,71456.0
2019-04-22 10:50:00,42.2,42.21,42.12,42.15,85242.0,36.2674,36.276,36.1986,36.2244,85242.0
2019-04-22 10:55:00,42.15,42.17,42.14,42.17,48287.0,36.2244,36.2416,36.2158,36.2416,48287.0
2019-04-22 11:00:00,42.16,42.18,42.1,42.12,97901.0,36.233,36.2502,36.1815,36.1986,97901.0
2019-04-22 11:05:00,42.12,42.12,42.07,42.1,115503.0,36.1986,36.1986,36.1557,36.1815,115503.0
2019-04-22 11:10:00,42.09,42.11,42.08,42.09,150529.0,36.1729,36.1901,36.1643,36.1729,150529.0
2019-04-22 11:15:00,42.09,42.14,42.09,42.12,95992.0,36.1729,36.2158,36.1729,36.1986,95992.0
2019-04-22 11:20:00,42.12,42.15,42.11,42.13,100346.0,36.1986,36.2244,36.1901,36.2072,100346.0
2019-04-22 11:25:00,42.12,42.13,42.11,42.12,50548.0,36.1986,36.2072,36.1901,36.1986,50548.0
2019-04-22 11:30:00,42.12,42.12,42.08,42.11,94946.0,36.1986,36.1986,36.1643,36.1901,94946.0
2019-04-22 11:35:00,42.11,42.12,42.05,42.05,90148.0,36.1901,36.1986,36.1385,36.1385,90148.0
2019-04-22 11:40:00,42.05,42.06,42.03,42.05,77538.0,36.1385,36.1471,36.1213,36.1385,77538.0
2019-04-22 11:45:00,42.05,42.06,42.0,42.01,114289.0,36.1385,36.1471,36.0955,36.1041,114289.0
2019-04-22 11:50:00,42.01,42.03,41.98,41.98,73894.0,36.1041,36.1213,36.0783,36.0783,73894.0
2019-04-22 11:55:00,41.98,42.02,41.98,42.0,87824.0,36.0783,36.1127,36.0783,36.0955,87824.0
2019-04-22 12:00:00,42.0,42.01,41.98,42.0,75303.0,36.0955,36.1041,36.0783,36.0955,75303.0
2019-04-22 12:05:00,42.0,42.04,42.0,42.01,91839.0,36.0955,36.1299,36.0955,36.1041,91839.0
2019-04-22 12:10:00,42.01,42.05,41.96,41.98,97007.0,36.1041,36.1385,36.0611,36.0783,97007.0
2019-04-22 12:15:00,41.98,42.0,41.96,41.97,48054.0,36.0783,36.0955,36.0611,36.0697,48054.0
2019-04-22 12:20:00,41.97,41.99,41.95,41.97,31922.0,36.0697,36.0869,36.0525,36.0697,31922.0
2019-04-22 12:25:00,41.97,41.98,41.96,41.98,45514.0,36.0697,36.0783,36.0611,36.0783,45514.0
2019-04-22 12:30:00,41.98,41.99,41.93,41.95,64439.0,36.0783,36.0869,36.0354,36.0525,64439.0
2019-04-22 12:35:00,41.95,41.95,41.93,41.94,33513.0,36.0525,36.0525,36.0354,36.044,33513.0
2019-04-22 12:40:00,41.95,41.95,41.93,41.93,29128.0,36.0525,36.0525,36.0354,36.0354,29128.0
2019-04-22 12:45:00,41.93,41.95,41.92,41.92,44439.0,36.0354,36.0525,36.0268,36.0268,44439.0
2019-04-22 12:50:00,41.92,41.92,41.89,41.91,51680.0,36.0268,36.0268,36.001,36.0182,51680.0
2019-04-22 12:55:00,41.91,41.94,41.9,41.9,98079.0,36.0182,36.044,36.0096,36.0096,98079.0
2019-04-22 13:00:00,41.9,41.91,41.85,41.88,57209.0,36.0096,36.0182,35.9666,35.9924,57209.0
2019-04-22 13:05:00,41.88,41.91,41.86,41.9,46819.0,35.9924,36.0182,35.9752,36.0096,46819.0
2019-04-22 13:10:00,41.9,41.91,41.89,41.9,39585.0,36.0096,36.0182,36.001,36.0096,39585.0
2019-04-22 13:15:00,41.9,41.93,41.89,41.93,43031.0,36.0096,36.0354,36.001,36.0354,43031.0
2019-04-22 13:20:00,41.93,41.93,41.88,41.92,79689.0,36.0354,36.0354,35.9924,36.0268,79689.0
2019-04-22 13:25:00,41.91,41.95,41.91,41.93,42594.0,36.0182,36.0525,36.0182,36.0354,42594.0
2019-04-22 13:30:00,41.93,41.94,41.9,41.93,52497.0,36.0354,36.044,36.0096,36.0354,52497.0
2019-04-22 13:35:00,41.94,41.94,41.92,41.93,24871.0,36.044,36.044,36.0268,36.0354,24871.0
2019-04-22 13:40:00,41.93,41.93,41.91,41.91,43599.0,36.0354,36.0354,36.0182,36.0182,43599.0
2019-04-22 13:45:00,41.92,41.93,41.91,41.93,35253.0,36.0268,36.0354,36.0182,36.0354,35253.0
2019-04-22 13:50:00,41.92,41.96,41.92,41.95,33232.0,36.0268,36.0611,36.0268,36.0525,33232.0
2019-04-22 13:55:00,41.95,42.0,41.95,41.98,59724.0,36.0525,36.0955,36.0525,36.0783,59724.0
2019-04-22 14:00:00,41.98,41.99,41.96,41.97,114342.0,36.0783,36.0869,36.0611,36.0697,114342.0
2019-04-22 14:05:00,41.97,41.98,41.93,41.94,72099.0,36.0697,36.0783,36.0354,36.044,72099.0
2019-04-22 14:10:00,41.94,41.95,41.93,41.95,90820.0,36.044,36.0525,36.0354,36.0525,90820.0
2019-04-22 14:15:00,41.95,41.95,41.9,41.91,58029.0,36.0525,36.0525,36.0096,36.0182,58029.0
2019-04-22 14:20:00,41.91,41.94,41.9,41.93,51847.0,36.0182,36.044,36.0096,36.0354,51847.0
2019-04-22 14:25:00,41.93,41.95,41.92,41.93,41423.0,36.0354,36.0525,36.0268,36.0354,41423.0
2019-04-22 14:30:00,41.93,41.94,41.91,41.92,35390.0,36.0354,36.044,36.0182,36.0268,35390.0
2019-04-22 14:35:00,41.91,41.94,41.87,41.89,142806.0,36.0182,36.044,35.9838,36.001,142806.0
2019-04-22 14:40:00,41.89,41.93,41.88,41.93,81851.0,36.001,36.0354,35.9924,36.0354,81851.0
2019-04-22 14:45:00,41.93,41.94,41.91,41.93,60894.0,36.0354,36.044,36.0182,36.0354,60894.0
2019-04-22 14:50:00,41.93,41.94,41.91,41.93,25144.0,36.0354,36.044,36.0182,36.0354,25144.0
2019-04-22 14:55:00,41.93,41.96,41.92,41.94,38925.0,36.0354,36.0611,36.0268,36.044,38925.0
2019-04-22 15:00:00,41.94,41.95,41.92,41.92,30627.0,36.044,36.0525,36.0268,36.0268,30627.0
2019-04-22 15:05:00,41.92,41.96,41.91,41.96,64816.0,36.0268,36.0611,36.0182,36.0611,64816.0
2019-04-22 15:10:00,41.96,42.0,41.95,42.0,57362.0,36.0611,36.0955,36.0525,36.0955,57362.0
2019-04-22 15:15:00,42.0,42.0,41.93,41.96,222542.0,36.0955,36.0955,36.0354,36.0611,222542.0
2019-04-22 15:20:00,41.96,41.96,41.92,41.93,102682.0,36.0611,36.0611,36.0268,36.0354,102682.0
2019-04-22 15:25:00,41.93,41.97,41.9,41.96,111469.0,36.0354,36.0697,36.0096,36.0611,111469.0
2019-04-22 15:30:00,41.96,41.99,41.95,41.96,153690.0,36.0611,36.0869,36.0525,36.0611,153690.0
2019-04-22 15:35:00,41.97,42.01,41.96,42.0,144142.0,36.0697,36.1041,36.0611,36.0955,144142.0
2019-04-22 15:40:00,42.0,42.02,41.98,42.0,128463.0,36.0955,36.1127,36.0783,36.0955,128463.0
2019-04-22 15:45:00,42.0,42.0,41.94,41.96,223618.0,36.0955,36.0955,36.044,36.0611,223618.0
2019-04-22 15:50:00,41.96,41.98,41.95,41.98,310136.0,36.0611,36.0783,36.0525,36.0783,310136.0
2019-04-22 15:55:00,41.98,42.01,41.97,42.01,440328.0,36.0783,36.1041,36.0697,36.1041,440328.0
2019-04-23 09:30:00,41.89,42.06,41.71,41.78,614546.0,36.001,36.1471,35.8463,35.9064,614546.0
2019-04-23 09:35:00,41.78,41.99,41.78,41.98,171469.0,35.9064,36.0869,35.9064,36.0783,171469.0
2019-04-23 09:40:00,41.99,42.06,41.96,41.98,252819.0,36.0869,36.1471,36.0611,36.0783,252819.0
2019-04-23 09:45:00,41.98,42.11,41.98,41.99,199923.0,36.0783,36.1901,36.0783,36.0869,199923.0
2019-04-23 09:50:00,41.99,42.1,41.99,42.03,303284.0,36.0869,36.1815,36.0869,36.1213,303284.0
2019-04-23 09:55:00,42.03,42.06,41.99,42.04,142557.0,36.1213,36.1471,36.0869,36.1299,142557.0
2019-04-23 10:00:00,42.05,42.19,42.03,42.16,303723.0,36.1385,36.2588,36.1213,36.233,303723.0
2019-04-23 10:05:00,42.16,42.18,42.07,42.07,256396.0,36.233,36.2502,36.1557,36.1557,256396.0
2019-04-23 10:10:00,42.07,42.08,42.0,42.06,251212.0,36.1557,36.1643,36.0955,36.1471,251212.0
2019-04-23 10:15:00,42.06,42.06,41.99,41.99,158698.0,36.1471,36.1471,36.0869,36.0869,158698.0
2019-04-23 10:20:00,41.99,42.01,41.97,42.0,73071.0,36.0869,36.1041,36.0697,36.0955,73071.0
2019-04-23 10:25:00,41.99,42.0,41.93,41.95,78515.0,36.0869,36.0955,36.0354,36.0525,78515.0
2019-04-23 10:30:00,41.95,41.97,41.91,41.91,91236.0,36.0525,36.0697,36.0182,36.0182,91236.0
2019-04-23 10:35:00,41.91,41.95,41.9,41.92,96235.0,36.0182,36.0525,36.0096,36.0268,96235.0
2019-04-23 10:40:00,41.92,41.96,41.9,41.96,87596.0,36.0268,36.0611,36.0096,36.0611,87596.0
2019-04-23 10:45:00,41.95,41.96,41.89,41.9,84772.0,36.0525,36.0611,36.001,36.0096,84772.0
2019-04-23 10:50:00,41.9,41.9,41.84,41.85,108072.0,36.0096,36.0096,35.958,35.9666,108072.0
2019-04-23 10:55:00,41.85,41.86,41.8,41.82,62006.0,35.9666,35.9752,35.9236,35.9408,62006.0
2019-04-23 11:00:00,41.82,41.86,41.82,41.84,98753.0,35.9408,35.9752,35.9408,35.958,98753.0
2019-04-23 11:05:00,41.84,41.85,41.82,41.82,47307.0,35.958,35.9666,35.9408,35.9408,47307.0
2019-04-23 11:10:00,41.82,41.91,41.82,41.83,693600.0,35.9408,36.0182,35.9408,35.9494,693600.0
2019-04-23 11:15:00,41.82,41.82,41.77,41.79,144205.0,35.9408,35.9408,35.8979,35.915,144205.0
2019-04-23 11:20:00,41.78,41.85,41.77,41.84,108164.0,35.9064,35.9666,35.8979,35.958,108164.0
2019-04-23 11:25:00,41.84,41.88,41.83,41.86,117073.0,35.958,35.9924,35.9494,35.9752,117073.0
2019-04-23 11:30:00,41.85,41.86,41.82,41.84,113632.0,35.9666,35.9752,35.9408,35.958,113632.0
2019-04-23 11:35:00,41.84,41.85,41.82,41.84,91321.0,35.958,35.9666,35.9408,35.958,91321.0
2019-04-23 11:40:00,41.84,41.87,41.77,41.79,330734.0,35.958,35.9838,35.8979,35.915,330734.0
2019-04-23 11:45:00,41.78,41.8,41.74,41.76,181280.0,35.9064,35.9236,35.8721,35.8893,181280.0
2019-04-23 11:50:00,41.76,41.83,41.76,41.83,136306.0,35.8893,35.9494,35.8893,35.9494,136306.0
2019-04-23 11:55:00,41.83,41.86,41.8,41.84,134247.0,35.9494,35.9752,35.9236,35.958,134247.0
2019-04-23 12:00:00,41.84,41.91,41.83,41.89,126652.0,35.958,36.0182,35.9494,36.001,126652.0
2019-04-23 12:05:00,41.9,41.94,41.89,41.91,94426.0,36.0096,36.044,36.001,36.0182,94426.0
2019-04-23 12:10:00,41.91,41.94,41.9,41.93,84926.0,36.0182,36.044,36.0096,36.0354,84926.0
2019-04-23 12:15:00,41.93,41.97,41.92,41.96,72532.0,36.0354,36.0697,36.0268,36.0611,72532.0
2019-04-23 12:20:00,41.96,41.97,41.94,41.97,73368.0,36.0611,36.0697,36.044,36.0697,73368.0
2019-04-23 12:25:00,41.97,41.99,41.96,41.96,84244.0,36.0697,36.0869,36.0611,36.0611,84244.0
2019-04-23 12:30:00,41.97,41.97,41.94,41.96,115329.0,36.0697,36.0697,36.044,36.0611,115329.0
2019-04-23 12:35:00,41.96,41.98,41.95,41.98,81450.0,36.0611,36.0783,36.0525,36.0783,81450.0
2019-04-23 12:40:00,41.98,41.99,41.96,41.98,95823.0,36.0783,36.0869,36.0611,36.0783,95823.0
2019-04-23 12:45:00,41.98,41.98,41.97,41.98,30954.0,36.0783,36.0783,36.0697,36.0783,30954.0
2019-04-23 12:50:00,41.98,41.98,41.94,41.95,41570.0,36.0783,36.0783,36.044,36.0525,41570.0
2019-04-23 12:55:00,41.95,41.95,41.92,41.94,136660.0,36.0525,36.0525,36.0268,36.044,136660.0
2019-04-23 13:00:00,41.94,41.95,41.92,41.95,88329.0,36.044,36.0525,36.0268,36.0525,88329.0
2019-04-23 13:05:00,41.95,41.97,41.93,41.97,92794.0,36.0525,36.0697,36.0354,36.0697,92794.0
2019-04-23 13:10:00,41.97,42.0,41.95,41.99,83331.0,36.0697,36.0955,36.0525,36.0869,83331.0
2019-04-23 13:15:00,41.99,42.0,41.93,41.93,95429.0,36.0869,36.0955,36.0354,36.0354,95429.0
2019-04-23 13:20:00,41.93,41.95,41.89,41.92,121079.0,36.0354,36.0525,36.001,36.0268,121079.0
2019-04-23 13:25:00,41.92,41.93,41.91,41.92,61600.0,36.0268,36.0354,36.0182,36.0268,61600.0
2019-04-23 13:30:00,41.93,41.93,41.89,41.92,84894.0,36.0354,36.0354,36.001,36.0268,84894.0
2019-04-23 13:35:00,41.93,41.95,41.91,41.92,64623.0,36.0354,36.0525,36.0182,36.0268,64623.0
2019-04-23 13:40:00,41.92,41.94,41.91,41.94,42786.0,36.0268,36.044,36.0182,36.044,42786.0
2019-04-23 13:45:00,41.94,41.96,41.92,41.95,94941.0,36.044,36.0611,36.0268,36.0525,94941.0
2019-04-23 13:50:00,41.95,41.96,41.91,41.92,80928.0,36.0525,36.0611,36.0182,36.0268,80928.0
2019-04-23 13:55:00,41.91,41.94,41.9,41.93,64286.0,36.0182,36.044,36.0096,36.0354,64286.0
2019-04-23 14:00:00,41.93,41.94,41.91,41.93,53145.0,36.0354,36.044,36.0182,36.0354,53145.0
2019-04-23 14:05:00,41.93,41.94,41.91,41.93,72313.0,36.0354,36.044,36.0182,36.0354,72313.0
2019-04-23 14:10:00,41.93,41.93,41.9,41.92,141400.0,36.0354,36.0354,36.0096,36.0268,141400.0
2019-04-23 14:15:00,41.92,41.95,41.91,41.92,105770.0,36.0268,36.0525,36.0182,36.0268,105770.0
2019-04-23 14:20:00,41.93,41.94,41.88,41.9,65896.0,36.0354,36.044,35.9924,36.0096,65896.0
2019-04-23 14:25:00,41.89,41.94,41.89,41.93,59557.0,36.001,36.044,36.001,36.0354,59557.0
2019-04-23 14:30:00,41.93,41.95,41.92,41.94,103095.0,36.0354,36.0525,36.0268,36.044,103095.0
2019-04-23 14:35:00,41.94,41.96,41.93,41.96,68065.0,36.044,36.0611,36.0354,36.0611,68065.0
2019-04-23 14:40:00,41.96,41.96,41.93,41.94,78129.0,36.0611,36.0611,36.0354,36.044,78129.0
2019-04-23 14:45:00,41.94,41.96,41.9,41.92,99121.0,36.044,36.0611,36.0096,36.0268,99121.0
2019-04-23 14:50:00,41.91,41.95,41.89,41.94,73784.0,36.0182,36.0525,36.001,36.044,73784.0
2019-04-23 14:55:00,41.94,41.95,41.92,41.94,75675.0,36.044,36.0525,36.0268,36.044,75675.0
2019-04-23 15:00:00,41.93,41.94,41.9,41.91,125939.0,36.0354,36.044,36.0096,36.0182,125939.0
2019-04-23 15:05:00,41.92,41.95,41.91,41.95,119130.0,36.0268,36.0525,36.0182,36.0525,119130.0
2019-04-23 15:10:00,41.95,41.95,41.93,41.94,100796.0,36.0525,36.0525,36.0354,36.044,100796.0
2019-04-23 15:15:00,41.94,41.95,41.92,41.94,159518.0,36.044,36.0525,36.0268,36.044,159518.0
2019-04-23 15:20:00,41.94,41.94,41.92,41.94,69097.0,36.044,36.044,36.0268,36.044,69097.0
2019-04-23 15:25:00,41.94,41.95,41.92,41.93,131059.0,36.044,36.0525,36.0268,36.0354,131059.0
2019-04-23 15:30:00,41.93,41.95,41.92,41.94,123582.0,36.0354,36.0525,36.0268,36.044,123582.0
2019-04-23 15:35:00,41.94,41.95,41.91,41.91,164666.0,36.044,36.0525,36.0182,36.0182,164666.0
2019-04-23 15:40:00,41.92,41.95,41.9,41.94,138790.0,36.0268,36.0525,36.0096,36.044,138790.0
2019-04-23 15:45:00,41.94,41.94,41.89,41.91,262828.0,36.044,36.044,36.001,36.0182,262828.0
2019-04-23 15:50:00,41.92,41.98,41.91,41.98,304151.0,36.0268,36.0783,36.0182,36.0783,304151.0
2019-04-23 15:55:00,41.98,42.04,41.97,41.99,822343.0,36.0783,36.1299,36.0697,36.0869,822343.0
2019-04-24 09:30:00,42.03,42.25,41.77,42.08,545794.0,36.1213,36.3104,35.8979,36.1643,545794.0
2019-04-24 09:35:00,42.09,42.14,41.96,42.0,182111.0,36.1729,36.2158,36.0611,36.0955,182111.0
2019-04-24 09:40:00,42.0,42.05,41.93,41.98,146740.0,36.0955,36.1385,36.0354,36.0783,146740.0
2019-04-24 09:45:00,41.97,42.06,41.96,42.05,476967.0,36.0697,36.1471,36.0611,36.1385,476967.0
2019-04-24 09:50:00,42.05,42.15,42.02,42.14,401776.0,36.1385,36.2244,36.1127,36.2158,401776.0
2019-04-24 09:55:00,42.15,42.18,42.07,42.14,288460.0,36.2244,36.2502,36.1557,36.2158,288460.0
2019-04-24 10:00:00,42.14,42.16,41.92,41.96,294652.0,36.2158,36.233,36.0268,36.0611,294652.0
2019-04-24 10:05:00,41.95,41.98,41.92,41.96,222793.0,36.0525,36.0783,36.0268,36.0611,222793.0
2019-04-24 10:10:00,41.97,42.0,41.95,41.96,220596.0,36.0697,36.0955,36.0525,36.0611,220596.0
2019-04-24 10:15:00,41.96,42.08,41.96,42.03,226474.0,36.0611,36.1643,36.0611,36.1213,226474.0
2019-04-24 10:20:00,42.04,42.04,42.0,42.02,219431.0,36.1299,36.1299,36.0955,36.1127,219431.0
2019-04-24 10:25:00,42.02,42.05,41.99,42.0,181264.0,36.1127,36.1385,36.0869,36.0955,181264.0
2019-04-24 10:30:00,41.99,42.02,41.84,41.84,234859.0,36.0869,36.1127,35.958,35.958,234859.0
2019-04-24 10:35:00,41.85,41.92,41.83,41.88,187382.0,35.9666,36.0268,35.9494,35.9924,187382.0
2019-04-24 10:40:00,41.88,41.9,41.85,41.9,183482.0,35.9924,36.0096,35.9666,36.0096,183482.0
2019-04-24 10:45:00,41.89,41.94,41.87,41.87,92563.0,36.001,36.044,35.9838,35.9838,92563.0
2019-04-24 10:50:00,41.88,41.88,41.79,41.8,113982.0,35.9924,35.9924,35.915,35.9236,113982.0
2019-04-24 10:55:00,41.8,41.9,41.79,41.88,214515.0,35.9236,36.0096,35.915,35.9924,214515.0
2019-04-24 11:00:00,41.88,41.89,41.84,41.85,139368.0,35.9924,36.001,35.958,35.9666,139368.0
2019-04-24 11:05:00,41.85,41.86,41.76,41.81,174491.0,35.9666,35.9752,35.8893,35.9322,174491.0
2019-04-24 11:10:00,41.81,41.83,41.77,41.8,154599.0,35.9322,35.9494,35.8979,35.9236,154599.0
2019-04-24 11:15:00,41.8,41.85,41.79,41.82,158172.0,35.9236,35.9666,35.915,35.9408,158172.0
2019-04-24 11:20:00,41.82,41.87,41.77,41.86,249065.0,35.9408,35.9838,35.8979,35.9752,249065.0
2019-04-24 11:25:00,41.86,41.87,41.83,41.84,155247.0,35.9752,35.9838,35.9494,35.958,155247.0
2019-04-24 11:30:00,41.84,41.89,41.83,41.88,161685.0,35.958,36.001,35.9494,35.9924,161685.0
2019-04-24 11:35:00,41.89,41.91,41.85,41.89,187593.0,36.001,36.0182,35.9666,36.001,187593.0
2019-04-24 11:40:00,41.89,41.96,41.88,41.96,222350.0,36.001,36.0611,35.9924,36.0611,222350.0
2019-04-24 11:45:00,41.95,41.96,41.89,41.9,190588.0,36.0525,36.0611,36.001,36.0096,190588.0
2019-04-24 11:50:00,41.9,41.91,41.85,41.87,85091.0,36.0096,36.0182,35.9666,35.9838,85091.0
2019-04-24 11:55:00,41.88,41.92,41.87,41.87,85468.0,35.9924,36.0268,35.9838,35.9838,85468.0
2019-04-24 12:00:00,41.87,41.9,41.85,41.85,149038.0,35.9838,36.0096,35.9666,35.9666,149038.0
2019-04-24 12:05:00,41.85,41.87,41.84,41.87,95544.0,35.9666,35.9838,35.958,35.9838,95544.0
2019-04-24 12:10:00,41.87,41.9,41.85,41.86,117533.0,35.9838,36.0096,35.9666,35.9752,117533.0
2019-04-24 12:15:00,41.86,41.9,41.84,41.9,302768.0,35.9752,36.0096,35.958,36.0096,302768.0
2019-04-24 12:20:00,41.9,41.94,41.89,41.93,152748.0,36.0096,36.044,36.001,36.0354,152748.0
2019-04-24 12:25:00,41.94,41.95,41.9,41.92,103321.0,36.044,36.0525,36.0096,36.0268,103321.0
2019-04-24 12:30:00,41.91,41.92,41.9,41.91,115835.0,36.0182,36.0268,36.0096,36.0182,115835.0
2019-04-24 12:35:00,41.91,41.96,41.88,41.91,255573.0,36.0182,36.0611,35.9924,36.0182,255573.0
2019-04-24 12:40:00,41.9,41.92,41.88,41.88,88193.0,36.0096,36.0268,35.9924,35.9924,88193.0
2019-04-24 12:45:00,41.89,41.89,41.79,41.84,425518.0,36.001,36.001,35.915,35.958,425518.0
2019-04-24 12:50:00,41.84,41.86,41.83,41.84,171787.0,35.958,35.9752,35.9494,35.958,171787.0
2019-04-24 12:55:00,41.84,41.84,41.77,41.79,184984.0,35.958,35.958,35.8979,35.915,184984.0
2019-04-24 13:00:00,41.78,41.82,41.74,41.8,246569.0,35.9064,35.9408,35.8721,35.9236,246569.0
2019-04-24 13:05:00,41.81,41.82,41.78,41.8,99751.0,35.9322,35.9408,35.9064,35.9236,99751.0
2019-04-24 13:10:00,41.8,41.81,41.78,41.8,89575.0,35.9236,35.9322,35.9064,35.9236,89575.0
2019-04-24 13:15:00,41.79,41.85,41.79,41.84,172972.0,35.915,35.9666,35.915,35.958,172972.0
2019-04-24 13:20:00,41.84,41.89,41.83,41.83,119128.0,35.958,36.001,35.9494,35.9494,119128.0
2019-04-24 13:25:00,41.84,41.88,41.83,41.88,158162.0,35.958,35.9924,35.9494,35.9924,158162.0
2019-04-24 13:30:00,41.87,41.89,41.85,41.88,123912.0,35.9838,36.001,35.9666,35.9924,123912.0
2019-04-24 13:35:00,41.89,41.89,41.86,41.87,60994.0,36.001,36.001,35.9752,35.9838,60994.0
2019-04-24 13:40:00,41.88,41.9,41.85,41.85,91794.0,35.9924,36.0096,35.9666,35.9666,91794.0
2019-04-24 13:45:00,41.86,41.9,41.84,41.87,204268.0,35.9752,36.0096,35.958,35.9838,204268.0
2019-04-24 13:50:00,41.87,41.91,41.84,41.91,183341.0,35.9838,36.0182,35.958,36.0182,183341.0
2019-04-24 13:55:00,41.9,41.91,41.85,41.85,115250.0,36.0096,36.0182,35.9666,35.9666,115250.0
2019-04-24 14:00:00,41.85,41.9,41.84,41.88,223063.0,35.9666,36.0096,35.958,35.9924,223063.0
2019-04-24 14:05:00,41.88,41.91,41.87,41.89,112234.0,35.9924,36.0182,35.9838,36.001,112234.0
2019-04-24 14:10:00,41.9,41.95,41.89,41.94,118231.0,36.0096,36.0525,36.001,36.044,118231.0
2019-04-24 14:15:00,41.94,41.94,41.89,41.89,110857.0,36.044,36.044,36.001,36.001,110857.0
2019-04-24 14:20:00,41.89,41.91,41.87,41.89,171040.0,36.001,36.0182,35.9838,36.001,171040.0
2019-04-24 14:25:00,41.89,41.89,41.85,41.86,142823.0,36.001,36.001,35.9666,35.9752,142823.0
2019-04-24 14:30:00,41.87,41.91,41.85,41.89,111050.0,35.9838,36.0182,35.9666,36.001,111050.0
2019-04-24 14:35:00,41.89,41.9,41.87,41.88,98488.0,36.001,36.0096,35.9838,35.9924,98488.0
2019-04-24 14:40:00,41.88,41.91,41.88,41.9,95780.0,35.9924,36.0182,35.9924,36.0096,95780.0
2019-04-24 14:45:00,41.91,41.92,41.85,41.85,321529.0,36.0182,36.0268,35.9666,35.9666,321529.0
2019-04-24 14:50:00,41.86,41.89,41.84,41.84,243420.0,35.9752,36.001,35.958,35.958,243420.0
2019-04-24 14:55:00,41.85,41.89,41.84,41.85,122548.0,35.9666,36.001,35.958,35.9666,122548.0
2019-04-24 15:00:00,41.85,41.89,41.85,41.88,146639.0,35.9666,36.001,35.9666,35.9924,146639.0
2019-04-24 15:05:00,41.88,41.89,41.86,41.88,215059.0,35.9924,36.001,35.9752,35.9924,215059.0
2019-04-24 15:10:00,41.88,41.9,41.87,41.88,144249.0,35.9924,36.0096,35.9838,35.9924,144249.0
2019-04-24 15:15:00,41.89,41.96,41.88,41.93,240621.0,36.001,36.0611,35.9924,36.0354,240621.0
2019-04-24 15:20:00,41.93,41.97,41.92,41.94,232418.0,36.0354,36.0697,36.0268,36.044,232418.0
2019-04-24 15:25:00,41.94,41.95,41.92,41.94,144904.0,36.044,36.0525,36.0268,36.044,144904.0
2019-04-24 15:30:00,41.94,41.95,41.91,41.94,168284.0,36.044,36.0525,36.0182,36.044,168284.0
2019-04-24 15:35:00,41.94,41.97,41.92,41.97,146447.0,36.044,36.0697,36.0268,36.0697,146447.0
2019-04-24 15:40:00,41.97,42.0,41.95,42.0,296360.0,36.0697,36.0955,36.0525,36.0955,296360.0
2019-04-24 15:45:00,42.0,42.05,41.99,42.02,367740.0,36.0955,36.1385,36.0869,36.1127,367740.0
2019-04-24 15:50:00,42.02,42.02,41.95,41.98,485144.0,36.1127,36.1127,36.0525,36.0783,485144.0
2019-04-24 15:55:00,41.98,41.99,41.8,41.86,1194332.0,36.0783,36.0869,35.9236,35.9752,1194332.0
2019-04-25 09:30:00,42.38,42.85,42.11,42.83,1511850.0,36.4221,36.826,36.1901,36.8088,1511850.0
2019-04-25 09:35:00,42.83,43.29,42.74,43.09,1352766.0,36.8088,37.2042,36.7315,37.0323,1352766.0
2019-04-25 09:40:00,43.08,43.25,42.92,42.96,706145.0,37.0237,37.1698,36.8862,36.9206,706145.0
2019-04-25 09:45:00,42.95,43.0,42.78,42.86,456764.0,36.912,36.9549,36.7659,36.8346,456764.0
2019-04-25 09:50:00,42.87,42.98,42.8,42.87,364888.0,36.8432,36.9377,36.7831,36.8432,364888.0
2019-04-25 09:55:00,42.85,42.88,42.71,42.77,252404.0,36.826,36.8518,36.7057,36.7573,252404.0
2019-04-25 10:00:00,42.77,43.0,42.76,42.98,379139.0,36.7573,36.9549,36.7487,36.9377,379139.0
2019-04-25 10:05:00,42.97,42.99,42.88,42.93,293025.0,36.9292,36.9463,36.8518,36.8948,293025.0
2019-04-25 10:10:00,42.93,42.99,42.89,42.95,369696.0,36.8948,36.9463,36.8604,36.912,369696.0
2019-04-25 10:15:00,42.95,42.99,42.89,42.95,278044.0,36.912,36.9463,36.8604,36.912,278044.0
2019-04-25 10:20:00,42.94,42.99,42.84,42.94,240126.0,36.9034,36.9463,36.8174,36.9034,240126.0
2019-04-25 10:25:00,42.94,43.07,42.9,42.97,614475.0,36.9034,37.0151,36.869,36.9292,614475.0
2019-04-25 10:30:00,42.98,43.06,42.95,43.02,405476.0,36.9377,37.0065,36.912,36.9721,405476.0
2019-04-25 10:35:00,43.02,43.23,43.01,43.2,374378.0,36.9721,37.1526,36.9635,37.1268,374378.0
2019-04-25 10:40:00,43.19,43.39,43.18,43.38,326773.0,37.1182,37.2901,37.1096,37.2815,326773.0
2019-04-25 10:45:00,43.38,43.76,43.37,43.76,883221.0,37.2815,37.6081,37.2729,37.6081,883221.0
2019-04-25 10:50:00,43.77,43.81,43.51,43.58,693012.0,37.6167,37.6511,37.3932,37.4534,693012.0
2019-04-25 10:55:00,43.58,43.59,43.44,43.5,350743.0,37.4534,37.462,37.3331,37.3846,350743.0
2019-04-25 11:00:00,43.5,43.56,43.25,43.26,677686.0,37.3846,37.4362,37.1698,37.1784,677686.0
2019-04-25 11:05:00,43.25,43.38,43.22,43.27,460395.0,37.1698,37.2815,37.144,37.187,460395.0
2019-04-25 11:10:00,43.26,43.44,43.25,43.41,235401.0,37.1784,37.3331,37.1698,37.3073,235401.0
2019-04-25 11:15:00,43.41,43.51,43.35,43.5,270037.0,37.3073,37.3932,37.2557,37.3846,270037.0
2019-04-25 11:20:00,43.49,43.52,43.24,43.26,242407.0,37.376,37.4018,37.1612,37.1784,242407.0
2019-04-25 11:25:00,43.27,43.28,43.23,43.27,214275.0,37.187,37.1956,37.1526,37.187,214275.0
2019-04-25 11:30:00,43.26,43.44,43.25,43.37,182612.0,37.1784,37.3331,37.1698,37.2729,182612.0
2019-04-25 11:35:00,43.36,43.37,43.29,43.3,250871.0,37.2643,37.2729,37.2042,37.2128,250871.0
2019-04-25 11:40:00,43.3,43.31,43.18,43.2,196414.0,37.2128,37.2214,37.1096,37.1268,196414.0
2019-04-25 11:45:00,43.2,43.2,43.12,43.15,247989.0,37.1268,37.1268,37.0581,37.0838,247989.0
2019-04-25 11:50:00,43.15,43.33,43.13,43.27,339197.0,37.0838,37.2385,37.0667,37.187,339197.0
2019-04-25 11:55:00,43.27,43.31,43.18,43.2,209221.0,37.187,37.2214,37.1096,37.1268,209221.0
2019-04-25 12:00:00,43.2,43.24,43.15,43.17,138591.0,37.1268,37.1612,37.0838,37.101,138591.0
2019-04-25 12:05:00,43.16,43.17,43.1,43.12,150342.0,37.0924,37.101,37.0409,37.0581,150342.0
2019-04-25 12:10:00,43.11,43.18,43.05,43.07,173344.0,37.0495,37.1096,36.9979,37.0151,173344.0
2019-04-25 12:15:00,43.06,43.11,43.04,43.09,149740.0,37.0065,37.0495,36.9893,37.0323,149740.0
2019-04-25 12:20:00,43.09,43.09,43.03,43.04,115192.0,37.0323,37.0323,36.9807,36.9893,115192.0
2019-04-25 12:25:00,43.03,43.11,43.01,43.1,161437.0,36.9807,37.0495,36.9635,37.0409,161437.0
2019-04-25 12:30:00,43.11,43.11,43.06,43.09,116262.0,37.0495,37.0495,37.0065,37.0323,116262.0
2019-04-25 12:35:00,43.09,43.1,43.03,43.08,105466.0,37.0323,37.0409,36.9807,37.0237,105466.0
2019-04-25 12:40:00,43.08,43.14,43.07,43.08,209743.0,37.0237,37.0753,37.0151,37.0237,209743.0
2019-04-25 12:45:00,43.08,43.24,43.07,43.23,241567.0,37.0237,37.1612,37.0151,37.1526,241567.0
2019-04-25 12:50:00,43.22,43.27,43.12,43.14,194471.0,37.144,37.187,37.0581,37.0753,194471.0
2019-04-25 12:55:00,43.13,43.14,43.05,43.12,379205.0,37.0667,37.0753,36.9979,37.0581,379205.0
2019-04-25 13:00:00,43.12,43.17,43.05,43.16,131113.0,37.0581,37.101,36.9979,37.0924,131113.0
2019-04-25 13:05:00,43.15,43.21,43.13,43.2,176271.0,37.0838,37.1354,37.0667,37.1268,176271.0
2019-04-25 13:10:00,43.21,43.22,43.1,43.14,173366.0,37.1354,37.144,37.0409,37.0753,173366.0
2019-04-25 13:15:00,43.14,43.26,43.13,43.24,174199.0,37.0753,37.1784,37.0667,37.1612,174199.0
2019-04-25 13:20:00,43.23,43.31,43.22,43.22,110671.0,37.1526,37.2214,37.144,37.144,110671.0
2019-04-25 13:25:00,43.22,43.28,43.22,43.27,226439.0,37.144,37.1956,37.144,37.187,226439.0
2019-04-25 13:30:00,43.27,43.28,43.18,43.23,200806.0,37.187,37.1956,37.1096,37.1526,200806.0
2019-04-25 13:35:00,43.23,43.27,43.21,43.23,139533.0,37.1526,37.187,37.1354,37.1526,139533.0
2019-04-25 13:40:00,43.23,43.27,43.21,43.25,120003.0,37.1526,37.187,37.1354,37.1698,120003.0
2019-04-25 13:45:00,43.26,43.29,43.24,43.27,175768.0,37.1784,37.2042,37.1612,37.187,175768.0
2019-04-25 13:50:00,43.26,43.35,43.26,43.3,145267.0,37.1784,37.2557,37.1784,37.2128,145267.0
2019-04-25 13:55:00,43.3,43.3,43.24,43.25,101871.0,37.2128,37.2128,37.1612,37.1698,101871.0
2019-04-25 14:00:00,43.25,43.27,43.18,43.18,110281.0,37.1698,37.187,37.1096,37.1096,110281.0
2019-04-25 14:05:00,43.19,43.21,43.16,43.21,141004.0,37.1182,37.1354,37.0924,37.1354,141004.0
2019-04-25 14:10:00,43.21,43.23,43.18,43.19,156620.0,37.1354,37.1526,37.1096,37.1182,156620.0
2019-04-25 14:15:00,43.18,43.26,43.18,43.26,109198.0,37.1096,37.1784,37.1096,37.1784,109198.0
2019-04-25 14:20:00,43.26,43.32,43.25,43.26,153599.0,37.1784,37.2299,37.1698,37.1784,153599.0
2019-04-25 14:25:00,43.26,43.28,43.22,43.27,110895.0,37.1784,37.1956,37.144,37.187,110895.0
2019-04-25 14:30:00,43.27,43.27,43.21,43.24,111269.0,37.187,37.187,37.1354,37.1612,111269.0
2019-04-25 14:35:00,43.23,43.25,43.2,43.23,122471.0,37.1526,37.1698,37.1268,37.1526,122471.0
2019-04-25 14:40:00,43.23,43.27,43.22,43.23,113934.0,37.1526,37.187,37.144,37.1526,113934.0
2019-04-25 14:45:00,43.24,43.26,43.22,43.24,97262.0,37.1612,37.1784,37.144,37.1612,97262.0
2019-04-25 14:50:00,43.24,43.29,43.23,43.28,149866.0,37.1612,37.2042,37.1526,37.1956,149866.0
2019-04-25 14:55:00,43.28,43.32,43.25,43.27,117940.0,37.1956,37.2299,37.1698,37.187,117940.0
2019-04-25 15:00:00,43.26,43.29,43.24,43.25,156244.0,37.1784,37.2042,37.1612,37.1698,156244.0
2019-04-25 15:05:00,43.25,43.26,43.13,43.14,160958.0,37.1698,37.1784,37.0667,37.0753,160958.0
2019-04-25 15:10:00,43.14,43.15,42.95,42.99,253989.0,37.0753,37.0838,36.912,36.9463,253989.0
2019-04-25 15:15:00,43.0,43.05,42.99,43.01,149318.0,36.9549,36.9979,36.9463,36.9635,149318.0
2019-04-25 15:20:00,43.01,43.03,43.0,43.02,216695.0,36.9635,36.9807,36.9549,36.9721,216695.0
2019-04-25 15:25:00,43.01,43.03,42.99,43.01,329963.0,36.9635,36.9807,36.9463,36.9635,329963.0
2019-04-25 15:30:00,43.01,43.02,42.92,42.98,367071.0,36.9635,36.9721,36.8862,36.9377,367071.0
2019-04-25 15:35:00,42.98,43.09,42.98,43.08,349822.0,36.9377,37.0323,36.9377,37.0237,349822.0
2019-04-25 15:40:00,43.07,43.09,42.99,43.0,367573.0,37.0151,37.0323,36.9463,36.9549,367573.0
2019-04-25 15:45:00,43.0,43.05,42.98,43.0,367105.0,36.9549,36.9979,36.9377,36.9549,367105.0
2019-04-25 15:50:00,43.01,43.06,42.98,42.99,457298.0,36.9635,37.0065,36.9377,36.9463,457298.0
2019-04-25 15:55:00,42.99,43.01,42.91,42.93,921258.0,36.9463,36.9635,36.8776,36.8948,921258.0
2019-04-26 09:30:00,43.89,43.97,43.03,43.05,1041883.0,37.7198,37.7886,36.9807,36.9979,1041883.0
2019-04-26 09:35:00,43.06,43.14,42.92,43.01,327586.0,37.0065,37.0753,36.8862,36.9635,327586.0
2019-04-26 09:40:00,43.02,43.16,42.99,43.1,218339.0,36.9721,37.0924,36.9463,37.0409,218339.0
2019-04-26 09:45:00,43.1,43.13,43.01,43.09,298793.0,37.0409,37.0667,36.9635,37.0323,298793.0
2019-04-26 09:50:00,43.09,43.25,43.02,43.22,307450.0,37.0323,37.1698,36.9721,37.144,307450.0
2019-04-26 09:55:00,43.21,43.22,43.1,43.13,291086.0,37.1354,37.144,37.0409,37.0667,291086.0
2019-04-26 10:00:00,43.13,43.22,43.13,43.16,344890.0,37.0667,37.144,37.0667,37.0924,344890.0
2019-04-26 10:05:00,43.16,43.23,43.09,43.2,276282.0,37.0924,37.1526,37.0323,37.1268,276282.0
2019-04-26 10:10:00,43.2,43.23,43.14,43.18,268036.0,37.1268,37.1526,37.0753,37.1096,268036.0
2019-04-26 10:15:00,43.17,43.29,43.17,43.21,186178.0,37.101,37.2042,37.101,37.1354,186178.0
2019-04-26 10:20:00,43.2,43.34,43.16,43.31,231949.0,37.1268,37.2471,37.0924,37.2214,231949.0
2019-04-26 10:25:00,43.31,43.34,43.27,43.32,233274.0,37.2214,37.2471,37.187,37.2299,233274.0
2019-04-26 10:30:00,43.3,43.39,43.3,43.39,130967.0,37.2128,37.2901,37.2128,37.2901,130967.0
2019-04-26 10:35:00,43.39,43.42,43.38,43.4,172865.0,37.2901,37.3159,37.2815,37.2987,172865.0
2019-04-26 10:40:00,43.39,43.42,43.37,43.41,236681.0,37.2901,37.3159,37.2729,37.3073,236681.0
2019-04-26 10:45:00,43.41,43.43,43.34,43.38,195130.0,37.3073,37.3245,37.2471,37.2815,195130.0
2019-04-26 10:50:00,43.38,43.39,43.34,43.34,108814.0,37.2815,37.2901,37.2471,37.2471,108814.0
2019-04-26 10:55:00,43.34,43.38,43.25,43.25,90183.0,37.2471,37.2815,37.1698,37.1698,90183.0
2019-04-26 11:00:00,43.25,43.27,43.2,43.27,246372.0,37.1698,37.187,37.1268,37.187,246372.0
2019-04-26 11:05:00,43.27,43.34,43.24,43.32,117641.0,37.187,37.2471,37.1612,37.2299,117641.0
2019-04-26 11:10:00,43.32,43.36,43.29,43.3,105840.0,37.2299,37.2643,37.2042,37.2128,105840.0
2019-04-26 11:15:00,43.29,43.31,43.24,43.27,89138.0,37.2042,37.2214,37.1612,37.187,89138.0
2019-04-26 11:20:00,43.27,43.31,43.24,43.27,99774.0,37.187,37.2214,37.1612,37.187,99774.0
2019-04-26 11:25:00,43.27,43.32,43.23,43.3,158439.0,37.187,37.2299,37.1526,37.2128,158439.0
2019-04-26 11:30:00,43.31,43.33,43.28,43.3,127654.0,37.2214,37.2385,37.1956,37.2128,127654.0
2019-04-26 11:35:00,43.29,43.34,43.29,43.3,117247.0,37.2042,37.2471,37.2042,37.2128,117247.0
2019-04-26 11:40:00,43.29,43.3,43.24,43.25,104511.0,37.2042,37.2128,37.1612,37.1698,104511.0
2019-04-26 11:45:00,43.25,43.28,43.24,43.25,139185.0,37.1698,37.1956,37.1612,37.1698,139185.0
2019-04-26 11:50:00,43.26,43.29,43.24,43.27,146563.0,37.1784,37.2042,37.1612,37.187,146563.0
2019-04-26 11:55:00,43.27,43.29,43.21,43.21,107490.0,37.187,37.2042,37.1354,37.1354,107490.0
2019-04-26 12:00:00,43.21,43.23,43.13,43.18,114623.0,37.1354,37.1526,37.0667,37.1096,114623.0
2019-04-26 12:05:00,43.18,43.21,43.15,43.16,162280.0,37.1096,37.1354,37.0838,37.0924,162280.0
2019-04-26 12:10:00,43.16,43.2,43.16,43.19,69874.0,37.0924,37.1268,37.0924,37.1182,69874.0
2019-04-26 12:15:00,43.19,43.25,43.18,43.24,91165.0,37.1182,37.1698,37.1096,37.1612,91165.0
2019-04-26 12:20:00,43.25,43.27,43.21,43.22,96398.0,37.1698,37.187,37.1354,37.144,96398.0
2019-04-26 12:25:00,43.2,43.21,43.18,43.18,72282.0,37.1268,37.1354,37.1096,37.1096,72282.0
2019-04-26 12:30:00,43.18,43.28,43.18,43.27,94148.0,37.1096,37.1956,37.1096,37.187,94148.0
2019-04-26 12:35:00,43.26,43.27,43.23,43.24,76375.0,37.1784,37.187,37.1526,37.1612,76375.0
2019-04-26 12:40:00,43.24,43.26,43.22,43.23,42793.0,37.1612,37.1784,37.144,37.1526,42793.0
2019-04-26 12:45:00,43.23,43.26,43.22,43.25,53289.0,37.1526,37.1784,37.144,37.1698,53289.0
2019-04-26 12:50:00,43.25,43.27,43.22,43.22,61567.0,37.1698,37.187,37.144,37.144,61567.0
2019-04-26 12:55:00,43.22,43.27,43.21,43.22,51532.0,37.144,37.187,37.1354,37.144,51532.0
2019-04-26 13:00:00,43.22,43.26,43.21,43.23,64377.0,37.144,37.1784,37.1354,37.1526,64377.0
2019-04-26 13:05:00,43.24,43.24,43.2,43.23,75089.0,37.1612,37.1612,37.1268,37.1526,75089.0
2019-04-26 13:10:00,43.23,43.23,43.16,43.16,83060.0,37.1526,37.1526,37.0924,37.0924,83060.0
2019-04-26 13:15:00,43.16,43.18,43.14,43.18,59839.0,37.0924,37.1096,37.0753,37.1096,59839.0
2019-04-26 13:20:00,43.18,43.21,43.17,43.19,79730.0,37.1096,37.1354,37.101,37.1182,79730.0
2019-04-26 13:25:00,43.18,43.19,43.16,43.18,56970.0,37.1096,37.1182,37.0924,37.1096,56970.0
2019-04-26 13:30:00,43.18,43.23,43.17,43.2,82249.0,37.1096,37.1526,37.101,37.1268,82249.0
2019-04-26 13:35:00,43.21,43.22,43.15,43.16,61391.0,37.1354,37.144,37.0838,37.0924,61391.0
2019-04-26 13:40:00,43.17,43.19,43.15,43.16,48526.0,37.101,37.1182,37.0838,37.0924,48526.0
2019-04-26 13:45:00,43.16,43.19,43.15,43.17,67559.0,37.0924,37.1182,37.0838,37.101,67559.0
2019-04-26 13:50:00,43.16,43.18,43.11,43.13,77946.0,37.0924,37.1096,37.0495,37.0667,77946.0
2019-04-26 13:55:00,43.13,43.14,43.1,43.1,79684.0,37.0667,37.0753,37.0409,37.0409,79684.0
2019-04-26 14:00:00,43.09,43.1,42.98,43.01,200531.0,37.0323,37.0409,36.9377,36.9635,200531.0
2019-04-26 14:05:00,43.0,43.02,42.93,42.97,319349.0,36.9549,36.9721,36.8948,36.9292,319349.0
2019-04-26 14:10:00,42.97,43.0,42.93,42.97,130590.0,36.9292,36.9549,36.8948,36.9292,130590.0
2019-04-26 14:15:00,42.97,42.98,42.93,42.96,72668.0,36.9292,36.9377,36.8948,36.9206,72668.0
2019-04-26 14:20:00,42.95,43.02,42.95,43.02,75668.0,36.912,36.9721,36.912,36.9721,75668.0
2019-04-26 14:25:00,43.01,43.02,42.94,42.99,104653.0,36.9635,36.9721,36.9034,36.9463,104653.0
2019-04-26 14:30:00,42.99,43.0,42.96,42.97,84976.0,36.9463,36.9549,36.9206,36.9292,84976.0
2019-04-26 14:35:00,42.97,42.97,42.91,42.91,116696.0,36.9292,36.9292,36.8776,36.8776,116696.0
2019-04-26 14:40:00,42.91,42.94,42.89,42.91,145171.0,36.8776,36.9034,36.8604,36.8776,145171.0
2019-04-26 14:45:00,42.91,42.93,42.88,42.89,112043.0,36.8776,36.8948,36.8518,36.8604,112043.0
2019-04-26 14:50:00,42.89,42.92,42.87,42.87,141417.0,36.8604,36.8862,36.8432,36.8432,141417.0
2019-04-26 14:55:00,42.88,42.91,42.87,42.9,80356.0,36.8518,36.8776,36.8432,36.869,80356.0
2019-04-26 15:00:00,42.91,42.92,42.87,42.88,155410.0,36.8776,36.8862,36.8432,36.8518,155410.0
2019-04-26 15:05:00,42.89,42.98,42.88,42.95,109208.0,36.8604,36.9377,36.8518,36.912,109208.0
2019-04-26 15:10:00,42.95,42.96,42.93,42.96,103573.0,36.912,36.9206,36.8948,36.9206,103573.0
2019-04-26 15:15:00,42.96,42.99,42.94,42.98,90920.0,36.9206,36.9463,36.9034,36.9377,90920.0
2019-04-26 15:20:00,42.98,42.98,42.92,42.97,93639.0,36.9377,36.9377,36.8862,36.9292,93639.0
2019-04-26 15:25:00,42.97,43.0,42.97,42.98,82965.0,36.9292,36.9549,36.9292,36.9377,82965.0
2019-04-26 15:30:00,42.98,43.02,42.98,43.01,122349.0,36.9377,36.9721,36.9377,36.9635,122349.0
2019-04-26 15:35:00,43.01,43.08,43.0,43.04,219379.0,36.9635,37.0237,36.9549,36.9893,219379.0
2019-04-26 15:40:00,43.05,43.06,43.01,43.04,120736.0,36.9979,37.0065,36.9635,36.9893,120736.0
2019-04-26 15:45:00,43.04,43.05,43.0,43.02,148874.0,36.9893,36.9979,36.9549,36.9721,148874.0
2019-04-26 15:50:00,43.03,43.04,42.97,43.0,273102.0,36.9807,36.9893,36.9292,36.9549,273102.0
2019-04-26 15:55:00,43.0,43.12,43.0,43.07,1096349.0,36.9549,37.0581,36.9549,37.0151,1096349.0
2019-04-29 09:30:00,43.17,43.34,43.14,43.19,244874.0,37.101,37.2471,37.0753,37.1182,244874.0
2019-04-29 09:35:00,43.2,43.26,43.11,43.11,145812.0,37.1268,37.1784,37.0495,37.0495,145812.0
2019-04-29 09:40:00,43.1,43.15,43.06,43.14,114419.0,37.0409,37.0838,37.0065,37.0753,114419.0
2019-04-29 09:45:00,43.16,43.24,43.14,43.15,135619.0,37.0924,37.1612,37.0753,37.0838,135619.0
2019-04-29 09:50:00,43.14,43.21,43.13,43.18,89373.0,37.0753,37.1354,37.0667,37.1096,89373.0
2019-04-29 09:55:00,43.18,43.32,43.17,43.29,226754.0,37.1096,37.2299,37.101,37.2042,226754.0
2019-04-29 10:00:00,43.29,43.31,43.11,43.14,102521.0,37.2042,37.2214,37.0495,37.0753,102521.0
2019-04-29 10:05:00,43.15,43.18,43.12,43.14,88099.0,37.0838,37.1096,37.0581,37.0753,88099.0
2019-04-29 10:10:00,43.13,43.15,43.06,43.08,55274.0,37.0667,37.0838,37.0065,37.0237,55274.0
2019-04-29 10:15:00,43.07,43.09,43.03,43.05,77759.0,37.0151,37.0323,36.9807,36.9979,77759.0
2019-04-29 10:20:00,43.05,43.07,42.97,42.98,86338.0,36.9979,37.0151,36.9292,36.9377,86338.0
2019-04-29 10:25:00,42.97,43.02,42.92,42.95,98490.0,36.9292,36.9721,36.8862,36.912,98490.0
2019-04-29 10:30:00,42.94,43.07,42.91,43.06,78876.0,36.9034,37.0151,36.8776,37.0065,78876.0
2019-04-29 10:35:00,43.06,43.16,43.05,43.14,144105.0,37.0065,37.0924,36.9979,37.0753,144105.0
2019-04-29 10:40:00,43.14,43.17,43.09,43.11,78350.0,37.0753,37.101,37.0323,37.0495,78350.0
2019-04-29 10:45:00,43.11,43.14,43.08,43.13,105676.0,37.0495,37.0753,37.0237,37.0667,105676.0
2019-04-29 10:50:00,43.13,43.17,43.02,43.02,223540.0,37.0667,37.101,36.9721,36.9721,223540.0
2019-04-29 10:55:00,43.02,43.03,42.95,42.96,100556.0,36.9721,36.9807,36.912,36.9206,100556.0
2019-04-29 11:00:00,42.96,42.97,42.91,42.96,118936.0,36.9206,36.9292,36.8776,36.9206,118936.0
2019-04-29 11:05:00,42.96,43.02,42.96,43.0,81407.0,36.9206,36.9721,36.9206,36.9549,81407.0
2019-04-29 11:10:00,43.0,43.05,42.99,43.04,66818.0,36.9549,36.9979,36.9463,36.9893,66818.0
2019-04-29 11:15:00,43.05,43.09,43.04,43.07,69897.0,36.9979,37.0323,36.9893,37.0151,69897.0
2019-04-29 11:20:00,43.07,43.1,43.05,43.05,67309.0,37.0151,37.0409,36.9979,36.9979,67309.0
2019-04-29 11:25:00,43.05,43.07,43.05,43.07,27575.0,36.9979,37.0151,36.9979,37.0151,27575.0
2019-04-29 11:30:00,43.07,43.12,43.06,43.11,52348.0,37.0151,37.0581,37.0065,37.0495,52348.0
2019-04-29 11:35:00,43.11,43.17,43.1,43.16,122311.0,37.0495,37.101,37.0409,37.0924,122311.0
2019-04-29 11:40:00,43.16,43.19,43.12,43.17,208091.0,37.0924,37.1182,37.0581,37.101,208091.0
2019-04-29 11:45:00,43.18,43.2,43.15,43.18,105787.0,37.1096,37.1268,37.0838,37.1096,105787.0
2019-04-29 11:50:00,43.18,43.27,43.17,43.23,132783.0,37.1096,37.187,37.101,37.1526,132783.0
2019-04-29 11:55:00,43.23,43.24,43.18,43.18,76256.0,37.1526,37.1612,37.1096,37.1096,76256.0
2019-04-29 12:00:00,43.19,43.21,43.15,43.21,43694.0,37.1182,37.1354,37.0838,37.1354,43694.0
2019-04-29 12:05:00,43.21,43.28,43.21,43.26,71943.0,37.1354,37.1956,37.1354,37.1784,71943.0
2019-04-29 12:10:00,43.27,43.32,43.26,43.32,44089.0,37.187,37.2299,37.1784,37.2299,44089.0
2019-04-29 12:15:00,43.32,43.35,43.29,43.35,43343.0,37.2299,37.2557,37.2042,37.2557,43343.0
2019-04-29 12:20:00,43.35,43.37,43.33,43.36,59241.0,37.2557,37.2729,37.2385,37.2643,59241.0
2019-04-29 12:25:00,43.36,43.37,43.3,43.32,70847.0,37.2643,37.2729,37.2128,37.2299,70847.0
2019-04-29 12:30:00,43.32,43.39,43.31,43.36,51147.0,37.2299,37.2901,37.2214,37.2643,51147.0
2019-04-29 12:35:00,43.37,43.39,43.34,43.34,36658.0,37.2729,37.2901,37.2471,37.2471,36658.0
2019-04-29 12:40:00,43.35,43.36,43.34,43.34,37550.0,37.2557,37.2643,37.2471,37.2471,37550.0
2019-04-29 12:45:00,43.35,43.36,43.31,43.34,66649.0,37.2557,37.2643,37.2214,37.2471,66649.0
2019-04-29 12:50:00,43.34,43.35,43.31,43.32,70321.0,37.2471,37.2557,37.2214,37.2299,70321.0
2019-04-29 12:55:00,43.33,43.36,43.3,43.31,163043.0,37.2385,37.2643,37.2128,37.2214,163043.0
2019-04-29 13:00:00,43.31,43.32,43.28,43.29,49733.0,37.2214,37.2299,37.1956,37.2042,49733.0
2019-04-29 13:05:00,43.29,43.3,43.26,43.3,32994.0,37.2042,37.2128,37.1784,37.2128,32994.0
2019-04-29 13:10:00,43.3,43.33,43.28,43.28,70501.0,37.2128,37.2385,37.1956,37.1956,70501.0
2019-04-29 13:15:00,43.29,43.3,43.25,43.3,68139.0,37.2042,37.2128,37.1698,37.2128,68139.0
2019-04-29 13:20:00,43.3,43.32,43.29,43.3,41389.0,37.2128,37.2299,37.2042,37.2128,41389.0
2019-04-29 13:25:00,43.31,43.32,43.3,43.31,30448.0,37.2214,37.2299,37.2128,37.2214,30448.0
2019-04-29 13:30:00,43.31,43.35,43.3,43.32,65110.0,37.2214,37.2557,37.2128,37.2299,65110.0
2019-04-29 13:35:00,43.32,43.34,43.31,43.33,35220.0,37.2299,37.2471,37.2214,37.2385,35220.0
2019-04-29 13:40:00,43.33,43.33,43.3,43.31,29289.0,37.2385,37.2385,37.2128,37.2214,29289.0
2019-04-29 13:45:00,43.31,43.33,43.31,43.33,35975.0,37.2214,37.2385,37.2214,37.2385,35975.0
2019-04-29 13:50:00,43.33,43.34,43.32,43.33,46688.0,37.2385,37.2471,37.2299,37.2385,46688.0
2019-04-29 13:55:00,43.33,43.33,43.3,43.32,58396.0,37.2385,37.2385,37.2128,37.2299,58396.0
2019-04-29 14:00:00,43.32,43.37,43.3,43.36,169695.0,37.2299,37.2729,37.2128,37.2643,169695.0
2019-04-29 14:05:00,43.36,43.43,43.35,43.41,198534.0,37.2643,37.3245,37.2557,37.3073,198534.0
2019-04-29 14:10:00,43.41,43.46,43.41,43.45,97810.0,37.3073,37.3503,37.3073,37.3417,97810.0
2019-04-29 14:15:00,43.45,43.47,43.44,43.47,45150.0,37.3417,37.3589,37.3331,37.3589,45150.0
2019-04-29 14:20:00,43.47,43.48,43.44,43.45,155340.0,37.3589,37.3675,37.3331,37.3417,155340.0
2019-04-29 14:25:00,43.45,43.48,43.43,43.44,103675.0,37.3417,37.3675,37.3245,37.3331,103675.0
2019-04-29 14:30:00,43.44,43.5,43.43,43.49,171004.0,37.3331,37.3846,37.3245,37.376,171004.0
2019-04-29 14:35:00,43.49,43.5,43.45,43.46,53761.0,37.376,37.3846,37.3417,37.3503,53761.0
2019-04-29 14:40:00,43.46,43.48,43.44,43.46,67375.0,37.3503,37.3675,37.3331,37.3503,67375.0
2019-04-29 14:45:00,43.46,43.47,43.44,43.47,61790.0,37.3503,37.3589,37.3331,37.3589,61790.0
2019-04-29 14:50:00,43.46,43.49,43.42,43.43,86517.0,37.3503,37.376,37.3159,37.3245,86517.0
2019-04-29 14:55:00,43.43,43.45,43.42,43.43,54725.0,37.3245,37.3417,37.3159,37.3245,54725.0
2019-04-29 15:00:00,43.44,43.46,43.43,43.46,86953.0,37.3331,37.3503,37.3245,37.3503,86953.0
2019-04-29 15:05:00,43.46,43.47,43.44,43.45,152004.0,37.3503,37.3589,37.3331,37.3417,152004.0
2019-04-29 15:10:00,43.45,43.47,43.44,43.44,121010.0,37.3417,37.3589,37.3331,37.3331,121010.0
2019-04-29 15:15:00,43.45,43.46,43.37,43.38,232362.0,37.3417,37.3503,37.2729,37.2815,232362.0
2019-04-29 15:20:00,43.38,43.41,43.37,43.4,134518.0,37.2815,37.3073,37.2729,37.2987,134518.0
2019-04-29 15:25:00,43.41,43.43,43.39,43.41,127149.0,37.3073,37.3245,37.2901,37.3073,127149.0
2019-04-29 15:30:00,43.42,43.43,43.39,43.41,133640.0,37.3159,37.3245,37.2901,37.3073,133640.0
2019-04-29 15:35:00,43.41,43.42,43.38,43.4,95663.0,37.3073,37.3159,37.2815,37.2987,95663.0
2019-04-29 15:40:00,43.4,43.45,43.4,43.45,82328.0,37.2987,37.3417,37.2987,37.3417,82328.0
2019-04-29 15:45:00,43.45,43.47,43.4,43.4,206377.0,37.3417,37.3589,37.2987,37.2987,206377.0
2019-04-29 15:50:00,43.41,43.42,43.38,43.41,152005.0,37.3073,37.3159,37.2815,37.3073,152005.0
2019-04-29 15:55:00,43.42,43.48,43.42,43.43,521551.0,37.3159,37.3675,37.3159,37.3245,521551.0
2019-04-30 09:30:00,43.57,43.66,43.41,43.5,369897.0,37.4448,37.5222,37.3073,37.3846,369897.0
2019-04-30 09:35:00,43.51,43.52,43.41,43.42,133017.0,37.3932,37.4018,37.3073,37.3159,133017.0
2019-04-30 09:40:00,43.41,43.59,43.41,43.51,193070.0,37.3073,37.462,37.3073,37.3932,193070.0
2019-04-30 09:45:00,43.51,43.52,43.39,43.41,107225.0,37.3932,37.4018,37.2901,37.3073,107225.0
2019-04-30 09:50:00,43.41,43.42,43.29,43.29,149593.0,37.3073,37.3159,37.2042,37.2042,149593.0
2019-04-30 09:55:00,43.3,43.37,43.24,43.3,212443.0,37.2128,37.2729,37.1612,37.2128,212443.0
2019-04-30 10:00:00,43.3,43.31,43.24,43.29,159622.0,37.2128,37.2214,37.1612,37.2042,159622.0
2019-04-30 10:05:00,43.28,43.34,43.28,43.28,103303.0,37.1956,37.2471,37.1956,37.1956,103303.0
2019-04-30 10:10:00,43.29,43.33,43.26,43.31,176282.0,37.2042,37.2385,37.1784,37.2214,176282.0
2019-04-30 10:15:00,43.3,43.42,43.29,43.41,103940.0,37.2128,37.3159,37.2042,37.3073,103940.0
2019-04-30 10:20:00,43.4,43.44,43.34,43.35,86293.0,37.2987,37.3331,37.2471,37.2557,86293.0
2019-04-30 10:25:00,43.35,43.36,43.28,43.3,66664.0,37.2557,37.2643,37.1956,37.2128,66664.0
2019-04-30 10:30:00,43.3,43.34,43.27,43.27,140184.0,37.2128,37.2471,37.187,37.187,140184.0
2019-04-30 10:35:00,43.27,43.32,43.25,43.29,72354.0,37.187,37.2299,37.1698,37.2042,72354.0
2019-04-30 10:40:00,43.29,43.31,43.24,43.3,140258.0,37.2042,37.2214,37.1612,37.2128,140258.0
2019-04-30 10:45:00,43.31,43.4,43.28,43.29,282353.0,37.2214,37.2987,37.1956,37.2042,282353.0
2019-04-30 10:50:00,43.29,43.29,43.23,43.26,552394.0,37.2042,37.2042,37.1526,37.1784,552394.0
2019-04-30 10:55:00,43.25,43.29,43.14,43.16,217382.0,37.1698,37.2042,37.0753,37.0924,217382.0
2019-04-30 11:00:00,43.16,43.16,43.12,43.15,263265.0,37.0924,37.0924,37.0581,37.0838,263265.0
2019-04-30 11:05:00,43.15,43.16,43.07,43.09,176664.0,37.0838,37.0924,37.0151,37.0323,176664.0
2019-04-30 11:10:00,43.09,43.1,43.04,43.05,130588.0,37.0323,37.0409,36.9893,36.9979,130588.0
2019-04-30 11:15:00,43.05,43.09,43.04,43.05,151670.0,36.9979,37.0323,36.9893,36.9979,151670.0
2019-04-30 11:20:00,43.05,43.12,43.04,43.1,159925.0,36.9979,37.0581,36.9893,37.0409,159925.0
2019-04-30 11:25:00,43.1,43.13,43.06,43.07,105651.0,37.0409,37.0667,37.0065,37.0151,105651.0
2019-04-30 11:30:00,43.07,43.13,43.04,43.09,165028.0,37.0151,37.0667,36.9893,37.0323,165028.0
2019-04-30 11:35:00,43.08,43.15,43.07,43.11,104578.0,37.0237,37.0838,37.0151,37.0495,104578.0
2019-04-30 11:40:00,43.12,43.13,43.04,43.09,278084.0,37.0581,37.0667,36.9893,37.0323,278084.0
2019-04-30 11:45:00,43.09,43.17,43.07,43.17,177633.0,37.0323,37.101,37.0151,37.101,177633.0
2019-04-30 11:50:00,43.16,43.16,43.1,43.14,134694.0,37.0924,37.0924,37.0409,37.0753,134694.0
2019-04-30 11:55:00,43.14,43.21,43.12,43.14,101963.0,37.0753,37.1354,37.0581,37.0753,101963.0
2019-04-30 12:00:00,43.14,43.24,43.14,43.24,119036.0,37.0753,37.1612,37.0753,37.1612,119036.0
2019-04-30 12:05:00,43.24,43.28,43.23,43.27,83491.0,37.1612,37.1956,37.1526,37.187,83491.0
2019-04-30 12:10:00,43.26,43.31,43.24,43.25,129530.0,37.1784,37.2214,37.1612,37.1698,129530.0
2019-04-30 12:15:00,43.25,43.26,43.18,43.19,89868.0,37.1698,37.1784,37.1096,37.1182,89868.0
2019-04-30 12:20:00,43.19,43.24,43.19,43.21,107053.0,37.1182,37.1612,37.1182,37.1354,107053.0
2019-04-30 12:25:00,43.21,43.24,43.19,43.22,140262.0,37.1354,37.1612,37.1182,37.144,140262.0
2019-04-30 12:30:00,43.22,43.24,43.2,43.23,66724.0,37.144,37.1612,37.1268,37.1526,66724.0
2019-04-30 12:35:00,43.23,43.27,43.22,43.26,91432.0,37.1526,37.187,37.144,37.1784,91432.0
2019-04-30 12:40:00,43.26,43.3,43.24,43.3,135072.0,37.1784,37.2128,37.1612,37.2128,135072.0
2019-04-30 12:45:00,43.3,43.31,43.24,43.25,117286.0,37.2128,37.2214,37.1612,37.1698,117286.0
2019-04-30 12:50:00,43.25,43.27,43.23,43.25,91110.0,37.1698,37.187,37.1526,37.1698,91110.0
2019-04-30 12:55:00,43.24,43.3,43.24,43.3,77551.0,37.1612,37.2128,37.1612,37.2128,77551.0
2019-04-30 13:00:00,43.3,43.37,43.29,43.33,89763.0,37.2128,37.2729,37.2042,37.2385,89763.0
2019-04-30 13:05:00,43.34,43.34,43.3,43.3,41567.0,37.2471,37.2471,37.2128,37.2128,41567.0
2019-04-30 13:10:00,43.3,43.33,43.29,43.32,54729.0,37.2128,37.2385,37.2042,37.2299,54729.0
2019-04-30 13:15:00,43.33,43.35,43.31,43.33,90736.0,37.2385,37.2557,37.2214,37.2385,90736.0
2019-04-30 13:20:00,43.33,43.34,43.32,43.33,32809.0,37.2385,37.2471,37.2299,37.2385,32809.0
2019-04-30 13:25:00,43.34,43.37,43.33,43.34,91034.0,37.2471,37.2729,37.2385,37.2471,91034.0
2019-04-30 13:30:00,43.33,43.35,43.29,43.35,104597.0,37.2385,37.2557,37.2042,37.2557,104597.0
2019-04-30 13:35:00,43.35,43.37,43.32,43.37,117018.0,37.2557,37.2729,37.2299,37.2729,117018.0
2019-04-30 13:40:00,43.37,43.46,43.36,43.46,126723.0,37.2729,37.3503,37.2643,37.3503,126723.0
2019-04-30 13:45:00,43.46,43.47,43.41,43.43,105417.0,37.3503,37.3589,37.3073,37.3245,105417.0
2019-04-30 13:50:00,43.43,43.44,43.4,43.41,75603.0,37.3245,37.3331,37.2987,37.3073,75603.0
2019-04-30 13:55:00,43.41,43.44,43.4,43.43,141007.0,37.3073,37.3331,37.2987,37.3245,141007.0
2019-04-30 14:00:00,43.43,43.48,43.42,43.48,103186.0,37.3245,37.3675,37.3159,37.3675,103186.0
2019-04-30 14:05:00,43.47,43.48,43.44,43.45,122391.0,37.3589,37.3675,37.3331,37.3417,122391.0
2019-04-30 14:10:00,43.44,43.45,43.4,43.4,70815.0,37.3331,37.3417,37.2987,37.2987,70815.0
2019-04-30 14:15:00,43.4,43.43,43.37,43.43,92768.0,37.2987,37.3245,37.2729,37.3245,92768.0
2019-04-30 14:20:00,43.42,43.43,43.39,43.41,85833.0,37.3159,37.3245,37.2901,37.3073,85833.0
2019-04-30 14:25:00,43.41,43.41,43.36,43.4,139845.0,37.3073,37.3073,37.2643,37.2987,139845.0
2019-04-30 14:30:00,43.4,43.41,43.34,43.34,109976.0,37.2987,37.3073,37.2471,37.2471,109976.0
2019-04-30 14:35:00,43.35,43.36,43.3,43.31,125442.0,37.2557,37.2643,37.2128,37.2214,125442.0
2019-04-30 14:40:00,43.31,43.39,43.31,43.36,81025.0,37.2214,37.2901,37.2214,37.2643,81025.0
2019-04-30 14:45:00,43.37,43.38,43.33,43.36,83558.0,37.2729,37.2815,37.2385,37.2643,83558.0
2019-04-30 14:50:00,43.36,43.38,43.32,43.34,65008.0,37.2643,37.2815,37.2299,37.2471,65008.0
2019-04-30 14:55:00,43.34,43.4,43.33,43.39,76571.0,37.2471,37.2987,37.2385,37.2901,76571.0
2019-04-30 15:00:00,43.39,43.41,43.38,43.41,78970.0,37.2901,37.3073,37.2815,37.3073,78970.0
2019-04-30 15:05:00,43.41,43.43,43.35,43.43,163460.0,37.3073,37.3245,37.2557,37.3245,163460.0
2019-04-30 15:10:00,43.43,43.45,43.42,43.43,95018.0,37.3245,37.3417,37.3159,37.3245,95018.0
2019-04-30 15:15:00,43.43,43.43,43.38,43.41,106482.0,37.3245,37.3245,37.2815,37.3073,106482.0
2019-04-30 15:20:00,43.41,43.46,43.4,43.41,110115.0,37.3073,37.3503,37.2987,37.3073,110115.0
2019-04-30 15:25:00,43.4,43.41,43.36,43.37,158389.0,37.2987,37.3073,37.2643,37.2729,158389.0
2019-04-30 15:30:00,43.38,43.42,43.36,43.42,180506.0,37.2815,37.3159,37.2643,37.3159,180506.0
2019-04-30 15:35:00,43.42,43.46,43.41,43.42,165107.0,37.3159,37.3503,37.3073,37.3159,165107.0
2019-04-30 15:40:00,43.43,43.45,43.4,43.41,126588.0,37.3245,37.3417,37.2987,37.3073,126588.0
2019-04-30 15:45:00,43.41,43.49,43.41,43.48,326765.0,37.3073,37.376,37.3073,37.3675,326765.0
2019-04-30 15:50:00,43.47,43.47,43.41,43.46,307482.0,37.3589,37.3589,37.3073,37.3503,307482.0
2019-04-30 15:55:00,43.45,43.59,43.44,43.51,1078542.0,37.3417,37.462,37.3331,37.3932,1078542.0
2019-05-01 09:30:00,43.48,43.48,43.3,43.42,307278.0,37.3675,37.3675,37.2128,37.3159,307278.0
2019-05-01 09:35:00,43.43,43.55,43.38,43.54,156928.0,37.3245,37.4276,37.2815,37.419,156928.0
2019-05-01 09:40:00,43.54,43.59,43.48,43.57,172542.0,37.419,37.462,37.3675,37.4448,172542.0
2019-05-01 09:45:00,43.57,43.59,43.49,43.52,126354.0,37.4448,37.462,37.376,37.4018,126354.0
2019-05-01 09:50:00,43.52,43.58,43.51,43.54,94354.0,37.4018,37.4534,37.3932,37.419,94354.0
2019-05-01 09:55:00,43.55,43.63,43.52,43.63,105229.0,37.4276,37.4964,37.4018,37.4964,105229.0
2019-05-01 10:00:00,43.62,43.64,43.48,43.59,240399.0,37.4878,37.505,37.3675,37.462,240399.0
2019-05-01 10:05:00,43.59,43.64,43.55,43.64,121421.0,37.462,37.505,37.4276,37.505,121421.0
2019-05-01 10:10:00,43.63,43.69,43.63,43.66,105526.0,37.4964,37.5479,37.4964,37.5222,105526.0
2019-05-01 10:15:00,43.66,43.67,43.52,43.54,209231.0,37.5222,37.5307,37.4018,37.419,209231.0
2019-05-01 10:20:00,43.54,43.56,43.49,43.55,86855.0,37.419,37.4362,37.376,37.4276,86855.0
2019-05-01 10:25:00,43.55,43.6,43.53,43.53,85853.0,37.4276,37.4706,37.4104,37.4104,85853.0
2019-05-01 10:30:00,43.53,43.58,43.53,43.53,74869.0,37.4104,37.4534,37.4104,37.4104,74869.0
2019-05-01 10:35:00,43.54,43.57,43.51,43.55,76643.0,37.419,37.4448,37.3932,37.4276,76643.0
2019-05-01 10:40:00,43.55,43.55,43.47,43.48,98956.0,37.4276,37.4276,37.3589,37.3675,98956.0
2019-05-01 10:45:00,43.48,43.5,43.39,43.41,147724.0,37.3675,37.3846,37.2901,37.3073,147724.0
2019-05-01 10:50:00,43.42,43.42,43.35,43.39,118750.0,37.3159,37.3159,37.2557,37.2901,118750.0
2019-05-01 10:55:00,43.39,43.51,43.36,43.49,112208.0,37.2901,37.3932,37.2643,37.376,112208.0
2019-05-01 11:00:00,43.49,43.6,43.48,43.58,100484.0,37.376,37.4706,37.3675,37.4534,100484.0
2019-05-01 11:05:00,43.59,43.64,43.58,43.63,111644.0,37.462,37.505,37.4534,37.4964,111644.0
2019-05-01 11:10:00,43.63,43.67,43.61,43.65,75346.0,37.4964,37.5307,37.4792,37.5136,75346.0
2019-05-01 11:15:00,43.66,43.72,43.66,43.7,120757.0,37.5222,37.5737,37.5222,37.5565,120757.0
2019-05-01 11:20:00,43.71,43.73,43.68,43.73,93607.0,37.5651,37.5823,37.5393,37.5823,93607.0
2019-05-01 11:25:00,43.72,43.78,43.72,43.74,69586.0,37.5737,37.6253,37.5737,37.5909,69586.0
2019-05-01 11:30:00,43.74,43.79,43.74,43.76,77750.0,37.5909,37.6339,37.5909,37.6081,77750.0
2019-05-01 11:35:00,43.77,43.78,43.74,43.76,86903.0,37.6167,37.6253,37.5909,37.6081,86903.0
2019-05-01 11:40:00,43.76,43.8,43.74,43.79,90065.0,37.6081,37.6425,37.5909,37.6339,90065.0
2019-05-01 11:45:00,43.78,43.78,43.67,43.68,101627.0,37.6253,37.6253,37.5307,37.5393,101627.0
2019-05-01 11:50:00,43.68,43.7,43.67,43.7,46908.0,37.5393,37.5565,37.5307,37.5565,46908.0
2019-05-01 11:55:00,43.69,43.74,43.67,43.73,87331.0,37.5479,37.5909,37.5307,37.5823,87331.0
2019-05-01 12:00:00,43.73,43.75,43.73,43.75,51024.0,37.5823,37.5995,37.5823,37.5995,51024.0
2019-05-01 12:05:00,43.75,43.76,43.73,43.73,123601.0,37.5995,37.6081,37.5823,37.5823,123601.0
2019-05-01 12:10:00,43.73,43.75,43.73,43.75,66868.0,37.5823,37.5995,37.5823,37.5995,66868.0
2019-05-01 12:15:00,43.75,43.77,43.74,43.76,108801.0,37.5995,37.6167,37.5909,37.6081,108801.0
2019-05-01 12:20:00,43.75,43.75,43.65,43.66,229555.0,37.5995,37.5995,37.5136,37.5222,229555.0
2019-05-01 12:25:00,43.66,43.67,43.63,43.65,94447.0,37.5222,37.5307,37.4964,37.5136,94447.0
2019-05-01 12:30:00,43.64,43.64,43.59,43.62,191669.0,37.505,37.505,37.462,37.4878,191669.0
2019-05-01 12:35:00,43.62,43.67,43.6,43.63,71232.0,37.4878,37.5307,37.4706,37.4964,71232.0
2019-05-01 12:40:00,43.63,43.64,43.56,43.59,196762.0,37.4964,37.505,37.4362,37.462,196762.0
2019-05-01 12:45:00,43.59,43.61,43.57,43.57,62695.0,37.462,37.4792,37.4448,37.4448,62695.0
2019-05-01 12:50:00,43.58,43.6,43.57,43.59,70509.0,37.4534,37.4706,37.4448,37.462,70509.0
2019-05-01 12:55:00,43.58,43.62,43.58,43.58,91197.0,37.4534,37.4878,37.4534,37.4534,91197.0
2019-05-01 13:00:00,43.59,43.66,43.57,43.58,153062.0,37.462,37.5222,37.4448,37.4534,153062.0
2019-05-01 13:05:00,43.58,43.61,43.57,43.58,111463.0,37.4534,37.4792,37.4448,37.4534,111463.0
2019-05-01 13:10:00,43.59,43.6,43.56,43.59,102769.0,37.462,37.4706,37.4362,37.462,102769.0
2019-05-01 13:15:00,43.59,43.61,43.58,43.6,131536.0,37.462,37.4792,37.4534,37.4706,131536.0
2019-05-01 13:20:00,43.59,43.61,43.55,43.55,59548.0,37.462,37.4792,37.4276,37.4276,59548.0
2019-05-01 13:25:00,43.55,43.61,43.54,43.58,78405.0,37.4276,37.4792,37.419,37.4534,78405.0
2019-05-01 13:30:00,43.59,43.59,43.55,43.55,74172.0,37.462,37.462,37.4276,37.4276,74172.0
2019-05-01 13:35:00,43.56,43.59,43.55,43.57,58733.0,37.4362,37.462,37.4276,37.4448,58733.0
2019-05-01 13:40:00,43.58,43.58,43.54,43.57,56471.0,37.4534,37.4534,37.419,37.4448,56471.0
2019-05-01 13:45:00,43.58,43.58,43.55,43.56,52606.0,37.4534,37.4534,37.4276,37.4362,52606.0
2019-05-01 13:50:00,43.56,43.58,43.55,43.55,56381.0,37.4362,37.4534,37.4276,37.4276,56381.0
2019-05-01 13:55:00,43.55,43.63,43.55,43.59,91258.0,37.4276,37.4964,37.4276,37.462,91258.0
2019-05-01 14:00:00,43.59,43.74,43.59,43.72,314079.0,37.462,37.5909,37.462,37.5737,314079.0
2019-05-01 14:05:00,43.73,43.73,43.63,43.64,332475.0,37.5823,37.5823,37.4964,37.505,332475.0
2019-05-01 14:10:00,43.63,43.66,43.58,43.64,130749.0,37.4964,37.5222,37.4534,37.505,130749.0
2019-05-01 14:15:00,43.64,43.66,43.58,43.62,74365.0,37.505,37.5222,37.4534,37.4878,74365.0
2019-05-01 14:20:00,43.62,43.62,43.54,43.56,106420.0,37.4878,37.4878,37.419,37.4362,106420.0
2019-05-01 14:25:00,43.56,43.6,43.52,43.58,93794.0,37.4362,37.4706,37.4018,37.4534,93794.0
2019-05-01 14:30:00,43.58,43.64,43.55,43.57,130919.0,37.4534,37.505,37.4276,37.4448,130919.0
2019-05-01 14:35:00,43.56,43.59,43.49,43.5,221491.0,37.4362,37.462,37.376,37.3846,221491.0
2019-05-01 14:40:00,43.49,43.58,43.47,43.57,267353.0,37.376,37.4534,37.3589,37.4448,267353.0
2019-05-01 14:45:00,43.57,43.58,43.53,43.56,128056.0,37.4448,37.4534,37.4104,37.4362,128056.0
2019-05-01 14:50:00,43.56,43.64,43.51,43.63,143771.0,37.4362,37.505,37.3932,37.4964,143771.0
2019-05-01 14:55:00,43.62,43.65,43.58,43.59,109068.0,37.4878,37.5136,37.4534,37.462,109068.0
2019-05-01 15:00:00,43.59,43.61,43.52,43.55,120630.0,37.462,37.4792,37.4018,37.4276,120630.0
2019-05-01 15:05:00,43.55,43.58,43.5,43.56,112273.0,37.4276,37.4534,37.3846,37.4362,112273.0
2019-05-01 15:10:00,43.57,43.62,43.55,43.61,222713.0,37.4448,37.4878,37.4276,37.4792,222713.0
2019-05-01 15:15:00,43.61,43.61,43.57,43.59,101584.0,37.4792,37.4792,37.4448,37.462,101584.0
2019-05-01 15:20:00,43.59,43.59,43.49,43.5,147664.0,37.462,37.462,37.376,37.3846,147664.0
2019-05-01 15:25:00,43.5,43.54,43.46,43.5,156778.0,37.3846,37.419,37.3503,37.3846,156778.0
2019-05-01 15:30:00,43.5,43.54,43.47,43.49,247439.0,37.3846,37.419,37.3589,37.376,247439.0
2019-05-01 15:35:00,43.49,43.55,43.46,43.49,133569.0,37.376,37.4276,37.3503,37.376,133569.0
2019-05-01 15:40:00,43.48,43.5,43.46,43.5,152336.0,37.3675,37.3846,37.3503,37.3846,152336.0
2019-05-01 15:45:00,43.5,43.5,43.45,43.46,322497.0,37.3846,37.3846,37.3417,37.3503,322497.0
2019-05-01 15:50:00,43.46,43.47,43.39,43.4,320623.0,37.3503,37.3589,37.2901,37.2987,320623.0
2019-05-01 15:55:00,43.4,43.46,43.4,43.41,884372.0,37.2987,37.3503,37.2987,37.3073,884372.0
2019-05-02 09:30:00,43.28,43.39,43.1,43.13,375300.0,37.1956,37.2901,37.0409,37.0667,375300.0
2019-05-02 09:35:00,43.13,43.14,42.95,42.96,239593.0,37.0667,37.0753,36.912,36.9206,239593.0
2019-05-02 09:40:00,42.96,42.96,42.78,42.78,197060.0,36.9206,36.9206,36.7659,36.7659,197060.0
2019-05-02 09:45:00,42.78,42.8,42.58,42.66,368979.0,36.7659,36.7831,36.594,36.6627,368979.0
2019-05-02 09:50:00,42.66,42.81,42.65,42.79,180379.0,36.6627,36.7916,36.6541,36.7745,180379.0
2019-05-02 09:55:00,42.78,42.8,42.75,42.79,133886.0,36.7659,36.7831,36.7401,36.7745,133886.0
2019-05-02 10:00:00,42.79,42.9,42.77,42.87,145911.0,36.7745,36.869,36.7573,36.8432,145911.0
2019-05-02 10:05:00,42.87,42.93,42.86,42.91,417268.0,36.8432,36.8948,36.8346,36.8776,417268.0
2019-05-02 10:10:00,42.91,42.99,42.9,42.96,149553.0,36.8776,36.9463,36.869,36.9206,149553.0
2019-05-02 10:15:00,42.97,42.97,42.86,42.88,169227.0,36.9292,36.9292,36.8346,36.8518,169227.0
2019-05-02 10:20:00,42.88,42.89,42.78,42.87,231544.0,36.8518,36.8604,36.7659,36.8432,231544.0
2019-05-02 10:25:00,42.87,42.87,42.79,42.8,93972.0,36.8432,36.8432,36.7745,36.7831,93972.0
2019-05-02 10:30:00,42.8,42.84,42.72,42.78,149440.0,36.7831,36.8174,36.7143,36.7659,149440.0
2019-05-02 10:35:00,42.77,42.87,42.76,42.87,113772.0,36.7573,36.8432,36.7487,36.8432,113772.0
2019-05-02 10:40:00,42.86,42.87,42.78,42.81,138980.0,36.8346,36.8432,36.7659,36.7916,138980.0
2019-05-02 10:45:00,42.82,42.91,42.81,42.9,154889.0,36.8002,36.8776,36.7916,36.869,154889.0
2019-05-02 10:50:00,42.9,42.91,42.82,42.84,278819.0,36.869,36.8776,36.8002,36.8174,278819.0
2019-05-02 10:55:00,42.84,42.9,42.83,42.89,217599.0,36.8174,36.869,36.8088,36.8604,217599.0
2019-05-02 11:00:00,42.9,42.97,42.9,42.93,190990.0,36.869,36.9292,36.869,36.8948,190990.0
2019-05-02 11:05:00,42.93,42.95,42.89,42.92,81511.0,36.8948,36.912,36.8604,36.8862,81511.0
2019-05-02 11:10:00,42.93,42.94,42.85,42.88,88179.0,36.8948,36.9034,36.826,36.8518,88179.0
2019-05-02 11:15:00,42.87,42.88,42.79,42.8,191688.0,36.8432,36.8518,36.7745,36.7831,191688.0
2019-05-02 11:20:00,42.8,42.82,42.74,42.76,225121.0,36.7831,36.8002,36.7315,36.7487,225121.0
2019-05-02 11:25:00,42.76,42.8,42.67,42.69,302416.0,36.7487,36.7831,36.6713,36.6885,302416.0
2019-05-02 11:30:00,42.7,42.8,42.69,42.73,314772.0,36.6971,36.7831,36.6885,36.7229,314772.0
2019-05-02 11:35:00,42.72,42.75,42.67,42.68,142804.0,36.7143,36.7401,36.6713,36.6799,142804.0
2019-05-02 11:40:00,42.67,42.87,42.64,42.85,582833.0,36.6713,36.8432,36.6455,36.826,582833.0
2019-05-02 11:45:00,42.84,42.86,42.63,42.72,391305.0,36.8174,36.8346,36.637,36.7143,391305.0
2019-05-02 11:50:00,42.72,42.72,42.6,42.64,244505.0,36.7143,36.7143,36.6112,36.6455,244505.0
2019-05-02 11:55:00,42.63,42.78,42.56,42.64,312634.0,36.637,36.7659,36.5768,36.6455,312634.0
2019-05-02 12:00:00,42.63,42.67,42.53,42.58,219034.0,36.637,36.6713,36.551,36.594,219034.0
2019-05-02 12:05:00,42.58,42.59,42.52,42.57,185277.0,36.594,36.6026,36.5424,36.5854,185277.0
2019-05-02 12:10:00,42.57,42.58,42.48,42.5,283628.0,36.5854,36.594,36.508,36.5252,283628.0
2019-05-02 12:15:00,42.49,42.51,42.44,42.46,143557.0,36.5166,36.5338,36.4737,36.4908,143557.0
2019-05-02 12:20:00,42.47,42.54,42.46,42.52,107632.0,36.4994,36.5596,36.4908,36.5424,107632.0
2019-05-02 12:25:00,42.51,42.52,42.43,42.5,86016.0,36.5338,36.5424,36.4651,36.5252,86016.0
2019-05-02 12:30:00,42.51,42.57,42.49,42.55,82296.0,36.5338,36.5854,36.5166,36.5682,82296.0
2019-05-02 12:35:00,42.54,42.58,42.52,42.52,77045.0,36.5596,36.594,36.5424,36.5424,77045.0
2019-05-02 12:40:00,42.52,42.56,42.47,42.5,115041.0,36.5424,36.5768,36.4994,36.5252,115041.0
2019-05-02 12:45:00,42.5,42.59,42.5,42.59,121718.0,36.5252,36.6026,36.5252,36.6026,121718.0
2019-05-02 12:50:00,42.59,42.59,42.49,42.54,164161.0,36.6026,36.6026,36.5166,36.5596,164161.0
2019-05-02 12:55:00,42.54,42.58,42.48,42.57,135472.0,36.5596,36.594,36.508,36.5854,135472.0
2019-05-02 13:00:00,42.58,42.59,42.5,42.5,152462.0,36.594,36.6026,36.5252,36.5252,152462.0
2019-05-02 13:05:00,42.51,42.65,42.5,42.65,104195.0,36.5338,36.6541,36.5252,36.6541,104195.0
2019-05-02 13:10:00,42.65,42.69,42.63,42.65,149886.0,36.6541,36.6885,36.637,36.6541,149886.0
2019-05-02 13:15:00,42.65,42.66,42.61,42.64,141164.0,36.6541,36.6627,36.6198,36.6455,141164.0
2019-05-02 13:20:00,42.65,42.65,42.62,42.62,72169.0,36.6541,36.6541,36.6284,36.6284,72169.0
2019-05-02 13:25:00,42.63,42.67,42.61,42.63,65197.0,36.637,36.6713,36.6198,36.637,65197.0
2019-05-02 13:30:00,42.62,42.64,42.59,42.62,95433.0,36.6284,36.6455,36.6026,36.6284,95433.0
2019-05-02 13:35:00,42.62,42.69,42.61,42.67,69977.0,36.6284,36.6885,36.6198,36.6713,69977.0
2019-05-02 13:40:00,42.67,42.7,42.64,42.66,69178.0,36.6713,36.6971,36.6455,36.6627,69178.0
2019-05-02 13:45:00,42.65,42.67,42.6,42.61,88900.0,36.6541,36.6713,36.6112,36.6198,88900.0
2019-05-02 13:50:00,42.61,42.64,42.56,42.56,107589.0,36.6198,36.6455,36.5768,36.5768,107589.0
2019-05-02 13:55:00,42.56,42.58,42.54,42.55,96318.0,36.5768,36.594,36.5596,36.5682,96318.0
2019-05-02 14:00:00,42.54,42.63,42.54,42.62,63599.0,36.5596,36.637,36.5596,36.6284,63599.0
2019-05-02 14:05:00,42.62,42.66,42.57,42.58,104221.0,36.6284,36.6627,36.5854,36.594,104221.0
2019-05-02 14:10:00,42.58,42.61,42.56,42.6,113934.0,36.594,36.6198,36.5768,36.6112,113934.0
2019-05-02 14:15:00,42.59,42.62,42.58,42.58,143988.0,36.6026,36.6284,36.594,36.594,143988.0
2019-05-02 14:20:00,42.58,42.61,42.54,42.58,169779.0,36.594,36.6198,36.5596,36.594,169779.0
2019-05-02 14:25:00,42.58,42.6,42.56,42.57,151024.0,36.594,36.6112,36.5768,36.5854,151024.0
2019-05-02 14:30:00,42.57,42.6,42.54,42.55,99316.0,36.5854,36.6112,36.5596,36.5682,99316.0
2019-05-02 14:35:00,42.55,42.56,42.51,42.52,134119.0,36.5682,36.5768,36.5338,36.5424,134119.0
2019-05-02 14:40:00,42.52,42.53,42.48,42.48,113357.0,36.5424,36.551,36.508,36.508,113357.0
2019-05-02 14:45:00,42.49,42.51,42.39,42.39,186411.0,36.5166,36.5338,36.4307,36.4307,186411.0
2019-05-02 14:50:00,42.4,42.47,42.36,42.47,138938.0,36.4393,36.4994,36.4049,36.4994,138938.0
2019-05-02 14:55:00,42.47,42.52,42.46,42.47,186095.0,36.4994,36.5424,36.4908,36.4994,186095.0
2019-05-02 15:00:00,42.47,42.47,42.43,42.46,133832.0,36.4994,36.4994,36.4651,36.4908,133832.0
2019-05-02 15:05:00,42.45,42.49,42.44,42.46,107516.0,36.4823,36.5166,36.4737,36.4908,107516.0
2019-05-02 15:10:00,42.45,42.48,42.44,42.46,162541.0,36.4823,36.508,36.4737,36.4908,162541.0
2019-05-02 15:15:00,42.45,42.49,42.44,42.46,170115.0,36.4823,36.5166,36.4737,36.4908,170115.0
2019-05-02 15:20:00,42.46,42.53,42.46,42.52,157151.0,36.4908,36.551,36.4908,36.5424,157151.0
2019-05-02 15:25:00,42.52,42.57,42.49,42.52,204741.0,36.5424,36.5854,36.5166,36.5424,204741.0
2019-05-02 15:30:00,42.52,42.56,42.5,42.55,133616.0,36.5424,36.5768,36.5252,36.5682,133616.0
2019-05-02 15:35:00,42.55,42.57,42.52,42.56,281614.0,36.5682,36.5854,36.5424,36.5768,281614.0
2019-05-02 15:40:00,42.56,42.56,42.53,42.54,242217.0,36.5768,36.5768,36.551,36.5596,242217.0
2019-05-02 15:45:00,42.54,42.59,42.52,42.55,314158.0,36.5596,36.6026,36.5424,36.5682,314158.0
2019-05-02 15:50:00,42.56,42.63,42.55,42.62,321437.0,36.5768,36.637,36.5682,36.6284,321437.0
2019-05-02 15:55:00,42.62,42.66,42.6,42.65,794745.0,36.6284,36.6627,36.6112,36.6541,794745.0
2019-05-03 09:30:00,42.97,43.01,42.76,42.87,311090.0,36.9292,36.9635,36.7487,36.8432,311090.0
2019-05-03 09:35:00,42.88,42.95,42.82,42.91,96388.0,36.8518,36.912,36.8002,36.8776,96388.0
2019-05-03 09:40:00,42.91,42.99,42.86,42.87,73147.0,36.8776,36.9463,36.8346,36.8432,73147.0
2019-05-03 09:45:00,42.88,42.94,42.79,42.93,111902.0,36.8518,36.9034,36.7745,36.8948,111902.0
2019-05-03 09:50:00,42.93,42.94,42.86,42.88,70374.0,36.8948,36.9034,36.8346,36.8518,70374.0
2019-05-03 09:55:00,42.89,42.91,42.78,42.83,100428.0,36.8604,36.8776,36.7659,36.8088,100428.0
2019-05-03 10:00:00,42.83,42.85,42.74,42.83,112687.0,36.8088,36.826,36.7315,36.8088,112687.0
2019-05-03 10:05:00,42.82,42.85,42.78,42.84,66604.0,36.8002,36.826,36.7659,36.8174,66604.0
2019-05-03 10:10:00,42.83,42.84,42.76,42.82,63533.0,36.8088,36.8174,36.7487,36.8002,63533.0
2019-05-03 10:15:00,42.83,43.02,42.82,42.97,242676.0,36.8088,36.9721,36.8002,36.9292,242676.0
2019-05-03 10:20:00,42.97,42.99,42.87,42.88,230365.0,36.9292,36.9463,36.8432,36.8518,230365.0
2019-05-03 10:25:00,42.88,42.89,42.79,42.82,122726.0,36.8518,36.8604,36.7745,36.8002,122726.0
2019-05-03 10:30:00,42.82,42.91,42.82,42.87,168516.0,36.8002,36.8776,36.8002,36.8432,168516.0
2019-05-03 10:35:00,42.88,42.97,42.87,42.96,113454.0,36.8518,36.9292,36.8432,36.9206,113454.0
2019-05-03 10:40:00,42.96,43.02,42.95,43.01,81377.0,36.9206,36.9721,36.912,36.9635,81377.0
2019-05-03 10:45:00,43.01,43.03,42.93,42.96,72714.0,36.9635,36.9807,36.8948,36.9206,72714.0
2019-05-03 10:50:00,42.96,43.0,42.94,42.95,61828.0,36.9206,36.9549,36.9034,36.912,61828.0
2019-05-03 10:55:00,42.95,43.01,42.93,43.0,86870.0,36.912,36.9635,36.8948,36.9549,86870.0
2019-05-03 11:00:00,43.0,43.07,43.0,43.05,107319.0,36.9549,37.0151,36.9549,36.9979,107319.0
2019-05-03 11:05:00,43.05,43.12,43.05,43.07,98371.0,36.9979,37.0581,36.9979,37.0151,98371.0
2019-05-03 11:10:00,43.07,43.12,43.06,43.08,114422.0,37.0151,37.0581,37.0065,37.0237,114422.0
2019-05-03 11:15:00,43.07,43.12,43.07,43.08,72944.0,37.0151,37.0581,37.0151,37.0237,72944.0
2019-05-03 11:20:00,43.08,43.14,43.07,43.11,76832.0,37.0237,37.0753,37.0151,37.0495,76832.0
2019-05-03 11:25:00,43.11,43.12,43.1,43.11,37658.0,37.0495,37.0581,37.0409,37.0495,37658.0
2019-05-03 11:30:00,43.12,43.21,43.11,43.2,162729.0,37.0581,37.1354,37.0495,37.1268,162729.0
2019-05-03 11:35:00,43.21,43.24,43.17,43.24,117549.0,37.1354,37.1612,37.101,37.1612,117549.0
2019-05-03 11:40:00,43.24,43.32,43.22,43.3,161074.0,37.1612,37.2299,37.144,37.2128,161074.0
2019-05-03 11:45:00,43.29,43.3,43.19,43.2,89190.0,37.2042,37.2128,37.1182,37.1268,89190.0
2019-05-03 11:50:00,43.21,43.22,43.17,43.22,88392.0,37.1354,37.144,37.101,37.144,88392.0
2019-05-03 11:55:00,43.22,43.26,43.21,43.25,130619.0,37.144,37.1784,37.1354,37.1698,130619.0
2019-05-03 12:00:00,43.25,43.25,43.19,43.21,159549.0,37.1698,37.1698,37.1182,37.1354,159549.0
2019-05-03 12:05:00,43.22,43.26,43.2,43.25,100609.0,37.144,37.1784,37.1268,37.1698,100609.0
2019-05-03 12:10:00,43.26,43.3,43.25,43.3,93073.0,37.1784,37.2128,37.1698,37.2128,93073.0
2019-05-03 12:15:00,43.3,43.34,43.29,43.3,119401.0,37.2128,37.2471,37.2042,37.2128,119401.0
2019-05-03 12:20:00,43.3,43.36,43.27,43.34,78709.0,37.2128,37.2643,37.187,37.2471,78709.0
2019-05-03 12:25:00,43.34,43.36,43.3,43.32,58107.0,37.2471,37.2643,37.2128,37.2299,58107.0
2019-05-03 12:30:00,43.32,43.38,43.3,43.37,114385.0,37.2299,37.2815,37.2128,37.2729,114385.0
2019-05-03 12:35:00,43.37,43.38,43.33,43.35,78424.0,37.2729,37.2815,37.2385,37.2557,78424.0
2019-05-03 12:40:00,43.35,43.41,43.33,43.38,71194.0,37.2557,37.3073,37.2385,37.2815,71194.0
2019-05-03 12:45:00,43.38,43.38,43.32,43.33,73237.0,37.2815,37.2815,37.2299,37.2385,73237.0
2019-05-03 12:50:00,43.33,43.34,43.29,43.32,142454.0,37.2385,37.2471,37.2042,37.2299,142454.0
2019-05-03 12:55:00,43.33,43.34,43.28,43.29,64099.0,37.2385,37.2471,37.1956,37.2042,64099.0
2019-05-03 13:00:00,43.29,43.3,43.26,43.27,46264.0,37.2042,37.2128,37.1784,37.187,46264.0
2019-05-03 13:05:00,43.27,43.3,43.26,43.3,113043.0,37.187,37.2128,37.1784,37.2128,113043.0
2019-05-03 13:10:00,43.3,43.37,43.27,43.36,238921.0,37.2128,37.2729,37.187,37.2643,238921.0
2019-05-03 13:15:00,43.36,43.47,43.35,43.46,217019.0,37.2643,37.3589,37.2557,37.3503,217019.0
2019-05-03 13:20:00,43.46,43.48,43.41,43.42,130964.0,37.3503,37.3675,37.3073,37.3159,130964.0
2019-05-03 13:25:00,43.41,43.49,43.39,43.48,148763.0,37.3073,37.376,37.2901,37.3675,148763.0
2019-05-03 13:30:00,43.49,43.51,43.37,43.41,170503.0,37.376,37.3932,37.2729,37.3073,170503.0
2019-05-03 13:35:00,43.41,43.43,43.38,43.43,207672.0,37.3073,37.3245,37.2815,37.3245,207672.0
2019-05-03 13:40:00,43.43,43.46,43.41,43.43,70938.0,37.3245,37.3503,37.3073,37.3245,70938.0
2019-05-03 13:45:00,43.42,43.43,43.4,43.4,60410.0,37.3159,37.3245,37.2987,37.2987,60410.0
2019-05-03 13:50:00,43.4,43.46,43.4,43.44,106012.0,37.2987,37.3503,37.2987,37.3331,106012.0
2019-05-03 13:55:00,43.44,43.46,43.42,43.43,54610.0,37.3331,37.3503,37.3159,37.3245,54610.0
2019-05-03 14:00:00,43.44,43.44,43.31,43.31,212716.0,37.3331,37.3331,37.2214,37.2214,212716.0
2019-05-03 14:05:00,43.31,43.35,43.25,43.26,199859.0,37.2214,37.2557,37.1698,37.1784,199859.0
2019-05-03 14:10:00,43.26,43.27,43.23,43.23,81346.0,37.1784,37.187,37.1526,37.1526,81346.0
2019-05-03 14:15:00,43.23,43.24,43.2,43.21,76726.0,37.1526,37.1612,37.1268,37.1354,76726.0
2019-05-03 14:20:00,43.21,43.22,43.18,43.19,89783.0,37.1354,37.144,37.1096,37.1182,89783.0
2019-05-03 14:25:00,43.18,43.26,43.18,43.25,137106.0,37.1096,37.1784,37.1096,37.1698,137106.0
2019-05-03 14:30:00,43.25,43.26,43.21,43.25,146298.0,37.1698,37.1784,37.1354,37.1698,146298.0
2019-05-03 14:35:00,43.25,43.25,43.18,43.22,98058.0,37.1698,37.1698,37.1096,37.144,98058.0
2019-05-03 14:40:00,43.22,43.25,43.21,43.25,55704.0,37.144,37.1698,37.1354,37.1698,55704.0
2019-05-03 14:45:00,43.25,43.26,43.23,43.24,62035.0,37.1698,37.1784,37.1526,37.1612,62035.0
2019-05-03 14:50:00,43.23,43.25,43.18,43.21,100911.0,37.1526,37.1698,37.1096,37.1354,100911.0
2019-05-03 14:55:00,43.21,43.22,43.16,43.22,88356.0,37.1354,37.144,37.0924,37.144,88356.0
2019-05-03 15:00:00,43.21,43.25,43.19,43.25,78098.0,37.1354,37.1698,37.1182,37.1698,78098.0
2019-05-03 15:05:00,43.25,43.27,43.24,43.27,60679.0,37.1698,37.187,37.1612,37.187,60679.0
2019-05-03 15:10:00,43.27,43.27,43.24,43.26,107137.0,37.187,37.187,37.1612,37.1784,107137.0
2019-05-03 15:15:00,43.26,43.27,43.22,43.25,77739.0,37.1784,37.187,37.144,37.1698,77739.0
2019-05-03 15:20:00,43.25,43.25,43.2,43.24,204659.0,37.1698,37.1698,37.1268,37.1612,204659.0
2019-05-03 15:25:00,43.23,43.27,43.23,43.27,78465.0,37.1526,37.187,37.1526,37.187,78465.0
2019-05-03 15:30:00,43.26,43.28,43.24,43.28,109589.0,37.1784,37.1956,37.1612,37.1956,109589.0
2019-05-03 15:35:00,43.27,43.29,43.26,43.27,107160.0,37.187,37.2042,37.1784,37.187,107160.0
2019-05-03 15:40:00,43.26,43.28,43.25,43.27,124390.0,37.1784,37.1956,37.1698,37.187,124390.0
2019-05-03 15:45:00,43.27,43.28,43.22,43.23,185668.0,37.187,37.1956,37.144,37.1526,185668.0
2019-05-03 15:50:00,43.22,43.27,43.22,43.25,188701.0,37.144,37.187,37.144,37.1698,188701.0
2019-05-03 15:55:00,43.26,43.3,43.25,43.28,662542.0,37.1784,37.2128,37.1698,37.1956,662542.0
2019-05-06 09:30:00,42.79,42.97,42.76,42.93,371041.0,36.7745,36.9292,36.7487,36.8948,371041.0
2019-05-06 09:35:00,42.93,42.95,42.78,42.85,292011.0,36.8948,36.912,36.7659,36.826,292011.0
2019-05-06 09:40:00,42.86,42.91,42.7,42.73,258330.0,36.8346,36.8776,36.6971,36.7229,258330.0
2019-05-06 09:45:00,42.73,42.81,42.71,42.79,174001.0,36.7229,36.7916,36.7057,36.7745,174001.0
2019-05-06 09:50:00,42.8,42.87,42.79,42.84,164593.0,36.7831,36.8432,36.7745,36.8174,164593.0
2019-05-06 09:55:00,42.84,42.96,42.8,42.93,163114.0,36.8174,36.9206,36.7831,36.8948,163114.0
2019-05-06 10:00:00,42.94,42.95,42.79,42.84,243001.0,36.9034,36.912,36.7745,36.8174,243001.0
2019-05-06 10:05:00,42.84,42.93,42.83,42.9,237227.0,36.8174,36.8948,36.8088,36.869,237227.0
2019-05-06 10:10:00,42.91,43.02,42.88,43.02,282125.0,36.8776,36.9721,36.8518,36.9721,282125.0
2019-05-06 10:15:00,43.02,43.11,42.99,43.11,156435.0,36.9721,37.0495,36.9463,37.0495,156435.0
2019-05-06 10:20:00,43.11,43.14,43.06,43.06,82746.0,37.0495,37.0753,37.0065,37.0065,82746.0
2019-05-06 10:25:00,43.06,43.12,43.06,43.12,84288.0,37.0065,37.0581,37.0065,37.0581,84288.0
2019-05-06 10:30:00,43.11,43.14,43.01,43.03,77323.0,37.0495,37.0753,36.9635,36.9807,77323.0
2019-05-06 10:35:00,43.03,43.08,43.0,43.08,157135.0,36.9807,37.0237,36.9549,37.0237,157135.0
2019-05-06 10:40:00,43.09,43.13,43.05,43.05,119214.0,37.0323,37.0667,36.9979,36.9979,119214.0
2019-05-06 10:45:00,43.06,43.11,43.04,43.1,75931.0,37.0065,37.0495,36.9893,37.0409,75931.0
2019-05-06 10:50:00,43.1,43.17,43.07,43.1,150513.0,37.0409,37.101,37.0151,37.0409,150513.0
2019-05-06 10:55:00,43.09,43.1,43.05,43.09,87989.0,37.0323,37.0409,36.9979,37.0323,87989.0
2019-05-06 11:00:00,43.09,43.11,43.05,43.08,112560.0,37.0323,37.0495,36.9979,37.0237,112560.0
2019-05-06 11:05:00,43.08,43.11,43.05,43.1,60721.0,37.0237,37.0495,36.9979,37.0409,60721.0
2019-05-06 11:10:00,43.11,43.13,43.09,43.11,84289.0,37.0495,37.0667,37.0323,37.0495,84289.0
2019-05-06 11:15:00,43.11,43.14,43.09,43.13,51269.0,37.0495,37.0753,37.0323,37.0667,51269.0
2019-05-06 11:20:00,43.13,43.16,43.08,43.08,95639.0,37.0667,37.0924,37.0237,37.0237,95639.0
2019-05-06 11:25:00,43.08,43.1,43.05,43.1,78440.0,37.0237,37.0409,36.9979,37.0409,78440.0
2019-05-06 11:30:00,43.1,43.11,42.98,43.01,229392.0,37.0409,37.0495,36.9377,36.9635,229392.0
2019-05-06 11:35:00,43.02,43.1,43.02,43.09,60670.0,36.9721,37.0409,36.9721,37.0323,60670.0
2019-05-06 11:40:00,43.09,43.22,43.06,43.18,322997.0,37.0323,37.144,37.0065,37.1096,322997.0
2019-05-06 11:45:00,43.18,43.22,43.16,43.19,108507.0,37.1096,37.144,37.0924,37.1182,108507.0
2019-05-06 11:50:00,43.19,43.19,43.12,43.12,70206.0,37.1182,37.1182,37.0581,37.0581,70206.0
2019-05-06 11:55:00,43.12,43.16,43.09,43.11,54014.0,37.0581,37.0924,37.0323,37.0495,54014.0
2019-05-06 12:00:00,43.11,43.13,43.06,43.06,85100.0,37.0495,37.0667,37.0065,37.0065,85100.0
2019-05-06 12:05:00,43.07,43.08,43.03,43.04,57475.0,37.0151,37.0237,36.9807,36.9893,57475.0
2019-05-06 12:10:00,43.04,43.09,43.02,43.09,43897.0,36.9893,37.0323,36.9721,37.0323,43897.0
2019-05-06 12:15:00,43.08,43.11,43.05,43.1,54493.0,37.0237,37.0495,36.9979,37.0409,54493.0
2019-05-06 12:20:00,43.09,43.12,43.08,43.12,46854.0,37.0323,37.0581,37.0237,37.0581,46854.0
2019-05-06 12:25:00,43.12,43.14,43.11,43.14,50555.0,37.0581,37.0753,37.0495,37.0753,50555.0
2019-05-06 12:30:00,43.14,43.18,43.13,43.18,46134.0,37.0753,37.1096,37.0667,37.1096,46134.0
2019-05-06 12:35:00,43.18,43.24,43.17,43.21,61263.0,37.1096,37.1612,37.101,37.1354,61263.0
2019-05-06 12:40:00,43.2,43.21,43.14,43.15,115795.0,37.1268,37.1354,37.0753,37.0838,115795.0
2019-05-06 12:45:00,43.15,43.16,43.07,43.12,215930.0,37.0838,37.0924,37.0151,37.0581,215930.0
2019-05-06 12:50:00,43.12,43.16,43.08,43.12,100904.0,37.0581,37.0924,37.0237,37.0581,100904.0
2019-05-06 12:55:00,43.12,43.13,43.07,43.08,65029.0,37.0581,37.0667,37.0151,37.0237,65029.0
2019-05-06 13:00:00,43.08,43.1,43.06,43.07,62434.0,37.0237,37.0409,37.0065,37.0151,62434.0
2019-05-06 13:05:00,43.07,43.09,43.06,43.08,54673.0,37.0151,37.0323,37.0065,37.0237,54673.0
2019-05-06 13:10:00,43.08,43.13,43.07,43.11,60569.0,37.0237,37.0667,37.0151,37.0495,60569.0
2019-05-06 13:15:00,43.12,43.14,43.1,43.13,57786.0,37.0581,37.0753,37.0409,37.0667,57786.0
2019-05-06 13:20:00,43.13,43.13,43.09,43.09,62990.0,37.0667,37.0667,37.0323,37.0323,62990.0
2019-05-06 13:25:00,43.1,43.13,43.09,43.12,37587.0,37.0409,37.0667,37.0323,37.0581,37587.0
2019-05-06 13:30:00,43.12,43.13,43.1,43.11,56621.0,37.0581,37.0667,37.0409,37.0495,56621.0
2019-05-06 13:35:00,43.12,43.12,43.08,43.11,103185.0,37.0581,37.0581,37.0237,37.0495,103185.0
2019-05-06 13:40:00,43.1,43.17,43.1,43.15,69739.0,37.0409,37.101,37.0409,37.0838,69739.0
2019-05-06 13:45:00,43.15,43.15,43.12,43.15,58306.0,37.0838,37.0838,37.0581,37.0838,58306.0
2019-05-06 13:50:00,43.15,43.15,43.13,43.14,57482.0,37.0838,37.0838,37.0667,37.0753,57482.0
2019-05-06 13:55:00,43.14,43.14,43.11,43.14,58484.0,37.0753,37.0753,37.0495,37.0753,58484.0
2019-05-06 14:00:00,43.14,43.16,43.13,43.13,62726.0,37.0753,37.0924,37.0667,37.0667,62726.0
2019-05-06 14:05:00,43.13,43.18,43.12,43.16,46420.0,37.0667,37.1096,37.0581,37.0924,46420.0
2019-05-06 14:10:00,43.17,43.21,43.15,43.19,124507.0,37.101,37.1354,37.0838,37.1182,124507.0
2019-05-06 14:15:00,43.19,43.23,43.17,43.21,53678.0,37.1182,37.1526,37.101,37.1354,53678.0
2019-05-06 14:20:00,43.21,43.25,43.19,43.2,160187.0,37.1354,37.1698,37.1182,37.1268,160187.0
2019-05-06 14:25:00,43.19,43.27,43.18,43.27,111125.0,37.1182,37.187,37.1096,37.187,111125.0
2019-05-06 14:30:00,43.26,43.29,43.24,43.26,128293.0,37.1784,37.2042,37.1612,37.1784,128293.0
2019-05-06 14:35:00,43.26,43.3,43.25,43.3,113062.0,37.1784,37.2128,37.1698,37.2128,113062.0
2019-05-06 14:40:00,43.29,43.35,43.28,43.35,106490.0,37.2042,37.2557,37.1956,37.2557,106490.0
2019-05-06 14:45:00,43.34,43.39,43.34,43.39,216049.0,37.2471,37.2901,37.2471,37.2901,216049.0
2019-05-06 14:50:00,43.39,43.41,43.34,43.35,134155.0,37.2901,37.3073,37.2471,37.2557,134155.0
2019-05-06 14:55:00,43.35,43.36,43.3,43.32,86919.0,37.2557,37.2643,37.2128,37.2299,86919.0
2019-05-06 15:00:00,43.32,43.33,43.28,43.3,151698.0,37.2299,37.2385,37.1956,37.2128,151698.0
2019-05-06 15:05:00,43.3,43.32,43.27,43.31,98158.0,37.2128,37.2299,37.187,37.2214,98158.0
2019-05-06 15:10:00,43.32,43.32,43.26,43.3,131348.0,37.2299,37.2299,37.1784,37.2128,131348.0
2019-05-06 15:15:00,43.3,43.35,43.29,43.34,101811.0,37.2128,37.2557,37.2042,37.2471,101811.0
2019-05-06 15:20:00,43.34,43.39,43.33,43.38,106244.0,37.2471,37.2901,37.2385,37.2815,106244.0
2019-05-06 15:25:00,43.38,43.4,43.34,43.34,160405.0,37.2815,37.2987,37.2471,37.2471,160405.0
2019-05-06 15:30:00,43.34,43.34,43.28,43.32,150342.0,37.2471,37.2471,37.1956,37.2299,150342.0
2019-05-06 15:35:00,43.32,43.37,43.31,43.34,117954.0,37.2299,37.2729,37.2214,37.2471,117954.0
2019-05-06 15:40:00,43.35,43.36,43.23,43.24,210187.0,37.2557,37.2643,37.1526,37.1612,210187.0
2019-05-06 15:45:00,43.23,43.26,43.21,43.24,189084.0,37.1526,37.1784,37.1354,37.1612,189084.0
2019-05-06 15:50:00,43.23,43.3,43.23,43.26,243839.0,37.1526,37.2128,37.1526,37.1784,243839.0
2019-05-06 15:55:00,43.25,43.31,43.25,43.29,662333.0,37.1698,37.2214,37.1698,37.2042,662333.0
2019-05-07 09:30:00,43.0,43.04,42.72,42.98,439673.0,36.9549,36.9893,36.7143,36.9377,439673.0
2019-05-07 09:35:00,42.98,43.11,42.97,43.02,181525.0,36.9377,37.0495,36.9292,36.9721,181525.0
2019-05-07 09:40:00,43.02,43.02,42.84,42.9,208631.0,36.9721,36.9721,36.8174,36.869,208631.0
2019-05-07 09:45:00,42.9,42.96,42.72,42.79,236648.0,36.869,36.9206,36.7143,36.7745,236648.0
2019-05-07 09:50:00,42.79,42.85,42.74,42.77,167640.0,36.7745,36.826,36.7315,36.7573,167640.0
2019-05-07 09:55:00,42.77,42.89,42.73,42.86,149622.0,36.7573,36.8604,36.7229,36.8346,149622.0
2019-05-07 10:00:00,42.86,42.88,42.77,42.78,183063.0,36.8346,36.8518,36.7573,36.7659,183063.0
2019-05-07 10:05:00,42.79,42.84,42.76,42.81,137601.0,36.7745,36.8174,36.7487,36.7916,137601.0
2019-05-07 10:10:00,42.81,42.88,42.79,42.81,139924.0,36.7916,36.8518,36.7745,36.7916,139924.0
2019-05-07 10:15:00,42.81,42.91,42.78,42.89,131441.0,36.7916,36.8776,36.7659,36.8604,131441.0
2019-05-07 10:20:00,42.89,42.93,42.86,42.87,119977.0,36.8604,36.8948,36.8346,36.8432,119977.0
2019-05-07 10:25:00,42.86,42.94,42.81,42.94,122146.0,36.8346,36.9034,36.7916,36.9034,122146.0
2019-05-07 10:30:00,42.94,43.0,42.93,42.93,205926.0,36.9034,36.9549,36.8948,36.8948,205926.0
2019-05-07 10:35:00,42.93,42.99,42.87,42.9,126431.0,36.8948,36.9463,36.8432,36.869,126431.0
2019-05-07 10:40:00,42.89,42.92,42.8,42.8,141182.0,36.8604,36.8862,36.7831,36.7831,141182.0
2019-05-07 10:45:00,42.81,42.86,42.78,42.82,80299.0,36.7916,36.8346,36.7659,36.8002,80299.0
2019-05-07 10:50:00,42.81,42.85,42.79,42.81,147633.0,36.7916,36.826,36.7745,36.7916,147633.0
2019-05-07 10:55:00,42.81,42.88,42.81,42.87,84785.0,36.7916,36.8518,36.7916,36.8432,84785.0
2019-05-07 11:00:00,42.86,42.87,42.79,42.86,125357.0,36.8346,36.8432,36.7745,36.8346,125357.0
2019-05-07 11:05:00,42.85,42.92,42.84,42.9,83744.0,36.826,36.8862,36.8174,36.869,83744.0
2019-05-07 11:10:00,42.9,42.94,42.88,42.91,76155.0,36.869,36.9034,36.8518,36.8776,76155.0
2019-05-07 11:15:00,42.91,42.92,42.79,42.84,74049.0,36.8776,36.8862,36.7745,36.8174,74049.0
2019-05-07 11:20:00,42.83,42.87,42.79,42.82,81491.0,36.8088,36.8432,36.7745,36.8002,81491.0
2019-05-07 11:25:00,42.83,42.87,42.77,42.83,103983.0,36.8088,36.8432,36.7573,36.8088,103983.0
2019-05-07 11:30:00,42.83,42.87,42.81,42.82,73748.0,36.8088,36.8432,36.7916,36.8002,73748.0
2019-05-07 11:35:00,42.82,42.83,42.75,42.78,197612.0,36.8002,36.8088,36.7401,36.7659,197612.0
2019-05-07 11:40:00,42.78,42.8,42.72,42.72,119790.0,36.7659,36.7831,36.7143,36.7143,119790.0
2019-05-07 11:45:00,42.72,42.78,42.7,42.74,91303.0,36.7143,36.7659,36.6971,36.7315,91303.0
2019-05-07 11:50:00,42.74,42.76,42.66,42.76,91607.0,36.7315,36.7487,36.6627,36.7487,91607.0
2019-05-07 11:55:00,42.76,42.76,42.69,42.73,55085.0,36.7487,36.7487,36.6885,36.7229,55085.0
2019-05-07 12:00:00,42.72,42.74,42.67,42.71,62759.0,36.7143,36.7315,36.6713,36.7057,62759.0
2019-05-07 12:05:00,42.72,42.77,42.71,42.73,73408.0,36.7143,36.7573,36.7057,36.7229,73408.0
2019-05-07 12:10:00,42.74,42.76,42.73,42.74,56788.0,36.7315,36.7487,36.7229,36.7315,56788.0
2019-05-07 12:15:00,42.74,42.77,42.74,42.76,139138.0,36.7315,36.7573,36.7315,36.7487,139138.0
2019-05-07 12:20:00,42.76,42.81,42.75,42.76,116567.0,36.7487,36.7916,36.7401,36.7487,116567.0
2019-05-07 12:25:00,42.76,42.81,42.75,42.8,110249.0,36.7487,36.7916,36.7401,36.7831,110249.0
2019-05-07 12:30:00,42.8,42.81,42.75,42.77,149133.0,36.7831,36.7916,36.7401,36.7573,149133.0
2019-05-07 12:35:00,42.77,42.81,42.76,42.79,85550.0,36.7573,36.7916,36.7487,36.7745,85550.0
2019-05-07 12:40:00,42.78,42.8,42.77,42.79,54204.0,36.7659,36.7831,36.7573,36.7745,54204.0
2019-05-07 12:45:00,42.78,42.79,42.76,42.77,54896.0,36.7659,36.7745,36.7487,36.7573,54896.0
2019-05-07 12:50:00,42.77,42.81,42.77,42.79,73055.0,36.7573,36.7916,36.7573,36.7745,73055.0
2019-05-07 12:55:00,42.79,42.79,42.71,42.72,80743.0,36.7745,36.7745,36.7057,36.7143,80743.0
2019-05-07 13:00:00,42.72,42.75,42.66,42.66,114298.0,36.7143,36.7401,36.6627,36.6627,114298.0
2019-05-07 13:05:00,42.67,42.71,42.6,42.61,115607.0,36.6713,36.7057,36.6112,36.6198,115607.0
2019-05-07 13:10:00,42.61,42.66,42.6,42.62,81012.0,36.6198,36.6627,36.6112,36.6284,81012.0
2019-05-07 13:15:00,42.61,42.62,42.58,42.61,93821.0,36.6198,36.6284,36.594,36.6198,93821.0
2019-05-07 13:20:00,42.61,42.64,42.56,42.56,153578.0,36.6198,36.6455,36.5768,36.5768,153578.0
2019-05-07 13:25:00,42.56,42.62,42.55,42.61,78549.0,36.5768,36.6284,36.5682,36.6198,78549.0
2019-05-07 13:30:00,42.61,42.64,42.56,42.63,60537.0,36.6198,36.6455,36.5768,36.637,60537.0
2019-05-07 13:35:00,42.62,42.63,42.54,42.6,68879.0,36.6284,36.637,36.5596,36.6112,68879.0
2019-05-07 13:40:00,42.59,42.62,42.54,42.55,53906.0,36.6026,36.6284,36.5596,36.5682,53906.0
2019-05-07 13:45:00,42.55,42.66,42.55,42.65,103677.0,36.5682,36.6627,36.5682,36.6541,103677.0
2019-05-07 13:50:00,42.65,42.69,42.59,42.6,173939.0,36.6541,36.6885,36.6026,36.6112,173939.0
2019-05-07 13:55:00,42.6,42.61,42.55,42.55,89713.0,36.6112,36.6198,36.5682,36.5682,89713.0
2019-05-07 14:00:00,42.55,42.6,42.55,42.57,112671.0,36.5682,36.6112,36.5682,36.5854,112671.0
2019-05-07 14:05:00,42.57,42.69,42.57,42.66,93587.0,36.5854,36.6885,36.5854,36.6627,93587.0
2019-05-07 14:10:00,42.67,42.68,42.59,42.61,112213.0,36.6713,36.6799,36.6026,36.6198,112213.0
2019-05-07 14:15:00,42.61,42.66,42.59,42.64,102441.0,36.6198,36.6627,36.6026,36.6455,102441.0
2019-05-07 14:20:00,42.64,42.68,42.58,42.6,143345.0,36.6455,36.6799,36.594,36.6112,143345.0
2019-05-07 14:25:00,42.6,42.62,42.52,42.53,117210.0,36.6112,36.6284,36.5424,36.551,117210.0
2019-05-07 14:30:00,42.54,42.56,42.41,42.43,171259.0,36.5596,36.5768,36.4479,36.4651,171259.0
2019-05-07 14:35:00,42.43,42.47,42.38,42.45,137644.0,36.4651,36.4994,36.4221,36.4823,137644.0
2019-05-07 14:40:00,42.45,42.5,42.44,42.46,125812.0,36.4823,36.5252,36.4737,36.4908,125812.0
2019-05-07 14:45:00,42.46,42.51,42.42,42.45,115527.0,36.4908,36.5338,36.4565,36.4823,115527.0
2019-05-07 14:50:00,42.45,42.57,42.43,42.57,158714.0,36.4823,36.5854,36.4651,36.5854,158714.0
2019-05-07 14:55:00,42.57,42.63,42.56,42.59,163787.0,36.5854,36.637,36.5768,36.6026,163787.0
2019-05-07 15:00:00,42.58,42.59,42.51,42.52,117504.0,36.594,36.6026,36.5338,36.5424,117504.0
2019-05-07 15:05:00,42.54,42.57,42.46,42.55,161061.0,36.5596,36.5854,36.4908,36.5682,161061.0
2019-05-07 15:10:00,42.55,42.61,42.54,42.54,131665.0,36.5682,36.6198,36.5596,36.5596,131665.0
2019-05-07 15:15:00,42.55,42.57,42.5,42.52,145770.0,36.5682,36.5854,36.5252,36.5424,145770.0
2019-05-07 15:20:00,42.53,42.56,42.47,42.5,129177.0,36.551,36.5768,36.4994,36.5252,129177.0
2019-05-07 15:25:00,42.49,42.52,42.47,42.51,116169.0,36.5166,36.5424,36.4994,36.5338,116169.0
2019-05-07 15:30:00,42.51,42.52,42.42,42.42,192638.0,36.5338,36.5424,36.4565,36.4565,192638.0
2019-05-07 15:35:00,42.43,42.45,42.37,42.39,244400.0,36.4651,36.4823,36.4135,36.4307,244400.0
2019-05-07 15:40:00,42.38,42.51,42.38,42.51,194091.0,36.4221,36.5338,36.4221,36.5338,194091.0
2019-05-07 15:45:00,42.51,42.59,42.49,42.59,294362.0,36.5338,36.6026,36.5166,36.6026,294362.0
2019-05-07 15:50:00,42.58,42.68,42.56,42.67,353377.0,36.594,36.6799,36.5768,36.6713,353377.0
2019-05-07 15:55:00,42.67,42.79,42.67,42.76,1083810.0,36.6713,36.7745,36.6713,36.7487,1083810.0
2019-05-08 09:30:00,42.73,42.79,42.44,42.46,354478.0,36.7229,36.7745,36.4737,36.4908,354478.0
2019-05-08 09:35:00,42.46,42.6,42.36,42.55,192690.0,36.4908,36.6112,36.4049,36.5682,192690.0
2019-05-08 09:40:00,42.55,42.73,42.53,42.63,228481.0,36.5682,36.7229,36.551,36.637,228481.0
2019-05-08 09:45:00,42.64,42.7,42.6,42.6,272359.0,36.6455,36.6971,36.6112,36.6112,272359.0
2019-05-08 09:50:00,42.6,42.63,42.52,42.58,158066.0,36.6112,36.637,36.5424,36.594,158066.0
2019-05-08 09:55:00,42.58,42.67,42.58,42.62,188272.0,36.594,36.6713,36.594,36.6284,188272.0
2019-05-08 10:00:00,42.62,42.64,42.55,42.62,137490.0,36.6284,36.6455,36.5682,36.6284,137490.0
2019-05-08 10:05:00,42.62,42.72,42.61,42.65,200924.0,36.6284,36.7143,36.6198,36.6541,200924.0
2019-05-08 10:10:00,42.65,42.66,42.6,42.66,98752.0,36.6541,36.6627,36.6112,36.6627,98752.0
2019-05-08 10:15:00,42.66,42.72,42.64,42.66,103990.0,36.6627,36.7143,36.6455,36.6627,103990.0
2019-05-08 10:20:00,42.67,42.68,42.52,42.65,154130.0,36.6713,36.6799,36.5424,36.6541,154130.0
2019-05-08 10:25:00,42.64,42.71,42.62,42.69,99409.0,36.6455,36.7057,36.6284,36.6885,99409.0
2019-05-08 10:30:00,42.69,42.76,42.66,42.74,151262.0,36.6885,36.7487,36.6627,36.7315,151262.0
2019-05-08 10:35:00,42.74,42.77,42.71,42.75,114424.0,36.7315,36.7573,36.7057,36.7401,114424.0
2019-05-08 10:40:00,42.75,42.85,42.74,42.84,170829.0,36.7401,36.826,36.7315,36.8174,170829.0
2019-05-08 10:45:00,42.82,42.85,42.8,42.81,83550.0,36.8002,36.826,36.7831,36.7916,83550.0
2019-05-08 10:50:00,42.82,42.89,42.8,42.81,158470.0,36.8002,36.8604,36.7831,36.7916,158470.0
2019-05-08 10:55:00,42.81,42.96,42.76,42.96,356424.0,36.7916,36.9206,36.7487,36.9206,356424.0
2019-05-08 11:00:00,42.95,42.96,42.77,42.8,327026.0,36.912,36.9206,36.7573,36.7831,327026.0
2019-05-08 11:05:00,42.8,42.85,42.76,42.77,125548.0,36.7831,36.826,36.7487,36.7573,125548.0
2019-05-08 11:10:00,42.78,42.8,42.7,42.71,164232.0,36.7659,36.7831,36.6971,36.7057,164232.0
2019-05-08 11:15:00,42.72,42.79,42.72,42.75,154943.0,36.7143,36.7745,36.7143,36.7401,154943.0
2019-05-08 11:20:00,42.75,42.78,42.71,42.75,155428.0,36.7401,36.7659,36.7057,36.7401,155428.0
2019-05-08 11:25:00,42.76,42.83,42.73,42.83,94427.0,36.7487,36.8088,36.7229,36.8088,94427.0
2019-05-08 11:30:00,42.83,42.85,42.69,42.75,161247.0,36.8088,36.826,36.6885,36.7401,161247.0
2019-05-08 11:35:00,42.75,42.78,42.64,42.65,93448.0,36.7401,36.7659,36.6455,36.6541,93448.0
2019-05-08 11:40:00,42.65,42.68,42.61,42.64,65558.0,36.6541,36.6799,36.6198,36.6455,65558.0
2019-05-08 11:45:00,42.64,42.74,42.63,42.73,58735.0,36.6455,36.7315,36.637,36.7229,58735.0
2019-05-08 11:50:00,42.72,42.77,42.7,42.74,57722.0,36.7143,36.7573,36.6971,36.7315,57722.0
2019-05-08 11:55:00,42.74,42.83,42.74,42.81,101090.0,36.7315,36.8088,36.7315,36.7916,101090.0
2019-05-08 12:00:00,42.81,42.82,42.67,42.71,98535.0,36.7916,36.8002,36.6713,36.7057,98535.0
2019-05-08 12:05:00,42.71,42.75,42.67,42.71,68151.0,36.7057,36.7401,36.6713,36.7057,68151.0
2019-05-08 12:10:00,42.71,42.75,42.7,42.73,58192.0,36.7057,36.7401,36.6971,36.7229,58192.0
2019-05-08 12:15:00,42.73,42.78,42.73,42.74,88781.0,36.7229,36.7659,36.7229,36.7315,88781.0
2019-05-08 12:20:00,42.74,42.76,42.69,42.7,66644.0,36.7315,36.7487,36.6885,36.6971,66644.0
2019-05-08 12:25:00,42.71,42.77,42.69,42.75,46879.0,36.7057,36.7573,36.6885,36.7401,46879.0
2019-05-08 12:30:00,42.75,42.76,42.72,42.76,31495.0,36.7401,36.7487,36.7143,36.7487,31495.0
2019-05-08 12:35:00,42.76,42.83,42.75,42.82,41033.0,36.7487,36.8088,36.7401,36.8002,41033.0
2019-05-08 12:40:00,42.82,42.84,42.79,42.82,71051.0,36.8002,36.8174,36.7745,36.8002,71051.0
2019-05-08 12:45:00,42.82,42.83,42.78,42.79,103947.0,36.8002,36.8088,36.7659,36.7745,103947.0
2019-05-08 12:50:00,42.79,42.82,42.74,42.78,157970.0,36.7745,36.8002,36.7315,36.7659,157970.0
2019-05-08 12:55:00,42.79,42.84,42.79,42.83,81172.0,36.7745,36.8174,36.7745,36.8088,81172.0
2019-05-08 13:00:00,42.83,42.89,42.83,42.89,44901.0,36.8088,36.8604,36.8088,36.8604,44901.0
2019-05-08 13:05:00,42.88,42.89,42.77,42.77,110266.0,36.8518,36.8604,36.7573,36.7573,110266.0
2019-05-08 13:10:00,42.77,42.79,42.7,42.72,99329.0,36.7573,36.7745,36.6971,36.7143,99329.0
2019-05-08 13:15:00,42.71,42.76,42.7,42.75,74731.0,36.7057,36.7487,36.6971,36.7401,74731.0
2019-05-08 13:20:00,42.74,42.78,42.72,42.72,64625.0,36.7315,36.7659,36.7143,36.7143,64625.0
2019-05-08 13:25:00,42.73,42.74,42.69,42.69,42397.0,36.7229,36.7315,36.6885,36.6885,42397.0
2019-05-08 13:30:00,42.69,42.7,42.65,42.65,133716.0,36.6885,36.6971,36.6541,36.6541,133716.0
2019-05-08 13:35:00,42.66,42.68,42.62,42.67,99190.0,36.6627,36.6799,36.6284,36.6713,99190.0
2019-05-08 13:40:00,42.66,42.69,42.65,42.67,31779.0,36.6627,36.6885,36.6541,36.6713,31779.0
2019-05-08 13:45:00,42.68,42.69,42.62,42.66,63564.0,36.6799,36.6885,36.6284,36.6627,63564.0
2019-05-08 13:50:00,42.67,42.68,42.64,42.65,61142.0,36.6713,36.6799,36.6455,36.6541,61142.0
2019-05-08 13:55:00,42.66,42.67,42.64,42.66,52261.0,36.6627,36.6713,36.6455,36.6627,52261.0
2019-05-08 14:00:00,42.65,42.67,42.61,42.61,46400.0,36.6541,36.6713,36.6198,36.6198,46400.0
2019-05-08 14:05:00,42.61,42.64,42.6,42.62,53921.0,36.6198,36.6455,36.6112,36.6284,53921.0
2019-05-08 14:10:00,42.62,42.62,42.57,42.59,60549.0,36.6284,36.6284,36.5854,36.6026,60549.0
2019-05-08 14:15:00,42.59,42.64,42.59,42.62,67174.0,36.6026,36.6455,36.6026,36.6284,67174.0
2019-05-08 14:20:00,42.62,42.67,42.61,42.66,62155.0,36.6284,36.6713,36.6198,36.6627,62155.0
2019-05-08 14:25:00,42.66,42.69,42.64,42.64,62656.0,36.6627,36.6885,36.6455,36.6455,62656.0
2019-05-08 14:30:00,42.64,42.68,42.64,42.66,54600.0,36.6455,36.6799,36.6455,36.6627,54600.0
2019-05-08 14:35:00,42.66,42.68,42.65,42.67,52428.0,36.6627,36.6799,36.6541,36.6713,52428.0
2019-05-08 14:40:00,42.68,42.74,42.67,42.72,78888.0,36.6799,36.7315,36.6713,36.7143,78888.0
2019-05-08 14:45:00,42.72,42.74,42.68,42.72,100227.0,36.7143,36.7315,36.6799,36.7143,100227.0
2019-05-08 14:50:00,42.71,42.72,42.68,42.71,44497.0,36.7057,36.7143,36.6799,36.7057,44497.0
2019-05-08 14:55:00,42.7,42.71,42.67,42.7,79513.0,36.6971,36.7057,36.6713,36.6971,79513.0
2019-05-08 15:00:00,42.71,42.75,42.7,42.71,91880.0,36.7057,36.7401,36.6971,36.7057,91880.0
2019-05-08 15:05:00,42.71,42.74,42.69,42.7,56111.0,36.7057,36.7315,36.6885,36.6971,56111.0
2019-05-08 15:10:00,42.7,42.72,42.65,42.68,167252.0,36.6971,36.7143,36.6541,36.6799,167252.0
2019-05-08 15:15:00,42.68,42.74,42.68,42.73,77020.0,36.6799,36.7315,36.6799,36.7229,77020.0
2019-05-08 15:20:00,42.74,42.78,42.73,42.78,100964.0,36.7315,36.7659,36.7229,36.7659,100964.0
2019-05-08 15:25:00,42.77,42.8,42.76,42.79,62234.0,36.7573,36.7831,36.7487,36.7745,62234.0
2019-05-08 15:30:00,42.8,42.82,42.77,42.78,136700.0,36.7831,36.8002,36.7573,36.7659,136700.0
2019-05-08 15:35:00,42.79,42.81,42.78,42.8,60737.0,36.7745,36.7916,36.7659,36.7831,60737.0
2019-05-08 15:40:00,42.8,42.81,42.74,42.74,131725.0,36.7831,36.7916,36.7315,36.7315,131725.0
2019-05-08 15:45:00,42.75,42.75,42.66,42.68,135882.0,36.7401,36.7401,36.6627,36.6799,135882.0
2019-05-08 15:50:00,42.69,42.69,42.63,42.64,196250.0,36.6885,36.6885,36.637,36.6455,196250.0
2019-05-08 15:55:00,42.64,42.64,42.53,42.56,803542.0,36.6455,36.6455,36.551,36.5768,803542.0
2019-05-09 09:30:00,42.29,42.39,42.16,42.34,560139.0,36.3447,36.4307,36.233,36.3877,560139.0
2019-05-09 09:35:00,42.34,42.57,42.33,42.54,206132.0,36.3877,36.5854,36.3791,36.5596,206132.0
2019-05-09 09:40:00,42.54,42.64,42.51,42.6,150284.0,36.5596,36.6455,36.5338,36.6112,150284.0
2019-05-09 09:45:00,42.61,42.63,42.48,42.5,141388.0,36.6198,36.637,36.508,36.5252,141388.0
2019-05-09 09:50:00,42.49,42.5,42.37,42.41,339671.0,36.5166,36.5252,36.4135,36.4479,339671.0
2019-05-09 09:55:00,42.41,42.46,42.38,42.4,421870.0,36.4479,36.4908,36.4221,36.4393,421870.0
2019-05-09 10:00:00,42.4,42.41,42.3,42.32,137753.0,36.4393,36.4479,36.3533,36.3705,137753.0
2019-05-09 10:05:00,42.33,42.41,42.3,42.37,125438.0,36.3791,36.4479,36.3533,36.4135,125438.0
2019-05-09 10:10:00,42.37,42.47,42.34,42.34,122479.0,36.4135,36.4994,36.3877,36.3877,122479.0
2019-05-09 10:15:00,42.36,42.45,42.35,42.41,74960.0,36.4049,36.4823,36.3963,36.4479,74960.0
2019-05-09 10:20:00,42.41,42.42,42.34,42.35,89103.0,36.4479,36.4565,36.3877,36.3963,89103.0
2019-05-09 10:25:00,42.35,42.37,42.3,42.35,96574.0,36.3963,36.4135,36.3533,36.3963,96574.0
2019-05-09 10:30:00,42.35,42.41,42.31,42.38,197326.0,36.3963,36.4479,36.3619,36.4221,197326.0
2019-05-09 10:35:00,42.38,42.4,42.29,42.32,132947.0,36.4221,36.4393,36.3447,36.3705,132947.0
2019-05-09 10:40:00,42.32,42.43,42.31,42.37,130676.0,36.3705,36.4651,36.3619,36.4135,130676.0
2019-05-09 10:45:00,42.38,42.41,42.35,42.35,94679.0,36.4221,36.4479,36.3963,36.3963,94679.0
2019-05-09 10:50:00,42.36,42.39,42.31,42.33,119834.0,36.4049,36.4307,36.3619,36.3791,119834.0
2019-05-09 10:55:00,42.32,42.33,42.19,42.21,123119.0,36.3705,36.3791,36.2588,36.276,123119.0
2019-05-09 11:00:00,42.2,42.27,42.19,42.21,123690.0,36.2674,36.3276,36.2588,36.276,123690.0
2019-05-09 11:05:00,42.2,42.34,42.18,42.32,171423.0,36.2674,36.3877,36.2502,36.3705,171423.0
2019-05-09 11:10:00,42.31,42.35,42.27,42.33,98354.0,36.3619,36.3963,36.3276,36.3791,98354.0
2019-05-09 11:15:00,42.33,42.34,42.26,42.27,84980.0,36.3791,36.3877,36.319,36.3276,84980.0
2019-05-09 11:20:00,42.28,42.31,42.24,42.25,134162.0,36.3362,36.3619,36.3018,36.3104,134162.0
2019-05-09 11:25:00,42.25,42.29,42.21,42.29,72966.0,36.3104,36.3447,36.276,36.3447,72966.0
2019-05-09 11:30:00,42.29,42.37,42.29,42.35,50569.0,36.3447,36.4135,36.3447,36.3963,50569.0
2019-05-09 11:35:00,42.36,42.38,42.31,42.32,73460.0,36.4049,36.4221,36.3619,36.3705,73460.0
2019-05-09 11:40:00,42.32,42.35,42.27,42.32,50762.0,36.3705,36.3963,36.3276,36.3705,50762.0
2019-05-09 11:45:00,42.32,42.37,42.3,42.36,78020.0,36.3705,36.4135,36.3533,36.4049,78020.0
2019-05-09 11:50:00,42.36,42.45,42.34,42.43,72149.0,36.4049,36.4823,36.3877,36.4651,72149.0
2019-05-09 11:55:00,42.43,42.45,42.36,42.39,57821.0,36.4651,36.4823,36.4049,36.4307,57821.0
2019-05-09 12:00:00,42.4,42.41,42.28,42.3,105207.0,36.4393,36.4479,36.3362,36.3533,105207.0
2019-05-09 12:05:00,42.3,42.31,42.26,42.3,113279.0,36.3533,36.3619,36.319,36.3533,113279.0
2019-05-09 12:10:00,42.3,42.36,42.29,42.36,84147.0,36.3533,36.4049,36.3447,36.4049,84147.0
2019-05-09 12:15:00,42.36,42.43,42.32,42.39,103567.0,36.4049,36.4651,36.3705,36.4307,103567.0
2019-05-09 12:20:00,42.39,42.44,42.37,42.38,50366.0,36.4307,36.4737,36.4135,36.4221,50366.0
2019-05-09 12:25:00,42.39,42.58,42.38,42.58,210858.0,36.4307,36.594,36.4221,36.594,210858.0
2019-05-09 12:30:00,42.58,42.65,42.57,42.65,173000.0,36.594,36.6541,36.5854,36.6541,173000.0
2019-05-09 12:35:00,42.65,42.75,42.63,42.72,152628.0,36.6541,36.7401,36.637,36.7143,152628.0
2019-05-09 12:40:00,42.73,42.81,42.66,42.72,195660.0,36.7229,36.7916,36.6627,36.7143,195660.0
2019-05-09 12:45:00,42.71,42.72,42.62,42.7,92931.0,36.7057,36.7143,36.6284,36.6971,92931.0
2019-05-09 12:50:00,42.71,42.79,42.68,42.75,74714.0,36.7057,36.7745,36.6799,36.7401,74714.0
2019-05-09 12:55:00,42.74,42.76,42.71,42.74,54328.0,36.7315,36.7487,36.7057,36.7315,54328.0
2019-05-09 13:00:00,42.73,42.81,42.73,42.77,101742.0,36.7229,36.7916,36.7229,36.7573,101742.0
2019-05-09 13:05:00,42.77,42.8,42.71,42.72,37449.0,36.7573,36.7831,36.7057,36.7143,37449.0
2019-05-09 13:10:00,42.72,42.76,42.65,42.71,82016.0,36.7143,36.7487,36.6541,36.7057,82016.0
2019-05-09 13:15:00,42.72,42.74,42.66,42.68,48301.0,36.7143,36.7315,36.6627,36.6799,48301.0
2019-05-09 13:20:00,42.69,42.73,42.66,42.72,85677.0,36.6885,36.7229,36.6627,36.7143,85677.0
2019-05-09 13:25:00,42.72,42.75,42.7,42.72,44564.0,36.7143,36.7401,36.6971,36.7143,44564.0
2019-05-09 13:30:00,42.72,42.72,42.68,42.7,45433.0,36.7143,36.7143,36.6799,36.6971,45433.0
2019-05-09 13:35:00,42.69,42.71,42.66,42.69,80352.0,36.6885,36.7057,36.6627,36.6885,80352.0
2019-05-09 13:40:00,42.69,42.71,42.66,42.68,51969.0,36.6885,36.7057,36.6627,36.6799,51969.0
2019-05-09 13:45:00,42.69,42.81,42.68,42.8,61972.0,36.6885,36.7916,36.6799,36.7831,61972.0
2019-05-09 13:50:00,42.79,42.79,42.71,42.71,101516.0,36.7745,36.7745,36.7057,36.7057,101516.0
2019-05-09 13:55:00,42.71,42.75,42.69,42.73,76551.0,36.7057,36.7401,36.6885,36.7229,76551.0
2019-05-09 14:00:00,42.73,42.76,42.66,42.67,75989.0,36.7229,36.7487,36.6627,36.6713,75989.0
2019-05-09 14:05:00,42.68,42.73,42.67,42.73,58741.0,36.6799,36.7229,36.6713,36.7229,58741.0
2019-05-09 14:10:00,42.73,42.75,42.68,42.74,71821.0,36.7229,36.7401,36.6799,36.7315,71821.0
2019-05-09 14:15:00,42.75,42.81,42.73,42.79,56883.0,36.7401,36.7916,36.7229,36.7745,56883.0
2019-05-09 14:20:00,42.79,42.82,42.76,42.77,67175.0,36.7745,36.8002,36.7487,36.7573,67175.0
2019-05-09 14:25:00,42.77,42.79,42.75,42.79,62614.0,36.7573,36.7745,36.7401,36.7745,62614.0
2019-05-09 14:30:00,42.79,42.84,42.78,42.82,79712.0,36.7745,36.8174,36.7659,36.8002,79712.0
2019-05-09 14:35:00,42.82,42.84,42.79,42.8,63756.0,36.8002,36.8174,36.7745,36.7831,63756.0
2019-05-09 14:40:00,42.81,42.88,42.81,42.83,84780.0,36.7916,36.8518,36.7916,36.8088,84780.0
2019-05-09 14:45:00,42.83,42.84,42.79,42.79,85131.0,36.8088,36.8174,36.7745,36.7745,85131.0
2019-05-09 14:50:00,42.79,42.84,42.79,42.84,55299.0,36.7745,36.8174,36.7745,36.8174,55299.0
2019-05-09 14:55:00,42.83,42.84,42.72,42.73,95277.0,36.8088,36.8174,36.7143,36.7229,95277.0
2019-05-09 15:00:00,42.73,42.75,42.68,42.75,95464.0,36.7229,36.7401,36.6799,36.7401,95464.0
2019-05-09 15:05:00,42.75,42.76,42.65,42.66,76132.0,36.7401,36.7487,36.6541,36.6627,76132.0
2019-05-09 15:10:00,42.67,42.71,42.66,42.7,54098.0,36.6713,36.7057,36.6627,36.6971,54098.0
2019-05-09 15:15:00,42.7,42.74,42.69,42.73,77674.0,36.6971,36.7315,36.6885,36.7229,77674.0
2019-05-09 15:20:00,42.73,42.75,42.68,42.71,59329.0,36.7229,36.7401,36.6799,36.7057,59329.0
2019-05-09 15:25:00,42.71,42.79,42.7,42.79,81118.0,36.7057,36.7745,36.6971,36.7745,81118.0
2019-05-09 15:30:00,42.79,42.85,42.78,42.84,95051.0,36.7745,36.826,36.7659,36.8174,95051.0
2019-05-09 15:35:00,42.84,42.85,42.79,42.84,115999.0,36.8174,36.826,36.7745,36.8174,115999.0
2019-05-09 15:40:00,42.84,42.84,42.79,42.8,159571.0,36.8174,36.8174,36.7745,36.7831,159571.0
2019-05-09 15:45:00,42.8,42.86,42.76,42.76,193365.0,36.7831,36.8346,36.7487,36.7487,193365.0
2019-05-09 15:50:00,42.76,42.87,42.76,42.87,348896.0,36.7487,36.8432,36.7487,36.8432,348896.0
2019-05-09 15:55:00,42.87,42.98,42.86,42.91,1167548.0,36.8432,36.9377,36.8346,36.8776,1167548.0
2019-05-10 09:30:00,42.7,42.87,42.6,42.69,228866.0,36.6971,36.8432,36.6112,36.6885,228866.0
2019-05-10 09:35:00,42.69,42.74,42.64,42.73,151515.0,36.6885,36.7315,36.6455,36.7229,151515.0
2019-05-10 09:40:00,42.73,42.78,42.7,42.72,330706.0,36.7229,36.7659,36.6971,36.7143,330706.0
2019-05-10 09:45:00,42.73,42.76,42.69,42.72,136884.0,36.7229,36.7487,36.6885,36.7143,136884.0
2019-05-10 09:50:00,42.72,42.75,42.59,42.6,107510.0,36.7143,36.7401,36.6026,36.6112,107510.0
2019-05-10 09:55:00,42.61,42.64,42.56,42.57,118270.0,36.6198,36.6455,36.5768,36.5854,118270.0
2019-05-10 10:00:00,42.58,42.6,42.51,42.51,152807.0,36.594,36.6112,36.5338,36.5338,152807.0
2019-05-10 10:05:00,42.52,42.64,42.47,42.59,219697.0,36.5424,36.6455,36.4994,36.6026,219697.0
2019-05-10 10:10:00,42.59,42.62,42.57,42.57,172206.0,36.6026,36.6284,36.5854,36.5854,172206.0
2019-05-10 10:15:00,42.57,42.57,42.48,42.56,151219.0,36.5854,36.5854,36.508,36.5768,151219.0
2019-05-10 10:20:00,42.56,42.57,42.49,42.51,196262.0,36.5768,36.5854,36.5166,36.5338,196262.0
2019-05-10 10:25:00,42.51,42.6,42.49,42.55,51723.0,36.5338,36.6112,36.5166,36.5682,51723.0
2019-05-10 10:30:00,42.55,42.55,42.43,42.45,100296.0,36.5682,36.5682,36.4651,36.4823,100296.0
2019-05-10 10:35:00,42.45,42.45,42.36,42.39,133962.0,36.4823,36.4823,36.4049,36.4307,133962.0
2019-05-10 10:40:00,42.4,42.41,42.22,42.33,469016.0,36.4393,36.4479,36.2846,36.3791,469016.0
2019-05-10 10:45:00,42.33,42.4,42.32,42.36,98560.0,36.3791,36.4393,36.3705,36.4049,98560.0
2019-05-10 10:50:00,42.37,42.41,42.32,42.38,141330.0,36.4135,36.4479,36.3705,36.4221,141330.0
2019-05-10 10:55:00,42.38,42.44,42.35,42.39,197478.0,36.4221,36.4737,36.3963,36.4307,197478.0
2019-05-10 11:00:00,42.39,42.44,42.28,42.38,135056.0,36.4307,36.4737,36.3362,36.4221,135056.0
2019-05-10 11:05:00,42.38,42.47,42.37,42.46,233316.0,36.4221,36.4994,36.4135,36.4908,233316.0
2019-05-10 11:10:00,42.47,42.53,42.42,42.45,137799.0,36.4994,36.551,36.4565,36.4823,137799.0
2019-05-10 11:15:00,42.46,42.5,42.41,42.5,92046.0,36.4908,36.5252,36.4479,36.5252,92046.0
2019-05-10 11:20:00,42.5,42.51,42.43,42.46,127913.0,36.5252,36.5338,36.4651,36.4908,127913.0
2019-05-10 11:25:00,42.46,42.48,42.35,42.36,116701.0,36.4908,36.508,36.3963,36.4049,116701.0
2019-05-10 11:30:00,42.36,42.4,42.32,42.38,98274.0,36.4049,36.4393,36.3705,36.4221,98274.0
2019-05-10 11:35:00,42.38,42.46,42.35,42.41,103080.0,36.4221,36.4908,36.3963,36.4479,103080.0
2019-05-10 11:40:00,42.41,42.45,42.31,42.39,73242.0,36.4479,36.4823,36.3619,36.4307,73242.0
2019-05-10 11:45:00,42.38,42.4,42.3,42.33,78678.0,36.4221,36.4393,36.3533,36.3791,78678.0
2019-05-10 11:50:00,42.33,42.47,42.33,42.46,144381.0,36.3791,36.4994,36.3791,36.4908,144381.0
2019-05-10 11:55:00,42.46,42.51,42.39,42.49,206141.0,36.4908,36.5338,36.4307,36.5166,206141.0
2019-05-10 12:00:00,42.5,42.55,42.49,42.51,159825.0,36.5252,36.5682,36.5166,36.5338,159825.0
2019-05-10 12:05:00,42.51,42.54,42.48,42.5,163489.0,36.5338,36.5596,36.508,36.5252,163489.0
2019-05-10 12:10:00,42.5,42.57,42.48,42.53,152824.0,36.5252,36.5854,36.508,36.551,152824.0
2019-05-10 12:15:00,42.54,42.6,42.53,42.57,131677.0,36.5596,36.6112,36.551,36.5854,131677.0
2019-05-10 12:20:00,42.57,42.6,42.53,42.59,167213.0,36.5854,36.6112,36.551,36.6026,167213.0
2019-05-10 12:25:00,42.58,42.68,42.57,42.68,71239.0,36.594,36.6799,36.5854,36.6799,71239.0
2019-05-10 12:30:00,42.67,42.77,42.64,42.74,112256.0,36.6713,36.7573,36.6455,36.7315,112256.0
2019-05-10 12:35:00,42.75,42.78,42.7,42.73,87629.0,36.7401,36.7659,36.6971,36.7229,87629.0
2019-05-10 12:40:00,42.74,42.75,42.67,42.7,91639.0,36.7315,36.7401,36.6713,36.6971,91639.0
2019-05-10 12:45:00,42.69,42.7,42.63,42.64,49889.0,36.6885,36.6971,36.637,36.6455,49889.0
2019-05-10 12:50:00,42.65,42.73,42.65,42.72,99902.0,36.6541,36.7229,36.6541,36.7143,99902.0
2019-05-10 12:55:00,42.72,42.73,42.67,42.68,56027.0,36.7143,36.7229,36.6713,36.6799,56027.0
2019-05-10 13:00:00,42.68,42.74,42.65,42.7,179826.0,36.6799,36.7315,36.6541,36.6971,179826.0
2019-05-10 13:05:00,42.69,42.71,42.65,42.67,76588.0,36.6885,36.7057,36.6541,36.6713,76588.0
2019-05-10 13:10:00,42.68,42.73,42.64,42.7,86333.0,36.6799,36.7229,36.6455,36.6971,86333.0
2019-05-10 13:15:00,42.7,42.78,42.68,42.76,142049.0,36.6971,36.7659,36.6799,36.7487,142049.0
2019-05-10 13:20:00,42.76,42.83,42.75,42.79,122120.0,36.7487,36.8088,36.7401,36.7745,122120.0
2019-05-10 13:25:00,42.79,42.83,42.74,42.76,81006.0,36.7745,36.8088,36.7315,36.7487,81006.0
2019-05-10 13:30:00,42.76,42.77,42.7,42.74,376441.0,36.7487,36.7573,36.6971,36.7315,376441.0
2019-05-10 13:35:00,42.75,42.77,42.71,42.75,61251.0,36.7401,36.7573,36.7057,36.7401,61251.0
2019-05-10 13:40:00,42.75,42.81,42.75,42.79,36193.0,36.7401,36.7916,36.7401,36.7745,36193.0
2019-05-10 13:45:00,42.78,42.91,42.76,42.87,172314.0,36.7659,36.8776,36.7487,36.8432,172314.0
2019-05-10 13:50:00,42.87,42.91,42.85,42.86,71801.0,36.8432,36.8776,36.826,36.8346,71801.0
2019-05-10 13:55:00,42.86,42.9,42.84,42.89,68026.0,36.8346,36.869,36.8174,36.8604,68026.0
2019-05-10 14:00:00,42.89,42.95,42.87,42.95,75298.0,36.8604,36.912,36.8432,36.912,75298.0
2019-05-10 14:05:00,42.95,42.97,42.92,42.96,46009.0,36.912,36.9292,36.8862,36.9206,46009.0
2019-05-10 14:10:00,42.96,42.97,42.91,42.92,45196.0,36.9206,36.9292,36.8776,36.8862,45196.0
2019-05-10 14:15:00,42.92,42.92,42.85,42.89,55265.0,36.8862,36.8862,36.826,36.8604,55265.0
2019-05-10 14:20:00,42.89,42.93,42.88,42.9,149402.0,36.8604,36.8948,36.8518,36.869,149402.0
2019-05-10 14:25:00,42.9,42.97,42.88,42.97,26632.0,36.869,36.9292,36.8518,36.9292,26632.0
2019-05-10 14:30:00,42.97,42.98,42.93,42.95,59142.0,36.9292,36.9377,36.8948,36.912,59142.0
2019-05-10 14:35:00,42.94,42.98,42.92,42.98,53819.0,36.9034,36.9377,36.8862,36.9377,53819.0
2019-05-10 14:40:00,42.98,43.0,42.97,42.97,68083.0,36.9377,36.9549,36.9292,36.9292,68083.0
2019-05-10 14:45:00,42.97,43.02,42.97,43.01,102011.0,36.9292,36.9721,36.9292,36.9635,102011.0
2019-05-10 14:50:00,43.01,43.06,43.01,43.01,91883.0,36.9635,37.0065,36.9635,36.9635,91883.0
2019-05-10 14:55:00,43.02,43.02,42.97,43.0,42595.0,36.9721,36.9721,36.9292,36.9549,42595.0
2019-05-10 15:00:00,43.0,43.09,42.99,43.08,88778.0,36.9549,37.0323,36.9463,37.0237,88778.0
2019-05-10 15:05:00,43.08,43.09,43.04,43.05,73319.0,37.0237,37.0323,36.9893,36.9979,73319.0
2019-05-10 15:10:00,43.05,43.09,43.02,43.09,67760.0,36.9979,37.0323,36.9721,37.0323,67760.0
2019-05-10 15:15:00,43.1,43.21,43.06,43.18,174443.0,37.0409,37.1354,37.0065,37.1096,174443.0
2019-05-10 15:20:00,43.17,43.22,43.15,43.18,125420.0,37.101,37.144,37.0838,37.1096,125420.0
2019-05-10 15:25:00,43.18,43.21,43.16,43.18,213854.0,37.1096,37.1354,37.0924,37.1096,213854.0
2019-05-10 15:30:00,43.19,43.19,43.07,43.1,198924.0,37.1182,37.1182,37.0151,37.0409,198924.0
2019-05-10 15:35:00,43.09,43.11,43.05,43.08,180852.0,37.0323,37.0495,36.9979,37.0237,180852.0
2019-05-10 15:40:00,43.07,43.09,43.03,43.05,135392.0,37.0151,37.0323,36.9807,36.9979,135392.0
2019-05-10 15:45:00,43.06,43.1,43.02,43.04,206844.0,37.0065,37.0409,36.9721,36.9893,206844.0
2019-05-10 15:50:00,43.04,43.1,43.02,43.1,241657.0,36.9893,37.0409,36.9721,37.0409,241657.0
2019-05-10 15:55:00,43.11,43.18,43.05,43.17,630859.0,37.0495,37.1096,36.9979,37.101,630859.0
2019-05-13 09:30:00,42.56,42.9,42.49,42.82,488483.0,36.5768,36.869,36.5166,36.8002,488483.0
2019-05-13 09:35:00,42.82,42.92,42.78,42.91,282859.0,36.8002,36.8862,36.7659,36.8776,282859.0
2019-05-13 09:40:00,42.91,43.06,42.91,42.97,191435.0,36.8776,37.0065,36.8776,36.9292,191435.0
2019-05-13 09:45:00,42.96,42.97,42.88,42.89,326306.0,36.9206,36.9292,36.8518,36.8604,326306.0
2019-05-13 09:50:00,42.88,42.88,42.66,42.69,260803.0,36.8518,36.8518,36.6627,36.6885,260803.0
2019-05-13 09:55:00,42.68,42.69,42.6,42.62,113717.0,36.6799,36.6885,36.6112,36.6284,113717.0
2019-05-13 10:00:00,42.61,42.63,42.52,42.62,317206.0,36.6198,36.637,36.5424,36.6284,317206.0
2019-05-13 10:05:00,42.62,42.73,42.58,42.71,209923.0,36.6284,36.7229,36.594,36.7057,209923.0
2019-05-13 10:10:00,42.7,42.76,42.65,42.69,258524.0,36.6971,36.7487,36.6541,36.6885,258524.0
2019-05-13 10:15:00,42.69,42.71,42.62,42.63,239941.0,36.6885,36.7057,36.6284,36.637,239941.0
2019-05-13 10:20:00,42.62,42.64,42.55,42.63,108438.0,36.6284,36.6455,36.5682,36.637,108438.0
2019-05-13 10:25:00,42.63,42.68,42.55,42.64,216352.0,36.637,36.6799,36.5682,36.6455,216352.0
2019-05-13 10:30:00,42.64,42.66,42.58,42.62,212177.0,36.6455,36.6627,36.594,36.6284,212177.0
2019-05-13 10:35:00,42.62,42.68,42.6,42.62,119894.0,36.6284,36.6799,36.6112,36.6284,119894.0
2019-05-13 10:40:00,42.63,42.67,42.6,42.63,120387.0,36.637,36.6713,36.6112,36.637,120387.0
2019-05-13 10:45:00,42.62,42.64,42.54,42.55,131308.0,36.6284,36.6455,36.5596,36.5682,131308.0
2019-05-13 10:50:00,42.54,42.54,42.48,42.49,125436.0,36.5596,36.5596,36.508,36.5166,125436.0
2019-05-13 10:55:00,42.5,42.54,42.41,42.46,96438.0,36.5252,36.5596,36.4479,36.4908,96438.0
2019-05-13 11:00:00,42.45,42.46,42.35,42.36,141068.0,36.4823,36.4908,36.3963,36.4049,141068.0
2019-05-13 11:05:00,42.37,42.4,42.31,42.33,93396.0,36.4135,36.4393,36.3619,36.3791,93396.0
2019-05-13 11:10:00,42.32,42.37,42.28,42.3,150017.0,36.3705,36.4135,36.3362,36.3533,150017.0
2019-05-13 11:15:00,42.3,42.3,42.14,42.19,190981.0,36.3533,36.3533,36.2158,36.2588,190981.0
2019-05-13 11:20:00,42.19,42.34,42.17,42.3,137465.0,36.2588,36.3877,36.2416,36.3533,137465.0
2019-05-13 11:25:00,42.3,42.31,42.2,42.21,150809.0,36.3533,36.3619,36.2674,36.276,150809.0
2019-05-13 11:30:00,42.22,42.31,42.22,42.3,99014.0,36.2846,36.3619,36.2846,36.3533,99014.0
2019-05-13 11:35:00,42.28,42.28,42.19,42.21,145504.0,36.3362,36.3362,36.2588,36.276,145504.0
2019-05-13 11:40:00,42.21,42.3,42.19,42.23,104118.0,36.276,36.3533,36.2588,36.2932,104118.0
2019-05-13 11:45:00,42.23,42.31,42.22,42.27,75341.0,36.2932,36.3619,36.2846,36.3276,75341.0
2019-05-13 11:50:00,42.28,42.34,42.25,42.32,78102.0,36.3362,36.3877,36.3104,36.3705,78102.0
2019-05-13 11:55:00,42.32,42.44,42.31,42.43,93458.0,36.3705,36.4737,36.3619,36.4651,93458.0
2019-05-13 12:00:00,42.43,42.45,42.38,42.44,73569.0,36.4651,36.4823,36.4221,36.4737,73569.0
2019-05-13 12:05:00,42.45,42.48,42.37,42.41,116959.0,36.4823,36.508,36.4135,36.4479,116959.0
2019-05-13 12:10:00,42.41,42.46,42.39,42.4,100866.0,36.4479,36.4908,36.4307,36.4393,100866.0
2019-05-13 12:15:00,42.41,42.45,42.36,42.45,77102.0,36.4479,36.4823,36.4049,36.4823,77102.0
2019-05-13 12:20:00,42.45,42.48,42.44,42.45,56329.0,36.4823,36.508,36.4737,36.4823,56329.0
2019-05-13 12:25:00,42.44,42.45,42.38,42.41,80093.0,36.4737,36.4823,36.4221,36.4479,80093.0
2019-05-13 12:30:00,42.41,42.42,42.36,42.38,61493.0,36.4479,36.4565,36.4049,36.4221,61493.0
2019-05-13 12:35:00,42.38,42.48,42.37,42.46,107496.0,36.4221,36.508,36.4135,36.4908,107496.0
2019-05-13 12:40:00,42.47,42.5,42.46,42.46,86189.0,36.4994,36.5252,36.4908,36.4908,86189.0
2019-05-13 12:45:00,42.47,42.54,42.45,42.52,59788.0,36.4994,36.5596,36.4823,36.5424,59788.0
2019-05-13 12:50:00,42.51,42.56,42.5,42.52,381477.0,36.5338,36.5768,36.5252,36.5424,381477.0
2019-05-13 12:55:00,42.52,42.53,42.39,42.39,192123.0,36.5424,36.551,36.4307,36.4307,192123.0
2019-05-13 13:00:00,42.39,42.4,42.34,42.38,59188.0,36.4307,36.4393,36.3877,36.4221,59188.0
2019-05-13 13:05:00,42.37,42.42,42.36,42.38,68012.0,36.4135,36.4565,36.4049,36.4221,68012.0
2019-05-13 13:10:00,42.39,42.39,42.33,42.37,65380.0,36.4307,36.4307,36.3791,36.4135,65380.0
2019-05-13 13:15:00,42.36,42.38,42.29,42.3,104851.0,36.4049,36.4221,36.3447,36.3533,104851.0
2019-05-13 13:20:00,42.3,42.33,42.28,42.32,55264.0,36.3533,36.3791,36.3362,36.3705,55264.0
2019-05-13 13:25:00,42.32,42.36,42.3,42.31,63700.0,36.3705,36.4049,36.3533,36.3619,63700.0
2019-05-13 13:30:00,42.31,42.36,42.31,42.31,77047.0,36.3619,36.4049,36.3619,36.3619,77047.0
2019-05-13 13:35:00,42.31,42.46,42.31,42.38,101102.0,36.3619,36.4908,36.3619,36.4221,101102.0
2019-05-13 13:40:00,42.38,42.42,42.37,42.4,93111.0,36.4221,36.4565,36.4135,36.4393,93111.0
2019-05-13 13:45:00,42.4,42.49,42.38,42.44,95919.0,36.4393,36.5166,36.4221,36.4737,95919.0
2019-05-13 13:50:00,42.45,42.49,42.43,42.48,65651.0,36.4823,36.5166,36.4651,36.508,65651.0
2019-05-13 13:55:00,42.48,42.51,42.47,42.49,96100.0,36.508,36.5338,36.4994,36.5166,96100.0
2019-05-13 14:00:00,42.49,42.5,42.44,42.47,86408.0,36.5166,36.5252,36.4737,36.4994,86408.0
2019-05-13 14:05:00,42.46,42.52,42.46,42.47,88494.0,36.4908,36.5424,36.4908,36.4994,88494.0
2019-05-13 14:10:00,42.46,42.47,42.41,42.41,180036.0,36.4908,36.4994,36.4479,36.4479,180036.0
2019-05-13 14:15:00,42.41,42.43,42.35,42.37,118953.0,36.4479,36.4651,36.3963,36.4135,118953.0
2019-05-13 14:20:00,42.37,42.45,42.36,42.43,127952.0,36.4135,36.4823,36.4049,36.4651,127952.0
2019-05-13 14:25:00,42.44,42.56,42.42,42.44,388877.0,36.4737,36.5768,36.4565,36.4737,388877.0
2019-05-13 14:30:00,42.44,42.48,42.38,42.4,145824.0,36.4737,36.508,36.4221,36.4393,145824.0
2019-05-13 14:35:00,42.4,42.48,42.38,42.45,165549.0,36.4393,36.508,36.4221,36.4823,165549.0
2019-05-13 14:40:00,42.44,42.46,42.35,42.39,137796.0,36.4737,36.4908,36.3963,36.4307,137796.0
2019-05-13 14:45:00,42.38,42.48,42.38,42.45,92764.0,36.4221,36.508,36.4221,36.4823,92764.0
2019-05-13 14:50:00,42.46,42.51,42.45,42.46,116525.0,36.4908,36.5338,36.4823,36.4908,116525.0
2019-05-13 14:55:00,42.47,42.55,42.45,42.53,214329.0,36.4994,36.5682,36.4823,36.551,214329.0
2019-05-13 15:00:00,42.54,42.59,42.45,42.5,214486.0,36.5596,36.6026,36.4823,36.5252,214486.0
2019-05-13 15:05:00,42.5,42.56,42.46,42.46,128935.0,36.5252,36.5768,36.4908,36.4908,128935.0
2019-05-13 15:10:00,42.47,42.52,42.41,42.42,130438.0,36.4994,36.5424,36.4479,36.4565,130438.0
2019-05-13 15:15:00,42.42,42.47,42.36,42.38,122745.0,36.4565,36.4994,36.4049,36.4221,122745.0
2019-05-13 15:20:00,42.38,42.39,42.34,42.35,104232.0,36.4221,36.4307,36.3877,36.3963,104232.0
2019-05-13 15:25:00,42.34,42.35,42.3,42.31,154353.0,36.3877,36.3963,36.3533,36.3619,154353.0
2019-05-13 15:30:00,42.3,42.32,42.26,42.32,188571.0,36.3533,36.3705,36.319,36.3705,188571.0
2019-05-13 15:35:00,42.32,42.33,42.23,42.25,212636.0,36.3705,36.3791,36.2932,36.3104,212636.0
2019-05-13 15:40:00,42.26,42.31,42.24,42.29,168609.0,36.319,36.3619,36.3018,36.3447,168609.0
2019-05-13 15:45:00,42.29,42.36,42.28,42.36,177399.0,36.3447,36.4049,36.3362,36.4049,177399.0
2019-05-13 15:50:00,42.36,42.36,42.27,42.36,321715.0,36.4049,36.4049,36.3276,36.4049,321715.0
2019-05-13 15:55:00,42.35,42.36,42.27,42.28,999034.0,36.3963,36.4049,36.3276,36.3362,999034.0
2019-05-14 09:30:00,42.29,42.48,42.27,42.41,413610.0,36.3447,36.508,36.3276,36.4479,413610.0
2019-05-14 09:35:00,42.41,42.51,42.39,42.48,187685.0,36.4479,36.5338,36.4307,36.508,187685.0
2019-05-14 09:40:00,42.48,42.66,42.46,42.66,138575.0,36.508,36.6627,36.4908,36.6627,138575.0
2019-05-14 09:45:00,42.67,42.72,42.57,42.63,183061.0,36.6713,36.7143,36.5854,36.637,183061.0
2019-05-14 09:50:00,42.63,42.7,42.58,42.69,160934.0,36.637,36.6971,36.594,36.6885,160934.0
2019-05-14 09:55:00,42.69,42.8,42.67,42.78,222867.0,36.6885,36.7831,36.6713,36.7659,222867.0
2019-05-14 10:00:00,42.79,42.85,42.76,42.79,208844.0,36.7745,36.826,36.7487,36.7745,208844.0
2019-05-14 10:05:00,42.79,42.84,42.72,42.83,144533.0,36.7745,36.8174,36.7143,36.8088,144533.0
2019-05-14 10:10:00,42.82,42.9,42.74,42.9,272446.0,36.8002,36.869,36.7315,36.869,272446.0
2019-05-14 10:15:00,42.9,42.99,42.88,42.98,214695.0,36.869,36.9463,36.8518,36.9377,214695.0
2019-05-14 10:20:00,42.98,43.05,42.97,43.02,242014.0,36.9377,36.9979,36.9292,36.9721,242014.0
2019-05-14 10:25:00,43.02,43.06,42.96,42.99,290430.0,36.9721,37.0065,36.9206,36.9463,290430.0
2019-05-14 10:30:00,42.99,43.06,42.94,43.05,146941.0,36.9463,37.0065,36.9034,36.9979,146941.0
2019-05-14 10:35:00,43.05,43.09,43.03,43.04,148089.0,36.9979,37.0323,36.9807,36.9893,148089.0
2019-05-14 10:40:00,43.04,43.06,42.94,42.95,107332.0,36.9893,37.0065,36.9034,36.912,107332.0
2019-05-14 10:45:00,42.94,43.03,42.94,42.99,118016.0,36.9034,36.9807,36.9034,36.9463,118016.0
2019-05-14 10:50:00,42.99,43.04,42.96,43.01,112732.0,36.9463,36.9893,36.9206,36.9635,112732.0
2019-05-14 10:55:00,43.01,43.11,43.0,43.09,152524.0,36.9635,37.0495,36.9549,37.0323,152524.0
2019-05-14 11:00:00,43.09,43.12,43.01,43.06,103182.0,37.0323,37.0581,36.9635,37.0065,103182.0
2019-05-14 11:05:00,43.05,43.11,43.0,43.02,399490.0,36.9979,37.0495,36.9549,36.9721,399490.0
2019-05-14 11:10:00,43.03,43.05,42.96,43.05,311249.0,36.9807,36.9979,36.9206,36.9979,311249.0
2019-05-14 11:15:00,43.05,43.09,43.02,43.09,136383.0,36.9979,37.0323,36.9721,37.0323,136383.0
2019-05-14 11:20:00,43.09,43.17,43.07,43.15,215285.0,37.0323,37.101,37.0151,37.0838,215285.0
2019-05-14 11:25:00,43.14,43.15,43.1,43.11,123131.0,37.0753,37.0838,37.0409,37.0495,123131.0
2019-05-14 11:30:00,43.1,43.22,43.1,43.21,199070.0,37.0409,37.144,37.0409,37.1354,199070.0
2019-05-14 11:35:00,43.21,43.24,43.16,43.21,236469.0,37.1354,37.1612,37.0924,37.1354,236469.0
2019-05-14 11:40:00,43.2,43.31,43.2,43.31,159754.0,37.1268,37.2214,37.1268,37.2214,159754.0
2019-05-14 11:45:00,43.3,43.3,43.24,43.29,152119.0,37.2128,37.2128,37.1612,37.2042,152119.0
2019-05-14 11:50:00,43.28,43.31,43.23,43.26,138435.0,37.1956,37.2214,37.1526,37.1784,138435.0
2019-05-14 11:55:00,43.26,43.3,43.22,43.23,195490.0,37.1784,37.2128,37.144,37.1526,195490.0
2019-05-14 12:00:00,43.23,43.28,43.21,43.28,92466.0,37.1526,37.1956,37.1354,37.1956,92466.0
2019-05-14 12:05:00,43.27,43.29,43.23,43.24,98642.0,37.187,37.2042,37.1526,37.1612,98642.0
2019-05-14 12:10:00,43.23,43.28,43.21,43.21,110179.0,37.1526,37.1956,37.1354,37.1354,110179.0
2019-05-14 12:15:00,43.22,43.23,43.17,43.19,98857.0,37.144,37.1526,37.101,37.1182,98857.0
2019-05-14 12:20:00,43.19,43.21,43.18,43.18,66744.0,37.1182,37.1354,37.1096,37.1096,66744.0
2019-05-14 12:25:00,43.19,43.2,43.13,43.16,72023.0,37.1182,37.1268,37.0667,37.0924,72023.0
2019-05-14 12:30:00,43.16,43.21,43.15,43.2,77065.0,37.0924,37.1354,37.0838,37.1268,77065.0
2019-05-14 12:35:00,43.19,43.24,43.18,43.23,63619.0,37.1182,37.1612,37.1096,37.1526,63619.0
2019-05-14 12:40:00,43.23,43.27,43.22,43.25,192946.0,37.1526,37.187,37.144,37.1698,192946.0
2019-05-14 12:45:00,43.25,43.29,43.24,43.28,98528.0,37.1698,37.2042,37.1612,37.1956,98528.0
2019-05-14 12:50:00,43.27,43.29,43.26,43.27,48280.0,37.187,37.2042,37.1784,37.187,48280.0
2019-05-14 12:55:00,43.28,43.28,43.23,43.23,52070.0,37.1956,37.1956,37.1526,37.1526,52070.0
2019-05-14 13:00:00,43.23,43.27,43.23,43.25,54776.0,37.1526,37.187,37.1526,37.1698,54776.0
2019-05-14 13:05:00,43.26,43.26,43.23,43.25,249118.0,37.1784,37.1784,37.1526,37.1698,249118.0
2019-05-14 13:10:00,43.25,43.3,43.24,43.28,99656.0,37.1698,37.2128,37.1612,37.1956,99656.0
2019-05-14 13:15:00,43.28,43.28,43.22,43.24,41718.0,37.1956,37.1956,37.144,37.1612,41718.0
2019-05-14 13:20:00,43.23,43.31,43.23,43.3,105298.0,37.1526,37.2214,37.1526,37.2128,105298.0
2019-05-14 13:25:00,43.29,43.32,43.29,43.32,50954.0,37.2042,37.2299,37.2042,37.2299,50954.0
2019-05-14 13:30:00,43.32,43.35,43.31,43.35,130806.0,37.2299,37.2557,37.2214,37.2557,130806.0
2019-05-14 13:35:00,43.34,43.36,43.32,43.34,119110.0,37.2471,37.2643,37.2299,37.2471,119110.0
2019-05-14 13:40:00,43.34,43.38,43.34,43.37,110215.0,37.2471,37.2815,37.2471,37.2729,110215.0
2019-05-14 13:45:00,43.38,43.39,43.34,43.39,193375.0,37.2815,37.2901,37.2471,37.2901,193375.0
2019-05-14 13:50:00,43.38,43.38,43.33,43.35,100357.0,37.2815,37.2815,37.2385,37.2557,100357.0
2019-05-14 13:55:00,43.34,43.35,43.32,43.35,84167.0,37.2471,37.2557,37.2299,37.2557,84167.0
2019-05-14 14:00:00,43.34,43.34,43.26,43.26,197931.0,37.2471,37.2471,37.1784,37.1784,197931.0
2019-05-14 14:05:00,43.27,43.27,43.2,43.21,105003.0,37.187,37.187,37.1268,37.1354,105003.0
2019-05-14 14:10:00,43.21,43.26,43.19,43.25,221007.0,37.1354,37.1784,37.1182,37.1698,221007.0
2019-05-14 14:15:00,43.26,43.31,43.24,43.29,116608.0,37.1784,37.2214,37.1612,37.2042,116608.0
2019-05-14 14:20:00,43.29,43.36,43.29,43.36,150718.0,37.2042,37.2643,37.2042,37.2643,150718.0
2019-05-14 14:25:00,43.36,43.37,43.31,43.33,150013.0,37.2643,37.2729,37.2214,37.2385,150013.0
2019-05-14 14:30:00,43.33,43.34,43.27,43.3,99112.0,37.2385,37.2471,37.187,37.2128,99112.0
2019-05-14 14:35:00,43.3,43.31,43.27,43.29,137607.0,37.2128,37.2214,37.187,37.2042,137607.0
2019-05-14 14:40:00,43.29,43.3,43.22,43.23,118909.0,37.2042,37.2128,37.144,37.1526,118909.0
2019-05-14 14:45:00,43.23,43.25,43.16,43.2,129961.0,37.1526,37.1698,37.0924,37.1268,129961.0
2019-05-14 14:50:00,43.19,43.19,43.11,43.12,80588.0,37.1182,37.1182,37.0495,37.0581,80588.0
2019-05-14 14:55:00,43.12,43.19,43.12,43.19,68294.0,37.0581,37.1182,37.0581,37.1182,68294.0
2019-05-14 15:00:00,43.18,43.22,43.16,43.21,82157.0,37.1096,37.144,37.0924,37.1354,82157.0
2019-05-14 15:05:00,43.22,43.26,43.2,43.26,104093.0,37.144,37.1784,37.1268,37.1784,104093.0
2019-05-14 15:10:00,43.26,43.26,43.19,43.21,106493.0,37.1784,37.1784,37.1182,37.1354,106493.0
2019-05-14 15:15:00,43.22,43.22,43.17,43.2,85217.0,37.144,37.144,37.101,37.1268,85217.0
2019-05-14 15:20:00,43.2,43.22,43.18,43.19,145174.0,37.1268,37.144,37.1096,37.1182,145174.0
2019-05-14 15:25:00,43.19,43.19,43.16,43.16,98320.0,37.1182,37.1182,37.0924,37.0924,98320.0
2019-05-14 15:30:00,43.15,43.15,43.01,43.03,180006.0,37.0838,37.0838,36.9635,36.9807,180006.0
2019-05-14 15:35:00,43.03,43.05,42.99,43.01,168596.0,36.9807,36.9979,36.9463,36.9635,168596.0
2019-05-14 15:40:00,43.01,43.05,43.0,43.01,126104.0,36.9635,36.9979,36.9549,36.9635,126104.0
2019-05-14 15:45:00,43.01,43.01,42.91,43.0,187743.0,36.9635,36.9635,36.8776,36.9549,187743.0
2019-05-14 15:50:00,43.0,43.0,42.91,42.97,250031.0,36.9549,36.9549,36.8776,36.9292,250031.0
2019-05-14 15:55:00,42.97,42.99,42.87,42.91,559440.0,36.9292,36.9463,36.8432,36.8776,559440.0
2019-05-15 09:30:00,42.75,42.75,42.56,42.63,514263.0,36.7401,36.7401,36.5768,36.637,514263.0
2019-05-15 09:35:00,42.63,42.73,42.61,42.71,276335.0,36.637,36.7229,36.6198,36.7057,276335.0
2019-05-15 09:40:00,42.71,42.71,42.61,42.68,216995.0,36.7057,36.7057,36.6198,36.6799,216995.0
2019-05-15 09:45:00,42.68,42.71,42.63,42.7,554428.0,36.6799,36.7057,36.637,36.6971,554428.0
2019-05-15 09:50:00,42.7,42.71,42.64,42.67,223006.0,36.6971,36.7057,36.6455,36.6713,223006.0
2019-05-15 09:55:00,42.68,42.68,42.57,42.6,183497.0,36.6799,36.6799,36.5854,36.6112,183497.0
2019-05-15 10:00:00,42.6,42.64,42.48,42.5,182898.0,36.6112,36.6455,36.508,36.5252,182898.0
2019-05-15 10:05:00,42.51,42.63,42.51,42.6,236141.0,36.5338,36.637,36.5338,36.6112,236141.0
2019-05-15 10:10:00,42.6,42.87,42.59,42.87,896109.0,36.6112,36.8432,36.6026,36.8432,896109.0
2019-05-15 10:15:00,42.88,42.92,42.72,42.74,873922.0,36.8518,36.8862,36.7143,36.7315,873922.0
2019-05-15 10:20:00,42.74,42.79,42.66,42.7,529993.0,36.7315,36.7745,36.6627,36.6971,529993.0
2019-05-15 10:25:00,42.7,42.75,42.65,42.73,572625.0,36.6971,36.7401,36.6541,36.7229,572625.0
2019-05-15 10:30:00,42.72,42.74,42.67,42.71,389085.0,36.7143,36.7315,36.6713,36.7057,389085.0
2019-05-15 10:35:00,42.71,42.73,42.68,42.7,240410.0,36.7057,36.7229,36.6799,36.6971,240410.0
2019-05-15 10:40:00,42.69,42.71,42.66,42.69,295423.0,36.6885,36.7057,36.6627,36.6885,295423.0
2019-05-15 10:45:00,42.69,42.74,42.65,42.74,162666.0,36.6885,36.7315,36.6541,36.7315,162666.0
2019-05-15 10:50:00,42.74,42.76,42.71,42.72,108534.0,36.7315,36.7487,36.7057,36.7143,108534.0
2019-05-15 10:55:00,42.72,42.77,42.69,42.73,203426.0,36.7143,36.7573,36.6885,36.7229,203426.0
2019-05-15 11:00:00,42.74,42.74,42.7,42.72,103989.0,36.7315,36.7315,36.6971,36.7143,103989.0
2019-05-15 11:05:00,42.72,42.73,42.66,42.69,127797.0,36.7143,36.7229,36.6627,36.6885,127797.0
2019-05-15 11:10:00,42.7,42.7,42.64,42.65,250877.0,36.6971,36.6971,36.6455,36.6541,250877.0
2019-05-15 11:15:00,42.65,42.7,42.65,42.69,749697.0,36.6541,36.6971,36.6541,36.6885,749697.0
2019-05-15 11:20:00,42.69,42.71,42.66,42.66,305684.0,36.6885,36.7057,36.6627,36.6627,305684.0
2019-05-15 11:25:00,42.67,42.71,42.66,42.68,1067881.0,36.6713,36.7057,36.6627,36.6799,1067881.0
2019-05-15 11:30:00,42.68,42.7,42.63,42.63,548850.0,36.6799,36.6971,36.637,36.637,548850.0
2019-05-15 11:35:00,42.63,42.68,42.6,42.6,526178.0,36.637,36.6799,36.6112,36.6112,526178.0
2019-05-15 11:40:00,42.6,42.64,42.58,42.64,294510.0,36.6112,36.6455,36.594,36.6455,294510.0
2019-05-15 11:45:00,42.64,42.65,42.59,42.59,240684.0,36.6455,36.6541,36.6026,36.6026,240684.0
2019-05-15 11:50:00,42.59,42.61,42.5,42.51,308505.0,36.6026,36.6198,36.5252,36.5338,308505.0
2019-05-15 11:55:00,42.51,42.62,42.48,42.56,542901.0,36.5338,36.6284,36.508,36.5768,542901.0
2019-05-15 12:00:00,42.57,42.6,42.52,42.55,190473.0,36.5854,36.6112,36.5424,36.5682,190473.0
2019-05-15 12:05:00,42.55,42.56,42.47,42.48,348593.0,36.5682,36.5768,36.4994,36.508,348593.0
2019-05-15 12:10:00,42.48,42.51,42.4,42.51,367853.0,36.508,36.5338,36.4393,36.5338,367853.0
2019-05-15 12:15:00,42.5,42.51,42.44,42.45,722867.0,36.5252,36.5338,36.4737,36.4823,722867.0
2019-05-15 12:20:00,42.45,42.45,42.36,42.39,288675.0,36.4823,36.4823,36.4049,36.4307,288675.0
2019-05-15 12:25:00,42.39,42.46,42.37,42.44,233997.0,36.4307,36.4908,36.4135,36.4737,233997.0
2019-05-15 12:30:00,42.44,42.45,42.37,42.4,232566.0,36.4737,36.4823,36.4135,36.4393,232566.0
2019-05-15 12:35:00,42.4,42.41,42.36,42.41,175083.0,36.4393,36.4479,36.4049,36.4479,175083.0
2019-05-15 12:40:00,42.39,42.4,42.15,42.24,689926.0,36.4307,36.4393,36.2244,36.3018,689926.0
2019-05-15 12:45:00,42.25,42.34,42.2,42.27,495500.0,36.3104,36.3877,36.2674,36.3276,495500.0
2019-05-15 12:50:00,42.26,42.3,42.22,42.3,627433.0,36.319,36.3533,36.2846,36.3533,627433.0
2019-05-15 12:55:00,42.3,42.3,42.23,42.26,148215.0,36.3533,36.3533,36.2932,36.319,148215.0
2019-05-15 13:00:00,42.26,42.3,42.24,42.24,203051.0,36.319,36.3533,36.3018,36.3018,203051.0
2019-05-15 13:05:00,42.24,42.26,42.19,42.2,184470.0,36.3018,36.319,36.2588,36.2674,184470.0
2019-05-15 13:10:00,42.19,42.21,42.17,42.21,173441.0,36.2588,36.276,36.2416,36.276,173441.0
2019-05-15 13:15:00,42.21,42.26,42.19,42.2,148431.0,36.276,36.319,36.2588,36.2674,148431.0
2019-05-15 13:20:00,42.21,42.29,42.21,42.28,319736.0,36.276,36.3447,36.276,36.3362,319736.0
2019-05-15 13:25:00,42.29,42.33,42.28,42.3,152415.0,36.3447,36.3791,36.3362,36.3533,152415.0
2019-05-15 13:30:00,42.31,42.42,42.26,42.41,355274.0,36.3619,36.4565,36.319,36.4479,355274.0
2019-05-15 13:35:00,42.41,42.48,42.4,42.47,172821.0,36.4479,36.508,36.4393,36.4994,172821.0
2019-05-15 13:40:00,42.47,42.54,42.47,42.48,107542.0,36.4994,36.5596,36.4994,36.508,107542.0
2019-05-15 13:45:00,42.48,42.5,42.46,42.5,154939.0,36.508,36.5252,36.4908,36.5252,154939.0
2019-05-15 13:50:00,42.49,42.51,42.39,42.4,190157.0,36.5166,36.5338,36.4307,36.4393,190157.0
2019-05-15 13:55:00,42.41,42.44,42.4,42.41,139991.0,36.4479,36.4737,36.4393,36.4479,139991.0
2019-05-15 14:00:00,42.4,42.43,42.4,42.41,118112.0,36.4393,36.4651,36.4393,36.4479,118112.0
2019-05-15 14:05:00,42.41,42.5,42.41,42.46,113399.0,36.4479,36.5252,36.4479,36.4908,113399.0
2019-05-15 14:10:00,42.46,42.56,42.45,42.55,79209.0,36.4908,36.5768,36.4823,36.5682,79209.0
2019-05-15 14:15:00,42.55,42.59,42.52,42.59,64748.0,36.5682,36.6026,36.5424,36.6026,64748.0
2019-05-15 14:20:00,42.59,42.6,42.46,42.52,295309.0,36.6026,36.6112,36.4908,36.5424,295309.0
2019-05-15 14:25:00,42.51,42.53,42.37,42.47,5936215.0,36.5338,36.551,36.4135,36.4994,5936215.0
2019-05-15 14:30:00,42.47,42.49,42.43,42.48,107811.0,36.4994,36.5166,36.4651,36.508,107811.0
2019-05-15 14:35:00,42.48,42.51,42.48,42.5,202882.0,36.508,36.5338,36.508,36.5252,202882.0
2019-05-15 14:40:00,42.49,42.5,42.47,42.48,243138.0,36.5166,36.5252,36.4994,36.508,243138.0
2019-05-15 14:45:00,42.48,42.56,42.48,42.56,238323.0,36.508,36.5768,36.508,36.5768,238323.0
2019-05-15 14:50:00,42.56,42.59,42.49,42.51,174647.0,36.5768,36.6026,36.5166,36.5338,174647.0
2019-05-15 14:55:00,42.51,42.53,42.49,42.5,201810.0,36.5338,36.551,36.5166,36.5252,201810.0
2019-05-15 15:00:00,42.5,42.5,42.47,42.49,157531.0,36.5252,36.5252,36.4994,36.5166,157531.0
2019-05-15 15:05:00,42.49,42.55,42.48,42.52,235646.0,36.5166,36.5682,36.508,36.5424,235646.0
2019-05-15 15:10:00,42.53,42.58,42.51,42.55,281236.0,36.551,36.594,36.5338,36.5682,281236.0
2019-05-15 15:15:00,42.56,42.56,42.52,42.52,177078.0,36.5768,36.5768,36.5424,36.5424,177078.0
2019-05-15 15:20:00,42.52,42.54,42.51,42.54,168464.0,36.5424,36.5596,36.5338,36.5596,168464.0
2019-05-15 15:25:00,42.54,42.6,42.53,42.58,189365.0,36.5596,36.6112,36.551,36.594,189365.0
2019-05-15 15:30:00,42.58,42.58,42.5,42.52,296975.0,36.594,36.594,36.5252,36.5424,296975.0
2019-05-15 15:35:00,42.52,42.53,42.49,42.52,347780.0,36.5424,36.551,36.5166,36.5424,347780.0
2019-05-15 15:40:00,42.52,42.54,42.48,42.51,383506.0,36.5424,36.5596,36.508,36.5338,383506.0
2019-05-15 15:45:00,42.5,42.53,42.47,42.5,294931.0,36.5252,36.551,36.4994,36.5252,294931.0
2019-05-15 15:50:00,42.5,42.51,42.45,42.51,576213.0,36.5252,36.5338,36.4823,36.5338,576213.0
2019-05-15 15:55:00,42.51,42.52,42.45,42.49,1710949.0,36.5338,36.5424,36.4823,36.5166,1710949.0
2019-05-16 09:30:00,42.57,42.63,42.49,42.5,432538.0,36.5854,36.637,36.5166,36.5252,432538.0
2019-05-16 09:35:00,42.5,42.57,42.41,42.57,343399.0,36.5252,36.5854,36.4479,36.5854,343399.0
2019-05-16 09:40:00,42.57,42.7,42.56,42.64,347368.0,36.5854,36.6971,36.5768,36.6455,347368.0
2019-05-16 09:45:00,42.65,42.72,42.64,42.71,342983.0,36.6541,36.7143,36.6455,36.7057,342983.0
2019-05-16 09:50:00,42.72,42.85,42.7,42.8,257660.0,36.7143,36.826,36.6971,36.7831,257660.0
2019-05-16 09:55:00,42.8,42.89,42.76,42.85,224765.0,36.7831,36.8604,36.7487,36.826,224765.0
2019-05-16 10:00:00,42.85,43.0,42.85,42.99,247661.0,36.826,36.9549,36.826,36.9463,247661.0
2019-05-16 10:05:00,42.99,43.01,42.9,42.91,333471.0,36.9463,36.9635,36.869,36.8776,333471.0
2019-05-16 10:10:00,42.9,42.91,42.8,42.8,240748.0,36.869,36.8776,36.7831,36.7831,240748.0
2019-05-16 10:15:00,42.81,42.91,42.8,42.9,175364.0,36.7916,36.8776,36.7831,36.869,175364.0
2019-05-16 10:20:00,42.9,42.92,42.87,42.9,113404.0,36.869,36.8862,36.8432,36.869,113404.0
2019-05-16 10:25:00,42.89,42.94,42.87,42.94,157828.0,36.8604,36.9034,36.8432,36.9034,157828.0
2019-05-16 10:30:00,42.94,43.0,42.93,42.96,199921.0,36.9034,36.9549,36.8948,36.9206,199921.0
2019-05-16 10:35:00,42.96,42.97,42.91,42.95,72579.0,36.9206,36.9292,36.8776,36.912,72579.0
2019-05-16 10:40:00,42.95,43.0,42.94,42.96,77981.0,36.912,36.9549,36.9034,36.9206,77981.0
2019-05-16 10:45:00,42.95,43.0,42.91,42.98,147136.0,36.912,36.9549,36.8776,36.9377,147136.0
2019-05-16 10:50:00,42.99,43.0,42.94,42.98,84649.0,36.9463,36.9549,36.9034,36.9377,84649.0
2019-05-16 10:55:00,42.98,43.02,42.96,43.0,749116.0,36.9377,36.9721,36.9206,36.9549,749116.0
2019-05-16 11:00:00,43.0,43.0,42.91,42.93,264519.0,36.9549,36.9549,36.8776,36.8948,264519.0
2019-05-16 11:05:00,42.93,42.93,42.82,42.83,170628.0,36.8948,36.8948,36.8002,36.8088,170628.0
2019-05-16 11:10:00,42.84,42.91,42.81,42.9,482160.0,36.8174,36.8776,36.7916,36.869,482160.0
2019-05-16 11:15:00,42.91,42.92,42.87,42.88,173756.0,36.8776,36.8862,36.8432,36.8518,173756.0
2019-05-16 11:20:00,42.89,42.92,42.84,42.91,123080.0,36.8604,36.8862,36.8174,36.8776,123080.0
2019-05-16 11:25:00,42.91,42.95,42.9,42.91,93324.0,36.8776,36.912,36.869,36.8776,93324.0
2019-05-16 11:30:00,42.91,42.96,42.91,42.95,161799.0,36.8776,36.9206,36.8776,36.912,161799.0
2019-05-16 11:35:00,42.95,42.96,42.89,42.91,277138.0,36.912,36.9206,36.8604,36.8776,277138.0
2019-05-16 11:40:00,42.91,42.95,42.9,42.92,86282.0,36.8776,36.912,36.869,36.8862,86282.0
2019-05-16 11:45:00,42.92,42.95,42.91,42.93,54304.0,36.8862,36.912,36.8776,36.8948,54304.0
2019-05-16 11:50:00,42.93,43.0,42.93,42.95,80869.0,36.8948,36.9549,36.8948,36.912,80869.0
2019-05-16 11:55:00,42.96,42.98,42.94,42.96,130700.0,36.9206,36.9377,36.9034,36.9206,130700.0
2019-05-16 12:00:00,42.96,42.99,42.95,42.96,47090.0,36.9206,36.9463,36.912,36.9206,47090.0
2019-05-16 12:05:00,42.97,42.97,42.92,42.94,87805.0,36.9292,36.9292,36.8862,36.9034,87805.0
2019-05-16 12:10:00,42.93,42.94,42.88,42.9,124832.0,36.8948,36.9034,36.8518,36.869,124832.0
2019-05-16 12:15:00,42.91,43.0,42.9,42.97,84853.0,36.8776,36.9549,36.869,36.9292,84853.0
2019-05-16 12:20:00,42.97,42.98,42.94,42.96,52511.0,36.9292,36.9377,36.9034,36.9206,52511.0
2019-05-16 12:25:00,42.95,43.01,42.94,42.98,64698.0,36.912,36.9635,36.9034,36.9377,64698.0
2019-05-16 12:30:00,42.98,43.0,42.95,43.0,96117.0,36.9377,36.9549,36.912,36.9549,96117.0
2019-05-16 12:35:00,42.99,43.0,42.94,42.97,80405.0,36.9463,36.9549,36.9034,36.9292,80405.0
2019-05-16 12:40:00,42.98,43.0,42.94,42.98,60936.0,36.9377,36.9549,36.9034,36.9377,60936.0
2019-05-16 12:45:00,42.98,43.04,42.98,43.04,41661.0,36.9377,36.9893,36.9377,36.9893,41661.0
2019-05-16 12:50:00,43.04,43.05,42.99,43.02,127377.0,36.9893,36.9979,36.9463,36.9721,127377.0
2019-05-16 12:55:00,43.02,43.06,43.0,43.05,59234.0,36.9721,37.0065,36.9549,36.9979,59234.0
2019-05-16 13:00:00,43.05,43.07,42.98,43.02,97851.0,36.9979,37.0151,36.9377,36.9721,97851.0
2019-05-16 13:05:00,43.01,43.04,42.99,43.03,94278.0,36.9635,36.9893,36.9463,36.9807,94278.0
2019-05-16 13:10:00,43.03,43.06,43.03,43.04,95872.0,36.9807,37.0065,36.9807,36.9893,95872.0
2019-05-16 13:15:00,43.04,43.1,43.04,43.08,123617.0,36.9893,37.0409,36.9893,37.0237,123617.0
2019-05-16 13:20:00,43.08,43.12,43.05,43.09,95664.0,37.0237,37.0581,36.9979,37.0323,95664.0
2019-05-16 13:25:00,43.1,43.15,43.09,43.15,96356.0,37.0409,37.0838,37.0323,37.0838,96356.0
2019-05-16 13:30:00,43.14,43.16,43.12,43.13,113439.0,37.0753,37.0924,37.0581,37.0667,113439.0
2019-05-16 13:35:00,43.13,43.16,43.08,43.09,83994.0,37.0667,37.0924,37.0237,37.0323,83994.0
2019-05-16 13:40:00,43.09,43.1,43.02,43.02,98674.0,37.0323,37.0409,36.9721,36.9721,98674.0
2019-05-16 13:45:00,43.02,43.07,43.0,43.05,94629.0,36.9721,37.0151,36.9549,36.9979,94629.0
2019-05-16 13:50:00,43.04,43.11,43.04,43.08,98228.0,36.9893,37.0495,36.9893,37.0237,98228.0
2019-05-16 13:55:00,43.08,43.11,43.06,43.09,78210.0,37.0237,37.0495,37.0065,37.0323,78210.0
2019-05-16 14:00:00,43.09,43.13,43.06,43.11,85316.0,37.0323,37.0667,37.0065,37.0495,85316.0
2019-05-16 14:05:00,43.12,43.16,43.12,43.12,70852.0,37.0581,37.0924,37.0581,37.0581,70852.0
2019-05-16 14:10:00,43.11,43.16,43.09,43.15,84411.0,37.0495,37.0924,37.0323,37.0838,84411.0
2019-05-16 14:15:00,43.16,43.19,43.15,43.18,90439.0,37.0924,37.1182,37.0838,37.1096,90439.0
2019-05-16 14:20:00,43.18,43.23,43.17,43.22,92503.0,37.1096,37.1526,37.101,37.144,92503.0
2019-05-16 14:25:00,43.21,43.26,43.2,43.26,121729.0,37.1354,37.1784,37.1268,37.1784,121729.0
2019-05-16 14:30:00,43.26,43.28,43.24,43.25,89144.0,37.1784,37.1956,37.1612,37.1698,89144.0
2019-05-16 14:35:00,43.26,43.27,43.23,43.27,69858.0,37.1784,37.187,37.1526,37.187,69858.0
2019-05-16 14:40:00,43.28,43.3,43.26,43.29,118959.0,37.1956,37.2128,37.1784,37.2042,118959.0
2019-05-16 14:45:00,43.29,43.3,43.27,43.28,66347.0,37.2042,37.2128,37.187,37.1956,66347.0
2019-05-16 14:50:00,43.28,43.29,43.22,43.23,97426.0,37.1956,37.2042,37.144,37.1526,97426.0
2019-05-16 14:55:00,43.23,43.27,43.21,43.27,77433.0,37.1526,37.187,37.1354,37.187,77433.0
2019-05-16 15:00:00,43.26,43.27,43.16,43.19,271908.0,37.1784,37.187,37.0924,37.1182,271908.0
2019-05-16 15:05:00,43.19,43.2,43.13,43.18,126136.0,37.1182,37.1268,37.0667,37.1096,126136.0
2019-05-16 15:10:00,43.18,43.19,43.15,43.17,83733.0,37.1096,37.1182,37.0838,37.101,83733.0
2019-05-16 15:15:00,43.16,43.17,43.14,43.16,87150.0,37.0924,37.101,37.0753,37.0924,87150.0
2019-05-16 15:20:00,43.16,43.19,43.14,43.19,139166.0,37.0924,37.1182,37.0753,37.1182,139166.0
2019-05-16 15:25:00,43.19,43.22,43.17,43.22,133641.0,37.1182,37.144,37.101,37.144,133641.0
2019-05-16 15:30:00,43.22,43.22,43.12,43.14,180984.0,37.144,37.144,37.0581,37.0753,180984.0
2019-05-16 15:35:00,43.14,43.15,43.08,43.09,221168.0,37.0753,37.0838,37.0237,37.0323,221168.0
2019-05-16 15:40:00,43.1,43.12,43.04,43.07,189790.0,37.0409,37.0581,36.9893,37.0151,189790.0
2019-05-16 15:45:00,43.08,43.13,43.05,43.12,208306.0,37.0237,37.0667,36.9979,37.0581,208306.0
2019-05-16 15:50:00,43.12,43.13,43.05,43.12,341766.0,37.0581,37.0667,36.9979,37.0581,341766.0
2019-05-16 15:55:00,43.11,43.23,43.1,43.19,960971.0,37.0495,37.1526,37.0409,37.1182,960971.0
2019-05-17 09:30:00,43.02,43.28,43.02,43.14,935737.0,36.9721,37.1956,36.9721,37.0753,935737.0
2019-05-17 09:35:00,43.16,43.3,43.13,43.27,184520.0,37.0924,37.2128,37.0667,37.187,184520.0
2019-05-17 09:40:00,43.27,43.34,43.24,43.29,145839.0,37.187,37.2471,37.1612,37.2042,145839.0
2019-05-17 09:45:00,43.29,43.4,43.24,43.38,218256.0,37.2042,37.2987,37.1612,37.2815,218256.0
2019-05-17 09:50:00,43.38,43.39,43.3,43.35,163136.0,37.2815,37.2901,37.2128,37.2557,163136.0
2019-05-17 09:55:00,43.36,43.36,43.27,43.3,117285.0,37.2643,37.2643,37.187,37.2128,117285.0
2019-05-17 10:00:00,43.28,43.4,43.23,43.37,166401.0,37.1956,37.2987,37.1526,37.2729,166401.0
2019-05-17 10:05:00,43.36,43.47,43.34,43.46,89292.0,37.2643,37.3589,37.2471,37.3503,89292.0
2019-05-17 10:10:00,43.46,43.5,43.45,43.49,186569.0,37.3503,37.3846,37.3417,37.376,186569.0
2019-05-17 10:15:00,43.49,43.64,43.48,43.59,195646.0,37.376,37.505,37.3675,37.462,195646.0
2019-05-17 10:20:00,43.58,43.64,43.56,43.56,263069.0,37.4534,37.505,37.4362,37.4362,263069.0
2019-05-17 10:25:00,43.57,43.59,43.5,43.54,135505.0,37.4448,37.462,37.3846,37.419,135505.0
2019-05-17 10:30:00,43.54,43.55,43.48,43.52,53300.0,37.419,37.4276,37.3675,37.4018,53300.0
2019-05-17 10:35:00,43.52,43.52,43.43,43.44,85231.0,37.4018,37.4018,37.3245,37.3331,85231.0
2019-05-17 10:40:00,43.44,43.51,43.44,43.5,138586.0,37.3331,37.3932,37.3331,37.3846,138586.0
2019-05-17 10:45:00,43.5,43.57,43.5,43.55,164346.0,37.3846,37.4448,37.3846,37.4276,164346.0
2019-05-17 10:50:00,43.55,43.61,43.54,43.59,138117.0,37.4276,37.4792,37.419,37.462,138117.0
2019-05-17 10:55:00,43.58,43.66,43.55,43.58,190974.0,37.4534,37.5222,37.4276,37.4534,190974.0
2019-05-17 11:00:00,43.59,43.68,43.58,43.64,116175.0,37.462,37.5393,37.4534,37.505,116175.0
2019-05-17 11:05:00,43.64,43.66,43.61,43.66,230677.0,37.505,37.5222,37.4792,37.5222,230677.0
2019-05-17 11:10:00,43.66,43.69,43.64,43.69,69097.0,37.5222,37.5479,37.505,37.5479,69097.0
2019-05-17 11:15:00,43.69,43.71,43.68,43.7,72600.0,37.5479,37.5651,37.5393,37.5565,72600.0
2019-05-17 11:20:00,43.7,43.71,43.67,43.68,64368.0,37.5565,37.5651,37.5307,37.5393,64368.0
2019-05-17 11:25:00,43.69,43.69,43.65,43.68,61851.0,37.5479,37.5479,37.5136,37.5393,61851.0
2019-05-17 11:30:00,43.68,43.7,43.64,43.66,80344.0,37.5393,37.5565,37.505,37.5222,80344.0
2019-05-17 11:35:00,43.66,43.68,43.64,43.67,85580.0,37.5222,37.5393,37.505,37.5307,85580.0
2019-05-17 11:40:00,43.67,43.67,43.61,43.66,159377.0,37.5307,37.5307,37.4792,37.5222,159377.0
2019-05-17 11:45:00,43.66,43.67,43.59,43.59,90222.0,37.5222,37.5307,37.462,37.462,90222.0
2019-05-17 11:50:00,43.59,43.59,43.53,43.56,190440.0,37.462,37.462,37.4104,37.4362,190440.0
2019-05-17 11:55:00,43.56,43.57,43.49,43.53,94804.0,37.4362,37.4448,37.376,37.4104,94804.0
2019-05-17 12:00:00,43.53,43.54,43.47,43.48,137563.0,37.4104,37.419,37.3589,37.3675,137563.0
2019-05-17 12:05:00,43.47,43.5,43.41,43.48,77452.0,37.3589,37.3846,37.3073,37.3675,77452.0
2019-05-17 12:10:00,43.48,43.5,43.45,43.45,61508.0,37.3675,37.3846,37.3417,37.3417,61508.0
2019-05-17 12:15:00,43.45,43.54,43.45,43.54,86711.0,37.3417,37.419,37.3417,37.419,86711.0
2019-05-17 12:20:00,43.54,43.59,43.53,43.59,78678.0,37.419,37.462,37.4104,37.462,78678.0
2019-05-17 12:25:00,43.58,43.6,43.51,43.54,64839.0,37.4534,37.4706,37.3932,37.419,64839.0
2019-05-17 12:30:00,43.54,43.56,43.52,43.54,70731.0,37.419,37.4362,37.4018,37.419,70731.0
2019-05-17 12:35:00,43.54,43.56,43.52,43.55,104055.0,37.419,37.4362,37.4018,37.4276,104055.0
2019-05-17 12:40:00,43.55,43.63,43.54,43.62,59933.0,37.4276,37.4964,37.419,37.4878,59933.0
2019-05-17 12:45:00,43.61,43.64,43.59,43.63,88935.0,37.4792,37.505,37.462,37.4964,88935.0
2019-05-17 12:50:00,43.62,43.64,43.59,43.64,57263.0,37.4878,37.505,37.462,37.505,57263.0
2019-05-17 12:55:00,43.64,43.64,43.57,43.59,83811.0,37.505,37.505,37.4448,37.462,83811.0
2019-05-17 13:00:00,43.59,43.61,43.57,43.57,35553.0,37.462,37.4792,37.4448,37.4448,35553.0
2019-05-17 13:05:00,43.58,43.58,43.52,43.56,169627.0,37.4534,37.4534,37.4018,37.4362,169627.0
2019-05-17 13:10:00,43.56,43.59,43.54,43.57,67900.0,37.4362,37.462,37.419,37.4448,67900.0
2019-05-17 13:15:00,43.57,43.68,43.56,43.67,101887.0,37.4448,37.5393,37.4362,37.5307,101887.0
2019-05-17 13:20:00,43.66,43.71,43.64,43.71,349779.0,37.5222,37.5651,37.505,37.5651,349779.0
2019-05-17 13:25:00,43.71,43.71,43.65,43.66,66684.0,37.5651,37.5651,37.5136,37.5222,66684.0
2019-05-17 13:30:00,43.66,43.66,43.61,43.66,55757.0,37.5222,37.5222,37.4792,37.5222,55757.0
2019-05-17 13:35:00,43.66,43.67,43.64,43.66,56635.0,37.5222,37.5307,37.505,37.5222,56635.0
2019-05-17 13:40:00,43.66,43.68,43.62,43.65,60233.0,37.5222,37.5393,37.4878,37.5136,60233.0
2019-05-17 13:45:00,43.66,43.69,43.63,43.69,66535.0,37.5222,37.5479,37.4964,37.5479,66535.0
2019-05-17 13:50:00,43.69,43.73,43.68,43.71,103636.0,37.5479,37.5823,37.5393,37.5651,103636.0
2019-05-17 13:55:00,43.71,43.72,43.64,43.66,122949.0,37.5651,37.5737,37.505,37.5222,122949.0
2019-05-17 14:00:00,43.65,43.72,43.64,43.66,130638.0,37.5136,37.5737,37.505,37.5222,130638.0
2019-05-17 14:05:00,43.65,43.67,43.63,43.67,62822.0,37.5136,37.5307,37.4964,37.5307,62822.0
2019-05-17 14:10:00,43.67,43.69,43.63,43.68,120523.0,37.5307,37.5479,37.4964,37.5393,120523.0
2019-05-17 14:15:00,43.68,43.71,43.67,43.7,80235.0,37.5393,37.5651,37.5307,37.5565,80235.0
2019-05-17 14:20:00,43.71,43.75,43.7,43.75,85500.0,37.5651,37.5995,37.5565,37.5995,85500.0
2019-05-17 14:25:00,43.75,43.79,43.73,43.79,190851.0,37.5995,37.6339,37.5823,37.6339,190851.0
2019-05-17 14:30:00,43.78,43.8,43.73,43.74,122018.0,37.6253,37.6425,37.5823,37.5909,122018.0
2019-05-17 14:35:00,43.73,43.81,43.73,43.79,218635.0,37.5823,37.6511,37.5823,37.6339,218635.0
2019-05-17 14:40:00,43.78,43.79,43.7,43.75,129078.0,37.6253,37.6339,37.5565,37.5995,129078.0
2019-05-17 14:45:00,43.75,43.75,43.69,43.71,75920.0,37.5995,37.5995,37.5479,37.5651,75920.0
2019-05-17 14:50:00,43.71,43.75,43.7,43.72,58191.0,37.5651,37.5995,37.5565,37.5737,58191.0
2019-05-17 14:55:00,43.72,43.72,43.68,43.7,78017.0,37.5737,37.5737,37.5393,37.5565,78017.0
2019-05-17 15:00:00,43.7,43.71,43.57,43.59,173563.0,37.5565,37.5651,37.4448,37.462,173563.0
2019-05-17 15:05:00,43.58,43.63,43.56,43.57,150278.0,37.4534,37.4964,37.4362,37.4448,150278.0
2019-05-17 15:10:00,43.57,43.58,43.52,43.56,122343.0,37.4448,37.4534,37.4018,37.4362,122343.0
2019-05-17 15:15:00,43.56,43.57,43.47,43.49,128992.0,37.4362,37.4448,37.3589,37.376,128992.0
2019-05-17 15:20:00,43.48,43.55,43.48,43.52,116437.0,37.3675,37.4276,37.3675,37.4018,116437.0
2019-05-17 15:25:00,43.52,43.58,43.5,43.57,141706.0,37.4018,37.4534,37.3846,37.4448,141706.0
2019-05-17 15:30:00,43.57,43.57,43.5,43.56,172101.0,37.4448,37.4448,37.3846,37.4362,172101.0
2019-05-17 15:35:00,43.56,43.59,43.54,43.54,128648.0,37.4362,37.462,37.419,37.419,128648.0
2019-05-17 15:40:00,43.54,43.61,43.5,43.58,195293.0,37.419,37.4792,37.3846,37.4534,195293.0
2019-05-17 15:45:00,43.58,43.58,43.5,43.54,227338.0,37.4534,37.4534,37.3846,37.419,227338.0
2019-05-17 15:50:00,43.53,43.56,43.5,43.54,252932.0,37.4104,37.4362,37.3846,37.419,252932.0
2019-05-17 15:55:00,43.53,43.6,43.52,43.54,613033.0,37.4104,37.4706,37.4018,37.419,613033.0
2019-05-20 09:30:00,43.38,43.38,43.1,43.12,352357.0,37.2815,37.2815,37.0409,37.0581,352357.0
2019-05-20 09:35:00,43.11,43.12,42.77,42.79,369121.0,37.0495,37.0581,36.7573,36.7745,369121.0
2019-05-20 09:40:00,42.78,42.9,42.41,42.45,421845.0,36.7659,36.869,36.4479,36.4823,421845.0
2019-05-20 09:45:00,42.46,42.65,42.44,42.65,237443.0,36.4908,36.6541,36.4737,36.6541,237443.0
2019-05-20 09:50:00,42.64,42.64,42.51,42.52,188772.0,36.6455,36.6455,36.5338,36.5424,188772.0
2019-05-20 09:55:00,42.52,42.64,42.5,42.63,217708.0,36.5424,36.6455,36.5252,36.637,217708.0
2019-05-20 10:00:00,42.62,42.62,42.53,42.57,222466.0,36.6284,36.6284,36.551,36.5854,222466.0
2019-05-20 10:05:00,42.57,42.64,42.55,42.61,95117.0,36.5854,36.6455,36.5682,36.6198,95117.0
2019-05-20 10:10:00,42.62,42.62,42.49,42.5,157859.0,36.6284,36.6284,36.5166,36.5252,157859.0
2019-05-20 10:15:00,42.49,42.71,42.49,42.69,144993.0,36.5166,36.7057,36.5166,36.6885,144993.0
2019-05-20 10:20:00,42.68,42.75,42.63,42.71,87170.0,36.6799,36.7401,36.637,36.7057,87170.0
2019-05-20 10:25:00,42.72,42.8,42.7,42.75,158032.0,36.7143,36.7831,36.6971,36.7401,158032.0
2019-05-20 10:30:00,42.75,42.83,42.71,42.8,137311.0,36.7401,36.8088,36.7057,36.7831,137311.0
2019-05-20 10:35:00,42.81,42.84,42.75,42.77,98799.0,36.7916,36.8174,36.7401,36.7573,98799.0
2019-05-20 10:40:00,42.77,42.77,42.68,42.69,119640.0,36.7573,36.7573,36.6799,36.6885,119640.0
2019-05-20 10:45:00,42.69,42.73,42.66,42.66,67092.0,36.6885,36.7229,36.6627,36.6627,67092.0
2019-05-20 10:50:00,42.68,42.7,42.63,42.63,84630.0,36.6799,36.6971,36.637,36.637,84630.0
2019-05-20 10:55:00,42.64,42.76,42.64,42.75,144269.0,36.6455,36.7487,36.6455,36.7401,144269.0
2019-05-20 11:00:00,42.76,42.79,42.68,42.72,99514.0,36.7487,36.7745,36.6799,36.7143,99514.0
2019-05-20 11:05:00,42.72,42.73,42.63,42.65,90244.0,36.7143,36.7229,36.637,36.6541,90244.0
2019-05-20 11:10:00,42.65,42.69,42.61,42.66,83617.0,36.6541,36.6885,36.6198,36.6627,83617.0
2019-05-20 11:15:00,42.66,42.69,42.64,42.66,86789.0,36.6627,36.6885,36.6455,36.6627,86789.0
2019-05-20 11:20:00,42.66,42.68,42.6,42.66,157510.0,36.6627,36.6799,36.6112,36.6627,157510.0
2019-05-20 11:25:00,42.66,42.74,42.65,42.73,84942.0,36.6627,36.7315,36.6541,36.7229,84942.0
2019-05-20 11:30:00,42.73,42.83,42.72,42.79,109391.0,36.7229,36.8088,36.7143,36.7745,109391.0
2019-05-20 11:35:00,42.78,42.78,42.65,42.67,133455.0,36.7659,36.7659,36.6541,36.6713,133455.0
2019-05-20 11:40:00,42.68,42.69,42.64,42.68,104894.0,36.6799,36.6885,36.6455,36.6799,104894.0
2019-05-20 11:45:00,42.68,42.74,42.68,42.73,62136.0,36.6799,36.7315,36.6799,36.7229,62136.0
2019-05-20 11:50:00,42.73,42.75,42.68,42.69,84018.0,36.7229,36.7401,36.6799,36.6885,84018.0
2019-05-20 11:55:00,42.7,42.7,42.63,42.67,65560.0,36.6971,36.6971,36.637,36.6713,65560.0
2019-05-20 12:00:00,42.67,42.75,42.65,42.74,140409.0,36.6713,36.7401,36.6541,36.7315,140409.0
2019-05-20 12:05:00,42.73,42.79,42.72,42.79,117764.0,36.7229,36.7745,36.7143,36.7745,117764.0
2019-05-20 12:10:00,42.79,42.85,42.78,42.84,81380.0,36.7745,36.826,36.7659,36.8174,81380.0
2019-05-20 12:15:00,42.84,42.86,42.83,42.85,73364.0,36.8174,36.8346,36.8088,36.826,73364.0
2019-05-20 12:20:00,42.85,42.88,42.82,42.87,73849.0,36.826,36.8518,36.8002,36.8432,73849.0
2019-05-20 12:25:00,42.87,42.89,42.84,42.84,140226.0,36.8432,36.8604,36.8174,36.8174,140226.0
2019-05-20 12:30:00,42.84,42.85,42.79,42.84,90984.0,36.8174,36.826,36.7745,36.8174,90984.0
2019-05-20 12:35:00,42.84,42.87,42.83,42.86,100268.0,36.8174,36.8432,36.8088,36.8346,100268.0
2019-05-20 12:40:00,42.86,42.86,42.78,42.79,218614.0,36.8346,36.8346,36.7659,36.7745,218614.0
2019-05-20 12:45:00,42.78,42.8,42.73,42.73,137942.0,36.7659,36.7831,36.7229,36.7229,137942.0
2019-05-20 12:50:00,42.73,42.78,42.73,42.74,50873.0,36.7229,36.7659,36.7229,36.7315,50873.0
2019-05-20 12:55:00,42.73,42.75,42.7,42.72,75083.0,36.7229,36.7401,36.6971,36.7143,75083.0
2019-05-20 13:00:00,42.72,42.76,42.68,42.7,101745.0,36.7143,36.7487,36.6799,36.6971,101745.0
2019-05-20 13:05:00,42.71,42.73,42.69,42.7,226689.0,36.7057,36.7229,36.6885,36.6971,226689.0
2019-05-20 13:10:00,42.7,42.76,42.7,42.75,58844.0,36.6971,36.7487,36.6971,36.7401,58844.0
2019-05-20 13:15:00,42.75,42.85,42.74,42.82,101096.0,36.7401,36.826,36.7315,36.8002,101096.0
2019-05-20 13:20:00,42.83,42.84,42.79,42.82,75397.0,36.8088,36.8174,36.7745,36.8002,75397.0
2019-05-20 13:25:00,42.82,42.87,42.79,42.85,183211.0,36.8002,36.8432,36.7745,36.826,183211.0
2019-05-20 13:30:00,42.84,42.88,42.82,42.85,73658.0,36.8174,36.8518,36.8002,36.826,73658.0
2019-05-20 13:35:00,42.85,42.9,42.84,42.87,75867.0,36.826,36.869,36.8174,36.8432,75867.0
2019-05-20 13:40:00,42.86,42.88,42.85,42.87,45883.0,36.8346,36.8518,36.826,36.8432,45883.0
2019-05-20 13:45:00,42.86,42.89,42.83,42.87,162229.0,36.8346,36.8604,36.8088,36.8432,162229.0
2019-05-20 13:50:00,42.86,42.87,42.8,42.81,65095.0,36.8346,36.8432,36.7831,36.7916,65095.0
2019-05-20 13:55:00,42.81,42.87,42.8,42.86,57077.0,36.7916,36.8432,36.7831,36.8346,57077.0
2019-05-20 14:00:00,42.86,42.88,42.83,42.84,38715.0,36.8346,36.8518,36.8088,36.8174,38715.0
2019-05-20 14:05:00,42.84,42.87,42.83,42.84,37645.0,36.8174,36.8432,36.8088,36.8174,37645.0
2019-05-20 14:10:00,42.84,42.88,42.84,42.85,54816.0,36.8174,36.8518,36.8174,36.826,54816.0
2019-05-20 14:15:00,42.85,42.87,42.83,42.86,39485.0,36.826,36.8432,36.8088,36.8346,39485.0
2019-05-20 14:20:00,42.85,42.87,42.83,42.84,39397.0,36.826,36.8432,36.8088,36.8174,39397.0
2019-05-20 14:25:00,42.84,42.88,42.84,42.87,70994.0,36.8174,36.8518,36.8174,36.8432,70994.0
2019-05-20 14:30:00,42.88,43.01,42.87,42.98,405533.0,36.8518,36.9635,36.8432,36.9377,405533.0
2019-05-20 14:35:00,42.98,43.0,42.89,42.9,330488.0,36.9377,36.9549,36.8604,36.869,330488.0
2019-05-20 14:40:00,42.9,42.97,42.9,42.94,71795.0,36.869,36.9292,36.869,36.9034,71795.0
2019-05-20 14:45:00,42.94,42.95,42.86,42.87,77337.0,36.9034,36.912,36.8346,36.8432,77337.0
2019-05-20 14:50:00,42.86,42.87,42.83,42.87,92851.0,36.8346,36.8432,36.8088,36.8432,92851.0
2019-05-20 14:55:00,42.86,42.9,42.84,42.9,46582.0,36.8346,36.869,36.8174,36.869,46582.0
2019-05-20 15:00:00,42.89,42.92,42.87,42.89,144404.0,36.8604,36.8862,36.8432,36.8604,144404.0
2019-05-20 15:05:00,42.89,42.92,42.86,42.86,140872.0,36.8604,36.8862,36.8346,36.8346,140872.0
2019-05-20 15:10:00,42.87,42.87,42.77,42.79,155390.0,36.8432,36.8432,36.7573,36.7745,155390.0
2019-05-20 15:15:00,42.79,42.83,42.77,42.83,152896.0,36.7745,36.8088,36.7573,36.8088,152896.0
2019-05-20 15:20:00,42.82,42.83,42.79,42.79,74895.0,36.8002,36.8088,36.7745,36.7745,74895.0
2019-05-20 15:25:00,42.79,42.84,42.77,42.84,107908.0,36.7745,36.8174,36.7573,36.8174,107908.0
2019-05-20 15:30:00,42.84,42.87,42.81,42.86,143839.0,36.8174,36.8432,36.7916,36.8346,143839.0
2019-05-20 15:35:00,42.86,42.89,42.85,42.87,143651.0,36.8346,36.8604,36.826,36.8432,143651.0
2019-05-20 15:40:00,42.87,42.88,42.85,42.88,117035.0,36.8432,36.8518,36.826,36.8518,117035.0
2019-05-20 15:45:00,42.88,42.88,42.83,42.83,199511.0,36.8518,36.8518,36.8088,36.8088,199511.0
2019-05-20 15:50:00,42.84,42.88,42.83,42.86,277381.0,36.8174,36.8518,36.8088,36.8346,277381.0
2019-05-20 15:55:00,42.87,42.87,42.78,42.78,862869.0,36.8432,36.8432,36.7659,36.7659,862869.0
2019-05-21 09:30:00,43.06,43.14,42.68,42.8,337056.0,37.0065,37.0753,36.6799,36.7831,337056.0
2019-05-21 09:35:00,42.81,42.89,42.76,42.8,122938.0,36.7916,36.8604,36.7487,36.7831,122938.0
2019-05-21 09:40:00,42.8,42.87,42.78,42.84,103928.0,36.7831,36.8432,36.7659,36.8174,103928.0
2019-05-21 09:45:00,42.84,42.99,42.81,42.96,121842.0,36.8174,36.9463,36.7916,36.9206,121842.0
2019-05-21 09:50:00,42.97,43.09,42.95,42.95,248357.0,36.9292,37.0323,36.912,36.912,248357.0
2019-05-21 09:55:00,42.96,42.98,42.91,42.93,88676.0,36.9206,36.9377,36.8776,36.8948,88676.0
2019-05-21 10:00:00,42.93,42.94,42.83,42.85,147187.0,36.8948,36.9034,36.8088,36.826,147187.0
2019-05-21 10:05:00,42.85,42.86,42.75,42.78,120876.0,36.826,36.8346,36.7401,36.7659,120876.0
2019-05-21 10:10:00,42.78,42.79,42.68,42.7,112867.0,36.7659,36.7745,36.6799,36.6971,112867.0
2019-05-21 10:15:00,42.69,42.76,42.68,42.73,152067.0,36.6885,36.7487,36.6799,36.7229,152067.0
2019-05-21 10:20:00,42.73,42.84,42.73,42.8,172992.0,36.7229,36.8174,36.7229,36.7831,172992.0
2019-05-21 10:25:00,42.8,42.84,42.76,42.77,165545.0,36.7831,36.8174,36.7487,36.7573,165545.0
2019-05-21 10:30:00,42.77,42.8,42.73,42.76,607456.0,36.7573,36.7831,36.7229,36.7487,607456.0
2019-05-21 10:35:00,42.77,42.83,42.75,42.81,127423.0,36.7573,36.8088,36.7401,36.7916,127423.0
2019-05-21 10:40:00,42.8,42.88,42.79,42.88,92812.0,36.7831,36.8518,36.7745,36.8518,92812.0
2019-05-21 10:45:00,42.88,42.91,42.87,42.89,201307.0,36.8518,36.8776,36.8432,36.8604,201307.0
2019-05-21 10:50:00,42.9,42.98,42.89,42.93,126061.0,36.869,36.9377,36.8604,36.8948,126061.0
2019-05-21 10:55:00,42.93,42.95,42.9,42.91,82382.0,36.8948,36.912,36.869,36.8776,82382.0
2019-05-21 11:00:00,42.92,42.92,42.84,42.84,166274.0,36.8862,36.8862,36.8174,36.8174,166274.0
2019-05-21 11:05:00,42.85,42.87,42.82,42.82,159853.0,36.826,36.8432,36.8002,36.8002,159853.0
2019-05-21 11:10:00,42.82,42.87,42.8,42.87,178203.0,36.8002,36.8432,36.7831,36.8432,178203.0
2019-05-21 11:15:00,42.87,42.91,42.84,42.89,160245.0,36.8432,36.8776,36.8174,36.8604,160245.0
2019-05-21 11:20:00,42.89,42.89,42.85,42.89,44839.0,36.8604,36.8604,36.826,36.8604,44839.0
2019-05-21 11:25:00,42.89,42.9,42.85,42.85,85686.0,36.8604,36.869,36.826,36.826,85686.0
2019-05-21 11:30:00,42.86,42.88,42.8,42.87,130049.0,36.8346,36.8518,36.7831,36.8432,130049.0
2019-05-21 11:35:00,42.88,42.92,42.87,42.88,96517.0,36.8518,36.8862,36.8432,36.8518,96517.0
2019-05-21 11:40:00,42.88,42.9,42.85,42.9,88442.0,36.8518,36.869,36.826,36.869,88442.0
2019-05-21 11:45:00,42.9,42.93,42.88,42.92,87059.0,36.869,36.8948,36.8518,36.8862,87059.0
2019-05-21 11:50:00,42.91,42.94,42.9,42.94,98321.0,36.8776,36.9034,36.869,36.9034,98321.0
2019-05-21 11:55:00,42.93,42.97,42.92,42.92,113510.0,36.8948,36.9292,36.8862,36.8862,113510.0
2019-05-21 12:00:00,42.93,43.0,42.92,42.97,109178.0,36.8948,36.9549,36.8862,36.9292,109178.0
2019-05-21 12:05:00,42.97,43.01,42.97,43.01,39041.0,36.9292,36.9635,36.9292,36.9635,39041.0
2019-05-21 12:10:00,43.01,43.02,42.96,42.98,88846.0,36.9635,36.9721,36.9206,36.9377,88846.0
2019-05-21 12:15:00,42.98,42.99,42.96,42.97,31214.0,36.9377,36.9463,36.9206,36.9292,31214.0
2019-05-21 12:20:00,42.97,43.03,42.97,43.02,26850.0,36.9292,36.9807,36.9292,36.9721,26850.0
2019-05-21 12:25:00,43.01,43.08,43.01,43.07,120638.0,36.9635,37.0237,36.9635,37.0151,120638.0
2019-05-21 12:30:00,43.07,43.12,43.07,43.11,175337.0,37.0151,37.0581,37.0151,37.0495,175337.0
2019-05-21 12:35:00,43.1,43.1,43.09,43.09,256953.0,37.0409,37.0409,37.0323,37.0323,256953.0
2019-05-21 12:40:00,43.09,43.13,43.09,43.13,83106.0,37.0323,37.0667,37.0323,37.0667,83106.0
2019-05-21 12:45:00,43.13,43.14,43.1,43.14,43327.0,37.0667,37.0753,37.0409,37.0753,43327.0
2019-05-21 12:50:00,43.14,43.15,43.09,43.11,216521.0,37.0753,37.0838,37.0323,37.0495,216521.0
2019-05-21 12:55:00,43.11,43.17,43.1,43.16,74574.0,37.0495,37.101,37.0409,37.0924,74574.0
2019-05-21 13:00:00,43.16,43.19,43.14,43.18,59147.0,37.0924,37.1182,37.0753,37.1096,59147.0
2019-05-21 13:05:00,43.18,43.2,43.14,43.15,176045.0,37.1096,37.1268,37.0753,37.0838,176045.0
2019-05-21 13:10:00,43.15,43.16,43.12,43.12,83902.0,37.0838,37.0924,37.0581,37.0581,83902.0
2019-05-21 13:15:00,43.13,43.13,43.09,43.12,159935.0,37.0667,37.0667,37.0323,37.0581,159935.0
2019-05-21 13:20:00,43.11,43.14,43.1,43.11,78552.0,37.0495,37.0753,37.0409,37.0495,78552.0
2019-05-21 13:25:00,43.12,43.13,43.09,43.1,129057.0,37.0581,37.0667,37.0323,37.0409,129057.0
2019-05-21 13:30:00,43.1,43.14,43.1,43.13,93931.0,37.0409,37.0753,37.0409,37.0667,93931.0
2019-05-21 13:35:00,43.13,43.16,43.11,43.14,52335.0,37.0667,37.0924,37.0495,37.0753,52335.0
2019-05-21 13:40:00,43.13,43.14,43.11,43.14,41688.0,37.0667,37.0753,37.0495,37.0753,41688.0
2019-05-21 13:45:00,43.15,43.2,43.13,43.18,53460.0,37.0838,37.1268,37.0667,37.1096,53460.0
2019-05-21 13:50:00,43.19,43.21,43.17,43.19,44486.0,37.1182,37.1354,37.101,37.1182,44486.0
2019-05-21 13:55:00,43.18,43.2,43.17,43.18,42269.0,37.1096,37.1268,37.101,37.1096,42269.0
2019-05-21 14:00:00,43.19,43.19,43.17,43.18,54775.0,37.1182,37.1182,37.101,37.1096,54775.0
2019-05-21 14:05:00,43.18,43.2,43.11,43.12,140783.0,37.1096,37.1268,37.0495,37.0581,140783.0
2019-05-21 14:10:00,43.12,43.14,43.11,43.14,54045.0,37.0581,37.0753,37.0495,37.0753,54045.0
2019-05-21 14:15:00,43.14,43.17,43.13,43.16,76581.0,37.0753,37.101,37.0667,37.0924,76581.0
2019-05-21 14:20:00,43.15,43.17,43.14,43.16,64209.0,37.0838,37.101,37.0753,37.0924,64209.0
2019-05-21 14:25:00,43.16,43.2,43.15,43.2,107806.0,37.0924,37.1268,37.0838,37.1268,107806.0
2019-05-21 14:30:00,43.2,43.26,43.19,43.24,106933.0,37.1268,37.1784,37.1182,37.1612,106933.0
2019-05-21 14:35:00,43.24,43.25,43.19,43.2,56821.0,37.1612,37.1698,37.1182,37.1268,56821.0
2019-05-21 14:40:00,43.21,43.21,43.17,43.21,98207.0,37.1354,37.1354,37.101,37.1354,98207.0
2019-05-21 14:45:00,43.21,43.22,43.19,43.2,77881.0,37.1354,37.144,37.1182,37.1268,77881.0
2019-05-21 14:50:00,43.2,43.22,43.15,43.16,132533.0,37.1268,37.144,37.0838,37.0924,132533.0
2019-05-21 14:55:00,43.17,43.19,43.15,43.16,79009.0,37.101,37.1182,37.0838,37.0924,79009.0
2019-05-21 15:00:00,43.16,43.19,43.15,43.19,94891.0,37.0924,37.1182,37.0838,37.1182,94891.0
2019-05-21 15:05:00,43.19,43.2,43.16,43.17,77590.0,37.1182,37.1268,37.0924,37.101,77590.0
2019-05-21 15:10:00,43.17,43.18,43.15,43.17,70623.0,37.101,37.1096,37.0838,37.101,70623.0
2019-05-21 15:15:00,43.17,43.18,43.15,43.16,118186.0,37.101,37.1096,37.0838,37.0924,118186.0
2019-05-21 15:20:00,43.16,43.2,43.16,43.2,162641.0,37.0924,37.1268,37.0924,37.1268,162641.0
2019-05-21 15:25:00,43.2,43.22,43.19,43.2,178637.0,37.1268,37.144,37.1182,37.1268,178637.0
2019-05-21 15:30:00,43.2,43.24,43.19,43.21,93240.0,37.1268,37.1612,37.1182,37.1354,93240.0
2019-05-21 15:35:00,43.21,43.24,43.19,43.21,109650.0,37.1354,37.1612,37.1182,37.1354,109650.0
2019-05-21 15:40:00,43.21,43.23,43.18,43.2,162150.0,37.1354,37.1526,37.1096,37.1268,162150.0
2019-05-21 15:45:00,43.2,43.23,43.18,43.23,166425.0,37.1268,37.1526,37.1096,37.1526,166425.0
2019-05-21 15:50:00,43.23,43.23,43.22,43.22,317374.0,37.1526,37.1526,37.144,37.144,317374.0
2019-05-21 15:55:00,43.23,43.31,43.22,43.29,1330508.0,37.1526,37.2214,37.144,37.2042,1330508.0
2019-05-22 09:30:00,43.26,43.35,43.17,43.19,232426.0,37.1784,37.2557,37.101,37.1182,232426.0
2019-05-22 09:35:00,43.2,43.22,43.15,43.18,151086.0,37.1268,37.144,37.0838,37.1096,151086.0
2019-05-22 09:40:00,43.18,43.22,43.16,43.2,121231.0,37.1096,37.144,37.0924,37.1268,121231.0
2019-05-22 09:45:00,43.2,43.24,43.16,43.23,189173.0,37.1268,37.1612,37.0924,37.1526,189173.0
2019-05-22 09:50:00,43.22,43.27,43.19,43.25,111159.0,37.144,37.187,37.1182,37.1698,111159.0
2019-05-22 09:55:00,43.25,43.26,43.19,43.2,62983.0,37.1698,37.1784,37.1182,37.1268,62983.0
2019-05-22 10:00:00,43.2,43.23,43.19,43.2,93336.0,37.1268,37.1526,37.1182,37.1268,93336.0
2019-05-22 10:05:00,43.2,43.24,43.19,43.2,68363.0,37.1268,37.1612,37.1182,37.1268,68363.0
2019-05-22 10:10:00,43.2,43.22,43.18,43.21,169091.0,37.1268,37.144,37.1096,37.1354,169091.0
2019-05-22 10:15:00,43.21,43.5,43.19,43.21,304809.0,37.1354,37.3846,37.1182,37.1354,304809.0
2019-05-22 10:20:00,43.21,43.23,43.19,43.21,154192.0,37.1354,37.1526,37.1182,37.1354,154192.0
2019-05-22 10:25:00,43.21,43.25,43.19,43.2,134222.0,37.1354,37.1698,37.1182,37.1268,134222.0
2019-05-22 10:30:00,43.19,43.22,43.19,43.21,129169.0,37.1182,37.144,37.1182,37.1354,129169.0
2019-05-22 10:35:00,43.21,43.26,43.19,43.26,93176.0,37.1354,37.1784,37.1182,37.1784,93176.0
2019-05-22 10:40:00,43.26,43.31,43.21,43.22,131381.0,37.1784,37.2214,37.1354,37.144,131381.0
2019-05-22 10:45:00,43.23,43.23,43.2,43.22,84820.0,37.1526,37.1526,37.1268,37.144,84820.0
2019-05-22 10:50:00,43.22,43.26,43.2,43.22,50954.0,37.144,37.1784,37.1268,37.144,50954.0
2019-05-22 10:55:00,43.21,43.25,43.2,43.23,249299.0,37.1354,37.1698,37.1268,37.1526,249299.0
2019-05-22 11:00:00,43.23,43.27,43.2,43.27,323503.0,37.1526,37.187,37.1268,37.187,323503.0
2019-05-22 11:05:00,43.27,43.29,43.25,43.28,93297.0,37.187,37.2042,37.1698,37.1956,93297.0
2019-05-22 11:10:00,43.27,43.28,43.24,43.27,107349.0,37.187,37.1956,37.1612,37.187,107349.0
2019-05-22 11:15:00,43.27,43.31,43.25,43.3,116730.0,37.187,37.2214,37.1698,37.2128,116730.0
2019-05-22 11:20:00,43.3,43.31,43.22,43.24,40718.0,37.2128,37.2214,37.144,37.1612,40718.0
2019-05-22 11:25:00,43.25,43.28,43.2,43.28,94415.0,37.1698,37.1956,37.1268,37.1956,94415.0
2019-05-22 11:30:00,43.29,43.33,43.2,43.21,106169.0,37.2042,37.2385,37.1268,37.1354,106169.0
2019-05-22 11:35:00,43.21,43.27,43.2,43.21,64737.0,37.1354,37.187,37.1268,37.1354,64737.0
2019-05-22 11:40:00,43.21,43.23,43.19,43.22,105436.0,37.1354,37.1526,37.1182,37.144,105436.0
2019-05-22 11:45:00,43.22,43.24,43.2,43.22,77902.0,37.144,37.1612,37.1268,37.144,77902.0
2019-05-22 11:50:00,43.23,43.24,43.2,43.22,145512.0,37.1526,37.1612,37.1268,37.144,145512.0
2019-05-22 11:55:00,43.22,43.29,43.21,43.26,67056.0,37.144,37.2042,37.1354,37.1784,67056.0
2019-05-22 12:00:00,43.26,43.31,43.23,43.26,87773.0,37.1784,37.2214,37.1526,37.1784,87773.0
2019-05-22 12:05:00,43.26,43.29,43.25,43.28,59680.0,37.1784,37.2042,37.1698,37.1956,59680.0
2019-05-22 12:10:00,43.27,43.27,43.21,43.23,57267.0,37.187,37.187,37.1354,37.1526,57267.0
2019-05-22 12:15:00,43.24,43.27,43.23,43.25,35341.0,37.1612,37.187,37.1526,37.1698,35341.0
2019-05-22 12:20:00,43.26,43.28,43.21,43.23,64768.0,37.1784,37.1956,37.1354,37.1526,64768.0
2019-05-22 12:25:00,43.23,43.24,43.2,43.23,94612.0,37.1526,37.1612,37.1268,37.1526,94612.0
2019-05-22 12:30:00,43.23,43.24,43.2,43.22,80376.0,37.1526,37.1612,37.1268,37.144,80376.0
2019-05-22 12:35:00,43.22,43.24,43.21,43.23,52170.0,37.144,37.1612,37.1354,37.1526,52170.0
2019-05-22 12:40:00,43.23,43.24,43.2,43.21,68559.0,37.1526,37.1612,37.1268,37.1354,68559.0
2019-05-22 12:45:00,43.2,43.21,43.11,43.15,175680.0,37.1268,37.1354,37.0495,37.0838,175680.0
2019-05-22 12:50:00,43.15,43.16,43.13,43.15,63509.0,37.0838,37.0924,37.0667,37.0838,63509.0
2019-05-22 12:55:00,43.15,43.2,43.15,43.18,94779.0,37.0838,37.1268,37.0838,37.1096,94779.0
2019-05-22 13:00:00,43.17,43.18,43.12,43.13,46777.0,37.101,37.1096,37.0581,37.0667,46777.0
2019-05-22 13:05:00,43.13,43.15,43.12,43.12,41574.0,37.0667,37.0838,37.0581,37.0581,41574.0
2019-05-22 13:10:00,43.12,43.14,43.1,43.14,43996.0,37.0581,37.0753,37.0409,37.0753,43996.0
2019-05-22 13:15:00,43.14,43.17,43.13,43.14,58151.0,37.0753,37.101,37.0667,37.0753,58151.0
2019-05-22 13:20:00,43.13,43.14,43.09,43.12,143916.0,37.0667,37.0753,37.0323,37.0581,143916.0
2019-05-22 13:25:00,43.12,43.13,43.09,43.12,47635.0,37.0581,37.0667,37.0323,37.0581,47635.0
2019-05-22 13:30:00,43.12,43.13,43.08,43.13,69027.0,37.0581,37.0667,37.0237,37.0667,69027.0
2019-05-22 13:35:00,43.13,43.15,43.1,43.15,68248.0,37.0667,37.0838,37.0409,37.0838,68248.0
2019-05-22 13:40:00,43.15,43.17,43.13,43.17,70580.0,37.0838,37.101,37.0667,37.101,70580.0
2019-05-22 13:45:00,43.17,43.21,43.13,43.21,81801.0,37.101,37.1354,37.0667,37.1354,81801.0
2019-05-22 13:50:00,43.22,43.26,43.19,43.25,100452.0,37.144,37.1784,37.1182,37.1698,100452.0
2019-05-22 13:55:00,43.24,43.26,43.21,43.23,96636.0,37.1612,37.1784,37.1354,37.1526,96636.0
2019-05-22 14:00:00,43.24,43.27,43.17,43.17,132995.0,37.1612,37.187,37.101,37.101,132995.0
2019-05-22 14:05:00,43.16,43.25,43.16,43.21,112361.0,37.0924,37.1698,37.0924,37.1354,112361.0
2019-05-22 14:10:00,43.21,43.25,43.2,43.23,49588.0,37.1354,37.1698,37.1268,37.1526,49588.0
2019-05-22 14:15:00,43.23,43.24,43.18,43.2,54297.0,37.1526,37.1612,37.1096,37.1268,54297.0
2019-05-22 14:20:00,43.2,43.22,43.19,43.21,46978.0,37.1268,37.144,37.1182,37.1354,46978.0
2019-05-22 14:25:00,43.2,43.25,43.19,43.24,79040.0,37.1268,37.1698,37.1182,37.1612,79040.0
2019-05-22 14:30:00,43.25,43.3,43.24,43.27,97308.0,37.1698,37.2128,37.1612,37.187,97308.0
2019-05-22 14:35:00,43.27,43.3,43.24,43.24,56557.0,37.187,37.2128,37.1612,37.1612,56557.0
2019-05-22 14:40:00,43.24,43.27,43.22,43.24,90374.0,37.1612,37.187,37.144,37.1612,90374.0
2019-05-22 14:45:00,43.25,43.28,43.24,43.25,45402.0,37.1698,37.1956,37.1612,37.1698,45402.0
2019-05-22 14:50:00,43.26,43.28,43.25,43.27,44815.0,37.1784,37.1956,37.1698,37.187,44815.0
2019-05-22 14:55:00,43.27,43.29,43.25,43.28,77748.0,37.187,37.2042,37.1698,37.1956,77748.0
2019-05-22 15:00:00,43.28,43.32,43.26,43.27,116070.0,37.1956,37.2299,37.1784,37.187,116070.0
2019-05-22 15:05:00,43.27,43.29,43.23,43.25,46171.0,37.187,37.2042,37.1526,37.1698,46171.0
2019-05-22 15:10:00,43.25,43.28,43.25,43.27,42165.0,37.1698,37.1956,37.1698,37.187,42165.0
2019-05-22 15:15:00,43.27,43.3,43.26,43.3,69552.0,37.187,37.2128,37.1784,37.2128,69552.0
2019-05-22 15:20:00,43.3,43.32,43.29,43.32,46900.0,37.2128,37.2299,37.2042,37.2299,46900.0
2019-05-22 15:25:00,43.31,43.32,43.29,43.29,44251.0,37.2214,37.2299,37.2042,37.2042,44251.0
2019-05-22 15:30:00,43.29,43.3,43.26,43.28,59052.0,37.2042,37.2128,37.1784,37.1956,59052.0
2019-05-22 15:35:00,43.27,43.31,43.27,43.31,174685.0,37.187,37.2214,37.187,37.2214,174685.0
2019-05-22 15:40:00,43.3,43.31,43.29,43.3,101502.0,37.2128,37.2214,37.2042,37.2128,101502.0
2019-05-22 15:45:00,43.3,43.32,43.29,43.3,138101.0,37.2128,37.2299,37.2042,37.2128,138101.0
2019-05-22 15:50:00,43.3,43.31,43.29,43.31,115663.0,37.2128,37.2214,37.2042,37.2214,115663.0
2019-05-22 15:55:00,43.3,43.34,43.27,43.33,1212240.0,37.2128,37.2471,37.187,37.2385,1212240.0
2019-05-23 09:30:00,43.0,43.02,42.87,42.9,258123.0,36.9549,36.9721,36.8432,36.869,258123.0
2019-05-23 09:35:00,42.89,43.02,42.89,43.02,86931.0,36.8604,36.9721,36.8604,36.9721,86931.0
2019-05-23 09:40:00,43.02,43.1,42.99,43.08,191704.0,36.9721,37.0409,36.9463,37.0237,191704.0
2019-05-23 09:45:00,43.08,43.08,42.96,43.07,239189.0,37.0237,37.0237,36.9206,37.0151,239189.0
2019-05-23 09:50:00,43.06,43.09,42.97,43.0,207311.0,37.0065,37.0323,36.9292,36.9549,207311.0
2019-05-23 09:55:00,43.0,43.05,42.97,43.04,125851.0,36.9549,36.9979,36.9292,36.9893,125851.0
2019-05-23 10:00:00,43.04,43.09,43.01,43.05,118743.0,36.9893,37.0323,36.9635,36.9979,118743.0
2019-05-23 10:05:00,43.05,43.1,43.0,43.09,149801.0,36.9979,37.0409,36.9549,37.0323,149801.0
2019-05-23 10:10:00,43.08,43.15,43.06,43.09,166590.0,37.0237,37.0838,37.0065,37.0323,166590.0
2019-05-23 10:15:00,43.09,43.12,42.99,43.02,132943.0,37.0323,37.0581,36.9463,36.9721,132943.0
2019-05-23 10:20:00,43.02,43.03,42.94,42.98,139917.0,36.9721,36.9807,36.9034,36.9377,139917.0
2019-05-23 10:25:00,42.98,43.09,42.97,43.05,90994.0,36.9377,37.0323,36.9292,36.9979,90994.0
2019-05-23 10:30:00,43.05,43.09,43.01,43.03,166896.0,36.9979,37.0323,36.9635,36.9807,166896.0
2019-05-23 10:35:00,43.02,43.04,42.99,43.02,125534.0,36.9721,36.9893,36.9463,36.9721,125534.0
2019-05-23 10:40:00,43.02,43.03,42.99,43.01,155549.0,36.9721,36.9807,36.9463,36.9635,155549.0
2019-05-23 10:45:00,43.0,43.04,43.0,43.02,103487.0,36.9549,36.9893,36.9549,36.9721,103487.0
2019-05-23 10:50:00,43.03,43.07,43.01,43.05,91933.0,36.9807,37.0151,36.9635,36.9979,91933.0
2019-05-23 10:55:00,43.05,43.07,43.0,43.02,147158.0,36.9979,37.0151,36.9549,36.9721,147158.0
2019-05-23 11:00:00,43.03,43.05,42.93,42.96,203553.0,36.9807,36.9979,36.8948,36.9206,203553.0
2019-05-23 11:05:00,42.97,43.01,42.96,42.97,82082.0,36.9292,36.9635,36.9206,36.9292,82082.0
2019-05-23 11:10:00,42.97,42.98,42.89,42.91,120590.0,36.9292,36.9377,36.8604,36.8776,120590.0
2019-05-23 11:15:00,42.91,42.96,42.9,42.96,57566.0,36.8776,36.9206,36.869,36.9206,57566.0
2019-05-23 11:20:00,42.95,42.98,42.92,42.97,95263.0,36.912,36.9377,36.8862,36.9292,95263.0
2019-05-23 11:25:00,42.97,43.02,42.96,42.98,101978.0,36.9292,36.9721,36.9206,36.9377,101978.0
2019-05-23 11:30:00,42.98,43.03,42.97,42.99,139488.0,36.9377,36.9807,36.9292,36.9463,139488.0
2019-05-23 11:35:00,43.0,43.03,42.97,43.02,204383.0,36.9549,36.9807,36.9292,36.9721,204383.0
2019-05-23 11:40:00,43.02,43.03,42.94,42.96,148466.0,36.9721,36.9807,36.9034,36.9206,148466.0
2019-05-23 11:45:00,42.96,42.99,42.94,42.97,51526.0,36.9206,36.9463,36.9034,36.9292,51526.0
2019-05-23 11:50:00,42.97,43.0,42.88,42.88,100234.0,36.9292,36.9549,36.8518,36.8518,100234.0
2019-05-23 11:55:00,42.89,42.91,42.81,42.82,121802.0,36.8604,36.8776,36.7916,36.8002,121802.0
2019-05-23 12:00:00,42.82,42.89,42.81,42.88,104147.0,36.8002,36.8604,36.7916,36.8518,104147.0
2019-05-23 12:05:00,42.89,42.96,42.86,42.91,97882.0,36.8604,36.9206,36.8346,36.8776,97882.0
2019-05-23 12:10:00,42.91,42.92,42.88,42.9,117798.0,36.8776,36.8862,36.8518,36.869,117798.0
2019-05-23 12:15:00,42.9,42.91,42.79,42.83,135004.0,36.869,36.8776,36.7745,36.8088,135004.0
2019-05-23 12:20:00,42.83,42.84,42.79,42.81,72529.0,36.8088,36.8174,36.7745,36.7916,72529.0
2019-05-23 12:25:00,42.82,42.86,42.81,42.84,63674.0,36.8002,36.8346,36.7916,36.8174,63674.0
2019-05-23 12:30:00,42.85,42.87,42.8,42.81,48030.0,36.826,36.8432,36.7831,36.7916,48030.0
2019-05-23 12:35:00,42.81,42.82,42.72,42.73,278379.0,36.7916,36.8002,36.7143,36.7229,278379.0
2019-05-23 12:40:00,42.73,42.78,42.69,42.71,104578.0,36.7229,36.7659,36.6885,36.7057,104578.0
2019-05-23 12:45:00,42.71,42.72,42.67,42.67,143208.0,36.7057,36.7143,36.6713,36.6713,143208.0
2019-05-23 12:50:00,42.67,42.68,42.55,42.57,170217.0,36.6713,36.6799,36.5682,36.5854,170217.0
2019-05-23 12:55:00,42.58,42.64,42.51,42.54,360885.0,36.594,36.6455,36.5338,36.5596,360885.0
2019-05-23 13:00:00,42.53,42.58,42.5,42.5,242093.0,36.551,36.594,36.5252,36.5252,242093.0
2019-05-23 13:05:00,42.51,42.64,42.5,42.61,179331.0,36.5338,36.6455,36.5252,36.6198,179331.0
2019-05-23 13:10:00,42.61,42.64,42.57,42.57,122425.0,36.6198,36.6455,36.5854,36.5854,122425.0
2019-05-23 13:15:00,42.58,42.62,42.57,42.62,104577.0,36.594,36.6284,36.5854,36.6284,104577.0
2019-05-23 13:20:00,42.62,42.63,42.58,42.61,86584.0,36.6284,36.637,36.594,36.6198,86584.0
2019-05-23 13:25:00,42.61,42.66,42.6,42.64,48061.0,36.6198,36.6627,36.6112,36.6455,48061.0
2019-05-23 13:30:00,42.63,42.66,42.6,42.61,79992.0,36.637,36.6627,36.6112,36.6198,79992.0
2019-05-23 13:35:00,42.61,42.61,42.55,42.58,154567.0,36.6198,36.6198,36.5682,36.594,154567.0
2019-05-23 13:40:00,42.58,42.61,42.57,42.61,59931.0,36.594,36.6198,36.5854,36.6198,59931.0
2019-05-23 13:45:00,42.61,42.61,42.55,42.55,66569.0,36.6198,36.6198,36.5682,36.5682,66569.0
2019-05-23 13:50:00,42.56,42.57,42.55,42.55,92203.0,36.5768,36.5854,36.5682,36.5682,92203.0
2019-05-23 13:55:00,42.55,42.56,42.51,42.55,129373.0,36.5682,36.5768,36.5338,36.5682,129373.0
2019-05-23 14:00:00,42.55,42.61,42.55,42.57,97474.0,36.5682,36.6198,36.5682,36.5854,97474.0
2019-05-23 14:05:00,42.57,42.6,42.55,42.56,57051.0,36.5854,36.6112,36.5682,36.5768,57051.0
2019-05-23 14:10:00,42.55,42.58,42.54,42.58,51382.0,36.5682,36.594,36.5596,36.594,51382.0
2019-05-23 14:15:00,42.58,42.62,42.57,42.62,72767.0,36.594,36.6284,36.5854,36.6284,72767.0
2019-05-23 14:20:00,42.62,42.65,42.61,42.63,45657.0,36.6284,36.6541,36.6198,36.637,45657.0
2019-05-23 14:25:00,42.63,42.63,42.59,42.59,79532.0,36.637,36.637,36.6026,36.6026,79532.0
2019-05-23 14:30:00,42.6,42.64,42.58,42.64,78319.0,36.6112,36.6455,36.594,36.6455,78319.0
2019-05-23 14:35:00,42.63,42.64,42.57,42.61,83657.0,36.637,36.6455,36.5854,36.6198,83657.0
2019-05-23 14:40:00,42.61,42.62,42.57,42.59,83015.0,36.6198,36.6284,36.5854,36.6026,83015.0
2019-05-23 14:45:00,42.59,42.61,42.57,42.59,60390.0,36.6026,36.6198,36.5854,36.6026,60390.0
2019-05-23 14:50:00,42.59,42.62,42.55,42.58,110309.0,36.6026,36.6284,36.5682,36.594,110309.0
2019-05-23 14:55:00,42.58,42.62,42.54,42.62,71962.0,36.594,36.6284,36.5596,36.6284,71962.0
2019-05-23 15:00:00,42.62,42.63,42.58,42.63,109914.0,36.6284,36.637,36.594,36.637,109914.0
2019-05-23 15:05:00,42.63,42.65,42.61,42.64,108266.0,36.637,36.6541,36.6198,36.6455,108266.0
2019-05-23 15:10:00,42.63,42.68,42.63,42.66,51941.0,36.637,36.6799,36.637,36.6627,51941.0
2019-05-23 15:15:00,42.67,42.72,42.64,42.69,81427.0,36.6713,36.7143,36.6455,36.6885,81427.0
2019-05-23 15:20:00,42.7,42.79,42.69,42.78,137437.0,36.6971,36.7745,36.6885,36.7659,137437.0
2019-05-23 15:25:00,42.78,42.86,42.77,42.82,134814.0,36.7659,36.8346,36.7573,36.8002,134814.0
2019-05-23 15:30:00,42.82,42.85,42.79,42.81,108040.0,36.8002,36.826,36.7745,36.7916,108040.0
2019-05-23 15:35:00,42.8,42.83,42.77,42.77,102035.0,36.7831,36.8088,36.7573,36.7573,102035.0
2019-05-23 15:40:00,42.77,42.78,42.69,42.71,132547.0,36.7573,36.7659,36.6885,36.7057,132547.0
2019-05-23 15:45:00,42.71,42.77,42.67,42.7,229537.0,36.7057,36.7573,36.6713,36.6971,229537.0
2019-05-23 15:50:00,42.7,42.81,42.68,42.8,201598.0,36.6971,36.7916,36.6799,36.7831,201598.0
2019-05-23 15:55:00,42.81,42.83,42.69,42.73,928401.0,36.7916,36.8088,36.6885,36.7229,928401.0
2019-05-24 09:30:00,42.81,43.06,42.81,42.98,423824.0,36.7916,37.0065,36.7916,36.9377,423824.0
2019-05-24 09:35:00,42.98,43.06,42.96,42.98,135936.0,36.9377,37.0065,36.9206,36.9377,135936.0
2019-05-24 09:40:00,42.98,43.02,42.95,42.96,53484.0,36.9377,36.9721,36.912,36.9206,53484.0
2019-05-24 09:45:00,42.96,43.02,42.93,42.96,172198.0,36.9206,36.9721,36.8948,36.9206,172198.0
2019-05-24 09:50:00,42.97,42.97,42.8,42.83,249593.0,36.9292,36.9292,36.7831,36.8088,249593.0
2019-05-24 09:55:00,42.83,42.86,42.72,42.86,253235.0,36.8088,36.8346,36.7143,36.8346,253235.0
2019-05-24 10:00:00,42.86,42.89,42.82,42.83,84132.0,36.8346,36.8604,36.8002,36.8088,84132.0
2019-05-24 10:05:00,42.82,42.84,42.75,42.8,97864.0,36.8002,36.8174,36.7401,36.7831,97864.0
2019-05-24 10:10:00,42.79,42.86,42.75,42.83,67216.0,36.7745,36.8346,36.7401,36.8088,67216.0
2019-05-24 10:15:00,42.83,42.98,42.82,42.95,176042.0,36.8088,36.9377,36.8002,36.912,176042.0
2019-05-24 10:20:00,42.94,42.98,42.91,42.96,60470.0,36.9034,36.9377,36.8776,36.9206,60470.0
2019-05-24 10:25:00,42.95,42.96,42.88,42.93,99384.0,36.912,36.9206,36.8518,36.8948,99384.0
2019-05-24 10:30:00,42.93,42.94,42.86,42.89,123437.0,36.8948,36.9034,36.8346,36.8604,123437.0
2019-05-24 10:35:00,42.9,42.92,42.86,42.9,74114.0,36.869,36.8862,36.8346,36.869,74114.0
2019-05-24 10:40:00,42.89,42.89,42.84,42.86,142949.0,36.8604,36.8604,36.8174,36.8346,142949.0
2019-05-24 10:45:00,42.86,42.88,42.81,42.83,63260.0,36.8346,36.8518,36.7916,36.8088,63260.0
2019-05-24 10:50:00,42.82,42.87,42.76,42.79,97449.0,36.8002,36.8432,36.7487,36.7745,97449.0
2019-05-24 10:55:00,42.79,42.8,42.7,42.7,67557.0,36.7745,36.7831,36.6971,36.6971,67557.0
2019-05-24 11:00:00,42.71,42.77,42.7,42.74,62509.0,36.7057,36.7573,36.6971,36.7315,62509.0
2019-05-24 11:05:00,42.73,42.79,42.73,42.77,110369.0,36.7229,36.7745,36.7229,36.7573,110369.0
2019-05-24 11:10:00,42.77,42.83,42.72,42.83,84101.0,36.7573,36.8088,36.7143,36.8088,84101.0
2019-05-24 11:15:00,42.83,42.84,42.8,42.81,37809.0,36.8088,36.8174,36.7831,36.7916,37809.0
2019-05-24 11:20:00,42.8,42.87,42.8,42.81,129150.0,36.7831,36.8432,36.7831,36.7916,129150.0
2019-05-24 11:25:00,42.81,42.86,42.79,42.86,68276.0,36.7916,36.8346,36.7745,36.8346,68276.0
2019-05-24 11:30:00,42.86,42.87,42.82,42.87,104532.0,36.8346,36.8432,36.8002,36.8432,104532.0
2019-05-24 11:35:00,42.88,42.95,42.87,42.94,42755.0,36.8518,36.912,36.8432,36.9034,42755.0
2019-05-24 11:40:00,42.94,42.95,42.9,42.92,68123.0,36.9034,36.912,36.869,36.8862,68123.0
2019-05-24 11:45:00,42.92,42.95,42.9,42.94,81520.0,36.8862,36.912,36.869,36.9034,81520.0
2019-05-24 11:50:00,42.94,42.95,42.92,42.93,26854.0,36.9034,36.912,36.8862,36.8948,26854.0
2019-05-24 11:55:00,42.92,42.93,42.87,42.89,58181.0,36.8862,36.8948,36.8432,36.8604,58181.0
2019-05-24 12:00:00,42.89,42.89,42.83,42.88,65575.0,36.8604,36.8604,36.8088,36.8518,65575.0
2019-05-24 12:05:00,42.87,42.89,42.84,42.84,57314.0,36.8432,36.8604,36.8174,36.8174,57314.0
2019-05-24 12:10:00,42.84,42.87,42.81,42.83,40368.0,36.8174,36.8432,36.7916,36.8088,40368.0
2019-05-24 12:15:00,42.83,42.84,42.76,42.8,71490.0,36.8088,36.8174,36.7487,36.7831,71490.0
2019-05-24 12:20:00,42.8,42.84,42.79,42.83,53715.0,36.7831,36.8174,36.7745,36.8088,53715.0
2019-05-24 12:25:00,42.83,42.84,42.78,42.8,98067.0,36.8088,36.8174,36.7659,36.7831,98067.0
2019-05-24 12:30:00,42.81,42.83,42.8,42.82,42619.0,36.7916,36.8088,36.7831,36.8002,42619.0
2019-05-24 12:35:00,42.82,42.85,42.8,42.84,72753.0,36.8002,36.826,36.7831,36.8174,72753.0
2019-05-24 12:40:00,42.84,42.87,42.82,42.86,76083.0,36.8174,36.8432,36.8002,36.8346,76083.0
2019-05-24 12:45:00,42.85,42.87,42.84,42.87,56482.0,36.826,36.8432,36.8174,36.8432,56482.0
2019-05-24 12:50:00,42.88,42.92,42.86,42.9,48422.0,36.8518,36.8862,36.8346,36.869,48422.0
2019-05-24 12:55:00,42.9,42.92,42.88,42.9,89983.0,36.869,36.8862,36.8518,36.869,89983.0
2019-05-24 13:00:00,42.9,42.94,42.86,42.86,57201.0,36.869,36.9034,36.8346,36.8346,57201.0
2019-05-24 13:05:00,42.86,42.91,42.86,42.89,80457.0,36.8346,36.8776,36.8346,36.8604,80457.0
2019-05-24 13:10:00,42.88,42.88,42.84,42.85,37243.0,36.8518,36.8518,36.8174,36.826,37243.0
2019-05-24 13:15:00,42.86,42.87,42.84,42.86,52601.0,36.8346,36.8432,36.8174,36.8346,52601.0
2019-05-24 13:20:00,42.86,42.87,42.82,42.83,48941.0,36.8346,36.8432,36.8002,36.8088,48941.0
2019-05-24 13:25:00,42.83,42.84,42.78,42.8,49204.0,36.8088,36.8174,36.7659,36.7831,49204.0
2019-05-24 13:30:00,42.8,42.83,42.79,42.8,41065.0,36.7831,36.8088,36.7745,36.7831,41065.0
2019-05-24 13:35:00,42.8,42.84,42.79,42.84,29524.0,36.7831,36.8174,36.7745,36.8174,29524.0
2019-05-24 13:40:00,42.83,42.85,42.82,42.84,25903.0,36.8088,36.826,36.8002,36.8174,25903.0
2019-05-24 13:45:00,42.85,42.85,42.79,42.81,72522.0,36.826,36.826,36.7745,36.7916,72522.0
2019-05-24 13:50:00,42.8,42.85,42.8,42.8,43581.0,36.7831,36.826,36.7831,36.7831,43581.0
2019-05-24 13:55:00,42.81,42.81,42.74,42.76,35235.0,36.7916,36.7916,36.7315,36.7487,35235.0
2019-05-24 14:00:00,42.75,42.76,42.71,42.73,57509.0,36.7401,36.7487,36.7057,36.7229,57509.0
2019-05-24 14:05:00,42.73,42.73,42.67,42.7,107670.0,36.7229,36.7229,36.6713,36.6971,107670.0
2019-05-24 14:10:00,42.7,42.72,42.65,42.66,77699.0,36.6971,36.7143,36.6541,36.6627,77699.0
2019-05-24 14:15:00,42.66,42.69,42.65,42.69,54618.0,36.6627,36.6885,36.6541,36.6885,54618.0
2019-05-24 14:20:00,42.69,42.7,42.67,42.7,47074.0,36.6885,36.6971,36.6713,36.6971,47074.0
2019-05-24 14:25:00,42.7,42.73,42.69,42.72,72413.0,36.6971,36.7229,36.6885,36.7143,72413.0
2019-05-24 14:30:00,42.71,42.74,42.69,42.7,45092.0,36.7057,36.7315,36.6885,36.6971,45092.0
2019-05-24 14:35:00,42.7,42.74,42.69,42.73,29771.0,36.6971,36.7315,36.6885,36.7229,29771.0
2019-05-24 14:40:00,42.72,42.74,42.71,42.72,42596.0,36.7143,36.7315,36.7057,36.7143,42596.0
2019-05-24 14:45:00,42.72,42.72,42.67,42.68,54222.0,36.7143,36.7143,36.6713,36.6799,54222.0
2019-05-24 14:50:00,42.67,42.71,42.67,42.69,44989.0,36.6713,36.7057,36.6713,36.6885,44989.0
2019-05-24 14:55:00,42.69,42.71,42.69,42.71,34743.0,36.6885,36.7057,36.6885,36.7057,34743.0
2019-05-24 15:00:00,42.7,42.73,42.67,42.73,44285.0,36.6971,36.7229,36.6713,36.7229,44285.0
2019-05-24 15:05:00,42.72,42.74,42.71,42.73,44436.0,36.7143,36.7315,36.7057,36.7229,44436.0
2019-05-24 15:10:00,42.73,42.73,42.7,42.71,186524.0,36.7229,36.7229,36.6971,36.7057,186524.0
2019-05-24 15:15:00,42.7,42.71,42.66,42.67,141448.0,36.6971,36.7057,36.6627,36.6713,141448.0
2019-05-24 15:20:00,42.67,42.69,42.66,42.66,116904.0,36.6713,36.6885,36.6627,36.6627,116904.0
2019-05-24 15:25:00,42.66,42.72,42.66,42.72,81972.0,36.6627,36.7143,36.6627,36.7143,81972.0
2019-05-24 15:30:00,42.72,42.73,42.69,42.72,74073.0,36.7143,36.7229,36.6885,36.7143,74073.0
2019-05-24 15:35:00,42.73,42.75,42.71,42.73,68649.0,36.7229,36.7401,36.7057,36.7229,68649.0
2019-05-24 15:40:00,42.72,42.74,42.69,42.71,90407.0,36.7143,36.7315,36.6885,36.7057,90407.0
2019-05-24 15:45:00,42.71,42.71,42.68,42.7,72811.0,36.7057,36.7057,36.6799,36.6971,72811.0
2019-05-24 15:50:00,42.7,42.71,42.67,42.69,112449.0,36.6971,36.7057,36.6713,36.6885,112449.0
2019-05-24 15:55:00,42.69,42.71,42.63,42.67,523391.0,36.6885,36.7057,36.637,36.6713,523391.0
2019-05-28 09:30:00,42.83,42.9,42.7,42.85,211426.0,36.8088,36.869,36.6971,36.826,211426.0
2019-05-28 09:35:00,42.86,42.93,42.83,42.91,135182.0,36.8346,36.8948,36.8088,36.8776,135182.0
2019-05-28 09:40:00,42.92,43.02,42.91,43.01,138194.0,36.8862,36.9721,36.8776,36.9635,138194.0
2019-05-28 09:45:00,43.02,43.03,42.95,42.98,248031.0,36.9721,36.9807,36.912,36.9377,248031.0
2019-05-28 09:50:00,42.98,43.0,42.9,42.96,158473.0,36.9377,36.9549,36.869,36.9206,158473.0
2019-05-28 09:55:00,42.96,42.96,42.85,42.86,199874.0,36.9206,36.9206,36.826,36.8346,199874.0
2019-05-28 10:00:00,42.85,42.93,42.84,42.9,80768.0,36.826,36.8948,36.8174,36.869,80768.0
2019-05-28 10:05:00,42.9,42.94,42.87,42.88,149555.0,36.869,36.9034,36.8432,36.8518,149555.0
2019-05-28 10:10:00,42.87,42.91,42.85,42.85,69964.0,36.8432,36.8776,36.826,36.826,69964.0
2019-05-28 10:15:00,42.86,42.91,42.83,42.87,88307.0,36.8346,36.8776,36.8088,36.8432,88307.0
2019-05-28 10:20:00,42.87,42.9,42.86,42.87,69022.0,36.8432,36.869,36.8346,36.8432,69022.0
2019-05-28 10:25:00,42.87,42.88,42.85,42.87,50628.0,36.8432,36.8518,36.826,36.8432,50628.0
2019-05-28 10:30:00,42.87,42.89,42.77,42.79,111471.0,36.8432,36.8604,36.7573,36.7745,111471.0
2019-05-28 10:35:00,42.78,42.8,42.73,42.74,118448.0,36.7659,36.7831,36.7229,36.7315,118448.0
2019-05-28 10:40:00,42.73,42.75,42.68,42.69,134939.0,36.7229,36.7401,36.6799,36.6885,134939.0
2019-05-28 10:45:00,42.68,42.74,42.66,42.71,109189.0,36.6799,36.7315,36.6627,36.7057,109189.0
2019-05-28 10:50:00,42.71,42.71,42.64,42.68,135878.0,36.7057,36.7057,36.6455,36.6799,135878.0
2019-05-28 10:55:00,42.68,42.77,42.66,42.73,140445.0,36.6799,36.7573,36.6627,36.7229,140445.0
2019-05-28 11:00:00,42.72,42.79,42.7,42.77,95244.0,36.7143,36.7745,36.6971,36.7573,95244.0
2019-05-28 11:05:00,42.78,42.79,42.72,42.73,108976.0,36.7659,36.7745,36.7143,36.7229,108976.0
2019-05-28 11:10:00,42.73,42.81,42.72,42.79,51537.0,36.7229,36.7916,36.7143,36.7745,51537.0
2019-05-28 11:15:00,42.79,42.8,42.72,42.77,64275.0,36.7745,36.7831,36.7143,36.7573,64275.0
2019-05-28 11:20:00,42.77,42.77,42.67,42.68,61225.0,36.7573,36.7573,36.6713,36.6799,61225.0
2019-05-28 11:25:00,42.68,42.69,42.63,42.63,78392.0,36.6799,36.6885,36.637,36.637,78392.0
2019-05-28 11:30:00,42.63,42.68,42.63,42.67,132273.0,36.637,36.6799,36.637,36.6713,132273.0
2019-05-28 11:35:00,42.67,42.69,42.65,42.69,52828.0,36.6713,36.6885,36.6541,36.6885,52828.0
2019-05-28 11:40:00,42.69,42.75,42.68,42.72,335887.0,36.6885,36.7401,36.6799,36.7143,335887.0
2019-05-28 11:45:00,42.72,42.81,42.71,42.79,58296.0,36.7143,36.7916,36.7057,36.7745,58296.0
2019-05-28 11:50:00,42.79,42.8,42.74,42.77,61475.0,36.7745,36.7831,36.7315,36.7573,61475.0
2019-05-28 11:55:00,42.76,42.85,42.75,42.83,68862.0,36.7487,36.826,36.7401,36.8088,68862.0
2019-05-28 12:00:00,42.83,42.87,42.81,42.87,87364.0,36.8088,36.8432,36.7916,36.8432,87364.0
2019-05-28 12:05:00,42.87,42.87,42.84,42.87,41082.0,36.8432,36.8432,36.8174,36.8432,41082.0
2019-05-28 12:10:00,42.87,42.9,42.84,42.87,60459.0,36.8432,36.869,36.8174,36.8432,60459.0
2019-05-28 12:15:00,42.87,42.88,42.84,42.85,57723.0,36.8432,36.8518,36.8174,36.826,57723.0
2019-05-28 12:20:00,42.85,42.87,42.83,42.86,136465.0,36.826,36.8432,36.8088,36.8346,136465.0
2019-05-28 12:25:00,42.86,42.87,42.83,42.86,126010.0,36.8346,36.8432,36.8088,36.8346,126010.0
2019-05-28 12:30:00,42.85,42.89,42.83,42.85,77812.0,36.826,36.8604,36.8088,36.826,77812.0
2019-05-28 12:35:00,42.85,42.87,42.84,42.86,58269.0,36.826,36.8432,36.8174,36.8346,58269.0
2019-05-28 12:40:00,42.86,42.86,42.82,42.83,47775.0,36.8346,36.8346,36.8002,36.8088,47775.0
2019-05-28 12:45:00,42.84,42.85,42.81,42.83,110170.0,36.8174,36.826,36.7916,36.8088,110170.0
2019-05-28 12:50:00,42.82,42.85,42.82,42.83,28230.0,36.8002,36.826,36.8002,36.8088,28230.0
2019-05-28 12:55:00,42.83,42.83,42.79,42.8,87281.0,36.8088,36.8088,36.7745,36.7831,87281.0
2019-05-28 13:00:00,42.79,42.83,42.79,42.82,68687.0,36.7745,36.8088,36.7745,36.8002,68687.0
2019-05-28 13:05:00,42.82,42.82,42.78,42.79,43850.0,36.8002,36.8002,36.7659,36.7745,43850.0
2019-05-28 13:10:00,42.79,42.82,42.79,42.81,57609.0,36.7745,36.8002,36.7745,36.7916,57609.0
2019-05-28 13:15:00,42.8,42.81,42.78,42.79,116640.0,36.7831,36.7916,36.7659,36.7745,116640.0
2019-05-28 13:20:00,42.8,42.83,42.79,42.83,49035.0,36.7831,36.8088,36.7745,36.8088,49035.0
2019-05-28 13:25:00,42.83,42.84,42.8,42.82,33992.0,36.8088,36.8174,36.7831,36.8002,33992.0
2019-05-28 13:30:00,42.82,42.87,42.82,42.87,31070.0,36.8002,36.8432,36.8002,36.8432,31070.0
2019-05-28 13:35:00,42.86,42.9,42.86,42.87,38293.0,36.8346,36.869,36.8346,36.8432,38293.0
2019-05-28 13:40:00,42.87,42.94,42.86,42.92,64762.0,36.8432,36.9034,36.8346,36.8862,64762.0
2019-05-28 13:45:00,42.93,42.98,42.92,42.95,50251.0,36.8948,36.9377,36.8862,36.912,50251.0
2019-05-28 13:50:00,42.95,42.98,42.93,42.95,133034.0,36.912,36.9377,36.8948,36.912,133034.0
2019-05-28 13:55:00,42.96,42.98,42.95,42.98,40977.0,36.9206,36.9377,36.912,36.9377,40977.0
2019-05-28 14:00:00,42.97,42.98,42.89,42.9,115597.0,36.9292,36.9377,36.8604,36.869,115597.0
2019-05-28 14:05:00,42.9,42.91,42.88,42.89,233418.0,36.869,36.8776,36.8518,36.8604,233418.0
2019-05-28 14:10:00,42.89,42.9,42.84,42.86,102047.0,36.8604,36.869,36.8174,36.8346,102047.0
2019-05-28 14:15:00,42.86,42.88,42.85,42.87,66448.0,36.8346,36.8518,36.826,36.8432,66448.0
2019-05-28 14:20:00,42.86,42.88,42.84,42.87,121604.0,36.8346,36.8518,36.8174,36.8432,121604.0
2019-05-28 14:25:00,42.87,42.89,42.84,42.84,410986.0,36.8432,36.8604,36.8174,36.8174,410986.0
2019-05-28 14:30:00,42.84,42.84,42.79,42.8,125578.0,36.8174,36.8174,36.7745,36.7831,125578.0
2019-05-28 14:35:00,42.8,42.84,42.79,42.81,76793.0,36.7831,36.8174,36.7745,36.7916,76793.0
2019-05-28 14:40:00,42.81,42.81,42.75,42.77,85724.0,36.7916,36.7916,36.7401,36.7573,85724.0
2019-05-28 14:45:00,42.77,42.78,42.75,42.75,70282.0,36.7573,36.7659,36.7401,36.7401,70282.0
2019-05-28 14:50:00,42.74,42.78,42.71,42.73,124791.0,36.7315,36.7659,36.7057,36.7229,124791.0
2019-05-28 14:55:00,42.73,42.75,42.7,42.75,159641.0,36.7229,36.7401,36.6971,36.7401,159641.0
2019-05-28 15:00:00,42.74,42.75,42.7,42.71,81023.0,36.7315,36.7401,36.6971,36.7057,81023.0
2019-05-28 15:05:00,42.71,42.73,42.66,42.66,68893.0,36.7057,36.7229,36.6627,36.6627,68893.0
2019-05-28 15:10:00,42.66,42.69,42.64,42.69,93373.0,36.6627,36.6885,36.6455,36.6885,93373.0
2019-05-28 15:15:00,42.69,42.73,42.68,42.71,77037.0,36.6885,36.7229,36.6799,36.7057,77037.0
2019-05-28 15:20:00,42.71,42.71,42.64,42.68,50768.0,36.7057,36.7057,36.6455,36.6799,50768.0
2019-05-28 15:25:00,42.68,42.7,42.63,42.64,110278.0,36.6799,36.6971,36.637,36.6455,110278.0
2019-05-28 15:30:00,42.64,42.65,42.58,42.59,112987.0,36.6455,36.6541,36.594,36.6026,112987.0
2019-05-28 15:35:00,42.59,42.59,42.5,42.51,210010.0,36.6026,36.6026,36.5252,36.5338,210010.0
2019-05-28 15:40:00,42.51,42.52,42.42,42.45,224974.0,36.5338,36.5424,36.4565,36.4823,224974.0
2019-05-28 15:45:00,42.46,42.52,42.44,42.48,201020.0,36.4908,36.5424,36.4737,36.508,201020.0
2019-05-28 15:50:00,42.48,42.53,42.47,42.49,362309.0,36.508,36.551,36.4994,36.5166,362309.0
2019-05-28 15:55:00,42.49,42.55,42.45,42.46,1065176.0,36.5166,36.5682,36.4823,36.4908,1065176.0
2019-05-29 09:30:00,42.24,42.37,42.22,42.28,256491.0,36.3018,36.4135,36.2846,36.3362,256491.0
2019-05-29 09:35:00,42.29,42.29,42.15,42.16,151097.0,36.3447,36.3447,36.2244,36.233,151097.0
2019-05-29 09:40:00,42.16,42.17,42.05,42.08,269091.0,36.233,36.2416,36.1385,36.1643,269091.0
2019-05-29 09:45:00,42.08,42.12,42.05,42.09,225532.0,36.1643,36.1986,36.1385,36.1729,225532.0
2019-05-29 09:50:00,42.09,42.12,42.02,42.05,195540.0,36.1729,36.1986,36.1127,36.1385,195540.0
2019-05-29 09:55:00,42.04,42.1,42.03,42.1,188760.0,36.1299,36.1815,36.1213,36.1815,188760.0
2019-05-29 10:00:00,42.09,42.11,41.89,41.95,594342.0,36.1729,36.1901,36.001,36.0525,594342.0
2019-05-29 10:05:00,41.95,41.99,41.92,41.97,477145.0,36.0525,36.0869,36.0268,36.0697,477145.0
2019-05-29 10:10:00,41.97,42.02,41.94,42.02,233315.0,36.0697,36.1127,36.044,36.1127,233315.0
2019-05-29 10:15:00,42.01,42.05,41.98,42.02,202479.0,36.1041,36.1385,36.0783,36.1127,202479.0
2019-05-29 10:20:00,42.02,42.09,41.96,42.06,134759.0,36.1127,36.1729,36.0611,36.1471,134759.0
2019-05-29 10:25:00,42.06,42.14,42.05,42.12,202449.0,36.1471,36.2158,36.1385,36.1986,202449.0
2019-05-29 10:30:00,42.12,42.16,42.08,42.12,121528.0,36.1986,36.233,36.1643,36.1986,121528.0
2019-05-29 10:35:00,42.11,42.12,42.04,42.09,62272.0,36.1901,36.1986,36.1299,36.1729,62272.0
2019-05-29 10:40:00,42.09,42.13,42.05,42.08,75470.0,36.1729,36.2072,36.1385,36.1643,75470.0
2019-05-29 10:45:00,42.08,42.1,42.04,42.09,61546.0,36.1643,36.1815,36.1299,36.1729,61546.0
2019-05-29 10:50:00,42.08,42.15,42.05,42.14,117657.0,36.1643,36.2244,36.1385,36.2158,117657.0
2019-05-29 10:55:00,42.14,42.22,42.13,42.2,185610.0,36.2158,36.2846,36.2072,36.2674,185610.0
2019-05-29 11:00:00,42.2,42.3,42.19,42.22,294693.0,36.2674,36.3533,36.2588,36.2846,294693.0
2019-05-29 11:05:00,42.22,42.3,42.19,42.26,188243.0,36.2846,36.3533,36.2588,36.319,188243.0
2019-05-29 11:10:00,42.26,42.26,42.17,42.19,126405.0,36.319,36.319,36.2416,36.2588,126405.0
2019-05-29 11:15:00,42.19,42.23,42.16,42.2,101938.0,36.2588,36.2932,36.233,36.2674,101938.0
2019-05-29 11:20:00,42.2,42.2,42.09,42.11,134081.0,36.2674,36.2674,36.1729,36.1901,134081.0
2019-05-29 11:25:00,42.11,42.16,42.1,42.15,72442.0,36.1901,36.233,36.1815,36.2244,72442.0
2019-05-29 11:30:00,42.15,42.18,42.11,42.18,68950.0,36.2244,36.2502,36.1901,36.2502,68950.0
2019-05-29 11:35:00,42.18,42.19,42.1,42.11,73990.0,36.2502,36.2588,36.1815,36.1901,73990.0
2019-05-29 11:40:00,42.1,42.11,42.06,42.1,84924.0,36.1815,36.1901,36.1471,36.1815,84924.0
2019-05-29 11:45:00,42.09,42.11,42.05,42.08,73846.0,36.1729,36.1901,36.1385,36.1643,73846.0
2019-05-29 11:50:00,42.07,42.08,41.99,42.0,140751.0,36.1557,36.1643,36.0869,36.0955,140751.0
2019-05-29 11:55:00,42.0,42.07,41.97,42.07,63012.0,36.0955,36.1557,36.0697,36.1557,63012.0
2019-05-29 12:00:00,42.07,42.16,42.05,42.16,97345.0,36.1557,36.233,36.1385,36.233,97345.0
2019-05-29 12:05:00,42.16,42.19,42.12,42.19,104319.0,36.233,36.2588,36.1986,36.2588,104319.0
2019-05-29 12:10:00,42.19,42.19,42.12,42.17,62208.0,36.2588,36.2588,36.1986,36.2416,62208.0
2019-05-29 12:15:00,42.16,42.23,42.14,42.22,50309.0,36.233,36.2932,36.2158,36.2846,50309.0
2019-05-29 12:20:00,42.22,42.23,42.16,42.19,74068.0,36.2846,36.2932,36.233,36.2588,74068.0
2019-05-29 12:25:00,42.18,42.23,42.18,42.21,130798.0,36.2502,36.2932,36.2502,36.276,130798.0
2019-05-29 12:30:00,42.2,42.21,42.11,42.15,212862.0,36.2674,36.276,36.1901,36.2244,212862.0
2019-05-29 12:35:00,42.14,42.15,42.07,42.09,96474.0,36.2158,36.2244,36.1557,36.1729,96474.0
2019-05-29 12:40:00,42.09,42.15,42.07,42.11,195799.0,36.1729,36.2244,36.1557,36.1901,195799.0
2019-05-29 12:45:00,42.11,42.11,42.04,42.06,151260.0,36.1901,36.1901,36.1299,36.1471,151260.0
2019-05-29 12:50:00,42.07,42.08,42.04,42.04,91498.0,36.1557,36.1643,36.1299,36.1299,91498.0
2019-05-29 12:55:00,42.04,42.05,42.03,42.05,102932.0,36.1299,36.1385,36.1213,36.1385,102932.0
2019-05-29 13:00:00,42.05,42.05,41.98,42.02,145228.0,36.1385,36.1385,36.0783,36.1127,145228.0
2019-05-29 13:05:00,42.02,42.08,41.99,42.08,451530.0,36.1127,36.1643,36.0869,36.1643,451530.0
2019-05-29 13:10:00,42.07,42.15,42.06,42.06,164597.0,36.1557,36.2244,36.1471,36.1471,164597.0
2019-05-29 13:15:00,42.07,42.08,42.03,42.04,201497.0,36.1557,36.1643,36.1213,36.1299,201497.0
2019-05-29 13:20:00,42.04,42.05,42.03,42.05,88721.0,36.1299,36.1385,36.1213,36.1385,88721.0
2019-05-29 13:25:00,42.05,42.08,42.02,42.08,150457.0,36.1385,36.1643,36.1127,36.1643,150457.0
2019-05-29 13:30:00,42.07,42.11,42.05,42.09,77611.0,36.1557,36.1901,36.1385,36.1729,77611.0
2019-05-29 13:35:00,42.09,42.11,42.05,42.11,160700.0,36.1729,36.1901,36.1385,36.1901,160700.0
2019-05-29 13:40:00,42.11,42.12,42.09,42.11,85008.0,36.1901,36.1986,36.1729,36.1901,85008.0
2019-05-29 13:45:00,42.1,42.13,42.07,42.13,110844.0,36.1815,36.2072,36.1557,36.2072,110844.0
2019-05-29 13:50:00,42.13,42.17,42.08,42.09,117840.0,36.2072,36.2416,36.1643,36.1729,117840.0
2019-05-29 13:55:00,42.1,42.12,42.08,42.1,46353.0,36.1815,36.1986,36.1643,36.1815,46353.0
2019-05-29 14:00:00,42.09,42.11,42.05,42.07,181174.0,36.1729,36.1901,36.1385,36.1557,181174.0
2019-05-29 14:05:00,42.08,42.08,41.99,41.99,169985.0,36.1643,36.1643,36.0869,36.0869,169985.0
2019-05-29 14:10:00,41.99,42.01,41.94,41.98,133633.0,36.0869,36.1041,36.044,36.0783,133633.0
2019-05-29 14:15:00,41.98,41.99,41.94,41.96,121677.0,36.0783,36.0869,36.044,36.0611,121677.0
2019-05-29 14:20:00,41.96,41.98,41.94,41.95,104237.0,36.0611,36.0783,36.044,36.0525,104237.0
2019-05-29 14:25:00,41.95,41.97,41.93,41.95,101665.0,36.0525,36.0697,36.0354,36.0525,101665.0
2019-05-29 14:30:00,41.94,41.95,41.87,41.91,122338.0,36.044,36.0525,35.9838,36.0182,122338.0
2019-05-29 14:35:00,41.9,41.92,41.84,41.87,132656.0,36.0096,36.0268,35.958,35.9838,132656.0
2019-05-29 14:40:00,41.86,41.87,41.78,41.79,129814.0,35.9752,35.9838,35.9064,35.915,129814.0
2019-05-29 14:45:00,41.78,41.81,41.74,41.79,215031.0,35.9064,35.9322,35.8721,35.915,215031.0
2019-05-29 14:50:00,41.8,41.86,41.76,41.85,106238.0,35.9236,35.9752,35.8893,35.9666,106238.0
2019-05-29 14:55:00,41.84,41.9,41.83,41.89,136530.0,35.958,36.0096,35.9494,36.001,136530.0
2019-05-29 15:00:00,41.89,41.89,41.79,41.8,189909.0,36.001,36.001,35.915,35.9236,189909.0
2019-05-29 15:05:00,41.79,41.85,41.77,41.84,106248.0,35.915,35.9666,35.8979,35.958,106248.0
2019-05-29 15:10:00,41.84,41.86,41.82,41.85,101485.0,35.958,35.9752,35.9408,35.9666,101485.0
2019-05-29 15:15:00,41.85,41.87,41.79,41.8,132611.0,35.9666,35.9838,35.915,35.9236,132611.0
2019-05-29 15:20:00,41.79,41.85,41.78,41.84,193767.0,35.915,35.9666,35.9064,35.958,193767.0
2019-05-29 15:25:00,41.84,41.85,41.81,41.83,235054.0,35.958,35.9666,35.9322,35.9494,235054.0
2019-05-29 15:30:00,41.83,41.93,41.81,41.93,243968.0,35.9494,36.0354,35.9322,36.0354,243968.0
2019-05-29 15:35:00,41.93,41.97,41.91,41.95,313085.0,36.0354,36.0697,36.0182,36.0525,313085.0
2019-05-29 15:40:00,41.95,41.98,41.92,41.92,361739.0,36.0525,36.0783,36.0268,36.0268,361739.0
2019-05-29 15:45:00,41.93,41.94,41.88,41.89,241982.0,36.0354,36.044,35.9924,36.001,241982.0
2019-05-29 15:50:00,41.89,41.9,41.82,41.89,279667.0,36.001,36.0096,35.9408,36.001,279667.0
2019-05-29 15:55:00,41.9,41.95,41.9,41.91,1250864.0,36.0096,36.0525,36.0096,36.0182,1250864.0
2019-05-30 09:30:00,42.23,42.24,41.98,41.99,685631.0,36.2932,36.3018,36.0783,36.0869,685631.0
2019-05-30 09:35:00,41.99,42.05,41.94,41.96,778745.0,36.0869,36.1385,36.044,36.0611,778745.0
2019-05-30 09:40:00,41.96,41.96,41.84,41.84,522960.0,36.0611,36.0611,35.958,35.958,522960.0
2019-05-30 09:45:00,41.84,41.86,41.69,41.74,1120926.0,35.958,35.9752,35.8291,35.8721,1120926.0
2019-05-30 09:50:00,41.73,41.75,41.53,41.58,765430.0,35.8635,35.8807,35.6916,35.7346,765430.0
2019-05-30 09:55:00,41.57,41.75,41.53,41.75,631936.0,35.726,35.8807,35.6916,35.8807,631936.0
2019-05-30 10:00:00,41.75,41.96,41.74,41.94,750734.0,35.8807,36.0611,35.8721,36.044,750734.0
2019-05-30 10:05:00,41.94,41.97,41.83,41.84,413138.0,36.044,36.0697,35.9494,35.958,413138.0
2019-05-30 10:10:00,41.84,41.9,41.8,41.88,241256.0,35.958,36.0096,35.9236,35.9924,241256.0
2019-05-30 10:15:00,41.88,41.88,41.81,41.84,129301.0,35.9924,35.9924,35.9322,35.958,129301.0
2019-05-30 10:20:00,41.85,41.88,41.84,41.86,90696.0,35.9666,35.9924,35.958,35.9752,90696.0
2019-05-30 10:25:00,41.86,41.96,41.84,41.9,305863.0,35.9752,36.0611,35.958,36.0096,305863.0
2019-05-30 10:30:00,41.91,41.91,41.85,41.91,246736.0,36.0182,36.0182,35.9666,36.0182,246736.0
2019-05-30 10:35:00,41.91,41.92,41.84,41.84,225832.0,36.0182,36.0268,35.958,35.958,225832.0
2019-05-30 10:40:00,41.84,41.87,41.75,41.77,226525.0,35.958,35.9838,35.8807,35.8979,226525.0
2019-05-30 10:45:00,41.76,41.77,41.57,41.59,345614.0,35.8893,35.8979,35.726,35.7432,345614.0
2019-05-30 10:50:00,41.59,41.65,41.48,41.59,369046.0,35.7432,35.7947,35.6486,35.7432,369046.0
2019-05-30 10:55:00,41.58,41.65,41.58,41.64,126975.0,35.7346,35.7947,35.7346,35.7861,126975.0
2019-05-30 11:00:00,41.63,41.66,41.6,41.63,140288.0,35.7775,35.8033,35.7518,35.7775,140288.0
2019-05-30 11:05:00,41.64,41.73,41.62,41.73,183632.0,35.7861,35.8635,35.7689,35.8635,183632.0
2019-05-30 11:10:00,41.72,41.82,41.7,41.81,85442.0,35.8549,35.9408,35.8377,35.9322,85442.0
2019-05-30 11:15:00,41.81,41.86,41.8,41.85,95754.0,35.9322,35.9752,35.9236,35.9666,95754.0
2019-05-30 11:20:00,41.86,41.89,41.85,41.86,182294.0,35.9752,36.001,35.9666,35.9752,182294.0
2019-05-30 11:25:00,41.86,41.92,41.84,41.88,347271.0,35.9752,36.0268,35.958,35.9924,347271.0
2019-05-30 11:30:00,41.88,41.88,41.79,41.8,182212.0,35.9924,35.9924,35.915,35.9236,182212.0
2019-05-30 11:35:00,41.8,41.83,41.77,41.77,102537.0,35.9236,35.9494,35.8979,35.8979,102537.0
2019-05-30 11:40:00,41.78,41.81,41.73,41.74,121058.0,35.9064,35.9322,35.8635,35.8721,121058.0
2019-05-30 11:45:00,41.73,41.83,41.73,41.82,104959.0,35.8635,35.9494,35.8635,35.9408,104959.0
2019-05-30 11:50:00,41.82,41.87,41.81,41.84,271339.0,35.9408,35.9838,35.9322,35.958,271339.0
2019-05-30 11:55:00,41.84,41.89,41.83,41.87,87704.0,35.958,36.001,35.9494,35.9838,87704.0
2019-05-30 12:00:00,41.87,41.88,41.79,41.8,124017.0,35.9838,35.9924,35.915,35.9236,124017.0
2019-05-30 12:05:00,41.8,41.85,41.79,41.83,73311.0,35.9236,35.9666,35.915,35.9494,73311.0
2019-05-30 12:10:00,41.84,41.85,41.81,41.84,79968.0,35.958,35.9666,35.9322,35.958,79968.0
2019-05-30 12:15:00,41.84,41.89,41.84,41.86,75809.0,35.958,36.001,35.958,35.9752,75809.0
2019-05-30 12:20:00,41.86,41.87,41.83,41.87,178482.0,35.9752,35.9838,35.9494,35.9838,178482.0
2019-05-30 12:25:00,41.87,41.87,41.8,41.82,121937.0,35.9838,35.9838,35.9236,35.9408,121937.0
2019-05-30 12:30:00,41.82,41.82,41.77,41.82,83791.0,35.9408,35.9408,35.8979,35.9408,83791.0
2019-05-30 12:35:00,41.82,41.87,41.81,41.87,81588.0,35.9408,35.9838,35.9322,35.9838,81588.0
2019-05-30 12:40:00,41.87,41.91,41.86,41.91,102245.0,35.9838,36.0182,35.9752,36.0182,102245.0
2019-05-30 12:45:00,41.91,41.91,41.86,41.91,101909.0,36.0182,36.0182,35.9752,36.0182,101909.0
2019-05-30 12:50:00,41.91,41.92,41.88,41.89,86394.0,36.0182,36.0268,35.9924,36.001,86394.0
2019-05-30 12:55:00,41.89,41.91,41.87,41.89,80038.0,36.001,36.0182,35.9838,36.001,80038.0
2019-05-30 13:00:00,41.89,41.92,41.88,41.91,92651.0,36.001,36.0268,35.9924,36.0182,92651.0
2019-05-30 13:05:00,41.9,41.95,41.9,41.95,90727.0,36.0096,36.0525,36.0096,36.0525,90727.0
2019-05-30 13:10:00,41.94,41.96,41.92,41.93,82517.0,36.044,36.0611,36.0268,36.0354,82517.0
2019-05-30 13:15:00,41.93,41.94,41.88,41.89,78795.0,36.0354,36.044,35.9924,36.001,78795.0
2019-05-30 13:20:00,41.89,41.91,41.88,41.9,85049.0,36.001,36.0182,35.9924,36.0096,85049.0
2019-05-30 13:25:00,41.9,41.91,41.87,41.89,104727.0,36.0096,36.0182,35.9838,36.001,104727.0
2019-05-30 13:30:00,41.89,41.89,41.81,41.84,116608.0,36.001,36.001,35.9322,35.958,116608.0
2019-05-30 13:35:00,41.84,41.85,41.81,41.81,82576.0,35.958,35.9666,35.9322,35.9322,82576.0
2019-05-30 13:40:00,41.81,41.82,41.78,41.78,83187.0,35.9322,35.9408,35.9064,35.9064,83187.0
2019-05-30 13:45:00,41.78,41.83,41.72,41.72,157352.0,35.9064,35.9494,35.8549,35.8549,157352.0
2019-05-30 13:50:00,41.72,41.72,41.52,41.61,613658.0,35.8549,35.8549,35.683,35.7603,613658.0
2019-05-30 13:55:00,41.62,41.68,41.6,41.66,215465.0,35.7689,35.8205,35.7518,35.8033,215465.0
2019-05-30 14:00:00,41.66,41.7,41.61,41.63,140092.0,35.8033,35.8377,35.7603,35.7775,140092.0
2019-05-30 14:05:00,41.63,41.63,41.53,41.58,147201.0,35.7775,35.7775,35.6916,35.7346,147201.0
2019-05-30 14:10:00,41.58,41.62,41.57,41.6,102651.0,35.7346,35.7689,35.726,35.7518,102651.0
2019-05-30 14:15:00,41.59,41.62,41.56,41.59,147884.0,35.7432,35.7689,35.7174,35.7432,147884.0
2019-05-30 14:20:00,41.59,41.6,41.49,41.54,190406.0,35.7432,35.7518,35.6572,35.7002,190406.0
2019-05-30 14:25:00,41.53,41.58,41.5,41.55,135687.0,35.6916,35.7346,35.6658,35.7088,135687.0
2019-05-30 14:30:00,41.56,41.56,41.51,41.54,137923.0,35.7174,35.7174,35.6744,35.7002,137923.0
2019-05-30 14:35:00,41.55,41.55,41.5,41.52,88770.0,35.7088,35.7088,35.6658,35.683,88770.0
2019-05-30 14:40:00,41.52,41.56,41.49,41.51,145435.0,35.683,35.7174,35.6572,35.6744,145435.0
2019-05-30 14:45:00,41.5,41.61,41.49,41.59,148551.0,35.6658,35.7603,35.6572,35.7432,148551.0
2019-05-30 14:50:00,41.6,41.62,41.56,41.56,186394.0,35.7518,35.7689,35.7174,35.7174,186394.0
2019-05-30 14:55:00,41.56,41.61,41.55,41.58,184911.0,35.7174,35.7603,35.7088,35.7346,184911.0
2019-05-30 15:00:00,41.58,41.58,41.52,41.52,166611.0,35.7346,35.7346,35.683,35.683,166611.0
2019-05-30 15:05:00,41.52,41.53,41.42,41.46,284424.0,35.683,35.6916,35.5971,35.6314,284424.0
2019-05-30 15:10:00,41.46,41.53,41.45,41.51,179823.0,35.6314,35.6916,35.6228,35.6744,179823.0
2019-05-30 15:15:00,41.51,41.57,41.49,41.51,209629.0,35.6744,35.726,35.6572,35.6744,209629.0
2019-05-30 15:20:00,41.5,41.59,41.49,41.58,214946.0,35.6658,35.7432,35.6572,35.7346,214946.0
2019-05-30 15:25:00,41.57,41.64,41.54,41.6,185914.0,35.726,35.7861,35.7002,35.7518,185914.0
2019-05-30 15:30:00,41.61,41.65,41.58,41.65,180816.0,35.7603,35.7947,35.7346,35.7947,180816.0
2019-05-30 15:35:00,41.65,41.72,41.64,41.66,257663.0,35.7947,35.8549,35.7861,35.8033,257663.0
2019-05-30 15:40:00,41.66,41.68,41.63,41.65,149054.0,35.8033,35.8205,35.7775,35.7947,149054.0
2019-05-30 15:45:00,41.65,41.73,41.64,41.72,250240.0,35.7947,35.8635,35.7861,35.8549,250240.0
2019-05-30 15:50:00,41.71,41.72,41.69,41.7,200585.0,35.8463,35.8549,35.8291,35.8377,200585.0
2019-05-30 15:55:00,41.71,41.76,41.71,41.73,810021.0,35.8463,35.8893,35.8463,35.8635,810021.0
2019-05-31 09:30:00,41.39,41.48,41.29,41.32,427168.0,35.5713,35.6486,35.4853,35.5111,427168.0
2019-05-31 09:35:00,41.33,41.33,40.97,40.99,515269.0,35.5197,35.5197,35.2103,35.2275,515269.0
2019-05-31 09:40:00,40.99,41.01,40.89,40.97,396750.0,35.2275,35.2447,35.1416,35.2103,396750.0
2019-05-31 09:45:00,40.97,41.09,40.88,40.91,272728.0,35.2103,35.3134,35.133,35.1588,272728.0
2019-05-31 09:50:00,40.91,40.96,40.88,40.95,280052.0,35.1588,35.2017,35.133,35.1931,280052.0
2019-05-31 09:55:00,40.95,40.96,40.86,40.93,166077.0,35.1931,35.2017,35.1158,35.1759,166077.0
2019-05-31 10:00:00,40.93,41.01,40.92,40.97,205049.0,35.1759,35.2447,35.1673,35.2103,205049.0
2019-05-31 10:05:00,40.97,41.1,40.95,41.02,195650.0,35.2103,35.322,35.1931,35.2533,195650.0
2019-05-31 10:10:00,41.02,41.03,40.89,40.94,237248.0,35.2533,35.2619,35.1416,35.1845,237248.0
2019-05-31 10:15:00,40.94,40.98,40.92,40.94,315592.0,35.1845,35.2189,35.1673,35.1845,315592.0
2019-05-31 10:20:00,40.94,41.01,40.92,40.93,245112.0,35.1845,35.2447,35.1673,35.1759,245112.0
2019-05-31 10:25:00,40.92,40.95,40.82,40.83,274772.0,35.1673,35.1931,35.0814,35.09,274772.0
2019-05-31 10:30:00,40.84,40.91,40.83,40.88,375892.0,35.0986,35.1588,35.09,35.133,375892.0
2019-05-31 10:35:00,40.89,40.96,40.84,40.95,238060.0,35.1416,35.2017,35.0986,35.1931,238060.0
2019-05-31 10:40:00,40.95,40.96,40.86,40.89,201536.0,35.1931,35.2017,35.1158,35.1416,201536.0
2019-05-31 10:45:00,40.89,40.9,40.76,40.88,519088.0,35.1416,35.1502,35.0298,35.133,519088.0
2019-05-31 10:50:00,40.88,40.98,40.87,40.97,266983.0,35.133,35.2189,35.1244,35.2103,266983.0
2019-05-31 10:55:00,40.98,41.02,40.95,41.01,333307.0,35.2189,35.2533,35.1931,35.2447,333307.0
2019-05-31 11:00:00,41.01,41.14,40.99,41.08,303642.0,35.2447,35.3564,35.2275,35.3049,303642.0
2019-05-31 11:05:00,41.07,41.19,41.06,41.19,327597.0,35.2963,35.3994,35.2877,35.3994,327597.0
2019-05-31 11:10:00,41.19,41.23,41.13,41.13,277575.0,35.3994,35.4338,35.3478,35.3478,277575.0
2019-05-31 11:15:00,41.13,41.18,41.1,41.18,200084.0,35.3478,35.3908,35.322,35.3908,200084.0
2019-05-31 11:20:00,41.18,41.25,41.17,41.21,136066.0,35.3908,35.451,35.3822,35.4166,136066.0
2019-05-31 11:25:00,41.21,41.24,41.18,41.22,196654.0,35.4166,35.4424,35.3908,35.4252,196654.0
2019-05-31 11:30:00,41.22,41.23,41.12,41.13,124027.0,35.4252,35.4338,35.3392,35.3478,124027.0
2019-05-31 11:35:00,41.13,41.15,41.05,41.14,146966.0,35.3478,35.365,35.2791,35.3564,146966.0
2019-05-31 11:40:00,41.14,41.17,41.12,41.14,103132.0,35.3564,35.3822,35.3392,35.3564,103132.0
2019-05-31 11:45:00,41.15,41.26,41.13,41.22,439298.0,35.365,35.4595,35.3478,35.4252,439298.0
2019-05-31 11:50:00,41.22,41.26,41.15,41.15,145033.0,35.4252,35.4595,35.365,35.365,145033.0
2019-05-31 11:55:00,41.15,41.16,41.1,41.15,140833.0,35.365,35.3736,35.322,35.365,140833.0
2019-05-31 12:00:00,41.15,41.2,41.14,41.14,76727.0,35.365,35.408,35.3564,35.3564,76727.0
2019-05-31 12:05:00,41.15,41.19,41.14,41.18,119340.0,35.365,35.3994,35.3564,35.3908,119340.0
2019-05-31 12:10:00,41.17,41.19,41.14,41.19,62393.0,35.3822,35.3994,35.3564,35.3994,62393.0
2019-05-31 12:15:00,41.19,41.22,41.18,41.18,87707.0,35.3994,35.4252,35.3908,35.3908,87707.0
2019-05-31 12:20:00,41.18,41.21,41.17,41.2,309796.0,35.3908,35.4166,35.3822,35.408,309796.0
2019-05-31 12:25:00,41.2,41.21,41.16,41.18,75748.0,35.408,35.4166,35.3736,35.3908,75748.0
2019-05-31 12:30:00,41.18,41.18,41.08,41.09,206513.0,35.3908,35.3908,35.3049,35.3134,206513.0
2019-05-31 12:35:00,41.09,41.12,41.03,41.03,325059.0,35.3134,35.3392,35.2619,35.2619,325059.0
2019-05-31 12:40:00,41.04,41.07,41.03,41.03,85780.0,35.2705,35.2963,35.2619,35.2619,85780.0
2019-05-31 12:45:00,41.03,41.13,41.03,41.09,71603.0,35.2619,35.3478,35.2619,35.3134,71603.0
2019-05-31 12:50:00,41.08,41.1,41.05,41.05,87168.0,35.3049,35.322,35.2791,35.2791,87168.0
2019-05-31 12:55:00,41.05,41.08,41.02,41.06,102962.0,35.2791,35.3049,35.2533,35.2877,102962.0
2019-05-31 13:00:00,41.07,41.11,41.06,41.08,58378.0,35.2963,35.3306,35.2877,35.3049,58378.0
2019-05-31 13:05:00,41.09,41.15,41.08,41.13,79175.0,35.3134,35.365,35.3049,35.3478,79175.0
2019-05-31 13:10:00,41.12,41.16,41.12,41.14,57266.0,35.3392,35.3736,35.3392,35.3564,57266.0
2019-05-31 13:15:00,41.15,41.15,41.1,41.11,98330.0,35.365,35.365,35.322,35.3306,98330.0
2019-05-31 13:20:00,41.11,41.13,41.09,41.11,90566.0,35.3306,35.3478,35.3134,35.3306,90566.0
2019-05-31 13:25:00,41.11,41.15,41.08,41.13,197127.0,35.3306,35.365,35.3049,35.3478,197127.0
2019-05-31 13:30:00,41.13,41.14,41.09,41.11,106639.0,35.3478,35.3564,35.3134,35.3306,106639.0
2019-05-31 13:35:00,41.11,41.13,41.09,41.09,105943.0,35.3306,35.3478,35.3134,35.3134,105943.0
2019-05-31 13:40:00,41.1,41.12,41.09,41.11,86665.0,35.322,35.3392,35.3134,35.3306,86665.0
2019-05-31 13:45:00,41.12,41.15,41.11,41.13,131441.0,35.3392,35.365,35.3306,35.3478,131441.0
2019-05-31 13:50:00,41.13,41.14,41.08,41.11,150720.0,35.3478,35.3564,35.3049,35.3306,150720.0
2019-05-31 13:55:00,41.11,41.17,41.1,41.16,115117.0,35.3306,35.3822,35.322,35.3736,115117.0
2019-05-31 14:00:00,41.16,41.19,41.1,41.11,150309.0,35.3736,35.3994,35.322,35.3306,150309.0
2019-05-31 14:05:00,41.1,41.11,41.05,41.05,196431.0,35.322,35.3306,35.2791,35.2791,196431.0
2019-05-31 14:10:00,41.05,41.06,40.97,41.01,251234.0,35.2791,35.2877,35.2103,35.2447,251234.0
2019-05-31 14:15:00,41.01,41.03,40.97,41.02,128318.0,35.2447,35.2619,35.2103,35.2533,128318.0
2019-05-31 14:20:00,41.02,41.06,40.99,41.05,71586.0,35.2533,35.2877,35.2275,35.2791,71586.0
2019-05-31 14:25:00,41.06,41.06,41.01,41.05,106046.0,35.2877,35.2877,35.2447,35.2791,106046.0
2019-05-31 14:30:00,41.05,41.06,40.99,40.99,57243.0,35.2791,35.2877,35.2275,35.2275,57243.0
2019-05-31 14:35:00,40.99,41.03,40.98,41.0,122621.0,35.2275,35.2619,35.2189,35.2361,122621.0
2019-05-31 14:40:00,41.0,41.09,40.98,41.07,254150.0,35.2361,35.3134,35.2189,35.2963,254150.0
2019-05-31 14:45:00,41.06,41.09,41.04,41.07,130729.0,35.2877,35.3134,35.2705,35.2963,130729.0
2019-05-31 14:50:00,41.07,41.14,41.06,41.12,185711.0,35.2963,35.3564,35.2877,35.3392,185711.0
2019-05-31 14:55:00,41.13,41.13,41.09,41.11,91425.0,35.3478,35.3478,35.3134,35.3306,91425.0
2019-05-31 15:00:00,41.1,41.11,41.02,41.05,110981.0,35.322,35.3306,35.2533,35.2791,110981.0
2019-05-31 15:05:00,41.05,41.1,41.04,41.1,72673.0,35.2791,35.322,35.2705,35.322,72673.0
2019-05-31 15:10:00,41.09,41.12,41.08,41.11,140116.0,35.3134,35.3392,35.3049,35.3306,140116.0
2019-05-31 15:15:00,41.11,41.12,41.05,41.09,207745.0,35.3306,35.3392,35.2791,35.3134,207745.0
2019-05-31 15:20:00,41.09,41.09,41.0,41.02,217128.0,35.3134,35.3134,35.2361,35.2533,217128.0
2019-05-31 15:25:00,41.02,41.09,41.01,41.09,175895.0,35.2533,35.3134,35.2447,35.3134,175895.0
2019-05-31 15:30:00,41.08,41.11,41.06,41.09,120261.0,35.3049,35.3306,35.2877,35.3134,120261.0
2019-05-31 15:35:00,41.08,41.12,41.03,41.09,324037.0,35.3049,35.3392,35.2619,35.3134,324037.0
2019-05-31 15:40:00,41.08,41.1,41.06,41.08,268594.0,35.3049,35.322,35.2877,35.3049,268594.0
2019-05-31 15:45:00,41.08,41.17,41.07,41.15,309766.0,35.3049,35.3822,35.2963,35.365,309766.0
2019-05-31 15:50:00,41.14,41.15,41.09,41.09,500148.0,35.3564,35.365,35.3134,35.3134,500148.0
2019-05-31 15:55:00,41.09,41.11,40.99,40.99,1807443.0,35.3134,35.3306,35.2275,35.2275,1807443.0
2019-06-03 09:30:00,41.02,41.23,40.9,41.2,459845.0,35.2533,35.4338,35.1502,35.408,459845.0
2019-06-03 09:35:00,41.19,41.19,41.09,41.13,229507.0,35.3994,35.3994,35.3134,35.3478,229507.0
2019-06-03 09:40:00,41.13,41.18,40.97,40.98,264865.0,35.3478,35.3908,35.2103,35.2189,264865.0
2019-06-03 09:45:00,40.98,41.08,40.96,41.06,331646.0,35.2189,35.3049,35.2017,35.2877,331646.0
2019-06-03 09:50:00,41.05,41.09,40.98,41.06,243703.0,35.2791,35.3134,35.2189,35.2877,243703.0
2019-06-03 09:55:00,41.05,41.08,40.94,40.98,152900.0,35.2791,35.3049,35.1845,35.2189,152900.0
2019-06-03 10:00:00,40.97,40.99,40.79,40.85,294767.0,35.2103,35.2275,35.0556,35.1072,294767.0
2019-06-03 10:05:00,40.84,40.91,40.83,40.9,275082.0,35.0986,35.1588,35.09,35.1502,275082.0
2019-06-03 10:10:00,40.91,40.91,40.82,40.84,165236.0,35.1588,35.1588,35.0814,35.0986,165236.0
2019-06-03 10:15:00,40.84,40.87,40.76,40.87,507107.0,35.0986,35.1244,35.0298,35.1244,507107.0
2019-06-03 10:20:00,40.87,40.94,40.86,40.94,220922.0,35.1244,35.1845,35.1158,35.1845,220922.0
2019-06-03 10:25:00,40.95,41.08,40.93,41.05,151268.0,35.1931,35.3049,35.1759,35.2791,151268.0
2019-06-03 10:30:00,41.05,41.14,40.99,41.02,143947.0,35.2791,35.3564,35.2275,35.2533,143947.0
2019-06-03 10:35:00,41.02,41.09,40.97,41.07,198443.0,35.2533,35.3134,35.2103,35.2963,198443.0
2019-06-03 10:40:00,41.07,41.07,40.99,41.02,138719.0,35.2963,35.2963,35.2275,35.2533,138719.0
2019-06-03 10:45:00,41.02,41.03,40.94,40.98,147207.0,35.2533,35.2619,35.1845,35.2189,147207.0
2019-06-03 10:50:00,40.98,40.98,40.92,40.93,245416.0,35.2189,35.2189,35.1673,35.1759,245416.0
2019-06-03 10:55:00,40.93,41.01,40.92,41.0,102308.0,35.1759,35.2447,35.1673,35.2361,102308.0
2019-06-03 11:00:00,41.0,41.01,40.96,40.96,109184.0,35.2361,35.2447,35.2017,35.2017,109184.0
2019-06-03 11:05:00,40.97,40.98,40.89,40.9,139684.0,35.2103,35.2189,35.1416,35.1502,139684.0
2019-06-03 11:10:00,40.9,40.93,40.84,40.89,198605.0,35.1502,35.1759,35.0986,35.1416,198605.0
2019-06-03 11:15:00,40.89,40.97,40.87,40.92,117189.0,35.1416,35.2103,35.1244,35.1673,117189.0
2019-06-03 11:20:00,40.93,40.99,40.89,40.97,168371.0,35.1759,35.2275,35.1416,35.2103,168371.0
2019-06-03 11:25:00,40.98,41.0,40.96,40.98,57987.0,35.2189,35.2361,35.2017,35.2189,57987.0
2019-06-03 11:30:00,40.98,41.0,40.95,41.0,148878.0,35.2189,35.2361,35.1931,35.2361,148878.0
2019-06-03 11:35:00,41.0,41.1,40.98,41.09,201693.0,35.2361,35.322,35.2189,35.3134,201693.0
2019-06-03 11:40:00,41.09,41.12,41.01,41.04,121494.0,35.3134,35.3392,35.2447,35.2705,121494.0
2019-06-03 11:45:00,41.03,41.07,40.98,40.99,175990.0,35.2619,35.2963,35.2189,35.2275,175990.0
2019-06-03 11:50:00,40.99,41.05,40.92,40.92,142811.0,35.2275,35.2791,35.1673,35.1673,142811.0
2019-06-03 11:55:00,40.91,40.94,40.88,40.9,142778.0,35.1588,35.1845,35.133,35.1502,142778.0
2019-06-03 12:00:00,40.89,40.91,40.81,40.84,193162.0,35.1416,35.1588,35.0728,35.0986,193162.0
2019-06-03 12:05:00,40.84,40.87,40.81,40.87,96943.0,35.0986,35.1244,35.0728,35.1244,96943.0
2019-06-03 12:10:00,40.86,40.9,40.79,40.81,77389.0,35.1158,35.1502,35.0556,35.0728,77389.0
2019-06-03 12:15:00,40.81,40.81,40.73,40.75,74414.0,35.0728,35.0728,35.0041,35.0212,74414.0
2019-06-03 12:20:00,40.75,40.76,40.68,40.7,140390.0,35.0212,35.0298,34.9611,34.9783,140390.0
2019-06-03 12:25:00,40.7,40.74,40.68,40.72,61091.0,34.9783,35.0127,34.9611,34.9955,61091.0
2019-06-03 12:30:00,40.73,40.76,40.69,40.7,104079.0,35.0041,35.0298,34.9697,34.9783,104079.0
2019-06-03 12:35:00,40.7,40.88,40.69,40.87,165743.0,34.9783,35.133,34.9697,35.1244,165743.0
2019-06-03 12:40:00,40.87,40.88,40.83,40.87,73699.0,35.1244,35.133,35.09,35.1244,73699.0
2019-06-03 12:45:00,40.87,40.93,40.85,40.93,77994.0,35.1244,35.1759,35.1072,35.1759,77994.0
2019-06-03 12:50:00,40.92,40.94,40.89,40.93,146432.0,35.1673,35.1845,35.1416,35.1759,146432.0
2019-06-03 12:55:00,40.93,40.97,40.92,40.92,101644.0,35.1759,35.2103,35.1673,35.1673,101644.0
2019-06-03 13:00:00,40.92,40.97,40.87,40.97,159668.0,35.1673,35.2103,35.1244,35.2103,159668.0
2019-06-03 13:05:00,40.97,41.01,40.94,41.01,311927.0,35.2103,35.2447,35.1845,35.2447,311927.0
2019-06-03 13:10:00,41.01,41.05,40.98,41.01,407924.0,35.2447,35.2791,35.2189,35.2447,407924.0
2019-06-03 13:15:00,41.01,41.03,41.0,41.0,146556.0,35.2447,35.2619,35.2361,35.2361,146556.0
2019-06-03 13:20:00,41.0,41.04,40.98,41.02,267140.0,35.2361,35.2705,35.2189,35.2533,267140.0
2019-06-03 13:25:00,41.03,41.26,41.02,41.13,406610.0,35.2619,35.4595,35.2533,35.3478,406610.0
2019-06-03 13:30:00,41.12,41.14,40.97,41.01,260394.0,35.3392,35.3564,35.2103,35.2447,260394.0
2019-06-03 13:35:00,41.0,41.04,40.96,40.98,137038.0,35.2361,35.2705,35.2017,35.2189,137038.0
2019-06-03 13:40:00,40.98,41.11,40.98,41.05,102783.0,35.2189,35.3306,35.2189,35.2791,102783.0
2019-06-03 13:45:00,41.04,41.07,40.96,41.01,206649.0,35.2705,35.2963,35.2017,35.2447,206649.0
2019-06-03 13:50:00,41.0,41.02,40.97,40.97,86603.0,35.2361,35.2533,35.2103,35.2103,86603.0
2019-06-03 13:55:00,40.98,41.05,40.96,41.03,124392.0,35.2189,35.2791,35.2017,35.2619,124392.0
2019-06-03 14:00:00,41.04,41.07,41.0,41.07,104565.0,35.2705,35.2963,35.2361,35.2963,104565.0
2019-06-03 14:05:00,41.07,41.12,41.03,41.12,170145.0,35.2963,35.3392,35.2619,35.3392,170145.0
2019-06-03 14:10:00,41.12,41.13,41.05,41.08,132629.0,35.3392,35.3478,35.2791,35.3049,132629.0
2019-06-03 14:15:00,41.07,41.1,41.05,41.09,61243.0,35.2963,35.322,35.2791,35.3134,61243.0
2019-06-03 14:20:00,41.09,41.15,41.07,41.07,151703.0,35.3134,35.365,35.2963,35.2963,151703.0
2019-06-03 14:25:00,41.08,41.1,41.05,41.09,164093.0,35.3049,35.322,35.2791,35.3134,164093.0
2019-06-03 14:30:00,41.09,41.16,41.04,41.05,129578.0,35.3134,35.3736,35.2705,35.2791,129578.0
2019-06-03 14:35:00,41.05,41.11,41.02,41.05,128551.0,35.2791,35.3306,35.2533,35.2791,128551.0
2019-06-03 14:40:00,41.05,41.08,41.0,41.06,75525.0,35.2791,35.3049,35.2361,35.2877,75525.0
2019-06-03 14:45:00,41.06,41.09,41.02,41.04,158616.0,35.2877,35.3134,35.2533,35.2705,158616.0
2019-06-03 14:50:00,41.05,41.06,40.98,41.0,92573.0,35.2791,35.2877,35.2189,35.2361,92573.0
2019-06-03 14:55:00,41.0,41.06,41.0,41.05,180843.0,35.2361,35.2877,35.2361,35.2791,180843.0
2019-06-03 15:00:00,41.05,41.07,40.97,40.98,125898.0,35.2791,35.2963,35.2103,35.2189,125898.0
2019-06-03 15:05:00,40.98,41.02,40.96,40.97,101405.0,35.2189,35.2533,35.2017,35.2103,101405.0
2019-06-03 15:10:00,40.97,41.03,40.93,41.02,148401.0,35.2103,35.2619,35.1759,35.2533,148401.0
2019-06-03 15:15:00,41.02,41.05,40.98,41.01,156534.0,35.2533,35.2791,35.2189,35.2447,156534.0
2019-06-03 15:20:00,41.02,41.11,41.0,41.07,243767.0,35.2533,35.3306,35.2361,35.2963,243767.0
2019-06-03 15:25:00,41.07,41.07,40.95,41.01,252325.0,35.2963,35.2963,35.1931,35.2447,252325.0
2019-06-03 15:30:00,41.01,41.01,40.92,40.96,247294.0,35.2447,35.2447,35.1673,35.2017,247294.0
2019-06-03 15:35:00,40.96,40.98,40.9,40.94,206294.0,35.2017,35.2189,35.1502,35.1845,206294.0
2019-06-03 15:40:00,40.95,41.0,40.92,40.97,233984.0,35.1931,35.2361,35.1673,35.2103,233984.0
2019-06-03 15:45:00,40.98,41.02,40.93,40.95,189039.0,35.2189,35.2533,35.1759,35.1931,189039.0
2019-06-03 15:50:00,40.95,41.06,40.92,40.93,538292.0,35.1931,35.2877,35.1673,35.1759,538292.0
2019-06-03 15:55:00,40.94,41.06,40.93,40.96,1786886.0,35.1845,35.2877,35.1759,35.2017,1786886.0
2019-06-04 09:30:00,41.45,41.49,41.27,41.33,362573.0,35.6228,35.6572,35.4681,35.5197,362573.0
2019-06-04 09:35:00,41.32,41.4,41.27,41.34,241918.0,35.5111,35.5799,35.4681,35.5283,241918.0
2019-06-04 09:40:00,41.35,41.42,41.28,41.4,245557.0,35.5369,35.5971,35.4767,35.5799,245557.0
2019-06-04 09:45:00,41.4,41.49,41.38,41.41,247708.0,35.5799,35.6572,35.5627,35.5885,247708.0
2019-06-04 09:50:00,41.4,41.42,41.25,41.26,174148.0,35.5799,35.5971,35.451,35.4595,174148.0
2019-06-04 09:55:00,41.26,41.37,41.25,41.3,263006.0,35.4595,35.5541,35.451,35.4939,263006.0
2019-06-04 10:00:00,41.3,41.42,41.29,41.35,213343.0,35.4939,35.5971,35.4853,35.5369,213343.0
2019-06-04 10:05:00,41.35,41.36,41.25,41.26,121615.0,35.5369,35.5455,35.451,35.4595,121615.0
2019-06-04 10:10:00,41.26,41.32,41.25,41.3,215014.0,35.4595,35.5111,35.451,35.4939,215014.0
2019-06-04 10:15:00,41.31,41.42,41.29,41.42,292400.0,35.5025,35.5971,35.4853,35.5971,292400.0
2019-06-04 10:20:00,41.41,41.52,41.4,41.46,240443.0,35.5885,35.683,35.5799,35.6314,240443.0
2019-06-04 10:25:00,41.46,41.56,41.43,41.54,256094.0,35.6314,35.7174,35.6057,35.7002,256094.0
2019-06-04 10:30:00,41.53,41.6,41.52,41.59,274601.0,35.6916,35.7518,35.683,35.7432,274601.0
2019-06-04 10:35:00,41.6,41.67,41.58,41.65,170465.0,35.7518,35.8119,35.7346,35.7947,170465.0
2019-06-04 10:40:00,41.64,41.67,41.63,41.66,190101.0,35.7861,35.8119,35.7775,35.8033,190101.0
2019-06-04 10:45:00,41.67,41.7,41.61,41.69,213934.0,35.8119,35.8377,35.7603,35.8291,213934.0
2019-06-04 10:50:00,41.69,41.75,41.69,41.72,170776.0,35.8291,35.8807,35.8291,35.8549,170776.0
2019-06-04 10:55:00,41.71,41.77,41.7,41.75,242259.0,35.8463,35.8979,35.8377,35.8807,242259.0
2019-06-04 11:00:00,41.74,41.87,41.73,41.85,348801.0,35.8721,35.9838,35.8635,35.9666,348801.0
2019-06-04 11:05:00,41.85,41.87,41.81,41.85,173829.0,35.9666,35.9838,35.9322,35.9666,173829.0
2019-06-04 11:10:00,41.84,41.86,41.74,41.74,266968.0,35.958,35.9752,35.8721,35.8721,266968.0
2019-06-04 11:15:00,41.74,41.76,41.68,41.7,420801.0,35.8721,35.8893,35.8205,35.8377,420801.0
2019-06-04 11:20:00,41.7,41.72,41.62,41.65,379875.0,35.8377,35.8549,35.7689,35.7947,379875.0
2019-06-04 11:25:00,41.65,41.66,41.62,41.65,260729.0,35.7947,35.8033,35.7689,35.7947,260729.0
2019-06-04 11:30:00,41.65,41.74,41.61,41.73,145587.0,35.7947,35.8721,35.7603,35.8635,145587.0
2019-06-04 11:35:00,41.73,41.75,41.7,41.7,126298.0,35.8635,35.8807,35.8377,35.8377,126298.0
2019-06-04 11:40:00,41.71,41.74,41.69,41.73,202299.0,35.8463,35.8721,35.8291,35.8635,202299.0
2019-06-04 11:45:00,41.73,41.76,41.72,41.76,97402.0,35.8635,35.8893,35.8549,35.8893,97402.0
2019-06-04 11:50:00,41.76,41.76,41.66,41.68,127658.0,35.8893,35.8893,35.8033,35.8205,127658.0
2019-06-04 11:55:00,41.69,41.69,41.63,41.65,85641.0,35.8291,35.8291,35.7775,35.7947,85641.0
2019-06-04 12:00:00,41.65,41.67,41.58,41.58,100162.0,35.7947,35.8119,35.7346,35.7346,100162.0
2019-06-04 12:05:00,41.58,41.6,41.56,41.57,50423.0,35.7346,35.7518,35.7174,35.726,50423.0
2019-06-04 12:10:00,41.57,41.57,41.47,41.47,105754.0,35.726,35.726,35.64,35.64,105754.0
2019-06-04 12:15:00,41.47,41.47,41.41,41.43,202187.0,35.64,35.64,35.5885,35.6057,202187.0
2019-06-04 12:20:00,41.43,41.45,41.4,41.44,198810.0,35.6057,35.6228,35.5799,35.6142,198810.0
2019-06-04 12:25:00,41.43,41.44,41.41,41.41,88970.0,35.6057,35.6142,35.5885,35.5885,88970.0
2019-06-04 12:30:00,41.42,41.43,41.37,41.43,237892.0,35.5971,35.6057,35.5541,35.6057,237892.0
2019-06-04 12:35:00,41.42,41.45,41.42,41.44,137408.0,35.5971,35.6228,35.5971,35.6142,137408.0
2019-06-04 12:40:00,41.44,41.44,41.4,41.44,115649.0,35.6142,35.6142,35.5799,35.6142,115649.0
2019-06-04 12:45:00,41.43,41.45,41.42,41.44,227056.0,35.6057,35.6228,35.5971,35.6142,227056.0
2019-06-04 12:50:00,41.44,41.56,41.43,41.55,399501.0,35.6142,35.7174,35.6057,35.7088,399501.0
2019-06-04 12:55:00,41.55,41.55,41.47,41.48,216243.0,35.7088,35.7088,35.64,35.6486,216243.0
2019-06-04 13:00:00,41.48,41.51,41.46,41.51,69539.0,35.6486,35.6744,35.6314,35.6744,69539.0
2019-06-04 13:05:00,41.51,41.52,41.49,41.51,62828.0,35.6744,35.683,35.6572,35.6744,62828.0
2019-06-04 13:10:00,41.51,41.52,41.41,41.43,99043.0,35.6744,35.683,35.5885,35.6057,99043.0
2019-06-04 13:15:00,41.42,41.46,41.4,41.45,388935.0,35.5971,35.6314,35.5799,35.6228,388935.0
2019-06-04 13:20:00,41.44,41.45,41.42,41.45,83080.0,35.6142,35.6228,35.5971,35.6228,83080.0
2019-06-04 13:25:00,41.45,41.48,41.43,41.44,67555.0,35.6228,35.6486,35.6057,35.6142,67555.0
2019-06-04 13:30:00,41.45,41.52,41.44,41.49,98783.0,35.6228,35.683,35.6142,35.6572,98783.0
2019-06-04 13:35:00,41.5,41.51,41.44,41.46,78899.0,35.6658,35.6744,35.6142,35.6314,78899.0
2019-06-04 13:40:00,41.45,41.48,41.43,41.46,80995.0,35.6228,35.6486,35.6057,35.6314,80995.0
2019-06-04 13:45:00,41.46,41.46,41.4,41.41,68181.0,35.6314,35.6314,35.5799,35.5885,68181.0
2019-06-04 13:50:00,41.41,41.42,41.38,41.41,84992.0,35.5885,35.5971,35.5627,35.5885,84992.0
2019-06-04 13:55:00,41.41,41.45,41.39,41.44,91976.0,35.5885,35.6228,35.5713,35.6142,91976.0
2019-06-04 14:00:00,41.44,41.45,41.4,41.41,223629.0,35.6142,35.6228,35.5799,35.5885,223629.0
2019-06-04 14:05:00,41.41,41.43,41.36,41.4,132383.0,35.5885,35.6057,35.5455,35.5799,132383.0
2019-06-04 14:10:00,41.4,41.43,41.38,41.39,77458.0,35.5799,35.6057,35.5627,35.5713,77458.0
2019-06-04 14:15:00,41.39,41.4,41.34,41.35,91755.0,35.5713,35.5799,35.5283,35.5369,91755.0
2019-06-04 14:20:00,41.36,41.41,41.34,41.4,98583.0,35.5455,35.5885,35.5283,35.5799,98583.0
2019-06-04 14:25:00,41.4,41.43,41.39,41.43,162702.0,35.5799,35.6057,35.5713,35.6057,162702.0
2019-06-04 14:30:00,41.42,41.45,41.37,41.37,118274.0,35.5971,35.6228,35.5541,35.5541,118274.0
2019-06-04 14:35:00,41.38,41.43,41.38,41.43,66357.0,35.5627,35.6057,35.5627,35.6057,66357.0
2019-06-04 14:40:00,41.43,41.43,41.4,41.43,91170.0,35.6057,35.6057,35.5799,35.6057,91170.0
2019-06-04 14:45:00,41.43,41.45,41.39,41.41,115667.0,35.6057,35.6228,35.5713,35.5885,115667.0
2019-06-04 14:50:00,41.4,41.43,41.37,41.43,652675.0,35.5799,35.6057,35.5541,35.6057,652675.0
2019-06-04 14:55:00,41.44,41.45,41.37,41.37,153860.0,35.6142,35.6228,35.5541,35.5541,153860.0
2019-06-04 15:00:00,41.38,41.42,41.38,41.4,79427.0,35.5627,35.5971,35.5627,35.5799,79427.0
2019-06-04 15:05:00,41.41,41.46,41.38,41.46,87693.0,35.5885,35.6314,35.5627,35.6314,87693.0
2019-06-04 15:10:00,41.46,41.5,41.44,41.49,134367.0,35.6314,35.6658,35.6142,35.6572,134367.0
2019-06-04 15:15:00,41.49,41.52,41.47,41.47,124189.0,35.6572,35.683,35.64,35.64,124189.0
2019-06-04 15:20:00,41.47,41.5,41.43,41.47,161545.0,35.64,35.6658,35.6057,35.64,161545.0
2019-06-04 15:25:00,41.46,41.48,41.43,41.44,193122.0,35.6314,35.6486,35.6057,35.6142,193122.0
2019-06-04 15:30:00,41.44,41.44,41.38,41.39,184198.0,35.6142,35.6142,35.5627,35.5713,184198.0
2019-06-04 15:35:00,41.38,41.43,41.38,41.42,130778.0,35.5627,35.6057,35.5627,35.5971,130778.0
2019-06-04 15:40:00,41.41,41.45,41.4,41.42,172169.0,35.5885,35.6228,35.5799,35.5971,172169.0
2019-06-04 15:45:00,41.42,41.44,41.39,41.43,272390.0,35.5971,35.6142,35.5713,35.6057,272390.0
2019-06-04 15:50:00,41.43,41.45,41.39,41.43,561799.0,35.6057,35.6228,35.5713,35.6057,561799.0
2019-06-04 15:55:00,41.42,41.46,41.39,41.4,1947816.0,35.5971,35.6314,35.5713,35.5799,1947816.0
2019-06-05 09:30:00,41.76,41.79,41.6,41.7,361928.0,35.8893,35.915,35.7518,35.8377,361928.0
2019-06-05 09:35:00,41.7,41.79,41.65,41.77,159793.0,35.8377,35.915,35.7947,35.8979,159793.0
2019-06-05 09:40:00,41.78,41.78,41.61,41.69,146239.0,35.9064,35.9064,35.7603,35.8291,146239.0
2019-06-05 09:45:00,41.69,41.72,41.52,41.54,420733.0,35.8291,35.8549,35.683,35.7002,420733.0
2019-06-05 09:50:00,41.54,41.56,41.46,41.47,280352.0,35.7002,35.7174,35.6314,35.64,280352.0
2019-06-05 09:55:00,41.47,41.52,41.43,41.48,155313.0,35.64,35.683,35.6057,35.6486,155313.0
2019-06-05 10:00:00,41.49,41.55,41.48,41.54,246162.0,35.6572,35.7088,35.6486,35.7002,246162.0
2019-06-05 10:05:00,41.54,41.6,41.51,41.57,250971.0,35.7002,35.7518,35.6744,35.726,250971.0
2019-06-05 10:10:00,41.57,41.6,41.52,41.53,287965.0,35.726,35.7518,35.683,35.6916,287965.0
2019-06-05 10:15:00,41.52,41.53,41.45,41.51,142009.0,35.683,35.6916,35.6228,35.6744,142009.0
2019-06-05 10:20:00,41.5,41.52,41.46,41.5,136715.0,35.6658,35.683,35.6314,35.6658,136715.0
2019-06-05 10:25:00,41.49,41.49,41.42,41.44,285436.0,35.6572,35.6572,35.5971,35.6142,285436.0
2019-06-05 10:30:00,41.44,41.48,41.42,41.47,179232.0,35.6142,35.6486,35.5971,35.64,179232.0
2019-06-05 10:35:00,41.48,41.48,41.44,41.46,126810.0,35.6486,35.6486,35.6142,35.6314,126810.0
2019-06-05 10:40:00,41.47,41.49,41.44,41.47,126264.0,35.64,35.6572,35.6142,35.64,126264.0
2019-06-05 10:45:00,41.46,41.47,41.35,41.35,201143.0,35.6314,35.64,35.5369,35.5369,201143.0
2019-06-05 10:50:00,41.35,41.39,41.3,41.36,179525.0,35.5369,35.5713,35.4939,35.5455,179525.0
2019-06-05 10:55:00,41.36,41.4,41.34,41.37,188969.0,35.5455,35.5799,35.5283,35.5541,188969.0
2019-06-05 11:00:00,41.37,41.44,41.34,41.44,265680.0,35.5541,35.6142,35.5283,35.6142,265680.0
2019-06-05 11:05:00,41.44,41.5,41.35,41.37,814720.0,35.6142,35.6658,35.5369,35.5541,814720.0
2019-06-05 11:10:00,41.36,41.39,41.34,41.37,211994.0,35.5455,35.5713,35.5283,35.5541,211994.0
2019-06-05 11:15:00,41.37,41.37,41.3,41.36,187411.0,35.5541,35.5541,35.4939,35.5455,187411.0
2019-06-05 11:20:00,41.36,41.43,41.35,41.35,174329.0,35.5455,35.6057,35.5369,35.5369,174329.0
2019-06-05 11:25:00,41.35,41.41,41.33,41.4,216814.0,35.5369,35.5885,35.5197,35.5799,216814.0
2019-06-05 11:30:00,41.4,41.41,41.36,41.37,460323.0,35.5799,35.5885,35.5455,35.5541,460323.0
2019-06-05 11:35:00,41.37,41.38,41.32,41.34,117372.0,35.5541,35.5627,35.5111,35.5283,117372.0
2019-06-05 11:40:00,41.34,41.35,41.29,41.3,115823.0,35.5283,35.5369,35.4853,35.4939,115823.0
2019-06-05 11:45:00,41.3,41.36,41.29,41.34,161974.0,35.4939,35.5455,35.4853,35.5283,161974.0
2019-06-05 11:50:00,41.34,41.4,41.33,41.36,76426.0,35.5283,35.5799,35.5197,35.5455,76426.0
2019-06-05 11:55:00,41.37,41.43,41.35,41.41,79187.0,35.5541,35.6057,35.5369,35.5885,79187.0
2019-06-05 12:00:00,41.42,41.45,41.39,41.4,143305.0,35.5971,35.6228,35.5713,35.5799,143305.0
2019-06-05 12:05:00,41.4,41.42,41.38,41.4,53997.0,35.5799,35.5971,35.5627,35.5799,53997.0
2019-06-05 12:10:00,41.4,41.4,41.36,41.37,85016.0,35.5799,35.5799,35.5455,35.5541,85016.0
2019-06-05 12:15:00,41.37,41.41,41.35,41.39,87692.0,35.5541,35.5885,35.5369,35.5713,87692.0
2019-06-05 12:20:00,41.39,41.41,41.35,41.36,143116.0,35.5713,35.5885,35.5369,35.5455,143116.0
2019-06-05 12:25:00,41.36,41.41,41.36,41.41,94771.0,35.5455,35.5885,35.5455,35.5885,94771.0
2019-06-05 12:30:00,41.41,41.41,41.35,41.38,376330.0,35.5885,35.5885,35.5369,35.5627,376330.0
2019-06-05 12:35:00,41.39,41.4,41.37,41.38,106832.0,35.5713,35.5799,35.5541,35.5627,106832.0
2019-06-05 12:40:00,41.38,41.38,41.35,41.36,78404.0,35.5627,35.5627,35.5369,35.5455,78404.0
2019-06-05 12:45:00,41.36,41.37,41.34,41.36,228758.0,35.5455,35.5541,35.5283,35.5455,228758.0
2019-06-05 12:50:00,41.36,41.39,41.35,41.39,156428.0,35.5455,35.5713,35.5369,35.5713,156428.0
2019-06-05 12:55:00,41.39,41.4,41.34,41.34,167785.0,35.5713,35.5799,35.5283,35.5283,167785.0
2019-06-05 13:00:00,41.34,41.4,41.34,41.4,121460.0,35.5283,35.5799,35.5283,35.5799,121460.0
2019-06-05 13:05:00,41.4,41.4,41.37,41.38,383428.0,35.5799,35.5799,35.5541,35.5627,383428.0
2019-06-05 13:10:00,41.38,41.4,41.38,41.39,127893.0,35.5627,35.5799,35.5627,35.5713,127893.0
2019-06-05 13:15:00,41.4,41.4,41.38,41.38,175813.0,35.5799,35.5799,35.5627,35.5627,175813.0
2019-06-05 13:20:00,41.39,41.42,41.38,41.41,515022.0,35.5713,35.5971,35.5627,35.5885,515022.0
2019-06-05 13:25:00,41.41,41.41,41.38,41.4,121873.0,35.5885,35.5885,35.5627,35.5799,121873.0
2019-06-05 13:30:00,41.4,41.4,41.36,41.39,117342.0,35.5799,35.5799,35.5455,35.5713,117342.0
2019-06-05 13:35:00,41.39,41.4,41.37,41.39,104946.0,35.5713,35.5799,35.5541,35.5713,104946.0
2019-06-05 13:40:00,41.39,41.41,41.36,41.4,144371.0,35.5713,35.5885,35.5455,35.5799,144371.0
2019-06-05 13:45:00,41.4,41.41,41.37,41.37,247870.0,35.5799,35.5885,35.5541,35.5541,247870.0
2019-06-05 13:50:00,41.37,41.39,41.36,41.36,118805.0,35.5541,35.5713,35.5455,35.5455,118805.0
2019-06-05 13:55:00,41.36,41.39,41.34,41.38,223989.0,35.5455,35.5713,35.5283,35.5627,223989.0
2019-06-05 14:00:00,41.38,41.38,41.34,41.36,417272.0,35.5627,35.5627,35.5283,35.5455,417272.0
2019-06-05 14:05:00,41.36,41.36,41.33,41.34,89304.0,35.5455,35.5455,35.5197,35.5283,89304.0
2019-06-05 14:10:00,41.34,41.36,41.32,41.34,152823.0,35.5283,35.5455,35.5111,35.5283,152823.0
2019-06-05 14:15:00,41.34,41.34,41.31,41.33,105572.0,35.5283,35.5283,35.5025,35.5197,105572.0
2019-06-05 14:20:00,41.34,41.38,41.32,41.35,112541.0,35.5283,35.5627,35.5111,35.5369,112541.0
2019-06-05 14:25:00,41.36,41.36,41.31,41.32,124221.0,35.5455,35.5455,35.5025,35.5111,124221.0
2019-06-05 14:30:00,41.32,41.36,41.31,41.33,88534.0,35.5111,35.5455,35.5025,35.5197,88534.0
2019-06-05 14:35:00,41.33,41.35,41.31,41.31,91412.0,35.5197,35.5369,35.5025,35.5025,91412.0
2019-06-05 14:40:00,41.32,41.34,41.31,41.32,81560.0,35.5111,35.5283,35.5025,35.5111,81560.0
2019-06-05 14:45:00,41.33,41.33,41.29,41.3,176892.0,35.5197,35.5197,35.4853,35.4939,176892.0
2019-06-05 14:50:00,41.3,41.31,41.27,41.3,105543.0,35.4939,35.5025,35.4681,35.4939,105543.0
2019-06-05 14:55:00,41.29,41.33,41.28,41.33,122037.0,35.4853,35.5197,35.4767,35.5197,122037.0
2019-06-05 15:00:00,41.32,41.33,41.3,41.32,100892.0,35.5111,35.5197,35.4939,35.5111,100892.0
2019-06-05 15:05:00,41.32,41.32,41.24,41.24,143857.0,35.5111,35.5111,35.4424,35.4424,143857.0
2019-06-05 15:10:00,41.24,41.28,41.24,41.27,125961.0,35.4424,35.4767,35.4424,35.4681,125961.0
2019-06-05 15:15:00,41.27,41.31,41.25,41.3,138993.0,35.4681,35.5025,35.451,35.4939,138993.0
2019-06-05 15:20:00,41.3,41.32,41.27,41.32,171408.0,35.4939,35.5111,35.4681,35.5111,171408.0
2019-06-05 15:25:00,41.32,41.32,41.29,41.29,137503.0,35.5111,35.5111,35.4853,35.4853,137503.0
2019-06-05 15:30:00,41.29,41.3,41.24,41.27,265127.0,35.4853,35.4939,35.4424,35.4681,265127.0
2019-06-05 15:35:00,41.27,41.28,41.22,41.26,263819.0,35.4681,35.4767,35.4252,35.4595,263819.0
2019-06-05 15:40:00,41.27,41.32,41.26,41.32,202564.0,35.4681,35.5111,35.4595,35.5111,202564.0
2019-06-05 15:45:00,41.32,41.32,41.3,41.3,257901.0,35.5111,35.5111,35.4939,35.4939,257901.0
2019-06-05 15:50:00,41.3,41.33,41.3,41.31,733231.0,35.4939,35.5197,35.4939,35.5025,733231.0
2019-06-05 15:55:00,41.32,41.32,41.28,41.3,1571717.0,35.5111,35.5111,35.4767,35.4939,1571717.0
2019-06-06 09:30:00,41.3,41.35,41.1,41.11,237414.0,35.4939,35.5369,35.322,35.3306,237414.0
2019-06-06 09:35:00,41.1,41.18,41.09,41.14,148374.0,35.322,35.3908,35.3134,35.3564,148374.0
2019-06-06 09:40:00,41.13,41.26,41.11,41.25,207905.0,35.3478,35.4595,35.3306,35.451,207905.0
2019-06-06 09:45:00,41.26,41.31,41.14,41.15,408751.0,35.4595,35.5025,35.3564,35.365,408751.0
2019-06-06 09:50:00,41.15,41.21,41.08,41.12,226103.0,35.365,35.4166,35.3049,35.3392,226103.0
2019-06-06 09:55:00,41.12,41.15,40.99,40.99,234844.0,35.3392,35.365,35.2275,35.2275,234844.0
2019-06-06 10:00:00,40.99,41.07,40.98,41.07,164050.0,35.2275,35.2963,35.2189,35.2963,164050.0
2019-06-06 10:05:00,41.07,41.07,40.99,41.01,177063.0,35.2963,35.2963,35.2275,35.2447,177063.0
2019-06-06 10:10:00,41.01,41.04,40.97,41.03,114385.0,35.2447,35.2705,35.2103,35.2619,114385.0
2019-06-06 10:15:00,41.04,41.07,41.0,41.05,250660.0,35.2705,35.2963,35.2361,35.2791,250660.0
2019-06-06 10:20:00,41.05,41.08,40.97,41.02,134132.0,35.2791,35.3049,35.2103,35.2533,134132.0
2019-06-06 10:25:00,41.01,41.06,40.99,41.02,153290.0,35.2447,35.2877,35.2275,35.2533,153290.0
2019-06-06 10:30:00,41.03,41.06,40.98,41.05,157679.0,35.2619,35.2877,35.2189,35.2791,157679.0
2019-06-06 10:35:00,41.04,41.07,41.01,41.07,173382.0,35.2705,35.2963,35.2447,35.2963,173382.0
2019-06-06 10:40:00,41.07,41.11,41.04,41.08,262925.0,35.2963,35.3306,35.2705,35.3049,262925.0
2019-06-06 10:45:00,41.08,41.08,41.04,41.05,516975.0,35.3049,35.3049,35.2705,35.2791,516975.0
2019-06-06 10:50:00,41.05,41.07,41.02,41.02,306604.0,35.2791,35.2963,35.2533,35.2533,306604.0
2019-06-06 10:55:00,41.02,41.04,40.98,41.01,239563.0,35.2533,35.2705,35.2189,35.2447,239563.0
2019-06-06 11:00:00,41.01,41.07,40.99,41.06,376901.0,35.2447,35.2963,35.2275,35.2877,376901.0
2019-06-06 11:05:00,41.06,41.07,41.03,41.04,248855.0,35.2877,35.2963,35.2619,35.2705,248855.0
2019-06-06 11:10:00,41.03,41.05,41.01,41.04,214405.0,35.2619,35.2791,35.2447,35.2705,214405.0
2019-06-06 11:15:00,41.04,41.07,41.03,41.07,449417.0,35.2705,35.2963,35.2619,35.2963,449417.0
2019-06-06 11:20:00,41.07,41.09,41.06,41.08,228101.0,35.2963,35.3134,35.2877,35.3049,228101.0
2019-06-06 11:25:00,41.08,41.09,41.06,41.07,209205.0,35.3049,35.3134,35.2877,35.2963,209205.0
2019-06-06 11:30:00,41.07,41.11,41.06,41.09,334678.0,35.2963,35.3306,35.2877,35.3134,334678.0
2019-06-06 11:35:00,41.1,41.11,41.08,41.09,271420.0,35.322,35.3306,35.3049,35.3134,271420.0
2019-06-06 11:40:00,41.09,41.09,41.03,41.08,342553.0,35.3134,35.3134,35.2619,35.3049,342553.0
2019-06-06 11:45:00,41.08,41.1,40.96,40.97,306339.0,35.3049,35.322,35.2017,35.2103,306339.0
2019-06-06 11:50:00,40.97,41.02,40.96,41.0,115348.0,35.2103,35.2533,35.2017,35.2361,115348.0
2019-06-06 11:55:00,41.0,41.01,40.9,40.93,380664.0,35.2361,35.2447,35.1502,35.1759,380664.0
2019-06-06 12:00:00,40.92,40.92,40.86,40.88,594660.0,35.1673,35.1673,35.1158,35.133,594660.0
2019-06-06 12:05:00,40.88,40.91,40.82,40.82,245988.0,35.133,35.1588,35.0814,35.0814,245988.0
2019-06-06 12:10:00,40.82,40.9,40.81,40.88,302047.0,35.0814,35.1502,35.0728,35.133,302047.0
2019-06-06 12:15:00,40.88,40.9,40.86,40.9,208243.0,35.133,35.1502,35.1158,35.1502,208243.0
2019-06-06 12:20:00,40.9,40.92,40.89,40.91,578762.0,35.1502,35.1673,35.1416,35.1588,578762.0
2019-06-06 12:25:00,40.9,40.93,40.88,40.9,171674.0,35.1502,35.1759,35.133,35.1502,171674.0
2019-06-06 12:30:00,40.9,40.94,40.89,40.93,161611.0,35.1502,35.1845,35.1416,35.1759,161611.0
2019-06-06 12:35:00,40.93,40.94,40.91,40.91,127023.0,35.1759,35.1845,35.1588,35.1588,127023.0
2019-06-06 12:40:00,40.91,40.92,40.86,40.89,106903.0,35.1588,35.1673,35.1158,35.1416,106903.0
2019-06-06 12:45:00,40.89,40.93,40.88,40.89,314301.0,35.1416,35.1759,35.133,35.1416,314301.0
2019-06-06 12:50:00,40.89,40.9,40.84,40.87,202186.0,35.1416,35.1502,35.0986,35.1244,202186.0
2019-06-06 12:55:00,40.87,40.9,40.87,40.88,61011.0,35.1244,35.1502,35.1244,35.133,61011.0
2019-06-06 13:00:00,40.88,40.95,40.88,40.94,191566.0,35.133,35.1931,35.133,35.1845,191566.0
2019-06-06 13:05:00,40.94,40.97,40.92,40.97,171092.0,35.1845,35.2103,35.1673,35.2103,171092.0
2019-06-06 13:10:00,40.96,40.97,40.92,40.96,125516.0,35.2017,35.2103,35.1673,35.2017,125516.0
2019-06-06 13:15:00,40.96,40.97,40.94,40.96,124026.0,35.2017,35.2103,35.1845,35.2017,124026.0
2019-06-06 13:20:00,40.96,40.96,40.92,40.95,118010.0,35.2017,35.2017,35.1673,35.1931,118010.0
2019-06-06 13:25:00,40.95,40.96,40.93,40.95,114989.0,35.1931,35.2017,35.1759,35.1931,114989.0
2019-06-06 13:30:00,40.95,40.97,40.94,40.96,67819.0,35.1931,35.2103,35.1845,35.2017,67819.0
2019-06-06 13:35:00,40.96,40.97,40.95,40.96,237002.0,35.2017,35.2103,35.1931,35.2017,237002.0
2019-06-06 13:40:00,40.96,40.97,40.95,40.97,94548.0,35.2017,35.2103,35.1931,35.2103,94548.0
2019-06-06 13:45:00,40.97,41.0,40.96,41.0,246835.0,35.2103,35.2361,35.2017,35.2361,246835.0
2019-06-06 13:50:00,41.0,41.01,40.98,40.98,134027.0,35.2361,35.2447,35.2189,35.2189,134027.0
2019-06-06 13:55:00,40.98,40.99,40.97,40.98,82362.0,35.2189,35.2275,35.2103,35.2189,82362.0
2019-06-06 14:00:00,40.98,40.99,40.93,40.98,106657.0,35.2189,35.2275,35.1759,35.2189,106657.0
2019-06-06 14:05:00,40.98,40.98,40.95,40.97,83225.0,35.2189,35.2189,35.1931,35.2103,83225.0
2019-06-06 14:10:00,40.97,41.0,40.96,41.0,301624.0,35.2103,35.2361,35.2017,35.2361,301624.0
2019-06-06 14:15:00,41.0,41.0,40.99,41.0,100566.0,35.2361,35.2361,35.2275,35.2361,100566.0
2019-06-06 14:20:00,41.0,41.03,40.98,41.02,143658.0,35.2361,35.2619,35.2189,35.2533,143658.0
2019-06-06 14:25:00,41.02,41.03,41.02,41.02,48589.0,35.2533,35.2619,35.2533,35.2533,48589.0
2019-06-06 14:30:00,41.03,41.07,41.0,41.04,496160.0,35.2619,35.2963,35.2361,35.2705,496160.0
2019-06-06 14:35:00,41.04,41.05,40.97,41.02,157214.0,35.2705,35.2791,35.2103,35.2533,157214.0
2019-06-06 14:40:00,41.01,41.07,40.99,41.06,281543.0,35.2447,35.2963,35.2275,35.2877,281543.0
2019-06-06 14:45:00,41.07,41.08,41.02,41.04,688430.0,35.2963,35.3049,35.2533,35.2705,688430.0
2019-06-06 14:50:00,41.04,41.09,41.03,41.09,235751.0,35.2705,35.3134,35.2619,35.3134,235751.0
2019-06-06 14:55:00,41.09,41.09,41.04,41.05,119876.0,35.3134,35.3134,35.2705,35.2791,119876.0
2019-06-06 15:00:00,41.04,41.05,41.02,41.02,187500.0,35.2705,35.2791,35.2533,35.2533,187500.0
2019-06-06 15:05:00,41.03,41.03,40.99,41.0,83289.0,35.2619,35.2619,35.2275,35.2361,83289.0
2019-06-06 15:10:00,41.01,41.02,41.0,41.02,225505.0,35.2447,35.2533,35.2361,35.2533,225505.0
2019-06-06 15:15:00,41.02,41.06,41.01,41.05,247199.0,35.2533,35.2877,35.2447,35.2791,247199.0
2019-06-06 15:20:00,41.05,41.09,41.05,41.08,443300.0,35.2791,35.3134,35.2791,35.3049,443300.0
2019-06-06 15:25:00,41.09,41.13,41.08,41.12,558463.0,35.3134,35.3478,35.3049,35.3392,558463.0
2019-06-06 15:30:00,41.12,41.16,41.08,41.16,409764.0,35.3392,35.3736,35.3049,35.3736,409764.0
2019-06-06 15:35:00,41.16,41.16,41.12,41.15,804223.0,35.3736,35.3736,35.3392,35.365,804223.0
2019-06-06 15:40:00,41.15,41.15,41.12,41.13,228883.0,35.365,35.365,35.3392,35.3478,228883.0
2019-06-06 15:45:00,41.13,41.15,41.11,41.14,412754.0,35.3478,35.365,35.3306,35.3564,412754.0
2019-06-06 15:50:00,41.14,41.15,41.13,41.15,663757.0,35.3564,35.365,35.3478,35.365,663757.0
2019-06-06 15:55:00,41.15,41.16,41.11,41.14,1324973.0,35.365,35.3736,35.3306,35.3564,1324973.0
2019-06-07 09:30:00,41.35,41.36,41.1,41.28,341361.0,35.5369,35.5455,35.322,35.4767,341361.0
2019-06-07 09:35:00,41.28,41.4,41.22,41.4,334084.0,35.4767,35.5799,35.4252,35.5799,334084.0
2019-06-07 09:40:00,41.39,41.43,41.35,41.38,609418.0,35.5713,35.6057,35.5369,35.5627,609418.0
2019-06-07 09:45:00,41.39,41.41,41.3,41.31,292533.0,35.5713,35.5885,35.4939,35.5025,292533.0
2019-06-07 09:50:00,41.32,41.35,41.22,41.28,147374.0,35.5111,35.5369,35.4252,35.4767,147374.0
2019-06-07 09:55:00,41.28,41.35,41.24,41.35,186448.0,35.4767,35.5369,35.4424,35.5369,186448.0
2019-06-07 10:00:00,41.35,41.41,41.34,41.41,245048.0,35.5369,35.5885,35.5283,35.5885,245048.0
2019-06-07 10:05:00,41.41,41.46,41.35,41.39,523167.0,35.5885,35.6314,35.5369,35.5713,523167.0
2019-06-07 10:10:00,41.4,41.42,41.34,41.34,172434.0,35.5799,35.5971,35.5283,35.5283,172434.0
2019-06-07 10:15:00,41.34,41.4,41.32,41.34,155747.0,35.5283,35.5799,35.5111,35.5283,155747.0
2019-06-07 10:20:00,41.34,41.35,41.28,41.34,193114.0,35.5283,35.5369,35.4767,35.5283,193114.0
2019-06-07 10:25:00,41.34,41.42,41.33,41.41,273956.0,35.5283,35.5971,35.5197,35.5885,273956.0
2019-06-07 10:30:00,41.41,41.51,41.4,41.51,618383.0,35.5885,35.6744,35.5799,35.6744,618383.0
2019-06-07 10:35:00,41.51,41.52,41.49,41.52,184442.0,35.6744,35.683,35.6572,35.683,184442.0
2019-06-07 10:40:00,41.53,41.56,41.47,41.49,616863.0,35.6916,35.7174,35.64,35.6572,616863.0
2019-06-07 10:45:00,41.5,41.53,41.48,41.49,734032.0,35.6658,35.6916,35.6486,35.6572,734032.0
2019-06-07 10:50:00,41.49,41.51,41.48,41.49,226188.0,35.6572,35.6744,35.6486,35.6572,226188.0
2019-06-07 10:55:00,41.5,41.53,41.48,41.51,779888.0,35.6658,35.6916,35.6486,35.6744,779888.0
2019-06-07 11:00:00,41.52,41.53,41.49,41.49,570390.0,35.683,35.6916,35.6572,35.6572,570390.0
2019-06-07 11:05:00,41.5,41.5,41.44,41.48,259820.0,35.6658,35.6658,35.6142,35.6486,259820.0
2019-06-07 11:10:00,41.48,41.49,41.42,41.44,184120.0,35.6486,35.6572,35.5971,35.6142,184120.0
2019-06-07 11:15:00,41.44,41.5,41.43,41.5,165974.0,35.6142,35.6658,35.6057,35.6658,165974.0
2019-06-07 11:20:00,41.5,41.52,41.48,41.5,172400.0,35.6658,35.683,35.6486,35.6658,172400.0
2019-06-07 11:25:00,41.5,41.51,41.47,41.5,192765.0,35.6658,35.6744,35.64,35.6658,192765.0
2019-06-07 11:30:00,41.5,41.51,41.46,41.49,159242.0,35.6658,35.6744,35.6314,35.6572,159242.0
2019-06-07 11:35:00,41.5,41.5,41.45,41.46,139871.0,35.6658,35.6658,35.6228,35.6314,139871.0
2019-06-07 11:40:00,41.46,41.51,41.46,41.5,191441.0,35.6314,35.6744,35.6314,35.6658,191441.0
2019-06-07 11:45:00,41.5,41.51,41.49,41.51,111374.0,35.6658,35.6744,35.6572,35.6744,111374.0
2019-06-07 11:50:00,41.51,41.51,41.46,41.48,163352.0,35.6744,35.6744,35.6314,35.6486,163352.0
2019-06-07 11:55:00,41.48,41.51,41.47,41.5,132861.0,35.6486,35.6744,35.64,35.6658,132861.0
2019-06-07 12:00:00,41.49,41.51,41.45,41.47,93384.0,35.6572,35.6744,35.6228,35.64,93384.0
2019-06-07 12:05:00,41.47,41.5,41.46,41.5,109302.0,35.64,35.6658,35.6314,35.6658,109302.0
2019-06-07 12:10:00,41.5,41.52,41.49,41.51,183146.0,35.6658,35.683,35.6572,35.6744,183146.0
2019-06-07 12:15:00,41.5,41.51,41.48,41.48,409228.0,35.6658,35.6744,35.6486,35.6486,409228.0
2019-06-07 12:20:00,41.49,41.52,41.49,41.52,283209.0,35.6572,35.683,35.6572,35.683,283209.0
2019-06-07 12:25:00,41.52,41.52,41.51,41.52,166110.0,35.683,35.683,35.6744,35.683,166110.0
2019-06-07 12:30:00,41.52,41.54,41.49,41.53,577409.0,35.683,35.7002,35.6572,35.6916,577409.0
2019-06-07 12:35:00,41.52,41.53,41.47,41.51,128119.0,35.683,35.6916,35.64,35.6744,128119.0
2019-06-07 12:40:00,41.5,41.52,41.49,41.5,144731.0,35.6658,35.683,35.6572,35.6658,144731.0
2019-06-07 12:45:00,41.5,41.51,41.44,41.46,769039.0,35.6658,35.6744,35.6142,35.6314,769039.0
2019-06-07 12:50:00,41.46,41.51,41.45,41.51,108057.0,35.6314,35.6744,35.6228,35.6744,108057.0
2019-06-07 12:55:00,41.51,41.53,41.5,41.52,231057.0,35.6744,35.6916,35.6658,35.683,231057.0
2019-06-07 13:00:00,41.52,41.54,41.5,41.52,204510.0,35.683,35.7002,35.6658,35.683,204510.0
2019-06-07 13:05:00,41.53,41.53,41.5,41.51,127025.0,35.6916,35.6916,35.6658,35.6744,127025.0
2019-06-07 13:10:00,41.51,41.52,41.48,41.52,136130.0,35.6744,35.683,35.6486,35.683,136130.0
2019-06-07 13:15:00,41.52,41.56,41.51,41.52,374944.0,35.683,35.7174,35.6744,35.683,374944.0
2019-06-07 13:20:00,41.53,41.59,41.48,41.51,1099102.0,35.6916,35.7432,35.6486,35.6744,1099102.0
2019-06-07 13:25:00,41.51,41.53,41.47,41.52,117729.0,35.6744,35.6916,35.64,35.683,117729.0
2019-06-07 13:30:00,41.52,41.55,41.5,41.51,276246.0,35.683,35.7088,35.6658,35.6744,276246.0
2019-06-07 13:35:00,41.5,41.52,41.49,41.5,270605.0,35.6658,35.683,35.6572,35.6658,270605.0
2019-06-07 13:40:00,41.5,41.51,41.47,41.48,199525.0,35.6658,35.6744,35.64,35.6486,199525.0
2019-06-07 13:45:00,41.48,41.49,41.45,41.49,172417.0,35.6486,35.6572,35.6228,35.6572,172417.0
2019-06-07 13:50:00,41.49,41.51,41.45,41.49,2667546.0,35.6572,35.6744,35.6228,35.6572,2667546.0
2019-06-07 13:55:00,41.5,41.55,41.48,41.55,385608.0,35.6658,35.7088,35.6486,35.7088,385608.0
2019-06-07 14:00:00,41.55,41.55,41.48,41.51,704448.0,35.7088,35.7088,35.6486,35.6744,704448.0
2019-06-07 14:05:00,41.51,41.51,41.47,41.48,203337.0,35.6744,35.6744,35.64,35.6486,203337.0
2019-06-07 14:10:00,41.49,41.5,41.44,41.5,111696.0,35.6572,35.6658,35.6142,35.6658,111696.0
2019-06-07 14:15:00,41.5,41.5,41.43,41.46,309590.0,35.6658,35.6658,35.6057,35.6314,309590.0
2019-06-07 14:20:00,41.46,41.5,41.45,41.49,131364.0,35.6314,35.6658,35.6228,35.6572,131364.0
2019-06-07 14:25:00,41.48,41.5,41.45,41.48,87046.0,35.6486,35.6658,35.6228,35.6486,87046.0
2019-06-07 14:30:00,41.48,41.49,41.46,41.49,137703.0,35.6486,35.6572,35.6314,35.6572,137703.0
2019-06-07 14:35:00,41.48,41.5,41.47,41.48,123391.0,35.6486,35.6658,35.64,35.6486,123391.0
2019-06-07 14:40:00,41.48,41.51,41.47,41.5,571485.0,35.6486,35.6744,35.64,35.6658,571485.0
2019-06-07 14:45:00,41.5,41.5,41.46,41.48,131469.0,35.6658,35.6658,35.6314,35.6486,131469.0
2019-06-07 14:50:00,41.47,41.5,41.46,41.47,78482.0,35.64,35.6658,35.6314,35.64,78482.0
2019-06-07 14:55:00,41.47,41.49,41.43,41.49,57657.0,35.64,35.6572,35.6057,35.6572,57657.0
2019-06-07 15:00:00,41.48,41.5,41.48,41.5,185821.0,35.6486,35.6658,35.6486,35.6658,185821.0
2019-06-07 15:05:00,41.5,41.5,41.48,41.5,96007.0,35.6658,35.6658,35.6486,35.6658,96007.0
2019-06-07 15:10:00,41.5,41.5,41.48,41.5,399816.0,35.6658,35.6658,35.6486,35.6658,399816.0
2019-06-07 15:15:00,41.5,41.51,41.48,41.48,206489.0,35.6658,35.6744,35.6486,35.6486,206489.0
2019-06-07 15:20:00,41.48,41.5,41.46,41.5,170157.0,35.6486,35.6658,35.6314,35.6658,170157.0
2019-06-07 15:25:00,41.5,41.51,41.48,41.5,323969.0,35.6658,35.6744,35.6486,35.6658,323969.0
2019-06-07 15:30:00,41.5,41.51,41.48,41.5,288707.0,35.6658,35.6744,35.6486,35.6658,288707.0
2019-06-07 15:35:00,41.5,41.51,41.47,41.5,315129.0,35.6658,35.6744,35.64,35.6658,315129.0
2019-06-07 15:40:00,41.5,41.52,41.48,41.48,1015305.0,35.6658,35.683,35.6486,35.6486,1015305.0
2019-06-07 15:45:00,41.48,41.5,41.45,41.48,322541.0,35.6486,35.6658,35.6228,35.6486,322541.0
2019-06-07 15:50:00,41.49,41.5,41.46,41.46,445747.0,35.6572,35.6658,35.6314,35.6314,445747.0
2019-06-07 15:55:00,41.46,41.56,41.46,41.47,3430973.0,35.6314,35.7174,35.6314,35.64,3430973.0
2019-06-10 09:30:00,41.48,41.55,41.34,41.54,334062.0,35.6486,35.7088,35.5283,35.7002,334062.0
2019-06-10 09:35:00,41.55,41.62,41.49,41.59,302952.0,35.7088,35.7689,35.6572,35.7432,302952.0
2019-06-10 09:40:00,41.59,41.63,41.5,41.55,189025.0,35.7432,35.7775,35.6658,35.7088,189025.0
2019-06-10 09:45:00,41.55,41.57,41.49,41.49,389961.0,35.7088,35.726,35.6572,35.6572,389961.0
2019-06-10 09:50:00,41.5,41.53,41.46,41.48,663787.0,35.6658,35.6916,35.6314,35.6486,663787.0
2019-06-10 09:55:00,41.48,41.49,41.45,41.47,222495.0,35.6486,35.6572,35.6228,35.64,222495.0
2019-06-10 10:00:00,41.46,41.47,41.35,41.36,202929.0,35.6314,35.64,35.5369,35.5455,202929.0
2019-06-10 10:05:00,41.36,41.37,41.3,41.35,197397.0,35.5455,35.5541,35.4939,35.5369,197397.0
2019-06-10 10:10:00,41.36,41.39,41.29,41.34,209518.0,35.5455,35.5713,35.4853,35.5283,209518.0
2019-06-10 10:15:00,41.35,41.4,41.33,41.37,147828.0,35.5369,35.5799,35.5197,35.5541,147828.0
2019-06-10 10:20:00,41.36,41.38,41.3,41.31,111603.0,35.5455,35.5627,35.4939,35.5025,111603.0
2019-06-10 10:25:00,41.31,41.31,41.23,41.24,193194.0,35.5025,35.5025,35.4338,35.4424,193194.0
2019-06-10 10:30:00,41.24,41.25,41.19,41.25,400366.0,35.4424,35.451,35.3994,35.451,400366.0
2019-06-10 10:35:00,41.25,41.27,41.19,41.2,164724.0,35.451,35.4681,35.3994,35.408,164724.0
2019-06-10 10:40:00,41.2,41.23,41.17,41.22,148668.0,35.408,35.4338,35.3822,35.4252,148668.0
2019-06-10 10:45:00,41.22,41.25,41.18,41.21,149895.0,35.4252,35.451,35.3908,35.4166,149895.0
2019-06-10 10:50:00,41.2,41.21,41.15,41.18,272541.0,35.408,35.4166,35.365,35.3908,272541.0
2019-06-10 10:55:00,41.18,41.19,41.12,41.13,88789.0,35.3908,35.3994,35.3392,35.3478,88789.0
2019-06-10 11:00:00,41.14,41.2,41.13,41.15,153456.0,35.3564,35.408,35.3478,35.365,153456.0
2019-06-10 11:05:00,41.16,41.19,41.14,41.19,71350.0,35.3736,35.3994,35.3564,35.3994,71350.0
2019-06-10 11:10:00,41.19,41.22,41.17,41.18,106705.0,35.3994,35.4252,35.3822,35.3908,106705.0
2019-06-10 11:15:00,41.18,41.21,41.16,41.19,140921.0,35.3908,35.4166,35.3736,35.3994,140921.0
2019-06-10 11:20:00,41.19,41.26,41.17,41.26,50263.0,35.3994,35.4595,35.3822,35.4595,50263.0
2019-06-10 11:25:00,41.26,41.3,41.25,41.28,134119.0,35.4595,35.4939,35.451,35.4767,134119.0
2019-06-10 11:30:00,41.29,41.31,41.27,41.29,93063.0,35.4853,35.5025,35.4681,35.4853,93063.0
2019-06-10 11:35:00,41.3,41.34,41.29,41.33,48521.0,35.4939,35.5283,35.4853,35.5197,48521.0
2019-06-10 11:40:00,41.33,41.36,41.32,41.34,420431.0,35.5197,35.5455,35.5111,35.5283,420431.0
2019-06-10 11:45:00,41.35,41.38,41.33,41.35,249543.0,35.5369,35.5627,35.5197,35.5369,249543.0
2019-06-10 11:50:00,41.36,41.36,41.33,41.36,114664.0,35.5455,35.5455,35.5197,35.5455,114664.0
2019-06-10 11:55:00,41.36,41.38,41.35,41.37,108851.0,35.5455,35.5627,35.5369,35.5541,108851.0
2019-06-10 12:00:00,41.37,41.47,41.36,41.47,424962.0,35.5541,35.64,35.5455,35.64,424962.0
2019-06-10 12:05:00,41.47,41.47,41.42,41.43,101746.0,35.64,35.64,35.5971,35.6057,101746.0
2019-06-10 12:10:00,41.43,41.44,41.42,41.44,124167.0,35.6057,35.6142,35.5971,35.6142,124167.0
2019-06-10 12:15:00,41.43,41.45,41.39,41.41,94346.0,35.6057,35.6228,35.5713,35.5885,94346.0
2019-06-10 12:20:00,41.41,41.42,41.37,41.4,149151.0,35.5885,35.5971,35.5541,35.5799,149151.0
2019-06-10 12:25:00,41.41,41.42,41.4,41.41,61969.0,35.5885,35.5971,35.5799,35.5885,61969.0
2019-06-10 12:30:00,41.41,41.43,41.37,41.38,69038.0,35.5885,35.6057,35.5541,35.5627,69038.0
2019-06-10 12:35:00,41.38,41.39,41.34,41.38,67916.0,35.5627,35.5713,35.5283,35.5627,67916.0
2019-06-10 12:40:00,41.38,41.4,41.36,41.38,79613.0,35.5627,35.5799,35.5455,35.5627,79613.0
2019-06-10 12:45:00,41.38,41.39,41.34,41.34,57784.0,35.5627,35.5713,35.5283,35.5283,57784.0
2019-06-10 12:50:00,41.35,41.36,41.31,41.36,95048.0,35.5369,35.5455,35.5025,35.5455,95048.0
2019-06-10 12:55:00,41.36,41.37,41.32,41.35,75880.0,35.5455,35.5541,35.5111,35.5369,75880.0
2019-06-10 13:00:00,41.36,41.39,41.35,41.38,78876.0,35.5455,35.5713,35.5369,35.5627,78876.0
2019-06-10 13:05:00,41.38,41.38,41.32,41.33,74080.0,35.5627,35.5627,35.5111,35.5197,74080.0
2019-06-10 13:10:00,41.34,41.35,41.31,41.31,66518.0,35.5283,35.5369,35.5025,35.5025,66518.0
2019-06-10 13:15:00,41.32,41.32,41.28,41.29,80097.0,35.5111,35.5111,35.4767,35.4853,80097.0
2019-06-10 13:20:00,41.3,41.32,41.29,41.3,77098.0,35.4939,35.5111,35.4853,35.4939,77098.0
2019-06-10 13:25:00,41.3,41.34,41.3,41.33,60152.0,35.4939,35.5283,35.4939,35.5197,60152.0
2019-06-10 13:30:00,41.33,41.36,41.3,41.32,53892.0,35.5197,35.5455,35.4939,35.5111,53892.0
2019-06-10 13:35:00,41.32,41.33,41.29,41.3,52737.0,35.5111,35.5197,35.4853,35.4939,52737.0
2019-06-10 13:40:00,41.3,41.33,41.27,41.27,70846.0,35.4939,35.5197,35.4681,35.4681,70846.0
2019-06-10 13:45:00,41.28,41.29,41.25,41.27,134777.0,35.4767,35.4853,35.451,35.4681,134777.0
2019-06-10 13:50:00,41.27,41.28,41.25,41.25,84949.0,35.4681,35.4767,35.451,35.451,84949.0
2019-06-10 13:55:00,41.25,41.26,41.21,41.23,209371.0,35.451,35.4595,35.4166,35.4338,209371.0
2019-06-10 14:00:00,41.23,41.23,41.16,41.19,132109.0,35.4338,35.4338,35.3736,35.3994,132109.0
2019-06-10 14:05:00,41.19,41.22,41.18,41.21,229797.0,35.3994,35.4252,35.3908,35.4166,229797.0
2019-06-10 14:10:00,41.21,41.21,41.19,41.2,114463.0,35.4166,35.4166,35.3994,35.408,114463.0
2019-06-10 14:15:00,41.2,41.21,41.16,41.18,125037.0,35.408,35.4166,35.3736,35.3908,125037.0
2019-06-10 14:20:00,41.18,41.22,41.17,41.19,166354.0,35.3908,35.4252,35.3822,35.3994,166354.0
2019-06-10 14:25:00,41.19,41.2,41.14,41.16,103379.0,35.3994,35.408,35.3564,35.3736,103379.0
2019-06-10 14:30:00,41.16,41.2,41.15,41.2,142632.0,35.3736,35.408,35.365,35.408,142632.0
2019-06-10 14:35:00,41.19,41.21,41.17,41.21,145337.0,35.3994,35.4166,35.3822,35.4166,145337.0
2019-06-10 14:40:00,41.21,41.21,41.16,41.16,223645.0,35.4166,35.4166,35.3736,35.3736,223645.0
2019-06-10 14:45:00,41.17,41.18,41.16,41.18,146034.0,35.3822,35.3908,35.3736,35.3908,146034.0
2019-06-10 14:50:00,41.18,41.2,41.17,41.2,182170.0,35.3908,35.408,35.3822,35.408,182170.0
2019-06-10 14:55:00,41.2,41.23,41.19,41.22,116092.0,35.408,35.4338,35.3994,35.4252,116092.0
2019-06-10 15:00:00,41.23,41.29,41.22,41.28,71098.0,35.4338,35.4853,35.4252,35.4767,71098.0
2019-06-10 15:05:00,41.27,41.31,41.27,41.3,113580.0,35.4681,35.5025,35.4681,35.4939,113580.0
2019-06-10 15:10:00,41.3,41.35,41.29,41.3,175620.0,35.4939,35.5369,35.4853,35.4939,175620.0
2019-06-10 15:15:00,41.3,41.3,41.26,41.27,165260.0,35.4939,35.4939,35.4595,35.4681,165260.0
2019-06-10 15:20:00,41.27,41.29,41.26,41.27,209202.0,35.4681,35.4853,35.4595,35.4681,209202.0
2019-06-10 15:25:00,41.27,41.28,41.26,41.27,156826.0,35.4681,35.4767,35.4595,35.4681,156826.0
2019-06-10 15:30:00,41.28,41.36,41.27,41.33,190447.0,35.4767,35.5455,35.4681,35.5197,190447.0
2019-06-10 15:35:00,41.33,41.38,41.31,41.34,177134.0,35.5197,35.5627,35.5025,35.5283,177134.0
2019-06-10 15:40:00,41.35,41.37,41.33,41.33,204860.0,35.5369,35.5541,35.5197,35.5197,204860.0
2019-06-10 15:45:00,41.34,41.34,41.3,41.3,375571.0,35.5283,35.5283,35.4939,35.4939,375571.0
2019-06-10 15:50:00,41.3,41.32,41.29,41.3,496136.0,35.4939,35.5111,35.4853,35.4939,496136.0
2019-06-10 15:55:00,41.3,41.31,41.26,41.3,1019355.0,35.4939,35.5025,35.4595,35.4939,1019355.0
2019-06-11 09:30:00,41.57,41.81,41.4,41.44,433591.0,35.726,35.9322,35.5799,35.6142,433591.0
2019-06-11 09:35:00,41.45,41.46,41.23,41.24,215199.0,35.6228,35.6314,35.4338,35.4424,215199.0
2019-06-11 09:40:00,41.23,41.31,41.18,41.25,171716.0,35.4338,35.5025,35.3908,35.451,171716.0
2019-06-11 09:45:00,41.25,41.32,41.24,41.27,250094.0,35.451,35.5111,35.4424,35.4681,250094.0
2019-06-11 09:50:00,41.26,41.27,41.12,41.13,288059.0,35.4595,35.4681,35.3392,35.3478,288059.0
2019-06-11 09:55:00,41.13,41.24,41.13,41.18,251051.0,35.3478,35.4424,35.3478,35.3908,251051.0
2019-06-11 10:00:00,41.19,41.3,41.17,41.26,191727.0,35.3994,35.4939,35.3822,35.4595,191727.0
2019-06-11 10:05:00,41.27,41.27,41.11,41.12,136653.0,35.4681,35.4681,35.3306,35.3392,136653.0
2019-06-11 10:10:00,41.11,41.12,41.04,41.04,239755.0,35.3306,35.3392,35.2705,35.2705,239755.0
2019-06-11 10:15:00,41.05,41.19,41.03,41.18,211178.0,35.2791,35.3994,35.2619,35.3908,211178.0
2019-06-11 10:20:00,41.19,41.2,41.09,41.14,177311.0,35.3994,35.408,35.3134,35.3564,177311.0
2019-06-11 10:25:00,41.14,41.25,41.13,41.24,142043.0,35.3564,35.451,35.3478,35.4424,142043.0
2019-06-11 10:30:00,41.25,41.42,41.24,41.39,375564.0,35.451,35.5971,35.4424,35.5713,375564.0
2019-06-11 10:35:00,41.39,41.39,41.3,41.33,135150.0,35.5713,35.5713,35.4939,35.5197,135150.0
2019-06-11 10:40:00,41.34,41.43,41.33,41.34,141747.0,35.5283,35.6057,35.5197,35.5283,141747.0
2019-06-11 10:45:00,41.35,41.42,41.33,41.35,123029.0,35.5369,35.5971,35.5197,35.5369,123029.0
2019-06-11 10:50:00,41.36,41.36,41.3,41.34,122700.0,35.5455,35.5455,35.4939,35.5283,122700.0
2019-06-11 10:55:00,41.34,41.35,41.27,41.32,113450.0,35.5283,35.5369,35.4681,35.5111,113450.0
2019-06-11 11:00:00,41.32,41.35,41.29,41.3,158569.0,35.5111,35.5369,35.4853,35.4939,158569.0
2019-06-11 11:05:00,41.3,41.4,41.29,41.4,99152.0,35.4939,35.5799,35.4853,35.5799,99152.0
2019-06-11 11:10:00,41.39,41.41,41.35,41.41,138165.0,35.5713,35.5885,35.5369,35.5885,138165.0
2019-06-11 11:15:00,41.41,41.46,41.38,41.42,209886.0,35.5885,35.6314,35.5627,35.5971,209886.0
2019-06-11 11:20:00,41.41,41.43,41.34,41.4,136202.0,35.5885,35.6057,35.5283,35.5799,136202.0
2019-06-11 11:25:00,41.4,41.4,41.34,41.37,131299.0,35.5799,35.5799,35.5283,35.5541,131299.0
2019-06-11 11:30:00,41.37,41.42,41.36,41.42,112330.0,35.5541,35.5971,35.5455,35.5971,112330.0
2019-06-11 11:35:00,41.41,41.44,41.37,41.39,140698.0,35.5885,35.6142,35.5541,35.5713,140698.0
2019-06-11 11:40:00,41.39,41.41,41.36,41.38,187398.0,35.5713,35.5885,35.5455,35.5627,187398.0
2019-06-11 11:45:00,41.37,41.38,41.33,41.36,238075.0,35.5541,35.5627,35.5197,35.5455,238075.0
2019-06-11 11:50:00,41.36,41.41,41.35,41.41,350765.0,35.5455,35.5885,35.5369,35.5885,350765.0
2019-06-11 11:55:00,41.41,41.46,41.37,41.38,250235.0,35.5885,35.6314,35.5541,35.5627,250235.0
2019-06-11 12:00:00,41.39,41.43,41.32,41.32,135770.0,35.5713,35.6057,35.5111,35.5111,135770.0
2019-06-11 12:05:00,41.31,41.36,41.31,41.32,92431.0,35.5025,35.5455,35.5025,35.5111,92431.0
2019-06-11 12:10:00,41.33,41.38,41.31,41.38,95889.0,35.5197,35.5627,35.5025,35.5627,95889.0
2019-06-11 12:15:00,41.37,41.41,41.35,41.4,225873.0,35.5541,35.5885,35.5369,35.5799,225873.0
2019-06-11 12:20:00,41.4,41.45,41.39,41.45,68999.0,35.5799,35.6228,35.5713,35.6228,68999.0
2019-06-11 12:25:00,41.44,41.51,41.42,41.51,94058.0,35.6142,35.6744,35.5971,35.6744,94058.0
2019-06-11 12:30:00,41.51,41.53,41.48,41.53,104678.0,35.6744,35.6916,35.6486,35.6916,104678.0
2019-06-11 12:35:00,41.53,41.55,41.48,41.5,171494.0,35.6916,35.7088,35.6486,35.6658,171494.0
2019-06-11 12:40:00,41.51,41.51,41.41,41.42,409716.0,35.6744,35.6744,35.5885,35.5971,409716.0
2019-06-11 12:45:00,41.42,41.44,41.34,41.34,151996.0,35.5971,35.6142,35.5283,35.5283,151996.0
2019-06-11 12:50:00,41.34,41.38,41.3,41.3,187757.0,35.5283,35.5627,35.4939,35.4939,187757.0
2019-06-11 12:55:00,41.3,41.31,41.23,41.23,168543.0,35.4939,35.5025,35.4338,35.4338,168543.0
2019-06-11 13:00:00,41.24,41.25,41.19,41.23,102623.0,35.4424,35.451,35.3994,35.4338,102623.0
2019-06-11 13:05:00,41.23,41.27,41.23,41.26,76050.0,35.4338,35.4681,35.4338,35.4595,76050.0
2019-06-11 13:10:00,41.25,41.31,41.24,41.31,108389.0,35.451,35.5025,35.4424,35.5025,108389.0
2019-06-11 13:15:00,41.31,41.33,41.29,41.33,113007.0,35.5025,35.5197,35.4853,35.5197,113007.0
2019-06-11 13:20:00,41.33,41.33,41.3,41.3,61409.0,35.5197,35.5197,35.4939,35.4939,61409.0
2019-06-11 13:25:00,41.3,41.31,41.27,41.3,109316.0,35.4939,35.5025,35.4681,35.4939,109316.0
2019-06-11 13:30:00,41.3,41.3,41.26,41.28,86667.0,35.4939,35.4939,35.4595,35.4767,86667.0
2019-06-11 13:35:00,41.28,41.3,41.28,41.3,122771.0,35.4767,35.4939,35.4767,35.4939,122771.0
2019-06-11 13:40:00,41.3,41.34,41.29,41.34,96507.0,35.4939,35.5283,35.4853,35.5283,96507.0
2019-06-11 13:45:00,41.33,41.34,41.3,41.3,54056.0,35.5197,35.5283,35.4939,35.4939,54056.0
2019-06-11 13:50:00,41.3,41.37,41.3,41.37,183438.0,35.4939,35.5541,35.4939,35.5541,183438.0
2019-06-11 13:55:00,41.37,41.38,41.34,41.36,120298.0,35.5541,35.5627,35.5283,35.5455,120298.0
2019-06-11 14:00:00,41.36,41.39,41.34,41.39,131599.0,35.5455,35.5713,35.5283,35.5713,131599.0
2019-06-11 14:05:00,41.39,41.4,41.37,41.39,77104.0,35.5713,35.5799,35.5541,35.5713,77104.0
2019-06-11 14:10:00,41.4,41.4,41.33,41.35,84100.0,35.5799,35.5799,35.5197,35.5369,84100.0
2019-06-11 14:15:00,41.35,41.36,41.33,41.36,146526.0,35.5369,35.5455,35.5197,35.5455,146526.0
2019-06-11 14:20:00,41.35,41.39,41.35,41.38,117471.0,35.5369,35.5713,35.5369,35.5627,117471.0
2019-06-11 14:25:00,41.38,41.4,41.37,41.38,116274.0,35.5627,35.5799,35.5541,35.5627,116274.0
2019-06-11 14:30:00,41.38,41.38,41.36,41.38,49314.0,35.5627,35.5627,35.5455,35.5627,49314.0
2019-06-11 14:35:00,41.38,41.38,41.29,41.3,87890.0,35.5627,35.5627,35.4853,35.4939,87890.0
2019-06-11 14:40:00,41.3,41.34,41.27,41.33,69983.0,35.4939,35.5283,35.4681,35.5197,69983.0
2019-06-11 14:45:00,41.34,41.34,41.3,41.32,63762.0,35.5283,35.5283,35.4939,35.5111,63762.0
2019-06-11 14:50:00,41.32,41.33,41.29,41.3,337490.0,35.5111,35.5197,35.4853,35.4939,337490.0
2019-06-11 14:55:00,41.3,41.35,41.29,41.34,88624.0,35.4939,35.5369,35.4853,35.5283,88624.0
2019-06-11 15:00:00,41.34,41.35,41.31,41.33,241092.0,35.5283,35.5369,35.5025,35.5197,241092.0
2019-06-11 15:05:00,41.33,41.36,41.31,41.33,158163.0,35.5197,35.5455,35.5025,35.5197,158163.0
2019-06-11 15:10:00,41.33,41.35,41.31,41.32,128108.0,35.5197,35.5369,35.5025,35.5111,128108.0
2019-06-11 15:15:00,41.32,41.32,41.28,41.29,204007.0,35.5111,35.5111,35.4767,35.4853,204007.0
2019-06-11 15:20:00,41.28,41.29,41.23,41.28,145441.0,35.4767,35.4853,35.4338,35.4767,145441.0
2019-06-11 15:25:00,41.27,41.3,41.26,41.27,183273.0,35.4681,35.4939,35.4595,35.4681,183273.0
2019-06-11 15:30:00,41.27,41.3,41.26,41.29,320437.0,35.4681,35.4939,35.4595,35.4853,320437.0
2019-06-11 15:35:00,41.29,41.29,41.27,41.27,113648.0,35.4853,35.4853,35.4681,35.4681,113648.0
2019-06-11 15:40:00,41.27,41.28,41.22,41.23,155586.0,35.4681,35.4767,35.4252,35.4338,155586.0
2019-06-11 15:45:00,41.23,41.25,41.23,41.24,259256.0,35.4338,35.451,35.4338,35.4424,259256.0
2019-06-11 15:50:00,41.23,41.26,41.23,41.25,325471.0,35.4338,35.4595,35.4338,35.451,325471.0
2019-06-11 15:55:00,41.25,41.25,41.2,41.23,824515.0,35.451,35.451,35.408,35.4338,824515.0
2019-06-12 09:30:00,41.29,41.51,41.25,41.41,334306.0,35.4853,35.6744,35.451,35.5885,334306.0
2019-06-12 09:35:00,41.41,41.42,41.32,41.39,114637.0,35.5885,35.5971,35.5111,35.5713,114637.0
2019-06-12 09:40:00,41.4,41.46,41.37,41.39,111324.0,35.5799,35.6314,35.5541,35.5713,111324.0
2019-06-12 09:45:00,41.38,41.42,41.37,41.41,188308.0,35.5627,35.5971,35.5541,35.5885,188308.0
2019-06-12 09:50:00,41.41,41.54,41.41,41.53,139951.0,35.5885,35.7002,35.5885,35.6916,139951.0
2019-06-12 09:55:00,41.54,41.66,41.54,41.65,495238.0,35.7002,35.8033,35.7002,35.7947,495238.0
2019-06-12 10:00:00,41.66,41.66,41.56,41.57,244327.0,35.8033,35.8033,35.7174,35.726,244327.0
2019-06-12 10:05:00,41.57,41.58,41.53,41.57,141340.0,35.726,35.7346,35.6916,35.726,141340.0
2019-06-12 10:10:00,41.57,41.59,41.44,41.48,480734.0,35.726,35.7432,35.6142,35.6486,480734.0
2019-06-12 10:15:00,41.49,41.51,41.47,41.51,138676.0,35.6572,35.6744,35.64,35.6744,138676.0
2019-06-12 10:20:00,41.5,41.62,41.49,41.55,182314.0,35.6658,35.7689,35.6572,35.7088,182314.0
2019-06-12 10:25:00,41.55,41.61,41.53,41.57,126136.0,35.7088,35.7603,35.6916,35.726,126136.0
2019-06-12 10:30:00,41.56,41.59,41.52,41.58,107756.0,35.7174,35.7432,35.683,35.7346,107756.0
2019-06-12 10:35:00,41.58,41.63,41.58,41.62,99684.0,35.7346,35.7775,35.7346,35.7689,99684.0
2019-06-12 10:40:00,41.62,41.62,41.57,41.6,101506.0,35.7689,35.7689,35.726,35.7518,101506.0
2019-06-12 10:45:00,41.59,41.63,41.58,41.62,197377.0,35.7432,35.7775,35.7346,35.7689,197377.0
2019-06-12 10:50:00,41.62,41.63,41.59,41.61,88750.0,35.7689,35.7775,35.7432,35.7603,88750.0
2019-06-12 10:55:00,41.61,41.66,41.59,41.64,316238.0,35.7603,35.8033,35.7432,35.7861,316238.0
2019-06-12 11:00:00,41.63,41.64,41.55,41.58,374817.0,35.7775,35.7861,35.7088,35.7346,374817.0
2019-06-12 11:05:00,41.57,41.66,41.55,41.65,437362.0,35.726,35.8033,35.7088,35.7947,437362.0
2019-06-12 11:10:00,41.65,41.68,41.62,41.66,393978.0,35.7947,35.8205,35.7689,35.8033,393978.0
2019-06-12 11:15:00,41.66,41.69,41.65,41.69,131953.0,35.8033,35.8291,35.7947,35.8291,131953.0
2019-06-12 11:20:00,41.69,41.7,41.62,41.67,353351.0,35.8291,35.8377,35.7689,35.8119,353351.0
2019-06-12 11:25:00,41.67,41.71,41.67,41.71,166275.0,35.8119,35.8463,35.8119,35.8463,166275.0
2019-06-12 11:30:00,41.71,41.74,41.69,41.7,233474.0,35.8463,35.8721,35.8291,35.8377,233474.0
2019-06-12 11:35:00,41.71,41.71,41.67,41.71,150530.0,35.8463,35.8463,35.8119,35.8463,150530.0
2019-06-12 11:40:00,41.71,41.73,41.67,41.69,384053.0,35.8463,35.8635,35.8119,35.8291,384053.0
2019-06-12 11:45:00,41.69,41.71,41.64,41.68,306408.0,35.8291,35.8463,35.7861,35.8205,306408.0
2019-06-12 11:50:00,41.68,41.7,41.64,41.65,148998.0,35.8205,35.8377,35.7861,35.7947,148998.0
2019-06-12 11:55:00,41.65,41.67,41.62,41.63,149164.0,35.7947,35.8119,35.7689,35.7775,149164.0
2019-06-12 12:00:00,41.62,41.68,41.62,41.66,237066.0,35.7689,35.8205,35.7689,35.8033,237066.0
2019-06-12 12:05:00,41.66,41.68,41.63,41.66,235756.0,35.8033,35.8205,35.7775,35.8033,235756.0
2019-06-12 12:10:00,41.67,41.68,41.63,41.67,209833.0,35.8119,35.8205,35.7775,35.8119,209833.0
2019-06-12 12:15:00,41.66,41.71,41.66,41.68,248993.0,35.8033,35.8463,35.8033,35.8205,248993.0
2019-06-12 12:20:00,41.68,41.74,41.6,41.73,1825183.0,35.8205,35.8721,35.7518,35.8635,1825183.0
2019-06-12 12:25:00,41.74,41.79,41.69,41.76,894033.0,35.8721,35.915,35.8291,35.8893,894033.0
2019-06-12 12:30:00,41.76,41.77,41.73,41.75,876472.0,35.8893,35.8979,35.8635,35.8807,876472.0
2019-06-12 12:35:00,41.75,41.75,41.66,41.68,189339.0,35.8807,35.8807,35.8033,35.8205,189339.0
2019-06-12 12:40:00,41.69,41.72,41.65,41.72,116300.0,35.8291,35.8549,35.7947,35.8549,116300.0
2019-06-12 12:45:00,41.72,41.76,41.71,41.75,579648.0,35.8549,35.8893,35.8463,35.8807,579648.0
2019-06-12 12:50:00,41.75,41.75,41.66,41.67,267648.0,35.8807,35.8807,35.8033,35.8119,267648.0
2019-06-12 12:55:00,41.66,41.69,41.64,41.66,161369.0,35.8033,35.8291,35.7861,35.8033,161369.0
2019-06-12 13:00:00,41.66,41.69,41.65,41.69,36269.0,35.8033,35.8291,35.7947,35.8291,36269.0
2019-06-12 13:05:00,41.69,41.75,41.68,41.72,202473.0,35.8291,35.8807,35.8205,35.8549,202473.0
2019-06-12 13:10:00,41.71,41.76,41.7,41.75,80470.0,35.8463,35.8893,35.8377,35.8807,80470.0
2019-06-12 13:15:00,41.76,41.79,41.74,41.77,267531.0,35.8893,35.915,35.8721,35.8979,267531.0
2019-06-12 13:20:00,41.77,41.79,41.75,41.76,86326.0,35.8979,35.915,35.8807,35.8893,86326.0
2019-06-12 13:25:00,41.76,41.77,41.74,41.76,102433.0,35.8893,35.8979,35.8721,35.8893,102433.0
2019-06-12 13:30:00,41.76,41.76,41.7,41.72,116445.0,35.8893,35.8893,35.8377,35.8549,116445.0
2019-06-12 13:35:00,41.72,41.73,41.69,41.7,79344.0,35.8549,35.8635,35.8291,35.8377,79344.0
2019-06-12 13:40:00,41.7,41.73,41.69,41.71,52849.0,35.8377,35.8635,35.8291,35.8463,52849.0
2019-06-12 13:45:00,41.71,41.73,41.7,41.71,68665.0,35.8463,35.8635,35.8377,35.8463,68665.0
2019-06-12 13:50:00,41.71,41.71,41.69,41.7,48403.0,35.8463,35.8463,35.8291,35.8377,48403.0
2019-06-12 13:55:00,41.69,41.7,41.68,41.69,81348.0,35.8291,35.8377,35.8205,35.8291,81348.0
2019-06-12 14:00:00,41.68,41.69,41.62,41.65,99035.0,35.8205,35.8291,35.7689,35.7947,99035.0
2019-06-12 14:05:00,41.65,41.67,41.64,41.66,175047.0,35.7947,35.8119,35.7861,35.8033,175047.0
2019-06-12 14:10:00,41.67,41.68,41.64,41.65,220182.0,35.8119,35.8205,35.7861,35.7947,220182.0
2019-06-12 14:15:00,41.66,41.66,41.63,41.66,44225.0,35.8033,35.8033,35.7775,35.8033,44225.0
2019-06-12 14:20:00,41.66,41.69,41.66,41.69,73809.0,35.8033,35.8291,35.8033,35.8291,73809.0
2019-06-12 14:25:00,41.69,41.69,41.56,41.57,973329.0,35.8291,35.8291,35.7174,35.726,973329.0
2019-06-12 14:30:00,41.58,41.58,41.44,41.46,319089.0,35.7346,35.7346,35.6142,35.6314,319089.0
2019-06-12 14:35:00,41.46,41.54,41.45,41.54,576413.0,35.6314,35.7002,35.6228,35.7002,576413.0
2019-06-12 14:40:00,41.54,41.56,41.49,41.55,151016.0,35.7002,35.7174,35.6572,35.7088,151016.0
2019-06-12 14:45:00,41.55,41.57,41.52,41.52,236931.0,35.7088,35.726,35.683,35.683,236931.0
2019-06-12 14:50:00,41.52,41.53,41.49,41.5,122635.0,35.683,35.6916,35.6572,35.6658,122635.0
2019-06-12 14:55:00,41.5,41.54,41.47,41.47,194876.0,35.6658,35.7002,35.64,35.64,194876.0
2019-06-12 15:00:00,41.48,41.49,41.46,41.48,98690.0,35.6486,35.6572,35.6314,35.6486,98690.0
2019-06-12 15:05:00,41.48,41.51,41.45,41.5,115018.0,35.6486,35.6744,35.6228,35.6658,115018.0
2019-06-12 15:10:00,41.5,41.52,41.48,41.48,104571.0,35.6658,35.683,35.6486,35.6486,104571.0
2019-06-12 15:15:00,41.48,41.5,41.47,41.49,101748.0,35.6486,35.6658,35.64,35.6572,101748.0
2019-06-12 15:20:00,41.49,41.5,41.46,41.48,148462.0,35.6572,35.6658,35.6314,35.6486,148462.0
2019-06-12 15:25:00,41.48,41.49,41.46,41.48,93485.0,35.6486,35.6572,35.6314,35.6486,93485.0
2019-06-12 15:30:00,41.48,41.48,41.42,41.43,332822.0,35.6486,35.6486,35.5971,35.6057,332822.0
2019-06-12 15:35:00,41.43,41.43,41.37,41.41,282487.0,35.6057,35.6057,35.5541,35.5885,282487.0
2019-06-12 15:40:00,41.41,41.45,41.39,41.41,269466.0,35.5885,35.6228,35.5713,35.5885,269466.0
2019-06-12 15:45:00,41.41,41.47,41.4,41.46,310449.0,35.5885,35.64,35.5799,35.6314,310449.0
2019-06-12 15:50:00,41.47,41.51,41.44,41.46,538716.0,35.64,35.6744,35.6142,35.6314,538716.0
2019-06-12 15:55:00,41.46,41.48,41.41,41.45,816037.0,35.6314,35.6486,35.5885,35.6228,816037.0
2019-06-13 09:30:00,41.46,41.65,41.37,41.44,377448.0,35.6314,35.7947,35.5541,35.6142,377448.0
2019-06-13 09:35:00,41.44,41.56,41.41,41.55,936868.0,35.6142,35.7174,35.5885,35.7088,936868.0
2019-06-13 09:40:00,41.55,41.65,41.49,41.63,382983.0,35.7088,35.7947,35.6572,35.7775,382983.0
2019-06-13 09:45:00,41.63,41.69,41.56,41.65,328101.0,35.7775,35.8291,35.7174,35.7947,328101.0
2019-06-13 09:50:00,41.66,41.73,41.61,41.69,1029498.0,35.8033,35.8635,35.7603,35.8291,1029498.0
2019-06-13 09:55:00,41.69,41.73,41.65,41.66,413299.0,35.8291,35.8635,35.7947,35.8033,413299.0
2019-06-13 10:00:00,41.66,41.71,41.64,41.7,371297.0,35.8033,35.8463,35.7861,35.8377,371297.0
2019-06-13 10:05:00,41.7,41.71,41.53,41.54,159971.0,35.8377,35.8463,35.6916,35.7002,159971.0
2019-06-13 10:10:00,41.54,41.62,41.52,41.59,195181.0,35.7002,35.7689,35.683,35.7432,195181.0
2019-06-13 10:15:00,41.59,41.64,41.55,41.59,171582.0,35.7432,35.7861,35.7088,35.7432,171582.0
2019-06-13 10:20:00,41.59,41.62,41.57,41.59,106336.0,35.7432,35.7689,35.726,35.7432,106336.0
2019-06-13 10:25:00,41.59,41.65,41.56,41.65,111533.0,35.7432,35.7947,35.7174,35.7947,111533.0
2019-06-13 10:30:00,41.65,41.68,41.63,41.67,175373.0,35.7947,35.8205,35.7775,35.8119,175373.0
2019-06-13 10:35:00,41.67,41.68,41.61,41.66,996818.0,35.8119,35.8205,35.7603,35.8033,996818.0
2019-06-13 10:40:00,41.66,41.67,41.6,41.63,175053.0,35.8033,35.8119,35.7518,35.7775,175053.0
2019-06-13 10:45:00,41.63,41.64,41.6,41.61,89865.0,35.7775,35.7861,35.7518,35.7603,89865.0
2019-06-13 10:50:00,41.61,41.63,41.6,41.61,305028.0,35.7603,35.7775,35.7518,35.7603,305028.0
2019-06-13 10:55:00,41.6,41.61,41.55,41.59,180119.0,35.7518,35.7603,35.7088,35.7432,180119.0
2019-06-13 11:00:00,41.6,41.62,41.59,41.6,164421.0,35.7518,35.7689,35.7432,35.7518,164421.0
2019-06-13 11:05:00,41.6,41.62,41.55,41.59,192585.0,35.7518,35.7689,35.7088,35.7432,192585.0
2019-06-13 11:10:00,41.6,41.6,41.56,41.59,150572.0,35.7518,35.7518,35.7174,35.7432,150572.0
2019-06-13 11:15:00,41.59,41.6,41.54,41.55,126329.0,35.7432,35.7518,35.7002,35.7088,126329.0
2019-06-13 11:20:00,41.55,41.61,41.54,41.59,133522.0,35.7088,35.7603,35.7002,35.7432,133522.0
2019-06-13 11:25:00,41.6,41.65,41.59,41.65,87456.0,35.7518,35.7947,35.7432,35.7947,87456.0
2019-06-13 11:30:00,41.65,41.66,41.6,41.61,190537.0,35.7947,35.8033,35.7518,35.7603,190537.0
2019-06-13 11:35:00,41.61,41.62,41.56,41.6,108462.0,35.7603,35.7689,35.7174,35.7518,108462.0
2019-06-13 11:40:00,41.59,41.6,41.56,41.58,42912.0,35.7432,35.7518,35.7174,35.7346,42912.0
2019-06-13 11:45:00,41.58,41.62,41.56,41.61,55463.0,35.7346,35.7689,35.7174,35.7603,55463.0
2019-06-13 11:50:00,41.62,41.62,41.61,41.62,93919.0,35.7689,35.7689,35.7603,35.7689,93919.0
2019-06-13 11:55:00,41.62,41.63,41.58,41.62,128095.0,35.7689,35.7775,35.7346,35.7689,128095.0
2019-06-13 12:00:00,41.62,41.65,41.61,41.65,99566.0,35.7689,35.7947,35.7603,35.7947,99566.0
2019-06-13 12:05:00,41.65,41.69,41.63,41.64,252535.0,35.7947,35.8291,35.7775,35.7861,252535.0
2019-06-13 12:10:00,41.64,41.66,41.62,41.63,150478.0,35.7861,35.8033,35.7689,35.7775,150478.0
2019-06-13 12:15:00,41.63,41.65,41.62,41.65,92681.0,35.7775,35.7947,35.7689,35.7947,92681.0
2019-06-13 12:20:00,41.65,41.65,41.61,41.64,156196.0,35.7947,35.7947,35.7603,35.7861,156196.0
2019-06-13 12:25:00,41.64,41.64,41.62,41.64,54876.0,35.7861,35.7861,35.7689,35.7861,54876.0
2019-06-13 12:30:00,41.63,41.64,41.6,41.61,82409.0,35.7775,35.7861,35.7518,35.7603,82409.0
2019-06-13 12:35:00,41.61,41.63,41.6,41.62,84369.0,35.7603,35.7775,35.7518,35.7689,84369.0
2019-06-13 12:40:00,41.61,41.64,41.6,41.62,300174.0,35.7603,35.7861,35.7518,35.7689,300174.0
2019-06-13 12:45:00,41.62,41.63,41.61,41.63,63733.0,35.7689,35.7775,35.7603,35.7775,63733.0
2019-06-13 12:50:00,41.63,41.63,41.61,41.62,231220.0,35.7775,35.7775,35.7603,35.7689,231220.0
2019-06-13 12:55:00,41.61,41.66,41.61,41.66,699465.0,35.7603,35.8033,35.7603,35.8033,699465.0
2019-06-13 13:00:00,41.66,41.67,41.64,41.66,261078.0,35.8033,35.8119,35.7861,35.8033,261078.0
2019-06-13 13:05:00,41.67,41.69,41.61,41.62,211714.0,35.8119,35.8291,35.7603,35.7689,211714.0
2019-06-13 13:10:00,41.62,41.63,41.6,41.63,155584.0,35.7689,35.7775,35.7518,35.7775,155584.0
2019-06-13 13:15:00,41.63,41.64,41.59,41.63,1315986.0,35.7775,35.7861,35.7432,35.7775,1315986.0
2019-06-13 13:20:00,41.64,41.64,41.59,41.62,116302.0,35.7861,35.7861,35.7432,35.7689,116302.0
2019-06-13 13:25:00,41.62,41.64,41.6,41.62,166247.0,35.7689,35.7861,35.7518,35.7689,166247.0
2019-06-13 13:30:00,41.62,41.63,41.61,41.61,101367.0,35.7689,35.7775,35.7603,35.7603,101367.0
2019-06-13 13:35:00,41.62,41.62,41.59,41.61,106764.0,35.7689,35.7689,35.7432,35.7603,106764.0
2019-06-13 13:40:00,41.6,41.61,41.6,41.61,68222.0,35.7518,35.7603,35.7518,35.7603,68222.0
2019-06-13 13:45:00,41.61,41.62,41.58,41.62,200633.0,35.7603,35.7689,35.7346,35.7689,200633.0
2019-06-13 13:50:00,41.62,41.63,41.6,41.62,218453.0,35.7689,35.7775,35.7518,35.7689,218453.0
2019-06-13 13:55:00,41.62,41.62,41.59,41.61,258943.0,35.7689,35.7689,35.7432,35.7603,258943.0
2019-06-13 14:00:00,41.61,41.61,41.59,41.61,128263.0,35.7603,35.7603,35.7432,35.7603,128263.0
2019-06-13 14:05:00,41.61,41.61,41.58,41.6,82979.0,35.7603,35.7603,35.7346,35.7518,82979.0
2019-06-13 14:10:00,41.6,41.62,41.59,41.62,336717.0,35.7518,35.7689,35.7432,35.7689,336717.0
2019-06-13 14:15:00,41.62,41.62,41.53,41.57,170498.0,35.7689,35.7689,35.6916,35.726,170498.0
2019-06-13 14:20:00,41.57,41.59,41.56,41.57,76748.0,35.726,35.7432,35.7174,35.726,76748.0
2019-06-13 14:25:00,41.58,41.58,41.56,41.57,112023.0,35.7346,35.7346,35.7174,35.726,112023.0
2019-06-13 14:30:00,41.56,41.57,41.54,41.54,55864.0,35.7174,35.726,35.7002,35.7002,55864.0
2019-06-13 14:35:00,41.54,41.59,41.51,41.58,140957.0,35.7002,35.7432,35.6744,35.7346,140957.0
2019-06-13 14:40:00,41.59,41.62,41.56,41.61,233775.0,35.7432,35.7689,35.7174,35.7603,233775.0
2019-06-13 14:45:00,41.61,41.61,41.58,41.6,61090.0,35.7603,35.7603,35.7346,35.7518,61090.0
2019-06-13 14:50:00,41.6,41.61,41.59,41.61,31032.0,35.7518,35.7603,35.7432,35.7603,31032.0
2019-06-13 14:55:00,41.61,41.62,41.56,41.58,631791.0,35.7603,35.7689,35.7174,35.7346,631791.0
2019-06-13 15:00:00,41.58,41.58,41.51,41.52,168267.0,35.7346,35.7346,35.6744,35.683,168267.0
2019-06-13 15:05:00,41.52,41.53,41.49,41.52,559605.0,35.683,35.6916,35.6572,35.683,559605.0
2019-06-13 15:10:00,41.52,41.53,41.49,41.51,457461.0,35.683,35.6916,35.6572,35.6744,457461.0
2019-06-13 15:15:00,41.51,41.51,41.47,41.48,94989.0,35.6744,35.6744,35.64,35.6486,94989.0
2019-06-13 15:20:00,41.48,41.48,41.43,41.44,484637.0,35.6486,35.6486,35.6057,35.6142,484637.0
2019-06-13 15:25:00,41.44,41.5,41.43,41.5,1198089.0,35.6142,35.6658,35.6057,35.6658,1198089.0
2019-06-13 15:30:00,41.49,41.51,41.46,41.5,918252.0,35.6572,35.6744,35.6314,35.6658,918252.0
2019-06-13 15:35:00,41.5,41.6,41.49,41.6,262849.0,35.6658,35.7518,35.6572,35.7518,262849.0
2019-06-13 15:40:00,41.6,41.61,41.57,41.59,240910.0,35.7518,35.7603,35.726,35.7432,240910.0
2019-06-13 15:45:00,41.59,41.59,41.51,41.52,311664.0,35.7432,35.7432,35.6744,35.683,311664.0
2019-06-13 15:50:00,41.52,41.6,41.49,41.57,387942.0,35.683,35.7518,35.6572,35.726,387942.0
2019-06-13 15:55:00,41.57,41.71,41.56,41.69,959123.0,35.726,35.8463,35.7174,35.8291,959123.0
2019-06-14 09:30:00,41.96,42.06,41.74,41.85,442580.0,36.0611,36.1471,35.8721,35.9666,442580.0
2019-06-14 09:35:00,41.85,41.89,41.69,41.85,449747.0,35.9666,36.001,35.8291,35.9666,449747.0
2019-06-14 09:40:00,41.85,41.96,41.8,41.95,627299.0,35.9666,36.0611,35.9236,36.0525,627299.0
2019-06-14 09:45:00,41.96,42.0,41.89,41.94,465961.0,36.0611,36.0955,36.001,36.044,465961.0
2019-06-14 09:50:00,41.94,42.0,41.93,41.98,318875.0,36.044,36.0955,36.0354,36.0783,318875.0
2019-06-14 09:55:00,41.97,42.0,41.92,41.96,276157.0,36.0697,36.0955,36.0268,36.0611,276157.0
2019-06-14 10:00:00,41.96,42.02,41.9,42.0,369016.0,36.0611,36.1127,36.0096,36.0955,369016.0
2019-06-14 10:05:00,42.0,42.05,41.96,42.05,161735.0,36.0955,36.1385,36.0611,36.1385,161735.0
2019-06-14 10:10:00,42.05,42.14,42.04,42.08,164798.0,36.1385,36.2158,36.1299,36.1643,164798.0
2019-06-14 10:15:00,42.08,42.09,42.01,42.05,157319.0,36.1643,36.1729,36.1041,36.1385,157319.0
2019-06-14 10:20:00,42.05,42.11,42.05,42.09,97063.0,36.1385,36.1901,36.1385,36.1729,97063.0
2019-06-14 10:25:00,42.09,42.1,42.05,42.05,159700.0,36.1729,36.1815,36.1385,36.1385,159700.0
2019-06-14 10:30:00,42.05,42.06,41.99,42.02,152231.0,36.1385,36.1471,36.0869,36.1127,152231.0
2019-06-14 10:35:00,42.02,42.07,42.0,42.02,107623.0,36.1127,36.1557,36.0955,36.1127,107623.0
2019-06-14 10:40:00,42.02,42.09,42.01,42.07,95881.0,36.1127,36.1729,36.1041,36.1557,95881.0
2019-06-14 10:45:00,42.06,42.12,42.04,42.12,130854.0,36.1471,36.1986,36.1299,36.1986,130854.0
2019-06-14 10:50:00,42.12,42.22,42.11,42.21,251909.0,36.1986,36.2846,36.1901,36.276,251909.0
2019-06-14 10:55:00,42.21,42.25,42.19,42.25,133588.0,36.276,36.3104,36.2588,36.3104,133588.0
2019-06-14 11:00:00,42.25,42.27,42.2,42.21,218865.0,36.3104,36.3276,36.2674,36.276,218865.0
2019-06-14 11:05:00,42.21,42.22,42.14,42.16,126909.0,36.276,36.2846,36.2158,36.233,126909.0
2019-06-14 11:10:00,42.15,42.16,42.06,42.08,125356.0,36.2244,36.233,36.1471,36.1643,125356.0
2019-06-14 11:15:00,42.08,42.17,42.07,42.17,96836.0,36.1643,36.2416,36.1557,36.2416,96836.0
2019-06-14 11:20:00,42.17,42.2,42.15,42.19,195862.0,36.2416,36.2674,36.2244,36.2588,195862.0
2019-06-14 11:25:00,42.19,42.31,42.15,42.3,340089.0,36.2588,36.3619,36.2244,36.3533,340089.0
2019-06-14 11:30:00,42.31,42.4,42.27,42.37,322990.0,36.3619,36.4393,36.3276,36.4135,322990.0
2019-06-14 11:35:00,42.36,42.43,42.35,42.43,236903.0,36.4049,36.4651,36.3963,36.4651,236903.0
2019-06-14 11:40:00,42.43,42.44,42.32,42.37,367359.0,36.4651,36.4737,36.3705,36.4135,367359.0
2019-06-14 11:45:00,42.36,42.38,42.3,42.37,268244.0,36.4049,36.4221,36.3533,36.4135,268244.0
2019-06-14 11:50:00,42.37,42.37,42.3,42.31,339946.0,36.4135,36.4135,36.3533,36.3619,339946.0
2019-06-14 11:55:00,42.3,42.33,42.25,42.27,294454.0,36.3533,36.3791,36.3104,36.3276,294454.0
2019-06-14 12:00:00,42.28,42.31,42.25,42.3,68037.0,36.3362,36.3619,36.3104,36.3533,68037.0
2019-06-14 12:05:00,42.3,42.32,42.29,42.32,109502.0,36.3533,36.3705,36.3447,36.3705,109502.0
2019-06-14 12:10:00,42.32,42.4,42.31,42.37,83718.0,36.3705,36.4393,36.3619,36.4135,83718.0
2019-06-14 12:15:00,42.36,42.37,42.33,42.34,164333.0,36.4049,36.4135,36.3791,36.3877,164333.0
2019-06-14 12:20:00,42.34,42.41,42.33,42.41,165936.0,36.3877,36.4479,36.3791,36.4479,165936.0
2019-06-14 12:25:00,42.4,42.45,42.38,42.4,100539.0,36.4393,36.4823,36.4221,36.4393,100539.0
2019-06-14 12:30:00,42.4,42.43,42.37,42.4,157454.0,36.4393,36.4651,36.4135,36.4393,157454.0
2019-06-14 12:35:00,42.4,42.5,42.39,42.45,406322.0,36.4393,36.5252,36.4307,36.4823,406322.0
2019-06-14 12:40:00,42.45,42.48,42.41,42.42,142155.0,36.4823,36.508,36.4479,36.4565,142155.0
2019-06-14 12:45:00,42.43,42.44,42.38,42.4,147212.0,36.4651,36.4737,36.4221,36.4393,147212.0
2019-06-14 12:50:00,42.4,42.42,42.37,42.39,138264.0,36.4393,36.4565,36.4135,36.4307,138264.0
2019-06-14 12:55:00,42.39,42.4,42.37,42.38,46730.0,36.4307,36.4393,36.4135,36.4221,46730.0
2019-06-14 13:00:00,42.38,42.38,42.35,42.36,86811.0,36.4221,36.4221,36.3963,36.4049,86811.0
2019-06-14 13:05:00,42.36,42.36,42.3,42.33,212144.0,36.4049,36.4049,36.3533,36.3791,212144.0
2019-06-14 13:10:00,42.33,42.35,42.32,42.33,145293.0,36.3791,36.3963,36.3705,36.3791,145293.0
2019-06-14 13:15:00,42.33,42.33,42.29,42.3,119878.0,36.3791,36.3791,36.3447,36.3533,119878.0
2019-06-14 13:20:00,42.3,42.31,42.29,42.31,60790.0,36.3533,36.3619,36.3447,36.3619,60790.0
2019-06-14 13:25:00,42.31,42.31,42.27,42.29,71559.0,36.3619,36.3619,36.3276,36.3447,71559.0
2019-06-14 13:30:00,42.29,42.35,42.29,42.31,73249.0,36.3447,36.3963,36.3447,36.3619,73249.0
2019-06-14 13:35:00,42.31,42.31,42.29,42.3,35271.0,36.3619,36.3619,36.3447,36.3533,35271.0
2019-06-14 13:40:00,42.3,42.31,42.26,42.31,178886.0,36.3533,36.3619,36.319,36.3619,178886.0
2019-06-14 13:45:00,42.3,42.34,42.28,42.34,119804.0,36.3533,36.3877,36.3362,36.3877,119804.0
2019-06-14 13:50:00,42.33,42.35,42.29,42.32,138992.0,36.3791,36.3963,36.3447,36.3705,138992.0
2019-06-14 13:55:00,42.33,42.34,42.25,42.26,136812.0,36.3791,36.3877,36.3104,36.319,136812.0
2019-06-14 14:00:00,42.26,42.26,42.24,42.25,50460.0,36.319,36.319,36.3018,36.3104,50460.0
2019-06-14 14:05:00,42.25,42.28,42.24,42.27,80614.0,36.3104,36.3362,36.3018,36.3276,80614.0
2019-06-14 14:10:00,42.28,42.3,42.25,42.25,108686.0,36.3362,36.3533,36.3104,36.3104,108686.0
2019-06-14 14:15:00,42.25,42.35,42.25,42.34,104520.0,36.3104,36.3963,36.3104,36.3877,104520.0
2019-06-14 14:20:00,42.34,42.35,42.31,42.32,62673.0,36.3877,36.3963,36.3619,36.3705,62673.0
2019-06-14 14:25:00,42.31,42.34,42.31,42.34,58984.0,36.3619,36.3877,36.3619,36.3877,58984.0
2019-06-14 14:30:00,42.34,42.39,42.33,42.38,64764.0,36.3877,36.4307,36.3791,36.4221,64764.0
2019-06-14 14:35:00,42.38,42.39,42.34,42.34,125727.0,36.4221,36.4307,36.3877,36.3877,125727.0
2019-06-14 14:40:00,42.34,42.37,42.33,42.37,65050.0,36.3877,36.4135,36.3791,36.4135,65050.0
2019-06-14 14:45:00,42.37,42.43,42.36,42.43,145893.0,36.4135,36.4651,36.4049,36.4651,145893.0
2019-06-14 14:50:00,42.43,42.44,42.41,42.41,89021.0,36.4651,36.4737,36.4479,36.4479,89021.0
2019-06-14 14:55:00,42.42,42.42,42.38,42.39,174040.0,36.4565,36.4565,36.4221,36.4307,174040.0
2019-06-14 15:00:00,42.39,42.48,42.38,42.47,146177.0,36.4307,36.508,36.4221,36.4994,146177.0
2019-06-14 15:05:00,42.47,42.48,42.42,42.46,110827.0,36.4994,36.508,36.4565,36.4908,110827.0
2019-06-14 15:10:00,42.46,42.46,42.43,42.45,115607.0,36.4908,36.4908,36.4651,36.4823,115607.0
2019-06-14 15:15:00,42.45,42.47,42.44,42.45,169486.0,36.4823,36.4994,36.4737,36.4823,169486.0
2019-06-14 15:20:00,42.45,42.48,42.43,42.47,196653.0,36.4823,36.508,36.4651,36.4994,196653.0
2019-06-14 15:25:00,42.47,42.49,42.46,42.48,184701.0,36.4994,36.5166,36.4908,36.508,184701.0
2019-06-14 15:30:00,42.48,42.48,42.42,42.44,178275.0,36.508,36.508,36.4565,36.4737,178275.0
2019-06-14 15:35:00,42.45,42.47,42.42,42.45,173836.0,36.4823,36.4994,36.4565,36.4823,173836.0
2019-06-14 15:40:00,42.44,42.45,42.37,42.41,255454.0,36.4737,36.4823,36.4135,36.4479,255454.0
2019-06-14 15:45:00,42.41,42.45,42.39,42.4,287702.0,36.4479,36.4823,36.4307,36.4393,287702.0
2019-06-14 15:50:00,42.4,42.47,42.39,42.46,441958.0,36.4393,36.4994,36.4307,36.4908,441958.0
2019-06-14 15:55:00,42.46,42.46,42.3,42.32,1293998.0,36.4908,36.4908,36.3533,36.3705,1293998.0
2019-06-17 09:30:00,42.34,42.35,42.09,42.16,351049.0,36.3877,36.3963,36.1729,36.233,351049.0
2019-06-17 09:35:00,42.16,42.28,42.12,42.26,199665.0,36.233,36.3362,36.1986,36.319,199665.0
2019-06-17 09:40:00,42.25,42.33,42.21,42.27,113565.0,36.3104,36.3791,36.276,36.3276,113565.0
2019-06-17 09:45:00,42.28,42.37,42.24,42.33,208355.0,36.3362,36.4135,36.3018,36.3791,208355.0
2019-06-17 09:50:00,42.34,42.35,42.25,42.32,144061.0,36.3877,36.3963,36.3104,36.3705,144061.0
2019-06-17 09:55:00,42.31,42.35,42.27,42.29,173311.0,36.3619,36.3963,36.3276,36.3447,173311.0
2019-06-17 10:00:00,42.29,42.36,42.27,42.35,114351.0,36.3447,36.4049,36.3276,36.3963,114351.0
2019-06-17 10:05:00,42.36,42.42,42.31,42.32,73401.0,36.4049,36.4565,36.3619,36.3705,73401.0
2019-06-17 10:10:00,42.31,42.36,42.29,42.34,82944.0,36.3619,36.4049,36.3447,36.3877,82944.0
2019-06-17 10:15:00,42.34,42.4,42.34,42.37,170681.0,36.3877,36.4393,36.3877,36.4135,170681.0
2019-06-17 10:20:00,42.35,42.41,42.34,42.4,76370.0,36.3963,36.4479,36.3877,36.4393,76370.0
2019-06-17 10:25:00,42.4,42.43,42.39,42.42,59883.0,36.4393,36.4651,36.4307,36.4565,59883.0
2019-06-17 10:30:00,42.43,42.48,42.41,42.48,92265.0,36.4651,36.508,36.4479,36.508,92265.0
2019-06-17 10:35:00,42.48,42.52,42.45,42.47,93833.0,36.508,36.5424,36.4823,36.4994,93833.0
2019-06-17 10:40:00,42.47,42.47,42.4,42.41,83615.0,36.4994,36.4994,36.4393,36.4479,83615.0
2019-06-17 10:45:00,42.41,42.42,42.38,42.39,95376.0,36.4479,36.4565,36.4221,36.4307,95376.0
2019-06-17 10:50:00,42.38,42.46,42.37,42.45,110530.0,36.4221,36.4908,36.4135,36.4823,110530.0
2019-06-17 10:55:00,42.45,42.5,42.44,42.5,82968.0,36.4823,36.5252,36.4737,36.5252,82968.0
2019-06-17 11:00:00,42.5,42.6,42.5,42.57,168253.0,36.5252,36.6112,36.5252,36.5854,168253.0
2019-06-17 11:05:00,42.58,42.6,42.54,42.55,105430.0,36.594,36.6112,36.5596,36.5682,105430.0
2019-06-17 11:10:00,42.56,42.6,42.55,42.59,92712.0,36.5768,36.6112,36.5682,36.6026,92712.0
2019-06-17 11:15:00,42.59,42.61,42.56,42.59,123218.0,36.6026,36.6198,36.5768,36.6026,123218.0
2019-06-17 11:20:00,42.59,42.6,42.51,42.53,174525.0,36.6026,36.6112,36.5338,36.551,174525.0
2019-06-17 11:25:00,42.54,42.55,42.48,42.49,93500.0,36.5596,36.5682,36.508,36.5166,93500.0
2019-06-17 11:30:00,42.49,42.57,42.49,42.55,108347.0,36.5166,36.5854,36.5166,36.5682,108347.0
2019-06-17 11:35:00,42.55,42.59,42.54,42.58,133928.0,36.5682,36.6026,36.5596,36.594,133928.0
2019-06-17 11:40:00,42.57,42.63,42.57,42.61,98413.0,36.5854,36.637,36.5854,36.6198,98413.0
2019-06-17 11:45:00,42.61,42.65,42.6,42.6,176514.0,36.6198,36.6541,36.6112,36.6112,176514.0
2019-06-17 11:50:00,42.61,42.62,42.58,42.59,107949.0,36.6198,36.6284,36.594,36.6026,107949.0
2019-06-17 11:55:00,42.58,42.59,42.51,42.55,106590.0,36.594,36.6026,36.5338,36.5682,106590.0
2019-06-17 12:00:00,42.54,42.55,42.49,42.53,177656.0,36.5596,36.5682,36.5166,36.551,177656.0
2019-06-17 12:05:00,42.53,42.54,42.48,42.48,45001.0,36.551,36.5596,36.508,36.508,45001.0
2019-06-17 12:10:00,42.48,42.55,42.48,42.55,115341.0,36.508,36.5682,36.508,36.5682,115341.0
2019-06-17 12:15:00,42.55,42.58,42.54,42.57,70323.0,36.5682,36.594,36.5596,36.5854,70323.0
2019-06-17 12:20:00,42.57,42.57,42.54,42.54,51727.0,36.5854,36.5854,36.5596,36.5596,51727.0
2019-06-17 12:25:00,42.55,42.55,42.51,42.51,72495.0,36.5682,36.5682,36.5338,36.5338,72495.0
2019-06-17 12:30:00,42.52,42.53,42.49,42.51,62441.0,36.5424,36.551,36.5166,36.5338,62441.0
2019-06-17 12:35:00,42.51,42.53,42.5,42.51,44791.0,36.5338,36.551,36.5252,36.5338,44791.0
2019-06-17 12:40:00,42.51,42.55,42.49,42.55,51807.0,36.5338,36.5682,36.5166,36.5682,51807.0
2019-06-17 12:45:00,42.55,42.68,42.54,42.68,264739.0,36.5682,36.6799,36.5596,36.6799,264739.0
2019-06-17 12:50:00,42.68,42.72,42.63,42.65,151776.0,36.6799,36.7143,36.637,36.6541,151776.0
2019-06-17 12:55:00,42.65,42.66,42.61,42.63,46355.0,36.6541,36.6627,36.6198,36.637,46355.0
2019-06-17 13:00:00,42.64,42.68,42.63,42.65,56708.0,36.6455,36.6799,36.637,36.6541,56708.0
2019-06-17 13:05:00,42.65,42.65,42.6,42.61,41947.0,36.6541,36.6541,36.6112,36.6198,41947.0
2019-06-17 13:10:00,42.6,42.63,42.58,42.62,67757.0,36.6112,36.637,36.594,36.6284,67757.0
2019-06-17 13:15:00,42.62,42.63,42.6,42.62,60081.0,36.6284,36.637,36.6112,36.6284,60081.0
2019-06-17 13:20:00,42.61,42.62,42.59,42.62,70082.0,36.6198,36.6284,36.6026,36.6284,70082.0
2019-06-17 13:25:00,42.63,42.63,42.6,42.62,61939.0,36.637,36.637,36.6112,36.6284,61939.0
2019-06-17 13:30:00,42.62,42.63,42.61,42.63,37707.0,36.6284,36.637,36.6198,36.637,37707.0
2019-06-17 13:35:00,42.62,42.68,42.62,42.65,90430.0,36.6284,36.6799,36.6284,36.6541,90430.0
2019-06-17 13:40:00,42.64,42.68,42.64,42.68,68209.0,36.6455,36.6799,36.6455,36.6799,68209.0
2019-06-17 13:45:00,42.68,42.72,42.67,42.72,42715.0,36.6799,36.7143,36.6713,36.7143,42715.0
2019-06-17 13:50:00,42.72,42.74,42.71,42.73,110800.0,36.7143,36.7315,36.7057,36.7229,110800.0
2019-06-17 13:55:00,42.73,42.75,42.72,42.75,50557.0,36.7229,36.7401,36.7143,36.7401,50557.0
2019-06-17 14:00:00,42.75,42.75,42.72,42.73,78885.0,36.7401,36.7401,36.7143,36.7229,78885.0
2019-06-17 14:05:00,42.73,42.73,42.69,42.7,89830.0,36.7229,36.7229,36.6885,36.6971,89830.0
2019-06-17 14:10:00,42.71,42.72,42.69,42.72,183624.0,36.7057,36.7143,36.6885,36.7143,183624.0
2019-06-17 14:15:00,42.72,42.76,42.71,42.76,99169.0,36.7143,36.7487,36.7057,36.7487,99169.0
2019-06-17 14:20:00,42.76,42.78,42.74,42.75,136100.0,36.7487,36.7659,36.7315,36.7401,136100.0
2019-06-17 14:25:00,42.75,42.77,42.69,42.7,153111.0,36.7401,36.7573,36.6885,36.6971,153111.0
2019-06-17 14:30:00,42.71,42.72,42.63,42.65,260918.0,36.7057,36.7143,36.637,36.6541,260918.0
2019-06-17 14:35:00,42.65,42.68,42.62,42.68,80622.0,36.6541,36.6799,36.6284,36.6799,80622.0
2019-06-17 14:40:00,42.68,42.71,42.67,42.7,82892.0,36.6799,36.7057,36.6713,36.6971,82892.0
2019-06-17 14:45:00,42.7,42.71,42.66,42.66,67939.0,36.6971,36.7057,36.6627,36.6627,67939.0
2019-06-17 14:50:00,42.66,42.67,42.64,42.65,100150.0,36.6627,36.6713,36.6455,36.6541,100150.0
2019-06-17 14:55:00,42.66,42.67,42.64,42.66,51645.0,36.6627,36.6713,36.6455,36.6627,51645.0
2019-06-17 15:00:00,42.66,42.67,42.63,42.65,109258.0,36.6627,36.6713,36.637,36.6541,109258.0
2019-06-17 15:05:00,42.65,42.68,42.64,42.66,74042.0,36.6541,36.6799,36.6455,36.6627,74042.0
2019-06-17 15:10:00,42.66,42.69,42.66,42.68,71458.0,36.6627,36.6885,36.6627,36.6799,71458.0
2019-06-17 15:15:00,42.67,42.7,42.67,42.69,73815.0,36.6713,36.6971,36.6713,36.6885,73815.0
2019-06-17 15:20:00,42.69,42.72,42.69,42.71,114919.0,36.6885,36.7143,36.6885,36.7057,114919.0
2019-06-17 15:25:00,42.71,42.71,42.67,42.67,187803.0,36.7057,36.7057,36.6713,36.6713,187803.0
2019-06-17 15:30:00,42.67,42.68,42.57,42.58,232363.0,36.6713,36.6799,36.5854,36.594,232363.0
2019-06-17 15:35:00,42.57,42.58,42.54,42.54,116127.0,36.5854,36.594,36.5596,36.5596,116127.0
2019-06-17 15:40:00,42.55,42.57,42.53,42.57,233574.0,36.5682,36.5854,36.551,36.5854,233574.0
2019-06-17 15:45:00,42.57,42.64,42.56,42.63,123269.0,36.5854,36.6455,36.5768,36.637,123269.0
2019-06-17 15:50:00,42.63,42.63,42.59,42.59,308706.0,36.637,36.637,36.6026,36.6026,308706.0
2019-06-17 15:55:00,42.59,42.61,42.53,42.56,784035.0,36.6026,36.6198,36.551,36.5768,784035.0
2019-06-18 09:30:00,42.98,43.16,42.94,43.07,578366.0,36.9377,37.0924,36.9034,37.0151,578366.0
2019-06-18 09:35:00,43.07,43.36,43.06,43.32,305545.0,37.0151,37.2643,37.0065,37.2299,305545.0
2019-06-18 09:40:00,43.32,43.49,43.14,43.48,530292.0,37.2299,37.376,37.0753,37.3675,530292.0
2019-06-18 09:45:00,43.48,43.6,43.44,43.52,761021.0,37.3675,37.4706,37.3331,37.4018,761021.0
2019-06-18 09:50:00,43.52,43.59,43.41,43.45,344508.0,37.4018,37.462,37.3073,37.3417,344508.0
2019-06-18 09:55:00,43.45,43.53,43.43,43.44,254122.0,37.3417,37.4104,37.3245,37.3331,254122.0
2019-06-18 10:00:00,43.44,43.53,43.42,43.52,319807.0,37.3331,37.4104,37.3159,37.4018,319807.0
2019-06-18 10:05:00,43.52,43.57,43.43,43.44,229554.0,37.4018,37.4448,37.3245,37.3331,229554.0
2019-06-18 10:10:00,43.44,43.53,43.43,43.51,217102.0,37.3331,37.4104,37.3245,37.3932,217102.0
2019-06-18 10:15:00,43.5,43.59,43.45,43.59,179129.0,37.3846,37.462,37.3417,37.462,179129.0
2019-06-18 10:20:00,43.59,43.61,43.53,43.54,197895.0,37.462,37.4792,37.4104,37.419,197895.0
2019-06-18 10:25:00,43.54,43.61,43.53,43.61,172191.0,37.419,37.4792,37.4104,37.4792,172191.0
2019-06-18 10:30:00,43.61,43.61,43.53,43.54,166960.0,37.4792,37.4792,37.4104,37.419,166960.0
2019-06-18 10:35:00,43.54,43.55,43.46,43.48,214920.0,37.419,37.4276,37.3503,37.3675,214920.0
2019-06-18 10:40:00,43.48,43.52,43.45,43.46,149119.0,37.3675,37.4018,37.3417,37.3503,149119.0
2019-06-18 10:45:00,43.46,43.5,43.44,43.48,102078.0,37.3503,37.3846,37.3331,37.3675,102078.0
2019-06-18 10:50:00,43.48,43.5,43.39,43.47,168463.0,37.3675,37.3846,37.2901,37.3589,168463.0
2019-06-18 10:55:00,43.46,43.48,43.45,43.46,108719.0,37.3503,37.3675,37.3417,37.3503,108719.0
2019-06-18 11:00:00,43.46,43.48,43.36,43.37,139128.0,37.3503,37.3675,37.2643,37.2729,139128.0
2019-06-18 11:05:00,43.37,43.41,43.34,43.35,102242.0,37.2729,37.3073,37.2471,37.2557,102242.0
2019-06-18 11:10:00,43.36,43.41,43.32,43.34,232860.0,37.2643,37.3073,37.2299,37.2471,232860.0
2019-06-18 11:15:00,43.34,43.37,43.32,43.35,131843.0,37.2471,37.2729,37.2299,37.2557,131843.0
2019-06-18 11:20:00,43.36,43.43,43.3,43.3,209974.0,37.2643,37.3245,37.2128,37.2128,209974.0
2019-06-18 11:25:00,43.31,43.42,43.3,43.42,86336.0,37.2214,37.3159,37.2128,37.3159,86336.0
2019-06-18 11:30:00,43.42,43.42,43.32,43.34,126572.0,37.3159,37.3159,37.2299,37.2471,126572.0
2019-06-18 11:35:00,43.34,43.39,43.29,43.3,125103.0,37.2471,37.2901,37.2042,37.2128,125103.0
2019-06-18 11:40:00,43.3,43.31,43.24,43.3,120315.0,37.2128,37.2214,37.1612,37.2128,120315.0
2019-06-18 11:45:00,43.3,43.3,43.19,43.21,155155.0,37.2128,37.2128,37.1182,37.1354,155155.0
2019-06-18 11:50:00,43.21,43.26,43.18,43.19,185560.0,37.1354,37.1784,37.1096,37.1182,185560.0
2019-06-18 11:55:00,43.2,43.25,43.19,43.22,126331.0,37.1268,37.1698,37.1182,37.144,126331.0
2019-06-18 12:00:00,43.22,43.26,43.16,43.19,225129.0,37.144,37.1784,37.0924,37.1182,225129.0
2019-06-18 12:05:00,43.19,43.21,43.15,43.2,145328.0,37.1182,37.1354,37.0838,37.1268,145328.0
2019-06-18 12:10:00,43.2,43.25,43.19,43.25,123540.0,37.1268,37.1698,37.1182,37.1698,123540.0
2019-06-18 12:15:00,43.25,43.26,43.14,43.18,83283.0,37.1698,37.1784,37.0753,37.1096,83283.0
2019-06-18 12:20:00,43.18,43.24,43.18,43.23,67118.0,37.1096,37.1612,37.1096,37.1526,67118.0
2019-06-18 12:25:00,43.23,43.28,43.22,43.23,87476.0,37.1526,37.1956,37.144,37.1526,87476.0
2019-06-18 12:30:00,43.23,43.26,43.21,43.23,101015.0,37.1526,37.1784,37.1354,37.1526,101015.0
2019-06-18 12:35:00,43.24,43.24,43.18,43.2,133056.0,37.1612,37.1612,37.1096,37.1268,133056.0
2019-06-18 12:40:00,43.2,43.22,43.19,43.2,126937.0,37.1268,37.144,37.1182,37.1268,126937.0
2019-06-18 12:45:00,43.2,43.26,43.16,43.26,179957.0,37.1268,37.1784,37.0924,37.1784,179957.0
2019-06-18 12:50:00,43.26,43.27,43.23,43.23,187190.0,37.1784,37.187,37.1526,37.1526,187190.0
2019-06-18 12:55:00,43.23,43.25,43.22,43.23,67533.0,37.1526,37.1698,37.144,37.1526,67533.0
2019-06-18 13:00:00,43.23,43.24,43.14,43.15,118040.0,37.1526,37.1612,37.0753,37.0838,118040.0
2019-06-18 13:05:00,43.15,43.21,43.12,43.2,116642.0,37.0838,37.1354,37.0581,37.1268,116642.0
2019-06-18 13:10:00,43.2,43.23,43.17,43.23,93212.0,37.1268,37.1526,37.101,37.1526,93212.0
2019-06-18 13:15:00,43.22,43.24,43.18,43.2,76142.0,37.144,37.1612,37.1096,37.1268,76142.0
2019-06-18 13:20:00,43.21,43.23,43.15,43.15,83565.0,37.1354,37.1526,37.0838,37.0838,83565.0
2019-06-18 13:25:00,43.16,43.16,43.02,43.05,119389.0,37.0924,37.0924,36.9721,36.9979,119389.0
2019-06-18 13:30:00,43.05,43.1,43.05,43.09,86997.0,36.9979,37.0409,36.9979,37.0323,86997.0
2019-06-18 13:35:00,43.09,43.13,43.08,43.11,104498.0,37.0323,37.0667,37.0237,37.0495,104498.0
2019-06-18 13:40:00,43.1,43.13,43.06,43.13,69223.0,37.0409,37.0667,37.0065,37.0667,69223.0
2019-06-18 13:45:00,43.12,43.16,43.1,43.13,73289.0,37.0581,37.0924,37.0409,37.0667,73289.0
2019-06-18 13:50:00,43.12,43.18,43.12,43.17,81335.0,37.0581,37.1096,37.0581,37.101,81335.0
2019-06-18 13:55:00,43.16,43.19,43.14,43.16,133633.0,37.0924,37.1182,37.0753,37.0924,133633.0
2019-06-18 14:00:00,43.16,43.23,43.15,43.21,109885.0,37.0924,37.1526,37.0838,37.1354,109885.0
2019-06-18 14:05:00,43.2,43.21,43.16,43.21,142156.0,37.1268,37.1354,37.0924,37.1354,142156.0
2019-06-18 14:10:00,43.21,43.22,43.17,43.18,133693.0,37.1354,37.144,37.101,37.1096,133693.0
2019-06-18 14:15:00,43.18,43.23,43.17,43.22,86567.0,37.1096,37.1526,37.101,37.144,86567.0
2019-06-18 14:20:00,43.22,43.24,43.17,43.18,88725.0,37.144,37.1612,37.101,37.1096,88725.0
2019-06-18 14:25:00,43.17,43.22,43.17,43.19,112856.0,37.101,37.144,37.101,37.1182,112856.0
2019-06-18 14:30:00,43.2,43.31,43.2,43.24,195248.0,37.1268,37.2214,37.1268,37.1612,195248.0
2019-06-18 14:35:00,43.24,43.24,43.2,43.23,67861.0,37.1612,37.1612,37.1268,37.1526,67861.0
2019-06-18 14:40:00,43.23,43.24,43.19,43.2,171705.0,37.1526,37.1612,37.1182,37.1268,171705.0
2019-06-18 14:45:00,43.2,43.22,43.17,43.21,191068.0,37.1268,37.144,37.101,37.1354,191068.0
2019-06-18 14:50:00,43.21,43.22,43.19,43.19,180227.0,37.1354,37.144,37.1182,37.1182,180227.0
2019-06-18 14:55:00,43.2,43.21,43.19,43.21,278044.0,37.1268,37.1354,37.1182,37.1354,278044.0
2019-06-18 15:00:00,43.21,43.26,43.2,43.26,144505.0,37.1354,37.1784,37.1268,37.1784,144505.0
2019-06-18 15:05:00,43.26,43.27,43.21,43.22,100715.0,37.1784,37.187,37.1354,37.144,100715.0
2019-06-18 15:10:00,43.22,43.23,43.2,43.21,153696.0,37.144,37.1526,37.1268,37.1354,153696.0
2019-06-18 15:15:00,43.21,43.24,43.17,43.22,761876.0,37.1354,37.1612,37.101,37.144,761876.0
2019-06-18 15:20:00,43.22,43.26,43.21,43.26,154790.0,37.144,37.1784,37.1354,37.1784,154790.0
2019-06-18 15:25:00,43.25,43.28,43.24,43.25,281314.0,37.1698,37.1956,37.1612,37.1698,281314.0
2019-06-18 15:30:00,43.25,43.25,43.14,43.17,367134.0,37.1698,37.1698,37.0753,37.101,367134.0
2019-06-18 15:35:00,43.16,43.2,43.16,43.17,237054.0,37.0924,37.1268,37.0924,37.101,237054.0
2019-06-18 15:40:00,43.17,43.21,43.16,43.21,283374.0,37.101,37.1354,37.0924,37.1354,283374.0
2019-06-18 15:45:00,43.2,43.21,43.17,43.2,264142.0,37.1268,37.1354,37.101,37.1268,264142.0
2019-06-18 15:50:00,43.2,43.27,43.17,43.26,924124.0,37.1268,37.187,37.101,37.1784,924124.0
2019-06-18 15:55:00,43.26,43.27,43.2,43.26,1361747.0,37.1784,37.187,37.1268,37.1784,1361747.0
2019-06-19 09:30:00,43.22,43.41,43.07,43.23,300076.0,37.144,37.3073,37.0151,37.1526,300076.0
2019-06-19 09:35:00,43.23,43.27,43.16,43.27,162989.0,37.1526,37.187,37.0924,37.187,162989.0
2019-06-19 09:40:00,43.27,43.41,43.2,43.4,180922.0,37.187,37.3073,37.1268,37.2987,180922.0
2019-06-19 09:45:00,43.4,43.46,43.36,43.4,132491.0,37.2987,37.3503,37.2643,37.2987,132491.0
2019-06-19 09:50:00,43.41,43.53,43.39,43.52,187224.0,37.3073,37.4104,37.2901,37.4018,187224.0
2019-06-19 09:55:00,43.52,43.64,43.52,43.59,199320.0,37.4018,37.505,37.4018,37.462,199320.0
2019-06-19 10:00:00,43.59,43.62,43.44,43.46,127669.0,37.462,37.4878,37.3331,37.3503,127669.0
2019-06-19 10:05:00,43.45,43.52,43.44,43.51,112092.0,37.3417,37.4018,37.3331,37.3932,112092.0
2019-06-19 10:10:00,43.51,43.62,43.49,43.62,100926.0,37.3932,37.4878,37.376,37.4878,100926.0
2019-06-19 10:15:00,43.62,43.63,43.55,43.61,177676.0,37.4878,37.4964,37.4276,37.4792,177676.0
2019-06-19 10:20:00,43.6,43.76,43.6,43.73,251325.0,37.4706,37.6081,37.4706,37.5823,251325.0
2019-06-19 10:25:00,43.73,43.74,43.61,43.67,122871.0,37.5823,37.5909,37.4792,37.5307,122871.0
2019-06-19 10:30:00,43.68,43.68,43.55,43.59,101008.0,37.5393,37.5393,37.4276,37.462,101008.0
2019-06-19 10:35:00,43.59,43.64,43.55,43.57,103334.0,37.462,37.505,37.4276,37.4448,103334.0
2019-06-19 10:40:00,43.56,43.56,43.49,43.51,87332.0,37.4362,37.4362,37.376,37.3932,87332.0
2019-06-19 10:45:00,43.51,43.55,43.47,43.47,98312.0,37.3932,37.4276,37.3589,37.3589,98312.0
2019-06-19 10:50:00,43.47,43.48,43.37,43.41,133064.0,37.3589,37.3675,37.2729,37.3073,133064.0
2019-06-19 10:55:00,43.42,43.43,43.38,43.4,86063.0,37.3159,37.3245,37.2815,37.2987,86063.0
2019-06-19 11:00:00,43.4,43.48,43.4,43.46,108824.0,37.2987,37.3675,37.2987,37.3503,108824.0
2019-06-19 11:05:00,43.46,43.5,43.39,43.42,303717.0,37.3503,37.3846,37.2901,37.3159,303717.0
2019-06-19 11:10:00,43.42,43.44,43.39,43.44,118849.0,37.3159,37.3331,37.2901,37.3331,118849.0
2019-06-19 11:15:00,43.44,43.44,43.4,43.42,114816.0,37.3331,37.3331,37.2987,37.3159,114816.0
2019-06-19 11:20:00,43.42,43.42,43.33,43.37,147701.0,37.3159,37.3159,37.2385,37.2729,147701.0
2019-06-19 11:25:00,43.37,43.39,43.36,43.38,149227.0,37.2729,37.2901,37.2643,37.2815,149227.0
2019-06-19 11:30:00,43.38,43.39,43.36,43.36,172845.0,37.2815,37.2901,37.2643,37.2643,172845.0
2019-06-19 11:35:00,43.37,43.38,43.32,43.35,160732.0,37.2729,37.2815,37.2299,37.2557,160732.0
2019-06-19 11:40:00,43.35,43.37,43.34,43.36,83638.0,37.2557,37.2729,37.2471,37.2643,83638.0
2019-06-19 11:45:00,43.37,43.37,43.32,43.34,92206.0,37.2729,37.2729,37.2299,37.2471,92206.0
2019-06-19 11:50:00,43.34,43.34,43.22,43.26,213459.0,37.2471,37.2471,37.144,37.1784,213459.0
2019-06-19 11:55:00,43.26,43.26,43.22,43.24,60625.0,37.1784,37.1784,37.144,37.1612,60625.0
2019-06-19 12:00:00,43.24,43.25,43.22,43.24,41616.0,37.1612,37.1698,37.144,37.1612,41616.0
2019-06-19 12:05:00,43.24,43.26,43.23,43.23,42928.0,37.1612,37.1784,37.1526,37.1526,42928.0
2019-06-19 12:10:00,43.23,43.28,43.23,43.27,75435.0,37.1526,37.1956,37.1526,37.187,75435.0
2019-06-19 12:15:00,43.26,43.31,43.24,43.31,95688.0,37.1784,37.2214,37.1612,37.2214,95688.0
2019-06-19 12:20:00,43.31,43.32,43.29,43.3,39812.0,37.2214,37.2299,37.2042,37.2128,39812.0
2019-06-19 12:25:00,43.3,43.32,43.29,43.32,27847.0,37.2128,37.2299,37.2042,37.2299,27847.0
2019-06-19 12:30:00,43.31,43.34,43.29,43.34,49774.0,37.2214,37.2471,37.2042,37.2471,49774.0
2019-06-19 12:35:00,43.34,43.35,43.31,43.32,64046.0,37.2471,37.2557,37.2214,37.2299,64046.0
2019-06-19 12:40:00,43.32,43.32,43.3,43.32,50550.0,37.2299,37.2299,37.2128,37.2299,50550.0
2019-06-19 12:45:00,43.32,43.33,43.31,43.32,43496.0,37.2299,37.2385,37.2214,37.2299,43496.0
2019-06-19 12:50:00,43.33,43.34,43.31,43.34,51477.0,37.2385,37.2471,37.2214,37.2471,51477.0
2019-06-19 12:55:00,43.34,43.35,43.33,43.34,20715.0,37.2471,37.2557,37.2385,37.2471,20715.0
2019-06-19 13:00:00,43.35,43.37,43.34,43.36,160338.0,37.2557,37.2729,37.2471,37.2643,160338.0
2019-06-19 13:05:00,43.37,43.37,43.32,43.33,102340.0,37.2729,37.2729,37.2299,37.2385,102340.0
2019-06-19 13:10:00,43.33,43.34,43.31,43.32,63506.0,37.2385,37.2471,37.2214,37.2299,63506.0
2019-06-19 13:15:00,43.32,43.32,43.28,43.29,28820.0,37.2299,37.2299,37.1956,37.2042,28820.0
2019-06-19 13:20:00,43.29,43.3,43.26,43.27,88463.0,37.2042,37.2128,37.1784,37.187,88463.0
2019-06-19 13:25:00,43.27,43.29,43.26,43.27,49279.0,37.187,37.2042,37.1784,37.187,49279.0
2019-06-19 13:30:00,43.26,43.27,43.26,43.26,76441.0,37.1784,37.187,37.1784,37.1784,76441.0
2019-06-19 13:35:00,43.27,43.27,43.22,43.25,102347.0,37.187,37.187,37.144,37.1698,102347.0
2019-06-19 13:40:00,43.25,43.3,43.23,43.27,93005.0,37.1698,37.2128,37.1526,37.187,93005.0
2019-06-19 13:45:00,43.27,43.28,43.23,43.23,125416.0,37.187,37.1956,37.1526,37.1526,125416.0
2019-06-19 13:50:00,43.23,43.28,43.21,43.23,88486.0,37.1526,37.1956,37.1354,37.1526,88486.0
2019-06-19 13:55:00,43.22,43.23,43.16,43.23,143961.0,37.144,37.1526,37.0924,37.1526,143961.0
2019-06-19 14:00:00,43.23,43.37,43.07,43.36,369420.0,37.1526,37.2729,37.0151,37.2643,369420.0
2019-06-19 14:05:00,43.37,43.41,43.28,43.3,269917.0,37.2729,37.3073,37.1956,37.2128,269917.0
2019-06-19 14:10:00,43.3,43.34,43.26,43.3,156241.0,37.2128,37.2471,37.1784,37.2128,156241.0
2019-06-19 14:15:00,43.3,43.33,43.28,43.3,65031.0,37.2128,37.2385,37.1956,37.2128,65031.0
2019-06-19 14:20:00,43.3,43.32,43.21,43.23,108937.0,37.2128,37.2299,37.1354,37.1526,108937.0
2019-06-19 14:25:00,43.23,43.27,43.2,43.26,107610.0,37.1526,37.187,37.1268,37.1784,107610.0
2019-06-19 14:30:00,43.27,43.35,43.25,43.29,152965.0,37.187,37.2557,37.1698,37.2042,152965.0
2019-06-19 14:35:00,43.3,43.31,43.2,43.21,84725.0,37.2128,37.2214,37.1268,37.1354,84725.0
2019-06-19 14:40:00,43.21,43.26,43.15,43.25,195259.0,37.1354,37.1784,37.0838,37.1698,195259.0
2019-06-19 14:45:00,43.25,43.27,43.19,43.22,117845.0,37.1698,37.187,37.1182,37.144,117845.0
2019-06-19 14:50:00,43.22,43.29,43.19,43.27,99111.0,37.144,37.2042,37.1182,37.187,99111.0
2019-06-19 14:55:00,43.27,43.28,43.25,43.26,73759.0,37.187,37.1956,37.1698,37.1784,73759.0
2019-06-19 15:00:00,43.26,43.26,43.23,43.25,158639.0,37.1784,37.1784,37.1526,37.1698,158639.0
2019-06-19 15:05:00,43.26,43.26,43.23,43.25,178398.0,37.1784,37.1784,37.1526,37.1698,178398.0
2019-06-19 15:10:00,43.25,43.3,43.23,43.29,157024.0,37.1698,37.2128,37.1526,37.2042,157024.0
2019-06-19 15:15:00,43.3,43.31,43.27,43.29,170620.0,37.2128,37.2214,37.187,37.2042,170620.0
2019-06-19 15:20:00,43.28,43.3,43.27,43.29,144257.0,37.1956,37.2128,37.187,37.2042,144257.0
2019-06-19 15:25:00,43.29,43.29,43.26,43.29,74532.0,37.2042,37.2042,37.1784,37.2042,74532.0
2019-06-19 15:30:00,43.29,43.3,43.23,43.25,271081.0,37.2042,37.2128,37.1526,37.1698,271081.0
2019-06-19 15:35:00,43.25,43.25,43.15,43.16,156708.0,37.1698,37.1698,37.0838,37.0924,156708.0
2019-06-19 15:40:00,43.16,43.24,43.15,43.21,422036.0,37.0924,37.1612,37.0838,37.1354,422036.0
2019-06-19 15:45:00,43.21,43.24,43.18,43.18,295575.0,37.1354,37.1612,37.1096,37.1096,295575.0
2019-06-19 15:50:00,43.18,43.22,43.17,43.18,429190.0,37.1096,37.144,37.101,37.1096,429190.0
2019-06-19 15:55:00,43.18,43.2,43.12,43.15,1041766.0,37.1096,37.1268,37.0581,37.0838,1041766.0
2019-06-20 09:30:00,43.66,43.74,43.46,43.51,296331.0,37.5222,37.5909,37.3503,37.3932,296331.0
2019-06-20 09:35:00,43.5,43.5,43.41,43.46,160651.0,37.3846,37.3846,37.3073,37.3503,160651.0
2019-06-20 09:40:00,43.46,43.63,43.45,43.58,339219.0,37.3503,37.4964,37.3417,37.4534,339219.0
2019-06-20 09:45:00,43.58,43.68,43.57,43.63,432165.0,37.4534,37.5393,37.4448,37.4964,432165.0
2019-06-20 09:50:00,43.64,43.65,43.44,43.5,250281.0,37.505,37.5136,37.3331,37.3846,250281.0
2019-06-20 09:55:00,43.51,43.55,43.36,43.38,201865.0,37.3932,37.4276,37.2643,37.2815,201865.0
2019-06-20 10:00:00,43.38,43.39,43.31,43.35,267412.0,37.2815,37.2901,37.2214,37.2557,267412.0
2019-06-20 10:05:00,43.36,43.41,43.34,43.39,289094.0,37.2643,37.3073,37.2471,37.2901,289094.0
2019-06-20 10:10:00,43.39,43.47,43.38,43.41,204708.0,37.2901,37.3589,37.2815,37.3073,204708.0
2019-06-20 10:15:00,43.41,43.44,43.37,43.41,121708.0,37.3073,37.3331,37.2729,37.3073,121708.0
2019-06-20 10:20:00,43.41,43.51,43.36,43.5,270936.0,37.3073,37.3932,37.2643,37.3846,270936.0
2019-06-20 10:25:00,43.51,43.6,43.5,43.54,177755.0,37.3932,37.4706,37.3846,37.419,177755.0
2019-06-20 10:30:00,43.55,43.61,43.54,43.59,128975.0,37.4276,37.4792,37.419,37.462,128975.0
2019-06-20 10:35:00,43.6,43.65,43.58,43.63,189370.0,37.4706,37.5136,37.4534,37.4964,189370.0
2019-06-20 10:40:00,43.63,43.68,43.58,43.65,140617.0,37.4964,37.5393,37.4534,37.5136,140617.0
2019-06-20 10:45:00,43.65,43.67,43.59,43.64,147764.0,37.5136,37.5307,37.462,37.505,147764.0
2019-06-20 10:50:00,43.63,43.72,43.63,43.65,91087.0,37.4964,37.5737,37.4964,37.5136,91087.0
2019-06-20 10:55:00,43.66,43.67,43.61,43.65,132619.0,37.5222,37.5307,37.4792,37.5136,132619.0
2019-06-20 11:00:00,43.66,43.68,43.64,43.68,180665.0,37.5222,37.5393,37.505,37.5393,180665.0
2019-06-20 11:05:00,43.68,43.77,43.67,43.73,182237.0,37.5393,37.6167,37.5307,37.5823,182237.0
2019-06-20 11:10:00,43.74,43.76,43.65,43.66,196462.0,37.5909,37.6081,37.5136,37.5222,196462.0
2019-06-20 11:15:00,43.66,43.75,43.65,43.7,134799.0,37.5222,37.5995,37.5136,37.5565,134799.0
2019-06-20 11:20:00,43.7,43.7,43.65,43.68,97012.0,37.5565,37.5565,37.5136,37.5393,97012.0
2019-06-20 11:25:00,43.68,43.69,43.65,43.66,160690.0,37.5393,37.5479,37.5136,37.5222,160690.0
2019-06-20 11:30:00,43.66,43.67,43.62,43.64,199711.0,37.5222,37.5307,37.4878,37.505,199711.0
2019-06-20 11:35:00,43.64,43.65,43.56,43.59,116738.0,37.505,37.5136,37.4362,37.462,116738.0
2019-06-20 11:40:00,43.6,43.61,43.55,43.59,98202.0,37.4706,37.4792,37.4276,37.462,98202.0
2019-06-20 11:45:00,43.58,43.62,43.56,43.62,81255.0,37.4534,37.4878,37.4362,37.4878,81255.0
2019-06-20 11:50:00,43.62,43.67,43.61,43.66,112371.0,37.4878,37.5307,37.4792,37.5222,112371.0
2019-06-20 11:55:00,43.67,43.67,43.63,43.64,57743.0,37.5307,37.5307,37.4964,37.505,57743.0
2019-06-20 12:00:00,43.64,43.64,43.57,43.58,58822.0,37.505,37.505,37.4448,37.4534,58822.0
2019-06-20 12:05:00,43.59,43.6,43.54,43.55,82086.0,37.462,37.4706,37.419,37.4276,82086.0
2019-06-20 12:10:00,43.55,43.55,43.49,43.49,147144.0,37.4276,37.4276,37.376,37.376,147144.0
2019-06-20 12:15:00,43.48,43.52,43.43,43.46,117174.0,37.3675,37.4018,37.3245,37.3503,117174.0
2019-06-20 12:20:00,43.46,43.54,43.44,43.54,117476.0,37.3503,37.419,37.3331,37.419,117476.0
2019-06-20 12:25:00,43.54,43.58,43.51,43.58,100622.0,37.419,37.4534,37.3932,37.4534,100622.0
2019-06-20 12:30:00,43.58,43.62,43.54,43.55,96684.0,37.4534,37.4878,37.419,37.4276,96684.0
2019-06-20 12:35:00,43.55,43.55,43.48,43.5,75570.0,37.4276,37.4276,37.3675,37.3846,75570.0
2019-06-20 12:40:00,43.51,43.55,43.5,43.54,82610.0,37.3932,37.4276,37.3846,37.419,82610.0
2019-06-20 12:45:00,43.54,43.57,43.51,43.57,52308.0,37.419,37.4448,37.3932,37.4448,52308.0
2019-06-20 12:50:00,43.57,43.59,43.52,43.52,106956.0,37.4448,37.462,37.4018,37.4018,106956.0
2019-06-20 12:55:00,43.52,43.59,43.52,43.59,107522.0,37.4018,37.462,37.4018,37.462,107522.0
2019-06-20 13:00:00,43.59,43.61,43.53,43.54,81436.0,37.462,37.4792,37.4104,37.419,81436.0
2019-06-20 13:05:00,43.55,43.59,43.53,43.59,51179.0,37.4276,37.462,37.4104,37.462,51179.0
2019-06-20 13:10:00,43.59,43.61,43.57,43.57,79026.0,37.462,37.4792,37.4448,37.4448,79026.0
2019-06-20 13:15:00,43.58,43.58,43.55,43.57,71801.0,37.4534,37.4534,37.4276,37.4448,71801.0
2019-06-20 13:20:00,43.57,43.6,43.54,43.6,81786.0,37.4448,37.4706,37.419,37.4706,81786.0
2019-06-20 13:25:00,43.6,43.61,43.58,43.61,95165.0,37.4706,37.4792,37.4534,37.4792,95165.0
2019-06-20 13:30:00,43.61,43.61,43.56,43.57,92271.0,37.4792,37.4792,37.4362,37.4448,92271.0
2019-06-20 13:35:00,43.56,43.6,43.53,43.57,83592.0,37.4362,37.4706,37.4104,37.4448,83592.0
2019-06-20 13:40:00,43.57,43.59,43.56,43.59,68815.0,37.4448,37.462,37.4362,37.462,68815.0
2019-06-20 13:45:00,43.59,43.59,43.57,43.58,44009.0,37.462,37.462,37.4448,37.4534,44009.0
2019-06-20 13:50:00,43.58,43.59,43.54,43.54,110491.0,37.4534,37.462,37.419,37.419,110491.0
2019-06-20 13:55:00,43.55,43.59,43.54,43.56,139388.0,37.4276,37.462,37.419,37.4362,139388.0
2019-06-20 14:00:00,43.56,43.59,43.55,43.57,156418.0,37.4362,37.462,37.4276,37.4448,156418.0
2019-06-20 14:05:00,43.57,43.6,43.56,43.59,93785.0,37.4448,37.4706,37.4362,37.462,93785.0
2019-06-20 14:10:00,43.6,43.62,43.58,43.59,122786.0,37.4706,37.4878,37.4534,37.462,122786.0
2019-06-20 14:15:00,43.59,43.65,43.59,43.62,100831.0,37.462,37.5136,37.462,37.4878,100831.0
2019-06-20 14:20:00,43.62,43.62,43.58,43.59,81401.0,37.4878,37.4878,37.4534,37.462,81401.0
2019-06-20 14:25:00,43.6,43.61,43.59,43.6,74042.0,37.4706,37.4792,37.462,37.4706,74042.0
2019-06-20 14:30:00,43.61,43.62,43.59,43.59,79080.0,37.4792,37.4878,37.462,37.462,79080.0
2019-06-20 14:35:00,43.59,43.6,43.55,43.57,109021.0,37.462,37.4706,37.4276,37.4448,109021.0
2019-06-20 14:40:00,43.57,43.61,43.56,43.59,201684.0,37.4448,37.4792,37.4362,37.462,201684.0
2019-06-20 14:45:00,43.6,43.61,43.57,43.58,188246.0,37.4706,37.4792,37.4448,37.4534,188246.0
2019-06-20 14:50:00,43.58,43.62,43.57,43.62,103716.0,37.4534,37.4878,37.4448,37.4878,103716.0
2019-06-20 14:55:00,43.61,43.62,43.6,43.62,58466.0,37.4792,37.4878,37.4706,37.4878,58466.0
2019-06-20 15:00:00,43.62,43.62,43.57,43.57,95823.0,37.4878,37.4878,37.4448,37.4448,95823.0
2019-06-20 15:05:00,43.57,43.58,43.54,43.56,97904.0,37.4448,37.4534,37.419,37.4362,97904.0
2019-06-20 15:10:00,43.56,43.6,43.56,43.59,82156.0,37.4362,37.4706,37.4362,37.462,82156.0
2019-06-20 15:15:00,43.59,43.62,43.57,43.61,203482.0,37.462,37.4878,37.4448,37.4792,203482.0
2019-06-20 15:20:00,43.61,43.65,43.6,43.65,120437.0,37.4792,37.5136,37.4706,37.5136,120437.0
2019-06-20 15:25:00,43.65,43.65,43.61,43.62,126656.0,37.5136,37.5136,37.4792,37.4878,126656.0
2019-06-20 15:30:00,43.63,43.63,43.58,43.61,108539.0,37.4964,37.4964,37.4534,37.4792,108539.0
2019-06-20 15:35:00,43.61,43.64,43.59,43.61,137972.0,37.4792,37.505,37.462,37.4792,137972.0
2019-06-20 15:40:00,43.61,43.67,43.61,43.66,224140.0,37.4792,37.5307,37.4792,37.5222,224140.0
2019-06-20 15:45:00,43.66,43.72,43.64,43.72,548401.0,37.5222,37.5737,37.505,37.5737,548401.0
2019-06-20 15:50:00,43.72,43.75,43.68,43.7,570659.0,37.5737,37.5995,37.5393,37.5565,570659.0
2019-06-20 15:55:00,43.7,43.77,43.67,43.67,1063055.0,37.5565,37.6167,37.5307,37.5307,1063055.0
2019-06-21 09:30:00,43.54,43.78,43.42,43.58,4196385.0,37.419,37.6253,37.3159,37.4534,4196385.0
2019-06-21 09:35:00,43.58,43.59,43.45,43.59,120109.0,37.4534,37.462,37.3417,37.462,120109.0
2019-06-21 09:40:00,43.59,43.61,43.46,43.48,78531.0,37.462,37.4792,37.3503,37.3675,78531.0
2019-06-21 09:45:00,43.47,43.48,43.4,43.4,92012.0,37.3589,37.3675,37.2987,37.2987,92012.0
2019-06-21 09:50:00,43.4,43.41,43.28,43.31,162508.0,37.2987,37.3073,37.1956,37.2214,162508.0
2019-06-21 09:55:00,43.3,43.42,43.29,43.32,90777.0,37.2128,37.3159,37.2042,37.2299,90777.0
2019-06-21 10:00:00,43.33,43.44,43.33,43.41,134243.0,37.2385,37.3331,37.2385,37.3073,134243.0
2019-06-21 10:05:00,43.42,43.43,43.37,43.42,118592.0,37.3159,37.3245,37.2729,37.3159,118592.0
2019-06-21 10:10:00,43.42,43.42,43.38,43.41,78976.0,37.3159,37.3159,37.2815,37.3073,78976.0
2019-06-21 10:15:00,43.41,43.46,43.38,43.42,103790.0,37.3073,37.3503,37.2815,37.3159,103790.0
2019-06-21 10:20:00,43.42,43.45,43.4,43.42,46477.0,37.3159,37.3417,37.2987,37.3159,46477.0
2019-06-21 10:25:00,43.42,43.44,43.39,43.42,55878.0,37.3159,37.3331,37.2901,37.3159,55878.0
2019-06-21 10:30:00,43.42,43.44,43.39,43.44,98861.0,37.3159,37.3331,37.2901,37.3331,98861.0
2019-06-21 10:35:00,43.44,43.5,43.43,43.48,72384.0,37.3331,37.3846,37.3245,37.3675,72384.0
2019-06-21 10:40:00,43.48,43.58,43.47,43.56,93199.0,37.3675,37.4534,37.3589,37.4362,93199.0
2019-06-21 10:45:00,43.57,43.6,43.52,43.59,158932.0,37.4448,37.4706,37.4018,37.462,158932.0
2019-06-21 10:50:00,43.59,43.6,43.53,43.55,102636.0,37.462,37.4706,37.4104,37.4276,102636.0
2019-06-21 10:55:00,43.55,43.56,43.45,43.47,83424.0,37.4276,37.4362,37.3417,37.3589,83424.0
2019-06-21 11:00:00,43.48,43.62,43.47,43.62,274740.0,37.3675,37.4878,37.3589,37.4878,274740.0
2019-06-21 11:05:00,43.62,43.72,43.61,43.68,179048.0,37.4878,37.5737,37.4792,37.5393,179048.0
2019-06-21 11:10:00,43.66,43.67,43.6,43.63,110666.0,37.5222,37.5307,37.4706,37.4964,110666.0
2019-06-21 11:15:00,43.63,43.66,43.6,43.66,76826.0,37.4964,37.5222,37.4706,37.5222,76826.0
2019-06-21 11:20:00,43.66,43.71,43.65,43.66,71854.0,37.5222,37.5651,37.5136,37.5222,71854.0
2019-06-21 11:25:00,43.66,43.69,43.64,43.65,80393.0,37.5222,37.5479,37.505,37.5136,80393.0
2019-06-21 11:30:00,43.64,43.71,43.64,43.69,104511.0,37.505,37.5651,37.505,37.5479,104511.0
2019-06-21 11:35:00,43.69,43.71,43.64,43.66,77817.0,37.5479,37.5651,37.505,37.5222,77817.0
2019-06-21 11:40:00,43.65,43.68,43.63,43.63,87406.0,37.5136,37.5393,37.4964,37.4964,87406.0
2019-06-21 11:45:00,43.63,43.64,43.58,43.59,72845.0,37.4964,37.505,37.4534,37.462,72845.0
2019-06-21 11:50:00,43.6,43.6,43.55,43.59,82456.0,37.4706,37.4706,37.4276,37.462,82456.0
2019-06-21 11:55:00,43.58,43.63,43.57,43.63,62201.0,37.4534,37.4964,37.4448,37.4964,62201.0
2019-06-21 12:00:00,43.63,43.65,43.61,43.61,82683.0,37.4964,37.5136,37.4792,37.4792,82683.0
2019-06-21 12:05:00,43.61,43.62,43.58,43.59,67492.0,37.4792,37.4878,37.4534,37.462,67492.0
2019-06-21 12:10:00,43.59,43.59,43.55,43.57,70534.0,37.462,37.462,37.4276,37.4448,70534.0
2019-06-21 12:15:00,43.57,43.64,43.56,43.59,77982.0,37.4448,37.505,37.4362,37.462,77982.0
2019-06-21 12:20:00,43.6,43.65,43.6,43.65,31227.0,37.4706,37.5136,37.4706,37.5136,31227.0
2019-06-21 12:25:00,43.65,43.68,43.64,43.66,55073.0,37.5136,37.5393,37.505,37.5222,55073.0
2019-06-21 12:30:00,43.66,43.67,43.64,43.65,56187.0,37.5222,37.5307,37.505,37.5136,56187.0
2019-06-21 12:35:00,43.65,43.66,43.62,43.66,79593.0,37.5136,37.5222,37.4878,37.5222,79593.0
2019-06-21 12:40:00,43.66,43.67,43.61,43.63,57684.0,37.5222,37.5307,37.4792,37.4964,57684.0
2019-06-21 12:45:00,43.63,43.67,43.62,43.63,48261.0,37.4964,37.5307,37.4878,37.4964,48261.0
2019-06-21 12:50:00,43.63,43.65,43.62,43.62,63260.0,37.4964,37.5136,37.4878,37.4878,63260.0
2019-06-21 12:55:00,43.62,43.63,43.58,43.59,51345.0,37.4878,37.4964,37.4534,37.462,51345.0
2019-06-21 13:00:00,43.6,43.64,43.58,43.63,135476.0,37.4706,37.505,37.4534,37.4964,135476.0
2019-06-21 13:05:00,43.63,43.64,43.59,43.59,79141.0,37.4964,37.505,37.462,37.462,79141.0
2019-06-21 13:10:00,43.6,43.61,43.59,43.6,31690.0,37.4706,37.4792,37.462,37.4706,31690.0
2019-06-21 13:15:00,43.6,43.61,43.56,43.58,63047.0,37.4706,37.4792,37.4362,37.4534,63047.0
2019-06-21 13:20:00,43.57,43.58,43.53,43.55,65315.0,37.4448,37.4534,37.4104,37.4276,65315.0
2019-06-21 13:25:00,43.56,43.59,43.54,43.59,54890.0,37.4362,37.462,37.419,37.462,54890.0
2019-06-21 13:30:00,43.59,43.61,43.58,43.59,75835.0,37.462,37.4792,37.4534,37.462,75835.0
2019-06-21 13:35:00,43.59,43.62,43.57,43.62,64883.0,37.462,37.4878,37.4448,37.4878,64883.0
2019-06-21 13:40:00,43.62,43.65,43.6,43.61,65135.0,37.4878,37.5136,37.4706,37.4792,65135.0
2019-06-21 13:45:00,43.62,43.65,43.61,43.65,58953.0,37.4878,37.5136,37.4792,37.5136,58953.0
2019-06-21 13:50:00,43.64,43.66,43.6,43.64,93243.0,37.505,37.5222,37.4706,37.505,93243.0
2019-06-21 13:55:00,43.63,43.65,43.61,43.64,101001.0,37.4964,37.5136,37.4792,37.505,101001.0
2019-06-21 14:00:00,43.64,43.67,43.63,43.66,85618.0,37.505,37.5307,37.4964,37.5222,85618.0
2019-06-21 14:05:00,43.66,43.66,43.6,43.62,88212.0,37.5222,37.5222,37.4706,37.4878,88212.0
2019-06-21 14:10:00,43.63,43.63,43.6,43.61,63677.0,37.4964,37.4964,37.4706,37.4792,63677.0
2019-06-21 14:15:00,43.62,43.62,43.57,43.6,138081.0,37.4878,37.4878,37.4448,37.4706,138081.0
2019-06-21 14:20:00,43.59,43.64,43.59,43.61,75497.0,37.462,37.505,37.462,37.4792,75497.0
2019-06-21 14:25:00,43.61,43.62,43.58,43.61,60498.0,37.4792,37.4878,37.4534,37.4792,60498.0
2019-06-21 14:30:00,43.61,43.66,43.6,43.63,72240.0,37.4792,37.5222,37.4706,37.4964,72240.0
2019-06-21 14:35:00,43.64,43.66,43.61,43.66,69837.0,37.505,37.5222,37.4792,37.5222,69837.0
2019-06-21 14:40:00,43.66,43.67,43.62,43.64,81264.0,37.5222,37.5307,37.4878,37.505,81264.0
2019-06-21 14:45:00,43.63,43.67,43.62,43.65,87082.0,37.4964,37.5307,37.4878,37.5136,87082.0
2019-06-21 14:50:00,43.65,43.67,43.64,43.66,44487.0,37.5136,37.5307,37.505,37.5222,44487.0
2019-06-21 14:55:00,43.65,43.69,43.64,43.66,102269.0,37.5136,37.5479,37.505,37.5222,102269.0
2019-06-21 15:00:00,43.65,43.66,43.63,43.65,68589.0,37.5136,37.5222,37.4964,37.5136,68589.0
2019-06-21 15:05:00,43.65,43.73,43.64,43.71,110708.0,37.5136,37.5823,37.505,37.5651,110708.0
2019-06-21 15:10:00,43.71,43.73,43.7,43.73,65686.0,37.5651,37.5823,37.5565,37.5823,65686.0
2019-06-21 15:15:00,43.73,43.74,43.68,43.72,118313.0,37.5823,37.5909,37.5393,37.5737,118313.0
2019-06-21 15:20:00,43.72,43.73,43.68,43.69,90766.0,37.5737,37.5823,37.5393,37.5479,90766.0
2019-06-21 15:25:00,43.69,43.7,43.68,43.68,84212.0,37.5479,37.5565,37.5393,37.5393,84212.0
2019-06-21 15:30:00,43.68,43.7,43.65,43.68,151626.0,37.5393,37.5565,37.5136,37.5393,151626.0
2019-06-21 15:35:00,43.68,43.68,43.66,43.67,187758.0,37.5393,37.5393,37.5222,37.5307,187758.0
2019-06-21 15:40:00,43.67,43.68,43.62,43.68,247314.0,37.5307,37.5393,37.4878,37.5393,247314.0
2019-06-21 15:45:00,43.68,43.7,43.64,43.66,309552.0,37.5393,37.5565,37.505,37.5222,309552.0
2019-06-21 15:50:00,43.66,43.66,43.51,43.52,581442.0,37.5222,37.5222,37.3932,37.4018,581442.0
2019-06-21 15:55:00,43.52,43.59,43.5,43.56,1104961.0,37.4018,37.462,37.3846,37.4362,1104961.0
2019-06-24 09:30:00,43.55,43.86,43.55,43.69,340069.0,37.4276,37.694,37.4276,37.5479,340069.0
2019-06-24 09:35:00,43.68,43.69,43.6,43.63,67933.0,37.5393,37.5479,37.4706,37.4964,67933.0
2019-06-24 09:40:00,43.63,43.68,43.61,43.66,86812.0,37.4964,37.5393,37.4792,37.5222,86812.0
2019-06-24 09:45:00,43.66,43.7,43.46,43.47,186733.0,37.5222,37.5565,37.3503,37.3589,186733.0
2019-06-24 09:50:00,43.46,43.55,43.44,43.53,196956.0,37.3503,37.4276,37.3331,37.4104,196956.0
2019-06-24 09:55:00,43.53,43.63,43.5,43.62,104447.0,37.4104,37.4964,37.3846,37.4878,104447.0
2019-06-24 10:00:00,43.62,43.66,43.55,43.64,320864.0,37.4878,37.5222,37.4276,37.505,320864.0
2019-06-24 10:05:00,43.65,43.72,43.65,43.7,316254.0,37.5136,37.5737,37.5136,37.5565,316254.0
2019-06-24 10:10:00,43.7,43.75,43.67,43.75,173419.0,37.5565,37.5995,37.5307,37.5995,173419.0
2019-06-24 10:15:00,43.75,43.78,43.72,43.76,94529.0,37.5995,37.6253,37.5737,37.6081,94529.0
2019-06-24 10:20:00,43.75,43.77,43.71,43.77,176158.0,37.5995,37.6167,37.5651,37.6167,176158.0
2019-06-24 10:25:00,43.77,43.81,43.67,43.7,182869.0,37.6167,37.6511,37.5307,37.5565,182869.0
2019-06-24 10:30:00,43.7,43.7,43.61,43.64,83483.0,37.5565,37.5565,37.4792,37.505,83483.0
2019-06-24 10:35:00,43.64,43.64,43.6,43.63,115185.0,37.505,37.505,37.4706,37.4964,115185.0
2019-06-24 10:40:00,43.64,43.66,43.59,43.62,250156.0,37.505,37.5222,37.462,37.4878,250156.0
2019-06-24 10:45:00,43.62,43.63,43.59,43.6,107312.0,37.4878,37.4964,37.462,37.4706,107312.0
2019-06-24 10:50:00,43.59,43.6,43.57,43.58,102954.0,37.462,37.4706,37.4448,37.4534,102954.0
2019-06-24 10:55:00,43.58,43.59,43.55,43.59,95752.0,37.4534,37.462,37.4276,37.462,95752.0
2019-06-24 11:00:00,43.59,43.65,43.58,43.65,159495.0,37.462,37.5136,37.4534,37.5136,159495.0
2019-06-24 11:05:00,43.65,43.65,43.6,43.61,60071.0,37.5136,37.5136,37.4706,37.4792,60071.0
2019-06-24 11:10:00,43.61,43.62,43.59,43.61,55051.0,37.4792,37.4878,37.462,37.4792,55051.0
2019-06-24 11:15:00,43.6,43.62,43.59,43.61,120737.0,37.4706,37.4878,37.462,37.4792,120737.0
2019-06-24 11:20:00,43.6,43.62,43.56,43.57,95253.0,37.4706,37.4878,37.4362,37.4448,95253.0
2019-06-24 11:25:00,43.57,43.57,43.51,43.53,173094.0,37.4448,37.4448,37.3932,37.4104,173094.0
2019-06-24 11:30:00,43.53,43.57,43.5,43.57,136395.0,37.4104,37.4448,37.3846,37.4448,136395.0
2019-06-24 11:35:00,43.57,43.57,43.51,43.53,118547.0,37.4448,37.4448,37.3932,37.4104,118547.0
2019-06-24 11:40:00,43.53,43.54,43.47,43.5,123342.0,37.4104,37.419,37.3589,37.3846,123342.0
2019-06-24 11:45:00,43.51,43.55,43.46,43.54,204715.0,37.3932,37.4276,37.3503,37.419,204715.0
2019-06-24 11:50:00,43.54,43.58,43.54,43.58,77950.0,37.419,37.4534,37.419,37.4534,77950.0
2019-06-24 11:55:00,43.57,43.6,43.57,43.6,38304.0,37.4448,37.4706,37.4448,37.4706,38304.0
2019-06-24 12:00:00,43.6,43.64,43.6,43.63,48619.0,37.4706,37.505,37.4706,37.4964,48619.0
2019-06-24 12:05:00,43.64,43.64,43.6,43.61,42314.0,37.505,37.505,37.4706,37.4792,42314.0
2019-06-24 12:10:00,43.61,43.62,43.58,43.59,57920.0,37.4792,37.4878,37.4534,37.462,57920.0
2019-06-24 12:15:00,43.59,43.59,43.54,43.56,113155.0,37.462,37.462,37.419,37.4362,113155.0
2019-06-24 12:20:00,43.56,43.56,43.48,43.51,57699.0,37.4362,37.4362,37.3675,37.3932,57699.0
2019-06-24 12:25:00,43.51,43.53,43.5,43.52,34531.0,37.3932,37.4104,37.3846,37.4018,34531.0
2019-06-24 12:30:00,43.52,43.54,43.52,43.54,67741.0,37.4018,37.419,37.4018,37.419,67741.0
2019-06-24 12:35:00,43.54,43.56,43.53,43.55,62407.0,37.419,37.4362,37.4104,37.4276,62407.0
2019-06-24 12:40:00,43.56,43.57,43.5,43.51,59867.0,37.4362,37.4448,37.3846,37.3932,59867.0
2019-06-24 12:45:00,43.5,43.51,43.48,43.49,47086.0,37.3846,37.3932,37.3675,37.376,47086.0
2019-06-24 12:50:00,43.49,43.49,43.43,43.45,85016.0,37.376,37.376,37.3245,37.3417,85016.0
2019-06-24 12:55:00,43.45,43.46,43.44,43.44,51450.0,37.3417,37.3503,37.3331,37.3331,51450.0
2019-06-24 13:00:00,43.44,43.47,43.43,43.46,54508.0,37.3331,37.3589,37.3245,37.3503,54508.0
2019-06-24 13:05:00,43.46,43.47,43.45,43.47,40308.0,37.3503,37.3589,37.3417,37.3589,40308.0
2019-06-24 13:10:00,43.47,43.48,43.45,43.47,48124.0,37.3589,37.3675,37.3417,37.3589,48124.0
2019-06-24 13:15:00,43.47,43.49,43.46,43.47,107459.0,37.3589,37.376,37.3503,37.3589,107459.0
2019-06-24 13:20:00,43.47,43.48,43.44,43.45,65428.0,37.3589,37.3675,37.3331,37.3417,65428.0
2019-06-24 13:25:00,43.45,43.47,43.42,43.46,73739.0,37.3417,37.3589,37.3159,37.3503,73739.0
2019-06-24 13:30:00,43.46,43.5,43.46,43.5,38100.0,37.3503,37.3846,37.3503,37.3846,38100.0
2019-06-24 13:35:00,43.5,43.53,43.49,43.52,40253.0,37.3846,37.4104,37.376,37.4018,40253.0
2019-06-24 13:40:00,43.52,43.52,43.45,43.46,50130.0,37.4018,37.4018,37.3417,37.3503,50130.0
2019-06-24 13:45:00,43.46,43.46,43.43,43.45,30350.0,37.3503,37.3503,37.3245,37.3417,30350.0
2019-06-24 13:50:00,43.44,43.48,43.44,43.46,37998.0,37.3331,37.3675,37.3331,37.3503,37998.0
2019-06-24 13:55:00,43.47,43.5,43.47,43.48,64520.0,37.3589,37.3846,37.3589,37.3675,64520.0
2019-06-24 14:00:00,43.48,43.49,43.46,43.46,54182.0,37.3675,37.376,37.3503,37.3503,54182.0
2019-06-24 14:05:00,43.47,43.51,43.46,43.48,49141.0,37.3589,37.3932,37.3503,37.3675,49141.0
2019-06-24 14:10:00,43.49,43.5,43.48,43.5,45200.0,37.376,37.3846,37.3675,37.3846,45200.0
2019-06-24 14:15:00,43.49,43.5,43.44,43.45,59994.0,37.376,37.3846,37.3331,37.3417,59994.0
2019-06-24 14:20:00,43.45,43.48,43.45,43.48,33262.0,37.3417,37.3675,37.3417,37.3675,33262.0
2019-06-24 14:25:00,43.47,43.5,43.46,43.49,30701.0,37.3589,37.3846,37.3503,37.376,30701.0
2019-06-24 14:30:00,43.5,43.53,43.49,43.5,75513.0,37.3846,37.4104,37.376,37.3846,75513.0
2019-06-24 14:35:00,43.5,43.53,43.49,43.52,36348.0,37.3846,37.4104,37.376,37.4018,36348.0
2019-06-24 14:40:00,43.53,43.53,43.5,43.51,48849.0,37.4104,37.4104,37.3846,37.3932,48849.0
2019-06-24 14:45:00,43.51,43.52,43.49,43.51,65248.0,37.3932,37.4018,37.376,37.3932,65248.0
2019-06-24 14:50:00,43.5,43.52,43.49,43.52,48372.0,37.3846,37.4018,37.376,37.4018,48372.0
2019-06-24 14:55:00,43.52,43.54,43.5,43.51,216290.0,37.4018,37.419,37.3846,37.3932,216290.0
2019-06-24 15:00:00,43.51,43.53,43.5,43.52,86085.0,37.3932,37.4104,37.3846,37.4018,86085.0
2019-06-24 15:05:00,43.52,43.54,43.49,43.51,75183.0,37.4018,37.419,37.376,37.3932,75183.0
2019-06-24 15:10:00,43.51,43.55,43.49,43.54,69753.0,37.3932,37.4276,37.376,37.419,69753.0
2019-06-24 15:15:00,43.54,43.54,43.49,43.5,55147.0,37.419,37.419,37.376,37.3846,55147.0
2019-06-24 15:20:00,43.49,43.54,43.49,43.52,114005.0,37.376,37.419,37.376,37.4018,114005.0
2019-06-24 15:25:00,43.52,43.52,43.44,43.45,63164.0,37.4018,37.4018,37.3331,37.3417,63164.0
2019-06-24 15:30:00,43.45,43.47,43.43,43.45,67757.0,37.3417,37.3589,37.3245,37.3417,67757.0
2019-06-24 15:35:00,43.45,43.48,43.44,43.47,113221.0,37.3417,37.3675,37.3331,37.3589,113221.0
2019-06-24 15:40:00,43.48,43.51,43.47,43.51,179532.0,37.3675,37.3932,37.3589,37.3932,179532.0
2019-06-24 15:45:00,43.51,43.52,43.49,43.5,141709.0,37.3932,37.4018,37.376,37.3846,141709.0
2019-06-24 15:50:00,43.5,43.55,43.48,43.52,293320.0,37.3846,37.4276,37.3675,37.4018,293320.0
2019-06-24 15:55:00,43.53,43.61,43.53,43.6,1064947.0,37.4104,37.4792,37.4104,37.4706,1064947.0
2019-06-25 09:30:00,43.52,43.57,43.14,43.16,646918.0,37.4018,37.4448,37.0753,37.0924,646918.0
2019-06-25 09:35:00,43.16,43.23,43.11,43.13,196789.0,37.0924,37.1526,37.0495,37.0667,196789.0
2019-06-25 09:40:00,43.13,43.14,43.08,43.12,116687.0,37.0667,37.0753,37.0237,37.0581,116687.0
2019-06-25 09:45:00,43.12,43.13,43.0,43.02,270486.0,37.0581,37.0667,36.9549,36.9721,270486.0
2019-06-25 09:50:00,43.03,43.06,42.98,42.99,204614.0,36.9807,37.0065,36.9377,36.9463,204614.0
2019-06-25 09:55:00,42.99,43.01,42.93,42.94,143544.0,36.9463,36.9635,36.8948,36.9034,143544.0
2019-06-25 10:00:00,42.96,42.96,42.84,42.84,170078.0,36.9206,36.9206,36.8174,36.8174,170078.0
2019-06-25 10:05:00,42.85,43.02,42.84,43.0,576686.0,36.826,36.9721,36.8174,36.9549,576686.0
2019-06-25 10:10:00,42.99,43.02,42.9,42.95,209545.0,36.9463,36.9721,36.869,36.912,209545.0
2019-06-25 10:15:00,42.95,42.96,42.9,42.93,95373.0,36.912,36.9206,36.869,36.8948,95373.0
2019-06-25 10:20:00,42.92,42.99,42.91,42.98,128787.0,36.8862,36.9463,36.8776,36.9377,128787.0
2019-06-25 10:25:00,42.98,43.02,42.93,43.0,255636.0,36.9377,36.9721,36.8948,36.9549,255636.0
2019-06-25 10:30:00,42.99,43.02,42.95,42.98,112501.0,36.9463,36.9721,36.912,36.9377,112501.0
2019-06-25 10:35:00,42.99,43.02,42.92,42.92,105995.0,36.9463,36.9721,36.8862,36.8862,105995.0
2019-06-25 10:40:00,42.92,42.96,42.84,42.85,165419.0,36.8862,36.9206,36.8174,36.826,165419.0
2019-06-25 10:45:00,42.86,42.89,42.79,42.81,136727.0,36.8346,36.8604,36.7745,36.7916,136727.0
2019-06-25 10:50:00,42.82,42.89,42.8,42.88,253660.0,36.8002,36.8604,36.7831,36.8518,253660.0
2019-06-25 10:55:00,42.88,42.89,42.82,42.86,142805.0,36.8518,36.8604,36.8002,36.8346,142805.0
2019-06-25 11:00:00,42.87,42.92,42.82,42.9,116136.0,36.8432,36.8862,36.8002,36.869,116136.0
2019-06-25 11:05:00,42.9,42.93,42.88,42.89,96304.0,36.869,36.8948,36.8518,36.8604,96304.0
2019-06-25 11:10:00,42.89,42.92,42.86,42.89,76754.0,36.8604,36.8862,36.8346,36.8604,76754.0
2019-06-25 11:15:00,42.89,42.95,42.88,42.95,79063.0,36.8604,36.912,36.8518,36.912,79063.0
2019-06-25 11:20:00,42.95,43.0,42.95,42.98,79839.0,36.912,36.9549,36.912,36.9377,79839.0
2019-06-25 11:25:00,42.98,42.99,42.91,42.93,116194.0,36.9377,36.9463,36.8776,36.8948,116194.0
2019-06-25 11:30:00,42.93,42.97,42.92,42.94,288622.0,36.8948,36.9292,36.8862,36.9034,288622.0
2019-06-25 11:35:00,42.93,42.96,42.9,42.95,366654.0,36.8948,36.9206,36.869,36.912,366654.0
2019-06-25 11:40:00,42.95,42.97,42.94,42.96,38595.0,36.912,36.9292,36.9034,36.9206,38595.0
2019-06-25 11:45:00,42.97,42.97,42.92,42.95,86654.0,36.9292,36.9292,36.8862,36.912,86654.0
2019-06-25 11:50:00,42.95,42.96,42.92,42.93,58835.0,36.912,36.9206,36.8862,36.8948,58835.0
2019-06-25 11:55:00,42.94,42.96,42.92,42.96,112730.0,36.9034,36.9206,36.8862,36.9206,112730.0
2019-06-25 12:00:00,42.96,42.98,42.94,42.95,157743.0,36.9206,36.9377,36.9034,36.912,157743.0
2019-06-25 12:05:00,42.96,42.98,42.94,42.95,87310.0,36.9206,36.9377,36.9034,36.912,87310.0
2019-06-25 12:10:00,42.95,43.0,42.94,42.97,209035.0,36.912,36.9549,36.9034,36.9292,209035.0
2019-06-25 12:15:00,42.97,42.98,42.94,42.96,108860.0,36.9292,36.9377,36.9034,36.9206,108860.0
2019-06-25 12:20:00,42.96,43.0,42.95,43.0,179048.0,36.9206,36.9549,36.912,36.9549,179048.0
2019-06-25 12:25:00,43.01,43.04,42.98,43.0,195247.0,36.9635,36.9893,36.9377,36.9549,195247.0
2019-06-25 12:30:00,43.0,43.02,42.99,43.02,169771.0,36.9549,36.9721,36.9463,36.9721,169771.0
2019-06-25 12:35:00,43.01,43.02,42.93,42.97,176617.0,36.9635,36.9721,36.8948,36.9292,176617.0
2019-06-25 12:40:00,42.96,42.99,42.93,42.99,286291.0,36.9206,36.9463,36.8948,36.9463,286291.0
2019-06-25 12:45:00,42.98,43.0,42.97,43.0,138217.0,36.9377,36.9549,36.9292,36.9549,138217.0
2019-06-25 12:50:00,43.0,43.0,42.96,42.98,135871.0,36.9549,36.9549,36.9206,36.9377,135871.0
2019-06-25 12:55:00,42.98,43.0,42.93,42.94,137018.0,36.9377,36.9549,36.8948,36.9034,137018.0
2019-06-25 13:00:00,42.94,42.95,42.86,42.93,197309.0,36.9034,36.912,36.8346,36.8948,197309.0
2019-06-25 13:05:00,42.94,43.0,42.91,43.0,211592.0,36.9034,36.9549,36.8776,36.9549,211592.0
2019-06-25 13:10:00,42.99,43.0,42.92,42.96,212949.0,36.9463,36.9549,36.8862,36.9206,212949.0
2019-06-25 13:15:00,42.96,43.01,42.95,42.99,308359.0,36.9206,36.9635,36.912,36.9463,308359.0
2019-06-25 13:20:00,42.98,43.04,42.97,43.02,146366.0,36.9377,36.9893,36.9292,36.9721,146366.0
2019-06-25 13:25:00,43.03,43.08,43.01,43.07,103864.0,36.9807,37.0237,36.9635,37.0151,103864.0
2019-06-25 13:30:00,43.06,43.1,43.04,43.07,115529.0,37.0065,37.0409,36.9893,37.0151,115529.0
2019-06-25 13:35:00,43.07,43.09,43.04,43.06,98661.0,37.0151,37.0323,36.9893,37.0065,98661.0
2019-06-25 13:40:00,43.07,43.08,43.04,43.06,53591.0,37.0151,37.0237,36.9893,37.0065,53591.0
2019-06-25 13:45:00,43.07,43.08,42.97,42.98,211822.0,37.0151,37.0237,36.9292,36.9377,211822.0
2019-06-25 13:50:00,42.98,43.0,42.96,42.98,84067.0,36.9377,36.9549,36.9206,36.9377,84067.0
2019-06-25 13:55:00,42.98,43.01,42.96,42.97,79063.0,36.9377,36.9635,36.9206,36.9292,79063.0
2019-06-25 14:00:00,42.97,43.0,42.96,42.98,52909.0,36.9292,36.9549,36.9206,36.9377,52909.0
2019-06-25 14:05:00,42.98,43.0,42.96,42.99,131988.0,36.9377,36.9549,36.9206,36.9463,131988.0
2019-06-25 14:10:00,42.98,42.99,42.93,42.96,82762.0,36.9377,36.9463,36.8948,36.9206,82762.0
2019-06-25 14:15:00,42.97,42.99,42.96,42.99,58614.0,36.9292,36.9463,36.9206,36.9463,58614.0
2019-06-25 14:20:00,42.98,42.99,42.93,42.94,98875.0,36.9377,36.9463,36.8948,36.9034,98875.0
2019-06-25 14:25:00,42.94,42.95,42.87,42.87,75955.0,36.9034,36.912,36.8432,36.8432,75955.0
2019-06-25 14:30:00,42.87,42.9,42.85,42.86,73393.0,36.8432,36.869,36.826,36.8346,73393.0
2019-06-25 14:35:00,42.86,42.86,42.76,42.81,129382.0,36.8346,36.8346,36.7487,36.7916,129382.0
2019-06-25 14:40:00,42.8,42.82,42.77,42.8,100624.0,36.7831,36.8002,36.7573,36.7831,100624.0
2019-06-25 14:45:00,42.8,42.83,42.76,42.77,111549.0,36.7831,36.8088,36.7487,36.7573,111549.0
2019-06-25 14:50:00,42.77,42.78,42.73,42.77,116896.0,36.7573,36.7659,36.7229,36.7573,116896.0
2019-06-25 14:55:00,42.77,42.81,42.75,42.79,413046.0,36.7573,36.7916,36.7401,36.7745,413046.0
2019-06-25 15:00:00,42.8,42.81,42.76,42.81,169552.0,36.7831,36.7916,36.7487,36.7916,169552.0
2019-06-25 15:05:00,42.8,42.83,42.79,42.8,246746.0,36.7831,36.8088,36.7745,36.7831,246746.0
2019-06-25 15:10:00,42.81,42.82,42.75,42.76,107330.0,36.7916,36.8002,36.7401,36.7487,107330.0
2019-06-25 15:15:00,42.76,42.76,42.7,42.71,128741.0,36.7487,36.7487,36.6971,36.7057,128741.0
2019-06-25 15:20:00,42.71,42.8,42.69,42.8,226779.0,36.7057,36.7831,36.6885,36.7831,226779.0
2019-06-25 15:25:00,42.8,42.87,42.77,42.85,216390.0,36.7831,36.8432,36.7573,36.826,216390.0
2019-06-25 15:30:00,42.84,42.9,42.82,42.83,300990.0,36.8174,36.869,36.8002,36.8088,300990.0
2019-06-25 15:35:00,42.82,42.89,42.81,42.86,244834.0,36.8002,36.8604,36.7916,36.8346,244834.0
2019-06-25 15:40:00,42.86,42.86,42.76,42.76,121149.0,36.8346,36.8346,36.7487,36.7487,121149.0
2019-06-25 15:45:00,42.77,42.8,42.75,42.79,352050.0,36.7573,36.7831,36.7401,36.7745,352050.0
2019-06-25 15:50:00,42.79,42.82,42.71,42.73,552328.0,36.7745,36.8002,36.7057,36.7229,552328.0
2019-06-25 15:55:00,42.72,42.81,42.69,42.75,1811118.0,36.7143,36.7916,36.6885,36.7401,1811118.0
2019-06-26 09:30:00,42.66,42.77,42.55,42.57,501219.0,36.6627,36.7573,36.5682,36.5854,501219.0
2019-06-26 09:35:00,42.57,42.85,42.55,42.75,407493.0,36.5854,36.826,36.5682,36.7401,407493.0
2019-06-26 09:40:00,42.73,42.79,42.65,42.76,540366.0,36.7229,36.7745,36.6541,36.7487,540366.0
2019-06-26 09:45:00,42.76,42.79,42.64,42.66,205448.0,36.7487,36.7745,36.6455,36.6627,205448.0
2019-06-26 09:50:00,42.66,42.66,42.54,42.55,190504.0,36.6627,36.6627,36.5596,36.5682,190504.0
2019-06-26 09:55:00,42.56,42.61,42.5,42.59,184337.0,36.5768,36.6198,36.5252,36.6026,184337.0
2019-06-26 10:00:00,42.59,42.59,42.49,42.5,223377.0,36.6026,36.6026,36.5166,36.5252,223377.0
2019-06-26 10:05:00,42.5,42.51,42.44,42.47,222222.0,36.5252,36.5338,36.4737,36.4994,222222.0
2019-06-26 10:10:00,42.47,42.49,42.4,42.48,184476.0,36.4994,36.5166,36.4393,36.508,184476.0
2019-06-26 10:15:00,42.49,42.51,42.45,42.51,102792.0,36.5166,36.5338,36.4823,36.5338,102792.0
2019-06-26 10:20:00,42.51,42.59,42.5,42.51,125804.0,36.5338,36.6026,36.5252,36.5338,125804.0
2019-06-26 10:25:00,42.51,42.6,42.5,42.59,139376.0,36.5338,36.6112,36.5252,36.6026,139376.0
2019-06-26 10:30:00,42.6,42.64,42.59,42.62,248619.0,36.6112,36.6455,36.6026,36.6284,248619.0
2019-06-26 10:35:00,42.63,42.64,42.53,42.58,155620.0,36.637,36.6455,36.551,36.594,155620.0
2019-06-26 10:40:00,42.58,42.59,42.52,42.52,77300.0,36.594,36.6026,36.5424,36.5424,77300.0
2019-06-26 10:45:00,42.52,42.54,42.47,42.53,100173.0,36.5424,36.5596,36.4994,36.551,100173.0
2019-06-26 10:50:00,42.54,42.55,42.38,42.4,91231.0,36.5596,36.5682,36.4221,36.4393,91231.0
2019-06-26 10:55:00,42.4,42.4,42.33,42.37,87916.0,36.4393,36.4393,36.3791,36.4135,87916.0
2019-06-26 11:00:00,42.36,42.37,42.31,42.33,123802.0,36.4049,36.4135,36.3619,36.3791,123802.0
2019-06-26 11:05:00,42.33,42.33,42.22,42.22,223396.0,36.3791,36.3791,36.2846,36.2846,223396.0
2019-06-26 11:10:00,42.22,42.22,42.11,42.11,224883.0,36.2846,36.2846,36.1901,36.1901,224883.0
2019-06-26 11:15:00,42.11,42.16,42.09,42.1,206957.0,36.1901,36.233,36.1729,36.1815,206957.0
2019-06-26 11:20:00,42.11,42.19,42.09,42.16,90283.0,36.1901,36.2588,36.1729,36.233,90283.0
2019-06-26 11:25:00,42.17,42.24,42.15,42.23,122198.0,36.2416,36.3018,36.2244,36.2932,122198.0
2019-06-26 11:30:00,42.23,42.25,42.19,42.23,218181.0,36.2932,36.3104,36.2588,36.2932,218181.0
2019-06-26 11:35:00,42.23,42.24,42.19,42.21,111268.0,36.2932,36.3018,36.2588,36.276,111268.0
2019-06-26 11:40:00,42.21,42.26,42.18,42.25,80372.0,36.276,36.319,36.2502,36.3104,80372.0
2019-06-26 11:45:00,42.25,42.26,42.2,42.23,70438.0,36.3104,36.319,36.2674,36.2932,70438.0
2019-06-26 11:50:00,42.23,42.23,42.16,42.17,63377.0,36.2932,36.2932,36.233,36.2416,63377.0
2019-06-26 11:55:00,42.18,42.24,42.17,42.24,60495.0,36.2502,36.3018,36.2416,36.3018,60495.0
2019-06-26 12:00:00,42.24,42.25,42.17,42.18,64477.0,36.3018,36.3104,36.2416,36.2502,64477.0
2019-06-26 12:05:00,42.18,42.2,42.17,42.19,41283.0,36.2502,36.2674,36.2416,36.2588,41283.0
2019-06-26 12:10:00,42.19,42.25,42.18,42.23,83472.0,36.2588,36.3104,36.2502,36.2932,83472.0
2019-06-26 12:15:00,42.24,42.24,42.19,42.22,46605.0,36.3018,36.3018,36.2588,36.2846,46605.0
2019-06-26 12:20:00,42.22,42.22,42.17,42.21,91015.0,36.2846,36.2846,36.2416,36.276,91015.0
2019-06-26 12:25:00,42.2,42.21,42.17,42.2,61862.0,36.2674,36.276,36.2416,36.2674,61862.0
2019-06-26 12:30:00,42.2,42.2,42.15,42.16,164610.0,36.2674,36.2674,36.2244,36.233,164610.0
2019-06-26 12:35:00,42.16,42.18,42.14,42.16,88727.0,36.233,36.2502,36.2158,36.233,88727.0
2019-06-26 12:40:00,42.15,42.16,42.12,42.13,68914.0,36.2244,36.233,36.1986,36.2072,68914.0
2019-06-26 12:45:00,42.12,42.14,42.11,42.13,69334.0,36.1986,36.2158,36.1901,36.2072,69334.0
2019-06-26 12:50:00,42.13,42.15,42.11,42.13,75266.0,36.2072,36.2244,36.1901,36.2072,75266.0
2019-06-26 12:55:00,42.13,42.15,42.1,42.12,131021.0,36.2072,36.2244,36.1815,36.1986,131021.0
2019-06-26 13:00:00,42.12,42.13,42.11,42.12,182518.0,36.1986,36.2072,36.1901,36.1986,182518.0
2019-06-26 13:05:00,42.11,42.12,42.09,42.09,75422.0,36.1901,36.1986,36.1729,36.1729,75422.0
2019-06-26 13:10:00,42.09,42.12,42.08,42.09,71839.0,36.1729,36.1986,36.1643,36.1729,71839.0
2019-06-26 13:15:00,42.09,42.14,42.08,42.11,65682.0,36.1729,36.2158,36.1643,36.1901,65682.0
2019-06-26 13:20:00,42.1,42.11,42.06,42.06,135846.0,36.1815,36.1901,36.1471,36.1471,135846.0
2019-06-26 13:25:00,42.06,42.09,42.0,42.0,80620.0,36.1471,36.1729,36.0955,36.0955,80620.0
2019-06-26 13:30:00,42.01,42.03,41.97,42.0,118036.0,36.1041,36.1213,36.0697,36.0955,118036.0
2019-06-26 13:35:00,42.0,42.03,41.97,42.02,98158.0,36.0955,36.1213,36.0697,36.1127,98158.0
2019-06-26 13:40:00,42.02,42.05,42.0,42.03,143381.0,36.1127,36.1385,36.0955,36.1213,143381.0
2019-06-26 13:45:00,42.02,42.03,41.94,41.96,129943.0,36.1127,36.1213,36.044,36.0611,129943.0
2019-06-26 13:50:00,41.96,42.0,41.95,41.98,127864.0,36.0611,36.0955,36.0525,36.0783,127864.0
2019-06-26 13:55:00,41.99,42.0,41.98,41.98,50175.0,36.0869,36.0955,36.0783,36.0783,50175.0
2019-06-26 14:00:00,41.99,42.01,41.97,42.0,127753.0,36.0869,36.1041,36.0697,36.0955,127753.0
2019-06-26 14:05:00,41.99,42.0,41.97,42.0,115676.0,36.0869,36.0955,36.0697,36.0955,115676.0
2019-06-26 14:10:00,41.99,42.06,41.99,42.04,192839.0,36.0869,36.1471,36.0869,36.1299,192839.0
2019-06-26 14:15:00,42.05,42.06,42.0,42.03,190314.0,36.1385,36.1471,36.0955,36.1213,190314.0
2019-06-26 14:20:00,42.03,42.09,42.02,42.05,119950.0,36.1213,36.1729,36.1127,36.1385,119950.0
2019-06-26 14:25:00,42.05,42.07,41.99,42.05,121774.0,36.1385,36.1557,36.0869,36.1385,121774.0
2019-06-26 14:30:00,42.05,42.06,42.0,42.02,142197.0,36.1385,36.1471,36.0955,36.1127,142197.0
2019-06-26 14:35:00,42.02,42.04,42.0,42.02,131025.0,36.1127,36.1299,36.0955,36.1127,131025.0
2019-06-26 14:40:00,42.03,42.06,42.01,42.05,185976.0,36.1213,36.1471,36.1041,36.1385,185976.0
2019-06-26 14:45:00,42.05,42.07,42.0,42.02,373489.0,36.1385,36.1557,36.0955,36.1127,373489.0
2019-06-26 14:50:00,42.02,42.1,42.01,42.09,145689.0,36.1127,36.1815,36.1041,36.1729,145689.0
2019-06-26 14:55:00,42.1,42.15,42.09,42.14,119739.0,36.1815,36.2244,36.1729,36.2158,119739.0
2019-06-26 15:00:00,42.14,42.18,42.13,42.14,84942.0,36.2158,36.2502,36.2072,36.2158,84942.0
2019-06-26 15:05:00,42.15,42.17,42.13,42.15,105934.0,36.2244,36.2416,36.2072,36.2244,105934.0
2019-06-26 15:10:00,42.15,42.16,42.12,42.12,138777.0,36.2244,36.233,36.1986,36.1986,138777.0
2019-06-26 15:15:00,42.13,42.14,42.1,42.11,113136.0,36.2072,36.2158,36.1815,36.1901,113136.0
2019-06-26 15:20:00,42.11,42.19,42.11,42.18,163858.0,36.1901,36.2588,36.1901,36.2502,163858.0
2019-06-26 15:25:00,42.18,42.18,42.11,42.11,175066.0,36.2502,36.2502,36.1901,36.1901,175066.0
2019-06-26 15:30:00,42.11,42.17,42.1,42.12,182991.0,36.1901,36.2416,36.1815,36.1986,182991.0
2019-06-26 15:35:00,42.12,42.18,42.12,42.17,182429.0,36.1986,36.2502,36.1986,36.2416,182429.0
2019-06-26 15:40:00,42.17,42.21,42.17,42.17,207440.0,36.2416,36.276,36.2416,36.2416,207440.0
2019-06-26 15:45:00,42.17,42.2,42.12,42.19,290984.0,36.2416,36.2674,36.1986,36.2588,290984.0
2019-06-26 15:50:00,42.2,42.22,42.16,42.17,410652.0,36.2674,36.2846,36.233,36.2416,410652.0
2019-06-26 15:55:00,42.18,42.2,42.1,42.1,1129987.0,36.2502,36.2674,36.1815,36.1815,1129987.0
2019-06-27 09:30:00,42.29,42.32,42.11,42.14,316975.0,36.3447,36.3705,36.1901,36.2158,316975.0
2019-06-27 09:35:00,42.15,42.15,42.0,42.04,347300.0,36.2244,36.2244,36.0955,36.1299,347300.0
2019-06-27 09:40:00,42.05,42.08,41.77,41.79,366264.0,36.1385,36.1643,35.8979,35.915,366264.0
2019-06-27 09:45:00,41.8,41.94,41.73,41.75,399333.0,35.9236,36.044,35.8635,35.8807,399333.0
2019-06-27 09:50:00,41.75,41.89,41.74,41.88,322928.0,35.8807,36.001,35.8721,35.9924,322928.0
2019-06-27 09:55:00,41.88,41.92,41.79,41.79,160159.0,35.9924,36.0268,35.915,35.915,160159.0
2019-06-27 10:00:00,41.8,41.82,41.68,41.72,280109.0,35.9236,35.9408,35.8205,35.8549,280109.0
2019-06-27 10:05:00,41.72,41.75,41.65,41.71,177989.0,35.8549,35.8807,35.7947,35.8463,177989.0
2019-06-27 10:10:00,41.71,41.73,41.69,41.7,155592.0,35.8463,35.8635,35.8291,35.8377,155592.0
2019-06-27 10:15:00,41.7,41.77,41.66,41.67,259740.0,35.8377,35.8979,35.8033,35.8119,259740.0
2019-06-27 10:20:00,41.67,41.67,41.6,41.62,250387.0,35.8119,35.8119,35.7518,35.7689,250387.0
2019-06-27 10:25:00,41.62,41.69,41.61,41.64,299996.0,35.7689,35.8291,35.7603,35.7861,299996.0
2019-06-27 10:30:00,41.65,41.73,41.64,41.69,161531.0,35.7947,35.8635,35.7861,35.8291,161531.0
2019-06-27 10:35:00,41.68,41.69,41.63,41.64,159612.0,35.8205,35.8291,35.7775,35.7861,159612.0
2019-06-27 10:40:00,41.65,41.71,41.6,41.68,177792.0,35.7947,35.8463,35.7518,35.8205,177792.0
2019-06-27 10:45:00,41.68,41.69,41.59,41.66,263465.0,35.8205,35.8291,35.7432,35.8033,263465.0
2019-06-27 10:50:00,41.66,41.75,41.64,41.7,225768.0,35.8033,35.8807,35.7861,35.8377,225768.0
2019-06-27 10:55:00,41.69,41.69,41.62,41.63,104696.0,35.8291,35.8291,35.7689,35.7775,104696.0
2019-06-27 11:00:00,41.63,41.66,41.61,41.64,124959.0,35.7775,35.8033,35.7603,35.7861,124959.0
2019-06-27 11:05:00,41.63,41.69,41.57,41.69,240838.0,35.7775,35.8291,35.726,35.8291,240838.0
2019-06-27 11:10:00,41.69,41.72,41.64,41.66,129236.0,35.8291,35.8549,35.7861,35.8033,129236.0
2019-06-27 11:15:00,41.66,41.7,41.55,41.65,255517.0,35.8033,35.8377,35.7088,35.7947,255517.0
2019-06-27 11:20:00,41.66,41.66,41.52,41.54,204810.0,35.8033,35.8033,35.683,35.7002,204810.0
2019-06-27 11:25:00,41.53,41.54,41.5,41.52,150651.0,35.6916,35.7002,35.6658,35.683,150651.0
2019-06-27 11:30:00,41.52,41.54,41.5,41.52,204592.0,35.683,35.7002,35.6658,35.683,204592.0
2019-06-27 11:35:00,41.53,41.58,41.5,41.54,190764.0,35.6916,35.7346,35.6658,35.7002,190764.0
2019-06-27 11:40:00,41.54,41.55,41.5,41.52,124266.0,35.7002,35.7088,35.6658,35.683,124266.0
2019-06-27 11:45:00,41.51,41.52,41.48,41.48,158259.0,35.6744,35.683,35.6486,35.6486,158259.0
2019-06-27 11:50:00,41.48,41.51,41.47,41.48,164831.0,35.6486,35.6744,35.64,35.6486,164831.0
2019-06-27 11:55:00,41.48,41.56,41.46,41.55,183503.0,35.6486,35.7174,35.6314,35.7088,183503.0
2019-06-27 12:00:00,41.55,41.57,41.51,41.52,146005.0,35.7088,35.726,35.6744,35.683,146005.0
2019-06-27 12:05:00,41.52,41.56,41.51,41.56,160568.0,35.683,35.7174,35.6744,35.7174,160568.0
2019-06-27 12:10:00,41.56,41.6,41.53,41.55,134264.0,35.7174,35.7518,35.6916,35.7088,134264.0
2019-06-27 12:15:00,41.56,41.57,41.49,41.5,638341.0,35.7174,35.726,35.6572,35.6658,638341.0
2019-06-27 12:20:00,41.5,41.51,41.42,41.45,255018.0,35.6658,35.6744,35.5971,35.6228,255018.0
2019-06-27 12:25:00,41.45,41.5,41.43,41.43,189615.0,35.6228,35.6658,35.6057,35.6057,189615.0
2019-06-27 12:30:00,41.43,41.54,41.41,41.5,583206.0,35.6057,35.7002,35.5885,35.6658,583206.0
2019-06-27 12:35:00,41.5,41.57,41.46,41.56,269811.0,35.6658,35.726,35.6314,35.7174,269811.0
2019-06-27 12:40:00,41.55,41.63,41.55,41.63,118164.0,35.7088,35.7775,35.7088,35.7775,118164.0
2019-06-27 12:45:00,41.63,41.69,41.6,41.67,116405.0,35.7775,35.8291,35.7518,35.8119,116405.0
2019-06-27 12:50:00,41.67,41.68,41.64,41.66,72270.0,35.8119,35.8205,35.7861,35.8033,72270.0
2019-06-27 12:55:00,41.65,41.75,41.64,41.73,94178.0,35.7947,35.8807,35.7861,35.8635,94178.0
2019-06-27 13:00:00,41.73,41.76,41.72,41.75,72514.0,35.8635,35.8893,35.8549,35.8807,72514.0
2019-06-27 13:05:00,41.75,41.85,41.74,41.84,212598.0,35.8807,35.9666,35.8721,35.958,212598.0
2019-06-27 13:10:00,41.83,41.87,41.81,41.86,83373.0,35.9494,35.9838,35.9322,35.9752,83373.0
2019-06-27 13:15:00,41.86,41.9,41.85,41.9,75791.0,35.9752,36.0096,35.9666,36.0096,75791.0
2019-06-27 13:20:00,41.9,41.95,41.89,41.93,115879.0,36.0096,36.0525,36.001,36.0354,115879.0
2019-06-27 13:25:00,41.92,41.95,41.92,41.93,92826.0,36.0268,36.0525,36.0268,36.0354,92826.0
2019-06-27 13:30:00,41.93,42.0,41.93,42.0,126773.0,36.0354,36.0955,36.0354,36.0955,126773.0
2019-06-27 13:35:00,42.0,42.05,41.91,41.95,388509.0,36.0955,36.1385,36.0182,36.0525,388509.0
2019-06-27 13:40:00,41.95,41.99,41.94,41.97,112554.0,36.0525,36.0869,36.044,36.0697,112554.0
2019-06-27 13:45:00,41.97,41.97,41.94,41.95,103552.0,36.0697,36.0697,36.044,36.0525,103552.0
2019-06-27 13:50:00,41.95,41.95,41.85,41.89,141193.0,36.0525,36.0525,35.9666,36.001,141193.0
2019-06-27 13:55:00,41.89,41.91,41.86,41.86,139168.0,36.001,36.0182,35.9752,35.9752,139168.0
2019-06-27 14:00:00,41.86,41.88,41.83,41.86,157339.0,35.9752,35.9924,35.9494,35.9752,157339.0
2019-06-27 14:05:00,41.86,41.9,41.85,41.88,139418.0,35.9752,36.0096,35.9666,35.9924,139418.0
2019-06-27 14:10:00,41.88,41.93,41.88,41.91,158428.0,35.9924,36.0354,35.9924,36.0182,158428.0
2019-06-27 14:15:00,41.91,41.91,41.88,41.89,198823.0,36.0182,36.0182,35.9924,36.001,198823.0
2019-06-27 14:20:00,41.89,41.9,41.83,41.88,138381.0,36.001,36.0096,35.9494,35.9924,138381.0
2019-06-27 14:25:00,41.88,41.93,41.86,41.91,202181.0,35.9924,36.0354,35.9752,36.0182,202181.0
2019-06-27 14:30:00,41.91,41.96,41.91,41.94,138318.0,36.0182,36.0611,36.0182,36.044,138318.0
2019-06-27 14:35:00,41.94,41.94,41.9,41.92,125862.0,36.044,36.044,36.0096,36.0268,125862.0
2019-06-27 14:40:00,41.92,41.93,41.88,41.91,117681.0,36.0268,36.0354,35.9924,36.0182,117681.0
2019-06-27 14:45:00,41.92,41.94,41.91,41.94,88883.0,36.0268,36.044,36.0182,36.044,88883.0
2019-06-27 14:50:00,41.94,41.96,41.91,41.91,276776.0,36.044,36.0611,36.0182,36.0182,276776.0
2019-06-27 14:55:00,41.91,41.92,41.87,41.89,98447.0,36.0182,36.0268,35.9838,36.001,98447.0
2019-06-27 15:00:00,41.87,41.91,41.87,41.89,92853.0,35.9838,36.0182,35.9838,36.001,92853.0
2019-06-27 15:05:00,41.89,41.94,41.89,41.93,149955.0,36.001,36.044,36.001,36.0354,149955.0
2019-06-27 15:10:00,41.93,41.95,41.92,41.93,111189.0,36.0354,36.0525,36.0268,36.0354,111189.0
2019-06-27 15:15:00,41.92,41.93,41.89,41.91,179382.0,36.0268,36.0354,36.001,36.0182,179382.0
2019-06-27 15:20:00,41.92,41.94,41.91,41.92,131106.0,36.0268,36.044,36.0182,36.0268,131106.0
2019-06-27 15:25:00,41.93,41.97,41.92,41.96,267112.0,36.0354,36.0697,36.0268,36.0611,267112.0
2019-06-27 15:30:00,41.95,42.0,41.94,41.98,190493.0,36.0525,36.0955,36.044,36.0783,190493.0
2019-06-27 15:35:00,41.98,42.01,41.96,41.99,176579.0,36.0783,36.1041,36.0611,36.0869,176579.0
2019-06-27 15:40:00,42.0,42.04,41.98,42.03,178705.0,36.0955,36.1299,36.0783,36.1213,178705.0
2019-06-27 15:45:00,42.02,42.03,41.98,42.0,326327.0,36.1127,36.1213,36.0783,36.0955,326327.0
2019-06-27 15:50:00,42.0,42.01,41.97,41.99,441914.0,36.0955,36.1041,36.0697,36.0869,441914.0
2019-06-27 15:55:00,42.0,42.07,41.98,41.99,1285185.0,36.0955,36.1557,36.0783,36.0869,1285185.0
2019-06-28 09:30:00,42.2,42.2,42.01,42.01,336673.0,36.2674,36.2674,36.1041,36.1041,336673.0
2019-06-28 09:35:00,42.02,42.06,41.94,42.04,176717.0,36.1127,36.1471,36.044,36.1299,176717.0
2019-06-28 09:40:00,42.04,42.06,41.88,41.9,145752.0,36.1299,36.1471,35.9924,36.0096,145752.0
2019-06-28 09:45:00,41.9,41.95,41.86,41.87,323413.0,36.0096,36.0525,35.9752,35.9838,323413.0
2019-06-28 09:50:00,41.87,41.95,41.86,41.92,185939.0,35.9838,36.0525,35.9752,36.0268,185939.0
2019-06-28 09:55:00,41.93,42.04,41.89,42.02,170117.0,36.0354,36.1299,36.001,36.1127,170117.0
2019-06-28 10:00:00,42.02,42.03,41.96,42.0,202464.0,36.1127,36.1213,36.0611,36.0955,202464.0
2019-06-28 10:05:00,42.0,42.04,41.95,41.98,200861.0,36.0955,36.1299,36.0525,36.0783,200861.0
2019-06-28 10:10:00,41.98,42.0,41.94,41.96,96119.0,36.0783,36.0955,36.044,36.0611,96119.0
2019-06-28 10:15:00,41.96,42.07,41.95,42.03,172757.0,36.0611,36.1557,36.0525,36.1213,172757.0
2019-06-28 10:20:00,42.04,42.05,42.01,42.03,94508.0,36.1299,36.1385,36.1041,36.1213,94508.0
2019-06-28 10:25:00,42.03,42.04,41.98,41.98,153427.0,36.1213,36.1299,36.0783,36.0783,153427.0
2019-06-28 10:30:00,41.98,41.99,41.93,41.94,122930.0,36.0783,36.0869,36.0354,36.044,122930.0
2019-06-28 10:35:00,41.93,42.0,41.93,42.0,124413.0,36.0354,36.0955,36.0354,36.0955,124413.0
2019-06-28 10:40:00,42.0,42.05,41.97,42.01,162042.0,36.0955,36.1385,36.0697,36.1041,162042.0
2019-06-28 10:45:00,42.01,42.04,42.0,42.04,99655.0,36.1041,36.1299,36.0955,36.1299,99655.0
2019-06-28 10:50:00,42.04,42.08,42.02,42.06,99980.0,36.1299,36.1643,36.1127,36.1471,99980.0
2019-06-28 10:55:00,42.05,42.13,42.05,42.09,189268.0,36.1385,36.2072,36.1385,36.1729,189268.0
2019-06-28 11:00:00,42.08,42.09,42.0,42.02,147078.0,36.1643,36.1729,36.0955,36.1127,147078.0
2019-06-28 11:05:00,42.02,42.07,42.0,42.07,108429.0,36.1127,36.1557,36.0955,36.1557,108429.0
2019-06-28 11:10:00,42.07,42.09,42.05,42.06,78420.0,36.1557,36.1729,36.1385,36.1471,78420.0
2019-06-28 11:15:00,42.07,42.11,42.05,42.05,92553.0,36.1557,36.1901,36.1385,36.1385,92553.0
2019-06-28 11:20:00,42.06,42.1,42.05,42.09,153069.0,36.1471,36.1815,36.1385,36.1729,153069.0
2019-06-28 11:25:00,42.09,42.13,42.08,42.12,110079.0,36.1729,36.2072,36.1643,36.1986,110079.0
2019-06-28 11:30:00,42.12,42.12,42.07,42.11,165140.0,36.1986,36.1986,36.1557,36.1901,165140.0
2019-06-28 11:35:00,42.12,42.13,42.05,42.05,86546.0,36.1986,36.2072,36.1385,36.1385,86546.0
2019-06-28 11:40:00,42.05,42.09,42.05,42.09,65011.0,36.1385,36.1729,36.1385,36.1729,65011.0
2019-06-28 11:45:00,42.09,42.09,42.01,42.02,127544.0,36.1729,36.1729,36.1041,36.1127,127544.0
2019-06-28 11:50:00,42.02,42.02,41.99,42.02,108625.0,36.1127,36.1127,36.0869,36.1127,108625.0
2019-06-28 11:55:00,42.02,42.03,42.0,42.01,77185.0,36.1127,36.1213,36.0955,36.1041,77185.0
2019-06-28 12:00:00,42.01,42.09,42.0,42.07,97470.0,36.1041,36.1729,36.0955,36.1557,97470.0
2019-06-28 12:05:00,42.07,42.1,42.06,42.09,63302.0,36.1557,36.1815,36.1471,36.1729,63302.0
2019-06-28 12:10:00,42.1,42.13,42.09,42.13,63702.0,36.1815,36.2072,36.1729,36.2072,63702.0
2019-06-28 12:15:00,42.13,42.17,42.12,42.16,84036.0,36.2072,36.2416,36.1986,36.233,84036.0
2019-06-28 12:20:00,42.16,42.23,42.16,42.18,183080.0,36.233,36.2932,36.233,36.2502,183080.0
2019-06-28 12:25:00,42.17,42.18,42.15,42.15,48965.0,36.2416,36.2502,36.2244,36.2244,48965.0
2019-06-28 12:30:00,42.15,42.16,42.12,42.13,45601.0,36.2244,36.233,36.1986,36.2072,45601.0
2019-06-28 12:35:00,42.13,42.16,42.11,42.16,135556.0,36.2072,36.233,36.1901,36.233,135556.0
2019-06-28 12:40:00,42.16,42.22,42.15,42.22,111102.0,36.233,36.2846,36.2244,36.2846,111102.0
2019-06-28 12:45:00,42.23,42.24,42.22,42.23,58887.0,36.2932,36.3018,36.2846,36.2932,58887.0
2019-06-28 12:50:00,42.24,42.24,42.19,42.22,125589.0,36.3018,36.3018,36.2588,36.2846,125589.0
2019-06-28 12:55:00,42.22,42.25,42.21,42.24,104809.0,36.2846,36.3104,36.276,36.3018,104809.0
2019-06-28 13:00:00,42.25,42.25,42.17,42.19,121717.0,36.3104,36.3104,36.2416,36.2588,121717.0
2019-06-28 13:05:00,42.19,42.19,42.15,42.18,89261.0,36.2588,36.2588,36.2244,36.2502,89261.0
2019-06-28 13:10:00,42.18,42.2,42.17,42.17,57195.0,36.2502,36.2674,36.2416,36.2416,57195.0
2019-06-28 13:15:00,42.18,42.18,42.14,42.16,70064.0,36.2502,36.2502,36.2158,36.233,70064.0
2019-06-28 13:20:00,42.16,42.17,42.14,42.16,68724.0,36.233,36.2416,36.2158,36.233,68724.0
2019-06-28 13:25:00,42.16,42.17,42.14,42.16,84179.0,36.233,36.2416,36.2158,36.233,84179.0
2019-06-28 13:30:00,42.17,42.17,42.16,42.16,35650.0,36.2416,36.2416,36.233,36.233,35650.0
2019-06-28 13:35:00,42.16,42.21,42.16,42.21,125804.0,36.233,36.276,36.233,36.276,125804.0
2019-06-28 13:40:00,42.21,42.21,42.17,42.18,75496.0,36.276,36.276,36.2416,36.2502,75496.0
2019-06-28 13:45:00,42.18,42.18,42.14,42.16,141865.0,36.2502,36.2502,36.2158,36.233,141865.0
2019-06-28 13:50:00,42.16,42.17,42.14,42.15,79022.0,36.233,36.2416,36.2158,36.2244,79022.0
2019-06-28 13:55:00,42.15,42.16,42.1,42.11,130183.0,36.2244,36.233,36.1815,36.1901,130183.0
2019-06-28 14:00:00,42.11,42.18,42.09,42.18,120000.0,36.1901,36.2502,36.1729,36.2502,120000.0
2019-06-28 14:05:00,42.18,42.18,42.15,42.16,70422.0,36.2502,36.2502,36.2244,36.233,70422.0
2019-06-28 14:10:00,42.17,42.18,42.15,42.16,73891.0,36.2416,36.2502,36.2244,36.233,73891.0
2019-06-28 14:15:00,42.15,42.15,42.08,42.09,326077.0,36.2244,36.2244,36.1643,36.1729,326077.0
2019-06-28 14:20:00,42.09,42.11,42.07,42.07,118374.0,36.1729,36.1901,36.1557,36.1557,118374.0
2019-06-28 14:25:00,42.08,42.09,42.05,42.08,132534.0,36.1643,36.1729,36.1385,36.1643,132534.0
2019-06-28 14:30:00,42.08,42.12,42.07,42.11,94565.0,36.1643,36.1986,36.1557,36.1901,94565.0
2019-06-28 14:35:00,42.11,42.12,42.08,42.08,94611.0,36.1901,36.1986,36.1643,36.1643,94611.0
2019-06-28 14:40:00,42.09,42.12,42.08,42.09,174136.0,36.1729,36.1986,36.1643,36.1729,174136.0
2019-06-28 14:45:00,42.09,42.11,42.08,42.09,105772.0,36.1729,36.1901,36.1643,36.1729,105772.0
2019-06-28 14:50:00,42.09,42.1,42.06,42.08,111511.0,36.1729,36.1815,36.1471,36.1643,111511.0
2019-06-28 14:55:00,42.08,42.09,42.04,42.09,149509.0,36.1643,36.1729,36.1299,36.1729,149509.0
2019-06-28 15:00:00,42.09,42.1,42.08,42.09,105793.0,36.1729,36.1815,36.1643,36.1729,105793.0
2019-06-28 15:05:00,42.09,42.12,42.07,42.07,112065.0,36.1729,36.1986,36.1557,36.1557,112065.0
2019-06-28 15:10:00,42.08,42.09,42.04,42.08,165760.0,36.1643,36.1729,36.1299,36.1643,165760.0
2019-06-28 15:15:00,42.08,42.08,42.04,42.06,207534.0,36.1643,36.1643,36.1299,36.1471,207534.0
2019-06-28 15:20:00,42.05,42.08,42.05,42.08,100845.0,36.1385,36.1643,36.1385,36.1643,100845.0
2019-06-28 15:25:00,42.08,42.08,42.05,42.05,160123.0,36.1643,36.1643,36.1385,36.1385,160123.0
2019-06-28 15:30:00,42.05,42.1,42.04,42.07,189717.0,36.1385,36.1815,36.1299,36.1557,189717.0
2019-06-28 15:35:00,42.08,42.09,42.06,42.08,157487.0,36.1643,36.1729,36.1471,36.1643,157487.0
2019-06-28 15:40:00,42.08,42.09,42.05,42.07,238454.0,36.1643,36.1729,36.1385,36.1557,238454.0
2019-06-28 15:45:00,42.07,42.09,42.03,42.07,381647.0,36.1557,36.1729,36.1213,36.1557,381647.0
2019-06-28 15:50:00,42.07,42.09,42.02,42.06,957467.0,36.1557,36.1729,36.1127,36.1471,957467.0
2019-06-28 15:55:00,42.07,42.31,42.06,42.28,3073521.0,36.1557,36.3619,36.1471,36.3362,3073521.0
2019-07-01 09:30:00,42.89,43.0,42.62,42.71,412516.0,36.8604,36.9549,36.6284,36.7057,412516.0
2019-07-01 09:35:00,42.71,42.77,42.64,42.65,198208.0,36.7057,36.7573,36.6455,36.6541,198208.0
2019-07-01 09:40:00,42.66,42.84,42.65,42.78,277496.0,36.6627,36.8174,36.6541,36.7659,277496.0
2019-07-01 09:45:00,42.79,42.83,42.66,42.68,221600.0,36.7745,36.8088,36.6627,36.6799,221600.0
2019-07-01 09:50:00,42.69,42.72,42.63,42.65,165821.0,36.6885,36.7143,36.637,36.6541,165821.0
2019-07-01 09:55:00,42.65,42.67,42.6,42.63,133985.0,36.6541,36.6713,36.6112,36.637,133985.0
2019-07-01 10:00:00,42.64,42.68,42.56,42.57,191552.0,36.6455,36.6799,36.5768,36.5854,191552.0
2019-07-01 10:05:00,42.56,42.57,42.42,42.45,233730.0,36.5768,36.5854,36.4565,36.4823,233730.0
2019-07-01 10:10:00,42.44,42.49,42.41,42.42,155338.0,36.4737,36.5166,36.4479,36.4565,155338.0
2019-07-01 10:15:00,42.42,42.43,42.34,42.34,149731.0,36.4565,36.4651,36.3877,36.3877,149731.0
2019-07-01 10:20:00,42.34,42.43,42.34,42.37,166442.0,36.3877,36.4651,36.3877,36.4135,166442.0
2019-07-01 10:25:00,42.36,42.43,42.35,42.41,98852.0,36.4049,36.4651,36.3963,36.4479,98852.0
2019-07-01 10:30:00,42.41,42.45,42.37,42.4,150897.0,36.4479,36.4823,36.4135,36.4393,150897.0
2019-07-01 10:35:00,42.4,42.45,42.39,42.45,89623.0,36.4393,36.4823,36.4307,36.4823,89623.0
2019-07-01 10:40:00,42.45,42.47,42.42,42.42,125756.0,36.4823,36.4994,36.4565,36.4565,125756.0
2019-07-01 10:45:00,42.43,42.49,42.42,42.47,101643.0,36.4651,36.5166,36.4565,36.4994,101643.0
2019-07-01 10:50:00,42.48,42.53,42.46,42.49,127951.0,36.508,36.551,36.4908,36.5166,127951.0
2019-07-01 10:55:00,42.5,42.51,42.46,42.51,100337.0,36.5252,36.5338,36.4908,36.5338,100337.0
2019-07-01 11:00:00,42.51,42.54,42.47,42.48,181645.0,36.5338,36.5596,36.4994,36.508,181645.0
2019-07-01 11:05:00,42.48,42.51,42.47,42.5,89146.0,36.508,36.5338,36.4994,36.5252,89146.0
2019-07-01 11:10:00,42.5,42.52,42.48,42.51,120186.0,36.5252,36.5424,36.508,36.5338,120186.0
2019-07-01 11:15:00,42.51,42.59,42.5,42.55,101563.0,36.5338,36.6026,36.5252,36.5682,101563.0
2019-07-01 11:20:00,42.56,42.56,42.5,42.51,112213.0,36.5768,36.5768,36.5252,36.5338,112213.0
2019-07-01 11:25:00,42.51,42.52,42.49,42.5,126518.0,36.5338,36.5424,36.5166,36.5252,126518.0
2019-07-01 11:30:00,42.5,42.53,42.49,42.51,97585.0,36.5252,36.551,36.5166,36.5338,97585.0
2019-07-01 11:35:00,42.52,42.52,42.48,42.5,108787.0,36.5424,36.5424,36.508,36.5252,108787.0
2019-07-01 11:40:00,42.5,42.55,42.49,42.5,91082.0,36.5252,36.5682,36.5166,36.5252,91082.0
2019-07-01 11:45:00,42.5,42.52,42.43,42.43,138951.0,36.5252,36.5424,36.4651,36.4651,138951.0
2019-07-01 11:50:00,42.44,42.48,42.43,42.46,109515.0,36.4737,36.508,36.4651,36.4908,109515.0
2019-07-01 11:55:00,42.47,42.47,42.43,42.44,87603.0,36.4994,36.4994,36.4651,36.4737,87603.0
2019-07-01 12:00:00,42.44,42.46,42.41,42.43,101088.0,36.4737,36.4908,36.4479,36.4651,101088.0
2019-07-01 12:05:00,42.43,42.44,42.4,42.44,73230.0,36.4651,36.4737,36.4393,36.4737,73230.0
2019-07-01 12:10:00,42.44,42.44,42.39,42.44,79688.0,36.4737,36.4737,36.4307,36.4737,79688.0
2019-07-01 12:15:00,42.45,42.49,42.44,42.46,54824.0,36.4823,36.5166,36.4737,36.4908,54824.0
2019-07-01 12:20:00,42.46,42.47,42.4,42.41,84878.0,36.4908,36.4994,36.4393,36.4479,84878.0
2019-07-01 12:25:00,42.41,42.43,42.39,42.42,54414.0,36.4479,36.4651,36.4307,36.4565,54414.0
2019-07-01 12:30:00,42.42,42.42,42.39,42.42,68365.0,36.4565,36.4565,36.4307,36.4565,68365.0
2019-07-01 12:35:00,42.42,42.45,42.41,42.43,65493.0,36.4565,36.4823,36.4479,36.4651,65493.0
2019-07-01 12:40:00,42.44,42.45,42.4,42.44,146187.0,36.4737,36.4823,36.4393,36.4737,146187.0
2019-07-01 12:45:00,42.44,42.49,42.43,42.48,71777.0,36.4737,36.5166,36.4651,36.508,71777.0
2019-07-01 12:50:00,42.48,42.51,42.44,42.44,79342.0,36.508,36.5338,36.4737,36.4737,79342.0
2019-07-01 12:55:00,42.44,42.46,42.41,42.44,104324.0,36.4737,36.4908,36.4479,36.4737,104324.0
2019-07-01 13:00:00,42.45,42.49,42.44,42.49,78002.0,36.4823,36.5166,36.4737,36.5166,78002.0
2019-07-01 13:05:00,42.49,42.55,42.48,42.54,121740.0,36.5166,36.5682,36.508,36.5596,121740.0
2019-07-01 13:10:00,42.54,42.55,42.45,42.48,120939.0,36.5596,36.5682,36.4823,36.508,120939.0
2019-07-01 13:15:00,42.48,42.51,42.47,42.5,82903.0,36.508,36.5338,36.4994,36.5252,82903.0
2019-07-01 13:20:00,42.5,42.53,42.46,42.52,62606.0,36.5252,36.551,36.4908,36.5424,62606.0
2019-07-01 13:25:00,42.52,42.54,42.48,42.51,61706.0,36.5424,36.5596,36.508,36.5338,61706.0
2019-07-01 13:30:00,42.52,42.53,42.49,42.5,106266.0,36.5424,36.551,36.5166,36.5252,106266.0
2019-07-01 13:35:00,42.49,42.52,42.49,42.51,111509.0,36.5166,36.5424,36.5166,36.5338,111509.0
2019-07-01 13:40:00,42.51,42.51,42.48,42.5,114437.0,36.5338,36.5338,36.508,36.5252,114437.0
2019-07-01 13:45:00,42.5,42.51,42.48,42.51,49994.0,36.5252,36.5338,36.508,36.5338,49994.0
2019-07-01 13:50:00,42.51,42.53,42.49,42.5,69510.0,36.5338,36.551,36.5166,36.5252,69510.0
2019-07-01 13:55:00,42.5,42.5,42.49,42.5,27865.0,36.5252,36.5252,36.5166,36.5252,27865.0
2019-07-01 14:00:00,42.5,42.51,42.47,42.5,116114.0,36.5252,36.5338,36.4994,36.5252,116114.0
2019-07-01 14:05:00,42.5,42.53,42.48,42.53,112336.0,36.5252,36.551,36.508,36.551,112336.0
2019-07-01 14:10:00,42.52,42.55,42.51,42.54,101005.0,36.5424,36.5682,36.5338,36.5596,101005.0
2019-07-01 14:15:00,42.53,42.54,42.45,42.46,95528.0,36.551,36.5596,36.4823,36.4908,95528.0
2019-07-01 14:20:00,42.46,42.47,42.42,42.43,123473.0,36.4908,36.4994,36.4565,36.4651,123473.0
2019-07-01 14:25:00,42.43,42.43,42.38,42.4,68962.0,36.4651,36.4651,36.4221,36.4393,68962.0
2019-07-01 14:30:00,42.39,42.43,42.38,42.43,62055.0,36.4307,36.4651,36.4221,36.4651,62055.0
2019-07-01 14:35:00,42.43,42.46,42.4,42.46,147362.0,36.4651,36.4908,36.4393,36.4908,147362.0
2019-07-01 14:40:00,42.46,42.47,42.45,42.47,117256.0,36.4908,36.4994,36.4823,36.4994,117256.0
2019-07-01 14:45:00,42.47,42.5,42.46,42.5,56008.0,36.4994,36.5252,36.4908,36.5252,56008.0
2019-07-01 14:50:00,42.5,42.53,42.47,42.51,128401.0,36.5252,36.551,36.4994,36.5338,128401.0
2019-07-01 14:55:00,42.52,42.53,42.49,42.49,156568.0,36.5424,36.551,36.5166,36.5166,156568.0
2019-07-01 15:00:00,42.49,42.53,42.48,42.51,137744.0,36.5166,36.551,36.508,36.5338,137744.0
2019-07-01 15:05:00,42.52,42.56,42.51,42.55,162847.0,36.5424,36.5768,36.5338,36.5682,162847.0
2019-07-01 15:10:00,42.55,42.6,42.54,42.58,146627.0,36.5682,36.6112,36.5596,36.594,146627.0
2019-07-01 15:15:00,42.58,42.59,42.56,42.59,144805.0,36.594,36.6026,36.5768,36.6026,144805.0
2019-07-01 15:20:00,42.59,42.61,42.58,42.6,103821.0,36.6026,36.6198,36.594,36.6112,103821.0
2019-07-01 15:25:00,42.61,42.66,42.6,42.65,216946.0,36.6198,36.6627,36.6112,36.6541,216946.0
2019-07-01 15:30:00,42.65,42.73,42.65,42.7,268524.0,36.6541,36.7229,36.6541,36.6971,268524.0
2019-07-01 15:35:00,42.7,42.71,42.68,42.71,130238.0,36.6971,36.7057,36.6799,36.7057,130238.0
2019-07-01 15:40:00,42.71,42.74,42.69,42.69,490405.0,36.7057,36.7315,36.6885,36.6885,490405.0
2019-07-01 15:45:00,42.7,42.73,42.68,42.69,283132.0,36.6971,36.7229,36.6799,36.6885,283132.0
2019-07-01 15:50:00,42.69,42.76,42.68,42.75,447673.0,36.6885,36.7487,36.6799,36.7401,447673.0
2019-07-01 15:55:00,42.75,42.81,42.65,42.7,1454917.0,36.7401,36.7916,36.6541,36.6971,1454917.0
2019-07-02 09:30:00,42.58,42.73,42.52,42.72,377945.0,36.7732,36.9027,36.7213,36.8941,377945.0
2019-07-02 09:35:00,42.71,42.81,42.66,42.69,176976.0,36.8854,36.9718,36.8422,36.8682,176976.0
2019-07-02 09:40:00,42.69,42.71,42.49,42.63,182040.0,36.8682,36.8854,36.6954,36.8163,182040.0
2019-07-02 09:45:00,42.63,42.77,42.62,42.67,334392.0,36.8163,36.9372,36.8077,36.8509,334392.0
2019-07-02 09:50:00,42.67,42.68,42.55,42.58,210287.0,36.8509,36.8595,36.7472,36.7732,210287.0
2019-07-02 09:55:00,42.59,42.61,42.49,42.51,124715.0,36.7818,36.7991,36.6954,36.7127,124715.0
2019-07-02 10:00:00,42.5,42.59,42.48,42.55,118566.0,36.7041,36.7818,36.6868,36.7472,118566.0
2019-07-02 10:05:00,42.55,42.58,42.48,42.5,223960.0,36.7472,36.7732,36.6868,36.7041,223960.0
2019-07-02 10:10:00,42.5,42.55,42.46,42.51,230123.0,36.7041,36.7472,36.6695,36.7127,230123.0
2019-07-02 10:15:00,42.51,42.52,42.46,42.49,208218.0,36.7127,36.7213,36.6695,36.6954,208218.0
2019-07-02 10:20:00,42.5,42.51,42.47,42.48,100751.0,36.7041,36.7127,36.6782,36.6868,100751.0
2019-07-02 10:25:00,42.47,42.51,42.46,42.5,184586.0,36.6782,36.7127,36.6695,36.7041,184586.0
2019-07-02 10:30:00,42.5,42.54,42.49,42.49,196574.0,36.7041,36.7386,36.6954,36.6954,196574.0
2019-07-02 10:35:00,42.5,42.62,42.49,42.61,205744.0,36.7041,36.8077,36.6954,36.7991,205744.0
2019-07-02 10:40:00,42.61,42.66,42.56,42.63,74868.0,36.7991,36.8422,36.7559,36.8163,74868.0
2019-07-02 10:45:00,42.62,42.65,42.59,42.61,100925.0,36.8077,36.8336,36.7818,36.7991,100925.0
2019-07-02 10:50:00,42.61,42.62,42.58,42.59,325875.0,36.7991,36.8077,36.7732,36.7818,325875.0
2019-07-02 10:55:00,42.59,42.62,42.56,42.6,201478.0,36.7818,36.8077,36.7559,36.7904,201478.0
2019-07-02 11:00:00,42.6,42.63,42.59,42.61,64804.0,36.7904,36.8163,36.7818,36.7991,64804.0
2019-07-02 11:05:00,42.6,42.62,42.58,42.59,128173.0,36.7904,36.8077,36.7732,36.7818,128173.0
2019-07-02 11:10:00,42.6,42.63,42.59,42.62,83972.0,36.7904,36.8163,36.7818,36.8077,83972.0
2019-07-02 11:15:00,42.62,42.67,42.6,42.61,148095.0,36.8077,36.8509,36.7904,36.7991,148095.0
2019-07-02 11:20:00,42.61,42.62,42.58,42.59,97510.0,36.7991,36.8077,36.7732,36.7818,97510.0
2019-07-02 11:25:00,42.59,42.6,42.58,42.59,62375.0,36.7818,36.7904,36.7732,36.7818,62375.0
2019-07-02 11:30:00,42.59,42.61,42.57,42.6,107841.0,36.7818,36.7991,36.7645,36.7904,107841.0
2019-07-02 11:35:00,42.6,42.61,42.57,42.59,115674.0,36.7904,36.7991,36.7645,36.7818,115674.0
2019-07-02 11:40:00,42.58,42.66,42.57,42.62,123764.0,36.7732,36.8422,36.7645,36.8077,123764.0
2019-07-02 11:45:00,42.62,42.66,42.6,42.64,77191.0,36.8077,36.8422,36.7904,36.825,77191.0
2019-07-02 11:50:00,42.64,42.66,42.61,42.63,65603.0,36.825,36.8422,36.7991,36.8163,65603.0
2019-07-02 11:55:00,42.63,42.67,42.62,42.66,61393.0,36.8163,36.8509,36.8077,36.8422,61393.0
2019-07-02 12:00:00,42.66,42.68,42.65,42.66,78783.0,36.8422,36.8595,36.8336,36.8422,78783.0
2019-07-02 12:05:00,42.65,42.69,42.64,42.69,119798.0,36.8336,36.8682,36.825,36.8682,119798.0
2019-07-02 12:10:00,42.69,42.69,42.61,42.61,153378.0,36.8682,36.8682,36.7991,36.7991,153378.0
2019-07-02 12:15:00,42.62,42.69,42.59,42.69,124025.0,36.8077,36.8682,36.7818,36.8682,124025.0
2019-07-02 12:20:00,42.69,42.73,42.66,42.71,79215.0,36.8682,36.9027,36.8422,36.8854,79215.0
2019-07-02 12:25:00,42.7,42.71,42.61,42.65,108915.0,36.8768,36.8854,36.7991,36.8336,108915.0
2019-07-02 12:30:00,42.65,42.66,42.6,42.62,96458.0,36.8336,36.8422,36.7904,36.8077,96458.0
2019-07-02 12:35:00,42.62,42.65,42.61,42.64,87285.0,36.8077,36.8336,36.7991,36.825,87285.0
2019-07-02 12:40:00,42.63,42.64,42.61,42.63,66345.0,36.8163,36.825,36.7991,36.8163,66345.0
2019-07-02 12:45:00,42.64,42.66,42.62,42.65,87412.0,36.825,36.8422,36.8077,36.8336,87412.0
2019-07-02 12:50:00,42.65,42.66,42.63,42.66,73168.0,36.8336,36.8422,36.8163,36.8422,73168.0
2019-07-02 12:55:00,42.66,42.67,42.61,42.62,80907.0,36.8422,36.8509,36.7991,36.8077,80907.0
2019-07-02 13:00:00,42.61,42.64,42.58,42.62,92757.0,36.7991,36.825,36.7732,36.8077,92757.0
2019-07-02 13:05:00,42.62,42.63,42.6,42.61,55598.0,36.8077,36.8163,36.7904,36.7991,55598.0
2019-07-02 13:10:00,42.6,42.61,42.59,42.6,73919.0,36.7904,36.7991,36.7818,36.7904,73919.0
2019-07-02 13:15:00,42.6,42.62,42.59,42.61,74622.0,36.7904,36.8077,36.7818,36.7991,74622.0
2019-07-02 13:20:00,42.61,42.66,42.6,42.63,92281.0,36.7991,36.8422,36.7904,36.8163,92281.0
2019-07-02 13:25:00,42.64,42.66,42.63,42.66,57952.0,36.825,36.8422,36.8163,36.8422,57952.0
2019-07-02 13:30:00,42.66,42.66,42.63,42.66,73498.0,36.8422,36.8422,36.8163,36.8422,73498.0
2019-07-02 13:35:00,42.66,42.72,42.65,42.72,89220.0,36.8422,36.8941,36.8336,36.8941,89220.0
2019-07-02 13:40:00,42.71,42.72,42.66,42.66,77390.0,36.8854,36.8941,36.8422,36.8422,77390.0
2019-07-02 13:45:00,42.66,42.7,42.64,42.69,90763.0,36.8422,36.8768,36.825,36.8682,90763.0
2019-07-02 13:50:00,42.69,42.7,42.68,42.69,43426.0,36.8682,36.8768,36.8595,36.8682,43426.0
2019-07-02 13:55:00,42.69,42.71,42.68,42.69,152110.0,36.8682,36.8854,36.8595,36.8682,152110.0
2019-07-02 14:00:00,42.69,42.72,42.69,42.7,176405.0,36.8682,36.8941,36.8682,36.8768,176405.0
2019-07-02 14:05:00,42.7,42.71,42.67,42.71,104924.0,36.8768,36.8854,36.8509,36.8854,104924.0
2019-07-02 14:10:00,42.71,42.72,42.69,42.72,69441.0,36.8854,36.8941,36.8682,36.8941,69441.0
2019-07-02 14:15:00,42.72,42.72,42.69,42.69,75499.0,36.8941,36.8941,36.8682,36.8682,75499.0
2019-07-02 14:20:00,42.7,42.71,42.69,42.7,202265.0,36.8768,36.8854,36.8682,36.8768,202265.0
2019-07-02 14:25:00,42.7,42.7,42.68,42.68,119548.0,36.8768,36.8768,36.8595,36.8595,119548.0
2019-07-02 14:30:00,42.69,42.7,42.67,42.7,131234.0,36.8682,36.8768,36.8509,36.8768,131234.0
2019-07-02 14:35:00,42.7,42.7,42.67,42.69,60937.0,36.8768,36.8768,36.8509,36.8682,60937.0
2019-07-02 14:40:00,42.7,42.7,42.69,42.7,57792.0,36.8768,36.8768,36.8682,36.8768,57792.0
2019-07-02 14:45:00,42.69,42.71,42.68,42.69,156124.0,36.8682,36.8854,36.8595,36.8682,156124.0
2019-07-02 14:50:00,42.69,42.7,42.66,42.69,114455.0,36.8682,36.8768,36.8422,36.8682,114455.0
2019-07-02 14:55:00,42.68,42.7,42.68,42.69,73548.0,36.8595,36.8768,36.8595,36.8682,73548.0
2019-07-02 15:00:00,42.69,42.71,42.68,42.71,149031.0,36.8682,36.8854,36.8595,36.8854,149031.0
2019-07-02 15:05:00,42.7,42.72,42.69,42.71,256192.0,36.8768,36.8941,36.8682,36.8854,256192.0
2019-07-02 15:10:00,42.71,42.73,42.67,42.7,187530.0,36.8854,36.9027,36.8509,36.8768,187530.0
2019-07-02 15:15:00,42.7,42.72,42.69,42.71,70885.0,36.8768,36.8941,36.8682,36.8854,70885.0
2019-07-02 15:20:00,42.71,42.77,42.71,42.73,156078.0,36.8854,36.9372,36.8854,36.9027,156078.0
2019-07-02 15:25:00,42.72,42.76,42.72,42.76,121518.0,36.8941,36.9286,36.8941,36.9286,121518.0
2019-07-02 15:30:00,42.76,42.8,42.74,42.79,211652.0,36.9286,36.9632,36.9113,36.9545,211652.0
2019-07-02 15:35:00,42.8,42.8,42.77,42.79,87988.0,36.9632,36.9632,36.9372,36.9545,87988.0
2019-07-02 15:40:00,42.79,42.79,42.75,42.76,138370.0,36.9545,36.9545,36.92,36.9286,138370.0
2019-07-02 15:45:00,42.75,42.79,42.73,42.73,452498.0,36.92,36.9545,36.9027,36.9027,452498.0
2019-07-02 15:50:00,42.73,42.85,42.73,42.84,436055.0,36.9027,37.0063,36.9027,36.9977,436055.0
2019-07-02 15:55:00,42.84,42.89,42.82,42.88,1041966.0,36.9977,37.0409,36.9804,37.0322,1041966.0
2019-07-03 09:30:00,42.98,43.27,42.95,43.15,375420.0,37.1186,37.3691,37.0927,37.2654,375420.0
2019-07-03 09:35:00,43.15,43.17,43.04,43.05,174693.0,37.2654,37.2827,37.1704,37.1791,174693.0
2019-07-03 09:40:00,43.05,43.22,43.03,43.17,228189.0,37.1791,37.3259,37.1618,37.2827,228189.0
2019-07-03 09:45:00,43.17,43.29,43.17,43.22,156665.0,37.2827,37.3863,37.2827,37.3259,156665.0
2019-07-03 09:50:00,43.22,43.23,43.12,43.17,170211.0,37.3259,37.3345,37.2395,37.2827,170211.0
2019-07-03 09:55:00,43.17,43.19,43.05,43.05,150824.0,37.2827,37.3,37.1791,37.1791,150824.0
2019-07-03 10:00:00,43.05,43.08,43.01,43.08,154890.0,37.1791,37.205,37.1445,37.205,154890.0
2019-07-03 10:05:00,43.08,43.17,43.04,43.16,90090.0,37.205,37.2827,37.1704,37.2741,90090.0
2019-07-03 10:10:00,43.17,43.18,43.1,43.16,69281.0,37.2827,37.2913,37.2222,37.2741,69281.0
2019-07-03 10:15:00,43.16,43.23,43.15,43.22,98415.0,37.2741,37.3345,37.2654,37.3259,98415.0
2019-07-03 10:20:00,43.22,43.27,43.18,43.27,117957.0,37.3259,37.3691,37.2913,37.3691,117957.0
2019-07-03 10:25:00,43.27,43.29,43.22,43.26,126303.0,37.3691,37.3863,37.3259,37.3604,126303.0
2019-07-03 10:30:00,43.25,43.27,43.19,43.2,183278.0,37.3518,37.3691,37.3,37.3086,183278.0
2019-07-03 10:35:00,43.19,43.2,43.11,43.15,138630.0,37.3,37.3086,37.2309,37.2654,138630.0
2019-07-03 10:40:00,43.15,43.15,43.07,43.11,126212.0,37.2654,37.2654,37.1963,37.2309,126212.0
2019-07-03 10:45:00,43.11,43.14,43.08,43.1,90045.0,37.2309,37.2568,37.205,37.2222,90045.0
2019-07-03 10:50:00,43.11,43.11,43.06,43.09,74603.0,37.2309,37.2309,37.1877,37.2136,74603.0
2019-07-03 10:55:00,43.08,43.1,43.07,43.09,78862.0,37.205,37.2222,37.1963,37.2136,78862.0
2019-07-03 11:00:00,43.09,43.13,43.06,43.12,108641.0,37.2136,37.2481,37.1877,37.2395,108641.0
2019-07-03 11:05:00,43.12,43.13,43.1,43.11,116630.0,37.2395,37.2481,37.2222,37.2309,116630.0
2019-07-03 11:10:00,43.11,43.13,43.1,43.11,54470.0,37.2309,37.2481,37.2222,37.2309,54470.0
2019-07-03 11:15:00,43.11,43.12,43.1,43.12,101650.0,37.2309,37.2395,37.2222,37.2395,101650.0
2019-07-03 11:20:00,43.12,43.12,43.09,43.12,77235.0,37.2395,37.2395,37.2136,37.2395,77235.0
2019-07-03 11:25:00,43.12,43.12,43.08,43.11,91366.0,37.2395,37.2395,37.205,37.2309,91366.0
2019-07-03 11:30:00,43.11,43.21,43.1,43.21,118235.0,37.2309,37.3172,37.2222,37.3172,118235.0
2019-07-03 11:35:00,43.2,43.26,43.2,43.26,176687.0,37.3086,37.3604,37.3086,37.3604,176687.0
2019-07-03 11:40:00,43.27,43.28,43.22,43.23,144055.0,37.3691,37.3777,37.3259,37.3345,144055.0
2019-07-03 11:45:00,43.23,43.23,43.17,43.2,110090.0,37.3345,37.3345,37.2827,37.3086,110090.0
2019-07-03 11:50:00,43.2,43.21,43.16,43.2,81105.0,37.3086,37.3172,37.2741,37.3086,81105.0
2019-07-03 11:55:00,43.19,43.21,43.18,43.21,88457.0,37.3,37.3172,37.2913,37.3172,88457.0
2019-07-03 12:00:00,43.21,43.21,43.16,43.18,83488.0,37.3172,37.3172,37.2741,37.2913,83488.0
2019-07-03 12:05:00,43.18,43.19,43.16,43.16,67893.0,37.2913,37.3,37.2741,37.2741,67893.0
2019-07-03 12:10:00,43.16,43.2,43.15,43.19,91962.0,37.2741,37.3086,37.2654,37.3,91962.0
2019-07-03 12:15:00,43.2,43.24,43.19,43.23,114391.0,37.3086,37.3431,37.3,37.3345,114391.0
2019-07-03 12:20:00,43.23,43.26,43.21,43.26,109871.0,37.3345,37.3604,37.3172,37.3604,109871.0
2019-07-03 12:25:00,43.26,43.32,43.25,43.29,148100.0,37.3604,37.4122,37.3518,37.3863,148100.0
2019-07-03 12:30:00,43.29,43.33,43.29,43.31,140110.0,37.3863,37.4209,37.3863,37.4036,140110.0
2019-07-03 12:35:00,43.3,43.32,43.29,43.31,136596.0,37.395,37.4122,37.3863,37.4036,136596.0
2019-07-03 12:40:00,43.3,43.34,43.27,43.27,190014.0,37.395,37.4295,37.3691,37.3691,190014.0
2019-07-03 12:45:00,43.27,43.28,43.24,43.27,221912.0,37.3691,37.3777,37.3431,37.3691,221912.0
2019-07-03 12:50:00,43.27,43.28,43.24,43.25,205084.0,37.3691,37.3777,37.3431,37.3518,205084.0
2019-07-03 12:55:00,43.25,43.33,43.24,43.32,666155.0,37.3518,37.4209,37.3431,37.4122,666155.0
2019-07-05 09:30:00,43.15,43.21,42.94,42.99,322430.0,37.2654,37.3172,37.0841,37.1272,322430.0
2019-07-05 09:35:00,42.99,43.0,42.87,42.98,111958.0,37.1272,37.1359,37.0236,37.1186,111958.0
2019-07-05 09:40:00,42.99,43.16,42.97,43.14,140242.0,37.1272,37.2741,37.11,37.2568,140242.0
2019-07-05 09:45:00,43.13,43.28,43.11,43.26,104846.0,37.2481,37.3777,37.2309,37.3604,104846.0
2019-07-05 09:50:00,43.26,43.3,43.16,43.26,135811.0,37.3604,37.395,37.2741,37.3604,135811.0
2019-07-05 09:55:00,43.26,43.26,43.14,43.18,97865.0,37.3604,37.3604,37.2568,37.2913,97865.0
2019-07-05 10:00:00,43.19,43.28,43.16,43.28,176822.0,37.3,37.3777,37.2741,37.3777,176822.0
2019-07-05 10:05:00,43.28,43.34,43.24,43.29,187957.0,37.3777,37.4295,37.3431,37.3863,187957.0
2019-07-05 10:10:00,43.29,43.34,43.27,43.34,161028.0,37.3863,37.4295,37.3691,37.4295,161028.0
2019-07-05 10:15:00,43.33,43.35,43.23,43.26,138361.0,37.4209,37.4381,37.3345,37.3604,138361.0
2019-07-05 10:20:00,43.27,43.27,43.13,43.16,230185.0,37.3691,37.3691,37.2481,37.2741,230185.0
2019-07-05 10:25:00,43.16,43.21,43.12,43.13,194503.0,37.2741,37.3172,37.2395,37.2481,194503.0
2019-07-05 10:30:00,43.12,43.16,43.07,43.09,164575.0,37.2395,37.2741,37.1963,37.2136,164575.0
2019-07-05 10:35:00,43.09,43.1,43.05,43.08,101693.0,37.2136,37.2222,37.1791,37.205,101693.0
2019-07-05 10:40:00,43.08,43.09,43.04,43.04,76366.0,37.205,37.2136,37.1704,37.1704,76366.0
2019-07-05 10:45:00,43.05,43.1,43.03,43.07,89987.0,37.1791,37.2222,37.1618,37.1963,89987.0
2019-07-05 10:50:00,43.07,43.12,43.07,43.08,49848.0,37.1963,37.2395,37.1963,37.205,49848.0
2019-07-05 10:55:00,43.08,43.08,42.97,43.05,100798.0,37.205,37.205,37.11,37.1791,100798.0
2019-07-05 11:00:00,43.05,43.1,43.03,43.1,83721.0,37.1791,37.2222,37.1618,37.2222,83721.0
2019-07-05 11:05:00,43.1,43.13,43.05,43.12,64426.0,37.2222,37.2481,37.1791,37.2395,64426.0
2019-07-05 11:10:00,43.13,43.21,43.13,43.21,55770.0,37.2481,37.3172,37.2481,37.3172,55770.0
2019-07-05 11:15:00,43.21,43.23,43.19,43.21,61280.0,37.3172,37.3345,37.3,37.3172,61280.0
2019-07-05 11:20:00,43.2,43.21,43.15,43.16,41501.0,37.3086,37.3172,37.2654,37.2741,41501.0
2019-07-05 11:25:00,43.17,43.23,43.16,43.22,44818.0,37.2827,37.3345,37.2741,37.3259,44818.0
2019-07-05 11:30:00,43.21,43.24,43.19,43.23,52828.0,37.3172,37.3431,37.3,37.3345,52828.0
2019-07-05 11:35:00,43.24,43.24,43.17,43.18,49670.0,37.3431,37.3431,37.2827,37.2913,49670.0
2019-07-05 11:40:00,43.18,43.18,43.12,43.16,199350.0,37.2913,37.2913,37.2395,37.2741,199350.0
2019-07-05 11:45:00,43.16,43.17,43.07,43.1,99715.0,37.2741,37.2827,37.1963,37.2222,99715.0
2019-07-05 11:50:00,43.09,43.11,43.07,43.11,63530.0,37.2136,37.2309,37.1963,37.2309,63530.0
2019-07-05 11:55:00,43.11,43.14,43.09,43.14,54275.0,37.2309,37.2568,37.2136,37.2568,54275.0
2019-07-05 12:00:00,43.14,43.16,43.1,43.11,61110.0,37.2568,37.2741,37.2222,37.2309,61110.0
2019-07-05 12:05:00,43.1,43.13,43.08,43.13,57111.0,37.2222,37.2481,37.205,37.2481,57111.0
2019-07-05 12:10:00,43.13,43.16,43.12,43.15,29363.0,37.2481,37.2741,37.2395,37.2654,29363.0
2019-07-05 12:15:00,43.15,43.17,43.12,43.16,62868.0,37.2654,37.2827,37.2395,37.2741,62868.0
2019-07-05 12:20:00,43.16,43.18,43.13,43.17,34106.0,37.2741,37.2913,37.2481,37.2827,34106.0
2019-07-05 12:25:00,43.18,43.19,43.11,43.12,51058.0,37.2913,37.3,37.2309,37.2395,51058.0
2019-07-05 12:30:00,43.12,43.13,43.11,43.12,34204.0,37.2395,37.2481,37.2309,37.2395,34204.0
2019-07-05 12:35:00,43.12,43.17,43.11,43.14,59286.0,37.2395,37.2827,37.2309,37.2568,59286.0
2019-07-05 12:40:00,43.15,43.19,43.14,43.16,74131.0,37.2654,37.3,37.2568,37.2741,74131.0
2019-07-05 12:45:00,43.15,43.21,43.15,43.2,33455.0,37.2654,37.3172,37.2654,37.3086,33455.0
2019-07-05 12:50:00,43.19,43.21,43.18,43.2,43675.0,37.3,37.3172,37.2913,37.3086,43675.0
2019-07-05 12:55:00,43.2,43.2,43.17,43.2,80177.0,37.3086,37.3086,37.2827,37.3086,80177.0
2019-07-05 13:00:00,43.2,43.21,43.14,43.16,86949.0,37.3086,37.3172,37.2568,37.2741,86949.0
2019-07-05 13:05:00,43.16,43.2,43.15,43.17,35863.0,37.2741,37.3086,37.2654,37.2827,35863.0
2019-07-05 13:10:00,43.17,43.19,43.14,43.15,32425.0,37.2827,37.3,37.2568,37.2654,32425.0
2019-07-05 13:15:00,43.16,43.18,43.15,43.18,40449.0,37.2741,37.2913,37.2654,37.2913,40449.0
2019-07-05 13:20:00,43.18,43.21,43.15,43.19,59713.0,37.2913,37.3172,37.2654,37.3,59713.0
2019-07-05 13:25:00,43.19,43.21,43.17,43.2,42145.0,37.3,37.3172,37.2827,37.3086,42145.0
2019-07-05 13:30:00,43.2,43.2,43.16,43.16,56150.0,37.3086,37.3086,37.2741,37.2741,56150.0
2019-07-05 13:35:00,43.16,43.2,43.15,43.19,53026.0,37.2741,37.3086,37.2654,37.3,53026.0
2019-07-05 13:40:00,43.19,43.22,43.17,43.22,35256.0,37.3,37.3259,37.2827,37.3259,35256.0
2019-07-05 13:45:00,43.21,43.22,43.18,43.19,50786.0,37.3172,37.3259,37.2913,37.3,50786.0
2019-07-05 13:50:00,43.19,43.19,43.17,43.18,26270.0,37.3,37.3,37.2827,37.2913,26270.0
2019-07-05 13:55:00,43.18,43.21,43.17,43.2,46792.0,37.2913,37.3172,37.2827,37.3086,46792.0
2019-07-05 14:00:00,43.2,43.23,43.2,43.22,59295.0,37.3086,37.3345,37.3086,37.3259,59295.0
2019-07-05 14:05:00,43.22,43.23,43.19,43.22,41314.0,37.3259,37.3345,37.3,37.3259,41314.0
2019-07-05 14:10:00,43.22,43.26,43.19,43.2,47462.0,37.3259,37.3604,37.3,37.3086,47462.0
2019-07-05 14:15:00,43.19,43.23,43.19,43.22,40160.0,37.3,37.3345,37.3,37.3259,40160.0
2019-07-05 14:20:00,43.22,43.24,43.21,43.23,21019.0,37.3259,37.3431,37.3172,37.3345,21019.0
2019-07-05 14:25:00,43.23,43.23,43.2,43.22,33982.0,37.3345,37.3345,37.3086,37.3259,33982.0
2019-07-05 14:30:00,43.22,43.27,43.21,43.25,47493.0,37.3259,37.3691,37.3172,37.3518,47493.0
2019-07-05 14:35:00,43.25,43.29,43.23,43.28,50036.0,37.3518,37.3863,37.3345,37.3777,50036.0
2019-07-05 14:40:00,43.28,43.29,43.25,43.28,42369.0,37.3777,37.3863,37.3518,37.3777,42369.0
2019-07-05 14:45:00,43.27,43.28,43.26,43.28,31761.0,37.3691,37.3777,37.3604,37.3777,31761.0
2019-07-05 14:50:00,43.29,43.31,43.28,43.29,34078.0,37.3863,37.4036,37.3777,37.3863,34078.0
2019-07-05 14:55:00,43.3,43.32,43.27,43.3,61252.0,37.395,37.4122,37.3691,37.395,61252.0
2019-07-05 15:00:00,43.3,43.33,43.27,43.28,37364.0,37.395,37.4209,37.3691,37.3777,37364.0
2019-07-05 15:05:00,43.29,43.29,43.26,43.27,36946.0,37.3863,37.3863,37.3604,37.3691,36946.0
2019-07-05 15:10:00,43.27,43.27,43.22,43.24,42811.0,37.3691,37.3691,37.3259,37.3431,42811.0
2019-07-05 15:15:00,43.25,43.29,43.23,43.27,80378.0,37.3518,37.3863,37.3345,37.3691,80378.0
2019-07-05 15:20:00,43.27,43.32,43.27,43.31,38079.0,37.3691,37.4122,37.3691,37.4036,38079.0
2019-07-05 15:25:00,43.3,43.31,43.26,43.31,55907.0,37.395,37.4036,37.3604,37.4036,55907.0
2019-07-05 15:30:00,43.31,43.31,43.25,43.26,63564.0,37.4036,37.4036,37.3518,37.3604,63564.0
2019-07-05 15:35:00,43.26,43.27,43.24,43.24,53700.0,37.3604,37.3691,37.3431,37.3431,53700.0
2019-07-05 15:40:00,43.24,43.25,43.23,43.25,66235.0,37.3431,37.3518,37.3345,37.3518,66235.0
2019-07-05 15:45:00,43.24,43.27,43.23,43.23,70442.0,37.3431,37.3691,37.3345,37.3345,70442.0
2019-07-05 15:50:00,43.23,43.25,43.2,43.21,226686.0,37.3345,37.3518,37.3086,37.3172,226686.0
2019-07-05 15:55:00,43.2,43.29,43.14,43.29,758866.0,37.3086,37.3863,37.2568,37.3863,758866.0
2019-07-08 09:30:00,43.2,43.22,42.99,43.1,437155.0,37.3086,37.3259,37.1272,37.2222,437155.0
2019-07-08 09:35:00,43.11,43.16,43.03,43.04,157553.0,37.2309,37.2741,37.1618,37.1704,157553.0
2019-07-08 09:40:00,43.04,43.05,42.87,42.94,266044.0,37.1704,37.1791,37.0236,37.0841,266044.0
2019-07-08 09:45:00,42.93,42.95,42.85,42.93,191149.0,37.0754,37.0927,37.0063,37.0754,191149.0
2019-07-08 09:50:00,42.92,43.02,42.92,42.99,150796.0,37.0668,37.1531,37.0668,37.1272,150796.0
2019-07-08 09:55:00,42.99,43.01,42.91,42.97,113177.0,37.1272,37.1445,37.0581,37.11,113177.0
2019-07-08 10:00:00,42.96,43.03,42.92,43.02,153327.0,37.1013,37.1618,37.0668,37.1531,153327.0
2019-07-08 10:05:00,43.01,43.05,42.96,43.0,234450.0,37.1445,37.1791,37.1013,37.1359,234450.0
2019-07-08 10:10:00,43.0,43.13,42.98,43.11,256196.0,37.1359,37.2481,37.1186,37.2309,256196.0
2019-07-08 10:15:00,43.11,43.16,43.09,43.09,224273.0,37.2309,37.2741,37.2136,37.2136,224273.0
2019-07-08 10:20:00,43.1,43.1,43.05,43.09,139248.0,37.2222,37.2222,37.1791,37.2136,139248.0
2019-07-08 10:25:00,43.09,43.1,43.02,43.05,109127.0,37.2136,37.2222,37.1531,37.1791,109127.0
2019-07-08 10:30:00,43.05,43.11,43.04,43.1,116664.0,37.1791,37.2309,37.1704,37.2222,116664.0
2019-07-08 10:35:00,43.1,43.13,43.07,43.09,91816.0,37.2222,37.2481,37.1963,37.2136,91816.0
2019-07-08 10:40:00,43.09,43.15,43.08,43.11,108596.0,37.2136,37.2654,37.205,37.2309,108596.0
2019-07-08 10:45:00,43.11,43.14,43.06,43.09,150540.0,37.2309,37.2568,37.1877,37.2136,150540.0
2019-07-08 10:50:00,43.09,43.1,43.01,43.04,118327.0,37.2136,37.2222,37.1445,37.1704,118327.0
2019-07-08 10:55:00,43.03,43.08,42.99,43.08,67956.0,37.1618,37.205,37.1272,37.205,67956.0
2019-07-08 11:00:00,43.08,43.11,43.05,43.09,130639.0,37.205,37.2309,37.1791,37.2136,130639.0
2019-07-08 11:05:00,43.1,43.1,43.04,43.06,96061.0,37.2222,37.2222,37.1704,37.1877,96061.0
2019-07-08 11:10:00,43.06,43.15,43.06,43.13,128043.0,37.1877,37.2654,37.1877,37.2481,128043.0
2019-07-08 11:15:00,43.13,43.16,43.11,43.14,90744.0,37.2481,37.2741,37.2309,37.2568,90744.0
2019-07-08 11:20:00,43.15,43.16,43.11,43.15,77239.0,37.2654,37.2741,37.2309,37.2654,77239.0
2019-07-08 11:25:00,43.15,43.16,43.08,43.1,106400.0,37.2654,37.2741,37.205,37.2222,106400.0
2019-07-08 11:30:00,43.1,43.11,43.05,43.09,102687.0,37.2222,37.2309,37.1791,37.2136,102687.0
2019-07-08 11:35:00,43.09,43.11,43.06,43.07,98746.0,37.2136,37.2309,37.1877,37.1963,98746.0
2019-07-08 11:40:00,43.07,43.08,43.04,43.05,57215.0,37.1963,37.205,37.1704,37.1791,57215.0
2019-07-08 11:45:00,43.05,43.06,43.01,43.05,79098.0,37.1791,37.1877,37.1445,37.1791,79098.0
2019-07-08 11:50:00,43.06,43.09,43.04,43.07,81383.0,37.1877,37.2136,37.1704,37.1963,81383.0
2019-07-08 11:55:00,43.07,43.07,42.99,42.99,153471.0,37.1963,37.1963,37.1272,37.1272,153471.0
2019-07-08 12:00:00,42.99,43.01,42.93,42.93,44226.0,37.1272,37.1445,37.0754,37.0754,44226.0
2019-07-08 12:05:00,42.93,42.96,42.91,42.95,53447.0,37.0754,37.1013,37.0581,37.0927,53447.0
2019-07-08 12:10:00,42.95,42.98,42.94,42.97,59974.0,37.0927,37.1186,37.0841,37.11,59974.0
2019-07-08 12:15:00,42.97,42.98,42.95,42.97,58581.0,37.11,37.1186,37.0927,37.11,58581.0
2019-07-08 12:20:00,42.96,43.01,42.96,43.0,96743.0,37.1013,37.1445,37.1013,37.1359,96743.0
2019-07-08 12:25:00,43.0,43.0,42.92,42.93,57132.0,37.1359,37.1359,37.0668,37.0754,57132.0
2019-07-08 12:30:00,42.93,42.97,42.89,42.91,108209.0,37.0754,37.11,37.0409,37.0581,108209.0
2019-07-08 12:35:00,42.91,42.91,42.86,42.9,117340.0,37.0581,37.0581,37.015,37.0495,117340.0
2019-07-08 12:40:00,42.89,42.91,42.86,42.9,64269.0,37.0409,37.0581,37.015,37.0495,64269.0
2019-07-08 12:45:00,42.91,42.95,42.89,42.94,69128.0,37.0581,37.0927,37.0409,37.0841,69128.0
2019-07-08 12:50:00,42.94,42.96,42.9,42.91,44655.0,37.0841,37.1013,37.0495,37.0581,44655.0
2019-07-08 12:55:00,42.92,42.96,42.91,42.96,57690.0,37.0668,37.1013,37.0581,37.1013,57690.0
2019-07-08 13:00:00,42.96,42.96,42.91,42.94,103131.0,37.1013,37.1013,37.0581,37.0841,103131.0
2019-07-08 13:05:00,42.94,42.94,42.91,42.93,39447.0,37.0841,37.0841,37.0581,37.0754,39447.0
2019-07-08 13:10:00,42.93,42.94,42.91,42.91,47018.0,37.0754,37.0841,37.0581,37.0581,47018.0
2019-07-08 13:15:00,42.92,42.94,42.91,42.94,69208.0,37.0668,37.0841,37.0581,37.0841,69208.0
2019-07-08 13:20:00,42.94,42.96,42.93,42.95,81145.0,37.0841,37.1013,37.0754,37.0927,81145.0
2019-07-08 13:25:00,42.94,42.95,42.88,42.89,68934.0,37.0841,37.0927,37.0322,37.0409,68934.0
2019-07-08 13:30:00,42.89,42.91,42.87,42.9,54191.0,37.0409,37.0581,37.0236,37.0495,54191.0
2019-07-08 13:35:00,42.9,42.93,42.89,42.9,64103.0,37.0495,37.0754,37.0409,37.0495,64103.0
2019-07-08 13:40:00,42.9,42.9,42.82,42.87,79484.0,37.0495,37.0495,36.9804,37.0236,79484.0
2019-07-08 13:45:00,42.87,42.88,42.8,42.84,94193.0,37.0236,37.0322,36.9632,36.9977,94193.0
2019-07-08 13:50:00,42.84,42.86,42.83,42.86,47267.0,36.9977,37.015,36.9891,37.015,47267.0
2019-07-08 13:55:00,42.86,42.91,42.85,42.88,131192.0,37.015,37.0581,37.0063,37.0322,131192.0
2019-07-08 14:00:00,42.87,42.87,42.82,42.83,29916.0,37.0236,37.0236,36.9804,36.9891,29916.0
2019-07-08 14:05:00,42.83,42.89,42.82,42.87,58872.0,36.9891,37.0409,36.9804,37.0236,58872.0
2019-07-08 14:10:00,42.87,42.87,42.82,42.84,54652.0,37.0236,37.0236,36.9804,36.9977,54652.0
2019-07-08 14:15:00,42.84,42.84,42.8,42.84,59971.0,36.9977,36.9977,36.9632,36.9977,59971.0
2019-07-08 14:20:00,42.84,42.85,42.78,42.8,54284.0,36.9977,37.0063,36.9459,36.9632,54284.0
2019-07-08 14:25:00,42.8,42.81,42.77,42.8,54464.0,36.9632,36.9718,36.9372,36.9632,54464.0
2019-07-08 14:30:00,42.8,42.81,42.79,42.8,95141.0,36.9632,36.9718,36.9545,36.9632,95141.0
2019-07-08 14:35:00,42.8,42.8,42.77,42.77,47380.0,36.9632,36.9632,36.9372,36.9372,47380.0
2019-07-08 14:40:00,42.77,42.78,42.73,42.75,112168.0,36.9372,36.9459,36.9027,36.92,112168.0
2019-07-08 14:45:00,42.75,42.76,42.74,42.75,70694.0,36.92,36.9286,36.9113,36.92,70694.0
2019-07-08 14:50:00,42.76,42.76,42.72,42.75,58860.0,36.9286,36.9286,36.8941,36.92,58860.0
2019-07-08 14:55:00,42.76,42.78,42.75,42.76,60372.0,36.9286,36.9459,36.92,36.9286,60372.0
2019-07-08 15:00:00,42.77,42.78,42.68,42.69,255431.0,36.9372,36.9459,36.8595,36.8682,255431.0
2019-07-08 15:05:00,42.69,42.7,42.67,42.69,84022.0,36.8682,36.8768,36.8509,36.8682,84022.0
2019-07-08 15:10:00,42.69,42.71,42.66,42.71,142771.0,36.8682,36.8854,36.8422,36.8854,142771.0
2019-07-08 15:15:00,42.71,42.71,42.68,42.69,160417.0,36.8854,36.8854,36.8595,36.8682,160417.0
2019-07-08 15:20:00,42.7,42.7,42.65,42.7,111422.0,36.8768,36.8768,36.8336,36.8768,111422.0
2019-07-08 15:25:00,42.7,42.71,42.69,42.7,200387.0,36.8768,36.8854,36.8682,36.8768,200387.0
2019-07-08 15:30:00,42.7,42.71,42.64,42.66,301817.0,36.8768,36.8854,36.825,36.8422,301817.0
2019-07-08 15:35:00,42.66,42.67,42.63,42.65,320008.0,36.8422,36.8509,36.8163,36.8336,320008.0
2019-07-08 15:40:00,42.65,42.68,42.6,42.6,194264.0,36.8336,36.8595,36.7904,36.7904,194264.0
2019-07-08 15:45:00,42.61,42.62,42.58,42.61,332830.0,36.7991,36.8077,36.7732,36.7991,332830.0
2019-07-08 15:50:00,42.6,42.62,42.58,42.6,382265.0,36.7904,36.8077,36.7732,36.7904,382265.0
2019-07-08 15:55:00,42.6,42.65,42.57,42.64,806375.0,36.7904,36.8336,36.7645,36.825,806375.0
2019-07-09 09:30:00,42.54,42.64,42.36,42.61,360925.0,36.7386,36.825,36.5832,36.7991,360925.0
2019-07-09 09:35:00,42.61,42.7,42.6,42.64,252899.0,36.7991,36.8768,36.7904,36.825,252899.0
2019-07-09 09:40:00,42.65,42.76,42.64,42.71,149156.0,36.8336,36.9286,36.825,36.8854,149156.0
2019-07-09 09:45:00,42.72,42.77,42.69,42.72,137806.0,36.8941,36.9372,36.8682,36.8941,137806.0
2019-07-09 09:50:00,42.71,42.72,42.58,42.59,147544.0,36.8854,36.8941,36.7732,36.7818,147544.0
2019-07-09 09:55:00,42.58,42.68,42.54,42.68,115105.0,36.7732,36.8595,36.7386,36.8595,115105.0
2019-07-09 10:00:00,42.68,42.81,42.67,42.77,137195.0,36.8595,36.9718,36.8509,36.9372,137195.0
2019-07-09 10:05:00,42.77,42.89,42.76,42.84,135330.0,36.9372,37.0409,36.9286,36.9977,135330.0
2019-07-09 10:10:00,42.84,42.85,42.8,42.8,85592.0,36.9977,37.0063,36.9632,36.9632,85592.0
2019-07-09 10:15:00,42.8,42.92,42.8,42.91,73070.0,36.9632,37.0668,36.9632,37.0581,73070.0
2019-07-09 10:20:00,42.9,42.92,42.84,42.89,67494.0,37.0495,37.0668,36.9977,37.0409,67494.0
2019-07-09 10:25:00,42.9,42.96,42.89,42.96,220165.0,37.0495,37.1013,37.0409,37.1013,220165.0
2019-07-09 10:30:00,42.95,43.02,42.93,42.93,396761.0,37.0927,37.1531,37.0754,37.0754,396761.0
2019-07-09 10:35:00,42.93,42.96,42.9,42.92,146325.0,37.0754,37.1013,37.0495,37.0668,146325.0
2019-07-09 10:40:00,42.93,42.94,42.86,42.92,56571.0,37.0754,37.0841,37.015,37.0668,56571.0
2019-07-09 10:45:00,42.91,42.93,42.87,42.9,71358.0,37.0581,37.0754,37.0236,37.0495,71358.0
2019-07-09 10:50:00,42.9,42.95,42.89,42.94,76524.0,37.0495,37.0927,37.0409,37.0841,76524.0
2019-07-09 10:55:00,42.94,42.97,42.9,42.92,64660.0,37.0841,37.11,37.0495,37.0668,64660.0
2019-07-09 11:00:00,42.92,43.04,42.91,43.04,86078.0,37.0668,37.1704,37.0581,37.1704,86078.0
2019-07-09 11:05:00,43.04,43.11,43.01,43.09,96799.0,37.1704,37.2309,37.1445,37.2136,96799.0
2019-07-09 11:10:00,43.09,43.14,43.06,43.13,117393.0,37.2136,37.2568,37.1877,37.2481,117393.0
2019-07-09 11:15:00,43.12,43.13,43.07,43.08,77946.0,37.2395,37.2481,37.1963,37.205,77946.0
2019-07-09 11:20:00,43.08,43.1,43.01,43.02,81994.0,37.205,37.2222,37.1445,37.1531,81994.0
2019-07-09 11:25:00,43.02,43.04,42.95,42.96,76508.0,37.1531,37.1704,37.0927,37.1013,76508.0
2019-07-09 11:30:00,42.96,42.98,42.91,42.92,94487.0,37.1013,37.1186,37.0581,37.0668,94487.0
2019-07-09 11:35:00,42.91,42.91,42.86,42.89,94589.0,37.0581,37.0581,37.015,37.0409,94589.0
2019-07-09 11:40:00,42.9,42.9,42.85,42.88,68268.0,37.0495,37.0495,37.0063,37.0322,68268.0
2019-07-09 11:45:00,42.88,42.9,42.84,42.84,64636.0,37.0322,37.0495,36.9977,36.9977,64636.0
2019-07-09 11:50:00,42.85,42.9,42.84,42.9,40004.0,37.0063,37.0495,36.9977,37.0495,40004.0
2019-07-09 11:55:00,42.89,42.95,42.89,42.91,54125.0,37.0409,37.0927,37.0409,37.0581,54125.0
2019-07-09 12:00:00,42.91,42.93,42.9,42.9,54282.0,37.0581,37.0754,37.0495,37.0495,54282.0
2019-07-09 12:05:00,42.9,42.91,42.84,42.88,45874.0,37.0495,37.0581,36.9977,37.0322,45874.0
2019-07-09 12:10:00,42.87,42.91,42.87,42.88,62337.0,37.0236,37.0581,37.0236,37.0322,62337.0
2019-07-09 12:15:00,42.88,42.91,42.87,42.89,72735.0,37.0322,37.0581,37.0236,37.0409,72735.0
2019-07-09 12:20:00,42.89,42.91,42.88,42.89,42122.0,37.0409,37.0581,37.0322,37.0409,42122.0
2019-07-09 12:25:00,42.89,42.92,42.88,42.92,41738.0,37.0409,37.0668,37.0322,37.0668,41738.0
2019-07-09 12:30:00,42.91,42.95,42.91,42.95,38840.0,37.0581,37.0927,37.0581,37.0927,38840.0
2019-07-09 12:35:00,42.95,42.95,42.92,42.95,28655.0,37.0927,37.0927,37.0668,37.0927,28655.0
2019-07-09 12:40:00,42.95,42.96,42.93,42.95,51454.0,37.0927,37.1013,37.0754,37.0927,51454.0
2019-07-09 12:45:00,42.95,42.95,42.93,42.94,70923.0,37.0927,37.0927,37.0754,37.0841,70923.0
2019-07-09 12:50:00,42.94,42.98,42.93,42.96,128684.0,37.0841,37.1186,37.0754,37.1013,128684.0
2019-07-09 12:55:00,42.96,42.96,42.91,42.91,109189.0,37.1013,37.1013,37.0581,37.0581,109189.0
2019-07-09 13:00:00,42.92,42.98,42.91,42.98,85900.0,37.0668,37.1186,37.0581,37.1186,85900.0
2019-07-09 13:05:00,42.98,42.98,42.94,42.98,178258.0,37.1186,37.1186,37.0841,37.1186,178258.0
2019-07-09 13:10:00,42.97,42.98,42.94,42.96,71384.0,37.11,37.1186,37.0841,37.1013,71384.0
2019-07-09 13:15:00,42.96,42.99,42.95,42.96,135295.0,37.1013,37.1272,37.0927,37.1013,135295.0
2019-07-09 13:20:00,42.96,42.97,42.93,42.94,100127.0,37.1013,37.11,37.0754,37.0841,100127.0
2019-07-09 13:25:00,42.94,42.95,42.92,42.95,44753.0,37.0841,37.0927,37.0668,37.0927,44753.0
2019-07-09 13:30:00,42.95,42.95,42.93,42.94,85107.0,37.0927,37.0927,37.0754,37.0841,85107.0
2019-07-09 13:35:00,42.94,42.94,42.9,42.91,40666.0,37.0841,37.0841,37.0495,37.0581,40666.0
2019-07-09 13:40:00,42.91,42.94,42.91,42.94,16557.0,37.0581,37.0841,37.0581,37.0841,16557.0
2019-07-09 13:45:00,42.94,42.97,42.93,42.96,305497.0,37.0841,37.11,37.0754,37.1013,305497.0
2019-07-09 13:50:00,42.96,42.96,42.92,42.93,126784.0,37.1013,37.1013,37.0668,37.0754,126784.0
2019-07-09 13:55:00,42.93,42.98,42.91,42.96,160571.0,37.0754,37.1186,37.0581,37.1013,160571.0
2019-07-09 14:00:00,42.96,42.97,42.94,42.95,225167.0,37.1013,37.11,37.0841,37.0927,225167.0
2019-07-09 14:05:00,42.95,42.95,42.91,42.93,85945.0,37.0927,37.0927,37.0581,37.0754,85945.0
2019-07-09 14:10:00,42.94,43.0,42.93,42.98,39466.0,37.0841,37.1359,37.0754,37.1186,39466.0
2019-07-09 14:15:00,42.99,42.99,42.94,42.95,104065.0,37.1272,37.1272,37.0841,37.0927,104065.0
2019-07-09 14:20:00,42.96,42.96,42.93,42.93,87494.0,37.1013,37.1013,37.0754,37.0754,87494.0
2019-07-09 14:25:00,42.94,42.95,42.9,42.92,45418.0,37.0841,37.0927,37.0495,37.0668,45418.0
2019-07-09 14:30:00,42.91,42.94,42.91,42.93,56937.0,37.0581,37.0841,37.0581,37.0754,56937.0
2019-07-09 14:35:00,42.93,42.94,42.91,42.91,59005.0,37.0754,37.0841,37.0581,37.0581,59005.0
2019-07-09 14:40:00,42.91,42.92,42.87,42.87,61871.0,37.0581,37.0668,37.0236,37.0236,61871.0
2019-07-09 14:45:00,42.88,42.9,42.87,42.88,65436.0,37.0322,37.0495,37.0236,37.0322,65436.0
2019-07-09 14:50:00,42.89,42.93,42.88,42.93,45460.0,37.0409,37.0754,37.0322,37.0754,45460.0
2019-07-09 14:55:00,42.93,42.96,42.92,42.95,46344.0,37.0754,37.1013,37.0668,37.0927,46344.0
2019-07-09 15:00:00,42.95,42.96,42.92,42.94,202116.0,37.0927,37.1013,37.0668,37.0841,202116.0
2019-07-09 15:05:00,42.94,42.96,42.91,42.96,93998.0,37.0841,37.1013,37.0581,37.1013,93998.0
2019-07-09 15:10:00,42.96,42.96,42.89,42.91,133981.0,37.1013,37.1013,37.0409,37.0581,133981.0
2019-07-09 15:15:00,42.91,42.92,42.88,42.89,85767.0,37.0581,37.0668,37.0322,37.0409,85767.0
2019-07-09 15:20:00,42.88,42.89,42.85,42.89,122113.0,37.0322,37.0409,37.0063,37.0409,122113.0
2019-07-09 15:25:00,42.89,42.9,42.86,42.87,68808.0,37.0409,37.0495,37.015,37.0236,68808.0
2019-07-09 15:30:00,42.87,42.9,42.86,42.9,110187.0,37.0236,37.0495,37.015,37.0495,110187.0
2019-07-09 15:35:00,42.9,42.91,42.89,42.91,316238.0,37.0495,37.0581,37.0409,37.0581,316238.0
2019-07-09 15:40:00,42.91,42.96,42.9,42.95,202507.0,37.0581,37.1013,37.0495,37.0927,202507.0
2019-07-09 15:45:00,42.95,42.95,42.92,42.94,152303.0,37.0927,37.0927,37.0668,37.0841,152303.0
2019-07-09 15:50:00,42.94,43.06,42.94,43.02,274421.0,37.0841,37.1877,37.0841,37.1531,274421.0
2019-07-09 15:55:00,43.02,43.02,42.97,42.98,631833.0,37.1531,37.1531,37.11,37.1186,631833.0
2019-07-10 09:30:00,44.13,44.13,43.67,44.07,1634036.0,38.1118,38.1118,37.7145,38.06,1634036.0
2019-07-10 09:35:00,44.07,44.14,43.92,43.92,878847.0,38.06,38.1204,37.9304,37.9304,878847.0
2019-07-10 09:40:00,43.93,44.01,43.87,43.94,832810.0,37.939,38.0081,37.8872,37.9477,832810.0
2019-07-10 09:45:00,43.94,44.12,43.92,43.97,755036.0,37.9477,38.1031,37.9304,37.9736,755036.0
2019-07-10 09:50:00,43.97,44.02,43.94,43.99,350220.0,37.9736,38.0168,37.9477,37.9909,350220.0
2019-07-10 09:55:00,43.98,43.99,43.81,43.84,433459.0,37.9822,37.9909,37.8354,37.8613,433459.0
2019-07-10 10:00:00,43.84,43.92,43.77,43.77,294336.0,37.8613,37.9304,37.8009,37.8009,294336.0
2019-07-10 10:05:00,43.77,43.83,43.71,43.73,327169.0,37.8009,37.8527,37.749,37.7663,327169.0
2019-07-10 10:10:00,43.73,43.75,43.67,43.72,275070.0,37.7663,37.7836,37.7145,37.7577,275070.0
2019-07-10 10:15:00,43.72,43.73,43.66,43.66,194098.0,37.7577,37.7663,37.7059,37.7059,194098.0
2019-07-10 10:20:00,43.66,43.68,43.58,43.59,180893.0,37.7059,37.7231,37.6368,37.6454,180893.0
2019-07-10 10:25:00,43.59,43.61,43.56,43.6,241263.0,37.6454,37.6627,37.6195,37.6541,241263.0
2019-07-10 10:30:00,43.6,43.7,43.59,43.64,194475.0,37.6541,37.7404,37.6454,37.6886,194475.0
2019-07-10 10:35:00,43.64,43.64,43.53,43.55,205326.0,37.6886,37.6886,37.5936,37.6109,205326.0
2019-07-10 10:40:00,43.55,43.56,43.52,43.53,208735.0,37.6109,37.6195,37.585,37.5936,208735.0
2019-07-10 10:45:00,43.53,43.6,43.49,43.55,187664.0,37.5936,37.6541,37.5591,37.6109,187664.0
2019-07-10 10:50:00,43.54,43.55,43.44,43.46,173187.0,37.6022,37.6109,37.5159,37.5331,173187.0
2019-07-10 10:55:00,43.45,43.51,43.43,43.44,135520.0,37.5245,37.5763,37.5072,37.5159,135520.0
2019-07-10 11:00:00,43.44,43.48,43.4,43.45,136894.0,37.5159,37.5504,37.4813,37.5245,136894.0
2019-07-10 11:05:00,43.45,43.45,43.35,43.35,144695.0,37.5245,37.5245,37.4381,37.4381,144695.0
2019-07-10 11:10:00,43.35,43.37,43.27,43.32,188533.0,37.4381,37.4554,37.3691,37.4122,188533.0
2019-07-10 11:15:00,43.32,43.36,43.28,43.34,390813.0,37.4122,37.4468,37.3777,37.4295,390813.0
2019-07-10 11:20:00,43.34,43.34,43.24,43.27,512857.0,37.4295,37.4295,37.3431,37.3691,512857.0
2019-07-10 11:25:00,43.28,43.33,43.25,43.27,130127.0,37.3777,37.4209,37.3518,37.3691,130127.0
2019-07-10 11:30:00,43.28,43.44,43.27,43.42,138238.0,37.3777,37.5159,37.3691,37.4986,138238.0
2019-07-10 11:35:00,43.43,43.46,43.39,43.46,131404.0,37.5072,37.5331,37.4727,37.5331,131404.0
2019-07-10 11:40:00,43.46,43.51,43.44,43.46,106997.0,37.5331,37.5763,37.5159,37.5331,106997.0
2019-07-10 11:45:00,43.46,43.51,43.45,43.48,109815.0,37.5331,37.5763,37.5245,37.5504,109815.0
2019-07-10 11:50:00,43.48,43.58,43.47,43.56,105392.0,37.5504,37.6368,37.5418,37.6195,105392.0
2019-07-10 11:55:00,43.55,43.55,43.51,43.53,101746.0,37.6109,37.6109,37.5763,37.5936,101746.0
2019-07-10 12:00:00,43.53,43.57,43.52,43.57,138965.0,37.5936,37.6281,37.585,37.6281,138965.0
2019-07-10 12:05:00,43.57,43.61,43.54,43.54,154223.0,37.6281,37.6627,37.6022,37.6022,154223.0
2019-07-10 12:10:00,43.55,43.58,43.53,43.54,97421.0,37.6109,37.6368,37.5936,37.6022,97421.0
2019-07-10 12:15:00,43.55,43.55,43.52,43.54,98075.0,37.6109,37.6109,37.585,37.6022,98075.0
2019-07-10 12:20:00,43.55,43.55,43.51,43.55,144313.0,37.6109,37.6109,37.5763,37.6109,144313.0
2019-07-10 12:25:00,43.55,43.55,43.51,43.55,73762.0,37.6109,37.6109,37.5763,37.6109,73762.0
2019-07-10 12:30:00,43.55,43.6,43.54,43.59,107871.0,37.6109,37.6541,37.6022,37.6454,107871.0
2019-07-10 12:35:00,43.59,43.59,43.53,43.55,101590.0,37.6454,37.6454,37.5936,37.6109,101590.0
2019-07-10 12:40:00,43.55,43.58,43.54,43.55,57790.0,37.6109,37.6368,37.6022,37.6109,57790.0
2019-07-10 12:45:00,43.57,43.57,43.5,43.55,94176.0,37.6281,37.6281,37.5677,37.6109,94176.0
2019-07-10 12:50:00,43.55,43.55,43.51,43.54,62513.0,37.6109,37.6109,37.5763,37.6022,62513.0
2019-07-10 12:55:00,43.54,43.55,43.52,43.55,63856.0,37.6022,37.6109,37.585,37.6109,63856.0
2019-07-10 13:00:00,43.54,43.59,43.54,43.57,81254.0,37.6022,37.6454,37.6022,37.6281,81254.0
2019-07-10 13:05:00,43.57,43.6,43.55,43.56,95840.0,37.6281,37.6541,37.6109,37.6195,95840.0
2019-07-10 13:10:00,43.57,43.64,43.55,43.64,411681.0,37.6281,37.6886,37.6109,37.6886,411681.0
2019-07-10 13:15:00,43.63,43.72,43.62,43.72,181529.0,37.68,37.7577,37.6713,37.7577,181529.0
2019-07-10 13:20:00,43.72,43.73,43.66,43.71,80379.0,37.7577,37.7663,37.7059,37.749,80379.0
2019-07-10 13:25:00,43.71,43.72,43.67,43.69,120815.0,37.749,37.7577,37.7145,37.7318,120815.0
2019-07-10 13:30:00,43.69,43.71,43.66,43.66,133993.0,37.7318,37.749,37.7059,37.7059,133993.0
2019-07-10 13:35:00,43.66,43.75,43.66,43.7,99871.0,37.7059,37.7836,37.7059,37.7404,99871.0
2019-07-10 13:40:00,43.71,43.73,43.68,43.69,113321.0,37.749,37.7663,37.7231,37.7318,113321.0
2019-07-10 13:45:00,43.69,43.71,43.66,43.68,111596.0,37.7318,37.749,37.7059,37.7231,111596.0
2019-07-10 13:50:00,43.68,43.73,43.67,43.72,67862.0,37.7231,37.7663,37.7145,37.7577,67862.0
2019-07-10 13:55:00,43.72,43.72,43.68,43.7,75618.0,37.7577,37.7577,37.7231,37.7404,75618.0
2019-07-10 14:00:00,43.7,43.81,43.7,43.73,216213.0,37.7404,37.8354,37.7404,37.7663,216213.0
2019-07-10 14:05:00,43.73,43.75,43.66,43.67,75849.0,37.7663,37.7836,37.7059,37.7145,75849.0
2019-07-10 14:10:00,43.67,43.73,43.66,43.66,69237.0,37.7145,37.7663,37.7059,37.7059,69237.0
2019-07-10 14:15:00,43.66,43.7,43.65,43.69,107492.0,37.7059,37.7404,37.6972,37.7318,107492.0
2019-07-10 14:20:00,43.68,43.72,43.67,43.69,167844.0,37.7231,37.7577,37.7145,37.7318,167844.0
2019-07-10 14:25:00,43.69,43.74,43.68,43.7,128499.0,37.7318,37.775,37.7231,37.7404,128499.0
2019-07-10 14:30:00,43.69,43.71,43.69,43.7,91420.0,37.7318,37.749,37.7318,37.7404,91420.0
2019-07-10 14:35:00,43.69,43.74,43.68,43.73,111628.0,37.7318,37.775,37.7231,37.7663,111628.0
2019-07-10 14:40:00,43.73,43.78,43.71,43.72,125365.0,37.7663,37.8095,37.749,37.7577,125365.0
2019-07-10 14:45:00,43.72,43.74,43.69,43.71,142543.0,37.7577,37.775,37.7318,37.749,142543.0
2019-07-10 14:50:00,43.71,43.72,43.66,43.7,112191.0,37.749,37.7577,37.7059,37.7404,112191.0
2019-07-10 14:55:00,43.71,43.72,43.69,43.71,106403.0,37.749,37.7577,37.7318,37.749,106403.0
2019-07-10 15:00:00,43.71,43.73,43.7,43.71,208655.0,37.749,37.7663,37.7404,37.749,208655.0
2019-07-10 15:05:00,43.71,43.77,43.7,43.76,153860.0,37.749,37.8009,37.7404,37.7922,153860.0
2019-07-10 15:10:00,43.76,43.81,43.75,43.77,245828.0,37.7922,37.8354,37.7836,37.8009,245828.0
2019-07-10 15:15:00,43.77,43.78,43.75,43.76,181271.0,37.8009,37.8095,37.7836,37.7922,181271.0
2019-07-10 15:20:00,43.77,43.77,43.73,43.76,258558.0,37.8009,37.8009,37.7663,37.7922,258558.0
2019-07-10 15:25:00,43.76,43.79,43.74,43.75,178654.0,37.7922,37.8181,37.775,37.7836,178654.0
2019-07-10 15:30:00,43.75,43.8,43.74,43.8,266017.0,37.7836,37.8268,37.775,37.8268,266017.0
2019-07-10 15:35:00,43.79,43.8,43.75,43.78,180467.0,37.8181,37.8268,37.7836,37.8095,180467.0
2019-07-10 15:40:00,43.78,43.82,43.77,43.82,376243.0,37.8095,37.844,37.8009,37.844,376243.0
2019-07-10 15:45:00,43.82,43.82,43.78,43.8,426727.0,37.844,37.844,37.8095,37.8268,426727.0
2019-07-10 15:50:00,43.79,43.85,43.78,43.81,555158.0,37.8181,37.87,37.8095,37.8354,555158.0
2019-07-10 15:55:00,43.81,43.85,43.77,43.8,918570.0,37.8354,37.87,37.8009,37.8268,918570.0
2019-07-11 09:30:00,43.81,43.96,43.75,43.85,377180.0,37.8354,37.965,37.7836,37.87,377180.0
2019-07-11 09:35:00,43.86,44.0,43.86,43.98,192340.0,37.8786,37.9995,37.8786,37.9822,192340.0
2019-07-11 09:40:00,43.98,44.0,43.91,43.97,142860.0,37.9822,37.9995,37.9218,37.9736,142860.0
2019-07-11 09:45:00,43.97,44.01,43.94,44.0,197205.0,37.9736,38.0081,37.9477,37.9995,197205.0
2019-07-11 09:50:00,44.0,44.04,43.95,43.97,154456.0,37.9995,38.034,37.9563,37.9736,154456.0
2019-07-11 09:55:00,43.97,44.0,43.95,43.98,69206.0,37.9736,37.9995,37.9563,37.9822,69206.0
2019-07-11 10:00:00,43.99,44.01,43.96,43.96,225706.0,37.9909,38.0081,37.965,37.965,225706.0
2019-07-11 10:05:00,43.96,44.01,43.95,43.98,179749.0,37.965,38.0081,37.9563,37.9822,179749.0
2019-07-11 10:10:00,43.98,44.06,43.98,44.04,122854.0,37.9822,38.0513,37.9822,38.034,122854.0
2019-07-11 10:15:00,44.04,44.04,43.97,43.97,189426.0,38.034,38.034,37.9736,37.9736,189426.0
2019-07-11 10:20:00,43.96,43.98,43.92,43.97,111523.0,37.965,37.9822,37.9304,37.9736,111523.0
2019-07-11 10:25:00,43.97,44.0,43.96,43.99,85844.0,37.9736,37.9995,37.965,37.9909,85844.0
2019-07-11 10:30:00,43.98,43.99,43.94,43.95,116686.0,37.9822,37.9909,37.9477,37.9563,116686.0
2019-07-11 10:35:00,43.96,43.97,43.89,43.95,152176.0,37.965,37.9736,37.9045,37.9563,152176.0
2019-07-11 10:40:00,43.94,43.98,43.91,43.92,74376.0,37.9477,37.9822,37.9218,37.9304,74376.0
2019-07-11 10:45:00,43.92,43.98,43.92,43.95,155463.0,37.9304,37.9822,37.9304,37.9563,155463.0
2019-07-11 10:50:00,43.95,44.0,43.94,44.0,135771.0,37.9563,37.9995,37.9477,37.9995,135771.0
2019-07-11 10:55:00,44.0,44.01,43.97,43.98,93737.0,37.9995,38.0081,37.9736,37.9822,93737.0
2019-07-11 11:00:00,43.98,44.04,43.95,44.01,236522.0,37.9822,38.034,37.9563,38.0081,236522.0
2019-07-11 11:05:00,44.01,44.01,43.96,43.99,136275.0,38.0081,38.0081,37.965,37.9909,136275.0
2019-07-11 11:10:00,43.98,44.03,43.97,44.02,520804.0,37.9822,38.0254,37.9736,38.0168,520804.0
2019-07-11 11:15:00,44.02,44.1,44.01,44.09,113685.0,38.0168,38.0859,38.0081,38.0772,113685.0
2019-07-11 11:20:00,44.09,44.1,44.07,44.08,71856.0,38.0772,38.0859,38.06,38.0686,71856.0
2019-07-11 11:25:00,44.09,44.09,44.01,44.02,91822.0,38.0772,38.0772,38.0081,38.0168,91822.0
2019-07-11 11:30:00,44.01,44.07,44.0,44.06,160517.0,38.0081,38.06,37.9995,38.0513,160517.0
2019-07-11 11:35:00,44.06,44.08,44.02,44.08,108977.0,38.0513,38.0686,38.0168,38.0686,108977.0
2019-07-11 11:40:00,44.07,44.08,44.04,44.08,64140.0,38.06,38.0686,38.034,38.0686,64140.0
2019-07-11 11:45:00,44.08,44.13,44.07,44.13,93035.0,38.0686,38.1118,38.06,38.1118,93035.0
2019-07-11 11:50:00,44.12,44.13,44.07,44.1,150814.0,38.1031,38.1118,38.06,38.0859,150814.0
2019-07-11 11:55:00,44.09,44.1,44.03,44.05,179360.0,38.0772,38.0859,38.0254,38.0427,179360.0
2019-07-11 12:00:00,44.05,44.1,44.04,44.09,47451.0,38.0427,38.0859,38.034,38.0772,47451.0
2019-07-11 12:05:00,44.1,44.11,44.08,44.09,157988.0,38.0859,38.0945,38.0686,38.0772,157988.0
2019-07-11 12:10:00,44.09,44.1,44.07,44.09,75614.0,38.0772,38.0859,38.06,38.0772,75614.0
2019-07-11 12:15:00,44.09,44.11,44.07,44.08,69911.0,38.0772,38.0945,38.06,38.0686,69911.0
2019-07-11 12:20:00,44.09,44.09,44.06,44.09,79033.0,38.0772,38.0772,38.0513,38.0772,79033.0
2019-07-11 12:25:00,44.09,44.09,44.06,44.08,64516.0,38.0772,38.0772,38.0513,38.0686,64516.0
2019-07-11 12:30:00,44.08,44.09,44.04,44.06,77936.0,38.0686,38.0772,38.034,38.0513,77936.0
2019-07-11 12:35:00,44.07,44.08,44.05,44.08,92310.0,38.06,38.0686,38.0427,38.0686,92310.0
2019-07-11 12:40:00,44.08,44.09,44.06,44.08,55342.0,38.0686,38.0772,38.0513,38.0686,55342.0
2019-07-11 12:45:00,44.09,44.11,44.08,44.09,136506.0,38.0772,38.0945,38.0686,38.0772,136506.0
2019-07-11 12:50:00,44.09,44.11,44.08,44.09,48508.0,38.0772,38.0945,38.0686,38.0772,48508.0
2019-07-11 12:55:00,44.1,44.12,44.08,44.09,70850.0,38.0859,38.1031,38.0686,38.0772,70850.0
2019-07-11 13:00:00,44.09,44.11,44.07,44.08,100962.0,38.0772,38.0945,38.06,38.0686,100962.0
2019-07-11 13:05:00,44.09,44.09,44.05,44.06,64427.0,38.0772,38.0772,38.0427,38.0513,64427.0
2019-07-11 13:10:00,44.05,44.08,44.05,44.08,40639.0,38.0427,38.0686,38.0427,38.0686,40639.0
2019-07-11 13:15:00,44.08,44.09,44.05,44.07,41023.0,38.0686,38.0772,38.0427,38.06,41023.0
2019-07-11 13:20:00,44.07,44.08,44.03,44.04,72138.0,38.06,38.0686,38.0254,38.034,72138.0
2019-07-11 13:25:00,44.04,44.06,43.99,44.02,279269.0,38.034,38.0513,37.9909,38.0168,279269.0
2019-07-11 13:30:00,44.02,44.05,43.99,44.02,257617.0,38.0168,38.0427,37.9909,38.0168,257617.0
2019-07-11 13:35:00,44.02,44.02,43.95,44.0,170007.0,38.0168,38.0168,37.9563,37.9995,170007.0
2019-07-11 13:40:00,44.01,44.01,43.96,44.0,111754.0,38.0081,38.0081,37.965,37.9995,111754.0
2019-07-11 13:45:00,44.01,44.01,43.96,44.01,72904.0,38.0081,38.0081,37.965,38.0081,72904.0
2019-07-11 13:50:00,44.01,44.03,44.0,44.02,34150.0,38.0081,38.0254,37.9995,38.0168,34150.0
2019-07-11 13:55:00,44.03,44.04,44.01,44.02,67301.0,38.0254,38.034,38.0081,38.0168,67301.0
2019-07-11 14:00:00,44.02,44.02,43.98,44.02,153444.0,38.0168,38.0168,37.9822,38.0168,153444.0
2019-07-11 14:05:00,44.02,44.03,43.98,44.01,136968.0,38.0168,38.0254,37.9822,38.0081,136968.0
2019-07-11 14:10:00,44.01,44.03,43.99,44.02,73096.0,38.0081,38.0254,37.9909,38.0168,73096.0
2019-07-11 14:15:00,44.01,44.02,43.97,43.99,120616.0,38.0081,38.0168,37.9736,37.9909,120616.0
2019-07-11 14:20:00,44.0,44.01,43.96,44.01,128490.0,37.9995,38.0081,37.965,38.0081,128490.0
2019-07-11 14:25:00,44.01,44.03,43.99,44.01,141487.0,38.0081,38.0254,37.9909,38.0081,141487.0
2019-07-11 14:30:00,44.01,44.07,44.0,44.06,118488.0,38.0081,38.06,37.9995,38.0513,118488.0
2019-07-11 14:35:00,44.07,44.08,44.05,44.08,94894.0,38.06,38.0686,38.0427,38.0686,94894.0
2019-07-11 14:40:00,44.08,44.11,44.07,44.09,133039.0,38.0686,38.0945,38.06,38.0772,133039.0
2019-07-11 14:45:00,44.09,44.1,44.06,44.07,58028.0,38.0772,38.0859,38.0513,38.06,58028.0
2019-07-11 14:50:00,44.07,44.1,44.06,44.09,93372.0,38.06,38.0859,38.0513,38.0772,93372.0
2019-07-11 14:55:00,44.09,44.11,44.08,44.09,162228.0,38.0772,38.0945,38.0686,38.0772,162228.0
2019-07-11 15:00:00,44.09,44.1,44.08,44.09,217647.0,38.0772,38.0859,38.0686,38.0772,217647.0
2019-07-11 15:05:00,44.09,44.1,44.08,44.09,58101.0,38.0772,38.0859,38.0686,38.0772,58101.0
2019-07-11 15:10:00,44.09,44.12,44.08,44.09,151414.0,38.0772,38.1031,38.0686,38.0772,151414.0
2019-07-11 15:15:00,44.08,44.11,44.08,44.09,165732.0,38.0686,38.0945,38.0686,38.0772,165732.0
2019-07-11 15:20:00,44.09,44.1,44.04,44.07,177318.0,38.0772,38.0859,38.034,38.06,177318.0
2019-07-11 15:25:00,44.07,44.07,44.03,44.05,125741.0,38.06,38.06,38.0254,38.0427,125741.0
2019-07-11 15:30:00,44.05,44.06,44.01,44.02,221268.0,38.0427,38.0513,38.0081,38.0168,221268.0
2019-07-11 15:35:00,44.01,44.03,44.0,44.02,184572.0,38.0081,38.0254,37.9995,38.0168,184572.0
2019-07-11 15:40:00,44.02,44.03,44.01,44.02,131396.0,38.0168,38.0254,38.0081,38.0168,131396.0
2019-07-11 15:45:00,44.02,44.02,43.98,43.98,353251.0,38.0168,38.0168,37.9822,37.9822,353251.0
2019-07-11 15:50:00,43.98,44.04,43.98,44.02,375409.0,37.9822,38.034,37.9822,38.0168,375409.0
2019-07-11 15:55:00,44.02,44.1,44.01,44.07,1023652.0,38.0168,38.0859,38.0081,38.06,1023652.0
2019-07-12 09:30:00,44.07,44.22,43.97,43.97,371193.0,38.06,38.1895,37.9736,37.9736,371193.0
2019-07-12 09:35:00,43.97,44.13,43.96,44.1,122462.0,37.9736,38.1118,37.965,38.0859,122462.0
2019-07-12 09:40:00,44.1,44.14,44.06,44.09,146046.0,38.0859,38.1204,38.0513,38.0772,146046.0
2019-07-12 09:45:00,44.1,44.11,44.06,44.08,109282.0,38.0859,38.0945,38.0513,38.0686,109282.0
2019-07-12 09:50:00,44.08,44.08,44.03,44.05,150717.0,38.0686,38.0686,38.0254,38.0427,150717.0
2019-07-12 09:55:00,44.05,44.07,44.01,44.01,141690.0,38.0427,38.06,38.0081,38.0081,141690.0
2019-07-12 10:00:00,44.02,44.14,44.01,44.14,91862.0,38.0168,38.1204,38.0081,38.1204,91862.0
2019-07-12 10:05:00,44.14,44.18,44.13,44.14,105192.0,38.1204,38.155,38.1118,38.1204,105192.0
2019-07-12 10:10:00,44.14,44.15,44.1,44.14,76908.0,38.1204,38.129,38.0859,38.1204,76908.0
2019-07-12 10:15:00,44.14,44.19,44.13,44.14,195793.0,38.1204,38.1636,38.1118,38.1204,195793.0
2019-07-12 10:20:00,44.14,44.15,44.08,44.09,110358.0,38.1204,38.129,38.0686,38.0772,110358.0
2019-07-12 10:25:00,44.09,44.13,44.08,44.1,166850.0,38.0772,38.1118,38.0686,38.0859,166850.0
2019-07-12 10:30:00,44.09,44.11,44.08,44.09,191447.0,38.0772,38.0945,38.0686,38.0772,191447.0
2019-07-12 10:35:00,44.09,44.1,44.04,44.05,268957.0,38.0772,38.0859,38.034,38.0427,268957.0
2019-07-12 10:40:00,44.05,44.1,44.04,44.07,170775.0,38.0427,38.0859,38.034,38.06,170775.0
2019-07-12 10:45:00,44.06,44.14,44.06,44.1,223389.0,38.0513,38.1204,38.0513,38.0859,223389.0
2019-07-12 10:50:00,44.1,44.11,44.08,44.11,89872.0,38.0859,38.0945,38.0686,38.0945,89872.0
2019-07-12 10:55:00,44.11,44.13,44.09,44.11,157330.0,38.0945,38.1118,38.0772,38.0945,157330.0
2019-07-12 11:00:00,44.12,44.12,44.08,44.1,165443.0,38.1031,38.1031,38.0686,38.0859,165443.0
2019-07-12 11:05:00,44.1,44.12,44.08,44.11,137477.0,38.0859,38.1031,38.0686,38.0945,137477.0
2019-07-12 11:10:00,44.11,44.12,44.09,44.09,87260.0,38.0945,38.1031,38.0772,38.0772,87260.0
2019-07-12 11:15:00,44.09,44.2,44.09,44.19,225625.0,38.0772,38.1722,38.0772,38.1636,225625.0
2019-07-12 11:20:00,44.19,44.27,44.18,44.2,287904.0,38.1636,38.2327,38.155,38.1722,287904.0
2019-07-12 11:25:00,44.2,44.24,44.19,44.2,420137.0,38.1722,38.2068,38.1636,38.1722,420137.0
2019-07-12 11:30:00,44.2,44.22,44.18,44.22,131422.0,38.1722,38.1895,38.155,38.1895,131422.0
2019-07-12 11:35:00,44.22,44.26,44.22,44.25,138470.0,38.1895,38.224,38.1895,38.2154,138470.0
2019-07-12 11:40:00,44.24,44.25,44.17,44.19,163725.0,38.2068,38.2154,38.1463,38.1636,163725.0
2019-07-12 11:45:00,44.2,44.21,44.17,44.19,67832.0,38.1722,38.1809,38.1463,38.1636,67832.0
2019-07-12 11:50:00,44.19,44.2,44.18,44.19,55414.0,38.1636,38.1722,38.155,38.1636,55414.0
2019-07-12 11:55:00,44.19,44.2,44.17,44.2,107634.0,38.1636,38.1722,38.1463,38.1722,107634.0
2019-07-12 12:00:00,44.2,44.23,44.19,44.22,128295.0,38.1722,38.1981,38.1636,38.1895,128295.0
2019-07-12 12:05:00,44.22,44.22,44.19,44.22,127611.0,38.1895,38.1895,38.1636,38.1895,127611.0
2019-07-12 12:10:00,44.22,44.22,44.19,44.21,55387.0,38.1895,38.1895,38.1636,38.1809,55387.0
2019-07-12 12:15:00,44.21,44.22,44.18,44.21,65534.0,38.1809,38.1895,38.155,38.1809,65534.0
2019-07-12 12:20:00,44.21,44.22,44.16,44.18,77103.0,38.1809,38.1895,38.1377,38.155,77103.0
2019-07-12 12:25:00,44.18,44.21,44.17,44.2,156567.0,38.155,38.1809,38.1463,38.1722,156567.0
2019-07-12 12:30:00,44.2,44.21,44.18,44.2,75673.0,38.1722,38.1809,38.155,38.1722,75673.0
2019-07-12 12:35:00,44.2,44.23,44.19,44.22,69669.0,38.1722,38.1981,38.1636,38.1895,69669.0
2019-07-12 12:40:00,44.22,44.22,44.19,44.22,63510.0,38.1895,38.1895,38.1636,38.1895,63510.0
2019-07-12 12:45:00,44.22,44.25,44.21,44.23,70756.0,38.1895,38.2154,38.1809,38.1981,70756.0
2019-07-12 12:50:00,44.24,44.25,44.23,44.25,50213.0,38.2068,38.2154,38.1981,38.2154,50213.0
2019-07-12 12:55:00,44.25,44.26,44.22,44.25,78241.0,38.2154,38.224,38.1895,38.2154,78241.0
2019-07-12 13:00:00,44.25,44.27,44.24,44.26,74270.0,38.2154,38.2327,38.2068,38.224,74270.0
2019-07-12 13:05:00,44.27,44.28,44.21,44.25,184915.0,38.2327,38.2413,38.1809,38.2154,184915.0
2019-07-12 13:10:00,44.25,44.25,44.23,44.25,69816.0,38.2154,38.2154,38.1981,38.2154,69816.0
2019-07-12 13:15:00,44.25,44.26,44.23,44.26,61352.0,38.2154,38.224,38.1981,38.224,61352.0
2019-07-12 13:20:00,44.25,44.28,44.25,44.28,65018.0,38.2154,38.2413,38.2154,38.2413,65018.0
2019-07-12 13:25:00,44.28,44.3,44.28,44.3,77218.0,38.2413,38.2586,38.2413,38.2586,77218.0
2019-07-12 13:30:00,44.3,44.31,44.27,44.3,113858.0,38.2586,38.2672,38.2327,38.2586,113858.0
2019-07-12 13:35:00,44.3,44.31,44.26,44.28,83813.0,38.2586,38.2672,38.224,38.2413,83813.0
2019-07-12 13:40:00,44.27,44.28,44.23,44.24,194059.0,38.2327,38.2413,38.1981,38.2068,194059.0
2019-07-12 13:45:00,44.25,44.26,44.21,44.23,142530.0,38.2154,38.224,38.1809,38.1981,142530.0
2019-07-12 13:50:00,44.23,44.23,44.21,44.22,55674.0,38.1981,38.1981,38.1809,38.1895,55674.0
2019-07-12 13:55:00,44.21,44.26,44.21,44.24,149226.0,38.1809,38.224,38.1809,38.2068,149226.0
2019-07-12 14:00:00,44.24,44.27,44.23,44.25,187568.0,38.2068,38.2327,38.1981,38.2154,187568.0
2019-07-12 14:05:00,44.25,44.27,44.21,44.27,82839.0,38.2154,38.2327,38.1809,38.2327,82839.0
2019-07-12 14:10:00,44.27,44.27,44.24,44.26,80503.0,38.2327,38.2327,38.2068,38.224,80503.0
2019-07-12 14:15:00,44.26,44.27,44.24,44.26,63252.0,38.224,38.2327,38.2068,38.224,63252.0
2019-07-12 14:20:00,44.26,44.27,44.24,44.26,111074.0,38.224,38.2327,38.2068,38.224,111074.0
2019-07-12 14:25:00,44.26,44.27,44.24,44.26,99533.0,38.224,38.2327,38.2068,38.224,99533.0
2019-07-12 14:30:00,44.25,44.28,44.24,44.26,103549.0,38.2154,38.2413,38.2068,38.224,103549.0
2019-07-12 14:35:00,44.26,44.31,44.25,44.31,112158.0,38.224,38.2672,38.2154,38.2672,112158.0
2019-07-12 14:40:00,44.3,44.31,44.29,44.3,75254.0,38.2586,38.2672,38.25,38.2586,75254.0
2019-07-12 14:45:00,44.3,44.35,44.29,44.34,172503.0,38.2586,38.3018,38.25,38.2931,172503.0
2019-07-12 14:50:00,44.34,44.36,44.33,44.34,100520.0,38.2931,38.3104,38.2845,38.2931,100520.0
2019-07-12 14:55:00,44.35,44.36,44.3,44.34,137807.0,38.3018,38.3104,38.2586,38.2931,137807.0
2019-07-12 15:00:00,44.35,44.36,44.34,44.34,143023.0,38.3018,38.3104,38.2931,38.2931,143023.0
2019-07-12 15:05:00,44.34,44.35,44.31,44.34,84051.0,38.2931,38.3018,38.2672,38.2931,84051.0
2019-07-12 15:10:00,44.34,44.37,44.33,44.37,84389.0,38.2931,38.319,38.2845,38.319,84389.0
2019-07-12 15:15:00,44.37,44.43,44.36,44.43,149327.0,38.319,38.3709,38.3104,38.3709,149327.0
2019-07-12 15:20:00,44.43,44.48,44.42,44.43,196696.0,38.3709,38.414,38.3622,38.3709,196696.0
2019-07-12 15:25:00,44.43,44.43,44.38,44.4,87049.0,38.3709,38.3709,38.3277,38.345,87049.0
2019-07-12 15:30:00,44.4,44.41,44.36,44.4,141253.0,38.345,38.3536,38.3104,38.345,141253.0
2019-07-12 15:35:00,44.4,44.47,44.38,44.44,364428.0,38.345,38.4054,38.3277,38.3795,364428.0
2019-07-12 15:40:00,44.44,44.44,44.42,44.43,220125.0,38.3795,38.3795,38.3622,38.3709,220125.0
2019-07-12 15:45:00,44.43,44.46,44.42,44.45,281146.0,38.3709,38.3968,38.3622,38.3881,281146.0
2019-07-12 15:50:00,44.44,44.47,44.42,44.44,271218.0,38.3795,38.4054,38.3622,38.3795,271218.0
2019-07-12 15:55:00,44.44,45.01,44.37,44.86,3124168.0,38.3795,38.8718,38.319,38.7422,3124168.0
2019-07-15 09:30:00,44.82,44.87,44.48,44.63,435041.0,38.7077,38.7509,38.414,38.5436,435041.0
2019-07-15 09:35:00,44.63,44.65,44.55,44.62,221731.0,38.5436,38.5609,38.4745,38.5349,221731.0
2019-07-15 09:40:00,44.62,44.66,44.59,44.62,149998.0,38.5349,38.5695,38.509,38.5349,149998.0
2019-07-15 09:45:00,44.62,44.68,44.61,44.63,156024.0,38.5349,38.5868,38.5263,38.5436,156024.0
2019-07-15 09:50:00,44.63,44.68,44.62,44.67,136938.0,38.5436,38.5868,38.5349,38.5781,136938.0
2019-07-15 09:55:00,44.66,44.7,44.63,44.66,106807.0,38.5695,38.604,38.5436,38.5695,106807.0
2019-07-15 10:00:00,44.67,44.72,44.65,44.68,96960.0,38.5781,38.6213,38.5609,38.5868,96960.0
2019-07-15 10:05:00,44.68,44.68,44.58,44.61,179039.0,38.5868,38.5868,38.5004,38.5263,179039.0
2019-07-15 10:10:00,44.61,44.68,44.6,44.66,179675.0,38.5263,38.5868,38.5177,38.5695,179675.0
2019-07-15 10:15:00,44.66,44.72,44.65,44.72,172394.0,38.5695,38.6213,38.5609,38.6213,172394.0
2019-07-15 10:20:00,44.72,44.81,44.69,44.8,280065.0,38.6213,38.699,38.5954,38.6904,280065.0
2019-07-15 10:25:00,44.79,44.81,44.68,44.7,184252.0,38.6818,38.699,38.5868,38.604,184252.0
2019-07-15 10:30:00,44.7,44.72,44.66,44.66,235257.0,38.604,38.6213,38.5695,38.5695,235257.0
2019-07-15 10:35:00,44.67,44.68,44.65,44.66,249030.0,38.5781,38.5868,38.5609,38.5695,249030.0
2019-07-15 10:40:00,44.66,44.69,44.63,44.67,330134.0,38.5695,38.5954,38.5436,38.5781,330134.0
2019-07-15 10:45:00,44.67,44.72,44.66,44.71,116507.0,38.5781,38.6213,38.5695,38.6127,116507.0
2019-07-15 10:50:00,44.7,44.73,44.7,44.72,94635.0,38.604,38.6299,38.604,38.6213,94635.0
2019-07-15 10:55:00,44.71,44.73,44.71,44.73,60004.0,38.6127,38.6299,38.6127,38.6299,60004.0
2019-07-15 11:00:00,44.73,44.73,44.66,44.66,182939.0,38.6299,38.6299,38.5695,38.5695,182939.0
2019-07-15 11:05:00,44.67,44.68,44.65,44.68,104332.0,38.5781,38.5868,38.5609,38.5868,104332.0
2019-07-15 11:10:00,44.68,44.7,44.66,44.69,136889.0,38.5868,38.604,38.5695,38.5954,136889.0
2019-07-15 11:15:00,44.69,44.71,44.66,44.7,130232.0,38.5954,38.6127,38.5695,38.604,130232.0
2019-07-15 11:20:00,44.7,44.7,44.66,44.68,101733.0,38.604,38.604,38.5695,38.5868,101733.0
2019-07-15 11:25:00,44.68,44.7,44.68,44.69,83691.0,38.5868,38.604,38.5868,38.5954,83691.0
2019-07-15 11:30:00,44.69,44.69,44.66,44.68,206329.0,38.5954,38.5954,38.5695,38.5868,206329.0
2019-07-15 11:35:00,44.68,44.68,44.66,44.68,161899.0,38.5868,38.5868,38.5695,38.5868,161899.0
2019-07-15 11:40:00,44.68,44.68,44.64,44.65,198854.0,38.5868,38.5868,38.5522,38.5609,198854.0
2019-07-15 11:45:00,44.65,44.66,44.58,44.59,140677.0,38.5609,38.5695,38.5004,38.509,140677.0
2019-07-15 11:50:00,44.59,44.62,44.58,44.62,134619.0,38.509,38.5349,38.5004,38.5349,134619.0
2019-07-15 11:55:00,44.62,44.63,44.61,44.62,141225.0,38.5349,38.5436,38.5263,38.5349,141225.0
2019-07-15 12:00:00,44.62,44.65,44.61,44.64,85959.0,38.5349,38.5609,38.5263,38.5522,85959.0
2019-07-15 12:05:00,44.64,44.73,44.64,44.69,153944.0,38.5522,38.6299,38.5522,38.5954,153944.0
2019-07-15 12:10:00,44.69,44.7,44.67,44.68,66203.0,38.5954,38.604,38.5781,38.5868,66203.0
2019-07-15 12:15:00,44.69,44.69,44.68,44.69,126085.0,38.5954,38.5954,38.5868,38.5954,126085.0
2019-07-15 12:20:00,44.69,44.71,44.68,44.7,98465.0,38.5954,38.6127,38.5868,38.604,98465.0
2019-07-15 12:25:00,44.71,44.71,44.68,44.7,66429.0,38.6127,38.6127,38.5868,38.604,66429.0
2019-07-15 12:30:00,44.7,44.71,44.68,44.69,92877.0,38.604,38.6127,38.5868,38.5954,92877.0
2019-07-15 12:35:00,44.69,44.71,44.68,44.7,64582.0,38.5954,38.6127,38.5868,38.604,64582.0
2019-07-15 12:40:00,44.69,44.72,44.68,44.71,179990.0,38.5954,38.6213,38.5868,38.6127,179990.0
2019-07-15 12:45:00,44.71,44.71,44.68,44.69,92827.0,38.6127,38.6127,38.5868,38.5954,92827.0
2019-07-15 12:50:00,44.68,44.69,44.63,44.64,128415.0,38.5868,38.5954,38.5436,38.5522,128415.0
2019-07-15 12:55:00,44.63,44.67,44.63,44.67,43422.0,38.5436,38.5781,38.5436,38.5781,43422.0
2019-07-15 13:00:00,44.67,44.7,44.66,44.69,133962.0,38.5781,38.604,38.5695,38.5954,133962.0
2019-07-15 13:05:00,44.69,44.72,44.68,44.72,103361.0,38.5954,38.6213,38.5868,38.6213,103361.0
2019-07-15 13:10:00,44.72,44.72,44.7,44.72,119155.0,38.6213,38.6213,38.604,38.6213,119155.0
2019-07-15 13:15:00,44.72,44.75,44.71,44.73,191685.0,38.6213,38.6472,38.6127,38.6299,191685.0
2019-07-15 13:20:00,44.73,44.75,44.72,44.73,89833.0,38.6299,38.6472,38.6213,38.6299,89833.0
2019-07-15 13:25:00,44.73,44.74,44.72,44.72,74391.0,38.6299,38.6386,38.6213,38.6213,74391.0
2019-07-15 13:30:00,44.73,44.76,44.71,44.76,130271.0,38.6299,38.6559,38.6127,38.6559,130271.0
2019-07-15 13:35:00,44.76,44.77,44.74,44.77,118133.0,38.6559,38.6645,38.6386,38.6645,118133.0
2019-07-15 13:40:00,44.77,44.79,44.77,44.78,83949.0,38.6645,38.6818,38.6645,38.6731,83949.0
2019-07-15 13:45:00,44.78,44.78,44.77,44.78,66200.0,38.6731,38.6731,38.6645,38.6731,66200.0
2019-07-15 13:50:00,44.78,44.79,44.71,44.73,254107.0,38.6731,38.6818,38.6127,38.6299,254107.0
2019-07-15 13:55:00,44.73,44.76,44.71,44.73,127975.0,38.6299,38.6559,38.6127,38.6299,127975.0
2019-07-15 14:00:00,44.73,44.76,44.71,44.72,112598.0,38.6299,38.6559,38.6127,38.6213,112598.0
2019-07-15 14:05:00,44.72,44.75,44.7,44.73,91060.0,38.6213,38.6472,38.604,38.6299,91060.0
2019-07-15 14:10:00,44.73,44.74,44.72,44.73,41445.0,38.6299,38.6386,38.6213,38.6299,41445.0
2019-07-15 14:15:00,44.74,44.75,44.72,44.75,87695.0,38.6386,38.6472,38.6213,38.6472,87695.0
2019-07-15 14:20:00,44.75,44.77,44.74,44.76,121541.0,38.6472,38.6645,38.6386,38.6559,121541.0
2019-07-15 14:25:00,44.76,44.78,44.75,44.78,87025.0,38.6559,38.6731,38.6472,38.6731,87025.0
2019-07-15 14:30:00,44.78,44.8,44.76,44.78,125415.0,38.6731,38.6904,38.6559,38.6731,125415.0
2019-07-15 14:35:00,44.78,44.8,44.76,44.77,69346.0,38.6731,38.6904,38.6559,38.6645,69346.0
2019-07-15 14:40:00,44.77,44.77,44.74,44.75,63260.0,38.6645,38.6645,38.6386,38.6472,63260.0
2019-07-15 14:45:00,44.75,44.77,44.74,44.77,107665.0,38.6472,38.6645,38.6386,38.6645,107665.0
2019-07-15 14:50:00,44.76,44.77,44.74,44.76,93072.0,38.6559,38.6645,38.6386,38.6559,93072.0
2019-07-15 14:55:00,44.76,44.77,44.75,44.76,61509.0,38.6559,38.6645,38.6472,38.6559,61509.0
2019-07-15 15:00:00,44.76,44.79,44.75,44.78,106845.0,38.6559,38.6818,38.6472,38.6731,106845.0
2019-07-15 15:05:00,44.78,44.8,44.77,44.79,70772.0,38.6731,38.6904,38.6645,38.6818,70772.0
2019-07-15 15:10:00,44.79,44.79,44.77,44.78,139083.0,38.6818,38.6818,38.6645,38.6731,139083.0
2019-07-15 15:15:00,44.78,44.8,44.76,44.77,165570.0,38.6731,38.6904,38.6559,38.6645,165570.0
2019-07-15 15:20:00,44.77,44.79,44.74,44.77,1177613.0,38.6645,38.6818,38.6386,38.6645,1177613.0
2019-07-15 15:25:00,44.77,44.78,44.67,44.69,266965.0,38.6645,38.6731,38.5781,38.5954,266965.0
2019-07-15 15:30:00,44.69,44.73,44.68,44.72,193061.0,38.5954,38.6299,38.5868,38.6213,193061.0
2019-07-15 15:35:00,44.72,44.72,44.69,44.7,150959.0,38.6213,38.6213,38.5954,38.604,150959.0
2019-07-15 15:40:00,44.7,44.74,44.7,44.73,185409.0,38.604,38.6386,38.604,38.6299,185409.0
2019-07-15 15:45:00,44.73,44.75,44.72,44.74,222335.0,38.6299,38.6472,38.6213,38.6386,222335.0
2019-07-15 15:50:00,44.73,44.76,44.69,44.75,447877.0,38.6299,38.6559,38.5954,38.6472,447877.0
2019-07-15 15:55:00,44.75,44.76,44.69,44.73,962671.0,38.6472,38.6559,38.5954,38.6299,962671.0
2019-07-16 09:30:00,44.83,45.0,44.77,44.98,469756.0,38.7163,38.8631,38.6645,38.8459,469756.0
2019-07-16 09:35:00,44.98,45.08,44.96,45.0,208570.0,38.8459,38.9322,38.8286,38.8631,208570.0
2019-07-16 09:40:00,45.01,45.01,44.94,44.98,166576.0,38.8718,38.8718,38.8113,38.8459,166576.0
2019-07-16 09:45:00,44.98,44.99,44.91,44.95,204749.0,38.8459,38.8545,38.7854,38.8199,204749.0
2019-07-16 09:50:00,44.95,45.0,44.93,44.98,147352.0,38.8199,38.8631,38.8027,38.8459,147352.0
2019-07-16 09:55:00,44.98,45.06,44.96,44.97,123230.0,38.8459,38.9149,38.8286,38.8372,123230.0
2019-07-16 10:00:00,44.97,44.98,44.88,44.91,207548.0,38.8372,38.8459,38.7595,38.7854,207548.0
2019-07-16 10:05:00,44.91,44.91,44.83,44.88,267163.0,38.7854,38.7854,38.7163,38.7595,267163.0
2019-07-16 10:10:00,44.88,44.89,44.83,44.85,250504.0,38.7595,38.7681,38.7163,38.7336,250504.0
2019-07-16 10:15:00,44.85,44.9,44.82,44.88,165585.0,38.7336,38.7768,38.7077,38.7595,165585.0
2019-07-16 10:20:00,44.89,44.95,44.89,44.94,88280.0,38.7681,38.8199,38.7681,38.8113,88280.0
2019-07-16 10:25:00,44.94,44.96,44.92,44.96,125212.0,38.8113,38.8286,38.794,38.8286,125212.0
2019-07-16 10:30:00,44.96,45.0,44.95,45.0,136639.0,38.8286,38.8631,38.8199,38.8631,136639.0
2019-07-16 10:35:00,45.0,45.03,44.98,45.0,202352.0,38.8631,38.889,38.8459,38.8631,202352.0
2019-07-16 10:40:00,45.0,45.03,44.98,45.0,253824.0,38.8631,38.889,38.8459,38.8631,253824.0
2019-07-16 10:45:00,45.0,45.02,44.99,45.0,100058.0,38.8631,38.8804,38.8545,38.8631,100058.0
2019-07-16 10:50:00,45.0,45.0,44.94,44.98,145571.0,38.8631,38.8631,38.8113,38.8459,145571.0
2019-07-16 10:55:00,44.98,45.01,44.96,44.97,176539.0,38.8459,38.8718,38.8286,38.8372,176539.0
2019-07-16 11:00:00,44.97,45.0,44.95,44.96,122197.0,38.8372,38.8631,38.8199,38.8286,122197.0
2019-07-16 11:05:00,44.95,44.99,44.94,44.98,58625.0,38.8199,38.8545,38.8113,38.8459,58625.0
2019-07-16 11:10:00,44.98,44.99,44.96,44.98,127634.0,38.8459,38.8545,38.8286,38.8459,127634.0
2019-07-16 11:15:00,44.98,44.99,44.92,44.94,77789.0,38.8459,38.8545,38.794,38.8113,77789.0
2019-07-16 11:20:00,44.94,45.0,44.93,44.97,106574.0,38.8113,38.8631,38.8027,38.8372,106574.0
2019-07-16 11:25:00,44.97,44.97,44.95,44.96,163789.0,38.8372,38.8372,38.8199,38.8286,163789.0
2019-07-16 11:30:00,44.95,44.98,44.95,44.96,72012.0,38.8199,38.8459,38.8199,38.8286,72012.0
2019-07-16 11:35:00,44.96,44.97,44.93,44.96,105063.0,38.8286,38.8372,38.8027,38.8286,105063.0
2019-07-16 11:40:00,44.96,44.98,44.91,44.92,283314.0,38.8286,38.8459,38.7854,38.794,283314.0
2019-07-16 11:45:00,44.91,44.95,44.91,44.94,48892.0,38.7854,38.8199,38.7854,38.8113,48892.0
2019-07-16 11:50:00,44.94,44.97,44.92,44.97,117100.0,38.8113,38.8372,38.794,38.8372,117100.0
2019-07-16 11:55:00,44.97,45.0,44.94,44.96,112156.0,38.8372,38.8631,38.8113,38.8286,112156.0
2019-07-16 12:00:00,44.95,44.99,44.92,44.97,160914.0,38.8199,38.8545,38.794,38.8372,160914.0
2019-07-16 12:05:00,44.97,45.0,44.95,44.96,133829.0,38.8372,38.8631,38.8199,38.8286,133829.0
2019-07-16 12:10:00,44.96,44.97,44.91,44.97,106348.0,38.8286,38.8372,38.7854,38.8372,106348.0
2019-07-16 12:15:00,44.97,44.99,44.94,44.95,169366.0,38.8372,38.8545,38.8113,38.8199,169366.0
2019-07-16 12:20:00,44.95,44.98,44.94,44.98,83929.0,38.8199,38.8459,38.8113,38.8459,83929.0
2019-07-16 12:25:00,44.97,45.0,44.97,44.98,105535.0,38.8372,38.8631,38.8372,38.8459,105535.0
2019-07-16 12:30:00,44.99,45.01,44.97,45.01,162810.0,38.8545,38.8718,38.8372,38.8718,162810.0
2019-07-16 12:35:00,45.0,45.04,44.99,45.0,123698.0,38.8631,38.8977,38.8545,38.8631,123698.0
2019-07-16 12:40:00,45.0,45.07,44.99,45.05,121705.0,38.8631,38.9236,38.8545,38.9063,121705.0
2019-07-16 12:45:00,45.05,45.06,45.04,45.05,49696.0,38.9063,38.9149,38.8977,38.9063,49696.0
2019-07-16 12:50:00,45.05,45.07,45.04,45.07,109866.0,38.9063,38.9236,38.8977,38.9236,109866.0
2019-07-16 12:55:00,45.07,45.08,45.03,45.08,86129.0,38.9236,38.9322,38.889,38.9322,86129.0
2019-07-16 13:00:00,45.08,45.13,45.08,45.11,93570.0,38.9322,38.9754,38.9322,38.9581,93570.0
2019-07-16 13:05:00,45.1,45.14,45.09,45.14,164592.0,38.9495,38.984,38.9409,38.984,164592.0
2019-07-16 13:10:00,45.14,45.18,45.13,45.18,156089.0,38.984,39.0186,38.9754,39.0186,156089.0
2019-07-16 13:15:00,45.18,45.2,45.17,45.19,127077.0,39.0186,39.0359,39.0099,39.0272,127077.0
2019-07-16 13:20:00,45.19,45.21,45.15,45.18,251747.0,39.0272,39.0445,38.9927,39.0186,251747.0
2019-07-16 13:25:00,45.18,45.2,45.15,45.16,176069.0,39.0186,39.0359,38.9927,39.0013,176069.0
2019-07-16 13:30:00,45.16,45.17,45.14,45.15,131356.0,39.0013,39.0099,38.984,38.9927,131356.0
2019-07-16 13:35:00,45.15,45.15,45.14,45.15,35675.0,38.9927,38.9927,38.984,38.9927,35675.0
2019-07-16 13:40:00,45.15,45.17,45.13,45.15,115405.0,38.9927,39.0099,38.9754,38.9927,115405.0
2019-07-16 13:45:00,45.15,45.16,45.12,45.15,161944.0,38.9927,39.0013,38.9668,38.9927,161944.0
2019-07-16 13:50:00,45.15,45.15,45.1,45.11,186746.0,38.9927,38.9927,38.9495,38.9581,186746.0
2019-07-16 13:55:00,45.11,45.14,45.08,45.09,136397.0,38.9581,38.984,38.9322,38.9409,136397.0
2019-07-16 14:00:00,45.09,45.14,45.08,45.14,72259.0,38.9409,38.984,38.9322,38.984,72259.0
2019-07-16 14:05:00,45.14,45.15,45.12,45.14,94293.0,38.984,38.9927,38.9668,38.984,94293.0
2019-07-16 14:10:00,45.14,45.15,45.11,45.13,121062.0,38.984,38.9927,38.9581,38.9754,121062.0
2019-07-16 14:15:00,45.13,45.13,45.06,45.07,113495.0,38.9754,38.9754,38.9149,38.9236,113495.0
2019-07-16 14:20:00,45.06,45.13,45.06,45.13,62547.0,38.9149,38.9754,38.9149,38.9754,62547.0
2019-07-16 14:25:00,45.13,45.15,45.11,45.13,339045.0,38.9754,38.9927,38.9581,38.9754,339045.0
2019-07-16 14:30:00,45.13,45.16,45.09,45.13,179904.0,38.9754,39.0013,38.9409,38.9754,179904.0
2019-07-16 14:35:00,45.13,45.18,45.12,45.16,138824.0,38.9754,39.0186,38.9668,39.0013,138824.0
2019-07-16 14:40:00,45.15,45.2,45.14,45.2,103272.0,38.9927,39.0359,38.984,39.0359,103272.0
2019-07-16 14:45:00,45.2,45.21,45.17,45.19,96307.0,39.0359,39.0445,39.0099,39.0272,96307.0
2019-07-16 14:50:00,45.19,45.23,45.18,45.2,207245.0,39.0272,39.0618,39.0186,39.0359,207245.0
2019-07-16 14:55:00,45.2,45.21,45.15,45.16,100369.0,39.0359,39.0445,38.9927,39.0013,100369.0
2019-07-16 15:00:00,45.17,45.19,45.15,45.16,108463.0,39.0099,39.0272,38.9927,39.0013,108463.0
2019-07-16 15:05:00,45.16,45.19,45.13,45.16,204246.0,39.0013,39.0272,38.9754,39.0013,204246.0
2019-07-16 15:10:00,45.16,45.2,45.16,45.17,130609.0,39.0013,39.0359,39.0013,39.0099,130609.0
2019-07-16 15:15:00,45.18,45.19,45.15,45.18,140260.0,39.0186,39.0272,38.9927,39.0186,140260.0
2019-07-16 15:20:00,45.18,45.19,45.16,45.18,238863.0,39.0186,39.0272,39.0013,39.0186,238863.0
2019-07-16 15:25:00,45.18,45.2,45.17,45.2,278382.0,39.0186,39.0359,39.0099,39.0359,278382.0
2019-07-16 15:30:00,45.2,45.2,45.16,45.18,251402.0,39.0359,39.0359,39.0013,39.0186,251402.0
2019-07-16 15:35:00,45.18,45.19,45.12,45.13,198849.0,39.0186,39.0272,38.9668,38.9754,198849.0
2019-07-16 15:40:00,45.12,45.19,45.12,45.19,218448.0,38.9668,39.0272,38.9668,39.0272,218448.0
2019-07-16 15:45:00,45.19,45.22,45.18,45.22,360470.0,39.0272,39.0531,39.0186,39.0531,360470.0
2019-07-16 15:50:00,45.22,45.24,45.2,45.22,471484.0,39.0531,39.0704,39.0359,39.0531,471484.0
2019-07-16 15:55:00,45.22,45.26,45.09,45.1,1364749.0,39.0531,39.0877,38.9409,38.9495,1364749.0
2019-07-17 09:30:00,45.04,45.05,44.81,44.92,427722.0,38.8977,38.9063,38.699,38.794,427722.0
2019-07-17 09:35:00,44.93,44.95,44.73,44.75,234218.0,38.8027,38.8199,38.6299,38.6472,234218.0
2019-07-17 09:40:00,44.76,44.82,44.75,44.76,138566.0,38.6559,38.7077,38.6472,38.6559,138566.0
2019-07-17 09:45:00,44.76,44.81,44.64,44.7,323387.0,38.6559,38.699,38.5522,38.604,323387.0
2019-07-17 09:50:00,44.7,44.74,44.62,44.72,355574.0,38.604,38.6386,38.5349,38.6213,355574.0
2019-07-17 09:55:00,44.72,44.78,44.68,44.73,300555.0,38.6213,38.6731,38.5868,38.6299,300555.0
2019-07-17 10:00:00,44.73,44.73,44.67,44.73,136140.0,38.6299,38.6299,38.5781,38.6299,136140.0
2019-07-17 10:05:00,44.73,44.77,44.7,44.73,144066.0,38.6299,38.6645,38.604,38.6299,144066.0
2019-07-17 10:10:00,44.73,44.75,44.67,44.68,162212.0,38.6299,38.6472,38.5781,38.5868,162212.0
2019-07-17 10:15:00,44.67,44.7,44.63,44.67,117491.0,38.5781,38.604,38.5436,38.5781,117491.0
2019-07-17 10:20:00,44.67,44.73,44.67,44.72,120398.0,38.5781,38.6299,38.5781,38.6213,120398.0
2019-07-17 10:25:00,44.72,44.79,44.7,44.71,193195.0,38.6213,38.6818,38.604,38.6127,193195.0
2019-07-17 10:30:00,44.71,44.72,44.61,44.62,327149.0,38.6127,38.6213,38.5263,38.5349,327149.0
2019-07-17 10:35:00,44.62,44.73,44.61,44.72,173807.0,38.5349,38.6299,38.5263,38.6213,173807.0
2019-07-17 10:40:00,44.72,44.72,44.63,44.63,185408.0,38.6213,38.6213,38.5436,38.5436,185408.0
2019-07-17 10:45:00,44.63,44.67,44.6,44.61,120570.0,38.5436,38.5781,38.5177,38.5263,120570.0
2019-07-17 10:50:00,44.61,44.66,44.58,44.61,241839.0,38.5263,38.5695,38.5004,38.5263,241839.0
2019-07-17 10:55:00,44.6,44.68,44.6,44.67,132867.0,38.5177,38.5868,38.5177,38.5781,132867.0
2019-07-17 11:00:00,44.67,44.74,44.67,44.72,278393.0,38.5781,38.6386,38.5781,38.6213,278393.0
2019-07-17 11:05:00,44.72,44.76,44.7,44.76,190542.0,38.6213,38.6559,38.604,38.6559,190542.0
2019-07-17 11:10:00,44.76,44.77,44.72,44.75,162452.0,38.6559,38.6645,38.6213,38.6472,162452.0
2019-07-17 11:15:00,44.75,44.76,44.64,44.65,195426.0,38.6472,38.6559,38.5522,38.5609,195426.0
2019-07-17 11:20:00,44.65,44.69,44.65,44.68,108917.0,38.5609,38.5954,38.5609,38.5868,108917.0
2019-07-17 11:25:00,44.68,44.69,44.66,44.68,268817.0,38.5868,38.5954,38.5695,38.5868,268817.0
2019-07-17 11:30:00,44.67,44.74,44.67,44.71,156772.0,38.5781,38.6386,38.5781,38.6127,156772.0
2019-07-17 11:35:00,44.71,44.74,44.7,44.73,71873.0,38.6127,38.6386,38.604,38.6299,71873.0
2019-07-17 11:40:00,44.73,44.75,44.72,44.73,88680.0,38.6299,38.6472,38.6213,38.6299,88680.0
2019-07-17 11:45:00,44.73,44.74,44.7,44.71,120218.0,38.6299,38.6386,38.604,38.6127,120218.0
2019-07-17 11:50:00,44.72,44.78,44.71,44.78,111457.0,38.6213,38.6731,38.6127,38.6731,111457.0
2019-07-17 11:55:00,44.78,44.81,44.76,44.78,128496.0,38.6731,38.699,38.6559,38.6731,128496.0
2019-07-17 12:00:00,44.78,44.8,44.75,44.79,197348.0,38.6731,38.6904,38.6472,38.6818,197348.0
2019-07-17 12:05:00,44.79,44.82,44.78,44.82,90613.0,38.6818,38.7077,38.6731,38.7077,90613.0
2019-07-17 12:10:00,44.81,44.83,44.77,44.82,186800.0,38.699,38.7163,38.6645,38.7077,186800.0
2019-07-17 12:15:00,44.82,44.82,44.78,44.8,96429.0,38.7077,38.7077,38.6731,38.6904,96429.0
2019-07-17 12:20:00,44.81,44.82,44.78,44.81,157748.0,38.699,38.7077,38.6731,38.699,157748.0
2019-07-17 12:25:00,44.82,44.84,44.81,44.84,58333.0,38.7077,38.7249,38.699,38.7249,58333.0
2019-07-17 12:30:00,44.84,44.85,44.78,44.78,136973.0,38.7249,38.7336,38.6731,38.6731,136973.0
2019-07-17 12:35:00,44.79,44.82,44.78,44.81,60701.0,38.6818,38.7077,38.6731,38.699,60701.0
2019-07-17 12:40:00,44.81,44.81,44.79,44.79,61484.0,38.699,38.699,38.6818,38.6818,61484.0
2019-07-17 12:45:00,44.8,44.81,44.79,44.8,119849.0,38.6904,38.699,38.6818,38.6904,119849.0
2019-07-17 12:50:00,44.8,44.83,44.8,44.83,72728.0,38.6904,38.7163,38.6904,38.7163,72728.0
2019-07-17 12:55:00,44.83,44.86,44.82,44.86,141557.0,38.7163,38.7422,38.7077,38.7422,141557.0
2019-07-17 13:00:00,44.86,44.86,44.82,44.83,146382.0,38.7422,38.7422,38.7077,38.7163,146382.0
2019-07-17 13:05:00,44.82,44.86,44.82,44.84,208454.0,38.7077,38.7422,38.7077,38.7249,208454.0
2019-07-17 13:10:00,44.84,44.86,44.77,44.78,242695.0,38.7249,38.7422,38.6645,38.6731,242695.0
2019-07-17 13:15:00,44.77,44.8,44.73,44.73,62352.0,38.6645,38.6904,38.6299,38.6299,62352.0
2019-07-17 13:20:00,44.73,44.78,44.73,44.75,73934.0,38.6299,38.6731,38.6299,38.6472,73934.0
2019-07-17 13:25:00,44.74,44.75,44.73,44.74,43689.0,38.6386,38.6472,38.6299,38.6386,43689.0
2019-07-17 13:30:00,44.75,44.75,44.73,44.75,50510.0,38.6472,38.6472,38.6299,38.6472,50510.0
2019-07-17 13:35:00,44.75,44.77,44.74,44.76,107864.0,38.6472,38.6645,38.6386,38.6559,107864.0
2019-07-17 13:40:00,44.75,44.78,44.75,44.77,84412.0,38.6472,38.6731,38.6472,38.6645,84412.0
2019-07-17 13:45:00,44.77,44.78,44.73,44.73,58303.0,38.6645,38.6731,38.6299,38.6299,58303.0
2019-07-17 13:50:00,44.73,44.76,44.72,44.73,57392.0,38.6299,38.6559,38.6213,38.6299,57392.0
2019-07-17 13:55:00,44.73,44.75,44.67,44.68,126479.0,38.6299,38.6472,38.5781,38.5868,126479.0
2019-07-17 14:00:00,44.68,44.7,44.65,44.66,78412.0,38.5868,38.604,38.5609,38.5695,78412.0
2019-07-17 14:05:00,44.66,44.68,44.63,44.66,73994.0,38.5695,38.5868,38.5436,38.5695,73994.0
2019-07-17 14:10:00,44.66,44.67,44.62,44.63,96208.0,38.5695,38.5781,38.5349,38.5436,96208.0
2019-07-17 14:15:00,44.63,44.67,44.61,44.64,109290.0,38.5436,38.5781,38.5263,38.5522,109290.0
2019-07-17 14:20:00,44.65,44.67,44.64,44.65,47895.0,38.5609,38.5781,38.5522,38.5609,47895.0
2019-07-17 14:25:00,44.66,44.67,44.64,44.66,68314.0,38.5695,38.5781,38.5522,38.5695,68314.0
2019-07-17 14:30:00,44.66,44.7,44.65,44.69,49729.0,38.5695,38.604,38.5609,38.5954,49729.0
2019-07-17 14:35:00,44.69,44.69,44.65,44.66,53272.0,38.5954,38.5954,38.5609,38.5695,53272.0
2019-07-17 14:40:00,44.66,44.67,44.64,44.64,47251.0,38.5695,38.5781,38.5522,38.5522,47251.0
2019-07-17 14:45:00,44.65,44.68,44.64,44.67,88007.0,38.5609,38.5868,38.5522,38.5781,88007.0
2019-07-17 14:50:00,44.68,44.71,44.67,44.7,129413.0,38.5868,38.6127,38.5781,38.604,129413.0
2019-07-17 14:55:00,44.69,44.71,44.67,44.68,102155.0,38.5954,38.6127,38.5781,38.5868,102155.0
2019-07-17 15:00:00,44.68,44.68,44.62,44.64,95597.0,38.5868,38.5868,38.5349,38.5522,95597.0
2019-07-17 15:05:00,44.64,44.71,44.63,44.7,83922.0,38.5522,38.6127,38.5436,38.604,83922.0
2019-07-17 15:10:00,44.71,44.73,44.7,44.73,70237.0,38.6127,38.6299,38.604,38.6299,70237.0
2019-07-17 15:15:00,44.73,44.74,44.69,44.7,176898.0,38.6299,38.6386,38.5954,38.604,176898.0
2019-07-17 15:20:00,44.71,44.73,44.68,44.69,117696.0,38.6127,38.6299,38.5868,38.5954,117696.0
2019-07-17 15:25:00,44.69,44.7,44.62,44.62,106500.0,38.5954,38.604,38.5349,38.5349,106500.0
2019-07-17 15:30:00,44.62,44.65,44.6,44.62,149682.0,38.5349,38.5609,38.5177,38.5349,149682.0
2019-07-17 15:35:00,44.62,44.62,44.57,44.59,212184.0,38.5349,38.5349,38.4918,38.509,212184.0
2019-07-17 15:40:00,44.59,44.59,44.52,44.52,194873.0,38.509,38.509,38.4486,38.4486,194873.0
2019-07-17 15:45:00,44.52,44.57,44.52,44.57,257300.0,38.4486,38.4918,38.4486,38.4918,257300.0
2019-07-17 15:50:00,44.57,44.58,44.5,44.54,329190.0,38.4918,38.5004,38.4313,38.4659,329190.0
2019-07-17 15:55:00,44.54,44.55,44.35,44.43,1099638.0,38.4659,38.4745,38.3018,38.3709,1099638.0
2019-07-18 09:30:00,44.25,44.37,44.08,44.16,371902.0,38.2154,38.319,38.0686,38.1377,371902.0
2019-07-18 09:35:00,44.17,44.21,44.11,44.14,138649.0,38.1463,38.1809,38.0945,38.1204,138649.0
2019-07-18 09:40:00,44.13,44.25,44.13,44.21,126064.0,38.1118,38.2154,38.1118,38.1809,126064.0
2019-07-18 09:45:00,44.22,44.24,44.18,44.21,125485.0,38.1895,38.2068,38.155,38.1809,125485.0
2019-07-18 09:50:00,44.21,44.26,44.14,44.24,96863.0,38.1809,38.224,38.1204,38.2068,96863.0
2019-07-18 09:55:00,44.24,44.24,44.19,44.22,75512.0,38.2068,38.2068,38.1636,38.1895,75512.0
2019-07-18 10:00:00,44.21,44.21,44.13,44.19,159341.0,38.1809,38.1809,38.1118,38.1636,159341.0
2019-07-18 10:05:00,44.19,44.3,44.19,44.28,129543.0,38.1636,38.2586,38.1636,38.2413,129543.0
2019-07-18 10:10:00,44.28,44.33,44.27,44.31,91805.0,38.2413,38.2845,38.2327,38.2672,91805.0
2019-07-18 10:15:00,44.31,44.36,44.3,44.36,107961.0,38.2672,38.3104,38.2586,38.3104,107961.0
2019-07-18 10:20:00,44.35,44.44,44.34,44.41,141504.0,38.3018,38.3795,38.2931,38.3536,141504.0
2019-07-18 10:25:00,44.41,44.42,44.37,44.38,91084.0,38.3536,38.3622,38.319,38.3277,91084.0
2019-07-18 10:30:00,44.38,44.4,44.29,44.3,78197.0,38.3277,38.345,38.25,38.2586,78197.0
2019-07-18 10:35:00,44.31,44.32,44.26,44.29,104077.0,38.2672,38.2759,38.224,38.25,104077.0
2019-07-18 10:40:00,44.28,44.34,44.26,44.32,77497.0,38.2413,38.2931,38.224,38.2759,77497.0
2019-07-18 10:45:00,44.33,44.38,44.32,44.34,73295.0,38.2845,38.3277,38.2759,38.2931,73295.0
2019-07-18 10:50:00,44.34,44.34,44.26,44.27,85131.0,38.2931,38.2931,38.224,38.2327,85131.0
2019-07-18 10:55:00,44.27,44.3,44.26,44.27,65878.0,38.2327,38.2586,38.224,38.2327,65878.0
2019-07-18 11:00:00,44.27,44.31,44.27,44.28,78234.0,38.2327,38.2672,38.2327,38.2413,78234.0
2019-07-18 11:05:00,44.28,44.3,44.26,44.28,104096.0,38.2413,38.2586,38.224,38.2413,104096.0
2019-07-18 11:10:00,44.28,44.32,44.28,44.29,49349.0,38.2413,38.2759,38.2413,38.25,49349.0
2019-07-18 11:15:00,44.29,44.32,44.28,44.32,92315.0,38.25,38.2759,38.2413,38.2759,92315.0
2019-07-18 11:20:00,44.32,44.34,44.27,44.3,124108.0,38.2759,38.2931,38.2327,38.2586,124108.0
2019-07-18 11:25:00,44.3,44.34,44.28,44.3,55740.0,38.2586,38.2931,38.2413,38.2586,55740.0
2019-07-18 11:30:00,44.29,44.3,44.25,44.26,76364.0,38.25,38.2586,38.2154,38.224,76364.0
2019-07-18 11:35:00,44.27,44.28,44.22,44.25,75176.0,38.2327,38.2413,38.1895,38.2154,75176.0
2019-07-18 11:40:00,44.26,44.26,44.17,44.18,52956.0,38.224,38.224,38.1463,38.155,52956.0
2019-07-18 11:45:00,44.17,44.18,44.11,44.14,92954.0,38.1463,38.155,38.0945,38.1204,92954.0
2019-07-18 11:50:00,44.15,44.18,44.13,44.16,54984.0,38.129,38.155,38.1118,38.1377,54984.0
2019-07-18 11:55:00,44.15,44.16,44.12,44.13,47679.0,38.129,38.1377,38.1031,38.1118,47679.0
2019-07-18 12:00:00,44.12,44.17,44.11,44.16,66041.0,38.1031,38.1463,38.0945,38.1377,66041.0
2019-07-18 12:05:00,44.17,44.19,44.16,44.16,59533.0,38.1463,38.1636,38.1377,38.1377,59533.0
2019-07-18 12:10:00,44.16,44.17,44.15,44.16,66051.0,38.1377,38.1463,38.129,38.1377,66051.0
2019-07-18 12:15:00,44.16,44.18,44.14,44.16,39100.0,38.1377,38.155,38.1204,38.1377,39100.0
2019-07-18 12:20:00,44.16,44.17,44.14,44.17,51993.0,38.1377,38.1463,38.1204,38.1463,51993.0
2019-07-18 12:25:00,44.17,44.19,44.16,44.19,79121.0,38.1463,38.1636,38.1377,38.1636,79121.0
2019-07-18 12:30:00,44.19,44.21,44.19,44.21,46166.0,38.1636,38.1809,38.1636,38.1809,46166.0
2019-07-18 12:35:00,44.2,44.24,44.19,44.23,55734.0,38.1722,38.2068,38.1636,38.1981,55734.0
2019-07-18 12:40:00,44.23,44.24,44.21,44.23,33023.0,38.1981,38.2068,38.1809,38.1981,33023.0
2019-07-18 12:45:00,44.23,44.24,44.21,44.21,38995.0,38.1981,38.2068,38.1809,38.1809,38995.0
2019-07-18 12:50:00,44.22,44.22,44.2,44.21,36750.0,38.1895,38.1895,38.1722,38.1809,36750.0
2019-07-18 12:55:00,44.2,44.21,44.18,44.19,48178.0,38.1722,38.1809,38.155,38.1636,48178.0
2019-07-18 13:00:00,44.19,44.25,44.18,44.23,89852.0,38.1636,38.2154,38.155,38.1981,89852.0
2019-07-18 13:05:00,44.23,44.25,44.2,44.22,76052.0,38.1981,38.2154,38.1722,38.1895,76052.0
2019-07-18 13:10:00,44.22,44.23,44.18,44.21,52933.0,38.1895,38.1981,38.155,38.1809,52933.0
2019-07-18 13:15:00,44.21,44.24,44.17,44.19,74104.0,38.1809,38.2068,38.1463,38.1636,74104.0
2019-07-18 13:20:00,44.19,44.24,44.18,44.21,231392.0,38.1636,38.2068,38.155,38.1809,231392.0
2019-07-18 13:25:00,44.22,44.25,44.21,44.24,58817.0,38.1895,38.2154,38.1809,38.2068,58817.0
2019-07-18 13:30:00,44.24,44.27,44.23,44.25,52185.0,38.2068,38.2327,38.1981,38.2154,52185.0
2019-07-18 13:35:00,44.25,44.28,44.24,44.28,44681.0,38.2154,38.2413,38.2068,38.2413,44681.0
2019-07-18 13:40:00,44.27,44.29,44.25,44.27,67611.0,38.2327,38.25,38.2154,38.2327,67611.0
2019-07-18 13:45:00,44.27,44.3,44.26,44.27,49768.0,38.2327,38.2586,38.224,38.2327,49768.0
2019-07-18 13:50:00,44.27,44.27,44.23,44.25,57072.0,38.2327,38.2327,38.1981,38.2154,57072.0
2019-07-18 13:55:00,44.25,44.27,44.24,44.26,38784.0,38.2154,38.2327,38.2068,38.224,38784.0
2019-07-18 14:00:00,44.26,44.32,44.25,44.3,50331.0,38.224,38.2759,38.2154,38.2586,50331.0
2019-07-18 14:05:00,44.31,44.32,44.3,44.32,48935.0,38.2672,38.2759,38.2586,38.2759,48935.0
2019-07-18 14:10:00,44.32,44.36,44.3,44.32,62961.0,38.2759,38.3104,38.2586,38.2759,62961.0
2019-07-18 14:15:00,44.31,44.39,44.31,44.39,40488.0,38.2672,38.3363,38.2672,38.3363,40488.0
2019-07-18 14:20:00,44.39,44.44,44.38,44.41,64074.0,38.3363,38.3795,38.3277,38.3536,64074.0
2019-07-18 14:25:00,44.42,44.43,44.39,44.4,58613.0,38.3622,38.3709,38.3363,38.345,58613.0
2019-07-18 14:30:00,44.4,44.44,44.39,44.43,66908.0,38.345,38.3795,38.3363,38.3709,66908.0
2019-07-18 14:35:00,44.44,44.46,44.42,44.44,54717.0,38.3795,38.3968,38.3622,38.3795,54717.0
2019-07-18 14:40:00,44.43,44.47,44.41,44.45,70676.0,38.3709,38.4054,38.3536,38.3881,70676.0
2019-07-18 14:45:00,44.46,44.51,44.45,44.51,63784.0,38.3968,38.4399,38.3881,38.4399,63784.0
2019-07-18 14:50:00,44.51,44.52,44.47,44.48,81368.0,38.4399,38.4486,38.4054,38.414,81368.0
2019-07-18 14:55:00,44.47,44.54,44.46,44.52,74843.0,38.4054,38.4659,38.3968,38.4486,74843.0
2019-07-18 15:00:00,44.52,44.58,44.48,44.56,123625.0,38.4486,38.5004,38.414,38.4831,123625.0
2019-07-18 15:05:00,44.57,44.57,44.54,44.57,84101.0,38.4918,38.4918,38.4659,38.4918,84101.0
2019-07-18 15:10:00,44.56,44.57,44.5,44.54,66718.0,38.4831,38.4918,38.4313,38.4659,66718.0
2019-07-18 15:15:00,44.53,44.53,44.49,44.51,76084.0,38.4572,38.4572,38.4227,38.4399,76084.0
2019-07-18 15:20:00,44.5,44.51,44.46,44.5,99538.0,38.4313,38.4399,38.3968,38.4313,99538.0
2019-07-18 15:25:00,44.51,44.53,44.46,44.53,100568.0,38.4399,38.4572,38.3968,38.4572,100568.0
2019-07-18 15:30:00,44.52,44.55,44.49,44.53,96905.0,38.4486,38.4745,38.4227,38.4572,96905.0
2019-07-18 15:35:00,44.53,44.57,44.52,44.55,153411.0,38.4572,38.4918,38.4486,38.4745,153411.0
2019-07-18 15:40:00,44.55,44.56,44.51,44.52,109767.0,38.4745,38.4831,38.4399,38.4486,109767.0
2019-07-18 15:45:00,44.51,44.52,44.43,44.46,229504.0,38.4399,38.4486,38.3709,38.3968,229504.0
2019-07-18 15:50:00,44.46,44.49,44.44,44.49,218067.0,38.3968,38.4227,38.3795,38.4227,218067.0
2019-07-18 15:55:00,44.49,44.58,44.49,44.55,845224.0,38.4227,38.5004,38.4227,38.4745,845224.0
2019-07-19 09:30:00,44.53,44.76,44.46,44.62,1055173.0,38.4572,38.6559,38.3968,38.5349,1055173.0
2019-07-19 09:35:00,44.62,44.66,44.56,44.61,111803.0,38.5349,38.5695,38.4831,38.5263,111803.0
2019-07-19 09:40:00,44.61,44.61,44.48,44.52,131120.0,38.5263,38.5263,38.414,38.4486,131120.0
2019-07-19 09:45:00,44.53,44.54,44.37,44.39,157993.0,38.4572,38.4659,38.319,38.3363,157993.0
2019-07-19 09:50:00,44.39,44.45,44.32,44.36,160734.0,38.3363,38.3881,38.2759,38.3104,160734.0
2019-07-19 09:55:00,44.36,44.39,44.29,44.34,109372.0,38.3104,38.3363,38.25,38.2931,109372.0
2019-07-19 10:00:00,44.33,44.34,44.24,44.31,84739.0,38.2845,38.2931,38.2068,38.2672,84739.0
2019-07-19 10:05:00,44.31,44.32,44.17,44.25,199359.0,38.2672,38.2759,38.1463,38.2154,199359.0
2019-07-19 10:10:00,44.24,44.31,44.19,44.3,151279.0,38.2068,38.2672,38.1636,38.2586,151279.0
2019-07-19 10:15:00,44.3,44.34,44.29,44.31,73159.0,38.2586,38.2931,38.25,38.2672,73159.0
2019-07-19 10:20:00,44.3,44.31,44.25,44.28,68915.0,38.2586,38.2672,38.2154,38.2413,68915.0
2019-07-19 10:25:00,44.28,44.29,44.19,44.23,99347.0,38.2413,38.25,38.1636,38.1981,99347.0
2019-07-19 10:30:00,44.23,44.27,44.21,44.24,112550.0,38.1981,38.2327,38.1809,38.2068,112550.0
2019-07-19 10:35:00,44.23,44.28,44.22,44.26,143577.0,38.1981,38.2413,38.1895,38.224,143577.0
2019-07-19 10:40:00,44.25,44.28,44.23,44.26,86815.0,38.2154,38.2413,38.1981,38.224,86815.0
2019-07-19 10:45:00,44.25,44.26,44.15,44.17,238573.0,38.2154,38.224,38.129,38.1463,238573.0
2019-07-19 10:50:00,44.17,44.22,44.15,44.18,98253.0,38.1463,38.1895,38.129,38.155,98253.0
2019-07-19 10:55:00,44.17,44.24,44.13,44.2,88031.0,38.1463,38.2068,38.1118,38.1722,88031.0
2019-07-19 11:00:00,44.2,44.26,44.18,44.26,70357.0,38.1722,38.224,38.155,38.224,70357.0
2019-07-19 11:05:00,44.26,44.26,44.19,44.21,96848.0,38.224,38.224,38.1636,38.1809,96848.0
2019-07-19 11:10:00,44.2,44.25,44.19,44.23,59699.0,38.1722,38.2154,38.1636,38.1981,59699.0
2019-07-19 11:15:00,44.22,44.25,44.2,44.23,94320.0,38.1895,38.2154,38.1722,38.1981,94320.0
2019-07-19 11:20:00,44.22,44.24,44.15,44.17,180832.0,38.1895,38.2068,38.129,38.1463,180832.0
2019-07-19 11:25:00,44.17,44.18,44.1,44.11,471396.0,38.1463,38.155,38.0859,38.0945,471396.0
2019-07-19 11:30:00,44.11,44.13,44.09,44.11,156428.0,38.0945,38.1118,38.0772,38.0945,156428.0
2019-07-19 11:35:00,44.11,44.18,44.1,44.13,217925.0,38.0945,38.155,38.0859,38.1118,217925.0
2019-07-19 11:40:00,44.12,44.13,44.06,44.07,188448.0,38.1031,38.1118,38.0513,38.06,188448.0
2019-07-19 11:45:00,44.08,44.1,44.04,44.08,98559.0,38.0686,38.0859,38.034,38.0686,98559.0
2019-07-19 11:50:00,44.08,44.1,44.05,44.08,99671.0,38.0686,38.0859,38.0427,38.0686,99671.0
2019-07-19 11:55:00,44.08,44.11,44.06,44.11,118446.0,38.0686,38.0945,38.0513,38.0945,118446.0
2019-07-19 12:00:00,44.11,44.17,44.11,44.14,87343.0,38.0945,38.1463,38.0945,38.1204,87343.0
2019-07-19 12:05:00,44.14,44.18,44.13,44.17,110452.0,38.1204,38.155,38.1118,38.1463,110452.0
2019-07-19 12:10:00,44.16,44.17,44.15,44.16,82197.0,38.1377,38.1463,38.129,38.1377,82197.0
2019-07-19 12:15:00,44.16,44.17,44.12,44.13,63520.0,38.1377,38.1463,38.1031,38.1118,63520.0
2019-07-19 12:20:00,44.12,44.15,44.11,44.15,137646.0,38.1031,38.129,38.0945,38.129,137646.0
2019-07-19 12:25:00,44.16,44.18,44.14,44.15,48135.0,38.1377,38.155,38.1204,38.129,48135.0
2019-07-19 12:30:00,44.15,44.18,44.13,44.16,87282.0,38.129,38.155,38.1118,38.1377,87282.0
2019-07-19 12:35:00,44.15,44.18,44.15,44.17,84738.0,38.129,38.155,38.129,38.1463,84738.0
2019-07-19 12:40:00,44.17,44.18,44.13,44.16,53658.0,38.1463,38.155,38.1118,38.1377,53658.0
2019-07-19 12:45:00,44.16,44.18,44.14,44.16,91592.0,38.1377,38.155,38.1204,38.1377,91592.0
2019-07-19 12:50:00,44.16,44.18,44.16,44.16,44684.0,38.1377,38.155,38.1377,38.1377,44684.0
2019-07-19 12:55:00,44.16,44.21,44.16,44.2,59001.0,38.1377,38.1809,38.1377,38.1722,59001.0
2019-07-19 13:00:00,44.2,44.24,44.17,44.21,148313.0,38.1722,38.2068,38.1463,38.1809,148313.0
2019-07-19 13:05:00,44.21,44.22,44.17,44.2,54525.0,38.1809,38.1895,38.1463,38.1722,54525.0
2019-07-19 13:10:00,44.19,44.22,44.18,44.22,39182.0,38.1636,38.1895,38.155,38.1895,39182.0
2019-07-19 13:15:00,44.22,44.26,44.21,44.22,108774.0,38.1895,38.224,38.1809,38.1895,108774.0
2019-07-19 13:20:00,44.22,44.24,44.21,44.22,53950.0,38.1895,38.2068,38.1809,38.1895,53950.0
2019-07-19 13:25:00,44.21,44.25,44.2,44.22,52451.0,38.1809,38.2154,38.1722,38.1895,52451.0
2019-07-19 13:30:00,44.22,44.24,44.18,44.2,91978.0,38.1895,38.2068,38.155,38.1722,91978.0
2019-07-19 13:35:00,44.2,44.21,44.17,44.19,105280.0,38.1722,38.1809,38.1463,38.1636,105280.0
2019-07-19 13:40:00,44.18,44.21,44.16,44.18,52141.0,38.155,38.1809,38.1377,38.155,52141.0
2019-07-19 13:45:00,44.18,44.23,44.17,44.18,93171.0,38.155,38.1981,38.1463,38.155,93171.0
2019-07-19 13:50:00,44.18,44.23,44.16,44.23,117565.0,38.155,38.1981,38.1377,38.1981,117565.0
2019-07-19 13:55:00,44.23,44.24,44.15,44.18,72948.0,38.1981,38.2068,38.129,38.155,72948.0
2019-07-19 14:00:00,44.18,44.22,44.17,44.18,48121.0,38.155,38.1895,38.1463,38.155,48121.0
2019-07-19 14:05:00,44.18,44.18,44.07,44.07,187368.0,38.155,38.155,38.06,38.06,187368.0
2019-07-19 14:10:00,44.07,44.12,44.02,44.06,427094.0,38.06,38.1031,38.0168,38.0513,427094.0
2019-07-19 14:15:00,44.06,44.08,44.02,44.06,245652.0,38.0513,38.0686,38.0168,38.0513,245652.0
2019-07-19 14:20:00,44.06,44.12,44.05,44.06,102751.0,38.0513,38.1031,38.0427,38.0513,102751.0
2019-07-19 14:25:00,44.06,44.11,44.05,44.1,176235.0,38.0513,38.0945,38.0427,38.0859,176235.0
2019-07-19 14:30:00,44.1,44.13,44.08,44.09,140691.0,38.0859,38.1118,38.0686,38.0772,140691.0
2019-07-19 14:35:00,44.09,44.11,44.06,44.09,82742.0,38.0772,38.0945,38.0513,38.0772,82742.0
2019-07-19 14:40:00,44.09,44.11,44.08,44.09,77322.0,38.0772,38.0945,38.0686,38.0772,77322.0
2019-07-19 14:45:00,44.09,44.11,44.05,44.1,74790.0,38.0772,38.0945,38.0427,38.0859,74790.0
2019-07-19 14:50:00,44.1,44.12,44.08,44.09,65121.0,38.0859,38.1031,38.0686,38.0772,65121.0
2019-07-19 14:55:00,44.09,44.12,44.08,44.12,60379.0,38.0772,38.1031,38.0686,38.1031,60379.0
2019-07-19 15:00:00,44.1,44.12,44.06,44.08,131298.0,38.0859,38.1031,38.0513,38.0686,131298.0
2019-07-19 15:05:00,44.08,44.11,44.07,44.09,71347.0,38.0686,38.0945,38.06,38.0772,71347.0
2019-07-19 15:10:00,44.08,44.11,44.06,44.1,142932.0,38.0686,38.0945,38.0513,38.0859,142932.0
2019-07-19 15:15:00,44.1,44.11,44.07,44.09,131562.0,38.0859,38.0945,38.06,38.0772,131562.0
2019-07-19 15:20:00,44.09,44.13,44.03,44.13,251568.0,38.0772,38.1118,38.0254,38.1118,251568.0
2019-07-19 15:25:00,44.13,44.15,44.09,44.11,108159.0,38.1118,38.129,38.0772,38.0945,108159.0
2019-07-19 15:30:00,44.12,44.17,44.11,44.15,145218.0,38.1031,38.1463,38.0945,38.129,145218.0
2019-07-19 15:35:00,44.15,44.17,44.13,44.17,187009.0,38.129,38.1463,38.1118,38.1463,187009.0
2019-07-19 15:40:00,44.17,44.21,44.15,44.2,279260.0,38.1463,38.1809,38.129,38.1722,279260.0
2019-07-19 15:45:00,44.2,44.2,44.11,44.11,286743.0,38.1722,38.1722,38.0945,38.0945,286743.0
2019-07-19 15:50:00,44.11,44.2,44.1,44.18,261431.0,38.0945,38.1722,38.0859,38.155,261431.0
2019-07-19 15:55:00,44.18,44.18,44.05,44.07,843878.0,38.155,38.155,38.0427,38.06,843878.0
2019-07-22 09:30:00,44.1,44.11,43.88,43.89,300430.0,38.0859,38.0945,37.8959,37.9045,300430.0
2019-07-22 09:35:00,43.89,43.95,43.78,43.91,141696.0,37.9045,37.9563,37.8095,37.9218,141696.0
2019-07-22 09:40:00,43.91,43.97,43.83,43.83,108987.0,37.9218,37.9736,37.8527,37.8527,108987.0
2019-07-22 09:45:00,43.83,43.91,43.8,43.9,125854.0,37.8527,37.9218,37.8268,37.9131,125854.0
2019-07-22 09:50:00,43.91,43.97,43.89,43.96,66662.0,37.9218,37.9736,37.9045,37.965,66662.0
2019-07-22 09:55:00,43.95,44.04,43.95,44.02,104433.0,37.9563,38.034,37.9563,38.0168,104433.0
2019-07-22 10:00:00,44.03,44.06,43.98,44.02,150491.0,38.0254,38.0513,37.9822,38.0168,150491.0
2019-07-22 10:05:00,44.02,44.05,43.98,44.01,124130.0,38.0168,38.0427,37.9822,38.0081,124130.0
2019-07-22 10:10:00,44.01,44.06,43.97,43.98,96359.0,38.0081,38.0513,37.9736,37.9822,96359.0
2019-07-22 10:15:00,43.98,44.04,43.97,44.02,60334.0,37.9822,38.034,37.9736,38.0168,60334.0
2019-07-22 10:20:00,44.02,44.1,43.98,43.99,144279.0,38.0168,38.0859,37.9822,37.9909,144279.0
2019-07-22 10:25:00,43.99,44.02,43.95,43.95,193726.0,37.9909,38.0168,37.9563,37.9563,193726.0
2019-07-22 10:30:00,43.95,43.99,43.91,43.98,162755.0,37.9563,37.9909,37.9218,37.9822,162755.0
2019-07-22 10:35:00,43.98,44.12,43.98,44.1,147452.0,37.9822,38.1031,37.9822,38.0859,147452.0
2019-07-22 10:40:00,44.1,44.14,44.05,44.07,120027.0,38.0859,38.1204,38.0427,38.06,120027.0
2019-07-22 10:45:00,44.08,44.08,43.99,44.02,113733.0,38.0686,38.0686,37.9909,38.0168,113733.0
2019-07-22 10:50:00,44.02,44.03,43.95,43.97,110802.0,38.0168,38.0254,37.9563,37.9736,110802.0
2019-07-22 10:55:00,43.97,44.0,43.91,43.98,177044.0,37.9736,37.9995,37.9218,37.9822,177044.0
2019-07-22 11:00:00,43.98,44.01,43.95,43.96,57856.0,37.9822,38.0081,37.9563,37.965,57856.0
2019-07-22 11:05:00,43.96,44.01,43.95,44.0,67336.0,37.965,38.0081,37.9563,37.9995,67336.0
2019-07-22 11:10:00,44.0,44.0,43.95,43.97,58812.0,37.9995,37.9995,37.9563,37.9736,58812.0
2019-07-22 11:15:00,43.98,44.03,43.96,43.96,125502.0,37.9822,38.0254,37.965,37.965,125502.0
2019-07-22 11:20:00,43.97,43.99,43.96,43.97,107668.0,37.9736,37.9909,37.965,37.9736,107668.0
2019-07-22 11:25:00,43.97,44.0,43.95,43.97,72992.0,37.9736,37.9995,37.9563,37.9736,72992.0
2019-07-22 11:30:00,43.97,43.98,43.93,43.95,57895.0,37.9736,37.9822,37.939,37.9563,57895.0
2019-07-22 11:35:00,43.95,44.02,43.95,44.0,131926.0,37.9563,38.0168,37.9563,37.9995,131926.0
2019-07-22 11:40:00,44.0,44.01,43.98,44.0,121909.0,37.9995,38.0081,37.9822,37.9995,121909.0
2019-07-22 11:45:00,44.0,44.03,43.99,44.0,70821.0,37.9995,38.0254,37.9909,37.9995,70821.0
2019-07-22 11:50:00,44.01,44.03,43.99,44.02,45917.0,38.0081,38.0254,37.9909,38.0168,45917.0
2019-07-22 11:55:00,44.02,44.02,43.98,43.99,69025.0,38.0168,38.0168,37.9822,37.9909,69025.0
2019-07-22 12:00:00,43.99,44.01,43.96,43.98,97359.0,37.9909,38.0081,37.965,37.9822,97359.0
2019-07-22 12:05:00,43.98,43.99,43.92,43.94,72448.0,37.9822,37.9909,37.9304,37.9477,72448.0
2019-07-22 12:10:00,43.94,43.95,43.91,43.94,65675.0,37.9477,37.9563,37.9218,37.9477,65675.0
2019-07-22 12:15:00,43.95,43.99,43.94,43.98,86921.0,37.9563,37.9909,37.9477,37.9822,86921.0
2019-07-22 12:20:00,43.98,44.02,43.96,44.0,58535.0,37.9822,38.0168,37.965,37.9995,58535.0
2019-07-22 12:25:00,44.0,44.0,43.97,43.98,37069.0,37.9995,37.9995,37.9736,37.9822,37069.0
2019-07-22 12:30:00,43.99,43.99,43.95,43.96,42682.0,37.9909,37.9909,37.9563,37.965,42682.0
2019-07-22 12:35:00,43.96,43.99,43.94,43.96,47636.0,37.965,37.9909,37.9477,37.965,47636.0
2019-07-22 12:40:00,43.95,43.96,43.92,43.93,52301.0,37.9563,37.965,37.9304,37.939,52301.0
2019-07-22 12:45:00,43.93,43.94,43.91,43.92,29901.0,37.939,37.9477,37.9218,37.9304,29901.0
2019-07-22 12:50:00,43.91,43.94,43.9,43.94,30451.0,37.9218,37.9477,37.9131,37.9477,30451.0
2019-07-22 12:55:00,43.93,43.94,43.91,43.92,61005.0,37.939,37.9477,37.9218,37.9304,61005.0
2019-07-22 13:00:00,43.93,43.94,43.88,43.89,51428.0,37.939,37.9477,37.8959,37.9045,51428.0
2019-07-22 13:05:00,43.89,43.91,43.87,43.9,57995.0,37.9045,37.9218,37.8872,37.9131,57995.0
2019-07-22 13:10:00,43.89,43.9,43.88,43.89,52217.0,37.9045,37.9131,37.8959,37.9045,52217.0
2019-07-22 13:15:00,43.89,43.89,43.83,43.83,84365.0,37.9045,37.9045,37.8527,37.8527,84365.0
2019-07-22 13:20:00,43.83,43.85,43.81,43.82,82430.0,37.8527,37.87,37.8354,37.844,82430.0
2019-07-22 13:25:00,43.82,43.85,43.81,43.84,47990.0,37.844,37.87,37.8354,37.8613,47990.0
2019-07-22 13:30:00,43.84,43.86,43.81,43.84,58956.0,37.8613,37.8786,37.8354,37.8613,58956.0
2019-07-22 13:35:00,43.85,43.87,43.84,43.86,75994.0,37.87,37.8872,37.8613,37.8786,75994.0
2019-07-22 13:40:00,43.86,43.87,43.81,43.82,110122.0,37.8786,37.8872,37.8354,37.844,110122.0
2019-07-22 13:45:00,43.82,43.84,43.79,43.79,56738.0,37.844,37.8613,37.8181,37.8181,56738.0
2019-07-22 13:50:00,43.79,43.86,43.77,43.84,91044.0,37.8181,37.8786,37.8009,37.8613,91044.0
2019-07-22 13:55:00,43.84,43.89,43.84,43.89,78739.0,37.8613,37.9045,37.8613,37.9045,78739.0
2019-07-22 14:00:00,43.89,43.89,43.83,43.86,74131.0,37.9045,37.9045,37.8527,37.8786,74131.0
2019-07-22 14:05:00,43.86,43.87,43.81,43.82,92400.0,37.8786,37.8872,37.8354,37.844,92400.0
2019-07-22 14:10:00,43.82,43.86,43.81,43.86,81394.0,37.844,37.8786,37.8354,37.8786,81394.0
2019-07-22 14:15:00,43.86,43.86,43.83,43.84,76426.0,37.8786,37.8786,37.8527,37.8613,76426.0
2019-07-22 14:20:00,43.84,43.85,43.81,43.81,87997.0,37.8613,37.87,37.8354,37.8354,87997.0
2019-07-22 14:25:00,43.81,43.82,43.76,43.77,120164.0,37.8354,37.844,37.7922,37.8009,120164.0
2019-07-22 14:30:00,43.77,43.77,43.7,43.72,190947.0,37.8009,37.8009,37.7404,37.7577,190947.0
2019-07-22 14:35:00,43.72,43.73,43.64,43.65,672903.0,37.7577,37.7663,37.6886,37.6972,672903.0
2019-07-22 14:40:00,43.65,43.72,43.64,43.71,259432.0,37.6972,37.7577,37.6886,37.749,259432.0
2019-07-22 14:45:00,43.72,43.74,43.71,43.72,150566.0,37.7577,37.775,37.749,37.7577,150566.0
2019-07-22 14:50:00,43.73,43.75,43.71,43.72,117298.0,37.7663,37.7836,37.749,37.7577,117298.0
2019-07-22 14:55:00,43.73,43.73,43.68,43.7,120687.0,37.7663,37.7663,37.7231,37.7404,120687.0
2019-07-22 15:00:00,43.71,43.8,43.7,43.76,271610.0,37.749,37.8268,37.7404,37.7922,271610.0
2019-07-22 15:05:00,43.76,43.77,43.68,43.7,124262.0,37.7922,37.8009,37.7231,37.7404,124262.0
2019-07-22 15:10:00,43.7,43.71,43.66,43.71,212870.0,37.7404,37.749,37.7059,37.749,212870.0
2019-07-22 15:15:00,43.71,43.78,43.68,43.77,317169.0,37.749,37.8095,37.7231,37.8009,317169.0
2019-07-22 15:20:00,43.78,43.8,43.74,43.78,179272.0,37.8095,37.8268,37.775,37.8095,179272.0
2019-07-22 15:25:00,43.78,43.84,43.77,43.84,208547.0,37.8095,37.8613,37.8009,37.8613,208547.0
2019-07-22 15:30:00,43.84,43.84,43.75,43.77,271566.0,37.8613,37.8613,37.7836,37.8009,271566.0
2019-07-22 15:35:00,43.78,43.81,43.77,43.78,188540.0,37.8095,37.8354,37.8009,37.8095,188540.0
2019-07-22 15:40:00,43.78,43.86,43.78,43.86,186091.0,37.8095,37.8786,37.8095,37.8786,186091.0
2019-07-22 15:45:00,43.85,43.87,43.83,43.85,259274.0,37.87,37.8872,37.8527,37.87,259274.0
2019-07-22 15:50:00,43.84,43.86,43.8,43.82,309501.0,37.8613,37.8786,37.8268,37.844,309501.0
2019-07-22 15:55:00,43.83,43.85,43.81,43.84,766632.0,37.8527,37.87,37.8354,37.8613,766632.0
2019-07-23 09:30:00,44.04,44.21,43.98,44.2,330692.0,38.034,38.1809,37.9822,38.1722,330692.0
2019-07-23 09:35:00,44.2,44.25,44.08,44.14,188011.0,38.1722,38.2154,38.0686,38.1204,188011.0
2019-07-23 09:40:00,44.14,44.17,44.06,44.08,118099.0,38.1204,38.1463,38.0513,38.0686,118099.0
2019-07-23 09:45:00,44.08,44.12,44.07,44.09,294434.0,38.0686,38.1031,38.06,38.0772,294434.0
2019-07-23 09:50:00,44.09,44.14,44.07,44.12,261805.0,38.0772,38.1204,38.06,38.1031,261805.0
2019-07-23 09:55:00,44.12,44.14,44.09,44.14,129509.0,38.1031,38.1204,38.0772,38.1204,129509.0
2019-07-23 10:00:00,44.13,44.13,44.07,44.09,176367.0,38.1118,38.1118,38.06,38.0772,176367.0
2019-07-23 10:05:00,44.09,44.11,44.06,44.1,206304.0,38.0772,38.0945,38.0513,38.0859,206304.0
2019-07-23 10:10:00,44.09,44.11,44.06,44.11,215742.0,38.0772,38.0945,38.0513,38.0945,215742.0
2019-07-23 10:15:00,44.11,44.12,44.07,44.09,177378.0,38.0945,38.1031,38.06,38.0772,177378.0
2019-07-23 10:20:00,44.09,44.11,44.07,44.1,197147.0,38.0772,38.0945,38.06,38.0859,197147.0
2019-07-23 10:25:00,44.1,44.11,44.06,44.07,183743.0,38.0859,38.0945,38.0513,38.06,183743.0
2019-07-23 10:30:00,44.07,44.09,44.06,44.09,129410.0,38.06,38.0772,38.0513,38.0772,129410.0
2019-07-23 10:35:00,44.09,44.1,43.97,44.04,247092.0,38.0772,38.0859,37.9736,38.034,247092.0
2019-07-23 10:40:00,44.05,44.05,44.01,44.02,150042.0,38.0427,38.0427,38.0081,38.0168,150042.0
2019-07-23 10:45:00,44.02,44.09,44.02,44.05,309080.0,38.0168,38.0772,38.0168,38.0427,309080.0
2019-07-23 10:50:00,44.05,44.05,44.03,44.04,405310.0,38.0427,38.0427,38.0254,38.034,405310.0
2019-07-23 10:55:00,44.04,44.06,44.03,44.04,78679.0,38.034,38.0513,38.0254,38.034,78679.0
2019-07-23 11:00:00,44.04,44.05,43.96,43.98,248111.0,38.034,38.0427,37.965,37.9822,248111.0
2019-07-23 11:05:00,43.98,44.02,43.98,43.99,170562.0,37.9822,38.0168,37.9822,37.9909,170562.0
2019-07-23 11:10:00,44.0,44.01,43.99,44.0,96764.0,37.9995,38.0081,37.9909,37.9995,96764.0
2019-07-23 11:15:00,44.01,44.02,43.99,44.01,115380.0,38.0081,38.0168,37.9909,38.0081,115380.0
2019-07-23 11:20:00,44.0,44.03,43.99,44.01,123691.0,37.9995,38.0254,37.9909,38.0081,123691.0
2019-07-23 11:25:00,44.01,44.02,43.99,44.02,155419.0,38.0081,38.0168,37.9909,38.0168,155419.0
2019-07-23 11:30:00,44.02,44.06,43.99,44.05,264768.0,38.0168,38.0513,37.9909,38.0427,264768.0
2019-07-23 11:35:00,44.04,44.05,43.98,44.0,158025.0,38.034,38.0427,37.9822,37.9995,158025.0
2019-07-23 11:40:00,44.0,44.0,43.95,43.98,132495.0,37.9995,37.9995,37.9563,37.9822,132495.0
2019-07-23 11:45:00,43.98,43.99,43.95,43.99,101249.0,37.9822,37.9909,37.9563,37.9909,101249.0
2019-07-23 11:50:00,43.98,44.02,43.98,44.01,62862.0,37.9822,38.0168,37.9822,38.0081,62862.0
2019-07-23 11:55:00,44.01,44.07,44.0,44.07,182432.0,38.0081,38.06,37.9995,38.06,182432.0
2019-07-23 12:00:00,44.07,44.1,44.02,44.04,130429.0,38.06,38.0859,38.0168,38.034,130429.0
2019-07-23 12:05:00,44.04,44.07,44.02,44.05,77492.0,38.034,38.06,38.0168,38.0427,77492.0
2019-07-23 12:10:00,44.05,44.07,44.02,44.03,69358.0,38.0427,38.06,38.0168,38.0254,69358.0
2019-07-23 12:15:00,44.03,44.08,44.02,44.07,110925.0,38.0254,38.0686,38.0168,38.06,110925.0
2019-07-23 12:20:00,44.07,44.09,44.05,44.06,74317.0,38.06,38.0772,38.0427,38.0513,74317.0
2019-07-23 12:25:00,44.05,44.06,44.02,44.04,109228.0,38.0427,38.0513,38.0168,38.034,109228.0
2019-07-23 12:30:00,44.04,44.06,44.02,44.05,84187.0,38.034,38.0513,38.0168,38.0427,84187.0
2019-07-23 12:35:00,44.04,44.08,44.04,44.08,44108.0,38.034,38.0686,38.034,38.0686,44108.0
2019-07-23 12:40:00,44.08,44.12,44.05,44.12,136210.0,38.0686,38.1031,38.0427,38.1031,136210.0
2019-07-23 12:45:00,44.12,44.13,44.1,44.12,56399.0,38.1031,38.1118,38.0859,38.1031,56399.0
2019-07-23 12:50:00,44.12,44.13,44.08,44.1,66038.0,38.1031,38.1118,38.0686,38.0859,66038.0
2019-07-23 12:55:00,44.1,44.15,44.09,44.14,82364.0,38.0859,38.129,38.0772,38.1204,82364.0
2019-07-23 13:00:00,44.13,44.14,44.07,44.09,60618.0,38.1118,38.1204,38.06,38.0772,60618.0
2019-07-23 13:05:00,44.09,44.11,44.07,44.11,73089.0,38.0772,38.0945,38.06,38.0945,73089.0
2019-07-23 13:10:00,44.1,44.11,44.07,44.09,66981.0,38.0859,38.0945,38.06,38.0772,66981.0
2019-07-23 13:15:00,44.09,44.12,44.08,44.11,73128.0,38.0772,38.1031,38.0686,38.0945,73128.0
2019-07-23 13:20:00,44.11,44.22,44.1,44.22,271796.0,38.0945,38.1895,38.0859,38.1895,271796.0
2019-07-23 13:25:00,44.22,44.23,44.15,44.17,138958.0,38.1895,38.1981,38.129,38.1463,138958.0
2019-07-23 13:30:00,44.17,44.22,44.14,44.2,190746.0,38.1463,38.1895,38.1204,38.1722,190746.0
2019-07-23 13:35:00,44.19,44.23,44.16,44.22,164295.0,38.1636,38.1981,38.1377,38.1895,164295.0
2019-07-23 13:40:00,44.22,44.32,44.19,44.25,212804.0,38.1895,38.2759,38.1636,38.2154,212804.0
2019-07-23 13:45:00,44.26,44.33,44.25,44.3,191062.0,38.224,38.2845,38.2154,38.2586,191062.0
2019-07-23 13:50:00,44.3,44.37,44.29,44.36,119922.0,38.2586,38.319,38.25,38.3104,119922.0
2019-07-23 13:55:00,44.37,44.42,44.34,44.4,206076.0,38.319,38.3622,38.2931,38.345,206076.0
2019-07-23 14:00:00,44.41,44.42,44.32,44.37,361529.0,38.3536,38.3622,38.2759,38.319,361529.0
2019-07-23 14:05:00,44.36,44.38,44.29,44.35,286052.0,38.3104,38.3277,38.25,38.3018,286052.0
2019-07-23 14:10:00,44.36,44.36,44.31,44.33,105879.0,38.3104,38.3104,38.2672,38.2845,105879.0
2019-07-23 14:15:00,44.33,44.35,44.3,44.32,91493.0,38.2845,38.3018,38.2586,38.2759,91493.0
2019-07-23 14:20:00,44.32,44.33,44.29,44.33,71831.0,38.2759,38.2845,38.25,38.2845,71831.0
2019-07-23 14:25:00,44.33,44.35,44.31,44.32,123814.0,38.2845,38.3018,38.2672,38.2759,123814.0
2019-07-23 14:30:00,44.32,44.34,44.3,44.32,81367.0,38.2759,38.2931,38.2586,38.2759,81367.0
2019-07-23 14:35:00,44.31,44.33,44.3,44.33,72719.0,38.2672,38.2845,38.2586,38.2845,72719.0
2019-07-23 14:40:00,44.32,44.34,44.29,44.34,71878.0,38.2759,38.2931,38.25,38.2931,71878.0
2019-07-23 14:45:00,44.34,44.38,44.34,44.37,165474.0,38.2931,38.3277,38.2931,38.319,165474.0
2019-07-23 14:50:00,44.37,44.39,44.35,44.35,60933.0,38.319,38.3363,38.3018,38.3018,60933.0
2019-07-23 14:55:00,44.36,44.37,44.32,44.34,79105.0,38.3104,38.319,38.2759,38.2931,79105.0
2019-07-23 15:00:00,44.34,44.36,44.26,44.27,82149.0,38.2931,38.3104,38.224,38.2327,82149.0
2019-07-23 15:05:00,44.28,44.33,44.27,44.3,160606.0,38.2413,38.2845,38.2327,38.2586,160606.0
2019-07-23 15:10:00,44.3,44.42,44.29,44.4,390620.0,38.2586,38.3622,38.25,38.345,390620.0
2019-07-23 15:15:00,44.4,44.4,44.32,44.36,196688.0,38.345,38.345,38.2759,38.3104,196688.0
2019-07-23 15:20:00,44.36,44.38,44.32,44.36,136881.0,38.3104,38.3277,38.2759,38.3104,136881.0
2019-07-23 15:25:00,44.36,44.37,44.33,44.34,108459.0,38.3104,38.319,38.2845,38.2931,108459.0
2019-07-23 15:30:00,44.34,44.41,44.32,44.38,216920.0,38.2931,38.3536,38.2759,38.3277,216920.0
2019-07-23 15:35:00,44.38,44.4,44.34,44.34,110244.0,38.3277,38.345,38.2931,38.2931,110244.0
2019-07-23 15:40:00,44.34,44.38,44.34,44.35,145942.0,38.2931,38.3277,38.2931,38.3018,145942.0
2019-07-23 15:45:00,44.36,44.39,44.32,44.33,221007.0,38.3104,38.3363,38.2759,38.2845,221007.0
2019-07-23 15:50:00,44.33,44.36,44.31,44.31,235484.0,38.2845,38.3104,38.2672,38.2672,235484.0
2019-07-23 15:55:00,44.32,44.34,44.3,44.33,575177.0,38.2759,38.2931,38.2586,38.2845,575177.0
2019-07-24 09:30:00,44.27,44.56,44.26,44.49,264426.0,38.2327,38.4831,38.224,38.4227,264426.0
2019-07-24 09:35:00,44.49,44.58,44.41,44.44,152868.0,38.4227,38.5004,38.3536,38.3795,152868.0
2019-07-24 09:40:00,44.45,44.45,44.26,44.29,185784.0,38.3881,38.3881,38.224,38.25,185784.0
2019-07-24 09:45:00,44.29,44.34,44.22,44.33,185917.0,38.25,38.2931,38.1895,38.2845,185917.0
2019-07-24 09:50:00,44.32,44.44,44.28,44.39,315561.0,38.2759,38.3795,38.2413,38.3363,315561.0
2019-07-24 09:55:00,44.38,44.44,44.35,44.43,127695.0,38.3277,38.3795,38.3018,38.3709,127695.0
2019-07-24 10:00:00,44.43,44.45,44.27,44.36,284451.0,38.3709,38.3881,38.2327,38.3104,284451.0
2019-07-24 10:05:00,44.36,44.42,44.36,44.4,198424.0,38.3104,38.3622,38.3104,38.345,198424.0
2019-07-24 10:10:00,44.4,44.41,44.34,44.36,199793.0,38.345,38.3536,38.2931,38.3104,199793.0
2019-07-24 10:15:00,44.36,44.43,44.33,44.43,222492.0,38.3104,38.3709,38.2845,38.3709,222492.0
2019-07-24 10:20:00,44.43,44.43,44.33,44.36,97698.0,38.3709,38.3709,38.2845,38.3104,97698.0
2019-07-24 10:25:00,44.36,44.41,44.34,44.35,134067.0,38.3104,38.3536,38.2931,38.3018,134067.0
2019-07-24 10:30:00,44.35,44.43,44.33,44.37,148432.0,38.3018,38.3709,38.2845,38.319,148432.0
2019-07-24 10:35:00,44.38,44.45,44.36,44.44,144862.0,38.3277,38.3881,38.3104,38.3795,144862.0
2019-07-24 10:40:00,44.44,44.49,44.39,44.49,110100.0,38.3795,38.4227,38.3363,38.4227,110100.0
2019-07-24 10:45:00,44.48,44.53,44.46,44.48,151467.0,38.414,38.4572,38.3968,38.414,151467.0
2019-07-24 10:50:00,44.48,44.49,44.43,44.45,127089.0,38.414,38.4227,38.3709,38.3881,127089.0
2019-07-24 10:55:00,44.44,44.5,44.43,44.44,222933.0,38.3795,38.4313,38.3709,38.3795,222933.0
2019-07-24 11:00:00,44.43,44.48,44.4,44.45,146306.0,38.3709,38.414,38.345,38.3881,146306.0
2019-07-24 11:05:00,44.45,44.51,44.42,44.51,147350.0,38.3881,38.4399,38.3622,38.4399,147350.0
2019-07-24 11:10:00,44.51,44.54,44.49,44.53,150552.0,38.4399,38.4659,38.4227,38.4572,150552.0
2019-07-24 11:15:00,44.53,44.56,44.46,44.47,121035.0,38.4572,38.4831,38.3968,38.4054,121035.0
2019-07-24 11:20:00,44.46,44.5,44.41,44.48,110962.0,38.3968,38.4313,38.3536,38.414,110962.0
2019-07-24 11:25:00,44.47,44.51,44.45,44.5,103191.0,38.4054,38.4399,38.3881,38.4313,103191.0
2019-07-24 11:30:00,44.5,44.52,44.48,44.49,112289.0,38.4313,38.4486,38.414,38.4227,112289.0
2019-07-24 11:35:00,44.49,44.55,44.47,44.52,198018.0,38.4227,38.4745,38.4054,38.4486,198018.0
2019-07-24 11:40:00,44.52,44.57,44.52,44.55,167078.0,38.4486,38.4918,38.4486,38.4745,167078.0
2019-07-24 11:45:00,44.55,44.58,44.54,44.56,134007.0,38.4745,38.5004,38.4659,38.4831,134007.0
2019-07-24 11:50:00,44.56,44.56,44.49,44.52,137500.0,38.4831,38.4831,38.4227,38.4486,137500.0
2019-07-24 11:55:00,44.53,44.54,44.49,44.53,106685.0,38.4572,38.4659,38.4227,38.4572,106685.0
2019-07-24 12:00:00,44.52,44.54,44.5,44.53,115691.0,38.4486,38.4659,38.4313,38.4572,115691.0
2019-07-24 12:05:00,44.53,44.57,44.52,44.55,81086.0,38.4572,38.4918,38.4486,38.4745,81086.0
2019-07-24 12:10:00,44.55,44.6,44.54,44.58,129687.0,38.4745,38.5177,38.4659,38.5004,129687.0
2019-07-24 12:15:00,44.58,44.59,44.56,44.57,96595.0,38.5004,38.509,38.4831,38.4918,96595.0
2019-07-24 12:20:00,44.58,44.61,44.57,44.6,106728.0,38.5004,38.5263,38.4918,38.5177,106728.0
2019-07-24 12:25:00,44.59,44.6,44.55,44.55,64537.0,38.509,38.5177,38.4745,38.4745,64537.0
2019-07-24 12:30:00,44.55,44.61,44.55,44.61,119375.0,38.4745,38.5263,38.4745,38.5263,119375.0
2019-07-24 12:35:00,44.61,44.62,44.6,44.6,130823.0,38.5263,38.5349,38.5177,38.5177,130823.0
2019-07-24 12:40:00,44.61,44.65,44.6,44.64,100295.0,38.5263,38.5609,38.5177,38.5522,100295.0
2019-07-24 12:45:00,44.64,44.65,44.61,44.61,102978.0,38.5522,38.5609,38.5263,38.5263,102978.0
2019-07-24 12:50:00,44.62,44.62,44.59,44.61,77565.0,38.5349,38.5349,38.509,38.5263,77565.0
2019-07-24 12:55:00,44.61,44.64,44.58,44.6,74023.0,38.5263,38.5522,38.5004,38.5177,74023.0
2019-07-24 13:00:00,44.61,44.61,44.54,44.57,86381.0,38.5263,38.5263,38.4659,38.4918,86381.0
2019-07-24 13:05:00,44.57,44.57,44.54,44.55,64783.0,38.4918,38.4918,38.4659,38.4745,64783.0
2019-07-24 13:10:00,44.55,44.58,44.54,44.56,87463.0,38.4745,38.5004,38.4659,38.4831,87463.0
2019-07-24 13:15:00,44.57,44.58,44.55,44.57,66907.0,38.4918,38.5004,38.4745,38.4918,66907.0
2019-07-24 13:20:00,44.57,44.61,44.56,44.61,119295.0,38.4918,38.5263,38.4831,38.5263,119295.0
2019-07-24 13:25:00,44.61,44.63,44.6,44.61,86778.0,38.5263,38.5436,38.5177,38.5263,86778.0
2019-07-24 13:30:00,44.61,44.63,44.6,44.61,82646.0,38.5263,38.5436,38.5177,38.5263,82646.0
2019-07-24 13:35:00,44.6,44.6,44.51,44.51,77037.0,38.5177,38.5177,38.4399,38.4399,77037.0
2019-07-24 13:40:00,44.52,44.56,44.5,44.54,112031.0,38.4486,38.4831,38.4313,38.4659,112031.0
2019-07-24 13:45:00,44.54,44.61,44.53,44.61,82932.0,38.4659,38.5263,38.4572,38.5263,82932.0
2019-07-24 13:50:00,44.61,44.62,44.56,44.57,170770.0,38.5263,38.5349,38.4831,38.4918,170770.0
2019-07-24 13:55:00,44.57,44.6,44.55,44.58,94861.0,38.4918,38.5177,38.4745,38.5004,94861.0
2019-07-24 14:00:00,44.59,44.6,44.55,44.59,131461.0,38.509,38.5177,38.4745,38.509,131461.0
2019-07-24 14:05:00,44.6,44.63,44.59,44.62,131927.0,38.5177,38.5436,38.509,38.5349,131927.0
2019-07-24 14:10:00,44.62,44.63,44.59,44.62,94240.0,38.5349,38.5436,38.509,38.5349,94240.0
2019-07-24 14:15:00,44.63,44.67,44.62,44.65,90368.0,38.5436,38.5781,38.5349,38.5609,90368.0
2019-07-24 14:20:00,44.65,44.68,44.63,44.68,76176.0,38.5609,38.5868,38.5436,38.5868,76176.0
2019-07-24 14:25:00,44.68,44.7,44.65,44.66,113159.0,38.5868,38.604,38.5609,38.5695,113159.0
2019-07-24 14:30:00,44.66,44.68,44.65,44.66,75790.0,38.5695,38.5868,38.5609,38.5695,75790.0
2019-07-24 14:35:00,44.66,44.67,44.63,44.66,82933.0,38.5695,38.5781,38.5436,38.5695,82933.0
2019-07-24 14:40:00,44.66,44.66,44.57,44.59,135245.0,38.5695,38.5695,38.4918,38.509,135245.0
2019-07-24 14:45:00,44.59,44.64,44.59,44.63,64013.0,38.509,38.5522,38.509,38.5436,64013.0
2019-07-24 14:50:00,44.63,44.69,44.62,44.67,182053.0,38.5436,38.5954,38.5349,38.5781,182053.0
2019-07-24 14:55:00,44.67,44.73,44.65,44.73,235934.0,38.5781,38.6299,38.5609,38.6299,235934.0
2019-07-24 15:00:00,44.73,44.78,44.72,44.76,240098.0,38.6299,38.6731,38.6213,38.6559,240098.0
2019-07-24 15:05:00,44.75,44.75,44.72,44.75,148629.0,38.6472,38.6472,38.6213,38.6472,148629.0
2019-07-24 15:10:00,44.74,44.82,44.74,44.78,234477.0,38.6386,38.7077,38.6386,38.6731,234477.0
2019-07-24 15:15:00,44.77,44.8,44.74,44.77,240848.0,38.6645,38.6904,38.6386,38.6645,240848.0
2019-07-24 15:20:00,44.76,44.81,44.76,44.81,259257.0,38.6559,38.699,38.6559,38.699,259257.0
2019-07-24 15:25:00,44.8,44.82,44.79,44.82,141992.0,38.6904,38.7077,38.6818,38.7077,141992.0
2019-07-24 15:30:00,44.81,44.84,44.79,44.8,278732.0,38.699,38.7249,38.6818,38.6904,278732.0
2019-07-24 15:35:00,44.8,44.83,44.77,44.8,305733.0,38.6904,38.7163,38.6645,38.6904,305733.0
2019-07-24 15:40:00,44.8,44.85,44.8,44.82,276318.0,38.6904,38.7336,38.6904,38.7077,276318.0
2019-07-24 15:45:00,44.82,44.84,44.78,44.79,341200.0,38.7077,38.7249,38.6731,38.6818,341200.0
2019-07-24 15:50:00,44.79,44.82,44.78,44.8,392065.0,38.6818,38.7077,38.6731,38.6904,392065.0
2019-07-24 15:55:00,44.79,44.88,44.79,44.86,1072761.0,38.6818,38.7595,38.6818,38.7422,1072761.0
2019-07-25 09:30:00,44.31,44.93,43.8,44.59,722901.0,38.2672,38.8027,37.8268,38.509,722901.0
2019-07-25 09:35:00,44.59,44.76,44.52,44.74,523685.0,38.509,38.6559,38.4486,38.6386,523685.0
2019-07-25 09:40:00,44.73,44.92,44.6,44.64,621473.0,38.6299,38.794,38.5177,38.5522,621473.0
2019-07-25 09:45:00,44.63,44.65,44.44,44.55,393945.0,38.5436,38.5609,38.3795,38.4745,393945.0
2019-07-25 09:50:00,44.55,44.56,44.4,44.44,343405.0,38.4745,38.4831,38.345,38.3795,343405.0
2019-07-25 09:55:00,44.44,44.63,44.38,44.4,342405.0,38.3795,38.5436,38.3277,38.345,342405.0
2019-07-25 10:00:00,44.41,44.51,44.34,44.49,334497.0,38.3536,38.4399,38.2931,38.4227,334497.0
2019-07-25 10:05:00,44.49,44.64,44.46,44.63,335738.0,38.4227,38.5522,38.3968,38.5436,335738.0
2019-07-25 10:10:00,44.62,44.8,44.57,44.77,546013.0,38.5349,38.6904,38.4918,38.6645,546013.0
2019-07-25 10:15:00,44.77,44.82,44.69,44.8,333729.0,38.6645,38.7077,38.5954,38.6904,333729.0
2019-07-25 10:20:00,44.8,44.97,44.8,44.97,212031.0,38.6904,38.8372,38.6904,38.8372,212031.0
2019-07-25 10:25:00,44.97,44.97,44.82,44.83,311046.0,38.8372,38.8372,38.7077,38.7163,311046.0
2019-07-25 10:30:00,44.83,44.96,44.82,44.94,310359.0,38.7163,38.8286,38.7077,38.8113,310359.0
2019-07-25 10:35:00,44.95,45.07,44.94,45.05,373487.0,38.8199,38.9236,38.8113,38.9063,373487.0
2019-07-25 10:40:00,45.06,45.2,45.05,45.12,295414.0,38.9149,39.0359,38.9063,38.9668,295414.0
2019-07-25 10:45:00,45.12,45.27,45.12,45.21,319183.0,38.9668,39.0963,38.9668,39.0445,319183.0
2019-07-25 10:50:00,45.21,45.3,45.18,45.24,397529.0,39.0445,39.1222,39.0186,39.0704,397529.0
2019-07-25 10:55:00,45.24,45.27,45.19,45.21,273752.0,39.0704,39.0963,39.0272,39.0445,273752.0
2019-07-25 11:00:00,45.21,45.26,45.18,45.22,200663.0,39.0445,39.0877,39.0186,39.0531,200663.0
2019-07-25 11:05:00,45.22,45.22,45.1,45.13,191516.0,39.0531,39.0531,38.9495,38.9754,191516.0
2019-07-25 11:10:00,45.13,45.17,45.11,45.13,118951.0,38.9754,39.0099,38.9581,38.9754,118951.0
2019-07-25 11:15:00,45.12,45.18,45.09,45.12,194197.0,38.9668,39.0186,38.9409,38.9668,194197.0
2019-07-25 11:20:00,45.11,45.15,45.04,45.04,147489.0,38.9581,38.9927,38.8977,38.8977,147489.0
2019-07-25 11:25:00,45.04,45.05,44.91,44.96,318690.0,38.8977,38.9063,38.7854,38.8286,318690.0
2019-07-25 11:30:00,44.95,45.0,44.92,44.93,223774.0,38.8199,38.8631,38.794,38.8027,223774.0
2019-07-25 11:35:00,44.93,44.93,44.89,44.91,263693.0,38.8027,38.8027,38.7681,38.7854,263693.0
2019-07-25 11:40:00,44.9,44.93,44.89,44.9,202385.0,38.7768,38.8027,38.7681,38.7768,202385.0
2019-07-25 11:45:00,44.91,44.93,44.8,44.85,171319.0,38.7854,38.8027,38.6904,38.7336,171319.0
2019-07-25 11:50:00,44.84,44.85,44.74,44.78,316733.0,38.7249,38.7336,38.6386,38.6731,316733.0
2019-07-25 11:55:00,44.77,44.84,44.75,44.83,168723.0,38.6645,38.7249,38.6472,38.7163,168723.0
2019-07-25 12:00:00,44.83,44.87,44.76,44.76,165752.0,38.7163,38.7509,38.6559,38.6559,165752.0
2019-07-25 12:05:00,44.76,44.77,44.7,44.73,174626.0,38.6559,38.6645,38.604,38.6299,174626.0
2019-07-25 12:10:00,44.73,44.75,44.7,44.75,88758.0,38.6299,38.6472,38.604,38.6472,88758.0
2019-07-25 12:15:00,44.75,44.8,44.73,44.8,125943.0,38.6472,38.6904,38.6299,38.6904,125943.0
2019-07-25 12:20:00,44.8,44.8,44.73,44.74,129859.0,38.6904,38.6904,38.6299,38.6386,129859.0
2019-07-25 12:25:00,44.73,44.77,44.72,44.77,132516.0,38.6299,38.6645,38.6213,38.6645,132516.0
2019-07-25 12:30:00,44.77,44.83,44.76,44.82,185081.0,38.6645,38.7163,38.6559,38.7077,185081.0
2019-07-25 12:35:00,44.83,44.84,44.72,44.74,319196.0,38.7163,38.7249,38.6213,38.6386,319196.0
2019-07-25 12:40:00,44.73,44.73,44.56,44.59,124017.0,38.6299,38.6299,38.4831,38.509,124017.0
2019-07-25 12:45:00,44.6,44.74,44.59,44.71,92268.0,38.5177,38.6386,38.509,38.6127,92268.0
2019-07-25 12:50:00,44.71,44.73,44.63,44.66,61862.0,38.6127,38.6299,38.5436,38.5695,61862.0
2019-07-25 12:55:00,44.66,44.71,44.61,44.66,163698.0,38.5695,38.6127,38.5263,38.5695,163698.0
2019-07-25 13:00:00,44.66,44.66,44.56,44.58,167322.0,38.5695,38.5695,38.4831,38.5004,167322.0
2019-07-25 13:05:00,44.58,44.66,44.55,44.63,312461.0,38.5004,38.5695,38.4745,38.5436,312461.0
2019-07-25 13:10:00,44.64,44.64,44.54,44.55,88855.0,38.5522,38.5522,38.4659,38.4745,88855.0
2019-07-25 13:15:00,44.56,44.59,44.52,44.55,174686.0,38.4831,38.509,38.4486,38.4745,174686.0
2019-07-25 13:20:00,44.55,44.55,44.48,44.51,111190.0,38.4745,38.4745,38.414,38.4399,111190.0
2019-07-25 13:25:00,44.52,44.55,44.5,44.55,109975.0,38.4486,38.4745,38.4313,38.4745,109975.0
2019-07-25 13:30:00,44.55,44.62,44.54,44.59,138468.0,38.4745,38.5349,38.4659,38.509,138468.0
2019-07-25 13:35:00,44.59,44.62,44.55,44.61,101632.0,38.509,38.5349,38.4745,38.5263,101632.0
2019-07-25 13:40:00,44.61,44.64,44.6,44.64,81006.0,38.5263,38.5522,38.5177,38.5522,81006.0
2019-07-25 13:45:00,44.64,44.64,44.57,44.59,94446.0,38.5522,38.5522,38.4918,38.509,94446.0
2019-07-25 13:50:00,44.59,44.59,44.49,44.54,121151.0,38.509,38.509,38.4227,38.4659,121151.0
2019-07-25 13:55:00,44.54,44.58,44.46,44.47,163276.0,38.4659,38.5004,38.3968,38.4054,163276.0
2019-07-25 14:00:00,44.48,44.56,44.47,44.47,125556.0,38.414,38.4831,38.4054,38.4054,125556.0
2019-07-25 14:05:00,44.48,44.51,44.44,44.5,117380.0,38.414,38.4399,38.3795,38.4313,117380.0
2019-07-25 14:10:00,44.51,44.6,44.5,44.53,153160.0,38.4399,38.5177,38.4313,38.4572,153160.0
2019-07-25 14:15:00,44.53,44.55,44.46,44.46,73537.0,38.4572,38.4745,38.3968,38.3968,73537.0
2019-07-25 14:20:00,44.46,44.55,44.45,44.52,122159.0,38.3968,38.4745,38.3881,38.4486,122159.0
2019-07-25 14:25:00,44.53,44.57,44.52,44.56,114888.0,38.4572,38.4918,38.4486,38.4831,114888.0
2019-07-25 14:30:00,44.56,44.59,44.54,44.55,96021.0,38.4831,38.509,38.4659,38.4745,96021.0
2019-07-25 14:35:00,44.55,44.58,44.54,44.55,109891.0,38.4745,38.5004,38.4659,38.4745,109891.0
2019-07-25 14:40:00,44.55,44.55,44.44,44.45,164007.0,38.4745,38.4745,38.3795,38.3881,164007.0
2019-07-25 14:45:00,44.45,44.51,44.44,44.49,105549.0,38.3881,38.4399,38.3795,38.4227,105549.0
2019-07-25 14:50:00,44.49,44.5,44.4,44.41,398742.0,38.4227,38.4313,38.345,38.3536,398742.0
2019-07-25 14:55:00,44.42,44.43,44.31,44.32,306504.0,38.3622,38.3709,38.2672,38.2759,306504.0
2019-07-25 15:00:00,44.33,44.38,44.27,44.29,308785.0,38.2845,38.3277,38.2327,38.25,308785.0
2019-07-25 15:05:00,44.28,44.42,44.27,44.4,307962.0,38.2413,38.3622,38.2327,38.345,307962.0
2019-07-25 15:10:00,44.39,44.46,44.37,44.44,277604.0,38.3363,38.3968,38.319,38.3795,277604.0
2019-07-25 15:15:00,44.44,44.51,44.42,44.5,221592.0,38.3795,38.4399,38.3622,38.4313,221592.0
2019-07-25 15:20:00,44.5,44.57,44.49,44.53,340256.0,38.4313,38.4918,38.4227,38.4572,340256.0
2019-07-25 15:25:00,44.53,44.59,44.52,44.57,591577.0,38.4572,38.509,38.4486,38.4918,591577.0
2019-07-25 15:30:00,44.57,44.65,44.55,44.6,295030.0,38.4918,38.5609,38.4745,38.5177,295030.0
2019-07-25 15:35:00,44.59,44.61,44.52,44.53,220301.0,38.509,38.5263,38.4486,38.4572,220301.0
2019-07-25 15:40:00,44.54,44.57,44.49,44.53,232263.0,38.4659,38.4918,38.4227,38.4572,232263.0
2019-07-25 15:45:00,44.52,44.59,44.49,44.59,339972.0,38.4486,38.509,38.4227,38.509,339972.0
2019-07-25 15:50:00,44.59,44.59,44.57,44.58,454261.0,38.509,38.509,38.4918,38.5004,454261.0
2019-07-25 15:55:00,44.58,44.64,44.49,44.63,1309380.0,38.5004,38.5522,38.4227,38.5436,1309380.0
2019-07-26 09:30:00,44.01,44.38,44.0,44.31,642708.0,38.0081,38.3277,37.9995,38.2672,642708.0
2019-07-26 09:35:00,44.3,44.38,44.22,44.35,203351.0,38.2586,38.3277,38.1895,38.3018,203351.0
2019-07-26 09:40:00,44.35,44.4,44.22,44.28,214050.0,38.3018,38.345,38.1895,38.2413,214050.0
2019-07-26 09:45:00,44.28,44.44,44.26,44.41,187321.0,38.2413,38.3795,38.224,38.3536,187321.0
2019-07-26 09:50:00,44.41,44.54,44.39,44.51,132044.0,38.3536,38.4659,38.3363,38.4399,132044.0
2019-07-26 09:55:00,44.51,44.54,44.48,44.54,300521.0,38.4399,38.4659,38.414,38.4659,300521.0
2019-07-26 10:00:00,44.53,44.55,44.48,44.53,169247.0,38.4572,38.4745,38.414,38.4572,169247.0
2019-07-26 10:05:00,44.52,44.68,44.52,44.67,110793.0,38.4486,38.5868,38.4486,38.5781,110793.0
2019-07-26 10:10:00,44.68,44.76,44.67,44.73,156706.0,38.5868,38.6559,38.5781,38.6299,156706.0
2019-07-26 10:15:00,44.73,44.84,44.72,44.81,264953.0,38.6299,38.7249,38.6213,38.699,264953.0
2019-07-26 10:20:00,44.81,44.83,44.78,44.81,110669.0,38.699,38.7163,38.6731,38.699,110669.0
2019-07-26 10:25:00,44.82,44.83,44.79,44.83,117466.0,38.7077,38.7163,38.6818,38.7163,117466.0
2019-07-26 10:30:00,44.83,44.83,44.79,44.82,166113.0,38.7163,38.7163,38.6818,38.7077,166113.0
2019-07-26 10:35:00,44.82,44.84,44.8,44.82,76794.0,38.7077,38.7249,38.6904,38.7077,76794.0
2019-07-26 10:40:00,44.82,44.87,44.81,44.84,90974.0,38.7077,38.7509,38.699,38.7249,90974.0
2019-07-26 10:45:00,44.84,44.98,44.84,44.91,225777.0,38.7249,38.8459,38.7249,38.7854,225777.0
2019-07-26 10:50:00,44.91,44.94,44.85,44.88,93146.0,38.7854,38.8113,38.7336,38.7595,93146.0
2019-07-26 10:55:00,44.87,44.88,44.81,44.82,110569.0,38.7509,38.7595,38.699,38.7077,110569.0
2019-07-26 11:00:00,44.83,44.85,44.78,44.85,187604.0,38.7163,38.7336,38.6731,38.7336,187604.0
2019-07-26 11:05:00,44.85,44.88,44.8,44.84,121594.0,38.7336,38.7595,38.6904,38.7249,121594.0
2019-07-26 11:10:00,44.84,44.86,44.81,44.83,105184.0,38.7249,38.7422,38.699,38.7163,105184.0
2019-07-26 11:15:00,44.84,44.89,44.83,44.87,118276.0,38.7249,38.7681,38.7163,38.7509,118276.0
2019-07-26 11:20:00,44.87,44.9,44.84,44.88,84279.0,38.7509,38.7768,38.7249,38.7595,84279.0
2019-07-26 11:25:00,44.88,44.92,44.86,44.91,119689.0,38.7595,38.794,38.7422,38.7854,119689.0
2019-07-26 11:30:00,44.91,44.96,44.91,44.94,170905.0,38.7854,38.8286,38.7854,38.8113,170905.0
2019-07-26 11:35:00,44.94,44.94,44.87,44.9,111223.0,38.8113,38.8113,38.7509,38.7768,111223.0
2019-07-26 11:40:00,44.89,44.9,44.84,44.89,167606.0,38.7681,38.7768,38.7249,38.7681,167606.0
2019-07-26 11:45:00,44.88,44.93,44.87,44.93,66344.0,38.7595,38.8027,38.7509,38.8027,66344.0
2019-07-26 11:50:00,44.93,44.96,44.89,44.96,148083.0,38.8027,38.8286,38.7681,38.8286,148083.0
2019-07-26 11:55:00,44.96,44.97,44.9,44.96,111189.0,38.8286,38.8372,38.7768,38.8286,111189.0
2019-07-26 12:00:00,44.95,44.97,44.93,44.97,61280.0,38.8199,38.8372,38.8027,38.8372,61280.0
2019-07-26 12:05:00,44.97,45.02,44.96,45.02,76239.0,38.8372,38.8804,38.8286,38.8804,76239.0
2019-07-26 12:10:00,45.02,45.03,44.99,45.01,106999.0,38.8804,38.889,38.8545,38.8718,106999.0
2019-07-26 12:15:00,45.01,45.02,44.98,45.0,85160.0,38.8718,38.8804,38.8459,38.8631,85160.0
2019-07-26 12:20:00,45.0,45.02,44.99,45.02,85868.0,38.8631,38.8804,38.8545,38.8804,85868.0
2019-07-26 12:25:00,45.01,45.01,44.99,45.01,45551.0,38.8718,38.8718,38.8545,38.8718,45551.0
2019-07-26 12:30:00,45.0,45.02,44.99,45.01,96935.0,38.8631,38.8804,38.8545,38.8718,96935.0
2019-07-26 12:35:00,45.02,45.02,44.98,44.98,47439.0,38.8804,38.8804,38.8459,38.8459,47439.0
2019-07-26 12:40:00,44.98,45.07,44.98,45.04,114334.0,38.8459,38.9236,38.8459,38.8977,114334.0
2019-07-26 12:45:00,45.04,45.05,44.99,45.02,170471.0,38.8977,38.9063,38.8545,38.8804,170471.0
2019-07-26 12:50:00,45.02,45.04,44.97,45.04,138822.0,38.8804,38.8977,38.8372,38.8977,138822.0
2019-07-26 12:55:00,45.04,45.08,45.0,45.01,179639.0,38.8977,38.9322,38.8631,38.8718,179639.0
2019-07-26 13:00:00,45.0,45.02,44.95,44.95,104255.0,38.8631,38.8804,38.8199,38.8199,104255.0
2019-07-26 13:05:00,44.95,44.96,44.92,44.96,55555.0,38.8199,38.8286,38.794,38.8286,55555.0
2019-07-26 13:10:00,44.97,44.99,44.92,44.95,111753.0,38.8372,38.8545,38.794,38.8199,111753.0
2019-07-26 13:15:00,44.95,44.98,44.91,44.94,92001.0,38.8199,38.8459,38.7854,38.8113,92001.0
2019-07-26 13:20:00,44.94,44.98,44.93,44.98,69433.0,38.8113,38.8459,38.8027,38.8459,69433.0
2019-07-26 13:25:00,44.98,44.99,44.86,44.87,111514.0,38.8459,38.8545,38.7422,38.7509,111514.0
2019-07-26 13:30:00,44.87,44.89,44.83,44.84,70482.0,38.7509,38.7681,38.7163,38.7249,70482.0
2019-07-26 13:35:00,44.83,44.85,44.81,44.83,85535.0,38.7163,38.7336,38.699,38.7163,85535.0
2019-07-26 13:40:00,44.84,44.88,44.82,44.84,75811.0,38.7249,38.7595,38.7077,38.7249,75811.0
2019-07-26 13:45:00,44.84,44.85,44.78,44.79,91505.0,38.7249,38.7336,38.6731,38.6818,91505.0
2019-07-26 13:50:00,44.8,44.83,44.78,44.78,71174.0,38.6904,38.7163,38.6731,38.6731,71174.0
2019-07-26 13:55:00,44.78,44.81,44.75,44.76,82736.0,38.6731,38.699,38.6472,38.6559,82736.0
2019-07-26 14:00:00,44.77,44.78,44.72,44.76,72848.0,38.6645,38.6731,38.6213,38.6559,72848.0
2019-07-26 14:05:00,44.76,44.78,44.75,44.75,71690.0,38.6559,38.6731,38.6472,38.6472,71690.0
2019-07-26 14:10:00,44.76,44.77,44.72,44.73,92313.0,38.6559,38.6645,38.6213,38.6299,92313.0
2019-07-26 14:15:00,44.73,44.74,44.68,44.68,65333.0,38.6299,38.6386,38.5868,38.5868,65333.0
2019-07-26 14:20:00,44.68,44.69,44.64,44.66,109415.0,38.5868,38.5954,38.5522,38.5695,109415.0
2019-07-26 14:25:00,44.66,44.69,44.66,44.68,63387.0,38.5695,38.5954,38.5695,38.5868,63387.0
2019-07-26 14:30:00,44.68,44.7,44.66,44.67,77934.0,38.5868,38.604,38.5695,38.5781,77934.0
2019-07-26 14:35:00,44.68,44.72,44.67,44.71,106113.0,38.5868,38.6213,38.5781,38.6127,106113.0
2019-07-26 14:40:00,44.71,44.71,44.63,44.65,105986.0,38.6127,38.6127,38.5436,38.5609,105986.0
2019-07-26 14:45:00,44.66,44.67,44.64,44.65,130770.0,38.5695,38.5781,38.5522,38.5609,130770.0
2019-07-26 14:50:00,44.64,44.66,44.63,44.64,98044.0,38.5522,38.5695,38.5436,38.5522,98044.0
2019-07-26 14:55:00,44.64,44.68,44.64,44.65,105645.0,38.5522,38.5868,38.5522,38.5609,105645.0
2019-07-26 15:00:00,44.66,44.67,44.63,44.66,111281.0,38.5695,38.5781,38.5436,38.5695,111281.0
2019-07-26 15:05:00,44.67,44.7,44.64,44.64,128685.0,38.5781,38.604,38.5522,38.5522,128685.0
2019-07-26 15:10:00,44.64,44.67,44.61,44.65,120542.0,38.5522,38.5781,38.5263,38.5609,120542.0
2019-07-26 15:15:00,44.65,44.66,44.6,44.6,87814.0,38.5609,38.5695,38.5177,38.5177,87814.0
2019-07-26 15:20:00,44.6,44.64,44.59,44.64,128424.0,38.5177,38.5522,38.509,38.5522,128424.0
2019-07-26 15:25:00,44.63,44.64,44.59,44.62,130231.0,38.5436,38.5522,38.509,38.5349,130231.0
2019-07-26 15:30:00,44.61,44.63,44.58,44.6,198638.0,38.5263,38.5436,38.5004,38.5177,198638.0
2019-07-26 15:35:00,44.61,44.62,44.58,44.59,191567.0,38.5263,38.5349,38.5004,38.509,191567.0
2019-07-26 15:40:00,44.6,44.61,44.55,44.56,244439.0,38.5177,38.5263,38.4745,38.4831,244439.0
2019-07-26 15:45:00,44.57,44.59,44.54,44.56,317008.0,38.4918,38.509,38.4659,38.4831,317008.0
2019-07-26 15:50:00,44.56,44.65,44.55,44.63,468668.0,38.4831,38.5609,38.4745,38.5436,468668.0
2019-07-26 15:55:00,44.64,44.66,44.61,44.63,1058416.0,38.5522,38.5695,38.5263,38.5436,1058416.0
2019-07-29 09:30:00,44.73,44.73,44.44,44.49,267247.0,38.6299,38.6299,38.3795,38.4227,267247.0
2019-07-29 09:35:00,44.48,44.5,44.36,44.48,117916.0,38.414,38.4313,38.3104,38.414,117916.0
2019-07-29 09:40:00,44.48,44.54,44.44,44.47,120134.0,38.414,38.4659,38.3795,38.4054,120134.0
2019-07-29 09:45:00,44.47,44.56,44.45,44.47,75071.0,38.4054,38.4831,38.3881,38.4054,75071.0
2019-07-29 09:50:00,44.46,44.46,44.31,44.32,114820.0,38.3968,38.3968,38.2672,38.2759,114820.0
2019-07-29 09:55:00,44.32,44.39,44.27,44.3,112134.0,38.2759,38.3363,38.2327,38.2586,112134.0
2019-07-29 10:00:00,44.31,44.38,44.29,44.34,133321.0,38.2672,38.3277,38.25,38.2931,133321.0
2019-07-29 10:05:00,44.34,44.36,44.3,44.32,139520.0,38.2931,38.3104,38.2586,38.2759,139520.0
2019-07-29 10:10:00,44.32,44.39,44.31,44.37,105492.0,38.2759,38.3363,38.2672,38.319,105492.0
2019-07-29 10:15:00,44.37,44.4,44.33,44.4,100677.0,38.319,38.345,38.2845,38.345,100677.0
2019-07-29 10:20:00,44.4,44.41,44.35,44.38,65996.0,38.345,38.3536,38.3018,38.3277,65996.0
2019-07-29 10:25:00,44.39,44.43,44.36,44.4,60641.0,38.3363,38.3709,38.3104,38.345,60641.0
2019-07-29 10:30:00,44.4,44.43,44.39,44.4,48308.0,38.345,38.3709,38.3363,38.345,48308.0
2019-07-29 10:35:00,44.4,44.42,44.36,44.41,87426.0,38.345,38.3622,38.3104,38.3536,87426.0
2019-07-29 10:40:00,44.41,44.45,44.37,44.44,66687.0,38.3536,38.3881,38.319,38.3795,66687.0
2019-07-29 10:45:00,44.44,44.46,44.41,44.42,88485.0,38.3795,38.3968,38.3536,38.3622,88485.0
2019-07-29 10:50:00,44.42,44.44,44.33,44.36,135363.0,38.3622,38.3795,38.2845,38.3104,135363.0
2019-07-29 10:55:00,44.37,44.39,44.31,44.36,106522.0,38.319,38.3363,38.2672,38.3104,106522.0
2019-07-29 11:00:00,44.36,44.39,44.34,44.39,64631.0,38.3104,38.3363,38.2931,38.3363,64631.0
2019-07-29 11:05:00,44.39,44.43,44.38,44.39,42044.0,38.3363,38.3709,38.3277,38.3363,42044.0
2019-07-29 11:10:00,44.39,44.44,44.38,44.43,77037.0,38.3363,38.3795,38.3277,38.3709,77037.0
2019-07-29 11:15:00,44.43,44.47,44.42,44.42,66592.0,38.3709,38.4054,38.3622,38.3622,66592.0
2019-07-29 11:20:00,44.43,44.46,44.41,44.41,57652.0,38.3709,38.3968,38.3536,38.3536,57652.0
2019-07-29 11:25:00,44.41,44.44,44.4,44.43,67496.0,38.3536,38.3795,38.345,38.3709,67496.0
2019-07-29 11:30:00,44.43,44.43,44.39,44.41,82898.0,38.3709,38.3709,38.3363,38.3536,82898.0
2019-07-29 11:35:00,44.41,44.46,44.4,44.45,95119.0,38.3536,38.3968,38.345,38.3881,95119.0
2019-07-29 11:40:00,44.44,44.49,44.44,44.48,75637.0,38.3795,38.4227,38.3795,38.414,75637.0
2019-07-29 11:45:00,44.48,44.49,44.41,44.43,64984.0,38.414,38.4227,38.3536,38.3709,64984.0
2019-07-29 11:50:00,44.43,44.43,44.35,44.36,73363.0,38.3709,38.3709,38.3018,38.3104,73363.0
2019-07-29 11:55:00,44.36,44.41,44.35,44.4,117919.0,38.3104,38.3536,38.3018,38.345,117919.0
2019-07-29 12:00:00,44.4,44.4,44.32,44.33,57747.0,38.345,38.345,38.2759,38.2845,57747.0
2019-07-29 12:05:00,44.32,44.33,44.29,44.29,55888.0,38.2759,38.2845,38.25,38.25,55888.0
2019-07-29 12:10:00,44.3,44.31,44.28,44.29,76192.0,38.2586,38.2672,38.2413,38.25,76192.0
2019-07-29 12:15:00,44.28,44.31,44.27,44.27,73604.0,38.2413,38.2672,38.2327,38.2327,73604.0
2019-07-29 12:20:00,44.27,44.31,44.26,44.3,50809.0,38.2327,38.2672,38.224,38.2586,50809.0
2019-07-29 12:25:00,44.3,44.36,44.27,44.36,64937.0,38.2586,38.3104,38.2327,38.3104,64937.0
2019-07-29 12:30:00,44.35,44.35,44.3,44.33,87199.0,38.3018,38.3018,38.2586,38.2845,87199.0
2019-07-29 12:35:00,44.33,44.34,44.3,44.3,29250.0,38.2845,38.2931,38.2586,38.2586,29250.0
2019-07-29 12:40:00,44.3,44.32,44.28,44.3,50965.0,38.2586,38.2759,38.2413,38.2586,50965.0
2019-07-29 12:45:00,44.29,44.33,44.29,44.32,61228.0,38.25,38.2845,38.25,38.2759,61228.0
2019-07-29 12:50:00,44.32,44.33,44.28,44.29,32104.0,38.2759,38.2845,38.2413,38.25,32104.0
2019-07-29 12:55:00,44.29,44.31,44.28,44.31,59771.0,38.25,38.2672,38.2413,38.2672,59771.0
2019-07-29 13:00:00,44.31,44.33,44.3,44.33,47428.0,38.2672,38.2845,38.2586,38.2845,47428.0
2019-07-29 13:05:00,44.33,44.33,44.29,44.29,31636.0,38.2845,38.2845,38.25,38.25,31636.0
2019-07-29 13:10:00,44.29,44.31,44.28,44.3,39130.0,38.25,38.2672,38.2413,38.2586,39130.0
2019-07-29 13:15:00,44.3,44.35,44.29,44.33,39912.0,38.2586,38.3018,38.25,38.2845,39912.0
2019-07-29 13:20:00,44.34,44.34,44.27,44.3,72754.0,38.2931,38.2931,38.2327,38.2586,72754.0
2019-07-29 13:25:00,44.29,44.31,44.27,44.3,94072.0,38.25,38.2672,38.2327,38.2586,94072.0
2019-07-29 13:30:00,44.3,44.32,44.28,44.28,58562.0,38.2586,38.2759,38.2413,38.2413,58562.0
2019-07-29 13:35:00,44.28,44.28,44.25,44.26,45371.0,38.2413,38.2413,38.2154,38.224,45371.0
2019-07-29 13:40:00,44.27,44.29,44.26,44.27,45585.0,38.2327,38.25,38.224,38.2327,45585.0
2019-07-29 13:45:00,44.27,44.29,44.25,44.27,64251.0,38.2327,38.25,38.2154,38.2327,64251.0
2019-07-29 13:50:00,44.27,44.27,44.23,44.23,65003.0,38.2327,38.2327,38.1981,38.1981,65003.0
2019-07-29 13:55:00,44.23,44.24,44.22,44.23,60031.0,38.1981,38.2068,38.1895,38.1981,60031.0
2019-07-29 14:00:00,44.23,44.25,44.22,44.23,57509.0,38.1981,38.2154,38.1895,38.1981,57509.0
2019-07-29 14:05:00,44.22,44.23,44.17,44.19,117816.0,38.1895,38.1981,38.1463,38.1636,117816.0
2019-07-29 14:10:00,44.2,44.22,44.18,44.22,62154.0,38.1722,38.1895,38.155,38.1895,62154.0
2019-07-29 14:15:00,44.22,44.23,44.21,44.22,32374.0,38.1895,38.1981,38.1809,38.1895,32374.0
2019-07-29 14:20:00,44.23,44.23,44.19,44.19,30470.0,38.1981,38.1981,38.1636,38.1636,30470.0
2019-07-29 14:25:00,44.19,44.22,44.18,44.21,70823.0,38.1636,38.1895,38.155,38.1809,70823.0
2019-07-29 14:30:00,44.21,44.22,44.16,44.16,117234.0,38.1809,38.1895,38.1377,38.1377,117234.0
2019-07-29 14:35:00,44.16,44.2,44.15,44.17,77732.0,38.1377,38.1722,38.129,38.1463,77732.0
2019-07-29 14:40:00,44.17,44.18,44.14,44.14,53784.0,38.1463,38.155,38.1204,38.1204,53784.0
2019-07-29 14:45:00,44.15,44.15,44.12,44.15,83661.0,38.129,38.129,38.1031,38.129,83661.0
2019-07-29 14:50:00,44.15,44.17,44.14,44.16,69906.0,38.129,38.1463,38.1204,38.1377,69906.0
2019-07-29 14:55:00,44.16,44.2,44.15,44.18,68619.0,38.1377,38.1722,38.129,38.155,68619.0
2019-07-29 15:00:00,44.19,44.23,44.18,44.23,91799.0,38.1636,38.1981,38.155,38.1981,91799.0
2019-07-29 15:05:00,44.22,44.24,44.17,44.19,103739.0,38.1895,38.2068,38.1463,38.1636,103739.0
2019-07-29 15:10:00,44.18,44.2,44.17,44.19,87662.0,38.155,38.1722,38.1463,38.1636,87662.0
2019-07-29 15:15:00,44.19,44.19,44.14,44.16,118791.0,38.1636,38.1636,38.1204,38.1377,118791.0
2019-07-29 15:20:00,44.16,44.19,44.15,44.18,96849.0,38.1377,38.1636,38.129,38.155,96849.0
2019-07-29 15:25:00,44.19,44.19,44.16,44.16,79821.0,38.1636,38.1636,38.1377,38.1377,79821.0
2019-07-29 15:30:00,44.16,44.21,44.15,44.19,113071.0,38.1377,38.1809,38.129,38.1636,113071.0
2019-07-29 15:35:00,44.19,44.23,44.18,44.23,92632.0,38.1636,38.1981,38.155,38.1981,92632.0
2019-07-29 15:40:00,44.22,44.24,44.2,44.22,119870.0,38.1895,38.2068,38.1722,38.1895,119870.0
2019-07-29 15:45:00,44.22,44.22,44.2,44.21,156354.0,38.1895,38.1895,38.1722,38.1809,156354.0
2019-07-29 15:50:00,44.21,44.23,44.19,44.23,278641.0,38.1809,38.1981,38.1636,38.1981,278641.0
2019-07-29 15:55:00,44.23,44.27,44.19,44.21,764734.0,38.1981,38.2327,38.1636,38.1809,764734.0
2019-07-30 09:30:00,44.03,44.17,43.92,43.97,269724.0,38.0254,38.1463,37.9304,37.9736,269724.0
2019-07-30 09:35:00,43.97,44.07,43.91,43.95,150374.0,37.9736,38.06,37.9218,37.9563,150374.0
2019-07-30 09:40:00,43.95,44.0,43.73,43.8,409406.0,37.9563,37.9995,37.7663,37.8268,409406.0
2019-07-30 09:45:00,43.8,43.87,43.74,43.77,173892.0,37.8268,37.8872,37.775,37.8009,173892.0
2019-07-30 09:50:00,43.77,43.86,43.72,43.81,208214.0,37.8009,37.8786,37.7577,37.8354,208214.0
2019-07-30 09:55:00,43.81,43.9,43.78,43.88,148538.0,37.8354,37.9131,37.8095,37.8959,148538.0
2019-07-30 10:00:00,43.88,44.02,43.87,43.98,75320.0,37.8959,38.0168,37.8872,37.9822,75320.0
2019-07-30 10:05:00,43.98,44.03,43.97,43.99,88795.0,37.9822,38.0254,37.9736,37.9909,88795.0
2019-07-30 10:10:00,43.99,44.0,43.88,43.91,101474.0,37.9909,37.9995,37.8959,37.9218,101474.0
2019-07-30 10:15:00,43.91,43.91,43.85,43.87,74174.0,37.9218,37.9218,37.87,37.8872,74174.0
2019-07-30 10:20:00,43.88,43.92,43.84,43.86,183584.0,37.8959,37.9304,37.8613,37.8786,183584.0
2019-07-30 10:25:00,43.86,43.92,43.84,43.86,208916.0,37.8786,37.9304,37.8613,37.8786,208916.0
2019-07-30 10:30:00,43.87,43.89,43.83,43.88,141654.0,37.8872,37.9045,37.8527,37.8959,141654.0
2019-07-30 10:35:00,43.87,43.88,43.84,43.86,51325.0,37.8872,37.8959,37.8613,37.8786,51325.0
2019-07-30 10:40:00,43.87,43.88,43.82,43.83,70805.0,37.8872,37.8959,37.844,37.8527,70805.0
2019-07-30 10:45:00,43.82,43.85,43.81,43.84,48915.0,37.844,37.87,37.8354,37.8613,48915.0
2019-07-30 10:50:00,43.85,43.91,43.84,43.9,73209.0,37.87,37.9218,37.8613,37.9131,73209.0
2019-07-30 10:55:00,43.9,43.9,43.85,43.86,87986.0,37.9131,37.9131,37.87,37.8786,87986.0
2019-07-30 11:00:00,43.86,43.95,43.85,43.91,80693.0,37.8786,37.9563,37.87,37.9218,80693.0
2019-07-30 11:05:00,43.92,43.93,43.89,43.91,65663.0,37.9304,37.939,37.9045,37.9218,65663.0
2019-07-30 11:10:00,43.91,43.95,43.89,43.94,51727.0,37.9218,37.9563,37.9045,37.9477,51727.0
2019-07-30 11:15:00,43.93,43.95,43.92,43.94,73719.0,37.939,37.9563,37.9304,37.9477,73719.0
2019-07-30 11:20:00,43.94,43.96,43.92,43.96,89200.0,37.9477,37.965,37.9304,37.965,89200.0
2019-07-30 11:25:00,43.96,44.04,43.95,44.0,62196.0,37.965,38.034,37.9563,37.9995,62196.0
2019-07-30 11:30:00,44.0,44.03,43.98,43.98,86800.0,37.9995,38.0254,37.9822,37.9822,86800.0
2019-07-30 11:35:00,43.98,44.0,43.97,43.97,40265.0,37.9822,37.9995,37.9736,37.9736,40265.0
2019-07-30 11:40:00,43.97,43.97,43.95,43.97,43003.0,37.9736,37.9736,37.9563,37.9736,43003.0
2019-07-30 11:45:00,43.96,43.99,43.95,43.97,53983.0,37.965,37.9909,37.9563,37.9736,53983.0
2019-07-30 11:50:00,43.97,43.97,43.89,43.9,49574.0,37.9736,37.9736,37.9045,37.9131,49574.0
2019-07-30 11:55:00,43.9,43.93,43.88,43.89,77840.0,37.9131,37.939,37.8959,37.9045,77840.0
2019-07-30 12:00:00,43.89,43.94,43.88,43.94,55629.0,37.9045,37.9477,37.8959,37.9477,55629.0
2019-07-30 12:05:00,43.94,43.97,43.91,43.96,100571.0,37.9477,37.9736,37.9218,37.965,100571.0
2019-07-30 12:10:00,43.96,43.99,43.95,43.97,78355.0,37.965,37.9909,37.9563,37.9736,78355.0
2019-07-30 12:15:00,43.97,44.0,43.96,43.99,21480.0,37.9736,37.9995,37.965,37.9909,21480.0
2019-07-30 12:20:00,43.99,44.0,43.94,43.98,63962.0,37.9909,37.9995,37.9477,37.9822,63962.0
2019-07-30 12:25:00,43.98,43.99,43.95,43.97,27480.0,37.9822,37.9909,37.9563,37.9736,27480.0
2019-07-30 12:30:00,43.96,43.98,43.95,43.98,29956.0,37.965,37.9822,37.9563,37.9822,29956.0
2019-07-30 12:35:00,43.97,44.0,43.95,43.97,46469.0,37.9736,37.9995,37.9563,37.9736,46469.0
2019-07-30 12:40:00,43.97,43.97,43.93,43.97,34718.0,37.9736,37.9736,37.939,37.9736,34718.0
2019-07-30 12:45:00,43.97,43.99,43.94,43.96,136960.0,37.9736,37.9909,37.9477,37.965,136960.0
2019-07-30 12:50:00,43.96,43.97,43.89,43.91,77067.0,37.965,37.9736,37.9045,37.9218,77067.0
2019-07-30 12:55:00,43.91,43.93,43.88,43.9,72363.0,37.9218,37.939,37.8959,37.9131,72363.0
2019-07-30 13:00:00,43.91,43.91,43.9,43.9,14887.0,37.9218,37.9218,37.9131,37.9131,14887.0
2019-07-30 13:05:00,43.9,43.94,43.89,43.93,70629.0,37.9131,37.9477,37.9045,37.939,70629.0
2019-07-30 13:10:00,43.93,43.96,43.9,43.96,173454.0,37.939,37.965,37.9131,37.965,173454.0
2019-07-30 13:15:00,43.96,43.96,43.91,43.92,54975.0,37.965,37.965,37.9218,37.9304,54975.0
2019-07-30 13:20:00,43.92,43.97,43.92,43.96,65269.0,37.9304,37.9736,37.9304,37.965,65269.0
2019-07-30 13:25:00,43.96,43.97,43.96,43.97,76944.0,37.965,37.9736,37.965,37.9736,76944.0
2019-07-30 13:30:00,43.97,44.03,43.96,44.02,51921.0,37.9736,38.0254,37.965,38.0168,51921.0
2019-07-30 13:35:00,44.02,44.04,44.0,44.04,73006.0,38.0168,38.034,37.9995,38.034,73006.0
2019-07-30 13:40:00,44.04,44.07,44.02,44.05,51531.0,38.034,38.06,38.0168,38.0427,51531.0
2019-07-30 13:45:00,44.05,44.1,44.04,44.1,51577.0,38.0427,38.0859,38.034,38.0859,51577.0
2019-07-30 13:50:00,44.1,44.13,44.09,44.11,75538.0,38.0859,38.1118,38.0772,38.0945,75538.0
2019-07-30 13:55:00,44.12,44.16,44.11,44.15,65215.0,38.1031,38.1377,38.0945,38.129,65215.0
2019-07-30 14:00:00,44.15,44.25,44.14,44.24,137901.0,38.129,38.2154,38.1204,38.2068,137901.0
2019-07-30 14:05:00,44.23,44.26,44.22,44.23,160577.0,38.1981,38.224,38.1895,38.1981,160577.0
2019-07-30 14:10:00,44.23,44.25,44.21,44.25,97591.0,38.1981,38.2154,38.1809,38.2154,97591.0
2019-07-30 14:15:00,44.25,44.25,44.21,44.24,96470.0,38.2154,38.2154,38.1809,38.2068,96470.0
2019-07-30 14:20:00,44.23,44.26,44.23,44.26,104716.0,38.1981,38.224,38.1981,38.224,104716.0
2019-07-30 14:25:00,44.25,44.26,44.21,44.22,116201.0,38.2154,38.224,38.1809,38.1895,116201.0
2019-07-30 14:30:00,44.22,44.22,44.16,44.18,78716.0,38.1895,38.1895,38.1377,38.155,78716.0
2019-07-30 14:35:00,44.17,44.18,44.11,44.13,106483.0,38.1463,38.155,38.0945,38.1118,106483.0
2019-07-30 14:40:00,44.12,44.16,44.1,44.14,57414.0,38.1031,38.1377,38.0859,38.1204,57414.0
2019-07-30 14:45:00,44.14,44.14,44.1,44.12,55196.0,38.1204,38.1204,38.0859,38.1031,55196.0
2019-07-30 14:50:00,44.13,44.14,44.11,44.13,42342.0,38.1118,38.1204,38.0945,38.1118,42342.0
2019-07-30 14:55:00,44.14,44.15,44.11,44.14,88388.0,38.1204,38.129,38.0945,38.1204,88388.0
2019-07-30 15:00:00,44.15,44.15,44.09,44.11,95574.0,38.129,38.129,38.0772,38.0945,95574.0
2019-07-30 15:05:00,44.11,44.14,44.1,44.1,72848.0,38.0945,38.1204,38.0859,38.0859,72848.0
2019-07-30 15:10:00,44.09,44.15,44.09,44.15,45515.0,38.0772,38.129,38.0772,38.129,45515.0
2019-07-30 15:15:00,44.15,44.15,44.1,44.11,78648.0,38.129,38.129,38.0859,38.0945,78648.0
2019-07-30 15:20:00,44.11,44.12,44.04,44.05,89750.0,38.0945,38.1031,38.034,38.0427,89750.0
2019-07-30 15:25:00,44.04,44.06,44.03,44.03,72158.0,38.034,38.0513,38.0254,38.0254,72158.0
2019-07-30 15:30:00,44.04,44.06,44.03,44.05,64565.0,38.034,38.0513,38.0254,38.0427,64565.0
2019-07-30 15:35:00,44.04,44.05,43.98,44.01,113410.0,38.034,38.0427,37.9822,38.0081,113410.0
2019-07-30 15:40:00,44.0,44.01,43.96,43.98,89772.0,37.9995,38.0081,37.965,37.9822,89772.0
2019-07-30 15:45:00,43.97,44.05,43.97,44.05,129697.0,37.9736,38.0427,37.9736,38.0427,129697.0
2019-07-30 15:50:00,44.05,44.08,44.02,44.05,245244.0,38.0427,38.0686,38.0168,38.0427,245244.0
2019-07-30 15:55:00,44.04,44.1,44.01,44.09,719395.0,38.034,38.0859,38.0081,38.0772,719395.0
2019-07-31 09:30:00,43.82,43.86,43.35,43.61,579156.0,37.844,37.8786,37.4381,37.6627,579156.0
2019-07-31 09:35:00,43.62,43.7,43.49,43.69,252008.0,37.6713,37.7404,37.5591,37.7318,252008.0
2019-07-31 09:40:00,43.69,43.75,43.62,43.69,185614.0,37.7318,37.7836,37.6713,37.7318,185614.0
2019-07-31 09:45:00,43.68,43.7,43.53,43.54,220507.0,37.7231,37.7404,37.5936,37.6022,220507.0
2019-07-31 09:50:00,43.54,43.58,43.48,43.54,199450.0,37.6022,37.6368,37.5504,37.6022,199450.0
2019-07-31 09:55:00,43.53,43.59,43.49,43.59,213506.0,37.5936,37.6454,37.5591,37.6454,213506.0
2019-07-31 10:00:00,43.59,43.71,43.58,43.62,183499.0,37.6454,37.749,37.6368,37.6713,183499.0
2019-07-31 10:05:00,43.62,43.71,43.59,43.7,91613.0,37.6713,37.749,37.6454,37.7404,91613.0
2019-07-31 10:10:00,43.71,43.71,43.62,43.68,85979.0,37.749,37.749,37.6713,37.7231,85979.0
2019-07-31 10:15:00,43.68,43.7,43.58,43.6,174168.0,37.7231,37.7404,37.6368,37.6541,174168.0
2019-07-31 10:20:00,43.6,43.61,43.53,43.59,86728.0,37.6541,37.6627,37.5936,37.6454,86728.0
2019-07-31 10:25:00,43.59,43.61,43.56,43.59,98132.0,37.6454,37.6627,37.6195,37.6454,98132.0
2019-07-31 10:30:00,43.6,43.61,43.53,43.57,105736.0,37.6541,37.6627,37.5936,37.6281,105736.0
2019-07-31 10:35:00,43.57,43.59,43.55,43.58,115106.0,37.6281,37.6454,37.6109,37.6368,115106.0
2019-07-31 10:40:00,43.58,43.64,43.57,43.63,122976.0,37.6368,37.6886,37.6281,37.68,122976.0
2019-07-31 10:45:00,43.63,43.67,43.63,43.64,156334.0,37.68,37.7145,37.68,37.6886,156334.0
2019-07-31 10:50:00,43.63,43.65,43.59,43.6,57143.0,37.68,37.6972,37.6454,37.6541,57143.0
2019-07-31 10:55:00,43.6,43.63,43.59,43.62,66885.0,37.6541,37.68,37.6454,37.6713,66885.0
2019-07-31 11:00:00,43.62,43.67,43.61,43.66,66296.0,37.6713,37.7145,37.6627,37.7059,66296.0
2019-07-31 11:05:00,43.67,43.69,43.65,43.66,156296.0,37.7145,37.7318,37.6972,37.7059,156296.0
2019-07-31 11:10:00,43.65,43.71,43.65,43.66,53690.0,37.6972,37.749,37.6972,37.7059,53690.0
2019-07-31 11:15:00,43.66,43.71,43.64,43.7,126977.0,37.7059,37.749,37.6886,37.7404,126977.0
2019-07-31 11:20:00,43.71,43.76,43.7,43.75,92183.0,37.749,37.7922,37.7404,37.7836,92183.0
2019-07-31 11:25:00,43.75,43.79,43.72,43.73,54893.0,37.7836,37.8181,37.7577,37.7663,54893.0
2019-07-31 11:30:00,43.73,43.76,43.72,43.73,68977.0,37.7663,37.7922,37.7577,37.7663,68977.0
2019-07-31 11:35:00,43.73,43.78,43.73,43.78,81956.0,37.7663,37.8095,37.7663,37.8095,81956.0
2019-07-31 11:40:00,43.79,43.83,43.76,43.81,115093.0,37.8181,37.8527,37.7922,37.8354,115093.0
2019-07-31 11:45:00,43.81,43.83,43.8,43.8,46986.0,37.8354,37.8527,37.8268,37.8268,46986.0
2019-07-31 11:50:00,43.8,43.86,43.8,43.83,112101.0,37.8268,37.8786,37.8268,37.8527,112101.0
2019-07-31 11:55:00,43.84,43.85,43.8,43.83,37726.0,37.8613,37.87,37.8268,37.8527,37726.0
2019-07-31 12:00:00,43.83,43.83,43.77,43.77,61488.0,37.8527,37.8527,37.8009,37.8009,61488.0
2019-07-31 12:05:00,43.77,43.85,43.77,43.85,86670.0,37.8009,37.87,37.8009,37.87,86670.0
2019-07-31 12:10:00,43.84,43.88,43.84,43.88,77205.0,37.8613,37.8959,37.8613,37.8959,77205.0
2019-07-31 12:15:00,43.88,43.9,43.86,43.88,46425.0,37.8959,37.9131,37.8786,37.8959,46425.0
2019-07-31 12:20:00,43.87,43.87,43.84,43.84,40891.0,37.8872,37.8872,37.8613,37.8613,40891.0
2019-07-31 12:25:00,43.84,43.85,43.84,43.84,25947.0,37.8613,37.87,37.8613,37.8613,25947.0
2019-07-31 12:30:00,43.84,43.86,43.83,43.84,69251.0,37.8613,37.8786,37.8527,37.8613,69251.0
2019-07-31 12:35:00,43.84,43.88,43.83,43.84,64651.0,37.8613,37.8959,37.8527,37.8613,64651.0
2019-07-31 12:40:00,43.84,43.86,43.83,43.86,49298.0,37.8613,37.8786,37.8527,37.8786,49298.0
2019-07-31 12:45:00,43.86,43.89,43.84,43.84,56705.0,37.8786,37.9045,37.8613,37.8613,56705.0
2019-07-31 12:50:00,43.84,43.85,43.81,43.82,40057.0,37.8613,37.87,37.8354,37.844,40057.0
2019-07-31 12:55:00,43.82,43.85,43.81,43.83,43422.0,37.844,37.87,37.8354,37.8527,43422.0
2019-07-31 13:00:00,43.84,43.85,43.81,43.81,54569.0,37.8613,37.87,37.8354,37.8354,54569.0
2019-07-31 13:05:00,43.8,43.84,43.79,43.8,45213.0,37.8268,37.8613,37.8181,37.8268,45213.0
2019-07-31 13:10:00,43.81,43.83,43.79,43.8,173483.0,37.8354,37.8527,37.8181,37.8268,173483.0
2019-07-31 13:15:00,43.79,43.81,43.77,43.77,97174.0,37.8181,37.8354,37.8009,37.8009,97174.0
2019-07-31 13:20:00,43.77,43.8,43.75,43.78,60603.0,37.8009,37.8268,37.7836,37.8095,60603.0
2019-07-31 13:25:00,43.79,43.79,43.75,43.75,46973.0,37.8181,37.8181,37.7836,37.7836,46973.0
2019-07-31 13:30:00,43.75,43.75,43.72,43.73,109700.0,37.7836,37.7836,37.7577,37.7663,109700.0
2019-07-31 13:35:00,43.73,43.74,43.69,43.7,141706.0,37.7663,37.775,37.7318,37.7404,141706.0
2019-07-31 13:40:00,43.7,43.71,43.67,43.68,154134.0,37.7404,37.749,37.7145,37.7231,154134.0
2019-07-31 13:45:00,43.67,43.7,43.65,43.68,176867.0,37.7145,37.7404,37.6972,37.7231,176867.0
2019-07-31 13:50:00,43.68,43.69,43.58,43.59,103525.0,37.7231,37.7318,37.6368,37.6454,103525.0
2019-07-31 13:55:00,43.59,43.61,43.51,43.59,207743.0,37.6454,37.6627,37.5763,37.6454,207743.0
2019-07-31 14:00:00,43.58,43.64,43.44,43.55,467161.0,37.6368,37.6886,37.5159,37.6109,467161.0
2019-07-31 14:05:00,43.54,43.6,43.45,43.58,230455.0,37.6022,37.6541,37.5245,37.6368,230455.0
2019-07-31 14:10:00,43.58,43.63,43.57,43.57,151513.0,37.6368,37.68,37.6281,37.6281,151513.0
2019-07-31 14:15:00,43.58,43.59,43.49,43.55,111765.0,37.6368,37.6454,37.5591,37.6109,111765.0
2019-07-31 14:20:00,43.56,43.57,43.49,43.52,143185.0,37.6195,37.6281,37.5591,37.585,143185.0
2019-07-31 14:25:00,43.53,43.58,43.52,43.53,68703.0,37.5936,37.6368,37.585,37.5936,68703.0
2019-07-31 14:30:00,43.53,43.62,43.52,43.59,142655.0,37.5936,37.6713,37.585,37.6454,142655.0
2019-07-31 14:35:00,43.59,43.62,43.34,43.35,356720.0,37.6454,37.6713,37.4295,37.4381,356720.0
2019-07-31 14:40:00,43.34,43.35,43.19,43.23,472711.0,37.4295,37.4381,37.3,37.3345,472711.0
2019-07-31 14:45:00,43.23,43.23,43.08,43.12,495409.0,37.3345,37.3345,37.205,37.2395,495409.0
2019-07-31 14:50:00,43.12,43.15,42.7,43.05,518585.0,37.2395,37.2654,36.8768,37.1791,518585.0
2019-07-31 14:55:00,43.05,43.2,42.98,43.15,423099.0,37.1791,37.3086,37.1186,37.2654,423099.0
2019-07-31 15:00:00,43.15,43.37,43.04,43.26,272148.0,37.2654,37.4554,37.1704,37.3604,272148.0
2019-07-31 15:05:00,43.26,43.35,43.23,43.27,249296.0,37.3604,37.4381,37.3345,37.3691,249296.0
2019-07-31 15:10:00,43.27,43.28,43.16,43.21,228608.0,37.3691,37.3777,37.2741,37.3172,228608.0
2019-07-31 15:15:00,43.21,43.28,43.12,43.24,295386.0,37.3172,37.3777,37.2395,37.3431,295386.0
2019-07-31 15:20:00,43.23,43.34,43.22,43.32,179912.0,37.3345,37.4295,37.3259,37.4122,179912.0
2019-07-31 15:25:00,43.32,43.41,43.31,43.35,174860.0,37.4122,37.49,37.4036,37.4381,174860.0
2019-07-31 15:30:00,43.35,43.35,43.25,43.26,201249.0,37.4381,37.4381,37.3518,37.3604,201249.0
2019-07-31 15:35:00,43.26,43.34,43.24,43.32,169907.0,37.3604,37.4295,37.3431,37.4122,169907.0
2019-07-31 15:40:00,43.32,43.35,43.23,43.29,189316.0,37.4122,37.4381,37.3345,37.3863,189316.0
2019-07-31 15:45:00,43.3,43.33,43.25,43.27,222559.0,37.395,37.4209,37.3518,37.3691,222559.0
2019-07-31 15:50:00,43.27,43.28,43.15,43.15,461421.0,37.3691,37.3777,37.2654,37.2654,461421.0
2019-07-31 15:55:00,43.15,43.23,43.11,43.16,1173185.0,37.2654,37.3345,37.2309,37.2741,1173185.0
2019-08-01 09:30:00,43.18,43.35,43.06,43.25,341982.0,37.2913,37.4381,37.1877,37.3518,341982.0
2019-08-01 09:35:00,43.25,43.38,43.17,43.37,212737.0,37.3518,37.4641,37.2827,37.4554,212737.0
2019-08-01 09:40:00,43.37,43.48,43.27,43.47,271738.0,37.4554,37.5504,37.3691,37.5418,271738.0
2019-08-01 09:45:00,43.47,43.53,43.44,43.48,257760.0,37.5418,37.5936,37.5159,37.5504,257760.0
2019-08-01 09:50:00,43.47,43.5,43.37,43.39,206517.0,37.5418,37.5677,37.4554,37.4727,206517.0
2019-08-01 09:55:00,43.39,43.42,43.3,43.34,92878.0,37.4727,37.4986,37.395,37.4295,92878.0
2019-08-01 10:00:00,43.33,43.41,43.3,43.32,132144.0,37.4209,37.49,37.395,37.4122,132144.0
2019-08-01 10:05:00,43.31,43.43,43.29,43.4,108846.0,37.4036,37.5072,37.3863,37.4813,108846.0
2019-08-01 10:10:00,43.4,43.45,43.36,43.43,116040.0,37.4813,37.5245,37.4468,37.5072,116040.0
2019-08-01 10:15:00,43.44,43.47,43.39,43.46,121002.0,37.5159,37.5418,37.4727,37.5331,121002.0
2019-08-01 10:20:00,43.47,43.49,43.44,43.49,57655.0,37.5418,37.5591,37.5159,37.5591,57655.0
2019-08-01 10:25:00,43.48,43.58,43.46,43.58,165708.0,37.5504,37.6368,37.5331,37.6368,165708.0
2019-08-01 10:30:00,43.58,43.61,43.54,43.56,158604.0,37.6368,37.6627,37.6022,37.6195,158604.0
2019-08-01 10:35:00,43.56,43.56,43.49,43.49,119172.0,37.6195,37.6195,37.5591,37.5591,119172.0
2019-08-01 10:40:00,43.5,43.56,43.48,43.55,116894.0,37.5677,37.6195,37.5504,37.6109,116894.0
2019-08-01 10:45:00,43.55,43.56,43.51,43.55,149528.0,37.6109,37.6195,37.5763,37.6109,149528.0
2019-08-01 10:50:00,43.55,43.7,43.55,43.68,150774.0,37.6109,37.7404,37.6109,37.7231,150774.0
2019-08-01 10:55:00,43.69,43.73,43.65,43.72,100805.0,37.7318,37.7663,37.6972,37.7577,100805.0
2019-08-01 11:00:00,43.72,43.81,43.7,43.75,213829.0,37.7577,37.8354,37.7404,37.7836,213829.0
2019-08-01 11:05:00,43.75,43.78,43.7,43.76,118946.0,37.7836,37.8095,37.7404,37.7922,118946.0
2019-08-01 11:10:00,43.77,43.83,43.75,43.77,129607.0,37.8009,37.8527,37.7836,37.8009,129607.0
2019-08-01 11:15:00,43.78,43.81,43.72,43.79,83459.0,37.8095,37.8354,37.7577,37.8181,83459.0
2019-08-01 11:20:00,43.79,43.84,43.78,43.8,133865.0,37.8181,37.8613,37.8095,37.8268,133865.0
2019-08-01 11:25:00,43.8,43.82,43.77,43.8,139290.0,37.8268,37.844,37.8009,37.8268,139290.0
2019-08-01 11:30:00,43.81,43.81,43.72,43.75,118317.0,37.8354,37.8354,37.7577,37.7836,118317.0
2019-08-01 11:35:00,43.75,43.75,43.7,43.73,713555.0,37.7836,37.7836,37.7404,37.7663,713555.0
2019-08-01 11:40:00,43.74,43.75,43.7,43.73,84810.0,37.775,37.7836,37.7404,37.7663,84810.0
2019-08-01 11:45:00,43.73,43.73,43.66,43.69,83892.0,37.7663,37.7663,37.7059,37.7318,83892.0
2019-08-01 11:50:00,43.69,43.69,43.65,43.66,51617.0,37.7318,37.7318,37.6972,37.7059,51617.0
2019-08-01 11:55:00,43.66,43.66,43.61,43.64,49050.0,37.7059,37.7059,37.6627,37.6886,49050.0
2019-08-01 12:00:00,43.65,43.68,43.63,43.66,50748.0,37.6972,37.7231,37.68,37.7059,50748.0
2019-08-01 12:05:00,43.67,43.71,43.66,43.68,55067.0,37.7145,37.749,37.7059,37.7231,55067.0
2019-08-01 12:10:00,43.69,43.71,43.67,43.7,54533.0,37.7318,37.749,37.7145,37.7404,54533.0
2019-08-01 12:15:00,43.7,43.7,43.64,43.65,60749.0,37.7404,37.7404,37.6886,37.6972,60749.0
2019-08-01 12:20:00,43.64,43.65,43.6,43.6,85888.0,37.6886,37.6972,37.6541,37.6541,85888.0
2019-08-01 12:25:00,43.6,43.62,43.59,43.59,70624.0,37.6541,37.6713,37.6454,37.6454,70624.0
2019-08-01 12:30:00,43.6,43.63,43.58,43.63,100874.0,37.6541,37.68,37.6368,37.68,100874.0
2019-08-01 12:35:00,43.63,43.64,43.55,43.59,95615.0,37.68,37.6886,37.6109,37.6454,95615.0
2019-08-01 12:40:00,43.58,43.61,43.58,43.59,66797.0,37.6368,37.6627,37.6368,37.6454,66797.0
2019-08-01 12:45:00,43.59,43.61,43.56,43.58,99363.0,37.6454,37.6627,37.6195,37.6368,99363.0
2019-08-01 12:50:00,43.59,43.6,43.57,43.6,63412.0,37.6454,37.6541,37.6281,37.6541,63412.0
2019-08-01 12:55:00,43.6,43.6,43.54,43.55,93886.0,37.6541,37.6541,37.6022,37.6109,93886.0
2019-08-01 13:00:00,43.55,43.57,43.52,43.55,105466.0,37.6109,37.6281,37.585,37.6109,105466.0
2019-08-01 13:05:00,43.55,43.56,43.53,43.56,43469.0,37.6109,37.6195,37.5936,37.6195,43469.0
2019-08-01 13:10:00,43.56,43.58,43.54,43.57,53676.0,37.6195,37.6368,37.6022,37.6281,53676.0
2019-08-01 13:15:00,43.57,43.58,43.55,43.57,76820.0,37.6281,37.6368,37.6109,37.6281,76820.0
2019-08-01 13:20:00,43.56,43.58,43.55,43.58,37843.0,37.6195,37.6368,37.6109,37.6368,37843.0
2019-08-01 13:25:00,43.58,43.58,43.21,43.23,566051.0,37.6368,37.6368,37.3172,37.3345,566051.0
2019-08-01 13:30:00,43.24,43.36,43.14,43.15,300234.0,37.3431,37.4468,37.2568,37.2654,300234.0
2019-08-01 13:35:00,43.15,43.26,43.08,43.09,283301.0,37.2654,37.3604,37.205,37.2136,283301.0
2019-08-01 13:40:00,43.09,43.25,43.02,43.09,374349.0,37.2136,37.3518,37.1531,37.2136,374349.0
2019-08-01 13:45:00,43.08,43.22,43.04,43.19,292441.0,37.205,37.3259,37.1704,37.3,292441.0
2019-08-01 13:50:00,43.19,43.24,43.0,43.01,291419.0,37.3,37.3431,37.1359,37.1445,291419.0
2019-08-01 13:55:00,43.02,43.18,43.01,43.15,171716.0,37.1531,37.2913,37.1445,37.2654,171716.0
2019-08-01 14:00:00,43.14,43.21,43.01,43.02,179968.0,37.2568,37.3172,37.1445,37.1531,179968.0
2019-08-01 14:05:00,43.03,43.13,43.02,43.05,152993.0,37.1618,37.2481,37.1531,37.1791,152993.0
2019-08-01 14:10:00,43.05,43.12,42.94,43.11,139670.0,37.1791,37.2395,37.0841,37.2309,139670.0
2019-08-01 14:15:00,43.12,43.16,43.07,43.15,143894.0,37.2395,37.2741,37.1963,37.2654,143894.0
2019-08-01 14:20:00,43.16,43.18,43.06,43.12,248182.0,37.2741,37.2913,37.1877,37.2395,248182.0
2019-08-01 14:25:00,43.12,43.18,43.05,43.11,224919.0,37.2395,37.2913,37.1791,37.2309,224919.0
2019-08-01 14:30:00,43.11,43.12,42.97,43.04,261016.0,37.2309,37.2395,37.11,37.1704,261016.0
2019-08-01 14:35:00,43.04,43.05,42.94,42.94,147859.0,37.1704,37.1791,37.0841,37.0841,147859.0
2019-08-01 14:40:00,42.95,43.03,42.86,42.88,222278.0,37.0927,37.1618,37.015,37.0322,222278.0
2019-08-01 14:45:00,42.88,42.96,42.86,42.96,295396.0,37.0322,37.1013,37.015,37.1013,295396.0
2019-08-01 14:50:00,42.96,43.02,42.95,42.96,133696.0,37.1013,37.1531,37.0927,37.1013,133696.0
2019-08-01 14:55:00,42.96,42.99,42.89,42.99,188850.0,37.1013,37.1272,37.0409,37.1272,188850.0
2019-08-01 15:00:00,42.99,43.0,42.88,42.95,109962.0,37.1272,37.1359,37.0322,37.0927,109962.0
2019-08-01 15:05:00,42.96,42.99,42.87,42.89,86961.0,37.1013,37.1272,37.0236,37.0409,86961.0
2019-08-01 15:10:00,42.89,42.96,42.85,42.88,149835.0,37.0409,37.1013,37.0063,37.0322,149835.0
2019-08-01 15:15:00,42.89,42.97,42.85,42.91,147046.0,37.0409,37.11,37.0063,37.0581,147046.0
2019-08-01 15:20:00,42.92,43.03,42.9,43.02,140741.0,37.0668,37.1618,37.0495,37.1531,140741.0
2019-08-01 15:25:00,43.01,43.05,42.96,42.96,138260.0,37.1445,37.1791,37.1013,37.1013,138260.0
2019-08-01 15:30:00,42.96,43.01,42.91,42.93,172074.0,37.1013,37.1445,37.0581,37.0754,172074.0
2019-08-01 15:35:00,42.94,43.04,42.92,43.04,219299.0,37.0841,37.1704,37.0668,37.1704,219299.0
2019-08-01 15:40:00,43.04,43.06,42.97,42.99,273590.0,37.1704,37.1877,37.11,37.1272,273590.0
2019-08-01 15:45:00,43.0,43.03,42.92,42.93,236524.0,37.1359,37.1618,37.0668,37.0754,236524.0
2019-08-01 15:50:00,42.92,42.93,42.82,42.83,429269.0,37.0668,37.0754,36.9804,36.9891,429269.0
2019-08-01 15:55:00,42.84,42.94,42.78,42.89,898219.0,36.9977,37.0841,36.9459,37.0409,898219.0
2019-08-02 09:30:00,42.75,42.92,42.64,42.74,352579.0,36.92,37.0668,36.825,36.9113,352579.0
2019-08-02 09:35:00,42.74,42.76,42.62,42.74,200762.0,36.9113,36.9286,36.8077,36.9113,200762.0
2019-08-02 09:40:00,42.74,42.74,42.61,42.66,147259.0,36.9113,36.9113,36.7991,36.8422,147259.0
2019-08-02 09:45:00,42.66,42.68,42.54,42.54,163627.0,36.8422,36.8595,36.7386,36.7386,163627.0
2019-08-02 09:50:00,42.55,42.57,42.46,42.46,162888.0,36.7472,36.7645,36.6695,36.6695,162888.0
2019-08-02 09:55:00,42.47,42.55,42.43,42.5,210072.0,36.6782,36.7472,36.6436,36.7041,210072.0
2019-08-02 10:00:00,42.5,42.61,42.4,42.42,224647.0,36.7041,36.7991,36.6177,36.635,224647.0
2019-08-02 10:05:00,42.41,42.47,42.37,42.45,226122.0,36.6263,36.6782,36.5918,36.6609,226122.0
2019-08-02 10:10:00,42.45,42.48,42.39,42.39,499804.0,36.6609,36.6868,36.6091,36.6091,499804.0
2019-08-02 10:15:00,42.4,42.41,42.32,42.36,286452.0,36.6177,36.6263,36.5486,36.5832,286452.0
2019-08-02 10:20:00,42.36,42.49,42.36,42.48,128971.0,36.5832,36.6954,36.5832,36.6868,128971.0
2019-08-02 10:25:00,42.49,42.55,42.46,42.55,182268.0,36.6954,36.7472,36.6695,36.7472,182268.0
2019-08-02 10:30:00,42.55,42.55,42.37,42.4,191434.0,36.7472,36.7472,36.5918,36.6177,191434.0
2019-08-02 10:35:00,42.4,42.4,42.29,42.35,346518.0,36.6177,36.6177,36.5227,36.5745,346518.0
2019-08-02 10:40:00,42.35,42.41,42.29,42.41,170651.0,36.5745,36.6263,36.5227,36.6263,170651.0
2019-08-02 10:45:00,42.4,42.51,42.38,42.47,159114.0,36.6177,36.7127,36.6004,36.6782,159114.0
2019-08-02 10:50:00,42.48,42.54,42.47,42.52,152208.0,36.6868,36.7386,36.6782,36.7213,152208.0
2019-08-02 10:55:00,42.53,42.55,42.45,42.46,105159.0,36.73,36.7472,36.6609,36.6695,105159.0
2019-08-02 11:00:00,42.46,42.51,42.42,42.45,154491.0,36.6695,36.7127,36.635,36.6609,154491.0
2019-08-02 11:05:00,42.46,42.56,42.46,42.55,114963.0,36.6695,36.7559,36.6695,36.7472,114963.0
2019-08-02 11:10:00,42.55,42.62,42.53,42.61,108702.0,36.7472,36.8077,36.73,36.7991,108702.0
2019-08-02 11:15:00,42.61,42.71,42.59,42.7,159299.0,36.7991,36.8854,36.7818,36.8768,159299.0
2019-08-02 11:20:00,42.69,42.72,42.6,42.64,120077.0,36.8682,36.8941,36.7904,36.825,120077.0
2019-08-02 11:25:00,42.64,42.69,42.6,42.61,111428.0,36.825,36.8682,36.7904,36.7991,111428.0
2019-08-02 11:30:00,42.6,42.66,42.59,42.62,157278.0,36.7904,36.8422,36.7818,36.8077,157278.0
2019-08-02 11:35:00,42.62,42.64,42.57,42.59,117806.0,36.8077,36.825,36.7645,36.7818,117806.0
2019-08-02 11:40:00,42.58,42.64,42.55,42.6,142640.0,36.7732,36.825,36.7472,36.7904,142640.0
2019-08-02 11:45:00,42.6,42.61,42.57,42.61,162352.0,36.7904,36.7991,36.7645,36.7991,162352.0
2019-08-02 11:50:00,42.6,42.61,42.53,42.59,204662.0,36.7904,36.7991,36.73,36.7818,204662.0
2019-08-02 11:55:00,42.58,42.64,42.56,42.6,201780.0,36.7732,36.825,36.7559,36.7904,201780.0
2019-08-02 12:00:00,42.59,42.61,42.56,42.56,150710.0,36.7818,36.7991,36.7559,36.7559,150710.0
2019-08-02 12:05:00,42.56,42.57,42.49,42.57,143011.0,36.7559,36.7645,36.6954,36.7645,143011.0
2019-08-02 12:10:00,42.57,42.58,42.53,42.55,167735.0,36.7645,36.7732,36.73,36.7472,167735.0
2019-08-02 12:15:00,42.55,42.6,42.55,42.55,148614.0,36.7472,36.7904,36.7472,36.7472,148614.0
2019-08-02 12:20:00,42.56,42.63,42.5,42.63,320713.0,36.7559,36.8163,36.7041,36.8163,320713.0
2019-08-02 12:25:00,42.63,42.65,42.55,42.62,274943.0,36.8163,36.8336,36.7472,36.8077,274943.0
2019-08-02 12:30:00,42.61,42.62,42.5,42.52,124318.0,36.7991,36.8077,36.7041,36.7213,124318.0
2019-08-02 12:35:00,42.52,42.53,42.44,42.48,118509.0,36.7213,36.73,36.6522,36.6868,118509.0
2019-08-02 12:40:00,42.47,42.48,42.42,42.43,123016.0,36.6782,36.6868,36.635,36.6436,123016.0
2019-08-02 12:45:00,42.43,42.44,42.36,42.42,215918.0,36.6436,36.6522,36.5832,36.635,215918.0
2019-08-02 12:50:00,42.43,42.48,42.41,42.45,233896.0,36.6436,36.6868,36.6263,36.6609,233896.0
2019-08-02 12:55:00,42.45,42.48,42.38,42.39,183166.0,36.6609,36.6868,36.6004,36.6091,183166.0
2019-08-02 13:00:00,42.38,42.39,42.32,42.35,127964.0,36.6004,36.6091,36.5486,36.5745,127964.0
2019-08-02 13:05:00,42.36,42.36,42.28,42.33,50042.0,36.5832,36.5832,36.5141,36.5572,50042.0
2019-08-02 13:10:00,42.33,42.34,42.26,42.29,65954.0,36.5572,36.5659,36.4968,36.5227,65954.0
2019-08-02 13:15:00,42.29,42.31,42.27,42.27,77188.0,36.5227,36.54,36.5054,36.5054,77188.0
2019-08-02 13:20:00,42.27,42.34,42.26,42.27,92272.0,36.5054,36.5659,36.4968,36.5054,92272.0
2019-08-02 13:25:00,42.27,42.28,42.24,42.27,93684.0,36.5054,36.5141,36.4795,36.5054,93684.0
2019-08-02 13:30:00,42.27,42.28,42.2,42.23,82446.0,36.5054,36.5141,36.445,36.4709,82446.0
2019-08-02 13:35:00,42.23,42.3,42.21,42.3,77859.0,36.4709,36.5313,36.4536,36.5313,77859.0
2019-08-02 13:40:00,42.3,42.36,42.29,42.31,63153.0,36.5313,36.5832,36.5227,36.54,63153.0
2019-08-02 13:45:00,42.31,42.37,42.3,42.32,85820.0,36.54,36.5918,36.5313,36.5486,85820.0
2019-08-02 13:50:00,42.32,42.37,42.31,42.35,75108.0,36.5486,36.5918,36.54,36.5745,75108.0
2019-08-02 13:55:00,42.36,42.38,42.32,42.36,99477.0,36.5832,36.6004,36.5486,36.5832,99477.0
2019-08-02 14:00:00,42.36,42.41,42.32,42.37,87648.0,36.5832,36.6263,36.5486,36.5918,87648.0
2019-08-02 14:05:00,42.37,42.4,42.37,42.39,97826.0,36.5918,36.6177,36.5918,36.6091,97826.0
2019-08-02 14:10:00,42.4,42.45,42.39,42.45,82759.0,36.6177,36.6609,36.6091,36.6609,82759.0
2019-08-02 14:15:00,42.46,42.46,42.38,42.38,104839.0,36.6695,36.6695,36.6004,36.6004,104839.0
2019-08-02 14:20:00,42.39,42.48,42.38,42.44,129219.0,36.6091,36.6868,36.6004,36.6522,129219.0
2019-08-02 14:25:00,42.45,42.47,42.42,42.46,128575.0,36.6609,36.6782,36.635,36.6695,128575.0
2019-08-02 14:30:00,42.45,42.5,42.44,42.46,97567.0,36.6609,36.7041,36.6522,36.6695,97567.0
2019-08-02 14:35:00,42.46,42.52,42.44,42.52,95605.0,36.6695,36.7213,36.6522,36.7213,95605.0
2019-08-02 14:40:00,42.51,42.56,42.49,42.52,128198.0,36.7127,36.7559,36.6954,36.7213,128198.0
2019-08-02 14:45:00,42.51,42.55,42.47,42.5,117744.0,36.7127,36.7472,36.6782,36.7041,117744.0
2019-08-02 14:50:00,42.5,42.53,42.47,42.5,86168.0,36.7041,36.73,36.6782,36.7041,86168.0
2019-08-02 14:55:00,42.5,42.54,42.46,42.53,69725.0,36.7041,36.7386,36.6695,36.73,69725.0
2019-08-02 15:00:00,42.53,42.57,42.5,42.54,151729.0,36.73,36.7645,36.7041,36.7386,151729.0
2019-08-02 15:05:00,42.55,42.59,42.53,42.56,112536.0,36.7472,36.7818,36.73,36.7559,112536.0
2019-08-02 15:10:00,42.56,42.56,42.49,42.51,97539.0,36.7559,36.7559,36.6954,36.7127,97539.0
2019-08-02 15:15:00,42.51,42.56,42.5,42.55,111338.0,36.7127,36.7559,36.7041,36.7472,111338.0
2019-08-02 15:20:00,42.55,42.63,42.54,42.63,98271.0,36.7472,36.8163,36.7386,36.8163,98271.0
2019-08-02 15:25:00,42.63,42.73,42.62,42.71,184132.0,36.8163,36.9027,36.8077,36.8854,184132.0
2019-08-02 15:30:00,42.71,42.72,42.63,42.64,211967.0,36.8854,36.8941,36.8163,36.825,211967.0
2019-08-02 15:35:00,42.64,42.85,42.62,42.81,452632.0,36.825,37.0063,36.8077,36.9718,452632.0
2019-08-02 15:40:00,42.82,42.83,42.75,42.77,151333.0,36.9804,36.9891,36.92,36.9372,151333.0
2019-08-02 15:45:00,42.77,42.78,42.71,42.71,238241.0,36.9372,36.9459,36.8854,36.8854,238241.0
2019-08-02 15:50:00,42.71,42.73,42.59,42.59,340703.0,36.8854,36.9027,36.7818,36.7818,340703.0
2019-08-02 15:55:00,42.59,42.69,42.58,42.67,986947.0,36.7818,36.8682,36.7732,36.8509,986947.0
2019-08-05 09:30:00,42.21,42.21,41.98,41.99,735744.0,36.4536,36.4536,36.255,36.2636,735744.0
2019-08-05 09:35:00,41.98,42.12,41.93,42.07,262233.0,36.255,36.3759,36.2118,36.3327,262233.0
2019-08-05 09:40:00,42.07,42.13,41.96,41.99,268750.0,36.3327,36.3845,36.2377,36.2636,268750.0
2019-08-05 09:45:00,41.99,42.04,41.93,41.97,129013.0,36.2636,36.3068,36.2118,36.2463,129013.0
2019-08-05 09:50:00,41.97,42.01,41.93,42.0,320031.0,36.2463,36.2809,36.2118,36.2723,320031.0
2019-08-05 09:55:00,41.99,42.01,41.92,41.96,215369.0,36.2636,36.2809,36.2032,36.2377,215369.0
2019-08-05 10:00:00,41.95,41.96,41.66,41.68,383508.0,36.2291,36.2377,35.9786,35.9959,383508.0
2019-08-05 10:05:00,41.69,41.7,41.56,41.61,250864.0,36.0045,36.0132,35.8923,35.9354,250864.0
2019-08-05 10:10:00,41.61,41.61,41.51,41.59,355601.0,35.9354,35.9354,35.8491,35.9182,355601.0
2019-08-05 10:15:00,41.59,41.72,41.57,41.63,173179.0,35.9182,36.0304,35.9009,35.9527,173179.0
2019-08-05 10:20:00,41.64,41.73,41.6,41.68,96499.0,35.9613,36.0391,35.9268,35.9959,96499.0
2019-08-05 10:25:00,41.67,41.68,41.61,41.66,111799.0,35.9873,35.9959,35.9354,35.9786,111799.0
2019-08-05 10:30:00,41.65,41.69,41.57,41.62,182851.0,35.97,36.0045,35.9009,35.9441,182851.0
2019-08-05 10:35:00,41.63,41.66,41.49,41.5,168976.0,35.9527,35.9786,35.8318,35.8404,168976.0
2019-08-05 10:40:00,41.51,41.53,41.44,41.46,221425.0,35.8491,35.8663,35.7886,35.8059,221425.0
2019-08-05 10:45:00,41.46,41.55,41.43,41.52,160275.0,35.8059,35.8836,35.78,35.8577,160275.0
2019-08-05 10:50:00,41.51,41.56,41.49,41.54,151741.0,35.8491,35.8923,35.8318,35.875,151741.0
2019-08-05 10:55:00,41.55,41.6,41.5,41.57,236303.0,35.8836,35.9268,35.8404,35.9009,236303.0
2019-08-05 11:00:00,41.57,41.64,41.55,41.6,163356.0,35.9009,35.9613,35.8836,35.9268,163356.0
2019-08-05 11:05:00,41.6,41.65,41.57,41.61,159593.0,35.9268,35.97,35.9009,35.9354,159593.0
2019-08-05 11:10:00,41.61,41.69,41.59,41.62,159409.0,35.9354,36.0045,35.9182,35.9441,159409.0
2019-08-05 11:15:00,41.61,41.61,41.47,41.5,199927.0,35.9354,35.9354,35.8145,35.8404,199927.0
2019-08-05 11:20:00,41.5,41.57,41.49,41.49,97324.0,35.8404,35.9009,35.8318,35.8318,97324.0
2019-08-05 11:25:00,41.5,41.52,41.41,41.48,195194.0,35.8404,35.8577,35.7627,35.8232,195194.0
2019-08-05 11:30:00,41.47,41.48,41.4,41.41,164168.0,35.8145,35.8232,35.7541,35.7627,164168.0
2019-08-05 11:35:00,41.41,41.44,41.35,41.36,147403.0,35.7627,35.7886,35.7109,35.7195,147403.0
2019-08-05 11:40:00,41.36,41.42,41.31,41.34,160580.0,35.7195,35.7713,35.6763,35.7023,160580.0
2019-08-05 11:45:00,41.34,41.4,41.34,41.38,92858.0,35.7023,35.7541,35.7023,35.7368,92858.0
2019-08-05 11:50:00,41.38,41.39,41.32,41.36,93225.0,35.7368,35.7454,35.685,35.7195,93225.0
2019-08-05 11:55:00,41.36,41.43,41.33,41.37,175468.0,35.7195,35.78,35.6936,35.7282,175468.0
2019-08-05 12:00:00,41.37,41.41,41.31,41.4,157447.0,35.7282,35.7627,35.6763,35.7541,157447.0
2019-08-05 12:05:00,41.39,41.43,41.36,41.36,113612.0,35.7454,35.78,35.7195,35.7195,113612.0
2019-08-05 12:10:00,41.36,41.41,41.35,41.4,85809.0,35.7195,35.7627,35.7109,35.7541,85809.0
2019-08-05 12:15:00,41.4,41.42,41.38,41.42,85021.0,35.7541,35.7713,35.7368,35.7713,85021.0
2019-08-05 12:20:00,41.42,41.46,41.39,41.46,98004.0,35.7713,35.8059,35.7454,35.8059,98004.0
2019-08-05 12:25:00,41.46,41.46,41.3,41.32,155135.0,35.8059,35.8059,35.6677,35.685,155135.0
2019-08-05 12:30:00,41.33,41.39,41.32,41.34,72819.0,35.6936,35.7454,35.685,35.7023,72819.0
2019-08-05 12:35:00,41.34,41.36,41.28,41.32,110581.0,35.7023,35.7195,35.6504,35.685,110581.0
2019-08-05 12:40:00,41.32,41.32,41.23,41.23,122387.0,35.685,35.685,35.6073,35.6073,122387.0
2019-08-05 12:45:00,41.23,41.26,41.19,41.2,118892.0,35.6073,35.6332,35.5727,35.5814,118892.0
2019-08-05 12:50:00,41.2,41.31,41.19,41.27,138550.0,35.5814,35.6763,35.5727,35.6418,138550.0
2019-08-05 12:55:00,41.27,41.28,41.14,41.16,316550.0,35.6418,35.6504,35.5295,35.5468,316550.0
2019-08-05 13:00:00,41.15,41.24,41.13,41.24,111809.0,35.5382,35.6159,35.5209,35.6159,111809.0
2019-08-05 13:05:00,41.24,41.3,41.23,41.29,87660.0,35.6159,35.6677,35.6073,35.6591,87660.0
2019-08-05 13:10:00,41.3,41.4,41.3,41.4,233719.0,35.6677,35.7541,35.6677,35.7541,233719.0
2019-08-05 13:15:00,41.4,41.56,41.4,41.52,269256.0,35.7541,35.8923,35.7541,35.8577,269256.0
2019-08-05 13:20:00,41.51,41.55,41.46,41.5,151193.0,35.8491,35.8836,35.8059,35.8404,151193.0
2019-08-05 13:25:00,41.49,41.51,41.44,41.5,150920.0,35.8318,35.8491,35.7886,35.8404,150920.0
2019-08-05 13:30:00,41.49,41.61,41.48,41.6,133979.0,35.8318,35.9354,35.8232,35.9268,133979.0
2019-08-05 13:35:00,41.6,41.64,41.59,41.63,113933.0,35.9268,35.9613,35.9182,35.9527,113933.0
2019-08-05 13:40:00,41.63,41.64,41.47,41.49,205040.0,35.9527,35.9613,35.8145,35.8318,205040.0
2019-08-05 13:45:00,41.48,41.49,41.43,41.49,118295.0,35.8232,35.8318,35.78,35.8318,118295.0
2019-08-05 13:50:00,41.49,41.49,41.45,41.48,80701.0,35.8318,35.8318,35.7973,35.8232,80701.0
2019-08-05 13:55:00,41.48,41.49,41.43,41.44,102462.0,35.8232,35.8318,35.78,35.7886,102462.0
2019-08-05 14:00:00,41.43,41.45,41.39,41.43,107960.0,35.78,35.7973,35.7454,35.78,107960.0
2019-08-05 14:05:00,41.43,41.47,41.4,41.43,100153.0,35.78,35.8145,35.7541,35.78,100153.0
2019-08-05 14:10:00,41.42,41.52,41.41,41.52,79278.0,35.7713,35.8577,35.7627,35.8577,79278.0
2019-08-05 14:15:00,41.52,41.52,41.47,41.48,112581.0,35.8577,35.8577,35.8145,35.8232,112581.0
2019-08-05 14:20:00,41.48,41.5,41.37,41.43,142924.0,35.8232,35.8404,35.7282,35.78,142924.0
2019-08-05 14:25:00,41.43,41.44,41.37,41.39,162287.0,35.78,35.7886,35.7282,35.7454,162287.0
2019-08-05 14:30:00,41.39,41.4,41.31,41.38,146554.0,35.7454,35.7541,35.6763,35.7368,146554.0
2019-08-05 14:35:00,41.38,41.43,41.35,41.36,139402.0,35.7368,35.78,35.7109,35.7195,139402.0
2019-08-05 14:40:00,41.35,41.41,41.31,41.32,236596.0,35.7109,35.7627,35.6763,35.685,236596.0
2019-08-05 14:45:00,41.32,41.47,41.3,41.43,132383.0,35.685,35.8145,35.6677,35.78,132383.0
2019-08-05 14:50:00,41.43,41.48,41.35,41.35,174563.0,35.78,35.8232,35.7109,35.7109,174563.0
2019-08-05 14:55:00,41.36,41.42,41.32,41.38,149248.0,35.7195,35.7713,35.685,35.7368,149248.0
2019-08-05 15:00:00,41.38,41.45,41.31,41.32,187951.0,35.7368,35.7973,35.6763,35.685,187951.0
2019-08-05 15:05:00,41.32,41.33,41.18,41.23,204991.0,35.685,35.6936,35.5641,35.6073,204991.0
2019-08-05 15:10:00,41.22,41.39,41.22,41.37,228520.0,35.5986,35.7454,35.5986,35.7282,228520.0
2019-08-05 15:15:00,41.37,41.45,41.27,41.42,254824.0,35.7282,35.7973,35.6418,35.7713,254824.0
2019-08-05 15:20:00,41.43,41.54,41.42,41.47,301790.0,35.78,35.875,35.7713,35.8145,301790.0
2019-08-05 15:25:00,41.47,41.56,41.42,41.45,296322.0,35.8145,35.8923,35.7713,35.7973,296322.0
2019-08-05 15:30:00,41.44,41.51,41.37,41.48,282195.0,35.7886,35.8491,35.7282,35.8232,282195.0
2019-08-05 15:35:00,41.48,41.56,41.45,41.52,232964.0,35.8232,35.8923,35.7973,35.8577,232964.0
2019-08-05 15:40:00,41.52,41.6,41.49,41.6,295634.0,35.8577,35.9268,35.8318,35.9268,295634.0
2019-08-05 15:45:00,41.6,41.64,41.54,41.59,384697.0,35.9268,35.9613,35.875,35.9182,384697.0
2019-08-05 15:50:00,41.58,41.68,41.54,41.68,567245.0,35.9095,35.9959,35.875,35.9959,567245.0
2019-08-05 15:55:00,41.67,41.68,41.57,41.59,1356376.0,35.9873,35.9959,35.9009,35.9182,1356376.0
2019-08-06 09:30:00,41.69,41.91,41.5,41.82,644688.0,36.0045,36.1945,35.8404,36.1168,644688.0
2019-08-06 09:35:00,41.82,41.94,41.74,41.91,263836.0,36.1168,36.2204,36.0477,36.1945,263836.0
2019-08-06 09:40:00,41.91,41.99,41.88,41.89,122431.0,36.1945,36.2636,36.1686,36.1773,122431.0
2019-08-06 09:45:00,41.89,41.94,41.84,41.88,207126.0,36.1773,36.2204,36.1341,36.1686,207126.0
2019-08-06 09:50:00,41.88,41.89,41.73,41.74,227301.0,36.1686,36.1773,36.0391,36.0477,227301.0
2019-08-06 09:55:00,41.75,41.78,41.69,41.72,192913.0,36.0563,36.0823,36.0045,36.0304,192913.0
2019-08-06 10:00:00,41.72,41.76,41.69,41.71,207153.0,36.0304,36.065,36.0045,36.0218,207153.0
2019-08-06 10:05:00,41.71,41.78,41.67,41.76,228287.0,36.0218,36.0823,35.9873,36.065,228287.0
2019-08-06 10:10:00,41.77,41.78,41.65,41.66,255497.0,36.0736,36.0823,35.97,35.9786,255497.0
2019-08-06 10:15:00,41.65,41.66,41.55,41.58,374571.0,35.97,35.9786,35.8836,35.9095,374571.0
2019-08-06 10:20:00,41.59,41.65,41.55,41.57,143309.0,35.9182,35.97,35.8836,35.9009,143309.0
2019-08-06 10:25:00,41.57,41.6,41.5,41.55,161207.0,35.9009,35.9268,35.8404,35.8836,161207.0
2019-08-06 10:30:00,41.55,41.62,41.53,41.59,83029.0,35.8836,35.9441,35.8663,35.9182,83029.0
2019-08-06 10:35:00,41.59,41.65,41.52,41.65,136081.0,35.9182,35.97,35.8577,35.97,136081.0
2019-08-06 10:40:00,41.64,41.69,41.62,41.62,79115.0,35.9613,36.0045,35.9441,35.9441,79115.0
2019-08-06 10:45:00,41.62,41.64,41.49,41.51,129221.0,35.9441,35.9613,35.8318,35.8491,129221.0
2019-08-06 10:50:00,41.49,41.55,41.48,41.49,164187.0,35.8318,35.8836,35.8232,35.8318,164187.0
2019-08-06 10:55:00,41.49,41.58,41.46,41.55,89667.0,35.8318,35.9095,35.8059,35.8836,89667.0
2019-08-06 11:00:00,41.55,41.56,41.44,41.45,122672.0,35.8836,35.8923,35.7886,35.7973,122672.0
2019-08-06 11:05:00,41.45,41.51,41.44,41.45,107161.0,35.7973,35.8491,35.7886,35.7973,107161.0
2019-08-06 11:10:00,41.45,41.45,41.37,41.39,148498.0,35.7973,35.7973,35.7282,35.7454,148498.0
2019-08-06 11:15:00,41.4,41.4,41.31,41.36,135848.0,35.7541,35.7541,35.6763,35.7195,135848.0
2019-08-06 11:20:00,41.35,41.41,41.34,41.4,66383.0,35.7109,35.7627,35.7023,35.7541,66383.0
2019-08-06 11:25:00,41.39,41.43,41.38,41.42,67722.0,35.7454,35.78,35.7368,35.7713,67722.0
2019-08-06 11:30:00,41.42,41.44,41.33,41.37,126019.0,35.7713,35.7886,35.6936,35.7282,126019.0
2019-08-06 11:35:00,41.37,41.38,41.3,41.33,86513.0,35.7282,35.7368,35.6677,35.6936,86513.0
2019-08-06 11:40:00,41.33,41.47,41.33,41.45,221435.0,35.6936,35.8145,35.6936,35.7973,221435.0
2019-08-06 11:45:00,41.46,41.57,41.44,41.55,101525.0,35.8059,35.9009,35.7886,35.8836,101525.0
2019-08-06 11:50:00,41.55,41.58,41.52,41.53,263516.0,35.8836,35.9095,35.8577,35.8663,263516.0
2019-08-06 11:55:00,41.54,41.66,41.52,41.65,133484.0,35.875,35.9786,35.8577,35.97,133484.0
2019-08-06 12:00:00,41.66,41.72,41.61,41.64,98884.0,35.9786,36.0304,35.9354,35.9613,98884.0
2019-08-06 12:05:00,41.64,41.66,41.58,41.63,62954.0,35.9613,35.9786,35.9095,35.9527,62954.0
2019-08-06 12:10:00,41.64,41.71,41.59,41.7,87123.0,35.9613,36.0218,35.9182,36.0132,87123.0
2019-08-06 12:15:00,41.7,41.73,41.62,41.64,107127.0,36.0132,36.0391,35.9441,35.9613,107127.0
2019-08-06 12:20:00,41.64,41.66,41.59,41.6,90285.0,35.9613,35.9786,35.9182,35.9268,90285.0
2019-08-06 12:25:00,41.61,41.62,41.55,41.57,66179.0,35.9354,35.9441,35.8836,35.9009,66179.0
2019-08-06 12:30:00,41.57,41.68,41.53,41.68,224199.0,35.9009,35.9959,35.8663,35.9959,224199.0
2019-08-06 12:35:00,41.68,41.69,41.63,41.67,48016.0,35.9959,36.0045,35.9527,35.9873,48016.0
2019-08-06 12:40:00,41.68,41.73,41.64,41.72,63187.0,35.9959,36.0391,35.9613,36.0304,63187.0
2019-08-06 12:45:00,41.73,41.74,41.64,41.66,55736.0,36.0391,36.0477,35.9613,35.9786,55736.0
2019-08-06 12:50:00,41.65,41.68,41.61,41.64,48535.0,35.97,35.9959,35.9354,35.9613,48535.0
2019-08-06 12:55:00,41.63,41.65,41.6,41.64,76156.0,35.9527,35.97,35.9268,35.9613,76156.0
2019-08-06 13:00:00,41.64,41.72,41.63,41.71,51970.0,35.9613,36.0304,35.9527,36.0218,51970.0
2019-08-06 13:05:00,41.71,41.77,41.68,41.75,54620.0,36.0218,36.0736,35.9959,36.0563,54620.0
2019-08-06 13:10:00,41.75,41.77,41.71,41.77,49325.0,36.0563,36.0736,36.0218,36.0736,49325.0
2019-08-06 13:15:00,41.76,41.81,41.75,41.8,61444.0,36.065,36.1082,36.0563,36.0995,61444.0
2019-08-06 13:20:00,41.81,41.87,41.8,41.87,101460.0,36.1082,36.16,36.0995,36.16,101460.0
2019-08-06 13:25:00,41.87,41.91,41.84,41.84,61705.0,36.16,36.1945,36.1341,36.1341,61705.0
2019-08-06 13:30:00,41.85,41.87,41.8,41.87,74305.0,36.1427,36.16,36.0995,36.16,74305.0
2019-08-06 13:35:00,41.87,41.89,41.83,41.87,70685.0,36.16,36.1773,36.1254,36.16,70685.0
2019-08-06 13:40:00,41.87,41.88,41.82,41.84,87507.0,36.16,36.1686,36.1168,36.1341,87507.0
2019-08-06 13:45:00,41.85,41.95,41.84,41.95,146157.0,36.1427,36.2291,36.1341,36.2291,146157.0
2019-08-06 13:50:00,41.95,41.97,41.89,41.94,100267.0,36.2291,36.2463,36.1773,36.2204,100267.0
2019-08-06 13:55:00,41.94,41.95,41.9,41.93,49535.0,36.2204,36.2291,36.1859,36.2118,49535.0
2019-08-06 14:00:00,41.94,41.94,41.83,41.85,107749.0,36.2204,36.2204,36.1254,36.1427,107749.0
2019-08-06 14:05:00,41.86,41.9,41.83,41.87,87838.0,36.1513,36.1859,36.1254,36.16,87838.0
2019-08-06 14:10:00,41.87,42.03,41.87,41.98,217686.0,36.16,36.2982,36.16,36.255,217686.0
2019-08-06 14:15:00,41.98,42.09,41.98,42.08,132289.0,36.255,36.35,36.255,36.3413,132289.0
2019-08-06 14:20:00,42.08,42.09,42.02,42.07,61787.0,36.3413,36.35,36.2895,36.3327,61787.0
2019-08-06 14:25:00,42.07,42.13,42.06,42.1,135692.0,36.3327,36.3845,36.3241,36.3586,135692.0
2019-08-06 14:30:00,42.11,42.15,42.08,42.13,72293.0,36.3672,36.4018,36.3413,36.3845,72293.0
2019-08-06 14:35:00,42.13,42.13,42.07,42.07,74678.0,36.3845,36.3845,36.3327,36.3327,74678.0
2019-08-06 14:40:00,42.08,42.11,42.05,42.07,67029.0,36.3413,36.3672,36.3154,36.3327,67029.0
2019-08-06 14:45:00,42.07,42.08,42.02,42.04,83362.0,36.3327,36.3413,36.2895,36.3068,83362.0
2019-08-06 14:50:00,42.05,42.06,41.99,42.01,118802.0,36.3154,36.3241,36.2636,36.2809,118802.0
2019-08-06 14:55:00,42.01,42.05,41.99,42.02,149260.0,36.2809,36.3154,36.2636,36.2895,149260.0
2019-08-06 15:00:00,42.02,42.04,41.97,41.98,72811.0,36.2895,36.3068,36.2463,36.255,72811.0
2019-08-06 15:05:00,41.99,42.02,41.97,41.98,79518.0,36.2636,36.2895,36.2463,36.255,79518.0
2019-08-06 15:10:00,41.98,42.06,41.96,42.05,100808.0,36.255,36.3241,36.2377,36.3154,100808.0
2019-08-06 15:15:00,42.05,42.08,42.02,42.05,121532.0,36.3154,36.3413,36.2895,36.3154,121532.0
2019-08-06 15:20:00,42.05,42.09,42.03,42.06,97802.0,36.3154,36.35,36.2982,36.3241,97802.0
2019-08-06 15:25:00,42.06,42.07,42.0,42.01,178189.0,36.3241,36.3327,36.2723,36.2809,178189.0
2019-08-06 15:30:00,42.01,42.02,41.94,41.95,187939.0,36.2809,36.2895,36.2204,36.2291,187939.0
2019-08-06 15:35:00,41.94,42.01,41.94,42.0,139894.0,36.2204,36.2809,36.2204,36.2723,139894.0
2019-08-06 15:40:00,42.01,42.08,41.98,42.08,182051.0,36.2809,36.3413,36.255,36.3413,182051.0
2019-08-06 15:45:00,42.07,42.09,42.01,42.09,176151.0,36.3327,36.35,36.2809,36.35,176151.0
2019-08-06 15:50:00,42.09,42.19,42.08,42.11,440659.0,36.35,36.4363,36.3413,36.3672,440659.0
2019-08-06 15:55:00,42.1,42.13,42.03,42.08,913314.0,36.3586,36.3845,36.2982,36.3413,913314.0
2019-08-07 09:30:00,41.35,41.54,41.03,41.17,844493.0,35.7109,35.875,35.4345,35.5554,844493.0
2019-08-07 09:35:00,41.18,41.26,41.12,41.21,445264.0,35.5641,35.6332,35.5123,35.59,445264.0
2019-08-07 09:40:00,41.21,41.21,41.06,41.09,357322.0,35.59,35.59,35.4604,35.4864,357322.0
2019-08-07 09:45:00,41.09,41.1,40.84,40.84,510300.0,35.4864,35.495,35.2704,35.2704,510300.0
2019-08-07 09:50:00,40.84,40.93,40.71,40.93,466105.0,35.2704,35.3482,35.1582,35.3482,466105.0
2019-08-07 09:55:00,40.93,41.02,40.91,40.93,327805.0,35.3482,35.4259,35.3309,35.3482,327805.0
2019-08-07 10:00:00,40.92,41.0,40.87,40.99,249229.0,35.3395,35.4086,35.2964,35.4,249229.0
2019-08-07 10:05:00,40.99,41.03,40.92,41.0,215122.0,35.4,35.4345,35.3395,35.4086,215122.0
2019-08-07 10:10:00,41.01,41.12,40.98,41.08,297512.0,35.4173,35.5123,35.3914,35.4777,297512.0
2019-08-07 10:15:00,41.07,41.18,41.04,41.13,254961.0,35.4691,35.5641,35.4432,35.5209,254961.0
2019-08-07 10:20:00,41.13,41.21,41.03,41.03,399951.0,35.5209,35.59,35.4345,35.4345,399951.0
2019-08-07 10:25:00,41.04,41.12,40.98,41.05,221834.0,35.4432,35.5123,35.3914,35.4518,221834.0
2019-08-07 10:30:00,41.04,41.23,41.03,41.2,402980.0,35.4432,35.6073,35.4345,35.5814,402980.0
2019-08-07 10:35:00,41.2,41.42,41.18,41.4,372234.0,35.5814,35.7713,35.5641,35.7541,372234.0
2019-08-07 10:40:00,41.4,41.47,41.37,41.45,309627.0,35.7541,35.8145,35.7282,35.7973,309627.0
2019-08-07 10:45:00,41.45,41.53,41.41,41.52,262869.0,35.7973,35.8663,35.7627,35.8577,262869.0
2019-08-07 10:50:00,41.52,41.61,41.5,41.55,196137.0,35.8577,35.9354,35.8404,35.8836,196137.0
2019-08-07 10:55:00,41.54,41.6,41.51,41.55,187612.0,35.875,35.9268,35.8491,35.8836,187612.0
2019-08-07 11:00:00,41.54,41.59,41.43,41.44,272380.0,35.875,35.9182,35.78,35.7886,272380.0
2019-08-07 11:05:00,41.43,41.43,41.31,41.4,113206.0,35.78,35.78,35.6763,35.7541,113206.0
2019-08-07 11:10:00,41.41,41.48,41.36,41.44,129696.0,35.7627,35.8232,35.7195,35.7886,129696.0
2019-08-07 11:15:00,41.43,41.46,41.33,41.38,154704.0,35.78,35.8059,35.6936,35.7368,154704.0
2019-08-07 11:20:00,41.37,41.4,41.21,41.25,150333.0,35.7282,35.7541,35.59,35.6245,150333.0
2019-08-07 11:25:00,41.26,41.27,41.17,41.23,148588.0,35.6332,35.6418,35.5554,35.6073,148588.0
2019-08-07 11:30:00,41.23,41.23,41.15,41.22,149285.0,35.6073,35.6073,35.5382,35.5986,149285.0
2019-08-07 11:35:00,41.22,41.28,41.2,41.25,171978.0,35.5986,35.6504,35.5814,35.6245,171978.0
2019-08-07 11:40:00,41.26,41.28,41.12,41.15,129185.0,35.6332,35.6504,35.5123,35.5382,129185.0
2019-08-07 11:45:00,41.15,41.19,41.1,41.14,105686.0,35.5382,35.5727,35.495,35.5295,105686.0
2019-08-07 11:50:00,41.14,41.14,41.06,41.09,111593.0,35.5295,35.5295,35.4604,35.4864,111593.0
2019-08-07 11:55:00,41.08,41.18,41.08,41.12,174477.0,35.4777,35.5641,35.4777,35.5123,174477.0
2019-08-07 12:00:00,41.13,41.13,41.03,41.07,127846.0,35.5209,35.5209,35.4345,35.4691,127846.0
2019-08-07 12:05:00,41.07,41.09,41.0,41.02,118133.0,35.4691,35.4864,35.4086,35.4259,118133.0
2019-08-07 12:10:00,41.02,41.06,40.99,41.03,170088.0,35.4259,35.4604,35.4,35.4345,170088.0
2019-08-07 12:15:00,41.04,41.1,41.02,41.04,91984.0,35.4432,35.495,35.4259,35.4432,91984.0
2019-08-07 12:20:00,41.03,41.03,40.96,40.97,170833.0,35.4345,35.4345,35.3741,35.3827,170833.0
2019-08-07 12:25:00,40.98,41.04,40.94,41.03,119139.0,35.3914,35.4432,35.3568,35.4345,119139.0
2019-08-07 12:30:00,41.02,41.19,41.0,41.18,191698.0,35.4259,35.5727,35.4086,35.5641,191698.0
2019-08-07 12:35:00,41.18,41.21,41.14,41.19,130347.0,35.5641,35.59,35.5295,35.5727,130347.0
2019-08-07 12:40:00,41.19,41.29,41.17,41.24,240669.0,35.5727,35.6591,35.5554,35.6159,240669.0
2019-08-07 12:45:00,41.25,41.27,41.18,41.21,168590.0,35.6245,35.6418,35.5641,35.59,168590.0
2019-08-07 12:50:00,41.21,41.28,41.21,41.25,76130.0,35.59,35.6504,35.59,35.6245,76130.0
2019-08-07 12:55:00,41.25,41.33,41.22,41.33,82349.0,35.6245,35.6936,35.5986,35.6936,82349.0
2019-08-07 13:00:00,41.33,41.37,41.29,41.36,207536.0,35.6936,35.7282,35.6591,35.7195,207536.0
2019-08-07 13:05:00,41.36,41.42,41.34,41.41,133368.0,35.7195,35.7713,35.7023,35.7627,133368.0
2019-08-07 13:10:00,41.41,41.42,41.33,41.35,68741.0,35.7627,35.7713,35.6936,35.7109,68741.0
2019-08-07 13:15:00,41.36,41.37,41.32,41.35,71686.0,35.7195,35.7282,35.685,35.7109,71686.0
2019-08-07 13:20:00,41.35,41.37,41.31,41.35,62102.0,35.7109,35.7282,35.6763,35.7109,62102.0
2019-08-07 13:25:00,41.35,41.39,41.31,41.39,80716.0,35.7109,35.7454,35.6763,35.7454,80716.0
2019-08-07 13:30:00,41.39,41.52,41.39,41.46,133282.0,35.7454,35.8577,35.7454,35.8059,133282.0
2019-08-07 13:35:00,41.47,41.49,41.45,41.49,71387.0,35.8145,35.8318,35.7973,35.8318,71387.0
2019-08-07 13:40:00,41.49,41.55,41.49,41.51,97871.0,35.8318,35.8836,35.8318,35.8491,97871.0
2019-08-07 13:45:00,41.51,41.55,41.48,41.52,114715.0,35.8491,35.8836,35.8232,35.8577,114715.0
2019-08-07 13:50:00,41.53,41.56,41.46,41.46,92097.0,35.8663,35.8923,35.8059,35.8059,92097.0
2019-08-07 13:55:00,41.46,41.47,41.32,41.32,196151.0,35.8059,35.8145,35.685,35.685,196151.0
2019-08-07 14:00:00,41.32,41.41,41.31,41.39,192354.0,35.685,35.7627,35.6763,35.7454,192354.0
2019-08-07 14:05:00,41.4,41.49,41.39,41.48,79809.0,35.7541,35.8318,35.7454,35.8232,79809.0
2019-08-07 14:10:00,41.48,41.5,41.45,41.49,131163.0,35.8232,35.8404,35.7973,35.8318,131163.0
2019-08-07 14:15:00,41.48,41.49,41.36,41.37,141408.0,35.8232,35.8318,35.7195,35.7282,141408.0
2019-08-07 14:20:00,41.37,41.4,41.35,41.35,84092.0,35.7282,35.7541,35.7109,35.7109,84092.0
2019-08-07 14:25:00,41.35,41.46,41.34,41.45,85812.0,35.7109,35.8059,35.7023,35.7973,85812.0
2019-08-07 14:30:00,41.45,41.48,41.42,41.46,78644.0,35.7973,35.8232,35.7713,35.8059,78644.0
2019-08-07 14:35:00,41.46,41.48,41.41,41.43,74400.0,35.8059,35.8232,35.7627,35.78,74400.0
2019-08-07 14:40:00,41.42,41.61,41.41,41.59,139852.0,35.7713,35.9354,35.7627,35.9182,139852.0
2019-08-07 14:45:00,41.59,41.62,41.55,41.58,258175.0,35.9182,35.9441,35.8836,35.9095,258175.0
2019-08-07 14:50:00,41.58,41.64,41.57,41.62,152545.0,35.9095,35.9613,35.9009,35.9441,152545.0
2019-08-07 14:55:00,41.61,41.64,41.57,41.64,82321.0,35.9354,35.9613,35.9009,35.9613,82321.0
2019-08-07 15:00:00,41.64,41.65,41.57,41.6,251491.0,35.9613,35.97,35.9009,35.9268,251491.0
2019-08-07 15:05:00,41.61,41.66,41.6,41.63,151534.0,35.9354,35.9786,35.9268,35.9527,151534.0
2019-08-07 15:10:00,41.63,41.67,41.61,41.65,129654.0,35.9527,35.9873,35.9354,35.97,129654.0
2019-08-07 15:15:00,41.65,41.75,41.59,41.74,180421.0,35.97,36.0563,35.9182,36.0477,180421.0
2019-08-07 15:20:00,41.74,41.77,41.7,41.72,175751.0,36.0477,36.0736,36.0132,36.0304,175751.0
2019-08-07 15:25:00,41.72,41.75,41.68,41.73,169767.0,36.0304,36.0563,35.9959,36.0391,169767.0
2019-08-07 15:30:00,41.73,41.78,41.71,41.75,178064.0,36.0391,36.0823,36.0218,36.0563,178064.0
2019-08-07 15:35:00,41.74,41.84,41.69,41.83,188659.0,36.0477,36.1341,36.0045,36.1254,188659.0
2019-08-07 15:40:00,41.84,41.84,41.72,41.76,188987.0,36.1341,36.1341,36.0304,36.065,188987.0
2019-08-07 15:45:00,41.75,41.81,41.72,41.74,230817.0,36.0563,36.1082,36.0304,36.0477,230817.0
2019-08-07 15:50:00,41.73,41.73,41.66,41.69,291507.0,36.0391,36.0391,35.9786,36.0045,291507.0
2019-08-07 15:55:00,41.69,41.82,41.68,41.73,1097146.0,36.0045,36.1168,35.9959,36.0391,1097146.0
2019-08-08 09:30:00,41.96,42.15,41.9,42.06,388559.0,36.2377,36.4018,36.1859,36.3241,388559.0
2019-08-08 09:35:00,42.07,42.16,42.05,42.15,159767.0,36.3327,36.4104,36.3154,36.4018,159767.0
2019-08-08 09:40:00,42.15,42.18,42.08,42.1,135819.0,36.4018,36.4277,36.3413,36.3586,135819.0
2019-08-08 09:45:00,42.09,42.16,42.08,42.11,260862.0,36.35,36.4104,36.3413,36.3672,260862.0
2019-08-08 09:50:00,42.1,42.2,42.08,42.2,200163.0,36.3586,36.445,36.3413,36.445,200163.0
2019-08-08 09:55:00,42.2,42.31,42.17,42.23,119035.0,36.445,36.54,36.4191,36.4709,119035.0
2019-08-08 10:00:00,42.24,42.37,42.22,42.37,178649.0,36.4795,36.5918,36.4622,36.5918,178649.0
2019-08-08 10:05:00,42.37,42.4,42.34,42.37,247530.0,36.5918,36.6177,36.5659,36.5918,247530.0
2019-08-08 10:10:00,42.37,42.42,42.32,42.34,230684.0,36.5918,36.635,36.5486,36.5659,230684.0
2019-08-08 10:15:00,42.34,42.45,42.34,42.44,146756.0,36.5659,36.6609,36.5659,36.6522,146756.0
2019-08-08 10:20:00,42.45,42.49,42.4,42.48,131470.0,36.6609,36.6954,36.6177,36.6868,131470.0
2019-08-08 10:25:00,42.49,42.55,42.48,42.52,202653.0,36.6954,36.7472,36.6868,36.7213,202653.0
2019-08-08 10:30:00,42.52,42.56,42.49,42.53,210774.0,36.7213,36.7559,36.6954,36.73,210774.0
2019-08-08 10:35:00,42.52,42.53,42.44,42.44,186735.0,36.7213,36.73,36.6522,36.6522,186735.0
2019-08-08 10:40:00,42.43,42.45,42.38,42.4,61053.0,36.6436,36.6609,36.6004,36.6177,61053.0
2019-08-08 10:45:00,42.4,42.42,42.3,42.34,103852.0,36.6177,36.635,36.5313,36.5659,103852.0
2019-08-08 10:50:00,42.34,42.46,42.34,42.42,106875.0,36.5659,36.6695,36.5659,36.635,106875.0
2019-08-08 10:55:00,42.43,42.5,42.42,42.46,94980.0,36.6436,36.7041,36.635,36.6695,94980.0
2019-08-08 11:00:00,42.46,42.46,42.4,42.41,77701.0,36.6695,36.6695,36.6177,36.6263,77701.0
2019-08-08 11:05:00,42.41,42.45,42.39,42.44,154708.0,36.6263,36.6609,36.6091,36.6522,154708.0
2019-08-08 11:10:00,42.43,42.46,42.4,42.43,78658.0,36.6436,36.6695,36.6177,36.6436,78658.0
2019-08-08 11:15:00,42.42,42.48,42.4,42.47,51642.0,36.635,36.6868,36.6177,36.6782,51642.0
2019-08-08 11:20:00,42.48,42.52,42.46,42.51,81617.0,36.6868,36.7213,36.6695,36.7127,81617.0
2019-08-08 11:25:00,42.51,42.55,42.49,42.51,78509.0,36.7127,36.7472,36.6954,36.7127,78509.0
2019-08-08 11:30:00,42.52,42.59,42.5,42.56,82974.0,36.7213,36.7818,36.7041,36.7559,82974.0
2019-08-08 11:35:00,42.57,42.65,42.57,42.65,91292.0,36.7645,36.8336,36.7645,36.8336,91292.0
2019-08-08 11:40:00,42.65,42.67,42.62,42.63,66632.0,36.8336,36.8509,36.8077,36.8163,66632.0
2019-08-08 11:45:00,42.63,42.64,42.55,42.59,95297.0,36.8163,36.825,36.7472,36.7818,95297.0
2019-08-08 11:50:00,42.58,42.68,42.58,42.66,126686.0,36.7732,36.8595,36.7732,36.8422,126686.0
2019-08-08 11:55:00,42.66,42.67,42.6,42.62,86744.0,36.8422,36.8509,36.7904,36.8077,86744.0
2019-08-08 12:00:00,42.62,42.69,42.59,42.61,84952.0,36.8077,36.8682,36.7818,36.7991,84952.0
2019-08-08 12:05:00,42.61,42.73,42.6,42.72,141559.0,36.7991,36.9027,36.7904,36.8941,141559.0
2019-08-08 12:10:00,42.71,42.74,42.66,42.69,85420.0,36.8854,36.9113,36.8422,36.8682,85420.0
2019-08-08 12:15:00,42.7,42.78,42.69,42.77,98972.0,36.8768,36.9459,36.8682,36.9372,98972.0
2019-08-08 12:20:00,42.78,42.83,42.76,42.8,101168.0,36.9459,36.9891,36.9286,36.9632,101168.0
2019-08-08 12:25:00,42.8,42.83,42.78,42.8,90395.0,36.9632,36.9891,36.9459,36.9632,90395.0
2019-08-08 12:30:00,42.8,42.84,42.79,42.81,84758.0,36.9632,36.9977,36.9545,36.9718,84758.0
2019-08-08 12:35:00,42.8,42.83,42.77,42.8,114903.0,36.9632,36.9891,36.9372,36.9632,114903.0
2019-08-08 12:40:00,42.8,42.84,42.8,42.83,222270.0,36.9632,36.9977,36.9632,36.9891,222270.0
2019-08-08 12:45:00,42.83,42.88,42.79,42.8,153669.0,36.9891,37.0322,36.9545,36.9632,153669.0
2019-08-08 12:50:00,42.8,42.83,42.79,42.8,78807.0,36.9632,36.9891,36.9545,36.9632,78807.0
2019-08-08 12:55:00,42.8,42.83,42.79,42.82,63040.0,36.9632,36.9891,36.9545,36.9804,63040.0
2019-08-08 13:00:00,42.82,42.84,42.79,42.84,63142.0,36.9804,36.9977,36.9545,36.9977,63142.0
2019-08-08 13:05:00,42.84,42.84,42.76,42.77,106502.0,36.9977,36.9977,36.9286,36.9372,106502.0
2019-08-08 13:10:00,42.77,42.8,42.75,42.77,72641.0,36.9372,36.9632,36.92,36.9372,72641.0
2019-08-08 13:15:00,42.77,42.79,42.73,42.74,89453.0,36.9372,36.9545,36.9027,36.9113,89453.0
2019-08-08 13:20:00,42.74,42.75,42.73,42.73,43885.0,36.9113,36.92,36.9027,36.9027,43885.0
2019-08-08 13:25:00,42.73,42.74,42.68,42.68,50681.0,36.9027,36.9113,36.8595,36.8595,50681.0
2019-08-08 13:30:00,42.68,42.74,42.68,42.71,72626.0,36.8595,36.9113,36.8595,36.8854,72626.0
2019-08-08 13:35:00,42.72,42.76,42.7,42.72,53540.0,36.8941,36.9286,36.8768,36.8941,53540.0
2019-08-08 13:40:00,42.72,42.75,42.7,42.75,45624.0,36.8941,36.92,36.8768,36.92,45624.0
2019-08-08 13:45:00,42.74,42.76,42.72,42.72,54364.0,36.9113,36.9286,36.8941,36.8941,54364.0
2019-08-08 13:50:00,42.73,42.76,42.71,42.75,57611.0,36.9027,36.9286,36.8854,36.92,57611.0
2019-08-08 13:55:00,42.75,42.75,42.68,42.69,61367.0,36.92,36.92,36.8595,36.8682,61367.0
2019-08-08 14:00:00,42.69,42.7,42.66,42.7,83547.0,36.8682,36.8768,36.8422,36.8768,83547.0
2019-08-08 14:05:00,42.7,42.73,42.67,42.71,72501.0,36.8768,36.9027,36.8509,36.8854,72501.0
2019-08-08 14:10:00,42.7,42.73,42.68,42.73,68752.0,36.8768,36.9027,36.8595,36.9027,68752.0
2019-08-08 14:15:00,42.73,42.74,42.62,42.63,96240.0,36.9027,36.9113,36.8077,36.8163,96240.0
2019-08-08 14:20:00,42.63,42.66,42.6,42.62,79270.0,36.8163,36.8422,36.7904,36.8077,79270.0
2019-08-08 14:25:00,42.62,42.63,42.58,42.59,70368.0,36.8077,36.8163,36.7732,36.7818,70368.0
2019-08-08 14:30:00,42.59,42.68,42.59,42.65,75856.0,36.7818,36.8595,36.7818,36.8336,75856.0
2019-08-08 14:35:00,42.65,42.7,42.64,42.7,57846.0,36.8336,36.8768,36.825,36.8768,57846.0
2019-08-08 14:40:00,42.69,42.72,42.66,42.72,49339.0,36.8682,36.8941,36.8422,36.8941,49339.0
2019-08-08 14:45:00,42.72,42.72,42.61,42.62,82640.0,36.8941,36.8941,36.7991,36.8077,82640.0
2019-08-08 14:50:00,42.63,42.67,42.61,42.63,49898.0,36.8163,36.8509,36.7991,36.8163,49898.0
2019-08-08 14:55:00,42.63,42.67,42.62,42.65,43062.0,36.8163,36.8509,36.8077,36.8336,43062.0
2019-08-08 15:00:00,42.65,42.69,42.63,42.68,68277.0,36.8336,36.8682,36.8163,36.8595,68277.0
2019-08-08 15:05:00,42.68,42.71,42.62,42.63,114664.0,36.8595,36.8854,36.8077,36.8163,114664.0
2019-08-08 15:10:00,42.62,42.64,42.59,42.62,81706.0,36.8077,36.825,36.7818,36.8077,81706.0
2019-08-08 15:15:00,42.62,42.64,42.58,42.59,85762.0,36.8077,36.825,36.7732,36.7818,85762.0
2019-08-08 15:20:00,42.6,42.63,42.57,42.58,112144.0,36.7904,36.8163,36.7645,36.7732,112144.0
2019-08-08 15:25:00,42.59,42.6,42.56,42.58,94653.0,36.7818,36.7904,36.7559,36.7732,94653.0
2019-08-08 15:30:00,42.58,42.61,42.57,42.61,138164.0,36.7732,36.7991,36.7645,36.7991,138164.0
2019-08-08 15:35:00,42.6,42.63,42.56,42.58,159609.0,36.7904,36.8163,36.7559,36.7732,159609.0
2019-08-08 15:40:00,42.59,42.68,42.57,42.67,175498.0,36.7818,36.8595,36.7645,36.8509,175498.0
2019-08-08 15:45:00,42.66,42.72,42.66,42.66,161103.0,36.8422,36.8941,36.8422,36.8422,161103.0
2019-08-08 15:50:00,42.66,42.69,42.65,42.69,219815.0,36.8422,36.8682,36.8336,36.8682,219815.0
2019-08-08 15:55:00,42.68,42.69,42.6,42.68,929197.0,36.8595,36.8682,36.7904,36.8595,929197.0
2019-08-09 09:30:00,42.63,42.71,42.51,42.64,330087.0,36.8163,36.8854,36.7127,36.825,330087.0
2019-08-09 09:35:00,42.66,42.7,42.6,42.62,133147.0,36.8422,36.8768,36.7904,36.8077,133147.0
2019-08-09 09:40:00,42.61,42.64,42.52,42.6,166860.0,36.7991,36.825,36.7213,36.7904,166860.0
2019-08-09 09:45:00,42.6,42.69,42.59,42.66,208702.0,36.7904,36.8682,36.7818,36.8422,208702.0
2019-08-09 09:50:00,42.66,42.67,42.53,42.58,184403.0,36.8422,36.8509,36.73,36.7732,184403.0
2019-08-09 09:55:00,42.58,42.68,42.57,42.66,210889.0,36.7732,36.8595,36.7645,36.8422,210889.0
2019-08-09 10:00:00,42.69,42.7,42.55,42.66,92645.0,36.8682,36.8768,36.7472,36.8422,92645.0
2019-08-09 10:05:00,42.66,42.69,42.53,42.57,181927.0,36.8422,36.8682,36.73,36.7645,181927.0
2019-08-09 10:10:00,42.57,42.65,42.56,42.58,96780.0,36.7645,36.8336,36.7559,36.7732,96780.0
2019-08-09 10:15:00,42.58,42.66,42.55,42.59,138012.0,36.7732,36.8422,36.7472,36.7818,138012.0
2019-08-09 10:20:00,42.59,42.65,42.58,42.64,150692.0,36.7818,36.8336,36.7732,36.825,150692.0
2019-08-09 10:25:00,42.64,42.66,42.57,42.65,108147.0,36.825,36.8422,36.7645,36.8336,108147.0
2019-08-09 10:30:00,42.65,42.69,42.57,42.67,464754.0,36.8336,36.8682,36.7645,36.8509,464754.0
2019-08-09 10:35:00,42.67,42.78,42.67,42.72,147680.0,36.8509,36.9459,36.8509,36.8941,147680.0
2019-08-09 10:40:00,42.73,42.74,42.65,42.71,136321.0,36.9027,36.9113,36.8336,36.8854,136321.0
2019-08-09 10:45:00,42.71,42.79,42.7,42.76,80083.0,36.8854,36.9545,36.8768,36.9286,80083.0
2019-08-09 10:50:00,42.76,42.86,42.75,42.8,133054.0,36.9286,37.015,36.92,36.9632,133054.0
2019-08-09 10:55:00,42.8,42.86,42.79,42.82,97142.0,36.9632,37.015,36.9545,36.9804,97142.0
2019-08-09 11:00:00,42.81,42.85,42.77,42.79,92740.0,36.9718,37.0063,36.9372,36.9545,92740.0
2019-08-09 11:05:00,42.79,42.81,42.73,42.74,125636.0,36.9545,36.9718,36.9027,36.9113,125636.0
2019-08-09 11:10:00,42.74,42.8,42.72,42.78,76169.0,36.9113,36.9632,36.8941,36.9459,76169.0
2019-08-09 11:15:00,42.78,42.8,42.74,42.75,56391.0,36.9459,36.9632,36.9113,36.92,56391.0
2019-08-09 11:20:00,42.74,42.76,42.66,42.66,72356.0,36.9113,36.9286,36.8422,36.8422,72356.0
2019-08-09 11:25:00,42.66,42.69,42.6,42.6,286146.0,36.8422,36.8682,36.7904,36.7904,286146.0
2019-08-09 11:30:00,42.61,42.65,42.56,42.63,236039.0,36.7991,36.8336,36.7559,36.8163,236039.0
2019-08-09 11:35:00,42.62,42.63,42.53,42.55,94898.0,36.8077,36.8163,36.73,36.7472,94898.0
2019-08-09 11:40:00,42.55,42.59,42.52,42.57,76773.0,36.7472,36.7818,36.7213,36.7645,76773.0
2019-08-09 11:45:00,42.57,42.62,42.54,42.59,62785.0,36.7645,36.8077,36.7386,36.7818,62785.0
2019-08-09 11:50:00,42.59,42.62,42.54,42.54,92507.0,36.7818,36.8077,36.7386,36.7386,92507.0
2019-08-09 11:55:00,42.54,42.57,42.44,42.47,84182.0,36.7386,36.7645,36.6522,36.6782,84182.0
2019-08-09 12:00:00,42.48,42.53,42.46,42.52,85580.0,36.6868,36.73,36.6695,36.7213,85580.0
2019-08-09 12:05:00,42.52,42.55,42.49,42.55,92676.0,36.7213,36.7472,36.6954,36.7472,92676.0
2019-08-09 12:10:00,42.54,42.58,42.53,42.56,55860.0,36.7386,36.7732,36.73,36.7559,55860.0
2019-08-09 12:15:00,42.55,42.56,42.44,42.45,81397.0,36.7472,36.7559,36.6522,36.6609,81397.0
2019-08-09 12:20:00,42.45,42.5,42.41,42.47,105376.0,36.6609,36.7041,36.6263,36.6782,105376.0
2019-08-09 12:25:00,42.46,42.48,42.41,42.44,58733.0,36.6695,36.6868,36.6263,36.6522,58733.0
2019-08-09 12:30:00,42.44,42.46,42.41,42.45,117161.0,36.6522,36.6695,36.6263,36.6609,117161.0
2019-08-09 12:35:00,42.44,42.46,42.38,42.42,63493.0,36.6522,36.6695,36.6004,36.635,63493.0
2019-08-09 12:40:00,42.42,42.54,42.4,42.5,86485.0,36.635,36.7386,36.6177,36.7041,86485.0
2019-08-09 12:45:00,42.51,42.53,42.49,42.52,27668.0,36.7127,36.73,36.6954,36.7213,27668.0
2019-08-09 12:50:00,42.52,42.68,42.49,42.67,125864.0,36.7213,36.8595,36.6954,36.8509,125864.0
2019-08-09 12:55:00,42.68,42.74,42.61,42.63,150754.0,36.8595,36.9113,36.7991,36.8163,150754.0
2019-08-09 13:00:00,42.63,42.68,42.62,42.64,63549.0,36.8163,36.8595,36.8077,36.825,63549.0
2019-08-09 13:05:00,42.64,42.68,42.63,42.68,61869.0,36.825,36.8595,36.8163,36.8595,61869.0
2019-08-09 13:10:00,42.68,42.72,42.64,42.69,77080.0,36.8595,36.8941,36.825,36.8682,77080.0
2019-08-09 13:15:00,42.69,42.75,42.67,42.73,71265.0,36.8682,36.92,36.8509,36.9027,71265.0
2019-08-09 13:20:00,42.73,42.79,42.7,42.77,134700.0,36.9027,36.9545,36.8768,36.9372,134700.0
2019-08-09 13:25:00,42.76,42.82,42.75,42.78,49699.0,36.9286,36.9804,36.92,36.9459,49699.0
2019-08-09 13:30:00,42.78,42.92,42.78,42.89,163595.0,36.9459,37.0668,36.9459,37.0409,163595.0
2019-08-09 13:35:00,42.88,42.93,42.86,42.91,98261.0,37.0322,37.0754,37.015,37.0581,98261.0
2019-08-09 13:40:00,42.91,42.93,42.86,42.89,68989.0,37.0581,37.0754,37.015,37.0409,68989.0
2019-08-09 13:45:00,42.9,42.94,42.87,42.91,61199.0,37.0495,37.0841,37.0236,37.0581,61199.0
2019-08-09 13:50:00,42.91,42.95,42.88,42.89,61606.0,37.0581,37.0927,37.0322,37.0409,61606.0
2019-08-09 13:55:00,42.89,42.9,42.87,42.88,73481.0,37.0409,37.0495,37.0236,37.0322,73481.0
2019-08-09 14:00:00,42.88,42.91,42.84,42.91,138367.0,37.0322,37.0581,36.9977,37.0581,138367.0
2019-08-09 14:05:00,42.91,42.94,42.87,42.91,83915.0,37.0581,37.0841,37.0236,37.0581,83915.0
2019-08-09 14:10:00,42.9,42.93,42.89,42.9,51496.0,37.0495,37.0754,37.0409,37.0495,51496.0
2019-08-09 14:15:00,42.89,42.91,42.86,42.9,63619.0,37.0409,37.0581,37.015,37.0495,63619.0
2019-08-09 14:20:00,42.9,42.93,42.88,42.93,41194.0,37.0495,37.0754,37.0322,37.0754,41194.0
2019-08-09 14:25:00,42.93,43.0,42.92,42.96,95889.0,37.0754,37.1359,37.0668,37.1013,95889.0
2019-08-09 14:30:00,42.97,42.99,42.95,42.98,91118.0,37.11,37.1272,37.0927,37.1186,91118.0
2019-08-09 14:35:00,42.98,43.0,42.94,42.98,338904.0,37.1186,37.1359,37.0841,37.1186,338904.0
2019-08-09 14:40:00,42.98,43.0,42.97,42.99,81790.0,37.1186,37.1359,37.11,37.1272,81790.0
2019-08-09 14:45:00,42.99,43.0,42.95,42.97,93409.0,37.1272,37.1359,37.0927,37.11,93409.0
2019-08-09 14:50:00,42.97,43.0,42.95,42.99,77607.0,37.11,37.1359,37.0927,37.1272,77607.0
2019-08-09 14:55:00,42.99,43.0,42.95,42.96,44924.0,37.1272,37.1359,37.0927,37.1013,44924.0
2019-08-09 15:00:00,42.96,43.03,42.93,43.02,93126.0,37.1013,37.1618,37.0754,37.1531,93126.0
2019-08-09 15:05:00,43.02,43.13,43.01,43.11,134607.0,37.1531,37.2481,37.1445,37.2309,134607.0
2019-08-09 15:10:00,43.1,43.12,43.08,43.11,120881.0,37.2222,37.2395,37.205,37.2309,120881.0
2019-08-09 15:15:00,43.12,43.14,43.04,43.07,123044.0,37.2395,37.2568,37.1704,37.1963,123044.0
2019-08-09 15:20:00,43.07,43.09,43.04,43.08,103973.0,37.1963,37.2136,37.1704,37.205,103973.0
2019-08-09 15:25:00,43.08,43.09,43.03,43.05,84577.0,37.205,37.2136,37.1618,37.1791,84577.0
2019-08-09 15:30:00,43.05,43.09,43.01,43.08,170126.0,37.1791,37.2136,37.1445,37.205,170126.0
2019-08-09 15:35:00,43.08,43.14,43.07,43.14,195898.0,37.205,37.2568,37.1963,37.2568,195898.0
2019-08-09 15:40:00,43.14,43.14,43.09,43.12,235955.0,37.2568,37.2568,37.2136,37.2395,235955.0
2019-08-09 15:45:00,43.12,43.15,43.09,43.11,342301.0,37.2395,37.2654,37.2136,37.2309,342301.0
2019-08-09 15:50:00,43.12,43.13,43.03,43.03,386657.0,37.2395,37.2481,37.1618,37.1618,386657.0
2019-08-09 15:55:00,43.03,43.03,42.87,42.94,1230543.0,37.1618,37.1618,37.0236,37.0841,1230543.0
2019-08-12 09:30:00,42.76,42.76,42.3,42.31,403346.0,36.9286,36.9286,36.5313,36.54,403346.0
2019-08-12 09:35:00,42.31,42.38,42.25,42.36,253483.0,36.54,36.6004,36.4882,36.5832,253483.0
2019-08-12 09:40:00,42.36,42.38,42.25,42.34,189617.0,36.5832,36.6004,36.4882,36.5659,189617.0
2019-08-12 09:45:00,42.34,42.4,42.25,42.25,170849.0,36.5659,36.6177,36.4882,36.4882,170849.0
2019-08-12 09:50:00,42.25,42.3,42.2,42.28,148585.0,36.4882,36.5313,36.445,36.5141,148585.0
2019-08-12 09:55:00,42.29,42.39,42.27,42.35,109946.0,36.5227,36.6091,36.5054,36.5745,109946.0
2019-08-12 10:00:00,42.34,42.49,42.32,42.47,149384.0,36.5659,36.6954,36.5486,36.6782,149384.0
2019-08-12 10:05:00,42.47,42.47,42.36,42.4,169710.0,36.6782,36.6782,36.5832,36.6177,169710.0
2019-08-12 10:10:00,42.39,42.46,42.37,42.46,79894.0,36.6091,36.6695,36.5918,36.6695,79894.0
2019-08-12 10:15:00,42.47,42.52,42.42,42.47,121062.0,36.6782,36.7213,36.635,36.6782,121062.0
2019-08-12 10:20:00,42.47,42.55,42.44,42.55,71914.0,36.6782,36.7472,36.6522,36.7472,71914.0
2019-08-12 10:25:00,42.55,42.62,42.52,42.52,125436.0,36.7472,36.8077,36.7213,36.7213,125436.0
2019-08-12 10:30:00,42.52,42.6,42.52,42.52,99745.0,36.7213,36.7904,36.7213,36.7213,99745.0
2019-08-12 10:35:00,42.52,42.54,42.5,42.54,96346.0,36.7213,36.7386,36.7041,36.7386,96346.0
2019-08-12 10:40:00,42.54,42.57,42.43,42.46,93404.0,36.7386,36.7645,36.6436,36.6695,93404.0
2019-08-12 10:45:00,42.46,42.48,42.43,42.48,95670.0,36.6695,36.6868,36.6436,36.6868,95670.0
2019-08-12 10:50:00,42.47,42.56,42.47,42.55,74583.0,36.6782,36.7559,36.6782,36.7472,74583.0
2019-08-12 10:55:00,42.56,42.56,42.5,42.51,54604.0,36.7559,36.7559,36.7041,36.7127,54604.0
2019-08-12 11:00:00,42.5,42.51,42.43,42.49,90168.0,36.7041,36.7127,36.6436,36.6954,90168.0
2019-08-12 11:05:00,42.49,42.51,42.46,42.47,104608.0,36.6954,36.7127,36.6695,36.6782,104608.0
2019-08-12 11:10:00,42.47,42.47,42.31,42.36,185375.0,36.6782,36.6782,36.54,36.5832,185375.0
2019-08-12 11:15:00,42.37,42.44,42.36,42.44,57312.0,36.5918,36.6522,36.5832,36.6522,57312.0
2019-08-12 11:20:00,42.44,42.48,42.42,42.46,74089.0,36.6522,36.6868,36.635,36.6695,74089.0
2019-08-12 11:25:00,42.46,42.48,42.43,42.47,77059.0,36.6695,36.6868,36.6436,36.6782,77059.0
2019-08-12 11:30:00,42.47,42.54,42.46,42.49,130524.0,36.6782,36.7386,36.6695,36.6954,130524.0
2019-08-12 11:35:00,42.48,42.57,42.48,42.52,96283.0,36.6868,36.7645,36.6868,36.7213,96283.0
2019-08-12 11:40:00,42.52,42.57,42.49,42.57,61164.0,36.7213,36.7645,36.6954,36.7645,61164.0
2019-08-12 11:45:00,42.57,42.62,42.54,42.62,268787.0,36.7645,36.8077,36.7386,36.8077,268787.0
2019-08-12 11:50:00,42.62,42.64,42.6,42.61,75429.0,36.8077,36.825,36.7904,36.7991,75429.0
2019-08-12 11:55:00,42.61,42.64,42.58,42.59,46422.0,36.7991,36.825,36.7732,36.7818,46422.0
2019-08-12 12:00:00,42.58,42.6,42.51,42.54,99561.0,36.7732,36.7904,36.7127,36.7386,99561.0
2019-08-12 12:05:00,42.53,42.61,42.48,42.59,142905.0,36.73,36.7991,36.6868,36.7818,142905.0
2019-08-12 12:10:00,42.59,42.65,42.59,42.65,76061.0,36.7818,36.8336,36.7818,36.8336,76061.0
2019-08-12 12:15:00,42.65,42.69,42.63,42.69,74001.0,36.8336,36.8682,36.8163,36.8682,74001.0
2019-08-12 12:20:00,42.68,42.72,42.67,42.67,73463.0,36.8595,36.8941,36.8509,36.8509,73463.0
2019-08-12 12:25:00,42.68,42.73,42.65,42.71,68533.0,36.8595,36.9027,36.8336,36.8854,68533.0
2019-08-12 12:30:00,42.71,42.77,42.71,42.71,69043.0,36.8854,36.9372,36.8854,36.8854,69043.0
2019-08-12 12:35:00,42.71,42.76,42.7,42.75,59632.0,36.8854,36.9286,36.8768,36.92,59632.0
2019-08-12 12:40:00,42.75,42.76,42.65,42.7,116166.0,36.92,36.9286,36.8336,36.8768,116166.0
2019-08-12 12:45:00,42.7,42.7,42.65,42.67,87544.0,36.8768,36.8768,36.8336,36.8509,87544.0
2019-08-12 12:50:00,42.66,42.7,42.6,42.64,99787.0,36.8422,36.8768,36.7904,36.825,99787.0
2019-08-12 12:55:00,42.64,42.67,42.62,42.65,83290.0,36.825,36.8509,36.8077,36.8336,83290.0
2019-08-12 13:00:00,42.64,42.67,42.62,42.66,94091.0,36.825,36.8509,36.8077,36.8422,94091.0
2019-08-12 13:05:00,42.67,42.67,42.62,42.64,96053.0,36.8509,36.8509,36.8077,36.825,96053.0
2019-08-12 13:10:00,42.64,42.66,42.62,42.66,60514.0,36.825,36.8422,36.8077,36.8422,60514.0
2019-08-12 13:15:00,42.66,42.67,42.58,42.6,70014.0,36.8422,36.8509,36.7732,36.7904,70014.0
2019-08-12 13:20:00,42.61,42.63,42.59,42.6,49778.0,36.7991,36.8163,36.7818,36.7904,49778.0
2019-08-12 13:25:00,42.6,42.65,42.6,42.64,86628.0,36.7904,36.8336,36.7904,36.825,86628.0
2019-08-12 13:30:00,42.65,42.65,42.6,42.64,93995.0,36.8336,36.8336,36.7904,36.825,93995.0
2019-08-12 13:35:00,42.64,42.64,42.58,42.59,95266.0,36.825,36.825,36.7732,36.7818,95266.0
2019-08-12 13:40:00,42.6,42.62,42.54,42.55,96292.0,36.7904,36.8077,36.7386,36.7472,96292.0
2019-08-12 13:45:00,42.55,42.57,42.48,42.51,132723.0,36.7472,36.7645,36.6868,36.7127,132723.0
2019-08-12 13:50:00,42.51,42.53,42.47,42.51,98863.0,36.7127,36.73,36.6782,36.7127,98863.0
2019-08-12 13:55:00,42.52,42.54,42.48,42.49,81075.0,36.7213,36.7386,36.6868,36.6954,81075.0
2019-08-12 14:00:00,42.49,42.5,42.45,42.5,93601.0,36.6954,36.7041,36.6609,36.7041,93601.0
2019-08-12 14:05:00,42.49,42.52,42.47,42.5,83264.0,36.6954,36.7213,36.6782,36.7041,83264.0
2019-08-12 14:10:00,42.5,42.55,42.49,42.5,111797.0,36.7041,36.7472,36.6954,36.7041,111797.0
2019-08-12 14:15:00,42.51,42.52,42.45,42.45,94854.0,36.7127,36.7213,36.6609,36.6609,94854.0
2019-08-12 14:20:00,42.45,42.5,42.43,42.46,134750.0,36.6609,36.7041,36.6436,36.6695,134750.0
2019-08-12 14:25:00,42.46,42.48,42.44,42.45,131861.0,36.6695,36.6868,36.6522,36.6609,131861.0
2019-08-12 14:30:00,42.45,42.48,42.45,42.45,126972.0,36.6609,36.6868,36.6609,36.6609,126972.0
2019-08-12 14:35:00,42.45,42.47,42.34,42.37,312949.0,36.6609,36.6782,36.5659,36.5918,312949.0
2019-08-12 14:40:00,42.37,42.38,42.24,42.26,180302.0,36.5918,36.6004,36.4795,36.4968,180302.0
2019-08-12 14:45:00,42.27,42.3,42.24,42.26,111207.0,36.5054,36.5313,36.4795,36.4968,111207.0
2019-08-12 14:50:00,42.26,42.28,42.22,42.25,244083.0,36.4968,36.5141,36.4622,36.4882,244083.0
2019-08-12 14:55:00,42.25,42.28,42.21,42.26,273756.0,36.4882,36.5141,36.4536,36.4968,273756.0
2019-08-12 15:00:00,42.26,42.34,42.24,42.33,105480.0,36.4968,36.5659,36.4795,36.5572,105480.0
2019-08-12 15:05:00,42.34,42.34,42.27,42.29,110376.0,36.5659,36.5659,36.5054,36.5227,110376.0
2019-08-12 15:10:00,42.29,42.33,42.27,42.32,90878.0,36.5227,36.5572,36.5054,36.5486,90878.0
2019-08-12 15:15:00,42.32,42.35,42.3,42.32,108826.0,36.5486,36.5745,36.5313,36.5486,108826.0
2019-08-12 15:20:00,42.32,42.37,42.31,42.34,83463.0,36.5486,36.5918,36.54,36.5659,83463.0
2019-08-12 15:25:00,42.34,42.39,42.31,42.38,103354.0,36.5659,36.6091,36.54,36.6004,103354.0
2019-08-12 15:30:00,42.37,42.41,42.37,42.38,141086.0,36.5918,36.6263,36.5918,36.6004,141086.0
2019-08-12 15:35:00,42.38,42.46,42.34,42.45,174121.0,36.6004,36.6695,36.5659,36.6609,174121.0
2019-08-12 15:40:00,42.45,42.47,42.42,42.44,117781.0,36.6609,36.6782,36.635,36.6522,117781.0
2019-08-12 15:45:00,42.44,42.47,42.41,42.43,189717.0,36.6522,36.6782,36.6263,36.6436,189717.0
2019-08-12 15:50:00,42.43,42.52,42.43,42.51,199377.0,36.6436,36.7213,36.6436,36.7127,199377.0
2019-08-12 15:55:00,42.51,42.51,42.46,42.47,700466.0,36.7127,36.7127,36.6695,36.6782,700466.0
2019-08-13 09:30:00,42.54,42.77,42.47,42.7,516533.0,36.7386,36.9372,36.6782,36.8768,516533.0
2019-08-13 09:35:00,42.7,43.02,42.66,42.99,320573.0,36.8768,37.1531,36.8422,37.1272,320573.0
2019-08-13 09:40:00,42.98,43.22,42.92,43.2,422140.0,37.1186,37.3259,37.0668,37.3086,422140.0
2019-08-13 09:45:00,43.19,43.93,43.12,43.78,1244552.0,37.3,37.939,37.2395,37.8095,1244552.0
2019-08-13 09:50:00,43.79,43.95,43.62,43.93,729626.0,37.8181,37.9563,37.6713,37.939,729626.0
2019-08-13 09:55:00,43.93,44.04,43.9,44.0,695058.0,37.939,38.034,37.9131,37.9995,695058.0
2019-08-13 10:00:00,43.99,44.03,43.76,43.81,657612.0,37.9909,38.0254,37.7922,37.8354,657612.0
2019-08-13 10:05:00,43.81,43.92,43.77,43.91,747135.0,37.8354,37.9304,37.8009,37.9218,747135.0
2019-08-13 10:10:00,43.91,43.96,43.76,43.8,382019.0,37.9218,37.965,37.7922,37.8268,382019.0
2019-08-13 10:15:00,43.8,43.92,43.79,43.91,216792.0,37.8268,37.9304,37.8181,37.9218,216792.0
2019-08-13 10:20:00,43.91,43.93,43.79,43.8,177613.0,37.9218,37.939,37.8181,37.8268,177613.0
2019-08-13 10:25:00,43.81,43.97,43.79,43.83,256628.0,37.8354,37.9736,37.8181,37.8527,256628.0
2019-08-13 10:30:00,43.84,43.86,43.73,43.77,188132.0,37.8613,37.8786,37.7663,37.8009,188132.0
2019-08-13 10:35:00,43.76,43.81,43.62,43.63,267421.0,37.7922,37.8354,37.6713,37.68,267421.0
2019-08-13 10:40:00,43.63,43.65,43.53,43.54,308506.0,37.68,37.6972,37.5936,37.6022,308506.0
2019-08-13 10:45:00,43.55,43.59,43.44,43.45,171458.0,37.6109,37.6454,37.5159,37.5245,171458.0
2019-08-13 10:50:00,43.45,43.51,43.39,43.45,162988.0,37.5245,37.5763,37.4727,37.5245,162988.0
2019-08-13 10:55:00,43.45,43.53,43.4,43.41,148939.0,37.5245,37.5936,37.4813,37.49,148939.0
2019-08-13 11:00:00,43.41,43.48,43.39,43.45,167280.0,37.49,37.5504,37.4727,37.5245,167280.0
2019-08-13 11:05:00,43.45,43.55,43.41,43.54,178020.0,37.5245,37.6109,37.49,37.6022,178020.0
2019-08-13 11:10:00,43.54,43.58,43.49,43.54,137225.0,37.6022,37.6368,37.5591,37.6022,137225.0
2019-08-13 11:15:00,43.54,43.55,43.35,43.36,235798.0,37.6022,37.6109,37.4381,37.4468,235798.0
2019-08-13 11:20:00,43.36,43.48,43.35,43.41,165256.0,37.4468,37.5504,37.4381,37.49,165256.0
2019-08-13 11:25:00,43.41,43.51,43.38,43.48,126016.0,37.49,37.5763,37.4641,37.5504,126016.0
2019-08-13 11:30:00,43.48,43.48,43.39,43.39,150298.0,37.5504,37.5504,37.4727,37.4727,150298.0
2019-08-13 11:35:00,43.4,43.53,43.39,43.49,120471.0,37.4813,37.5936,37.4727,37.5591,120471.0
2019-08-13 11:40:00,43.49,43.56,43.48,43.54,95700.0,37.5591,37.6195,37.5504,37.6022,95700.0
2019-08-13 11:45:00,43.54,43.59,43.53,43.58,166822.0,37.6022,37.6454,37.5936,37.6368,166822.0
2019-08-13 11:50:00,43.58,43.61,43.53,43.61,100168.0,37.6368,37.6627,37.5936,37.6627,100168.0
2019-08-13 11:55:00,43.61,43.68,43.6,43.67,144022.0,37.6627,37.7231,37.6541,37.7145,144022.0
2019-08-13 12:00:00,43.67,43.73,43.65,43.69,132546.0,37.7145,37.7663,37.6972,37.7318,132546.0
2019-08-13 12:05:00,43.69,43.73,43.67,43.7,75276.0,37.7318,37.7663,37.7145,37.7404,75276.0
2019-08-13 12:10:00,43.7,43.73,43.67,43.73,64805.0,37.7404,37.7663,37.7145,37.7663,64805.0
2019-08-13 12:15:00,43.73,43.75,43.7,43.71,113057.0,37.7663,37.7836,37.7404,37.749,113057.0
2019-08-13 12:20:00,43.7,43.75,43.68,43.68,70712.0,37.7404,37.7836,37.7231,37.7231,70712.0
2019-08-13 12:25:00,43.68,43.69,43.64,43.64,75835.0,37.7231,37.7318,37.6886,37.6886,75835.0
2019-08-13 12:30:00,43.64,43.66,43.58,43.6,73388.0,37.6886,37.7059,37.6368,37.6541,73388.0
2019-08-13 12:35:00,43.6,43.65,43.59,43.61,52062.0,37.6541,37.6972,37.6454,37.6627,52062.0
2019-08-13 12:40:00,43.61,43.64,43.59,43.61,47678.0,37.6627,37.6886,37.6454,37.6627,47678.0
2019-08-13 12:45:00,43.61,43.63,43.58,43.61,54793.0,37.6627,37.68,37.6368,37.6627,54793.0
2019-08-13 12:50:00,43.61,43.64,43.58,43.6,83937.0,37.6627,37.6886,37.6368,37.6541,83937.0
2019-08-13 12:55:00,43.59,43.61,43.54,43.57,81403.0,37.6454,37.6627,37.6022,37.6281,81403.0
2019-08-13 13:00:00,43.57,43.63,43.51,43.61,84199.0,37.6281,37.68,37.5763,37.6627,84199.0
2019-08-13 13:05:00,43.62,43.67,43.61,43.63,79254.0,37.6713,37.7145,37.6627,37.68,79254.0
2019-08-13 13:10:00,43.63,43.68,43.62,43.68,47182.0,37.68,37.7231,37.6713,37.7231,47182.0
2019-08-13 13:15:00,43.68,43.69,43.52,43.57,130612.0,37.7231,37.7318,37.585,37.6281,130612.0
2019-08-13 13:20:00,43.57,43.61,43.52,43.52,88488.0,37.6281,37.6627,37.585,37.585,88488.0
2019-08-13 13:25:00,43.53,43.6,43.52,43.57,129477.0,37.5936,37.6541,37.585,37.6281,129477.0
2019-08-13 13:30:00,43.56,43.57,43.51,43.55,68648.0,37.6195,37.6281,37.5763,37.6109,68648.0
2019-08-13 13:35:00,43.56,43.59,43.54,43.55,68436.0,37.6195,37.6454,37.6022,37.6109,68436.0
2019-08-13 13:40:00,43.56,43.58,43.54,43.57,98284.0,37.6195,37.6368,37.6022,37.6281,98284.0
2019-08-13 13:45:00,43.57,43.63,43.56,43.59,64929.0,37.6281,37.68,37.6195,37.6454,64929.0
2019-08-13 13:50:00,43.59,43.61,43.57,43.59,48516.0,37.6454,37.6627,37.6281,37.6454,48516.0
2019-08-13 13:55:00,43.6,43.61,43.54,43.58,91660.0,37.6541,37.6627,37.6022,37.6368,91660.0
2019-08-13 14:00:00,43.58,43.59,43.51,43.57,84370.0,37.6368,37.6454,37.5763,37.6281,84370.0
2019-08-13 14:05:00,43.57,43.58,43.52,43.54,129008.0,37.6281,37.6368,37.585,37.6022,129008.0
2019-08-13 14:10:00,43.55,43.57,43.51,43.52,106219.0,37.6109,37.6281,37.5763,37.585,106219.0
2019-08-13 14:15:00,43.52,43.56,43.52,43.53,97562.0,37.585,37.6195,37.585,37.5936,97562.0
2019-08-13 14:20:00,43.53,43.56,43.51,43.54,61766.0,37.5936,37.6195,37.5763,37.6022,61766.0
2019-08-13 14:25:00,43.54,43.64,43.53,43.64,127854.0,37.6022,37.6886,37.5936,37.6886,127854.0
2019-08-13 14:30:00,43.64,43.73,43.61,43.72,176736.0,37.6886,37.7663,37.6627,37.7577,176736.0
2019-08-13 14:35:00,43.71,43.72,43.65,43.7,216752.0,37.749,37.7577,37.6972,37.7404,216752.0
2019-08-13 14:40:00,43.69,43.74,43.69,43.71,78495.0,37.7318,37.775,37.7318,37.749,78495.0
2019-08-13 14:45:00,43.71,43.73,43.65,43.68,123402.0,37.749,37.7663,37.6972,37.7231,123402.0
2019-08-13 14:50:00,43.67,43.7,43.64,43.67,127653.0,37.7145,37.7404,37.6886,37.7145,127653.0
2019-08-13 14:55:00,43.66,43.69,43.65,43.68,90417.0,37.7059,37.7318,37.6972,37.7231,90417.0
2019-08-13 15:00:00,43.68,43.7,43.62,43.63,104560.0,37.7231,37.7404,37.6713,37.68,104560.0
2019-08-13 15:05:00,43.63,43.63,43.55,43.58,146808.0,37.68,37.68,37.6109,37.6368,146808.0
2019-08-13 15:10:00,43.58,43.58,43.53,43.55,94635.0,37.6368,37.6368,37.5936,37.6109,94635.0
2019-08-13 15:15:00,43.55,43.56,43.53,43.54,109182.0,37.6109,37.6195,37.5936,37.6022,109182.0
2019-08-13 15:20:00,43.55,43.56,43.48,43.5,116355.0,37.6109,37.6195,37.5504,37.5677,116355.0
2019-08-13 15:25:00,43.5,43.54,43.49,43.52,95421.0,37.5677,37.6022,37.5591,37.585,95421.0
2019-08-13 15:30:00,43.52,43.53,43.47,43.5,187287.0,37.585,37.5936,37.5418,37.5677,187287.0
2019-08-13 15:35:00,43.49,43.5,43.45,43.48,121740.0,37.5591,37.5677,37.5245,37.5504,121740.0
2019-08-13 15:40:00,43.48,43.51,43.43,43.44,366096.0,37.5504,37.5763,37.5072,37.5159,366096.0
2019-08-13 15:45:00,43.44,43.45,43.38,43.41,279939.0,37.5159,37.5245,37.4641,37.49,279939.0
2019-08-13 15:50:00,43.41,43.48,43.41,43.47,383356.0,37.49,37.5504,37.49,37.5418,383356.0
2019-08-13 15:55:00,43.47,43.5,43.41,43.48,1259716.0,37.5418,37.5677,37.49,37.5504,1259716.0
2019-08-14 09:30:00,42.96,43.49,42.87,43.12,454628.0,37.1013,37.5591,37.0236,37.2395,454628.0
2019-08-14 09:35:00,43.13,43.25,43.1,43.23,274505.0,37.2481,37.3518,37.2222,37.3345,274505.0
2019-08-14 09:40:00,43.23,43.24,42.84,42.89,172987.0,37.3345,37.3431,36.9977,37.0409,172987.0
2019-08-14 09:45:00,42.89,42.93,42.81,42.89,161448.0,37.0409,37.0754,36.9718,37.0409,161448.0
2019-08-14 09:50:00,42.89,42.99,42.85,42.92,160020.0,37.0409,37.1272,37.0063,37.0668,160020.0
2019-08-14 09:55:00,42.93,42.93,42.84,42.88,68206.0,37.0754,37.0754,36.9977,37.0322,68206.0
2019-08-14 10:00:00,42.87,42.89,42.69,42.73,142589.0,37.0236,37.0409,36.8682,36.9027,142589.0
2019-08-14 10:05:00,42.73,42.76,42.67,42.76,135163.0,36.9027,36.9286,36.8509,36.9286,135163.0
2019-08-14 10:10:00,42.76,42.77,42.65,42.68,184035.0,36.9286,36.9372,36.8336,36.8595,184035.0
2019-08-14 10:15:00,42.68,42.75,42.64,42.65,100923.0,36.8595,36.92,36.825,36.8336,100923.0
2019-08-14 10:20:00,42.66,42.73,42.64,42.71,137254.0,36.8422,36.9027,36.825,36.8854,137254.0
2019-08-14 10:25:00,42.72,42.79,42.67,42.73,92101.0,36.8941,36.9545,36.8509,36.9027,92101.0
2019-08-14 10:30:00,42.73,42.74,42.66,42.66,127452.0,36.9027,36.9113,36.8422,36.8422,127452.0
2019-08-14 10:35:00,42.67,42.68,42.6,42.61,116096.0,36.8509,36.8595,36.7904,36.7991,116096.0
2019-08-14 10:40:00,42.6,42.65,42.56,42.63,72483.0,36.7904,36.8336,36.7559,36.8163,72483.0
2019-08-14 10:45:00,42.64,42.64,42.53,42.54,130423.0,36.825,36.825,36.73,36.7386,130423.0
2019-08-14 10:50:00,42.54,42.55,42.5,42.55,99109.0,36.7386,36.7472,36.7041,36.7472,99109.0
2019-08-14 10:55:00,42.55,42.69,42.54,42.59,96972.0,36.7472,36.8682,36.7386,36.7818,96972.0
2019-08-14 11:00:00,42.59,42.68,42.55,42.63,117100.0,36.7818,36.8595,36.7472,36.8163,117100.0
2019-08-14 11:05:00,42.63,42.68,42.6,42.63,101833.0,36.8163,36.8595,36.7904,36.8163,101833.0
2019-08-14 11:10:00,42.62,42.66,42.58,42.59,104099.0,36.8077,36.8422,36.7732,36.7818,104099.0
2019-08-14 11:15:00,42.59,42.62,42.53,42.6,110802.0,36.7818,36.8077,36.73,36.7904,110802.0
2019-08-14 11:20:00,42.59,42.73,42.59,42.66,153560.0,36.7818,36.9027,36.7818,36.8422,153560.0
2019-08-14 11:25:00,42.66,42.7,42.63,42.65,85001.0,36.8422,36.8768,36.8163,36.8336,85001.0
2019-08-14 11:30:00,42.64,42.68,42.6,42.61,225133.0,36.825,36.8595,36.7904,36.7991,225133.0
2019-08-14 11:35:00,42.61,42.62,42.52,42.58,290295.0,36.7991,36.8077,36.7213,36.7732,290295.0
2019-08-14 11:40:00,42.58,42.6,42.54,42.54,83245.0,36.7732,36.7904,36.7386,36.7386,83245.0
2019-08-14 11:45:00,42.54,42.55,42.48,42.54,97451.0,36.7386,36.7472,36.6868,36.7386,97451.0
2019-08-14 11:50:00,42.54,42.59,42.52,42.58,88609.0,36.7386,36.7818,36.7213,36.7732,88609.0
2019-08-14 11:55:00,42.57,42.58,42.51,42.57,96772.0,36.7645,36.7732,36.7127,36.7645,96772.0
2019-08-14 12:00:00,42.56,42.56,42.48,42.52,196605.0,36.7559,36.7559,36.6868,36.7213,196605.0
2019-08-14 12:05:00,42.51,42.56,42.45,42.47,116235.0,36.7127,36.7559,36.6609,36.6782,116235.0
2019-08-14 12:10:00,42.47,42.57,42.46,42.57,174492.0,36.6782,36.7645,36.6695,36.7645,174492.0
2019-08-14 12:15:00,42.57,42.59,42.51,42.52,79555.0,36.7645,36.7818,36.7127,36.7213,79555.0
2019-08-14 12:20:00,42.52,42.55,42.45,42.52,110549.0,36.7213,36.7472,36.6609,36.7213,110549.0
2019-08-14 12:25:00,42.51,42.53,42.45,42.53,130696.0,36.7127,36.73,36.6609,36.73,130696.0
2019-08-14 12:30:00,42.52,42.65,42.52,42.64,166771.0,36.7213,36.8336,36.7213,36.825,166771.0
2019-08-14 12:35:00,42.65,42.67,42.57,42.59,102703.0,36.8336,36.8509,36.7645,36.7818,102703.0
2019-08-14 12:40:00,42.59,42.62,42.56,42.57,127223.0,36.7818,36.8077,36.7559,36.7645,127223.0
2019-08-14 12:45:00,42.58,42.61,42.55,42.55,109163.0,36.7732,36.7991,36.7472,36.7472,109163.0
2019-08-14 12:50:00,42.55,42.56,42.49,42.5,78572.0,36.7472,36.7559,36.6954,36.7041,78572.0
2019-08-14 12:55:00,42.49,42.5,42.41,42.45,84289.0,36.6954,36.7041,36.6263,36.6609,84289.0
2019-08-14 13:00:00,42.44,42.48,42.36,42.43,123368.0,36.6522,36.6868,36.5832,36.6436,123368.0
2019-08-14 13:05:00,42.43,42.43,42.39,42.41,68914.0,36.6436,36.6436,36.6091,36.6263,68914.0
2019-08-14 13:10:00,42.41,42.45,42.37,42.43,112594.0,36.6263,36.6609,36.5918,36.6436,112594.0
2019-08-14 13:15:00,42.42,42.44,42.33,42.37,114861.0,36.635,36.6522,36.5572,36.5918,114861.0
2019-08-14 13:20:00,42.37,42.48,42.37,42.47,76694.0,36.5918,36.6868,36.5918,36.6782,76694.0
2019-08-14 13:25:00,42.48,42.6,42.46,42.53,127772.0,36.6868,36.7904,36.6695,36.73,127772.0
2019-08-14 13:30:00,42.53,42.61,42.48,42.52,100550.0,36.73,36.7991,36.6868,36.7213,100550.0
2019-08-14 13:35:00,42.52,42.55,42.48,42.52,86686.0,36.7213,36.7472,36.6868,36.7213,86686.0
2019-08-14 13:40:00,42.52,42.56,42.51,42.54,81554.0,36.7213,36.7559,36.7127,36.7386,81554.0
2019-08-14 13:45:00,42.54,42.55,42.47,42.49,93567.0,36.7386,36.7472,36.6782,36.6954,93567.0
2019-08-14 13:50:00,42.5,42.51,42.44,42.47,60889.0,36.7041,36.7127,36.6522,36.6782,60889.0
2019-08-14 13:55:00,42.47,42.48,42.41,42.45,83542.0,36.6782,36.6868,36.6263,36.6609,83542.0
2019-08-14 14:00:00,42.45,42.45,42.39,42.4,87496.0,36.6609,36.6609,36.6091,36.6177,87496.0
2019-08-14 14:05:00,42.4,42.42,42.35,42.4,77738.0,36.6177,36.635,36.5745,36.6177,77738.0
2019-08-14 14:10:00,42.4,42.44,42.37,42.39,62098.0,36.6177,36.6522,36.5918,36.6091,62098.0
2019-08-14 14:15:00,42.38,42.45,42.38,42.43,114562.0,36.6004,36.6609,36.6004,36.6436,114562.0
2019-08-14 14:20:00,42.43,42.43,42.35,42.36,81036.0,36.6436,36.6436,36.5745,36.5832,81036.0
2019-08-14 14:25:00,42.35,42.39,42.31,42.32,83167.0,36.5745,36.6091,36.54,36.5486,83167.0
2019-08-14 14:30:00,42.32,42.36,42.29,42.3,107493.0,36.5486,36.5832,36.5227,36.5313,107493.0
2019-08-14 14:35:00,42.3,42.32,42.24,42.26,79170.0,36.5313,36.5486,36.4795,36.4968,79170.0
2019-08-14 14:40:00,42.25,42.27,42.21,42.26,106955.0,36.4882,36.5054,36.4536,36.4968,106955.0
2019-08-14 14:45:00,42.26,42.32,42.24,42.27,82999.0,36.4968,36.5486,36.4795,36.5054,82999.0
2019-08-14 14:50:00,42.27,42.32,42.25,42.3,56876.0,36.5054,36.5486,36.4882,36.5313,56876.0
2019-08-14 14:55:00,42.3,42.33,42.29,42.3,56825.0,36.5313,36.5572,36.5227,36.5313,56825.0
2019-08-14 15:00:00,42.3,42.46,42.26,42.45,142221.0,36.5313,36.6695,36.4968,36.6609,142221.0
2019-08-14 15:05:00,42.44,42.48,42.42,42.47,129527.0,36.6522,36.6868,36.635,36.6782,129527.0
2019-08-14 15:10:00,42.46,42.53,42.44,42.46,216977.0,36.6695,36.73,36.6522,36.6695,216977.0
2019-08-14 15:15:00,42.45,42.46,42.33,42.34,159373.0,36.6609,36.6695,36.5572,36.5659,159373.0
2019-08-14 15:20:00,42.34,42.34,42.19,42.2,176465.0,36.5659,36.5659,36.4363,36.445,176465.0
2019-08-14 15:25:00,42.2,42.38,42.19,42.34,256637.0,36.445,36.6004,36.4363,36.5659,256637.0
2019-08-14 15:30:00,42.32,42.33,42.2,42.27,222620.0,36.5486,36.5572,36.445,36.5054,222620.0
2019-08-14 15:35:00,42.27,42.31,42.21,42.29,226623.0,36.5054,36.54,36.4536,36.5227,226623.0
2019-08-14 15:40:00,42.28,42.34,42.2,42.29,294890.0,36.5141,36.5659,36.445,36.5227,294890.0
2019-08-14 15:45:00,42.29,42.39,42.25,42.37,418232.0,36.5227,36.6091,36.4882,36.5918,418232.0
2019-08-14 15:50:00,42.36,42.51,42.35,42.51,569160.0,36.5832,36.7127,36.5745,36.7127,569160.0
2019-08-14 15:55:00,42.51,42.51,42.36,42.37,1215005.0,36.7127,36.7127,36.5832,36.5918,1215005.0
2019-08-15 09:30:00,42.45,42.57,42.21,42.49,441644.0,36.6609,36.7645,36.4536,36.6954,441644.0
2019-08-15 09:35:00,42.48,42.51,42.35,42.39,150609.0,36.6868,36.7127,36.5745,36.6091,150609.0
2019-08-15 09:40:00,42.39,42.51,42.26,42.5,210964.0,36.6091,36.7127,36.4968,36.7041,210964.0
2019-08-15 09:45:00,42.51,42.74,42.49,42.68,231686.0,36.7127,36.9113,36.6954,36.8595,231686.0
2019-08-15 09:50:00,42.68,42.82,42.64,42.82,250832.0,36.8595,36.9804,36.825,36.9804,250832.0
2019-08-15 09:55:00,42.81,42.87,42.74,42.84,279332.0,36.9718,37.0236,36.9113,36.9977,279332.0
2019-08-15 10:00:00,42.83,42.88,42.76,42.81,189420.0,36.9891,37.0322,36.9286,36.9718,189420.0
2019-08-15 10:05:00,42.8,42.83,42.73,42.75,122753.0,36.9632,36.9891,36.9027,36.92,122753.0
2019-08-15 10:10:00,42.75,42.82,42.73,42.73,86592.0,36.92,36.9804,36.9027,36.9027,86592.0
2019-08-15 10:15:00,42.73,42.77,42.58,42.61,182618.0,36.9027,36.9372,36.7732,36.7991,182618.0
2019-08-15 10:20:00,42.6,42.6,42.51,42.57,94374.0,36.7904,36.7904,36.7127,36.7645,94374.0
2019-08-15 10:25:00,42.57,42.61,42.47,42.47,87749.0,36.7645,36.7991,36.6782,36.6782,87749.0
2019-08-15 10:30:00,42.47,42.53,42.39,42.53,124392.0,36.6782,36.73,36.6091,36.73,124392.0
2019-08-15 10:35:00,42.52,42.55,42.45,42.45,222862.0,36.7213,36.7472,36.6609,36.6609,222862.0
2019-08-15 10:40:00,42.44,42.51,42.43,42.51,156405.0,36.6522,36.7127,36.6436,36.7127,156405.0
2019-08-15 10:45:00,42.5,42.54,42.4,42.4,82809.0,36.7041,36.7386,36.6177,36.6177,82809.0
2019-08-15 10:50:00,42.4,42.48,42.38,42.46,65669.0,36.6177,36.6868,36.6004,36.6695,65669.0
2019-08-15 10:55:00,42.46,42.47,42.34,42.34,88032.0,36.6695,36.6782,36.5659,36.5659,88032.0
2019-08-15 11:00:00,42.34,42.38,42.29,42.33,125055.0,36.5659,36.6004,36.5227,36.5572,125055.0
2019-08-15 11:05:00,42.32,42.33,42.21,42.25,117687.0,36.5486,36.5572,36.4536,36.4882,117687.0
2019-08-15 11:10:00,42.24,42.27,42.21,42.24,91537.0,36.4795,36.5054,36.4536,36.4795,91537.0
2019-08-15 11:15:00,42.24,42.26,42.19,42.19,69448.0,36.4795,36.4968,36.4363,36.4363,69448.0
2019-08-15 11:20:00,42.2,42.27,42.13,42.25,123151.0,36.445,36.5054,36.3845,36.4882,123151.0
2019-08-15 11:25:00,42.25,42.33,42.23,42.31,67814.0,36.4882,36.5572,36.4709,36.54,67814.0
2019-08-15 11:30:00,42.32,42.35,42.29,42.3,107058.0,36.5486,36.5745,36.5227,36.5313,107058.0
2019-08-15 11:35:00,42.3,42.34,42.27,42.32,94237.0,36.5313,36.5659,36.5054,36.5486,94237.0
2019-08-15 11:40:00,42.31,42.33,42.27,42.3,45993.0,36.54,36.5572,36.5054,36.5313,45993.0
2019-08-15 11:45:00,42.3,42.37,42.27,42.31,65099.0,36.5313,36.5918,36.5054,36.54,65099.0
2019-08-15 11:50:00,42.32,42.36,42.3,42.32,76395.0,36.5486,36.5832,36.5313,36.5486,76395.0
2019-08-15 11:55:00,42.32,42.47,42.3,42.44,135736.0,36.5486,36.6782,36.5313,36.6522,135736.0
2019-08-15 12:00:00,42.45,42.49,42.39,42.47,88121.0,36.6609,36.6954,36.6091,36.6782,88121.0
2019-08-15 12:05:00,42.47,42.55,42.44,42.46,114269.0,36.6782,36.7472,36.6522,36.6695,114269.0
2019-08-15 12:10:00,42.46,42.51,42.43,42.47,82797.0,36.6695,36.7127,36.6436,36.6782,82797.0
2019-08-15 12:15:00,42.47,42.5,42.44,42.46,118367.0,36.6782,36.7041,36.6522,36.6695,118367.0
2019-08-15 12:20:00,42.46,42.48,42.4,42.4,72329.0,36.6695,36.6868,36.6177,36.6177,72329.0
2019-08-15 12:25:00,42.41,42.42,42.36,42.37,65838.0,36.6263,36.635,36.5832,36.5918,65838.0
2019-08-15 12:30:00,42.37,42.41,42.36,42.39,56507.0,36.5918,36.6263,36.5832,36.6091,56507.0
2019-08-15 12:35:00,42.39,42.43,42.33,42.35,87444.0,36.6091,36.6436,36.5572,36.5745,87444.0
2019-08-15 12:40:00,42.35,42.39,42.34,42.37,44630.0,36.5745,36.6091,36.5659,36.5918,44630.0
2019-08-15 12:45:00,42.38,42.39,42.33,42.34,63566.0,36.6004,36.6091,36.5572,36.5659,63566.0
2019-08-15 12:50:00,42.34,42.37,42.31,42.34,52627.0,36.5659,36.5918,36.54,36.5659,52627.0
2019-08-15 12:55:00,42.33,42.39,42.31,42.38,98896.0,36.5572,36.6091,36.54,36.6004,98896.0
2019-08-15 13:00:00,42.39,42.42,42.37,42.39,51799.0,36.6091,36.635,36.5918,36.6091,51799.0
2019-08-15 13:05:00,42.39,42.42,42.37,42.4,79728.0,36.6091,36.635,36.5918,36.6177,79728.0
2019-08-15 13:10:00,42.4,42.4,42.35,42.38,69019.0,36.6177,36.6177,36.5745,36.6004,69019.0
2019-08-15 13:15:00,42.37,42.43,42.37,42.42,79094.0,36.5918,36.6436,36.5918,36.635,79094.0
2019-08-15 13:20:00,42.42,42.45,42.36,42.37,48313.0,36.635,36.6609,36.5832,36.5918,48313.0
2019-08-15 13:25:00,42.36,42.37,42.25,42.27,97591.0,36.5832,36.5918,36.4882,36.5054,97591.0
2019-08-15 13:30:00,42.27,42.31,42.26,42.3,53472.0,36.5054,36.54,36.4968,36.5313,53472.0
2019-08-15 13:35:00,42.3,42.3,42.21,42.24,138782.0,36.5313,36.5313,36.4536,36.4795,138782.0
2019-08-15 13:40:00,42.25,42.27,42.17,42.19,129621.0,36.4882,36.5054,36.4191,36.4363,129621.0
2019-08-15 13:45:00,42.19,42.2,42.11,42.17,127948.0,36.4363,36.445,36.3672,36.4191,127948.0
2019-08-15 13:50:00,42.18,42.19,42.07,42.11,172280.0,36.4277,36.4363,36.3327,36.3672,172280.0
2019-08-15 13:55:00,42.12,42.15,42.07,42.1,133058.0,36.3759,36.4018,36.3327,36.3586,133058.0
2019-08-15 14:00:00,42.09,42.18,42.05,42.1,124622.0,36.35,36.4277,36.3154,36.3586,124622.0
2019-08-15 14:05:00,42.1,42.18,42.07,42.15,84320.0,36.3586,36.4277,36.3327,36.4018,84320.0
2019-08-15 14:10:00,42.16,42.32,42.16,42.29,148704.0,36.4104,36.5486,36.4104,36.5227,148704.0
2019-08-15 14:15:00,42.28,42.3,42.22,42.23,68082.0,36.5141,36.5313,36.4622,36.4709,68082.0
2019-08-15 14:20:00,42.22,42.38,42.21,42.34,80652.0,36.4622,36.6004,36.4536,36.5659,80652.0
2019-08-15 14:25:00,42.34,42.39,42.34,42.36,47083.0,36.5659,36.6091,36.5659,36.5832,47083.0
2019-08-15 14:30:00,42.36,42.37,42.3,42.36,103923.0,36.5832,36.5918,36.5313,36.5832,103923.0
2019-08-15 14:35:00,42.36,42.37,42.27,42.3,82240.0,36.5832,36.5918,36.5054,36.5313,82240.0
2019-08-15 14:40:00,42.3,42.36,42.29,42.36,71979.0,36.5313,36.5832,36.5227,36.5832,71979.0
2019-08-15 14:45:00,42.36,42.43,42.33,42.4,99633.0,36.5832,36.6436,36.5572,36.6177,99633.0
2019-08-15 14:50:00,42.4,42.42,42.32,42.38,191923.0,36.6177,36.635,36.5486,36.6004,191923.0
2019-08-15 14:55:00,42.39,42.4,42.35,42.37,48752.0,36.6091,36.6177,36.5745,36.5918,48752.0
2019-08-15 15:00:00,42.38,42.55,42.38,42.53,215929.0,36.6004,36.7472,36.6004,36.73,215929.0
2019-08-15 15:05:00,42.53,42.57,42.48,42.54,75699.0,36.73,36.7645,36.6868,36.7386,75699.0
2019-08-15 15:10:00,42.54,42.55,42.46,42.48,90589.0,36.7386,36.7472,36.6695,36.6868,90589.0
2019-08-15 15:15:00,42.48,42.49,42.44,42.47,82572.0,36.6868,36.6954,36.6522,36.6782,82572.0
2019-08-15 15:20:00,42.47,42.5,42.41,42.42,110604.0,36.6782,36.7041,36.6263,36.635,110604.0
2019-08-15 15:25:00,42.43,42.47,42.41,42.43,82167.0,36.6436,36.6782,36.6263,36.6436,82167.0
2019-08-15 15:30:00,42.42,42.48,42.42,42.46,132951.0,36.635,36.6868,36.635,36.6695,132951.0
2019-08-15 15:35:00,42.46,42.5,42.45,42.47,132198.0,36.6695,36.7041,36.6609,36.6782,132198.0
2019-08-15 15:40:00,42.47,42.52,42.42,42.51,113813.0,36.6782,36.7213,36.635,36.7127,113813.0
2019-08-15 15:45:00,42.51,42.51,42.47,42.48,235980.0,36.7127,36.7127,36.6782,36.6868,235980.0
2019-08-15 15:50:00,42.48,42.51,42.43,42.49,291524.0,36.6868,36.7127,36.6436,36.6954,291524.0
2019-08-15 15:55:00,42.48,42.51,42.33,42.35,771948.0,36.6868,36.7127,36.5572,36.5745,771948.0
2019-08-16 09:30:00,42.7,42.79,42.51,42.72,1145924.0,36.8768,36.9545,36.7127,36.8941,1145924.0
2019-08-16 09:35:00,42.72,42.73,42.65,42.69,97036.0,36.8941,36.9027,36.8336,36.8682,97036.0
2019-08-16 09:40:00,42.7,42.73,42.61,42.61,116504.0,36.8768,36.9027,36.7991,36.7991,116504.0
2019-08-16 09:45:00,42.62,42.76,42.61,42.73,115706.0,36.8077,36.9286,36.7991,36.9027,115706.0
2019-08-16 09:50:00,42.74,42.74,42.68,42.71,64182.0,36.9113,36.9113,36.8595,36.8854,64182.0
2019-08-16 09:55:00,42.72,42.74,42.67,42.74,109473.0,36.8941,36.9113,36.8509,36.9113,109473.0
2019-08-16 10:00:00,42.74,42.91,42.72,42.89,127456.0,36.9113,37.0581,36.8941,37.0409,127456.0
2019-08-16 10:05:00,42.89,42.92,42.78,42.83,116564.0,37.0409,37.0668,36.9459,36.9891,116564.0
2019-08-16 10:10:00,42.83,42.92,42.8,42.92,81839.0,36.9891,37.0668,36.9632,37.0668,81839.0
2019-08-16 10:15:00,42.92,42.96,42.89,42.92,107753.0,37.0668,37.1013,37.0409,37.0668,107753.0
2019-08-16 10:20:00,42.93,43.15,42.9,43.05,309290.0,37.0754,37.2654,37.0495,37.1791,309290.0
2019-08-16 10:25:00,43.05,43.09,42.94,42.97,87033.0,37.1791,37.2136,37.0841,37.11,87033.0
2019-08-16 10:30:00,42.97,43.03,42.97,43.0,75425.0,37.11,37.1618,37.11,37.1359,75425.0
2019-08-16 10:35:00,43.0,43.09,43.0,43.03,88023.0,37.1359,37.2136,37.1359,37.1618,88023.0
2019-08-16 10:40:00,43.04,43.18,43.03,43.17,96619.0,37.1704,37.2913,37.1618,37.2827,96619.0
2019-08-16 10:45:00,43.17,43.26,43.14,43.2,171975.0,37.2827,37.3604,37.2568,37.3086,171975.0
2019-08-16 10:50:00,43.21,43.25,43.16,43.18,83658.0,37.3172,37.3518,37.2741,37.2913,83658.0
2019-08-16 10:55:00,43.17,43.29,43.17,43.28,116769.0,37.2827,37.3863,37.2827,37.3777,116769.0
2019-08-16 11:00:00,43.29,43.32,43.25,43.3,196274.0,37.3863,37.4122,37.3518,37.395,196274.0
2019-08-16 11:05:00,43.3,43.32,43.21,43.22,89327.0,37.395,37.4122,37.3172,37.3259,89327.0
2019-08-16 11:10:00,43.23,43.26,43.13,43.14,73329.0,37.3345,37.3604,37.2481,37.2568,73329.0
2019-08-16 11:15:00,43.13,43.17,43.08,43.09,58100.0,37.2481,37.2827,37.205,37.2136,58100.0
2019-08-16 11:20:00,43.1,43.16,43.09,43.09,39491.0,37.2222,37.2741,37.2136,37.2136,39491.0
2019-08-16 11:25:00,43.1,43.16,43.07,43.16,71934.0,37.2222,37.2741,37.1963,37.2741,71934.0
2019-08-16 11:30:00,43.16,43.21,43.11,43.19,104169.0,37.2741,37.3172,37.2309,37.3,104169.0
2019-08-16 11:35:00,43.19,43.24,43.15,43.19,114574.0,37.3,37.3431,37.2654,37.3,114574.0
2019-08-16 11:40:00,43.19,43.21,43.13,43.16,146140.0,37.3,37.3172,37.2481,37.2741,146140.0
2019-08-16 11:45:00,43.16,43.23,43.15,43.21,117981.0,37.2741,37.3345,37.2654,37.3172,117981.0
2019-08-16 11:50:00,43.21,43.26,43.21,43.22,87200.0,37.3172,37.3604,37.3172,37.3259,87200.0
2019-08-16 11:55:00,43.22,43.24,43.17,43.18,78160.0,37.3259,37.3431,37.2827,37.2913,78160.0
2019-08-16 12:00:00,43.18,43.23,43.15,43.22,90059.0,37.2913,37.3345,37.2654,37.3259,90059.0
2019-08-16 12:05:00,43.21,43.25,43.2,43.23,66181.0,37.3172,37.3518,37.3086,37.3345,66181.0
2019-08-16 12:10:00,43.24,43.25,43.21,43.23,33029.0,37.3431,37.3518,37.3172,37.3345,33029.0
2019-08-16 12:15:00,43.22,43.24,43.17,43.2,140985.0,37.3259,37.3431,37.2827,37.3086,140985.0
2019-08-16 12:20:00,43.2,43.24,43.19,43.22,70519.0,37.3086,37.3431,37.3,37.3259,70519.0
2019-08-16 12:25:00,43.22,43.25,43.21,43.23,41539.0,37.3259,37.3518,37.3172,37.3345,41539.0
2019-08-16 12:30:00,43.23,43.25,43.21,43.25,42238.0,37.3345,37.3518,37.3172,37.3518,42238.0
2019-08-16 12:35:00,43.24,43.27,43.22,43.24,85123.0,37.3431,37.3691,37.3259,37.3431,85123.0
2019-08-16 12:40:00,43.24,43.24,43.19,43.22,45457.0,37.3431,37.3431,37.3,37.3259,45457.0
2019-08-16 12:45:00,43.21,43.23,43.17,43.2,39829.0,37.3172,37.3345,37.2827,37.3086,39829.0
2019-08-16 12:50:00,43.21,43.22,43.18,43.19,31202.0,37.3172,37.3259,37.2913,37.3,31202.0
2019-08-16 12:55:00,43.19,43.21,43.15,43.16,26749.0,37.3,37.3172,37.2654,37.2741,26749.0
2019-08-16 13:00:00,43.17,43.19,43.15,43.17,33564.0,37.2827,37.3,37.2654,37.2827,33564.0
2019-08-16 13:05:00,43.17,43.18,43.15,43.18,25638.0,37.2827,37.2913,37.2654,37.2913,25638.0
2019-08-16 13:10:00,43.19,43.2,43.17,43.2,24340.0,37.3,37.3086,37.2827,37.3086,24340.0
2019-08-16 13:15:00,43.2,43.21,43.17,43.19,46372.0,37.3086,37.3172,37.2827,37.3,46372.0
2019-08-16 13:20:00,43.18,43.2,43.17,43.2,28978.0,37.2913,37.3086,37.2827,37.3086,28978.0
2019-08-16 13:25:00,43.2,43.22,43.17,43.21,41306.0,37.3086,37.3259,37.2827,37.3172,41306.0
2019-08-16 13:30:00,43.21,43.21,43.13,43.13,56552.0,37.3172,37.3172,37.2481,37.2481,56552.0
2019-08-16 13:35:00,43.13,43.15,43.11,43.14,40915.0,37.2481,37.2654,37.2309,37.2568,40915.0
2019-08-16 13:40:00,43.14,43.15,43.12,43.12,39505.0,37.2568,37.2654,37.2395,37.2395,39505.0
2019-08-16 13:45:00,43.11,43.14,43.1,43.11,36325.0,37.2309,37.2568,37.2222,37.2309,36325.0
2019-08-16 13:50:00,43.11,43.13,43.08,43.13,48346.0,37.2309,37.2481,37.205,37.2481,48346.0
2019-08-16 13:55:00,43.12,43.15,43.12,43.14,55341.0,37.2395,37.2654,37.2395,37.2568,55341.0
2019-08-16 14:00:00,43.14,43.14,43.09,43.11,60483.0,37.2568,37.2568,37.2136,37.2309,60483.0
2019-08-16 14:05:00,43.11,43.11,43.08,43.08,44562.0,37.2309,37.2309,37.205,37.205,44562.0
2019-08-16 14:10:00,43.08,43.14,43.08,43.13,34330.0,37.205,37.2568,37.205,37.2481,34330.0
2019-08-16 14:15:00,43.14,43.15,43.1,43.12,75825.0,37.2568,37.2654,37.2222,37.2395,75825.0
2019-08-16 14:20:00,43.12,43.14,43.09,43.09,63420.0,37.2395,37.2568,37.2136,37.2136,63420.0
2019-08-16 14:25:00,43.09,43.11,43.07,43.1,45972.0,37.2136,37.2309,37.1963,37.2222,45972.0
2019-08-16 14:30:00,43.09,43.09,43.05,43.07,38770.0,37.2136,37.2136,37.1791,37.1963,38770.0
2019-08-16 14:35:00,43.06,43.09,43.01,43.03,65780.0,37.1877,37.2136,37.1445,37.1618,65780.0
2019-08-16 14:40:00,43.04,43.06,43.02,43.05,39146.0,37.1704,37.1877,37.1531,37.1791,39146.0
2019-08-16 14:45:00,43.05,43.08,43.04,43.07,29526.0,37.1791,37.205,37.1704,37.1963,29526.0
2019-08-16 14:50:00,43.08,43.09,43.06,43.07,28292.0,37.205,37.2136,37.1877,37.1963,28292.0
2019-08-16 14:55:00,43.07,43.09,43.07,43.08,42345.0,37.1963,37.2136,37.1963,37.205,42345.0
2019-08-16 15:00:00,43.07,43.1,43.06,43.09,46294.0,37.1963,37.2222,37.1877,37.2136,46294.0
2019-08-16 15:05:00,43.1,43.13,43.08,43.08,71072.0,37.2222,37.2481,37.205,37.205,71072.0
2019-08-16 15:10:00,43.08,43.1,43.06,43.1,54181.0,37.205,37.2222,37.1877,37.2222,54181.0
2019-08-16 15:15:00,43.09,43.11,43.07,43.09,72053.0,37.2136,37.2309,37.1963,37.2136,72053.0
2019-08-16 15:20:00,43.1,43.12,43.05,43.05,83149.0,37.2222,37.2395,37.1791,37.1791,83149.0
2019-08-16 15:25:00,43.05,43.06,43.01,43.01,58276.0,37.1791,37.1877,37.1445,37.1445,58276.0
2019-08-16 15:30:00,43.01,43.04,42.98,42.98,95756.0,37.1445,37.1704,37.1186,37.1186,95756.0
2019-08-16 15:35:00,42.98,43.04,42.98,43.04,135431.0,37.1186,37.1704,37.1186,37.1704,135431.0
2019-08-16 15:40:00,43.04,43.1,43.03,43.09,117242.0,37.1704,37.2222,37.1618,37.2136,117242.0
2019-08-16 15:45:00,43.08,43.12,43.06,43.07,138443.0,37.205,37.2395,37.1877,37.1963,138443.0
2019-08-16 15:50:00,43.07,43.16,43.05,43.13,242037.0,37.1963,37.2741,37.1791,37.2481,242037.0
2019-08-16 15:55:00,43.14,43.25,43.14,43.17,887895.0,37.2568,37.3518,37.2568,37.2827,887895.0
2019-08-19 09:30:00,43.63,43.88,43.61,43.82,353803.0,37.68,37.8959,37.6627,37.844,353803.0
2019-08-19 09:35:00,43.81,43.94,43.81,43.89,151755.0,37.8354,37.9477,37.8354,37.9045,151755.0
2019-08-19 09:40:00,43.88,43.93,43.8,43.91,242691.0,37.8959,37.939,37.8268,37.9218,242691.0
2019-08-19 09:45:00,43.92,43.94,43.78,43.79,108027.0,37.9304,37.9477,37.8095,37.8181,108027.0
2019-08-19 09:50:00,43.79,43.83,43.75,43.82,69030.0,37.8181,37.8527,37.7836,37.844,69030.0
2019-08-19 09:55:00,43.82,43.91,43.81,43.91,91209.0,37.844,37.9218,37.8354,37.9218,91209.0
2019-08-19 10:00:00,43.9,43.91,43.84,43.9,68584.0,37.9131,37.9218,37.8613,37.9131,68584.0
2019-08-19 10:05:00,43.9,43.93,43.85,43.88,82272.0,37.9131,37.939,37.87,37.8959,82272.0
2019-08-19 10:10:00,43.86,43.91,43.83,43.84,99792.0,37.8786,37.9218,37.8527,37.8613,99792.0
2019-08-19 10:15:00,43.83,43.9,43.81,43.89,79864.0,37.8527,37.9131,37.8354,37.9045,79864.0
2019-08-19 10:20:00,43.88,43.89,43.83,43.86,67903.0,37.8959,37.9045,37.8527,37.8786,67903.0
2019-08-19 10:25:00,43.86,43.92,43.84,43.85,66694.0,37.8786,37.9304,37.8613,37.87,66694.0
2019-08-19 10:30:00,43.86,43.93,43.83,43.91,98185.0,37.8786,37.939,37.8527,37.9218,98185.0
2019-08-19 10:35:00,43.91,43.98,43.9,43.98,152247.0,37.9218,37.9822,37.9131,37.9822,152247.0
2019-08-19 10:40:00,43.98,44.01,43.93,43.98,320694.0,37.9822,38.0081,37.939,37.9822,320694.0
2019-08-19 10:45:00,43.98,44.04,43.95,44.02,166468.0,37.9822,38.034,37.9563,38.0168,166468.0
2019-08-19 10:50:00,44.02,44.12,44.01,44.12,152017.0,38.0168,38.1031,38.0081,38.1031,152017.0
2019-08-19 10:55:00,44.12,44.12,43.96,43.96,126477.0,38.1031,38.1031,37.965,37.965,126477.0
2019-08-19 11:00:00,43.96,44.0,43.95,43.98,116951.0,37.965,37.9995,37.9563,37.9822,116951.0
2019-08-19 11:05:00,43.98,44.02,43.91,43.93,85394.0,37.9822,38.0168,37.9218,37.939,85394.0
2019-08-19 11:10:00,43.93,43.97,43.91,43.94,90358.0,37.939,37.9736,37.9218,37.9477,90358.0
2019-08-19 11:15:00,43.94,43.98,43.9,43.96,99156.0,37.9477,37.9822,37.9131,37.965,99156.0
2019-08-19 11:20:00,43.96,43.98,43.92,43.95,139589.0,37.965,37.9822,37.9304,37.9563,139589.0
2019-08-19 11:25:00,43.95,43.98,43.93,43.97,160425.0,37.9563,37.9822,37.939,37.9736,160425.0
2019-08-19 11:30:00,43.96,44.02,43.94,43.99,86645.0,37.965,38.0168,37.9477,37.9909,86645.0
2019-08-19 11:35:00,43.98,44.01,43.97,44.01,112604.0,37.9822,38.0081,37.9736,38.0081,112604.0
2019-08-19 11:40:00,44.01,44.09,44.0,44.07,87182.0,38.0081,38.0772,37.9995,38.06,87182.0
2019-08-19 11:45:00,44.07,44.1,44.0,44.0,135282.0,38.06,38.0859,37.9995,37.9995,135282.0
2019-08-19 11:50:00,44.0,44.03,43.94,43.98,78519.0,37.9995,38.0254,37.9477,37.9822,78519.0
2019-08-19 11:55:00,43.98,44.02,43.95,43.96,115665.0,37.9822,38.0168,37.9563,37.965,115665.0
2019-08-19 12:00:00,43.96,43.99,43.92,43.98,88655.0,37.965,37.9909,37.9304,37.9822,88655.0
2019-08-19 12:05:00,43.98,44.02,43.96,44.01,60611.0,37.9822,38.0168,37.965,38.0081,60611.0
2019-08-19 12:10:00,44.01,44.05,43.99,44.0,104329.0,38.0081,38.0427,37.9909,37.9995,104329.0
2019-08-19 12:15:00,44.0,44.01,43.96,43.98,54999.0,37.9995,38.0081,37.965,37.9822,54999.0
2019-08-19 12:20:00,43.98,44.0,43.95,43.98,60696.0,37.9822,37.9995,37.9563,37.9822,60696.0
2019-08-19 12:25:00,43.98,43.99,43.93,43.98,56559.0,37.9822,37.9909,37.939,37.9822,56559.0
2019-08-19 12:30:00,43.98,43.99,43.94,43.94,50555.0,37.9822,37.9909,37.9477,37.9477,50555.0
2019-08-19 12:35:00,43.94,43.97,43.94,43.97,39486.0,37.9477,37.9736,37.9477,37.9736,39486.0
2019-08-19 12:40:00,43.96,43.98,43.96,43.98,49271.0,37.965,37.9822,37.965,37.9822,49271.0
2019-08-19 12:45:00,43.97,44.01,43.97,44.0,90156.0,37.9736,38.0081,37.9736,37.9995,90156.0
2019-08-19 12:50:00,44.01,44.01,43.95,43.95,66350.0,38.0081,38.0081,37.9563,37.9563,66350.0
2019-08-19 12:55:00,43.96,43.97,43.91,43.93,62894.0,37.965,37.9736,37.9218,37.939,62894.0
2019-08-19 13:00:00,43.92,43.97,43.92,43.97,87426.0,37.9304,37.9736,37.9304,37.9736,87426.0
2019-08-19 13:05:00,43.97,43.99,43.96,43.98,73184.0,37.9736,37.9909,37.965,37.9822,73184.0
2019-08-19 13:10:00,43.98,44.0,43.96,44.0,65516.0,37.9822,37.9995,37.965,37.9995,65516.0
2019-08-19 13:15:00,44.0,44.03,43.99,44.02,77443.0,37.9995,38.0254,37.9909,38.0168,77443.0
2019-08-19 13:20:00,44.02,44.06,44.01,44.03,82470.0,38.0168,38.0513,38.0081,38.0254,82470.0
2019-08-19 13:25:00,44.03,44.04,44.0,44.04,78510.0,38.0254,38.034,37.9995,38.034,78510.0
2019-08-19 13:30:00,44.04,44.04,43.99,44.02,71287.0,38.034,38.034,37.9909,38.0168,71287.0
2019-08-19 13:35:00,44.02,44.04,44.02,44.02,80888.0,38.0168,38.034,38.0168,38.0168,80888.0
2019-08-19 13:40:00,44.02,44.05,44.0,44.01,70229.0,38.0168,38.0427,37.9995,38.0081,70229.0
2019-08-19 13:45:00,44.0,44.07,44.0,44.07,43533.0,37.9995,38.06,37.9995,38.06,43533.0
2019-08-19 13:50:00,44.06,44.11,44.06,44.09,86714.0,38.0513,38.0945,38.0513,38.0772,86714.0
2019-08-19 13:55:00,44.09,44.11,44.07,44.09,81820.0,38.0772,38.0945,38.06,38.0772,81820.0
2019-08-19 14:00:00,44.09,44.12,44.07,44.12,80808.0,38.0772,38.1031,38.06,38.1031,80808.0
2019-08-19 14:05:00,44.12,44.14,44.1,44.1,106758.0,38.1031,38.1204,38.0859,38.0859,106758.0
2019-08-19 14:10:00,44.1,44.12,44.07,44.07,95266.0,38.0859,38.1031,38.06,38.06,95266.0
2019-08-19 14:15:00,44.07,44.09,44.02,44.03,73918.0,38.06,38.0772,38.0168,38.0254,73918.0
2019-08-19 14:20:00,44.02,44.05,44.01,44.05,53683.0,38.0168,38.0427,38.0081,38.0427,53683.0
2019-08-19 14:25:00,44.04,44.05,44.0,44.05,67922.0,38.034,38.0427,37.9995,38.0427,67922.0
2019-08-19 14:30:00,44.05,44.05,43.98,44.0,119521.0,38.0427,38.0427,37.9822,37.9995,119521.0
2019-08-19 14:35:00,44.01,44.02,43.97,43.97,63304.0,38.0081,38.0168,37.9736,37.9736,63304.0
2019-08-19 14:40:00,43.97,44.02,43.94,44.01,54156.0,37.9736,38.0168,37.9477,38.0081,54156.0
2019-08-19 14:45:00,44.01,44.03,43.99,44.02,68991.0,38.0081,38.0254,37.9909,38.0168,68991.0
2019-08-19 14:50:00,44.03,44.1,44.02,44.1,110385.0,38.0254,38.0859,38.0168,38.0859,110385.0
2019-08-19 14:55:00,44.1,44.12,44.06,44.08,186850.0,38.0859,38.1031,38.0513,38.0686,186850.0
2019-08-19 15:00:00,44.08,44.1,44.04,44.09,58910.0,38.0686,38.0859,38.034,38.0772,58910.0
2019-08-19 15:05:00,44.09,44.09,44.05,44.06,63117.0,38.0772,38.0772,38.0427,38.0513,63117.0
2019-08-19 15:10:00,44.06,44.06,44.02,44.04,65328.0,38.0513,38.0513,38.0168,38.034,65328.0
2019-08-19 15:15:00,44.05,44.07,44.01,44.05,112255.0,38.0427,38.06,38.0081,38.0427,112255.0
2019-08-19 15:20:00,44.05,44.07,44.04,44.06,58603.0,38.0427,38.06,38.034,38.0513,58603.0
2019-08-19 15:25:00,44.07,44.08,44.05,44.08,71763.0,38.06,38.0686,38.0427,38.0686,71763.0
2019-08-19 15:30:00,44.07,44.08,44.03,44.04,203025.0,38.06,38.0686,38.0254,38.034,203025.0
2019-08-19 15:35:00,44.04,44.04,43.98,44.0,231577.0,38.034,38.034,37.9822,37.9995,231577.0
2019-08-19 15:40:00,44.01,44.02,43.97,43.98,115229.0,38.0081,38.0168,37.9736,37.9822,115229.0
2019-08-19 15:45:00,43.99,44.02,43.97,44.01,155565.0,37.9909,38.0168,37.9736,38.0081,155565.0
2019-08-19 15:50:00,44.01,44.02,43.98,44.02,317316.0,38.0081,38.0168,37.9822,38.0168,317316.0
2019-08-19 15:55:00,44.02,44.06,43.99,44.0,778810.0,38.0168,38.0513,37.9909,37.9995,778810.0
2019-08-20 09:30:00,43.88,44.12,43.82,44.11,326185.0,37.8959,38.1031,37.844,38.0945,326185.0
2019-08-20 09:35:00,44.1,44.1,43.92,43.93,92467.0,38.0859,38.0859,37.9304,37.939,92467.0
2019-08-20 09:40:00,43.93,43.93,43.85,43.9,167688.0,37.939,37.939,37.87,37.9131,167688.0
2019-08-20 09:45:00,43.9,43.9,43.72,43.75,103331.0,37.9131,37.9131,37.7577,37.7836,103331.0
2019-08-20 09:50:00,43.76,43.8,43.69,43.79,68553.0,37.7922,37.8268,37.7318,37.8181,68553.0
2019-08-20 09:55:00,43.8,43.86,43.78,43.82,134608.0,37.8268,37.8786,37.8095,37.844,134608.0
2019-08-20 10:00:00,43.81,43.84,43.77,43.84,80209.0,37.8354,37.8613,37.8009,37.8613,80209.0
2019-08-20 10:05:00,43.83,43.94,43.83,43.92,90917.0,37.8527,37.9477,37.8527,37.9304,90917.0
2019-08-20 10:10:00,43.92,43.98,43.89,43.93,114909.0,37.9304,37.9822,37.9045,37.939,114909.0
2019-08-20 10:15:00,43.94,43.99,43.92,43.98,60706.0,37.9477,37.9909,37.9304,37.9822,60706.0
2019-08-20 10:20:00,43.98,44.02,43.97,44.01,124431.0,37.9822,38.0168,37.9736,38.0081,124431.0
2019-08-20 10:25:00,44.01,44.04,43.99,44.04,66436.0,38.0081,38.034,37.9909,38.034,66436.0
2019-08-20 10:30:00,44.03,44.03,43.94,43.96,187023.0,38.0254,38.0254,37.9477,37.965,187023.0
2019-08-20 10:35:00,43.95,44.01,43.93,44.01,148497.0,37.9563,38.0081,37.939,38.0081,148497.0
2019-08-20 10:40:00,44.0,44.08,44.0,44.06,91832.0,37.9995,38.0686,37.9995,38.0513,91832.0
2019-08-20 10:45:00,44.07,44.21,44.06,44.19,215878.0,38.06,38.1809,38.0513,38.1636,215878.0
2019-08-20 10:50:00,44.18,44.28,44.17,44.27,311877.0,38.155,38.2413,38.1463,38.2327,311877.0
2019-08-20 10:55:00,44.27,44.31,44.23,44.29,153648.0,38.2327,38.2672,38.1981,38.25,153648.0
2019-08-20 11:00:00,44.3,44.34,44.27,44.3,97243.0,38.2586,38.2931,38.2327,38.2586,97243.0
2019-08-20 11:05:00,44.31,44.34,44.25,44.32,247999.0,38.2672,38.2931,38.2154,38.2759,247999.0
2019-08-20 11:10:00,44.33,44.39,44.32,44.33,230781.0,38.2845,38.3363,38.2759,38.2845,230781.0
2019-08-20 11:15:00,44.34,44.34,44.26,44.27,79939.0,38.2931,38.2931,38.224,38.2327,79939.0
2019-08-20 11:20:00,44.28,44.29,44.24,44.25,69165.0,38.2413,38.25,38.2068,38.2154,69165.0
2019-08-20 11:25:00,44.25,44.32,44.22,44.27,117661.0,38.2154,38.2759,38.1895,38.2327,117661.0
2019-08-20 11:30:00,44.26,44.28,44.22,44.27,57477.0,38.224,38.2413,38.1895,38.2327,57477.0
2019-08-20 11:35:00,44.27,44.28,44.24,44.26,62752.0,38.2327,38.2413,38.2068,38.224,62752.0
2019-08-20 11:40:00,44.25,44.29,44.21,44.26,95275.0,38.2154,38.25,38.1809,38.224,95275.0
2019-08-20 11:45:00,44.26,44.34,44.25,44.34,80674.0,38.224,38.2931,38.2154,38.2931,80674.0
2019-08-20 11:50:00,44.33,44.35,44.32,44.34,60295.0,38.2845,38.3018,38.2759,38.2931,60295.0
2019-08-20 11:55:00,44.34,44.38,44.33,44.35,123549.0,38.2931,38.3277,38.2845,38.3018,123549.0
2019-08-20 12:00:00,44.35,44.38,44.34,44.36,53960.0,38.3018,38.3277,38.2931,38.3104,53960.0
2019-08-20 12:05:00,44.36,44.37,44.33,44.34,41484.0,38.3104,38.319,38.2845,38.2931,41484.0
2019-08-20 12:10:00,44.35,44.38,44.33,44.38,52127.0,38.3018,38.3277,38.2845,38.3277,52127.0
2019-08-20 12:15:00,44.37,44.4,44.35,44.39,86787.0,38.319,38.345,38.3018,38.3363,86787.0
2019-08-20 12:20:00,44.39,44.45,44.39,44.45,114679.0,38.3363,38.3881,38.3363,38.3881,114679.0
2019-08-20 12:25:00,44.45,44.46,44.37,44.41,146855.0,38.3881,38.3968,38.319,38.3536,146855.0
2019-08-20 12:30:00,44.4,44.43,44.37,44.38,80105.0,38.345,38.3709,38.319,38.3277,80105.0
2019-08-20 12:35:00,44.39,44.4,44.35,44.36,93767.0,38.3363,38.345,38.3018,38.3104,93767.0
2019-08-20 12:40:00,44.35,44.4,44.35,44.38,74069.0,38.3018,38.345,38.3018,38.3277,74069.0
2019-08-20 12:45:00,44.38,44.38,44.35,44.37,68275.0,38.3277,38.3277,38.3018,38.319,68275.0
2019-08-20 12:50:00,44.37,44.39,44.36,44.39,38048.0,38.319,38.3363,38.3104,38.3363,38048.0
2019-08-20 12:55:00,44.4,44.41,44.38,44.4,35277.0,38.345,38.3536,38.3277,38.345,35277.0
2019-08-20 13:00:00,44.4,44.4,44.3,44.3,74276.0,38.345,38.345,38.2586,38.2586,74276.0
2019-08-20 13:05:00,44.3,44.32,44.27,44.3,58940.0,38.2586,38.2759,38.2327,38.2586,58940.0
2019-08-20 13:10:00,44.3,44.34,44.3,44.32,36962.0,38.2586,38.2931,38.2586,38.2759,36962.0
2019-08-20 13:15:00,44.32,44.33,44.27,44.3,52883.0,38.2759,38.2845,38.2327,38.2586,52883.0
2019-08-20 13:20:00,44.3,44.35,44.3,44.31,41936.0,38.2586,38.3018,38.2586,38.2672,41936.0
2019-08-20 13:25:00,44.32,44.35,44.3,44.35,34356.0,38.2759,38.3018,38.2586,38.3018,34356.0
2019-08-20 13:30:00,44.35,44.35,44.24,44.25,82977.0,38.3018,38.3018,38.2068,38.2154,82977.0
2019-08-20 13:35:00,44.26,44.26,44.18,44.21,81777.0,38.224,38.224,38.155,38.1809,81777.0
2019-08-20 13:40:00,44.21,44.25,44.19,44.23,208380.0,38.1809,38.2154,38.1636,38.1981,208380.0
2019-08-20 13:45:00,44.23,44.23,44.17,44.18,35104.0,38.1981,38.1981,38.1463,38.155,35104.0
2019-08-20 13:50:00,44.17,44.23,44.14,44.23,73363.0,38.1463,38.1981,38.1204,38.1981,73363.0
2019-08-20 13:55:00,44.23,44.25,44.21,44.22,60342.0,38.1981,38.2154,38.1809,38.1895,60342.0
2019-08-20 14:00:00,44.22,44.22,44.1,44.11,78250.0,38.1895,38.1895,38.0859,38.0945,78250.0
2019-08-20 14:05:00,44.12,44.14,44.07,44.07,66368.0,38.1031,38.1204,38.06,38.06,66368.0
2019-08-20 14:10:00,44.07,44.11,44.05,44.07,87683.0,38.06,38.0945,38.0427,38.06,87683.0
2019-08-20 14:15:00,44.07,44.11,44.03,44.1,161401.0,38.06,38.0945,38.0254,38.0859,161401.0
2019-08-20 14:20:00,44.1,44.12,44.02,44.08,68760.0,38.0859,38.1031,38.0168,38.0686,68760.0
2019-08-20 14:25:00,44.09,44.11,44.08,44.1,61692.0,38.0772,38.0945,38.0686,38.0859,61692.0
2019-08-20 14:30:00,44.1,44.17,44.09,44.15,72592.0,38.0859,38.1463,38.0772,38.129,72592.0
2019-08-20 14:35:00,44.15,44.16,44.11,44.12,58643.0,38.129,38.1377,38.0945,38.1031,58643.0
2019-08-20 14:40:00,44.12,44.16,44.11,44.14,157956.0,38.1031,38.1377,38.0945,38.1204,157956.0
2019-08-20 14:45:00,44.13,44.18,44.12,44.15,83330.0,38.1118,38.155,38.1031,38.129,83330.0
2019-08-20 14:50:00,44.15,44.15,44.08,44.12,61021.0,38.129,38.129,38.0686,38.1031,61021.0
2019-08-20 14:55:00,44.13,44.16,44.12,44.15,59129.0,38.1118,38.1377,38.1031,38.129,59129.0
2019-08-20 15:00:00,44.15,44.15,44.07,44.07,80823.0,38.129,38.129,38.06,38.06,80823.0
2019-08-20 15:05:00,44.08,44.09,44.04,44.04,80205.0,38.0686,38.0772,38.034,38.034,80205.0
2019-08-20 15:10:00,44.05,44.09,44.03,44.06,105833.0,38.0427,38.0772,38.0254,38.0513,105833.0
2019-08-20 15:15:00,44.07,44.07,44.01,44.03,90155.0,38.06,38.06,38.0081,38.0254,90155.0
2019-08-20 15:20:00,44.04,44.07,44.04,44.06,108617.0,38.034,38.06,38.034,38.0513,108617.0
2019-08-20 15:25:00,44.06,44.14,44.06,44.12,108086.0,38.0513,38.1204,38.0513,38.1031,108086.0
2019-08-20 15:30:00,44.12,44.12,44.08,44.09,104099.0,38.1031,38.1031,38.0686,38.0772,104099.0
2019-08-20 15:35:00,44.09,44.11,44.05,44.08,179327.0,38.0772,38.0945,38.0427,38.0686,179327.0
2019-08-20 15:40:00,44.09,44.1,44.04,44.09,161608.0,38.0772,38.0859,38.034,38.0772,161608.0
2019-08-20 15:45:00,44.09,44.11,44.06,44.08,173406.0,38.0772,38.0945,38.0513,38.0686,173406.0
2019-08-20 15:50:00,44.08,44.09,44.02,44.05,231529.0,38.0686,38.0772,38.0168,38.0427,231529.0
2019-08-20 15:55:00,44.04,44.04,43.85,43.95,1157846.0,38.034,38.034,37.87,37.9563,1157846.0
2019-08-21 09:30:00,43.78,44.15,43.75,43.86,364454.0,37.8095,38.129,37.7836,37.8786,364454.0
2019-08-21 09:35:00,43.89,43.93,43.76,43.8,200350.0,37.9045,37.939,37.7922,37.8268,200350.0
2019-08-21 09:40:00,43.79,43.91,43.77,43.91,164370.0,37.8181,37.9218,37.8009,37.9218,164370.0
2019-08-21 09:45:00,43.92,43.96,43.86,43.89,89154.0,37.9304,37.965,37.8786,37.9045,89154.0
2019-08-21 09:50:00,43.89,43.91,43.78,43.79,136452.0,37.9045,37.9218,37.8095,37.8181,136452.0
2019-08-21 09:55:00,43.8,43.81,43.71,43.74,93034.0,37.8268,37.8354,37.749,37.775,93034.0
2019-08-21 10:00:00,43.73,43.77,43.7,43.73,141520.0,37.7663,37.8009,37.7404,37.7663,141520.0
2019-08-21 10:05:00,43.74,43.74,43.57,43.58,205091.0,37.775,37.775,37.6281,37.6368,205091.0
2019-08-21 10:10:00,43.58,43.59,43.51,43.53,158274.0,37.6368,37.6454,37.5763,37.5936,158274.0
2019-08-21 10:15:00,43.53,43.58,43.52,43.56,71753.0,37.5936,37.6368,37.585,37.6195,71753.0
2019-08-21 10:20:00,43.56,43.6,43.52,43.56,81327.0,37.6195,37.6541,37.585,37.6195,81327.0
2019-08-21 10:25:00,43.57,43.62,43.57,43.58,52720.0,37.6281,37.6713,37.6281,37.6368,52720.0
2019-08-21 10:30:00,43.57,43.58,43.49,43.49,57543.0,37.6281,37.6368,37.5591,37.5591,57543.0
2019-08-21 10:35:00,43.49,43.56,43.48,43.5,99227.0,37.5591,37.6195,37.5504,37.5677,99227.0
2019-08-21 10:40:00,43.5,43.54,43.48,43.52,126644.0,37.5677,37.6022,37.5504,37.585,126644.0
2019-08-21 10:45:00,43.52,43.58,43.5,43.58,181990.0,37.585,37.6368,37.5677,37.6368,181990.0
2019-08-21 10:50:00,43.59,43.63,43.55,43.55,133678.0,37.6454,37.68,37.6109,37.6109,133678.0
2019-08-21 10:55:00,43.57,43.7,43.56,43.69,89961.0,37.6281,37.7404,37.6195,37.7318,89961.0
2019-08-21 11:00:00,43.69,43.79,43.66,43.78,161785.0,37.7318,37.8181,37.7059,37.8095,161785.0
2019-08-21 11:05:00,43.78,43.86,43.77,43.8,162110.0,37.8095,37.8786,37.8009,37.8268,162110.0
2019-08-21 11:10:00,43.8,43.82,43.76,43.77,121468.0,37.8268,37.844,37.7922,37.8009,121468.0
2019-08-21 11:15:00,43.77,43.82,43.77,43.77,60025.0,37.8009,37.844,37.8009,37.8009,60025.0
2019-08-21 11:20:00,43.78,43.79,43.76,43.77,56903.0,37.8095,37.8181,37.7922,37.8009,56903.0
2019-08-21 11:25:00,43.77,43.78,43.71,43.72,95493.0,37.8009,37.8095,37.749,37.7577,95493.0
2019-08-21 11:30:00,43.71,43.75,43.69,43.75,140533.0,37.749,37.7836,37.7318,37.7836,140533.0
2019-08-21 11:35:00,43.75,43.81,43.74,43.8,62925.0,37.7836,37.8354,37.775,37.8268,62925.0
2019-08-21 11:40:00,43.81,43.85,43.79,43.81,121963.0,37.8354,37.87,37.8181,37.8354,121963.0
2019-08-21 11:45:00,43.81,43.82,43.76,43.76,61471.0,37.8354,37.844,37.7922,37.7922,61471.0
2019-08-21 11:50:00,43.76,43.79,43.73,43.78,116293.0,37.7922,37.8181,37.7663,37.8095,116293.0
2019-08-21 11:55:00,43.78,43.8,43.74,43.8,77130.0,37.8095,37.8268,37.775,37.8268,77130.0
2019-08-21 12:00:00,43.8,43.8,43.75,43.77,30296.0,37.8268,37.8268,37.7836,37.8009,30296.0
2019-08-21 12:05:00,43.77,43.82,43.76,43.82,35000.0,37.8009,37.844,37.7922,37.844,35000.0
2019-08-21 12:10:00,43.81,43.83,43.8,43.81,52050.0,37.8354,37.8527,37.8268,37.8354,52050.0
2019-08-21 12:15:00,43.8,43.82,43.76,43.76,35643.0,37.8268,37.844,37.7922,37.7922,35643.0
2019-08-21 12:20:00,43.77,43.77,43.72,43.75,38721.0,37.8009,37.8009,37.7577,37.7836,38721.0
2019-08-21 12:25:00,43.75,43.76,43.74,43.75,26824.0,37.7836,37.7922,37.775,37.7836,26824.0
2019-08-21 12:30:00,43.74,43.75,43.72,43.75,54327.0,37.775,37.7836,37.7577,37.7836,54327.0
2019-08-21 12:35:00,43.74,43.75,43.66,43.68,124301.0,37.775,37.7836,37.7059,37.7231,124301.0
2019-08-21 12:40:00,43.68,43.69,43.65,43.66,30368.0,37.7231,37.7318,37.6972,37.7059,30368.0
2019-08-21 12:45:00,43.66,43.67,43.64,43.64,36175.0,37.7059,37.7145,37.6886,37.6886,36175.0
2019-08-21 12:50:00,43.65,43.69,43.63,43.67,58637.0,37.6972,37.7318,37.68,37.7145,58637.0
2019-08-21 12:55:00,43.67,43.69,43.66,43.66,38672.0,37.7145,37.7318,37.7059,37.7059,38672.0
2019-08-21 13:00:00,43.66,43.67,43.65,43.66,33544.0,37.7059,37.7145,37.6972,37.7059,33544.0
2019-08-21 13:05:00,43.65,43.71,43.64,43.7,54590.0,37.6972,37.749,37.6886,37.7404,54590.0
2019-08-21 13:10:00,43.69,43.69,43.66,43.68,39486.0,37.7318,37.7318,37.7059,37.7231,39486.0
2019-08-21 13:15:00,43.68,43.72,43.67,43.72,39998.0,37.7231,37.7577,37.7145,37.7577,39998.0
2019-08-21 13:20:00,43.71,43.74,43.7,43.73,75500.0,37.749,37.775,37.7404,37.7663,75500.0
2019-08-21 13:25:00,43.73,43.74,43.71,43.73,57536.0,37.7663,37.775,37.749,37.7663,57536.0
2019-08-21 13:30:00,43.73,43.74,43.7,43.72,74543.0,37.7663,37.775,37.7404,37.7577,74543.0
2019-08-21 13:35:00,43.71,43.76,43.71,43.74,70680.0,37.749,37.7922,37.749,37.775,70680.0
2019-08-21 13:40:00,43.75,43.75,43.73,43.75,35889.0,37.7836,37.7836,37.7663,37.7836,35889.0
2019-08-21 13:45:00,43.75,43.82,43.74,43.82,59205.0,37.7836,37.844,37.775,37.844,59205.0
2019-08-21 13:50:00,43.82,43.84,43.79,43.8,65041.0,37.844,37.8613,37.8181,37.8268,65041.0
2019-08-21 13:55:00,43.8,43.83,43.77,43.8,60228.0,37.8268,37.8527,37.8009,37.8268,60228.0
2019-08-21 14:00:00,43.8,43.84,43.7,43.83,198208.0,37.8268,37.8613,37.7404,37.8527,198208.0
2019-08-21 14:05:00,43.83,43.87,43.79,43.8,55852.0,37.8527,37.8872,37.8181,37.8268,55852.0
2019-08-21 14:10:00,43.8,43.81,43.77,43.77,163666.0,37.8268,37.8354,37.8009,37.8009,163666.0
2019-08-21 14:15:00,43.78,43.88,43.78,43.86,56861.0,37.8095,37.8959,37.8095,37.8786,56861.0
2019-08-21 14:20:00,43.87,43.91,43.85,43.86,87165.0,37.8872,37.9218,37.87,37.8786,87165.0
2019-08-21 14:25:00,43.87,43.92,43.86,43.9,63176.0,37.8872,37.9304,37.8786,37.9131,63176.0
2019-08-21 14:30:00,43.91,43.91,43.85,43.86,46387.0,37.9218,37.9218,37.87,37.8786,46387.0
2019-08-21 14:35:00,43.86,43.88,43.82,43.87,191115.0,37.8786,37.8959,37.844,37.8872,191115.0
2019-08-21 14:40:00,43.87,43.93,43.86,43.93,107650.0,37.8872,37.939,37.8786,37.939,107650.0
2019-08-21 14:45:00,43.93,43.94,43.9,43.93,136667.0,37.939,37.9477,37.9131,37.939,136667.0
2019-08-21 14:50:00,43.93,43.93,43.88,43.9,90647.0,37.939,37.939,37.8959,37.9131,90647.0
2019-08-21 14:55:00,43.9,43.92,43.88,43.89,53338.0,37.9131,37.9304,37.8959,37.9045,53338.0
2019-08-21 15:00:00,43.89,43.93,43.85,43.92,318017.0,37.9045,37.939,37.87,37.9304,318017.0
2019-08-21 15:05:00,43.92,44.02,43.91,44.02,137607.0,37.9304,38.0168,37.9218,38.0168,137607.0
2019-08-21 15:10:00,44.02,44.03,43.98,44.01,80491.0,38.0168,38.0254,37.9822,38.0081,80491.0
2019-08-21 15:15:00,44.02,44.02,43.96,43.99,61957.0,38.0168,38.0168,37.965,37.9909,61957.0
2019-08-21 15:20:00,43.99,44.01,43.96,43.99,84243.0,37.9909,38.0081,37.965,37.9909,84243.0
2019-08-21 15:25:00,43.98,44.02,43.98,44.01,68855.0,37.9822,38.0168,37.9822,38.0081,68855.0
2019-08-21 15:30:00,44.01,44.04,43.99,44.04,224277.0,38.0081,38.034,37.9909,38.034,224277.0
2019-08-21 15:35:00,44.04,44.1,44.04,44.09,112395.0,38.034,38.0859,38.034,38.0772,112395.0
2019-08-21 15:40:00,44.08,44.13,44.08,44.11,198244.0,38.0686,38.1118,38.0686,38.0945,198244.0
2019-08-21 15:45:00,44.11,44.16,44.1,44.11,336251.0,38.0945,38.1377,38.0859,38.0945,336251.0
2019-08-21 15:50:00,44.11,44.14,44.08,44.12,211517.0,38.0945,38.1204,38.0686,38.1031,211517.0
2019-08-21 15:55:00,44.12,44.15,44.07,44.11,567965.0,38.1031,38.129,38.06,38.0945,567965.0
2019-08-22 09:30:00,44.24,44.41,44.02,44.14,261117.0,38.2068,38.3536,38.0168,38.1204,261117.0
2019-08-22 09:35:00,44.15,44.16,44.07,44.15,72255.0,38.129,38.1377,38.06,38.129,72255.0
2019-08-22 09:40:00,44.15,44.16,44.08,44.15,88655.0,38.129,38.1377,38.0686,38.129,88655.0
2019-08-22 09:45:00,44.14,44.14,44.01,44.04,101427.0,38.1204,38.1204,38.0081,38.034,101427.0
2019-08-22 09:50:00,44.04,44.06,43.99,44.06,90543.0,38.034,38.0513,37.9909,38.0513,90543.0
2019-08-22 09:55:00,44.06,44.08,43.97,44.05,76557.0,38.0513,38.0686,37.9736,38.0427,76557.0
2019-08-22 10:00:00,44.05,44.06,43.97,43.98,60034.0,38.0427,38.0513,37.9736,37.9822,60034.0
2019-08-22 10:05:00,43.98,43.99,43.92,43.94,80800.0,37.9822,37.9909,37.9304,37.9477,80800.0
2019-08-22 10:10:00,43.93,43.94,43.9,43.93,45364.0,37.939,37.9477,37.9131,37.939,45364.0
2019-08-22 10:15:00,43.93,43.95,43.89,43.89,45036.0,37.939,37.9563,37.9045,37.9045,45036.0
2019-08-22 10:20:00,43.9,43.9,43.83,43.87,61363.0,37.9131,37.9131,37.8527,37.8872,61363.0
2019-08-22 10:25:00,43.87,43.88,43.82,43.86,102946.0,37.8872,37.8959,37.844,37.8786,102946.0
2019-08-22 10:30:00,43.86,43.86,43.66,43.74,185745.0,37.8786,37.8786,37.7059,37.775,185745.0
2019-08-22 10:35:00,43.74,43.77,43.65,43.72,114798.0,37.775,37.8009,37.6972,37.7577,114798.0
2019-08-22 10:40:00,43.73,43.74,43.63,43.64,99376.0,37.7663,37.775,37.68,37.6886,99376.0
2019-08-22 10:45:00,43.65,43.75,43.63,43.75,80689.0,37.6972,37.7836,37.68,37.7836,80689.0
2019-08-22 10:50:00,43.74,43.75,43.63,43.66,102626.0,37.775,37.7836,37.68,37.7059,102626.0
2019-08-22 10:55:00,43.66,43.7,43.63,43.66,55180.0,37.7059,37.7404,37.68,37.7059,55180.0
2019-08-22 11:00:00,43.67,43.73,43.62,43.65,101679.0,37.7145,37.7663,37.6713,37.6972,101679.0
2019-08-22 11:05:00,43.64,43.84,43.64,43.84,98580.0,37.6886,37.8613,37.6886,37.8613,98580.0
2019-08-22 11:10:00,43.83,43.87,43.82,43.83,157053.0,37.8527,37.8872,37.844,37.8527,157053.0
2019-08-22 11:15:00,43.84,43.89,43.81,43.88,48333.0,37.8613,37.9045,37.8354,37.8959,48333.0
2019-08-22 11:20:00,43.88,43.89,43.83,43.87,59700.0,37.8959,37.9045,37.8527,37.8872,59700.0
2019-08-22 11:25:00,43.87,43.88,43.76,43.77,73897.0,37.8872,37.8959,37.7922,37.8009,73897.0
2019-08-22 11:30:00,43.77,43.81,43.75,43.79,64141.0,37.8009,37.8354,37.7836,37.8181,64141.0
2019-08-22 11:35:00,43.79,43.81,43.78,43.8,26992.0,37.8181,37.8354,37.8095,37.8268,26992.0
2019-08-22 11:40:00,43.81,43.84,43.77,43.78,142996.0,37.8354,37.8613,37.8009,37.8095,142996.0
2019-08-22 11:45:00,43.78,43.79,43.73,43.73,48425.0,37.8095,37.8181,37.7663,37.7663,48425.0
2019-08-22 11:50:00,43.73,43.78,43.69,43.76,40778.0,37.7663,37.8095,37.7318,37.7922,40778.0
2019-08-22 11:55:00,43.77,43.8,43.76,43.78,50899.0,37.8009,37.8268,37.7922,37.8095,50899.0
2019-08-22 12:00:00,43.78,43.87,43.77,43.86,64560.0,37.8095,37.8872,37.8009,37.8786,64560.0
2019-08-22 12:05:00,43.86,43.9,43.84,43.88,47398.0,37.8786,37.9131,37.8613,37.8959,47398.0
2019-08-22 12:10:00,43.89,43.91,43.87,43.9,32711.0,37.9045,37.9218,37.8872,37.9131,32711.0
2019-08-22 12:15:00,43.9,43.91,43.88,43.88,40268.0,37.9131,37.9218,37.8959,37.8959,40268.0
2019-08-22 12:20:00,43.89,43.89,43.87,43.87,38277.0,37.9045,37.9045,37.8872,37.8872,38277.0
2019-08-22 12:25:00,43.88,43.9,43.87,43.89,59824.0,37.8959,37.9131,37.8872,37.9045,59824.0
2019-08-22 12:30:00,43.89,43.93,43.86,43.86,59382.0,37.9045,37.939,37.8786,37.8786,59382.0
2019-08-22 12:35:00,43.87,43.87,43.83,43.83,33605.0,37.8872,37.8872,37.8527,37.8527,33605.0
2019-08-22 12:40:00,43.84,43.9,43.82,43.9,49271.0,37.8613,37.9131,37.844,37.9131,49271.0
2019-08-22 12:45:00,43.89,43.9,43.86,43.9,54819.0,37.9045,37.9131,37.8786,37.9131,54819.0
2019-08-22 12:50:00,43.9,43.92,43.88,43.91,66292.0,37.9131,37.9304,37.8959,37.9218,66292.0
2019-08-22 12:55:00,43.9,43.91,43.84,43.84,35281.0,37.9131,37.9218,37.8613,37.8613,35281.0
2019-08-22 13:00:00,43.84,43.85,43.81,43.83,48913.0,37.8613,37.87,37.8354,37.8527,48913.0
2019-08-22 13:05:00,43.83,43.86,43.82,43.84,54330.0,37.8527,37.8786,37.844,37.8613,54330.0
2019-08-22 13:10:00,43.83,43.84,43.81,43.82,34195.0,37.8527,37.8613,37.8354,37.844,34195.0
2019-08-22 13:15:00,43.81,43.83,43.8,43.82,98344.0,37.8354,37.8527,37.8268,37.844,98344.0
2019-08-22 13:20:00,43.81,43.89,43.81,43.89,54352.0,37.8354,37.9045,37.8354,37.9045,54352.0
2019-08-22 13:25:00,43.89,43.9,43.87,43.88,25998.0,37.9045,37.9131,37.8872,37.8959,25998.0
2019-08-22 13:30:00,43.89,43.91,43.88,43.9,60340.0,37.9045,37.9218,37.8959,37.9131,60340.0
2019-08-22 13:35:00,43.89,43.93,43.88,43.91,57330.0,37.9045,37.939,37.8959,37.9218,57330.0
2019-08-22 13:40:00,43.92,43.95,43.91,43.93,58223.0,37.9304,37.9563,37.9218,37.939,58223.0
2019-08-22 13:45:00,43.94,43.94,43.86,43.89,46392.0,37.9477,37.9477,37.8786,37.9045,46392.0
2019-08-22 13:50:00,43.89,43.89,43.85,43.86,47915.0,37.9045,37.9045,37.87,37.8786,47915.0
2019-08-22 13:55:00,43.86,43.87,43.82,43.83,47334.0,37.8786,37.8872,37.844,37.8527,47334.0
2019-08-22 14:00:00,43.83,43.86,43.82,43.83,51960.0,37.8527,37.8786,37.844,37.8527,51960.0
2019-08-22 14:05:00,43.84,43.84,43.8,43.8,91555.0,37.8613,37.8613,37.8268,37.8268,91555.0
2019-08-22 14:10:00,43.8,43.81,43.75,43.76,86652.0,37.8268,37.8354,37.7836,37.7922,86652.0
2019-08-22 14:15:00,43.76,43.81,43.76,43.79,53099.0,37.7922,37.8354,37.7922,37.8181,53099.0
2019-08-22 14:20:00,43.79,43.8,43.78,43.8,44069.0,37.8181,37.8268,37.8095,37.8268,44069.0
2019-08-22 14:25:00,43.8,43.82,43.77,43.8,42928.0,37.8268,37.844,37.8009,37.8268,42928.0
2019-08-22 14:30:00,43.8,43.81,43.78,43.81,81960.0,37.8268,37.8354,37.8095,37.8354,81960.0
2019-08-22 14:35:00,43.8,43.87,43.8,43.86,52032.0,37.8268,37.8872,37.8268,37.8786,52032.0
2019-08-22 14:40:00,43.87,43.9,43.85,43.89,174053.0,37.8872,37.9131,37.87,37.9045,174053.0
2019-08-22 14:45:00,43.88,43.93,43.88,43.88,97272.0,37.8959,37.939,37.8959,37.8959,97272.0
2019-08-22 14:50:00,43.89,43.91,43.88,43.9,40308.0,37.9045,37.9218,37.8959,37.9131,40308.0
2019-08-22 14:55:00,43.9,43.9,43.85,43.86,67267.0,37.9131,37.9131,37.87,37.8786,67267.0
2019-08-22 15:00:00,43.86,43.87,43.81,43.84,74615.0,37.8786,37.8872,37.8354,37.8613,74615.0
2019-08-22 15:05:00,43.84,43.87,43.82,43.83,70478.0,37.8613,37.8872,37.844,37.8527,70478.0
2019-08-22 15:10:00,43.83,43.84,43.78,43.82,110353.0,37.8527,37.8613,37.8095,37.844,110353.0
2019-08-22 15:15:00,43.82,43.82,43.77,43.79,48528.0,37.844,37.844,37.8009,37.8181,48528.0
2019-08-22 15:20:00,43.79,43.82,43.78,43.82,44071.0,37.8181,37.844,37.8095,37.844,44071.0
2019-08-22 15:25:00,43.82,43.85,43.81,43.85,68736.0,37.844,37.87,37.8354,37.87,68736.0
2019-08-22 15:30:00,43.85,43.88,43.81,43.81,106113.0,37.87,37.8959,37.8354,37.8354,106113.0
2019-08-22 15:35:00,43.81,43.83,43.8,43.81,118319.0,37.8354,37.8527,37.8268,37.8354,118319.0
2019-08-22 15:40:00,43.82,43.85,43.81,43.84,163799.0,37.844,37.87,37.8354,37.8613,163799.0
2019-08-22 15:45:00,43.84,43.86,43.82,43.83,149989.0,37.8613,37.8786,37.844,37.8527,149989.0
2019-08-22 15:50:00,43.82,43.89,43.82,43.89,271896.0,37.844,37.9045,37.844,37.9045,271896.0
2019-08-22 15:55:00,43.88,43.89,43.74,43.77,655082.0,37.8959,37.9045,37.775,37.8009,655082.0
2019-08-23 09:30:00,43.48,43.62,43.4,43.55,247207.0,37.5504,37.6713,37.4813,37.6109,247207.0
2019-08-23 09:35:00,43.54,43.59,43.47,43.59,82342.0,37.6022,37.6454,37.5418,37.6454,82342.0
2019-08-23 09:40:00,43.59,43.68,43.58,43.67,77567.0,37.6454,37.7231,37.6368,37.7145,77567.0
2019-08-23 09:45:00,43.68,43.69,43.51,43.52,151169.0,37.7231,37.7318,37.5763,37.585,151169.0
2019-08-23 09:50:00,43.52,43.58,43.46,43.54,136365.0,37.585,37.6368,37.5331,37.6022,136365.0
2019-08-23 09:55:00,43.54,43.59,43.5,43.57,106479.0,37.6022,37.6454,37.5677,37.6281,106479.0
2019-08-23 10:00:00,43.55,43.82,43.48,43.71,296702.0,37.6109,37.844,37.5504,37.749,296702.0
2019-08-23 10:05:00,43.71,43.76,43.67,43.67,171216.0,37.749,37.7922,37.7145,37.7145,171216.0
2019-08-23 10:10:00,43.67,43.71,43.55,43.71,147133.0,37.7145,37.749,37.6109,37.749,147133.0
2019-08-23 10:15:00,43.71,43.74,43.65,43.73,71346.0,37.749,37.775,37.6972,37.7663,71346.0
2019-08-23 10:20:00,43.73,43.75,43.65,43.66,90970.0,37.7663,37.7836,37.6972,37.7059,90970.0
2019-08-23 10:25:00,43.66,43.66,43.6,43.64,83822.0,37.7059,37.7059,37.6541,37.6886,83822.0
2019-08-23 10:30:00,43.64,43.71,43.58,43.67,129461.0,37.6886,37.749,37.6368,37.7145,129461.0
2019-08-23 10:35:00,43.67,43.81,43.65,43.79,160150.0,37.7145,37.8354,37.6972,37.8181,160150.0
2019-08-23 10:40:00,43.8,43.84,43.73,43.74,91088.0,37.8268,37.8613,37.7663,37.775,91088.0
2019-08-23 10:45:00,43.75,43.78,43.71,43.72,42646.0,37.7836,37.8095,37.749,37.7577,42646.0
2019-08-23 10:50:00,43.72,43.79,43.72,43.77,114491.0,37.7577,37.8181,37.7577,37.8009,114491.0
2019-08-23 10:55:00,43.77,43.81,43.67,43.69,156369.0,37.8009,37.8354,37.7145,37.7318,156369.0
2019-08-23 11:00:00,43.69,43.72,43.25,43.33,583917.0,37.7318,37.7577,37.3518,37.4209,583917.0
2019-08-23 11:05:00,43.33,43.36,43.01,43.01,342110.0,37.4209,37.4468,37.1445,37.1445,342110.0
2019-08-23 11:10:00,43.01,43.16,42.91,43.04,216214.0,37.1445,37.2741,37.0581,37.1704,216214.0
2019-08-23 11:15:00,43.02,43.17,42.99,43.13,161814.0,37.1531,37.2827,37.1272,37.2481,161814.0
2019-08-23 11:20:00,43.12,43.13,43.01,43.07,155277.0,37.2395,37.2481,37.1445,37.1963,155277.0
2019-08-23 11:25:00,43.06,43.12,43.01,43.05,137262.0,37.1877,37.2395,37.1445,37.1791,137262.0
2019-08-23 11:30:00,43.05,43.11,43.0,43.05,135245.0,37.1791,37.2309,37.1359,37.1791,135245.0
2019-08-23 11:35:00,43.05,43.09,42.99,43.04,242869.0,37.1791,37.2136,37.1272,37.1704,242869.0
2019-08-23 11:40:00,43.03,43.09,42.99,43.08,122365.0,37.1618,37.2136,37.1272,37.205,122365.0
2019-08-23 11:45:00,43.07,43.07,42.96,43.0,91658.0,37.1963,37.1963,37.1013,37.1359,91658.0
2019-08-23 11:50:00,42.99,43.03,42.96,42.98,106962.0,37.1272,37.1618,37.1013,37.1186,106962.0
2019-08-23 11:55:00,42.99,43.0,42.91,42.91,87327.0,37.1272,37.1359,37.0581,37.0581,87327.0
2019-08-23 12:00:00,42.92,42.98,42.85,42.96,105528.0,37.0668,37.1186,37.0063,37.1013,105528.0
2019-08-23 12:05:00,42.96,42.99,42.87,42.97,120365.0,37.1013,37.1272,37.0236,37.11,120365.0
2019-08-23 12:10:00,42.98,43.02,42.9,43.01,77818.0,37.1186,37.1531,37.0495,37.1445,77818.0
2019-08-23 12:15:00,43.01,43.05,42.99,43.01,153924.0,37.1445,37.1791,37.1272,37.1445,153924.0
2019-08-23 12:20:00,43.01,43.01,42.91,42.91,75552.0,37.1445,37.1445,37.0581,37.0581,75552.0
2019-08-23 12:25:00,42.92,42.93,42.86,42.89,60340.0,37.0668,37.0754,37.015,37.0409,60340.0
2019-08-23 12:30:00,42.88,42.97,42.87,42.96,81797.0,37.0322,37.11,37.0236,37.1013,81797.0
2019-08-23 12:35:00,42.95,42.99,42.92,42.93,52274.0,37.0927,37.1272,37.0668,37.0754,52274.0
2019-08-23 12:40:00,42.94,42.94,42.88,42.89,71675.0,37.0841,37.0841,37.0322,37.0409,71675.0
2019-08-23 12:45:00,42.88,42.88,42.82,42.83,93555.0,37.0322,37.0322,36.9804,36.9891,93555.0
2019-08-23 12:50:00,42.84,42.86,42.8,42.8,116367.0,36.9977,37.015,36.9632,36.9632,116367.0
2019-08-23 12:55:00,42.8,42.9,42.79,42.86,130582.0,36.9632,37.0495,36.9545,37.015,130582.0
2019-08-23 13:00:00,42.86,42.86,42.79,42.8,102141.0,37.015,37.015,36.9545,36.9632,102141.0
2019-08-23 13:05:00,42.8,42.81,42.74,42.75,130708.0,36.9632,36.9718,36.9113,36.92,130708.0
2019-08-23 13:10:00,42.74,42.87,42.73,42.86,98392.0,36.9113,37.0236,36.9027,37.015,98392.0
2019-08-23 13:15:00,42.85,42.86,42.74,42.75,108433.0,37.0063,37.015,36.9113,36.92,108433.0
2019-08-23 13:20:00,42.74,42.75,42.69,42.71,83192.0,36.9113,36.92,36.8682,36.8854,83192.0
2019-08-23 13:25:00,42.71,42.78,42.68,42.73,124862.0,36.8854,36.9459,36.8595,36.9027,124862.0
2019-08-23 13:30:00,42.72,42.77,42.71,42.75,82739.0,36.8941,36.9372,36.8854,36.92,82739.0
2019-08-23 13:35:00,42.75,42.8,42.72,42.8,85474.0,36.92,36.9632,36.8941,36.9632,85474.0
2019-08-23 13:40:00,42.8,42.8,42.71,42.74,84127.0,36.9632,36.9632,36.8854,36.9113,84127.0
2019-08-23 13:45:00,42.75,42.81,42.7,42.77,96559.0,36.92,36.9718,36.8768,36.9372,96559.0
2019-08-23 13:50:00,42.77,42.82,42.77,42.8,96398.0,36.9372,36.9804,36.9372,36.9632,96398.0
2019-08-23 13:55:00,42.8,42.81,42.75,42.76,65393.0,36.9632,36.9718,36.92,36.9286,65393.0
2019-08-23 14:00:00,42.76,42.78,42.71,42.73,100346.0,36.9286,36.9459,36.8854,36.9027,100346.0
2019-08-23 14:05:00,42.73,42.78,42.7,42.77,105268.0,36.9027,36.9459,36.8768,36.9372,105268.0
2019-08-23 14:10:00,42.77,42.77,42.7,42.71,94407.0,36.9372,36.9372,36.8768,36.8854,94407.0
2019-08-23 14:15:00,42.71,42.78,42.7,42.76,72276.0,36.8854,36.9459,36.8768,36.9286,72276.0
2019-08-23 14:20:00,42.77,42.8,42.75,42.8,55977.0,36.9372,36.9632,36.92,36.9632,55977.0
2019-08-23 14:25:00,42.79,42.81,42.75,42.77,51256.0,36.9545,36.9718,36.92,36.9372,51256.0
2019-08-23 14:30:00,42.77,42.83,42.75,42.79,76054.0,36.9372,36.9891,36.92,36.9545,76054.0
2019-08-23 14:35:00,42.79,42.81,42.7,42.72,71661.0,36.9545,36.9718,36.8768,36.8941,71661.0
2019-08-23 14:40:00,42.72,42.76,42.69,42.7,62288.0,36.8941,36.9286,36.8682,36.8768,62288.0
2019-08-23 14:45:00,42.7,42.71,42.64,42.66,105834.0,36.8768,36.8854,36.825,36.8422,105834.0
2019-08-23 14:50:00,42.65,42.69,42.62,42.63,76432.0,36.8336,36.8682,36.8077,36.8163,76432.0
2019-08-23 14:55:00,42.63,42.69,42.61,42.68,139372.0,36.8163,36.8682,36.7991,36.8595,139372.0
2019-08-23 15:00:00,42.67,42.69,42.62,42.66,100753.0,36.8509,36.8682,36.8077,36.8422,100753.0
2019-08-23 15:05:00,42.66,42.71,42.61,42.64,181559.0,36.8422,36.8854,36.7991,36.825,181559.0
2019-08-23 15:10:00,42.63,42.63,42.53,42.57,199714.0,36.8163,36.8163,36.73,36.7645,199714.0
2019-08-23 15:15:00,42.57,42.63,42.55,42.6,144285.0,36.7645,36.8163,36.7472,36.7904,144285.0
2019-08-23 15:20:00,42.59,42.63,42.55,42.57,132845.0,36.7818,36.8163,36.7472,36.7645,132845.0
2019-08-23 15:25:00,42.57,42.59,42.53,42.55,165013.0,36.7645,36.7818,36.73,36.7472,165013.0
2019-08-23 15:30:00,42.55,42.57,42.49,42.51,183436.0,36.7472,36.7645,36.6954,36.7127,183436.0
2019-08-23 15:35:00,42.51,42.52,42.44,42.48,174466.0,36.7127,36.7213,36.6522,36.6868,174466.0
2019-08-23 15:40:00,42.47,42.49,42.41,42.43,193433.0,36.6782,36.6954,36.6263,36.6436,193433.0
2019-08-23 15:45:00,42.43,42.47,42.36,42.38,341597.0,36.6436,36.6782,36.5832,36.6004,341597.0
2019-08-23 15:50:00,42.38,42.41,42.33,42.34,854863.0,36.6004,36.6263,36.5572,36.5659,854863.0
2019-08-23 15:55:00,42.34,42.49,42.27,42.47,1697990.0,36.5659,36.6954,36.5054,36.6782,1697990.0
2019-08-26 09:30:00,42.74,42.88,42.55,42.76,328478.0,36.9113,37.0322,36.7472,36.9286,328478.0
2019-08-26 09:35:00,42.75,42.85,42.7,42.82,114609.0,36.92,37.0063,36.8768,36.9804,114609.0
2019-08-26 09:40:00,42.82,42.88,42.75,42.83,159876.0,36.9804,37.0322,36.92,36.9891,159876.0
2019-08-26 09:45:00,42.83,42.89,42.81,42.84,167675.0,36.9891,37.0409,36.9718,36.9977,167675.0
2019-08-26 09:50:00,42.84,42.95,42.83,42.91,154086.0,36.9977,37.0927,36.9891,37.0581,154086.0
2019-08-26 09:55:00,42.91,42.98,42.88,42.93,98098.0,37.0581,37.1186,37.0322,37.0754,98098.0
2019-08-26 10:00:00,42.94,43.0,42.89,42.89,67768.0,37.0841,37.1359,37.0409,37.0409,67768.0
2019-08-26 10:05:00,42.9,42.9,42.82,42.82,130811.0,37.0495,37.0495,36.9804,36.9804,130811.0
2019-08-26 10:10:00,42.82,42.87,42.77,42.85,95427.0,36.9804,37.0236,36.9372,37.0063,95427.0
2019-08-26 10:15:00,42.85,42.91,42.83,42.89,96266.0,37.0063,37.0581,36.9891,37.0409,96266.0
2019-08-26 10:20:00,42.9,42.93,42.87,42.9,171472.0,37.0495,37.0754,37.0236,37.0495,171472.0
2019-08-26 10:25:00,42.9,43.05,42.89,43.01,173690.0,37.0495,37.1791,37.0409,37.1445,173690.0
2019-08-26 10:30:00,43.01,43.09,42.97,43.07,139089.0,37.1445,37.2136,37.11,37.1963,139089.0
2019-08-26 10:35:00,43.07,43.12,43.02,43.09,130078.0,37.1963,37.2395,37.1531,37.2136,130078.0
2019-08-26 10:40:00,43.08,43.14,43.0,43.12,165642.0,37.205,37.2568,37.1359,37.2395,165642.0
2019-08-26 10:45:00,43.12,43.28,43.1,43.25,254248.0,37.2395,37.3777,37.2222,37.3518,254248.0
2019-08-26 10:50:00,43.26,43.32,43.25,43.3,197676.0,37.3604,37.4122,37.3518,37.395,197676.0
2019-08-26 10:55:00,43.29,43.3,43.21,43.26,300289.0,37.3863,37.395,37.3172,37.3604,300289.0
2019-08-26 11:00:00,43.25,43.39,43.24,43.37,180157.0,37.3518,37.4727,37.3431,37.4554,180157.0
2019-08-26 11:05:00,43.37,43.42,43.35,43.39,158311.0,37.4554,37.4986,37.4381,37.4727,158311.0
2019-08-26 11:10:00,43.38,43.51,43.36,43.45,178615.0,37.4641,37.5763,37.4468,37.5245,178615.0
2019-08-26 11:15:00,43.44,43.49,43.35,43.37,129150.0,37.5159,37.5591,37.4381,37.4554,129150.0
2019-08-26 11:20:00,43.37,43.44,43.35,43.4,135858.0,37.4554,37.5159,37.4381,37.4813,135858.0
2019-08-26 11:25:00,43.41,43.46,43.35,43.42,121403.0,37.49,37.5331,37.4381,37.4986,121403.0
2019-08-26 11:30:00,43.41,43.45,43.39,43.4,74876.0,37.49,37.5245,37.4727,37.4813,74876.0
2019-08-26 11:35:00,43.41,43.45,43.38,43.4,91566.0,37.49,37.5245,37.4641,37.4813,91566.0
2019-08-26 11:40:00,43.39,43.41,43.28,43.28,90359.0,37.4727,37.49,37.3777,37.3777,90359.0
2019-08-26 11:45:00,43.28,43.32,43.25,43.3,67981.0,37.3777,37.4122,37.3518,37.395,67981.0
2019-08-26 11:50:00,43.31,43.31,43.18,43.2,70475.0,37.4036,37.4036,37.2913,37.3086,70475.0
2019-08-26 11:55:00,43.2,43.24,43.16,43.17,127019.0,37.3086,37.3431,37.2741,37.2827,127019.0
2019-08-26 12:00:00,43.17,43.19,43.15,43.17,65277.0,37.2827,37.3,37.2654,37.2827,65277.0
2019-08-26 12:05:00,43.17,43.21,43.16,43.18,100715.0,37.2827,37.3172,37.2741,37.2913,100715.0
2019-08-26 12:10:00,43.18,43.21,43.15,43.15,76689.0,37.2913,37.3172,37.2654,37.2654,76689.0
2019-08-26 12:15:00,43.15,43.15,43.1,43.11,69743.0,37.2654,37.2654,37.2222,37.2309,69743.0
2019-08-26 12:20:00,43.12,43.28,43.11,43.26,132123.0,37.2395,37.3777,37.2309,37.3604,132123.0
2019-08-26 12:25:00,43.26,43.31,43.23,43.27,106021.0,37.3604,37.4036,37.3345,37.3691,106021.0
2019-08-26 12:30:00,43.26,43.28,43.18,43.19,66525.0,37.3604,37.3777,37.2913,37.3,66525.0
2019-08-26 12:35:00,43.19,43.21,43.18,43.2,49718.0,37.3,37.3172,37.2913,37.3086,49718.0
2019-08-26 12:40:00,43.19,43.23,43.19,43.21,30101.0,37.3,37.3345,37.3,37.3172,30101.0
2019-08-26 12:45:00,43.22,43.24,43.2,43.21,25684.0,37.3259,37.3431,37.3086,37.3172,25684.0
2019-08-26 12:50:00,43.21,43.27,43.21,43.27,32620.0,37.3172,37.3691,37.3172,37.3691,32620.0
2019-08-26 12:55:00,43.28,43.3,43.24,43.25,68422.0,37.3777,37.395,37.3431,37.3518,68422.0
2019-08-26 13:00:00,43.25,43.28,43.25,43.28,53028.0,37.3518,37.3777,37.3518,37.3777,53028.0
2019-08-26 13:05:00,43.28,43.28,43.23,43.27,41224.0,37.3777,37.3777,37.3345,37.3691,41224.0
2019-08-26 13:10:00,43.27,43.27,43.16,43.18,49099.0,37.3691,37.3691,37.2741,37.2913,49099.0
2019-08-26 13:15:00,43.18,43.19,43.15,43.17,58943.0,37.2913,37.3,37.2654,37.2827,58943.0
2019-08-26 13:20:00,43.18,43.19,43.15,43.16,23840.0,37.2913,37.3,37.2654,37.2741,23840.0
2019-08-26 13:25:00,43.16,43.2,43.15,43.19,82180.0,37.2741,37.3086,37.2654,37.3,82180.0
2019-08-26 13:30:00,43.18,43.19,43.13,43.15,49846.0,37.2913,37.3,37.2481,37.2654,49846.0
2019-08-26 13:35:00,43.15,43.19,43.15,43.17,51194.0,37.2654,37.3,37.2654,37.2827,51194.0
2019-08-26 13:40:00,43.17,43.17,43.15,43.16,43198.0,37.2827,37.2827,37.2654,37.2741,43198.0
2019-08-26 13:45:00,43.16,43.18,43.16,43.17,51597.0,37.2741,37.2913,37.2741,37.2827,51597.0
2019-08-26 13:50:00,43.18,43.2,43.15,43.16,72801.0,37.2913,37.3086,37.2654,37.2741,72801.0
2019-08-26 13:55:00,43.16,43.17,43.14,43.16,63433.0,37.2741,37.2827,37.2568,37.2741,63433.0
2019-08-26 14:00:00,43.17,43.18,43.1,43.12,92104.0,37.2827,37.2913,37.2222,37.2395,92104.0
2019-08-26 14:05:00,43.13,43.13,43.09,43.13,85870.0,37.2481,37.2481,37.2136,37.2481,85870.0
2019-08-26 14:10:00,43.12,43.13,43.07,43.09,55877.0,37.2395,37.2481,37.1963,37.2136,55877.0
2019-08-26 14:15:00,43.08,43.14,43.08,43.1,83757.0,37.205,37.2568,37.205,37.2222,83757.0
2019-08-26 14:20:00,43.1,43.11,43.07,43.08,51504.0,37.2222,37.2309,37.1963,37.205,51504.0
2019-08-26 14:25:00,43.08,43.1,43.06,43.09,67980.0,37.205,37.2222,37.1877,37.2136,67980.0
2019-08-26 14:30:00,43.09,43.17,43.07,43.13,118761.0,37.2136,37.2827,37.1963,37.2481,118761.0
2019-08-26 14:35:00,43.12,43.14,43.11,43.12,68038.0,37.2395,37.2568,37.2309,37.2395,68038.0
2019-08-26 14:40:00,43.13,43.15,43.11,43.13,67546.0,37.2481,37.2654,37.2309,37.2481,67546.0
2019-08-26 14:45:00,43.12,43.17,43.12,43.16,61423.0,37.2395,37.2827,37.2395,37.2741,61423.0
2019-08-26 14:50:00,43.17,43.19,43.13,43.14,60843.0,37.2827,37.3,37.2481,37.2568,60843.0
2019-08-26 14:55:00,43.15,43.17,43.11,43.16,57559.0,37.2654,37.2827,37.2309,37.2741,57559.0
2019-08-26 15:00:00,43.16,43.25,43.15,43.22,105865.0,37.2741,37.3518,37.2654,37.3259,105865.0
2019-08-26 15:05:00,43.21,43.22,43.15,43.18,86304.0,37.3172,37.3259,37.2654,37.2913,86304.0
2019-08-26 15:10:00,43.18,43.21,43.17,43.19,44067.0,37.2913,37.3172,37.2827,37.3,44067.0
2019-08-26 15:15:00,43.19,43.25,43.18,43.22,88270.0,37.3,37.3518,37.2913,37.3259,88270.0
2019-08-26 15:20:00,43.22,43.22,43.19,43.21,63923.0,37.3259,37.3259,37.3,37.3172,63923.0
2019-08-26 15:25:00,43.21,43.22,43.18,43.19,84914.0,37.3172,37.3259,37.2913,37.3,84914.0
2019-08-26 15:30:00,43.2,43.25,43.18,43.21,126750.0,37.3086,37.3518,37.2913,37.3172,126750.0
2019-08-26 15:35:00,43.21,43.22,43.14,43.16,129517.0,37.3172,37.3259,37.2568,37.2741,129517.0
2019-08-26 15:40:00,43.17,43.19,43.12,43.13,87683.0,37.2827,37.3,37.2395,37.2481,87683.0
2019-08-26 15:45:00,43.13,43.18,43.12,43.15,180106.0,37.2481,37.2913,37.2395,37.2654,180106.0
2019-08-26 15:50:00,43.15,43.3,43.15,43.28,373101.0,37.2654,37.395,37.2654,37.3777,373101.0
2019-08-26 15:55:00,43.29,43.37,43.25,43.37,549551.0,37.3863,37.4554,37.3518,37.4554,549551.0
2019-08-27 09:30:00,43.9,43.92,43.68,43.71,207962.0,37.9131,37.9304,37.7231,37.749,207962.0
2019-08-27 09:35:00,43.71,43.8,43.65,43.77,197798.0,37.749,37.8268,37.6972,37.8009,197798.0
2019-08-27 09:40:00,43.77,43.78,43.68,43.74,96315.0,37.8009,37.8095,37.7231,37.775,96315.0
2019-08-27 09:45:00,43.75,43.86,43.72,43.8,106201.0,37.7836,37.8786,37.7577,37.8268,106201.0
2019-08-27 09:50:00,43.8,43.84,43.75,43.76,158184.0,37.8268,37.8613,37.7836,37.7922,158184.0
2019-08-27 09:55:00,43.76,43.77,43.69,43.73,94042.0,37.7922,37.8009,37.7318,37.7663,94042.0
2019-08-27 10:00:00,43.72,43.78,43.71,43.74,101673.0,37.7577,37.8095,37.749,37.775,101673.0
2019-08-27 10:05:00,43.75,43.8,43.72,43.8,95385.0,37.7836,37.8268,37.7577,37.8268,95385.0
2019-08-27 10:10:00,43.8,43.81,43.74,43.76,77190.0,37.8268,37.8354,37.775,37.7922,77190.0
2019-08-27 10:15:00,43.76,43.78,43.64,43.67,74699.0,37.7922,37.8095,37.6886,37.7145,74699.0
2019-08-27 10:20:00,43.68,43.76,43.65,43.66,113771.0,37.7231,37.7922,37.6972,37.7059,113771.0
2019-08-27 10:25:00,43.66,43.69,43.63,43.65,61153.0,37.7059,37.7318,37.68,37.6972,61153.0
2019-08-27 10:30:00,43.65,43.7,43.64,43.69,114546.0,37.6972,37.7404,37.6886,37.7318,114546.0
2019-08-27 10:35:00,43.7,43.73,43.66,43.66,122872.0,37.7404,37.7663,37.7059,37.7059,122872.0
2019-08-27 10:40:00,43.66,43.71,43.66,43.66,140081.0,37.7059,37.749,37.7059,37.7059,140081.0
2019-08-27 10:45:00,43.66,43.68,43.59,43.59,94215.0,37.7059,37.7231,37.6454,37.6454,94215.0
2019-08-27 10:50:00,43.59,43.64,43.57,43.6,56815.0,37.6454,37.6886,37.6281,37.6541,56815.0
2019-08-27 10:55:00,43.61,43.64,43.58,43.59,85155.0,37.6627,37.6886,37.6368,37.6454,85155.0
2019-08-27 11:00:00,43.59,43.6,43.55,43.59,98997.0,37.6454,37.6541,37.6109,37.6454,98997.0
2019-08-27 11:05:00,43.59,43.6,43.52,43.56,155901.0,37.6454,37.6541,37.585,37.6195,155901.0
2019-08-27 11:10:00,43.57,43.64,43.55,43.64,78019.0,37.6281,37.6886,37.6109,37.6886,78019.0
2019-08-27 11:15:00,43.64,43.65,43.52,43.53,121674.0,37.6886,37.6972,37.585,37.5936,121674.0
2019-08-27 11:20:00,43.53,43.59,43.51,43.55,87939.0,37.5936,37.6454,37.5763,37.6109,87939.0
2019-08-27 11:25:00,43.56,43.6,43.55,43.55,100592.0,37.6195,37.6541,37.6109,37.6109,100592.0
2019-08-27 11:30:00,43.56,43.64,43.55,43.63,72556.0,37.6195,37.6886,37.6109,37.68,72556.0
2019-08-27 11:35:00,43.62,43.67,43.62,43.66,146636.0,37.6713,37.7145,37.6713,37.7059,146636.0
2019-08-27 11:40:00,43.65,43.67,43.62,43.65,87513.0,37.6972,37.7145,37.6713,37.6972,87513.0
2019-08-27 11:45:00,43.66,43.67,43.59,43.63,52237.0,37.7059,37.7145,37.6454,37.68,52237.0
2019-08-27 11:50:00,43.64,43.66,43.6,43.64,63336.0,37.6886,37.7059,37.6541,37.6886,63336.0
2019-08-27 11:55:00,43.64,43.66,43.58,43.61,103369.0,37.6886,37.7059,37.6368,37.6627,103369.0
2019-08-27 12:00:00,43.61,43.68,43.57,43.58,105063.0,37.6627,37.7231,37.6281,37.6368,105063.0
2019-08-27 12:05:00,43.59,43.62,43.56,43.61,71106.0,37.6454,37.6713,37.6195,37.6627,71106.0
2019-08-27 12:10:00,43.6,43.62,43.58,43.61,32594.0,37.6541,37.6713,37.6368,37.6627,32594.0
2019-08-27 12:15:00,43.62,43.64,43.58,43.6,35634.0,37.6713,37.6886,37.6368,37.6541,35634.0
2019-08-27 12:20:00,43.59,43.67,43.58,43.66,110607.0,37.6454,37.7145,37.6368,37.7059,110607.0
2019-08-27 12:25:00,43.65,43.69,43.63,43.64,39288.0,37.6972,37.7318,37.68,37.6886,39288.0
2019-08-27 12:30:00,43.64,43.67,43.58,43.6,100865.0,37.6886,37.7145,37.6368,37.6541,100865.0
2019-08-27 12:35:00,43.59,43.62,43.52,43.52,51177.0,37.6454,37.6713,37.585,37.585,51177.0
2019-08-27 12:40:00,43.53,43.57,43.51,43.57,78729.0,37.5936,37.6281,37.5763,37.6281,78729.0
2019-08-27 12:45:00,43.57,43.62,43.56,43.59,79949.0,37.6281,37.6713,37.6195,37.6454,79949.0
2019-08-27 12:50:00,43.59,43.59,43.49,43.52,87081.0,37.6454,37.6454,37.5591,37.585,87081.0
2019-08-27 12:55:00,43.52,43.54,43.48,43.49,63446.0,37.585,37.6022,37.5504,37.5591,63446.0
2019-08-27 13:00:00,43.49,43.56,43.46,43.53,79781.0,37.5591,37.6195,37.5331,37.5936,79781.0
2019-08-27 13:05:00,43.52,43.54,43.47,43.51,61733.0,37.585,37.6022,37.5418,37.5763,61733.0
2019-08-27 13:10:00,43.51,43.52,43.46,43.47,116444.0,37.5763,37.585,37.5331,37.5418,116444.0
2019-08-27 13:15:00,43.47,43.47,43.42,43.44,174092.0,37.5418,37.5418,37.4986,37.5159,174092.0
2019-08-27 13:20:00,43.43,43.5,43.42,43.48,77610.0,37.5072,37.5677,37.4986,37.5504,77610.0
2019-08-27 13:25:00,43.49,43.55,43.49,43.55,34491.0,37.5591,37.6109,37.5591,37.6109,34491.0
2019-08-27 13:30:00,43.55,43.55,43.5,43.5,38802.0,37.6109,37.6109,37.5677,37.5677,38802.0
2019-08-27 13:35:00,43.51,43.66,43.51,43.63,110970.0,37.5763,37.7059,37.5763,37.68,110970.0
2019-08-27 13:40:00,43.64,43.7,43.63,43.69,71870.0,37.6886,37.7404,37.68,37.7318,71870.0
2019-08-27 13:45:00,43.7,43.73,43.69,43.71,52310.0,37.7404,37.7663,37.7318,37.749,52310.0
2019-08-27 13:50:00,43.71,43.72,43.65,43.66,36239.0,37.749,37.7577,37.6972,37.7059,36239.0
2019-08-27 13:55:00,43.65,43.67,43.63,43.66,34958.0,37.6972,37.7145,37.68,37.7059,34958.0
2019-08-27 14:00:00,43.66,43.7,43.63,43.63,44530.0,37.7059,37.7404,37.68,37.68,44530.0
2019-08-27 14:05:00,43.63,43.65,43.57,43.58,40551.0,37.68,37.6972,37.6281,37.6368,40551.0
2019-08-27 14:10:00,43.58,43.59,43.55,43.55,56395.0,37.6368,37.6454,37.6109,37.6109,56395.0
2019-08-27 14:15:00,43.56,43.59,43.54,43.59,29278.0,37.6195,37.6454,37.6022,37.6454,29278.0
2019-08-27 14:20:00,43.59,43.62,43.58,43.61,36506.0,37.6454,37.6713,37.6368,37.6627,36506.0
2019-08-27 14:25:00,43.61,43.61,43.55,43.58,50959.0,37.6627,37.6627,37.6109,37.6368,50959.0
2019-08-27 14:30:00,43.58,43.59,43.51,43.53,33475.0,37.6368,37.6454,37.5763,37.5936,33475.0
2019-08-27 14:35:00,43.54,43.55,43.52,43.55,42932.0,37.6022,37.6109,37.585,37.6109,42932.0
2019-08-27 14:40:00,43.55,43.59,43.54,43.58,85530.0,37.6109,37.6454,37.6022,37.6368,85530.0
2019-08-27 14:45:00,43.57,43.6,43.54,43.57,33033.0,37.6281,37.6541,37.6022,37.6281,33033.0
2019-08-27 14:50:00,43.57,43.67,43.57,43.66,40667.0,37.6281,37.7145,37.6281,37.7059,40667.0
2019-08-27 14:55:00,43.65,43.67,43.63,43.65,45929.0,37.6972,37.7145,37.68,37.6972,45929.0
2019-08-27 15:00:00,43.66,43.74,43.65,43.74,75130.0,37.7059,37.775,37.6972,37.775,75130.0
2019-08-27 15:05:00,43.74,43.76,43.7,43.71,92150.0,37.775,37.7922,37.7404,37.749,92150.0
2019-08-27 15:10:00,43.7,43.71,43.63,43.65,42832.0,37.7404,37.749,37.68,37.6972,42832.0
2019-08-27 15:15:00,43.66,43.67,43.64,43.65,25120.0,37.7059,37.7145,37.6886,37.6972,25120.0
2019-08-27 15:20:00,43.64,43.65,43.57,43.6,73103.0,37.6886,37.6972,37.6281,37.6541,73103.0
2019-08-27 15:25:00,43.61,43.63,43.57,43.58,55402.0,37.6627,37.68,37.6281,37.6368,55402.0
2019-08-27 15:30:00,43.57,43.59,43.53,43.56,92150.0,37.6281,37.6454,37.5936,37.6195,92150.0
2019-08-27 15:35:00,43.57,43.63,43.54,43.62,96057.0,37.6281,37.68,37.6022,37.6713,96057.0
2019-08-27 15:40:00,43.62,43.66,43.6,43.62,124413.0,37.6713,37.7059,37.6541,37.6713,124413.0
2019-08-27 15:45:00,43.62,43.71,43.61,43.68,181098.0,37.6713,37.749,37.6627,37.7231,181098.0
2019-08-27 15:50:00,43.67,43.68,43.62,43.63,435506.0,37.7145,37.7231,37.6713,37.68,435506.0
2019-08-27 15:55:00,43.63,43.68,43.58,43.61,1080971.0,37.68,37.7231,37.6368,37.6627,1080971.0
2019-08-28 09:30:00,43.39,43.55,43.31,43.39,278277.0,37.4727,37.6109,37.4036,37.4727,278277.0
2019-08-28 09:35:00,43.39,43.48,43.28,43.37,192228.0,37.4727,37.5504,37.3777,37.4554,192228.0
2019-08-28 09:40:00,43.37,43.37,43.22,43.29,188418.0,37.4554,37.4554,37.3259,37.3863,188418.0
2019-08-28 09:45:00,43.29,43.35,43.21,43.33,196960.0,37.3863,37.4381,37.3172,37.4209,196960.0
2019-08-28 09:50:00,43.33,43.42,43.31,43.4,266965.0,37.4209,37.4986,37.4036,37.4813,266965.0
2019-08-28 09:55:00,43.4,43.46,43.36,43.45,172031.0,37.4813,37.5331,37.4468,37.5245,172031.0
2019-08-28 10:00:00,43.46,43.47,43.34,43.39,299898.0,37.5331,37.5418,37.4295,37.4727,299898.0
2019-08-28 10:05:00,43.39,43.44,43.38,43.41,165458.0,37.4727,37.5159,37.4641,37.49,165458.0
2019-08-28 10:10:00,43.42,43.43,43.37,43.39,105660.0,37.4986,37.5072,37.4554,37.4727,105660.0
2019-08-28 10:15:00,43.38,43.4,43.29,43.29,256815.0,37.4641,37.4813,37.3863,37.3863,256815.0
2019-08-28 10:20:00,43.28,43.31,43.25,43.29,133673.0,37.3777,37.4036,37.3518,37.3863,133673.0
2019-08-28 10:25:00,43.28,43.3,43.23,43.27,125175.0,37.3777,37.395,37.3345,37.3691,125175.0
2019-08-28 10:30:00,43.27,43.36,43.27,43.3,154361.0,37.3691,37.4468,37.3691,37.395,154361.0
2019-08-28 10:35:00,43.3,43.35,43.27,43.3,116441.0,37.395,37.4381,37.3691,37.395,116441.0
2019-08-28 10:40:00,43.31,43.44,43.29,43.41,164008.0,37.4036,37.5159,37.3863,37.49,164008.0
2019-08-28 10:45:00,43.41,43.41,43.36,43.37,231962.0,37.49,37.49,37.4468,37.4554,231962.0
2019-08-28 10:50:00,43.37,43.48,43.36,43.48,168893.0,37.4554,37.5504,37.4468,37.5504,168893.0
2019-08-28 10:55:00,43.48,43.51,43.46,43.48,102438.0,37.5504,37.5763,37.5331,37.5504,102438.0
2019-08-28 11:00:00,43.48,43.49,43.43,43.44,202838.0,37.5504,37.5591,37.5072,37.5159,202838.0
2019-08-28 11:05:00,43.44,43.44,43.32,43.37,129164.0,37.5159,37.5159,37.4122,37.4554,129164.0
2019-08-28 11:10:00,43.37,43.56,43.37,43.55,209436.0,37.4554,37.6195,37.4554,37.6109,209436.0
2019-08-28 11:15:00,43.55,43.58,43.51,43.54,152423.0,37.6109,37.6368,37.5763,37.6022,152423.0
2019-08-28 11:20:00,43.55,43.67,43.53,43.66,180523.0,37.6109,37.7145,37.5936,37.7059,180523.0
2019-08-28 11:25:00,43.66,43.73,43.64,43.71,188385.0,37.7059,37.7663,37.6886,37.749,188385.0
2019-08-28 11:30:00,43.71,43.72,43.65,43.66,164608.0,37.749,37.7577,37.6972,37.7059,164608.0
2019-08-28 11:35:00,43.66,43.69,43.65,43.66,96707.0,37.7059,37.7318,37.6972,37.7059,96707.0
2019-08-28 11:40:00,43.66,43.7,43.64,43.7,105046.0,37.7059,37.7404,37.6886,37.7404,105046.0
2019-08-28 11:45:00,43.7,43.72,43.68,43.69,152816.0,37.7404,37.7577,37.7231,37.7318,152816.0
2019-08-28 11:50:00,43.69,43.75,43.67,43.75,89905.0,37.7318,37.7836,37.7145,37.7836,89905.0
2019-08-28 11:55:00,43.75,43.75,43.66,43.7,145211.0,37.7836,37.7836,37.7059,37.7404,145211.0
2019-08-28 12:00:00,43.69,43.75,43.68,43.73,63999.0,37.7318,37.7836,37.7231,37.7663,63999.0
2019-08-28 12:05:00,43.74,43.77,43.73,43.77,58651.0,37.775,37.8009,37.7663,37.8009,58651.0
2019-08-28 12:10:00,43.77,43.78,43.73,43.74,60149.0,37.8009,37.8095,37.7663,37.775,60149.0
2019-08-28 12:15:00,43.74,43.77,43.73,43.77,53917.0,37.775,37.8009,37.7663,37.8009,53917.0
2019-08-28 12:20:00,43.77,43.8,43.75,43.77,69176.0,37.8009,37.8268,37.7836,37.8009,69176.0
2019-08-28 12:25:00,43.77,43.78,43.72,43.73,48002.0,37.8009,37.8095,37.7577,37.7663,48002.0
2019-08-28 12:30:00,43.73,43.77,43.73,43.77,31635.0,37.7663,37.8009,37.7663,37.8009,31635.0
2019-08-28 12:35:00,43.76,43.78,43.71,43.72,55069.0,37.7922,37.8095,37.749,37.7577,55069.0
2019-08-28 12:40:00,43.71,43.74,43.7,43.71,45825.0,37.749,37.775,37.7404,37.749,45825.0
2019-08-28 12:45:00,43.71,43.76,43.7,43.75,47801.0,37.749,37.7922,37.7404,37.7836,47801.0
2019-08-28 12:50:00,43.75,43.79,43.74,43.78,63789.0,37.7836,37.8181,37.775,37.8095,63789.0
2019-08-28 12:55:00,43.78,43.82,43.77,43.8,112218.0,37.8095,37.844,37.8009,37.8268,112218.0
2019-08-28 13:00:00,43.8,43.81,43.72,43.74,71937.0,37.8268,37.8354,37.7577,37.775,71937.0
2019-08-28 13:05:00,43.75,43.75,43.68,43.68,96422.0,37.7836,37.7836,37.7231,37.7231,96422.0
2019-08-28 13:10:00,43.68,43.69,43.62,43.63,103433.0,37.7231,37.7318,37.6713,37.68,103433.0
2019-08-28 13:15:00,43.63,43.67,43.62,43.67,101232.0,37.68,37.7145,37.6713,37.7145,101232.0
2019-08-28 13:20:00,43.66,43.7,43.65,43.66,57545.0,37.7059,37.7404,37.6972,37.7059,57545.0
2019-08-28 13:25:00,43.66,43.68,43.65,43.66,44267.0,37.7059,37.7231,37.6972,37.7059,44267.0
2019-08-28 13:30:00,43.66,43.74,43.65,43.74,119361.0,37.7059,37.775,37.6972,37.775,119361.0
2019-08-28 13:35:00,43.73,43.77,43.73,43.73,77006.0,37.7663,37.8009,37.7663,37.7663,77006.0
2019-08-28 13:40:00,43.73,43.75,43.71,43.72,35289.0,37.7663,37.7836,37.749,37.7577,35289.0
2019-08-28 13:45:00,43.72,43.76,43.7,43.75,57946.0,37.7577,37.7922,37.7404,37.7836,57946.0
2019-08-28 13:50:00,43.74,43.75,43.7,43.73,44562.0,37.775,37.7836,37.7404,37.7663,44562.0
2019-08-28 13:55:00,43.73,43.74,43.71,43.73,61425.0,37.7663,37.775,37.749,37.7663,61425.0
2019-08-28 14:00:00,43.73,43.8,43.72,43.78,68011.0,37.7663,37.8268,37.7577,37.8095,68011.0
2019-08-28 14:05:00,43.79,43.81,43.77,43.79,60479.0,37.8181,37.8354,37.8009,37.8181,60479.0
2019-08-28 14:10:00,43.79,43.8,43.74,43.75,52503.0,37.8181,37.8268,37.775,37.7836,52503.0
2019-08-28 14:15:00,43.75,43.76,43.74,43.76,50095.0,37.7836,37.7922,37.775,37.7922,50095.0
2019-08-28 14:20:00,43.75,43.78,43.73,43.75,70141.0,37.7836,37.8095,37.7663,37.7836,70141.0
2019-08-28 14:25:00,43.75,43.76,43.74,43.76,100986.0,37.7836,37.7922,37.775,37.7922,100986.0
2019-08-28 14:30:00,43.77,43.85,43.76,43.84,88504.0,37.8009,37.87,37.7922,37.8613,88504.0
2019-08-28 14:35:00,43.84,43.86,43.81,43.82,44181.0,37.8613,37.8786,37.8354,37.844,44181.0
2019-08-28 14:40:00,43.82,43.83,43.79,43.8,49310.0,37.844,37.8527,37.8181,37.8268,49310.0
2019-08-28 14:45:00,43.8,43.87,43.8,43.86,55871.0,37.8268,37.8872,37.8268,37.8786,55871.0
2019-08-28 14:50:00,43.86,43.88,43.85,43.86,42230.0,37.8786,37.8959,37.87,37.8786,42230.0
2019-08-28 14:55:00,43.86,43.86,43.81,43.82,39195.0,37.8786,37.8786,37.8354,37.844,39195.0
2019-08-28 15:00:00,43.82,43.82,43.8,43.82,62551.0,37.844,37.844,37.8268,37.844,62551.0
2019-08-28 15:05:00,43.81,43.83,43.8,43.82,43962.0,37.8354,37.8527,37.8268,37.844,43962.0
2019-08-28 15:10:00,43.83,43.84,43.8,43.8,51006.0,37.8527,37.8613,37.8268,37.8268,51006.0
2019-08-28 15:15:00,43.8,43.9,43.8,43.9,142691.0,37.8268,37.9131,37.8268,37.9131,142691.0
2019-08-28 15:20:00,43.9,43.9,43.81,43.81,86734.0,37.9131,37.9131,37.8354,37.8354,86734.0
2019-08-28 15:25:00,43.81,43.82,43.78,43.78,75414.0,37.8354,37.844,37.8095,37.8095,75414.0
2019-08-28 15:30:00,43.79,43.79,43.69,43.69,159181.0,37.8181,37.8181,37.7318,37.7318,159181.0
2019-08-28 15:35:00,43.7,43.77,43.69,43.73,117248.0,37.7404,37.8009,37.7318,37.7663,117248.0
2019-08-28 15:40:00,43.73,43.75,43.71,43.72,119365.0,37.7663,37.7836,37.749,37.7577,119365.0
2019-08-28 15:45:00,43.72,43.77,43.72,43.75,129919.0,37.7577,37.8009,37.7577,37.7836,129919.0
2019-08-28 15:50:00,43.76,43.78,43.72,43.76,152403.0,37.7922,37.8095,37.7577,37.7922,152403.0
2019-08-28 15:55:00,43.76,43.79,43.73,43.77,373154.0,37.7922,37.8181,37.7663,37.8009,373154.0
2019-08-29 09:30:00,44.03,44.28,43.95,44.24,411944.0,38.0254,38.2413,37.9563,38.2068,411944.0
2019-08-29 09:35:00,44.23,44.28,44.15,44.26,115207.0,38.1981,38.2413,38.129,38.224,115207.0
2019-08-29 09:40:00,44.27,44.29,44.21,44.29,119532.0,38.2327,38.25,38.1809,38.25,119532.0
2019-08-29 09:45:00,44.29,44.32,44.25,44.26,105572.0,38.25,38.2759,38.2154,38.224,105572.0
2019-08-29 09:50:00,44.27,44.39,44.24,44.36,95014.0,38.2327,38.3363,38.2068,38.3104,95014.0
2019-08-29 09:55:00,44.37,44.4,44.34,44.39,81230.0,38.319,38.345,38.2931,38.3363,81230.0
2019-08-29 10:00:00,44.38,44.41,44.25,44.26,131100.0,38.3277,38.3536,38.2154,38.224,131100.0
2019-08-29 10:05:00,44.26,44.26,44.17,44.21,91086.0,38.224,38.224,38.1463,38.1809,91086.0
2019-08-29 10:10:00,44.22,44.24,44.17,44.2,139452.0,38.1895,38.2068,38.1463,38.1722,139452.0
2019-08-29 10:15:00,44.21,44.22,44.19,44.2,219529.0,38.1809,38.1895,38.1636,38.1722,219529.0
2019-08-29 10:20:00,44.2,44.22,44.17,44.19,227351.0,38.1722,38.1895,38.1463,38.1636,227351.0
2019-08-29 10:25:00,44.19,44.22,44.19,44.21,86159.0,38.1636,38.1895,38.1636,38.1809,86159.0
2019-08-29 10:30:00,44.21,44.25,44.21,44.22,38263.0,38.1809,38.2154,38.1809,38.1895,38263.0
2019-08-29 10:35:00,44.21,44.23,43.97,44.08,240503.0,38.1809,38.1981,37.9736,38.0686,240503.0
2019-08-29 10:40:00,44.07,44.15,44.06,44.09,82985.0,38.06,38.129,38.0513,38.0772,82985.0
2019-08-29 10:45:00,44.08,44.08,44.0,44.06,59859.0,38.0686,38.0686,37.9995,38.0513,59859.0
2019-08-29 10:50:00,44.07,44.1,44.06,44.08,53854.0,38.06,38.0859,38.0513,38.0686,53854.0
2019-08-29 10:55:00,44.09,44.11,44.08,44.11,85829.0,38.0772,38.0945,38.0686,38.0945,85829.0
2019-08-29 11:00:00,44.11,44.11,44.08,44.09,50935.0,38.0945,38.0945,38.0686,38.0772,50935.0
2019-08-29 11:05:00,44.09,44.21,44.09,44.2,156795.0,38.0772,38.1809,38.0772,38.1722,156795.0
2019-08-29 11:10:00,44.21,44.25,44.19,44.23,72917.0,38.1809,38.2154,38.1636,38.1981,72917.0
2019-08-29 11:15:00,44.23,44.25,44.22,44.23,58276.0,38.1981,38.2154,38.1895,38.1981,58276.0
2019-08-29 11:20:00,44.23,44.29,44.23,44.29,71088.0,38.1981,38.25,38.1981,38.25,71088.0
2019-08-29 11:25:00,44.29,44.34,44.28,44.3,113548.0,38.25,38.2931,38.2413,38.2586,113548.0
2019-08-29 11:30:00,44.3,44.33,44.29,44.3,91363.0,38.2586,38.2845,38.25,38.2586,91363.0
2019-08-29 11:35:00,44.31,44.32,44.29,44.3,116683.0,38.2672,38.2759,38.25,38.2586,116683.0
2019-08-29 11:40:00,44.29,44.38,44.28,44.37,59064.0,38.25,38.3277,38.2413,38.319,59064.0
2019-08-29 11:45:00,44.38,44.4,44.35,44.39,50427.0,38.3277,38.345,38.3018,38.3363,50427.0
2019-08-29 11:50:00,44.39,44.4,44.35,44.39,27457.0,38.3363,38.345,38.3018,38.3363,27457.0
2019-08-29 11:55:00,44.4,44.4,44.31,44.36,67924.0,38.345,38.345,38.2672,38.3104,67924.0
2019-08-29 12:00:00,44.35,44.36,44.32,44.34,40054.0,38.3018,38.3104,38.2759,38.2931,40054.0
2019-08-29 12:05:00,44.34,44.35,44.3,44.3,30017.0,38.2931,38.3018,38.2586,38.2586,30017.0
2019-08-29 12:10:00,44.31,44.35,44.3,44.31,52116.0,38.2672,38.3018,38.2586,38.2672,52116.0
2019-08-29 12:15:00,44.31,44.32,44.3,44.32,39940.0,38.2672,38.2759,38.2586,38.2759,39940.0
2019-08-29 12:20:00,44.32,44.35,44.31,44.35,65904.0,38.2759,38.3018,38.2672,38.3018,65904.0
2019-08-29 12:25:00,44.34,44.38,44.32,44.36,21199.0,38.2931,38.3277,38.2759,38.3104,21199.0
2019-08-29 12:30:00,44.36,44.4,44.35,44.4,118322.0,38.3104,38.345,38.3018,38.345,118322.0
2019-08-29 12:35:00,44.4,44.41,44.38,44.39,90164.0,38.345,38.3536,38.3277,38.3363,90164.0
2019-08-29 12:40:00,44.38,44.39,44.35,44.35,28500.0,38.3277,38.3363,38.3018,38.3018,28500.0
2019-08-29 12:45:00,44.35,44.37,44.31,44.34,67639.0,38.3018,38.319,38.2672,38.2931,67639.0
2019-08-29 12:50:00,44.33,44.37,44.3,44.36,60346.0,38.2845,38.319,38.2586,38.3104,60346.0
2019-08-29 12:55:00,44.37,44.41,44.36,44.39,42805.0,38.319,38.3536,38.3104,38.3363,42805.0
2019-08-29 13:00:00,44.39,44.39,44.37,44.39,64347.0,38.3363,38.3363,38.319,38.3363,64347.0
2019-08-29 13:05:00,44.39,44.39,44.36,44.38,25418.0,38.3363,38.3363,38.3104,38.3277,25418.0
2019-08-29 13:10:00,44.38,44.4,44.36,44.4,47478.0,38.3277,38.345,38.3104,38.345,47478.0
2019-08-29 13:15:00,44.4,44.42,44.39,44.4,51003.0,38.345,38.3622,38.3363,38.345,51003.0
2019-08-29 13:20:00,44.4,44.4,44.38,44.39,25526.0,38.345,38.345,38.3277,38.3363,25526.0
2019-08-29 13:25:00,44.38,44.42,44.37,44.38,96470.0,38.3277,38.3622,38.319,38.3277,96470.0
2019-08-29 13:30:00,44.38,44.39,44.34,44.34,65808.0,38.3277,38.3363,38.2931,38.2931,65808.0
2019-08-29 13:35:00,44.34,44.38,44.34,44.37,84453.0,38.2931,38.3277,38.2931,38.319,84453.0
2019-08-29 13:40:00,44.36,44.38,44.35,44.36,37627.0,38.3104,38.3277,38.3018,38.3104,37627.0
2019-08-29 13:45:00,44.36,44.4,44.35,44.4,37142.0,38.3104,38.345,38.3018,38.345,37142.0
2019-08-29 13:50:00,44.4,44.44,44.39,44.44,36938.0,38.345,38.3795,38.3363,38.3795,36938.0
2019-08-29 13:55:00,44.44,44.46,44.41,44.41,57752.0,38.3795,38.3968,38.3536,38.3536,57752.0
2019-08-29 14:00:00,44.41,44.48,44.41,44.48,48251.0,38.3536,38.414,38.3536,38.414,48251.0
2019-08-29 14:05:00,44.48,44.49,44.43,44.48,79650.0,38.414,38.4227,38.3709,38.414,79650.0
2019-08-29 14:10:00,44.48,44.5,44.47,44.5,129684.0,38.414,38.4313,38.4054,38.4313,129684.0
2019-08-29 14:15:00,44.49,44.5,44.42,44.45,87644.0,38.4227,38.4313,38.3622,38.3881,87644.0
2019-08-29 14:20:00,44.44,44.47,44.41,44.41,92652.0,38.3795,38.4054,38.3536,38.3536,92652.0
2019-08-29 14:25:00,44.41,44.42,44.39,44.41,124368.0,38.3536,38.3622,38.3363,38.3536,124368.0
2019-08-29 14:30:00,44.41,44.42,44.39,44.4,97507.0,38.3536,38.3622,38.3363,38.345,97507.0
2019-08-29 14:35:00,44.41,44.42,44.38,44.4,47701.0,38.3536,38.3622,38.3277,38.345,47701.0
2019-08-29 14:40:00,44.4,44.41,44.37,44.39,63647.0,38.345,38.3536,38.319,38.3363,63647.0
2019-08-29 14:45:00,44.39,44.39,44.36,44.39,49662.0,38.3363,38.3363,38.3104,38.3363,49662.0
2019-08-29 14:50:00,44.38,44.4,44.37,44.4,47069.0,38.3277,38.345,38.319,38.345,47069.0
2019-08-29 14:55:00,44.39,44.4,44.38,44.39,52213.0,38.3363,38.345,38.3277,38.3363,52213.0
2019-08-29 15:00:00,44.39,44.4,44.34,44.36,57520.0,38.3363,38.345,38.2931,38.3104,57520.0
2019-08-29 15:05:00,44.36,44.37,44.31,44.34,81920.0,38.3104,38.319,38.2672,38.2931,81920.0
2019-08-29 15:10:00,44.34,44.36,44.32,44.33,71867.0,38.2931,38.3104,38.2759,38.2845,71867.0
2019-08-29 15:15:00,44.33,44.36,44.31,44.36,49869.0,38.2845,38.3104,38.2672,38.3104,49869.0
2019-08-29 15:20:00,44.36,44.36,44.31,44.31,54081.0,38.3104,38.3104,38.2672,38.2672,54081.0
2019-08-29 15:25:00,44.32,44.32,44.27,44.28,112625.0,38.2759,38.2759,38.2327,38.2413,112625.0
2019-08-29 15:30:00,44.28,44.31,44.26,44.27,175986.0,38.2413,38.2672,38.224,38.2327,175986.0
2019-08-29 15:35:00,44.28,44.31,44.26,44.3,119089.0,38.2413,38.2672,38.224,38.2586,119089.0
2019-08-29 15:40:00,44.3,44.31,44.25,44.26,126483.0,38.2586,38.2672,38.2154,38.224,126483.0
2019-08-29 15:45:00,44.25,44.26,44.22,44.22,251460.0,38.2154,38.224,38.1895,38.1895,251460.0
2019-08-29 15:50:00,44.23,44.25,44.19,44.21,314406.0,38.1981,38.2154,38.1636,38.1809,314406.0
2019-08-29 15:55:00,44.22,44.25,44.15,44.17,1516797.0,38.1895,38.2154,38.129,38.1463,1516797.0
2019-08-30 09:30:00,44.53,44.65,44.36,44.6,296633.0,38.4572,38.5609,38.3104,38.5177,296633.0
2019-08-30 09:35:00,44.6,44.61,44.45,44.45,129827.0,38.5177,38.5263,38.3881,38.3881,129827.0
2019-08-30 09:40:00,44.45,44.46,44.35,44.37,38470.0,38.3881,38.3968,38.3018,38.319,38470.0
2019-08-30 09:45:00,44.37,44.43,44.32,44.33,84555.0,38.319,38.3709,38.2759,38.2845,84555.0
2019-08-30 09:50:00,44.33,44.47,44.32,44.46,115199.0,38.2845,38.4054,38.2759,38.3968,115199.0
2019-08-30 09:55:00,44.47,44.48,44.41,44.45,75353.0,38.4054,38.414,38.3536,38.3881,75353.0
2019-08-30 10:00:00,44.46,44.48,44.42,44.45,128932.0,38.3968,38.414,38.3622,38.3881,128932.0
2019-08-30 10:05:00,44.45,44.46,44.41,44.41,94821.0,38.3881,38.3968,38.3536,38.3536,94821.0
2019-08-30 10:10:00,44.41,44.42,44.34,44.35,76695.0,38.3536,38.3622,38.2931,38.3018,76695.0
2019-08-30 10:15:00,44.34,44.37,44.3,44.33,62111.0,38.2931,38.319,38.2586,38.2845,62111.0
2019-08-30 10:20:00,44.33,44.34,44.28,44.34,40100.0,38.2845,38.2931,38.2413,38.2931,40100.0
2019-08-30 10:25:00,44.33,44.36,44.3,44.34,66577.0,38.2845,38.3104,38.2586,38.2931,66577.0
2019-08-30 10:30:00,44.34,44.36,44.32,44.34,89255.0,38.2931,38.3104,38.2759,38.2931,89255.0
2019-08-30 10:35:00,44.34,44.35,44.31,44.32,88293.0,38.2931,38.3018,38.2672,38.2759,88293.0
2019-08-30 10:40:00,44.33,44.35,44.29,44.32,73017.0,38.2845,38.3018,38.25,38.2759,73017.0
2019-08-30 10:45:00,44.32,44.36,44.31,44.36,99038.0,38.2759,38.3104,38.2672,38.3104,99038.0
2019-08-30 10:50:00,44.36,44.36,44.29,44.33,40588.0,38.3104,38.3104,38.25,38.2845,40588.0
2019-08-30 10:55:00,44.33,44.38,44.32,44.34,72466.0,38.2845,38.3277,38.2759,38.2931,72466.0
2019-08-30 11:00:00,44.34,44.35,44.25,44.26,181340.0,38.2931,38.3018,38.2154,38.224,181340.0
2019-08-30 11:05:00,44.26,44.32,44.26,44.32,58497.0,38.224,38.2759,38.224,38.2759,58497.0
2019-08-30 11:10:00,44.31,44.33,44.21,44.25,154616.0,38.2672,38.2845,38.1809,38.2154,154616.0
2019-08-30 11:15:00,44.24,44.27,44.17,44.19,85383.0,38.2068,38.2327,38.1463,38.1636,85383.0
2019-08-30 11:20:00,44.19,44.23,44.15,44.16,79288.0,38.1636,38.1981,38.129,38.1377,79288.0
2019-08-30 11:25:00,44.17,44.21,44.15,44.21,64165.0,38.1463,38.1809,38.129,38.1809,64165.0
2019-08-30 11:30:00,44.21,44.29,44.2,44.28,60644.0,38.1809,38.25,38.1722,38.2413,60644.0
2019-08-30 11:35:00,44.28,44.29,44.23,44.23,32863.0,38.2413,38.25,38.1981,38.1981,32863.0
2019-08-30 11:40:00,44.23,44.24,44.2,44.2,63638.0,38.1981,38.2068,38.1722,38.1722,63638.0
2019-08-30 11:45:00,44.21,44.25,44.21,44.25,237312.0,38.1809,38.2154,38.1809,38.2154,237312.0
2019-08-30 11:50:00,44.26,44.28,44.23,44.23,79368.0,38.224,38.2413,38.1981,38.1981,79368.0
2019-08-30 11:55:00,44.24,44.24,44.2,44.22,107879.0,38.2068,38.2068,38.1722,38.1895,107879.0
2019-08-30 12:00:00,44.22,44.23,44.19,44.2,48897.0,38.1895,38.1981,38.1636,38.1722,48897.0
2019-08-30 12:05:00,44.19,44.21,44.16,44.18,80438.0,38.1636,38.1809,38.1377,38.155,80438.0
2019-08-30 12:10:00,44.19,44.23,44.17,44.21,128368.0,38.1636,38.1981,38.1463,38.1809,128368.0
2019-08-30 12:15:00,44.21,44.23,44.19,44.19,55288.0,38.1809,38.1981,38.1636,38.1636,55288.0
2019-08-30 12:20:00,44.2,44.21,44.19,44.21,23038.0,38.1722,38.1809,38.1636,38.1809,23038.0
2019-08-30 12:25:00,44.21,44.22,44.2,44.2,61696.0,38.1809,38.1895,38.1722,38.1722,61696.0
2019-08-30 12:30:00,44.2,44.24,44.17,44.22,39025.0,38.1722,38.2068,38.1463,38.1895,39025.0
2019-08-30 12:35:00,44.22,44.24,44.2,44.22,109853.0,38.1895,38.2068,38.1722,38.1895,109853.0
2019-08-30 12:40:00,44.22,44.22,44.2,44.2,90073.0,38.1895,38.1895,38.1722,38.1722,90073.0
2019-08-30 12:45:00,44.2,44.23,44.2,44.21,48038.0,38.1722,38.1981,38.1722,38.1809,48038.0
2019-08-30 12:50:00,44.22,44.25,44.2,44.25,34888.0,38.1895,38.2154,38.1722,38.2154,34888.0
2019-08-30 12:55:00,44.24,44.29,44.24,44.24,116944.0,38.2068,38.25,38.2068,38.2068,116944.0
2019-08-30 13:00:00,44.24,44.26,44.23,44.23,62403.0,38.2068,38.224,38.1981,38.1981,62403.0
2019-08-30 13:05:00,44.23,44.25,44.19,44.21,130266.0,38.1981,38.2154,38.1636,38.1809,130266.0
2019-08-30 13:10:00,44.2,44.21,44.16,44.18,269754.0,38.1722,38.1809,38.1377,38.155,269754.0
2019-08-30 13:15:00,44.18,44.18,44.11,44.12,84334.0,38.155,38.155,38.0945,38.1031,84334.0
2019-08-30 13:20:00,44.13,44.15,44.12,44.12,53861.0,38.1118,38.129,38.1031,38.1031,53861.0
2019-08-30 13:25:00,44.12,44.16,44.11,44.12,78277.0,38.1031,38.1377,38.0945,38.1031,78277.0
2019-08-30 13:30:00,44.12,44.14,44.1,44.11,58429.0,38.1031,38.1204,38.0859,38.0945,58429.0
2019-08-30 13:35:00,44.12,44.13,44.1,44.12,43473.0,38.1031,38.1118,38.0859,38.1031,43473.0
2019-08-30 13:40:00,44.11,44.12,44.08,44.1,39087.0,38.0945,38.1031,38.0686,38.0859,39087.0
2019-08-30 13:45:00,44.1,44.14,44.1,44.13,38610.0,38.0859,38.1204,38.0859,38.1118,38610.0
2019-08-30 13:50:00,44.14,44.16,44.13,44.14,51015.0,38.1204,38.1377,38.1118,38.1204,51015.0
2019-08-30 13:55:00,44.13,44.17,44.12,44.16,68045.0,38.1118,38.1463,38.1031,38.1377,68045.0
2019-08-30 14:00:00,44.16,44.19,44.15,44.18,86448.0,38.1377,38.1636,38.129,38.155,86448.0
2019-08-30 14:05:00,44.18,44.19,44.14,44.16,65567.0,38.155,38.1636,38.1204,38.1377,65567.0
2019-08-30 14:10:00,44.17,44.19,44.16,44.18,79265.0,38.1463,38.1636,38.1377,38.155,79265.0
2019-08-30 14:15:00,44.19,44.19,44.16,44.16,89273.0,38.1636,38.1636,38.1377,38.1377,89273.0
2019-08-30 14:20:00,44.16,44.2,44.15,44.18,101179.0,38.1377,38.1722,38.129,38.155,101179.0
2019-08-30 14:25:00,44.18,44.18,44.15,44.17,89900.0,38.155,38.155,38.129,38.1463,89900.0
2019-08-30 14:30:00,44.17,44.18,44.12,44.13,61754.0,38.1463,38.155,38.1031,38.1118,61754.0
2019-08-30 14:35:00,44.14,44.17,44.12,44.13,34426.0,38.1204,38.1463,38.1031,38.1118,34426.0
2019-08-30 14:40:00,44.13,44.15,44.09,44.14,63526.0,38.1118,38.129,38.0772,38.1204,63526.0
2019-08-30 14:45:00,44.14,44.14,44.11,44.13,40251.0,38.1204,38.1204,38.0945,38.1118,40251.0
2019-08-30 14:50:00,44.12,44.16,44.11,44.15,44505.0,38.1031,38.1377,38.0945,38.129,44505.0
2019-08-30 14:55:00,44.15,44.16,44.14,44.14,28261.0,38.129,38.1377,38.1204,38.1204,28261.0
2019-08-30 15:00:00,44.14,44.19,44.11,44.14,173370.0,38.1204,38.1636,38.0945,38.1204,173370.0
2019-08-30 15:05:00,44.14,44.16,44.13,44.16,138888.0,38.1204,38.1377,38.1118,38.1377,138888.0
2019-08-30 15:10:00,44.16,44.16,44.08,44.09,86392.0,38.1377,38.1377,38.0686,38.0772,86392.0
2019-08-30 15:15:00,44.1,44.11,44.05,44.06,100151.0,38.0859,38.0945,38.0427,38.0513,100151.0
2019-08-30 15:20:00,44.05,44.06,44.03,44.06,275864.0,38.0427,38.0513,38.0254,38.0513,275864.0
2019-08-30 15:25:00,44.06,44.14,44.06,44.12,372806.0,38.0513,38.1204,38.0513,38.1031,372806.0
2019-08-30 15:30:00,44.12,44.17,44.11,44.15,141743.0,38.1031,38.1463,38.0945,38.129,141743.0
2019-08-30 15:35:00,44.15,44.16,44.1,44.14,97044.0,38.129,38.1377,38.0859,38.1204,97044.0
2019-08-30 15:40:00,44.14,44.15,44.12,44.13,85853.0,38.1204,38.129,38.1031,38.1118,85853.0
2019-08-30 15:45:00,44.13,44.17,44.1,44.16,246332.0,38.1118,38.1463,38.0859,38.1377,246332.0
2019-08-30 15:50:00,44.17,44.22,44.13,44.19,412641.0,38.1463,38.1895,38.1118,38.1636,412641.0
2019-08-30 15:55:00,44.18,44.38,44.18,44.2,1964760.0,38.155,38.3277,38.155,38.1722,1964760.0
2019-09-03 09:30:00,43.9,44.08,43.76,43.92,313287.0,37.9131,38.0686,37.7922,37.9304,313287.0
2019-09-03 09:35:00,43.93,43.97,43.85,43.92,88690.0,37.939,37.9736,37.87,37.9304,88690.0
2019-09-03 09:40:00,43.93,44.04,43.86,44.04,56093.0,37.939,38.034,37.8786,38.034,56093.0
2019-09-03 09:45:00,44.04,44.05,43.88,43.9,159754.0,38.034,38.0427,37.8959,37.9131,159754.0
2019-09-03 09:50:00,43.9,43.94,43.87,43.94,217759.0,37.9131,37.9477,37.8872,37.9477,217759.0
2019-09-03 09:55:00,43.95,43.99,43.91,43.95,57963.0,37.9563,37.9909,37.9218,37.9563,57963.0
2019-09-03 10:00:00,43.94,43.94,43.61,43.66,250288.0,37.9477,37.9477,37.6627,37.7059,250288.0
2019-09-03 10:05:00,43.65,43.68,43.58,43.61,117307.0,37.6972,37.7231,37.6368,37.6627,117307.0
2019-09-03 10:10:00,43.62,43.68,43.59,43.63,123434.0,37.6713,37.7231,37.6454,37.68,123434.0
2019-09-03 10:15:00,43.61,43.67,43.59,43.66,79466.0,37.6627,37.7145,37.6454,37.7059,79466.0
2019-09-03 10:20:00,43.65,43.72,43.65,43.7,76892.0,37.6972,37.7577,37.6972,37.7404,76892.0
2019-09-03 10:25:00,43.7,43.78,43.66,43.77,206165.0,37.7404,37.8095,37.7059,37.8009,206165.0
2019-09-03 10:30:00,43.78,43.79,43.71,43.76,103969.0,37.8095,37.8181,37.749,37.7922,103969.0
2019-09-03 10:35:00,43.76,43.79,43.72,43.77,70269.0,37.7922,37.8181,37.7577,37.8009,70269.0
2019-09-03 10:40:00,43.77,43.9,43.76,43.87,120538.0,37.8009,37.9131,37.7922,37.8872,120538.0
2019-09-03 10:45:00,43.86,43.91,43.8,43.81,110332.0,37.8786,37.9218,37.8268,37.8354,110332.0
2019-09-03 10:50:00,43.82,43.85,43.78,43.83,59155.0,37.844,37.87,37.8095,37.8527,59155.0
2019-09-03 10:55:00,43.83,43.88,43.82,43.87,101741.0,37.8527,37.8959,37.844,37.8872,101741.0
2019-09-03 11:00:00,43.87,43.89,43.83,43.86,149420.0,37.8872,37.9045,37.8527,37.8786,149420.0
2019-09-03 11:05:00,43.85,43.89,43.83,43.83,146853.0,37.87,37.9045,37.8527,37.8527,146853.0
2019-09-03 11:10:00,43.84,43.84,43.66,43.67,166880.0,37.8613,37.8613,37.7059,37.7145,166880.0
2019-09-03 11:15:00,43.66,43.76,43.64,43.76,86052.0,37.7059,37.7922,37.6886,37.7922,86052.0
2019-09-03 11:20:00,43.75,43.78,43.71,43.76,103504.0,37.7836,37.8095,37.749,37.7922,103504.0
2019-09-03 11:25:00,43.77,43.81,43.74,43.78,85766.0,37.8009,37.8354,37.775,37.8095,85766.0
2019-09-03 11:30:00,43.78,43.85,43.72,43.79,106842.0,37.8095,37.87,37.7577,37.8181,106842.0
2019-09-03 11:35:00,43.79,43.83,43.78,43.81,63815.0,37.8181,37.8527,37.8095,37.8354,63815.0
2019-09-03 11:40:00,43.81,43.84,43.79,43.79,126781.0,37.8354,37.8613,37.8181,37.8181,126781.0
2019-09-03 11:45:00,43.8,43.86,43.76,43.84,53410.0,37.8268,37.8786,37.7922,37.8613,53410.0
2019-09-03 11:50:00,43.85,43.86,43.81,43.83,36171.0,37.87,37.8786,37.8354,37.8527,36171.0
2019-09-03 11:55:00,43.83,43.86,43.76,43.77,105169.0,37.8527,37.8786,37.7922,37.8009,105169.0
2019-09-03 12:00:00,43.77,43.82,43.76,43.8,91032.0,37.8009,37.844,37.7922,37.8268,91032.0
2019-09-03 12:05:00,43.8,43.83,43.72,43.72,69679.0,37.8268,37.8527,37.7577,37.7577,69679.0
2019-09-03 12:10:00,43.72,43.74,43.67,43.73,42731.0,37.7577,37.775,37.7145,37.7663,42731.0
2019-09-03 12:15:00,43.74,43.77,43.7,43.71,170009.0,37.775,37.8009,37.7404,37.749,170009.0
2019-09-03 12:20:00,43.71,43.74,43.67,43.69,97408.0,37.749,37.775,37.7145,37.7318,97408.0
2019-09-03 12:25:00,43.69,43.72,43.67,43.71,38143.0,37.7318,37.7577,37.7145,37.749,38143.0
2019-09-03 12:30:00,43.72,43.72,43.67,43.68,47834.0,37.7577,37.7577,37.7145,37.7231,47834.0
2019-09-03 12:35:00,43.69,43.74,43.68,43.73,70665.0,37.7318,37.775,37.7231,37.7663,70665.0
2019-09-03 12:40:00,43.72,43.75,43.71,43.75,83742.0,37.7577,37.7836,37.749,37.7836,83742.0
2019-09-03 12:45:00,43.74,43.8,43.73,43.77,49136.0,37.775,37.8268,37.7663,37.8009,49136.0
2019-09-03 12:50:00,43.77,43.78,43.67,43.67,60258.0,37.8009,37.8095,37.7145,37.7145,60258.0
2019-09-03 12:55:00,43.67,43.7,43.67,43.7,22405.0,37.7145,37.7404,37.7145,37.7404,22405.0
2019-09-03 13:00:00,43.7,43.74,43.69,43.7,42047.0,37.7404,37.775,37.7318,37.7404,42047.0
2019-09-03 13:05:00,43.69,43.71,43.61,43.67,61451.0,37.7318,37.749,37.6627,37.7145,61451.0
2019-09-03 13:10:00,43.66,43.68,43.65,43.68,26079.0,37.7059,37.7231,37.6972,37.7231,26079.0
2019-09-03 13:15:00,43.68,43.7,43.66,43.67,30734.0,37.7231,37.7404,37.7059,37.7145,30734.0
2019-09-03 13:20:00,43.66,43.67,43.6,43.62,64264.0,37.7059,37.7145,37.6541,37.6713,64264.0
2019-09-03 13:25:00,43.63,43.68,43.62,43.66,71563.0,37.68,37.7231,37.6713,37.7059,71563.0
2019-09-03 13:30:00,43.66,43.67,43.6,43.61,80592.0,37.7059,37.7145,37.6541,37.6627,80592.0
2019-09-03 13:35:00,43.61,43.62,43.56,43.58,79567.0,37.6627,37.6713,37.6195,37.6368,79567.0
2019-09-03 13:40:00,43.59,43.6,43.53,43.57,41186.0,37.6454,37.6541,37.5936,37.6281,41186.0
2019-09-03 13:45:00,43.57,43.58,43.54,43.56,73759.0,37.6281,37.6368,37.6022,37.6195,73759.0
2019-09-03 13:50:00,43.57,43.57,43.53,43.55,53877.0,37.6281,37.6281,37.5936,37.6109,53877.0
2019-09-03 13:55:00,43.55,43.61,43.55,43.58,43282.0,37.6109,37.6627,37.6109,37.6368,43282.0
2019-09-03 14:00:00,43.59,43.65,43.58,43.64,46589.0,37.6454,37.6972,37.6368,37.6886,46589.0
2019-09-03 14:05:00,43.64,43.67,43.61,43.66,50455.0,37.6886,37.7145,37.6627,37.7059,50455.0
2019-09-03 14:10:00,43.66,43.7,43.65,43.68,80736.0,37.7059,37.7404,37.6972,37.7231,80736.0
2019-09-03 14:15:00,43.68,43.69,43.66,43.66,71874.0,37.7231,37.7318,37.7059,37.7059,71874.0
2019-09-03 14:20:00,43.67,43.71,43.66,43.66,64976.0,37.7145,37.749,37.7059,37.7059,64976.0
2019-09-03 14:25:00,43.66,43.73,43.66,43.73,69447.0,37.7059,37.7663,37.7059,37.7663,69447.0
2019-09-03 14:30:00,43.72,43.75,43.69,43.7,102838.0,37.7577,37.7836,37.7318,37.7404,102838.0
2019-09-03 14:35:00,43.7,43.73,43.68,43.72,65532.0,37.7404,37.7663,37.7231,37.7577,65532.0
2019-09-03 14:40:00,43.72,43.72,43.69,43.7,30359.0,37.7577,37.7577,37.7318,37.7404,30359.0
2019-09-03 14:45:00,43.7,43.7,43.65,43.68,56741.0,37.7404,37.7404,37.6972,37.7231,56741.0
2019-09-03 14:50:00,43.68,43.71,43.65,43.68,91573.0,37.7231,37.749,37.6972,37.7231,91573.0
2019-09-03 14:55:00,43.67,43.67,43.65,43.65,33534.0,37.7145,37.7145,37.6972,37.6972,33534.0
2019-09-03 15:00:00,43.66,43.7,43.62,43.68,88307.0,37.7059,37.7404,37.6713,37.7231,88307.0
2019-09-03 15:05:00,43.67,43.72,43.67,43.71,39095.0,37.7145,37.7577,37.7145,37.749,39095.0
2019-09-03 15:10:00,43.72,43.72,43.68,43.7,49019.0,37.7577,37.7577,37.7231,37.7404,49019.0
2019-09-03 15:15:00,43.7,43.74,43.68,43.72,56985.0,37.7404,37.775,37.7231,37.7577,56985.0
2019-09-03 15:20:00,43.73,43.77,43.73,43.73,68468.0,37.7663,37.8009,37.7663,37.7663,68468.0
2019-09-03 15:25:00,43.73,43.74,43.7,43.72,106669.0,37.7663,37.775,37.7404,37.7577,106669.0
2019-09-03 15:30:00,43.72,43.78,43.7,43.76,124012.0,37.7577,37.8095,37.7404,37.7922,124012.0
2019-09-03 15:35:00,43.76,43.8,43.75,43.79,110496.0,37.7922,37.8268,37.7836,37.8181,110496.0
2019-09-03 15:40:00,43.79,43.79,43.75,43.76,98065.0,37.8181,37.8181,37.7836,37.7922,98065.0
2019-09-03 15:45:00,43.77,43.82,43.76,43.8,137092.0,37.8009,37.844,37.7922,37.8268,137092.0
2019-09-03 15:50:00,43.8,43.92,43.8,43.91,263760.0,37.8268,37.9304,37.8268,37.9218,263760.0
2019-09-03 15:55:00,43.9,43.93,43.86,43.87,526812.0,37.9131,37.939,37.8786,37.8872,526812.0
2019-09-04 09:30:00,44.32,44.35,44.22,44.32,456803.0,38.2759,38.3018,38.1895,38.2759,456803.0
2019-09-04 09:35:00,44.32,44.36,44.26,44.35,214785.0,38.2759,38.3104,38.224,38.3018,214785.0
2019-09-04 09:40:00,44.34,44.46,44.33,44.45,277629.0,38.2931,38.3968,38.2845,38.3881,277629.0
2019-09-04 09:45:00,44.46,44.57,44.46,44.52,251593.0,38.3968,38.4918,38.3968,38.4486,251593.0
2019-09-04 09:50:00,44.52,44.63,44.47,44.63,256945.0,38.4486,38.5436,38.4054,38.5436,256945.0
2019-09-04 09:55:00,44.62,44.63,44.52,44.57,239166.0,38.5349,38.5436,38.4486,38.4918,239166.0
2019-09-04 10:00:00,44.57,44.63,44.55,44.61,135856.0,38.4918,38.5436,38.4745,38.5263,135856.0
2019-09-04 10:05:00,44.61,44.67,44.57,44.59,301197.0,38.5263,38.5781,38.4918,38.509,301197.0
2019-09-04 10:10:00,44.59,44.62,44.56,44.62,244896.0,38.509,38.5349,38.4831,38.5349,244896.0
2019-09-04 10:15:00,44.61,44.68,44.59,44.68,127413.0,38.5263,38.5868,38.509,38.5868,127413.0
2019-09-04 10:20:00,44.67,44.73,44.66,44.73,428412.0,38.5781,38.6299,38.5695,38.6299,428412.0
2019-09-04 10:25:00,44.73,44.81,44.72,44.81,219639.0,38.6299,38.699,38.6213,38.699,219639.0
2019-09-04 10:30:00,44.8,44.89,44.8,44.83,325409.0,38.6904,38.7681,38.6904,38.7163,325409.0
2019-09-04 10:35:00,44.83,44.85,44.76,44.84,366289.0,38.7163,38.7336,38.6559,38.7249,366289.0
2019-09-04 10:40:00,44.83,44.85,44.76,44.8,212071.0,38.7163,38.7336,38.6559,38.6904,212071.0
2019-09-04 10:45:00,44.79,44.81,44.75,44.78,483592.0,38.6818,38.699,38.6472,38.6731,483592.0
2019-09-04 10:50:00,44.77,44.78,44.72,44.75,304804.0,38.6645,38.6731,38.6213,38.6472,304804.0
2019-09-04 10:55:00,44.75,44.75,44.66,44.66,420543.0,38.6472,38.6472,38.5695,38.5695,420543.0
2019-09-04 11:00:00,44.66,44.69,44.59,44.59,238232.0,38.5695,38.5954,38.509,38.509,238232.0
2019-09-04 11:05:00,44.6,44.7,44.58,44.7,201161.0,38.5177,38.604,38.5004,38.604,201161.0
2019-09-04 11:10:00,44.7,44.76,44.68,44.72,138064.0,38.604,38.6559,38.5868,38.6213,138064.0
2019-09-04 11:15:00,44.71,44.82,44.7,44.8,255293.0,38.6127,38.7077,38.604,38.6904,255293.0
2019-09-04 11:20:00,44.81,44.81,44.76,44.78,157659.0,38.699,38.699,38.6559,38.6731,157659.0
2019-09-04 11:25:00,44.78,44.79,44.72,44.79,205533.0,38.6731,38.6818,38.6213,38.6818,205533.0
2019-09-04 11:30:00,44.79,44.85,44.78,44.84,252989.0,38.6818,38.7336,38.6731,38.7249,252989.0
2019-09-04 11:35:00,44.84,44.92,44.84,44.9,95990.0,38.7249,38.794,38.7249,38.7768,95990.0
2019-09-04 11:40:00,44.9,45.06,44.89,45.06,448102.0,38.7768,38.9149,38.7681,38.9149,448102.0
2019-09-04 11:45:00,45.06,45.07,44.97,45.02,161173.0,38.9149,38.9236,38.8372,38.8804,161173.0
2019-09-04 11:50:00,45.02,45.02,44.98,45.0,141273.0,38.8804,38.8804,38.8459,38.8631,141273.0
2019-09-04 11:55:00,45.0,45.03,44.99,45.01,140212.0,38.8631,38.889,38.8545,38.8718,140212.0
2019-09-04 12:00:00,45.0,45.11,45.0,45.11,206315.0,38.8631,38.9581,38.8631,38.9581,206315.0
2019-09-04 12:05:00,45.11,45.12,45.08,45.1,69459.0,38.9581,38.9668,38.9322,38.9495,69459.0
2019-09-04 12:10:00,45.1,45.14,45.07,45.12,128640.0,38.9495,38.984,38.9236,38.9668,128640.0
2019-09-04 12:15:00,45.13,45.15,45.07,45.09,215892.0,38.9754,38.9927,38.9236,38.9409,215892.0
2019-09-04 12:20:00,45.09,45.19,45.06,45.17,244213.0,38.9409,39.0272,38.9149,39.0099,244213.0
2019-09-04 12:25:00,45.17,45.19,45.13,45.18,81200.0,39.0099,39.0272,38.9754,39.0186,81200.0
2019-09-04 12:30:00,45.17,45.19,45.13,45.14,94259.0,39.0099,39.0272,38.9754,38.984,94259.0
2019-09-04 12:35:00,45.14,45.2,45.11,45.19,147650.0,38.984,39.0359,38.9581,39.0272,147650.0
2019-09-04 12:40:00,45.19,45.27,45.18,45.25,188005.0,39.0272,39.0963,39.0186,39.079,188005.0
2019-09-04 12:45:00,45.25,45.27,45.19,45.26,327286.0,39.079,39.0963,39.0272,39.0877,327286.0
2019-09-04 12:50:00,45.25,45.28,45.17,45.18,165309.0,39.079,39.1049,39.0099,39.0186,165309.0
2019-09-04 12:55:00,45.19,45.24,45.16,45.24,90947.0,39.0272,39.0704,39.0013,39.0704,90947.0
2019-09-04 13:00:00,45.23,45.28,45.22,45.22,86970.0,39.0618,39.1049,39.0531,39.0531,86970.0
2019-09-04 13:05:00,45.23,45.26,45.21,45.21,189679.0,39.0618,39.0877,39.0445,39.0445,189679.0
2019-09-04 13:10:00,45.22,45.22,45.12,45.14,176397.0,39.0531,39.0531,38.9668,38.984,176397.0
2019-09-04 13:15:00,45.13,45.15,45.12,45.15,70981.0,38.9754,38.9927,38.9668,38.9927,70981.0
2019-09-04 13:20:00,45.15,45.18,45.14,45.16,75114.0,38.9927,39.0186,38.984,39.0013,75114.0
2019-09-04 13:25:00,45.16,45.2,45.15,45.2,98956.0,39.0013,39.0359,38.9927,39.0359,98956.0
2019-09-04 13:30:00,45.2,45.2,45.09,45.11,226410.0,39.0359,39.0359,38.9409,38.9581,226410.0
2019-09-04 13:35:00,45.1,45.15,45.06,45.07,275766.0,38.9495,38.9927,38.9149,38.9236,275766.0
2019-09-04 13:40:00,45.06,45.07,44.99,45.0,261717.0,38.9149,38.9236,38.8545,38.8631,261717.0
2019-09-04 13:45:00,45.0,45.06,44.99,45.04,148033.0,38.8631,38.9149,38.8545,38.8977,148033.0
2019-09-04 13:50:00,45.04,45.06,45.01,45.05,59071.0,38.8977,38.9149,38.8718,38.9063,59071.0
2019-09-04 13:55:00,45.05,45.07,45.04,45.07,84567.0,38.9063,38.9236,38.8977,38.9236,84567.0
2019-09-04 14:00:00,45.07,45.12,45.05,45.1,99076.0,38.9236,38.9668,38.9063,38.9495,99076.0
2019-09-04 14:05:00,45.11,45.13,45.08,45.12,143037.0,38.9581,38.9754,38.9322,38.9668,143037.0
2019-09-04 14:10:00,45.14,45.14,45.09,45.11,78005.0,38.984,38.984,38.9409,38.9581,78005.0
2019-09-04 14:15:00,45.11,45.22,45.1,45.21,206152.0,38.9581,39.0531,38.9495,39.0445,206152.0
2019-09-04 14:20:00,45.21,45.25,45.19,45.21,118730.0,39.0445,39.079,39.0272,39.0445,118730.0
2019-09-04 14:25:00,45.21,45.3,45.2,45.28,166751.0,39.0445,39.1222,39.0359,39.1049,166751.0
2019-09-04 14:30:00,45.28,45.34,45.24,45.33,342389.0,39.1049,39.1568,39.0704,39.1481,342389.0
2019-09-04 14:35:00,45.33,45.42,45.33,45.39,276997.0,39.1481,39.2258,39.1481,39.1999,276997.0
2019-09-04 14:40:00,45.39,45.45,45.36,45.44,356900.0,39.1999,39.2518,39.174,39.2431,356900.0
2019-09-04 14:45:00,45.44,45.46,45.41,45.44,212399.0,39.2431,39.2604,39.2172,39.2431,212399.0
2019-09-04 14:50:00,45.44,45.46,45.4,45.44,157732.0,39.2431,39.2604,39.2086,39.2431,157732.0
2019-09-04 14:55:00,45.45,45.47,45.4,45.45,245179.0,39.2518,39.269,39.2086,39.2518,245179.0
2019-09-04 15:00:00,45.45,45.48,45.44,45.46,246592.0,39.2518,39.2777,39.2431,39.2604,246592.0
2019-09-04 15:05:00,45.46,45.47,45.37,45.39,417276.0,39.2604,39.269,39.1827,39.1999,417276.0
2019-09-04 15:10:00,45.39,45.48,45.37,45.47,254451.0,39.1999,39.2777,39.1827,39.269,254451.0
2019-09-04 15:15:00,45.46,45.47,45.43,45.45,133775.0,39.2604,39.269,39.2345,39.2518,133775.0
2019-09-04 15:20:00,45.45,45.47,45.44,45.46,220581.0,39.2518,39.269,39.2431,39.2604,220581.0
2019-09-04 15:25:00,45.46,45.46,45.41,45.46,195090.0,39.2604,39.2604,39.2172,39.2604,195090.0
2019-09-04 15:30:00,45.46,45.53,45.45,45.53,243336.0,39.2604,39.3208,39.2518,39.3208,243336.0
2019-09-04 15:35:00,45.52,45.58,45.52,45.58,344094.0,39.3122,39.364,39.3122,39.364,344094.0
2019-09-04 15:40:00,45.58,45.62,45.5,45.62,976733.0,39.364,39.3986,39.2949,39.3986,976733.0
2019-09-04 15:45:00,45.62,45.68,45.58,45.68,550897.0,39.3986,39.4504,39.364,39.4504,550897.0
2019-09-04 15:50:00,45.67,45.71,45.66,45.68,703844.0,39.4418,39.4763,39.4331,39.4504,703844.0
2019-09-04 15:55:00,45.66,45.68,45.45,45.53,1357837.0,39.4331,39.4504,39.2518,39.3208,1357837.0
2019-09-05 09:30:00,46.45,46.5,46.21,46.46,1044739.0,40.1154,40.1586,39.9081,40.124,1044739.0
2019-09-05 09:35:00,46.45,46.46,46.28,46.41,538950.0,40.1154,40.124,39.9686,40.0808,538950.0
2019-09-05 09:40:00,46.41,46.42,46.15,46.27,361720.0,40.0808,40.0895,39.8563,39.9599,361720.0
2019-09-05 09:45:00,46.26,46.36,46.21,46.21,318666.0,39.9513,40.0377,39.9081,39.9081,318666.0
2019-09-05 09:50:00,46.2,46.35,46.19,46.28,326608.0,39.8995,40.029,39.8908,39.9686,326608.0
2019-09-05 09:55:00,46.29,46.31,46.22,46.27,188651.0,39.9772,39.9945,39.9167,39.9599,188651.0
2019-09-05 10:00:00,46.27,46.4,46.26,46.37,388508.0,39.9599,40.0722,39.9513,40.0463,388508.0
2019-09-05 10:05:00,46.38,46.55,46.36,46.52,304555.0,40.0549,40.2017,40.0377,40.1758,304555.0
2019-09-05 10:10:00,46.53,46.53,46.4,46.44,219177.0,40.1845,40.1845,40.0722,40.1067,219177.0
2019-09-05 10:15:00,46.44,46.57,46.44,46.56,415760.0,40.1067,40.219,40.1067,40.2104,415760.0
2019-09-05 10:20:00,46.56,46.56,46.42,46.42,392556.0,40.2104,40.2104,40.0895,40.0895,392556.0
2019-09-05 10:25:00,46.42,46.48,46.39,46.47,274613.0,40.0895,40.1413,40.0636,40.1327,274613.0
2019-09-05 10:30:00,46.47,46.5,46.41,46.48,351685.0,40.1327,40.1586,40.0808,40.1413,351685.0
2019-09-05 10:35:00,46.49,46.56,46.48,46.55,781564.0,40.1499,40.2104,40.1413,40.2017,781564.0
2019-09-05 10:40:00,46.56,46.62,46.48,46.49,346097.0,40.2104,40.2622,40.1413,40.1499,346097.0
2019-09-05 10:45:00,46.49,46.51,46.34,46.34,271319.0,40.1499,40.1672,40.0204,40.0204,271319.0
2019-09-05 10:50:00,46.34,46.34,46.2,46.22,341778.0,40.0204,40.0204,39.8995,39.9167,341778.0
2019-09-05 10:55:00,46.22,46.22,46.14,46.19,298255.0,39.9167,39.9167,39.8477,39.8908,298255.0
2019-09-05 11:00:00,46.19,46.24,46.17,46.21,274618.0,39.8908,39.934,39.8736,39.9081,274618.0
2019-09-05 11:05:00,46.21,46.24,46.17,46.19,176150.0,39.9081,39.934,39.8736,39.8908,176150.0
2019-09-05 11:10:00,46.19,46.21,46.13,46.14,132434.0,39.8908,39.9081,39.839,39.8477,132434.0
2019-09-05 11:15:00,46.14,46.15,45.99,46.05,373513.0,39.8477,39.8563,39.7181,39.7699,373513.0
2019-09-05 11:20:00,46.04,46.15,46.03,46.14,285757.0,39.7613,39.8563,39.7527,39.8477,285757.0
2019-09-05 11:25:00,46.14,46.21,46.13,46.21,253509.0,39.8477,39.9081,39.839,39.9081,253509.0
2019-09-05 11:30:00,46.2,46.25,46.16,46.25,145615.0,39.8995,39.9427,39.8649,39.9427,145615.0
2019-09-05 11:35:00,46.25,46.31,46.24,46.28,147795.0,39.9427,39.9945,39.934,39.9686,147795.0
2019-09-05 11:40:00,46.28,46.29,46.23,46.26,144736.0,39.9686,39.9772,39.9254,39.9513,144736.0
2019-09-05 11:45:00,46.25,46.27,46.19,46.27,169730.0,39.9427,39.9599,39.8908,39.9599,169730.0
2019-09-05 11:50:00,46.27,46.31,46.24,46.28,121003.0,39.9599,39.9945,39.934,39.9686,121003.0
2019-09-05 11:55:00,46.28,46.3,46.23,46.27,149261.0,39.9686,39.9858,39.9254,39.9599,149261.0
2019-09-05 12:00:00,46.27,46.29,46.22,46.27,86410.0,39.9599,39.9772,39.9167,39.9599,86410.0
2019-09-05 12:05:00,46.27,46.37,46.26,46.37,200417.0,39.9599,40.0463,39.9513,40.0463,200417.0
2019-09-05 12:10:00,46.36,46.38,46.32,46.36,110248.0,40.0377,40.0549,40.0031,40.0377,110248.0
2019-09-05 12:15:00,46.35,46.39,46.33,46.34,94297.0,40.029,40.0636,40.0117,40.0204,94297.0
2019-09-05 12:20:00,46.34,46.36,46.28,46.3,134736.0,40.0204,40.0377,39.9686,39.9858,134736.0
2019-09-05 12:25:00,46.3,46.34,46.28,46.3,183828.0,39.9858,40.0204,39.9686,39.9858,183828.0
2019-09-05 12:30:00,46.31,46.32,46.28,46.3,113176.0,39.9945,40.0031,39.9686,39.9858,113176.0
2019-09-05 12:35:00,46.29,46.33,46.28,46.33,67351.0,39.9772,40.0117,39.9686,40.0117,67351.0
2019-09-05 12:40:00,46.33,46.4,46.31,46.4,141279.0,40.0117,40.0722,39.9945,40.0722,141279.0
2019-09-05 12:45:00,46.4,46.42,46.3,46.32,119507.0,40.0722,40.0895,39.9858,40.0031,119507.0
2019-09-05 12:50:00,46.31,46.32,46.29,46.3,42740.0,39.9945,40.0031,39.9772,39.9858,42740.0
2019-09-05 12:55:00,46.3,46.39,46.29,46.39,84944.0,39.9858,40.0636,39.9772,40.0636,84944.0
2019-09-05 13:00:00,46.39,46.41,46.31,46.32,74574.0,40.0636,40.0808,39.9945,40.0031,74574.0
2019-09-05 13:05:00,46.32,46.33,46.27,46.3,125009.0,40.0031,40.0117,39.9599,39.9858,125009.0
2019-09-05 13:10:00,46.3,46.31,46.28,46.3,35113.0,39.9858,39.9945,39.9686,39.9858,35113.0
2019-09-05 13:15:00,46.3,46.32,46.24,46.25,76457.0,39.9858,40.0031,39.934,39.9427,76457.0
2019-09-05 13:20:00,46.25,46.28,46.22,46.28,76950.0,39.9427,39.9686,39.9167,39.9686,76950.0
2019-09-05 13:25:00,46.28,46.34,46.27,46.31,153937.0,39.9686,40.0204,39.9599,39.9945,153937.0
2019-09-05 13:30:00,46.32,46.32,46.27,46.29,79177.0,40.0031,40.0031,39.9599,39.9772,79177.0
2019-09-05 13:35:00,46.28,46.3,46.28,46.29,61182.0,39.9686,39.9858,39.9686,39.9772,61182.0
2019-09-05 13:40:00,46.29,46.32,46.28,46.31,124260.0,39.9772,40.0031,39.9686,39.9945,124260.0
2019-09-05 13:45:00,46.3,46.34,46.29,46.3,99081.0,39.9858,40.0204,39.9772,39.9858,99081.0
2019-09-05 13:50:00,46.3,46.38,46.3,46.38,171056.0,39.9858,40.0549,39.9858,40.0549,171056.0
2019-09-05 13:55:00,46.38,46.49,46.37,46.4,320150.0,40.0549,40.1499,40.0463,40.0722,320150.0
2019-09-05 14:00:00,46.41,46.51,46.37,46.46,237745.0,40.0808,40.1672,40.0463,40.124,237745.0
2019-09-05 14:05:00,46.45,46.58,46.44,46.49,203304.0,40.1154,40.2277,40.1067,40.1499,203304.0
2019-09-05 14:10:00,46.48,46.54,46.45,46.48,232449.0,40.1413,40.1931,40.1154,40.1413,232449.0
2019-09-05 14:15:00,46.48,46.48,46.43,46.44,70176.0,40.1413,40.1413,40.0981,40.1067,70176.0
2019-09-05 14:20:00,46.45,46.45,46.34,46.37,106545.0,40.1154,40.1154,40.0204,40.0463,106545.0
2019-09-05 14:25:00,46.37,46.42,46.37,46.4,59234.0,40.0463,40.0895,40.0463,40.0722,59234.0
2019-09-05 14:30:00,46.4,46.45,46.36,46.44,95496.0,40.0722,40.1154,40.0377,40.1067,95496.0
2019-09-05 14:35:00,46.43,46.43,46.36,46.39,116021.0,40.0981,40.0981,40.0377,40.0636,116021.0
2019-09-05 14:40:00,46.39,46.43,46.37,46.41,77456.0,40.0636,40.0981,40.0463,40.0808,77456.0
2019-09-05 14:45:00,46.4,46.45,46.4,46.4,148750.0,40.0722,40.1154,40.0722,40.0722,148750.0
2019-09-05 14:50:00,46.4,46.41,46.37,46.39,309159.0,40.0722,40.0808,40.0463,40.0636,309159.0
2019-09-05 14:55:00,46.38,46.5,46.37,46.47,233669.0,40.0549,40.1586,40.0463,40.1327,233669.0
2019-09-05 15:00:00,46.47,46.53,46.44,46.5,130598.0,40.1327,40.1845,40.1067,40.1586,130598.0
2019-09-05 15:05:00,46.49,46.5,46.45,46.46,74882.0,40.1499,40.1586,40.1154,40.124,74882.0
2019-09-05 15:10:00,46.47,46.5,46.45,46.47,101229.0,40.1327,40.1586,40.1154,40.1327,101229.0
2019-09-05 15:15:00,46.47,46.47,46.44,46.44,85273.0,40.1327,40.1327,40.1067,40.1067,85273.0
2019-09-05 15:20:00,46.44,46.45,46.41,46.41,120169.0,40.1067,40.1154,40.0808,40.0808,120169.0
2019-09-05 15:25:00,46.41,46.45,46.41,46.43,185868.0,40.0808,40.1154,40.0808,40.0981,185868.0
2019-09-05 15:30:00,46.42,46.43,46.38,46.4,190061.0,40.0895,40.0981,40.0549,40.0722,190061.0
2019-09-05 15:35:00,46.39,46.4,46.35,46.36,226619.0,40.0636,40.0722,40.029,40.0377,226619.0
2019-09-05 15:40:00,46.36,46.39,46.36,46.37,155628.0,40.0377,40.0636,40.0377,40.0463,155628.0
2019-09-05 15:45:00,46.37,46.39,46.34,46.34,328393.0,40.0463,40.0636,40.0204,40.0204,328393.0
2019-09-05 15:50:00,46.34,46.39,46.31,46.37,462760.0,40.0204,40.0636,39.9945,40.0463,462760.0
2019-09-05 15:55:00,46.37,46.43,46.36,46.4,1104769.0,40.0463,40.0981,40.0377,40.0722,1104769.0
2019-09-06 09:30:00,46.43,46.6,46.33,46.55,367609.0,40.0981,40.2449,40.0117,40.2017,367609.0
2019-09-06 09:35:00,46.55,46.58,46.35,46.38,128118.0,40.2017,40.2277,40.029,40.0549,128118.0
2019-09-06 09:40:00,46.37,46.48,46.35,46.44,114553.0,40.0463,40.1413,40.029,40.1067,114553.0
2019-09-06 09:45:00,46.44,46.5,46.39,46.48,158780.0,40.1067,40.1586,40.0636,40.1413,158780.0
2019-09-06 09:50:00,46.48,46.53,46.46,46.51,122728.0,40.1413,40.1845,40.124,40.1672,122728.0
2019-09-06 09:55:00,46.52,46.55,46.5,46.53,87831.0,40.1758,40.2017,40.1586,40.1845,87831.0
2019-09-06 10:00:00,46.53,46.55,46.46,46.51,109509.0,40.1845,40.2017,40.124,40.1672,109509.0
2019-09-06 10:05:00,46.51,46.58,46.45,46.46,132725.0,40.1672,40.2277,40.1154,40.124,132725.0
2019-09-06 10:10:00,46.46,46.54,46.43,46.52,85193.0,40.124,40.1931,40.0981,40.1758,85193.0
2019-09-06 10:15:00,46.53,46.59,46.51,46.55,56115.0,40.1845,40.2363,40.1672,40.2017,56115.0
2019-09-06 10:20:00,46.55,46.59,46.54,46.57,62233.0,40.2017,40.2363,40.1931,40.219,62233.0
2019-09-06 10:25:00,46.58,46.59,46.55,46.59,60369.0,40.2277,40.2363,40.2017,40.2363,60369.0
2019-09-06 10:30:00,46.59,46.61,46.51,46.57,56019.0,40.2363,40.2536,40.1672,40.219,56019.0
2019-09-06 10:35:00,46.57,46.59,46.52,46.55,76802.0,40.219,40.2363,40.1758,40.2017,76802.0
2019-09-06 10:40:00,46.55,46.56,46.52,46.55,135052.0,40.2017,40.2104,40.1758,40.2017,135052.0
2019-09-06 10:45:00,46.55,46.56,46.52,46.55,58510.0,40.2017,40.2104,40.1758,40.2017,58510.0
2019-09-06 10:50:00,46.55,46.58,46.52,46.53,87679.0,40.2017,40.2277,40.1758,40.1845,87679.0
2019-09-06 10:55:00,46.53,46.54,46.51,46.52,94439.0,40.1845,40.1931,40.1672,40.1758,94439.0
2019-09-06 11:00:00,46.53,46.53,46.47,46.47,102827.0,40.1845,40.1845,40.1327,40.1327,102827.0
2019-09-06 11:05:00,46.47,46.48,46.42,46.43,108192.0,40.1327,40.1413,40.0895,40.0981,108192.0
2019-09-06 11:10:00,46.43,46.47,46.41,46.44,87109.0,40.0981,40.1327,40.0808,40.1067,87109.0
2019-09-06 11:15:00,46.45,46.45,46.42,46.43,90168.0,40.1154,40.1154,40.0895,40.0981,90168.0
2019-09-06 11:20:00,46.43,46.46,46.4,46.43,110385.0,40.0981,40.124,40.0722,40.0981,110385.0
2019-09-06 11:25:00,46.43,46.45,46.42,46.42,64571.0,40.0981,40.1154,40.0895,40.0895,64571.0
2019-09-06 11:30:00,46.42,46.47,46.37,46.4,156121.0,40.0895,40.1327,40.0463,40.0722,156121.0
2019-09-06 11:35:00,46.4,46.43,46.39,46.41,95180.0,40.0722,40.0981,40.0636,40.0808,95180.0
2019-09-06 11:40:00,46.42,46.44,46.38,46.44,75314.0,40.0895,40.1067,40.0549,40.1067,75314.0
2019-09-06 11:45:00,46.44,46.48,46.42,46.43,90268.0,40.1067,40.1413,40.0895,40.0981,90268.0
2019-09-06 11:50:00,46.42,46.42,46.39,46.39,119217.0,40.0895,40.0895,40.0636,40.0636,119217.0
2019-09-06 11:55:00,46.39,46.41,46.37,46.38,95641.0,40.0636,40.0808,40.0463,40.0549,95641.0
2019-09-06 12:00:00,46.39,46.4,46.34,46.35,116524.0,40.0636,40.0722,40.0204,40.029,116524.0
2019-09-06 12:05:00,46.36,46.36,46.3,46.34,171992.0,40.0377,40.0377,39.9858,40.0204,171992.0
2019-09-06 12:10:00,46.34,46.34,46.31,46.32,78403.0,40.0204,40.0204,39.9945,40.0031,78403.0
2019-09-06 12:15:00,46.31,46.34,46.21,46.23,225156.0,39.9945,40.0204,39.9081,39.9254,225156.0
2019-09-06 12:20:00,46.21,46.32,46.2,46.3,138986.0,39.9081,40.0031,39.8995,39.9858,138986.0
2019-09-06 12:25:00,46.3,46.33,46.26,46.28,118571.0,39.9858,40.0117,39.9513,39.9686,118571.0
2019-09-06 12:30:00,46.28,46.33,46.27,46.32,69801.0,39.9686,40.0117,39.9599,40.0031,69801.0
2019-09-06 12:35:00,46.32,46.32,46.27,46.29,114419.0,40.0031,40.0031,39.9599,39.9772,114419.0
2019-09-06 12:40:00,46.28,46.3,46.25,46.29,77385.0,39.9686,39.9858,39.9427,39.9772,77385.0
2019-09-06 12:45:00,46.28,46.29,46.23,46.27,85692.0,39.9686,39.9772,39.9254,39.9599,85692.0
2019-09-06 12:50:00,46.28,46.29,46.24,46.28,144246.0,39.9686,39.9772,39.934,39.9686,144246.0
2019-09-06 12:55:00,46.28,46.29,46.25,46.26,491755.0,39.9686,39.9772,39.9427,39.9513,491755.0
2019-09-06 13:00:00,46.26,46.31,46.25,46.3,128484.0,39.9513,39.9945,39.9427,39.9858,128484.0
2019-09-06 13:05:00,46.3,46.31,46.26,46.27,103460.0,39.9858,39.9945,39.9513,39.9599,103460.0
2019-09-06 13:10:00,46.28,46.3,46.27,46.29,91554.0,39.9686,39.9858,39.9599,39.9772,91554.0
2019-09-06 13:15:00,46.29,46.32,46.28,46.3,115656.0,39.9772,40.0031,39.9686,39.9858,115656.0
2019-09-06 13:20:00,46.3,46.32,46.29,46.3,114271.0,39.9858,40.0031,39.9772,39.9858,114271.0
2019-09-06 13:25:00,46.3,46.33,46.3,46.32,68831.0,39.9858,40.0117,39.9858,40.0031,68831.0
2019-09-06 13:30:00,46.32,46.32,46.28,46.28,149469.0,40.0031,40.0031,39.9686,39.9686,149469.0
2019-09-06 13:35:00,46.28,46.31,46.27,46.3,151216.0,39.9686,39.9945,39.9599,39.9858,151216.0
2019-09-06 13:40:00,46.3,46.31,46.28,46.3,95221.0,39.9858,39.9945,39.9686,39.9858,95221.0
2019-09-06 13:45:00,46.3,46.3,46.26,46.28,72763.0,39.9858,39.9858,39.9513,39.9686,72763.0
2019-09-06 13:50:00,46.28,46.3,46.26,46.29,63439.0,39.9686,39.9858,39.9513,39.9772,63439.0
2019-09-06 13:55:00,46.29,46.3,46.28,46.3,78862.0,39.9772,39.9858,39.9686,39.9858,78862.0
2019-09-06 14:00:00,46.3,46.31,46.26,46.29,97485.0,39.9858,39.9945,39.9513,39.9772,97485.0
2019-09-06 14:05:00,46.3,46.31,46.28,46.3,65121.0,39.9858,39.9945,39.9686,39.9858,65121.0
2019-09-06 14:10:00,46.3,46.32,46.29,46.3,82313.0,39.9858,40.0031,39.9772,39.9858,82313.0
2019-09-06 14:15:00,46.3,46.4,46.29,46.38,92729.0,39.9858,40.0722,39.9772,40.0549,92729.0
2019-09-06 14:20:00,46.39,46.4,46.34,46.36,123884.0,40.0636,40.0722,40.0204,40.0377,123884.0
2019-09-06 14:25:00,46.36,46.37,46.34,46.36,89365.0,40.0377,40.0463,40.0204,40.0377,89365.0
2019-09-06 14:30:00,46.37,46.39,46.35,46.37,69927.0,40.0463,40.0636,40.029,40.0463,69927.0
2019-09-06 14:35:00,46.37,46.38,46.34,46.36,113704.0,40.0463,40.0549,40.0204,40.0377,113704.0
2019-09-06 14:40:00,46.37,46.37,46.33,46.37,66445.0,40.0463,40.0463,40.0117,40.0463,66445.0
2019-09-06 14:45:00,46.37,46.41,46.35,46.41,75110.0,40.0463,40.0808,40.029,40.0808,75110.0
2019-09-06 14:50:00,46.41,46.41,46.37,46.39,119738.0,40.0808,40.0808,40.0463,40.0636,119738.0
2019-09-06 14:55:00,46.39,46.4,46.37,46.39,79460.0,40.0636,40.0722,40.0463,40.0636,79460.0
2019-09-06 15:00:00,46.4,46.4,46.37,46.39,63654.0,40.0722,40.0722,40.0463,40.0636,63654.0
2019-09-06 15:05:00,46.39,46.4,46.36,46.39,111050.0,40.0636,40.0722,40.0377,40.0636,111050.0
2019-09-06 15:10:00,46.39,46.4,46.37,46.38,142688.0,40.0636,40.0722,40.0463,40.0549,142688.0
2019-09-06 15:15:00,46.38,46.4,46.37,46.38,86232.0,40.0549,40.0722,40.0463,40.0549,86232.0
2019-09-06 15:20:00,46.39,46.41,46.36,46.41,163675.0,40.0636,40.0808,40.0377,40.0808,163675.0
2019-09-06 15:25:00,46.41,46.48,46.4,46.48,186439.0,40.0808,40.1413,40.0722,40.1413,186439.0
2019-09-06 15:30:00,46.48,46.48,46.43,46.45,153413.0,40.1413,40.1413,40.0981,40.1154,153413.0
2019-09-06 15:35:00,46.45,46.45,46.39,46.4,157251.0,40.1154,40.1154,40.0636,40.0722,157251.0
2019-09-06 15:40:00,46.41,46.42,46.38,46.4,226030.0,40.0808,40.0895,40.0549,40.0722,226030.0
2019-09-06 15:45:00,46.41,46.43,46.4,46.41,182546.0,40.0808,40.0981,40.0722,40.0808,182546.0
2019-09-06 15:50:00,46.42,46.43,46.38,46.41,411370.0,40.0895,40.0981,40.0549,40.0808,411370.0
2019-09-06 15:55:00,46.41,46.42,46.34,46.37,755731.0,40.0808,40.0895,40.0204,40.0463,755731.0
2019-09-09 09:30:00,46.65,46.65,46.46,46.55,410164.0,40.2881,40.2881,40.124,40.2017,410164.0
2019-09-09 09:35:00,46.55,46.69,46.51,46.64,162174.0,40.2017,40.3227,40.1672,40.2795,162174.0
2019-09-09 09:40:00,46.63,46.63,46.54,46.61,111918.0,40.2708,40.2708,40.1931,40.2536,111918.0
2019-09-09 09:45:00,46.62,46.66,46.59,46.64,147576.0,40.2622,40.2967,40.2363,40.2795,147576.0
2019-09-09 09:50:00,46.64,46.68,46.57,46.61,141425.0,40.2795,40.314,40.219,40.2536,141425.0
2019-09-09 09:55:00,46.61,46.61,46.49,46.51,206034.0,40.2536,40.2536,40.1499,40.1672,206034.0
2019-09-09 10:00:00,46.51,46.53,46.42,46.48,161303.0,40.1672,40.1845,40.0895,40.1413,161303.0
2019-09-09 10:05:00,46.47,46.54,46.47,46.51,140565.0,40.1327,40.1931,40.1327,40.1672,140565.0
2019-09-09 10:10:00,46.51,46.54,46.48,46.5,122414.0,40.1672,40.1931,40.1413,40.1586,122414.0
2019-09-09 10:15:00,46.5,46.52,46.44,46.49,112094.0,40.1586,40.1758,40.1067,40.1499,112094.0
2019-09-09 10:20:00,46.48,46.54,46.45,46.5,85364.0,40.1413,40.1931,40.1154,40.1586,85364.0
2019-09-09 10:25:00,46.5,46.51,46.46,46.48,96045.0,40.1586,40.1672,40.124,40.1413,96045.0
2019-09-09 10:30:00,46.48,46.52,46.47,46.52,85157.0,40.1413,40.1758,40.1327,40.1758,85157.0
2019-09-09 10:35:00,46.52,46.52,46.49,46.51,90066.0,40.1758,40.1758,40.1499,40.1672,90066.0
2019-09-09 10:40:00,46.52,46.56,46.48,46.53,93685.0,40.1758,40.2104,40.1413,40.1845,93685.0
2019-09-09 10:45:00,46.54,46.54,46.42,46.47,156819.0,40.1931,40.1931,40.0895,40.1327,156819.0
2019-09-09 10:50:00,46.46,46.49,46.43,46.46,71264.0,40.124,40.1499,40.0981,40.124,71264.0
2019-09-09 10:55:00,46.45,46.52,46.45,46.5,95728.0,40.1154,40.1758,40.1154,40.1586,95728.0
2019-09-09 11:00:00,46.51,46.52,46.4,46.43,77171.0,40.1672,40.1758,40.0722,40.0981,77171.0
2019-09-09 11:05:00,46.42,46.46,46.41,46.45,131191.0,40.0895,40.124,40.0808,40.1154,131191.0
2019-09-09 11:10:00,46.45,46.5,46.45,46.48,117130.0,40.1154,40.1586,40.1154,40.1413,117130.0
2019-09-09 11:15:00,46.48,46.5,46.45,46.5,52304.0,40.1413,40.1586,40.1154,40.1586,52304.0
2019-09-09 11:20:00,46.5,46.5,46.42,46.43,81909.0,40.1586,40.1586,40.0895,40.0981,81909.0
2019-09-09 11:25:00,46.42,46.48,46.42,46.45,39476.0,40.0895,40.1413,40.0895,40.1154,39476.0
2019-09-09 11:30:00,46.46,46.48,46.44,46.47,30990.0,40.124,40.1413,40.1067,40.1327,30990.0
2019-09-09 11:35:00,46.47,46.48,46.46,46.48,43723.0,40.1327,40.1413,40.124,40.1413,43723.0
2019-09-09 11:40:00,46.47,46.47,46.44,46.45,41157.0,40.1327,40.1327,40.1067,40.1154,41157.0
2019-09-09 11:45:00,46.45,46.46,46.44,46.45,36773.0,40.1154,40.124,40.1067,40.1154,36773.0
2019-09-09 11:50:00,46.44,46.45,46.41,46.45,90759.0,40.1067,40.1154,40.0808,40.1154,90759.0
2019-09-09 11:55:00,46.44,46.45,46.39,46.39,91156.0,40.1067,40.1154,40.0636,40.0636,91156.0
2019-09-09 12:00:00,46.4,46.41,46.34,46.35,101616.0,40.0722,40.0808,40.0204,40.029,101616.0
2019-09-09 12:05:00,46.34,46.36,46.3,46.32,108289.0,40.0204,40.0377,39.9858,40.0031,108289.0
2019-09-09 12:10:00,46.32,46.33,46.29,46.3,69574.0,40.0031,40.0117,39.9772,39.9858,69574.0
2019-09-09 12:15:00,46.29,46.3,46.21,46.23,141310.0,39.9772,39.9858,39.9081,39.9254,141310.0
2019-09-09 12:20:00,46.24,46.25,46.2,46.21,117724.0,39.934,39.9427,39.8995,39.9081,117724.0
2019-09-09 12:25:00,46.21,46.23,46.2,46.22,117908.0,39.9081,39.9254,39.8995,39.9167,117908.0
2019-09-09 12:30:00,46.21,46.22,46.18,46.2,95643.0,39.9081,39.9167,39.8822,39.8995,95643.0
2019-09-09 12:35:00,46.2,46.2,46.13,46.2,192950.0,39.8995,39.8995,39.839,39.8995,192950.0
2019-09-09 12:40:00,46.21,46.23,46.18,46.21,80057.0,39.9081,39.9254,39.8822,39.9081,80057.0
2019-09-09 12:45:00,46.2,46.23,46.18,46.2,153571.0,39.8995,39.9254,39.8822,39.8995,153571.0
2019-09-09 12:50:00,46.2,46.33,46.2,46.32,169793.0,39.8995,40.0117,39.8995,40.0031,169793.0
2019-09-09 12:55:00,46.32,46.34,46.31,46.34,65518.0,40.0031,40.0204,39.9945,40.0204,65518.0
2019-09-09 13:00:00,46.34,46.35,46.32,46.34,49473.0,40.0204,40.029,40.0031,40.0204,49473.0
2019-09-09 13:05:00,46.34,46.36,46.32,46.32,50785.0,40.0204,40.0377,40.0031,40.0031,50785.0
2019-09-09 13:10:00,46.33,46.33,46.23,46.23,109961.0,40.0117,40.0117,39.9254,39.9254,109961.0
2019-09-09 13:15:00,46.23,46.28,46.23,46.26,66676.0,39.9254,39.9686,39.9254,39.9513,66676.0
2019-09-09 13:20:00,46.26,46.27,46.22,46.22,26867.0,39.9513,39.9599,39.9167,39.9167,26867.0
2019-09-09 13:25:00,46.23,46.23,46.2,46.22,48805.0,39.9254,39.9254,39.8995,39.9167,48805.0
2019-09-09 13:30:00,46.22,46.24,46.19,46.21,61267.0,39.9167,39.934,39.8908,39.9081,61267.0
2019-09-09 13:35:00,46.2,46.23,46.18,46.23,105068.0,39.8995,39.9254,39.8822,39.9254,105068.0
2019-09-09 13:40:00,46.22,46.24,46.18,46.19,62492.0,39.9167,39.934,39.8822,39.8908,62492.0
2019-09-09 13:45:00,46.18,46.21,46.17,46.21,59089.0,39.8822,39.9081,39.8736,39.9081,59089.0
2019-09-09 13:50:00,46.21,46.23,46.19,46.23,78250.0,39.9081,39.9254,39.8908,39.9254,78250.0
2019-09-09 13:55:00,46.23,46.28,46.22,46.28,57583.0,39.9254,39.9686,39.9167,39.9686,57583.0
2019-09-09 14:00:00,46.28,46.34,46.27,46.33,71933.0,39.9686,40.0204,39.9599,40.0117,71933.0
2019-09-09 14:05:00,46.33,46.35,46.31,46.32,98395.0,40.0117,40.029,39.9945,40.0031,98395.0
2019-09-09 14:10:00,46.31,46.38,46.29,46.38,131105.0,39.9945,40.0549,39.9772,40.0549,131105.0
2019-09-09 14:15:00,46.38,46.43,46.37,46.41,104675.0,40.0549,40.0981,40.0463,40.0808,104675.0
2019-09-09 14:20:00,46.41,46.43,46.38,46.4,88750.0,40.0808,40.0981,40.0549,40.0722,88750.0
2019-09-09 14:25:00,46.4,46.42,46.38,46.38,151599.0,40.0722,40.0895,40.0549,40.0549,151599.0
2019-09-09 14:30:00,46.37,46.42,46.36,46.41,104198.0,40.0463,40.0895,40.0377,40.0808,104198.0
2019-09-09 14:35:00,46.41,46.41,46.36,46.38,77660.0,40.0808,40.0808,40.0377,40.0549,77660.0
2019-09-09 14:40:00,46.38,46.4,46.34,46.37,111602.0,40.0549,40.0722,40.0204,40.0463,111602.0
2019-09-09 14:45:00,46.36,46.4,46.35,46.37,62445.0,40.0377,40.0722,40.029,40.0463,62445.0
2019-09-09 14:50:00,46.37,46.41,46.35,46.36,125123.0,40.0463,40.0808,40.029,40.0377,125123.0
2019-09-09 14:55:00,46.35,46.37,46.33,46.33,61697.0,40.029,40.0463,40.0117,40.0117,61697.0
2019-09-09 15:00:00,46.34,46.42,46.32,46.4,159869.0,40.0204,40.0895,40.0031,40.0722,159869.0
2019-09-09 15:05:00,46.39,46.4,46.36,46.38,54622.0,40.0636,40.0722,40.0377,40.0549,54622.0
2019-09-09 15:10:00,46.37,46.45,46.36,46.41,140959.0,40.0463,40.1154,40.0377,40.0808,140959.0
2019-09-09 15:15:00,46.42,46.44,46.4,46.43,166651.0,40.0895,40.1067,40.0722,40.0981,166651.0
2019-09-09 15:20:00,46.42,46.44,46.41,46.43,120676.0,40.0895,40.1067,40.0808,40.0981,120676.0
2019-09-09 15:25:00,46.43,46.43,46.39,46.39,110869.0,40.0981,40.0981,40.0636,40.0636,110869.0
2019-09-09 15:30:00,46.39,46.4,46.36,46.39,146205.0,40.0636,40.0722,40.0377,40.0636,146205.0
2019-09-09 15:35:00,46.39,46.47,46.37,46.47,150426.0,40.0636,40.1327,40.0463,40.1327,150426.0
2019-09-09 15:40:00,46.46,46.47,46.43,46.43,129090.0,40.124,40.1327,40.0981,40.0981,129090.0
2019-09-09 15:45:00,46.43,46.52,46.42,46.52,337382.0,40.0981,40.1758,40.0895,40.1758,337382.0
2019-09-09 15:50:00,46.52,46.55,46.49,46.53,366965.0,40.1758,40.2017,40.1499,40.1845,366965.0
2019-09-09 15:55:00,46.52,46.53,46.38,46.44,1217143.0,40.1758,40.1845,40.0549,40.1067,1217143.0
2019-09-10 09:30:00,46.2,46.41,46.18,46.41,372310.0,39.8995,40.0808,39.8822,40.0808,372310.0
2019-09-10 09:35:00,46.41,46.55,46.39,46.43,161121.0,40.0808,40.2017,40.0636,40.0981,161121.0
2019-09-10 09:40:00,46.44,46.48,46.39,46.44,184401.0,40.1067,40.1413,40.0636,40.1067,184401.0
2019-09-10 09:45:00,46.45,46.57,46.44,46.48,166494.0,40.1154,40.219,40.1067,40.1413,166494.0
2019-09-10 09:50:00,46.48,46.48,46.33,46.34,105803.0,40.1413,40.1413,40.0117,40.0204,105803.0
2019-09-10 09:55:00,46.35,46.39,46.3,46.3,178291.0,40.029,40.0636,39.9858,39.9858,178291.0
2019-09-10 10:00:00,46.3,46.35,46.26,46.34,209885.0,39.9858,40.029,39.9513,40.0204,209885.0
2019-09-10 10:05:00,46.34,46.41,46.34,46.41,210781.0,40.0204,40.0808,40.0204,40.0808,210781.0
2019-09-10 10:10:00,46.41,46.56,46.39,46.54,197166.0,40.0808,40.2104,40.0636,40.1931,197166.0
2019-09-10 10:15:00,46.53,46.55,46.45,46.45,217964.0,40.1845,40.2017,40.1154,40.1154,217964.0
2019-09-10 10:20:00,46.45,46.48,46.4,46.41,119409.0,40.1154,40.1413,40.0722,40.0808,119409.0
2019-09-10 10:25:00,46.41,46.42,46.37,46.4,81067.0,40.0808,40.0895,40.0463,40.0722,81067.0
2019-09-10 10:30:00,46.4,46.42,46.33,46.34,76853.0,40.0722,40.0895,40.0117,40.0204,76853.0
2019-09-10 10:35:00,46.33,46.4,46.3,46.3,155710.0,40.0117,40.0722,39.9858,39.9858,155710.0
2019-09-10 10:40:00,46.31,46.37,46.29,46.31,94821.0,39.9945,40.0463,39.9772,39.9945,94821.0
2019-09-10 10:45:00,46.32,46.33,46.29,46.31,61818.0,40.0031,40.0117,39.9772,39.9945,61818.0
2019-09-10 10:50:00,46.31,46.32,46.2,46.21,84851.0,39.9945,40.0031,39.8995,39.9081,84851.0
2019-09-10 10:55:00,46.22,46.22,46.2,46.22,76599.0,39.9167,39.9167,39.8995,39.9167,76599.0
2019-09-10 11:00:00,46.21,46.25,46.19,46.22,87816.0,39.9081,39.9427,39.8908,39.9167,87816.0
2019-09-10 11:05:00,46.22,46.25,46.2,46.22,94989.0,39.9167,39.9427,39.8995,39.9167,94989.0
2019-09-10 11:10:00,46.22,46.35,46.21,46.34,106220.0,39.9167,40.029,39.9081,40.0204,106220.0
2019-09-10 11:15:00,46.33,46.36,46.32,46.33,78292.0,40.0117,40.0377,40.0031,40.0117,78292.0
2019-09-10 11:20:00,46.33,46.38,46.32,46.36,88606.0,40.0117,40.0549,40.0031,40.0377,88606.0
2019-09-10 11:25:00,46.36,46.37,46.29,46.31,98620.0,40.0377,40.0463,39.9772,39.9945,98620.0
2019-09-10 11:30:00,46.3,46.32,46.25,46.26,49697.0,39.9858,40.0031,39.9427,39.9513,49697.0
2019-09-10 11:35:00,46.27,46.28,46.24,46.26,107539.0,39.9599,39.9686,39.934,39.9513,107539.0
2019-09-10 11:40:00,46.26,46.27,46.21,46.24,91640.0,39.9513,39.9599,39.9081,39.934,91640.0
2019-09-10 11:45:00,46.25,46.37,46.24,46.35,176959.0,39.9427,40.0463,39.934,40.029,176959.0
2019-09-10 11:50:00,46.36,46.44,46.35,46.4,105288.0,40.0377,40.1067,40.029,40.0722,105288.0
2019-09-10 11:55:00,46.41,46.42,46.27,46.31,248996.0,40.0808,40.0895,39.9599,39.9945,248996.0
2019-09-10 12:00:00,46.32,46.34,46.23,46.28,119428.0,40.0031,40.0204,39.9254,39.9686,119428.0
2019-09-10 12:05:00,46.28,46.28,46.23,46.25,100215.0,39.9686,39.9686,39.9254,39.9427,100215.0
2019-09-10 12:10:00,46.24,46.27,46.22,46.25,56535.0,39.934,39.9599,39.9167,39.9427,56535.0
2019-09-10 12:15:00,46.25,46.32,46.24,46.31,91506.0,39.9427,40.0031,39.934,39.9945,91506.0
2019-09-10 12:20:00,46.31,46.43,46.31,46.43,330252.0,39.9945,40.0981,39.9945,40.0981,330252.0
2019-09-10 12:25:00,46.42,46.48,46.42,46.48,333176.0,40.0895,40.1413,40.0895,40.1413,333176.0
2019-09-10 12:30:00,46.47,46.49,46.41,46.41,89620.0,40.1327,40.1499,40.0808,40.0808,89620.0
2019-09-10 12:35:00,46.4,46.44,46.37,46.38,163117.0,40.0722,40.1067,40.0463,40.0549,163117.0
2019-09-10 12:40:00,46.38,46.41,46.35,46.37,83180.0,40.0549,40.0808,40.029,40.0463,83180.0
2019-09-10 12:45:00,46.37,46.41,46.36,46.39,101243.0,40.0463,40.0808,40.0377,40.0636,101243.0
2019-09-10 12:50:00,46.39,46.4,46.36,46.37,52184.0,40.0636,40.0722,40.0377,40.0463,52184.0
2019-09-10 12:55:00,46.36,46.4,46.34,46.34,92798.0,40.0377,40.0722,40.0204,40.0204,92798.0
2019-09-10 13:00:00,46.35,46.4,46.34,46.36,152381.0,40.029,40.0722,40.0204,40.0377,152381.0
2019-09-10 13:05:00,46.35,46.36,46.31,46.32,56453.0,40.029,40.0377,39.9945,40.0031,56453.0
2019-09-10 13:10:00,46.33,46.37,46.32,46.37,49981.0,40.0117,40.0463,40.0031,40.0463,49981.0
2019-09-10 13:15:00,46.36,46.37,46.29,46.31,91417.0,40.0377,40.0463,39.9772,39.9945,91417.0
2019-09-10 13:20:00,46.31,46.31,46.27,46.3,67491.0,39.9945,39.9945,39.9599,39.9858,67491.0
2019-09-10 13:25:00,46.31,46.31,46.26,46.27,79080.0,39.9945,39.9945,39.9513,39.9599,79080.0
2019-09-10 13:30:00,46.26,46.31,46.25,46.29,80815.0,39.9513,39.9945,39.9427,39.9772,80815.0
2019-09-10 13:35:00,46.3,46.3,46.25,46.26,46283.0,39.9858,39.9858,39.9427,39.9513,46283.0
2019-09-10 13:40:00,46.26,46.26,46.22,46.22,84213.0,39.9513,39.9513,39.9167,39.9167,84213.0
2019-09-10 13:45:00,46.22,46.28,46.21,46.27,83168.0,39.9167,39.9686,39.9081,39.9599,83168.0
2019-09-10 13:50:00,46.27,46.32,46.26,46.27,53416.0,39.9599,40.0031,39.9513,39.9599,53416.0
2019-09-10 13:55:00,46.26,46.28,46.23,46.23,77647.0,39.9513,39.9686,39.9254,39.9254,77647.0
2019-09-10 14:00:00,46.23,46.26,46.2,46.21,51210.0,39.9254,39.9513,39.8995,39.9081,51210.0
2019-09-10 14:05:00,46.21,46.21,46.15,46.18,111403.0,39.9081,39.9081,39.8563,39.8822,111403.0
2019-09-10 14:10:00,46.18,46.22,46.17,46.19,78863.0,39.8822,39.9167,39.8736,39.8908,78863.0
2019-09-10 14:15:00,46.18,46.2,46.17,46.2,55172.0,39.8822,39.8995,39.8736,39.8995,55172.0
2019-09-10 14:20:00,46.2,46.2,46.17,46.18,150982.0,39.8995,39.8995,39.8736,39.8822,150982.0
2019-09-10 14:25:00,46.17,46.17,46.12,46.14,91572.0,39.8736,39.8736,39.8304,39.8477,91572.0
2019-09-10 14:30:00,46.14,46.16,46.13,46.16,132516.0,39.8477,39.8649,39.839,39.8649,132516.0
2019-09-10 14:35:00,46.16,46.16,46.04,46.05,142429.0,39.8649,39.8649,39.7613,39.7699,142429.0
2019-09-10 14:40:00,46.05,46.07,46.03,46.06,93376.0,39.7699,39.7872,39.7527,39.7786,93376.0
2019-09-10 14:45:00,46.06,46.06,46.01,46.03,208469.0,39.7786,39.7786,39.7354,39.7527,208469.0
2019-09-10 14:50:00,46.02,46.04,46.01,46.04,197922.0,39.744,39.7613,39.7354,39.7613,197922.0
2019-09-10 14:55:00,46.03,46.09,46.03,46.09,165153.0,39.7527,39.8045,39.7527,39.8045,165153.0
2019-09-10 15:00:00,46.08,46.1,46.07,46.09,144531.0,39.7958,39.8131,39.7872,39.8045,144531.0
2019-09-10 15:05:00,46.09,46.16,46.07,46.15,186569.0,39.8045,39.8649,39.7872,39.8563,186569.0
2019-09-10 15:10:00,46.15,46.19,46.13,46.16,188930.0,39.8563,39.8908,39.839,39.8649,188930.0
2019-09-10 15:15:00,46.16,46.18,46.15,46.18,129311.0,39.8649,39.8822,39.8563,39.8822,129311.0
2019-09-10 15:20:00,46.18,46.2,46.14,46.16,169491.0,39.8822,39.8995,39.8477,39.8649,169491.0
2019-09-10 15:25:00,46.16,46.21,46.15,46.19,219352.0,39.8649,39.9081,39.8563,39.8908,219352.0
2019-09-10 15:30:00,46.19,46.27,46.17,46.25,278352.0,39.8908,39.9599,39.8736,39.9427,278352.0
2019-09-10 15:35:00,46.25,46.25,46.21,46.23,292729.0,39.9427,39.9427,39.9081,39.9254,292729.0
2019-09-10 15:40:00,46.23,46.33,46.22,46.33,170070.0,39.9254,40.0117,39.9167,40.0117,170070.0
2019-09-10 15:45:00,46.33,46.33,46.26,46.26,293991.0,40.0117,40.0117,39.9513,39.9513,293991.0
2019-09-10 15:50:00,46.26,46.28,46.23,46.23,446925.0,39.9513,39.9686,39.9254,39.9254,446925.0
2019-09-10 15:55:00,46.24,46.44,46.23,46.44,1757100.0,39.934,40.1067,39.9254,40.1067,1757100.0
2019-09-11 09:30:00,46.34,46.56,46.28,46.38,225693.0,40.0204,40.2104,39.9686,40.0549,225693.0
2019-09-11 09:35:00,46.37,46.5,46.35,46.48,130356.0,40.0463,40.1586,40.029,40.1413,130356.0
2019-09-11 09:40:00,46.49,46.57,46.49,46.52,90639.0,40.1499,40.219,40.1499,40.1758,90639.0
2019-09-11 09:45:00,46.52,46.55,46.36,46.41,118841.0,40.1758,40.2017,40.0377,40.0808,118841.0
2019-09-11 09:50:00,46.41,46.42,46.36,46.38,109355.0,40.0808,40.0895,40.0377,40.0549,109355.0
2019-09-11 09:55:00,46.38,46.44,46.33,46.41,158846.0,40.0549,40.1067,40.0117,40.0808,158846.0
2019-09-11 10:00:00,46.41,46.48,46.41,46.44,116689.0,40.0808,40.1413,40.0808,40.1067,116689.0
2019-09-11 10:05:00,46.44,46.45,46.4,46.45,91903.0,40.1067,40.1154,40.0722,40.1154,91903.0
2019-09-11 10:10:00,46.45,46.46,46.36,46.39,136151.0,40.1154,40.124,40.0377,40.0636,136151.0
2019-09-11 10:15:00,46.4,46.41,46.27,46.32,174888.0,40.0722,40.0808,39.9599,40.0031,174888.0
2019-09-11 10:20:00,46.32,46.34,46.23,46.27,115958.0,40.0031,40.0204,39.9254,39.9599,115958.0
2019-09-11 10:25:00,46.26,46.27,46.2,46.25,75853.0,39.9513,39.9599,39.8995,39.9427,75853.0
2019-09-11 10:30:00,46.24,46.31,46.24,46.3,57287.0,39.934,39.9945,39.934,39.9858,57287.0
2019-09-11 10:35:00,46.3,46.31,46.24,46.25,45094.0,39.9858,39.9945,39.934,39.9427,45094.0
2019-09-11 10:40:00,46.26,46.28,46.2,46.21,93610.0,39.9513,39.9686,39.8995,39.9081,93610.0
2019-09-11 10:45:00,46.21,46.22,46.15,46.19,49636.0,39.9081,39.9167,39.8563,39.8908,49636.0
2019-09-11 10:50:00,46.19,46.21,46.17,46.19,80678.0,39.8908,39.9081,39.8736,39.8908,80678.0
2019-09-11 10:55:00,46.19,46.22,46.17,46.2,78775.0,39.8908,39.9167,39.8736,39.8995,78775.0
2019-09-11 11:00:00,46.21,46.24,46.16,46.17,61535.0,39.9081,39.934,39.8649,39.8736,61535.0
2019-09-11 11:05:00,46.17,46.18,46.1,46.1,89616.0,39.8736,39.8822,39.8131,39.8131,89616.0
2019-09-11 11:10:00,46.11,46.17,46.1,46.16,57066.0,39.8217,39.8736,39.8131,39.8649,57066.0
2019-09-11 11:15:00,46.17,46.19,46.13,46.14,145409.0,39.8736,39.8908,39.839,39.8477,145409.0
2019-09-11 11:20:00,46.15,46.18,46.11,46.14,128209.0,39.8563,39.8822,39.8217,39.8477,128209.0
2019-09-11 11:25:00,46.13,46.14,46.09,46.11,86979.0,39.839,39.8477,39.8045,39.8217,86979.0
2019-09-11 11:30:00,46.11,46.17,46.1,46.14,117513.0,39.8217,39.8736,39.8131,39.8477,117513.0
2019-09-11 11:35:00,46.14,46.18,46.13,46.15,61131.0,39.8477,39.8822,39.839,39.8563,61131.0
2019-09-11 11:40:00,46.16,46.17,46.13,46.16,88220.0,39.8649,39.8736,39.839,39.8649,88220.0
2019-09-11 11:45:00,46.16,46.17,46.14,46.16,51430.0,39.8649,39.8736,39.8477,39.8649,51430.0
2019-09-11 11:50:00,46.16,46.22,46.15,46.22,87787.0,39.8649,39.9167,39.8563,39.9167,87787.0
2019-09-11 11:55:00,46.22,46.25,46.2,46.2,76427.0,39.9167,39.9427,39.8995,39.8995,76427.0
2019-09-11 12:00:00,46.2,46.28,46.2,46.28,95306.0,39.8995,39.9686,39.8995,39.9686,95306.0
2019-09-11 12:05:00,46.28,46.31,46.26,46.29,58557.0,39.9686,39.9945,39.9513,39.9772,58557.0
2019-09-11 12:10:00,46.29,46.32,46.28,46.32,41975.0,39.9772,40.0031,39.9686,40.0031,41975.0
2019-09-11 12:15:00,46.32,46.32,46.28,46.29,34022.0,40.0031,40.0031,39.9686,39.9772,34022.0
2019-09-11 12:20:00,46.29,46.31,46.26,46.3,65392.0,39.9772,39.9945,39.9513,39.9858,65392.0
2019-09-11 12:25:00,46.3,46.3,46.25,46.25,65959.0,39.9858,39.9858,39.9427,39.9427,65959.0
2019-09-11 12:30:00,46.25,46.28,46.24,46.26,54803.0,39.9427,39.9686,39.934,39.9513,54803.0
2019-09-11 12:35:00,46.26,46.28,46.23,46.25,72067.0,39.9513,39.9686,39.9254,39.9427,72067.0
2019-09-11 12:40:00,46.25,46.26,46.22,46.25,44870.0,39.9427,39.9513,39.9167,39.9427,44870.0
2019-09-11 12:45:00,46.24,46.27,46.23,46.23,78070.0,39.934,39.9599,39.9254,39.9254,78070.0
2019-09-11 12:50:00,46.23,46.26,46.21,46.23,61836.0,39.9254,39.9513,39.9081,39.9254,61836.0
2019-09-11 12:55:00,46.24,46.27,46.21,46.23,89247.0,39.934,39.9599,39.9081,39.9254,89247.0
2019-09-11 13:00:00,46.22,46.28,46.22,46.27,83154.0,39.9167,39.9686,39.9167,39.9599,83154.0
2019-09-11 13:05:00,46.27,46.28,46.25,46.27,65542.0,39.9599,39.9686,39.9427,39.9599,65542.0
2019-09-11 13:10:00,46.27,46.34,46.26,46.33,59330.0,39.9599,40.0204,39.9513,40.0117,59330.0
2019-09-11 13:15:00,46.33,46.34,46.3,46.33,65273.0,40.0117,40.0204,39.9858,40.0117,65273.0
2019-09-11 13:20:00,46.33,46.33,46.3,46.31,39767.0,40.0117,40.0117,39.9858,39.9945,39767.0
2019-09-11 13:25:00,46.32,46.34,46.3,46.3,53088.0,40.0031,40.0204,39.9858,39.9858,53088.0
2019-09-11 13:30:00,46.3,46.34,46.3,46.32,76473.0,39.9858,40.0204,39.9858,40.0031,76473.0
2019-09-11 13:35:00,46.33,46.34,46.3,46.32,39900.0,40.0117,40.0204,39.9858,40.0031,39900.0
2019-09-11 13:40:00,46.32,46.33,46.25,46.27,61123.0,40.0031,40.0117,39.9427,39.9599,61123.0
2019-09-11 13:45:00,46.27,46.32,46.25,46.3,60031.0,39.9599,40.0031,39.9427,39.9858,60031.0
2019-09-11 13:50:00,46.3,46.32,46.29,46.3,59793.0,39.9858,40.0031,39.9772,39.9858,59793.0
2019-09-11 13:55:00,46.31,46.33,46.28,46.32,50266.0,39.9945,40.0117,39.9686,40.0031,50266.0
2019-09-11 14:00:00,46.31,46.32,46.23,46.23,67123.0,39.9945,40.0031,39.9254,39.9254,67123.0
2019-09-11 14:05:00,46.24,46.27,46.24,46.25,44624.0,39.934,39.9599,39.934,39.9427,44624.0
2019-09-11 14:10:00,46.25,46.25,46.23,46.25,56836.0,39.9427,39.9427,39.9254,39.9427,56836.0
2019-09-11 14:15:00,46.25,46.25,46.21,46.23,45831.0,39.9427,39.9427,39.9081,39.9254,45831.0
2019-09-11 14:20:00,46.24,46.25,46.22,46.24,80737.0,39.934,39.9427,39.9167,39.934,80737.0
2019-09-11 14:25:00,46.24,46.24,46.19,46.19,62043.0,39.934,39.934,39.8908,39.8908,62043.0
2019-09-11 14:30:00,46.19,46.2,46.17,46.17,68726.0,39.8908,39.8995,39.8736,39.8736,68726.0
2019-09-11 14:35:00,46.18,46.2,46.16,46.19,77927.0,39.8822,39.8995,39.8649,39.8908,77927.0
2019-09-11 14:40:00,46.19,46.23,46.19,46.22,49926.0,39.8908,39.9254,39.8908,39.9167,49926.0
2019-09-11 14:45:00,46.22,46.22,46.19,46.19,57825.0,39.9167,39.9167,39.8908,39.8908,57825.0
2019-09-11 14:50:00,46.2,46.2,46.11,46.12,144872.0,39.8995,39.8995,39.8217,39.8304,144872.0
2019-09-11 14:55:00,46.12,46.13,46.09,46.12,81343.0,39.8304,39.839,39.8045,39.8304,81343.0
2019-09-11 15:00:00,46.11,46.19,46.11,46.19,128859.0,39.8217,39.8908,39.8217,39.8908,128859.0
2019-09-11 15:05:00,46.19,46.24,46.17,46.23,94831.0,39.8908,39.934,39.8736,39.9254,94831.0
2019-09-11 15:10:00,46.22,46.23,46.19,46.19,82960.0,39.9167,39.9254,39.8908,39.8908,82960.0
2019-09-11 15:15:00,46.19,46.21,46.17,46.2,92838.0,39.8908,39.9081,39.8736,39.8995,92838.0
2019-09-11 15:20:00,46.2,46.23,46.19,46.2,109595.0,39.8995,39.9254,39.8908,39.8995,109595.0
2019-09-11 15:25:00,46.2,46.23,46.19,46.2,85498.0,39.8995,39.9254,39.8908,39.8995,85498.0
2019-09-11 15:30:00,46.21,46.24,46.19,46.22,175250.0,39.9081,39.934,39.8908,39.9167,175250.0
2019-09-11 15:35:00,46.22,46.27,46.21,46.25,171410.0,39.9167,39.9599,39.9081,39.9427,171410.0
2019-09-11 15:40:00,46.25,46.3,46.24,46.26,110788.0,39.9427,39.9858,39.934,39.9513,110788.0
2019-09-11 15:45:00,46.26,46.27,46.21,46.22,195415.0,39.9513,39.9599,39.9081,39.9167,195415.0
2019-09-11 15:50:00,46.22,46.33,46.21,46.32,325983.0,39.9167,40.0117,39.9081,40.0031,325983.0
2019-09-11 15:55:00,46.32,46.45,46.32,46.39,1268229.0,40.0031,40.1154,40.0031,40.0636,1268229.0
2019-09-12 09:30:00,46.74,46.88,46.5,46.75,456293.0,40.3658,40.4867,40.1586,40.3745,456293.0
2019-09-12 09:35:00,46.76,46.79,46.62,46.78,188957.0,40.3831,40.409,40.2622,40.4004,188957.0
2019-09-12 09:40:00,46.78,46.83,46.71,46.77,196234.0,40.4004,40.4436,40.3399,40.3917,196234.0
2019-09-12 09:45:00,46.77,46.81,46.72,46.73,182137.0,40.3917,40.4263,40.3486,40.3572,182137.0
2019-09-12 09:50:00,46.73,46.87,46.72,46.77,160856.0,40.3572,40.4781,40.3486,40.3917,160856.0
2019-09-12 09:55:00,46.77,46.83,46.74,46.79,145606.0,40.3917,40.4436,40.3658,40.409,145606.0
2019-09-12 10:00:00,46.79,46.84,46.73,46.83,100207.0,40.409,40.4522,40.3572,40.4436,100207.0
2019-09-12 10:05:00,46.83,46.84,46.73,46.74,116193.0,40.4436,40.4522,40.3572,40.3658,116193.0
2019-09-12 10:10:00,46.74,47.23,46.73,46.83,430949.0,40.3658,40.789,40.3572,40.4436,430949.0
2019-09-12 10:15:00,46.83,46.94,46.79,46.82,103696.0,40.4436,40.5386,40.409,40.4349,103696.0
2019-09-12 10:20:00,46.83,46.92,46.81,46.87,94819.0,40.4436,40.5213,40.4263,40.4781,94819.0
2019-09-12 10:25:00,46.87,46.97,46.85,46.94,126381.0,40.4781,40.5645,40.4608,40.5386,126381.0
2019-09-12 10:30:00,46.94,46.97,46.88,46.89,170142.0,40.5386,40.5645,40.4867,40.4954,170142.0
2019-09-12 10:35:00,46.89,47.02,46.87,47.01,87907.0,40.4954,40.6076,40.4781,40.599,87907.0
2019-09-12 10:40:00,47.01,47.04,46.97,46.98,119040.0,40.599,40.6249,40.5645,40.5731,119040.0
2019-09-12 10:45:00,46.99,47.0,46.93,46.95,145007.0,40.5817,40.5904,40.5299,40.5472,145007.0
2019-09-12 10:50:00,46.94,46.95,46.72,46.8,348356.0,40.5386,40.5472,40.3486,40.4177,348356.0
2019-09-12 10:55:00,46.79,46.86,46.78,46.81,79949.0,40.409,40.4695,40.4004,40.4263,79949.0
2019-09-12 11:00:00,46.8,46.84,46.79,46.83,68952.0,40.4177,40.4522,40.409,40.4436,68952.0
2019-09-12 11:05:00,46.83,46.85,46.79,46.82,93286.0,40.4436,40.4608,40.409,40.4349,93286.0
2019-09-12 11:10:00,46.83,46.84,46.77,46.8,62215.0,40.4436,40.4522,40.3917,40.4177,62215.0
2019-09-12 11:15:00,46.81,46.86,46.79,46.86,56806.0,40.4263,40.4695,40.409,40.4695,56806.0
2019-09-12 11:20:00,46.85,46.9,46.83,46.9,74404.0,40.4608,40.504,40.4436,40.504,74404.0
2019-09-12 11:25:00,46.89,46.94,46.89,46.91,74128.0,40.4954,40.5386,40.4954,40.5126,74128.0
2019-09-12 11:30:00,46.92,46.93,46.86,46.88,97088.0,40.5213,40.5299,40.4695,40.4867,97088.0
2019-09-12 11:35:00,46.88,46.89,46.84,46.86,91370.0,40.4867,40.4954,40.4522,40.4695,91370.0
2019-09-12 11:40:00,46.86,46.91,46.85,46.9,117362.0,40.4695,40.5126,40.4608,40.504,117362.0
2019-09-12 11:45:00,46.9,46.98,46.89,46.96,95070.0,40.504,40.5731,40.4954,40.5558,95070.0
2019-09-12 11:50:00,46.97,47.03,46.95,47.02,80990.0,40.5645,40.6163,40.5472,40.6076,80990.0
2019-09-12 11:55:00,47.02,47.06,47.0,47.05,84199.0,40.6076,40.6422,40.5904,40.6336,84199.0
2019-09-12 12:00:00,47.05,47.05,46.99,47.0,68068.0,40.6336,40.6336,40.5817,40.5904,68068.0
2019-09-12 12:05:00,47.0,47.01,46.96,46.98,73434.0,40.5904,40.599,40.5558,40.5731,73434.0
2019-09-12 12:10:00,46.98,47.03,46.98,46.99,76029.0,40.5731,40.6163,40.5731,40.5817,76029.0
2019-09-12 12:15:00,47.0,47.01,46.97,46.97,69417.0,40.5904,40.599,40.5645,40.5645,69417.0
2019-09-12 12:20:00,46.98,47.0,46.96,46.98,68518.0,40.5731,40.5904,40.5558,40.5731,68518.0
2019-09-12 12:25:00,46.98,47.02,46.96,47.0,73177.0,40.5731,40.6076,40.5558,40.5904,73177.0
2019-09-12 12:30:00,47.01,47.03,46.97,46.97,97534.0,40.599,40.6163,40.5645,40.5645,97534.0
2019-09-12 12:35:00,46.98,47.02,46.96,47.0,107465.0,40.5731,40.6076,40.5558,40.5904,107465.0
2019-09-12 12:40:00,47.01,47.04,46.99,47.04,89499.0,40.599,40.6249,40.5817,40.6249,89499.0
2019-09-12 12:45:00,47.04,47.06,47.02,47.03,77113.0,40.6249,40.6422,40.6076,40.6163,77113.0
2019-09-12 12:50:00,47.03,47.07,47.02,47.05,85392.0,40.6163,40.6508,40.6076,40.6336,85392.0
2019-09-12 12:55:00,47.05,47.1,47.04,47.07,88055.0,40.6336,40.6767,40.6249,40.6508,88055.0
2019-09-12 13:00:00,47.07,47.16,47.06,47.14,104260.0,40.6508,40.7286,40.6422,40.7113,104260.0
2019-09-12 13:05:00,47.14,47.16,47.1,47.11,111920.0,40.7113,40.7286,40.6767,40.6854,111920.0
2019-09-12 13:10:00,47.11,47.14,47.09,47.09,95936.0,40.6854,40.7113,40.6681,40.6681,95936.0
2019-09-12 13:15:00,47.09,47.1,47.04,47.04,127802.0,40.6681,40.6767,40.6249,40.6249,127802.0
2019-09-12 13:20:00,47.05,47.07,47.01,47.04,78918.0,40.6336,40.6508,40.599,40.6249,78918.0
2019-09-12 13:25:00,47.04,47.04,46.99,47.02,107374.0,40.6249,40.6249,40.5817,40.6076,107374.0
2019-09-12 13:30:00,47.02,47.02,46.99,47.02,99288.0,40.6076,40.6076,40.5817,40.6076,99288.0
2019-09-12 13:35:00,47.02,47.05,47.01,47.02,48690.0,40.6076,40.6336,40.599,40.6076,48690.0
2019-09-12 13:40:00,47.03,47.1,47.02,47.1,78958.0,40.6163,40.6767,40.6076,40.6767,78958.0
2019-09-12 13:45:00,47.09,47.11,47.07,47.1,70685.0,40.6681,40.6854,40.6508,40.6767,70685.0
2019-09-12 13:50:00,47.1,47.13,47.09,47.11,70836.0,40.6767,40.7026,40.6681,40.6854,70836.0
2019-09-12 13:55:00,47.11,47.12,47.1,47.11,56214.0,40.6854,40.694,40.6767,40.6854,56214.0
2019-09-12 14:00:00,47.11,47.13,47.09,47.13,97156.0,40.6854,40.7026,40.6681,40.7026,97156.0
2019-09-12 14:05:00,47.12,47.14,47.1,47.13,68308.0,40.694,40.7113,40.6767,40.7026,68308.0
2019-09-12 14:10:00,47.13,47.16,47.12,47.14,59624.0,40.7026,40.7286,40.694,40.7113,59624.0
2019-09-12 14:15:00,47.14,47.15,47.12,47.13,73845.0,40.7113,40.7199,40.694,40.7026,73845.0
2019-09-12 14:20:00,47.14,47.17,47.12,47.15,77588.0,40.7113,40.7372,40.694,40.7199,77588.0
2019-09-12 14:25:00,47.14,47.2,47.14,47.19,77949.0,40.7113,40.7631,40.7113,40.7545,77949.0
2019-09-12 14:30:00,47.19,47.24,47.18,47.22,155612.0,40.7545,40.7976,40.7458,40.7804,155612.0
2019-09-12 14:35:00,47.22,47.27,47.21,47.23,244221.0,40.7804,40.8236,40.7717,40.789,244221.0
2019-09-12 14:40:00,47.23,47.27,47.2,47.22,103168.0,40.789,40.8236,40.7631,40.7804,103168.0
2019-09-12 14:45:00,47.22,47.22,47.2,47.21,75254.0,40.7804,40.7804,40.7631,40.7717,75254.0
2019-09-12 14:50:00,47.21,47.23,47.16,47.18,101119.0,40.7717,40.789,40.7286,40.7458,101119.0
2019-09-12 14:55:00,47.18,47.18,47.08,47.09,124759.0,40.7458,40.7458,40.6595,40.6681,124759.0
2019-09-12 15:00:00,47.11,47.11,47.07,47.11,136203.0,40.6854,40.6854,40.6508,40.6854,136203.0
2019-09-12 15:05:00,47.11,47.13,47.1,47.13,104654.0,40.6854,40.7026,40.6767,40.7026,104654.0
2019-09-12 15:10:00,47.12,47.12,47.1,47.12,105973.0,40.694,40.694,40.6767,40.694,105973.0
2019-09-12 15:15:00,47.11,47.12,47.08,47.1,70181.0,40.6854,40.694,40.6595,40.6767,70181.0
2019-09-12 15:20:00,47.1,47.15,47.09,47.13,107741.0,40.6767,40.7199,40.6681,40.7026,107741.0
2019-09-12 15:25:00,47.13,47.13,47.09,47.11,104572.0,40.7026,40.7026,40.6681,40.6854,104572.0
2019-09-12 15:30:00,47.11,47.16,47.07,47.07,136524.0,40.6854,40.7286,40.6508,40.6508,136524.0
2019-09-12 15:35:00,47.07,47.08,47.03,47.05,167629.0,40.6508,40.6595,40.6163,40.6336,167629.0
2019-09-12 15:40:00,47.05,47.05,46.95,46.98,297881.0,40.6336,40.6336,40.5472,40.5731,297881.0
2019-09-12 15:45:00,46.97,46.98,46.93,46.94,267945.0,40.5645,40.5731,40.5299,40.5386,267945.0
2019-09-12 15:50:00,46.93,47.01,46.92,46.96,270117.0,40.5299,40.599,40.5213,40.5558,270117.0
2019-09-12 15:55:00,46.96,47.0,46.93,46.98,837191.0,40.5558,40.5904,40.5299,40.5731,837191.0
2019-09-13 09:30:00,46.93,47.13,46.85,46.91,258118.0,40.5299,40.7026,40.4608,40.5126,258118.0
2019-09-13 09:35:00,46.91,46.99,46.84,46.99,170205.0,40.5126,40.5817,40.4522,40.5817,170205.0
2019-09-13 09:40:00,46.99,47.1,46.97,47.05,227555.0,40.5817,40.6767,40.5645,40.6336,227555.0
2019-09-13 09:45:00,47.04,47.08,47.0,47.03,72622.0,40.6249,40.6595,40.5904,40.6163,72622.0
2019-09-13 09:50:00,47.04,47.15,47.04,47.1,84348.0,40.6249,40.7199,40.6249,40.6767,84348.0
2019-09-13 09:55:00,47.09,47.11,46.97,47.02,126352.0,40.6681,40.6854,40.5645,40.6076,126352.0
2019-09-13 10:00:00,47.01,47.05,46.94,46.97,77094.0,40.599,40.6336,40.5386,40.5645,77094.0
2019-09-13 10:05:00,46.98,47.0,46.92,46.94,96717.0,40.5731,40.5904,40.5213,40.5386,96717.0
2019-09-13 10:10:00,46.94,47.01,46.91,46.98,77931.0,40.5386,40.599,40.5126,40.5731,77931.0
2019-09-13 10:15:00,46.98,47.07,46.97,47.05,90779.0,40.5731,40.6508,40.5645,40.6336,90779.0
2019-09-13 10:20:00,47.06,47.11,47.02,47.1,90947.0,40.6422,40.6854,40.6076,40.6767,90947.0
2019-09-13 10:25:00,47.1,47.14,47.08,47.11,153037.0,40.6767,40.7113,40.6595,40.6854,153037.0
2019-09-13 10:30:00,47.1,47.14,47.07,47.1,81312.0,40.6767,40.7113,40.6508,40.6767,81312.0
2019-09-13 10:35:00,47.1,47.1,47.01,47.03,106171.0,40.6767,40.6767,40.599,40.6163,106171.0
2019-09-13 10:40:00,47.03,47.07,47.0,47.06,77186.0,40.6163,40.6508,40.5904,40.6422,77186.0
2019-09-13 10:45:00,47.06,47.1,47.04,47.09,147721.0,40.6422,40.6767,40.6249,40.6681,147721.0
2019-09-13 10:50:00,47.09,47.15,47.05,47.12,264581.0,40.6681,40.7199,40.6336,40.694,264581.0
2019-09-13 10:55:00,47.13,47.15,47.07,47.1,75966.0,40.7026,40.7199,40.6508,40.6767,75966.0
2019-09-13 11:00:00,47.11,47.16,47.11,47.12,113699.0,40.6854,40.7286,40.6854,40.694,113699.0
2019-09-13 11:05:00,47.12,47.14,47.06,47.1,137451.0,40.694,40.7113,40.6422,40.6767,137451.0
2019-09-13 11:10:00,47.09,47.09,47.06,47.07,43832.0,40.6681,40.6681,40.6422,40.6508,43832.0
2019-09-13 11:15:00,47.07,47.07,47.04,47.07,58630.0,40.6508,40.6508,40.6249,40.6508,58630.0
2019-09-13 11:20:00,47.07,47.08,47.03,47.04,61723.0,40.6508,40.6595,40.6163,40.6249,61723.0
2019-09-13 11:25:00,47.05,47.06,46.98,47.01,112445.0,40.6336,40.6422,40.5731,40.599,112445.0
2019-09-13 11:30:00,47.01,47.02,46.95,46.96,108036.0,40.599,40.6076,40.5472,40.5558,108036.0
2019-09-13 11:35:00,46.96,46.98,46.94,46.95,56285.0,40.5558,40.5731,40.5386,40.5472,56285.0
2019-09-13 11:40:00,46.95,46.99,46.94,46.96,62499.0,40.5472,40.5817,40.5386,40.5558,62499.0
2019-09-13 11:45:00,46.95,46.98,46.92,46.98,73885.0,40.5472,40.5731,40.5213,40.5731,73885.0
2019-09-13 11:50:00,46.98,47.0,46.97,46.98,91877.0,40.5731,40.5904,40.5645,40.5731,91877.0
2019-09-13 11:55:00,46.98,47.03,46.96,46.96,67256.0,40.5731,40.6163,40.5558,40.5558,67256.0
2019-09-13 12:00:00,46.96,46.97,46.92,46.93,78246.0,40.5558,40.5645,40.5213,40.5299,78246.0
2019-09-13 12:05:00,46.93,46.98,46.91,46.95,138488.0,40.5299,40.5731,40.5126,40.5472,138488.0
2019-09-13 12:10:00,46.94,46.98,46.93,46.98,57653.0,40.5386,40.5731,40.5299,40.5731,57653.0
2019-09-13 12:15:00,46.98,47.01,46.93,46.99,255722.0,40.5731,40.599,40.5299,40.5817,255722.0
2019-09-13 12:20:00,46.98,46.99,46.92,46.96,98054.0,40.5731,40.5817,40.5213,40.5558,98054.0
2019-09-13 12:25:00,46.95,46.97,46.9,46.9,70129.0,40.5472,40.5645,40.504,40.504,70129.0
2019-09-13 12:30:00,46.9,46.94,46.89,46.93,71636.0,40.504,40.5386,40.4954,40.5299,71636.0
2019-09-13 12:35:00,46.93,46.99,46.92,46.98,48585.0,40.5299,40.5817,40.5213,40.5731,48585.0
2019-09-13 12:40:00,46.98,46.99,46.94,46.97,47273.0,40.5731,40.5817,40.5386,40.5645,47273.0
2019-09-13 12:45:00,46.97,47.0,46.95,46.98,41418.0,40.5645,40.5904,40.5472,40.5731,41418.0
2019-09-13 12:50:00,46.98,47.05,46.97,47.04,40636.0,40.5731,40.6336,40.5645,40.6249,40636.0
2019-09-13 12:55:00,47.04,47.06,47.02,47.04,29417.0,40.6249,40.6422,40.6076,40.6249,29417.0
2019-09-13 13:00:00,47.04,47.05,47.02,47.05,29001.0,40.6249,40.6336,40.6076,40.6336,29001.0
2019-09-13 13:05:00,47.04,47.09,47.04,47.08,47741.0,40.6249,40.6681,40.6249,40.6595,47741.0
2019-09-13 13:10:00,47.07,47.1,47.06,47.08,38458.0,40.6508,40.6767,40.6422,40.6595,38458.0
2019-09-13 13:15:00,47.07,47.08,47.04,47.04,81092.0,40.6508,40.6595,40.6249,40.6249,81092.0
2019-09-13 13:20:00,47.04,47.05,46.98,46.99,94380.0,40.6249,40.6336,40.5731,40.5817,94380.0
2019-09-13 13:25:00,46.98,47.0,46.95,47.0,128941.0,40.5731,40.5904,40.5472,40.5904,128941.0
2019-09-13 13:30:00,46.99,47.02,46.97,46.97,59170.0,40.5817,40.6076,40.5645,40.5645,59170.0
2019-09-13 13:35:00,46.97,46.98,46.89,46.92,82358.0,40.5645,40.5731,40.4954,40.5213,82358.0
2019-09-13 13:40:00,46.92,46.93,46.89,46.91,85242.0,40.5213,40.5299,40.4954,40.5126,85242.0
2019-09-13 13:45:00,46.91,46.92,46.88,46.92,164523.0,40.5126,40.5213,40.4867,40.5213,164523.0
2019-09-13 13:50:00,46.92,46.94,46.9,46.94,101369.0,40.5213,40.5386,40.504,40.5386,101369.0
2019-09-13 13:55:00,46.93,46.94,46.88,46.89,52236.0,40.5299,40.5386,40.4867,40.4954,52236.0
2019-09-13 14:00:00,46.89,46.91,46.87,46.89,85527.0,40.4954,40.5126,40.4781,40.4954,85527.0
2019-09-13 14:05:00,46.88,46.9,46.8,46.82,186780.0,40.4867,40.504,40.4177,40.4349,186780.0
2019-09-13 14:10:00,46.82,46.83,46.79,46.81,63431.0,40.4349,40.4436,40.409,40.4263,63431.0
2019-09-13 14:15:00,46.81,46.83,46.79,46.79,42335.0,40.4263,40.4436,40.409,40.409,42335.0
2019-09-13 14:20:00,46.8,46.87,46.78,46.84,83080.0,40.4177,40.4781,40.4004,40.4522,83080.0
2019-09-13 14:25:00,46.85,46.9,46.83,46.89,69904.0,40.4608,40.504,40.4436,40.4954,69904.0
2019-09-13 14:30:00,46.89,46.91,46.87,46.88,146635.0,40.4954,40.5126,40.4781,40.4867,146635.0
2019-09-13 14:35:00,46.88,46.92,46.88,46.9,119854.0,40.4867,40.5213,40.4867,40.504,119854.0
2019-09-13 14:40:00,46.9,46.94,46.89,46.91,50751.0,40.504,40.5386,40.4954,40.5126,50751.0
2019-09-13 14:45:00,46.92,46.92,46.87,46.89,108230.0,40.5213,40.5213,40.4781,40.4954,108230.0
2019-09-13 14:50:00,46.89,46.93,46.88,46.92,85711.0,40.4954,40.5299,40.4867,40.5213,85711.0
2019-09-13 14:55:00,46.93,46.98,46.91,46.98,111613.0,40.5299,40.5731,40.5126,40.5731,111613.0
2019-09-13 15:00:00,46.98,46.99,46.93,46.94,157862.0,40.5731,40.5817,40.5299,40.5386,157862.0
2019-09-13 15:05:00,46.94,46.95,46.9,46.91,95101.0,40.5386,40.5472,40.504,40.5126,95101.0
2019-09-13 15:10:00,46.9,46.94,46.89,46.91,123089.0,40.504,40.5386,40.4954,40.5126,123089.0
2019-09-13 15:15:00,46.9,46.92,46.89,46.91,78466.0,40.504,40.5213,40.4954,40.5126,78466.0
2019-09-13 15:20:00,46.91,46.93,46.89,46.92,79695.0,40.5126,40.5299,40.4954,40.5213,79695.0
2019-09-13 15:25:00,46.92,46.93,46.85,46.87,86785.0,40.5213,40.5299,40.4608,40.4781,86785.0
2019-09-13 15:30:00,46.87,46.9,46.86,46.9,105545.0,40.4781,40.504,40.4695,40.504,105545.0
2019-09-13 15:35:00,46.9,46.93,46.87,46.88,118810.0,40.504,40.5299,40.4781,40.4867,118810.0
2019-09-13 15:40:00,46.87,46.95,46.86,46.94,116672.0,40.4781,40.5472,40.4695,40.5386,116672.0
2019-09-13 15:45:00,46.94,46.97,46.93,46.96,134588.0,40.5386,40.5645,40.5299,40.5558,134588.0
2019-09-13 15:50:00,46.96,47.0,46.95,46.98,256528.0,40.5558,40.5904,40.5472,40.5731,256528.0
2019-09-13 15:55:00,46.98,47.01,46.86,46.89,708675.0,40.5731,40.599,40.4695,40.4954,708675.0
2019-09-16 09:30:00,46.27,46.51,46.16,46.44,565316.0,39.9599,40.1672,39.8649,40.1067,565316.0
2019-09-16 09:35:00,46.44,46.52,46.38,46.46,180381.0,40.1067,40.1758,40.0549,40.124,180381.0
2019-09-16 09:40:00,46.46,46.57,46.44,46.48,146355.0,40.124,40.219,40.1067,40.1413,146355.0
2019-09-16 09:45:00,46.48,46.49,46.43,46.46,70989.0,40.1413,40.1499,40.0981,40.124,70989.0
2019-09-16 09:50:00,46.46,46.49,46.42,46.45,147103.0,40.124,40.1499,40.0895,40.1154,147103.0
2019-09-16 09:55:00,46.45,46.5,46.4,46.48,140567.0,40.1154,40.1586,40.0722,40.1413,140567.0
2019-09-16 10:00:00,46.47,46.48,46.41,46.45,110952.0,40.1327,40.1413,40.0808,40.1154,110952.0
2019-09-16 10:05:00,46.45,46.5,46.43,46.46,130857.0,40.1154,40.1586,40.0981,40.124,130857.0
2019-09-16 10:10:00,46.46,46.5,46.43,46.44,123626.0,40.124,40.1586,40.0981,40.1067,123626.0
2019-09-16 10:15:00,46.43,46.47,46.4,46.45,132292.0,40.0981,40.1327,40.0722,40.1154,132292.0
2019-09-16 10:20:00,46.45,46.62,46.43,46.6,119717.0,40.1154,40.2622,40.0981,40.2449,119717.0
2019-09-16 10:25:00,46.59,46.61,46.46,46.47,181784.0,40.2363,40.2536,40.124,40.1327,181784.0
2019-09-16 10:30:00,46.46,46.48,46.36,46.4,170675.0,40.124,40.1413,40.0377,40.0722,170675.0
2019-09-16 10:35:00,46.39,46.41,46.37,46.38,147322.0,40.0636,40.0808,40.0463,40.0549,147322.0
2019-09-16 10:40:00,46.38,46.43,46.37,46.39,138442.0,40.0549,40.0981,40.0463,40.0636,138442.0
2019-09-16 10:45:00,46.39,46.43,46.38,46.41,67228.0,40.0636,40.0981,40.0549,40.0808,67228.0
2019-09-16 10:50:00,46.41,46.44,46.34,46.35,178529.0,40.0808,40.1067,40.0204,40.029,178529.0
2019-09-16 10:55:00,46.35,46.38,46.31,46.38,146238.0,40.029,40.0549,39.9945,40.0549,146238.0
2019-09-16 11:00:00,46.38,46.41,46.29,46.3,112503.0,40.0549,40.0808,39.9772,39.9858,112503.0
2019-09-16 11:05:00,46.3,46.34,46.26,46.32,109374.0,39.9858,40.0204,39.9513,40.0031,109374.0
2019-09-16 11:10:00,46.33,46.36,46.24,46.3,83747.0,40.0117,40.0377,39.934,39.9858,83747.0
2019-09-16 11:15:00,46.3,46.32,46.24,46.25,54349.0,39.9858,40.0031,39.934,39.9427,54349.0
2019-09-16 11:20:00,46.25,46.25,46.19,46.2,77832.0,39.9427,39.9427,39.8908,39.8995,77832.0
2019-09-16 11:25:00,46.21,46.25,46.19,46.2,89704.0,39.9081,39.9427,39.8908,39.8995,89704.0
2019-09-16 11:30:00,46.19,46.25,46.19,46.21,157845.0,39.8908,39.9427,39.8908,39.9081,157845.0
2019-09-16 11:35:00,46.21,46.24,46.18,46.19,96482.0,39.9081,39.934,39.8822,39.8908,96482.0
2019-09-16 11:40:00,46.19,46.19,46.09,46.09,116518.0,39.8908,39.8908,39.8045,39.8045,116518.0
2019-09-16 11:45:00,46.09,46.1,46.02,46.03,115929.0,39.8045,39.8131,39.744,39.7527,115929.0
2019-09-16 11:50:00,46.02,46.07,46.0,46.06,141089.0,39.744,39.7872,39.7268,39.7786,141089.0
2019-09-16 11:55:00,46.05,46.07,46.0,46.01,145338.0,39.7699,39.7872,39.7268,39.7354,145338.0
2019-09-16 12:00:00,46.0,46.05,45.96,45.97,87161.0,39.7268,39.7699,39.6922,39.7008,87161.0
2019-09-16 12:05:00,45.96,45.99,45.94,45.97,101007.0,39.6922,39.7181,39.6749,39.7008,101007.0
2019-09-16 12:10:00,45.97,45.98,45.92,45.94,58747.0,39.7008,39.7095,39.6577,39.6749,58747.0
2019-09-16 12:15:00,45.93,45.94,45.85,45.86,92728.0,39.6663,39.6749,39.5972,39.6058,92728.0
2019-09-16 12:20:00,45.86,45.87,45.82,45.84,141291.0,39.6058,39.6145,39.5713,39.5886,141291.0
2019-09-16 12:25:00,45.84,45.92,45.82,45.91,91197.0,39.5886,39.6577,39.5713,39.649,91197.0
2019-09-16 12:30:00,45.91,45.91,45.86,45.88,70162.0,39.649,39.649,39.6058,39.6231,70162.0
2019-09-16 12:35:00,45.88,45.9,45.84,45.89,98439.0,39.6231,39.6404,39.5886,39.6318,98439.0
2019-09-16 12:40:00,45.9,45.92,45.83,45.88,97417.0,39.6404,39.6577,39.5799,39.6231,97417.0
2019-09-16 12:45:00,45.88,45.98,45.85,45.97,201802.0,39.6231,39.7095,39.5972,39.7008,201802.0
2019-09-16 12:50:00,45.97,45.98,45.95,45.98,87369.0,39.7008,39.7095,39.6836,39.7095,87369.0
2019-09-16 12:55:00,45.97,45.97,45.91,45.91,72354.0,39.7008,39.7008,39.649,39.649,72354.0
2019-09-16 13:00:00,45.91,45.99,45.89,45.98,88972.0,39.649,39.7181,39.6318,39.7095,88972.0
2019-09-16 13:05:00,45.98,45.99,45.96,45.98,136227.0,39.7095,39.7181,39.6922,39.7095,136227.0
2019-09-16 13:10:00,45.97,45.98,45.94,45.94,59270.0,39.7008,39.7095,39.6749,39.6749,59270.0
2019-09-16 13:15:00,45.94,45.95,45.9,45.91,50990.0,39.6749,39.6836,39.6404,39.649,50990.0
2019-09-16 13:20:00,45.91,45.92,45.88,45.91,71368.0,39.649,39.6577,39.6231,39.649,71368.0
2019-09-16 13:25:00,45.91,45.93,45.87,45.9,80252.0,39.649,39.6663,39.6145,39.6404,80252.0
2019-09-16 13:30:00,45.89,45.9,45.85,45.86,65453.0,39.6318,39.6404,39.5972,39.6058,65453.0
2019-09-16 13:35:00,45.85,45.86,45.81,45.83,110890.0,39.5972,39.6058,39.5627,39.5799,110890.0
2019-09-16 13:40:00,45.82,45.85,45.81,45.82,43581.0,39.5713,39.5972,39.5627,39.5713,43581.0
2019-09-16 13:45:00,45.82,45.83,45.79,45.8,78642.0,39.5713,39.5799,39.5454,39.554,78642.0
2019-09-16 13:50:00,45.8,45.86,45.8,45.84,96693.0,39.554,39.6058,39.554,39.5886,96693.0
2019-09-16 13:55:00,45.84,45.85,45.82,45.84,52379.0,39.5886,39.5972,39.5713,39.5886,52379.0
2019-09-16 14:00:00,45.84,45.9,45.83,45.89,70002.0,39.5886,39.6404,39.5799,39.6318,70002.0
2019-09-16 14:05:00,45.89,45.9,45.86,45.88,51626.0,39.6318,39.6404,39.6058,39.6231,51626.0
2019-09-16 14:10:00,45.89,45.9,45.86,45.87,69770.0,39.6318,39.6404,39.6058,39.6145,69770.0
2019-09-16 14:15:00,45.88,45.95,45.87,45.93,120675.0,39.6231,39.6836,39.6145,39.6663,120675.0
2019-09-16 14:20:00,45.93,45.94,45.9,45.92,71340.0,39.6663,39.6749,39.6404,39.6577,71340.0
2019-09-16 14:25:00,45.93,45.95,45.91,45.95,60392.0,39.6663,39.6836,39.649,39.6836,60392.0
2019-09-16 14:30:00,45.95,45.97,45.9,45.96,65580.0,39.6836,39.7008,39.6404,39.6922,65580.0
2019-09-16 14:35:00,45.96,45.99,45.94,45.98,92613.0,39.6922,39.7181,39.6749,39.7095,92613.0
2019-09-16 14:40:00,45.98,46.06,45.96,46.04,163639.0,39.7095,39.7786,39.6922,39.7613,163639.0
2019-09-16 14:45:00,46.04,46.13,46.02,46.13,88848.0,39.7613,39.839,39.744,39.839,88848.0
2019-09-16 14:50:00,46.14,46.18,46.11,46.13,95534.0,39.8477,39.8822,39.8217,39.839,95534.0
2019-09-16 14:55:00,46.13,46.14,46.09,46.13,51779.0,39.839,39.8477,39.8045,39.839,51779.0
2019-09-16 15:00:00,46.13,46.15,46.12,46.15,57623.0,39.839,39.8563,39.8304,39.8563,57623.0
2019-09-16 15:05:00,46.15,46.15,46.12,46.14,235806.0,39.8563,39.8563,39.8304,39.8477,235806.0
2019-09-16 15:10:00,46.14,46.18,46.12,46.17,79063.0,39.8477,39.8822,39.8304,39.8736,79063.0
2019-09-16 15:15:00,46.18,46.19,46.14,46.16,80329.0,39.8822,39.8908,39.8477,39.8649,80329.0
2019-09-16 15:20:00,46.16,46.17,46.12,46.16,86274.0,39.8649,39.8736,39.8304,39.8649,86274.0
2019-09-16 15:25:00,46.16,46.17,46.13,46.14,88181.0,39.8649,39.8736,39.839,39.8477,88181.0
2019-09-16 15:30:00,46.13,46.17,46.12,46.16,105280.0,39.839,39.8736,39.8304,39.8649,105280.0
2019-09-16 15:35:00,46.16,46.18,46.13,46.15,121289.0,39.8649,39.8822,39.839,39.8563,121289.0
2019-09-16 15:40:00,46.15,46.17,46.12,46.14,108546.0,39.8563,39.8736,39.8304,39.8477,108546.0
2019-09-16 15:45:00,46.14,46.21,46.14,46.2,240704.0,39.8477,39.9081,39.8477,39.8995,240704.0
2019-09-16 15:50:00,46.2,46.24,46.18,46.22,217047.0,39.8995,39.934,39.8822,39.9167,217047.0
2019-09-16 15:55:00,46.23,46.29,46.22,46.26,661261.0,39.9254,39.9772,39.9167,39.9513,661261.0
2019-09-17 09:30:00,46.12,46.36,46.08,46.2,320411.0,39.8304,40.0377,39.7958,39.8995,320411.0
2019-09-17 09:35:00,46.22,46.24,46.16,46.23,121521.0,39.9167,39.934,39.8649,39.9254,121521.0
2019-09-17 09:40:00,46.23,46.23,46.04,46.05,175231.0,39.9254,39.9254,39.7613,39.7699,175231.0
2019-09-17 09:45:00,46.05,46.11,46.01,46.09,165933.0,39.7699,39.8217,39.7354,39.8045,165933.0
2019-09-17 09:50:00,46.09,46.18,46.09,46.13,97794.0,39.8045,39.8822,39.8045,39.839,97794.0
2019-09-17 09:55:00,46.13,46.18,46.07,46.09,77598.0,39.839,39.8822,39.7872,39.8045,77598.0
2019-09-17 10:00:00,46.1,46.11,45.99,46.01,96648.0,39.8131,39.8217,39.7181,39.7354,96648.0
2019-09-17 10:05:00,46.01,46.01,45.88,45.96,134561.0,39.7354,39.7354,39.6231,39.6922,134561.0
2019-09-17 10:10:00,45.96,46.1,45.94,46.09,96238.0,39.6922,39.8131,39.6749,39.8045,96238.0
2019-09-17 10:15:00,46.09,46.2,46.07,46.17,96837.0,39.8045,39.8995,39.7872,39.8736,96837.0
2019-09-17 10:20:00,46.17,46.18,46.14,46.15,69984.0,39.8736,39.8822,39.8477,39.8563,69984.0
2019-09-17 10:25:00,46.15,46.22,46.14,46.21,114431.0,39.8563,39.9167,39.8477,39.9081,114431.0
2019-09-17 10:30:00,46.21,46.3,46.2,46.26,275387.0,39.9081,39.9858,39.8995,39.9513,275387.0
2019-09-17 10:35:00,46.26,46.27,46.21,46.24,64614.0,39.9513,39.9599,39.9081,39.934,64614.0
2019-09-17 10:40:00,46.25,46.25,46.2,46.22,58127.0,39.9427,39.9427,39.8995,39.9167,58127.0
2019-09-17 10:45:00,46.22,46.23,46.11,46.14,66356.0,39.9167,39.9254,39.8217,39.8477,66356.0
2019-09-17 10:50:00,46.15,46.17,46.1,46.15,67886.0,39.8563,39.8736,39.8131,39.8563,67886.0
2019-09-17 10:55:00,46.15,46.21,46.15,46.16,119232.0,39.8563,39.9081,39.8563,39.8649,119232.0
2019-09-17 11:00:00,46.16,46.33,46.16,46.32,124510.0,39.8649,40.0117,39.8649,40.0031,124510.0
2019-09-17 11:05:00,46.32,46.34,46.26,46.3,79116.0,40.0031,40.0204,39.9513,39.9858,79116.0
2019-09-17 11:10:00,46.29,46.31,46.26,46.27,56850.0,39.9772,39.9945,39.9513,39.9599,56850.0
2019-09-17 11:15:00,46.27,46.32,46.25,46.3,53102.0,39.9599,40.0031,39.9427,39.9858,53102.0
2019-09-17 11:20:00,46.29,46.38,46.29,46.36,65447.0,39.9772,40.0549,39.9772,40.0377,65447.0
2019-09-17 11:25:00,46.35,46.37,46.26,46.3,72135.0,40.029,40.0463,39.9513,39.9858,72135.0
2019-09-17 11:30:00,46.3,46.33,46.29,46.3,53292.0,39.9858,40.0117,39.9772,39.9858,53292.0
2019-09-17 11:35:00,46.3,46.31,46.29,46.31,56333.0,39.9858,39.9945,39.9772,39.9945,56333.0
2019-09-17 11:40:00,46.31,46.36,46.29,46.35,42942.0,39.9945,40.0377,39.9772,40.029,42942.0
2019-09-17 11:45:00,46.34,46.39,46.32,46.39,26987.0,40.0204,40.0636,40.0031,40.0636,26987.0
2019-09-17 11:50:00,46.39,46.39,46.36,46.37,32514.0,40.0636,40.0636,40.0377,40.0463,32514.0
2019-09-17 11:55:00,46.37,46.38,46.32,46.35,28913.0,40.0463,40.0549,40.0031,40.029,28913.0
2019-09-17 12:00:00,46.34,46.37,46.33,46.35,42373.0,40.0204,40.0463,40.0117,40.029,42373.0
2019-09-17 12:05:00,46.36,46.38,46.35,46.38,89005.0,40.0377,40.0549,40.029,40.0549,89005.0
2019-09-17 12:10:00,46.38,46.41,46.36,46.37,132470.0,40.0549,40.0808,40.0377,40.0463,132470.0
2019-09-17 12:15:00,46.37,46.37,46.34,46.34,55765.0,40.0463,40.0463,40.0204,40.0204,55765.0
2019-09-17 12:20:00,46.34,46.36,46.31,46.36,66026.0,40.0204,40.0377,39.9945,40.0377,66026.0
2019-09-17 12:25:00,46.36,46.38,46.33,46.36,40159.0,40.0377,40.0549,40.0117,40.0377,40159.0
2019-09-17 12:30:00,46.36,46.38,46.31,46.34,89573.0,40.0377,40.0549,39.9945,40.0204,89573.0
2019-09-17 12:35:00,46.34,46.35,46.29,46.3,38290.0,40.0204,40.029,39.9772,39.9858,38290.0
2019-09-17 12:40:00,46.3,46.32,46.28,46.32,84567.0,39.9858,40.0031,39.9686,40.0031,84567.0
2019-09-17 12:45:00,46.32,46.32,46.29,46.3,35694.0,40.0031,40.0031,39.9772,39.9858,35694.0
2019-09-17 12:50:00,46.3,46.33,46.27,46.32,55265.0,39.9858,40.0117,39.9599,40.0031,55265.0
2019-09-17 12:55:00,46.32,46.34,46.3,46.33,36801.0,40.0031,40.0204,39.9858,40.0117,36801.0
2019-09-17 13:00:00,46.33,46.34,46.31,46.33,44629.0,40.0117,40.0204,39.9945,40.0117,44629.0
2019-09-17 13:05:00,46.32,46.34,46.3,46.31,81343.0,40.0031,40.0204,39.9858,39.9945,81343.0
2019-09-17 13:10:00,46.31,46.36,46.31,46.32,38601.0,39.9945,40.0377,39.9945,40.0031,38601.0
2019-09-17 13:15:00,46.32,46.35,46.31,46.34,73271.0,40.0031,40.029,39.9945,40.0204,73271.0
2019-09-17 13:20:00,46.34,46.36,46.32,46.34,51076.0,40.0204,40.0377,40.0031,40.0204,51076.0
2019-09-17 13:25:00,46.34,46.35,46.31,46.31,36238.0,40.0204,40.029,39.9945,39.9945,36238.0
2019-09-17 13:30:00,46.32,46.33,46.3,46.31,51385.0,40.0031,40.0117,39.9858,39.9945,51385.0
2019-09-17 13:35:00,46.31,46.33,46.29,46.3,35632.0,39.9945,40.0117,39.9772,39.9858,35632.0
2019-09-17 13:40:00,46.3,46.34,46.29,46.34,38423.0,39.9858,40.0204,39.9772,40.0204,38423.0
2019-09-17 13:45:00,46.33,46.39,46.32,46.39,40333.0,40.0117,40.0636,40.0031,40.0636,40333.0
2019-09-17 13:50:00,46.38,46.39,46.36,46.39,27481.0,40.0549,40.0636,40.0377,40.0636,27481.0
2019-09-17 13:55:00,46.38,46.44,46.37,46.39,84852.0,40.0549,40.1067,40.0463,40.0636,84852.0
2019-09-17 14:00:00,46.4,46.44,46.39,46.41,44931.0,40.0722,40.1067,40.0636,40.0808,44931.0
2019-09-17 14:05:00,46.41,46.42,46.35,46.38,44843.0,40.0808,40.0895,40.029,40.0549,44843.0
2019-09-17 14:10:00,46.38,46.39,46.35,46.39,48885.0,40.0549,40.0636,40.029,40.0636,48885.0
2019-09-17 14:15:00,46.39,46.4,46.37,46.38,31313.0,40.0636,40.0722,40.0463,40.0549,31313.0
2019-09-17 14:20:00,46.38,46.42,46.38,46.41,103042.0,40.0549,40.0895,40.0549,40.0808,103042.0
2019-09-17 14:25:00,46.41,46.46,46.4,46.42,95319.0,40.0808,40.124,40.0722,40.0895,95319.0
2019-09-17 14:30:00,46.42,46.44,46.4,46.41,81575.0,40.0895,40.1067,40.0722,40.0808,81575.0
2019-09-17 14:35:00,46.41,46.42,46.38,46.41,37540.0,40.0808,40.0895,40.0549,40.0808,37540.0
2019-09-17 14:40:00,46.41,46.43,46.39,46.41,35991.0,40.0808,40.0981,40.0636,40.0808,35991.0
2019-09-17 14:45:00,46.41,46.46,46.4,46.45,62308.0,40.0808,40.124,40.0722,40.1154,62308.0
2019-09-17 14:50:00,46.44,46.46,46.43,46.44,75136.0,40.1067,40.124,40.0981,40.1067,75136.0
2019-09-17 14:55:00,46.45,46.47,46.41,46.42,81103.0,40.1154,40.1327,40.0808,40.0895,81103.0
2019-09-17 15:00:00,46.42,46.44,46.39,46.4,53047.0,40.0895,40.1067,40.0636,40.0722,53047.0
2019-09-17 15:05:00,46.4,46.42,46.38,46.4,74607.0,40.0722,40.0895,40.0549,40.0722,74607.0
2019-09-17 15:10:00,46.4,46.41,46.37,46.4,30675.0,40.0722,40.0808,40.0463,40.0722,30675.0
2019-09-17 15:15:00,46.39,46.41,46.38,46.4,61635.0,40.0636,40.0808,40.0549,40.0722,61635.0
2019-09-17 15:20:00,46.41,46.43,46.39,46.41,102437.0,40.0808,40.0981,40.0636,40.0808,102437.0
2019-09-17 15:25:00,46.41,46.47,46.41,46.46,64136.0,40.0808,40.1327,40.0808,40.124,64136.0
2019-09-17 15:30:00,46.46,46.51,46.45,46.5,120337.0,40.124,40.1672,40.1154,40.1586,120337.0
2019-09-17 15:35:00,46.5,46.58,46.48,46.58,508742.0,40.1586,40.2277,40.1413,40.2277,508742.0
2019-09-17 15:40:00,46.58,46.63,46.57,46.63,166786.0,40.2277,40.2708,40.219,40.2708,166786.0
2019-09-17 15:45:00,46.63,46.66,46.61,46.66,147944.0,40.2708,40.2967,40.2536,40.2967,147944.0
2019-09-17 15:50:00,46.66,46.66,46.6,46.61,168035.0,40.2967,40.2967,40.2449,40.2536,168035.0
2019-09-17 15:55:00,46.62,46.71,46.61,46.66,728898.0,40.2622,40.3399,40.2536,40.2967,728898.0
2019-09-18 09:30:00,46.93,46.98,46.52,46.66,296174.0,40.5299,40.5731,40.1758,40.2967,296174.0
2019-09-18 09:35:00,46.66,46.68,46.55,46.59,89791.0,40.2967,40.314,40.2017,40.2363,89791.0
2019-09-18 09:40:00,46.59,46.63,46.52,46.56,81524.0,40.2363,40.2708,40.1758,40.2104,81524.0
2019-09-18 09:45:00,46.55,46.55,46.49,46.55,113146.0,40.2017,40.2017,40.1499,40.2017,113146.0
2019-09-18 09:50:00,46.55,46.59,46.54,46.57,78802.0,40.2017,40.2363,40.1931,40.219,78802.0
2019-09-18 09:55:00,46.57,46.73,46.57,46.69,118830.0,40.219,40.3572,40.219,40.3227,118830.0
2019-09-18 10:00:00,46.7,46.77,46.68,46.75,96705.0,40.3313,40.3917,40.314,40.3745,96705.0
2019-09-18 10:05:00,46.75,46.81,46.74,46.74,153908.0,40.3745,40.4263,40.3658,40.3658,153908.0
2019-09-18 10:10:00,46.75,46.78,46.73,46.76,110835.0,40.3745,40.4004,40.3572,40.3831,110835.0
2019-09-18 10:15:00,46.75,46.79,46.74,46.77,106868.0,40.3745,40.409,40.3658,40.3917,106868.0
2019-09-18 10:20:00,46.76,46.77,46.73,46.73,81924.0,40.3831,40.3917,40.3572,40.3572,81924.0
2019-09-18 10:25:00,46.74,46.78,46.71,46.78,91935.0,40.3658,40.4004,40.3399,40.4004,91935.0
2019-09-18 10:30:00,46.78,46.82,46.71,46.71,61621.0,40.4004,40.4349,40.3399,40.3399,61621.0
2019-09-18 10:35:00,46.71,46.74,46.69,46.71,59791.0,40.3399,40.3658,40.3227,40.3399,59791.0
2019-09-18 10:40:00,46.71,46.78,46.7,46.74,80904.0,40.3399,40.4004,40.3313,40.3658,80904.0
2019-09-18 10:45:00,46.74,46.75,46.63,46.63,57063.0,40.3658,40.3745,40.2708,40.2708,57063.0
2019-09-18 10:50:00,46.64,46.65,46.6,46.63,102711.0,40.2795,40.2881,40.2449,40.2708,102711.0
2019-09-18 10:55:00,46.62,46.65,46.59,46.65,76611.0,40.2622,40.2881,40.2363,40.2881,76611.0
2019-09-18 11:00:00,46.64,46.66,46.6,46.61,55515.0,40.2795,40.2967,40.2449,40.2536,55515.0
2019-09-18 11:05:00,46.62,46.62,46.55,46.56,86412.0,40.2622,40.2622,40.2017,40.2104,86412.0
2019-09-18 11:10:00,46.55,46.64,46.54,46.63,83556.0,40.2017,40.2795,40.1931,40.2708,83556.0
2019-09-18 11:15:00,46.63,46.68,46.62,46.68,82245.0,40.2708,40.314,40.2622,40.314,82245.0
2019-09-18 11:20:00,46.68,46.76,46.67,46.73,103022.0,40.314,40.3831,40.3054,40.3572,103022.0
2019-09-18 11:25:00,46.73,46.78,46.7,46.78,92012.0,40.3572,40.4004,40.3313,40.4004,92012.0
2019-09-18 11:30:00,46.78,46.85,46.77,46.84,164056.0,40.4004,40.4608,40.3917,40.4522,164056.0
2019-09-18 11:35:00,46.84,46.89,46.83,46.88,131563.0,40.4522,40.4954,40.4436,40.4867,131563.0
2019-09-18 11:40:00,46.88,46.9,46.86,46.88,55057.0,40.4867,40.504,40.4695,40.4867,55057.0
2019-09-18 11:45:00,46.89,46.93,46.86,46.92,83747.0,40.4954,40.5299,40.4695,40.5213,83747.0
2019-09-18 11:50:00,46.93,46.94,46.89,46.9,57105.0,40.5299,40.5386,40.4954,40.504,57105.0
2019-09-18 11:55:00,46.9,46.91,46.85,46.9,87492.0,40.504,40.5126,40.4608,40.504,87492.0
2019-09-18 12:00:00,46.9,46.9,46.8,46.84,100878.0,40.504,40.504,40.4177,40.4522,100878.0
2019-09-18 12:05:00,46.84,46.85,46.81,46.83,49069.0,40.4522,40.4608,40.4263,40.4436,49069.0
2019-09-18 12:10:00,46.82,46.85,46.8,46.82,59304.0,40.4349,40.4608,40.4177,40.4349,59304.0
2019-09-18 12:15:00,46.83,46.84,46.81,46.83,74221.0,40.4436,40.4522,40.4263,40.4436,74221.0
2019-09-18 12:20:00,46.84,46.86,46.8,46.81,110182.0,40.4522,40.4695,40.4177,40.4263,110182.0
2019-09-18 12:25:00,46.8,46.88,46.8,46.87,60269.0,40.4177,40.4867,40.4177,40.4781,60269.0
2019-09-18 12:30:00,46.87,46.92,46.86,46.91,52720.0,40.4781,40.5213,40.4695,40.5126,52720.0
2019-09-18 12:35:00,46.91,46.92,46.89,46.89,81818.0,40.5126,40.5213,40.4954,40.4954,81818.0
2019-09-18 12:40:00,46.9,46.91,46.88,46.91,64987.0,40.504,40.5126,40.4867,40.5126,64987.0
2019-09-18 12:45:00,46.91,46.93,46.89,46.93,67996.0,40.5126,40.5299,40.4954,40.5299,67996.0
2019-09-18 12:50:00,46.93,46.94,46.9,46.91,64188.0,40.5299,40.5386,40.504,40.5126,64188.0
2019-09-18 12:55:00,46.91,46.91,46.84,46.87,99416.0,40.5126,40.5126,40.4522,40.4781,99416.0
2019-09-18 13:00:00,46.87,46.88,46.81,46.86,40434.0,40.4781,40.4867,40.4263,40.4695,40434.0
2019-09-18 13:05:00,46.85,46.89,46.84,46.86,64121.0,40.4608,40.4954,40.4522,40.4695,64121.0
2019-09-18 13:10:00,46.87,46.88,46.83,46.83,89685.0,40.4781,40.4867,40.4436,40.4436,89685.0
2019-09-18 13:15:00,46.83,46.84,46.81,46.82,52915.0,40.4436,40.4522,40.4263,40.4349,52915.0
2019-09-18 13:20:00,46.83,46.84,46.79,46.81,42132.0,40.4436,40.4522,40.409,40.4263,42132.0
2019-09-18 13:25:00,46.82,46.82,46.73,46.75,55374.0,40.4349,40.4349,40.3572,40.3745,55374.0
2019-09-18 13:30:00,46.75,46.76,46.72,46.73,52508.0,40.3745,40.3831,40.3486,40.3572,52508.0
2019-09-18 13:35:00,46.73,46.8,46.71,46.79,94269.0,40.3572,40.4177,40.3399,40.409,94269.0
2019-09-18 13:40:00,46.8,46.8,46.76,46.78,43607.0,40.4177,40.4177,40.3831,40.4004,43607.0
2019-09-18 13:45:00,46.79,46.79,46.77,46.78,24543.0,40.409,40.409,40.3917,40.4004,24543.0
2019-09-18 13:50:00,46.78,46.79,46.75,46.78,52904.0,40.4004,40.409,40.3745,40.4004,52904.0
2019-09-18 13:55:00,46.77,46.78,46.75,46.75,108054.0,40.3917,40.4004,40.3745,40.3745,108054.0
2019-09-18 14:00:00,46.76,46.91,46.57,46.73,264316.0,40.3831,40.5126,40.219,40.3572,264316.0
2019-09-18 14:05:00,46.73,46.84,46.73,46.74,67412.0,40.3572,40.4522,40.3572,40.3658,67412.0
2019-09-18 14:10:00,46.74,46.74,46.57,46.59,266768.0,40.3658,40.3658,40.219,40.2363,266768.0
2019-09-18 14:15:00,46.59,46.62,46.5,46.58,148010.0,40.2363,40.2622,40.1586,40.2277,148010.0
2019-09-18 14:20:00,46.58,46.62,46.53,46.59,125098.0,40.2277,40.2622,40.1845,40.2363,125098.0
2019-09-18 14:25:00,46.6,46.64,46.55,46.57,78259.0,40.2449,40.2795,40.2017,40.219,78259.0
2019-09-18 14:30:00,46.58,46.59,46.49,46.58,144431.0,40.2277,40.2363,40.1499,40.2277,144431.0
2019-09-18 14:35:00,46.57,46.58,46.47,46.51,158760.0,40.219,40.2277,40.1327,40.1672,158760.0
2019-09-18 14:40:00,46.51,46.61,46.46,46.61,134322.0,40.1672,40.2536,40.124,40.2536,134322.0
2019-09-18 14:45:00,46.6,46.6,46.46,46.51,235837.0,40.2449,40.2449,40.124,40.1672,235837.0
2019-09-18 14:50:00,46.51,46.64,46.48,46.59,122027.0,40.1672,40.2795,40.1413,40.2363,122027.0
2019-09-18 14:55:00,46.59,46.63,46.56,46.63,93377.0,40.2363,40.2708,40.2104,40.2708,93377.0
2019-09-18 15:00:00,46.62,46.67,46.58,46.65,140763.0,40.2622,40.3054,40.2277,40.2881,140763.0
2019-09-18 15:05:00,46.65,46.74,46.63,46.74,119915.0,40.2881,40.3658,40.2708,40.3658,119915.0
2019-09-18 15:10:00,46.73,46.8,46.73,46.75,230548.0,40.3572,40.4177,40.3572,40.3745,230548.0
2019-09-18 15:15:00,46.76,46.77,46.71,46.75,170804.0,40.3831,40.3917,40.3399,40.3745,170804.0
2019-09-18 15:20:00,46.75,46.78,46.72,46.76,104655.0,40.3745,40.4004,40.3486,40.3831,104655.0
2019-09-18 15:25:00,46.76,46.79,46.75,46.77,151718.0,40.3831,40.409,40.3745,40.3917,151718.0
2019-09-18 15:30:00,46.77,46.97,46.75,46.97,334376.0,40.3917,40.5645,40.3745,40.5645,334376.0
2019-09-18 15:35:00,46.97,46.99,46.93,46.96,266978.0,40.5645,40.5817,40.5299,40.5558,266978.0
2019-09-18 15:40:00,46.96,47.04,46.94,47.02,254683.0,40.5558,40.6249,40.5386,40.6076,254683.0
2019-09-18 15:45:00,47.03,47.05,46.96,47.02,251440.0,40.6163,40.6336,40.5558,40.6076,251440.0
2019-09-18 15:50:00,47.02,47.03,46.92,46.93,309722.0,40.6076,40.6163,40.5213,40.5299,309722.0
2019-09-18 15:55:00,46.94,46.96,46.91,46.94,647239.0,40.5386,40.5558,40.5126,40.5386,647239.0
2019-09-19 09:30:00,47.04,47.06,46.76,47.0,242802.0,40.6249,40.6422,40.3831,40.5904,242802.0
2019-09-19 09:35:00,47.0,47.14,46.96,47.12,103734.0,40.5904,40.7113,40.5558,40.694,103734.0
2019-09-19 09:40:00,47.12,47.16,47.09,47.13,98904.0,40.694,40.7286,40.6681,40.7026,98904.0
2019-09-19 09:45:00,47.13,47.13,47.01,47.04,73253.0,40.7026,40.7026,40.599,40.6249,73253.0
2019-09-19 09:50:00,47.03,47.04,46.97,47.03,100886.0,40.6163,40.6249,40.5645,40.6163,100886.0
2019-09-19 09:55:00,47.02,47.05,46.99,47.03,99814.0,40.6076,40.6336,40.5817,40.6163,99814.0
2019-09-19 10:00:00,47.03,47.06,46.96,46.98,123763.0,40.6163,40.6422,40.5558,40.5731,123763.0
2019-09-19 10:05:00,46.98,47.01,46.85,46.86,184910.0,40.5731,40.599,40.4608,40.4695,184910.0
2019-09-19 10:10:00,46.85,46.86,46.76,46.84,163839.0,40.4608,40.4695,40.3831,40.4522,163839.0
2019-09-19 10:15:00,46.84,46.86,46.8,46.83,114355.0,40.4522,40.4695,40.4177,40.4436,114355.0
2019-09-19 10:20:00,46.83,46.87,46.77,46.78,101982.0,40.4436,40.4781,40.3917,40.4004,101982.0
2019-09-19 10:25:00,46.78,46.79,46.7,46.74,98953.0,40.4004,40.409,40.3313,40.3658,98953.0
2019-09-19 10:30:00,46.75,46.76,46.7,46.73,64510.0,40.3745,40.3831,40.3313,40.3572,64510.0
2019-09-19 10:35:00,46.73,46.77,46.68,46.76,180648.0,40.3572,40.3917,40.314,40.3831,180648.0
2019-09-19 10:40:00,46.77,46.84,46.76,46.84,70443.0,40.3917,40.4522,40.3831,40.4522,70443.0
2019-09-19 10:45:00,46.83,46.86,46.81,46.86,36802.0,40.4436,40.4695,40.4263,40.4695,36802.0
2019-09-19 10:50:00,46.86,46.88,46.84,46.85,50552.0,40.4695,40.4867,40.4522,40.4608,50552.0
2019-09-19 10:55:00,46.85,46.86,46.81,46.83,49008.0,40.4608,40.4695,40.4263,40.4436,49008.0
2019-09-19 11:00:00,46.82,46.84,46.8,46.83,44006.0,40.4349,40.4522,40.4177,40.4436,44006.0
2019-09-19 11:05:00,46.83,46.89,46.81,46.87,65925.0,40.4436,40.4954,40.4263,40.4781,65925.0
2019-09-19 11:10:00,46.86,46.9,46.86,46.88,50421.0,40.4695,40.504,40.4695,40.4867,50421.0
2019-09-19 11:15:00,46.88,46.95,46.88,46.95,54604.0,40.4867,40.5472,40.4867,40.5472,54604.0
2019-09-19 11:20:00,46.95,47.0,46.93,46.98,76418.0,40.5472,40.5904,40.5299,40.5731,76418.0
2019-09-19 11:25:00,46.99,47.02,46.97,47.0,41179.0,40.5817,40.6076,40.5645,40.5904,41179.0
2019-09-19 11:30:00,47.0,47.01,46.97,47.0,56522.0,40.5904,40.599,40.5645,40.5904,56522.0
2019-09-19 11:35:00,47.01,47.04,47.0,47.01,62052.0,40.599,40.6249,40.5904,40.599,62052.0
2019-09-19 11:40:00,47.01,47.02,46.94,46.95,60969.0,40.599,40.6076,40.5386,40.5472,60969.0
2019-09-19 11:45:00,46.95,46.95,46.92,46.95,25752.0,40.5472,40.5472,40.5213,40.5472,25752.0
2019-09-19 11:50:00,46.94,46.95,46.92,46.94,32424.0,40.5386,40.5472,40.5213,40.5386,32424.0
2019-09-19 11:55:00,46.94,46.98,46.93,46.96,31862.0,40.5386,40.5731,40.5299,40.5558,31862.0
2019-09-19 12:00:00,46.96,47.01,46.95,47.0,69992.0,40.5558,40.599,40.5472,40.5904,69992.0
2019-09-19 12:05:00,47.01,47.01,46.95,46.97,54754.0,40.599,40.599,40.5472,40.5645,54754.0
2019-09-19 12:10:00,46.97,46.99,46.95,46.98,33064.0,40.5645,40.5817,40.5472,40.5731,33064.0
2019-09-19 12:15:00,46.98,46.98,46.92,46.92,39937.0,40.5731,40.5731,40.5213,40.5213,39937.0
2019-09-19 12:20:00,46.92,46.93,46.88,46.88,73433.0,40.5213,40.5299,40.4867,40.4867,73433.0
2019-09-19 12:25:00,46.89,46.9,46.77,46.77,96700.0,40.4954,40.504,40.3917,40.3917,96700.0
2019-09-19 12:30:00,46.77,46.8,46.75,46.78,96394.0,40.3917,40.4177,40.3745,40.4004,96394.0
2019-09-19 12:35:00,46.78,46.83,46.77,46.81,65202.0,40.4004,40.4436,40.3917,40.4263,65202.0
2019-09-19 12:40:00,46.8,46.82,46.78,46.8,40000.0,40.4177,40.4349,40.4004,40.4177,40000.0
2019-09-19 12:45:00,46.8,46.86,46.8,46.85,39002.0,40.4177,40.4695,40.4177,40.4608,39002.0
2019-09-19 12:50:00,46.85,46.86,46.78,46.8,40387.0,40.4608,40.4695,40.4004,40.4177,40387.0
2019-09-19 12:55:00,46.79,46.83,46.78,46.79,45944.0,40.409,40.4436,40.4004,40.409,45944.0
2019-09-19 13:00:00,46.79,46.82,46.78,46.81,51071.0,40.409,40.4349,40.4004,40.4263,51071.0
2019-09-19 13:05:00,46.82,46.84,46.77,46.78,88876.0,40.4349,40.4522,40.3917,40.4004,88876.0
2019-09-19 13:10:00,46.77,46.78,46.74,46.78,37942.0,40.3917,40.4004,40.3658,40.4004,37942.0
2019-09-19 13:15:00,46.77,46.79,46.76,46.79,53095.0,40.3917,40.409,40.3831,40.409,53095.0
2019-09-19 13:20:00,46.78,46.78,46.74,46.76,29686.0,40.4004,40.4004,40.3658,40.3831,29686.0
2019-09-19 13:25:00,46.75,46.76,46.7,46.71,76161.0,40.3745,40.3831,40.3313,40.3399,76161.0
2019-09-19 13:30:00,46.7,46.7,46.63,46.69,122371.0,40.3313,40.3313,40.2708,40.3227,122371.0
2019-09-19 13:35:00,46.69,46.69,46.62,46.64,107568.0,40.3227,40.3227,40.2622,40.2795,107568.0
2019-09-19 13:40:00,46.64,46.66,46.59,46.64,72834.0,40.2795,40.2967,40.2363,40.2795,72834.0
2019-09-19 13:45:00,46.64,46.66,46.62,46.63,56361.0,40.2795,40.2967,40.2622,40.2708,56361.0
2019-09-19 13:50:00,46.64,46.67,46.62,46.66,36299.0,40.2795,40.3054,40.2622,40.2967,36299.0
2019-09-19 13:55:00,46.66,46.68,46.64,46.67,89758.0,40.2967,40.314,40.2795,40.3054,89758.0
2019-09-19 14:00:00,46.67,46.69,46.64,46.66,60930.0,40.3054,40.3227,40.2795,40.2967,60930.0
2019-09-19 14:05:00,46.65,46.71,46.65,46.7,65667.0,40.2881,40.3399,40.2881,40.3313,65667.0
2019-09-19 14:10:00,46.69,46.72,46.68,46.72,61666.0,40.3227,40.3486,40.314,40.3486,61666.0
2019-09-19 14:15:00,46.72,46.79,46.72,46.78,75192.0,40.3486,40.409,40.3486,40.4004,75192.0
2019-09-19 14:20:00,46.78,46.79,46.72,46.73,52477.0,40.4004,40.409,40.3486,40.3572,52477.0
2019-09-19 14:25:00,46.73,46.75,46.71,46.74,39130.0,40.3572,40.3745,40.3399,40.3658,39130.0
2019-09-19 14:30:00,46.74,46.76,46.73,46.75,76715.0,40.3658,40.3831,40.3572,40.3745,76715.0
2019-09-19 14:35:00,46.75,46.77,46.69,46.71,72583.0,40.3745,40.3917,40.3227,40.3399,72583.0
2019-09-19 14:40:00,46.71,46.74,46.69,46.73,80594.0,40.3399,40.3658,40.3227,40.3572,80594.0
2019-09-19 14:45:00,46.73,46.73,46.68,46.69,64600.0,40.3572,40.3572,40.314,40.3227,64600.0
2019-09-19 14:50:00,46.68,46.72,46.68,46.7,47260.0,40.314,40.3486,40.314,40.3313,47260.0
2019-09-19 14:55:00,46.71,46.72,46.66,46.71,104778.0,40.3399,40.3486,40.2967,40.3399,104778.0
2019-09-19 15:00:00,46.7,46.71,46.65,46.66,104931.0,40.3313,40.3399,40.2881,40.2967,104931.0
2019-09-19 15:05:00,46.66,46.7,46.64,46.7,97383.0,40.2967,40.3313,40.2795,40.3313,97383.0
2019-09-19 15:10:00,46.7,46.72,46.67,46.68,76408.0,40.3313,40.3486,40.3054,40.314,76408.0
2019-09-19 15:15:00,46.68,46.7,46.66,46.67,51867.0,40.314,40.3313,40.2967,40.3054,51867.0
2019-09-19 15:20:00,46.67,46.72,46.67,46.71,107730.0,40.3054,40.3486,40.3054,40.3399,107730.0
2019-09-19 15:25:00,46.71,46.76,46.7,46.7,122409.0,40.3399,40.3831,40.3313,40.3313,122409.0
2019-09-19 15:30:00,46.7,46.7,46.57,46.58,170569.0,40.3313,40.3313,40.219,40.2277,170569.0
2019-09-19 15:35:00,46.58,46.7,46.58,46.7,163341.0,40.2277,40.3313,40.2277,40.3313,163341.0
2019-09-19 15:40:00,46.7,46.74,46.69,46.73,116825.0,40.3313,40.3658,40.3227,40.3572,116825.0
2019-09-19 15:45:00,46.73,46.74,46.67,46.71,165694.0,40.3572,40.3658,40.3054,40.3399,165694.0
2019-09-19 15:50:00,46.71,46.71,46.63,46.68,206331.0,40.3399,40.3399,40.2708,40.314,206331.0
2019-09-19 15:55:00,46.68,46.72,46.64,46.68,917475.0,40.314,40.3486,40.2795,40.314,917475.0
2019-09-20 09:30:00,46.65,46.67,46.25,46.41,5950988.0,40.2881,40.3054,39.9427,40.0808,5950988.0
2019-09-20 09:35:00,46.41,46.43,46.17,46.22,261844.0,40.0808,40.0981,39.8736,39.9167,261844.0
2019-09-20 09:40:00,46.21,46.3,46.19,46.24,134198.0,39.9081,39.9858,39.8908,39.934,134198.0
2019-09-20 09:45:00,46.25,46.35,46.24,46.3,206715.0,39.9427,40.029,39.934,39.9858,206715.0
2019-09-20 09:50:00,46.3,46.38,46.28,46.34,163355.0,39.9858,40.0549,39.9686,40.0204,163355.0
2019-09-20 09:55:00,46.34,46.39,46.3,46.32,191714.0,40.0204,40.0636,39.9858,40.0031,191714.0
2019-09-20 10:00:00,46.3,46.34,46.28,46.28,195887.0,39.9858,40.0204,39.9686,39.9686,195887.0
2019-09-20 10:05:00,46.28,46.37,46.18,46.36,209590.0,39.9686,40.0463,39.8822,40.0377,209590.0
2019-09-20 10:10:00,46.35,46.39,46.28,46.3,116129.0,40.029,40.0636,39.9686,39.9858,116129.0
2019-09-20 10:15:00,46.3,46.44,46.28,46.42,115413.0,39.9858,40.1067,39.9686,40.0895,115413.0
2019-09-20 10:20:00,46.42,46.46,46.37,46.41,102695.0,40.0895,40.124,40.0463,40.0808,102695.0
2019-09-20 10:25:00,46.41,46.43,46.38,46.41,136901.0,40.0808,40.0981,40.0549,40.0808,136901.0
2019-09-20 10:30:00,46.41,46.47,46.4,46.45,104870.0,40.0808,40.1327,40.0722,40.1154,104870.0
2019-09-20 10:35:00,46.46,46.54,46.46,46.52,290943.0,40.124,40.1931,40.124,40.1758,290943.0
2019-09-20 10:40:00,46.51,46.56,46.48,46.51,124061.0,40.1672,40.2104,40.1413,40.1672,124061.0
2019-09-20 10:45:00,46.5,46.53,46.49,46.5,92520.0,40.1586,40.1845,40.1499,40.1586,92520.0
2019-09-20 10:50:00,46.5,46.53,46.48,46.51,68013.0,40.1586,40.1845,40.1413,40.1672,68013.0
2019-09-20 10:55:00,46.5,46.51,46.48,46.51,68205.0,40.1586,40.1672,40.1413,40.1672,68205.0
2019-09-20 11:00:00,46.5,46.51,46.43,46.46,129854.0,40.1586,40.1672,40.0981,40.124,129854.0
2019-09-20 11:05:00,46.46,46.53,46.45,46.5,110065.0,40.124,40.1845,40.1154,40.1586,110065.0
2019-09-20 11:10:00,46.5,46.51,46.47,46.48,105893.0,40.1586,40.1672,40.1327,40.1413,105893.0
2019-09-20 11:15:00,46.48,46.53,46.47,46.52,91112.0,40.1413,40.1845,40.1327,40.1758,91112.0
2019-09-20 11:20:00,46.52,46.59,46.51,46.59,71935.0,40.1758,40.2363,40.1672,40.2363,71935.0
2019-09-20 11:25:00,46.58,46.65,46.57,46.63,91390.0,40.2277,40.2881,40.219,40.2708,91390.0
2019-09-20 11:30:00,46.64,46.67,46.62,46.65,84718.0,40.2795,40.3054,40.2622,40.2881,84718.0
2019-09-20 11:35:00,46.65,46.65,46.58,46.64,73902.0,40.2881,40.2881,40.2277,40.2795,73902.0
2019-09-20 11:40:00,46.64,46.64,46.57,46.59,105593.0,40.2795,40.2795,40.219,40.2363,105593.0
2019-09-20 11:45:00,46.6,46.61,46.56,46.59,63761.0,40.2449,40.2536,40.2104,40.2363,63761.0
2019-09-20 11:50:00,46.59,46.6,46.58,46.6,69235.0,40.2363,40.2449,40.2277,40.2449,69235.0
2019-09-20 11:55:00,46.59,46.67,46.59,46.66,81384.0,40.2363,40.3054,40.2363,40.2967,81384.0
2019-09-20 12:00:00,46.66,46.68,46.63,46.66,58441.0,40.2967,40.314,40.2708,40.2967,58441.0
2019-09-20 12:05:00,46.66,46.76,46.66,46.75,78550.0,40.2967,40.3831,40.2967,40.3745,78550.0
2019-09-20 12:10:00,46.75,46.81,46.74,46.8,116615.0,40.3745,40.4263,40.3658,40.4177,116615.0
2019-09-20 12:15:00,46.8,46.82,46.77,46.79,72933.0,40.4177,40.4349,40.3917,40.409,72933.0
2019-09-20 12:20:00,46.79,46.82,46.72,46.73,106421.0,40.409,40.4349,40.3486,40.3572,106421.0
2019-09-20 12:25:00,46.73,46.76,46.7,46.75,97100.0,40.3572,40.3831,40.3313,40.3745,97100.0
2019-09-20 12:30:00,46.75,46.76,46.7,46.71,105435.0,40.3745,40.3831,40.3313,40.3399,105435.0
2019-09-20 12:35:00,46.72,46.72,46.65,46.72,62230.0,40.3486,40.3486,40.2881,40.3486,62230.0
2019-09-20 12:40:00,46.71,46.74,46.67,46.73,72031.0,40.3399,40.3658,40.3054,40.3572,72031.0
2019-09-20 12:45:00,46.73,46.76,46.71,46.73,67035.0,40.3572,40.3831,40.3399,40.3572,67035.0
2019-09-20 12:50:00,46.73,46.75,46.7,46.74,77249.0,40.3572,40.3745,40.3313,40.3658,77249.0
2019-09-20 12:55:00,46.74,46.79,46.72,46.79,44947.0,40.3658,40.409,40.3486,40.409,44947.0
2019-09-20 13:00:00,46.78,46.79,46.76,46.79,39814.0,40.4004,40.409,40.3831,40.409,39814.0
2019-09-20 13:05:00,46.79,46.8,46.77,46.78,40802.0,40.409,40.4177,40.3917,40.4004,40802.0
2019-09-20 13:10:00,46.77,46.78,46.54,46.55,258132.0,40.3917,40.4004,40.1931,40.2017,258132.0
2019-09-20 13:15:00,46.55,46.6,46.41,46.57,296125.0,40.2017,40.2449,40.0808,40.219,296125.0
2019-09-20 13:20:00,46.57,46.59,46.46,46.57,172295.0,40.219,40.2363,40.124,40.219,172295.0
2019-09-20 13:25:00,46.58,46.64,46.55,46.63,64354.0,40.2277,40.2795,40.2017,40.2708,64354.0
2019-09-20 13:30:00,46.63,46.64,46.48,46.5,108853.0,40.2708,40.2795,40.1413,40.1586,108853.0
2019-09-20 13:35:00,46.49,46.58,46.48,46.58,81191.0,40.1499,40.2277,40.1413,40.2277,81191.0
2019-09-20 13:40:00,46.58,46.61,46.54,46.54,166418.0,40.2277,40.2536,40.1931,40.1931,166418.0
2019-09-20 13:45:00,46.55,46.56,46.5,46.51,76165.0,40.2017,40.2104,40.1586,40.1672,76165.0
2019-09-20 13:50:00,46.51,46.57,46.5,46.55,70075.0,40.1672,40.219,40.1586,40.2017,70075.0
2019-09-20 13:55:00,46.55,46.65,46.51,46.65,71446.0,40.2017,40.2881,40.1672,40.2881,71446.0
2019-09-20 14:00:00,46.65,46.69,46.64,46.67,100251.0,40.2881,40.3227,40.2795,40.3054,100251.0
2019-09-20 14:05:00,46.68,46.69,46.6,46.62,46969.0,40.314,40.3227,40.2449,40.2622,46969.0
2019-09-20 14:10:00,46.61,46.63,46.6,46.61,48723.0,40.2536,40.2708,40.2449,40.2536,48723.0
2019-09-20 14:15:00,46.61,46.63,46.57,46.58,45013.0,40.2536,40.2708,40.219,40.2277,45013.0
2019-09-20 14:20:00,46.57,46.65,46.55,46.65,37352.0,40.219,40.2881,40.2017,40.2881,37352.0
2019-09-20 14:25:00,46.66,46.67,46.61,46.63,137260.0,40.2967,40.3054,40.2536,40.2708,137260.0
2019-09-20 14:30:00,46.63,46.64,46.57,46.61,77643.0,40.2708,40.2795,40.219,40.2536,77643.0
2019-09-20 14:35:00,46.61,46.68,46.61,46.65,52255.0,40.2536,40.314,40.2536,40.2881,52255.0
2019-09-20 14:40:00,46.65,46.67,46.62,46.63,29980.0,40.2881,40.3054,40.2622,40.2708,29980.0
2019-09-20 14:45:00,46.63,46.64,46.58,46.58,62762.0,40.2708,40.2795,40.2277,40.2277,62762.0
2019-09-20 14:50:00,46.59,46.59,46.55,46.57,62295.0,40.2363,40.2363,40.2017,40.219,62295.0
2019-09-20 14:55:00,46.57,46.6,46.56,46.59,36252.0,40.219,40.2449,40.2104,40.2363,36252.0
2019-09-20 15:00:00,46.58,46.63,46.57,46.62,72358.0,40.2277,40.2708,40.219,40.2622,72358.0
2019-09-20 15:05:00,46.63,46.66,46.61,46.62,87719.0,40.2708,40.2967,40.2536,40.2622,87719.0
2019-09-20 15:10:00,46.63,46.66,46.61,46.65,48411.0,40.2708,40.2967,40.2536,40.2881,48411.0
2019-09-20 15:15:00,46.66,46.69,46.65,46.66,74837.0,40.2967,40.3227,40.2881,40.2967,74837.0
2019-09-20 15:20:00,46.66,46.68,46.61,46.62,82509.0,40.2967,40.314,40.2536,40.2622,82509.0
2019-09-20 15:25:00,46.62,46.63,46.56,46.59,114286.0,40.2622,40.2708,40.2104,40.2363,114286.0
2019-09-20 15:30:00,46.59,46.59,46.52,46.54,127617.0,40.2363,40.2363,40.1758,40.1931,127617.0
2019-09-20 15:35:00,46.54,46.56,46.5,46.52,192983.0,40.1931,40.2104,40.1586,40.1758,192983.0
2019-09-20 15:40:00,46.51,46.58,46.49,46.57,216011.0,40.1672,40.2277,40.1499,40.219,216011.0
2019-09-20 15:45:00,46.56,46.57,46.49,46.51,296403.0,40.2104,40.219,40.1499,40.1672,296403.0
2019-09-20 15:50:00,46.51,46.67,46.51,46.67,496387.0,40.1672,40.3054,40.1672,40.3054,496387.0
2019-09-20 15:55:00,46.66,46.68,46.35,46.37,1972730.0,40.2967,40.314,40.029,40.0463,1972730.0
2019-09-23 09:30:00,46.17,46.51,46.17,46.25,216534.0,39.8736,40.1672,39.8736,39.9427,216534.0
2019-09-23 09:35:00,46.27,46.33,46.24,46.3,126765.0,39.9599,40.0117,39.934,39.9858,126765.0
2019-09-23 09:40:00,46.3,46.34,46.24,46.33,107115.0,39.9858,40.0204,39.934,40.0117,107115.0
2019-09-23 09:45:00,46.34,46.48,46.31,46.45,135262.0,40.0204,40.1413,39.9945,40.1154,135262.0
2019-09-23 09:50:00,46.45,46.46,46.36,46.4,97930.0,40.1154,40.124,40.0377,40.0722,97930.0
2019-09-23 09:55:00,46.39,46.41,46.28,46.29,116367.0,40.0636,40.0808,39.9686,39.9772,116367.0
2019-09-23 10:00:00,46.3,46.32,46.25,46.27,122285.0,39.9858,40.0031,39.9427,39.9599,122285.0
2019-09-23 10:05:00,46.26,46.28,46.22,46.23,71450.0,39.9513,39.9686,39.9167,39.9254,71450.0
2019-09-23 10:10:00,46.22,46.24,46.17,46.2,96944.0,39.9167,39.934,39.8736,39.8995,96944.0
2019-09-23 10:15:00,46.2,46.25,46.16,46.22,75752.0,39.8995,39.9427,39.8649,39.9167,75752.0
2019-09-23 10:20:00,46.23,46.28,46.22,46.25,56004.0,39.9254,39.9686,39.9167,39.9427,56004.0
2019-09-23 10:25:00,46.25,46.28,46.22,46.28,51748.0,39.9427,39.9686,39.9167,39.9686,51748.0
2019-09-23 10:30:00,46.28,46.33,46.26,46.28,104464.0,39.9686,40.0117,39.9513,39.9686,104464.0
2019-09-23 10:35:00,46.28,46.3,46.24,46.25,53119.0,39.9686,39.9858,39.934,39.9427,53119.0
2019-09-23 10:40:00,46.24,46.26,46.19,46.2,63399.0,39.934,39.9513,39.8908,39.8995,63399.0
2019-09-23 10:45:00,46.2,46.23,46.18,46.22,75247.0,39.8995,39.9254,39.8822,39.9167,75247.0
2019-09-23 10:50:00,46.21,46.28,46.2,46.23,109511.0,39.9081,39.9686,39.8995,39.9254,109511.0
2019-09-23 10:55:00,46.24,46.27,46.23,46.27,85918.0,39.934,39.9599,39.9254,39.9599,85918.0
2019-09-23 11:00:00,46.27,46.41,46.26,46.38,110159.0,39.9599,40.0808,39.9513,40.0549,110159.0
2019-09-23 11:05:00,46.38,46.42,46.38,46.38,48106.0,40.0549,40.0895,40.0549,40.0549,48106.0
2019-09-23 11:10:00,46.38,46.4,46.35,46.36,62859.0,40.0549,40.0722,40.029,40.0377,62859.0
2019-09-23 11:15:00,46.36,46.42,46.35,46.4,66306.0,40.0377,40.0895,40.029,40.0722,66306.0
2019-09-23 11:20:00,46.4,46.42,46.37,46.41,66314.0,40.0722,40.0895,40.0463,40.0808,66314.0
2019-09-23 11:25:00,46.42,46.42,46.36,46.4,76597.0,40.0895,40.0895,40.0377,40.0722,76597.0
2019-09-23 11:30:00,46.39,46.44,46.33,46.34,116080.0,40.0636,40.1067,40.0117,40.0204,116080.0
2019-09-23 11:35:00,46.34,46.4,46.32,46.39,79179.0,40.0204,40.0722,40.0031,40.0636,79179.0
2019-09-23 11:40:00,46.39,46.44,46.38,46.4,36895.0,40.0636,40.1067,40.0549,40.0722,36895.0
2019-09-23 11:45:00,46.4,46.43,46.35,46.41,67350.0,40.0722,40.0981,40.029,40.0808,67350.0
2019-09-23 11:50:00,46.42,46.45,46.37,46.39,52183.0,40.0895,40.1154,40.0463,40.0636,52183.0
2019-09-23 11:55:00,46.39,46.4,46.34,46.37,57299.0,40.0636,40.0722,40.0204,40.0463,57299.0
2019-09-23 12:00:00,46.37,46.37,46.31,46.35,60838.0,40.0463,40.0463,39.9945,40.029,60838.0
2019-09-23 12:05:00,46.35,46.4,46.34,46.39,42365.0,40.029,40.0722,40.0204,40.0636,42365.0
2019-09-23 12:10:00,46.39,46.39,46.34,46.36,46570.0,40.0636,40.0636,40.0204,40.0377,46570.0
2019-09-23 12:15:00,46.37,46.38,46.35,46.36,21733.0,40.0463,40.0549,40.029,40.0377,21733.0
2019-09-23 12:20:00,46.35,46.39,46.35,46.39,24137.0,40.029,40.0636,40.029,40.0636,24137.0
2019-09-23 12:25:00,46.39,46.43,46.38,46.42,82695.0,40.0636,40.0981,40.0549,40.0895,82695.0
2019-09-23 12:30:00,46.42,46.44,46.41,46.43,54434.0,40.0895,40.1067,40.0808,40.0981,54434.0
2019-09-23 12:35:00,46.42,46.45,46.4,46.42,50196.0,40.0895,40.1154,40.0722,40.0895,50196.0
2019-09-23 12:40:00,46.42,46.45,46.4,46.44,43738.0,40.0895,40.1154,40.0722,40.1067,43738.0
2019-09-23 12:45:00,46.44,46.46,46.42,46.43,70960.0,40.1067,40.124,40.0895,40.0981,70960.0
2019-09-23 12:50:00,46.43,46.44,46.32,46.33,216766.0,40.0981,40.1067,40.0031,40.0117,216766.0
2019-09-23 12:55:00,46.32,46.33,46.25,46.29,103631.0,40.0031,40.0117,39.9427,39.9772,103631.0
2019-09-23 13:00:00,46.29,46.33,46.28,46.3,150390.0,39.9772,40.0117,39.9686,39.9858,150390.0
2019-09-23 13:05:00,46.3,46.31,46.24,46.25,124373.0,39.9858,39.9945,39.934,39.9427,124373.0
2019-09-23 13:10:00,46.25,46.27,46.24,46.25,71448.0,39.9427,39.9599,39.934,39.9427,71448.0
2019-09-23 13:15:00,46.25,46.31,46.24,46.31,36599.0,39.9427,39.9945,39.934,39.9945,36599.0
2019-09-23 13:20:00,46.31,46.36,46.28,46.36,57201.0,39.9945,40.0377,39.9686,40.0377,57201.0
2019-09-23 13:25:00,46.35,46.38,46.32,46.32,119785.0,40.029,40.0549,40.0031,40.0031,119785.0
2019-09-23 13:30:00,46.32,46.35,46.3,46.3,45594.0,40.0031,40.029,39.9858,39.9858,45594.0
2019-09-23 13:35:00,46.3,46.32,46.29,46.32,51789.0,39.9858,40.0031,39.9772,40.0031,51789.0
2019-09-23 13:40:00,46.31,46.33,46.3,46.32,24578.0,39.9945,40.0117,39.9858,40.0031,24578.0
2019-09-23 13:45:00,46.32,46.35,46.31,46.33,42124.0,40.0031,40.029,39.9945,40.0117,42124.0
2019-09-23 13:50:00,46.33,46.34,46.28,46.29,46612.0,40.0117,40.0204,39.9686,39.9772,46612.0
2019-09-23 13:55:00,46.29,46.32,46.28,46.32,38054.0,39.9772,40.0031,39.9686,40.0031,38054.0
2019-09-23 14:00:00,46.32,46.32,46.31,46.32,37475.0,40.0031,40.0031,39.9945,40.0031,37475.0
2019-09-23 14:05:00,46.32,46.32,46.27,46.27,44937.0,40.0031,40.0031,39.9599,39.9599,44937.0
2019-09-23 14:10:00,46.26,46.28,46.24,46.26,64769.0,39.9513,39.9686,39.934,39.9513,64769.0
2019-09-23 14:15:00,46.26,46.27,46.23,46.23,60295.0,39.9513,39.9599,39.9254,39.9254,60295.0
2019-09-23 14:20:00,46.23,46.24,46.17,46.21,104608.0,39.9254,39.934,39.8736,39.9081,104608.0
2019-09-23 14:25:00,46.2,46.21,46.18,46.21,77983.0,39.8995,39.9081,39.8822,39.9081,77983.0
2019-09-23 14:30:00,46.21,46.21,46.18,46.18,53265.0,39.9081,39.9081,39.8822,39.8822,53265.0
2019-09-23 14:35:00,46.19,46.21,46.18,46.19,66235.0,39.8908,39.9081,39.8822,39.8908,66235.0
2019-09-23 14:40:00,46.19,46.21,46.15,46.21,68875.0,39.8908,39.9081,39.8563,39.9081,68875.0
2019-09-23 14:45:00,46.21,46.21,46.18,46.19,45523.0,39.9081,39.9081,39.8822,39.8908,45523.0
2019-09-23 14:50:00,46.2,46.24,46.19,46.23,71056.0,39.8995,39.934,39.8908,39.9254,71056.0
2019-09-23 14:55:00,46.23,46.25,46.21,46.24,40429.0,39.9254,39.9427,39.9081,39.934,40429.0
2019-09-23 15:00:00,46.24,46.29,46.23,46.27,213728.0,39.934,39.9772,39.9254,39.9599,213728.0
2019-09-23 15:05:00,46.27,46.3,46.25,46.3,115508.0,39.9599,39.9858,39.9427,39.9858,115508.0
2019-09-23 15:10:00,46.3,46.3,46.26,46.27,49726.0,39.9858,39.9858,39.9513,39.9599,49726.0
2019-09-23 15:15:00,46.27,46.31,46.26,46.3,74837.0,39.9599,39.9945,39.9513,39.9858,74837.0
2019-09-23 15:20:00,46.3,46.35,46.29,46.34,129172.0,39.9858,40.029,39.9772,40.0204,129172.0
2019-09-23 15:25:00,46.33,46.36,46.32,46.33,120327.0,40.0117,40.0377,40.0031,40.0117,120327.0
2019-09-23 15:30:00,46.33,46.34,46.26,46.27,99123.0,40.0117,40.0204,39.9513,39.9599,99123.0
2019-09-23 15:35:00,46.27,46.29,46.25,46.29,139257.0,39.9599,39.9772,39.9427,39.9772,139257.0
2019-09-23 15:40:00,46.29,46.32,46.27,46.28,108612.0,39.9772,40.0031,39.9599,39.9686,108612.0
2019-09-23 15:45:00,46.29,46.33,46.28,46.33,148886.0,39.9772,40.0117,39.9686,40.0117,148886.0
2019-09-23 15:50:00,46.33,46.34,46.28,46.28,126549.0,40.0117,40.0204,39.9686,39.9686,126549.0
2019-09-23 15:55:00,46.29,46.3,46.18,46.21,1159454.0,39.9772,39.9858,39.8822,39.9081,1159454.0
2019-09-24 09:30:00,46.62,46.65,46.28,46.32,337254.0,40.2622,40.2881,39.9686,40.0031,337254.0
2019-09-24 09:35:00,46.32,46.39,46.22,46.38,137329.0,40.0031,40.0636,39.9167,40.0549,137329.0
2019-09-24 09:40:00,46.39,46.5,46.38,46.45,253124.0,40.0636,40.1586,40.0549,40.1154,253124.0
2019-09-24 09:45:00,46.45,46.52,46.43,46.49,199340.0,40.1154,40.1758,40.0981,40.1499,199340.0
2019-09-24 09:50:00,46.5,46.51,46.42,46.48,140727.0,40.1586,40.1672,40.0895,40.1413,140727.0
2019-09-24 09:55:00,46.49,46.54,46.4,46.41,202057.0,40.1499,40.1931,40.0722,40.0808,202057.0
2019-09-24 10:00:00,46.41,46.42,46.34,46.38,102834.0,40.0808,40.0895,40.0204,40.0549,102834.0
2019-09-24 10:05:00,46.37,46.44,46.33,46.43,253649.0,40.0463,40.1067,40.0117,40.0981,253649.0
2019-09-24 10:10:00,46.42,46.46,46.4,46.45,114316.0,40.0895,40.124,40.0722,40.1154,114316.0
2019-09-24 10:15:00,46.44,46.46,46.39,46.4,177662.0,40.1067,40.124,40.0636,40.0722,177662.0
2019-09-24 10:20:00,46.4,46.4,46.26,46.27,170252.0,40.0722,40.0722,39.9513,39.9599,170252.0
2019-09-24 10:25:00,46.28,46.36,46.23,46.25,295854.0,39.9686,40.0377,39.9254,39.9427,295854.0
2019-09-24 10:30:00,46.25,46.35,46.24,46.34,153342.0,39.9427,40.029,39.934,40.0204,153342.0
2019-09-24 10:35:00,46.34,46.38,46.32,46.33,110627.0,40.0204,40.0549,40.0031,40.0117,110627.0
2019-09-24 10:40:00,46.32,46.33,46.27,46.32,74892.0,40.0031,40.0117,39.9599,40.0031,74892.0
2019-09-24 10:45:00,46.31,46.32,46.24,46.28,74287.0,39.9945,40.0031,39.934,39.9686,74287.0
2019-09-24 10:50:00,46.29,46.31,46.23,46.26,171575.0,39.9772,39.9945,39.9254,39.9513,171575.0
2019-09-24 10:55:00,46.26,46.31,46.25,46.29,94310.0,39.9513,39.9945,39.9427,39.9772,94310.0
2019-09-24 11:00:00,46.29,46.31,46.21,46.22,131735.0,39.9772,39.9945,39.9081,39.9167,131735.0
2019-09-24 11:05:00,46.21,46.27,46.19,46.26,90807.0,39.9081,39.9599,39.8908,39.9513,90807.0
2019-09-24 11:10:00,46.26,46.28,46.23,46.25,89634.0,39.9513,39.9686,39.9254,39.9427,89634.0
2019-09-24 11:15:00,46.26,46.26,46.23,46.26,47038.0,39.9513,39.9513,39.9254,39.9513,47038.0
2019-09-24 11:20:00,46.26,46.26,46.2,46.22,256568.0,39.9513,39.9513,39.8995,39.9167,256568.0
2019-09-24 11:25:00,46.22,46.23,46.14,46.15,127850.0,39.9167,39.9254,39.8477,39.8563,127850.0
2019-09-24 11:30:00,46.16,46.16,46.1,46.14,118254.0,39.8649,39.8649,39.8131,39.8477,118254.0
2019-09-24 11:35:00,46.13,46.15,45.97,46.0,160290.0,39.839,39.8563,39.7008,39.7268,160290.0
2019-09-24 11:40:00,46.0,46.08,45.95,45.98,175318.0,39.7268,39.7958,39.6836,39.7095,175318.0
2019-09-24 11:45:00,45.98,46.05,45.97,46.0,101526.0,39.7095,39.7699,39.7008,39.7268,101526.0
2019-09-24 11:50:00,46.01,46.01,45.92,45.94,77766.0,39.7354,39.7354,39.6577,39.6749,77766.0
2019-09-24 11:55:00,45.93,45.94,45.89,45.91,104210.0,39.6663,39.6749,39.6318,39.649,104210.0
2019-09-24 12:00:00,45.91,45.96,45.88,45.94,72598.0,39.649,39.6922,39.6231,39.6749,72598.0
2019-09-24 12:05:00,45.94,45.96,45.92,45.93,58139.0,39.6749,39.6922,39.6577,39.6663,58139.0
2019-09-24 12:10:00,45.93,45.97,45.89,45.9,71224.0,39.6663,39.7008,39.6318,39.6404,71224.0
2019-09-24 12:15:00,45.89,45.91,45.82,45.83,78190.0,39.6318,39.649,39.5713,39.5799,78190.0
2019-09-24 12:20:00,45.83,45.84,45.54,45.66,332347.0,39.5799,39.5886,39.3295,39.4331,332347.0
2019-09-24 12:25:00,45.66,45.7,45.59,45.66,124996.0,39.4331,39.4677,39.3727,39.4331,124996.0
2019-09-24 12:30:00,45.66,45.69,45.63,45.68,87241.0,39.4331,39.459,39.4072,39.4504,87241.0
2019-09-24 12:35:00,45.68,45.68,45.53,45.57,171203.0,39.4504,39.4504,39.3208,39.3554,171203.0
2019-09-24 12:40:00,45.58,45.59,45.48,45.57,171413.0,39.364,39.3727,39.2777,39.3554,171413.0
2019-09-24 12:45:00,45.56,45.57,45.53,45.57,170311.0,39.3468,39.3554,39.3208,39.3554,170311.0
2019-09-24 12:50:00,45.56,45.56,45.47,45.48,163134.0,39.3468,39.3468,39.269,39.2777,163134.0
2019-09-24 12:55:00,45.47,45.54,45.47,45.5,172906.0,39.269,39.3295,39.269,39.2949,172906.0
2019-09-24 13:00:00,45.51,45.54,45.47,45.5,398553.0,39.3036,39.3295,39.269,39.2949,398553.0
2019-09-24 13:05:00,45.5,45.52,45.45,45.5,215402.0,39.2949,39.3122,39.2518,39.2949,215402.0
2019-09-24 13:10:00,45.5,45.59,45.48,45.59,382027.0,39.2949,39.3727,39.2777,39.3727,382027.0
2019-09-24 13:15:00,45.59,45.6,45.52,45.57,223010.0,39.3727,39.3813,39.3122,39.3554,223010.0
2019-09-24 13:20:00,45.57,45.58,45.54,45.55,166741.0,39.3554,39.364,39.3295,39.3381,166741.0
2019-09-24 13:25:00,45.55,45.59,45.54,45.55,77947.0,39.3381,39.3727,39.3295,39.3381,77947.0
2019-09-24 13:30:00,45.56,45.66,45.56,45.64,106866.0,39.3468,39.4331,39.3468,39.4158,106866.0
2019-09-24 13:35:00,45.63,45.66,45.61,45.63,45700.0,39.4072,39.4331,39.3899,39.4072,45700.0
2019-09-24 13:40:00,45.64,45.65,45.59,45.62,59862.0,39.4158,39.4245,39.3727,39.3986,59862.0
2019-09-24 13:45:00,45.62,45.63,45.59,45.61,41306.0,39.3986,39.4072,39.3727,39.3899,41306.0
2019-09-24 13:50:00,45.6,45.64,45.58,45.59,62463.0,39.3813,39.4158,39.364,39.3727,62463.0
2019-09-24 13:55:00,45.59,45.62,45.56,45.61,98561.0,39.3727,39.3986,39.3468,39.3899,98561.0
2019-09-24 14:00:00,45.6,45.63,45.55,45.55,192253.0,39.3813,39.4072,39.3381,39.3381,192253.0
2019-09-24 14:05:00,45.55,45.57,45.48,45.51,140071.0,39.3381,39.3554,39.2777,39.3036,140071.0
2019-09-24 14:10:00,45.51,45.82,45.49,45.79,321279.0,39.3036,39.5713,39.2863,39.5454,321279.0
2019-09-24 14:15:00,45.79,45.88,45.73,45.79,203017.0,39.5454,39.6231,39.4936,39.5454,203017.0
2019-09-24 14:20:00,45.79,45.83,45.73,45.74,59293.0,39.5454,39.5799,39.4936,39.5022,59293.0
2019-09-24 14:25:00,45.74,45.77,45.72,45.73,72360.0,39.5022,39.5281,39.4849,39.4936,72360.0
2019-09-24 14:30:00,45.74,45.75,45.7,45.72,84921.0,39.5022,39.5108,39.4677,39.4849,84921.0
2019-09-24 14:35:00,45.71,45.77,45.58,45.64,308871.0,39.4763,39.5281,39.364,39.4158,308871.0
2019-09-24 14:40:00,45.65,45.68,45.64,45.66,239921.0,39.4245,39.4504,39.4158,39.4331,239921.0
2019-09-24 14:45:00,45.67,45.69,45.64,45.65,140437.0,39.4418,39.459,39.4158,39.4245,140437.0
2019-09-24 14:50:00,45.65,45.81,45.65,45.76,234342.0,39.4245,39.5627,39.4245,39.5195,234342.0
2019-09-24 14:55:00,45.76,45.78,45.73,45.75,121184.0,39.5195,39.5368,39.4936,39.5108,121184.0
2019-09-24 15:00:00,45.75,45.83,45.74,45.83,251592.0,39.5108,39.5799,39.5022,39.5799,251592.0
2019-09-24 15:05:00,45.83,45.85,45.8,45.8,178772.0,39.5799,39.5972,39.554,39.554,178772.0
2019-09-24 15:10:00,45.8,45.83,45.76,45.79,331858.0,39.554,39.5799,39.5195,39.5454,331858.0
2019-09-24 15:15:00,45.79,45.8,45.75,45.75,136708.0,39.5454,39.554,39.5108,39.5108,136708.0
2019-09-24 15:20:00,45.75,45.77,45.67,45.67,207857.0,39.5108,39.5281,39.4418,39.4418,207857.0
2019-09-24 15:25:00,45.68,45.7,45.66,45.68,136116.0,39.4504,39.4677,39.4331,39.4504,136116.0
2019-09-24 15:30:00,45.67,45.67,45.6,45.64,176859.0,39.4418,39.4418,39.3813,39.4158,176859.0
2019-09-24 15:35:00,45.64,45.69,45.61,45.66,323862.0,39.4158,39.459,39.3899,39.4331,323862.0
2019-09-24 15:40:00,45.66,45.68,45.63,45.66,349628.0,39.4331,39.4504,39.4072,39.4331,349628.0
2019-09-24 15:45:00,45.66,45.72,45.65,45.71,383124.0,39.4331,39.4849,39.4245,39.4763,383124.0
2019-09-24 15:50:00,45.71,45.72,45.65,45.69,550023.0,39.4763,39.4849,39.4245,39.459,550023.0
2019-09-24 15:55:00,45.69,45.75,45.65,45.71,981669.0,39.459,39.5108,39.4245,39.4763,981669.0
2019-09-25 09:30:00,45.79,45.98,45.57,45.63,391598.0,39.5454,39.7095,39.3554,39.4072,391598.0
2019-09-25 09:35:00,45.64,45.7,45.59,45.65,130402.0,39.4158,39.4677,39.3727,39.4245,130402.0
2019-09-25 09:40:00,45.64,45.66,45.61,45.66,166192.0,39.4158,39.4331,39.3899,39.4331,166192.0
2019-09-25 09:45:00,45.67,45.68,45.58,45.63,117797.0,39.4418,39.4504,39.364,39.4072,117797.0
2019-09-25 09:50:00,45.62,45.66,45.56,45.63,313957.0,39.3986,39.4331,39.3468,39.4072,313957.0
2019-09-25 09:55:00,45.63,45.69,45.56,45.58,263166.0,39.4072,39.459,39.3468,39.364,263166.0
2019-09-25 10:00:00,45.58,45.58,45.32,45.41,498915.0,39.364,39.364,39.1395,39.2172,498915.0
2019-09-25 10:05:00,45.41,45.66,45.4,45.63,701079.0,39.2172,39.4331,39.2086,39.4072,701079.0
2019-09-25 10:10:00,45.63,45.7,45.53,45.57,156727.0,39.4072,39.4677,39.3208,39.3554,156727.0
2019-09-25 10:15:00,45.56,45.56,45.48,45.53,122779.0,39.3468,39.3468,39.2777,39.3208,122779.0
2019-09-25 10:20:00,45.53,45.61,45.52,45.56,146751.0,39.3208,39.3899,39.3122,39.3468,146751.0
2019-09-25 10:25:00,45.56,45.67,45.55,45.66,113275.0,39.3468,39.4418,39.3381,39.4331,113275.0
2019-09-25 10:30:00,45.65,45.77,45.63,45.71,194951.0,39.4245,39.5281,39.4072,39.4763,194951.0
2019-09-25 10:35:00,45.72,45.75,45.69,45.71,101442.0,39.4849,39.5108,39.459,39.4763,101442.0
2019-09-25 10:40:00,45.71,45.72,45.66,45.7,75250.0,39.4763,39.4849,39.4331,39.4677,75250.0
2019-09-25 10:45:00,45.7,45.75,45.68,45.74,374717.0,39.4677,39.5108,39.4504,39.5022,374717.0
2019-09-25 10:50:00,45.74,45.92,45.7,45.86,221765.0,39.5022,39.6577,39.4677,39.6058,221765.0
2019-09-25 10:55:00,45.85,45.91,45.74,45.76,645162.0,39.5972,39.649,39.5022,39.5195,645162.0
2019-09-25 11:00:00,45.76,45.77,45.73,45.74,236119.0,39.5195,39.5281,39.4936,39.5022,236119.0
2019-09-25 11:05:00,45.75,45.78,45.74,45.75,199476.0,39.5108,39.5368,39.5022,39.5108,199476.0
2019-09-25 11:10:00,45.75,45.75,45.69,45.71,396795.0,39.5108,39.5108,39.459,39.4763,396795.0
2019-09-25 11:15:00,45.72,45.73,45.64,45.65,119574.0,39.4849,39.4936,39.4158,39.4245,119574.0
2019-09-25 11:20:00,45.65,45.69,45.63,45.63,302310.0,39.4245,39.459,39.4072,39.4072,302310.0
2019-09-25 11:25:00,45.64,45.67,45.62,45.63,79877.0,39.4158,39.4418,39.3986,39.4072,79877.0
2019-09-25 11:30:00,45.63,45.67,45.62,45.66,61156.0,39.4072,39.4418,39.3986,39.4331,61156.0
2019-09-25 11:35:00,45.66,45.71,45.64,45.7,85793.0,39.4331,39.4763,39.4158,39.4677,85793.0
2019-09-25 11:40:00,45.71,45.77,45.7,45.73,79979.0,39.4763,39.5281,39.4677,39.4936,79979.0
2019-09-25 11:45:00,45.73,45.73,45.68,45.7,106798.0,39.4936,39.4936,39.4504,39.4677,106798.0
2019-09-25 11:50:00,45.69,45.71,45.66,45.67,80936.0,39.459,39.4763,39.4331,39.4418,80936.0
2019-09-25 11:55:00,45.67,45.68,45.62,45.66,64025.0,39.4418,39.4504,39.3986,39.4331,64025.0
2019-09-25 12:00:00,45.66,45.7,45.63,45.7,54816.0,39.4331,39.4677,39.4072,39.4677,54816.0
2019-09-25 12:05:00,45.7,45.78,45.67,45.75,235554.0,39.4677,39.5368,39.4418,39.5108,235554.0
2019-09-25 12:10:00,45.75,45.75,45.71,45.71,151192.0,39.5108,39.5108,39.4763,39.4763,151192.0
2019-09-25 12:15:00,45.71,45.74,45.68,45.71,103829.0,39.4763,39.5022,39.4504,39.4763,103829.0
2019-09-25 12:20:00,45.71,45.74,45.69,45.7,56754.0,39.4763,39.5022,39.459,39.4677,56754.0
2019-09-25 12:25:00,45.7,45.71,45.68,45.7,71711.0,39.4677,39.4763,39.4504,39.4677,71711.0
2019-09-25 12:30:00,45.7,45.71,45.67,45.68,61865.0,39.4677,39.4763,39.4418,39.4504,61865.0
2019-09-25 12:35:00,45.69,45.71,45.68,45.71,51012.0,39.459,39.4763,39.4504,39.4763,51012.0
2019-09-25 12:40:00,45.71,45.72,45.68,45.71,49681.0,39.4763,39.4849,39.4504,39.4763,49681.0
2019-09-25 12:45:00,45.71,45.72,45.68,45.7,43283.0,39.4763,39.4849,39.4504,39.4677,43283.0
2019-09-25 12:50:00,45.69,45.71,45.68,45.7,64220.0,39.459,39.4763,39.4504,39.4677,64220.0
2019-09-25 12:55:00,45.71,45.76,45.69,45.69,248611.0,39.4763,39.5195,39.459,39.459,248611.0
2019-09-25 13:00:00,45.7,45.75,45.69,45.74,122409.0,39.4677,39.5108,39.459,39.5022,122409.0
2019-09-25 13:05:00,45.74,45.76,45.71,45.72,184110.0,39.5022,39.5195,39.4763,39.4849,184110.0
2019-09-25 13:10:00,45.71,45.71,45.68,45.7,342319.0,39.4763,39.4763,39.4504,39.4677,342319.0
2019-09-25 13:15:00,45.7,45.7,45.65,45.66,109647.0,39.4677,39.4677,39.4245,39.4331,109647.0
2019-09-25 13:20:00,45.65,45.69,45.64,45.66,109281.0,39.4245,39.459,39.4158,39.4331,109281.0
2019-09-25 13:25:00,45.66,45.67,45.65,45.66,81129.0,39.4331,39.4418,39.4245,39.4331,81129.0
2019-09-25 13:30:00,45.66,45.67,45.62,45.66,175541.0,39.4331,39.4418,39.3986,39.4331,175541.0
2019-09-25 13:35:00,45.66,45.66,45.64,45.65,86847.0,39.4331,39.4331,39.4158,39.4245,86847.0
2019-09-25 13:40:00,45.64,45.65,45.64,45.65,43494.0,39.4158,39.4245,39.4158,39.4245,43494.0
2019-09-25 13:45:00,45.65,45.67,45.63,45.65,225410.0,39.4245,39.4418,39.4072,39.4245,225410.0
2019-09-25 13:50:00,45.65,45.68,45.64,45.67,118460.0,39.4245,39.4504,39.4158,39.4418,118460.0
2019-09-25 13:55:00,45.66,45.68,45.65,45.67,82090.0,39.4331,39.4504,39.4245,39.4418,82090.0
2019-09-25 14:00:00,45.67,45.71,45.66,45.68,135513.0,39.4418,39.4763,39.4331,39.4504,135513.0
2019-09-25 14:05:00,45.69,45.72,45.68,45.69,96728.0,39.459,39.4849,39.4504,39.459,96728.0
2019-09-25 14:10:00,45.69,45.71,45.67,45.68,143097.0,39.459,39.4763,39.4418,39.4504,143097.0
2019-09-25 14:15:00,45.68,45.68,45.65,45.68,63826.0,39.4504,39.4504,39.4245,39.4504,63826.0
2019-09-25 14:20:00,45.68,45.68,45.65,45.66,124761.0,39.4504,39.4504,39.4245,39.4331,124761.0
2019-09-25 14:25:00,45.66,45.7,45.64,45.68,126767.0,39.4331,39.4677,39.4158,39.4504,126767.0
2019-09-25 14:30:00,45.68,45.7,45.67,45.68,55134.0,39.4504,39.4677,39.4418,39.4504,55134.0
2019-09-25 14:35:00,45.68,45.69,45.66,45.69,138829.0,39.4504,39.459,39.4331,39.459,138829.0
2019-09-25 14:40:00,45.68,45.72,45.66,45.71,801346.0,39.4504,39.4849,39.4331,39.4763,801346.0
2019-09-25 14:45:00,45.71,45.77,45.7,45.73,140625.0,39.4763,39.5281,39.4677,39.4936,140625.0
2019-09-25 14:50:00,45.73,45.74,45.69,45.71,128366.0,39.4936,39.5022,39.459,39.4763,128366.0
2019-09-25 14:55:00,45.7,45.73,45.69,45.71,80638.0,39.4677,39.4936,39.459,39.4763,80638.0
2019-09-25 15:00:00,45.71,45.76,45.7,45.75,141764.0,39.4763,39.5195,39.4677,39.5108,141764.0
2019-09-25 15:05:00,45.75,45.79,45.74,45.78,91669.0,39.5108,39.5454,39.5022,39.5368,91669.0
2019-09-25 15:10:00,45.78,45.84,45.77,45.83,129813.0,39.5368,39.5886,39.5281,39.5799,129813.0
2019-09-25 15:15:00,45.83,45.84,45.81,45.83,116746.0,39.5799,39.5886,39.5627,39.5799,116746.0
2019-09-25 15:20:00,45.83,45.86,45.79,45.84,601506.0,39.5799,39.6058,39.5454,39.5886,601506.0
2019-09-25 15:25:00,45.84,45.89,45.83,45.89,284298.0,39.5886,39.6318,39.5799,39.6318,284298.0
2019-09-25 15:30:00,45.89,45.91,45.88,45.9,276302.0,39.6318,39.649,39.6231,39.6404,276302.0
2019-09-25 15:35:00,45.91,45.92,45.8,45.83,392749.0,39.649,39.6577,39.554,39.5799,392749.0
2019-09-25 15:40:00,45.84,45.87,45.83,45.86,282232.0,39.5886,39.6145,39.5799,39.6058,282232.0
2019-09-25 15:45:00,45.87,45.87,45.79,45.83,812371.0,39.6145,39.6145,39.5454,39.5799,812371.0
2019-09-25 15:50:00,45.84,45.85,45.8,45.83,461777.0,39.5886,39.5972,39.554,39.5799,461777.0
2019-09-25 15:55:00,45.84,45.85,45.8,45.81,1044328.0,39.5886,39.5972,39.554,39.5627,1044328.0
2019-09-26 09:30:00,45.62,45.8,45.46,45.52,437397.0,39.3986,39.554,39.2604,39.3122,437397.0
2019-09-26 09:35:00,45.51,45.53,45.26,45.27,263512.0,39.3036,39.3208,39.0877,39.0963,263512.0
2019-09-26 09:40:00,45.27,45.3,45.14,45.17,381032.0,39.0963,39.1222,38.984,39.0099,381032.0
2019-09-26 09:45:00,45.17,45.17,45.06,45.09,365548.0,39.0099,39.0099,38.9149,38.9409,365548.0
2019-09-26 09:50:00,45.09,45.09,44.7,44.72,766814.0,38.9409,38.9409,38.604,38.6213,766814.0
2019-09-26 09:55:00,44.72,44.72,44.62,44.71,556353.0,38.6213,38.6213,38.5349,38.6127,556353.0
2019-09-26 10:00:00,44.71,45.0,44.71,44.98,561963.0,38.6127,38.8631,38.6127,38.8459,561963.0
2019-09-26 10:05:00,44.98,44.99,44.77,44.77,360111.0,38.8459,38.8545,38.6645,38.6645,360111.0
2019-09-26 10:10:00,44.78,44.8,44.63,44.64,353353.0,38.6731,38.6904,38.5436,38.5522,353353.0
2019-09-26 10:15:00,44.65,44.73,44.62,44.64,297387.0,38.5609,38.6299,38.5349,38.5522,297387.0
2019-09-26 10:20:00,44.64,44.65,44.57,44.64,490317.0,38.5522,38.5609,38.4918,38.5522,490317.0
2019-09-26 10:25:00,44.65,44.7,44.62,44.65,476919.0,38.5609,38.604,38.5349,38.5609,476919.0
2019-09-26 10:30:00,44.64,44.64,44.47,44.51,270637.0,38.5522,38.5522,38.4054,38.4399,270637.0
2019-09-26 10:35:00,44.5,44.63,44.47,44.63,340835.0,38.4313,38.5436,38.4054,38.5436,340835.0
2019-09-26 10:40:00,44.63,44.63,44.53,44.55,187234.0,38.5436,38.5436,38.4572,38.4745,187234.0
2019-09-26 10:45:00,44.55,44.58,44.52,44.58,230063.0,38.4745,38.5004,38.4486,38.5004,230063.0
2019-09-26 10:50:00,44.58,44.58,44.36,44.4,383619.0,38.5004,38.5004,38.3104,38.345,383619.0
2019-09-26 10:55:00,44.39,44.44,44.28,44.38,425126.0,38.3363,38.3795,38.2413,38.3277,425126.0
2019-09-26 11:00:00,44.38,44.41,44.25,44.28,299895.0,38.3277,38.3536,38.2154,38.2413,299895.0
2019-09-26 11:05:00,44.28,44.48,44.25,44.46,329964.0,38.2413,38.414,38.2154,38.3968,329964.0
2019-09-26 11:10:00,44.46,44.52,44.44,44.48,239816.0,38.3968,38.4486,38.3795,38.414,239816.0
2019-09-26 11:15:00,44.48,44.49,44.38,44.41,168907.0,38.414,38.4227,38.3277,38.3536,168907.0
2019-09-26 11:20:00,44.42,44.47,44.39,44.41,218773.0,38.3622,38.4054,38.3363,38.3536,218773.0
2019-09-26 11:25:00,44.41,44.64,44.4,44.58,334690.0,38.3536,38.5522,38.345,38.5004,334690.0
2019-09-26 11:30:00,44.58,44.73,44.57,44.71,330995.0,38.5004,38.6299,38.4918,38.6127,330995.0
2019-09-26 11:35:00,44.71,44.79,44.71,44.75,232018.0,38.6127,38.6818,38.6127,38.6472,232018.0
2019-09-26 11:40:00,44.74,44.77,44.7,44.73,139336.0,38.6386,38.6645,38.604,38.6299,139336.0
2019-09-26 11:45:00,44.72,44.73,44.6,44.67,117770.0,38.6213,38.6299,38.5177,38.5781,117770.0
2019-09-26 11:50:00,44.67,44.67,44.58,44.63,133202.0,38.5781,38.5781,38.5004,38.5436,133202.0
2019-09-26 11:55:00,44.63,44.89,44.63,44.89,150076.0,38.5436,38.7681,38.5436,38.7681,150076.0
2019-09-26 12:00:00,44.89,44.98,44.79,44.96,282391.0,38.7681,38.8459,38.6818,38.8286,282391.0
2019-09-26 12:05:00,44.96,44.96,44.85,44.87,263718.0,38.8286,38.8286,38.7336,38.7509,263718.0
2019-09-26 12:10:00,44.86,44.93,44.85,44.9,146522.0,38.7422,38.8027,38.7336,38.7768,146522.0
2019-09-26 12:15:00,44.9,45.0,44.9,45.0,65169.0,38.7768,38.8631,38.7768,38.8631,65169.0
2019-09-26 12:20:00,44.99,45.03,44.94,44.95,212404.0,38.8545,38.889,38.8113,38.8199,212404.0
2019-09-26 12:25:00,44.95,45.02,44.94,44.98,214986.0,38.8199,38.8804,38.8113,38.8459,214986.0
2019-09-26 12:30:00,44.99,45.01,44.89,44.9,89857.0,38.8545,38.8718,38.7681,38.7768,89857.0
2019-09-26 12:35:00,44.9,44.9,44.81,44.87,185799.0,38.7768,38.7768,38.699,38.7509,185799.0
2019-09-26 12:40:00,44.87,44.97,44.87,44.91,197973.0,38.7509,38.8372,38.7509,38.7854,197973.0
2019-09-26 12:45:00,44.9,44.95,44.89,44.93,65375.0,38.7768,38.8199,38.7681,38.8027,65375.0
2019-09-26 12:50:00,44.93,44.93,44.85,44.9,108901.0,38.8027,38.8027,38.7336,38.7768,108901.0
2019-09-26 12:55:00,44.9,44.96,44.82,44.96,126401.0,38.7768,38.8286,38.7077,38.8286,126401.0
2019-09-26 13:00:00,44.96,45.0,44.93,44.98,53129.0,38.8286,38.8631,38.8027,38.8459,53129.0
2019-09-26 13:05:00,44.98,44.99,44.94,44.95,107548.0,38.8459,38.8545,38.8113,38.8199,107548.0
2019-09-26 13:10:00,44.95,44.96,44.85,44.86,59470.0,38.8199,38.8286,38.7336,38.7422,59470.0
2019-09-26 13:15:00,44.86,44.87,44.82,44.85,87036.0,38.7422,38.7509,38.7077,38.7336,87036.0
2019-09-26 13:20:00,44.84,44.84,44.77,44.78,126924.0,38.7249,38.7249,38.6645,38.6731,126924.0
2019-09-26 13:25:00,44.78,44.84,44.76,44.84,93513.0,38.6731,38.7249,38.6559,38.7249,93513.0
2019-09-26 13:30:00,44.83,44.84,44.81,44.81,55637.0,38.7163,38.7249,38.699,38.699,55637.0
2019-09-26 13:35:00,44.81,44.89,44.81,44.88,98343.0,38.699,38.7681,38.699,38.7595,98343.0
2019-09-26 13:40:00,44.88,44.93,44.86,44.93,59121.0,38.7595,38.8027,38.7422,38.8027,59121.0
2019-09-26 13:45:00,44.93,44.96,44.91,44.95,60351.0,38.8027,38.8286,38.7854,38.8199,60351.0
2019-09-26 13:50:00,44.95,44.97,44.92,44.97,78175.0,38.8199,38.8372,38.794,38.8372,78175.0
2019-09-26 13:55:00,44.97,44.98,44.92,44.97,54277.0,38.8372,38.8459,38.794,38.8372,54277.0
2019-09-26 14:00:00,44.98,45.07,44.97,45.07,71011.0,38.8459,38.9236,38.8372,38.9236,71011.0
2019-09-26 14:05:00,45.07,45.16,45.06,45.15,94673.0,38.9236,39.0013,38.9149,38.9927,94673.0
2019-09-26 14:10:00,45.15,45.17,45.1,45.12,161242.0,38.9927,39.0099,38.9495,38.9668,161242.0
2019-09-26 14:15:00,45.12,45.13,45.01,45.04,198364.0,38.9668,38.9754,38.8718,38.8977,198364.0
2019-09-26 14:20:00,45.04,45.08,44.98,45.0,169233.0,38.8977,38.9322,38.8459,38.8631,169233.0
2019-09-26 14:25:00,44.99,45.02,44.99,45.01,52316.0,38.8545,38.8804,38.8545,38.8718,52316.0
2019-09-26 14:30:00,45.01,45.02,44.97,44.97,90960.0,38.8718,38.8804,38.8372,38.8372,90960.0
2019-09-26 14:35:00,44.98,44.98,44.87,44.91,173862.0,38.8459,38.8459,38.7509,38.7854,173862.0
2019-09-26 14:40:00,44.91,44.94,44.89,44.91,154639.0,38.7854,38.8113,38.7681,38.7854,154639.0
2019-09-26 14:45:00,44.92,44.93,44.87,44.91,176183.0,38.794,38.8027,38.7509,38.7854,176183.0
2019-09-26 14:50:00,44.91,44.92,44.88,44.91,86914.0,38.7854,38.794,38.7595,38.7854,86914.0
2019-09-26 14:55:00,44.9,44.94,44.89,44.9,73383.0,38.7768,38.8113,38.7681,38.7768,73383.0
2019-09-26 15:00:00,44.9,44.95,44.89,44.93,132935.0,38.7768,38.8199,38.7681,38.8027,132935.0
2019-09-26 15:05:00,44.93,44.94,44.88,44.92,214076.0,38.8027,38.8113,38.7595,38.794,214076.0
2019-09-26 15:10:00,44.91,44.95,44.91,44.93,156181.0,38.7854,38.8199,38.7854,38.8027,156181.0
2019-09-26 15:15:00,44.94,44.95,44.9,44.92,126132.0,38.8113,38.8199,38.7768,38.794,126132.0
2019-09-26 15:20:00,44.91,44.92,44.87,44.9,138975.0,38.7854,38.794,38.7509,38.7768,138975.0
2019-09-26 15:25:00,44.9,45.05,44.89,45.04,421465.0,38.7768,38.9063,38.7681,38.8977,421465.0
2019-09-26 15:30:00,45.04,45.05,44.99,45.02,322158.0,38.8977,38.9063,38.8545,38.8804,322158.0
2019-09-26 15:35:00,45.02,45.03,44.98,44.99,252112.0,38.8804,38.889,38.8459,38.8545,252112.0
2019-09-26 15:40:00,44.98,45.0,44.94,44.96,181797.0,38.8459,38.8631,38.8113,38.8286,181797.0
2019-09-26 15:45:00,44.97,44.98,44.94,44.96,158924.0,38.8372,38.8459,38.8113,38.8286,158924.0
2019-09-26 15:50:00,44.96,44.97,44.91,44.94,285961.0,38.8286,38.8372,38.7854,38.8113,285961.0
2019-09-26 15:55:00,44.93,44.95,44.86,44.94,868871.0,38.8027,38.8199,38.7422,38.8113,868871.0
2019-09-27 09:30:00,45.16,45.3,45.0,45.04,343366.0,39.0013,39.1222,38.8631,38.8977,343366.0
2019-09-27 09:35:00,45.05,45.1,45.04,45.06,102818.0,38.9063,38.9495,38.8977,38.9149,102818.0
2019-09-27 09:40:00,45.05,45.11,45.03,45.07,95334.0,38.9063,38.9581,38.889,38.9236,95334.0
2019-09-27 09:45:00,45.08,45.17,45.06,45.11,211624.0,38.9322,39.0099,38.9149,38.9581,211624.0
2019-09-27 09:50:00,45.11,45.13,45.06,45.08,246503.0,38.9581,38.9754,38.9149,38.9322,246503.0
2019-09-27 09:55:00,45.08,45.1,45.05,45.09,265323.0,38.9322,38.9495,38.9063,38.9409,265323.0
2019-09-27 10:00:00,45.1,45.19,45.06,45.08,208542.0,38.9495,39.0272,38.9149,38.9322,208542.0
2019-09-27 10:05:00,45.08,45.09,44.98,45.0,148027.0,38.9322,38.9409,38.8459,38.8631,148027.0
2019-09-27 10:10:00,45.0,45.01,44.97,44.99,527509.0,38.8631,38.8718,38.8372,38.8545,527509.0
2019-09-27 10:15:00,44.98,45.02,44.95,44.98,239457.0,38.8459,38.8804,38.8199,38.8459,239457.0
2019-09-27 10:20:00,44.97,44.99,44.91,44.95,125066.0,38.8372,38.8545,38.7854,38.8199,125066.0
2019-09-27 10:25:00,44.96,45.01,44.93,44.98,204160.0,38.8286,38.8718,38.8027,38.8459,204160.0
2019-09-27 10:30:00,44.98,45.0,44.9,44.95,165388.0,38.8459,38.8631,38.7768,38.8199,165388.0
2019-09-27 10:35:00,44.95,44.97,44.89,44.91,197196.0,38.8199,38.8372,38.7681,38.7854,197196.0
2019-09-27 10:40:00,44.91,44.97,44.89,44.89,83775.0,38.7854,38.8372,38.7681,38.7681,83775.0
2019-09-27 10:45:00,44.89,44.96,44.89,44.94,87227.0,38.7681,38.8286,38.7681,38.8113,87227.0
2019-09-27 10:50:00,44.95,44.96,44.92,44.93,175166.0,38.8199,38.8286,38.794,38.8027,175166.0
2019-09-27 10:55:00,44.93,44.95,44.89,44.93,88830.0,38.8027,38.8199,38.7681,38.8027,88830.0
2019-09-27 11:00:00,44.93,44.98,44.91,44.95,80125.0,38.8027,38.8459,38.7854,38.8199,80125.0
2019-09-27 11:05:00,44.94,44.98,44.93,44.97,44869.0,38.8113,38.8459,38.8027,38.8372,44869.0
2019-09-27 11:10:00,44.97,45.0,44.95,44.98,72199.0,38.8372,38.8631,38.8199,38.8459,72199.0
2019-09-27 11:15:00,44.98,45.0,44.93,44.93,66098.0,38.8459,38.8631,38.8027,38.8027,66098.0
2019-09-27 11:20:00,44.93,44.94,44.91,44.93,60332.0,38.8027,38.8113,38.7854,38.8027,60332.0
2019-09-27 11:25:00,44.93,44.98,44.92,44.97,73050.0,38.8027,38.8459,38.794,38.8372,73050.0
2019-09-27 11:30:00,44.96,44.98,44.93,44.98,84261.0,38.8286,38.8459,38.8027,38.8459,84261.0
2019-09-27 11:35:00,44.98,45.0,44.63,44.73,431578.0,38.8459,38.8631,38.5436,38.6299,431578.0
2019-09-27 11:40:00,44.73,44.77,44.64,44.65,179380.0,38.6299,38.6645,38.5522,38.5609,179380.0
2019-09-27 11:45:00,44.65,44.82,44.62,44.81,183773.0,38.5609,38.7077,38.5349,38.699,183773.0
2019-09-27 11:50:00,44.8,44.86,44.77,44.86,157033.0,38.6904,38.7422,38.6645,38.7422,157033.0
2019-09-27 11:55:00,44.86,45.01,44.86,44.91,177942.0,38.7422,38.8718,38.7422,38.7854,177942.0
2019-09-27 12:00:00,44.91,44.92,44.84,44.85,134417.0,38.7854,38.794,38.7249,38.7336,134417.0
2019-09-27 12:05:00,44.85,44.88,44.81,44.86,87478.0,38.7336,38.7595,38.699,38.7422,87478.0
2019-09-27 12:10:00,44.86,44.88,44.82,44.86,280460.0,38.7422,38.7595,38.7077,38.7422,280460.0
2019-09-27 12:15:00,44.86,44.88,44.77,44.78,125805.0,38.7422,38.7595,38.6645,38.6731,125805.0
2019-09-27 12:20:00,44.78,44.87,44.77,44.84,54861.0,38.6731,38.7509,38.6645,38.7249,54861.0
2019-09-27 12:25:00,44.84,44.86,44.81,44.82,107886.0,38.7249,38.7422,38.699,38.7077,107886.0
2019-09-27 12:30:00,44.81,44.84,44.75,44.82,51792.0,38.699,38.7249,38.6472,38.7077,51792.0
2019-09-27 12:35:00,44.82,44.84,44.79,44.8,46440.0,38.7077,38.7249,38.6818,38.6904,46440.0
2019-09-27 12:40:00,44.8,44.83,44.74,44.75,87459.0,38.6904,38.7163,38.6386,38.6472,87459.0
2019-09-27 12:45:00,44.75,44.75,44.68,44.69,109006.0,38.6472,38.6472,38.5868,38.5954,109006.0
2019-09-27 12:50:00,44.69,44.78,44.67,44.75,52904.0,38.5954,38.6731,38.5781,38.6472,52904.0
2019-09-27 12:55:00,44.75,44.79,44.63,44.64,109188.0,38.6472,38.6818,38.5436,38.5522,109188.0
2019-09-27 13:00:00,44.63,44.69,44.59,44.68,124233.0,38.5436,38.5954,38.509,38.5868,124233.0
2019-09-27 13:05:00,44.68,44.78,44.67,44.77,68689.0,38.5868,38.6731,38.5781,38.6645,68689.0
2019-09-27 13:10:00,44.77,44.79,44.72,44.73,81431.0,38.6645,38.6818,38.6213,38.6299,81431.0
2019-09-27 13:15:00,44.72,44.72,44.68,44.72,90835.0,38.6213,38.6213,38.5868,38.6213,90835.0
2019-09-27 13:20:00,44.72,44.75,44.68,44.71,155583.0,38.6213,38.6472,38.5868,38.6127,155583.0
2019-09-27 13:25:00,44.71,44.77,44.7,44.76,48074.0,38.6127,38.6645,38.604,38.6559,48074.0
2019-09-27 13:30:00,44.77,44.8,44.69,44.75,125481.0,38.6645,38.6904,38.5954,38.6472,125481.0
2019-09-27 13:35:00,44.75,44.77,44.71,44.76,68379.0,38.6472,38.6645,38.6127,38.6559,68379.0
2019-09-27 13:40:00,44.77,44.78,44.74,44.77,64849.0,38.6645,38.6731,38.6386,38.6645,64849.0
2019-09-27 13:45:00,44.76,44.77,44.72,44.74,71606.0,38.6559,38.6645,38.6213,38.6386,71606.0
2019-09-27 13:50:00,44.74,44.77,44.69,44.76,65465.0,38.6386,38.6645,38.5954,38.6559,65465.0
2019-09-27 13:55:00,44.76,44.82,44.75,44.78,56954.0,38.6559,38.7077,38.6472,38.6731,56954.0
2019-09-27 14:00:00,44.79,44.79,44.67,44.68,44223.0,38.6818,38.6818,38.5781,38.5868,44223.0
2019-09-27 14:05:00,44.68,44.68,44.59,44.59,45859.0,38.5868,38.5868,38.509,38.509,45859.0
2019-09-27 14:10:00,44.6,44.63,44.57,44.61,59030.0,38.5177,38.5436,38.4918,38.5263,59030.0
2019-09-27 14:15:00,44.6,44.65,44.58,44.62,43282.0,38.5177,38.5609,38.5004,38.5349,43282.0
2019-09-27 14:20:00,44.62,44.66,44.6,44.62,90008.0,38.5349,38.5695,38.5177,38.5349,90008.0
2019-09-27 14:25:00,44.62,44.68,44.61,44.66,66326.0,38.5349,38.5868,38.5263,38.5695,66326.0
2019-09-27 14:30:00,44.65,44.68,44.54,44.55,136191.0,38.5609,38.5868,38.4659,38.4745,136191.0
2019-09-27 14:35:00,44.55,44.61,44.54,44.56,73383.0,38.4745,38.5263,38.4659,38.4831,73383.0
2019-09-27 14:40:00,44.57,44.6,44.51,44.51,75573.0,38.4918,38.5177,38.4399,38.4399,75573.0
2019-09-27 14:45:00,44.51,44.52,44.39,44.4,140948.0,38.4399,38.4486,38.3363,38.345,140948.0
2019-09-27 14:50:00,44.4,44.43,44.32,44.42,140301.0,38.345,38.3709,38.2759,38.3622,140301.0
2019-09-27 14:55:00,44.42,44.5,44.42,44.5,71995.0,38.3622,38.4313,38.3622,38.4313,71995.0
2019-09-27 15:00:00,44.49,44.58,44.49,44.55,82586.0,38.4227,38.5004,38.4227,38.4745,82586.0
2019-09-27 15:05:00,44.55,44.56,44.46,44.5,97919.0,38.4745,38.4831,38.3968,38.4313,97919.0
2019-09-27 15:10:00,44.5,44.51,44.47,44.49,109158.0,38.4313,38.4399,38.4054,38.4227,109158.0
2019-09-27 15:15:00,44.49,44.58,44.48,44.55,227746.0,38.4227,38.5004,38.414,38.4745,227746.0
2019-09-27 15:20:00,44.54,44.59,44.52,44.59,90044.0,38.4659,38.509,38.4486,38.509,90044.0
2019-09-27 15:25:00,44.59,44.59,44.49,44.5,146044.0,38.509,38.509,38.4227,38.4313,146044.0
2019-09-27 15:30:00,44.5,44.63,44.49,44.61,144534.0,38.4313,38.5436,38.4227,38.5263,144534.0
2019-09-27 15:35:00,44.62,44.68,44.59,44.66,133882.0,38.5349,38.5868,38.509,38.5695,133882.0
2019-09-27 15:40:00,44.65,44.7,44.63,44.66,170024.0,38.5609,38.604,38.5436,38.5695,170024.0
2019-09-27 15:45:00,44.65,44.72,44.63,44.72,125218.0,38.5609,38.6213,38.5436,38.6213,125218.0
2019-09-27 15:50:00,44.71,44.8,44.71,44.76,420648.0,38.6127,38.6904,38.6127,38.6559,420648.0
2019-09-27 15:55:00,44.77,44.82,44.72,44.81,560355.0,38.6645,38.7077,38.6213,38.699,560355.0
2019-09-30 09:30:00,44.98,45.19,44.92,44.96,235469.0,38.8459,39.0272,38.794,38.8286,235469.0
2019-09-30 09:35:00,44.98,44.99,44.81,44.94,211617.0,38.8459,38.8545,38.699,38.8113,211617.0
2019-09-30 09:40:00,44.95,45.05,44.9,45.04,88760.0,38.8199,38.9063,38.7768,38.8977,88760.0
2019-09-30 09:45:00,45.04,45.05,44.97,44.99,119437.0,38.8977,38.9063,38.8372,38.8545,119437.0
2019-09-30 09:50:00,44.99,45.0,44.93,44.94,94896.0,38.8545,38.8631,38.8027,38.8113,94896.0
2019-09-30 09:55:00,44.94,44.96,44.85,44.86,107430.0,38.8113,38.8286,38.7336,38.7422,107430.0
2019-09-30 10:00:00,44.86,44.92,44.86,44.88,102213.0,38.7422,38.794,38.7422,38.7595,102213.0
2019-09-30 10:05:00,44.88,44.89,44.77,44.79,85451.0,38.7595,38.7681,38.6645,38.6818,85451.0
2019-09-30 10:10:00,44.78,44.85,44.77,44.84,148652.0,38.6731,38.7336,38.6645,38.7249,148652.0
2019-09-30 10:15:00,44.84,44.92,44.84,44.88,62405.0,38.7249,38.794,38.7249,38.7595,62405.0
2019-09-30 10:20:00,44.88,44.9,44.85,44.86,55024.0,38.7595,38.7768,38.7336,38.7422,55024.0
2019-09-30 10:25:00,44.86,44.86,44.78,44.78,52051.0,38.7422,38.7422,38.6731,38.6731,52051.0
2019-09-30 10:30:00,44.79,44.82,44.77,44.79,77319.0,38.6818,38.7077,38.6645,38.6818,77319.0
2019-09-30 10:35:00,44.8,44.83,44.78,44.82,108055.0,38.6904,38.7163,38.6731,38.7077,108055.0
2019-09-30 10:40:00,44.82,44.91,44.8,44.8,99016.0,38.7077,38.7854,38.6904,38.6904,99016.0
2019-09-30 10:45:00,44.8,44.86,44.79,44.84,83679.0,38.6904,38.7422,38.6818,38.7249,83679.0
2019-09-30 10:50:00,44.83,44.9,44.83,44.88,156984.0,38.7163,38.7768,38.7163,38.7595,156984.0
2019-09-30 10:55:00,44.88,44.91,44.85,44.9,46495.0,38.7595,38.7854,38.7336,38.7768,46495.0
2019-09-30 11:00:00,44.9,44.91,44.85,44.86,116383.0,38.7768,38.7854,38.7336,38.7422,116383.0
2019-09-30 11:05:00,44.87,44.94,44.85,44.94,202760.0,38.7509,38.8113,38.7336,38.8113,202760.0
2019-09-30 11:10:00,44.94,44.94,44.88,44.91,85709.0,38.8113,38.8113,38.7595,38.7854,85709.0
2019-09-30 11:15:00,44.9,44.99,44.88,44.98,75970.0,38.7768,38.8545,38.7595,38.8459,75970.0
2019-09-30 11:20:00,44.98,45.0,44.95,44.96,64058.0,38.8459,38.8631,38.8199,38.8286,64058.0
2019-09-30 11:25:00,44.97,45.05,44.97,45.05,134044.0,38.8372,38.9063,38.8372,38.9063,134044.0
2019-09-30 11:30:00,45.04,45.05,45.01,45.03,112768.0,38.8977,38.9063,38.8718,38.889,112768.0
2019-09-30 11:35:00,45.03,45.04,45.0,45.01,105428.0,38.889,38.8977,38.8631,38.8718,105428.0
2019-09-30 11:40:00,45.01,45.1,45.0,45.07,65779.0,38.8718,38.9495,38.8631,38.9236,65779.0
2019-09-30 11:45:00,45.07,45.07,44.98,44.99,77072.0,38.9236,38.9236,38.8459,38.8545,77072.0
2019-09-30 11:50:00,44.98,45.01,44.97,45.0,54582.0,38.8459,38.8718,38.8372,38.8631,54582.0
2019-09-30 11:55:00,44.99,44.99,44.95,44.97,94290.0,38.8545,38.8545,38.8199,38.8372,94290.0
2019-09-30 12:00:00,44.98,45.03,44.98,45.01,132206.0,38.8459,38.889,38.8459,38.8718,132206.0
2019-09-30 12:05:00,45.01,45.01,44.97,44.98,67808.0,38.8718,38.8718,38.8372,38.8459,67808.0
2019-09-30 12:10:00,44.99,45.01,44.98,45.0,82791.0,38.8545,38.8718,38.8459,38.8631,82791.0
2019-09-30 12:15:00,45.0,45.02,44.97,44.97,145363.0,38.8631,38.8804,38.8372,38.8372,145363.0
2019-09-30 12:20:00,44.98,45.01,44.95,45.0,154819.0,38.8459,38.8718,38.8199,38.8631,154819.0
2019-09-30 12:25:00,45.0,45.03,44.97,45.02,126768.0,38.8631,38.889,38.8372,38.8804,126768.0
2019-09-30 12:30:00,45.02,45.04,44.97,44.97,100307.0,38.8804,38.8977,38.8372,38.8372,100307.0
2019-09-30 12:35:00,44.98,45.03,44.96,45.02,45065.0,38.8459,38.889,38.8286,38.8804,45065.0
2019-09-30 12:40:00,45.02,45.1,45.01,45.06,139416.0,38.8804,38.9495,38.8718,38.9149,139416.0
2019-09-30 12:45:00,45.06,45.07,44.99,45.0,90155.0,38.9149,38.9236,38.8545,38.8631,90155.0
2019-09-30 12:50:00,45.01,45.01,44.98,44.99,37880.0,38.8718,38.8718,38.8459,38.8545,37880.0
2019-09-30 12:55:00,44.99,45.01,44.98,45.01,28321.0,38.8545,38.8718,38.8459,38.8718,28321.0
2019-09-30 13:00:00,45.01,45.03,44.97,44.99,64736.0,38.8718,38.889,38.8372,38.8545,64736.0
2019-09-30 13:05:00,44.98,44.99,44.96,44.98,59335.0,38.8459,38.8545,38.8286,38.8459,59335.0
2019-09-30 13:10:00,44.98,45.0,44.96,44.99,26822.0,38.8459,38.8631,38.8286,38.8545,26822.0
2019-09-30 13:15:00,44.99,45.0,44.95,44.95,65519.0,38.8545,38.8631,38.8199,38.8199,65519.0
2019-09-30 13:20:00,44.96,44.97,44.94,44.95,66951.0,38.8286,38.8372,38.8113,38.8199,66951.0
2019-09-30 13:25:00,44.95,44.97,44.94,44.96,57453.0,38.8199,38.8372,38.8113,38.8286,57453.0
2019-09-30 13:30:00,44.96,44.99,44.95,44.97,56950.0,38.8286,38.8545,38.8199,38.8372,56950.0
2019-09-30 13:35:00,44.98,45.04,44.95,45.01,234481.0,38.8459,38.8977,38.8199,38.8718,234481.0
2019-09-30 13:40:00,45.02,45.05,45.0,45.04,60779.0,38.8804,38.9063,38.8631,38.8977,60779.0
2019-09-30 13:45:00,45.04,45.1,45.02,45.06,74875.0,38.8977,38.9495,38.8804,38.9149,74875.0
2019-09-30 13:50:00,45.07,45.08,45.01,45.02,105714.0,38.9236,38.9322,38.8718,38.8804,105714.0
2019-09-30 13:55:00,45.02,45.05,45.0,45.04,78254.0,38.8804,38.9063,38.8631,38.8977,78254.0
2019-09-30 14:00:00,45.03,45.06,45.03,45.04,143415.0,38.889,38.9149,38.889,38.8977,143415.0
2019-09-30 14:05:00,45.05,45.1,45.03,45.1,59944.0,38.9063,38.9495,38.889,38.9495,59944.0
2019-09-30 14:10:00,45.1,45.11,45.06,45.1,47330.0,38.9495,38.9581,38.9149,38.9495,47330.0
2019-09-30 14:15:00,45.1,45.11,45.08,45.09,113494.0,38.9495,38.9581,38.9322,38.9409,113494.0
2019-09-30 14:20:00,45.09,45.11,45.08,45.08,38331.0,38.9409,38.9581,38.9322,38.9322,38331.0
2019-09-30 14:25:00,45.08,45.11,45.07,45.09,54580.0,38.9322,38.9581,38.9236,38.9409,54580.0
2019-09-30 14:30:00,45.09,45.11,45.08,45.11,38713.0,38.9409,38.9581,38.9322,38.9581,38713.0
2019-09-30 14:35:00,45.11,45.12,45.08,45.12,226314.0,38.9581,38.9668,38.9322,38.9668,226314.0
2019-09-30 14:40:00,45.12,45.18,45.12,45.17,123956.0,38.9668,39.0186,38.9668,39.0099,123956.0
2019-09-30 14:45:00,45.17,45.17,45.11,45.11,75557.0,39.0099,39.0099,38.9581,38.9581,75557.0
2019-09-30 14:50:00,45.12,45.14,45.1,45.12,43675.0,38.9668,38.984,38.9495,38.9668,43675.0
2019-09-30 14:55:00,45.12,45.13,45.1,45.11,51726.0,38.9668,38.9754,38.9495,38.9581,51726.0
2019-09-30 15:00:00,45.11,45.12,45.07,45.08,62588.0,38.9581,38.9668,38.9236,38.9322,62588.0
2019-09-30 15:05:00,45.08,45.13,45.07,45.13,72157.0,38.9322,38.9754,38.9236,38.9754,72157.0
2019-09-30 15:10:00,45.13,45.14,45.05,45.05,123384.0,38.9754,38.984,38.9063,38.9063,123384.0
2019-09-30 15:15:00,45.05,45.09,45.05,45.09,84443.0,38.9063,38.9409,38.9063,38.9409,84443.0
2019-09-30 15:20:00,45.09,45.12,45.08,45.12,277931.0,38.9409,38.9668,38.9322,38.9668,277931.0
2019-09-30 15:25:00,45.12,45.13,45.1,45.13,85777.0,38.9668,38.9754,38.9495,38.9754,85777.0
2019-09-30 15:30:00,45.13,45.14,45.11,45.12,136313.0,38.9754,38.984,38.9581,38.9668,136313.0
2019-09-30 15:35:00,45.12,45.13,45.07,45.13,219108.0,38.9668,38.9754,38.9236,38.9754,219108.0
2019-09-30 15:40:00,45.12,45.2,45.11,45.2,181356.0,38.9668,39.0359,38.9581,39.0359,181356.0
2019-09-30 15:45:00,45.19,45.21,45.11,45.15,333186.0,39.0272,39.0445,38.9581,38.9927,333186.0
2019-09-30 15:50:00,45.15,45.22,45.12,45.13,290011.0,38.9927,39.0531,38.9668,38.9754,290011.0
2019-09-30 15:55:00,45.13,45.14,45.06,45.09,995948.0,38.9754,38.984,38.9149,38.9409,995948.0
2019-10-01 09:30:00,45.18,45.39,45.12,45.35,368365.0,39.2026,39.3848,39.1506,39.3501,368365.0
2019-10-01 09:35:00,45.34,45.56,45.31,45.5,188387.0,39.3415,39.5324,39.3154,39.4803,188387.0
2019-10-01 09:40:00,45.49,45.56,45.46,45.5,280525.0,39.4716,39.5324,39.4456,39.4803,280525.0
2019-10-01 09:45:00,45.5,45.66,45.5,45.63,296019.0,39.4803,39.6191,39.4803,39.5931,296019.0
2019-10-01 09:50:00,45.63,45.68,45.55,45.62,338667.0,39.5931,39.6365,39.5237,39.5844,338667.0
2019-10-01 09:55:00,45.62,45.71,45.59,45.71,498755.0,39.5844,39.6625,39.5584,39.6625,498755.0
2019-10-01 10:00:00,45.7,45.7,45.47,45.48,527652.0,39.6538,39.6538,39.4543,39.4629,527652.0
2019-10-01 10:05:00,45.47,45.48,45.32,45.34,181287.0,39.4543,39.4629,39.3241,39.3415,181287.0
2019-10-01 10:10:00,45.33,45.37,45.23,45.26,97899.0,39.3328,39.3675,39.246,39.272,97899.0
2019-10-01 10:15:00,45.26,45.32,45.2,45.21,278244.0,39.272,39.3241,39.22,39.2287,278244.0
2019-10-01 10:20:00,45.22,45.23,45.14,45.2,134867.0,39.2373,39.246,39.1679,39.22,134867.0
2019-10-01 10:25:00,45.19,45.23,45.15,45.22,142646.0,39.2113,39.246,39.1766,39.2373,142646.0
2019-10-01 10:30:00,45.22,45.23,45.17,45.2,223605.0,39.2373,39.246,39.194,39.22,223605.0
2019-10-01 10:35:00,45.2,45.2,45.04,45.08,148923.0,39.22,39.22,39.0812,39.1159,148923.0
2019-10-01 10:40:00,45.08,45.08,45.0,45.02,122646.0,39.1159,39.1159,39.0464,39.0638,122646.0
2019-10-01 10:45:00,45.02,45.06,44.96,44.97,83655.0,39.0638,39.0985,39.0117,39.0204,83655.0
2019-10-01 10:50:00,44.96,45.02,44.93,44.96,93208.0,39.0117,39.0638,38.9857,39.0117,93208.0
2019-10-01 10:55:00,44.96,45.02,44.94,44.98,126492.0,39.0117,39.0638,38.9944,39.0291,126492.0
2019-10-01 11:00:00,44.97,44.97,44.84,44.85,182051.0,39.0204,39.0204,38.9076,38.9163,182051.0
2019-10-01 11:05:00,44.85,44.93,44.82,44.93,131827.0,38.9163,38.9857,38.8903,38.9857,131827.0
2019-10-01 11:10:00,44.93,44.94,44.8,44.82,151288.0,38.9857,38.9944,38.8729,38.8903,151288.0
2019-10-01 11:15:00,44.81,44.83,44.76,44.79,129393.0,38.8816,38.8989,38.8382,38.8642,129393.0
2019-10-01 11:20:00,44.8,44.83,44.75,44.81,94683.0,38.8729,38.8989,38.8295,38.8816,94683.0
2019-10-01 11:25:00,44.8,44.83,44.75,44.8,112439.0,38.8729,38.8989,38.8295,38.8729,112439.0
2019-10-01 11:30:00,44.8,44.81,44.71,44.73,97598.0,38.8729,38.8816,38.7948,38.8122,97598.0
2019-10-01 11:35:00,44.73,44.75,44.62,44.65,103891.0,38.8122,38.8295,38.7167,38.7427,103891.0
2019-10-01 11:40:00,44.64,44.65,44.58,44.62,160292.0,38.7341,38.7427,38.682,38.7167,160292.0
2019-10-01 11:45:00,44.62,44.62,44.53,44.59,173957.0,38.7167,38.7167,38.6386,38.6907,173957.0
2019-10-01 11:50:00,44.58,44.61,44.54,44.55,89965.0,38.682,38.708,38.6473,38.656,89965.0
2019-10-01 11:55:00,44.54,44.61,44.54,44.6,75625.0,38.6473,38.708,38.6473,38.6994,75625.0
2019-10-01 12:00:00,44.6,44.62,44.57,44.59,66798.0,38.6994,38.7167,38.6733,38.6907,66798.0
2019-10-01 12:05:00,44.58,44.6,44.55,44.57,97631.0,38.682,38.6994,38.656,38.6733,97631.0
2019-10-01 12:10:00,44.57,44.59,44.51,44.52,99089.0,38.6733,38.6907,38.6213,38.6299,99089.0
2019-10-01 12:15:00,44.52,44.56,44.48,44.54,164637.0,38.6299,38.6647,38.5952,38.6473,164637.0
2019-10-01 12:20:00,44.54,44.62,44.52,44.53,186805.0,38.6473,38.7167,38.6299,38.6386,186805.0
2019-10-01 12:25:00,44.53,44.55,44.49,44.51,113206.0,38.6386,38.656,38.6039,38.6213,113206.0
2019-10-01 12:30:00,44.51,44.56,44.5,44.53,90925.0,38.6213,38.6647,38.6126,38.6386,90925.0
2019-10-01 12:35:00,44.53,44.6,44.52,44.55,91914.0,38.6386,38.6994,38.6299,38.656,91914.0
2019-10-01 12:40:00,44.55,44.65,44.55,44.64,48195.0,38.656,38.7427,38.656,38.7341,48195.0
2019-10-01 12:45:00,44.63,44.68,44.62,44.65,92761.0,38.7254,38.7688,38.7167,38.7427,92761.0
2019-10-01 12:50:00,44.64,44.68,44.6,44.61,97169.0,38.7341,38.7688,38.6994,38.708,97169.0
2019-10-01 12:55:00,44.6,44.64,44.59,44.61,142314.0,38.6994,38.7341,38.6907,38.708,142314.0
2019-10-01 13:00:00,44.61,44.62,44.53,44.57,41801.0,38.708,38.7167,38.6386,38.6733,41801.0
2019-10-01 13:05:00,44.58,44.58,44.49,44.54,92859.0,38.682,38.682,38.6039,38.6473,92859.0
2019-10-01 13:10:00,44.54,44.57,44.53,44.56,59553.0,38.6473,38.6733,38.6386,38.6647,59553.0
2019-10-01 13:15:00,44.56,44.6,44.54,44.57,37454.0,38.6647,38.6994,38.6473,38.6733,37454.0
2019-10-01 13:20:00,44.58,44.59,44.55,44.56,35997.0,38.682,38.6907,38.656,38.6647,35997.0
2019-10-01 13:25:00,44.56,44.61,44.55,44.58,88260.0,38.6647,38.708,38.656,38.682,88260.0
2019-10-01 13:30:00,44.58,44.64,44.56,44.62,140818.0,38.682,38.7341,38.6647,38.7167,140818.0
2019-10-01 13:35:00,44.62,44.65,44.58,44.6,77495.0,38.7167,38.7427,38.682,38.6994,77495.0
2019-10-01 13:40:00,44.6,44.64,44.58,44.63,81636.0,38.6994,38.7341,38.682,38.7254,81636.0
2019-10-01 13:45:00,44.62,44.66,44.6,44.64,35245.0,38.7167,38.7514,38.6994,38.7341,35245.0
2019-10-01 13:50:00,44.64,44.64,44.57,44.6,53323.0,38.7341,38.7341,38.6733,38.6994,53323.0
2019-10-01 13:55:00,44.59,44.62,44.59,44.61,95202.0,38.6907,38.7167,38.6907,38.708,95202.0
2019-10-01 14:00:00,44.61,44.68,44.59,44.65,86893.0,38.708,38.7688,38.6907,38.7427,86893.0
2019-10-01 14:05:00,44.66,44.66,44.59,44.59,100799.0,38.7514,38.7514,38.6907,38.6907,100799.0
2019-10-01 14:10:00,44.6,44.67,44.59,44.66,74941.0,38.6994,38.7601,38.6907,38.7514,74941.0
2019-10-01 14:15:00,44.66,44.7,44.64,44.7,54653.0,38.7514,38.7861,38.7341,38.7861,54653.0
2019-10-01 14:20:00,44.7,44.73,44.69,44.71,99418.0,38.7861,38.8122,38.7775,38.7948,99418.0
2019-10-01 14:25:00,44.71,44.71,44.64,44.66,72445.0,38.7948,38.7948,38.7341,38.7514,72445.0
2019-10-01 14:30:00,44.66,44.74,44.66,44.73,118420.0,38.7514,38.8208,38.7514,38.8122,118420.0
2019-10-01 14:35:00,44.73,44.74,44.67,44.69,91530.0,38.8122,38.8208,38.7601,38.7775,91530.0
2019-10-01 14:40:00,44.7,44.76,44.68,44.73,155764.0,38.7861,38.8382,38.7688,38.8122,155764.0
2019-10-01 14:45:00,44.74,44.8,44.74,44.77,116712.0,38.8208,38.8729,38.8208,38.8469,116712.0
2019-10-01 14:50:00,44.77,44.77,44.71,44.72,81995.0,38.8469,38.8469,38.7948,38.8035,81995.0
2019-10-01 14:55:00,44.72,44.77,44.7,44.77,139130.0,38.8035,38.8469,38.7861,38.8469,139130.0
2019-10-01 15:00:00,44.77,44.79,44.73,44.74,303701.0,38.8469,38.8642,38.8122,38.8208,303701.0
2019-10-01 15:05:00,44.74,44.8,44.7,44.78,118879.0,38.8208,38.8729,38.7861,38.8555,118879.0
2019-10-01 15:10:00,44.77,44.78,44.73,44.75,225057.0,38.8469,38.8555,38.8122,38.8295,225057.0
2019-10-01 15:15:00,44.75,44.75,44.66,44.7,148716.0,38.8295,38.8295,38.7514,38.7861,148716.0
2019-10-01 15:20:00,44.7,44.72,44.67,44.7,104891.0,38.7861,38.8035,38.7601,38.7861,104891.0
2019-10-01 15:25:00,44.7,44.76,44.7,44.73,101409.0,38.7861,38.8382,38.7861,38.8122,101409.0
2019-10-01 15:30:00,44.72,44.73,44.64,44.7,184551.0,38.8035,38.8122,38.7341,38.7861,184551.0
2019-10-01 15:35:00,44.7,44.71,44.66,44.67,238687.0,38.7861,38.7948,38.7514,38.7601,238687.0
2019-10-01 15:40:00,44.67,44.68,44.64,44.67,202026.0,38.7601,38.7688,38.7341,38.7601,202026.0
2019-10-01 15:45:00,44.66,44.69,44.61,44.63,265810.0,38.7514,38.7775,38.708,38.7254,265810.0
2019-10-01 15:50:00,44.62,44.65,44.62,44.64,369316.0,38.7167,38.7427,38.7167,38.7341,369316.0
2019-10-01 15:55:00,44.64,44.65,44.5,44.51,829621.0,38.7341,38.7427,38.6126,38.6213,829621.0
2019-10-02 09:30:00,44.39,44.63,44.29,44.59,573647.0,38.5171,38.7254,38.4304,38.6907,573647.0
2019-10-02 09:35:00,44.59,44.6,44.32,44.34,250083.0,38.6907,38.6994,38.4564,38.4738,250083.0
2019-10-02 09:40:00,44.33,44.37,44.26,44.27,287919.0,38.4651,38.4998,38.4043,38.413,287919.0
2019-10-02 09:45:00,44.26,44.28,44.22,44.22,174922.0,38.4043,38.4217,38.3696,38.3696,174922.0
2019-10-02 09:50:00,44.22,44.24,44.13,44.14,371789.0,38.3696,38.387,38.2915,38.3002,371789.0
2019-10-02 09:55:00,44.14,44.17,44.09,44.16,236374.0,38.3002,38.3263,38.2568,38.3176,236374.0
2019-10-02 10:00:00,44.16,44.16,44.09,44.11,176744.0,38.3176,38.3176,38.2568,38.2742,176744.0
2019-10-02 10:05:00,44.11,44.2,44.1,44.14,129672.0,38.2742,38.3523,38.2655,38.3002,129672.0
2019-10-02 10:10:00,44.14,44.22,44.12,44.22,131962.0,38.3002,38.3696,38.2829,38.3696,131962.0
2019-10-02 10:15:00,44.21,44.25,44.2,44.25,115961.0,38.361,38.3957,38.3523,38.3957,115961.0
2019-10-02 10:20:00,44.25,44.29,44.2,44.21,127404.0,38.3957,38.4304,38.3523,38.361,127404.0
2019-10-02 10:25:00,44.21,44.26,44.2,44.25,113335.0,38.361,38.4043,38.3523,38.3957,113335.0
2019-10-02 10:30:00,44.26,44.26,44.19,44.24,229428.0,38.4043,38.4043,38.3436,38.387,229428.0
2019-10-02 10:35:00,44.23,44.29,44.21,44.24,160399.0,38.3783,38.4304,38.361,38.387,160399.0
2019-10-02 10:40:00,44.24,44.26,44.18,44.23,193493.0,38.387,38.4043,38.3349,38.3783,193493.0
2019-10-02 10:45:00,44.23,44.23,44.06,44.07,114284.0,38.3783,38.3783,38.2308,38.2395,114284.0
2019-10-02 10:50:00,44.06,44.15,44.05,44.15,187202.0,38.2308,38.3089,38.2221,38.3089,187202.0
2019-10-02 10:55:00,44.14,44.17,44.09,44.12,186195.0,38.3002,38.3263,38.2568,38.2829,186195.0
2019-10-02 11:00:00,44.11,44.19,44.1,44.14,188110.0,38.2742,38.3436,38.2655,38.3002,188110.0
2019-10-02 11:05:00,44.13,44.23,44.12,44.17,160661.0,38.2915,38.3783,38.2829,38.3263,160661.0
2019-10-02 11:10:00,44.16,44.17,44.04,44.07,191169.0,38.3176,38.3263,38.2135,38.2395,191169.0
2019-10-02 11:15:00,44.07,44.12,44.04,44.1,153405.0,38.2395,38.2829,38.2135,38.2655,153405.0
2019-10-02 11:20:00,44.1,44.14,44.08,44.09,208919.0,38.2655,38.3002,38.2482,38.2568,208919.0
2019-10-02 11:25:00,44.08,44.1,44.06,44.1,144068.0,38.2482,38.2655,38.2308,38.2655,144068.0
2019-10-02 11:30:00,44.11,44.12,44.02,44.06,322010.0,38.2742,38.2829,38.1961,38.2308,322010.0
2019-10-02 11:35:00,44.05,44.1,44.02,44.09,192171.0,38.2221,38.2655,38.1961,38.2568,192171.0
2019-10-02 11:40:00,44.09,44.13,44.08,44.09,176359.0,38.2568,38.2915,38.2482,38.2568,176359.0
2019-10-02 11:45:00,44.09,44.11,44.02,44.05,115018.0,38.2568,38.2742,38.1961,38.2221,115018.0
2019-10-02 11:50:00,44.06,44.16,44.05,44.15,161879.0,38.2308,38.3176,38.2221,38.3089,161879.0
2019-10-02 11:55:00,44.15,44.18,44.08,44.1,83757.0,38.3089,38.3349,38.2482,38.2655,83757.0
2019-10-02 12:00:00,44.1,44.12,44.05,44.12,78134.0,38.2655,38.2829,38.2221,38.2829,78134.0
2019-10-02 12:05:00,44.12,44.19,44.1,44.17,51431.0,38.2829,38.3436,38.2655,38.3263,51431.0
2019-10-02 12:10:00,44.16,44.16,44.1,44.11,80655.0,38.3176,38.3176,38.2655,38.2742,80655.0
2019-10-02 12:15:00,44.1,44.14,44.07,44.11,184135.0,38.2655,38.3002,38.2395,38.2742,184135.0
2019-10-02 12:20:00,44.11,44.17,44.07,44.15,117217.0,38.2742,38.3263,38.2395,38.3089,117217.0
2019-10-02 12:25:00,44.14,44.22,44.13,44.22,97355.0,38.3002,38.3696,38.2915,38.3696,97355.0
2019-10-02 12:30:00,44.22,44.22,44.18,44.21,193864.0,38.3696,38.3696,38.3349,38.361,193864.0
2019-10-02 12:35:00,44.21,44.21,44.17,44.18,230094.0,38.361,38.361,38.3263,38.3349,230094.0
2019-10-02 12:40:00,44.18,44.21,44.17,44.21,142351.0,38.3349,38.361,38.3263,38.361,142351.0
2019-10-02 12:45:00,44.21,44.21,44.14,44.18,182318.0,38.361,38.361,38.3002,38.3349,182318.0
2019-10-02 12:50:00,44.18,44.18,44.13,44.16,106995.0,38.3349,38.3349,38.2915,38.3176,106995.0
2019-10-02 12:55:00,44.16,44.19,44.11,44.18,88104.0,38.3176,38.3436,38.2742,38.3349,88104.0
2019-10-02 13:00:00,44.17,44.19,44.14,44.19,77863.0,38.3263,38.3436,38.3002,38.3436,77863.0
2019-10-02 13:05:00,44.18,44.22,44.17,44.22,127109.0,38.3349,38.3696,38.3263,38.3696,127109.0
2019-10-02 13:10:00,44.21,44.3,44.2,44.3,225185.0,38.361,38.4391,38.3523,38.4391,225185.0
2019-10-02 13:15:00,44.3,44.31,44.24,44.25,79476.0,38.4391,38.4477,38.387,38.3957,79476.0
2019-10-02 13:20:00,44.25,44.3,44.24,44.27,98115.0,38.3957,38.4391,38.387,38.413,98115.0
2019-10-02 13:25:00,44.26,44.33,44.24,44.28,124602.0,38.4043,38.4651,38.387,38.4217,124602.0
2019-10-02 13:30:00,44.28,44.32,44.2,44.21,142575.0,38.4217,38.4564,38.3523,38.361,142575.0
2019-10-02 13:35:00,44.22,44.25,44.2,44.22,65974.0,38.3696,38.3957,38.3523,38.3696,65974.0
2019-10-02 13:40:00,44.22,44.25,44.17,44.18,68183.0,38.3696,38.3957,38.3263,38.3349,68183.0
2019-10-02 13:45:00,44.17,44.19,44.13,44.15,61015.0,38.3263,38.3436,38.2915,38.3089,61015.0
2019-10-02 13:50:00,44.15,44.17,44.14,44.17,66977.0,38.3089,38.3263,38.3002,38.3263,66977.0
2019-10-02 13:55:00,44.16,44.21,44.16,44.2,74335.0,38.3176,38.361,38.3176,38.3523,74335.0
2019-10-02 14:00:00,44.19,44.25,44.14,44.23,120843.0,38.3436,38.3957,38.3002,38.3783,120843.0
2019-10-02 14:05:00,44.24,44.25,44.15,44.18,109808.0,38.387,38.3957,38.3089,38.3349,109808.0
2019-10-02 14:10:00,44.18,44.25,44.18,44.25,113583.0,38.3349,38.3957,38.3349,38.3957,113583.0
2019-10-02 14:15:00,44.25,44.26,44.2,44.22,92657.0,38.3957,38.4043,38.3523,38.3696,92657.0
2019-10-02 14:20:00,44.22,44.28,44.22,44.27,104300.0,38.3696,38.4217,38.3696,38.413,104300.0
2019-10-02 14:25:00,44.27,44.29,44.2,44.22,63776.0,38.413,38.4304,38.3523,38.3696,63776.0
2019-10-02 14:30:00,44.21,44.22,44.17,44.2,102186.0,38.361,38.3696,38.3263,38.3523,102186.0
2019-10-02 14:35:00,44.21,44.22,44.16,44.22,125362.0,38.361,38.3696,38.3176,38.3696,125362.0
2019-10-02 14:40:00,44.22,44.24,44.19,44.2,139789.0,38.3696,38.387,38.3436,38.3523,139789.0
2019-10-02 14:45:00,44.21,44.26,44.19,44.23,157869.0,38.361,38.4043,38.3436,38.3783,157869.0
2019-10-02 14:50:00,44.23,44.24,44.19,44.2,81218.0,38.3783,38.387,38.3436,38.3523,81218.0
2019-10-02 14:55:00,44.21,44.28,44.2,44.26,64952.0,38.361,38.4217,38.3523,38.4043,64952.0
2019-10-02 15:00:00,44.27,44.28,44.17,44.18,115664.0,38.413,38.4217,38.3263,38.3349,115664.0
2019-10-02 15:05:00,44.18,44.22,44.16,44.16,70632.0,38.3349,38.3696,38.3176,38.3176,70632.0
2019-10-02 15:10:00,44.17,44.3,44.16,44.26,120709.0,38.3263,38.4391,38.3176,38.4043,120709.0
2019-10-02 15:15:00,44.26,44.26,44.18,44.19,122702.0,38.4043,38.4043,38.3349,38.3436,122702.0
2019-10-02 15:20:00,44.18,44.24,44.17,44.21,152614.0,38.3349,38.387,38.3263,38.361,152614.0
2019-10-02 15:25:00,44.21,44.23,44.16,44.16,196982.0,38.361,38.3783,38.3176,38.3176,196982.0
2019-10-02 15:30:00,44.16,44.2,44.1,44.18,168257.0,38.3176,38.3523,38.2655,38.3349,168257.0
2019-10-02 15:35:00,44.18,44.19,44.05,44.07,164075.0,38.3349,38.3436,38.2221,38.2395,164075.0
2019-10-02 15:40:00,44.08,44.13,44.06,44.07,197772.0,38.2482,38.2915,38.2308,38.2395,197772.0
2019-10-02 15:45:00,44.07,44.08,44.0,44.02,327044.0,38.2395,38.2482,38.1787,38.1961,327044.0
2019-10-02 15:50:00,44.02,44.07,43.96,44.06,368516.0,38.1961,38.2395,38.144,38.2308,368516.0
2019-10-02 15:55:00,44.05,44.1,44.0,44.08,1075721.0,38.2221,38.2655,38.1787,38.2482,1075721.0
2019-10-03 09:30:00,44.1,44.14,43.9,44.06,234851.0,38.2655,38.3002,38.092,38.2308,234851.0
2019-10-03 09:35:00,44.05,44.14,43.99,44.11,185467.0,38.2221,38.3002,38.1701,38.2742,185467.0
2019-10-03 09:40:00,44.11,44.12,44.05,44.09,69017.0,38.2742,38.2829,38.2221,38.2568,69017.0
2019-10-03 09:45:00,44.09,44.17,44.09,44.13,103301.0,38.2568,38.3263,38.2568,38.2915,103301.0
2019-10-03 09:50:00,44.14,44.15,44.09,44.11,88017.0,38.3002,38.3089,38.2568,38.2742,88017.0
2019-10-03 09:55:00,44.11,44.17,44.09,44.17,149747.0,38.2742,38.3263,38.2568,38.3263,149747.0
2019-10-03 10:00:00,44.16,44.17,43.71,43.79,469042.0,38.3176,38.3263,37.9271,37.9965,469042.0
2019-10-03 10:05:00,43.78,43.79,43.63,43.68,146080.0,37.9878,37.9965,37.8577,37.9011,146080.0
2019-10-03 10:10:00,43.67,43.73,43.62,43.69,132016.0,37.8924,37.9445,37.849,37.9098,132016.0
2019-10-03 10:15:00,43.68,43.73,43.61,43.69,165697.0,37.9011,37.9445,37.8403,37.9098,165697.0
2019-10-03 10:20:00,43.69,43.8,43.66,43.75,199895.0,37.9098,38.0052,37.8837,37.9618,199895.0
2019-10-03 10:25:00,43.75,43.92,43.72,43.81,181291.0,37.9618,38.1093,37.9358,38.0139,181291.0
2019-10-03 10:30:00,43.8,43.9,43.76,43.9,90921.0,38.0052,38.092,37.9705,38.092,90921.0
2019-10-03 10:35:00,43.89,44.01,43.87,43.97,153176.0,38.0833,38.1874,38.0659,38.1527,153176.0
2019-10-03 10:40:00,43.97,43.98,43.91,43.92,168247.0,38.1527,38.1614,38.1007,38.1093,168247.0
2019-10-03 10:45:00,43.91,43.97,43.83,43.83,91064.0,38.1007,38.1527,38.0312,38.0312,91064.0
2019-10-03 10:50:00,43.83,43.84,43.78,43.79,75462.0,38.0312,38.0399,37.9878,37.9965,75462.0
2019-10-03 10:55:00,43.79,43.93,43.75,43.92,105373.0,37.9965,38.118,37.9618,38.1093,105373.0
2019-10-03 11:00:00,43.91,44.01,43.87,43.96,184036.0,38.1007,38.1874,38.0659,38.144,184036.0
2019-10-03 11:05:00,43.96,44.11,43.95,44.08,240880.0,38.144,38.2742,38.1354,38.2482,240880.0
2019-10-03 11:10:00,44.08,44.16,44.04,44.07,169609.0,38.2482,38.3176,38.2135,38.2395,169609.0
2019-10-03 11:15:00,44.08,44.15,44.04,44.12,128073.0,38.2482,38.3089,38.2135,38.2829,128073.0
2019-10-03 11:20:00,44.12,44.13,44.04,44.05,47276.0,38.2829,38.2915,38.2135,38.2221,47276.0
2019-10-03 11:25:00,44.05,44.07,43.99,44.02,115038.0,38.2221,38.2395,38.1701,38.1961,115038.0
2019-10-03 11:30:00,44.02,44.04,43.95,43.98,96855.0,38.1961,38.2135,38.1354,38.1614,96855.0
2019-10-03 11:35:00,43.97,43.99,43.9,43.91,107135.0,38.1527,38.1701,38.092,38.1007,107135.0
2019-10-03 11:40:00,43.91,43.93,43.89,43.9,52262.0,38.1007,38.118,38.0833,38.092,52262.0
2019-10-03 11:45:00,43.9,43.9,43.81,43.84,91297.0,38.092,38.092,38.0139,38.0399,91297.0
2019-10-03 11:50:00,43.85,43.86,43.83,43.85,38298.0,38.0486,38.0573,38.0312,38.0486,38298.0
2019-10-03 11:55:00,43.86,43.87,43.81,43.83,55857.0,38.0573,38.0659,38.0139,38.0312,55857.0
2019-10-03 12:00:00,43.84,43.88,43.83,43.86,55129.0,38.0399,38.0746,38.0312,38.0573,55129.0
2019-10-03 12:05:00,43.86,43.89,43.83,43.83,155283.0,38.0573,38.0833,38.0312,38.0312,155283.0
2019-10-03 12:10:00,43.84,43.89,43.83,43.87,143584.0,38.0399,38.0833,38.0312,38.0659,143584.0
2019-10-03 12:15:00,43.87,43.88,43.81,43.81,83309.0,38.0659,38.0746,38.0139,38.0139,83309.0
2019-10-03 12:20:00,43.81,43.86,43.8,43.86,34124.0,38.0139,38.0573,38.0052,38.0573,34124.0
2019-10-03 12:25:00,43.86,43.95,43.85,43.91,95381.0,38.0573,38.1354,38.0486,38.1007,95381.0
2019-10-03 12:30:00,43.9,43.94,43.86,43.89,77435.0,38.092,38.1267,38.0573,38.0833,77435.0
2019-10-03 12:35:00,43.89,43.93,43.88,43.93,50646.0,38.0833,38.118,38.0746,38.118,50646.0
2019-10-03 12:40:00,43.93,43.96,43.9,43.91,61483.0,38.118,38.144,38.092,38.1007,61483.0
2019-10-03 12:45:00,43.91,43.98,43.9,43.97,80335.0,38.1007,38.1614,38.092,38.1527,80335.0
2019-10-03 12:50:00,43.98,43.99,43.92,43.94,47168.0,38.1614,38.1701,38.1093,38.1267,47168.0
2019-10-03 12:55:00,43.95,44.0,43.93,43.96,66896.0,38.1354,38.1787,38.118,38.144,66896.0
2019-10-03 13:00:00,43.97,44.0,43.95,43.98,54422.0,38.1527,38.1787,38.1354,38.1614,54422.0
2019-10-03 13:05:00,43.98,43.98,43.91,43.92,65964.0,38.1614,38.1614,38.1007,38.1093,65964.0
2019-10-03 13:10:00,43.92,43.96,43.89,43.93,84632.0,38.1093,38.144,38.0833,38.118,84632.0
2019-10-03 13:15:00,43.93,43.95,43.89,43.94,43409.0,38.118,38.1354,38.0833,38.1267,43409.0
2019-10-03 13:20:00,43.94,43.97,43.91,43.96,53402.0,38.1267,38.1527,38.1007,38.144,53402.0
2019-10-03 13:25:00,43.97,43.98,43.93,43.94,54239.0,38.1527,38.1614,38.118,38.1267,54239.0
2019-10-03 13:30:00,43.95,43.98,43.94,43.95,43515.0,38.1354,38.1614,38.1267,38.1354,43515.0
2019-10-03 13:35:00,43.95,43.96,43.92,43.95,56473.0,38.1354,38.144,38.1093,38.1354,56473.0
2019-10-03 13:40:00,43.95,44.04,43.94,44.01,111667.0,38.1354,38.2135,38.1267,38.1874,111667.0
2019-10-03 13:45:00,44.02,44.07,44.01,44.05,48722.0,38.1961,38.2395,38.1874,38.2221,48722.0
2019-10-03 13:50:00,44.06,44.08,44.05,44.05,70592.0,38.2308,38.2482,38.2221,38.2221,70592.0
2019-10-03 13:55:00,44.05,44.1,44.04,44.08,84468.0,38.2221,38.2655,38.2135,38.2482,84468.0
2019-10-03 14:00:00,44.07,44.07,43.99,44.01,91131.0,38.2395,38.2395,38.1701,38.1874,91131.0
2019-10-03 14:05:00,44.02,44.03,43.98,44.0,88078.0,38.1961,38.2048,38.1614,38.1787,88078.0
2019-10-03 14:10:00,44.0,44.07,44.0,44.05,113053.0,38.1787,38.2395,38.1787,38.2221,113053.0
2019-10-03 14:15:00,44.06,44.06,44.01,44.02,70334.0,38.2308,38.2308,38.1874,38.1961,70334.0
2019-10-03 14:20:00,44.01,44.06,44.0,44.06,68376.0,38.1874,38.2308,38.1787,38.2308,68376.0
2019-10-03 14:25:00,44.05,44.07,44.03,44.04,42904.0,38.2221,38.2395,38.2048,38.2135,42904.0
2019-10-03 14:30:00,44.04,44.04,44.0,44.03,71428.0,38.2135,38.2135,38.1787,38.2048,71428.0
2019-10-03 14:35:00,44.02,44.04,44.0,44.02,100064.0,38.1961,38.2135,38.1787,38.1961,100064.0
2019-10-03 14:40:00,44.02,44.04,44.01,44.01,51298.0,38.1961,38.2135,38.1874,38.1874,51298.0
2019-10-03 14:45:00,44.01,44.02,43.99,44.01,51059.0,38.1874,38.1961,38.1701,38.1874,51059.0
2019-10-03 14:50:00,44.01,44.03,43.98,44.0,64768.0,38.1874,38.2048,38.1614,38.1787,64768.0
2019-10-03 14:55:00,44.0,44.02,43.98,44.01,41393.0,38.1787,38.1961,38.1614,38.1874,41393.0
2019-10-03 15:00:00,44.01,44.02,43.98,44.0,76153.0,38.1874,38.1961,38.1614,38.1787,76153.0
2019-10-03 15:05:00,44.0,44.0,43.98,43.98,68278.0,38.1787,38.1787,38.1614,38.1614,68278.0
2019-10-03 15:10:00,43.98,44.01,43.98,43.98,82108.0,38.1614,38.1874,38.1614,38.1614,82108.0
2019-10-03 15:15:00,43.98,44.0,43.96,43.98,123359.0,38.1614,38.1787,38.144,38.1614,123359.0
2019-10-03 15:20:00,43.98,43.99,43.95,43.96,57288.0,38.1614,38.1701,38.1354,38.144,57288.0
2019-10-03 15:25:00,43.96,43.97,43.93,43.96,65192.0,38.144,38.1527,38.118,38.144,65192.0
2019-10-03 15:30:00,43.96,43.96,43.91,43.93,114952.0,38.144,38.144,38.1007,38.118,114952.0
2019-10-03 15:35:00,43.93,43.96,43.92,43.96,81785.0,38.118,38.144,38.1093,38.144,81785.0
2019-10-03 15:40:00,43.96,44.02,43.95,43.96,123729.0,38.144,38.1961,38.1354,38.144,123729.0
2019-10-03 15:45:00,43.96,43.98,43.87,43.87,177057.0,38.144,38.1614,38.0659,38.0659,177057.0
2019-10-03 15:50:00,43.87,43.93,43.84,43.93,383358.0,38.0659,38.118,38.0399,38.118,383358.0
2019-10-03 15:55:00,43.92,44.07,43.92,44.05,883636.0,38.1093,38.2395,38.1093,38.2221,883636.0
2019-10-04 09:30:00,44.33,44.6,44.29,44.5,476170.0,38.4651,38.6994,38.4304,38.6126,476170.0
2019-10-04 09:35:00,44.5,44.51,44.42,44.46,81118.0,38.6126,38.6213,38.5432,38.5779,81118.0
2019-10-04 09:40:00,44.45,44.47,44.37,44.44,191719.0,38.5692,38.5866,38.4998,38.5605,191719.0
2019-10-04 09:45:00,44.44,44.5,44.41,44.49,125055.0,38.5605,38.6126,38.5345,38.6039,125055.0
2019-10-04 09:50:00,44.49,44.64,44.48,44.63,162917.0,38.6039,38.7341,38.5952,38.7254,162917.0
2019-10-04 09:55:00,44.64,44.64,44.53,44.62,172715.0,38.7341,38.7341,38.6386,38.7167,172715.0
2019-10-04 10:00:00,44.62,44.66,44.56,44.65,291827.0,38.7167,38.7514,38.6647,38.7427,291827.0
2019-10-04 10:05:00,44.66,44.69,44.61,44.61,120421.0,38.7514,38.7775,38.708,38.708,120421.0
2019-10-04 10:10:00,44.61,44.68,44.58,44.68,108787.0,38.708,38.7688,38.682,38.7688,108787.0
2019-10-04 10:15:00,44.67,44.73,44.65,44.67,187514.0,38.7601,38.8122,38.7427,38.7601,187514.0
2019-10-04 10:20:00,44.67,44.69,44.6,44.62,138685.0,38.7601,38.7775,38.6994,38.7167,138685.0
2019-10-04 10:25:00,44.62,44.62,44.57,44.59,81956.0,38.7167,38.7167,38.6733,38.6907,81956.0
2019-10-04 10:30:00,44.58,44.68,44.58,44.68,137502.0,38.682,38.7688,38.682,38.7688,137502.0
2019-10-04 10:35:00,44.68,44.69,44.61,44.62,97897.0,38.7688,38.7775,38.708,38.7167,97897.0
2019-10-04 10:40:00,44.63,44.72,44.61,44.68,97622.0,38.7254,38.8035,38.708,38.7688,97622.0
2019-10-04 10:45:00,44.68,44.74,44.66,44.74,134538.0,38.7688,38.8208,38.7514,38.8208,134538.0
2019-10-04 10:50:00,44.74,44.8,44.67,44.7,213865.0,38.8208,38.8729,38.7601,38.7861,213865.0
2019-10-04 10:55:00,44.71,44.72,44.63,44.64,150417.0,38.7948,38.8035,38.7254,38.7341,150417.0
2019-10-04 11:00:00,44.64,44.7,44.59,44.64,191202.0,38.7341,38.7861,38.6907,38.7341,191202.0
2019-10-04 11:05:00,44.64,44.69,44.63,44.67,185354.0,38.7341,38.7775,38.7254,38.7601,185354.0
2019-10-04 11:10:00,44.68,44.77,44.66,44.75,92543.0,38.7688,38.8469,38.7514,38.8295,92543.0
2019-10-04 11:15:00,44.76,44.77,44.72,44.73,90628.0,38.8382,38.8469,38.8035,38.8122,90628.0
2019-10-04 11:20:00,44.73,44.73,44.69,44.71,65600.0,38.8122,38.8122,38.7775,38.7948,65600.0
2019-10-04 11:25:00,44.71,44.73,44.69,44.71,101003.0,38.7948,38.8122,38.7775,38.7948,101003.0
2019-10-04 11:30:00,44.71,44.74,44.69,44.73,89418.0,38.7948,38.8208,38.7775,38.8122,89418.0
2019-10-04 11:35:00,44.73,44.74,44.71,44.73,61451.0,38.8122,38.8208,38.7948,38.8122,61451.0
2019-10-04 11:40:00,44.74,44.77,44.73,44.73,112786.0,38.8208,38.8469,38.8122,38.8122,112786.0
2019-10-04 11:45:00,44.73,44.79,44.71,44.79,413308.0,38.8122,38.8642,38.7948,38.8642,413308.0
2019-10-04 11:50:00,44.79,44.84,44.79,44.82,144442.0,38.8642,38.9076,38.8642,38.8903,144442.0
2019-10-04 11:55:00,44.82,44.83,44.74,44.77,155565.0,38.8903,38.8989,38.8208,38.8469,155565.0
2019-10-04 12:00:00,44.76,44.84,44.76,44.83,163904.0,38.8382,38.9076,38.8382,38.8989,163904.0
2019-10-04 12:05:00,44.83,44.89,44.81,44.89,138193.0,38.8989,38.951,38.8816,38.951,138193.0
2019-10-04 12:10:00,44.9,45.01,44.89,45.0,494779.0,38.9597,39.0551,38.951,39.0464,494779.0
2019-10-04 12:15:00,45.01,45.02,44.88,44.92,147070.0,39.0551,39.0638,38.9423,38.977,147070.0
2019-10-04 12:20:00,44.91,44.96,44.87,44.91,126997.0,38.9683,39.0117,38.9336,38.9683,126997.0
2019-10-04 12:25:00,44.91,44.93,44.87,44.89,87708.0,38.9683,38.9857,38.9336,38.951,87708.0
2019-10-04 12:30:00,44.9,44.9,44.86,44.9,94255.0,38.9597,38.9597,38.925,38.9597,94255.0
2019-10-04 12:35:00,44.9,44.97,44.89,44.93,87505.0,38.9597,39.0204,38.951,38.9857,87505.0
2019-10-04 12:40:00,44.94,44.95,44.89,44.89,72672.0,38.9944,39.0031,38.951,38.951,72672.0
2019-10-04 12:45:00,44.88,44.9,44.85,44.89,51324.0,38.9423,38.9597,38.9163,38.951,51324.0
2019-10-04 12:50:00,44.89,44.9,44.85,44.86,37227.0,38.951,38.9597,38.9163,38.925,37227.0
2019-10-04 12:55:00,44.86,44.87,44.85,44.86,71570.0,38.925,38.9336,38.9163,38.925,71570.0
2019-10-04 13:00:00,44.86,44.89,44.85,44.87,60975.0,38.925,38.951,38.9163,38.9336,60975.0
2019-10-04 13:05:00,44.88,44.89,44.82,44.82,88503.0,38.9423,38.951,38.8903,38.8903,88503.0
2019-10-04 13:10:00,44.82,44.83,44.81,44.83,47342.0,38.8903,38.8989,38.8816,38.8989,47342.0
2019-10-04 13:15:00,44.83,44.84,44.81,44.84,78594.0,38.8989,38.9076,38.8816,38.9076,78594.0
2019-10-04 13:20:00,44.84,44.85,44.79,44.8,50472.0,38.9076,38.9163,38.8642,38.8729,50472.0
2019-10-04 13:25:00,44.81,44.81,44.78,44.8,44605.0,38.8816,38.8816,38.8555,38.8729,44605.0
2019-10-04 13:30:00,44.81,44.81,44.78,44.79,100763.0,38.8816,38.8816,38.8555,38.8642,100763.0
2019-10-04 13:35:00,44.78,44.83,44.78,44.8,52133.0,38.8555,38.8989,38.8555,38.8729,52133.0
2019-10-04 13:40:00,44.8,44.84,44.79,44.81,69582.0,38.8729,38.9076,38.8642,38.8816,69582.0
2019-10-04 13:45:00,44.8,44.82,44.78,44.79,101217.0,38.8729,38.8903,38.8555,38.8642,101217.0
2019-10-04 13:50:00,44.79,44.8,44.76,44.77,69279.0,38.8642,38.8729,38.8382,38.8469,69279.0
2019-10-04 13:55:00,44.77,44.78,44.74,44.76,58638.0,38.8469,38.8555,38.8208,38.8382,58638.0
2019-10-04 14:00:00,44.76,44.77,44.74,44.76,69918.0,38.8382,38.8469,38.8208,38.8382,69918.0
2019-10-04 14:05:00,44.76,44.77,44.75,44.76,57521.0,38.8382,38.8469,38.8295,38.8382,57521.0
2019-10-04 14:10:00,44.76,44.77,44.75,44.76,64500.0,38.8382,38.8469,38.8295,38.8382,64500.0
2019-10-04 14:15:00,44.77,44.79,44.75,44.77,85629.0,38.8469,38.8642,38.8295,38.8469,85629.0
2019-10-04 14:20:00,44.78,44.79,44.76,44.79,49303.0,38.8555,38.8642,38.8382,38.8642,49303.0
2019-10-04 14:25:00,44.79,44.8,44.77,44.79,56036.0,38.8642,38.8729,38.8469,38.8642,56036.0
2019-10-04 14:30:00,44.78,44.8,44.77,44.78,101793.0,38.8555,38.8729,38.8469,38.8555,101793.0
2019-10-04 14:35:00,44.77,44.87,44.77,44.84,134206.0,38.8469,38.9336,38.8469,38.9076,134206.0
2019-10-04 14:40:00,44.84,44.84,44.81,44.82,28823.0,38.9076,38.9076,38.8816,38.8903,28823.0
2019-10-04 14:45:00,44.82,44.82,44.77,44.78,56255.0,38.8903,38.8903,38.8469,38.8555,56255.0
2019-10-04 14:50:00,44.77,44.79,44.76,44.78,54208.0,38.8469,38.8642,38.8382,38.8555,54208.0
2019-10-04 14:55:00,44.78,44.78,44.76,44.77,111483.0,38.8555,38.8555,38.8382,38.8469,111483.0
2019-10-04 15:00:00,44.77,44.77,44.74,44.75,124784.0,38.8469,38.8469,38.8208,38.8295,124784.0
2019-10-04 15:05:00,44.74,44.76,44.74,44.75,102433.0,38.8208,38.8382,38.8208,38.8295,102433.0
2019-10-04 15:10:00,44.76,44.77,44.74,44.74,78199.0,38.8382,38.8469,38.8208,38.8208,78199.0
2019-10-04 15:15:00,44.74,44.77,44.74,44.75,103427.0,38.8208,38.8469,38.8208,38.8295,103427.0
2019-10-04 15:20:00,44.76,44.77,44.74,44.75,116346.0,38.8382,38.8469,38.8208,38.8295,116346.0
2019-10-04 15:25:00,44.74,44.78,44.72,44.74,299289.0,38.8208,38.8555,38.8035,38.8208,299289.0
2019-10-04 15:30:00,44.73,44.78,44.73,44.75,200867.0,38.8122,38.8555,38.8122,38.8295,200867.0
2019-10-04 15:35:00,44.75,44.77,44.74,44.74,223927.0,38.8295,38.8469,38.8208,38.8208,223927.0
2019-10-04 15:40:00,44.74,44.78,44.74,44.75,251610.0,38.8208,38.8555,38.8208,38.8295,251610.0
2019-10-04 15:45:00,44.75,44.76,44.7,44.71,433782.0,38.8295,38.8382,38.7861,38.7948,433782.0
2019-10-04 15:50:00,44.71,44.74,44.64,44.69,614450.0,38.7948,38.8208,38.7341,38.7775,614450.0
2019-10-04 15:55:00,44.7,44.75,44.67,44.69,873479.0,38.7861,38.8295,38.7601,38.7775,873479.0
2019-10-07 09:30:00,44.39,44.59,44.33,44.55,289699.0,38.5171,38.6907,38.4651,38.656,289699.0
2019-10-07 09:35:00,44.55,44.56,44.41,44.42,419752.0,38.656,38.6647,38.5345,38.5432,419752.0
2019-10-07 09:40:00,44.42,44.48,44.4,44.48,181580.0,38.5432,38.5952,38.5258,38.5952,181580.0
2019-10-07 09:45:00,44.47,44.51,44.44,44.48,131961.0,38.5866,38.6213,38.5605,38.5952,131961.0
2019-10-07 09:50:00,44.48,44.52,44.46,44.52,108487.0,38.5952,38.6299,38.5779,38.6299,108487.0
2019-10-07 09:55:00,44.51,44.55,44.5,44.52,118355.0,38.6213,38.656,38.6126,38.6299,118355.0
2019-10-07 10:00:00,44.52,44.53,44.48,44.51,158881.0,38.6299,38.6386,38.5952,38.6213,158881.0
2019-10-07 10:05:00,44.51,44.63,44.51,44.63,94170.0,38.6213,38.7254,38.6213,38.7254,94170.0
2019-10-07 10:10:00,44.63,44.65,44.59,44.59,51722.0,38.7254,38.7427,38.6907,38.6907,51722.0
2019-10-07 10:15:00,44.59,44.62,44.56,44.56,192031.0,38.6907,38.7167,38.6647,38.6647,192031.0
2019-10-07 10:20:00,44.56,44.64,44.55,44.62,60276.0,38.6647,38.7341,38.656,38.7167,60276.0
2019-10-07 10:25:00,44.63,44.68,44.62,44.65,58672.0,38.7254,38.7688,38.7167,38.7427,58672.0
2019-10-07 10:30:00,44.65,44.65,44.58,44.58,72516.0,38.7427,38.7427,38.682,38.682,72516.0
2019-10-07 10:35:00,44.59,44.61,44.52,44.53,58112.0,38.6907,38.708,38.6299,38.6386,58112.0
2019-10-07 10:40:00,44.53,44.56,44.51,44.53,52742.0,38.6386,38.6647,38.6213,38.6386,52742.0
2019-10-07 10:45:00,44.53,44.57,44.51,44.55,87468.0,38.6386,38.6733,38.6213,38.656,87468.0
2019-10-07 10:50:00,44.55,44.57,44.55,44.57,75021.0,38.656,38.6733,38.656,38.6733,75021.0
2019-10-07 10:55:00,44.57,44.62,44.55,44.59,136210.0,38.6733,38.7167,38.656,38.6907,136210.0
2019-10-07 11:00:00,44.59,44.7,44.59,44.67,96396.0,38.6907,38.7861,38.6907,38.7601,96396.0
2019-10-07 11:05:00,44.66,44.74,44.66,44.72,116610.0,38.7514,38.8208,38.7514,38.8035,116610.0
2019-10-07 11:10:00,44.72,44.77,44.7,44.77,117291.0,38.8035,38.8469,38.7861,38.8469,117291.0
2019-10-07 11:15:00,44.76,44.8,44.75,44.77,124185.0,38.8382,38.8729,38.8295,38.8469,124185.0
2019-10-07 11:20:00,44.77,44.77,44.73,44.74,77256.0,38.8469,38.8469,38.8122,38.8208,77256.0
2019-10-07 11:25:00,44.74,44.76,44.72,44.72,141743.0,38.8208,38.8382,38.8035,38.8035,141743.0
2019-10-07 11:30:00,44.72,44.76,44.71,44.75,106560.0,38.8035,38.8382,38.7948,38.8295,106560.0
2019-10-07 11:35:00,44.75,44.75,44.69,44.7,63692.0,38.8295,38.8295,38.7775,38.7861,63692.0
2019-10-07 11:40:00,44.7,44.76,44.69,44.75,62245.0,38.7861,38.8382,38.7775,38.8295,62245.0
2019-10-07 11:45:00,44.75,44.78,44.74,44.77,44341.0,38.8295,38.8555,38.8208,38.8469,44341.0
2019-10-07 11:50:00,44.77,44.78,44.76,44.78,41124.0,38.8469,38.8555,38.8382,38.8555,41124.0
2019-10-07 11:55:00,44.78,44.8,44.74,44.79,57595.0,38.8555,38.8729,38.8208,38.8642,57595.0
2019-10-07 12:00:00,44.79,44.87,44.79,44.81,90137.0,38.8642,38.9336,38.8642,38.8816,90137.0
2019-10-07 12:05:00,44.82,44.85,44.81,44.84,88157.0,38.8903,38.9163,38.8816,38.9076,88157.0
2019-10-07 12:10:00,44.84,44.85,44.8,44.82,80185.0,38.9076,38.9163,38.8729,38.8903,80185.0
2019-10-07 12:15:00,44.81,44.83,44.78,44.8,73629.0,38.8816,38.8989,38.8555,38.8729,73629.0
2019-10-07 12:20:00,44.79,44.86,44.78,44.84,54516.0,38.8642,38.925,38.8555,38.9076,54516.0
2019-10-07 12:25:00,44.84,44.85,44.81,44.83,92280.0,38.9076,38.9163,38.8816,38.8989,92280.0
2019-10-07 12:30:00,44.82,44.84,44.8,44.83,71611.0,38.8903,38.9076,38.8729,38.8989,71611.0
2019-10-07 12:35:00,44.82,44.84,44.78,44.8,37446.0,38.8903,38.9076,38.8555,38.8729,37446.0
2019-10-07 12:40:00,44.79,44.82,44.79,44.82,37850.0,38.8642,38.8903,38.8642,38.8903,37850.0
2019-10-07 12:45:00,44.81,44.83,44.8,44.82,42919.0,38.8816,38.8989,38.8729,38.8903,42919.0
2019-10-07 12:50:00,44.82,44.83,44.78,44.8,62399.0,38.8903,38.8989,38.8555,38.8729,62399.0
2019-10-07 12:55:00,44.8,44.81,44.77,44.79,57381.0,38.8729,38.8816,38.8469,38.8642,57381.0
2019-10-07 13:00:00,44.79,44.83,44.78,44.82,30922.0,38.8642,38.8989,38.8555,38.8903,30922.0
2019-10-07 13:05:00,44.81,44.81,44.73,44.73,62339.0,38.8816,38.8816,38.8122,38.8122,62339.0
2019-10-07 13:10:00,44.73,44.75,44.72,44.74,35492.0,38.8122,38.8295,38.8035,38.8208,35492.0
2019-10-07 13:15:00,44.74,44.76,44.72,44.75,27753.0,38.8208,38.8382,38.8035,38.8295,27753.0
2019-10-07 13:20:00,44.74,44.78,44.74,44.77,39399.0,38.8208,38.8555,38.8208,38.8469,39399.0
2019-10-07 13:25:00,44.77,44.77,44.76,44.76,33046.0,38.8469,38.8469,38.8382,38.8382,33046.0
2019-10-07 13:30:00,44.77,44.93,44.76,44.89,237733.0,38.8469,38.9857,38.8382,38.951,237733.0
2019-10-07 13:35:00,44.88,44.96,44.87,44.92,93185.0,38.9423,39.0117,38.9336,38.977,93185.0
2019-10-07 13:40:00,44.92,44.94,44.9,44.9,35450.0,38.977,38.9944,38.9597,38.9597,35450.0
2019-10-07 13:45:00,44.9,44.93,44.88,44.91,34233.0,38.9597,38.9857,38.9423,38.9683,34233.0
2019-10-07 13:50:00,44.92,44.93,44.9,44.91,34761.0,38.977,38.9857,38.9597,38.9683,34761.0
2019-10-07 13:55:00,44.92,44.92,44.9,44.92,33312.0,38.977,38.977,38.9597,38.977,33312.0
2019-10-07 14:00:00,44.92,44.93,44.86,44.86,83894.0,38.977,38.9857,38.925,38.925,83894.0
2019-10-07 14:05:00,44.86,44.87,44.77,44.8,107284.0,38.925,38.9336,38.8469,38.8729,107284.0
2019-10-07 14:10:00,44.8,44.85,44.76,44.77,132871.0,38.8729,38.9163,38.8382,38.8469,132871.0
2019-10-07 14:15:00,44.77,44.78,44.73,44.78,117091.0,38.8469,38.8555,38.8122,38.8555,117091.0
2019-10-07 14:20:00,44.77,44.78,44.72,44.75,122316.0,38.8469,38.8555,38.8035,38.8295,122316.0
2019-10-07 14:25:00,44.75,44.78,44.74,44.76,61024.0,38.8295,38.8555,38.8208,38.8382,61024.0
2019-10-07 14:30:00,44.77,44.78,44.7,44.72,68990.0,38.8469,38.8555,38.7861,38.8035,68990.0
2019-10-07 14:35:00,44.72,44.72,44.68,44.71,81859.0,38.8035,38.8035,38.7688,38.7948,81859.0
2019-10-07 14:40:00,44.71,44.78,44.7,44.75,95806.0,38.7948,38.8555,38.7861,38.8295,95806.0
2019-10-07 14:45:00,44.74,44.76,44.71,44.75,84662.0,38.8208,38.8382,38.7948,38.8295,84662.0
2019-10-07 14:50:00,44.75,44.76,44.69,44.73,111406.0,38.8295,38.8382,38.7775,38.8122,111406.0
2019-10-07 14:55:00,44.73,44.76,44.71,44.75,81633.0,38.8122,38.8382,38.7948,38.8295,81633.0
2019-10-07 15:00:00,44.76,44.76,44.71,44.73,96755.0,38.8382,38.8382,38.7948,38.8122,96755.0
2019-10-07 15:05:00,44.74,44.77,44.73,44.76,85005.0,38.8208,38.8469,38.8122,38.8382,85005.0
2019-10-07 15:10:00,44.77,44.8,44.74,44.79,100353.0,38.8469,38.8729,38.8208,38.8642,100353.0
2019-10-07 15:15:00,44.78,44.81,44.77,44.77,123198.0,38.8555,38.8816,38.8469,38.8469,123198.0
2019-10-07 15:20:00,44.77,44.78,44.73,44.75,170502.0,38.8469,38.8555,38.8122,38.8295,170502.0
2019-10-07 15:25:00,44.75,44.82,44.74,44.82,152210.0,38.8295,38.8903,38.8208,38.8903,152210.0
2019-10-07 15:30:00,44.82,44.82,44.7,44.71,116520.0,38.8903,38.8903,38.7861,38.7948,116520.0
2019-10-07 15:35:00,44.71,44.72,44.66,44.7,170046.0,38.7948,38.8035,38.7514,38.7861,170046.0
2019-10-07 15:40:00,44.7,44.73,44.69,44.7,198129.0,38.7861,38.8122,38.7775,38.7861,198129.0
2019-10-07 15:45:00,44.71,44.74,44.69,44.71,111754.0,38.7948,38.8208,38.7775,38.7948,111754.0
2019-10-07 15:50:00,44.7,44.71,44.67,44.68,292190.0,38.7861,38.7948,38.7601,38.7688,292190.0
2019-10-07 15:55:00,44.68,44.68,44.56,44.59,1062392.0,38.7688,38.7688,38.6647,38.6907,1062392.0
2019-10-08 09:30:00,44.21,44.75,44.05,44.1,280937.0,38.361,38.8295,38.2221,38.2655,280937.0
2019-10-08 09:35:00,44.09,44.15,43.91,43.96,166350.0,38.2568,38.3089,38.1007,38.144,166350.0
2019-10-08 09:40:00,43.96,44.06,43.92,44.02,167830.0,38.144,38.2308,38.1093,38.1961,167830.0
2019-10-08 09:45:00,44.02,44.09,44.02,44.04,157462.0,38.1961,38.2568,38.1961,38.2135,157462.0
2019-10-08 09:50:00,44.04,44.09,44.01,44.08,129670.0,38.2135,38.2568,38.1874,38.2482,129670.0
2019-10-08 09:55:00,44.07,44.08,44.01,44.01,110446.0,38.2395,38.2482,38.1874,38.1874,110446.0
2019-10-08 10:00:00,44.01,44.12,44.01,44.07,136536.0,38.1874,38.2829,38.1874,38.2395,136536.0
2019-10-08 10:05:00,44.06,44.1,44.01,44.03,117243.0,38.2308,38.2655,38.1874,38.2048,117243.0
2019-10-08 10:10:00,44.03,44.05,44.0,44.05,132436.0,38.2048,38.2221,38.1787,38.2221,132436.0
2019-10-08 10:15:00,44.05,44.06,44.0,44.05,103649.0,38.2221,38.2308,38.1787,38.2221,103649.0
2019-10-08 10:20:00,44.05,44.1,44.02,44.03,156283.0,38.2221,38.2655,38.1961,38.2048,156283.0
2019-10-08 10:25:00,44.03,44.05,43.92,43.96,120460.0,38.2048,38.2221,38.1093,38.144,120460.0
2019-10-08 10:30:00,43.96,43.98,43.88,43.9,135668.0,38.144,38.1614,38.0746,38.092,135668.0
2019-10-08 10:35:00,43.89,43.93,43.84,43.91,151258.0,38.0833,38.118,38.0399,38.1007,151258.0
2019-10-08 10:40:00,43.91,43.94,43.89,43.91,81352.0,38.1007,38.1267,38.0833,38.1007,81352.0
2019-10-08 10:45:00,43.9,43.92,43.84,43.86,107601.0,38.092,38.1093,38.0399,38.0573,107601.0
2019-10-08 10:50:00,43.85,43.86,43.76,43.8,150412.0,38.0486,38.0573,37.9705,38.0052,150412.0
2019-10-08 10:55:00,43.8,43.89,43.79,43.88,289656.0,38.0052,38.0833,37.9965,38.0746,289656.0
2019-10-08 11:00:00,43.88,43.89,43.83,43.85,149831.0,38.0746,38.0833,38.0312,38.0486,149831.0
2019-10-08 11:05:00,43.85,43.87,43.79,43.81,138723.0,38.0486,38.0659,37.9965,38.0139,138723.0
2019-10-08 11:10:00,43.81,43.83,43.77,43.83,147227.0,38.0139,38.0312,37.9792,38.0312,147227.0
2019-10-08 11:15:00,43.83,43.91,43.82,43.88,131352.0,38.0312,38.1007,38.0226,38.0746,131352.0
2019-10-08 11:20:00,43.88,43.88,43.77,43.8,103278.0,38.0746,38.0746,37.9792,38.0052,103278.0
2019-10-08 11:25:00,43.8,43.81,43.72,43.73,85633.0,38.0052,38.0139,37.9358,37.9445,85633.0
2019-10-08 11:30:00,43.73,43.73,43.64,43.68,136830.0,37.9445,37.9445,37.8664,37.9011,136830.0
2019-10-08 11:35:00,43.67,43.76,43.66,43.75,129192.0,37.8924,37.9705,37.8837,37.9618,129192.0
2019-10-08 11:40:00,43.75,43.78,43.72,43.73,83024.0,37.9618,37.9878,37.9358,37.9445,83024.0
2019-10-08 11:45:00,43.73,43.82,43.72,43.82,174240.0,37.9445,38.0226,37.9358,38.0226,174240.0
2019-10-08 11:50:00,43.82,43.88,43.79,43.87,80669.0,38.0226,38.0746,37.9965,38.0659,80669.0
2019-10-08 11:55:00,43.87,43.9,43.83,43.9,84686.0,38.0659,38.092,38.0312,38.092,84686.0
2019-10-08 12:00:00,43.89,43.91,43.86,43.88,51267.0,38.0833,38.1007,38.0573,38.0746,51267.0
2019-10-08 12:05:00,43.88,43.95,43.86,43.95,56314.0,38.0746,38.1354,38.0573,38.1354,56314.0
2019-10-08 12:10:00,43.95,44.01,43.93,44.01,108936.0,38.1354,38.1874,38.118,38.1874,108936.0
2019-10-08 12:15:00,44.0,44.0,43.94,43.95,105247.0,38.1787,38.1787,38.1267,38.1354,105247.0
2019-10-08 12:20:00,43.95,44.05,43.95,44.04,141493.0,38.1354,38.2221,38.1354,38.2135,141493.0
2019-10-08 12:25:00,44.05,44.05,44.0,44.03,49312.0,38.2221,38.2221,38.1787,38.2048,49312.0
2019-10-08 12:30:00,44.03,44.04,43.99,44.02,60993.0,38.2048,38.2135,38.1701,38.1961,60993.0
2019-10-08 12:35:00,44.02,44.06,44.01,44.05,79251.0,38.1961,38.2308,38.1874,38.2221,79251.0
2019-10-08 12:40:00,44.05,44.09,44.03,44.08,39540.0,38.2221,38.2568,38.2048,38.2482,39540.0
2019-10-08 12:45:00,44.09,44.23,44.08,44.16,136350.0,38.2568,38.3783,38.2482,38.3176,136350.0
2019-10-08 12:50:00,44.16,44.18,44.12,44.15,53589.0,38.3176,38.3349,38.2829,38.3089,53589.0
2019-10-08 12:55:00,44.15,44.16,44.07,44.11,49683.0,38.3089,38.3176,38.2395,38.2742,49683.0
2019-10-08 13:00:00,44.1,44.12,44.09,44.11,25059.0,38.2655,38.2829,38.2568,38.2742,25059.0
2019-10-08 13:05:00,44.1,44.13,44.08,44.1,35578.0,38.2655,38.2915,38.2482,38.2655,35578.0
2019-10-08 13:10:00,44.11,44.11,44.06,44.09,53636.0,38.2742,38.2742,38.2308,38.2568,53636.0
2019-10-08 13:15:00,44.1,44.15,44.1,44.15,41667.0,38.2655,38.3089,38.2655,38.3089,41667.0
2019-10-08 13:20:00,44.15,44.18,44.13,44.17,41147.0,38.3089,38.3349,38.2915,38.3263,41147.0
2019-10-08 13:25:00,44.16,44.22,44.16,44.2,106836.0,38.3176,38.3696,38.3176,38.3523,106836.0
2019-10-08 13:30:00,44.21,44.27,44.2,44.25,117773.0,38.361,38.413,38.3523,38.3957,117773.0
2019-10-08 13:35:00,44.25,44.28,44.2,44.27,131060.0,38.3957,38.4217,38.3523,38.413,131060.0
2019-10-08 13:40:00,44.27,44.32,44.26,44.32,56763.0,38.413,38.4564,38.4043,38.4564,56763.0
2019-10-08 13:45:00,44.32,44.36,44.31,44.36,98341.0,38.4564,38.4911,38.4477,38.4911,98341.0
2019-10-08 13:50:00,44.37,44.37,44.3,44.3,69667.0,38.4998,38.4998,38.4391,38.4391,69667.0
2019-10-08 13:55:00,44.3,44.31,44.27,44.29,180731.0,38.4391,38.4477,38.413,38.4304,180731.0
2019-10-08 14:00:00,44.29,44.3,44.23,44.25,115793.0,38.4304,38.4391,38.3783,38.3957,115793.0
2019-10-08 14:05:00,44.25,44.34,44.24,44.32,48347.0,38.3957,38.4738,38.387,38.4564,48347.0
2019-10-08 14:10:00,44.31,44.32,44.29,44.3,116020.0,38.4477,38.4564,38.4304,38.4391,116020.0
2019-10-08 14:15:00,44.31,44.33,44.29,44.31,32177.0,38.4477,38.4651,38.4304,38.4477,32177.0
2019-10-08 14:20:00,44.32,44.33,44.3,44.33,34906.0,38.4564,38.4651,38.4391,38.4651,34906.0
2019-10-08 14:25:00,44.33,44.35,44.29,44.3,81067.0,38.4651,38.4824,38.4304,38.4391,81067.0
2019-10-08 14:30:00,44.3,44.39,44.29,44.38,172351.0,38.4391,38.5171,38.4304,38.5085,172351.0
2019-10-08 14:35:00,44.38,44.47,44.38,44.44,158218.0,38.5085,38.5866,38.5085,38.5605,158218.0
2019-10-08 14:40:00,44.43,44.45,44.41,44.43,105081.0,38.5519,38.5692,38.5345,38.5519,105081.0
2019-10-08 14:45:00,44.43,44.54,44.42,44.54,154830.0,38.5519,38.6473,38.5432,38.6473,154830.0
2019-10-08 14:50:00,44.54,44.56,44.5,44.54,608107.0,38.6473,38.6647,38.6126,38.6473,608107.0
2019-10-08 14:55:00,44.54,44.58,44.19,44.38,809704.0,38.6473,38.682,38.3436,38.5085,809704.0
2019-10-08 15:00:00,44.37,44.5,44.29,44.33,197024.0,38.4998,38.6126,38.4304,38.4651,197024.0
2019-10-08 15:05:00,44.32,44.37,44.28,44.32,167029.0,38.4564,38.4998,38.4217,38.4564,167029.0
2019-10-08 15:10:00,44.32,44.33,44.22,44.27,84249.0,38.4564,38.4651,38.3696,38.413,84249.0
2019-10-08 15:15:00,44.27,44.33,44.23,44.32,115990.0,38.413,38.4651,38.3783,38.4564,115990.0
2019-10-08 15:20:00,44.32,44.36,44.3,44.32,99292.0,38.4564,38.4911,38.4391,38.4564,99292.0
2019-10-08 15:25:00,44.32,44.33,44.28,44.3,100236.0,38.4564,38.4651,38.4217,38.4391,100236.0
2019-10-08 15:30:00,44.29,44.36,44.26,44.27,140920.0,38.4304,38.4911,38.4043,38.413,140920.0
2019-10-08 15:35:00,44.27,44.28,44.16,44.19,165980.0,38.413,38.4217,38.3176,38.3436,165980.0
2019-10-08 15:40:00,44.18,44.21,44.13,44.21,214311.0,38.3349,38.361,38.2915,38.361,214311.0
2019-10-08 15:45:00,44.21,44.25,44.16,44.19,234398.0,38.361,38.3957,38.3176,38.3436,234398.0
2019-10-08 15:50:00,44.2,44.24,44.17,44.2,373973.0,38.3523,38.387,38.3263,38.3523,373973.0
2019-10-08 15:55:00,44.19,44.2,44.1,44.11,700634.0,38.3436,38.3523,38.2655,38.2742,700634.0
2019-10-09 09:30:00,44.35,44.52,44.35,44.48,221671.0,38.4824,38.6299,38.4824,38.5952,221671.0
2019-10-09 09:35:00,44.48,44.49,44.27,44.29,115859.0,38.5952,38.6039,38.413,38.4304,115859.0
2019-10-09 09:40:00,44.29,44.38,44.28,44.32,128045.0,38.4304,38.5085,38.4217,38.4564,128045.0
2019-10-09 09:45:00,44.31,44.35,44.23,44.32,220311.0,38.4477,38.4824,38.3783,38.4564,220311.0
2019-10-09 09:50:00,44.31,44.35,44.23,44.27,162257.0,38.4477,38.4824,38.3783,38.413,162257.0
2019-10-09 09:55:00,44.27,44.3,44.18,44.18,107830.0,38.413,38.4391,38.3349,38.3349,107830.0
2019-10-09 10:00:00,44.18,44.24,44.15,44.23,99021.0,38.3349,38.387,38.3089,38.3783,99021.0
2019-10-09 10:05:00,44.23,44.26,44.22,44.25,61414.0,38.3783,38.4043,38.3696,38.3957,61414.0
2019-10-09 10:10:00,44.26,44.33,44.23,44.3,118432.0,38.4043,38.4651,38.3783,38.4391,118432.0
2019-10-09 10:15:00,44.3,44.32,44.25,44.32,100751.0,38.4391,38.4564,38.3957,38.4564,100751.0
2019-10-09 10:20:00,44.32,44.34,44.29,44.32,60474.0,38.4564,38.4738,38.4304,38.4564,60474.0
2019-10-09 10:25:00,44.31,44.33,44.3,44.33,58478.0,38.4477,38.4651,38.4391,38.4651,58478.0
2019-10-09 10:30:00,44.32,44.35,44.28,44.31,101399.0,38.4564,38.4824,38.4217,38.4477,101399.0
2019-10-09 10:35:00,44.3,44.33,44.27,44.3,84294.0,38.4391,38.4651,38.413,38.4391,84294.0
2019-10-09 10:40:00,44.3,44.33,44.28,44.32,75461.0,38.4391,38.4651,38.4217,38.4564,75461.0
2019-10-09 10:45:00,44.33,44.35,44.3,44.32,38339.0,38.4651,38.4824,38.4391,38.4564,38339.0
2019-10-09 10:50:00,44.32,44.34,44.28,44.29,65725.0,38.4564,38.4738,38.4217,38.4304,65725.0
2019-10-09 10:55:00,44.29,44.3,44.26,44.27,117229.0,38.4304,38.4391,38.4043,38.413,117229.0
2019-10-09 11:00:00,44.28,44.3,44.1,44.12,163272.0,38.4217,38.4391,38.2655,38.2829,163272.0
2019-10-09 11:05:00,44.12,44.14,44.05,44.09,135412.0,38.2829,38.3002,38.2221,38.2568,135412.0
2019-10-09 11:10:00,44.1,44.16,44.07,44.13,70952.0,38.2655,38.3176,38.2395,38.2915,70952.0
2019-10-09 11:15:00,44.14,44.24,44.13,44.21,51657.0,38.3002,38.387,38.2915,38.361,51657.0
2019-10-09 11:20:00,44.21,44.21,44.16,44.17,74344.0,38.361,38.361,38.3176,38.3263,74344.0
2019-10-09 11:25:00,44.18,44.18,44.13,44.14,43046.0,38.3349,38.3349,38.2915,38.3002,43046.0
2019-10-09 11:30:00,44.14,44.21,44.14,44.21,94280.0,38.3002,38.361,38.3002,38.361,94280.0
2019-10-09 11:35:00,44.2,44.25,44.17,44.23,35781.0,38.3523,38.3957,38.3263,38.3783,35781.0
2019-10-09 11:40:00,44.22,44.25,44.22,44.23,31290.0,38.3696,38.3957,38.3696,38.3783,31290.0
2019-10-09 11:45:00,44.24,44.34,44.23,44.32,127374.0,38.387,38.4738,38.3783,38.4564,127374.0
2019-10-09 11:50:00,44.31,44.34,44.31,44.32,34378.0,38.4477,38.4738,38.4477,38.4564,34378.0
2019-10-09 11:55:00,44.32,44.32,44.28,44.29,40748.0,38.4564,38.4564,38.4217,38.4304,40748.0
2019-10-09 12:00:00,44.29,44.33,44.29,44.33,36734.0,38.4304,38.4651,38.4304,38.4651,36734.0
2019-10-09 12:05:00,44.33,44.36,44.31,44.32,43569.0,38.4651,38.4911,38.4477,38.4564,43569.0
2019-10-09 12:10:00,44.32,44.33,44.3,44.32,81107.0,38.4564,38.4651,38.4391,38.4564,81107.0
2019-10-09 12:15:00,44.32,44.33,44.28,44.3,43153.0,38.4564,38.4651,38.4217,38.4391,43153.0
2019-10-09 12:20:00,44.3,44.32,44.29,44.31,25619.0,38.4391,38.4564,38.4304,38.4477,25619.0
2019-10-09 12:25:00,44.31,44.31,44.25,44.27,43121.0,38.4477,38.4477,38.3957,38.413,43121.0
2019-10-09 12:30:00,44.27,44.31,44.27,44.3,58296.0,38.413,38.4477,38.413,38.4391,58296.0
2019-10-09 12:35:00,44.31,44.33,44.3,44.32,35324.0,38.4477,38.4651,38.4391,38.4564,35324.0
2019-10-09 12:40:00,44.31,44.32,44.3,44.31,18981.0,38.4477,38.4564,38.4391,38.4477,18981.0
2019-10-09 12:45:00,44.31,44.31,44.27,44.3,18747.0,38.4477,38.4477,38.413,38.4391,18747.0
2019-10-09 12:50:00,44.3,44.31,44.25,44.28,34310.0,38.4391,38.4477,38.3957,38.4217,34310.0
2019-10-09 12:55:00,44.27,44.32,44.27,44.32,48983.0,38.413,38.4564,38.413,38.4564,48983.0
2019-10-09 13:00:00,44.32,44.4,44.32,44.34,180028.0,38.4564,38.5258,38.4564,38.4738,180028.0
2019-10-09 13:05:00,44.34,44.35,44.29,44.34,70709.0,38.4738,38.4824,38.4304,38.4738,70709.0
2019-10-09 13:10:00,44.33,44.36,44.31,44.32,55503.0,38.4651,38.4911,38.4477,38.4564,55503.0
2019-10-09 13:15:00,44.32,44.32,44.25,44.26,51878.0,38.4564,38.4564,38.3957,38.4043,51878.0
2019-10-09 13:20:00,44.25,44.28,44.23,44.25,66600.0,38.3957,38.4217,38.3783,38.3957,66600.0
2019-10-09 13:25:00,44.26,44.31,44.25,44.31,61279.0,38.4043,38.4477,38.3957,38.4477,61279.0
2019-10-09 13:30:00,44.3,44.32,44.29,44.3,41188.0,38.4391,38.4564,38.4304,38.4391,41188.0
2019-10-09 13:35:00,44.3,44.31,44.28,44.3,41556.0,38.4391,38.4477,38.4217,38.4391,41556.0
2019-10-09 13:40:00,44.29,44.36,44.28,44.36,47928.0,38.4304,38.4911,38.4217,38.4911,47928.0
2019-10-09 13:45:00,44.35,44.37,44.33,44.33,48786.0,38.4824,38.4998,38.4651,38.4651,48786.0
2019-10-09 13:50:00,44.33,44.36,44.32,44.32,55947.0,38.4651,38.4911,38.4564,38.4564,55947.0
2019-10-09 13:55:00,44.3,44.33,44.28,44.31,32123.0,38.4391,38.4651,38.4217,38.4477,32123.0
2019-10-09 14:00:00,44.3,44.34,44.28,44.3,44584.0,38.4391,38.4738,38.4217,38.4391,44584.0
2019-10-09 14:05:00,44.31,44.36,44.31,44.34,52120.0,38.4477,38.4911,38.4477,38.4738,52120.0
2019-10-09 14:10:00,44.34,44.37,44.32,44.33,82663.0,38.4738,38.4998,38.4564,38.4651,82663.0
2019-10-09 14:15:00,44.33,44.35,44.32,44.34,64036.0,38.4651,38.4824,38.4564,38.4738,64036.0
2019-10-09 14:20:00,44.33,44.37,44.32,44.34,48798.0,38.4651,38.4998,38.4564,38.4738,48798.0
2019-10-09 14:25:00,44.35,44.39,44.33,44.37,33374.0,38.4824,38.5171,38.4651,38.4998,33374.0
2019-10-09 14:30:00,44.37,44.38,44.36,44.37,34292.0,38.4998,38.5085,38.4911,38.4998,34292.0
2019-10-09 14:35:00,44.37,44.42,44.36,44.4,64445.0,38.4998,38.5432,38.4911,38.5258,64445.0
2019-10-09 14:40:00,44.4,44.42,44.39,44.42,58686.0,38.5258,38.5432,38.5171,38.5432,58686.0
2019-10-09 14:45:00,44.42,44.43,44.39,44.41,66434.0,38.5432,38.5519,38.5171,38.5345,66434.0
2019-10-09 14:50:00,44.41,44.46,44.4,44.45,202746.0,38.5345,38.5779,38.5258,38.5692,202746.0
2019-10-09 14:55:00,44.45,44.47,44.39,44.42,73527.0,38.5692,38.5866,38.5171,38.5432,73527.0
2019-10-09 15:00:00,44.41,44.47,44.41,44.43,67929.0,38.5345,38.5866,38.5345,38.5519,67929.0
2019-10-09 15:05:00,44.44,44.45,44.42,44.43,89401.0,38.5605,38.5692,38.5432,38.5519,89401.0
2019-10-09 15:10:00,44.43,44.45,44.42,44.45,92648.0,38.5519,38.5692,38.5432,38.5692,92648.0
2019-10-09 15:15:00,44.45,44.47,44.43,44.44,100545.0,38.5692,38.5866,38.5519,38.5605,100545.0
2019-10-09 15:20:00,44.44,44.45,44.4,44.43,94335.0,38.5605,38.5692,38.5258,38.5519,94335.0
2019-10-09 15:25:00,44.43,44.43,44.4,44.42,97748.0,38.5519,38.5519,38.5258,38.5432,97748.0
2019-10-09 15:30:00,44.42,44.45,44.39,44.45,115271.0,38.5432,38.5692,38.5171,38.5692,115271.0
2019-10-09 15:35:00,44.45,44.51,44.45,44.48,123386.0,38.5692,38.6213,38.5692,38.5952,123386.0
2019-10-09 15:40:00,44.48,44.51,44.33,44.33,524796.0,38.5952,38.6213,38.4651,38.4651,524796.0
2019-10-09 15:45:00,44.33,44.39,44.31,44.36,203335.0,38.4651,38.5171,38.4477,38.4911,203335.0
2019-10-09 15:50:00,44.35,44.42,44.35,44.42,167982.0,38.4824,38.5432,38.4824,38.5432,167982.0
2019-10-09 15:55:00,44.42,44.46,44.34,44.37,518712.0,38.5432,38.5779,38.4738,38.4998,518712.0
2019-10-10 09:30:00,44.4,44.57,44.38,44.57,370386.0,38.5258,38.6733,38.5085,38.6733,370386.0
2019-10-10 09:35:00,44.57,44.58,44.47,44.52,134955.0,38.6733,38.682,38.5866,38.6299,134955.0
2019-10-10 09:40:00,44.52,44.55,44.48,44.5,145685.0,38.6299,38.656,38.5952,38.6126,145685.0
2019-10-10 09:45:00,44.49,44.5,44.37,44.46,105694.0,38.6039,38.6126,38.4998,38.5779,105694.0
2019-10-10 09:50:00,44.46,44.54,44.44,44.51,158304.0,38.5779,38.6473,38.5605,38.6213,158304.0
2019-10-10 09:55:00,44.51,44.55,44.47,44.51,93189.0,38.6213,38.656,38.5866,38.6213,93189.0
2019-10-10 10:00:00,44.51,44.53,44.46,44.49,129672.0,38.6213,38.6386,38.5779,38.6039,129672.0
2019-10-10 10:05:00,44.49,44.55,44.47,44.48,83605.0,38.6039,38.656,38.5866,38.5952,83605.0
2019-10-10 10:10:00,44.48,44.51,44.4,44.44,124356.0,38.5952,38.6213,38.5258,38.5605,124356.0
2019-10-10 10:15:00,44.44,44.54,44.44,44.5,90696.0,38.5605,38.6473,38.5605,38.6126,90696.0
2019-10-10 10:20:00,44.51,44.52,44.45,44.47,84273.0,38.6213,38.6299,38.5692,38.5866,84273.0
2019-10-10 10:25:00,44.48,44.5,44.41,44.43,77797.0,38.5952,38.6126,38.5345,38.5519,77797.0
2019-10-10 10:30:00,44.44,44.47,44.42,44.45,94972.0,38.5605,38.5866,38.5432,38.5692,94972.0
2019-10-10 10:35:00,44.45,44.49,44.42,44.46,65493.0,38.5692,38.6039,38.5432,38.5779,65493.0
2019-10-10 10:40:00,44.45,44.49,44.45,44.48,48594.0,38.5692,38.6039,38.5692,38.5952,48594.0
2019-10-10 10:45:00,44.49,44.54,44.48,44.49,153145.0,38.6039,38.6473,38.5952,38.6039,153145.0
2019-10-10 10:50:00,44.49,44.57,44.48,44.57,66144.0,38.6039,38.6733,38.5952,38.6733,66144.0
2019-10-10 10:55:00,44.57,44.63,44.54,44.63,64791.0,38.6733,38.7254,38.6473,38.7254,64791.0
2019-10-10 11:00:00,44.62,44.66,44.61,44.66,52021.0,38.7167,38.7514,38.708,38.7514,52021.0
2019-10-10 11:05:00,44.66,44.74,44.66,44.73,61164.0,38.7514,38.8208,38.7514,38.8122,61164.0
2019-10-10 11:10:00,44.74,44.77,44.72,44.75,70229.0,38.8208,38.8469,38.8035,38.8295,70229.0
2019-10-10 11:15:00,44.75,44.79,44.74,44.78,71409.0,38.8295,38.8642,38.8208,38.8555,71409.0
2019-10-10 11:20:00,44.77,44.8,44.75,44.79,50666.0,38.8469,38.8729,38.8295,38.8642,50666.0
2019-10-10 11:25:00,44.79,44.82,44.78,44.8,74271.0,38.8642,38.8903,38.8555,38.8729,74271.0
2019-10-10 11:30:00,44.81,44.84,44.79,44.82,89392.0,38.8816,38.9076,38.8642,38.8903,89392.0
2019-10-10 11:35:00,44.82,44.84,44.78,44.79,61733.0,38.8903,38.9076,38.8555,38.8642,61733.0
2019-10-10 11:40:00,44.79,44.79,44.7,44.71,67275.0,38.8642,38.8642,38.7861,38.7948,67275.0
2019-10-10 11:45:00,44.71,44.77,44.71,44.74,52137.0,38.7948,38.8469,38.7948,38.8208,52137.0
2019-10-10 11:50:00,44.75,44.77,44.73,44.74,36481.0,38.8295,38.8469,38.8122,38.8208,36481.0
2019-10-10 11:55:00,44.74,44.78,44.73,44.77,48914.0,38.8208,38.8555,38.8122,38.8469,48914.0
2019-10-10 12:00:00,44.78,44.78,44.74,44.75,24935.0,38.8555,38.8555,38.8208,38.8295,24935.0
2019-10-10 12:05:00,44.76,44.77,44.71,44.72,78628.0,38.8382,38.8469,38.7948,38.8035,78628.0
2019-10-10 12:10:00,44.71,44.74,44.68,44.69,59754.0,38.7948,38.8208,38.7688,38.7775,59754.0
2019-10-10 12:15:00,44.69,44.7,44.63,44.63,60365.0,38.7775,38.7861,38.7254,38.7254,60365.0
2019-10-10 12:20:00,44.64,44.65,44.59,44.59,38203.0,38.7341,38.7427,38.6907,38.6907,38203.0
2019-10-10 12:25:00,44.59,44.6,44.55,44.56,47131.0,38.6907,38.6994,38.656,38.6647,47131.0
2019-10-10 12:30:00,44.55,44.57,44.49,44.5,81315.0,38.656,38.6733,38.6039,38.6126,81315.0
2019-10-10 12:35:00,44.51,44.56,44.5,44.5,63576.0,38.6213,38.6647,38.6126,38.6126,63576.0
2019-10-10 12:40:00,44.5,44.52,44.49,44.51,37780.0,38.6126,38.6299,38.6039,38.6213,37780.0
2019-10-10 12:45:00,44.5,44.52,44.49,44.51,29602.0,38.6126,38.6299,38.6039,38.6213,29602.0
2019-10-10 12:50:00,44.5,44.52,44.48,44.49,24582.0,38.6126,38.6299,38.5952,38.6039,24582.0
2019-10-10 12:55:00,44.5,44.55,44.48,44.55,72189.0,38.6126,38.656,38.5952,38.656,72189.0
2019-10-10 13:00:00,44.55,44.55,44.49,44.5,130463.0,38.656,38.656,38.6039,38.6126,130463.0
2019-10-10 13:05:00,44.5,44.52,44.48,44.51,53069.0,38.6126,38.6299,38.5952,38.6213,53069.0
2019-10-10 13:10:00,44.52,44.52,44.49,44.5,58461.0,38.6299,38.6299,38.6039,38.6126,58461.0
2019-10-10 13:15:00,44.49,44.5,44.45,44.46,60423.0,38.6039,38.6126,38.5692,38.5779,60423.0
2019-10-10 13:20:00,44.47,44.49,44.47,44.48,49325.0,38.5866,38.6039,38.5866,38.5952,49325.0
2019-10-10 13:25:00,44.49,44.5,44.45,44.46,37100.0,38.6039,38.6126,38.5692,38.5779,37100.0
2019-10-10 13:30:00,44.45,44.46,44.37,44.41,69651.0,38.5692,38.5779,38.4998,38.5345,69651.0
2019-10-10 13:35:00,44.41,44.44,44.4,44.44,44417.0,38.5345,38.5605,38.5258,38.5605,44417.0
2019-10-10 13:40:00,44.45,44.48,44.44,44.48,50353.0,38.5692,38.5952,38.5605,38.5952,50353.0
2019-10-10 13:45:00,44.48,44.54,44.47,44.53,44238.0,38.5952,38.6473,38.5866,38.6386,44238.0
2019-10-10 13:50:00,44.53,44.56,44.51,44.53,51494.0,38.6386,38.6647,38.6213,38.6386,51494.0
2019-10-10 13:55:00,44.52,44.58,44.51,44.54,84182.0,38.6299,38.682,38.6213,38.6473,84182.0
2019-10-10 14:00:00,44.54,44.56,44.51,44.54,65324.0,38.6473,38.6647,38.6213,38.6473,65324.0
2019-10-10 14:05:00,44.54,44.55,44.3,44.37,228604.0,38.6473,38.656,38.4391,38.4998,228604.0
2019-10-10 14:10:00,44.37,44.44,44.35,44.43,111598.0,38.4998,38.5605,38.4824,38.5519,111598.0
2019-10-10 14:15:00,44.43,44.47,44.42,44.45,37526.0,38.5519,38.5866,38.5432,38.5692,37526.0
2019-10-10 14:20:00,44.45,44.47,44.42,44.42,55499.0,38.5692,38.5866,38.5432,38.5432,55499.0
2019-10-10 14:25:00,44.41,44.45,44.37,44.44,96066.0,38.5345,38.5692,38.4998,38.5605,96066.0
2019-10-10 14:30:00,44.44,44.53,44.44,44.52,103486.0,38.5605,38.6386,38.5605,38.6299,103486.0
2019-10-10 14:35:00,44.52,44.53,44.48,44.5,122441.0,38.6299,38.6386,38.5952,38.6126,122441.0
2019-10-10 14:40:00,44.49,44.49,44.44,44.48,104291.0,38.6039,38.6039,38.5605,38.5952,104291.0
2019-10-10 14:45:00,44.47,44.51,44.46,44.51,117228.0,38.5866,38.6213,38.5779,38.6213,117228.0
2019-10-10 14:50:00,44.51,44.53,44.46,44.46,154422.0,38.6213,38.6386,38.5779,38.5779,154422.0
2019-10-10 14:55:00,44.47,44.48,44.45,44.45,40338.0,38.5866,38.5952,38.5692,38.5692,40338.0
2019-10-10 15:00:00,44.46,44.51,44.45,44.47,276689.0,38.5779,38.6213,38.5692,38.5866,276689.0
2019-10-10 15:05:00,44.47,44.53,44.46,44.51,121994.0,38.5866,38.6386,38.5779,38.6213,121994.0
2019-10-10 15:10:00,44.51,44.57,44.49,44.57,106864.0,38.6213,38.6733,38.6039,38.6733,106864.0
2019-10-10 15:15:00,44.56,44.58,44.53,44.57,79226.0,38.6647,38.682,38.6386,38.6733,79226.0
2019-10-10 15:20:00,44.57,44.6,44.54,44.58,99511.0,38.6733,38.6994,38.6473,38.682,99511.0
2019-10-10 15:25:00,44.58,44.62,44.56,44.61,125315.0,38.682,38.7167,38.6647,38.708,125315.0
2019-10-10 15:30:00,44.61,44.66,44.57,44.58,156268.0,38.708,38.7514,38.6733,38.682,156268.0
2019-10-10 15:35:00,44.57,44.59,44.53,44.54,80192.0,38.6733,38.6907,38.6386,38.6473,80192.0
2019-10-10 15:40:00,44.55,44.55,44.49,44.51,104242.0,38.656,38.656,38.6039,38.6213,104242.0
2019-10-10 15:45:00,44.5,44.56,44.49,44.54,122303.0,38.6126,38.6647,38.6039,38.6473,122303.0
2019-10-10 15:50:00,44.54,44.58,44.52,44.54,219441.0,38.6473,38.682,38.6299,38.6473,219441.0
2019-10-10 15:55:00,44.53,44.54,44.44,44.51,664687.0,38.6386,38.6473,38.5605,38.6213,664687.0
2019-10-11 09:30:00,44.83,44.93,44.63,44.71,388012.0,38.8989,38.9857,38.7254,38.7948,388012.0
2019-10-11 09:35:00,44.7,44.9,44.7,44.88,95403.0,38.7861,38.9597,38.7861,38.9423,95403.0
2019-10-11 09:40:00,44.88,44.98,44.85,44.97,159696.0,38.9423,39.0291,38.9163,39.0204,159696.0
2019-10-11 09:45:00,44.96,45.09,44.93,44.98,200563.0,39.0117,39.1245,38.9857,39.0291,200563.0
2019-10-11 09:50:00,44.99,45.0,44.84,44.89,93051.0,39.0378,39.0464,38.9076,38.951,93051.0
2019-10-11 09:55:00,44.88,44.99,44.87,44.98,105359.0,38.9423,39.0378,38.9336,39.0291,105359.0
2019-10-11 10:00:00,44.98,45.06,44.96,44.99,168860.0,39.0291,39.0985,39.0117,39.0378,168860.0
2019-10-11 10:05:00,44.99,45.0,44.93,44.94,132064.0,39.0378,39.0464,38.9857,38.9944,132064.0
2019-10-11 10:10:00,44.95,44.98,44.92,44.95,97106.0,39.0031,39.0291,38.977,39.0031,97106.0
2019-10-11 10:15:00,44.95,45.03,44.95,45.0,129256.0,39.0031,39.0725,39.0031,39.0464,129256.0
2019-10-11 10:20:00,45.0,45.07,44.98,45.07,112953.0,39.0464,39.1072,39.0291,39.1072,112953.0
2019-10-11 10:25:00,45.07,45.11,45.03,45.1,121774.0,39.1072,39.1419,39.0725,39.1332,121774.0
2019-10-11 10:30:00,45.09,45.14,45.07,45.12,160983.0,39.1245,39.1679,39.1072,39.1506,160983.0
2019-10-11 10:35:00,45.13,45.15,45.07,45.09,77420.0,39.1592,39.1766,39.1072,39.1245,77420.0
2019-10-11 10:40:00,45.09,45.14,45.05,45.09,48142.0,39.1245,39.1679,39.0898,39.1245,48142.0
2019-10-11 10:45:00,45.08,45.1,45.07,45.09,43771.0,39.1159,39.1332,39.1072,39.1245,43771.0
2019-10-11 10:50:00,45.09,45.12,45.06,45.07,81706.0,39.1245,39.1506,39.0985,39.1072,81706.0
2019-10-11 10:55:00,45.07,45.14,45.07,45.13,74511.0,39.1072,39.1679,39.1072,39.1592,74511.0
2019-10-11 11:00:00,45.13,45.3,45.13,45.26,382777.0,39.1592,39.3068,39.1592,39.272,382777.0
2019-10-11 11:05:00,45.26,45.33,45.23,45.26,184197.0,39.272,39.3328,39.246,39.272,184197.0
2019-10-11 11:10:00,45.26,45.27,45.2,45.23,61417.0,39.272,39.2807,39.22,39.246,61417.0
2019-10-11 11:15:00,45.23,45.31,45.22,45.29,202813.0,39.246,39.3154,39.2373,39.2981,202813.0
2019-10-11 11:20:00,45.28,45.32,45.24,45.25,84251.0,39.2894,39.3241,39.2547,39.2634,84251.0
2019-10-11 11:25:00,45.26,45.29,45.24,45.27,37858.0,39.272,39.2981,39.2547,39.2807,37858.0
2019-10-11 11:30:00,45.27,45.39,45.25,45.35,147367.0,39.2807,39.3848,39.2634,39.3501,147367.0
2019-10-11 11:35:00,45.36,45.41,45.32,45.4,76434.0,39.3588,39.4022,39.3241,39.3935,76434.0
2019-10-11 11:40:00,45.4,45.44,45.34,45.35,227120.0,39.3935,39.4282,39.3415,39.3501,227120.0
2019-10-11 11:45:00,45.36,45.46,45.29,45.38,258805.0,39.3588,39.4456,39.2981,39.3762,258805.0
2019-10-11 11:50:00,45.39,45.4,45.35,45.38,129508.0,39.3848,39.3935,39.3501,39.3762,129508.0
2019-10-11 11:55:00,45.38,45.41,45.34,45.36,134134.0,39.3762,39.4022,39.3415,39.3588,134134.0
2019-10-11 12:00:00,45.36,45.38,45.25,45.28,96392.0,39.3588,39.3762,39.2634,39.2894,96392.0
2019-10-11 12:05:00,45.28,45.31,45.25,45.27,47003.0,39.2894,39.3154,39.2634,39.2807,47003.0
2019-10-11 12:10:00,45.27,45.3,45.26,45.28,44799.0,39.2807,39.3068,39.272,39.2894,44799.0
2019-10-11 12:15:00,45.28,45.32,45.25,45.31,60335.0,39.2894,39.3241,39.2634,39.3154,60335.0
2019-10-11 12:20:00,45.3,45.35,45.29,45.35,51487.0,39.3068,39.3501,39.2981,39.3501,51487.0
2019-10-11 12:25:00,45.35,45.4,45.34,45.4,88265.0,39.3501,39.3935,39.3415,39.3935,88265.0
2019-10-11 12:30:00,45.4,45.41,45.14,45.32,302328.0,39.3935,39.4022,39.1679,39.3241,302328.0
2019-10-11 12:35:00,45.33,45.43,45.32,45.35,224251.0,39.3328,39.4196,39.3241,39.3501,224251.0
2019-10-11 12:40:00,45.36,45.39,45.34,45.36,84859.0,39.3588,39.3848,39.3415,39.3588,84859.0
2019-10-11 12:45:00,45.36,45.41,45.35,45.38,98079.0,39.3588,39.4022,39.3501,39.3762,98079.0
2019-10-11 12:50:00,45.38,45.43,45.36,45.4,45820.0,39.3762,39.4196,39.3588,39.3935,45820.0
2019-10-11 12:55:00,45.4,45.46,45.4,45.44,164171.0,39.3935,39.4456,39.3935,39.4282,164171.0
2019-10-11 13:00:00,45.44,45.46,45.41,45.41,81602.0,39.4282,39.4456,39.4022,39.4022,81602.0
2019-10-11 13:05:00,45.41,45.43,45.37,45.38,90579.0,39.4022,39.4196,39.3675,39.3762,90579.0
2019-10-11 13:10:00,45.39,45.41,45.37,45.39,83435.0,39.3848,39.4022,39.3675,39.3848,83435.0
2019-10-11 13:15:00,45.38,45.44,45.37,45.44,191244.0,39.3762,39.4282,39.3675,39.4282,191244.0
2019-10-11 13:20:00,45.44,45.45,45.41,45.44,82669.0,39.4282,39.4369,39.4022,39.4282,82669.0
2019-10-11 13:25:00,45.44,45.72,45.43,45.48,448043.0,39.4282,39.6712,39.4196,39.4629,448043.0
2019-10-11 13:30:00,45.48,45.54,45.45,45.53,125597.0,39.4629,39.515,39.4369,39.5063,125597.0
2019-10-11 13:35:00,45.53,45.55,45.5,45.51,206136.0,39.5063,39.5237,39.4803,39.489,206136.0
2019-10-11 13:40:00,45.51,45.56,45.5,45.55,110816.0,39.489,39.5324,39.4803,39.5237,110816.0
2019-10-11 13:45:00,45.55,45.58,45.53,45.54,148653.0,39.5237,39.5497,39.5063,39.515,148653.0
2019-10-11 13:50:00,45.54,45.57,45.5,45.55,240128.0,39.515,39.541,39.4803,39.5237,240128.0
2019-10-11 13:55:00,45.55,45.56,45.52,45.54,268076.0,39.5237,39.5324,39.4976,39.515,268076.0
2019-10-11 14:00:00,45.54,45.56,45.5,45.54,165542.0,39.515,39.5324,39.4803,39.515,165542.0
2019-10-11 14:05:00,45.54,45.58,45.49,45.53,320894.0,39.515,39.5497,39.4716,39.5063,320894.0
2019-10-11 14:10:00,45.52,45.53,45.48,45.53,127388.0,39.4976,39.5063,39.4629,39.5063,127388.0
2019-10-11 14:15:00,45.53,45.59,45.52,45.59,152971.0,39.5063,39.5584,39.4976,39.5584,152971.0
2019-10-11 14:20:00,45.59,45.67,45.58,45.65,380511.0,39.5584,39.6278,39.5497,39.6104,380511.0
2019-10-11 14:25:00,45.66,45.66,45.56,45.57,379236.0,39.6191,39.6191,39.5324,39.541,379236.0
2019-10-11 14:30:00,45.57,45.61,45.56,45.59,187228.0,39.541,39.5757,39.5324,39.5584,187228.0
2019-10-11 14:35:00,45.59,45.61,45.55,45.58,231364.0,39.5584,39.5757,39.5237,39.5497,231364.0
2019-10-11 14:40:00,45.58,45.61,45.56,45.6,325678.0,39.5497,39.5757,39.5324,39.5671,325678.0
2019-10-11 14:45:00,45.6,45.61,45.56,45.58,172710.0,39.5671,39.5757,39.5324,39.5497,172710.0
2019-10-11 14:50:00,45.58,45.6,45.56,45.58,155806.0,39.5497,39.5671,39.5324,39.5497,155806.0
2019-10-11 14:55:00,45.58,45.68,45.57,45.67,186774.0,39.5497,39.6365,39.541,39.6278,186774.0
2019-10-11 15:00:00,45.67,45.69,45.65,45.68,151986.0,39.6278,39.6452,39.6104,39.6365,151986.0
2019-10-11 15:05:00,45.68,45.71,45.67,45.71,195641.0,39.6365,39.6625,39.6278,39.6625,195641.0
2019-10-11 15:10:00,45.7,45.75,45.69,45.73,175846.0,39.6538,39.6972,39.6452,39.6799,175846.0
2019-10-11 15:15:00,45.73,45.78,45.71,45.77,298429.0,39.6799,39.7232,39.6625,39.7146,298429.0
2019-10-11 15:20:00,45.77,45.81,45.7,45.72,828477.0,39.7146,39.7493,39.6538,39.6712,828477.0
2019-10-11 15:25:00,45.72,45.83,45.7,45.8,584976.0,39.6712,39.7666,39.6538,39.7406,584976.0
2019-10-11 15:30:00,45.8,45.86,45.74,45.85,958193.0,39.7406,39.7927,39.6885,39.784,958193.0
2019-10-11 15:35:00,45.84,45.93,45.8,45.93,637973.0,39.7753,39.8534,39.7406,39.8534,637973.0
2019-10-11 15:40:00,45.93,45.94,45.78,45.78,589596.0,39.8534,39.8621,39.7232,39.7232,589596.0
2019-10-11 15:45:00,45.77,45.81,45.66,45.72,845190.0,39.7146,39.7493,39.6191,39.6712,845190.0
2019-10-11 15:50:00,45.71,45.75,45.62,45.63,559017.0,39.6625,39.6972,39.5844,39.5931,559017.0
2019-10-11 15:55:00,45.63,45.69,45.5,45.53,1159936.0,39.5931,39.6452,39.4803,39.5063,1159936.0
2019-10-14 09:30:00,45.37,45.54,45.24,45.3,251805.0,39.3675,39.515,39.2547,39.3068,251805.0
2019-10-14 09:35:00,45.3,45.33,45.16,45.2,140203.0,39.3068,39.3328,39.1853,39.22,140203.0
2019-10-14 09:40:00,45.2,45.26,45.12,45.19,125342.0,39.22,39.272,39.1506,39.2113,125342.0
2019-10-14 09:45:00,45.19,45.27,45.15,45.26,137737.0,39.2113,39.2807,39.1766,39.272,137737.0
2019-10-14 09:50:00,45.26,45.31,45.19,45.21,129004.0,39.272,39.3154,39.2113,39.2287,129004.0
2019-10-14 09:55:00,45.22,45.26,45.2,45.23,118609.0,39.2373,39.272,39.22,39.246,118609.0
2019-10-14 10:00:00,45.22,45.22,45.1,45.12,114096.0,39.2373,39.2373,39.1332,39.1506,114096.0
2019-10-14 10:05:00,45.12,45.13,45.06,45.11,143396.0,39.1506,39.1592,39.0985,39.1419,143396.0
2019-10-14 10:10:00,45.11,45.24,45.1,45.23,81666.0,39.1419,39.2547,39.1332,39.246,81666.0
2019-10-14 10:15:00,45.23,45.25,45.15,45.16,88313.0,39.246,39.2634,39.1766,39.1853,88313.0
2019-10-14 10:20:00,45.15,45.18,45.1,45.15,126768.0,39.1766,39.2026,39.1332,39.1766,126768.0
2019-10-14 10:25:00,45.14,45.17,45.12,45.14,61404.0,39.1679,39.194,39.1506,39.1679,61404.0
2019-10-14 10:30:00,45.14,45.23,45.13,45.21,95445.0,39.1679,39.246,39.1592,39.2287,95445.0
2019-10-14 10:35:00,45.21,45.26,45.2,45.23,106806.0,39.2287,39.272,39.22,39.246,106806.0
2019-10-14 10:40:00,45.23,45.24,45.19,45.22,70331.0,39.246,39.2547,39.2113,39.2373,70331.0
2019-10-14 10:45:00,45.22,45.23,45.16,45.18,46101.0,39.2373,39.246,39.1853,39.2026,46101.0
2019-10-14 10:50:00,45.18,45.19,45.14,45.16,40569.0,39.2026,39.2113,39.1679,39.1853,40569.0
2019-10-14 10:55:00,45.16,45.17,45.12,45.16,37436.0,39.1853,39.194,39.1506,39.1853,37436.0
2019-10-14 11:00:00,45.15,45.19,45.12,45.17,210871.0,39.1766,39.2113,39.1506,39.194,210871.0
2019-10-14 11:05:00,45.18,45.2,45.14,45.18,86653.0,39.2026,39.22,39.1679,39.2026,86653.0
2019-10-14 11:10:00,45.17,45.2,45.14,45.19,55481.0,39.194,39.22,39.1679,39.2113,55481.0
2019-10-14 11:15:00,45.18,45.2,45.16,45.18,49046.0,39.2026,39.22,39.1853,39.2026,49046.0
2019-10-14 11:20:00,45.18,45.19,45.15,45.18,61632.0,39.2026,39.2113,39.1766,39.2026,61632.0
2019-10-14 11:25:00,45.18,45.21,45.14,45.18,72619.0,39.2026,39.2287,39.1679,39.2026,72619.0
2019-10-14 11:30:00,45.17,45.2,45.16,45.18,63220.0,39.194,39.22,39.1853,39.2026,63220.0
2019-10-14 11:35:00,45.18,45.22,45.17,45.21,74215.0,39.2026,39.2373,39.194,39.2287,74215.0
2019-10-14 11:40:00,45.2,45.21,45.17,45.18,82084.0,39.22,39.2287,39.194,39.2026,82084.0
2019-10-14 11:45:00,45.17,45.18,45.15,45.17,72768.0,39.194,39.2026,39.1766,39.194,72768.0
2019-10-14 11:50:00,45.17,45.18,45.15,45.17,54128.0,39.194,39.2026,39.1766,39.194,54128.0
2019-10-14 11:55:00,45.17,45.19,45.14,45.16,85422.0,39.194,39.2113,39.1679,39.1853,85422.0
2019-10-14 12:00:00,45.16,45.17,45.14,45.15,114142.0,39.1853,39.194,39.1679,39.1766,114142.0
2019-10-14 12:05:00,45.14,45.16,45.14,45.15,30833.0,39.1679,39.1853,39.1679,39.1766,30833.0
2019-10-14 12:10:00,45.15,45.15,45.11,45.14,50755.0,39.1766,39.1766,39.1419,39.1679,50755.0
2019-10-14 12:15:00,45.15,45.17,45.14,45.16,31178.0,39.1766,39.194,39.1679,39.1853,31178.0
2019-10-14 12:20:00,45.16,45.16,45.11,45.13,45075.0,39.1853,39.1853,39.1419,39.1592,45075.0
2019-10-14 12:25:00,45.12,45.13,45.09,45.11,52605.0,39.1506,39.1592,39.1245,39.1419,52605.0
2019-10-14 12:30:00,45.11,45.13,45.1,45.1,19172.0,39.1419,39.1592,39.1332,39.1332,19172.0
2019-10-14 12:35:00,45.1,45.14,45.1,45.13,38151.0,39.1332,39.1679,39.1332,39.1592,38151.0
2019-10-14 12:40:00,45.13,45.13,45.1,45.11,45568.0,39.1592,39.1592,39.1332,39.1419,45568.0
2019-10-14 12:45:00,45.11,45.14,45.11,45.13,38588.0,39.1419,39.1679,39.1419,39.1592,38588.0
2019-10-14 12:50:00,45.13,45.17,45.12,45.16,57389.0,39.1592,39.194,39.1506,39.1853,57389.0
2019-10-14 12:55:00,45.17,45.2,45.16,45.19,45050.0,39.194,39.22,39.1853,39.2113,45050.0
2019-10-14 13:00:00,45.18,45.19,45.14,45.15,25557.0,39.2026,39.2113,39.1679,39.1766,25557.0
2019-10-14 13:05:00,45.14,45.17,45.13,45.13,26209.0,39.1679,39.194,39.1592,39.1592,26209.0
2019-10-14 13:10:00,45.14,45.17,45.13,45.17,44697.0,39.1679,39.194,39.1592,39.194,44697.0
2019-10-14 13:15:00,45.16,45.18,45.14,45.15,45183.0,39.1853,39.2026,39.1679,39.1766,45183.0
2019-10-14 13:20:00,45.15,45.17,45.12,45.14,32709.0,39.1766,39.194,39.1506,39.1679,32709.0
2019-10-14 13:25:00,45.14,45.17,45.14,45.15,26267.0,39.1679,39.194,39.1679,39.1766,26267.0
2019-10-14 13:30:00,45.15,45.15,45.12,45.13,27347.0,39.1766,39.1766,39.1506,39.1592,27347.0
2019-10-14 13:35:00,45.13,45.13,45.1,45.12,31767.0,39.1592,39.1592,39.1332,39.1506,31767.0
2019-10-14 13:40:00,45.12,45.16,45.11,45.14,59438.0,39.1506,39.1853,39.1419,39.1679,59438.0
2019-10-14 13:45:00,45.15,45.19,45.14,45.19,38752.0,39.1766,39.2113,39.1679,39.2113,38752.0
2019-10-14 13:50:00,45.19,45.22,45.16,45.21,49468.0,39.2113,39.2373,39.1853,39.2287,49468.0
2019-10-14 13:55:00,45.22,45.27,45.21,45.27,58549.0,39.2373,39.2807,39.2287,39.2807,58549.0
2019-10-14 14:00:00,45.27,45.3,45.26,45.28,55271.0,39.2807,39.3068,39.272,39.2894,55271.0
2019-10-14 14:05:00,45.28,45.33,45.27,45.33,38056.0,39.2894,39.3328,39.2807,39.3328,38056.0
2019-10-14 14:10:00,45.33,45.36,45.31,45.32,58802.0,39.3328,39.3588,39.3154,39.3241,58802.0
2019-10-14 14:15:00,45.33,45.34,45.29,45.3,58778.0,39.3328,39.3415,39.2981,39.3068,58778.0
2019-10-14 14:20:00,45.3,45.31,45.29,45.3,33101.0,39.3068,39.3154,39.2981,39.3068,33101.0
2019-10-14 14:25:00,45.3,45.34,45.29,45.33,44253.0,39.3068,39.3415,39.2981,39.3328,44253.0
2019-10-14 14:30:00,45.33,45.33,45.3,45.3,26610.0,39.3328,39.3328,39.3068,39.3068,26610.0
2019-10-14 14:35:00,45.31,45.31,45.27,45.27,35336.0,39.3154,39.3154,39.2807,39.2807,35336.0
2019-10-14 14:40:00,45.28,45.29,45.27,45.28,27255.0,39.2894,39.2981,39.2807,39.2894,27255.0
2019-10-14 14:45:00,45.29,45.29,45.25,45.27,56773.0,39.2981,39.2981,39.2634,39.2807,56773.0
2019-10-14 14:50:00,45.28,45.3,45.27,45.28,70826.0,39.2894,39.3068,39.2807,39.2894,70826.0
2019-10-14 14:55:00,45.28,45.3,45.27,45.3,41938.0,39.2894,39.3068,39.2807,39.3068,41938.0
2019-10-14 15:00:00,45.29,45.31,45.24,45.25,88742.0,39.2981,39.3154,39.2547,39.2634,88742.0
2019-10-14 15:05:00,45.25,45.26,45.23,45.26,64305.0,39.2634,39.272,39.246,39.272,64305.0
2019-10-14 15:10:00,45.25,45.26,45.23,45.23,51251.0,39.2634,39.272,39.246,39.246,51251.0
2019-10-14 15:15:00,45.23,45.24,45.21,45.22,64351.0,39.246,39.2547,39.2287,39.2373,64351.0
2019-10-14 15:20:00,45.21,45.23,45.19,45.22,82972.0,39.2287,39.246,39.2113,39.2373,82972.0
2019-10-14 15:25:00,45.23,45.27,45.22,45.25,62033.0,39.246,39.2807,39.2373,39.2634,62033.0
2019-10-14 15:30:00,45.25,45.26,45.21,45.23,65363.0,39.2634,39.272,39.2287,39.246,65363.0
2019-10-14 15:35:00,45.23,45.28,45.23,45.28,71069.0,39.246,39.2894,39.246,39.2894,71069.0
2019-10-14 15:40:00,45.27,45.28,45.22,45.23,87878.0,39.2807,39.2894,39.2373,39.246,87878.0
2019-10-14 15:45:00,45.24,45.25,45.2,45.21,102571.0,39.2547,39.2634,39.22,39.2287,102571.0
2019-10-14 15:50:00,45.22,45.27,45.2,45.27,183121.0,39.2373,39.2807,39.22,39.2807,183121.0
2019-10-14 15:55:00,45.26,45.27,45.21,45.25,623200.0,39.272,39.2807,39.2287,39.2634,623200.0
2019-10-15 09:30:00,45.31,45.39,45.22,45.29,235597.0,39.3154,39.3848,39.2373,39.2981,235597.0
2019-10-15 09:35:00,45.29,45.37,45.26,45.34,100569.0,39.2981,39.3675,39.272,39.3415,100569.0
2019-10-15 09:40:00,45.34,45.34,45.27,45.28,100385.0,39.3415,39.3415,39.2807,39.2894,100385.0
2019-10-15 09:45:00,45.28,45.28,45.2,45.22,99664.0,39.2894,39.2894,39.22,39.2373,99664.0
2019-10-15 09:50:00,45.22,45.24,45.17,45.17,80464.0,39.2373,39.2547,39.194,39.194,80464.0
2019-10-15 09:55:00,45.17,45.18,45.09,45.14,109842.0,39.194,39.2026,39.1245,39.1679,109842.0
2019-10-15 10:00:00,45.14,45.2,45.12,45.19,84619.0,39.1679,39.22,39.1506,39.2113,84619.0
2019-10-15 10:05:00,45.19,45.22,45.17,45.18,75206.0,39.2113,39.2373,39.194,39.2026,75206.0
2019-10-15 10:10:00,45.17,45.22,45.14,45.21,80925.0,39.194,39.2373,39.1679,39.2287,80925.0
2019-10-15 10:15:00,45.21,45.26,45.21,45.23,92817.0,39.2287,39.272,39.2287,39.246,92817.0
2019-10-15 10:20:00,45.23,45.28,45.23,45.28,85560.0,39.246,39.2894,39.246,39.2894,85560.0
2019-10-15 10:25:00,45.28,45.36,45.26,45.34,97071.0,39.2894,39.3588,39.272,39.3415,97071.0
2019-10-15 10:30:00,45.33,45.37,45.31,45.35,127129.0,39.3328,39.3675,39.3154,39.3501,127129.0
2019-10-15 10:35:00,45.35,45.41,45.34,45.37,209289.0,39.3501,39.4022,39.3415,39.3675,209289.0
2019-10-15 10:40:00,45.37,45.46,45.36,45.43,111307.0,39.3675,39.4456,39.3588,39.4196,111307.0
2019-10-15 10:45:00,45.42,45.48,45.42,45.46,73637.0,39.4109,39.4629,39.4109,39.4456,73637.0
2019-10-15 10:50:00,45.46,45.47,45.42,45.45,59733.0,39.4456,39.4543,39.4109,39.4369,59733.0
2019-10-15 10:55:00,45.44,45.47,45.4,45.43,104534.0,39.4282,39.4543,39.3935,39.4196,104534.0
2019-10-15 11:00:00,45.43,45.46,45.41,45.43,78016.0,39.4196,39.4456,39.4022,39.4196,78016.0
2019-10-15 11:05:00,45.44,45.48,45.42,45.47,79642.0,39.4282,39.4629,39.4109,39.4543,79642.0
2019-10-15 11:10:00,45.47,45.47,45.42,45.44,67078.0,39.4543,39.4543,39.4109,39.4282,67078.0
2019-10-15 11:15:00,45.43,45.44,45.38,45.4,55707.0,39.4196,39.4282,39.3762,39.3935,55707.0
2019-10-15 11:20:00,45.4,45.42,45.38,45.41,48392.0,39.3935,39.4109,39.3762,39.4022,48392.0
2019-10-15 11:25:00,45.42,45.46,45.41,45.45,105935.0,39.4109,39.4456,39.4022,39.4369,105935.0
2019-10-15 11:30:00,45.45,45.47,45.42,45.43,61288.0,39.4369,39.4543,39.4109,39.4196,61288.0
2019-10-15 11:35:00,45.42,45.44,45.39,45.42,72682.0,39.4109,39.4282,39.3848,39.4109,72682.0
2019-10-15 11:40:00,45.42,45.45,45.41,45.42,48942.0,39.4109,39.4369,39.4022,39.4109,48942.0
2019-10-15 11:45:00,45.43,45.44,45.39,45.44,46428.0,39.4196,39.4282,39.3848,39.4282,46428.0
2019-10-15 11:50:00,45.44,45.44,45.41,45.41,16917.0,39.4282,39.4282,39.4022,39.4022,16917.0
2019-10-15 11:55:00,45.41,45.45,45.39,45.41,60981.0,39.4022,39.4369,39.3848,39.4022,60981.0
2019-10-15 12:00:00,45.41,45.44,45.4,45.43,37544.0,39.4022,39.4282,39.3935,39.4196,37544.0
2019-10-15 12:05:00,45.43,45.43,45.41,45.43,72770.0,39.4196,39.4196,39.4022,39.4196,72770.0
2019-10-15 12:10:00,45.43,45.46,45.41,45.43,192776.0,39.4196,39.4456,39.4022,39.4196,192776.0
2019-10-15 12:15:00,45.43,45.44,45.41,45.43,64218.0,39.4196,39.4282,39.4022,39.4196,64218.0
2019-10-15 12:20:00,45.43,45.45,45.4,45.41,45004.0,39.4196,39.4369,39.3935,39.4022,45004.0
2019-10-15 12:25:00,45.41,45.43,45.37,45.38,33693.0,39.4022,39.4196,39.3675,39.3762,33693.0
2019-10-15 12:30:00,45.38,45.41,45.37,45.38,60865.0,39.3762,39.4022,39.3675,39.3762,60865.0
2019-10-15 12:35:00,45.38,45.39,45.36,45.39,73245.0,39.3762,39.3848,39.3588,39.3848,73245.0
2019-10-15 12:40:00,45.39,45.42,45.38,45.41,28584.0,39.3848,39.4109,39.3762,39.4022,28584.0
2019-10-15 12:45:00,45.41,45.43,45.41,45.42,21914.0,39.4022,39.4196,39.4022,39.4109,21914.0
2019-10-15 12:50:00,45.42,45.46,45.42,45.46,44014.0,39.4109,39.4456,39.4109,39.4456,44014.0
2019-10-15 12:55:00,45.46,45.49,45.45,45.48,35632.0,39.4456,39.4716,39.4369,39.4629,35632.0
2019-10-15 13:00:00,45.49,45.53,45.48,45.52,56187.0,39.4716,39.5063,39.4629,39.4976,56187.0
2019-10-15 13:05:00,45.52,45.56,45.51,45.55,78357.0,39.4976,39.5324,39.489,39.5237,78357.0
2019-10-15 13:10:00,45.55,45.57,45.52,45.53,50672.0,39.5237,39.541,39.4976,39.5063,50672.0
2019-10-15 13:15:00,45.53,45.58,45.52,45.56,42538.0,39.5063,39.5497,39.4976,39.5324,42538.0
2019-10-15 13:20:00,45.56,45.59,45.55,45.56,52231.0,39.5324,39.5584,39.5237,39.5324,52231.0
2019-10-15 13:25:00,45.56,45.59,45.54,45.59,61827.0,39.5324,39.5584,39.515,39.5584,61827.0
2019-10-15 13:30:00,45.59,45.62,45.59,45.61,53359.0,39.5584,39.5844,39.5584,39.5757,53359.0
2019-10-15 13:35:00,45.61,45.64,45.6,45.62,59878.0,39.5757,39.6018,39.5671,39.5844,59878.0
2019-10-15 13:40:00,45.62,45.67,45.61,45.67,109430.0,39.5844,39.6278,39.5757,39.6278,109430.0
2019-10-15 13:45:00,45.66,45.7,45.65,45.69,107148.0,39.6191,39.6538,39.6104,39.6452,107148.0
2019-10-15 13:50:00,45.69,45.72,45.68,45.72,75335.0,39.6452,39.6712,39.6365,39.6712,75335.0
2019-10-15 13:55:00,45.71,45.73,45.69,45.7,43493.0,39.6625,39.6799,39.6452,39.6538,43493.0
2019-10-15 14:00:00,45.7,45.76,45.69,45.76,92915.0,39.6538,39.7059,39.6452,39.7059,92915.0
2019-10-15 14:05:00,45.75,45.77,45.71,45.75,97498.0,39.6972,39.7146,39.6625,39.6972,97498.0
2019-10-15 14:10:00,45.75,45.77,45.72,45.75,36376.0,39.6972,39.7146,39.6712,39.6972,36376.0
2019-10-15 14:15:00,45.75,45.76,45.72,45.75,35173.0,39.6972,39.7059,39.6712,39.6972,35173.0
2019-10-15 14:20:00,45.75,45.77,45.73,45.76,34189.0,39.6972,39.7146,39.6799,39.7059,34189.0
2019-10-15 14:25:00,45.76,45.76,45.73,45.75,42966.0,39.7059,39.7059,39.6799,39.6972,42966.0
2019-10-15 14:30:00,45.75,45.82,45.74,45.8,145335.0,39.6972,39.758,39.6885,39.7406,145335.0
2019-10-15 14:35:00,45.8,45.81,45.78,45.8,125060.0,39.7406,39.7493,39.7232,39.7406,125060.0
2019-10-15 14:40:00,45.8,45.82,45.79,45.8,75269.0,39.7406,39.758,39.7319,39.7406,75269.0
2019-10-15 14:45:00,45.8,45.82,45.76,45.78,80535.0,39.7406,39.758,39.7059,39.7232,80535.0
2019-10-15 14:50:00,45.78,45.79,45.74,45.78,108775.0,39.7232,39.7319,39.6885,39.7232,108775.0
2019-10-15 14:55:00,45.78,45.8,45.76,45.78,120863.0,39.7232,39.7406,39.7059,39.7232,120863.0
2019-10-15 15:00:00,45.77,45.78,45.74,45.77,73494.0,39.7146,39.7232,39.6885,39.7146,73494.0
2019-10-15 15:05:00,45.77,45.78,45.75,45.77,78699.0,39.7146,39.7232,39.6972,39.7146,78699.0
2019-10-15 15:10:00,45.77,45.77,45.73,45.73,142097.0,39.7146,39.7146,39.6799,39.6799,142097.0
2019-10-15 15:15:00,45.73,45.78,45.73,45.73,69543.0,39.6799,39.7232,39.6799,39.6799,69543.0
2019-10-15 15:20:00,45.74,45.76,45.73,45.75,63354.0,39.6885,39.7059,39.6799,39.6972,63354.0
2019-10-15 15:25:00,45.75,45.79,45.74,45.77,208394.0,39.6972,39.7319,39.6885,39.7146,208394.0
2019-10-15 15:30:00,45.78,45.78,45.71,45.74,136143.0,39.7232,39.7232,39.6625,39.6885,136143.0
2019-10-15 15:35:00,45.74,45.76,45.73,45.76,98432.0,39.6885,39.7059,39.6799,39.7059,98432.0
2019-10-15 15:40:00,45.76,45.77,45.72,45.72,123912.0,39.7059,39.7146,39.6712,39.6712,123912.0
2019-10-15 15:45:00,45.72,45.73,45.68,45.69,140940.0,39.6712,39.6799,39.6365,39.6452,140940.0
2019-10-15 15:50:00,45.69,45.71,45.65,45.66,262077.0,39.6452,39.6625,39.6104,39.6191,262077.0
2019-10-15 15:55:00,45.66,45.71,45.65,45.68,642334.0,39.6191,39.6625,39.6104,39.6365,642334.0
2019-10-16 09:30:00,45.53,45.66,45.31,45.59,224279.0,39.5063,39.6191,39.3154,39.5584,224279.0
2019-10-16 09:35:00,45.59,45.59,45.42,45.42,129559.0,39.5584,39.5584,39.4109,39.4109,129559.0
2019-10-16 09:40:00,45.41,45.5,45.4,45.43,122693.0,39.4022,39.4803,39.3935,39.4196,122693.0
2019-10-16 09:45:00,45.44,45.45,45.39,45.43,117933.0,39.4282,39.4369,39.3848,39.4196,117933.0
2019-10-16 09:50:00,45.44,45.45,45.36,45.39,145709.0,39.4282,39.4369,39.3588,39.3848,145709.0
2019-10-16 09:55:00,45.39,45.42,45.35,45.4,103926.0,39.3848,39.4109,39.3501,39.3935,103926.0
2019-10-16 10:00:00,45.4,45.46,45.36,45.42,109589.0,39.3935,39.4456,39.3588,39.4109,109589.0
2019-10-16 10:05:00,45.43,45.45,45.39,45.4,112659.0,39.4196,39.4369,39.3848,39.3935,112659.0
2019-10-16 10:10:00,45.39,45.53,45.39,45.5,149647.0,39.3848,39.5063,39.3848,39.4803,149647.0
2019-10-16 10:15:00,45.5,45.59,45.48,45.53,96815.0,39.4803,39.5584,39.4629,39.5063,96815.0
2019-10-16 10:20:00,45.53,45.59,45.51,45.57,133663.0,39.5063,39.5584,39.489,39.541,133663.0
2019-10-16 10:25:00,45.58,45.66,45.57,45.63,133240.0,39.5497,39.6191,39.541,39.5931,133240.0
2019-10-16 10:30:00,45.64,45.69,45.6,45.61,74605.0,39.6018,39.6452,39.5671,39.5757,74605.0
2019-10-16 10:35:00,45.61,45.64,45.57,45.59,72719.0,39.5757,39.6018,39.541,39.5584,72719.0
2019-10-16 10:40:00,45.59,45.6,45.55,45.57,48146.0,39.5584,39.5671,39.5237,39.541,48146.0
2019-10-16 10:45:00,45.57,45.6,45.55,45.57,65213.0,39.541,39.5671,39.5237,39.541,65213.0
2019-10-16 10:50:00,45.57,45.62,45.56,45.58,71947.0,39.541,39.5844,39.5324,39.5497,71947.0
2019-10-16 10:55:00,45.58,45.61,45.57,45.6,84394.0,39.5497,39.5757,39.541,39.5671,84394.0
2019-10-16 11:00:00,45.6,45.66,45.58,45.64,89774.0,39.5671,39.6191,39.5497,39.6018,89774.0
2019-10-16 11:05:00,45.64,45.65,45.57,45.59,43766.0,39.6018,39.6104,39.541,39.5584,43766.0
2019-10-16 11:10:00,45.59,45.62,45.58,45.62,58248.0,39.5584,39.5844,39.5497,39.5844,58248.0
2019-10-16 11:15:00,45.62,45.64,45.58,45.64,100281.0,39.5844,39.6018,39.5497,39.6018,100281.0
2019-10-16 11:20:00,45.64,45.65,45.59,45.62,69693.0,39.6018,39.6104,39.5584,39.5844,69693.0
2019-10-16 11:25:00,45.62,45.62,45.59,45.61,34558.0,39.5844,39.5844,39.5584,39.5757,34558.0
2019-10-16 11:30:00,45.61,45.63,45.57,45.58,78369.0,39.5757,39.5931,39.541,39.5497,78369.0
2019-10-16 11:35:00,45.59,45.65,45.59,45.64,36839.0,39.5584,39.6104,39.5584,39.6018,36839.0
2019-10-16 11:40:00,45.64,45.68,45.62,45.68,52982.0,39.6018,39.6365,39.5844,39.6365,52982.0
2019-10-16 11:45:00,45.68,45.7,45.66,45.7,55651.0,39.6365,39.6538,39.6191,39.6538,55651.0
2019-10-16 11:50:00,45.71,45.73,45.68,45.72,68904.0,39.6625,39.6799,39.6365,39.6712,68904.0
2019-10-16 11:55:00,45.72,45.72,45.68,45.7,26061.0,39.6712,39.6712,39.6365,39.6538,26061.0
2019-10-16 12:00:00,45.7,45.71,45.68,45.68,87587.0,39.6538,39.6625,39.6365,39.6365,87587.0
2019-10-16 12:05:00,45.68,45.7,45.64,45.66,77486.0,39.6365,39.6538,39.6018,39.6191,77486.0
2019-10-16 12:10:00,45.66,45.66,45.61,45.61,53603.0,39.6191,39.6191,39.5757,39.5757,53603.0
2019-10-16 12:15:00,45.61,45.62,45.59,45.59,52868.0,39.5757,39.5844,39.5584,39.5584,52868.0
2019-10-16 12:20:00,45.59,45.64,45.58,45.62,84463.0,39.5584,39.6018,39.5497,39.5844,84463.0
2019-10-16 12:25:00,45.62,45.65,45.61,45.65,70847.0,39.5844,39.6104,39.5757,39.6104,70847.0
2019-10-16 12:30:00,45.65,45.66,45.59,45.61,77683.0,39.6104,39.6191,39.5584,39.5757,77683.0
2019-10-16 12:35:00,45.61,45.61,45.57,45.58,105219.0,39.5757,39.5757,39.541,39.5497,105219.0
2019-10-16 12:40:00,45.58,45.6,45.56,45.57,52196.0,39.5497,39.5671,39.5324,39.541,52196.0
2019-10-16 12:45:00,45.57,45.63,45.55,45.63,108991.0,39.541,39.5931,39.5237,39.5931,108991.0
2019-10-16 12:50:00,45.63,45.63,45.59,45.62,111191.0,39.5931,39.5931,39.5584,39.5844,111191.0
2019-10-16 12:55:00,45.63,45.64,45.61,45.61,92759.0,39.5931,39.6018,39.5757,39.5757,92759.0
2019-10-16 13:00:00,45.62,45.65,45.6,45.64,127388.0,39.5844,39.6104,39.5671,39.6018,127388.0
2019-10-16 13:05:00,45.64,45.65,45.62,45.65,75422.0,39.6018,39.6104,39.5844,39.6104,75422.0
2019-10-16 13:10:00,45.65,45.67,45.64,45.66,52772.0,39.6104,39.6278,39.6018,39.6191,52772.0
2019-10-16 13:15:00,45.66,45.69,45.65,45.67,67535.0,39.6191,39.6452,39.6104,39.6278,67535.0
2019-10-16 13:20:00,45.68,45.71,45.67,45.71,107206.0,39.6365,39.6625,39.6278,39.6625,107206.0
2019-10-16 13:25:00,45.71,45.75,45.7,45.75,117657.0,39.6625,39.6972,39.6538,39.6972,117657.0
2019-10-16 13:30:00,45.75,45.76,45.71,45.73,153235.0,39.6972,39.7059,39.6625,39.6799,153235.0
2019-10-16 13:35:00,45.73,45.77,45.73,45.75,45848.0,39.6799,39.7146,39.6799,39.6972,45848.0
2019-10-16 13:40:00,45.76,45.76,45.7,45.76,137397.0,39.7059,39.7059,39.6538,39.7059,137397.0
2019-10-16 13:45:00,45.76,45.8,45.73,45.79,131109.0,39.7059,39.7406,39.6799,39.7319,131109.0
2019-10-16 13:50:00,45.79,45.8,45.72,45.74,93418.0,39.7319,39.7406,39.6712,39.6885,93418.0
2019-10-16 13:55:00,45.73,45.75,45.68,45.69,51119.0,39.6799,39.6972,39.6365,39.6452,51119.0
2019-10-16 14:00:00,45.68,45.71,45.66,45.68,50182.0,39.6365,39.6625,39.6191,39.6365,50182.0
2019-10-16 14:05:00,45.68,45.71,45.67,45.71,70974.0,39.6365,39.6625,39.6278,39.6625,70974.0
2019-10-16 14:10:00,45.71,45.74,45.71,45.74,50843.0,39.6625,39.6885,39.6625,39.6885,50843.0
2019-10-16 14:15:00,45.73,45.76,45.73,45.75,64582.0,39.6799,39.7059,39.6799,39.6972,64582.0
2019-10-16 14:20:00,45.74,45.75,45.7,45.72,77838.0,39.6885,39.6972,39.6538,39.6712,77838.0
2019-10-16 14:25:00,45.72,45.73,45.69,45.71,35284.0,39.6712,39.6799,39.6452,39.6625,35284.0
2019-10-16 14:30:00,45.71,45.75,45.7,45.75,46317.0,39.6625,39.6972,39.6538,39.6972,46317.0
2019-10-16 14:35:00,45.75,45.77,45.73,45.75,63940.0,39.6972,39.7146,39.6799,39.6972,63940.0
2019-10-16 14:40:00,45.75,45.76,45.74,45.75,66464.0,39.6972,39.7059,39.6885,39.6972,66464.0
2019-10-16 14:45:00,45.75,45.76,45.73,45.76,65038.0,39.6972,39.7059,39.6799,39.7059,65038.0
2019-10-16 14:50:00,45.76,45.8,45.75,45.79,76626.0,39.7059,39.7406,39.6972,39.7319,76626.0
2019-10-16 14:55:00,45.78,45.81,45.76,45.76,99634.0,39.7232,39.7493,39.7059,39.7059,99634.0
2019-10-16 15:00:00,45.77,45.78,45.75,45.76,106792.0,39.7146,39.7232,39.6972,39.7059,106792.0
2019-10-16 15:05:00,45.77,45.77,45.73,45.75,63407.0,39.7146,39.7146,39.6799,39.6972,63407.0
2019-10-16 15:10:00,45.75,45.75,45.69,45.7,141275.0,39.6972,39.6972,39.6452,39.6538,141275.0
2019-10-16 15:15:00,45.7,45.71,45.65,45.68,169072.0,39.6538,39.6625,39.6104,39.6365,169072.0
2019-10-16 15:20:00,45.68,45.68,45.65,45.66,63929.0,39.6365,39.6365,39.6104,39.6191,63929.0
2019-10-16 15:25:00,45.66,45.68,45.65,45.67,87370.0,39.6191,39.6365,39.6104,39.6278,87370.0
2019-10-16 15:30:00,45.66,45.71,45.66,45.7,163845.0,39.6191,39.6625,39.6191,39.6538,163845.0
2019-10-16 15:35:00,45.71,45.74,45.7,45.72,128852.0,39.6625,39.6885,39.6538,39.6712,128852.0
2019-10-16 15:40:00,45.71,45.72,45.63,45.64,152398.0,39.6625,39.6712,39.5931,39.6018,152398.0
2019-10-16 15:45:00,45.64,45.68,45.64,45.66,144044.0,39.6018,39.6365,39.6018,39.6191,144044.0
2019-10-16 15:50:00,45.66,45.71,45.65,45.71,273395.0,39.6191,39.6625,39.6104,39.6625,273395.0
2019-10-16 15:55:00,45.71,45.72,45.54,45.62,1273198.0,39.6625,39.6712,39.515,39.5844,1273198.0
2019-10-17 09:30:00,45.81,45.89,45.68,45.73,287023.0,39.7493,39.8187,39.6365,39.6799,287023.0
2019-10-17 09:35:00,45.73,45.75,45.59,45.64,101525.0,39.6799,39.6972,39.5584,39.6018,101525.0
2019-10-17 09:40:00,45.64,45.67,45.57,45.66,58982.0,39.6018,39.6278,39.541,39.6191,58982.0
2019-10-17 09:45:00,45.66,45.67,45.56,45.66,144009.0,39.6191,39.6278,39.5324,39.6191,144009.0
2019-10-17 09:50:00,45.66,45.69,45.62,45.62,125416.0,39.6191,39.6452,39.5844,39.5844,125416.0
2019-10-17 09:55:00,45.63,45.68,45.62,45.63,87144.0,39.5931,39.6365,39.5844,39.5931,87144.0
2019-10-17 10:00:00,45.63,45.63,45.51,45.54,126947.0,39.5931,39.5931,39.489,39.515,126947.0
2019-10-17 10:05:00,45.54,45.64,45.54,45.64,128786.0,39.515,39.6018,39.515,39.6018,128786.0
2019-10-17 10:10:00,45.64,45.73,45.64,45.73,81801.0,39.6018,39.6799,39.6018,39.6799,81801.0
2019-10-17 10:15:00,45.73,45.79,45.7,45.77,90776.0,39.6799,39.7319,39.6538,39.7146,90776.0
2019-10-17 10:20:00,45.77,45.8,45.72,45.72,82194.0,39.7146,39.7406,39.6712,39.6712,82194.0
2019-10-17 10:25:00,45.71,45.77,45.7,45.76,44962.0,39.6625,39.7146,39.6538,39.7059,44962.0
2019-10-17 10:30:00,45.75,45.76,45.71,45.72,50117.0,39.6972,39.7059,39.6625,39.6712,50117.0
2019-10-17 10:35:00,45.71,45.72,45.68,45.72,46115.0,39.6625,39.6712,39.6365,39.6712,46115.0
2019-10-17 10:40:00,45.72,45.76,45.71,45.75,38954.0,39.6712,39.7059,39.6625,39.6972,38954.0
2019-10-17 10:45:00,45.74,45.76,45.66,45.68,104197.0,39.6885,39.7059,39.6191,39.6365,104197.0
2019-10-17 10:50:00,45.67,45.7,45.65,45.65,94371.0,39.6278,39.6538,39.6104,39.6104,94371.0
2019-10-17 10:55:00,45.65,45.73,45.64,45.67,65371.0,39.6104,39.6799,39.6018,39.6278,65371.0
2019-10-17 11:00:00,45.67,45.67,45.61,45.65,93616.0,39.6278,39.6278,39.5757,39.6104,93616.0
2019-10-17 11:05:00,45.65,45.73,45.64,45.7,60115.0,39.6104,39.6799,39.6018,39.6538,60115.0
2019-10-17 11:10:00,45.7,45.73,45.69,45.72,43805.0,39.6538,39.6799,39.6452,39.6712,43805.0
2019-10-17 11:15:00,45.72,45.73,45.67,45.68,43561.0,39.6712,39.6799,39.6278,39.6365,43561.0
2019-10-17 11:20:00,45.68,45.72,45.67,45.7,45899.0,39.6365,39.6712,39.6278,39.6538,45899.0
2019-10-17 11:25:00,45.7,45.72,45.68,45.7,58486.0,39.6538,39.6712,39.6365,39.6538,58486.0
2019-10-17 11:30:00,45.7,45.72,45.64,45.68,81553.0,39.6538,39.6712,39.6018,39.6365,81553.0
2019-10-17 11:35:00,45.68,45.76,45.67,45.74,55091.0,39.6365,39.7059,39.6278,39.6885,55091.0
2019-10-17 11:40:00,45.75,45.76,45.71,45.75,78604.0,39.6972,39.7059,39.6625,39.6972,78604.0
2019-10-17 11:45:00,45.75,45.75,45.69,45.7,48852.0,39.6972,39.6972,39.6452,39.6538,48852.0
2019-10-17 11:50:00,45.7,45.71,45.62,45.66,81042.0,39.6538,39.6625,39.5844,39.6191,81042.0
2019-10-17 11:55:00,45.66,45.7,45.64,45.7,45574.0,39.6191,39.6538,39.6018,39.6538,45574.0
2019-10-17 12:00:00,45.7,45.7,45.62,45.67,72971.0,39.6538,39.6538,39.5844,39.6278,72971.0
2019-10-17 12:05:00,45.67,45.7,45.63,45.66,72574.0,39.6278,39.6538,39.5931,39.6191,72574.0
2019-10-17 12:10:00,45.65,45.68,45.62,45.68,64507.0,39.6104,39.6365,39.5844,39.6365,64507.0
2019-10-17 12:15:00,45.68,45.69,45.64,45.66,52681.0,39.6365,39.6452,39.6018,39.6191,52681.0
2019-10-17 12:20:00,45.65,45.66,45.6,45.63,49732.0,39.6104,39.6191,39.5671,39.5931,49732.0
2019-10-17 12:25:00,45.64,45.68,45.63,45.66,38449.0,39.6018,39.6365,39.5931,39.6191,38449.0
2019-10-17 12:30:00,45.67,45.76,45.67,45.75,36086.0,39.6278,39.7059,39.6278,39.6972,36086.0
2019-10-17 12:35:00,45.75,45.75,45.7,45.72,52188.0,39.6972,39.6972,39.6538,39.6712,52188.0
2019-10-17 12:40:00,45.72,45.73,45.7,45.71,31905.0,39.6712,39.6799,39.6538,39.6625,31905.0
2019-10-17 12:45:00,45.71,45.74,45.7,45.72,47751.0,39.6625,39.6885,39.6538,39.6712,47751.0
2019-10-17 12:50:00,45.72,45.76,45.72,45.73,71462.0,39.6712,39.7059,39.6712,39.6799,71462.0
2019-10-17 12:55:00,45.73,45.77,45.72,45.76,34983.0,39.6799,39.7146,39.6712,39.7059,34983.0
2019-10-17 13:00:00,45.77,45.79,45.75,45.78,48437.0,39.7146,39.7319,39.6972,39.7232,48437.0
2019-10-17 13:05:00,45.77,45.78,45.74,45.74,31904.0,39.7146,39.7232,39.6885,39.6885,31904.0
2019-10-17 13:10:00,45.75,45.79,45.73,45.79,68411.0,39.6972,39.7319,39.6799,39.7319,68411.0
2019-10-17 13:15:00,45.79,45.82,45.77,45.8,40536.0,39.7319,39.758,39.7146,39.7406,40536.0
2019-10-17 13:20:00,45.8,45.81,45.79,45.8,29195.0,39.7406,39.7493,39.7319,39.7406,29195.0
2019-10-17 13:25:00,45.79,45.81,45.79,45.79,22360.0,39.7319,39.7493,39.7319,39.7319,22360.0
2019-10-17 13:30:00,45.8,45.84,45.78,45.84,115551.0,39.7406,39.7753,39.7232,39.7753,115551.0
2019-10-17 13:35:00,45.84,45.85,45.81,45.83,36195.0,39.7753,39.784,39.7493,39.7666,36195.0
2019-10-17 13:40:00,45.83,45.83,45.78,45.8,41994.0,39.7666,39.7666,39.7232,39.7406,41994.0
2019-10-17 13:45:00,45.79,45.81,45.78,45.81,22967.0,39.7319,39.7493,39.7232,39.7493,22967.0
2019-10-17 13:50:00,45.81,45.83,45.8,45.82,47687.0,39.7493,39.7666,39.7406,39.758,47687.0
2019-10-17 13:55:00,45.82,45.84,45.8,45.83,64832.0,39.758,39.7753,39.7406,39.7666,64832.0
2019-10-17 14:00:00,45.83,45.84,45.77,45.8,77427.0,39.7666,39.7753,39.7146,39.7406,77427.0
2019-10-17 14:05:00,45.8,45.83,45.78,45.81,53625.0,39.7406,39.7666,39.7232,39.7493,53625.0
2019-10-17 14:10:00,45.82,45.84,45.8,45.83,76264.0,39.758,39.7753,39.7406,39.7666,76264.0
2019-10-17 14:15:00,45.82,45.87,45.81,45.87,61636.0,39.758,39.8013,39.7493,39.8013,61636.0
2019-10-17 14:20:00,45.87,45.87,45.84,45.86,37219.0,39.8013,39.8013,39.7753,39.7927,37219.0
2019-10-17 14:25:00,45.86,45.89,45.84,45.86,32683.0,39.7927,39.8187,39.7753,39.7927,32683.0
2019-10-17 14:30:00,45.86,45.87,45.82,45.87,56602.0,39.7927,39.8013,39.758,39.8013,56602.0
2019-10-17 14:35:00,45.87,45.89,45.85,45.88,52023.0,39.8013,39.8187,39.784,39.81,52023.0
2019-10-17 14:40:00,45.88,45.91,45.87,45.91,53413.0,39.81,39.836,39.8013,39.836,53413.0
2019-10-17 14:45:00,45.91,45.93,45.89,45.93,52137.0,39.836,39.8534,39.8187,39.8534,52137.0
2019-10-17 14:50:00,45.93,45.96,45.91,45.95,127203.0,39.8534,39.8794,39.836,39.8708,127203.0
2019-10-17 14:55:00,45.95,45.96,45.93,45.94,138540.0,39.8708,39.8794,39.8534,39.8621,138540.0
2019-10-17 15:00:00,45.94,45.96,45.93,45.96,83293.0,39.8621,39.8794,39.8534,39.8794,83293.0
2019-10-17 15:05:00,45.96,45.96,45.9,45.91,120712.0,39.8794,39.8794,39.8274,39.836,120712.0
2019-10-17 15:10:00,45.9,45.93,45.89,45.89,129120.0,39.8274,39.8534,39.8187,39.8187,129120.0
2019-10-17 15:15:00,45.9,45.91,45.8,45.8,71126.0,39.8274,39.836,39.7406,39.7406,71126.0
2019-10-17 15:20:00,45.8,45.84,45.8,45.84,80667.0,39.7406,39.7753,39.7406,39.7753,80667.0
2019-10-17 15:25:00,45.84,45.86,45.83,45.86,91425.0,39.7753,39.7927,39.7666,39.7927,91425.0
2019-10-17 15:30:00,45.86,45.92,45.85,45.88,167832.0,39.7927,39.8447,39.784,39.81,167832.0
2019-10-17 15:35:00,45.88,45.89,45.86,45.87,70626.0,39.81,39.8187,39.7927,39.8013,70626.0
2019-10-17 15:40:00,45.87,45.93,45.85,45.91,236189.0,39.8013,39.8534,39.784,39.836,236189.0
2019-10-17 15:45:00,45.9,45.92,45.85,45.87,254582.0,39.8274,39.8447,39.784,39.8013,254582.0
2019-10-17 15:50:00,45.87,45.93,45.85,45.91,325167.0,39.8013,39.8534,39.784,39.836,325167.0
2019-10-17 15:55:00,45.92,45.94,45.87,45.94,450014.0,39.8447,39.8621,39.8013,39.8621,450014.0
2019-10-18 09:30:00,46.09,46.09,45.8,46.06,1703092.0,39.9922,39.9922,39.7406,39.9662,1703092.0
2019-10-18 09:35:00,46.05,46.1,45.96,46.03,122453.0,39.9575,40.0009,39.8794,39.9402,122453.0
2019-10-18 09:40:00,46.02,46.05,45.93,45.98,55713.0,39.9315,39.9575,39.8534,39.8968,55713.0
2019-10-18 09:45:00,45.97,46.0,45.88,45.97,129111.0,39.8881,39.9141,39.81,39.8881,129111.0
2019-10-18 09:50:00,45.96,46.0,45.94,45.98,55435.0,39.8794,39.9141,39.8621,39.8968,55435.0
2019-10-18 09:55:00,45.98,46.02,45.91,45.99,150664.0,39.8968,39.9315,39.836,39.9055,150664.0
2019-10-18 10:00:00,45.99,45.99,45.82,45.86,88329.0,39.9055,39.9055,39.758,39.7927,88329.0
2019-10-18 10:05:00,45.86,45.89,45.81,45.86,79212.0,39.7927,39.8187,39.7493,39.7927,79212.0
2019-10-18 10:10:00,45.86,45.89,45.83,45.84,43876.0,39.7927,39.8187,39.7666,39.7753,43876.0
2019-10-18 10:15:00,45.84,45.88,45.81,45.88,99548.0,39.7753,39.81,39.7493,39.81,99548.0
2019-10-18 10:20:00,45.87,45.91,45.86,45.9,47120.0,39.8013,39.836,39.7927,39.8274,47120.0
2019-10-18 10:25:00,45.91,45.99,45.89,45.99,87621.0,39.836,39.9055,39.8187,39.9055,87621.0
2019-10-18 10:30:00,45.99,46.0,45.92,45.96,544155.0,39.9055,39.9141,39.8447,39.8794,544155.0
2019-10-18 10:35:00,45.95,45.95,45.84,45.86,259350.0,39.8708,39.8708,39.7753,39.7927,259350.0
2019-10-18 10:40:00,45.86,45.86,45.74,45.77,125695.0,39.7927,39.7927,39.6885,39.7146,125695.0
2019-10-18 10:45:00,45.78,45.8,45.73,45.77,185617.0,39.7232,39.7406,39.6799,39.7146,185617.0
2019-10-18 10:50:00,45.76,45.84,45.73,45.75,120844.0,39.7059,39.7753,39.6799,39.6972,120844.0
2019-10-18 10:55:00,45.75,45.76,45.69,45.74,71332.0,39.6972,39.7059,39.6452,39.6885,71332.0
2019-10-18 11:00:00,45.74,45.76,45.7,45.73,92559.0,39.6885,39.7059,39.6538,39.6799,92559.0
2019-10-18 11:05:00,45.72,45.75,45.68,45.7,94943.0,39.6712,39.6972,39.6365,39.6538,94943.0
2019-10-18 11:10:00,45.69,45.71,45.66,45.68,81481.0,39.6452,39.6625,39.6191,39.6365,81481.0
2019-10-18 11:15:00,45.68,45.68,45.58,45.62,122661.0,39.6365,39.6365,39.5497,39.5844,122661.0
2019-10-18 11:20:00,45.61,45.71,45.61,45.7,77313.0,39.5757,39.6625,39.5757,39.6538,77313.0
2019-10-18 11:25:00,45.69,45.7,45.65,45.68,41453.0,39.6452,39.6538,39.6104,39.6365,41453.0
2019-10-18 11:30:00,45.68,45.7,45.6,45.62,111420.0,39.6365,39.6538,39.5671,39.5844,111420.0
2019-10-18 11:35:00,45.62,45.66,45.56,45.6,124117.0,39.5844,39.6191,39.5324,39.5671,124117.0
2019-10-18 11:40:00,45.6,45.62,45.55,45.59,91921.0,39.5671,39.5844,39.5237,39.5584,91921.0
2019-10-18 11:45:00,45.59,45.6,45.55,45.58,50268.0,39.5584,39.5671,39.5237,39.5497,50268.0
2019-10-18 11:50:00,45.58,45.59,45.52,45.55,105826.0,39.5497,39.5584,39.4976,39.5237,105826.0
2019-10-18 11:55:00,45.54,45.56,45.5,45.54,78533.0,39.515,39.5324,39.4803,39.515,78533.0
2019-10-18 12:00:00,45.54,45.57,45.51,45.57,46198.0,39.515,39.541,39.489,39.541,46198.0
2019-10-18 12:05:00,45.56,45.63,45.56,45.58,56185.0,39.5324,39.5931,39.5324,39.5497,56185.0
2019-10-18 12:10:00,45.58,45.61,45.58,45.59,54012.0,39.5497,39.5757,39.5497,39.5584,54012.0
2019-10-18 12:15:00,45.59,45.6,45.49,45.52,84932.0,39.5584,39.5671,39.4716,39.4976,84932.0
2019-10-18 12:20:00,45.52,45.53,45.45,45.5,201532.0,39.4976,39.5063,39.4369,39.4803,201532.0
2019-10-18 12:25:00,45.5,45.52,45.49,45.5,72462.0,39.4803,39.4976,39.4716,39.4803,72462.0
2019-10-18 12:30:00,45.5,45.56,45.48,45.55,61756.0,39.4803,39.5324,39.4629,39.5237,61756.0
2019-10-18 12:35:00,45.55,45.55,45.49,45.5,61084.0,39.5237,39.5237,39.4716,39.4803,61084.0
2019-10-18 12:40:00,45.5,45.55,45.48,45.55,91683.0,39.4803,39.5237,39.4629,39.5237,91683.0
2019-10-18 12:45:00,45.55,45.55,45.46,45.46,46184.0,39.5237,39.5237,39.4456,39.4456,46184.0
2019-10-18 12:50:00,45.47,45.47,45.42,45.44,102135.0,39.4543,39.4543,39.4109,39.4282,102135.0
2019-10-18 12:55:00,45.44,45.45,45.42,45.45,73765.0,39.4282,39.4369,39.4109,39.4369,73765.0
2019-10-18 13:00:00,45.44,45.46,45.43,45.46,72957.0,39.4282,39.4456,39.4196,39.4456,72957.0
2019-10-18 13:05:00,45.46,45.47,45.43,45.46,57585.0,39.4456,39.4543,39.4196,39.4456,57585.0
2019-10-18 13:10:00,45.46,45.47,45.43,45.46,62361.0,39.4456,39.4543,39.4196,39.4456,62361.0
2019-10-18 13:15:00,45.45,45.53,45.45,45.48,94107.0,39.4369,39.5063,39.4369,39.4629,94107.0
2019-10-18 13:20:00,45.48,45.51,45.47,45.5,58161.0,39.4629,39.489,39.4543,39.4803,58161.0
2019-10-18 13:25:00,45.5,45.51,45.47,45.49,50615.0,39.4803,39.489,39.4543,39.4716,50615.0
2019-10-18 13:30:00,45.49,45.52,45.48,45.5,59248.0,39.4716,39.4976,39.4629,39.4803,59248.0
2019-10-18 13:35:00,45.5,45.53,45.49,45.52,54248.0,39.4803,39.5063,39.4716,39.4976,54248.0
2019-10-18 13:40:00,45.52,45.59,45.51,45.59,65830.0,39.4976,39.5584,39.489,39.5584,65830.0
2019-10-18 13:45:00,45.59,45.62,45.58,45.61,96247.0,39.5584,39.5844,39.5497,39.5757,96247.0
2019-10-18 13:50:00,45.61,45.64,45.57,45.58,78029.0,39.5757,39.6018,39.541,39.5497,78029.0
2019-10-18 13:55:00,45.58,45.61,45.58,45.61,41414.0,39.5497,39.5757,39.5497,39.5757,41414.0
2019-10-18 14:00:00,45.61,45.61,45.57,45.58,38993.0,39.5757,39.5757,39.541,39.5497,38993.0
2019-10-18 14:05:00,45.58,45.58,45.55,45.56,97347.0,39.5497,39.5497,39.5237,39.5324,97347.0
2019-10-18 14:10:00,45.56,45.58,45.55,45.55,57548.0,39.5324,39.5497,39.5237,39.5237,57548.0
2019-10-18 14:15:00,45.55,45.59,45.55,45.57,75992.0,39.5237,39.5584,39.5237,39.541,75992.0
2019-10-18 14:20:00,45.57,45.59,45.56,45.58,91333.0,39.541,39.5584,39.5324,39.5497,91333.0
2019-10-18 14:25:00,45.58,45.61,45.57,45.6,190330.0,39.5497,39.5757,39.541,39.5671,190330.0
2019-10-18 14:30:00,45.6,45.61,45.58,45.59,67762.0,39.5671,39.5757,39.5497,39.5584,67762.0
2019-10-18 14:35:00,45.59,45.62,45.58,45.62,40300.0,39.5584,39.5844,39.5497,39.5844,40300.0
2019-10-18 14:40:00,45.62,45.66,45.61,45.65,68191.0,39.5844,39.6191,39.5757,39.6104,68191.0
2019-10-18 14:45:00,45.65,45.67,45.63,45.66,87904.0,39.6104,39.6278,39.5931,39.6191,87904.0
2019-10-18 14:50:00,45.66,45.68,45.65,45.67,73670.0,39.6191,39.6365,39.6104,39.6278,73670.0
2019-10-18 14:55:00,45.68,45.7,45.66,45.68,106868.0,39.6365,39.6538,39.6191,39.6365,106868.0
2019-10-18 15:00:00,45.68,45.69,45.67,45.69,87457.0,39.6365,39.6452,39.6278,39.6452,87457.0
2019-10-18 15:05:00,45.69,45.71,45.66,45.69,77270.0,39.6452,39.6625,39.6191,39.6452,77270.0
2019-10-18 15:10:00,45.69,45.73,45.68,45.72,79670.0,39.6452,39.6799,39.6365,39.6712,79670.0
2019-10-18 15:15:00,45.72,45.73,45.69,45.73,71662.0,39.6712,39.6799,39.6452,39.6799,71662.0
2019-10-18 15:20:00,45.73,45.74,45.71,45.71,120287.0,39.6799,39.6885,39.6625,39.6625,120287.0
2019-10-18 15:25:00,45.71,45.73,45.69,45.7,77380.0,39.6625,39.6799,39.6452,39.6538,77380.0
2019-10-18 15:30:00,45.7,45.73,45.69,45.71,107583.0,39.6538,39.6799,39.6452,39.6625,107583.0
2019-10-18 15:35:00,45.71,45.72,45.69,45.71,131364.0,39.6625,39.6712,39.6452,39.6625,131364.0
2019-10-18 15:40:00,45.71,45.71,45.67,45.7,103310.0,39.6625,39.6625,39.6278,39.6538,103310.0
2019-10-18 15:45:00,45.7,45.7,45.67,45.68,185420.0,39.6538,39.6538,39.6278,39.6365,185420.0
2019-10-18 15:50:00,45.69,45.74,45.68,45.73,255207.0,39.6452,39.6885,39.6365,39.6799,255207.0
2019-10-18 15:55:00,45.73,45.73,45.57,45.57,854481.0,39.6799,39.6799,39.541,39.541,854481.0
2019-10-21 09:30:00,45.89,45.98,45.82,45.84,246288.0,39.8187,39.8968,39.758,39.7753,246288.0
2019-10-21 09:35:00,45.83,45.95,45.83,45.89,86835.0,39.7666,39.8708,39.7666,39.8187,86835.0
2019-10-21 09:40:00,45.89,45.92,45.82,45.86,84021.0,39.8187,39.8447,39.758,39.7927,84021.0
2019-10-21 09:45:00,45.85,45.93,45.81,45.91,121266.0,39.784,39.8534,39.7493,39.836,121266.0
2019-10-21 09:50:00,45.91,46.02,45.89,45.99,247410.0,39.836,39.9315,39.8187,39.9055,247410.0
2019-10-21 09:55:00,45.99,46.04,45.97,46.04,160905.0,39.9055,39.9488,39.8881,39.9488,160905.0
2019-10-21 10:00:00,46.02,46.1,46.02,46.07,143188.0,39.9315,40.0009,39.9315,39.9749,143188.0
2019-10-21 10:05:00,46.08,46.09,46.0,46.05,125900.0,39.9836,39.9922,39.9141,39.9575,125900.0
2019-10-21 10:10:00,46.05,46.18,46.01,46.18,75100.0,39.9575,40.0703,39.9228,40.0703,75100.0
2019-10-21 10:15:00,46.18,46.2,46.12,46.19,114890.0,40.0703,40.0877,40.0183,40.079,114890.0
2019-10-21 10:20:00,46.19,46.22,46.15,46.16,97818.0,40.079,40.105,40.0443,40.053,97818.0
2019-10-21 10:25:00,46.17,46.18,46.11,46.12,93524.0,40.0616,40.0703,40.0096,40.0183,93524.0
2019-10-21 10:30:00,46.12,46.13,46.03,46.04,57863.0,40.0183,40.0269,39.9402,39.9488,57863.0
2019-10-21 10:35:00,46.04,46.1,46.01,46.09,109471.0,39.9488,40.0009,39.9228,39.9922,109471.0
2019-10-21 10:40:00,46.09,46.12,46.05,46.06,70692.0,39.9922,40.0183,39.9575,39.9662,70692.0
2019-10-21 10:45:00,46.06,46.09,46.0,46.01,146819.0,39.9662,39.9922,39.9141,39.9228,146819.0
2019-10-21 10:50:00,46.0,46.01,45.97,45.98,57650.0,39.9141,39.9228,39.8881,39.8968,57650.0
2019-10-21 10:55:00,45.98,45.99,45.92,45.97,63391.0,39.8968,39.9055,39.8447,39.8881,63391.0
2019-10-21 11:00:00,45.97,45.99,45.91,45.95,55929.0,39.8881,39.9055,39.836,39.8708,55929.0
2019-10-21 11:05:00,45.95,45.99,45.92,45.95,73936.0,39.8708,39.9055,39.8447,39.8708,73936.0
2019-10-21 11:10:00,45.95,45.97,45.94,45.96,26235.0,39.8708,39.8881,39.8621,39.8794,26235.0
2019-10-21 11:15:00,45.96,45.98,45.9,45.92,42782.0,39.8794,39.8968,39.8274,39.8447,42782.0
2019-10-21 11:20:00,45.92,45.94,45.91,45.93,43436.0,39.8447,39.8621,39.836,39.8534,43436.0
2019-10-21 11:25:00,45.92,45.95,45.91,45.93,47297.0,39.8447,39.8708,39.836,39.8534,47297.0
2019-10-21 11:30:00,45.93,45.96,45.92,45.96,65725.0,39.8534,39.8794,39.8447,39.8794,65725.0
2019-10-21 11:35:00,45.95,45.96,45.89,45.9,53693.0,39.8708,39.8794,39.8187,39.8274,53693.0
2019-10-21 11:40:00,45.91,45.92,45.89,45.9,64371.0,39.836,39.8447,39.8187,39.8274,64371.0
2019-10-21 11:45:00,45.9,45.94,45.88,45.91,66903.0,39.8274,39.8621,39.81,39.836,66903.0
2019-10-21 11:50:00,45.91,45.93,45.89,45.91,68371.0,39.836,39.8534,39.8187,39.836,68371.0
2019-10-21 11:55:00,45.91,45.92,45.86,45.87,43555.0,39.836,39.8447,39.7927,39.8013,43555.0
2019-10-21 12:00:00,45.87,45.87,45.83,45.84,48648.0,39.8013,39.8013,39.7666,39.7753,48648.0
2019-10-21 12:05:00,45.85,45.88,45.85,45.86,35154.0,39.784,39.81,39.784,39.7927,35154.0
2019-10-21 12:10:00,45.87,45.92,45.86,45.91,214139.0,39.8013,39.8447,39.7927,39.836,214139.0
2019-10-21 12:15:00,45.92,45.92,45.9,45.92,30017.0,39.8447,39.8447,39.8274,39.8447,30017.0
2019-10-21 12:20:00,45.92,45.93,45.9,45.93,46511.0,39.8447,39.8534,39.8274,39.8534,46511.0
2019-10-21 12:25:00,45.92,45.94,45.9,45.94,45822.0,39.8447,39.8621,39.8274,39.8621,45822.0
2019-10-21 12:30:00,45.93,45.94,45.91,45.91,31787.0,39.8534,39.8621,39.836,39.836,31787.0
2019-10-21 12:35:00,45.92,45.95,45.89,45.91,67349.0,39.8447,39.8708,39.8187,39.836,67349.0
2019-10-21 12:40:00,45.91,45.92,45.87,45.9,185196.0,39.836,39.8447,39.8013,39.8274,185196.0
2019-10-21 12:45:00,45.91,45.95,45.9,45.95,51733.0,39.836,39.8708,39.8274,39.8708,51733.0
2019-10-21 12:50:00,45.95,45.96,45.9,45.9,60013.0,39.8708,39.8794,39.8274,39.8274,60013.0
2019-10-21 12:55:00,45.9,45.91,45.87,45.87,212600.0,39.8274,39.836,39.8013,39.8013,212600.0
2019-10-21 13:00:00,45.88,45.88,45.84,45.84,116889.0,39.81,39.81,39.7753,39.7753,116889.0
2019-10-21 13:05:00,45.85,45.87,45.81,45.87,118171.0,39.784,39.8013,39.7493,39.8013,118171.0
2019-10-21 13:10:00,45.86,45.9,45.86,45.88,58128.0,39.7927,39.8274,39.7927,39.81,58128.0
2019-10-21 13:15:00,45.87,45.91,45.87,45.91,54918.0,39.8013,39.836,39.8013,39.836,54918.0
2019-10-21 13:20:00,45.91,45.92,45.88,45.91,156256.0,39.836,39.8447,39.81,39.836,156256.0
2019-10-21 13:25:00,45.9,45.93,45.9,45.92,45515.0,39.8274,39.8534,39.8274,39.8447,45515.0
2019-10-21 13:30:00,45.92,45.95,45.92,45.94,49384.0,39.8447,39.8708,39.8447,39.8621,49384.0
2019-10-21 13:35:00,45.94,45.96,45.93,45.95,54391.0,39.8621,39.8794,39.8534,39.8708,54391.0
2019-10-21 13:40:00,45.95,45.97,45.95,45.97,55418.0,39.8708,39.8881,39.8708,39.8881,55418.0
2019-10-21 13:45:00,45.97,45.99,45.96,45.98,38558.0,39.8881,39.9055,39.8794,39.8968,38558.0
2019-10-21 13:50:00,45.98,45.99,45.95,45.96,47547.0,39.8968,39.9055,39.8708,39.8794,47547.0
2019-10-21 13:55:00,45.96,45.96,45.9,45.91,39499.0,39.8794,39.8794,39.8274,39.836,39499.0
2019-10-21 14:00:00,45.9,45.96,45.89,45.94,48293.0,39.8274,39.8794,39.8187,39.8621,48293.0
2019-10-21 14:05:00,45.94,45.99,45.93,45.98,41845.0,39.8621,39.9055,39.8534,39.8968,41845.0
2019-10-21 14:10:00,45.99,46.01,45.94,45.95,70216.0,39.9055,39.9228,39.8621,39.8708,70216.0
2019-10-21 14:15:00,45.95,45.96,45.92,45.93,61655.0,39.8708,39.8794,39.8447,39.8534,61655.0
2019-10-21 14:20:00,45.92,45.94,45.92,45.94,25621.0,39.8447,39.8621,39.8447,39.8621,25621.0
2019-10-21 14:25:00,45.93,45.95,45.93,45.94,23904.0,39.8534,39.8708,39.8534,39.8621,23904.0
2019-10-21 14:30:00,45.94,45.98,45.93,45.96,44185.0,39.8621,39.8968,39.8534,39.8794,44185.0
2019-10-21 14:35:00,45.96,45.99,45.95,45.96,36944.0,39.8794,39.9055,39.8708,39.8794,36944.0
2019-10-21 14:40:00,45.97,45.98,45.94,45.96,47444.0,39.8881,39.8968,39.8621,39.8794,47444.0
2019-10-21 14:45:00,45.96,45.96,45.93,45.94,64892.0,39.8794,39.8794,39.8534,39.8621,64892.0
2019-10-21 14:50:00,45.94,45.96,45.91,45.94,43930.0,39.8621,39.8794,39.836,39.8621,43930.0
2019-10-21 14:55:00,45.94,45.95,45.91,45.95,69366.0,39.8621,39.8708,39.836,39.8708,69366.0
2019-10-21 15:00:00,45.95,45.98,45.92,45.98,131590.0,39.8708,39.8968,39.8447,39.8968,131590.0
2019-10-21 15:05:00,45.98,45.99,45.96,45.97,73989.0,39.8968,39.9055,39.8794,39.8881,73989.0
2019-10-21 15:10:00,45.97,46.0,45.96,45.98,42563.0,39.8881,39.9141,39.8794,39.8968,42563.0
2019-10-21 15:15:00,45.98,45.99,45.95,45.96,38015.0,39.8968,39.9055,39.8708,39.8794,38015.0
2019-10-21 15:20:00,45.96,45.96,45.94,45.95,57472.0,39.8794,39.8794,39.8621,39.8708,57472.0
2019-10-21 15:25:00,45.95,45.97,45.95,45.97,41952.0,39.8708,39.8881,39.8708,39.8881,41952.0
2019-10-21 15:30:00,45.97,46.01,45.96,45.99,120218.0,39.8881,39.9228,39.8794,39.9055,120218.0
2019-10-21 15:35:00,45.99,45.99,45.95,45.96,87467.0,39.9055,39.9055,39.8708,39.8794,87467.0
2019-10-21 15:40:00,45.96,46.0,45.95,45.98,62272.0,39.8794,39.9141,39.8708,39.8968,62272.0
2019-10-21 15:45:00,45.98,46.04,45.97,46.03,197030.0,39.8968,39.9488,39.8881,39.9402,197030.0
2019-10-21 15:50:00,46.04,46.06,46.02,46.05,230187.0,39.9488,39.9662,39.9315,39.9575,230187.0
2019-10-21 15:55:00,46.05,46.1,46.02,46.09,853069.0,39.9575,40.0009,39.9315,39.9922,853069.0
2019-10-22 09:30:00,45.85,46.04,45.85,45.94,289288.0,39.784,39.9488,39.784,39.8621,289288.0
2019-10-22 09:35:00,45.94,45.97,45.82,45.85,153009.0,39.8621,39.8881,39.758,39.784,153009.0
2019-10-22 09:40:00,45.85,45.89,45.8,45.86,157579.0,39.784,39.8187,39.7406,39.7927,157579.0
2019-10-22 09:45:00,45.86,45.88,45.75,45.8,166920.0,39.7927,39.81,39.6972,39.7406,166920.0
2019-10-22 09:50:00,45.8,45.82,45.75,45.78,109933.0,39.7406,39.758,39.6972,39.7232,109933.0
2019-10-22 09:55:00,45.78,45.8,45.73,45.73,64183.0,39.7232,39.7406,39.6799,39.6799,64183.0
2019-10-22 10:00:00,45.73,45.76,45.7,45.72,106347.0,39.6799,39.7059,39.6538,39.6712,106347.0
2019-10-22 10:05:00,45.73,45.8,45.71,45.78,134853.0,39.6799,39.7406,39.6625,39.7232,134853.0
2019-10-22 10:10:00,45.78,45.81,45.75,45.76,104460.0,39.7232,39.7493,39.6972,39.7059,104460.0
2019-10-22 10:15:00,45.76,45.79,45.7,45.78,133376.0,39.7059,39.7319,39.6538,39.7232,133376.0
2019-10-22 10:20:00,45.78,45.82,45.73,45.75,214463.0,39.7232,39.758,39.6799,39.6972,214463.0
2019-10-22 10:25:00,45.75,45.77,45.69,45.73,190196.0,39.6972,39.7146,39.6452,39.6799,190196.0
2019-10-22 10:30:00,45.73,45.79,45.73,45.75,237544.0,39.6799,39.7319,39.6799,39.6972,237544.0
2019-10-22 10:35:00,45.76,45.83,45.75,45.83,87360.0,39.7059,39.7666,39.6972,39.7666,87360.0
2019-10-22 10:40:00,45.83,45.84,45.77,45.78,141795.0,39.7666,39.7753,39.7146,39.7232,141795.0
2019-10-22 10:45:00,45.79,45.82,45.76,45.78,103783.0,39.7319,39.758,39.7059,39.7232,103783.0
2019-10-22 10:50:00,45.78,45.81,45.76,45.8,109530.0,39.7232,39.7493,39.7059,39.7406,109530.0
2019-10-22 10:55:00,45.8,45.81,45.76,45.78,131643.0,39.7406,39.7493,39.7059,39.7232,131643.0
2019-10-22 11:00:00,45.77,45.92,45.76,45.91,245458.0,39.7146,39.8447,39.7059,39.836,245458.0
2019-10-22 11:05:00,45.91,45.94,45.88,45.91,240527.0,39.836,39.8621,39.81,39.836,240527.0
2019-10-22 11:10:00,45.91,45.91,45.86,45.9,110610.0,39.836,39.836,39.7927,39.8274,110610.0
2019-10-22 11:15:00,45.89,45.91,45.85,45.9,58487.0,39.8187,39.836,39.784,39.8274,58487.0
2019-10-22 11:20:00,45.9,45.9,45.85,45.86,64422.0,39.8274,39.8274,39.784,39.7927,64422.0
2019-10-22 11:25:00,45.85,45.91,45.84,45.91,68006.0,39.784,39.836,39.7753,39.836,68006.0
2019-10-22 11:30:00,45.91,45.92,45.87,45.91,54947.0,39.836,39.8447,39.8013,39.836,54947.0
2019-10-22 11:35:00,45.91,45.91,45.89,45.9,60382.0,39.836,39.836,39.8187,39.8274,60382.0
2019-10-22 11:40:00,45.9,45.91,45.87,45.9,68423.0,39.8274,39.836,39.8013,39.8274,68423.0
2019-10-22 11:45:00,45.9,45.9,45.87,45.89,72390.0,39.8274,39.8274,39.8013,39.8187,72390.0
2019-10-22 11:50:00,45.9,45.92,45.87,45.88,53117.0,39.8274,39.8447,39.8013,39.81,53117.0
2019-10-22 11:55:00,45.88,45.9,45.82,45.85,79506.0,39.81,39.8274,39.758,39.784,79506.0
2019-10-22 12:00:00,45.84,45.88,45.83,45.87,51451.0,39.7753,39.81,39.7666,39.8013,51451.0
2019-10-22 12:05:00,45.87,45.9,45.84,45.87,60327.0,39.8013,39.8274,39.7753,39.8013,60327.0
2019-10-22 12:10:00,45.87,45.93,45.86,45.93,46331.0,39.8013,39.8534,39.7927,39.8534,46331.0
2019-10-22 12:15:00,45.93,45.93,45.88,45.91,62344.0,39.8534,39.8534,39.81,39.836,62344.0
2019-10-22 12:20:00,45.91,45.92,45.89,45.9,40189.0,39.836,39.8447,39.8187,39.8274,40189.0
2019-10-22 12:25:00,45.91,45.96,45.9,45.94,82589.0,39.836,39.8794,39.8274,39.8621,82589.0
2019-10-22 12:30:00,45.95,45.97,45.93,45.96,52180.0,39.8708,39.8881,39.8534,39.8794,52180.0
2019-10-22 12:35:00,45.95,46.0,45.94,46.0,70663.0,39.8708,39.9141,39.8621,39.9141,70663.0
2019-10-22 12:40:00,46.0,46.01,45.98,46.0,113741.0,39.9141,39.9228,39.8968,39.9141,113741.0
2019-10-22 12:45:00,46.0,46.05,45.99,46.03,87679.0,39.9141,39.9575,39.9055,39.9402,87679.0
2019-10-22 12:50:00,46.03,46.04,45.98,45.98,110348.0,39.9402,39.9488,39.8968,39.8968,110348.0
2019-10-22 12:55:00,45.98,46.01,45.95,45.97,58756.0,39.8968,39.9228,39.8708,39.8881,58756.0
2019-10-22 13:00:00,45.97,45.98,45.93,45.94,53689.0,39.8881,39.8968,39.8534,39.8621,53689.0
2019-10-22 13:05:00,45.93,45.94,45.9,45.92,58495.0,39.8534,39.8621,39.8274,39.8447,58495.0
2019-10-22 13:10:00,45.93,45.96,45.91,45.95,43106.0,39.8534,39.8794,39.836,39.8708,43106.0
2019-10-22 13:15:00,45.95,45.95,45.92,45.94,34727.0,39.8708,39.8708,39.8447,39.8621,34727.0
2019-10-22 13:20:00,45.93,45.94,45.91,45.92,47012.0,39.8534,39.8621,39.836,39.8447,47012.0
2019-10-22 13:25:00,45.92,45.95,45.91,45.94,26358.0,39.8447,39.8708,39.836,39.8621,26358.0
2019-10-22 13:30:00,45.93,45.97,45.93,45.97,61884.0,39.8534,39.8881,39.8534,39.8881,61884.0
2019-10-22 13:35:00,45.97,46.01,45.96,46.0,126535.0,39.8881,39.9228,39.8794,39.9141,126535.0
2019-10-22 13:40:00,46.0,46.01,45.97,45.99,169785.0,39.9141,39.9228,39.8881,39.9055,169785.0
2019-10-22 13:45:00,45.99,45.99,45.93,45.97,44501.0,39.9055,39.9055,39.8534,39.8881,44501.0
2019-10-22 13:50:00,45.97,45.97,45.94,45.95,85890.0,39.8881,39.8881,39.8621,39.8708,85890.0
2019-10-22 13:55:00,45.95,45.97,45.92,45.97,75567.0,39.8708,39.8881,39.8447,39.8881,75567.0
2019-10-22 14:00:00,45.96,45.97,45.92,45.96,154200.0,39.8794,39.8881,39.8447,39.8794,154200.0
2019-10-22 14:05:00,45.96,45.99,45.93,45.99,301821.0,39.8794,39.9055,39.8534,39.9055,301821.0
2019-10-22 14:10:00,45.99,45.99,45.95,45.98,207539.0,39.9055,39.9055,39.8708,39.8968,207539.0
2019-10-22 14:15:00,45.98,45.99,45.93,45.95,128422.0,39.8968,39.9055,39.8534,39.8708,128422.0
2019-10-22 14:20:00,45.95,45.96,45.89,45.91,85357.0,39.8708,39.8794,39.8187,39.836,85357.0
2019-10-22 14:25:00,45.91,45.93,45.87,45.9,177600.0,39.836,39.8534,39.8013,39.8274,177600.0
2019-10-22 14:30:00,45.9,45.91,45.81,45.84,220419.0,39.8274,39.836,39.7493,39.7753,220419.0
2019-10-22 14:35:00,45.84,45.87,45.82,45.84,77618.0,39.7753,39.8013,39.758,39.7753,77618.0
2019-10-22 14:40:00,45.83,45.88,45.82,45.87,117003.0,39.7666,39.81,39.758,39.8013,117003.0
2019-10-22 14:45:00,45.86,45.87,45.81,45.83,114920.0,39.7927,39.8013,39.7493,39.7666,114920.0
2019-10-22 14:50:00,45.84,45.86,45.8,45.86,151783.0,39.7753,39.7927,39.7406,39.7927,151783.0
2019-10-22 14:55:00,45.86,45.89,45.83,45.85,125644.0,39.7927,39.8187,39.7666,39.784,125644.0
2019-10-22 15:00:00,45.87,45.89,45.85,45.87,93522.0,39.8013,39.8187,39.784,39.8013,93522.0
2019-10-22 15:05:00,45.87,45.91,45.86,45.9,114881.0,39.8013,39.836,39.7927,39.8274,114881.0
2019-10-22 15:10:00,45.9,45.93,45.87,45.91,122784.0,39.8274,39.8534,39.8013,39.836,122784.0
2019-10-22 15:15:00,45.92,45.95,45.89,45.9,110618.0,39.8447,39.8708,39.8187,39.8274,110618.0
2019-10-22 15:20:00,45.89,45.94,45.87,45.91,109905.0,39.8187,39.8621,39.8013,39.836,109905.0
2019-10-22 15:25:00,45.91,45.98,45.9,45.96,134824.0,39.836,39.8968,39.8274,39.8794,134824.0
2019-10-22 15:30:00,45.96,46.01,45.94,45.97,136039.0,39.8794,39.9228,39.8621,39.8881,136039.0
2019-10-22 15:35:00,45.96,45.97,45.93,45.93,143212.0,39.8794,39.8881,39.8534,39.8534,143212.0
2019-10-22 15:40:00,45.93,45.94,45.86,45.87,155662.0,39.8534,39.8621,39.7927,39.8013,155662.0
2019-10-22 15:45:00,45.88,45.88,45.77,45.79,335399.0,39.81,39.81,39.7146,39.7319,335399.0
2019-10-22 15:50:00,45.79,45.8,45.75,45.77,234432.0,39.7319,39.7406,39.6972,39.7146,234432.0
2019-10-22 15:55:00,45.76,45.81,45.73,45.77,789300.0,39.7059,39.7493,39.6799,39.7146,789300.0
2019-10-23 09:30:00,46.05,46.19,45.86,45.92,484554.0,39.9575,40.079,39.7927,39.8447,484554.0
2019-10-23 09:35:00,45.91,45.95,45.72,45.79,192429.0,39.836,39.8708,39.6712,39.7319,192429.0
2019-10-23 09:40:00,45.79,45.83,45.68,45.72,122983.0,39.7319,39.7666,39.6365,39.6712,122983.0
2019-10-23 09:45:00,45.72,45.83,45.71,45.73,116354.0,39.6712,39.7666,39.6625,39.6799,116354.0
2019-10-23 09:50:00,45.74,45.89,45.73,45.8,150779.0,39.6885,39.8187,39.6799,39.7406,150779.0
2019-10-23 09:55:00,45.8,45.98,45.8,45.97,189731.0,39.7406,39.8968,39.7406,39.8881,189731.0
2019-10-23 10:00:00,45.97,45.97,45.8,45.86,127853.0,39.8881,39.8881,39.7406,39.7927,127853.0
2019-10-23 10:05:00,45.86,45.91,45.75,45.76,140830.0,39.7927,39.836,39.6972,39.7059,140830.0
2019-10-23 10:10:00,45.76,45.8,45.74,45.79,110630.0,39.7059,39.7406,39.6885,39.7319,110630.0
2019-10-23 10:15:00,45.79,45.8,45.69,45.71,119216.0,39.7319,39.7406,39.6452,39.6625,119216.0
2019-10-23 10:20:00,45.72,45.8,45.71,45.73,98851.0,39.6712,39.7406,39.6625,39.6799,98851.0
2019-10-23 10:25:00,45.73,45.74,45.69,45.72,130895.0,39.6799,39.6885,39.6452,39.6712,130895.0
2019-10-23 10:30:00,45.73,45.75,45.64,45.69,154351.0,39.6799,39.6972,39.6018,39.6452,154351.0
2019-10-23 10:35:00,45.68,45.69,45.61,45.62,116836.0,39.6365,39.6452,39.5757,39.5844,116836.0
2019-10-23 10:40:00,45.62,45.62,45.54,45.54,123485.0,39.5844,39.5844,39.515,39.515,123485.0
2019-10-23 10:45:00,45.55,45.63,45.54,45.61,271891.0,39.5237,39.5931,39.515,39.5757,271891.0
2019-10-23 10:50:00,45.6,45.73,45.58,45.66,268806.0,39.5671,39.6799,39.5497,39.6191,268806.0
2019-10-23 10:55:00,45.67,45.69,45.64,45.64,142580.0,39.6278,39.6452,39.6018,39.6018,142580.0
2019-10-23 11:00:00,45.64,45.69,45.63,45.65,153415.0,39.6018,39.6452,39.5931,39.6104,153415.0
2019-10-23 11:05:00,45.64,45.68,45.64,45.65,154932.0,39.6018,39.6365,39.6018,39.6104,154932.0
2019-10-23 11:10:00,45.66,45.67,45.64,45.64,92685.0,39.6191,39.6278,39.6018,39.6018,92685.0
2019-10-23 11:15:00,45.65,45.71,45.64,45.68,124774.0,39.6104,39.6625,39.6018,39.6365,124774.0
2019-10-23 11:20:00,45.68,45.68,45.62,45.63,90166.0,39.6365,39.6365,39.5844,39.5931,90166.0
2019-10-23 11:25:00,45.63,45.64,45.62,45.63,100042.0,39.5931,39.6018,39.5844,39.5931,100042.0
2019-10-23 11:30:00,45.63,45.64,45.56,45.57,141509.0,39.5931,39.6018,39.5324,39.541,141509.0
2019-10-23 11:35:00,45.58,45.58,45.54,45.55,136607.0,39.5497,39.5497,39.515,39.5237,136607.0
2019-10-23 11:40:00,45.55,45.59,45.51,45.55,505711.0,39.5237,39.5584,39.489,39.5237,505711.0
2019-10-23 11:45:00,45.54,45.54,45.49,45.51,213537.0,39.515,39.515,39.4716,39.489,213537.0
2019-10-23 11:50:00,45.51,45.53,45.48,45.53,90934.0,39.489,39.5063,39.4629,39.5063,90934.0
2019-10-23 11:55:00,45.53,45.56,45.47,45.48,138613.0,39.5063,39.5324,39.4543,39.4629,138613.0
2019-10-23 12:00:00,45.48,45.55,45.48,45.53,106480.0,39.4629,39.5237,39.4629,39.5063,106480.0
2019-10-23 12:05:00,45.52,45.53,45.47,45.47,62508.0,39.4976,39.5063,39.4543,39.4543,62508.0
2019-10-23 12:10:00,45.47,45.58,45.47,45.57,74621.0,39.4543,39.5497,39.4543,39.541,74621.0
2019-10-23 12:15:00,45.57,45.59,45.54,45.55,77020.0,39.541,39.5584,39.515,39.5237,77020.0
2019-10-23 12:20:00,45.55,45.56,45.54,45.55,63277.0,39.5237,39.5324,39.515,39.5237,63277.0
2019-10-23 12:25:00,45.55,45.55,45.52,45.54,139650.0,39.5237,39.5237,39.4976,39.515,139650.0
2019-10-23 12:30:00,45.54,45.56,45.52,45.55,110447.0,39.515,39.5324,39.4976,39.5237,110447.0
2019-10-23 12:35:00,45.54,45.55,45.54,45.55,194628.0,39.515,39.5237,39.515,39.5237,194628.0
2019-10-23 12:40:00,45.55,45.55,45.49,45.52,99970.0,39.5237,39.5237,39.4716,39.4976,99970.0
2019-10-23 12:45:00,45.53,45.55,45.53,45.55,50052.0,39.5063,39.5237,39.5063,39.5237,50052.0
2019-10-23 12:50:00,45.55,45.56,45.54,45.55,217873.0,39.5237,39.5324,39.515,39.5237,217873.0
2019-10-23 12:55:00,45.55,45.55,45.52,45.53,205086.0,39.5237,39.5237,39.4976,39.5063,205086.0
2019-10-23 13:00:00,45.54,45.55,45.52,45.55,530918.0,39.515,39.5237,39.4976,39.5237,530918.0
2019-10-23 13:05:00,45.55,45.62,45.53,45.62,731651.0,39.5237,39.5844,39.5063,39.5844,731651.0
2019-10-23 13:10:00,45.61,45.66,45.61,45.65,128045.0,39.5757,39.6191,39.5757,39.6104,128045.0
2019-10-23 13:15:00,45.64,45.67,45.63,45.66,134665.0,39.6018,39.6278,39.5931,39.6191,134665.0
2019-10-23 13:20:00,45.66,45.66,45.58,45.63,142445.0,39.6191,39.6191,39.5497,39.5931,142445.0
2019-10-23 13:25:00,45.63,45.65,45.62,45.65,238080.0,39.5931,39.6104,39.5844,39.6104,238080.0
2019-10-23 13:30:00,45.65,45.66,45.62,45.66,98080.0,39.6104,39.6191,39.5844,39.6191,98080.0
2019-10-23 13:35:00,45.66,45.66,45.59,45.61,90896.0,39.6191,39.6191,39.5584,39.5757,90896.0
2019-10-23 13:40:00,45.6,45.64,45.59,45.64,198787.0,39.5671,39.6018,39.5584,39.6018,198787.0
2019-10-23 13:45:00,45.65,45.66,45.64,45.65,109594.0,39.6104,39.6191,39.6018,39.6104,109594.0
2019-10-23 13:50:00,45.66,45.66,45.65,45.66,26596.0,39.6191,39.6191,39.6104,39.6191,26596.0
2019-10-23 13:55:00,45.65,45.66,45.62,45.62,92706.0,39.6104,39.6191,39.5844,39.5844,92706.0
2019-10-23 14:00:00,45.62,45.63,45.59,45.63,175616.0,39.5844,39.5931,39.5584,39.5931,175616.0
2019-10-23 14:05:00,45.62,45.63,45.59,45.61,352484.0,39.5844,39.5931,39.5584,39.5757,352484.0
2019-10-23 14:10:00,45.61,45.66,45.6,45.65,105640.0,39.5757,39.6191,39.5671,39.6104,105640.0
2019-10-23 14:15:00,45.65,45.65,45.58,45.59,249347.0,39.6104,39.6104,39.5497,39.5584,249347.0
2019-10-23 14:20:00,45.59,45.62,45.56,45.59,168025.0,39.5584,39.5844,39.5324,39.5584,168025.0
2019-10-23 14:25:00,45.59,45.59,45.54,45.55,189198.0,39.5584,39.5584,39.515,39.5237,189198.0
2019-10-23 14:30:00,45.56,45.62,45.54,45.61,212997.0,39.5324,39.5844,39.515,39.5757,212997.0
2019-10-23 14:35:00,45.61,45.63,45.57,45.58,262607.0,39.5757,39.5931,39.541,39.5497,262607.0
2019-10-23 14:40:00,45.58,45.63,45.57,45.61,214469.0,39.5497,39.5931,39.541,39.5757,214469.0
2019-10-23 14:45:00,45.62,45.63,45.59,45.61,76515.0,39.5844,39.5931,39.5584,39.5757,76515.0
2019-10-23 14:50:00,45.61,45.64,45.6,45.63,115703.0,39.5757,39.6018,39.5671,39.5931,115703.0
2019-10-23 14:55:00,45.62,45.65,45.54,45.58,513487.0,39.5844,39.6104,39.515,39.5497,513487.0
2019-10-23 15:00:00,45.59,45.6,45.53,45.55,410707.0,39.5584,39.5671,39.5063,39.5237,410707.0
2019-10-23 15:05:00,45.55,45.58,45.53,45.55,333438.0,39.5237,39.5497,39.5063,39.5237,333438.0
2019-10-23 15:10:00,45.55,45.59,45.52,45.55,168109.0,39.5237,39.5584,39.4976,39.5237,168109.0
2019-10-23 15:15:00,45.55,45.59,45.55,45.57,123730.0,39.5237,39.5584,39.5237,39.541,123730.0
2019-10-23 15:20:00,45.57,45.6,45.56,45.58,200903.0,39.541,39.5671,39.5324,39.5497,200903.0
2019-10-23 15:25:00,45.59,45.64,45.58,45.63,302808.0,39.5584,39.6018,39.5497,39.5931,302808.0
2019-10-23 15:30:00,45.63,45.7,45.63,45.7,143553.0,39.5931,39.6538,39.5931,39.6538,143553.0
2019-10-23 15:35:00,45.69,45.76,45.67,45.67,270234.0,39.6452,39.7059,39.6278,39.6278,270234.0
2019-10-23 15:40:00,45.68,45.71,45.66,45.71,264500.0,39.6365,39.6625,39.6191,39.6625,264500.0
2019-10-23 15:45:00,45.71,45.73,45.7,45.71,152841.0,39.6625,39.6799,39.6538,39.6625,152841.0
2019-10-23 15:50:00,45.71,45.74,45.67,45.71,694019.0,39.6625,39.6885,39.6278,39.6625,694019.0
2019-10-23 15:55:00,45.71,45.79,45.66,45.74,1090681.0,39.6625,39.7319,39.6191,39.6885,1090681.0
2019-10-24 09:30:00,47.02,47.26,46.66,46.66,785140.0,40.7992,41.0074,40.4868,40.4868,785140.0
2019-10-24 09:35:00,46.69,46.72,46.4,46.41,305141.0,40.5129,40.5389,40.2612,40.2699,305141.0
2019-10-24 09:40:00,46.4,46.41,46.01,46.01,243301.0,40.2612,40.2699,39.9228,39.9228,243301.0
2019-10-24 09:45:00,46.02,46.27,45.97,45.97,507728.0,39.9315,40.1484,39.8881,39.8881,507728.0
2019-10-24 09:50:00,45.97,46.03,45.84,45.96,349924.0,39.8881,39.9402,39.7753,39.8794,349924.0
2019-10-24 09:55:00,45.95,45.99,45.64,45.68,271759.0,39.8708,39.9055,39.6018,39.6365,271759.0
2019-10-24 10:00:00,45.68,45.89,45.67,45.68,342552.0,39.6365,39.8187,39.6278,39.6365,342552.0
2019-10-24 10:05:00,45.67,45.69,45.52,45.58,161552.0,39.6278,39.6452,39.4976,39.5497,161552.0
2019-10-24 10:10:00,45.58,45.92,45.58,45.91,241183.0,39.5497,39.8447,39.5497,39.836,241183.0
2019-10-24 10:15:00,45.92,45.96,45.8,45.84,184881.0,39.8447,39.8794,39.7406,39.7753,184881.0
2019-10-24 10:20:00,45.84,46.0,45.84,45.98,274709.0,39.7753,39.9141,39.7753,39.8968,274709.0
2019-10-24 10:25:00,45.98,46.0,45.91,45.91,144562.0,39.8968,39.9141,39.836,39.836,144562.0
2019-10-24 10:30:00,45.91,45.91,45.75,45.79,169673.0,39.836,39.836,39.6972,39.7319,169673.0
2019-10-24 10:35:00,45.79,45.88,45.75,45.75,103837.0,39.7319,39.81,39.6972,39.6972,103837.0
2019-10-24 10:40:00,45.76,45.86,45.75,45.85,83834.0,39.7059,39.7927,39.6972,39.784,83834.0
2019-10-24 10:45:00,45.85,45.85,45.71,45.72,70851.0,39.784,39.784,39.6625,39.6712,70851.0
2019-10-24 10:50:00,45.72,45.73,45.65,45.69,96561.0,39.6712,39.6799,39.6104,39.6452,96561.0
2019-10-24 10:55:00,45.7,45.8,45.65,45.8,108681.0,39.6538,39.7406,39.6104,39.7406,108681.0
2019-10-24 11:00:00,45.8,45.82,45.67,45.69,82920.0,39.7406,39.758,39.6278,39.6452,82920.0
2019-10-24 11:05:00,45.69,45.8,45.69,45.77,52352.0,39.6452,39.7406,39.6452,39.7146,52352.0
2019-10-24 11:10:00,45.78,45.85,45.72,45.73,66925.0,39.7232,39.784,39.6712,39.6799,66925.0
2019-10-24 11:15:00,45.73,45.73,45.68,45.72,41713.0,39.6799,39.6799,39.6365,39.6712,41713.0
2019-10-24 11:20:00,45.72,45.78,45.68,45.68,44018.0,39.6712,39.7232,39.6365,39.6365,44018.0
2019-10-24 11:25:00,45.69,45.75,45.68,45.74,52039.0,39.6452,39.6972,39.6365,39.6885,52039.0
2019-10-24 11:30:00,45.75,45.88,45.75,45.87,130869.0,39.6972,39.81,39.6972,39.8013,130869.0
2019-10-24 11:35:00,45.88,45.94,45.87,45.93,60725.0,39.81,39.8621,39.8013,39.8534,60725.0
2019-10-24 11:40:00,45.93,45.94,45.86,45.87,53203.0,39.8534,39.8621,39.7927,39.8013,53203.0
2019-10-24 11:45:00,45.86,45.86,45.72,45.73,72227.0,39.7927,39.7927,39.6712,39.6799,72227.0
2019-10-24 11:50:00,45.74,45.77,45.66,45.68,132468.0,39.6885,39.7146,39.6191,39.6365,132468.0
2019-10-24 11:55:00,45.69,45.7,45.6,45.61,58477.0,39.6452,39.6538,39.5671,39.5757,58477.0
2019-10-24 12:00:00,45.62,45.7,45.62,45.64,82600.0,39.5844,39.6538,39.5844,39.6018,82600.0
2019-10-24 12:05:00,45.64,45.64,45.55,45.62,81831.0,39.6018,39.6018,39.5237,39.5844,81831.0
2019-10-24 12:10:00,45.62,45.63,45.55,45.6,86467.0,39.5844,39.5931,39.5237,39.5671,86467.0
2019-10-24 12:15:00,45.59,45.59,45.51,45.59,84109.0,39.5584,39.5584,39.489,39.5584,84109.0
2019-10-24 12:20:00,45.59,45.61,45.53,45.53,56804.0,39.5584,39.5757,39.5063,39.5063,56804.0
2019-10-24 12:25:00,45.53,45.58,45.52,45.55,45502.0,39.5063,39.5497,39.4976,39.5237,45502.0
2019-10-24 12:30:00,45.55,45.55,45.42,45.45,625089.0,39.5237,39.5237,39.4109,39.4369,625089.0
2019-10-24 12:35:00,45.46,45.5,45.42,45.43,74269.0,39.4456,39.4803,39.4109,39.4196,74269.0
2019-10-24 12:40:00,45.43,45.44,45.34,45.36,82620.0,39.4196,39.4282,39.3415,39.3588,82620.0
2019-10-24 12:45:00,45.36,45.42,45.34,45.41,50833.0,39.3588,39.4109,39.3415,39.4022,50833.0
2019-10-24 12:50:00,45.41,45.42,45.27,45.28,103668.0,39.4022,39.4109,39.2807,39.2894,103668.0
2019-10-24 12:55:00,45.28,45.34,45.26,45.27,83317.0,39.2894,39.3415,39.272,39.2807,83317.0
2019-10-24 13:00:00,45.28,45.29,45.03,45.04,273145.0,39.2894,39.2981,39.0725,39.0812,273145.0
2019-10-24 13:05:00,45.05,45.09,44.92,44.95,258372.0,39.0898,39.1245,38.977,39.0031,258372.0
2019-10-24 13:10:00,44.95,45.18,44.94,45.15,337339.0,39.0031,39.2026,38.9944,39.1766,337339.0
2019-10-24 13:15:00,45.16,45.17,45.05,45.05,163988.0,39.1853,39.194,39.0898,39.0898,163988.0
2019-10-24 13:20:00,45.06,45.1,45.05,45.05,115599.0,39.0985,39.1332,39.0898,39.0898,115599.0
2019-10-24 13:25:00,45.05,45.06,44.99,45.01,120736.0,39.0898,39.0985,39.0378,39.0551,120736.0
2019-10-24 13:30:00,45.01,45.02,44.96,44.97,71244.0,39.0551,39.0638,39.0117,39.0204,71244.0
2019-10-24 13:35:00,44.98,44.99,44.94,44.95,82580.0,39.0291,39.0378,38.9944,39.0031,82580.0
2019-10-24 13:40:00,44.95,44.97,44.8,44.82,232361.0,39.0031,39.0204,38.8729,38.8903,232361.0
2019-10-24 13:45:00,44.82,44.83,44.74,44.79,150398.0,38.8903,38.8989,38.8208,38.8642,150398.0
2019-10-24 13:50:00,44.78,44.89,44.76,44.87,111940.0,38.8555,38.951,38.8382,38.9336,111940.0
2019-10-24 13:55:00,44.87,44.9,44.79,44.8,121724.0,38.9336,38.9597,38.8642,38.8729,121724.0
2019-10-24 14:00:00,44.81,44.83,44.78,44.8,158285.0,38.8816,38.8989,38.8555,38.8729,158285.0
2019-10-24 14:05:00,44.79,44.81,44.77,44.78,75552.0,38.8642,38.8816,38.8469,38.8555,75552.0
2019-10-24 14:10:00,44.78,44.79,44.73,44.75,119825.0,38.8555,38.8642,38.8122,38.8295,119825.0
2019-10-24 14:15:00,44.75,44.76,44.72,44.73,68098.0,38.8295,38.8382,38.8035,38.8122,68098.0
2019-10-24 14:20:00,44.72,44.75,44.7,44.71,254603.0,38.8035,38.8295,38.7861,38.7948,254603.0
2019-10-24 14:25:00,44.72,44.74,44.69,44.71,151924.0,38.8035,38.8208,38.7775,38.7948,151924.0
2019-10-24 14:30:00,44.71,44.75,44.66,44.73,161148.0,38.7948,38.8295,38.7514,38.8122,161148.0
2019-10-24 14:35:00,44.74,44.75,44.72,44.74,185761.0,38.8208,38.8295,38.8035,38.8208,185761.0
2019-10-24 14:40:00,44.75,44.83,44.74,44.79,281644.0,38.8295,38.8989,38.8208,38.8642,281644.0
2019-10-24 14:45:00,44.8,44.81,44.76,44.76,111632.0,38.8729,38.8816,38.8382,38.8382,111632.0
2019-10-24 14:50:00,44.76,44.81,44.76,44.8,54607.0,38.8382,38.8816,38.8382,38.8729,54607.0
2019-10-24 14:55:00,44.8,44.81,44.78,44.79,142995.0,38.8729,38.8816,38.8555,38.8642,142995.0
2019-10-24 15:00:00,44.8,44.89,44.79,44.86,539112.0,38.8729,38.951,38.8642,38.925,539112.0
2019-10-24 15:05:00,44.86,44.88,44.85,44.87,165547.0,38.925,38.9423,38.9163,38.9336,165547.0
2019-10-24 15:10:00,44.87,44.88,44.82,44.82,121364.0,38.9336,38.9423,38.8903,38.8903,121364.0
2019-10-24 15:15:00,44.83,44.83,44.79,44.79,135687.0,38.8989,38.8989,38.8642,38.8642,135687.0
2019-10-24 15:20:00,44.79,44.83,44.76,44.79,301503.0,38.8642,38.8989,38.8382,38.8642,301503.0
2019-10-24 15:25:00,44.79,44.8,44.75,44.78,141460.0,38.8642,38.8729,38.8295,38.8555,141460.0
2019-10-24 15:30:00,44.77,44.8,44.71,44.73,194419.0,38.8469,38.8729,38.7948,38.8122,194419.0
2019-10-24 15:35:00,44.73,44.73,44.5,44.51,345437.0,38.8122,38.8122,38.6126,38.6213,345437.0
2019-10-24 15:40:00,44.51,44.62,44.5,44.59,411930.0,38.6213,38.7167,38.6126,38.6907,411930.0
2019-10-24 15:45:00,44.59,44.74,44.58,44.74,398826.0,38.6907,38.8208,38.682,38.8208,398826.0
2019-10-24 15:50:00,44.74,44.76,44.68,44.74,440429.0,38.8208,38.8382,38.7688,38.8208,440429.0
2019-10-24 15:55:00,44.74,44.9,44.74,44.83,1243261.0,38.8208,38.9597,38.8208,38.8989,1243261.0
2019-10-25 09:30:00,45.23,45.38,44.93,45.14,547386.0,39.246,39.3762,38.9857,39.1679,547386.0
2019-10-25 09:35:00,45.15,45.39,45.11,45.24,311558.0,39.1766,39.3848,39.1419,39.2547,311558.0
2019-10-25 09:40:00,45.25,45.42,45.22,45.36,201590.0,39.2634,39.4109,39.2373,39.3588,201590.0
2019-10-25 09:45:00,45.37,45.42,45.23,45.42,686199.0,39.3675,39.4109,39.246,39.4109,686199.0
2019-10-25 09:50:00,45.41,45.66,45.4,45.53,485677.0,39.4022,39.6191,39.3935,39.5063,485677.0
2019-10-25 09:55:00,45.53,45.62,45.48,45.54,177028.0,39.5063,39.5844,39.4629,39.515,177028.0
2019-10-25 10:00:00,45.54,45.67,45.52,45.55,166013.0,39.515,39.6278,39.4976,39.5237,166013.0
2019-10-25 10:05:00,45.55,45.59,45.39,45.4,136900.0,39.5237,39.5584,39.3848,39.3935,136900.0
2019-10-25 10:10:00,45.4,45.42,45.33,45.38,108600.0,39.3935,39.4109,39.3328,39.3762,108600.0
2019-10-25 10:15:00,45.38,45.52,45.37,45.51,145112.0,39.3762,39.4976,39.3675,39.489,145112.0
2019-10-25 10:20:00,45.51,45.58,45.46,45.53,286007.0,39.489,39.5497,39.4456,39.5063,286007.0
2019-10-25 10:25:00,45.54,45.68,45.54,45.66,152920.0,39.515,39.6365,39.515,39.6191,152920.0
2019-10-25 10:30:00,45.65,45.66,45.56,45.57,111998.0,39.6104,39.6191,39.5324,39.541,111998.0
2019-10-25 10:35:00,45.56,45.62,45.51,45.58,74497.0,39.5324,39.5844,39.489,39.5497,74497.0
2019-10-25 10:40:00,45.58,45.59,45.43,45.5,96642.0,39.5497,39.5584,39.4196,39.4803,96642.0
2019-10-25 10:45:00,45.5,45.65,45.49,45.61,151634.0,39.4803,39.6104,39.4716,39.5757,151634.0
2019-10-25 10:50:00,45.61,45.63,45.55,45.59,133688.0,39.5757,39.5931,39.5237,39.5584,133688.0
2019-10-25 10:55:00,45.59,45.63,45.55,45.61,162862.0,39.5584,39.5931,39.5237,39.5757,162862.0
2019-10-25 11:00:00,45.61,45.62,45.59,45.61,113225.0,39.5757,39.5844,39.5584,39.5757,113225.0
2019-10-25 11:05:00,45.62,45.64,45.57,45.6,89512.0,39.5844,39.6018,39.541,39.5671,89512.0
2019-10-25 11:10:00,45.6,45.62,45.57,45.59,171910.0,39.5671,39.5844,39.541,39.5584,171910.0
2019-10-25 11:15:00,45.59,45.67,45.59,45.66,927200.0,39.5584,39.6278,39.5584,39.6191,927200.0
2019-10-25 11:20:00,45.65,45.76,45.64,45.76,228863.0,39.6104,39.7059,39.6018,39.7059,228863.0
2019-10-25 11:25:00,45.75,45.76,45.69,45.71,111682.0,39.6972,39.7059,39.6452,39.6625,111682.0
2019-10-25 11:30:00,45.72,45.73,45.68,45.71,115602.0,39.6712,39.6799,39.6365,39.6625,115602.0
2019-10-25 11:35:00,45.72,45.72,45.61,45.64,114814.0,39.6712,39.6712,39.5757,39.6018,114814.0
2019-10-25 11:40:00,45.64,45.72,45.63,45.71,88189.0,39.6018,39.6712,39.5931,39.6625,88189.0
2019-10-25 11:45:00,45.71,45.72,45.67,45.72,119270.0,39.6625,39.6712,39.6278,39.6712,119270.0
2019-10-25 11:50:00,45.72,45.72,45.65,45.66,161822.0,39.6712,39.6712,39.6104,39.6191,161822.0
2019-10-25 11:55:00,45.65,45.66,45.62,45.65,55584.0,39.6104,39.6191,39.5844,39.6104,55584.0
2019-10-25 12:00:00,45.65,45.69,45.64,45.66,153701.0,39.6104,39.6452,39.6018,39.6191,153701.0
2019-10-25 12:05:00,45.66,45.68,45.63,45.64,110360.0,39.6191,39.6365,39.5931,39.6018,110360.0
2019-10-25 12:10:00,45.64,45.66,45.63,45.65,49341.0,39.6018,39.6191,39.5931,39.6104,49341.0
2019-10-25 12:15:00,45.65,45.69,45.64,45.68,53460.0,39.6104,39.6452,39.6018,39.6365,53460.0
2019-10-25 12:20:00,45.69,45.72,45.67,45.71,44565.0,39.6452,39.6712,39.6278,39.6625,44565.0
2019-10-25 12:25:00,45.71,45.76,45.7,45.76,48880.0,39.6625,39.7059,39.6538,39.7059,48880.0
2019-10-25 12:30:00,45.76,45.78,45.74,45.76,87407.0,39.7059,39.7232,39.6885,39.7059,87407.0
2019-10-25 12:35:00,45.76,45.76,45.73,45.74,46554.0,39.7059,39.7059,39.6799,39.6885,46554.0
2019-10-25 12:40:00,45.73,45.74,45.69,45.72,55597.0,39.6799,39.6885,39.6452,39.6712,55597.0
2019-10-25 12:45:00,45.72,45.73,45.68,45.71,30927.0,39.6712,39.6799,39.6365,39.6625,30927.0
2019-10-25 12:50:00,45.72,45.73,45.69,45.71,56425.0,39.6712,39.6799,39.6452,39.6625,56425.0
2019-10-25 12:55:00,45.71,45.71,45.69,45.7,22325.0,39.6625,39.6625,39.6452,39.6538,22325.0
2019-10-25 13:00:00,45.7,45.72,45.69,45.7,41907.0,39.6538,39.6712,39.6452,39.6538,41907.0
2019-10-25 13:05:00,45.7,45.72,45.69,45.72,38413.0,39.6538,39.6712,39.6452,39.6712,38413.0
2019-10-25 13:10:00,45.72,45.72,45.68,45.7,47207.0,39.6712,39.6712,39.6365,39.6538,47207.0
2019-10-25 13:15:00,45.7,45.72,45.69,45.72,50776.0,39.6538,39.6712,39.6452,39.6712,50776.0
2019-10-25 13:20:00,45.72,45.72,45.69,45.71,57016.0,39.6712,39.6712,39.6452,39.6625,57016.0
2019-10-25 13:25:00,45.71,45.71,45.69,45.7,37209.0,39.6625,39.6625,39.6452,39.6538,37209.0
2019-10-25 13:30:00,45.7,45.7,45.64,45.67,94341.0,39.6538,39.6538,39.6018,39.6278,94341.0
2019-10-25 13:35:00,45.67,45.68,45.65,45.67,37138.0,39.6278,39.6365,39.6104,39.6278,37138.0
2019-10-25 13:40:00,45.67,45.67,45.65,45.66,75377.0,39.6278,39.6278,39.6104,39.6191,75377.0
2019-10-25 13:45:00,45.66,45.7,45.65,45.66,53603.0,39.6191,39.6538,39.6104,39.6191,53603.0
2019-10-25 13:50:00,45.66,45.68,45.65,45.67,44475.0,39.6191,39.6365,39.6104,39.6278,44475.0
2019-10-25 13:55:00,45.67,45.68,45.65,45.66,27836.0,39.6278,39.6365,39.6104,39.6191,27836.0
2019-10-25 14:00:00,45.65,45.66,45.59,45.61,171509.0,39.6104,39.6191,39.5584,39.5757,171509.0
2019-10-25 14:05:00,45.6,45.62,45.59,45.61,31593.0,39.5671,39.5844,39.5584,39.5757,31593.0
2019-10-25 14:10:00,45.61,45.63,45.59,45.6,68774.0,39.5757,39.5931,39.5584,39.5671,68774.0
2019-10-25 14:15:00,45.6,45.63,45.6,45.62,48065.0,39.5671,39.5931,39.5671,39.5844,48065.0
2019-10-25 14:20:00,45.62,45.64,45.61,45.62,66635.0,39.5844,39.6018,39.5757,39.5844,66635.0
2019-10-25 14:25:00,45.63,45.67,45.62,45.63,62336.0,39.5931,39.6278,39.5844,39.5931,62336.0
2019-10-25 14:30:00,45.63,45.64,45.58,45.6,153044.0,39.5931,39.6018,39.5497,39.5671,153044.0
2019-10-25 14:35:00,45.59,45.61,45.57,45.61,57346.0,39.5584,39.5757,39.541,39.5757,57346.0
2019-10-25 14:40:00,45.6,45.61,45.59,45.6,33274.0,39.5671,39.5757,39.5584,39.5671,33274.0
2019-10-25 14:45:00,45.61,45.66,45.6,45.66,59344.0,39.5757,39.6191,39.5671,39.6191,59344.0
2019-10-25 14:50:00,45.66,45.68,45.54,45.55,139920.0,39.6191,39.6365,39.515,39.5237,139920.0
2019-10-25 14:55:00,45.54,45.57,45.49,45.57,179211.0,39.515,39.541,39.4716,39.541,179211.0
2019-10-25 15:00:00,45.56,45.57,45.54,45.56,74345.0,39.5324,39.541,39.515,39.5324,74345.0
2019-10-25 15:05:00,45.56,45.57,45.54,45.56,54243.0,39.5324,39.541,39.515,39.5324,54243.0
2019-10-25 15:10:00,45.57,45.58,45.54,45.58,62030.0,39.541,39.5497,39.515,39.5497,62030.0
2019-10-25 15:15:00,45.58,45.59,45.56,45.59,68384.0,39.5497,39.5584,39.5324,39.5584,68384.0
2019-10-25 15:20:00,45.59,45.64,45.57,45.63,145873.0,39.5584,39.6018,39.541,39.5931,145873.0
2019-10-25 15:25:00,45.64,45.66,45.62,45.64,105050.0,39.6018,39.6191,39.5844,39.6018,105050.0
2019-10-25 15:30:00,45.64,45.69,45.62,45.69,113337.0,39.6018,39.6452,39.5844,39.6452,113337.0
2019-10-25 15:35:00,45.68,45.69,45.65,45.65,100264.0,39.6365,39.6452,39.6104,39.6104,100264.0
2019-10-25 15:40:00,45.65,45.66,45.62,45.66,194958.0,39.6104,39.6191,39.5844,39.6191,194958.0
2019-10-25 15:45:00,45.66,45.66,45.64,45.66,273870.0,39.6191,39.6191,39.6018,39.6191,273870.0
2019-10-25 15:50:00,45.65,45.67,45.59,45.64,597787.0,39.6104,39.6278,39.5584,39.6018,597787.0
2019-10-25 15:55:00,45.65,45.72,45.62,45.63,828431.0,39.6104,39.6712,39.5844,39.5931,828431.0
2019-10-28 09:30:00,45.39,45.72,45.38,45.56,318747.0,39.3848,39.6712,39.3762,39.5324,318747.0
2019-10-28 09:35:00,45.59,45.83,45.53,45.78,97976.0,39.5584,39.7666,39.5063,39.7232,97976.0
2019-10-28 09:40:00,45.78,45.96,45.77,45.95,108497.0,39.7232,39.8794,39.7146,39.8708,108497.0
2019-10-28 09:45:00,45.96,46.05,45.94,45.99,119688.0,39.8794,39.9575,39.8621,39.9055,119688.0
2019-10-28 09:50:00,45.99,46.01,45.92,45.95,164332.0,39.9055,39.9228,39.8447,39.8708,164332.0
2019-10-28 09:55:00,45.96,46.0,45.8,45.84,137834.0,39.8794,39.9141,39.7406,39.7753,137834.0
2019-10-28 10:00:00,45.85,46.0,45.84,45.96,203434.0,39.784,39.9141,39.7753,39.8794,203434.0
2019-10-28 10:05:00,45.95,46.04,45.92,46.03,131768.0,39.8708,39.9488,39.8447,39.9402,131768.0
2019-10-28 10:10:00,46.03,46.04,45.97,45.97,147271.0,39.9402,39.9488,39.8881,39.8881,147271.0
2019-10-28 10:15:00,45.98,45.99,45.89,45.96,433054.0,39.8968,39.9055,39.8187,39.8794,433054.0
2019-10-28 10:20:00,45.96,46.01,45.9,45.93,113057.0,39.8794,39.9228,39.8274,39.8534,113057.0
2019-10-28 10:25:00,45.94,45.96,45.9,45.94,60405.0,39.8621,39.8794,39.8274,39.8621,60405.0
2019-10-28 10:30:00,45.94,45.99,45.93,45.96,64209.0,39.8621,39.9055,39.8534,39.8794,64209.0
2019-10-28 10:35:00,45.95,45.98,45.94,45.95,121590.0,39.8708,39.8968,39.8621,39.8708,121590.0
2019-10-28 10:40:00,45.94,45.97,45.89,45.96,122738.0,39.8621,39.8881,39.8187,39.8794,122738.0
2019-10-28 10:45:00,45.97,46.01,45.94,45.95,129363.0,39.8881,39.9228,39.8621,39.8708,129363.0
2019-10-28 10:50:00,45.96,45.96,45.84,45.86,86456.0,39.8794,39.8794,39.7753,39.7927,86456.0
2019-10-28 10:55:00,45.85,45.91,45.83,45.84,120400.0,39.784,39.836,39.7666,39.7753,120400.0
2019-10-28 11:00:00,45.84,45.88,45.8,45.87,82024.0,39.7753,39.81,39.7406,39.8013,82024.0
2019-10-28 11:05:00,45.86,45.87,45.82,45.83,75213.0,39.7927,39.8013,39.758,39.7666,75213.0
2019-10-28 11:10:00,45.83,45.83,45.81,45.81,35479.0,39.7666,39.7666,39.7493,39.7493,35479.0
2019-10-28 11:15:00,45.81,45.83,45.78,45.83,79173.0,39.7493,39.7666,39.7232,39.7666,79173.0
2019-10-28 11:20:00,45.83,45.84,45.79,45.8,67004.0,39.7666,39.7753,39.7319,39.7406,67004.0
2019-10-28 11:25:00,45.8,45.8,45.75,45.8,69651.0,39.7406,39.7406,39.6972,39.7406,69651.0
2019-10-28 11:30:00,45.8,45.82,45.78,45.82,110186.0,39.7406,39.758,39.7232,39.758,110186.0
2019-10-28 11:35:00,45.81,45.83,45.78,45.79,29729.0,39.7493,39.7666,39.7232,39.7319,29729.0
2019-10-28 11:40:00,45.78,45.81,45.75,45.81,95582.0,39.7232,39.7493,39.6972,39.7493,95582.0
2019-10-28 11:45:00,45.82,45.85,45.8,45.83,91078.0,39.758,39.784,39.7406,39.7666,91078.0
2019-10-28 11:50:00,45.83,45.85,45.74,45.74,94937.0,39.7666,39.784,39.6885,39.6885,94937.0
2019-10-28 11:55:00,45.73,45.75,45.69,45.7,66253.0,39.6799,39.6972,39.6452,39.6538,66253.0
2019-10-28 12:00:00,45.69,45.7,45.65,45.66,48527.0,39.6452,39.6538,39.6104,39.6191,48527.0
2019-10-28 12:05:00,45.65,45.72,45.64,45.72,113635.0,39.6104,39.6712,39.6018,39.6712,113635.0
2019-10-28 12:10:00,45.71,45.79,45.69,45.79,130646.0,39.6625,39.7319,39.6452,39.7319,130646.0
2019-10-28 12:15:00,45.79,45.81,45.7,45.71,89226.0,39.7319,39.7493,39.6538,39.6625,89226.0
2019-10-28 12:20:00,45.7,45.72,45.69,45.71,77422.0,39.6538,39.6712,39.6452,39.6625,77422.0
2019-10-28 12:25:00,45.71,45.71,45.67,45.69,110825.0,39.6625,39.6625,39.6278,39.6452,110825.0
2019-10-28 12:30:00,45.68,45.7,45.67,45.69,87357.0,39.6365,39.6538,39.6278,39.6452,87357.0
2019-10-28 12:35:00,45.69,45.7,45.68,45.7,58959.0,39.6452,39.6538,39.6365,39.6538,58959.0
2019-10-28 12:40:00,45.7,45.71,45.66,45.67,91353.0,39.6538,39.6625,39.6191,39.6278,91353.0
2019-10-28 12:45:00,45.67,45.68,45.63,45.64,69169.0,39.6278,39.6365,39.5931,39.6018,69169.0
2019-10-28 12:50:00,45.63,45.64,45.61,45.62,62238.0,39.5931,39.6018,39.5757,39.5844,62238.0
2019-10-28 12:55:00,45.62,45.62,45.6,45.62,46881.0,39.5844,39.5844,39.5671,39.5844,46881.0
2019-10-28 13:00:00,45.62,45.62,45.57,45.61,105177.0,39.5844,39.5844,39.541,39.5757,105177.0
2019-10-28 13:05:00,45.62,45.62,45.59,45.6,57677.0,39.5844,39.5844,39.5584,39.5671,57677.0
2019-10-28 13:10:00,45.61,45.63,45.59,45.63,61002.0,39.5757,39.5931,39.5584,39.5931,61002.0
2019-10-28 13:15:00,45.63,45.65,45.61,45.64,45308.0,39.5931,39.6104,39.5757,39.6018,45308.0
2019-10-28 13:20:00,45.64,45.65,45.61,45.62,27284.0,39.6018,39.6104,39.5757,39.5844,27284.0
2019-10-28 13:25:00,45.62,45.62,45.57,45.59,63472.0,39.5844,39.5844,39.541,39.5584,63472.0
2019-10-28 13:30:00,45.59,45.59,45.53,45.55,45090.0,39.5584,39.5584,39.5063,39.5237,45090.0
2019-10-28 13:35:00,45.55,45.57,45.54,45.57,40618.0,39.5237,39.541,39.515,39.541,40618.0
2019-10-28 13:40:00,45.56,45.57,45.54,45.56,39458.0,39.5324,39.541,39.515,39.5324,39458.0
2019-10-28 13:45:00,45.57,45.57,45.49,45.5,72042.0,39.541,39.541,39.4716,39.4803,72042.0
2019-10-28 13:50:00,45.51,45.51,45.46,45.47,50170.0,39.489,39.489,39.4456,39.4543,50170.0
2019-10-28 13:55:00,45.47,45.49,45.45,45.46,97732.0,39.4543,39.4716,39.4369,39.4456,97732.0
2019-10-28 14:00:00,45.47,45.51,45.46,45.47,121142.0,39.4543,39.489,39.4456,39.4543,121142.0
2019-10-28 14:05:00,45.46,45.47,45.44,45.45,57097.0,39.4456,39.4543,39.4282,39.4369,57097.0
2019-10-28 14:10:00,45.45,45.45,45.42,45.44,38091.0,39.4369,39.4369,39.4109,39.4282,38091.0
2019-10-28 14:15:00,45.43,45.43,45.38,45.42,414937.0,39.4196,39.4196,39.3762,39.4109,414937.0
2019-10-28 14:20:00,45.41,45.44,45.4,45.41,77375.0,39.4022,39.4282,39.3935,39.4022,77375.0
2019-10-28 14:25:00,45.42,45.43,45.38,45.41,191168.0,39.4109,39.4196,39.3762,39.4022,191168.0
2019-10-28 14:30:00,45.41,45.47,44.55,45.1,1593873.0,39.4022,39.4543,38.656,39.1332,1593873.0
2019-10-28 14:35:00,45.1,45.24,45.09,45.23,345633.0,39.1332,39.2547,39.1245,39.246,345633.0
2019-10-28 14:40:00,45.23,45.27,45.18,45.21,212004.0,39.246,39.2807,39.2026,39.2287,212004.0
2019-10-28 14:45:00,45.21,45.25,45.2,45.23,80043.0,39.2287,39.2634,39.22,39.246,80043.0
2019-10-28 14:50:00,45.22,45.39,45.21,45.39,182053.0,39.2373,39.3848,39.2287,39.3848,182053.0
2019-10-28 14:55:00,45.38,45.41,45.32,45.34,156663.0,39.3762,39.4022,39.3241,39.3415,156663.0
2019-10-28 15:00:00,45.34,45.39,45.33,45.33,101074.0,39.3415,39.3848,39.3328,39.3328,101074.0
2019-10-28 15:05:00,45.33,45.38,45.32,45.38,166911.0,39.3328,39.3762,39.3241,39.3762,166911.0
2019-10-28 15:10:00,45.38,45.44,45.37,45.42,101018.0,39.3762,39.4282,39.3675,39.4109,101018.0
2019-10-28 15:15:00,45.41,45.47,45.4,45.45,108241.0,39.4022,39.4543,39.3935,39.4369,108241.0
2019-10-28 15:20:00,45.44,45.5,45.44,45.5,180118.0,39.4282,39.4803,39.4282,39.4803,180118.0
2019-10-28 15:25:00,45.5,45.51,45.47,45.48,102609.0,39.4803,39.489,39.4543,39.4629,102609.0
2019-10-28 15:30:00,45.48,45.54,45.47,45.49,208011.0,39.4629,39.515,39.4543,39.4716,208011.0
2019-10-28 15:35:00,45.49,45.5,45.44,45.46,131764.0,39.4716,39.4803,39.4282,39.4456,131764.0
2019-10-28 15:40:00,45.45,45.47,45.44,45.46,102587.0,39.4369,39.4543,39.4282,39.4456,102587.0
2019-10-28 15:45:00,45.45,45.46,45.41,45.43,150339.0,39.4369,39.4456,39.4022,39.4196,150339.0
2019-10-28 15:50:00,45.43,45.44,45.4,45.44,236239.0,39.4196,39.4282,39.3935,39.4282,236239.0
2019-10-28 15:55:00,45.44,45.48,45.4,45.42,945186.0,39.4282,39.4629,39.3935,39.4109,945186.0
2019-10-29 09:30:00,45.2,45.34,45.15,45.15,286861.0,39.22,39.3415,39.1766,39.1766,286861.0
2019-10-29 09:35:00,45.14,45.22,45.12,45.16,183489.0,39.1679,39.2373,39.1506,39.1853,183489.0
2019-10-29 09:40:00,45.16,45.24,45.13,45.18,142506.0,39.1853,39.2547,39.1592,39.2026,142506.0
2019-10-29 09:45:00,45.19,45.32,45.12,45.3,118096.0,39.2113,39.3241,39.1506,39.3068,118096.0
2019-10-29 09:50:00,45.3,45.31,45.16,45.19,97920.0,39.3068,39.3154,39.1853,39.2113,97920.0
2019-10-29 09:55:00,45.19,45.19,45.12,45.14,125356.0,39.2113,39.2113,39.1506,39.1679,125356.0
2019-10-29 10:00:00,45.14,45.19,45.11,45.19,96949.0,39.1679,39.2113,39.1419,39.2113,96949.0
2019-10-29 10:05:00,45.19,45.2,45.15,45.19,130918.0,39.2113,39.22,39.1766,39.2113,130918.0
2019-10-29 10:10:00,45.19,45.35,45.18,45.22,109260.0,39.2113,39.3501,39.2026,39.2373,109260.0
2019-10-29 10:15:00,45.22,45.23,45.13,45.13,137317.0,39.2373,39.246,39.1592,39.1592,137317.0
2019-10-29 10:20:00,45.13,45.16,45.12,45.16,61718.0,39.1592,39.1853,39.1506,39.1853,61718.0
2019-10-29 10:25:00,45.16,45.2,45.14,45.15,83147.0,39.1853,39.22,39.1679,39.1766,83147.0
2019-10-29 10:30:00,45.14,45.23,45.12,45.22,134806.0,39.1679,39.246,39.1506,39.2373,134806.0
2019-10-29 10:35:00,45.21,45.29,45.19,45.19,117721.0,39.2287,39.2981,39.2113,39.2113,117721.0
2019-10-29 10:40:00,45.2,45.22,45.16,45.22,88124.0,39.22,39.2373,39.1853,39.2373,88124.0
2019-10-29 10:45:00,45.22,45.22,45.16,45.18,177793.0,39.2373,39.2373,39.1853,39.2026,177793.0
2019-10-29 10:50:00,45.18,45.22,45.17,45.2,80387.0,39.2026,39.2373,39.194,39.22,80387.0
2019-10-29 10:55:00,45.2,45.21,45.14,45.14,109603.0,39.22,39.2287,39.1679,39.1679,109603.0
2019-10-29 11:00:00,45.15,45.19,45.14,45.18,150721.0,39.1766,39.2113,39.1679,39.2026,150721.0
2019-10-29 11:05:00,45.18,45.22,45.14,45.21,177102.0,39.2026,39.2373,39.1679,39.2287,177102.0
2019-10-29 11:10:00,45.2,45.2,45.18,45.2,73768.0,39.22,39.22,39.2026,39.22,73768.0
2019-10-29 11:15:00,45.2,45.22,45.17,45.18,156043.0,39.22,39.2373,39.194,39.2026,156043.0
2019-10-29 11:20:00,45.18,45.21,45.15,45.21,115806.0,39.2026,39.2287,39.1766,39.2287,115806.0
2019-10-29 11:25:00,45.21,45.24,45.2,45.23,180075.0,39.2287,39.2547,39.22,39.246,180075.0
2019-10-29 11:30:00,45.23,45.25,45.2,45.22,186183.0,39.246,39.2634,39.22,39.2373,186183.0
2019-10-29 11:35:00,45.22,45.22,45.18,45.21,140165.0,39.2373,39.2373,39.2026,39.2287,140165.0
2019-10-29 11:40:00,45.21,45.22,45.17,45.21,90442.0,39.2287,39.2373,39.194,39.2287,90442.0
2019-10-29 11:45:00,45.2,45.23,45.18,45.23,97266.0,39.22,39.246,39.2026,39.246,97266.0
2019-10-29 11:50:00,45.23,45.3,45.22,45.28,140020.0,39.246,39.3068,39.2373,39.2894,140020.0
2019-10-29 11:55:00,45.28,45.32,45.19,45.25,154826.0,39.2894,39.3241,39.2113,39.2634,154826.0
2019-10-29 12:00:00,45.24,45.28,45.2,45.23,95202.0,39.2547,39.2894,39.22,39.246,95202.0
2019-10-29 12:05:00,45.24,45.31,45.23,45.3,125941.0,39.2547,39.3154,39.246,39.3068,125941.0
2019-10-29 12:10:00,45.3,45.39,45.28,45.37,153915.0,39.3068,39.3848,39.2894,39.3675,153915.0
2019-10-29 12:15:00,45.36,45.42,45.34,45.4,91092.0,39.3588,39.4109,39.3415,39.3935,91092.0
2019-10-29 12:20:00,45.4,45.41,45.37,45.41,69908.0,39.3935,39.4022,39.3675,39.4022,69908.0
2019-10-29 12:25:00,45.41,45.43,45.35,45.37,143137.0,39.4022,39.4196,39.3501,39.3675,143137.0
2019-10-29 12:30:00,45.36,45.45,45.36,45.45,85136.0,39.3588,39.4369,39.3588,39.4369,85136.0
2019-10-29 12:35:00,45.45,45.45,45.4,45.41,64294.0,39.4369,39.4369,39.3935,39.4022,64294.0
2019-10-29 12:40:00,45.41,45.42,45.37,45.4,57318.0,39.4022,39.4109,39.3675,39.3935,57318.0
2019-10-29 12:45:00,45.4,45.46,45.4,45.44,111116.0,39.3935,39.4456,39.3935,39.4282,111116.0
2019-10-29 12:50:00,45.45,45.45,45.4,45.42,51911.0,39.4369,39.4369,39.3935,39.4109,51911.0
2019-10-29 12:55:00,45.41,45.45,45.41,45.44,60452.0,39.4022,39.4369,39.4022,39.4282,60452.0
2019-10-29 13:00:00,45.45,45.47,45.41,45.41,50747.0,39.4369,39.4543,39.4022,39.4022,50747.0
2019-10-29 13:05:00,45.42,45.43,45.38,45.41,106259.0,39.4109,39.4196,39.3762,39.4022,106259.0
2019-10-29 13:10:00,45.42,45.45,45.41,45.43,78403.0,39.4109,39.4369,39.4022,39.4196,78403.0
2019-10-29 13:15:00,45.43,45.46,45.42,45.45,122233.0,39.4196,39.4456,39.4109,39.4369,122233.0
2019-10-29 13:20:00,45.45,45.47,45.44,45.45,57988.0,39.4369,39.4543,39.4282,39.4369,57988.0
2019-10-29 13:25:00,45.44,45.5,45.44,45.5,62328.0,39.4282,39.4803,39.4282,39.4803,62328.0
2019-10-29 13:30:00,45.5,45.53,45.48,45.51,82024.0,39.4803,39.5063,39.4629,39.489,82024.0
2019-10-29 13:35:00,45.51,45.56,45.48,45.55,80143.0,39.489,39.5324,39.4629,39.5237,80143.0
2019-10-29 13:40:00,45.55,45.57,45.54,45.56,83022.0,39.5237,39.541,39.515,39.5324,83022.0
2019-10-29 13:45:00,45.56,45.58,45.54,45.58,67741.0,39.5324,39.5497,39.515,39.5497,67741.0
2019-10-29 13:50:00,45.57,45.62,45.56,45.61,70404.0,39.541,39.5844,39.5324,39.5757,70404.0
2019-10-29 13:55:00,45.61,45.65,45.6,45.63,105306.0,39.5757,39.6104,39.5671,39.5931,105306.0
2019-10-29 14:00:00,45.62,45.63,45.58,45.59,168623.0,39.5844,39.5931,39.5497,39.5584,168623.0
2019-10-29 14:05:00,45.59,45.62,45.58,45.6,81119.0,39.5584,39.5844,39.5497,39.5671,81119.0
2019-10-29 14:10:00,45.6,45.65,45.59,45.65,59728.0,39.5671,39.6104,39.5584,39.6104,59728.0
2019-10-29 14:15:00,45.65,45.65,45.58,45.58,87002.0,39.6104,39.6104,39.5497,39.5497,87002.0
2019-10-29 14:20:00,45.58,45.6,45.54,45.56,89006.0,39.5497,39.5671,39.515,39.5324,89006.0
2019-10-29 14:25:00,45.57,45.59,45.53,45.55,142678.0,39.541,39.5584,39.5063,39.5237,142678.0
2019-10-29 14:30:00,45.56,45.56,45.51,45.55,87864.0,39.5324,39.5324,39.489,39.5237,87864.0
2019-10-29 14:35:00,45.55,45.57,45.52,45.54,110737.0,39.5237,39.541,39.4976,39.515,110737.0
2019-10-29 14:40:00,45.54,45.54,45.45,45.46,129869.0,39.515,39.515,39.4369,39.4456,129869.0
2019-10-29 14:45:00,45.46,45.5,45.45,45.5,70083.0,39.4456,39.4803,39.4369,39.4803,70083.0
2019-10-29 14:50:00,45.5,45.52,45.46,45.46,64660.0,39.4803,39.4976,39.4456,39.4456,64660.0
2019-10-29 14:55:00,45.47,45.51,45.46,45.5,109120.0,39.4543,39.489,39.4456,39.4803,109120.0
2019-10-29 15:00:00,45.49,45.5,45.43,45.46,168446.0,39.4716,39.4803,39.4196,39.4456,168446.0
2019-10-29 15:05:00,45.46,45.47,45.42,45.44,81063.0,39.4456,39.4543,39.4109,39.4282,81063.0
2019-10-29 15:10:00,45.44,45.5,45.43,45.5,68338.0,39.4282,39.4803,39.4196,39.4803,68338.0
2019-10-29 15:15:00,45.5,45.51,45.47,45.51,105172.0,39.4803,39.489,39.4543,39.489,105172.0
2019-10-29 15:20:00,45.51,45.53,45.49,45.51,109962.0,39.489,39.5063,39.4716,39.489,109962.0
2019-10-29 15:25:00,45.51,45.53,45.47,45.48,248127.0,39.489,39.5063,39.4543,39.4629,248127.0
2019-10-29 15:30:00,45.49,45.5,45.38,45.39,158370.0,39.4716,39.4803,39.3762,39.3848,158370.0
2019-10-29 15:35:00,45.4,45.42,45.38,45.41,116623.0,39.3935,39.4109,39.3762,39.4022,116623.0
2019-10-29 15:40:00,45.42,45.43,45.37,45.4,171321.0,39.4109,39.4196,39.3675,39.3935,171321.0
2019-10-29 15:45:00,45.4,45.4,45.34,45.38,213458.0,39.3935,39.3935,39.3415,39.3762,213458.0
2019-10-29 15:50:00,45.37,45.39,45.35,45.37,352315.0,39.3675,39.3848,39.3501,39.3675,352315.0
2019-10-29 15:55:00,45.37,45.39,45.32,45.36,782899.0,39.3675,39.3848,39.3241,39.3588,782899.0
2019-10-30 09:30:00,45.36,45.4,45.24,45.33,166531.0,39.3588,39.3935,39.2547,39.3328,166531.0
2019-10-30 09:35:00,45.34,45.43,45.26,45.33,101404.0,39.3415,39.4196,39.272,39.3328,101404.0
2019-10-30 09:40:00,45.33,45.41,45.32,45.39,53568.0,39.3328,39.4022,39.3241,39.3848,53568.0
2019-10-30 09:45:00,45.38,45.39,45.26,45.26,76683.0,39.3762,39.3848,39.272,39.272,76683.0
2019-10-30 09:50:00,45.26,45.27,45.06,45.1,159602.0,39.272,39.2807,39.0985,39.1332,159602.0
2019-10-30 09:55:00,45.1,45.11,44.96,44.99,168291.0,39.1332,39.1419,39.0117,39.0378,168291.0
2019-10-30 10:00:00,44.99,45.03,44.86,45.02,349408.0,39.0378,39.0725,38.925,39.0638,349408.0
2019-10-30 10:05:00,45.01,45.1,44.99,45.07,109711.0,39.0551,39.1332,39.0378,39.1072,109711.0
2019-10-30 10:10:00,45.06,45.09,45.01,45.03,53109.0,39.0985,39.1245,39.0551,39.0725,53109.0
2019-10-30 10:15:00,45.03,45.03,44.93,44.97,128825.0,39.0725,39.0725,38.9857,39.0204,128825.0
2019-10-30 10:20:00,44.97,44.98,44.87,44.9,861926.0,39.0204,39.0291,38.9336,38.9597,861926.0
2019-10-30 10:25:00,44.89,44.95,44.83,44.84,88774.0,38.951,39.0031,38.8989,38.9076,88774.0
2019-10-30 10:30:00,44.84,44.88,44.8,44.84,276363.0,38.9076,38.9423,38.8729,38.9076,276363.0
2019-10-30 10:35:00,44.84,44.89,44.77,44.78,96505.0,38.9076,38.951,38.8469,38.8555,96505.0
2019-10-30 10:40:00,44.78,44.85,44.77,44.82,88395.0,38.8555,38.9163,38.8469,38.8903,88395.0
2019-10-30 10:45:00,44.82,44.89,44.82,44.86,72204.0,38.8903,38.951,38.8903,38.925,72204.0
2019-10-30 10:50:00,44.86,44.86,44.78,44.83,204174.0,38.925,38.925,38.8555,38.8989,204174.0
2019-10-30 10:55:00,44.83,44.83,44.78,44.81,123348.0,38.8989,38.8989,38.8555,38.8816,123348.0
2019-10-30 11:00:00,44.8,44.83,44.77,44.79,140692.0,38.8729,38.8989,38.8469,38.8642,140692.0
2019-10-30 11:05:00,44.8,44.82,44.77,44.79,77387.0,38.8729,38.8903,38.8469,38.8642,77387.0
2019-10-30 11:10:00,44.79,44.81,44.77,44.78,43777.0,38.8642,38.8816,38.8469,38.8555,43777.0
2019-10-30 11:15:00,44.78,44.79,44.75,44.75,73758.0,38.8555,38.8642,38.8295,38.8295,73758.0
2019-10-30 11:20:00,44.76,44.76,44.73,44.73,44376.0,38.8382,38.8382,38.8122,38.8122,44376.0
2019-10-30 11:25:00,44.73,44.76,44.72,44.76,94921.0,38.8122,38.8382,38.8035,38.8382,94921.0
2019-10-30 11:30:00,44.76,44.76,44.69,44.69,62432.0,38.8382,38.8382,38.7775,38.7775,62432.0
2019-10-30 11:35:00,44.69,44.69,44.62,44.63,139042.0,38.7775,38.7775,38.7167,38.7254,139042.0
2019-10-30 11:40:00,44.64,44.64,44.56,44.57,241437.0,38.7341,38.7341,38.6647,38.6733,241437.0
2019-10-30 11:45:00,44.58,44.63,44.57,44.63,181803.0,38.682,38.7254,38.6733,38.7254,181803.0
2019-10-30 11:50:00,44.63,44.65,44.57,44.61,118257.0,38.7254,38.7427,38.6733,38.708,118257.0
2019-10-30 11:55:00,44.61,44.61,44.54,44.57,107039.0,38.708,38.708,38.6473,38.6733,107039.0
2019-10-30 12:00:00,44.57,44.6,44.56,44.58,63627.0,38.6733,38.6994,38.6647,38.682,63627.0
2019-10-30 12:05:00,44.57,44.59,44.52,44.55,105473.0,38.6733,38.6907,38.6299,38.656,105473.0
2019-10-30 12:10:00,44.54,44.63,44.54,44.61,85491.0,38.6473,38.7254,38.6473,38.708,85491.0
2019-10-30 12:15:00,44.61,44.64,44.59,44.63,66044.0,38.708,38.7341,38.6907,38.7254,66044.0
2019-10-30 12:20:00,44.63,44.68,44.63,44.66,52732.0,38.7254,38.7688,38.7254,38.7514,52732.0
2019-10-30 12:25:00,44.66,44.71,44.66,44.69,79397.0,38.7514,38.7948,38.7514,38.7775,79397.0
2019-10-30 12:30:00,44.69,44.71,44.66,44.66,134536.0,38.7775,38.7948,38.7514,38.7514,134536.0
2019-10-30 12:35:00,44.67,44.69,44.65,44.66,70031.0,38.7601,38.7775,38.7427,38.7514,70031.0
2019-10-30 12:40:00,44.66,44.74,44.66,44.73,126688.0,38.7514,38.8208,38.7514,38.8122,126688.0
2019-10-30 12:45:00,44.74,44.75,44.72,44.73,55368.0,38.8208,38.8295,38.8035,38.8122,55368.0
2019-10-30 12:50:00,44.73,44.73,44.71,44.72,51614.0,38.8122,38.8122,38.7948,38.8035,51614.0
2019-10-30 12:55:00,44.72,44.82,44.71,44.79,184814.0,38.8035,38.8903,38.7948,38.8642,184814.0
2019-10-30 13:00:00,44.8,44.81,44.77,44.79,101537.0,38.8729,38.8816,38.8469,38.8642,101537.0
2019-10-30 13:05:00,44.79,44.79,44.74,44.74,55798.0,38.8642,38.8642,38.8208,38.8208,55798.0
2019-10-30 13:10:00,44.75,44.76,44.72,44.73,706251.0,38.8295,38.8382,38.8035,38.8122,706251.0
2019-10-30 13:15:00,44.73,44.74,44.69,44.7,134518.0,38.8122,38.8208,38.7775,38.7861,134518.0
2019-10-30 13:20:00,44.7,44.75,44.7,44.72,108242.0,38.7861,38.8295,38.7861,38.8035,108242.0
2019-10-30 13:25:00,44.72,44.73,44.71,44.72,38829.0,38.8035,38.8122,38.7948,38.8035,38829.0
2019-10-30 13:30:00,44.72,44.74,44.7,44.72,73939.0,38.8035,38.8208,38.7861,38.8035,73939.0
2019-10-30 13:35:00,44.72,44.72,44.69,44.69,43730.0,38.8035,38.8035,38.7775,38.7775,43730.0
2019-10-30 13:40:00,44.7,44.7,44.69,44.7,37709.0,38.7861,38.7861,38.7775,38.7861,37709.0
2019-10-30 13:45:00,44.69,44.71,44.65,44.68,139956.0,38.7775,38.7948,38.7427,38.7688,139956.0
2019-10-30 13:50:00,44.68,44.68,44.65,44.66,83911.0,38.7688,38.7688,38.7427,38.7514,83911.0
2019-10-30 13:55:00,44.66,44.7,44.62,44.64,133964.0,38.7514,38.7861,38.7167,38.7341,133964.0
2019-10-30 14:00:00,44.64,44.73,44.57,44.62,155586.0,38.7341,38.8122,38.6733,38.7167,155586.0
2019-10-30 14:05:00,44.62,44.63,44.58,44.59,71360.0,38.7167,38.7254,38.682,38.6907,71360.0
2019-10-30 14:10:00,44.59,44.63,44.58,44.59,81744.0,38.6907,38.7254,38.682,38.6907,81744.0
2019-10-30 14:15:00,44.6,44.73,44.6,44.68,101153.0,38.6994,38.8122,38.6994,38.7688,101153.0
2019-10-30 14:20:00,44.68,44.69,44.62,44.65,58179.0,38.7688,38.7775,38.7167,38.7427,58179.0
2019-10-30 14:25:00,44.64,44.65,44.62,44.63,61162.0,38.7341,38.7427,38.7167,38.7254,61162.0
2019-10-30 14:30:00,44.64,44.64,44.53,44.54,155576.0,38.7341,38.7341,38.6386,38.6473,155576.0
2019-10-30 14:35:00,44.53,44.55,44.46,44.48,251872.0,38.6386,38.656,38.5779,38.5952,251872.0
2019-10-30 14:40:00,44.48,44.53,44.46,44.52,139703.0,38.5952,38.6386,38.5779,38.6299,139703.0
2019-10-30 14:45:00,44.51,44.58,44.51,44.54,138723.0,38.6213,38.682,38.6213,38.6473,138723.0
2019-10-30 14:50:00,44.54,44.68,44.53,44.63,177537.0,38.6473,38.7688,38.6386,38.7254,177537.0
2019-10-30 14:55:00,44.63,44.7,44.63,44.68,72014.0,38.7254,38.7861,38.7254,38.7688,72014.0
2019-10-30 15:00:00,44.67,44.69,44.65,44.67,85633.0,38.7601,38.7775,38.7427,38.7601,85633.0
2019-10-30 15:05:00,44.68,44.68,44.66,44.67,88521.0,38.7688,38.7688,38.7514,38.7601,88521.0
2019-10-30 15:10:00,44.68,44.72,44.67,44.7,170131.0,38.7688,38.8035,38.7601,38.7861,170131.0
2019-10-30 15:15:00,44.7,44.77,44.69,44.75,127321.0,38.7861,38.8469,38.7775,38.8295,127321.0
2019-10-30 15:20:00,44.75,44.89,44.74,44.85,210033.0,38.8295,38.951,38.8208,38.9163,210033.0
2019-10-30 15:25:00,44.85,44.85,44.76,44.77,113487.0,38.9163,38.9163,38.8382,38.8469,113487.0
2019-10-30 15:30:00,44.77,44.84,44.76,44.8,178655.0,38.8469,38.9076,38.8382,38.8729,178655.0
2019-10-30 15:35:00,44.79,44.8,44.72,44.73,271212.0,38.8642,38.8729,38.8035,38.8122,271212.0
2019-10-30 15:40:00,44.73,44.73,44.66,44.69,194489.0,38.8122,38.8122,38.7514,38.7775,194489.0
2019-10-30 15:45:00,44.69,44.71,44.67,44.7,181984.0,38.7775,38.7948,38.7601,38.7861,181984.0
2019-10-30 15:50:00,44.7,44.72,44.67,44.7,389771.0,38.7861,38.8035,38.7601,38.7861,389771.0
2019-10-30 15:55:00,44.7,44.7,44.64,44.69,808569.0,38.7861,38.7861,38.7341,38.7775,808569.0
2019-10-31 09:30:00,44.71,44.76,44.27,44.31,445218.0,38.7948,38.8382,38.413,38.4477,445218.0
2019-10-31 09:35:00,44.32,44.35,44.2,44.23,502374.0,38.4564,38.4824,38.3523,38.3783,502374.0
2019-10-31 09:40:00,44.23,44.32,44.1,44.11,140468.0,38.3783,38.4564,38.2655,38.2742,140468.0
2019-10-31 09:45:00,44.12,44.16,43.98,44.07,439924.0,38.2829,38.3176,38.1614,38.2395,439924.0
2019-10-31 09:50:00,44.06,44.12,44.04,44.05,211725.0,38.2308,38.2829,38.2135,38.2221,211725.0
2019-10-31 09:55:00,44.05,44.17,44.01,44.15,175861.0,38.2221,38.3263,38.1874,38.3089,175861.0
2019-10-31 10:00:00,44.14,44.23,44.13,44.17,297956.0,38.3002,38.3783,38.2915,38.3263,297956.0
2019-10-31 10:05:00,44.18,44.26,44.17,44.22,246984.0,38.3349,38.4043,38.3263,38.3696,246984.0
2019-10-31 10:10:00,44.22,44.24,44.12,44.19,172867.0,38.3696,38.387,38.2829,38.3436,172867.0
2019-10-31 10:15:00,44.18,44.3,44.18,44.23,325783.0,38.3349,38.4391,38.3349,38.3783,325783.0
2019-10-31 10:20:00,44.24,44.29,44.13,44.16,140214.0,38.387,38.4304,38.2915,38.3176,140214.0
2019-10-31 10:25:00,44.16,44.17,44.12,44.16,161194.0,38.3176,38.3263,38.2829,38.3176,161194.0
2019-10-31 10:30:00,44.15,44.16,44.04,44.06,236596.0,38.3089,38.3176,38.2135,38.2308,236596.0
2019-10-31 10:35:00,44.07,44.07,43.99,44.02,257191.0,38.2395,38.2395,38.1701,38.1961,257191.0
2019-10-31 10:40:00,44.01,44.02,43.91,43.91,186696.0,38.1874,38.1961,38.1007,38.1007,186696.0
2019-10-31 10:45:00,43.92,44.1,43.89,44.1,372471.0,38.1093,38.2655,38.0833,38.2655,372471.0
2019-10-31 10:50:00,44.1,44.14,44.08,44.14,125957.0,38.2655,38.3002,38.2482,38.3002,125957.0
2019-10-31 10:55:00,44.13,44.25,44.11,44.24,222888.0,38.2915,38.3957,38.2742,38.387,222888.0
2019-10-31 11:00:00,44.24,44.25,44.19,44.19,132712.0,38.387,38.3957,38.3436,38.3436,132712.0
2019-10-31 11:05:00,44.19,44.21,44.17,44.18,103815.0,38.3436,38.361,38.3263,38.3349,103815.0
2019-10-31 11:10:00,44.19,44.19,44.13,44.16,129891.0,38.3436,38.3436,38.2915,38.3176,129891.0
2019-10-31 11:15:00,44.16,44.26,44.16,44.22,193525.0,38.3176,38.4043,38.3176,38.3696,193525.0
2019-10-31 11:20:00,44.22,44.27,44.19,44.2,71290.0,38.3696,38.413,38.3436,38.3523,71290.0
2019-10-31 11:25:00,44.2,44.23,44.15,44.2,87323.0,38.3523,38.3783,38.3089,38.3523,87323.0
2019-10-31 11:30:00,44.19,44.22,44.16,44.16,72729.0,38.3436,38.3696,38.3176,38.3176,72729.0
2019-10-31 11:35:00,44.16,44.26,44.16,44.26,64487.0,38.3176,38.4043,38.3176,38.4043,64487.0
2019-10-31 11:40:00,44.26,44.3,44.25,44.26,89533.0,38.4043,38.4391,38.3957,38.4043,89533.0
2019-10-31 11:45:00,44.26,44.26,44.21,44.22,46444.0,38.4043,38.4043,38.361,38.3696,46444.0
2019-10-31 11:50:00,44.22,44.26,44.2,44.26,116835.0,38.3696,38.4043,38.3523,38.4043,116835.0
2019-10-31 11:55:00,44.26,44.31,44.25,44.29,102503.0,38.4043,38.4477,38.3957,38.4304,102503.0
2019-10-31 12:00:00,44.29,44.3,44.25,44.25,104236.0,38.4304,38.4391,38.3957,38.3957,104236.0
2019-10-31 12:05:00,44.25,44.31,44.25,44.31,102350.0,38.3957,38.4477,38.3957,38.4477,102350.0
2019-10-31 12:10:00,44.3,44.31,44.28,44.3,159755.0,38.4391,38.4477,38.4217,38.4391,159755.0
2019-10-31 12:15:00,44.3,44.33,44.29,44.31,68457.0,38.4391,38.4651,38.4304,38.4477,68457.0
2019-10-31 12:20:00,44.3,44.36,44.29,44.34,63143.0,38.4391,38.4911,38.4304,38.4738,63143.0
2019-10-31 12:25:00,44.34,44.41,44.34,44.39,64907.0,38.4738,38.5345,38.4738,38.5171,64907.0
2019-10-31 12:30:00,44.38,44.39,44.34,44.36,119416.0,38.5085,38.5171,38.4738,38.4911,119416.0
2019-10-31 12:35:00,44.36,44.37,44.3,44.33,183400.0,38.4911,38.4998,38.4391,38.4651,183400.0
2019-10-31 12:40:00,44.32,44.34,44.26,44.29,115682.0,38.4564,38.4738,38.4043,38.4304,115682.0
2019-10-31 12:45:00,44.28,44.28,44.23,44.26,92639.0,38.4217,38.4217,38.3783,38.4043,92639.0
2019-10-31 12:50:00,44.25,44.3,44.23,44.3,85450.0,38.3957,38.4391,38.3783,38.4391,85450.0
2019-10-31 12:55:00,44.3,44.34,44.29,44.32,132876.0,38.4391,38.4738,38.4304,38.4564,132876.0
2019-10-31 13:00:00,44.32,44.41,44.31,44.41,127975.0,38.4564,38.5345,38.4477,38.5345,127975.0
2019-10-31 13:05:00,44.41,44.42,44.37,44.39,136816.0,38.5345,38.5432,38.4998,38.5171,136816.0
2019-10-31 13:10:00,44.4,44.44,44.38,44.43,114833.0,38.5258,38.5605,38.5085,38.5519,114833.0
2019-10-31 13:15:00,44.43,44.46,44.4,44.45,60443.0,38.5519,38.5779,38.5258,38.5692,60443.0
2019-10-31 13:20:00,44.44,44.45,44.41,44.43,70872.0,38.5605,38.5692,38.5345,38.5519,70872.0
2019-10-31 13:25:00,44.43,44.44,44.38,44.43,93516.0,38.5519,38.5605,38.5085,38.5519,93516.0
2019-10-31 13:30:00,44.42,44.46,44.42,44.44,212044.0,38.5432,38.5779,38.5432,38.5605,212044.0
2019-10-31 13:35:00,44.44,44.47,44.43,44.44,179855.0,38.5605,38.5866,38.5519,38.5605,179855.0
2019-10-31 13:40:00,44.44,44.44,44.39,44.4,83973.0,38.5605,38.5605,38.5171,38.5258,83973.0
2019-10-31 13:45:00,44.39,44.42,44.38,44.4,153788.0,38.5171,38.5432,38.5085,38.5258,153788.0
2019-10-31 13:50:00,44.41,44.44,44.38,44.42,102167.0,38.5345,38.5605,38.5085,38.5432,102167.0
2019-10-31 13:55:00,44.43,44.43,44.38,44.39,83172.0,38.5519,38.5519,38.5085,38.5171,83172.0
2019-10-31 14:00:00,44.39,44.39,44.34,44.37,97954.0,38.5171,38.5171,38.4738,38.4998,97954.0
2019-10-31 14:05:00,44.37,44.41,44.36,44.37,103914.0,38.4998,38.5345,38.4911,38.4998,103914.0
2019-10-31 14:10:00,44.37,44.44,44.37,44.44,162417.0,38.4998,38.5605,38.4998,38.5605,162417.0
2019-10-31 14:15:00,44.44,44.5,44.43,44.49,366284.0,38.5605,38.6126,38.5519,38.6039,366284.0
2019-10-31 14:20:00,44.49,44.56,44.49,44.52,197221.0,38.6039,38.6647,38.6039,38.6299,197221.0
2019-10-31 14:25:00,44.52,44.55,44.52,44.54,111764.0,38.6299,38.656,38.6299,38.6473,111764.0
2019-10-31 14:30:00,44.55,44.61,44.52,44.61,208339.0,38.656,38.708,38.6299,38.708,208339.0
2019-10-31 14:35:00,44.62,44.65,44.56,44.56,211761.0,38.7167,38.7427,38.6647,38.6647,211761.0
2019-10-31 14:40:00,44.57,44.57,44.51,44.55,205272.0,38.6733,38.6733,38.6213,38.656,205272.0
2019-10-31 14:45:00,44.55,44.55,44.48,44.49,111586.0,38.656,38.656,38.5952,38.6039,111586.0
2019-10-31 14:50:00,44.49,44.6,44.49,44.59,178113.0,38.6039,38.6994,38.6039,38.6907,178113.0
2019-10-31 14:55:00,44.59,44.62,44.57,44.61,117276.0,38.6907,38.7167,38.6733,38.708,117276.0
2019-10-31 15:00:00,44.62,44.62,44.58,44.62,79710.0,38.7167,38.7167,38.682,38.7167,79710.0
2019-10-31 15:05:00,44.62,44.67,44.61,44.66,163837.0,38.7167,38.7601,38.708,38.7514,163837.0
2019-10-31 15:10:00,44.67,44.71,44.67,44.71,377443.0,38.7601,38.7948,38.7601,38.7948,377443.0
2019-10-31 15:15:00,44.71,44.72,44.67,44.72,132194.0,38.7948,38.8035,38.7601,38.8035,132194.0
2019-10-31 15:20:00,44.72,44.72,44.67,44.72,159744.0,38.8035,38.8035,38.7601,38.8035,159744.0
2019-10-31 15:25:00,44.72,44.73,44.71,44.73,206009.0,38.8035,38.8122,38.7948,38.8122,206009.0
2019-10-31 15:30:00,44.73,44.79,44.72,44.75,234025.0,38.8122,38.8642,38.8035,38.8295,234025.0
2019-10-31 15:35:00,44.75,44.77,44.73,44.75,261308.0,38.8295,38.8469,38.8122,38.8295,261308.0
2019-10-31 15:40:00,44.75,44.75,44.69,44.72,207539.0,38.8295,38.8295,38.7775,38.8035,207539.0
2019-10-31 15:45:00,44.73,44.75,44.72,44.75,311499.0,38.8122,38.8295,38.8035,38.8295,311499.0
2019-10-31 15:50:00,44.75,44.77,44.67,44.71,899318.0,38.8295,38.8469,38.7601,38.7948,899318.0
2019-10-31 15:55:00,44.7,44.85,44.68,44.83,1470460.0,38.7861,38.9163,38.7688,38.8989,1470460.0
2019-11-01 09:30:00,45.2,45.21,45.02,45.15,585785.0,39.22,39.2287,39.0638,39.1766,585785.0
2019-11-01 09:35:00,45.15,45.16,44.93,44.97,259102.0,39.1766,39.1853,38.9857,39.0204,259102.0
2019-11-01 09:40:00,44.96,44.97,44.8,44.9,231792.0,39.0117,39.0204,38.8729,38.9597,231792.0
2019-11-01 09:45:00,44.91,45.04,44.89,44.95,449875.0,38.9683,39.0812,38.951,39.0031,449875.0
2019-11-01 09:50:00,44.95,44.97,44.88,44.94,183878.0,39.0031,39.0204,38.9423,38.9944,183878.0
2019-11-01 09:55:00,44.94,44.95,44.85,44.86,136412.0,38.9944,39.0031,38.9163,38.925,136412.0
2019-11-01 10:00:00,44.85,44.95,44.79,44.88,339099.0,38.9163,39.0031,38.8642,38.9423,339099.0
2019-11-01 10:05:00,44.88,44.93,44.79,44.93,237062.0,38.9423,38.9857,38.8642,38.9857,237062.0
2019-11-01 10:10:00,44.93,44.96,44.84,44.89,155242.0,38.9857,39.0117,38.9076,38.951,155242.0
2019-11-01 10:15:00,44.9,44.94,44.88,44.93,122307.0,38.9597,38.9944,38.9423,38.9857,122307.0
2019-11-01 10:20:00,44.93,44.97,44.9,44.96,104289.0,38.9857,39.0204,38.9597,39.0117,104289.0
2019-11-01 10:25:00,44.96,44.96,44.84,44.86,142333.0,39.0117,39.0117,38.9076,38.925,142333.0
2019-11-01 10:30:00,44.86,44.91,44.83,44.84,170636.0,38.925,38.9683,38.8989,38.9076,170636.0
2019-11-01 10:35:00,44.83,44.84,44.76,44.77,205680.0,38.8989,38.9076,38.8382,38.8469,205680.0
2019-11-01 10:40:00,44.77,44.81,44.76,44.8,212205.0,38.8469,38.8816,38.8382,38.8729,212205.0
2019-11-01 10:45:00,44.8,44.8,44.72,44.74,153036.0,38.8729,38.8729,38.8035,38.8208,153036.0
2019-11-01 10:50:00,44.73,44.76,44.69,44.7,131245.0,38.8122,38.8382,38.7775,38.7861,131245.0
2019-11-01 10:55:00,44.7,44.71,44.67,44.69,235626.0,38.7861,38.7948,38.7601,38.7775,235626.0
2019-11-01 11:00:00,44.69,44.71,44.66,44.69,118559.0,38.7775,38.7948,38.7514,38.7775,118559.0
2019-11-01 11:05:00,44.7,44.7,44.63,44.65,136378.0,38.7861,38.7861,38.7254,38.7427,136378.0
2019-11-01 11:10:00,44.65,44.66,44.59,44.64,115587.0,38.7427,38.7514,38.6907,38.7341,115587.0
2019-11-01 11:15:00,44.64,44.66,44.57,44.58,141938.0,38.7341,38.7514,38.6733,38.682,141938.0
2019-11-01 11:20:00,44.57,44.61,44.56,44.6,96915.0,38.6733,38.708,38.6647,38.6994,96915.0
2019-11-01 11:25:00,44.59,44.6,44.51,44.58,127705.0,38.6907,38.6994,38.6213,38.682,127705.0
2019-11-01 11:30:00,44.58,44.63,44.56,44.57,218699.0,38.682,38.7254,38.6647,38.6733,218699.0
2019-11-01 11:35:00,44.57,44.59,44.52,44.55,161131.0,38.6733,38.6907,38.6299,38.656,161131.0
2019-11-01 11:40:00,44.55,44.64,44.52,44.64,95419.0,38.656,38.7341,38.6299,38.7341,95419.0
2019-11-01 11:45:00,44.64,44.69,44.63,44.67,154209.0,38.7341,38.7775,38.7254,38.7601,154209.0
2019-11-01 11:50:00,44.66,44.69,44.62,44.63,237922.0,38.7514,38.7775,38.7167,38.7254,237922.0
2019-11-01 11:55:00,44.63,44.76,44.62,44.76,78679.0,38.7254,38.8382,38.7167,38.8382,78679.0
2019-11-01 12:00:00,44.76,44.76,44.7,44.71,83307.0,38.8382,38.8382,38.7861,38.7948,83307.0
2019-11-01 12:05:00,44.71,44.72,44.68,44.7,86275.0,38.7948,38.8035,38.7688,38.7861,86275.0
2019-11-01 12:10:00,44.7,44.71,44.65,44.66,111793.0,38.7861,38.7948,38.7427,38.7514,111793.0
2019-11-01 12:15:00,44.66,44.67,44.62,44.66,63684.0,38.7514,38.7601,38.7167,38.7514,63684.0
2019-11-01 12:20:00,44.65,44.66,44.64,44.65,71313.0,38.7427,38.7514,38.7341,38.7427,71313.0
2019-11-01 12:25:00,44.65,44.65,44.63,44.64,115021.0,38.7427,38.7427,38.7254,38.7341,115021.0
2019-11-01 12:30:00,44.64,44.65,44.6,44.64,96924.0,38.7341,38.7427,38.6994,38.7341,96924.0
2019-11-01 12:35:00,44.64,44.64,44.62,44.63,48439.0,38.7341,38.7341,38.7167,38.7254,48439.0
2019-11-01 12:40:00,44.64,44.68,44.63,44.64,85562.0,38.7341,38.7688,38.7254,38.7341,85562.0
2019-11-01 12:45:00,44.63,44.64,44.55,44.59,112798.0,38.7254,38.7341,38.656,38.6907,112798.0
2019-11-01 12:50:00,44.59,44.65,44.59,44.62,87248.0,38.6907,38.7427,38.6907,38.7167,87248.0
2019-11-01 12:55:00,44.62,44.66,44.6,44.61,104348.0,38.7167,38.7514,38.6994,38.708,104348.0
2019-11-01 13:00:00,44.6,44.63,44.6,44.62,129793.0,38.6994,38.7254,38.6994,38.7167,129793.0
2019-11-01 13:05:00,44.62,44.65,44.6,44.61,102348.0,38.7167,38.7427,38.6994,38.708,102348.0
2019-11-01 13:10:00,44.61,44.65,44.61,44.65,87807.0,38.708,38.7427,38.708,38.7427,87807.0
2019-11-01 13:15:00,44.65,44.67,44.64,44.65,78741.0,38.7427,38.7601,38.7341,38.7427,78741.0
2019-11-01 13:20:00,44.65,44.75,44.65,44.75,90677.0,38.7427,38.8295,38.7427,38.8295,90677.0
2019-11-01 13:25:00,44.75,44.75,44.71,44.72,47101.0,38.8295,38.8295,38.7948,38.8035,47101.0
2019-11-01 13:30:00,44.72,44.72,44.69,44.69,58768.0,38.8035,38.8035,38.7775,38.7775,58768.0
2019-11-01 13:35:00,44.7,44.7,44.66,44.66,160269.0,38.7861,38.7861,38.7514,38.7514,160269.0
2019-11-01 13:40:00,44.66,44.72,44.66,44.72,131116.0,38.7514,38.8035,38.7514,38.8035,131116.0
2019-11-01 13:45:00,44.72,44.73,44.71,44.71,61787.0,38.8035,38.8122,38.7948,38.7948,61787.0
2019-11-01 13:50:00,44.72,44.72,44.69,44.71,43890.0,38.8035,38.8035,38.7775,38.7948,43890.0
2019-11-01 13:55:00,44.7,44.71,44.68,44.69,27526.0,38.7861,38.7948,38.7688,38.7775,27526.0
2019-11-01 14:00:00,44.69,44.78,44.68,44.78,114416.0,38.7775,38.8555,38.7688,38.8555,114416.0
2019-11-01 14:05:00,44.77,44.78,44.74,44.78,86671.0,38.8469,38.8555,38.8208,38.8555,86671.0
2019-11-01 14:10:00,44.77,44.83,44.77,44.8,80333.0,38.8469,38.8989,38.8469,38.8729,80333.0
2019-11-01 14:15:00,44.81,44.83,44.78,44.83,74748.0,38.8816,38.8989,38.8555,38.8989,74748.0
2019-11-01 14:20:00,44.83,44.83,44.8,44.8,103633.0,38.8989,38.8989,38.8729,38.8729,103633.0
2019-11-01 14:25:00,44.8,44.88,44.8,44.88,72715.0,38.8729,38.9423,38.8729,38.9423,72715.0
2019-11-01 14:30:00,44.88,44.88,44.81,44.82,109617.0,38.9423,38.9423,38.8816,38.8903,109617.0
2019-11-01 14:35:00,44.82,44.82,44.79,44.8,106443.0,38.8903,38.8903,38.8642,38.8729,106443.0
2019-11-01 14:40:00,44.8,44.81,44.77,44.78,119135.0,38.8729,38.8816,38.8469,38.8555,119135.0
2019-11-01 14:45:00,44.77,44.8,44.75,44.79,121925.0,38.8469,38.8729,38.8295,38.8642,121925.0
2019-11-01 14:50:00,44.79,44.79,44.75,44.77,128683.0,38.8642,38.8642,38.8295,38.8469,128683.0
2019-11-01 14:55:00,44.77,44.78,44.76,44.77,75935.0,38.8469,38.8555,38.8382,38.8469,75935.0
2019-11-01 15:00:00,44.78,44.84,44.75,44.76,208448.0,38.8555,38.9076,38.8295,38.8382,208448.0
2019-11-01 15:05:00,44.76,44.76,44.71,44.72,122063.0,38.8382,38.8382,38.7948,38.8035,122063.0
2019-11-01 15:10:00,44.72,44.72,44.68,44.71,166342.0,38.8035,38.8035,38.7688,38.7948,166342.0
2019-11-01 15:15:00,44.71,44.72,44.7,44.7,105438.0,38.7948,38.8035,38.7861,38.7861,105438.0
2019-11-01 15:20:00,44.7,44.73,44.7,44.72,181404.0,38.7861,38.8122,38.7861,38.8035,181404.0
2019-11-01 15:25:00,44.72,44.73,44.71,44.72,142442.0,38.8035,38.8122,38.7948,38.8035,142442.0
2019-11-01 15:30:00,44.72,44.73,44.67,44.68,240990.0,38.8035,38.8122,38.7601,38.7688,240990.0
2019-11-01 15:35:00,44.68,44.7,44.65,44.66,255791.0,38.7688,38.7861,38.7427,38.7514,255791.0
2019-11-01 15:40:00,44.66,44.69,44.65,44.66,185625.0,38.7514,38.7775,38.7427,38.7514,185625.0
2019-11-01 15:45:00,44.65,44.66,44.57,44.58,250711.0,38.7427,38.7514,38.6733,38.682,250711.0
2019-11-01 15:50:00,44.58,44.59,44.56,44.58,552763.0,38.682,38.6907,38.6647,38.682,552763.0
2019-11-01 15:55:00,44.58,44.75,44.58,44.75,1190892.0,38.682,38.8295,38.682,38.8295,1190892.0
2019-11-04 09:30:00,45.11,45.22,44.9,44.93,399536.0,39.1419,39.2373,38.9597,38.9857,399536.0
2019-11-04 09:35:00,44.94,44.94,44.81,44.91,107731.0,38.9944,38.9944,38.8816,38.9683,107731.0
2019-11-04 09:40:00,44.9,44.92,44.83,44.87,102186.0,38.9597,38.977,38.8989,38.9336,102186.0
2019-11-04 09:45:00,44.87,44.88,44.77,44.79,176874.0,38.9336,38.9423,38.8469,38.8642,176874.0
2019-11-04 09:50:00,44.8,44.8,44.71,44.71,186805.0,38.8729,38.8729,38.7948,38.7948,186805.0
2019-11-04 09:55:00,44.72,44.72,44.59,44.63,327535.0,38.8035,38.8035,38.6907,38.7254,327535.0
2019-11-04 10:00:00,44.64,44.64,44.49,44.54,357893.0,38.7341,38.7341,38.6039,38.6473,357893.0
2019-11-04 10:05:00,44.54,44.54,44.47,44.49,211707.0,38.6473,38.6473,38.5866,38.6039,211707.0
2019-11-04 10:10:00,44.49,44.51,44.45,44.45,182438.0,38.6039,38.6213,38.5692,38.5692,182438.0
2019-11-04 10:15:00,44.45,44.46,44.34,44.4,290406.0,38.5692,38.5779,38.4738,38.5258,290406.0
2019-11-04 10:20:00,44.4,44.4,44.26,44.32,226371.0,38.5258,38.5258,38.4043,38.4564,226371.0
2019-11-04 10:25:00,44.33,44.35,44.26,44.27,264490.0,38.4651,38.4824,38.4043,38.413,264490.0
2019-11-04 10:30:00,44.27,44.28,44.18,44.21,243317.0,38.413,38.4217,38.3349,38.361,243317.0
2019-11-04 10:35:00,44.21,44.23,44.16,44.17,164775.0,38.361,38.3783,38.3176,38.3263,164775.0
2019-11-04 10:40:00,44.17,44.19,44.14,44.15,183458.0,38.3263,38.3436,38.3002,38.3089,183458.0
2019-11-04 10:45:00,44.15,44.17,44.11,44.12,175493.0,38.3089,38.3263,38.2742,38.2829,175493.0
2019-11-04 10:50:00,44.11,44.13,44.07,44.1,219016.0,38.2742,38.2915,38.2395,38.2655,219016.0
2019-11-04 10:55:00,44.1,44.1,44.01,44.05,212495.0,38.2655,38.2655,38.1874,38.2221,212495.0
2019-11-04 11:00:00,44.05,44.12,44.03,44.05,510911.0,38.2221,38.2829,38.2048,38.2221,510911.0
2019-11-04 11:05:00,44.05,44.08,43.95,43.99,940149.0,38.2221,38.2482,38.1354,38.1701,940149.0
2019-11-04 11:10:00,44.0,44.08,43.98,44.05,291692.0,38.1787,38.2482,38.1614,38.2221,291692.0
2019-11-04 11:15:00,44.05,44.14,44.05,44.14,231688.0,38.2221,38.3002,38.2221,38.3002,231688.0
2019-11-04 11:20:00,44.14,44.18,44.11,44.14,188821.0,38.3002,38.3349,38.2742,38.3002,188821.0
2019-11-04 11:25:00,44.14,44.16,44.12,44.14,146384.0,38.3002,38.3176,38.2829,38.3002,146384.0
2019-11-04 11:30:00,44.14,44.14,44.06,44.06,133519.0,38.3002,38.3002,38.2308,38.2308,133519.0
2019-11-04 11:35:00,44.06,44.08,44.03,44.05,109036.0,38.2308,38.2482,38.2048,38.2221,109036.0
2019-11-04 11:40:00,44.04,44.05,43.95,43.97,139556.0,38.2135,38.2221,38.1354,38.1527,139556.0
2019-11-04 11:45:00,43.97,44.0,43.96,43.99,138129.0,38.1527,38.1787,38.144,38.1701,138129.0
2019-11-04 11:50:00,43.98,43.99,43.97,43.99,104147.0,38.1614,38.1701,38.1527,38.1701,104147.0
2019-11-04 11:55:00,43.99,44.0,43.96,43.97,131013.0,38.1701,38.1787,38.144,38.1527,131013.0
2019-11-04 12:00:00,43.98,44.03,43.96,44.0,116246.0,38.1614,38.2048,38.144,38.1787,116246.0
2019-11-04 12:05:00,44.01,44.07,43.99,44.07,85231.0,38.1874,38.2395,38.1701,38.2395,85231.0
2019-11-04 12:10:00,44.07,44.11,44.06,44.09,100026.0,38.2395,38.2742,38.2308,38.2568,100026.0
2019-11-04 12:15:00,44.1,44.13,44.09,44.12,108846.0,38.2655,38.2915,38.2568,38.2829,108846.0
2019-11-04 12:20:00,44.12,44.13,44.08,44.08,107207.0,38.2829,38.2915,38.2482,38.2482,107207.0
2019-11-04 12:25:00,44.09,44.09,44.02,44.03,302594.0,38.2568,38.2568,38.1961,38.2048,302594.0
2019-11-04 12:30:00,44.02,44.03,43.98,43.99,113180.0,38.1961,38.2048,38.1614,38.1701,113180.0
2019-11-04 12:35:00,44.0,44.01,43.95,43.98,169689.0,38.1787,38.1874,38.1354,38.1614,169689.0
2019-11-04 12:40:00,43.98,44.03,43.97,44.01,91321.0,38.1614,38.2048,38.1527,38.1874,91321.0
2019-11-04 12:45:00,44.01,44.01,43.99,44.01,72687.0,38.1874,38.1874,38.1701,38.1874,72687.0
2019-11-04 12:50:00,44.0,44.03,43.98,43.98,216215.0,38.1787,38.2048,38.1614,38.1614,216215.0
2019-11-04 12:55:00,43.98,44.06,43.97,44.05,92355.0,38.1614,38.2308,38.1527,38.2221,92355.0
2019-11-04 13:00:00,44.05,44.06,44.0,44.01,82192.0,38.2221,38.2308,38.1787,38.1874,82192.0
2019-11-04 13:05:00,44.01,44.02,44.0,44.01,57308.0,38.1874,38.1961,38.1787,38.1874,57308.0
2019-11-04 13:10:00,44.01,44.01,43.99,43.99,54470.0,38.1874,38.1874,38.1701,38.1701,54470.0
2019-11-04 13:15:00,44.0,44.07,43.99,44.07,132458.0,38.1787,38.2395,38.1701,38.2395,132458.0
2019-11-04 13:20:00,44.07,44.13,44.07,44.09,114447.0,38.2395,38.2915,38.2395,38.2568,114447.0
2019-11-04 13:25:00,44.09,44.1,44.06,44.06,92726.0,38.2568,38.2655,38.2308,38.2308,92726.0
2019-11-04 13:30:00,44.07,44.09,44.06,44.08,75884.0,38.2395,38.2568,38.2308,38.2482,75884.0
2019-11-04 13:35:00,44.07,44.08,44.05,44.06,75459.0,38.2395,38.2482,38.2221,38.2308,75459.0
2019-11-04 13:40:00,44.05,44.07,44.04,44.05,99801.0,38.2221,38.2395,38.2135,38.2221,99801.0
2019-11-04 13:45:00,44.05,44.09,44.04,44.04,127571.0,38.2221,38.2568,38.2135,38.2135,127571.0
2019-11-04 13:50:00,44.05,44.05,44.02,44.02,72578.0,38.2221,38.2221,38.1961,38.1961,72578.0
2019-11-04 13:55:00,44.03,44.04,44.01,44.02,116593.0,38.2048,38.2135,38.1874,38.1961,116593.0
2019-11-04 14:00:00,44.02,44.04,44.0,44.01,71839.0,38.1961,38.2135,38.1787,38.1874,71839.0
2019-11-04 14:05:00,44.01,44.01,43.98,43.98,146923.0,38.1874,38.1874,38.1614,38.1614,146923.0
2019-11-04 14:10:00,43.98,44.0,43.98,43.99,111972.0,38.1614,38.1787,38.1614,38.1701,111972.0
2019-11-04 14:15:00,44.0,44.0,43.97,43.99,113719.0,38.1787,38.1787,38.1527,38.1701,113719.0
2019-11-04 14:20:00,44.0,44.02,43.99,44.0,126392.0,38.1787,38.1961,38.1701,38.1787,126392.0
2019-11-04 14:25:00,44.0,44.06,44.0,44.04,177038.0,38.1787,38.2308,38.1787,38.2135,177038.0
2019-11-04 14:30:00,44.05,44.05,44.03,44.04,75525.0,38.2221,38.2221,38.2048,38.2135,75525.0
2019-11-04 14:35:00,44.04,44.05,44.01,44.03,160801.0,38.2135,38.2221,38.1874,38.2048,160801.0
2019-11-04 14:40:00,44.03,44.04,44.0,44.0,83497.0,38.2048,38.2135,38.1787,38.1787,83497.0
2019-11-04 14:45:00,44.01,44.02,43.99,44.0,69444.0,38.1874,38.1961,38.1701,38.1787,69444.0
2019-11-04 14:50:00,44.0,44.0,43.97,43.98,190603.0,38.1787,38.1787,38.1527,38.1614,190603.0
2019-11-04 14:55:00,43.98,43.99,43.96,43.97,144731.0,38.1614,38.1701,38.144,38.1527,144731.0
2019-11-04 15:00:00,43.97,43.97,43.88,43.9,355359.0,38.1527,38.1527,38.0746,38.092,355359.0
2019-11-04 15:05:00,43.89,43.9,43.82,43.82,219868.0,38.0833,38.092,38.0226,38.0226,219868.0
2019-11-04 15:10:00,43.83,43.83,43.76,43.79,339322.0,38.0312,38.0312,37.9705,37.9965,339322.0
2019-11-04 15:15:00,43.79,43.8,43.76,43.8,161909.0,37.9965,38.0052,37.9705,38.0052,161909.0
2019-11-04 15:20:00,43.8,43.83,43.78,43.81,174813.0,38.0052,38.0312,37.9878,38.0139,174813.0
2019-11-04 15:25:00,43.82,43.82,43.75,43.76,275795.0,38.0226,38.0226,37.9618,37.9705,275795.0
2019-11-04 15:30:00,43.77,43.84,43.75,43.79,610724.0,37.9792,38.0399,37.9618,37.9965,610724.0
2019-11-04 15:35:00,43.79,43.83,43.78,43.8,233252.0,37.9965,38.0312,37.9878,38.0052,233252.0
2019-11-04 15:40:00,43.8,43.84,43.76,43.77,325576.0,38.0052,38.0399,37.9705,37.9792,325576.0
2019-11-04 15:45:00,43.77,43.8,43.75,43.8,466366.0,37.9792,38.0052,37.9618,38.0052,466366.0
2019-11-04 15:50:00,43.79,43.86,43.77,43.86,555251.0,37.9965,38.0573,37.9792,38.0573,555251.0
2019-11-04 15:55:00,43.86,43.9,43.84,43.89,1028215.0,38.0573,38.092,38.0399,38.0833,1028215.0
2019-11-05 09:30:00,43.91,44.0,43.67,43.8,652127.0,38.1007,38.1787,37.8924,38.0052,652127.0
2019-11-05 09:35:00,43.79,43.96,43.7,43.85,234881.0,37.9965,38.144,37.9184,38.0486,234881.0
2019-11-05 09:40:00,43.85,43.92,43.77,43.92,83895.0,38.0486,38.1093,37.9792,38.1093,83895.0
2019-11-05 09:45:00,43.92,44.02,43.85,44.01,211353.0,38.1093,38.1961,38.0486,38.1874,211353.0
2019-11-05 09:50:00,44.01,44.02,43.89,43.93,144790.0,38.1874,38.1961,38.0833,38.118,144790.0
2019-11-05 09:55:00,43.93,44.0,43.9,44.0,141188.0,38.118,38.1787,38.092,38.1787,141188.0
2019-11-05 10:00:00,44.0,44.1,43.94,44.1,231370.0,38.1787,38.2655,38.1267,38.2655,231370.0
2019-11-05 10:05:00,44.11,44.21,44.09,44.17,449373.0,38.2742,38.361,38.2568,38.3263,449373.0
2019-11-05 10:10:00,44.17,44.22,44.09,44.22,196019.0,38.3263,38.3696,38.2568,38.3696,196019.0
2019-11-05 10:15:00,44.22,44.32,44.18,44.3,182997.0,38.3696,38.4564,38.3349,38.4391,182997.0
2019-11-05 10:20:00,44.29,44.3,44.24,44.25,92689.0,38.4304,38.4391,38.387,38.3957,92689.0
2019-11-05 10:25:00,44.25,44.26,44.18,44.19,83796.0,38.3957,38.4043,38.3349,38.3436,83796.0
2019-11-05 10:30:00,44.19,44.27,44.14,44.19,202069.0,38.3436,38.413,38.3002,38.3436,202069.0
2019-11-05 10:35:00,44.2,44.3,44.19,44.29,76051.0,38.3523,38.4391,38.3436,38.4304,76051.0
2019-11-05 10:40:00,44.28,44.32,44.27,44.27,119050.0,38.4217,38.4564,38.413,38.413,119050.0
2019-11-05 10:45:00,44.27,44.39,44.27,44.34,254284.0,38.413,38.5171,38.413,38.4738,254284.0
2019-11-05 10:50:00,44.34,44.43,44.34,44.38,199494.0,38.4738,38.5519,38.4738,38.5085,199494.0
2019-11-05 10:55:00,44.39,44.48,44.37,44.43,415275.0,38.5171,38.5952,38.4998,38.5519,415275.0
2019-11-05 11:00:00,44.44,44.45,44.32,44.33,219686.0,38.5605,38.5692,38.4564,38.4651,219686.0
2019-11-05 11:05:00,44.33,44.38,44.32,44.37,123932.0,38.4651,38.5085,38.4564,38.4998,123932.0
2019-11-05 11:10:00,44.37,44.42,44.35,44.36,216122.0,38.4998,38.5432,38.4824,38.4911,216122.0
2019-11-05 11:15:00,44.36,44.41,44.35,44.4,97593.0,38.4911,38.5345,38.4824,38.5258,97593.0
2019-11-05 11:20:00,44.39,44.41,44.37,44.41,44009.0,38.5171,38.5345,38.4998,38.5345,44009.0
2019-11-05 11:25:00,44.4,44.41,44.37,44.4,163334.0,38.5258,38.5345,38.4998,38.5258,163334.0
2019-11-05 11:30:00,44.39,44.4,44.35,44.36,93030.0,38.5171,38.5258,38.4824,38.4911,93030.0
2019-11-05 11:35:00,44.35,44.38,44.35,44.37,77572.0,38.4824,38.5085,38.4824,38.4998,77572.0
2019-11-05 11:40:00,44.37,44.4,44.35,44.4,63760.0,38.4998,38.5258,38.4824,38.5258,63760.0
2019-11-05 11:45:00,44.4,44.41,44.39,44.4,56969.0,38.5258,38.5345,38.5171,38.5258,56969.0
2019-11-05 11:50:00,44.39,44.4,44.35,44.36,87426.0,38.5171,38.5258,38.4824,38.4911,87426.0
2019-11-05 11:55:00,44.36,44.37,44.35,44.36,69046.0,38.4911,38.4998,38.4824,38.4911,69046.0
2019-11-05 12:00:00,44.36,44.37,44.33,44.36,148348.0,38.4911,38.4998,38.4651,38.4911,148348.0
2019-11-05 12:05:00,44.36,44.39,44.35,44.36,77973.0,38.4911,38.5171,38.4824,38.4911,77973.0
2019-11-05 12:10:00,44.36,44.37,44.34,44.34,45030.0,38.4911,38.4998,38.4738,38.4738,45030.0
2019-11-05 12:15:00,44.35,44.35,44.27,44.27,102801.0,38.4824,38.4824,38.413,38.413,102801.0
2019-11-05 12:20:00,44.27,44.33,44.27,44.33,86246.0,38.413,38.4651,38.413,38.4651,86246.0
2019-11-05 12:25:00,44.33,44.36,44.32,44.34,46142.0,38.4651,38.4911,38.4564,38.4738,46142.0
2019-11-05 12:30:00,44.34,44.36,44.27,44.29,153994.0,38.4738,38.4911,38.413,38.4304,153994.0
2019-11-05 12:35:00,44.29,44.31,44.28,44.3,56712.0,38.4304,38.4477,38.4217,38.4391,56712.0
2019-11-05 12:40:00,44.3,44.36,44.29,44.33,87634.0,38.4391,38.4911,38.4304,38.4651,87634.0
2019-11-05 12:45:00,44.34,44.36,44.32,44.32,55923.0,38.4738,38.4911,38.4564,38.4564,55923.0
2019-11-05 12:50:00,44.32,44.34,44.31,44.33,59679.0,38.4564,38.4738,38.4477,38.4651,59679.0
2019-11-05 12:55:00,44.33,44.35,44.31,44.32,55256.0,38.4651,38.4824,38.4477,38.4564,55256.0
2019-11-05 13:00:00,44.31,44.32,44.26,44.27,97539.0,38.4477,38.4564,38.4043,38.413,97539.0
2019-11-05 13:05:00,44.27,44.28,44.22,44.26,179376.0,38.413,38.4217,38.3696,38.4043,179376.0
2019-11-05 13:10:00,44.26,44.35,44.25,44.33,86395.0,38.4043,38.4824,38.3957,38.4651,86395.0
2019-11-05 13:15:00,44.33,44.34,44.32,44.34,57999.0,38.4651,38.4738,38.4564,38.4738,57999.0
2019-11-05 13:20:00,44.33,44.35,44.33,44.34,39346.0,38.4651,38.4824,38.4651,38.4738,39346.0
2019-11-05 13:25:00,44.33,44.35,44.32,44.34,76964.0,38.4651,38.4824,38.4564,38.4738,76964.0
2019-11-05 13:30:00,44.33,44.35,44.32,44.34,81809.0,38.4651,38.4824,38.4564,38.4738,81809.0
2019-11-05 13:35:00,44.33,44.35,44.29,44.32,78007.0,38.4651,38.4824,38.4304,38.4564,78007.0
2019-11-05 13:40:00,44.32,44.33,44.31,44.33,57075.0,38.4564,38.4651,38.4477,38.4651,57075.0
2019-11-05 13:45:00,44.33,44.33,44.3,44.31,50940.0,38.4651,38.4651,38.4391,38.4477,50940.0
2019-11-05 13:50:00,44.31,44.34,44.3,44.34,106214.0,38.4477,38.4738,38.4391,38.4738,106214.0
2019-11-05 13:55:00,44.33,44.37,44.33,44.34,84621.0,38.4651,38.4998,38.4651,38.4738,84621.0
2019-11-05 14:00:00,44.34,44.35,44.32,44.35,81641.0,38.4738,38.4824,38.4564,38.4824,81641.0
2019-11-05 14:05:00,44.34,44.39,44.33,44.37,72588.0,38.4738,38.5171,38.4651,38.4998,72588.0
2019-11-05 14:10:00,44.37,44.38,44.35,44.37,55369.0,38.4998,38.5085,38.4824,38.4998,55369.0
2019-11-05 14:15:00,44.37,44.4,44.37,44.38,76002.0,38.4998,38.5258,38.4998,38.5085,76002.0
2019-11-05 14:20:00,44.38,44.39,44.36,44.37,87607.0,38.5085,38.5171,38.4911,38.4998,87607.0
2019-11-05 14:25:00,44.38,44.39,44.37,44.39,66610.0,38.5085,38.5171,38.4998,38.5171,66610.0
2019-11-05 14:30:00,44.38,44.4,44.37,44.38,69136.0,38.5085,38.5258,38.4998,38.5085,69136.0
2019-11-05 14:35:00,44.38,44.39,44.36,44.37,78671.0,38.5085,38.5171,38.4911,38.4998,78671.0
2019-11-05 14:40:00,44.37,44.38,44.33,44.34,159154.0,38.4998,38.5085,38.4651,38.4738,159154.0
2019-11-05 14:45:00,44.35,44.37,44.34,44.37,40039.0,38.4824,38.4998,38.4738,38.4998,40039.0
2019-11-05 14:50:00,44.37,44.4,44.36,44.4,76702.0,38.4998,38.5258,38.4911,38.5258,76702.0
2019-11-05 14:55:00,44.39,44.4,44.38,44.39,46594.0,38.5171,38.5258,38.5085,38.5171,46594.0
2019-11-05 15:00:00,44.38,44.39,44.37,44.38,83299.0,38.5085,38.5171,38.4998,38.5085,83299.0
2019-11-05 15:05:00,44.38,44.38,44.35,44.38,104784.0,38.5085,38.5085,38.4824,38.5085,104784.0
2019-11-05 15:10:00,44.38,44.38,44.35,44.35,177350.0,38.5085,38.5085,38.4824,38.4824,177350.0
2019-11-05 15:15:00,44.35,44.37,44.32,44.34,332257.0,38.4824,38.4998,38.4564,38.4738,332257.0
2019-11-05 15:20:00,44.34,44.37,44.32,44.36,228092.0,38.4738,38.4998,38.4564,38.4911,228092.0
2019-11-05 15:25:00,44.36,44.39,44.33,44.36,197609.0,38.4911,38.5171,38.4651,38.4911,197609.0
2019-11-05 15:30:00,44.37,44.37,44.33,44.36,242286.0,38.4998,38.4998,38.4651,38.4911,242286.0
2019-11-05 15:35:00,44.36,44.38,44.35,44.36,187314.0,38.4911,38.5085,38.4824,38.4911,187314.0
2019-11-05 15:40:00,44.37,44.37,44.34,44.34,264356.0,38.4998,38.4998,38.4738,38.4738,264356.0
2019-11-05 15:45:00,44.34,44.4,44.34,44.34,247620.0,38.4738,38.5258,38.4738,38.4738,247620.0
2019-11-05 15:50:00,44.34,44.35,44.31,44.31,403893.0,38.4738,38.4824,38.4477,38.4477,403893.0
2019-11-05 15:55:00,44.32,44.32,44.26,44.29,839533.0,38.4564,38.4564,38.4043,38.4304,839533.0
2019-11-06 09:30:00,44.32,44.35,44.0,44.16,1663257.0,38.4564,38.4824,38.1787,38.3176,1663257.0
2019-11-06 09:35:00,44.17,44.2,43.87,43.95,284223.0,38.3263,38.3523,38.0659,38.1354,284223.0
2019-11-06 09:40:00,43.96,44.12,43.93,43.96,260329.0,38.144,38.2829,38.118,38.144,260329.0
2019-11-06 09:45:00,43.96,43.98,43.85,43.87,102504.0,38.144,38.1614,38.0486,38.0659,102504.0
2019-11-06 09:50:00,43.86,43.92,43.82,43.89,100130.0,38.0573,38.1093,38.0226,38.0833,100130.0
2019-11-06 09:55:00,43.88,43.98,43.85,43.91,350775.0,38.0746,38.1614,38.0486,38.1007,350775.0
2019-11-06 10:00:00,43.91,43.93,43.85,43.91,370718.0,38.1007,38.118,38.0486,38.1007,370718.0
2019-11-06 10:05:00,43.91,43.96,43.86,43.89,206595.0,38.1007,38.144,38.0573,38.0833,206595.0
2019-11-06 10:10:00,43.89,43.93,43.88,43.92,290037.0,38.0833,38.118,38.0746,38.1093,290037.0
2019-11-06 10:15:00,43.91,43.92,43.81,43.82,290448.0,38.1007,38.1093,38.0139,38.0226,290448.0
2019-11-06 10:20:00,43.81,43.81,43.74,43.8,146962.0,38.0139,38.0139,37.9531,38.0052,146962.0
2019-11-06 10:25:00,43.8,43.82,43.74,43.8,253531.0,38.0052,38.0226,37.9531,38.0052,253531.0
2019-11-06 10:30:00,43.8,43.81,43.77,43.79,129285.0,38.0052,38.0139,37.9792,37.9965,129285.0
2019-11-06 10:35:00,43.79,43.87,43.78,43.8,433329.0,37.9965,38.0659,37.9878,38.0052,433329.0
2019-11-06 10:40:00,43.81,43.85,43.78,43.83,406069.0,38.0139,38.0486,37.9878,38.0312,406069.0
2019-11-06 10:45:00,43.84,43.88,43.82,43.84,97904.0,38.0399,38.0746,38.0226,38.0399,97904.0
2019-11-06 10:50:00,43.85,43.86,43.78,43.79,219305.0,38.0486,38.0573,37.9878,37.9965,219305.0
2019-11-06 10:55:00,43.8,43.81,43.76,43.77,240221.0,38.0052,38.0139,37.9705,37.9792,240221.0
2019-11-06 11:00:00,43.77,43.8,43.72,43.74,117448.0,37.9792,38.0052,37.9358,37.9531,117448.0
2019-11-06 11:05:00,43.75,43.78,43.74,43.77,78645.0,37.9618,37.9878,37.9531,37.9792,78645.0
2019-11-06 11:10:00,43.77,43.78,43.7,43.73,92331.0,37.9792,37.9878,37.9184,37.9445,92331.0
2019-11-06 11:15:00,43.73,43.75,43.67,43.69,87464.0,37.9445,37.9618,37.8924,37.9098,87464.0
2019-11-06 11:20:00,43.69,43.7,43.62,43.64,235731.0,37.9098,37.9184,37.849,37.8664,235731.0
2019-11-06 11:25:00,43.63,43.64,43.57,43.59,157579.0,37.8577,37.8664,37.8056,37.823,157579.0
2019-11-06 11:30:00,43.59,43.67,43.59,43.65,124019.0,37.823,37.8924,37.823,37.875,124019.0
2019-11-06 11:35:00,43.64,43.68,43.62,43.66,521541.0,37.8664,37.9011,37.849,37.8837,521541.0
2019-11-06 11:40:00,43.66,43.7,43.56,43.57,432887.0,37.8837,37.9184,37.797,37.8056,432887.0
2019-11-06 11:45:00,43.57,43.63,43.53,43.61,319112.0,37.8056,37.8577,37.7709,37.8403,319112.0
2019-11-06 11:50:00,43.62,43.65,43.55,43.58,447128.0,37.849,37.875,37.7883,37.8143,447128.0
2019-11-06 11:55:00,43.58,43.59,43.54,43.58,274122.0,37.8143,37.823,37.7796,37.8143,274122.0
2019-11-06 12:00:00,43.58,43.62,43.56,43.62,390519.0,37.8143,37.849,37.797,37.849,390519.0
2019-11-06 12:05:00,43.61,43.67,43.6,43.66,1007900.0,37.8403,37.8924,37.8317,37.8837,1007900.0
2019-11-06 12:10:00,43.67,43.68,43.62,43.64,148858.0,37.8924,37.9011,37.849,37.8664,148858.0
2019-11-06 12:15:00,43.63,43.7,43.62,43.66,127036.0,37.8577,37.9184,37.849,37.8837,127036.0
2019-11-06 12:20:00,43.66,43.7,43.66,43.69,44461.0,37.8837,37.9184,37.8837,37.9098,44461.0
2019-11-06 12:25:00,43.69,43.7,43.66,43.68,88510.0,37.9098,37.9184,37.8837,37.9011,88510.0
2019-11-06 12:30:00,43.68,43.69,43.67,43.67,31506.0,37.9011,37.9098,37.8924,37.8924,31506.0
2019-11-06 12:35:00,43.67,43.69,43.67,43.69,70057.0,37.8924,37.9098,37.8924,37.9098,70057.0
2019-11-06 12:40:00,43.69,43.8,43.68,43.77,278065.0,37.9098,38.0052,37.9011,37.9792,278065.0
2019-11-06 12:45:00,43.77,43.79,43.75,43.77,146339.0,37.9792,37.9965,37.9618,37.9792,146339.0
2019-11-06 12:50:00,43.77,43.81,43.77,43.8,73966.0,37.9792,38.0139,37.9792,38.0052,73966.0
2019-11-06 12:55:00,43.81,43.81,43.78,43.79,44629.0,38.0139,38.0139,37.9878,37.9965,44629.0
2019-11-06 13:00:00,43.78,43.8,43.78,43.78,53568.0,37.9878,38.0052,37.9878,37.9878,53568.0
2019-11-06 13:05:00,43.78,43.8,43.75,43.79,133941.0,37.9878,38.0052,37.9618,37.9965,133941.0
2019-11-06 13:10:00,43.79,43.84,43.79,43.81,99616.0,37.9965,38.0399,37.9965,38.0139,99616.0
2019-11-06 13:15:00,43.81,43.85,43.8,43.85,112056.0,38.0139,38.0486,38.0052,38.0486,112056.0
2019-11-06 13:20:00,43.85,43.9,43.85,43.89,101751.0,38.0486,38.092,38.0486,38.0833,101751.0
2019-11-06 13:25:00,43.89,43.9,43.88,43.88,67661.0,38.0833,38.092,38.0746,38.0746,67661.0
2019-11-06 13:30:00,43.88,43.9,43.86,43.87,76024.0,38.0746,38.092,38.0573,38.0659,76024.0
2019-11-06 13:35:00,43.87,43.91,43.86,43.9,57366.0,38.0659,38.1007,38.0573,38.092,57366.0
2019-11-06 13:40:00,43.9,43.95,43.88,43.95,75369.0,38.092,38.1354,38.0746,38.1354,75369.0
2019-11-06 13:45:00,43.95,43.95,43.91,43.94,48502.0,38.1354,38.1354,38.1007,38.1267,48502.0
2019-11-06 13:50:00,43.94,44.01,43.93,43.98,105647.0,38.1267,38.1874,38.118,38.1614,105647.0
2019-11-06 13:55:00,43.98,43.99,43.95,43.97,108408.0,38.1614,38.1701,38.1354,38.1527,108408.0
2019-11-06 14:00:00,43.97,43.99,43.93,43.94,44147.0,38.1527,38.1701,38.118,38.1267,44147.0
2019-11-06 14:05:00,43.93,43.97,43.92,43.97,46864.0,38.118,38.1527,38.1093,38.1527,46864.0
2019-11-06 14:10:00,43.97,43.98,43.95,43.98,46904.0,38.1527,38.1614,38.1354,38.1614,46904.0
2019-11-06 14:15:00,43.98,43.98,43.96,43.98,46031.0,38.1614,38.1614,38.144,38.1614,46031.0
2019-11-06 14:20:00,43.98,44.0,43.95,43.99,71780.0,38.1614,38.1787,38.1354,38.1701,71780.0
2019-11-06 14:25:00,43.98,44.02,43.98,44.02,119692.0,38.1614,38.1961,38.1614,38.1961,119692.0
2019-11-06 14:30:00,44.02,44.07,44.02,44.05,65607.0,38.1961,38.2395,38.1961,38.2221,65607.0
2019-11-06 14:35:00,44.05,44.1,44.03,44.09,114560.0,38.2221,38.2655,38.2048,38.2568,114560.0
2019-11-06 14:40:00,44.09,44.14,44.09,44.12,147208.0,38.2568,38.3002,38.2568,38.2829,147208.0
2019-11-06 14:45:00,44.12,44.18,44.11,44.15,75715.0,38.2829,38.3349,38.2742,38.3089,75715.0
2019-11-06 14:50:00,44.15,44.15,44.11,44.11,128907.0,38.3089,38.3089,38.2742,38.2742,128907.0
2019-11-06 14:55:00,44.12,44.14,44.11,44.14,39978.0,38.2829,38.3002,38.2742,38.3002,39978.0
2019-11-06 15:00:00,44.14,44.14,44.1,44.12,81145.0,38.3002,38.3002,38.2655,38.2829,81145.0
2019-11-06 15:05:00,44.13,44.14,44.12,44.13,83425.0,38.2915,38.3002,38.2829,38.2915,83425.0
2019-11-06 15:10:00,44.13,44.19,44.12,44.14,131806.0,38.2915,38.3436,38.2829,38.3002,131806.0
2019-11-06 15:15:00,44.15,44.16,44.1,44.12,116953.0,38.3089,38.3176,38.2655,38.2829,116953.0
2019-11-06 15:20:00,44.11,44.15,44.1,44.12,85975.0,38.2742,38.3089,38.2655,38.2829,85975.0
2019-11-06 15:25:00,44.13,44.13,44.11,44.11,75555.0,38.2915,38.2915,38.2742,38.2742,75555.0
2019-11-06 15:30:00,44.11,44.13,44.1,44.12,125442.0,38.2742,38.2915,38.2655,38.2829,125442.0
2019-11-06 15:35:00,44.12,44.14,44.11,44.13,88731.0,38.2829,38.3002,38.2742,38.2915,88731.0
2019-11-06 15:40:00,44.13,44.14,44.11,44.12,103903.0,38.2915,38.3002,38.2742,38.2829,103903.0
2019-11-06 15:45:00,44.11,44.13,44.09,44.12,226590.0,38.2742,38.2915,38.2568,38.2829,226590.0
2019-11-06 15:50:00,44.12,44.15,44.11,44.15,339155.0,38.2829,38.3089,38.2742,38.3089,339155.0
2019-11-06 15:55:00,44.15,44.23,44.14,44.22,833012.0,38.3089,38.3783,38.3002,38.3696,833012.0
2019-11-07 09:30:00,44.48,44.57,44.27,44.41,404592.0,38.5952,38.6733,38.413,38.5345,404592.0
2019-11-07 09:35:00,44.4,44.71,44.4,44.66,548915.0,38.5258,38.7948,38.5258,38.7514,548915.0
2019-11-07 09:40:00,44.66,44.71,44.59,44.61,252524.0,38.7514,38.7948,38.6907,38.708,252524.0
2019-11-07 09:45:00,44.61,44.74,44.51,44.51,263371.0,38.708,38.8208,38.6213,38.6213,263371.0
2019-11-07 09:50:00,44.52,44.59,44.51,44.59,128900.0,38.6299,38.6907,38.6213,38.6907,128900.0
2019-11-07 09:55:00,44.59,44.65,44.54,44.58,93327.0,38.6907,38.7427,38.6473,38.682,93327.0
2019-11-07 10:00:00,44.58,44.61,44.49,44.52,141323.0,38.682,38.708,38.6039,38.6299,141323.0
2019-11-07 10:05:00,44.51,44.66,44.49,44.66,348303.0,38.6213,38.7514,38.6039,38.7514,348303.0
2019-11-07 10:10:00,44.65,44.68,44.58,44.58,130607.0,38.7427,38.7688,38.682,38.682,130607.0
2019-11-07 10:15:00,44.58,44.63,44.56,44.56,81649.0,38.682,38.7254,38.6647,38.6647,81649.0
2019-11-07 10:20:00,44.56,44.56,44.49,44.55,271094.0,38.6647,38.6647,38.6039,38.656,271094.0
2019-11-07 10:25:00,44.54,44.64,44.53,44.63,174838.0,38.6473,38.7341,38.6386,38.7254,174838.0
2019-11-07 10:30:00,44.63,44.73,44.61,44.68,217164.0,38.7254,38.8122,38.708,38.7688,217164.0
2019-11-07 10:35:00,44.67,44.72,44.6,44.68,225532.0,38.7601,38.8035,38.6994,38.7688,225532.0
2019-11-07 10:40:00,44.68,44.75,44.67,44.75,73765.0,38.7688,38.8295,38.7601,38.8295,73765.0
2019-11-07 10:45:00,44.75,44.78,44.73,44.78,111245.0,38.8295,38.8555,38.8122,38.8555,111245.0
2019-11-07 10:50:00,44.78,44.86,44.77,44.81,208466.0,38.8555,38.925,38.8469,38.8816,208466.0
2019-11-07 10:55:00,44.81,44.81,44.76,44.77,145507.0,38.8816,38.8816,38.8382,38.8469,145507.0
2019-11-07 11:00:00,44.76,44.96,44.76,44.9,340549.0,38.8382,39.0117,38.8382,38.9597,340549.0
2019-11-07 11:05:00,44.9,44.9,44.82,44.89,175317.0,38.9597,38.9597,38.8903,38.951,175317.0
2019-11-07 11:10:00,44.89,45.01,44.88,44.97,360484.0,38.951,39.0551,38.9423,39.0204,360484.0
2019-11-07 11:15:00,44.98,44.98,44.89,44.9,95377.0,39.0291,39.0291,38.951,38.9597,95377.0
2019-11-07 11:20:00,44.9,44.9,44.8,44.84,159065.0,38.9597,38.9597,38.8729,38.9076,159065.0
2019-11-07 11:25:00,44.84,44.87,44.81,44.84,67501.0,38.9076,38.9336,38.8816,38.9076,67501.0
2019-11-07 11:30:00,44.84,44.85,44.82,44.84,85150.0,38.9076,38.9163,38.8903,38.9076,85150.0
2019-11-07 11:35:00,44.84,44.87,44.81,44.85,79996.0,38.9076,38.9336,38.8816,38.9163,79996.0
2019-11-07 11:40:00,44.85,44.85,44.81,44.84,72121.0,38.9163,38.9163,38.8816,38.9076,72121.0
2019-11-07 11:45:00,44.84,44.84,44.79,44.79,99659.0,38.9076,38.9076,38.8642,38.8642,99659.0
2019-11-07 11:50:00,44.78,44.79,44.7,44.71,116680.0,38.8555,38.8642,38.7861,38.7948,116680.0
2019-11-07 11:55:00,44.72,44.86,44.7,44.86,238303.0,38.8035,38.925,38.7861,38.925,238303.0
2019-11-07 12:00:00,44.86,44.86,44.76,44.79,162049.0,38.925,38.925,38.8382,38.8642,162049.0
2019-11-07 12:05:00,44.79,44.79,44.7,44.78,168341.0,38.8642,38.8642,38.7861,38.8555,168341.0
2019-11-07 12:10:00,44.78,44.85,44.77,44.77,85329.0,38.8555,38.9163,38.8469,38.8469,85329.0
2019-11-07 12:15:00,44.77,44.78,44.75,44.77,65268.0,38.8469,38.8555,38.8295,38.8469,65268.0
2019-11-07 12:20:00,44.77,44.78,44.75,44.76,103847.0,38.8469,38.8555,38.8295,38.8382,103847.0
2019-11-07 12:25:00,44.76,44.79,44.75,44.78,61657.0,38.8382,38.8642,38.8295,38.8555,61657.0
2019-11-07 12:30:00,44.78,44.78,44.71,44.74,68960.0,38.8555,38.8555,38.7948,38.8208,68960.0
2019-11-07 12:35:00,44.74,44.75,44.71,44.71,68658.0,38.8208,38.8295,38.7948,38.7948,68658.0
2019-11-07 12:40:00,44.72,44.74,44.69,44.7,58071.0,38.8035,38.8208,38.7775,38.7861,58071.0
2019-11-07 12:45:00,44.7,44.7,44.66,44.67,91424.0,38.7861,38.7861,38.7514,38.7601,91424.0
2019-11-07 12:50:00,44.66,44.69,44.65,44.68,50824.0,38.7514,38.7775,38.7427,38.7688,50824.0
2019-11-07 12:55:00,44.68,44.68,44.66,44.68,76663.0,38.7688,38.7688,38.7514,38.7688,76663.0
2019-11-07 13:00:00,44.68,44.7,44.63,44.64,214593.0,38.7688,38.7861,38.7254,38.7341,214593.0
2019-11-07 13:05:00,44.63,44.68,44.61,44.68,101991.0,38.7254,38.7688,38.708,38.7688,101991.0
2019-11-07 13:10:00,44.68,44.69,44.58,44.59,68679.0,38.7688,38.7775,38.682,38.6907,68679.0
2019-11-07 13:15:00,44.58,44.59,44.56,44.56,82665.0,38.682,38.6907,38.6647,38.6647,82665.0
2019-11-07 13:20:00,44.56,44.59,44.54,44.57,82016.0,38.6647,38.6907,38.6473,38.6733,82016.0
2019-11-07 13:25:00,44.58,44.59,44.55,44.56,44306.0,38.682,38.6907,38.656,38.6647,44306.0
2019-11-07 13:30:00,44.56,44.58,44.52,44.54,113726.0,38.6647,38.682,38.6299,38.6473,113726.0
2019-11-07 13:35:00,44.54,44.57,44.54,44.55,108346.0,38.6473,38.6733,38.6473,38.656,108346.0
2019-11-07 13:40:00,44.55,44.59,44.54,44.57,177410.0,38.656,38.6907,38.6473,38.6733,177410.0
2019-11-07 13:45:00,44.57,44.59,44.55,44.55,126883.0,38.6733,38.6907,38.656,38.656,126883.0
2019-11-07 13:50:00,44.55,44.57,44.52,44.52,62426.0,38.656,38.6733,38.6299,38.6299,62426.0
2019-11-07 13:55:00,44.53,44.53,44.48,44.5,99940.0,38.6386,38.6386,38.5952,38.6126,99940.0
2019-11-07 14:00:00,44.5,44.56,44.49,44.55,104792.0,38.6126,38.6647,38.6039,38.656,104792.0
2019-11-07 14:05:00,44.55,44.58,44.54,44.58,63868.0,38.656,38.682,38.6473,38.682,63868.0
2019-11-07 14:10:00,44.57,44.6,44.55,44.59,98839.0,38.6733,38.6994,38.656,38.6907,98839.0
2019-11-07 14:15:00,44.59,44.62,44.58,44.59,44714.0,38.6907,38.7167,38.682,38.6907,44714.0
2019-11-07 14:20:00,44.59,44.66,44.58,44.66,80087.0,38.6907,38.7514,38.682,38.7514,80087.0
2019-11-07 14:25:00,44.66,44.67,44.63,44.66,87589.0,38.7514,38.7601,38.7254,38.7514,87589.0
2019-11-07 14:30:00,44.66,44.68,44.63,44.64,66413.0,38.7514,38.7688,38.7254,38.7341,66413.0
2019-11-07 14:35:00,44.64,44.66,44.59,44.59,72894.0,38.7341,38.7514,38.6907,38.6907,72894.0
2019-11-07 14:40:00,44.59,44.62,44.49,44.59,246055.0,38.6907,38.7167,38.6039,38.6907,246055.0
2019-11-07 14:45:00,44.59,44.61,44.55,44.57,71679.0,38.6907,38.708,38.656,38.6733,71679.0
2019-11-07 14:50:00,44.57,44.61,44.53,44.55,86206.0,38.6733,38.708,38.6386,38.656,86206.0
2019-11-07 14:55:00,44.56,44.59,44.55,44.57,66550.0,38.6647,38.6907,38.656,38.6733,66550.0
2019-11-07 15:00:00,44.58,44.59,44.55,44.55,63260.0,38.682,38.6907,38.656,38.656,63260.0
2019-11-07 15:05:00,44.55,44.58,44.54,44.57,88800.0,38.656,38.682,38.6473,38.6733,88800.0
2019-11-07 15:10:00,44.57,44.58,44.55,44.56,76032.0,38.6733,38.682,38.656,38.6647,76032.0
2019-11-07 15:15:00,44.56,44.57,44.54,44.54,109384.0,38.6647,38.6733,38.6473,38.6473,109384.0
2019-11-07 15:20:00,44.55,44.57,44.53,44.55,130055.0,38.656,38.6733,38.6386,38.656,130055.0
2019-11-07 15:25:00,44.55,44.58,44.55,44.56,94313.0,38.656,38.682,38.656,38.6647,94313.0
2019-11-07 15:30:00,44.57,44.58,44.53,44.54,109337.0,38.6733,38.682,38.6386,38.6473,109337.0
2019-11-07 15:35:00,44.54,44.57,44.53,44.55,122745.0,38.6473,38.6733,38.6386,38.656,122745.0
2019-11-07 15:40:00,44.55,44.56,44.52,44.56,200963.0,38.656,38.6647,38.6299,38.6647,200963.0
2019-11-07 15:45:00,44.55,44.66,44.55,44.66,214020.0,38.656,38.7514,38.656,38.7514,214020.0
2019-11-07 15:50:00,44.66,44.76,44.6,44.63,478786.0,38.7514,38.8382,38.6994,38.7254,478786.0
2019-11-07 15:55:00,44.63,44.71,44.61,44.7,747652.0,38.7254,38.7948,38.708,38.7861,747652.0
2019-11-08 09:30:00,44.65,44.76,44.52,44.53,273482.0,38.7427,38.8382,38.6299,38.6386,273482.0
2019-11-08 09:35:00,44.53,44.65,44.44,44.65,135021.0,38.6386,38.7427,38.5605,38.7427,135021.0
2019-11-08 09:40:00,44.65,44.68,44.57,44.6,248732.0,38.7427,38.7688,38.6733,38.6994,248732.0
2019-11-08 09:45:00,44.6,44.67,44.59,44.63,562161.0,38.6994,38.7601,38.6907,38.7254,562161.0
2019-11-08 09:50:00,44.64,44.67,44.51,44.54,109243.0,38.7341,38.7601,38.6213,38.6473,109243.0
2019-11-08 09:55:00,44.53,44.59,44.48,44.5,212964.0,38.6386,38.6907,38.5952,38.6126,212964.0
2019-11-08 10:00:00,44.5,44.61,44.43,44.59,194218.0,38.6126,38.708,38.5519,38.6907,194218.0
2019-11-08 10:05:00,44.59,44.71,44.57,44.68,119401.0,38.6907,38.7948,38.6733,38.7688,119401.0
2019-11-08 10:10:00,44.68,44.71,44.65,44.7,176899.0,38.7688,38.7948,38.7427,38.7861,176899.0
2019-11-08 10:15:00,44.7,44.78,44.66,44.78,471777.0,38.7861,38.8555,38.7514,38.8555,471777.0
2019-11-08 10:20:00,44.78,44.8,44.73,44.75,87933.0,38.8555,38.8729,38.8122,38.8295,87933.0
2019-11-08 10:25:00,44.74,44.81,44.74,44.8,76181.0,38.8208,38.8816,38.8208,38.8729,76181.0
2019-11-08 10:30:00,44.81,44.82,44.73,44.8,139804.0,38.8816,38.8903,38.8122,38.8729,139804.0
2019-11-08 10:35:00,44.79,44.88,44.77,44.84,257235.0,38.8642,38.9423,38.8469,38.9076,257235.0
2019-11-08 10:40:00,44.84,44.91,44.83,44.89,198342.0,38.9076,38.9683,38.8989,38.951,198342.0
2019-11-08 10:45:00,44.89,45.02,44.89,44.99,267903.0,38.951,39.0638,38.951,39.0378,267903.0
2019-11-08 10:50:00,44.99,45.02,44.96,45.0,220255.0,39.0378,39.0638,39.0117,39.0464,220255.0
2019-11-08 10:55:00,45.0,45.04,44.97,45.03,128956.0,39.0464,39.0812,39.0204,39.0725,128956.0
2019-11-08 11:00:00,45.04,45.07,45.02,45.04,200209.0,39.0812,39.1072,39.0638,39.0812,200209.0
2019-11-08 11:05:00,45.04,45.04,44.98,45.0,155375.0,39.0812,39.0812,39.0291,39.0464,155375.0
2019-11-08 11:10:00,44.99,45.01,44.94,44.98,85555.0,39.0378,39.0551,38.9944,39.0291,85555.0
2019-11-08 11:15:00,44.97,45.0,44.97,44.98,63672.0,39.0204,39.0464,39.0204,39.0291,63672.0
2019-11-08 11:20:00,44.98,44.99,44.96,44.97,56822.0,39.0291,39.0378,39.0117,39.0204,56822.0
2019-11-08 11:25:00,44.96,45.01,44.96,45.0,76865.0,39.0117,39.0551,39.0117,39.0464,76865.0
2019-11-08 11:30:00,44.99,45.03,44.98,45.02,58103.0,39.0378,39.0725,39.0291,39.0638,58103.0
2019-11-08 11:35:00,45.02,45.04,44.99,45.02,65924.0,39.0638,39.0812,39.0378,39.0638,65924.0
2019-11-08 11:40:00,45.03,45.07,45.01,45.06,65693.0,39.0725,39.1072,39.0551,39.0985,65693.0
2019-11-08 11:45:00,45.05,45.07,45.03,45.04,65651.0,39.0898,39.1072,39.0725,39.0812,65651.0
2019-11-08 11:50:00,45.04,45.04,45.01,45.03,39522.0,39.0812,39.0812,39.0551,39.0725,39522.0
2019-11-08 11:55:00,45.03,45.06,45.02,45.05,55041.0,39.0725,39.0985,39.0638,39.0898,55041.0
2019-11-08 12:00:00,45.05,45.13,45.03,45.12,136731.0,39.0898,39.1592,39.0725,39.1506,136731.0
2019-11-08 12:05:00,45.12,45.13,45.07,45.08,90740.0,39.1506,39.1592,39.1072,39.1159,90740.0
2019-11-08 12:10:00,45.07,45.1,45.06,45.08,46153.0,39.1072,39.1332,39.0985,39.1159,46153.0
2019-11-08 12:15:00,45.08,45.08,44.99,45.01,71057.0,39.1159,39.1159,39.0378,39.0551,71057.0
2019-11-08 12:20:00,45.01,45.02,44.98,45.01,72504.0,39.0551,39.0638,39.0291,39.0551,72504.0
2019-11-08 12:25:00,45.01,45.03,44.99,45.01,59381.0,39.0551,39.0725,39.0378,39.0551,59381.0
2019-11-08 12:30:00,45.01,45.06,45.0,45.04,48548.0,39.0551,39.0985,39.0464,39.0812,48548.0
2019-11-08 12:35:00,45.04,45.07,45.02,45.05,77239.0,39.0812,39.1072,39.0638,39.0898,77239.0
2019-11-08 12:40:00,45.04,45.05,45.0,45.01,68118.0,39.0812,39.0898,39.0464,39.0551,68118.0
2019-11-08 12:45:00,45.01,45.03,45.0,45.02,48096.0,39.0551,39.0725,39.0464,39.0638,48096.0
2019-11-08 12:50:00,45.02,45.04,45.0,45.02,52372.0,39.0638,39.0812,39.0464,39.0638,52372.0
2019-11-08 12:55:00,45.01,45.03,45.0,45.02,38323.0,39.0551,39.0725,39.0464,39.0638,38323.0
2019-11-08 13:00:00,45.02,45.04,45.02,45.03,34115.0,39.0638,39.0812,39.0638,39.0725,34115.0
2019-11-08 13:05:00,45.04,45.04,44.99,45.0,70176.0,39.0812,39.0812,39.0378,39.0464,70176.0
2019-11-08 13:10:00,45.0,45.01,44.94,44.96,68286.0,39.0464,39.0551,38.9944,39.0117,68286.0
2019-11-08 13:15:00,44.96,44.97,44.93,44.94,60460.0,39.0117,39.0204,38.9857,38.9944,60460.0
2019-11-08 13:20:00,44.93,44.93,44.89,44.9,30634.0,38.9857,38.9857,38.951,38.9597,30634.0
2019-11-08 13:25:00,44.89,44.9,44.86,44.88,50830.0,38.951,38.9597,38.925,38.9423,50830.0
2019-11-08 13:30:00,44.88,44.88,44.83,44.83,72444.0,38.9423,38.9423,38.8989,38.8989,72444.0
2019-11-08 13:35:00,44.84,44.86,44.82,44.86,78154.0,38.9076,38.925,38.8903,38.925,78154.0
2019-11-08 13:40:00,44.85,44.89,44.85,44.89,49352.0,38.9163,38.951,38.9163,38.951,49352.0
2019-11-08 13:45:00,44.88,44.94,44.88,44.92,57430.0,38.9423,38.9944,38.9423,38.977,57430.0
2019-11-08 13:50:00,44.92,44.93,44.89,44.91,40255.0,38.977,38.9857,38.951,38.9683,40255.0
2019-11-08 13:55:00,44.9,44.92,44.88,44.88,31431.0,38.9597,38.977,38.9423,38.9423,31431.0
2019-11-08 14:00:00,44.88,44.9,44.87,44.9,46581.0,38.9423,38.9597,38.9336,38.9597,46581.0
2019-11-08 14:05:00,44.9,44.95,44.9,44.94,58879.0,38.9597,39.0031,38.9597,38.9944,58879.0
2019-11-08 14:10:00,44.94,44.98,44.93,44.97,68560.0,38.9944,39.0291,38.9857,39.0204,68560.0
2019-11-08 14:15:00,44.97,44.97,44.95,44.97,41826.0,39.0204,39.0204,39.0031,39.0204,41826.0
2019-11-08 14:20:00,44.97,45.0,44.96,44.98,122446.0,39.0204,39.0464,39.0117,39.0291,122446.0
2019-11-08 14:25:00,44.97,44.98,44.93,44.94,76792.0,39.0204,39.0291,38.9857,38.9944,76792.0
2019-11-08 14:30:00,44.93,44.99,44.93,44.98,67535.0,38.9857,39.0378,38.9857,39.0291,67535.0
2019-11-08 14:35:00,44.98,45.02,44.98,45.02,42628.0,39.0291,39.0638,39.0291,39.0638,42628.0
2019-11-08 14:40:00,45.02,45.04,45.0,45.03,82966.0,39.0638,39.0812,39.0464,39.0725,82966.0
2019-11-08 14:45:00,45.04,45.04,45.01,45.02,63235.0,39.0812,39.0812,39.0551,39.0638,63235.0
2019-11-08 14:50:00,45.01,45.04,45.01,45.03,41574.0,39.0551,39.0812,39.0551,39.0725,41574.0
2019-11-08 14:55:00,45.03,45.04,45.01,45.02,34099.0,39.0725,39.0812,39.0551,39.0638,34099.0
2019-11-08 15:00:00,45.01,45.07,45.0,45.05,97025.0,39.0551,39.1072,39.0464,39.0898,97025.0
2019-11-08 15:05:00,45.05,45.07,45.04,45.06,75311.0,39.0898,39.1072,39.0812,39.0985,75311.0
2019-11-08 15:10:00,45.06,45.08,45.04,45.08,100274.0,39.0985,39.1159,39.0812,39.1159,100274.0
2019-11-08 15:15:00,45.07,45.1,45.06,45.1,66428.0,39.1072,39.1332,39.0985,39.1332,66428.0
2019-11-08 15:20:00,45.1,45.13,45.08,45.13,91521.0,39.1332,39.1592,39.1159,39.1592,91521.0
2019-11-08 15:25:00,45.13,45.13,45.03,45.04,125465.0,39.1592,39.1592,39.0725,39.0812,125465.0
2019-11-08 15:30:00,45.04,45.06,45.04,45.05,100306.0,39.0812,39.0985,39.0812,39.0898,100306.0
2019-11-08 15:35:00,45.04,45.09,45.03,45.08,223036.0,39.0812,39.1245,39.0725,39.1159,223036.0
2019-11-08 15:40:00,45.08,45.09,45.06,45.08,157304.0,39.1159,39.1245,39.0985,39.1159,157304.0
2019-11-08 15:45:00,45.09,45.11,45.07,45.11,179844.0,39.1245,39.1419,39.1072,39.1419,179844.0
2019-11-08 15:50:00,45.11,45.16,45.1,45.15,348665.0,39.1419,39.1853,39.1332,39.1766,348665.0
2019-11-08 15:55:00,45.15,45.2,45.14,45.2,690095.0,39.1766,39.22,39.1679,39.22,690095.0
2019-11-11 09:30:00,44.88,45.18,44.88,45.13,190242.0,38.9423,39.2026,38.9423,39.1592,190242.0
2019-11-11 09:35:00,45.14,45.18,45.07,45.11,86764.0,39.1679,39.2026,39.1072,39.1419,86764.0
2019-11-11 09:40:00,45.11,45.26,45.1,45.26,119978.0,39.1419,39.272,39.1332,39.272,119978.0
2019-11-11 09:45:00,45.23,45.45,45.22,45.44,228953.0,39.246,39.4369,39.2373,39.4282,228953.0
2019-11-11 09:50:00,45.44,45.5,45.44,45.47,183518.0,39.4282,39.4803,39.4282,39.4543,183518.0
2019-11-11 09:55:00,45.47,45.53,45.45,45.51,116041.0,39.4543,39.5063,39.4369,39.489,116041.0
2019-11-11 10:00:00,45.52,45.53,45.43,45.45,84724.0,39.4976,39.5063,39.4196,39.4369,84724.0
2019-11-11 10:05:00,45.45,45.49,45.44,45.44,89367.0,39.4369,39.4716,39.4282,39.4282,89367.0
2019-11-11 10:10:00,45.44,45.53,45.43,45.49,111864.0,39.4282,39.5063,39.4196,39.4716,111864.0
2019-11-11 10:15:00,45.48,45.55,45.47,45.55,140749.0,39.4629,39.5237,39.4543,39.5237,140749.0
2019-11-11 10:20:00,45.55,45.59,45.5,45.59,146965.0,39.5237,39.5584,39.4803,39.5584,146965.0
2019-11-11 10:25:00,45.59,45.6,45.52,45.53,111286.0,39.5584,39.5671,39.4976,39.5063,111286.0
2019-11-11 10:30:00,45.53,45.54,45.45,45.5,69424.0,39.5063,39.515,39.4369,39.4803,69424.0
2019-11-11 10:35:00,45.5,45.52,45.48,45.51,79743.0,39.4803,39.4976,39.4629,39.489,79743.0
2019-11-11 10:40:00,45.51,45.51,45.43,45.45,70502.0,39.489,39.489,39.4196,39.4369,70502.0
2019-11-11 10:45:00,45.45,45.55,45.44,45.55,161090.0,39.4369,39.5237,39.4282,39.5237,161090.0
2019-11-11 10:50:00,45.54,45.55,45.44,45.46,73887.0,39.515,39.5237,39.4282,39.4456,73887.0
2019-11-11 10:55:00,45.45,45.46,45.41,45.42,74252.0,39.4369,39.4456,39.4022,39.4109,74252.0
2019-11-11 11:00:00,45.41,45.42,45.36,45.37,75917.0,39.4022,39.4109,39.3588,39.3675,75917.0
2019-11-11 11:05:00,45.36,45.37,45.34,45.35,51020.0,39.3588,39.3675,39.3415,39.3501,51020.0
2019-11-11 11:10:00,45.34,45.35,45.27,45.27,104208.0,39.3415,39.3501,39.2807,39.2807,104208.0
2019-11-11 11:15:00,45.27,45.28,45.23,45.26,121067.0,39.2807,39.2894,39.246,39.272,121067.0
2019-11-11 11:20:00,45.26,45.28,45.23,45.26,202631.0,39.272,39.2894,39.246,39.272,202631.0
2019-11-11 11:25:00,45.26,45.29,45.24,45.29,85751.0,39.272,39.2981,39.2547,39.2981,85751.0
2019-11-11 11:30:00,45.28,45.38,45.27,45.37,118634.0,39.2894,39.3762,39.2807,39.3675,118634.0
2019-11-11 11:35:00,45.37,45.39,45.33,45.37,62931.0,39.3675,39.3848,39.3328,39.3675,62931.0
2019-11-11 11:40:00,45.37,45.37,45.32,45.34,55354.0,39.3675,39.3675,39.3241,39.3415,55354.0
2019-11-11 11:45:00,45.35,45.36,45.33,45.36,34185.0,39.3501,39.3588,39.3328,39.3588,34185.0
2019-11-11 11:50:00,45.36,45.37,45.34,45.37,34908.0,39.3588,39.3675,39.3415,39.3675,34908.0
2019-11-11 11:55:00,45.37,45.4,45.35,45.39,83988.0,39.3675,39.3935,39.3501,39.3848,83988.0
2019-11-11 12:00:00,45.39,45.4,45.37,45.4,73395.0,39.3848,39.3935,39.3675,39.3935,73395.0
2019-11-11 12:05:00,45.39,45.41,45.38,45.39,32223.0,39.3848,39.4022,39.3762,39.3848,32223.0
2019-11-11 12:10:00,45.4,45.41,45.37,45.38,37676.0,39.3935,39.4022,39.3675,39.3762,37676.0
2019-11-11 12:15:00,45.37,45.38,45.31,45.33,66309.0,39.3675,39.3762,39.3154,39.3328,66309.0
2019-11-11 12:20:00,45.33,45.35,45.32,45.33,31552.0,39.3328,39.3501,39.3241,39.3328,31552.0
2019-11-11 12:25:00,45.34,45.37,45.33,45.36,61788.0,39.3415,39.3675,39.3328,39.3588,61788.0
2019-11-11 12:30:00,45.36,45.4,45.35,45.4,75085.0,39.3588,39.3935,39.3501,39.3935,75085.0
2019-11-11 12:35:00,45.39,45.41,45.38,45.39,79002.0,39.3848,39.4022,39.3762,39.3848,79002.0
2019-11-11 12:40:00,45.38,45.4,45.37,45.4,62603.0,39.3762,39.3935,39.3675,39.3935,62603.0
2019-11-11 12:45:00,45.4,45.4,45.38,45.39,41393.0,39.3935,39.3935,39.3762,39.3848,41393.0
2019-11-11 12:50:00,45.39,45.4,45.37,45.4,36809.0,39.3848,39.3935,39.3675,39.3935,36809.0
2019-11-11 12:55:00,45.4,45.4,45.37,45.39,39739.0,39.3935,39.3935,39.3675,39.3848,39739.0
2019-11-11 13:00:00,45.38,45.39,45.36,45.37,33079.0,39.3762,39.3848,39.3588,39.3675,33079.0
2019-11-11 13:05:00,45.37,45.38,45.36,45.36,37529.0,39.3675,39.3762,39.3588,39.3588,37529.0
2019-11-11 13:10:00,45.37,45.38,45.34,45.35,38913.0,39.3675,39.3762,39.3415,39.3501,38913.0
2019-11-11 13:15:00,45.35,45.36,45.34,45.35,29380.0,39.3501,39.3588,39.3415,39.3501,29380.0
2019-11-11 13:20:00,45.35,45.35,45.32,45.32,55394.0,39.3501,39.3501,39.3241,39.3241,55394.0
2019-11-11 13:25:00,45.33,45.34,45.29,45.32,79436.0,39.3328,39.3415,39.2981,39.3241,79436.0
2019-11-11 13:30:00,45.32,45.33,45.3,45.33,39502.0,39.3241,39.3328,39.3068,39.3328,39502.0
2019-11-11 13:35:00,45.33,45.34,45.32,45.34,34084.0,39.3328,39.3415,39.3241,39.3415,34084.0
2019-11-11 13:40:00,45.34,45.35,45.32,45.34,41079.0,39.3415,39.3501,39.3241,39.3415,41079.0
2019-11-11 13:45:00,45.35,45.37,45.34,45.37,31332.0,39.3501,39.3675,39.3415,39.3675,31332.0
2019-11-11 13:50:00,45.37,45.37,45.36,45.37,36732.0,39.3675,39.3675,39.3588,39.3675,36732.0
2019-11-11 13:55:00,45.37,45.4,45.36,45.39,97020.0,39.3675,39.3935,39.3588,39.3848,97020.0
2019-11-11 14:00:00,45.38,45.38,45.32,45.33,27979.0,39.3762,39.3762,39.3241,39.3328,27979.0
2019-11-11 14:05:00,45.33,45.35,45.32,45.32,44253.0,39.3328,39.3501,39.3241,39.3241,44253.0
2019-11-11 14:10:00,45.32,45.34,45.29,45.3,44241.0,39.3241,39.3415,39.2981,39.3068,44241.0
2019-11-11 14:15:00,45.3,45.3,45.29,45.3,20568.0,39.3068,39.3068,39.2981,39.3068,20568.0
2019-11-11 14:20:00,45.3,45.3,45.27,45.28,31357.0,39.3068,39.3068,39.2807,39.2894,31357.0
2019-11-11 14:25:00,45.28,45.28,45.26,45.28,56172.0,39.2894,39.2894,39.272,39.2894,56172.0
2019-11-11 14:30:00,45.28,45.28,45.26,45.27,65029.0,39.2894,39.2894,39.272,39.2807,65029.0
2019-11-11 14:35:00,45.27,45.28,45.26,45.27,32837.0,39.2807,39.2894,39.272,39.2807,32837.0
2019-11-11 14:40:00,45.27,45.28,45.26,45.27,32560.0,39.2807,39.2894,39.272,39.2807,32560.0
2019-11-11 14:45:00,45.27,45.27,45.25,45.27,40102.0,39.2807,39.2807,39.2634,39.2807,40102.0
2019-11-11 14:50:00,45.27,45.28,45.26,45.28,32313.0,39.2807,39.2894,39.272,39.2894,32313.0
2019-11-11 14:55:00,45.27,45.28,45.25,45.26,53719.0,39.2807,39.2894,39.2634,39.272,53719.0
2019-11-11 15:00:00,45.26,45.27,45.25,45.26,41637.0,39.272,39.2807,39.2634,39.272,41637.0
2019-11-11 15:05:00,45.26,45.26,45.23,45.25,57155.0,39.272,39.272,39.246,39.2634,57155.0
2019-11-11 15:10:00,45.24,45.26,45.24,45.26,49525.0,39.2547,39.272,39.2547,39.272,49525.0
2019-11-11 15:15:00,45.25,45.27,45.22,45.22,91587.0,39.2634,39.2807,39.2373,39.2373,91587.0
2019-11-11 15:20:00,45.22,45.23,45.21,45.22,43713.0,39.2373,39.246,39.2287,39.2373,43713.0
2019-11-11 15:25:00,45.22,45.22,45.15,45.2,161672.0,39.2373,39.2373,39.1766,39.22,161672.0
2019-11-11 15:30:00,45.2,45.22,45.17,45.18,121401.0,39.22,39.2373,39.194,39.2026,121401.0
2019-11-11 15:35:00,45.18,45.2,45.17,45.18,105023.0,39.2026,39.22,39.194,39.2026,105023.0
2019-11-11 15:40:00,45.18,45.18,45.17,45.18,74670.0,39.2026,39.2026,39.194,39.2026,74670.0
2019-11-11 15:45:00,45.18,45.23,45.17,45.23,175529.0,39.2026,39.246,39.194,39.246,175529.0
2019-11-11 15:50:00,45.23,45.28,45.23,45.27,245766.0,39.246,39.2894,39.246,39.2807,245766.0
2019-11-11 15:55:00,45.28,45.3,45.22,45.24,588882.0,39.2894,39.3068,39.2373,39.2547,588882.0
2019-11-12 09:30:00,45.24,45.31,44.95,45.07,306797.0,39.2547,39.3154,39.0031,39.1072,306797.0
2019-11-12 09:35:00,45.06,45.13,44.99,45.01,103787.0,39.0985,39.1592,39.0378,39.0551,103787.0
2019-11-12 09:40:00,45.02,45.1,44.99,45.09,131987.0,39.0638,39.1332,39.0378,39.1245,131987.0
2019-11-12 09:45:00,45.09,45.15,45.08,45.15,104251.0,39.1245,39.1766,39.1159,39.1766,104251.0
2019-11-12 09:50:00,45.15,45.24,45.14,45.23,138603.0,39.1766,39.2547,39.1679,39.246,138603.0
2019-11-12 09:55:00,45.24,45.25,45.16,45.2,80649.0,39.2547,39.2634,39.1853,39.22,80649.0
2019-11-12 10:00:00,45.2,45.21,45.13,45.17,99087.0,39.22,39.2287,39.1592,39.194,99087.0
2019-11-12 10:05:00,45.18,45.2,45.11,45.16,154046.0,39.2026,39.22,39.1419,39.1853,154046.0
2019-11-12 10:10:00,45.17,45.17,45.08,45.15,233405.0,39.194,39.194,39.1159,39.1766,233405.0
2019-11-12 10:15:00,45.15,45.17,45.1,45.1,85950.0,39.1766,39.194,39.1332,39.1332,85950.0
2019-11-12 10:20:00,45.09,45.16,45.08,45.16,298007.0,39.1245,39.1853,39.1159,39.1853,298007.0
2019-11-12 10:25:00,45.16,45.16,45.11,45.14,319722.0,39.1853,39.1853,39.1419,39.1679,319722.0
2019-11-12 10:30:00,45.14,45.17,45.11,45.16,111341.0,39.1679,39.194,39.1419,39.1853,111341.0
2019-11-12 10:35:00,45.16,45.25,45.15,45.25,160396.0,39.1853,39.2634,39.1766,39.2634,160396.0
2019-11-12 10:40:00,45.25,45.25,45.18,45.23,151383.0,39.2634,39.2634,39.2026,39.246,151383.0
2019-11-12 10:45:00,45.23,45.26,45.2,45.25,83902.0,39.246,39.272,39.22,39.2634,83902.0
2019-11-12 10:50:00,45.26,45.27,45.21,45.23,183639.0,39.272,39.2807,39.2287,39.246,183639.0
2019-11-12 10:55:00,45.23,45.24,45.2,45.22,76387.0,39.246,39.2547,39.22,39.2373,76387.0
2019-11-12 11:00:00,45.22,45.23,45.21,45.22,65897.0,39.2373,39.246,39.2287,39.2373,65897.0
2019-11-12 11:05:00,45.23,45.23,45.16,45.22,76588.0,39.246,39.246,39.1853,39.2373,76588.0
2019-11-12 11:10:00,45.22,45.22,45.18,45.2,52409.0,39.2373,39.2373,39.2026,39.22,52409.0
2019-11-12 11:15:00,45.2,45.21,45.17,45.18,58455.0,39.22,39.2287,39.194,39.2026,58455.0
2019-11-12 11:20:00,45.18,45.22,45.18,45.21,50727.0,39.2026,39.2373,39.2026,39.2287,50727.0
2019-11-12 11:25:00,45.21,45.22,45.18,45.19,50010.0,39.2287,39.2373,39.2026,39.2113,50010.0
2019-11-12 11:30:00,45.19,45.21,45.17,45.19,67086.0,39.2113,39.2287,39.194,39.2113,67086.0
2019-11-12 11:35:00,45.18,45.2,45.18,45.19,35857.0,39.2026,39.22,39.2026,39.2113,35857.0
2019-11-12 11:40:00,45.19,45.2,45.18,45.18,54681.0,39.2113,39.22,39.2026,39.2026,54681.0
2019-11-12 11:45:00,45.19,45.2,45.17,45.18,80042.0,39.2113,39.22,39.194,39.2026,80042.0
2019-11-12 11:50:00,45.18,45.19,45.11,45.15,123160.0,39.2026,39.2113,39.1419,39.1766,123160.0
2019-11-12 11:55:00,45.16,45.17,45.12,45.14,46268.0,39.1853,39.194,39.1506,39.1679,46268.0
2019-11-12 12:00:00,45.13,45.19,45.12,45.16,171085.0,39.1592,39.2113,39.1506,39.1853,171085.0
2019-11-12 12:05:00,45.15,45.19,45.13,45.14,120065.0,39.1766,39.2113,39.1592,39.1679,120065.0
2019-11-12 12:10:00,45.14,45.17,45.14,45.16,46695.0,39.1679,39.194,39.1679,39.1853,46695.0
2019-11-12 12:15:00,45.16,45.17,45.11,45.12,37273.0,39.1853,39.194,39.1419,39.1506,37273.0
2019-11-12 12:20:00,45.12,45.13,45.09,45.12,45293.0,39.1506,39.1592,39.1245,39.1506,45293.0
2019-11-12 12:25:00,45.11,45.15,45.11,45.13,41700.0,39.1419,39.1766,39.1419,39.1592,41700.0
2019-11-12 12:30:00,45.13,45.15,45.12,45.13,61309.0,39.1592,39.1766,39.1506,39.1592,61309.0
2019-11-12 12:35:00,45.13,45.16,45.12,45.14,77866.0,39.1592,39.1853,39.1506,39.1679,77866.0
2019-11-12 12:40:00,45.14,45.14,45.1,45.1,45896.0,39.1679,39.1679,39.1332,39.1332,45896.0
2019-11-12 12:45:00,45.11,45.12,45.06,45.08,98694.0,39.1419,39.1506,39.0985,39.1159,98694.0
2019-11-12 12:50:00,45.07,45.14,45.07,45.11,87393.0,39.1072,39.1679,39.1072,39.1419,87393.0
2019-11-12 12:55:00,45.11,45.14,45.11,45.13,26029.0,39.1419,39.1679,39.1419,39.1592,26029.0
2019-11-12 13:00:00,45.14,45.16,45.13,45.14,44520.0,39.1679,39.1853,39.1592,39.1679,44520.0
2019-11-12 13:05:00,45.14,45.16,45.12,45.14,37529.0,39.1679,39.1853,39.1506,39.1679,37529.0
2019-11-12 13:10:00,45.14,45.16,45.1,45.13,71794.0,39.1679,39.1853,39.1332,39.1592,71794.0
2019-11-12 13:15:00,45.14,45.14,45.1,45.11,34521.0,39.1679,39.1679,39.1332,39.1419,34521.0
2019-11-12 13:20:00,45.11,45.19,45.1,45.17,131198.0,39.1419,39.2113,39.1332,39.194,131198.0
2019-11-12 13:25:00,45.18,45.19,45.16,45.17,32060.0,39.2026,39.2113,39.1853,39.194,32060.0
2019-11-12 13:30:00,45.17,45.18,45.14,45.16,63148.0,39.194,39.2026,39.1679,39.1853,63148.0
2019-11-12 13:35:00,45.16,45.19,45.14,45.19,43099.0,39.1853,39.2113,39.1679,39.2113,43099.0
2019-11-12 13:40:00,45.19,45.2,45.16,45.2,45525.0,39.2113,39.22,39.1853,39.22,45525.0
2019-11-12 13:45:00,45.2,45.21,45.18,45.2,53661.0,39.22,39.2287,39.2026,39.22,53661.0
2019-11-12 13:50:00,45.2,45.22,45.19,45.2,32206.0,39.22,39.2373,39.2113,39.22,32206.0
2019-11-12 13:55:00,45.2,45.2,45.17,45.17,31580.0,39.22,39.22,39.194,39.194,31580.0
2019-11-12 14:00:00,45.17,45.18,45.13,45.15,134269.0,39.194,39.2026,39.1592,39.1766,134269.0
2019-11-12 14:05:00,45.14,45.15,45.1,45.12,129447.0,39.1679,39.1766,39.1332,39.1506,129447.0
2019-11-12 14:10:00,45.12,45.12,45.06,45.07,96745.0,39.1506,39.1506,39.0985,39.1072,96745.0
2019-11-12 14:15:00,45.06,45.1,45.05,45.09,91918.0,39.0985,39.1332,39.0898,39.1245,91918.0
2019-11-12 14:20:00,45.09,45.14,45.08,45.14,78374.0,39.1245,39.1679,39.1159,39.1679,78374.0
2019-11-12 14:25:00,45.14,45.15,45.07,45.09,143549.0,39.1679,39.1766,39.1072,39.1245,143549.0
2019-11-12 14:30:00,45.09,45.13,45.09,45.13,67062.0,39.1245,39.1592,39.1245,39.1592,67062.0
2019-11-12 14:35:00,45.13,45.16,45.11,45.14,92332.0,39.1592,39.1853,39.1419,39.1679,92332.0
2019-11-12 14:40:00,45.14,45.14,45.1,45.11,94848.0,39.1679,39.1679,39.1332,39.1419,94848.0
2019-11-12 14:45:00,45.11,45.16,45.1,45.13,72036.0,39.1419,39.1853,39.1332,39.1592,72036.0
2019-11-12 14:50:00,45.12,45.14,45.09,45.12,193944.0,39.1506,39.1679,39.1245,39.1506,193944.0
2019-11-12 14:55:00,45.12,45.16,45.1,45.15,110186.0,39.1506,39.1853,39.1332,39.1766,110186.0
2019-11-12 15:00:00,45.14,45.16,45.13,45.14,77994.0,39.1679,39.1853,39.1592,39.1679,77994.0
2019-11-12 15:05:00,45.14,45.15,45.13,45.14,84620.0,39.1679,39.1766,39.1592,39.1679,84620.0
2019-11-12 15:10:00,45.13,45.15,45.1,45.11,97512.0,39.1592,39.1766,39.1332,39.1419,97512.0
2019-11-12 15:15:00,45.11,45.17,45.1,45.16,141787.0,39.1419,39.194,39.1332,39.1853,141787.0
2019-11-12 15:20:00,45.16,45.17,45.14,45.16,148562.0,39.1853,39.194,39.1679,39.1853,148562.0
2019-11-12 15:25:00,45.16,45.17,45.13,45.15,101583.0,39.1853,39.194,39.1592,39.1766,101583.0
2019-11-12 15:30:00,45.15,45.2,45.14,45.19,202969.0,39.1766,39.22,39.1679,39.2113,202969.0
2019-11-12 15:35:00,45.19,45.21,45.14,45.16,183087.0,39.2113,39.2287,39.1679,39.1853,183087.0
2019-11-12 15:40:00,45.16,45.19,45.14,45.19,145310.0,39.1853,39.2113,39.1679,39.2113,145310.0
2019-11-12 15:45:00,45.19,45.23,45.17,45.22,289325.0,39.2113,39.246,39.194,39.2373,289325.0
2019-11-12 15:50:00,45.22,45.24,45.2,45.22,408268.0,39.2373,39.2547,39.22,39.2373,408268.0
2019-11-12 15:55:00,45.22,45.26,45.21,45.22,735639.0,39.2373,39.272,39.2287,39.2373,735639.0
2019-11-13 09:30:00,45.05,45.2,44.97,45.03,277809.0,39.0898,39.22,39.0204,39.0725,277809.0
2019-11-13 09:35:00,45.03,45.11,45.01,45.04,86633.0,39.0725,39.1419,39.0551,39.0812,86633.0
2019-11-13 09:40:00,45.04,45.15,45.04,45.12,84435.0,39.0812,39.1766,39.0812,39.1506,84435.0
2019-11-13 09:45:00,45.12,45.14,45.02,45.02,78747.0,39.1506,39.1679,39.0638,39.0638,78747.0
2019-11-13 09:50:00,45.03,45.13,44.99,45.13,94501.0,39.0725,39.1592,39.0378,39.1592,94501.0
2019-11-13 09:55:00,45.13,45.17,45.1,45.17,148185.0,39.1592,39.194,39.1332,39.194,148185.0
2019-11-13 10:00:00,45.17,45.25,45.15,45.17,88206.0,39.194,39.2634,39.1766,39.194,88206.0
2019-11-13 10:05:00,45.18,45.2,45.16,45.17,105727.0,39.2026,39.22,39.1853,39.194,105727.0
2019-11-13 10:10:00,45.18,45.19,45.09,45.1,94812.0,39.2026,39.2113,39.1245,39.1332,94812.0
2019-11-13 10:15:00,45.09,45.17,45.07,45.16,66119.0,39.1245,39.194,39.1072,39.1853,66119.0
2019-11-13 10:20:00,45.16,45.18,45.12,45.14,90182.0,39.1853,39.2026,39.1506,39.1679,90182.0
2019-11-13 10:25:00,45.15,45.18,45.14,45.16,60335.0,39.1766,39.2026,39.1679,39.1853,60335.0
2019-11-13 10:30:00,45.17,45.18,45.12,45.15,73368.0,39.194,39.2026,39.1506,39.1766,73368.0
2019-11-13 10:35:00,45.15,45.22,45.13,45.21,56932.0,39.1766,39.2373,39.1592,39.2287,56932.0
2019-11-13 10:40:00,45.21,45.23,45.17,45.19,70670.0,39.2287,39.246,39.194,39.2113,70670.0
2019-11-13 10:45:00,45.19,45.24,45.17,45.2,79842.0,39.2113,39.2547,39.194,39.22,79842.0
2019-11-13 10:50:00,45.21,45.22,45.17,45.18,95099.0,39.2287,39.2373,39.194,39.2026,95099.0
2019-11-13 10:55:00,45.18,45.19,45.14,45.16,39097.0,39.2026,39.2113,39.1679,39.1853,39097.0
2019-11-13 11:00:00,45.16,45.18,45.12,45.12,73347.0,39.1853,39.2026,39.1506,39.1506,73347.0
2019-11-13 11:05:00,45.13,45.2,45.12,45.16,173386.0,39.1592,39.22,39.1506,39.1853,173386.0
2019-11-13 11:10:00,45.16,45.22,45.15,45.2,45974.0,39.1853,39.2373,39.1766,39.22,45974.0
2019-11-13 11:15:00,45.2,45.22,45.19,45.19,86585.0,39.22,39.2373,39.2113,39.2113,86585.0
2019-11-13 11:20:00,45.2,45.2,45.15,45.16,46892.0,39.22,39.22,39.1766,39.1853,46892.0
2019-11-13 11:25:00,45.16,45.17,45.15,45.16,48354.0,39.1853,39.194,39.1766,39.1853,48354.0
2019-11-13 11:30:00,45.16,45.22,45.14,45.2,124563.0,39.1853,39.2373,39.1679,39.22,124563.0
2019-11-13 11:35:00,45.2,45.23,45.18,45.19,66850.0,39.22,39.246,39.2026,39.2113,66850.0
2019-11-13 11:40:00,45.19,45.26,45.18,45.24,55139.0,39.2113,39.272,39.2026,39.2547,55139.0
2019-11-13 11:45:00,45.24,45.27,45.23,45.26,63457.0,39.2547,39.2807,39.246,39.272,63457.0
2019-11-13 11:50:00,45.26,45.33,45.24,45.32,57502.0,39.272,39.3328,39.2547,39.3241,57502.0
2019-11-13 11:55:00,45.31,45.37,45.3,45.34,64546.0,39.3154,39.3675,39.3068,39.3415,64546.0
2019-11-13 12:00:00,45.34,45.41,45.33,45.39,82325.0,39.3415,39.4022,39.3328,39.3848,82325.0
2019-11-13 12:05:00,45.39,45.42,45.35,45.39,82371.0,39.3848,39.4109,39.3501,39.3848,82371.0
2019-11-13 12:10:00,45.38,45.47,45.37,45.46,86084.0,39.3762,39.4543,39.3675,39.4456,86084.0
2019-11-13 12:15:00,45.45,45.52,45.45,45.51,66565.0,39.4369,39.4976,39.4369,39.489,66565.0
2019-11-13 12:20:00,45.51,45.54,45.47,45.49,68789.0,39.489,39.515,39.4543,39.4716,68789.0
2019-11-13 12:25:00,45.5,45.56,45.49,45.54,75872.0,39.4803,39.5324,39.4716,39.515,75872.0
2019-11-13 12:30:00,45.54,45.55,45.48,45.48,41810.0,39.515,39.5237,39.4629,39.4629,41810.0
2019-11-13 12:35:00,45.48,45.51,45.46,45.51,43116.0,39.4629,39.489,39.4456,39.489,43116.0
2019-11-13 12:40:00,45.51,45.51,45.44,45.45,40591.0,39.489,39.489,39.4282,39.4369,40591.0
2019-11-13 12:45:00,45.45,45.47,45.42,45.46,41095.0,39.4369,39.4543,39.4109,39.4456,41095.0
2019-11-13 12:50:00,45.45,45.46,45.41,45.43,33856.0,39.4369,39.4456,39.4022,39.4196,33856.0
2019-11-13 12:55:00,45.44,45.46,45.43,45.46,34925.0,39.4282,39.4456,39.4196,39.4456,34925.0
2019-11-13 13:00:00,45.45,45.53,45.45,45.53,86404.0,39.4369,39.5063,39.4369,39.5063,86404.0
2019-11-13 13:05:00,45.53,45.54,45.49,45.5,50593.0,39.5063,39.515,39.4716,39.4803,50593.0
2019-11-13 13:10:00,45.5,45.5,45.47,45.48,40723.0,39.4803,39.4803,39.4543,39.4629,40723.0
2019-11-13 13:15:00,45.48,45.55,45.48,45.54,32884.0,39.4629,39.5237,39.4629,39.515,32884.0
2019-11-13 13:20:00,45.54,45.55,45.49,45.49,47145.0,39.515,39.5237,39.4716,39.4716,47145.0
2019-11-13 13:25:00,45.49,45.51,45.48,45.49,34744.0,39.4716,39.489,39.4629,39.4716,34744.0
2019-11-13 13:30:00,45.48,45.49,45.45,45.46,47552.0,39.4629,39.4716,39.4369,39.4456,47552.0
2019-11-13 13:35:00,45.46,45.47,45.45,45.47,26725.0,39.4456,39.4543,39.4369,39.4543,26725.0
2019-11-13 13:40:00,45.47,45.49,45.45,45.48,44141.0,39.4543,39.4716,39.4369,39.4629,44141.0
2019-11-13 13:45:00,45.48,45.48,45.45,45.48,64770.0,39.4629,39.4629,39.4369,39.4629,64770.0
2019-11-13 13:50:00,45.48,45.5,45.46,45.47,54510.0,39.4629,39.4803,39.4456,39.4543,54510.0
2019-11-13 13:55:00,45.46,45.48,45.33,45.41,358355.0,39.4456,39.4629,39.3328,39.4022,358355.0
2019-11-13 14:00:00,45.41,45.42,45.3,45.41,182213.0,39.4022,39.4109,39.3068,39.4022,182213.0
2019-11-13 14:05:00,45.41,45.41,45.31,45.34,73821.0,39.4022,39.4022,39.3154,39.3415,73821.0
2019-11-13 14:10:00,45.34,45.37,45.32,45.37,49302.0,39.3415,39.3675,39.3241,39.3675,49302.0
2019-11-13 14:15:00,45.36,45.36,45.29,45.31,83595.0,39.3588,39.3588,39.2981,39.3154,83595.0
2019-11-13 14:20:00,45.32,45.36,45.31,45.32,86041.0,39.3241,39.3588,39.3154,39.3241,86041.0
2019-11-13 14:25:00,45.33,45.37,45.31,45.36,52496.0,39.3328,39.3675,39.3154,39.3588,52496.0
2019-11-13 14:30:00,45.36,45.39,45.35,45.38,302457.0,39.3588,39.3848,39.3501,39.3762,302457.0
2019-11-13 14:35:00,45.38,45.41,45.37,45.39,72716.0,39.3762,39.4022,39.3675,39.3848,72716.0
2019-11-13 14:40:00,45.39,45.4,45.37,45.39,98406.0,39.3848,39.3935,39.3675,39.3848,98406.0
2019-11-13 14:45:00,45.4,45.4,45.34,45.34,125652.0,39.3935,39.3935,39.3415,39.3415,125652.0
2019-11-13 14:50:00,45.34,45.37,45.33,45.36,69282.0,39.3415,39.3675,39.3328,39.3588,69282.0
2019-11-13 14:55:00,45.36,45.38,45.34,45.36,159712.0,39.3588,39.3762,39.3415,39.3588,159712.0
2019-11-13 15:00:00,45.37,45.38,45.3,45.36,243258.0,39.3675,39.3762,39.3068,39.3588,243258.0
2019-11-13 15:05:00,45.37,45.38,45.35,45.36,164382.0,39.3675,39.3762,39.3501,39.3588,164382.0
2019-11-13 15:10:00,45.36,45.37,45.32,45.37,93489.0,39.3588,39.3675,39.3241,39.3675,93489.0
2019-11-13 15:15:00,45.36,45.37,45.34,45.36,56539.0,39.3588,39.3675,39.3415,39.3588,56539.0
2019-11-13 15:20:00,45.35,45.37,45.35,45.35,44189.0,39.3501,39.3675,39.3501,39.3501,44189.0
2019-11-13 15:25:00,45.36,45.36,45.33,45.33,67423.0,39.3588,39.3588,39.3328,39.3328,67423.0
2019-11-13 15:30:00,45.34,45.36,45.28,45.34,120504.0,39.3415,39.3588,39.2894,39.3415,120504.0
2019-11-13 15:35:00,45.34,45.35,45.3,45.33,89214.0,39.3415,39.3501,39.3068,39.3328,89214.0
2019-11-13 15:40:00,45.33,45.34,45.32,45.34,107897.0,39.3328,39.3415,39.3241,39.3415,107897.0
2019-11-13 15:45:00,45.34,45.34,45.3,45.33,150035.0,39.3415,39.3415,39.3068,39.3328,150035.0
2019-11-13 15:50:00,45.32,45.32,45.16,45.16,536540.0,39.3241,39.3241,39.1853,39.1853,536540.0
2019-11-13 15:55:00,45.16,45.21,45.12,45.2,882107.0,39.1853,39.2287,39.1506,39.22,882107.0
2019-11-14 09:30:00,45.16,45.22,45.04,45.18,185613.0,39.1853,39.2373,39.0812,39.2026,185613.0
2019-11-14 09:35:00,45.2,45.26,45.15,45.22,60875.0,39.22,39.272,39.1766,39.2373,60875.0
2019-11-14 09:40:00,45.21,45.32,45.19,45.24,54665.0,39.2287,39.3241,39.2113,39.2547,54665.0
2019-11-14 09:45:00,45.25,45.35,45.24,45.34,248327.0,39.2634,39.3501,39.2547,39.3415,248327.0
2019-11-14 09:50:00,45.34,45.42,45.31,45.42,65056.0,39.3415,39.4109,39.3154,39.4109,65056.0
2019-11-14 09:55:00,45.42,45.44,45.38,45.4,96128.0,39.4109,39.4282,39.3762,39.3935,96128.0
2019-11-14 10:00:00,45.39,45.39,45.27,45.35,44115.0,39.3848,39.3848,39.2807,39.3501,44115.0
2019-11-14 10:05:00,45.35,45.42,45.3,45.42,45385.0,39.3501,39.4109,39.3068,39.4109,45385.0
2019-11-14 10:10:00,45.42,45.47,45.41,45.45,51843.0,39.4109,39.4543,39.4022,39.4369,51843.0
2019-11-14 10:15:00,45.46,45.5,45.45,45.48,103063.0,39.4456,39.4803,39.4369,39.4629,103063.0
2019-11-14 10:20:00,45.49,45.51,45.44,45.45,267873.0,39.4716,39.489,39.4282,39.4369,267873.0
2019-11-14 10:25:00,45.45,45.46,45.42,45.43,44292.0,39.4369,39.4456,39.4109,39.4196,44292.0
2019-11-14 10:30:00,45.43,45.48,45.42,45.46,84202.0,39.4196,39.4629,39.4109,39.4456,84202.0
2019-11-14 10:35:00,45.46,45.5,45.45,45.47,61171.0,39.4456,39.4803,39.4369,39.4543,61171.0
2019-11-14 10:40:00,45.47,45.49,45.45,45.45,117654.0,39.4543,39.4716,39.4369,39.4369,117654.0
2019-11-14 10:45:00,45.46,45.47,45.41,45.45,87234.0,39.4456,39.4543,39.4022,39.4369,87234.0
2019-11-14 10:50:00,45.45,45.52,45.44,45.48,120999.0,39.4369,39.4976,39.4282,39.4629,120999.0
2019-11-14 10:55:00,45.48,45.49,45.45,45.48,66172.0,39.4629,39.4716,39.4369,39.4629,66172.0
2019-11-14 11:00:00,45.47,45.49,45.43,45.46,49385.0,39.4543,39.4716,39.4196,39.4456,49385.0
2019-11-14 11:05:00,45.45,45.53,45.45,45.5,270224.0,39.4369,39.5063,39.4369,39.4803,270224.0
2019-11-14 11:10:00,45.5,45.53,45.49,45.53,68378.0,39.4803,39.5063,39.4716,39.5063,68378.0
2019-11-14 11:15:00,45.53,45.57,45.51,45.54,60866.0,39.5063,39.541,39.489,39.515,60866.0
2019-11-14 11:20:00,45.54,45.54,45.48,45.5,60233.0,39.515,39.515,39.4629,39.4803,60233.0
2019-11-14 11:25:00,45.5,45.5,45.38,45.41,110909.0,39.4803,39.4803,39.3762,39.4022,110909.0
2019-11-14 11:30:00,45.41,45.42,45.35,45.36,123959.0,39.4022,39.4109,39.3501,39.3588,123959.0
2019-11-14 11:35:00,45.35,45.38,45.33,45.36,82603.0,39.3501,39.3762,39.3328,39.3588,82603.0
2019-11-14 11:40:00,45.36,45.36,45.3,45.31,69953.0,39.3588,39.3588,39.3068,39.3154,69953.0
2019-11-14 11:45:00,45.3,45.34,45.25,45.27,61595.0,39.3068,39.3415,39.2634,39.2807,61595.0
2019-11-14 11:50:00,45.27,45.32,45.26,45.32,52195.0,39.2807,39.3241,39.272,39.3241,52195.0
2019-11-14 11:55:00,45.32,45.36,45.31,45.32,47898.0,39.3241,39.3588,39.3154,39.3241,47898.0
2019-11-14 12:00:00,45.33,45.38,45.32,45.38,99194.0,39.3328,39.3762,39.3241,39.3762,99194.0
2019-11-14 12:05:00,45.37,45.38,45.33,45.37,47039.0,39.3675,39.3762,39.3328,39.3675,47039.0
2019-11-14 12:10:00,45.37,45.38,45.33,45.36,30271.0,39.3675,39.3762,39.3328,39.3588,30271.0
2019-11-14 12:15:00,45.36,45.36,45.29,45.33,52843.0,39.3588,39.3588,39.2981,39.3328,52843.0
2019-11-14 12:20:00,45.33,45.35,45.32,45.34,105176.0,39.3328,39.3501,39.3241,39.3415,105176.0
2019-11-14 12:25:00,45.34,45.37,45.32,45.36,34144.0,39.3415,39.3675,39.3241,39.3588,34144.0
2019-11-14 12:30:00,45.36,45.39,45.35,45.36,29356.0,39.3588,39.3848,39.3501,39.3588,29356.0
2019-11-14 12:35:00,45.37,45.41,45.36,45.38,30775.0,39.3675,39.4022,39.3588,39.3762,30775.0
2019-11-14 12:40:00,45.38,45.4,45.37,45.39,39831.0,39.3762,39.3935,39.3675,39.3848,39831.0
2019-11-14 12:45:00,45.39,45.4,45.34,45.35,37498.0,39.3848,39.3935,39.3415,39.3501,37498.0
2019-11-14 12:50:00,45.35,45.36,45.33,45.34,82980.0,39.3501,39.3588,39.3328,39.3415,82980.0
2019-11-14 12:55:00,45.34,45.38,45.32,45.37,45528.0,39.3415,39.3762,39.3241,39.3675,45528.0
2019-11-14 13:00:00,45.36,45.39,45.35,45.38,54288.0,39.3588,39.3848,39.3501,39.3762,54288.0
2019-11-14 13:05:00,45.38,45.38,45.34,45.34,46251.0,39.3762,39.3762,39.3415,39.3415,46251.0
2019-11-14 13:10:00,45.34,45.35,45.33,45.34,51899.0,39.3415,39.3501,39.3328,39.3415,51899.0
2019-11-14 13:15:00,45.34,45.35,45.33,45.34,36018.0,39.3415,39.3501,39.3328,39.3415,36018.0
2019-11-14 13:20:00,45.34,45.35,45.31,45.32,43246.0,39.3415,39.3501,39.3154,39.3241,43246.0
2019-11-14 13:25:00,45.32,45.33,45.31,45.32,61860.0,39.3241,39.3328,39.3154,39.3241,61860.0
2019-11-14 13:30:00,45.32,45.32,45.29,45.3,70159.0,39.3241,39.3241,39.2981,39.3068,70159.0
2019-11-14 13:35:00,45.3,45.34,45.29,45.33,67701.0,39.3068,39.3415,39.2981,39.3328,67701.0
2019-11-14 13:40:00,45.34,45.35,45.32,45.34,35027.0,39.3415,39.3501,39.3241,39.3415,35027.0
2019-11-14 13:45:00,45.34,45.36,45.33,45.34,41090.0,39.3415,39.3588,39.3328,39.3415,41090.0
2019-11-14 13:50:00,45.34,45.35,45.31,45.33,36230.0,39.3415,39.3501,39.3154,39.3328,36230.0
2019-11-14 13:55:00,45.33,45.35,45.2,45.28,195145.0,39.3328,39.3501,39.22,39.2894,195145.0
2019-11-14 14:00:00,45.28,45.34,45.26,45.3,39084.0,39.2894,39.3415,39.272,39.3068,39084.0
2019-11-14 14:05:00,45.3,45.32,45.3,45.3,32665.0,39.3068,39.3241,39.3068,39.3068,32665.0
2019-11-14 14:10:00,45.3,45.34,45.3,45.33,38263.0,39.3068,39.3415,39.3068,39.3328,38263.0
2019-11-14 14:15:00,45.33,45.36,45.32,45.32,45331.0,39.3328,39.3588,39.3241,39.3241,45331.0
2019-11-14 14:20:00,45.33,45.34,45.3,45.3,29310.0,39.3328,39.3415,39.3068,39.3068,29310.0
2019-11-14 14:25:00,45.3,45.31,45.29,45.3,48379.0,39.3068,39.3154,39.2981,39.3068,48379.0
2019-11-14 14:30:00,45.3,45.31,45.28,45.3,57847.0,39.3068,39.3154,39.2894,39.3068,57847.0
2019-11-14 14:35:00,45.3,45.31,45.28,45.3,62302.0,39.3068,39.3154,39.2894,39.3068,62302.0
2019-11-14 14:40:00,45.31,45.35,45.3,45.35,47928.0,39.3154,39.3501,39.3068,39.3501,47928.0
2019-11-14 14:45:00,45.35,45.35,45.29,45.3,46854.0,39.3501,39.3501,39.2981,39.3068,46854.0
2019-11-14 14:50:00,45.3,45.31,45.27,45.28,46284.0,39.3068,39.3154,39.2807,39.2894,46284.0
2019-11-14 14:55:00,45.28,45.28,45.26,45.26,43096.0,39.2894,39.2894,39.272,39.272,43096.0
2019-11-14 15:00:00,45.26,45.27,45.24,45.25,70324.0,39.272,39.2807,39.2547,39.2634,70324.0
2019-11-14 15:05:00,45.26,45.31,45.25,45.3,114752.0,39.272,39.3154,39.2634,39.3068,114752.0
2019-11-14 15:10:00,45.3,45.32,45.27,45.3,67032.0,39.3068,39.3241,39.2807,39.3068,67032.0
2019-11-14 15:15:00,45.3,45.34,45.29,45.32,40613.0,39.3068,39.3415,39.2981,39.3241,40613.0
2019-11-14 15:20:00,45.33,45.38,45.32,45.37,59550.0,39.3328,39.3762,39.3241,39.3675,59550.0
2019-11-14 15:25:00,45.37,45.4,45.35,45.4,70521.0,39.3675,39.3935,39.3501,39.3935,70521.0
2019-11-14 15:30:00,45.4,45.43,45.38,45.39,164589.0,39.3935,39.4196,39.3762,39.3848,164589.0
2019-11-14 15:35:00,45.39,45.41,45.37,45.4,91029.0,39.3848,39.4022,39.3675,39.3935,91029.0
2019-11-14 15:40:00,45.4,45.44,45.37,45.42,176325.0,39.3935,39.4282,39.3675,39.4109,176325.0
2019-11-14 15:45:00,45.42,45.45,45.38,45.44,190608.0,39.4109,39.4369,39.3762,39.4282,190608.0
2019-11-14 15:50:00,45.43,45.46,45.36,45.41,418200.0,39.4196,39.4456,39.3588,39.4022,418200.0
2019-11-14 15:55:00,45.41,45.48,45.39,45.46,852949.0,39.4022,39.4629,39.3848,39.4456,852949.0
2019-11-15 09:30:00,45.66,45.67,45.26,45.29,1268795.0,39.6191,39.6278,39.272,39.2981,1268795.0
2019-11-15 09:35:00,45.29,45.29,45.17,45.18,174077.0,39.2981,39.2981,39.194,39.2026,174077.0
2019-11-15 09:40:00,45.17,45.18,45.05,45.05,117141.0,39.194,39.2026,39.0898,39.0898,117141.0
2019-11-15 09:45:00,45.06,45.06,44.85,44.92,294441.0,39.0985,39.0985,38.9163,38.977,294441.0
2019-11-15 09:50:00,44.93,44.95,44.84,44.88,233347.0,38.9857,39.0031,38.9076,38.9423,233347.0
2019-11-15 09:55:00,44.88,44.88,44.72,44.79,192511.0,38.9423,38.9423,38.8035,38.8642,192511.0
2019-11-15 10:00:00,44.79,44.84,44.72,44.73,305317.0,38.8642,38.9076,38.8035,38.8122,305317.0
2019-11-15 10:05:00,44.72,44.75,44.66,44.71,163238.0,38.8035,38.8295,38.7514,38.7948,163238.0
2019-11-15 10:10:00,44.71,44.84,44.69,44.83,145623.0,38.7948,38.9076,38.7775,38.8989,145623.0
2019-11-15 10:15:00,44.83,44.94,44.82,44.92,193584.0,38.8989,38.9944,38.8903,38.977,193584.0
2019-11-15 10:20:00,44.93,45.0,44.92,44.94,168177.0,38.9857,39.0464,38.977,38.9944,168177.0
2019-11-15 10:25:00,44.94,45.0,44.92,44.92,222255.0,38.9944,39.0464,38.977,38.977,222255.0
2019-11-15 10:30:00,44.92,44.97,44.9,44.92,136488.0,38.977,39.0204,38.9597,38.977,136488.0
2019-11-15 10:35:00,44.91,45.02,44.87,45.02,196311.0,38.9683,39.0638,38.9336,39.0638,196311.0
2019-11-15 10:40:00,45.02,45.13,45.0,45.13,161636.0,39.0638,39.1592,39.0464,39.1592,161636.0
2019-11-15 10:45:00,45.13,45.17,45.07,45.14,167148.0,39.1592,39.194,39.1072,39.1679,167148.0
2019-11-15 10:50:00,45.14,45.14,44.96,44.98,169335.0,39.1679,39.1679,39.0117,39.0291,169335.0
2019-11-15 10:55:00,44.98,45.09,44.97,45.0,97216.0,39.0291,39.1245,39.0204,39.0464,97216.0
2019-11-15 11:00:00,44.99,45.01,44.91,44.96,132119.0,39.0378,39.0551,38.9683,39.0117,132119.0
2019-11-15 11:05:00,44.96,44.98,44.9,44.91,99378.0,39.0117,39.0291,38.9597,38.9683,99378.0
2019-11-15 11:10:00,44.91,44.93,44.89,44.91,73976.0,38.9683,38.9857,38.951,38.9683,73976.0
2019-11-15 11:15:00,44.91,44.91,44.85,44.86,91168.0,38.9683,38.9683,38.9163,38.925,91168.0
2019-11-15 11:20:00,44.86,44.86,44.81,44.82,155970.0,38.925,38.925,38.8816,38.8903,155970.0
2019-11-15 11:25:00,44.82,44.86,44.79,44.79,172956.0,38.8903,38.925,38.8642,38.8642,172956.0
2019-11-15 11:30:00,44.79,44.84,44.74,44.75,197469.0,38.8642,38.9076,38.8208,38.8295,197469.0
2019-11-15 11:35:00,44.75,44.76,44.65,44.68,226004.0,38.8295,38.8382,38.7427,38.7688,226004.0
2019-11-15 11:40:00,44.68,44.68,44.6,44.62,156343.0,38.7688,38.7688,38.6994,38.7167,156343.0
2019-11-15 11:45:00,44.62,44.62,44.51,44.55,114978.0,38.7167,38.7167,38.6213,38.656,114978.0
2019-11-15 11:50:00,44.55,44.62,44.54,44.61,95390.0,38.656,38.7167,38.6473,38.708,95390.0
2019-11-15 11:55:00,44.61,44.66,44.59,44.65,125973.0,38.708,38.7514,38.6907,38.7427,125973.0
2019-11-15 12:00:00,44.65,44.72,44.6,44.72,244931.0,38.7427,38.8035,38.6994,38.8035,244931.0
2019-11-15 12:05:00,44.72,44.75,44.67,44.7,255398.0,38.8035,38.8295,38.7601,38.7861,255398.0
2019-11-15 12:10:00,44.7,44.72,44.64,44.67,72576.0,38.7861,38.8035,38.7341,38.7601,72576.0
2019-11-15 12:15:00,44.67,44.69,44.61,44.63,89562.0,38.7601,38.7775,38.708,38.7254,89562.0
2019-11-15 12:20:00,44.62,44.64,44.61,44.62,70193.0,38.7167,38.7341,38.708,38.7167,70193.0
2019-11-15 12:25:00,44.62,44.63,44.58,44.59,67747.0,38.7167,38.7254,38.682,38.6907,67747.0
2019-11-15 12:30:00,44.59,44.61,44.57,44.6,154696.0,38.6907,38.708,38.6733,38.6994,154696.0
2019-11-15 12:35:00,44.61,44.62,44.59,44.6,59208.0,38.708,38.7167,38.6907,38.6994,59208.0
2019-11-15 12:40:00,44.6,44.64,44.58,44.63,51505.0,38.6994,38.7341,38.682,38.7254,51505.0
2019-11-15 12:45:00,44.63,44.63,44.58,44.6,216909.0,38.7254,38.7254,38.682,38.6994,216909.0
2019-11-15 12:50:00,44.59,44.65,44.59,44.65,381233.0,38.6907,38.7427,38.6907,38.7427,381233.0
2019-11-15 12:55:00,44.64,44.7,44.64,44.65,232401.0,38.7341,38.7861,38.7341,38.7427,232401.0
2019-11-15 13:00:00,44.65,44.65,44.6,44.61,46825.0,38.7427,38.7427,38.6994,38.708,46825.0
2019-11-15 13:05:00,44.61,44.62,44.6,44.6,76766.0,38.708,38.7167,38.6994,38.6994,76766.0
2019-11-15 13:10:00,44.61,44.68,44.6,44.68,150068.0,38.708,38.7688,38.6994,38.7688,150068.0
2019-11-15 13:15:00,44.68,44.75,44.67,44.71,112840.0,38.7688,38.8295,38.7601,38.7948,112840.0
2019-11-15 13:20:00,44.71,44.71,44.62,44.63,57833.0,38.7948,38.7948,38.7167,38.7254,57833.0
2019-11-15 13:25:00,44.63,44.64,44.61,44.62,66173.0,38.7254,38.7341,38.708,38.7167,66173.0
2019-11-15 13:30:00,44.63,44.63,44.57,44.59,90091.0,38.7254,38.7254,38.6733,38.6907,90091.0
2019-11-15 13:35:00,44.59,44.59,44.55,44.56,75111.0,38.6907,38.6907,38.656,38.6647,75111.0
2019-11-15 13:40:00,44.56,44.58,44.55,44.57,78286.0,38.6647,38.682,38.656,38.6733,78286.0
2019-11-15 13:45:00,44.58,44.58,44.56,44.56,66141.0,38.682,38.682,38.6647,38.6647,66141.0
2019-11-15 13:50:00,44.57,44.62,44.55,44.62,181583.0,38.6733,38.7167,38.656,38.7167,181583.0
2019-11-15 13:55:00,44.62,44.62,44.6,44.62,71641.0,38.7167,38.7167,38.6994,38.7167,71641.0
2019-11-15 14:00:00,44.62,44.63,44.59,44.61,56462.0,38.7167,38.7254,38.6907,38.708,56462.0
2019-11-15 14:05:00,44.62,44.63,44.59,44.61,94577.0,38.7167,38.7254,38.6907,38.708,94577.0
2019-11-15 14:10:00,44.62,44.63,44.59,44.61,130372.0,38.7167,38.7254,38.6907,38.708,130372.0
2019-11-15 14:15:00,44.61,44.62,44.58,44.59,102568.0,38.708,38.7167,38.682,38.6907,102568.0
2019-11-15 14:20:00,44.58,44.59,44.54,44.57,71106.0,38.682,38.6907,38.6473,38.6733,71106.0
2019-11-15 14:25:00,44.58,44.58,44.56,44.57,88242.0,38.682,38.682,38.6647,38.6733,88242.0
2019-11-15 14:30:00,44.56,44.57,44.52,44.54,55148.0,38.6647,38.6733,38.6299,38.6473,55148.0
2019-11-15 14:35:00,44.54,44.57,44.53,44.56,72247.0,38.6473,38.6733,38.6386,38.6647,72247.0
2019-11-15 14:40:00,44.57,44.6,44.56,44.59,63532.0,38.6733,38.6994,38.6647,38.6907,63532.0
2019-11-15 14:45:00,44.59,44.61,44.58,44.61,73739.0,38.6907,38.708,38.682,38.708,73739.0
2019-11-15 14:50:00,44.61,44.62,44.59,44.6,127677.0,38.708,38.7167,38.6907,38.6994,127677.0
2019-11-15 14:55:00,44.6,44.61,44.58,44.59,93505.0,38.6994,38.708,38.682,38.6907,93505.0
2019-11-15 15:00:00,44.59,44.62,44.58,44.62,80174.0,38.6907,38.7167,38.682,38.7167,80174.0
2019-11-15 15:05:00,44.62,44.64,44.6,44.63,147025.0,38.7167,38.7341,38.6994,38.7254,147025.0
2019-11-15 15:10:00,44.63,44.64,44.61,44.62,155136.0,38.7254,38.7341,38.708,38.7167,155136.0
2019-11-15 15:15:00,44.62,44.62,44.53,44.55,205103.0,38.7167,38.7167,38.6386,38.656,205103.0
2019-11-15 15:20:00,44.55,44.56,44.49,44.52,230693.0,38.656,38.6647,38.6039,38.6299,230693.0
2019-11-15 15:25:00,44.52,44.53,44.45,44.46,170624.0,38.6299,38.6386,38.5692,38.5779,170624.0
2019-11-15 15:30:00,44.46,44.52,44.43,44.5,286428.0,38.5779,38.6299,38.5519,38.6126,286428.0
2019-11-15 15:35:00,44.5,44.51,44.45,44.46,189652.0,38.6126,38.6213,38.5692,38.5779,189652.0
2019-11-15 15:40:00,44.46,44.49,44.43,44.48,314956.0,38.5779,38.6039,38.5519,38.5952,314956.0
2019-11-15 15:45:00,44.48,44.54,44.48,44.53,260376.0,38.5952,38.6473,38.5952,38.6386,260376.0
2019-11-15 15:50:00,44.53,44.61,44.52,44.61,762881.0,38.6386,38.708,38.6299,38.708,762881.0
2019-11-15 15:55:00,44.6,44.69,44.49,44.54,2358677.0,38.6994,38.7775,38.6039,38.6473,2358677.0
2019-11-18 09:30:00,44.34,44.37,44.08,44.32,427408.0,38.4738,38.4998,38.2482,38.4564,427408.0
2019-11-18 09:35:00,44.33,44.35,44.21,44.32,217223.0,38.4651,38.4824,38.361,38.4564,217223.0
2019-11-18 09:40:00,44.32,44.49,44.31,44.36,155640.0,38.4564,38.6039,38.4477,38.4911,155640.0
2019-11-18 09:45:00,44.35,44.38,44.28,44.34,132138.0,38.4824,38.5085,38.4217,38.4738,132138.0
2019-11-18 09:50:00,44.34,44.43,44.3,44.3,149450.0,38.4738,38.5519,38.4391,38.4391,149450.0
2019-11-18 09:55:00,44.3,44.33,44.26,44.3,252970.0,38.4391,38.4651,38.4043,38.4391,252970.0
2019-11-18 10:00:00,44.3,44.45,44.3,44.45,202184.0,38.4391,38.5692,38.4391,38.5692,202184.0
2019-11-18 10:05:00,44.45,44.47,44.26,44.29,209386.0,38.5692,38.5866,38.4043,38.4304,209386.0
2019-11-18 10:10:00,44.29,44.38,44.29,44.36,112273.0,38.4304,38.5085,38.4304,38.4911,112273.0
2019-11-18 10:15:00,44.36,44.38,44.33,44.34,115786.0,38.4911,38.5085,38.4651,38.4738,115786.0
2019-11-18 10:20:00,44.33,44.34,44.21,44.22,86755.0,38.4651,38.4738,38.361,38.3696,86755.0
2019-11-18 10:25:00,44.21,44.23,44.14,44.16,104446.0,38.361,38.3783,38.3002,38.3176,104446.0
2019-11-18 10:30:00,44.16,44.29,44.14,44.26,148588.0,38.3176,38.4304,38.3002,38.4043,148588.0
2019-11-18 10:35:00,44.26,44.32,44.23,44.32,67572.0,38.4043,38.4564,38.3783,38.4564,67572.0
2019-11-18 10:40:00,44.32,44.34,44.29,44.34,131917.0,38.4564,38.4738,38.4304,38.4738,131917.0
2019-11-18 10:45:00,44.34,44.44,44.33,44.43,121873.0,38.4738,38.5605,38.4651,38.5519,121873.0
2019-11-18 10:50:00,44.44,44.44,44.37,44.42,179951.0,38.5605,38.5605,38.4998,38.5432,179951.0
2019-11-18 10:55:00,44.43,44.43,44.38,44.39,82870.0,38.5519,38.5519,38.5085,38.5171,82870.0
2019-11-18 11:00:00,44.39,44.41,44.35,44.36,89346.0,38.5171,38.5345,38.4824,38.4911,89346.0
2019-11-18 11:05:00,44.36,44.36,44.32,44.32,72016.0,38.4911,38.4911,38.4564,38.4564,72016.0
2019-11-18 11:10:00,44.32,44.38,44.29,44.3,107124.0,38.4564,38.5085,38.4304,38.4391,107124.0
2019-11-18 11:15:00,44.31,44.35,44.28,44.32,101665.0,38.4477,38.4824,38.4217,38.4564,101665.0
2019-11-18 11:20:00,44.32,44.33,44.28,44.3,118867.0,38.4564,38.4651,38.4217,38.4391,118867.0
2019-11-18 11:25:00,44.29,44.31,44.27,44.29,175418.0,38.4304,38.4477,38.413,38.4304,175418.0
2019-11-18 11:30:00,44.29,44.35,44.28,44.35,115935.0,38.4304,38.4824,38.4217,38.4824,115935.0
2019-11-18 11:35:00,44.35,44.4,44.3,44.32,163289.0,38.4824,38.5258,38.4391,38.4564,163289.0
2019-11-18 11:40:00,44.32,44.32,44.25,44.25,65457.0,38.4564,38.4564,38.3957,38.3957,65457.0
2019-11-18 11:45:00,44.25,44.27,44.23,44.26,114750.0,38.3957,38.413,38.3783,38.4043,114750.0
2019-11-18 11:50:00,44.25,44.26,44.23,44.23,47041.0,38.3957,38.4043,38.3783,38.3783,47041.0
2019-11-18 11:55:00,44.23,44.24,44.2,44.21,67806.0,38.3783,38.387,38.3523,38.361,67806.0
2019-11-18 12:00:00,44.21,44.24,44.2,44.23,64455.0,38.361,38.387,38.3523,38.3783,64455.0
2019-11-18 12:05:00,44.23,44.27,44.23,44.25,103209.0,38.3783,38.413,38.3783,38.3957,103209.0
2019-11-18 12:10:00,44.25,44.28,44.23,44.27,181855.0,38.3957,38.4217,38.3783,38.413,181855.0
2019-11-18 12:15:00,44.27,44.28,44.23,44.23,102256.0,38.413,38.4217,38.3783,38.3783,102256.0
2019-11-18 12:20:00,44.24,44.27,44.22,44.22,89221.0,38.387,38.413,38.3696,38.3696,89221.0
2019-11-18 12:25:00,44.22,44.24,44.21,44.23,79455.0,38.3696,38.387,38.361,38.3783,79455.0
2019-11-18 12:30:00,44.23,44.27,44.22,44.25,73867.0,38.3783,38.413,38.3696,38.3957,73867.0
2019-11-18 12:35:00,44.26,44.31,44.25,44.3,130514.0,38.4043,38.4477,38.3957,38.4391,130514.0
2019-11-18 12:40:00,44.3,44.36,44.27,44.27,191172.0,38.4391,38.4911,38.413,38.413,191172.0
2019-11-18 12:45:00,44.27,44.3,44.27,44.29,52024.0,38.413,38.4391,38.413,38.4304,52024.0
2019-11-18 12:50:00,44.29,44.3,44.26,44.28,36936.0,38.4304,38.4391,38.4043,38.4217,36936.0
2019-11-18 12:55:00,44.27,44.29,44.26,44.27,47147.0,38.413,38.4304,38.4043,38.413,47147.0
2019-11-18 13:00:00,44.27,44.28,44.26,44.27,41001.0,38.413,38.4217,38.4043,38.413,41001.0
2019-11-18 13:05:00,44.26,44.28,44.25,44.28,52053.0,38.4043,38.4217,38.3957,38.4217,52053.0
2019-11-18 13:10:00,44.28,44.33,44.27,44.3,96481.0,38.4217,38.4651,38.413,38.4391,96481.0
2019-11-18 13:15:00,44.3,44.37,44.3,44.37,125031.0,38.4391,38.4998,38.4391,38.4998,125031.0
2019-11-18 13:20:00,44.37,44.37,44.34,44.36,112593.0,38.4998,38.4998,38.4738,38.4911,112593.0
2019-11-18 13:25:00,44.35,44.37,44.34,44.34,42307.0,38.4824,38.4998,38.4738,38.4738,42307.0
2019-11-18 13:30:00,44.34,44.36,44.31,44.31,55011.0,38.4738,38.4911,38.4477,38.4477,55011.0
2019-11-18 13:35:00,44.32,44.38,44.32,44.36,94387.0,38.4564,38.5085,38.4564,38.4911,94387.0
2019-11-18 13:40:00,44.37,44.43,44.36,44.41,65620.0,38.4998,38.5519,38.4911,38.5345,65620.0
2019-11-18 13:45:00,44.41,44.46,44.41,44.44,103186.0,38.5345,38.5779,38.5345,38.5605,103186.0
2019-11-18 13:50:00,44.44,44.49,44.44,44.46,74076.0,38.5605,38.6039,38.5605,38.5779,74076.0
2019-11-18 13:55:00,44.46,44.48,44.45,44.46,49220.0,38.5779,38.5952,38.5692,38.5779,49220.0
2019-11-18 14:00:00,44.47,44.47,44.43,44.45,81228.0,38.5866,38.5866,38.5519,38.5692,81228.0
2019-11-18 14:05:00,44.44,44.49,44.43,44.48,185565.0,38.5605,38.6039,38.5519,38.5952,185565.0
2019-11-18 14:10:00,44.49,44.53,44.48,44.53,94585.0,38.6039,38.6386,38.5952,38.6386,94585.0
2019-11-18 14:15:00,44.53,44.56,44.52,44.54,99338.0,38.6386,38.6647,38.6299,38.6473,99338.0
2019-11-18 14:20:00,44.54,44.55,44.53,44.55,74368.0,38.6473,38.656,38.6386,38.656,74368.0
2019-11-18 14:25:00,44.55,44.55,44.53,44.53,88642.0,38.656,38.656,38.6386,38.6386,88642.0
2019-11-18 14:30:00,44.54,44.54,44.52,44.52,81382.0,38.6473,38.6473,38.6299,38.6299,81382.0
2019-11-18 14:35:00,44.52,44.56,44.52,44.53,94678.0,38.6299,38.6647,38.6299,38.6386,94678.0
2019-11-18 14:40:00,44.53,44.57,44.5,44.57,97476.0,38.6386,38.6733,38.6126,38.6733,97476.0
2019-11-18 14:45:00,44.57,44.57,44.54,44.55,76763.0,38.6733,38.6733,38.6473,38.656,76763.0
2019-11-18 14:50:00,44.55,44.61,44.54,44.57,101023.0,38.656,38.708,38.6473,38.6733,101023.0
2019-11-18 14:55:00,44.57,44.58,44.55,44.55,55893.0,38.6733,38.682,38.656,38.656,55893.0
2019-11-18 15:00:00,44.55,44.56,44.52,44.54,67024.0,38.656,38.6647,38.6299,38.6473,67024.0
2019-11-18 15:05:00,44.54,44.58,44.53,44.58,84048.0,38.6473,38.682,38.6386,38.682,84048.0
2019-11-18 15:10:00,44.58,44.62,44.57,44.58,130578.0,38.682,38.7167,38.6733,38.682,130578.0
2019-11-18 15:15:00,44.58,44.58,44.54,44.58,92906.0,38.682,38.682,38.6473,38.682,92906.0
2019-11-18 15:20:00,44.58,44.6,44.56,44.57,134920.0,38.682,38.6994,38.6647,38.6733,134920.0
2019-11-18 15:25:00,44.57,44.58,44.54,44.55,85720.0,38.6733,38.682,38.6473,38.656,85720.0
2019-11-18 15:30:00,44.55,44.56,44.52,44.55,156906.0,38.656,38.6647,38.6299,38.656,156906.0
2019-11-18 15:35:00,44.56,44.56,44.51,44.55,125359.0,38.6647,38.6647,38.6213,38.656,125359.0
2019-11-18 15:40:00,44.55,44.55,44.5,44.52,130738.0,38.656,38.656,38.6126,38.6299,130738.0
2019-11-18 15:45:00,44.52,44.53,44.51,44.52,155766.0,38.6299,38.6386,38.6213,38.6299,155766.0
2019-11-18 15:50:00,44.51,44.59,44.51,44.59,436540.0,38.6213,38.6907,38.6213,38.6907,436540.0
2019-11-18 15:55:00,44.58,44.62,44.57,44.61,662997.0,38.682,38.7167,38.6733,38.708,662997.0
2019-11-19 09:30:00,44.78,44.8,44.66,44.73,350854.0,38.8555,38.8729,38.7514,38.8122,350854.0
2019-11-19 09:35:00,44.73,44.79,44.66,44.73,112956.0,38.8122,38.8642,38.7514,38.8122,112956.0
2019-11-19 09:40:00,44.73,44.76,44.6,44.73,206624.0,38.8122,38.8382,38.6994,38.8122,206624.0
2019-11-19 09:45:00,44.74,44.75,44.63,44.66,186004.0,38.8208,38.8295,38.7254,38.7514,186004.0
2019-11-19 09:50:00,44.66,44.71,44.59,44.68,154481.0,38.7514,38.7948,38.6907,38.7688,154481.0
2019-11-19 09:55:00,44.68,44.76,44.67,44.76,118235.0,38.7688,38.8382,38.7601,38.8382,118235.0
2019-11-19 10:00:00,44.76,44.77,44.71,44.74,170177.0,38.8382,38.8469,38.7948,38.8208,170177.0
2019-11-19 10:05:00,44.75,44.77,44.72,44.74,115908.0,38.8295,38.8469,38.8035,38.8208,115908.0
2019-11-19 10:10:00,44.74,44.76,44.71,44.73,118256.0,38.8208,38.8382,38.7948,38.8122,118256.0
2019-11-19 10:15:00,44.74,44.76,44.72,44.76,141034.0,38.8208,38.8382,38.8035,38.8382,141034.0
2019-11-19 10:20:00,44.75,44.77,44.71,44.74,97090.0,38.8295,38.8469,38.7948,38.8208,97090.0
2019-11-19 10:25:00,44.75,44.76,44.69,44.75,168012.0,38.8295,38.8382,38.7775,38.8295,168012.0
2019-11-19 10:30:00,44.75,44.77,44.69,44.77,119627.0,38.8295,38.8469,38.7775,38.8469,119627.0
2019-11-19 10:35:00,44.76,44.77,44.72,44.74,149521.0,38.8382,38.8469,38.8035,38.8208,149521.0
2019-11-19 10:40:00,44.74,44.76,44.69,44.72,98046.0,38.8208,38.8382,38.7775,38.8035,98046.0
2019-11-19 10:45:00,44.72,44.73,44.67,44.68,168616.0,38.8035,38.8122,38.7601,38.7688,168616.0
2019-11-19 10:50:00,44.68,44.7,44.63,44.68,166391.0,38.7688,38.7861,38.7254,38.7688,166391.0
2019-11-19 10:55:00,44.67,44.69,44.65,44.68,120874.0,38.7601,38.7775,38.7427,38.7688,120874.0
2019-11-19 11:00:00,44.69,44.71,44.64,44.66,107489.0,38.7775,38.7948,38.7341,38.7514,107489.0
2019-11-19 11:05:00,44.66,44.68,44.63,44.68,70839.0,38.7514,38.7688,38.7254,38.7688,70839.0
2019-11-19 11:10:00,44.68,44.72,44.67,44.69,47072.0,38.7688,38.8035,38.7601,38.7775,47072.0
2019-11-19 11:15:00,44.69,44.7,44.67,44.7,81884.0,38.7775,38.7861,38.7601,38.7861,81884.0
2019-11-19 11:20:00,44.7,44.71,44.68,44.71,98790.0,38.7861,38.7948,38.7688,38.7948,98790.0
2019-11-19 11:25:00,44.71,44.73,44.69,44.72,89544.0,38.7948,38.8122,38.7775,38.8035,89544.0
2019-11-19 11:30:00,44.72,44.75,44.71,44.71,80358.0,38.8035,38.8295,38.7948,38.7948,80358.0
2019-11-19 11:35:00,44.72,44.8,44.7,44.77,124252.0,38.8035,38.8729,38.7861,38.8469,124252.0
2019-11-19 11:40:00,44.77,44.78,44.73,44.73,104087.0,38.8469,38.8555,38.8122,38.8122,104087.0
2019-11-19 11:45:00,44.74,44.74,44.69,44.7,98328.0,38.8208,38.8208,38.7775,38.7861,98328.0
2019-11-19 11:50:00,44.7,44.74,44.69,44.73,74689.0,38.7861,38.8208,38.7775,38.8122,74689.0
2019-11-19 11:55:00,44.73,44.75,44.67,44.73,235980.0,38.8122,38.8295,38.7601,38.8122,235980.0
2019-11-19 12:00:00,44.73,44.76,44.69,44.71,101022.0,38.8122,38.8382,38.7775,38.7948,101022.0
2019-11-19 12:05:00,44.71,44.71,44.64,44.69,86991.0,38.7948,38.7948,38.7341,38.7775,86991.0
2019-11-19 12:10:00,44.69,44.69,44.63,44.64,52111.0,38.7775,38.7775,38.7254,38.7341,52111.0
2019-11-19 12:15:00,44.64,44.69,44.62,44.66,132707.0,38.7341,38.7775,38.7167,38.7514,132707.0
2019-11-19 12:20:00,44.66,44.7,44.65,44.67,50023.0,38.7514,38.7861,38.7427,38.7601,50023.0
2019-11-19 12:25:00,44.67,44.68,44.64,44.64,54546.0,38.7601,38.7688,38.7341,38.7341,54546.0
2019-11-19 12:30:00,44.64,44.65,44.6,44.65,91513.0,38.7341,38.7427,38.6994,38.7427,91513.0
2019-11-19 12:35:00,44.64,44.65,44.6,44.62,86340.0,38.7341,38.7427,38.6994,38.7167,86340.0
2019-11-19 12:40:00,44.62,44.64,44.6,44.62,49303.0,38.7167,38.7341,38.6994,38.7167,49303.0
2019-11-19 12:45:00,44.63,44.65,44.61,44.65,41333.0,38.7254,38.7427,38.708,38.7427,41333.0
2019-11-19 12:50:00,44.64,44.65,44.62,44.63,38429.0,38.7341,38.7427,38.7167,38.7254,38429.0
2019-11-19 12:55:00,44.62,44.64,44.62,44.63,29520.0,38.7167,38.7341,38.7167,38.7254,29520.0
2019-11-19 13:00:00,44.64,44.64,44.61,44.62,28537.0,38.7341,38.7341,38.708,38.7167,28537.0
2019-11-19 13:05:00,44.63,44.64,44.62,44.64,26243.0,38.7254,38.7341,38.7167,38.7341,26243.0
2019-11-19 13:10:00,44.64,44.66,44.61,44.64,56952.0,38.7341,38.7514,38.708,38.7341,56952.0
2019-11-19 13:15:00,44.64,44.68,44.63,44.68,57991.0,38.7341,38.7688,38.7254,38.7688,57991.0
2019-11-19 13:20:00,44.68,44.72,44.67,44.71,90715.0,38.7688,38.8035,38.7601,38.7948,90715.0
2019-11-19 13:25:00,44.71,44.74,44.71,44.73,36566.0,38.7948,38.8208,38.7948,38.8122,36566.0
2019-11-19 13:30:00,44.73,44.75,44.72,44.75,47475.0,38.8122,38.8295,38.8035,38.8295,47475.0
2019-11-19 13:35:00,44.75,44.75,44.73,44.75,103577.0,38.8295,38.8295,38.8122,38.8295,103577.0
2019-11-19 13:40:00,44.75,44.79,44.74,44.79,114441.0,38.8295,38.8642,38.8208,38.8642,114441.0
2019-11-19 13:45:00,44.78,44.8,44.77,44.79,75318.0,38.8555,38.8729,38.8469,38.8642,75318.0
2019-11-19 13:50:00,44.79,44.8,44.77,44.8,46959.0,38.8642,38.8729,38.8469,38.8729,46959.0
2019-11-19 13:55:00,44.8,44.8,44.77,44.79,62765.0,38.8729,38.8729,38.8469,38.8642,62765.0
2019-11-19 14:00:00,44.79,44.87,44.79,44.85,78046.0,38.8642,38.9336,38.8642,38.9163,78046.0
2019-11-19 14:05:00,44.85,44.88,44.83,44.84,103144.0,38.9163,38.9423,38.8989,38.9076,103144.0
2019-11-19 14:10:00,44.84,44.87,44.83,44.87,129779.0,38.9076,38.9336,38.8989,38.9336,129779.0
2019-11-19 14:15:00,44.87,44.88,44.85,44.86,126871.0,38.9336,38.9423,38.9163,38.925,126871.0
2019-11-19 14:20:00,44.86,44.9,44.84,44.89,77401.0,38.925,38.9597,38.9076,38.951,77401.0
2019-11-19 14:25:00,44.9,44.91,44.88,44.88,71930.0,38.9597,38.9683,38.9423,38.9423,71930.0
2019-11-19 14:30:00,44.88,44.89,44.86,44.87,49137.0,38.9423,38.951,38.925,38.9336,49137.0
2019-11-19 14:35:00,44.87,44.87,44.84,44.84,48250.0,38.9336,38.9336,38.9076,38.9076,48250.0
2019-11-19 14:40:00,44.84,44.85,44.81,44.84,55556.0,38.9076,38.9163,38.8816,38.9076,55556.0
2019-11-19 14:45:00,44.84,44.86,44.83,44.86,75413.0,38.9076,38.925,38.8989,38.925,75413.0
2019-11-19 14:50:00,44.86,44.86,44.81,44.83,53719.0,38.925,38.925,38.8816,38.8989,53719.0
2019-11-19 14:55:00,44.83,44.84,44.8,44.82,95200.0,38.8989,38.9076,38.8729,38.8903,95200.0
2019-11-19 15:00:00,44.82,44.82,44.78,44.8,91780.0,38.8903,38.8903,38.8555,38.8729,91780.0
2019-11-19 15:05:00,44.79,44.83,44.79,44.8,85772.0,38.8642,38.8989,38.8642,38.8729,85772.0
2019-11-19 15:10:00,44.8,44.84,44.79,44.83,134351.0,38.8729,38.9076,38.8642,38.8989,134351.0
2019-11-19 15:15:00,44.82,44.84,44.8,44.8,58684.0,38.8903,38.9076,38.8729,38.8729,58684.0
2019-11-19 15:20:00,44.8,44.81,44.76,44.79,112576.0,38.8729,38.8816,38.8382,38.8642,112576.0
2019-11-19 15:25:00,44.79,44.81,44.76,44.8,82367.0,38.8642,38.8816,38.8382,38.8729,82367.0
2019-11-19 15:30:00,44.8,44.81,44.79,44.8,76951.0,38.8729,38.8816,38.8642,38.8729,76951.0
2019-11-19 15:35:00,44.81,44.83,44.79,44.82,133763.0,38.8816,38.8989,38.8642,38.8903,133763.0
2019-11-19 15:40:00,44.81,44.82,44.78,44.78,83149.0,38.8816,38.8903,38.8555,38.8555,83149.0
2019-11-19 15:45:00,44.79,44.82,44.76,44.8,146611.0,38.8642,38.8903,38.8382,38.8729,146611.0
2019-11-19 15:50:00,44.79,44.84,44.77,44.82,326378.0,38.8642,38.9076,38.8469,38.8903,326378.0
2019-11-19 15:55:00,44.82,44.84,44.77,44.81,698518.0,38.8903,38.9076,38.8469,38.8816,698518.0
2019-11-20 09:30:00,44.58,44.63,44.36,44.53,258218.0,38.682,38.7254,38.4911,38.6386,258218.0
2019-11-20 09:35:00,44.54,44.61,44.51,44.61,69148.0,38.6473,38.708,38.6213,38.708,69148.0
2019-11-20 09:40:00,44.61,44.61,44.4,44.45,180721.0,38.708,38.708,38.5258,38.5692,180721.0
2019-11-20 09:45:00,44.45,44.48,44.37,44.38,168732.0,38.5692,38.5952,38.4998,38.5085,168732.0
2019-11-20 09:50:00,44.38,44.38,44.31,44.31,132365.0,38.5085,38.5085,38.4477,38.4477,132365.0
2019-11-20 09:55:00,44.32,44.43,44.31,44.43,135201.0,38.4564,38.5519,38.4477,38.5519,135201.0
2019-11-20 10:00:00,44.43,44.49,44.37,44.37,606787.0,38.5519,38.6039,38.4998,38.4998,606787.0
2019-11-20 10:05:00,44.38,44.46,44.35,44.43,126344.0,38.5085,38.5779,38.4824,38.5519,126344.0
2019-11-20 10:10:00,44.43,44.43,44.32,44.32,102198.0,38.5519,38.5519,38.4564,38.4564,102198.0
2019-11-20 10:15:00,44.32,44.38,44.29,44.35,223105.0,38.4564,38.5085,38.4304,38.4824,223105.0
2019-11-20 10:20:00,44.35,44.38,44.31,44.32,113146.0,38.4824,38.5085,38.4477,38.4564,113146.0
2019-11-20 10:25:00,44.32,44.35,44.29,44.31,69750.0,38.4564,38.4824,38.4304,38.4477,69750.0
2019-11-20 10:30:00,44.32,44.35,44.29,44.34,68044.0,38.4564,38.4824,38.4304,38.4738,68044.0
2019-11-20 10:35:00,44.34,44.43,44.33,44.42,217361.0,38.4738,38.5519,38.4651,38.5432,217361.0
2019-11-20 10:40:00,44.43,44.47,44.39,44.47,260760.0,38.5519,38.5866,38.5171,38.5866,260760.0
2019-11-20 10:45:00,44.46,44.49,44.39,44.41,73244.0,38.5779,38.6039,38.5171,38.5345,73244.0
2019-11-20 10:50:00,44.41,44.43,44.38,44.41,74671.0,38.5345,38.5519,38.5085,38.5345,74671.0
2019-11-20 10:55:00,44.42,44.43,44.38,44.38,85479.0,38.5432,38.5519,38.5085,38.5085,85479.0
2019-11-20 11:00:00,44.39,44.44,44.39,44.4,84898.0,38.5171,38.5605,38.5171,38.5258,84898.0
2019-11-20 11:05:00,44.4,44.41,44.33,44.38,55860.0,38.5258,38.5345,38.4651,38.5085,55860.0
2019-11-20 11:10:00,44.38,44.4,44.34,44.39,37263.0,38.5085,38.5258,38.4738,38.5171,37263.0
2019-11-20 11:15:00,44.39,44.41,44.35,44.36,41016.0,38.5171,38.5345,38.4824,38.4911,41016.0
2019-11-20 11:20:00,44.35,44.42,44.34,44.39,50531.0,38.4824,38.5432,38.4738,38.5171,50531.0
2019-11-20 11:25:00,44.4,44.41,44.33,44.34,71973.0,38.5258,38.5345,38.4651,38.4738,71973.0
2019-11-20 11:30:00,44.35,44.36,44.31,44.36,117236.0,38.4824,38.4911,38.4477,38.4911,117236.0
2019-11-20 11:35:00,44.35,44.37,44.32,44.32,51963.0,38.4824,38.4998,38.4564,38.4564,51963.0
2019-11-20 11:40:00,44.32,44.33,44.26,44.27,52114.0,38.4564,38.4651,38.4043,38.413,52114.0
2019-11-20 11:45:00,44.27,44.28,44.18,44.19,168664.0,38.413,38.4217,38.3349,38.3436,168664.0
2019-11-20 11:50:00,44.2,44.2,44.14,44.15,62731.0,38.3523,38.3523,38.3002,38.3089,62731.0
2019-11-20 11:55:00,44.15,44.17,44.11,44.12,59608.0,38.3089,38.3263,38.2742,38.2829,59608.0
2019-11-20 12:00:00,44.12,44.13,44.08,44.09,73969.0,38.2829,38.2915,38.2482,38.2568,73969.0
2019-11-20 12:05:00,44.09,44.14,44.08,44.09,129647.0,38.2568,38.3002,38.2482,38.2568,129647.0
2019-11-20 12:10:00,44.09,44.09,44.04,44.04,166814.0,38.2568,38.2568,38.2135,38.2135,166814.0
2019-11-20 12:15:00,44.04,44.15,44.04,44.15,104749.0,38.2135,38.3089,38.2135,38.3089,104749.0
2019-11-20 12:20:00,44.15,44.16,44.12,44.16,44704.0,38.3089,38.3176,38.2829,38.3176,44704.0
2019-11-20 12:25:00,44.16,44.19,44.14,44.15,57671.0,38.3176,38.3436,38.3002,38.3089,57671.0
2019-11-20 12:30:00,44.15,44.17,44.13,44.14,73056.0,38.3089,38.3263,38.2915,38.3002,73056.0
2019-11-20 12:35:00,44.14,44.18,44.13,44.18,42276.0,38.3002,38.3349,38.2915,38.3349,42276.0
2019-11-20 12:40:00,44.17,44.19,44.15,44.18,53517.0,38.3263,38.3436,38.3089,38.3349,53517.0
2019-11-20 12:45:00,44.19,44.24,44.19,44.22,58704.0,38.3436,38.387,38.3436,38.3696,58704.0
2019-11-20 12:50:00,44.22,44.24,44.16,44.16,170911.0,38.3696,38.387,38.3176,38.3176,170911.0
2019-11-20 12:55:00,44.16,44.16,43.93,44.04,426753.0,38.3176,38.3176,38.118,38.2135,426753.0
2019-11-20 13:00:00,44.03,44.1,44.01,44.08,169796.0,38.2048,38.2655,38.1874,38.2482,169796.0
2019-11-20 13:05:00,44.07,44.08,44.01,44.03,129221.0,38.2395,38.2482,38.1874,38.2048,129221.0
2019-11-20 13:10:00,44.02,44.02,43.92,43.92,101205.0,38.1961,38.1961,38.1093,38.1093,101205.0
2019-11-20 13:15:00,43.92,43.98,43.87,43.95,174997.0,38.1093,38.1614,38.0659,38.1354,174997.0
2019-11-20 13:20:00,43.95,44.01,43.95,43.98,68925.0,38.1354,38.1874,38.1354,38.1614,68925.0
2019-11-20 13:25:00,43.98,44.03,43.9,43.91,121696.0,38.1614,38.2048,38.092,38.1007,121696.0
2019-11-20 13:30:00,43.92,43.92,43.88,43.91,78315.0,38.1093,38.1093,38.0746,38.1007,78315.0
2019-11-20 13:35:00,43.92,43.95,43.88,43.89,82833.0,38.1093,38.1354,38.0746,38.0833,82833.0
2019-11-20 13:40:00,43.89,43.94,43.88,43.91,91168.0,38.0833,38.1267,38.0746,38.1007,91168.0
2019-11-20 13:45:00,43.91,43.97,43.9,43.94,82440.0,38.1007,38.1527,38.092,38.1267,82440.0
2019-11-20 13:50:00,43.93,44.02,43.91,43.97,218100.0,38.118,38.1961,38.1007,38.1527,218100.0
2019-11-20 13:55:00,43.98,44.03,43.92,43.95,116336.0,38.1614,38.2048,38.1093,38.1354,116336.0
2019-11-20 14:00:00,43.96,44.03,43.91,43.97,179592.0,38.144,38.2048,38.1007,38.1527,179592.0
2019-11-20 14:05:00,43.96,43.97,43.91,43.92,73012.0,38.144,38.1527,38.1007,38.1093,73012.0
2019-11-20 14:10:00,43.92,44.01,43.91,43.96,95810.0,38.1093,38.1874,38.1007,38.144,95810.0
2019-11-20 14:15:00,43.96,43.97,43.91,43.94,62808.0,38.144,38.1527,38.1007,38.1267,62808.0
2019-11-20 14:20:00,43.94,43.95,43.88,43.91,64103.0,38.1267,38.1354,38.0746,38.1007,64103.0
2019-11-20 14:25:00,43.9,44.0,43.9,44.0,61697.0,38.092,38.1787,38.092,38.1787,61697.0
2019-11-20 14:30:00,44.0,44.04,43.98,44.0,89432.0,38.1787,38.2135,38.1614,38.1787,89432.0
2019-11-20 14:35:00,44.0,44.06,43.99,44.05,83719.0,38.1787,38.2308,38.1701,38.2221,83719.0
2019-11-20 14:40:00,44.06,44.11,44.06,44.09,122004.0,38.2308,38.2742,38.2308,38.2568,122004.0
2019-11-20 14:45:00,44.1,44.11,44.05,44.09,130997.0,38.2655,38.2742,38.2221,38.2568,130997.0
2019-11-20 14:50:00,44.08,44.1,44.04,44.05,57774.0,38.2482,38.2655,38.2135,38.2221,57774.0
2019-11-20 14:55:00,44.04,44.09,44.03,44.07,88351.0,38.2135,38.2568,38.2048,38.2395,88351.0
2019-11-20 15:00:00,44.07,44.08,44.02,44.02,50020.0,38.2395,38.2482,38.1961,38.1961,50020.0
2019-11-20 15:05:00,44.02,44.08,44.02,44.08,47238.0,38.1961,38.2482,38.1961,38.2482,47238.0
2019-11-20 15:10:00,44.08,44.12,44.06,44.11,96269.0,38.2482,38.2829,38.2308,38.2742,96269.0
2019-11-20 15:15:00,44.11,44.11,44.03,44.04,94349.0,38.2742,38.2742,38.2048,38.2135,94349.0
2019-11-20 15:20:00,44.04,44.08,44.02,44.06,258456.0,38.2135,38.2482,38.1961,38.2308,258456.0
2019-11-20 15:25:00,44.07,44.08,44.04,44.05,154780.0,38.2395,38.2482,38.2135,38.2221,154780.0
2019-11-20 15:30:00,44.05,44.06,44.01,44.02,116988.0,38.2221,38.2308,38.1874,38.1961,116988.0
2019-11-20 15:35:00,44.02,44.08,44.01,44.07,143941.0,38.1961,38.2482,38.1874,38.2395,143941.0
2019-11-20 15:40:00,44.07,44.15,44.06,44.15,129755.0,38.2395,38.3089,38.2308,38.3089,129755.0
2019-11-20 15:45:00,44.14,44.2,44.13,44.2,203391.0,38.3002,38.3523,38.2915,38.3523,203391.0
2019-11-20 15:50:00,44.19,44.22,44.13,44.2,451380.0,38.3436,38.3696,38.2915,38.3523,451380.0
2019-11-20 15:55:00,44.2,44.26,44.19,44.22,804113.0,38.3523,38.4043,38.3436,38.3696,804113.0
2019-11-21 09:30:00,44.29,44.43,43.98,43.98,286749.0,38.4304,38.5519,38.1614,38.1614,286749.0
2019-11-21 09:35:00,43.99,44.06,43.9,44.0,464735.0,38.1701,38.2308,38.092,38.1787,464735.0
2019-11-21 09:40:00,44.0,44.01,43.83,43.84,251570.0,38.1787,38.1874,38.0312,38.0399,251570.0
2019-11-21 09:45:00,43.84,43.88,43.78,43.85,361007.0,38.0399,38.0746,37.9878,38.0486,361007.0
2019-11-21 09:50:00,43.86,43.96,43.83,43.95,351684.0,38.0573,38.144,38.0312,38.1354,351684.0
2019-11-21 09:55:00,43.95,43.99,43.91,43.98,270884.0,38.1354,38.1701,38.1007,38.1614,270884.0
2019-11-21 10:00:00,43.98,44.02,43.95,44.01,186215.0,38.1614,38.1961,38.1354,38.1874,186215.0
2019-11-21 10:05:00,44.01,44.02,43.98,44.01,351217.0,38.1874,38.1961,38.1614,38.1874,351217.0
2019-11-21 10:10:00,44.01,44.02,43.94,43.96,293820.0,38.1874,38.1961,38.1267,38.144,293820.0
2019-11-21 10:15:00,43.95,43.96,43.89,43.91,615762.0,38.1354,38.144,38.0833,38.1007,615762.0
2019-11-21 10:20:00,43.91,43.92,43.89,43.91,204110.0,38.1007,38.1093,38.0833,38.1007,204110.0
2019-11-21 10:25:00,43.9,43.92,43.88,43.89,206224.0,38.092,38.1093,38.0746,38.0833,206224.0
2019-11-21 10:30:00,43.89,43.93,43.87,43.92,101602.0,38.0833,38.118,38.0659,38.1093,101602.0
2019-11-21 10:35:00,43.92,43.98,43.91,43.93,225187.0,38.1093,38.1614,38.1007,38.118,225187.0
2019-11-21 10:40:00,43.93,43.98,43.92,43.98,219225.0,38.118,38.1614,38.1093,38.1614,219225.0
2019-11-21 10:45:00,43.98,44.08,43.97,44.08,96469.0,38.1614,38.2482,38.1527,38.2482,96469.0
2019-11-21 10:50:00,44.07,44.11,44.05,44.11,181486.0,38.2395,38.2742,38.2221,38.2742,181486.0
2019-11-21 10:55:00,44.11,44.15,44.1,44.11,64027.0,38.2742,38.3089,38.2655,38.2742,64027.0
2019-11-21 11:00:00,44.11,44.11,44.04,44.09,116034.0,38.2742,38.2742,38.2135,38.2568,116034.0
2019-11-21 11:05:00,44.09,44.12,44.08,44.12,203194.0,38.2568,38.2829,38.2482,38.2829,203194.0
2019-11-21 11:10:00,44.11,44.11,44.06,44.09,113569.0,38.2742,38.2742,38.2308,38.2568,113569.0
2019-11-21 11:15:00,44.09,44.12,44.07,44.11,119536.0,38.2568,38.2829,38.2395,38.2742,119536.0
2019-11-21 11:20:00,44.11,44.12,44.09,44.1,54814.0,38.2742,38.2829,38.2568,38.2655,54814.0
2019-11-21 11:25:00,44.1,44.12,44.09,44.09,57532.0,38.2655,38.2829,38.2568,38.2568,57532.0
2019-11-21 11:30:00,44.09,44.11,44.08,44.08,60293.0,38.2568,38.2742,38.2482,38.2482,60293.0
2019-11-21 11:35:00,44.08,44.12,44.06,44.11,72459.0,38.2482,38.2829,38.2308,38.2742,72459.0
2019-11-21 11:40:00,44.11,44.12,44.1,44.12,27494.0,38.2742,38.2829,38.2655,38.2829,27494.0
2019-11-21 11:45:00,44.11,44.12,44.09,44.12,36449.0,38.2742,38.2829,38.2568,38.2829,36449.0
2019-11-21 11:50:00,44.12,44.14,44.1,44.14,38194.0,38.2829,38.3002,38.2655,38.3002,38194.0
2019-11-21 11:55:00,44.14,44.15,44.12,44.13,26124.0,38.3002,38.3089,38.2829,38.2915,26124.0
2019-11-21 12:00:00,44.12,44.2,44.12,44.2,64417.0,38.2829,38.3523,38.2829,38.3523,64417.0
2019-11-21 12:05:00,44.2,44.24,44.19,44.23,77284.0,38.3523,38.387,38.3436,38.3783,77284.0
2019-11-21 12:10:00,44.23,44.27,44.22,44.23,57086.0,38.3783,38.413,38.3696,38.3783,57086.0
2019-11-21 12:15:00,44.23,44.23,44.19,44.22,53312.0,38.3783,38.3783,38.3436,38.3696,53312.0
2019-11-21 12:20:00,44.21,44.23,44.2,44.23,23488.0,38.361,38.3783,38.3523,38.3783,23488.0
2019-11-21 12:25:00,44.22,44.23,44.19,44.2,206744.0,38.3696,38.3783,38.3436,38.3523,206744.0
2019-11-21 12:30:00,44.2,44.23,44.2,44.23,42906.0,38.3523,38.3783,38.3523,38.3783,42906.0
2019-11-21 12:35:00,44.23,44.29,44.22,44.28,43810.0,38.3783,38.4304,38.3696,38.4217,43810.0
2019-11-21 12:40:00,44.29,44.33,44.28,44.32,76332.0,38.4304,38.4651,38.4217,38.4564,76332.0
2019-11-21 12:45:00,44.32,44.33,44.3,44.3,47181.0,38.4564,38.4651,38.4391,38.4391,47181.0
2019-11-21 12:50:00,44.3,44.31,44.25,44.26,79630.0,38.4391,38.4477,38.3957,38.4043,79630.0
2019-11-21 12:55:00,44.25,44.27,44.24,44.26,62996.0,38.3957,38.413,38.387,38.4043,62996.0
2019-11-21 13:00:00,44.26,44.31,44.25,44.3,52458.0,38.4043,38.4477,38.3957,38.4391,52458.0
2019-11-21 13:05:00,44.29,44.35,44.28,44.34,47867.0,38.4304,38.4824,38.4217,38.4738,47867.0
2019-11-21 13:10:00,44.34,44.37,44.33,44.34,60462.0,38.4738,38.4998,38.4651,38.4738,60462.0
2019-11-21 13:15:00,44.35,44.36,44.32,44.34,76661.0,38.4824,38.4911,38.4564,38.4738,76661.0
2019-11-21 13:20:00,44.34,44.35,44.33,44.33,39142.0,38.4738,38.4824,38.4651,38.4651,39142.0
2019-11-21 13:25:00,44.34,44.37,44.33,44.35,83002.0,38.4738,38.4998,38.4651,38.4824,83002.0
2019-11-21 13:30:00,44.35,44.37,44.33,44.34,67717.0,38.4824,38.4998,38.4651,38.4738,67717.0
2019-11-21 13:35:00,44.34,44.36,44.32,44.34,153123.0,38.4738,38.4911,38.4564,38.4738,153123.0
2019-11-21 13:40:00,44.34,44.35,44.31,44.32,128352.0,38.4738,38.4824,38.4477,38.4564,128352.0
2019-11-21 13:45:00,44.32,44.32,44.28,44.28,33667.0,38.4564,38.4564,38.4217,38.4217,33667.0
2019-11-21 13:50:00,44.29,44.3,44.25,44.25,60020.0,38.4304,38.4391,38.3957,38.3957,60020.0
2019-11-21 13:55:00,44.25,44.27,44.24,44.26,64130.0,38.3957,38.413,38.387,38.4043,64130.0
2019-11-21 14:00:00,44.26,44.26,44.19,44.2,91174.0,38.4043,38.4043,38.3436,38.3523,91174.0
2019-11-21 14:05:00,44.2,44.27,44.19,44.27,116738.0,38.3523,38.413,38.3436,38.413,116738.0
2019-11-21 14:10:00,44.27,44.27,44.24,44.25,74636.0,38.413,38.413,38.387,38.3957,74636.0
2019-11-21 14:15:00,44.26,44.28,44.25,44.27,39206.0,38.4043,38.4217,38.3957,38.413,39206.0
2019-11-21 14:20:00,44.27,44.31,44.26,44.3,71523.0,38.413,38.4477,38.4043,38.4391,71523.0
2019-11-21 14:25:00,44.3,44.31,44.27,44.3,131800.0,38.4391,38.4477,38.413,38.4391,131800.0
2019-11-21 14:30:00,44.31,44.35,44.3,44.34,64904.0,38.4477,38.4824,38.4391,38.4738,64904.0
2019-11-21 14:35:00,44.34,44.4,44.33,44.36,237865.0,38.4738,38.5258,38.4651,38.4911,237865.0
2019-11-21 14:40:00,44.35,44.39,44.35,44.38,47211.0,38.4824,38.5171,38.4824,38.5085,47211.0
2019-11-21 14:45:00,44.38,44.38,44.35,44.35,59312.0,38.5085,38.5085,38.4824,38.4824,59312.0
2019-11-21 14:50:00,44.36,44.38,44.34,44.36,62980.0,38.4911,38.5085,38.4738,38.4911,62980.0
2019-11-21 14:55:00,44.36,44.37,44.33,44.36,97616.0,38.4911,38.4998,38.4651,38.4911,97616.0
2019-11-21 15:00:00,44.36,44.37,44.33,44.34,138992.0,38.4911,38.4998,38.4651,38.4738,138992.0
2019-11-21 15:05:00,44.34,44.38,44.33,44.37,355263.0,38.4738,38.5085,38.4651,38.4998,355263.0
2019-11-21 15:10:00,44.37,44.43,44.36,44.43,103802.0,38.4998,38.5519,38.4911,38.5519,103802.0
2019-11-21 15:15:00,44.43,44.45,44.39,44.43,123527.0,38.5519,38.5692,38.5171,38.5519,123527.0
2019-11-21 15:20:00,44.43,44.45,44.39,44.41,99132.0,38.5519,38.5692,38.5171,38.5345,99132.0
2019-11-21 15:25:00,44.41,44.43,44.38,44.38,58279.0,38.5345,38.5519,38.5085,38.5085,58279.0
2019-11-21 15:30:00,44.39,44.39,44.34,44.35,105331.0,38.5171,38.5171,38.4738,38.4824,105331.0
2019-11-21 15:35:00,44.35,44.36,44.32,44.33,120193.0,38.4824,38.4911,38.4564,38.4651,120193.0
2019-11-21 15:40:00,44.34,44.35,44.29,44.3,150888.0,38.4738,38.4824,38.4304,38.4391,150888.0
2019-11-21 15:45:00,44.31,44.33,44.29,44.32,292256.0,38.4477,38.4651,38.4304,38.4564,292256.0
2019-11-21 15:50:00,44.31,44.38,44.24,44.35,1604695.0,38.4477,38.5085,38.387,38.4824,1604695.0
2019-11-21 15:55:00,44.35,44.39,44.34,44.36,725340.0,38.4824,38.5171,38.4738,38.4911,725340.0
2019-11-22 09:30:00,44.53,44.6,44.31,44.34,346994.0,38.6386,38.6994,38.4477,38.4738,346994.0
2019-11-22 09:35:00,44.34,44.46,44.33,44.39,198307.0,38.4738,38.5779,38.4651,38.5171,198307.0
2019-11-22 09:40:00,44.38,44.48,44.38,44.41,104145.0,38.5085,38.5952,38.5085,38.5345,104145.0
2019-11-22 09:45:00,44.41,44.45,44.36,44.41,89796.0,38.5345,38.5692,38.4911,38.5345,89796.0
2019-11-22 09:50:00,44.41,44.45,44.38,44.42,97909.0,38.5345,38.5692,38.5085,38.5432,97909.0
2019-11-22 09:55:00,44.42,44.44,44.36,44.37,412109.0,38.5432,38.5605,38.4911,38.4998,412109.0
2019-11-22 10:00:00,44.37,44.43,44.36,44.43,113549.0,38.4998,38.5519,38.4911,38.5519,113549.0
2019-11-22 10:05:00,44.43,44.46,44.4,44.43,89601.0,38.5519,38.5779,38.5258,38.5519,89601.0
2019-11-22 10:10:00,44.43,44.44,44.4,44.44,150004.0,38.5519,38.5605,38.5258,38.5605,150004.0
2019-11-22 10:15:00,44.43,44.46,44.4,44.41,143358.0,38.5519,38.5779,38.5258,38.5345,143358.0
2019-11-22 10:20:00,44.41,44.46,44.41,44.42,112252.0,38.5345,38.5779,38.5345,38.5432,112252.0
2019-11-22 10:25:00,44.42,44.49,44.41,44.44,124888.0,38.5432,38.6039,38.5345,38.5605,124888.0
2019-11-22 10:30:00,44.44,44.47,44.41,44.42,185828.0,38.5605,38.5866,38.5345,38.5432,185828.0
2019-11-22 10:35:00,44.43,44.44,44.34,44.39,95174.0,38.5519,38.5605,38.4738,38.5171,95174.0
2019-11-22 10:40:00,44.39,44.43,44.38,44.39,137292.0,38.5171,38.5519,38.5085,38.5171,137292.0
2019-11-22 10:45:00,44.39,44.4,44.36,44.38,181269.0,38.5171,38.5258,38.4911,38.5085,181269.0
2019-11-22 10:50:00,44.38,44.38,44.29,44.33,92153.0,38.5085,38.5085,38.4304,38.4651,92153.0
2019-11-22 10:55:00,44.32,44.4,44.32,44.37,71253.0,38.4564,38.5258,38.4564,38.4998,71253.0
2019-11-22 11:00:00,44.38,44.39,44.29,44.32,85284.0,38.5085,38.5171,38.4304,38.4564,85284.0
2019-11-22 11:05:00,44.32,44.4,44.3,44.39,226116.0,38.4564,38.5258,38.4391,38.5171,226116.0
2019-11-22 11:10:00,44.39,44.41,44.34,44.38,40858.0,38.5171,38.5345,38.4738,38.5085,40858.0
2019-11-22 11:15:00,44.38,44.4,44.33,44.34,70129.0,38.5085,38.5258,38.4651,38.4738,70129.0
2019-11-22 11:20:00,44.34,44.39,44.34,44.35,67542.0,38.4738,38.5171,38.4738,38.4824,67542.0
2019-11-22 11:25:00,44.35,44.43,44.34,44.43,53830.0,38.4824,38.5519,38.4738,38.5519,53830.0
2019-11-22 11:30:00,44.43,44.44,44.4,44.41,65746.0,38.5519,38.5605,38.5258,38.5345,65746.0
2019-11-22 11:35:00,44.42,44.46,44.41,44.44,40030.0,38.5432,38.5779,38.5345,38.5605,40030.0
2019-11-22 11:40:00,44.43,44.44,44.41,44.43,43998.0,38.5519,38.5605,38.5345,38.5519,43998.0
2019-11-22 11:45:00,44.42,44.44,44.41,44.43,28466.0,38.5432,38.5605,38.5345,38.5519,28466.0
2019-11-22 11:50:00,44.43,44.44,44.42,44.44,38452.0,38.5519,38.5605,38.5432,38.5605,38452.0
2019-11-22 11:55:00,44.44,44.47,44.44,44.46,46352.0,38.5605,38.5866,38.5605,38.5779,46352.0
2019-11-22 12:00:00,44.46,44.49,44.45,44.49,52499.0,38.5779,38.6039,38.5692,38.6039,52499.0
2019-11-22 12:05:00,44.5,44.55,44.48,44.55,73332.0,38.6126,38.656,38.5952,38.656,73332.0
2019-11-22 12:10:00,44.55,44.6,44.53,44.54,127904.0,38.656,38.6994,38.6386,38.6473,127904.0
2019-11-22 12:15:00,44.53,44.56,44.48,44.51,85917.0,38.6386,38.6647,38.5952,38.6213,85917.0
2019-11-22 12:20:00,44.52,44.55,44.51,44.53,40481.0,38.6299,38.656,38.6213,38.6386,40481.0
2019-11-22 12:25:00,44.53,44.59,44.53,44.58,216461.0,38.6386,38.6907,38.6386,38.682,216461.0
2019-11-22 12:30:00,44.58,44.58,44.53,44.55,80269.0,38.682,38.682,38.6386,38.656,80269.0
2019-11-22 12:35:00,44.56,44.57,44.55,44.56,30646.0,38.6647,38.6733,38.656,38.6647,30646.0
2019-11-22 12:40:00,44.55,44.58,44.53,44.55,76897.0,38.656,38.682,38.6386,38.656,76897.0
2019-11-22 12:45:00,44.55,44.61,44.55,44.58,72479.0,38.656,38.708,38.656,38.682,72479.0
2019-11-22 12:50:00,44.58,44.6,44.57,44.59,51280.0,38.682,38.6994,38.6733,38.6907,51280.0
2019-11-22 12:55:00,44.59,44.59,44.53,44.59,68626.0,38.6907,38.6907,38.6386,38.6907,68626.0
2019-11-22 13:00:00,44.59,44.64,44.58,44.61,85511.0,38.6907,38.7341,38.682,38.708,85511.0
2019-11-22 13:05:00,44.61,44.63,44.59,44.62,64103.0,38.708,38.7254,38.6907,38.7167,64103.0
2019-11-22 13:10:00,44.62,44.64,44.61,44.63,62812.0,38.7167,38.7341,38.708,38.7254,62812.0
2019-11-22 13:15:00,44.63,44.64,44.61,44.64,56028.0,38.7254,38.7341,38.708,38.7341,56028.0
2019-11-22 13:20:00,44.64,44.64,44.62,44.63,35486.0,38.7341,38.7341,38.7167,38.7254,35486.0
2019-11-22 13:25:00,44.63,44.66,44.6,44.61,94118.0,38.7254,38.7514,38.6994,38.708,94118.0
2019-11-22 13:30:00,44.61,44.65,44.6,44.63,83669.0,38.708,38.7427,38.6994,38.7254,83669.0
2019-11-22 13:35:00,44.63,44.64,44.6,44.61,23376.0,38.7254,38.7341,38.6994,38.708,23376.0
2019-11-22 13:40:00,44.62,44.62,44.56,44.57,57626.0,38.7167,38.7167,38.6647,38.6733,57626.0
2019-11-22 13:45:00,44.57,44.64,44.55,44.62,149034.0,38.6733,38.7341,38.656,38.7167,149034.0
2019-11-22 13:50:00,44.62,44.65,44.6,44.61,63435.0,38.7167,38.7427,38.6994,38.708,63435.0
2019-11-22 13:55:00,44.6,44.66,44.58,44.66,88682.0,38.6994,38.7514,38.682,38.7514,88682.0
2019-11-22 14:00:00,44.66,44.66,44.6,44.62,125508.0,38.7514,38.7514,38.6994,38.7167,125508.0
2019-11-22 14:05:00,44.62,44.68,44.6,44.65,81449.0,38.7167,38.7688,38.6994,38.7427,81449.0
2019-11-22 14:10:00,44.64,44.64,44.61,44.62,64861.0,38.7341,38.7341,38.708,38.7167,64861.0
2019-11-22 14:15:00,44.61,44.67,44.6,44.65,113571.0,38.708,38.7601,38.6994,38.7427,113571.0
2019-11-22 14:20:00,44.64,44.66,44.62,44.65,71105.0,38.7341,38.7514,38.7167,38.7427,71105.0
2019-11-22 14:25:00,44.65,44.66,44.63,44.64,87873.0,38.7427,38.7514,38.7254,38.7341,87873.0
2019-11-22 14:30:00,44.64,44.66,44.62,44.66,86850.0,38.7341,38.7514,38.7167,38.7514,86850.0
2019-11-22 14:35:00,44.65,44.71,44.65,44.7,177051.0,38.7427,38.7948,38.7427,38.7861,177051.0
2019-11-22 14:40:00,44.7,44.73,44.67,44.72,378742.0,38.7861,38.8122,38.7601,38.8035,378742.0
2019-11-22 14:45:00,44.72,44.73,44.69,44.73,150220.0,38.8035,38.8122,38.7775,38.8122,150220.0
2019-11-22 14:50:00,44.73,44.74,44.7,44.72,110109.0,38.8122,38.8208,38.7861,38.8035,110109.0
2019-11-22 14:55:00,44.72,44.73,44.69,44.71,84889.0,38.8035,38.8122,38.7775,38.7948,84889.0
2019-11-22 15:00:00,44.71,44.73,44.69,44.7,254556.0,38.7948,38.8122,38.7775,38.7861,254556.0
2019-11-22 15:05:00,44.7,44.74,44.69,44.73,135384.0,38.7861,38.8208,38.7775,38.8122,135384.0
2019-11-22 15:10:00,44.73,44.79,44.73,44.76,170480.0,38.8122,38.8642,38.8122,38.8382,170480.0
2019-11-22 15:15:00,44.75,44.79,44.71,44.79,187888.0,38.8295,38.8642,38.7948,38.8642,187888.0
2019-11-22 15:20:00,44.79,44.79,44.74,44.77,123052.0,38.8642,38.8642,38.8208,38.8469,123052.0
2019-11-22 15:25:00,44.77,44.79,44.74,44.79,164683.0,38.8469,38.8642,38.8208,38.8642,164683.0
2019-11-22 15:30:00,44.79,44.81,44.76,44.8,323589.0,38.8642,38.8816,38.8382,38.8729,323589.0
2019-11-22 15:35:00,44.8,44.81,44.79,44.8,275309.0,38.8729,38.8816,38.8642,38.8729,275309.0
2019-11-22 15:40:00,44.8,44.82,44.78,44.82,367157.0,38.8729,38.8903,38.8555,38.8903,367157.0
2019-11-22 15:45:00,44.82,44.89,44.79,44.83,489433.0,38.8903,38.951,38.8642,38.8989,489433.0
2019-11-22 15:50:00,44.82,44.9,44.75,44.76,903826.0,38.8903,38.9597,38.8295,38.8382,903826.0
2019-11-22 15:55:00,44.76,44.82,44.73,44.8,1012844.0,38.8382,38.8903,38.8122,38.8729,1012844.0
2019-11-25 09:30:00,44.83,44.9,44.63,44.85,370743.0,38.8989,38.9597,38.7254,38.9163,370743.0
2019-11-25 09:35:00,44.85,44.88,44.57,44.58,125166.0,38.9163,38.9423,38.6733,38.682,125166.0
2019-11-25 09:40:00,44.58,44.58,44.38,44.4,271274.0,38.682,38.682,38.5085,38.5258,271274.0
2019-11-25 09:45:00,44.41,44.43,44.29,44.41,248300.0,38.5345,38.5519,38.4304,38.5345,248300.0
2019-11-25 09:50:00,44.43,44.47,44.3,44.32,372978.0,38.5519,38.5866,38.4391,38.4564,372978.0
2019-11-25 09:55:00,44.31,44.37,44.23,44.29,258377.0,38.4477,38.4998,38.3783,38.4304,258377.0
2019-11-25 10:00:00,44.29,44.32,44.21,44.22,162206.0,38.4304,38.4564,38.361,38.3696,162206.0
2019-11-25 10:05:00,44.22,44.32,44.21,44.24,173266.0,38.3696,38.4564,38.361,38.387,173266.0
2019-11-25 10:10:00,44.25,44.31,44.21,44.29,158378.0,38.3957,38.4477,38.361,38.4304,158378.0
2019-11-25 10:15:00,44.3,44.31,44.14,44.14,206791.0,38.4391,38.4477,38.3002,38.3002,206791.0
2019-11-25 10:20:00,44.14,44.15,44.06,44.07,150655.0,38.3002,38.3089,38.2308,38.2395,150655.0
2019-11-25 10:25:00,44.08,44.08,43.92,43.97,354870.0,38.2482,38.2482,38.1093,38.1527,354870.0
2019-11-25 10:30:00,43.96,44.06,43.92,44.05,279672.0,38.144,38.2308,38.1093,38.2221,279672.0
2019-11-25 10:35:00,44.04,44.06,43.93,43.94,226969.0,38.2135,38.2308,38.118,38.1267,226969.0
2019-11-25 10:40:00,43.93,43.99,43.89,43.91,195930.0,38.118,38.1701,38.0833,38.1007,195930.0
2019-11-25 10:45:00,43.92,43.94,43.79,43.83,257214.0,38.1093,38.1267,37.9965,38.0312,257214.0
2019-11-25 10:50:00,43.83,43.86,43.75,43.81,228169.0,38.0312,38.0573,37.9618,38.0139,228169.0
2019-11-25 10:55:00,43.82,43.87,43.81,43.82,203319.0,38.0226,38.0659,38.0139,38.0226,203319.0
2019-11-25 11:00:00,43.83,43.85,43.77,43.78,225426.0,38.0312,38.0486,37.9792,37.9878,225426.0
2019-11-25 11:05:00,43.79,43.79,43.67,43.69,277857.0,37.9965,37.9965,37.8924,37.9098,277857.0
2019-11-25 11:10:00,43.7,43.71,43.63,43.69,270640.0,37.9184,37.9271,37.8577,37.9098,270640.0
2019-11-25 11:15:00,43.69,43.7,43.63,43.7,191673.0,37.9098,37.9184,37.8577,37.9184,191673.0
2019-11-25 11:20:00,43.7,43.7,43.63,43.65,228106.0,37.9184,37.9184,37.8577,37.875,228106.0
2019-11-25 11:25:00,43.64,43.64,43.57,43.61,319577.0,37.8664,37.8664,37.8056,37.8403,319577.0
2019-11-25 11:30:00,43.61,43.67,43.6,43.62,175785.0,37.8403,37.8924,37.8317,37.849,175785.0
2019-11-25 11:35:00,43.62,43.64,43.53,43.54,191234.0,37.849,37.8664,37.7709,37.7796,191234.0
2019-11-25 11:40:00,43.54,43.58,43.53,43.55,223743.0,37.7796,37.8143,37.7709,37.7883,223743.0
2019-11-25 11:45:00,43.55,43.56,43.47,43.47,540629.0,37.7883,37.797,37.7189,37.7189,540629.0
2019-11-25 11:50:00,43.47,43.49,43.38,43.41,290461.0,37.7189,37.7362,37.6408,37.6668,290461.0
2019-11-25 11:55:00,43.42,43.52,43.4,43.41,330535.0,37.6755,37.7622,37.6581,37.6668,330535.0
2019-11-25 12:00:00,43.41,43.45,43.4,43.44,132642.0,37.6668,37.7015,37.6581,37.6928,132642.0
2019-11-25 12:05:00,43.44,43.61,43.43,43.6,216572.0,37.6928,37.8403,37.6842,37.8317,216572.0
2019-11-25 12:10:00,43.61,43.64,43.6,43.63,203677.0,37.8403,37.8664,37.8317,37.8577,203677.0
2019-11-25 12:15:00,43.64,43.68,43.6,43.68,159818.0,37.8664,37.9011,37.8317,37.9011,159818.0
2019-11-25 12:20:00,43.67,43.72,43.63,43.71,327028.0,37.8924,37.9358,37.8577,37.9271,327028.0
2019-11-25 12:25:00,43.72,43.72,43.64,43.66,180840.0,37.9358,37.9358,37.8664,37.8837,180840.0
2019-11-25 12:30:00,43.66,43.71,43.66,43.69,113311.0,37.8837,37.9271,37.8837,37.9098,113311.0
2019-11-25 12:35:00,43.68,43.69,43.61,43.63,93978.0,37.9011,37.9098,37.8403,37.8577,93978.0
2019-11-25 12:40:00,43.62,43.69,43.61,43.67,131042.0,37.849,37.9098,37.8403,37.8924,131042.0
2019-11-25 12:45:00,43.68,43.74,43.66,43.73,102196.0,37.9011,37.9531,37.8837,37.9445,102196.0
2019-11-25 12:50:00,43.73,43.77,43.69,43.73,125628.0,37.9445,37.9792,37.9098,37.9445,125628.0
2019-11-25 12:55:00,43.73,43.77,43.73,43.76,195988.0,37.9445,37.9792,37.9445,37.9705,195988.0
2019-11-25 13:00:00,43.76,43.79,43.74,43.76,188993.0,37.9705,37.9965,37.9531,37.9705,188993.0
2019-11-25 13:05:00,43.76,43.77,43.69,43.7,636503.0,37.9705,37.9792,37.9098,37.9184,636503.0
2019-11-25 13:10:00,43.69,43.7,43.61,43.62,313630.0,37.9098,37.9184,37.8403,37.849,313630.0
2019-11-25 13:15:00,43.62,43.64,43.59,43.6,129508.0,37.849,37.8664,37.823,37.8317,129508.0
2019-11-25 13:20:00,43.6,43.65,43.59,43.65,118450.0,37.8317,37.875,37.823,37.875,118450.0
2019-11-25 13:25:00,43.65,43.66,43.59,43.61,231928.0,37.875,37.8837,37.823,37.8403,231928.0
2019-11-25 13:30:00,43.6,43.62,43.58,43.61,146766.0,37.8317,37.849,37.8143,37.8403,146766.0
2019-11-25 13:35:00,43.61,43.61,43.56,43.56,100860.0,37.8403,37.8403,37.797,37.797,100860.0
2019-11-25 13:40:00,43.56,43.57,43.54,43.55,66116.0,37.797,37.8056,37.7796,37.7883,66116.0
2019-11-25 13:45:00,43.55,43.55,43.48,43.48,293427.0,37.7883,37.7883,37.7275,37.7275,293427.0
2019-11-25 13:50:00,43.48,43.51,43.47,43.48,105116.0,37.7275,37.7536,37.7189,37.7275,105116.0
2019-11-25 13:55:00,43.48,43.51,43.46,43.49,107849.0,37.7275,37.7536,37.7102,37.7362,107849.0
2019-11-25 14:00:00,43.5,43.51,43.46,43.47,156469.0,37.7449,37.7536,37.7102,37.7189,156469.0
2019-11-25 14:05:00,43.46,43.48,43.45,43.46,197629.0,37.7102,37.7275,37.7015,37.7102,197629.0
2019-11-25 14:10:00,43.46,43.48,43.45,43.47,147421.0,37.7102,37.7275,37.7015,37.7189,147421.0
2019-11-25 14:15:00,43.47,43.48,43.45,43.47,97662.0,37.7189,37.7275,37.7015,37.7189,97662.0
2019-11-25 14:20:00,43.47,43.49,43.43,43.46,164107.0,37.7189,37.7362,37.6842,37.7102,164107.0
2019-11-25 14:25:00,43.47,43.51,43.45,43.51,150185.0,37.7189,37.7536,37.7015,37.7536,150185.0
2019-11-25 14:30:00,43.5,43.56,43.49,43.52,184504.0,37.7449,37.797,37.7362,37.7622,184504.0
2019-11-25 14:35:00,43.52,43.53,43.47,43.5,97864.0,37.7622,37.7709,37.7189,37.7449,97864.0
2019-11-25 14:40:00,43.5,43.5,43.39,43.43,330312.0,37.7449,37.7449,37.6494,37.6842,330312.0
2019-11-25 14:45:00,43.43,43.43,43.38,43.4,176932.0,37.6842,37.6842,37.6408,37.6581,176932.0
2019-11-25 14:50:00,43.39,43.4,43.36,43.38,143183.0,37.6494,37.6581,37.6234,37.6408,143183.0
2019-11-25 14:55:00,43.38,43.39,43.35,43.36,134862.0,37.6408,37.6494,37.6147,37.6234,134862.0
2019-11-25 15:00:00,43.36,43.37,43.34,43.35,126436.0,37.6234,37.6321,37.6061,37.6147,126436.0
2019-11-25 15:05:00,43.35,43.36,43.28,43.3,263096.0,37.6147,37.6234,37.554,37.5714,263096.0
2019-11-25 15:10:00,43.3,43.32,43.29,43.29,209428.0,37.5714,37.5887,37.5627,37.5627,209428.0
2019-11-25 15:15:00,43.29,43.36,43.28,43.36,189480.0,37.5627,37.6234,37.554,37.6234,189480.0
2019-11-25 15:20:00,43.36,43.38,43.3,43.34,366330.0,37.6234,37.6408,37.5714,37.6061,366330.0
2019-11-25 15:25:00,43.34,43.39,43.34,43.38,230293.0,37.6061,37.6494,37.6061,37.6408,230293.0
2019-11-25 15:30:00,43.38,43.4,43.33,43.34,428322.0,37.6408,37.6581,37.5974,37.6061,428322.0
2019-11-25 15:35:00,43.34,43.36,43.31,43.35,350213.0,37.6061,37.6234,37.58,37.6147,350213.0
2019-11-25 15:40:00,43.35,43.36,43.33,43.34,341213.0,37.6147,37.6234,37.5974,37.6061,341213.0
2019-11-25 15:45:00,43.34,43.35,43.29,43.32,460922.0,37.6061,37.6147,37.5627,37.5887,460922.0
2019-11-25 15:50:00,43.32,43.36,43.28,43.36,782719.0,37.5887,37.6234,37.554,37.6234,782719.0
2019-11-25 15:55:00,43.36,43.38,43.31,43.36,1160631.0,37.6234,37.6408,37.58,37.6234,1160631.0
2019-11-26 09:30:00,43.47,43.69,43.39,43.63,484590.0,37.7189,37.9098,37.6494,37.8577,484590.0
2019-11-26 09:35:00,43.64,43.79,43.63,43.67,383603.0,37.8664,37.9965,37.8577,37.8924,383603.0
2019-11-26 09:40:00,43.66,43.7,43.62,43.65,283730.0,37.8837,37.9184,37.849,37.875,283730.0
2019-11-26 09:45:00,43.65,43.65,43.54,43.6,178550.0,37.875,37.875,37.7796,37.8317,178550.0
2019-11-26 09:50:00,43.61,43.7,43.6,43.69,303399.0,37.8403,37.9184,37.8317,37.9098,303399.0
2019-11-26 09:55:00,43.7,43.85,43.69,43.77,390375.0,37.9184,38.0486,37.9098,37.9792,390375.0
2019-11-26 10:00:00,43.78,43.81,43.66,43.7,381133.0,37.9878,38.0139,37.8837,37.9184,381133.0
2019-11-26 10:05:00,43.7,43.71,43.64,43.68,312630.0,37.9184,37.9271,37.8664,37.9011,312630.0
2019-11-26 10:10:00,43.68,43.69,43.6,43.61,459287.0,37.9011,37.9098,37.8317,37.8403,459287.0
2019-11-26 10:15:00,43.6,43.61,43.5,43.52,843191.0,37.8317,37.8403,37.7449,37.7622,843191.0
2019-11-26 10:20:00,43.53,43.58,43.5,43.55,395925.0,37.7709,37.8143,37.7449,37.7883,395925.0
2019-11-26 10:25:00,43.54,43.57,43.4,43.46,639285.0,37.7796,37.8056,37.6581,37.7102,639285.0
2019-11-26 10:30:00,43.46,43.54,43.37,43.54,609448.0,37.7102,37.7796,37.6321,37.7796,609448.0
2019-11-26 10:35:00,43.53,43.64,43.53,43.59,230763.0,37.7709,37.8664,37.7709,37.823,230763.0
2019-11-26 10:40:00,43.59,43.59,43.43,43.45,301430.0,37.823,37.823,37.6842,37.7015,301430.0
2019-11-26 10:45:00,43.45,43.47,43.39,43.41,328619.0,37.7015,37.7189,37.6494,37.6668,328619.0
2019-11-26 10:50:00,43.41,43.42,43.37,43.4,200962.0,37.6668,37.6755,37.6321,37.6581,200962.0
2019-11-26 10:55:00,43.4,43.4,43.36,43.38,176103.0,37.6581,37.6581,37.6234,37.6408,176103.0
2019-11-26 11:00:00,43.38,43.39,43.36,43.38,153469.0,37.6408,37.6494,37.6234,37.6408,153469.0
2019-11-26 11:05:00,43.38,43.39,43.35,43.35,168074.0,37.6408,37.6494,37.6147,37.6147,168074.0
2019-11-26 11:10:00,43.36,43.42,43.33,43.4,1305659.0,37.6234,37.6755,37.5974,37.6581,1305659.0
2019-11-26 11:15:00,43.41,43.41,43.34,43.38,235257.0,37.6668,37.6668,37.6061,37.6408,235257.0
2019-11-26 11:20:00,43.37,43.4,43.35,43.39,238487.0,37.6321,37.6581,37.6147,37.6494,238487.0
2019-11-26 11:25:00,43.39,43.4,43.36,43.39,119999.0,37.6494,37.6581,37.6234,37.6494,119999.0
2019-11-26 11:30:00,43.39,43.42,43.36,43.38,140437.0,37.6494,37.6755,37.6234,37.6408,140437.0
2019-11-26 11:35:00,43.38,43.41,43.36,43.41,173571.0,37.6408,37.6668,37.6234,37.6668,173571.0
2019-11-26 11:40:00,43.41,43.42,43.38,43.41,82251.0,37.6668,37.6755,37.6408,37.6668,82251.0
2019-11-26 11:45:00,43.41,43.41,43.35,43.36,138720.0,37.6668,37.6668,37.6147,37.6234,138720.0
2019-11-26 11:50:00,43.37,43.41,43.36,43.4,66688.0,37.6321,37.6668,37.6234,37.6581,66688.0
2019-11-26 11:55:00,43.41,43.42,43.31,43.34,162517.0,37.6668,37.6755,37.58,37.6061,162517.0
2019-11-26 12:00:00,43.34,43.37,43.34,43.34,50426.0,37.6061,37.6321,37.6061,37.6061,50426.0
2019-11-26 12:05:00,43.35,43.41,43.34,43.4,131955.0,37.6147,37.6668,37.6061,37.6581,131955.0
2019-11-26 12:10:00,43.4,43.41,43.39,43.41,46998.0,37.6581,37.6668,37.6494,37.6668,46998.0
2019-11-26 12:15:00,43.41,43.41,43.38,43.39,97301.0,37.6668,37.6668,37.6408,37.6494,97301.0
2019-11-26 12:20:00,43.39,43.46,43.38,43.44,91454.0,37.6494,37.7102,37.6408,37.6928,91454.0
2019-11-26 12:25:00,43.44,43.46,43.4,43.46,78633.0,37.6928,37.7102,37.6581,37.7102,78633.0
2019-11-26 12:30:00,43.46,43.49,43.44,43.45,99535.0,37.7102,37.7362,37.6928,37.7015,99535.0
2019-11-26 12:35:00,43.45,43.45,43.4,43.41,81511.0,37.7015,37.7015,37.6581,37.6668,81511.0
2019-11-26 12:40:00,43.41,43.42,43.39,43.41,74342.0,37.6668,37.6755,37.6494,37.6668,74342.0
2019-11-26 12:45:00,43.41,43.43,43.39,43.4,118296.0,37.6668,37.6842,37.6494,37.6581,118296.0
2019-11-26 12:50:00,43.41,43.42,43.37,43.37,67917.0,37.6668,37.6755,37.6321,37.6321,67917.0
2019-11-26 12:55:00,43.37,43.39,43.37,43.39,52644.0,37.6321,37.6494,37.6321,37.6494,52644.0
2019-11-26 13:00:00,43.38,43.39,43.37,43.37,40050.0,37.6408,37.6494,37.6321,37.6321,40050.0
2019-11-26 13:05:00,43.38,43.38,43.35,43.36,104738.0,37.6408,37.6408,37.6147,37.6234,104738.0
2019-11-26 13:10:00,43.35,43.37,43.35,43.36,92482.0,37.6147,37.6321,37.6147,37.6234,92482.0
2019-11-26 13:15:00,43.36,43.36,43.31,43.32,1466832.0,37.6234,37.6234,37.58,37.5887,1466832.0
2019-11-26 13:20:00,43.31,43.32,43.26,43.27,154459.0,37.58,37.5887,37.5366,37.5453,154459.0
2019-11-26 13:25:00,43.27,43.29,43.26,43.28,122540.0,37.5453,37.5627,37.5366,37.554,122540.0
2019-11-26 13:30:00,43.28,43.29,43.25,43.26,101598.0,37.554,37.5627,37.528,37.5366,101598.0
2019-11-26 13:35:00,43.27,43.31,43.26,43.29,106695.0,37.5453,37.58,37.5366,37.5627,106695.0
2019-11-26 13:40:00,43.29,43.35,43.29,43.32,163217.0,37.5627,37.6147,37.5627,37.5887,163217.0
2019-11-26 13:45:00,43.32,43.37,43.3,43.34,162432.0,37.5887,37.6321,37.5714,37.6061,162432.0
2019-11-26 13:50:00,43.34,43.37,43.32,43.34,208156.0,37.6061,37.6321,37.5887,37.6061,208156.0
2019-11-26 13:55:00,43.33,43.35,43.3,43.34,248587.0,37.5974,37.6147,37.5714,37.6061,248587.0
2019-11-26 14:00:00,43.33,43.34,43.25,43.27,248913.0,37.5974,37.6061,37.528,37.5453,248913.0
2019-11-26 14:05:00,43.27,43.3,43.25,43.27,158467.0,37.5453,37.5714,37.528,37.5453,158467.0
2019-11-26 14:10:00,43.27,43.31,43.26,43.28,192212.0,37.5453,37.58,37.5366,37.554,192212.0
2019-11-26 14:15:00,43.28,43.32,43.26,43.28,146580.0,37.554,37.5887,37.5366,37.554,146580.0
2019-11-26 14:20:00,43.28,43.3,43.27,43.29,116697.0,37.554,37.5714,37.5453,37.5627,116697.0
2019-11-26 14:25:00,43.29,43.3,43.27,43.27,111567.0,37.5627,37.5714,37.5453,37.5453,111567.0
2019-11-26 14:30:00,43.27,43.3,43.26,43.29,202440.0,37.5453,37.5714,37.5366,37.5627,202440.0
2019-11-26 14:35:00,43.29,43.31,43.27,43.3,197409.0,37.5627,37.58,37.5453,37.5714,197409.0
2019-11-26 14:40:00,43.3,43.37,43.28,43.34,219831.0,37.5714,37.6321,37.554,37.6061,219831.0
2019-11-26 14:45:00,43.33,43.38,43.31,43.38,144072.0,37.5974,37.6408,37.58,37.6408,144072.0
2019-11-26 14:50:00,43.38,43.39,43.34,43.36,118286.0,37.6408,37.6494,37.6061,37.6234,118286.0
2019-11-26 14:55:00,43.36,43.39,43.36,43.38,112715.0,37.6234,37.6494,37.6234,37.6408,112715.0
2019-11-26 15:00:00,43.38,43.38,43.29,43.34,138734.0,37.6408,37.6408,37.5627,37.6061,138734.0
2019-11-26 15:05:00,43.33,43.34,43.27,43.3,248588.0,37.5974,37.6061,37.5453,37.5714,248588.0
2019-11-26 15:10:00,43.29,43.31,43.28,43.3,188609.0,37.5627,37.58,37.554,37.5714,188609.0
2019-11-26 15:15:00,43.3,43.35,43.29,43.33,238047.0,37.5714,37.6147,37.5627,37.5974,238047.0
2019-11-26 15:20:00,43.33,43.34,43.32,43.33,99827.0,37.5974,37.6061,37.5887,37.5974,99827.0
2019-11-26 15:25:00,43.33,43.36,43.31,43.35,156844.0,37.5974,37.6234,37.58,37.6147,156844.0
2019-11-26 15:30:00,43.35,43.41,43.34,43.41,139969.0,37.6147,37.6668,37.6061,37.6668,139969.0
2019-11-26 15:35:00,43.41,43.52,43.41,43.5,160289.0,37.6668,37.7622,37.6668,37.7449,160289.0
2019-11-26 15:40:00,43.49,43.57,43.48,43.56,242133.0,37.7362,37.8056,37.7275,37.797,242133.0
2019-11-26 15:45:00,43.55,43.58,43.53,43.58,382177.0,37.7883,37.8143,37.7709,37.8143,382177.0
2019-11-26 15:50:00,43.58,43.76,43.53,43.72,1040875.0,37.8143,37.9705,37.7709,37.9358,1040875.0
2019-11-26 15:55:00,43.72,43.72,43.55,43.57,2416289.0,37.9358,37.9358,37.7883,37.8056,2416289.0
2019-11-27 09:30:00,43.85,44.04,43.66,44.02,471777.0,38.0486,38.2135,37.8837,38.1961,471777.0
2019-11-27 09:35:00,44.02,44.15,43.87,44.14,593721.0,38.1961,38.3089,38.0659,38.3002,593721.0
2019-11-27 09:40:00,44.13,44.15,44.01,44.11,437838.0,38.2915,38.3089,38.1874,38.2742,437838.0
2019-11-27 09:45:00,44.11,44.13,43.99,44.1,300787.0,38.2742,38.2915,38.1701,38.2655,300787.0
2019-11-27 09:50:00,44.1,44.12,43.99,44.09,242956.0,38.2655,38.2829,38.1701,38.2568,242956.0
2019-11-27 09:55:00,44.09,44.22,44.08,44.18,229167.0,38.2568,38.3696,38.2482,38.3349,229167.0
2019-11-27 10:00:00,44.18,44.23,44.14,44.22,219320.0,38.3349,38.3783,38.3002,38.3696,219320.0
2019-11-27 10:05:00,44.23,44.24,44.15,44.23,192297.0,38.3783,38.387,38.3089,38.3783,192297.0
2019-11-27 10:10:00,44.22,44.35,44.22,44.33,207758.0,38.3696,38.4824,38.3696,38.4651,207758.0
2019-11-27 10:15:00,44.32,44.4,44.3,44.34,739946.0,38.4564,38.5258,38.4391,38.4738,739946.0
2019-11-27 10:20:00,44.33,44.36,44.27,44.32,312400.0,38.4651,38.4911,38.413,38.4564,312400.0
2019-11-27 10:25:00,44.33,44.33,44.28,44.29,201331.0,38.4651,38.4651,38.4217,38.4304,201331.0
2019-11-27 10:30:00,44.29,44.33,44.28,44.33,179547.0,38.4304,38.4651,38.4217,38.4651,179547.0
2019-11-27 10:35:00,44.33,44.37,44.26,44.31,299529.0,38.4651,38.4998,38.4043,38.4477,299529.0
2019-11-27 10:40:00,44.3,44.36,44.28,44.34,185954.0,38.4391,38.4911,38.4217,38.4738,185954.0
2019-11-27 10:45:00,44.33,44.41,44.32,44.41,434775.0,38.4651,38.5345,38.4564,38.5345,434775.0
2019-11-27 10:50:00,44.41,44.41,44.31,44.33,118587.0,38.5345,38.5345,38.4477,38.4651,118587.0
2019-11-27 10:55:00,44.32,44.42,44.32,44.38,312368.0,38.4564,38.5432,38.4564,38.5085,312368.0
2019-11-27 11:00:00,44.38,44.39,44.34,44.36,196966.0,38.5085,38.5171,38.4738,38.4911,196966.0
2019-11-27 11:05:00,44.36,44.36,44.33,44.35,62584.0,38.4911,38.4911,38.4651,38.4824,62584.0
2019-11-27 11:10:00,44.34,44.43,44.34,44.41,100545.0,38.4738,38.5519,38.4738,38.5345,100545.0
2019-11-27 11:15:00,44.41,44.44,44.3,44.4,501698.0,38.5345,38.5605,38.4391,38.5258,501698.0
2019-11-27 11:20:00,44.4,44.45,44.36,44.44,282064.0,38.5258,38.5692,38.4911,38.5605,282064.0
2019-11-27 11:25:00,44.44,44.44,44.38,44.42,277149.0,38.5605,38.5605,38.5085,38.5432,277149.0
2019-11-27 11:30:00,44.42,44.5,44.39,44.5,377354.0,38.5432,38.6126,38.5171,38.6126,377354.0
2019-11-27 11:35:00,44.5,44.5,44.41,44.44,913485.0,38.6126,38.6126,38.5345,38.5605,913485.0
2019-11-27 11:40:00,44.44,44.49,44.4,44.42,272222.0,38.5605,38.6039,38.5258,38.5432,272222.0
2019-11-27 11:45:00,44.43,44.49,44.42,44.48,245122.0,38.5519,38.6039,38.5432,38.5952,245122.0
2019-11-27 11:50:00,44.49,44.5,44.36,44.39,372236.0,38.6039,38.6126,38.4911,38.5171,372236.0
2019-11-27 11:55:00,44.39,44.44,44.37,44.39,156125.0,38.5171,38.5605,38.4998,38.5171,156125.0
2019-11-27 12:00:00,44.39,44.41,44.31,44.34,292369.0,38.5171,38.5345,38.4477,38.4738,292369.0
2019-11-27 12:05:00,44.34,44.37,44.29,44.37,320125.0,38.4738,38.4998,38.4304,38.4998,320125.0
2019-11-27 12:10:00,44.37,44.39,44.33,44.36,207105.0,38.4998,38.5171,38.4651,38.4911,207105.0
2019-11-27 12:15:00,44.36,44.38,44.34,44.36,78837.0,38.4911,38.5085,38.4738,38.4911,78837.0
2019-11-27 12:20:00,44.36,44.36,44.31,44.33,157824.0,38.4911,38.4911,38.4477,38.4651,157824.0
2019-11-27 12:25:00,44.33,44.36,44.27,44.33,176115.0,38.4651,38.4911,38.413,38.4651,176115.0
2019-11-27 12:30:00,44.33,44.35,44.32,44.34,49753.0,38.4651,38.4824,38.4564,38.4738,49753.0
2019-11-27 12:35:00,44.33,44.37,44.33,44.36,86409.0,38.4651,38.4998,38.4651,38.4911,86409.0
2019-11-27 12:40:00,44.37,44.37,44.32,44.36,109411.0,38.4998,38.4998,38.4564,38.4911,109411.0
2019-11-27 12:45:00,44.36,44.4,44.34,44.36,116376.0,38.4911,38.5258,38.4738,38.4911,116376.0
2019-11-27 12:50:00,44.37,44.4,44.36,44.38,59468.0,38.4998,38.5258,38.4911,38.5085,59468.0
2019-11-27 12:55:00,44.38,44.41,44.37,44.39,52203.0,38.5085,38.5345,38.4998,38.5171,52203.0
2019-11-27 13:00:00,44.39,44.4,44.37,44.38,50646.0,38.5171,38.5258,38.4998,38.5085,50646.0
2019-11-27 13:05:00,44.38,44.46,44.37,44.43,223699.0,38.5085,38.5779,38.4998,38.5519,223699.0
2019-11-27 13:10:00,44.42,44.49,44.41,44.47,66375.0,38.5432,38.6039,38.5345,38.5866,66375.0
2019-11-27 13:15:00,44.46,44.5,44.45,44.49,65348.0,38.5779,38.6126,38.5692,38.6039,65348.0
2019-11-27 13:20:00,44.48,44.51,44.47,44.5,175205.0,38.5952,38.6213,38.5866,38.6126,175205.0
2019-11-27 13:25:00,44.51,44.54,44.49,44.53,99842.0,38.6213,38.6473,38.6039,38.6386,99842.0
2019-11-27 13:30:00,44.53,44.53,44.52,44.53,35954.0,38.6386,38.6386,38.6299,38.6386,35954.0
2019-11-27 13:35:00,44.53,44.55,44.5,44.51,76382.0,38.6386,38.656,38.6126,38.6213,76382.0
2019-11-27 13:40:00,44.5,44.53,44.49,44.53,63261.0,38.6126,38.6386,38.6039,38.6386,63261.0
2019-11-27 13:45:00,44.53,44.54,44.5,44.53,93364.0,38.6386,38.6473,38.6126,38.6386,93364.0
2019-11-27 13:50:00,44.53,44.55,44.51,44.53,128742.0,38.6386,38.656,38.6213,38.6386,128742.0
2019-11-27 13:55:00,44.53,44.56,44.52,44.55,77794.0,38.6386,38.6647,38.6299,38.656,77794.0
2019-11-27 14:00:00,44.55,44.57,44.54,44.55,59124.0,38.656,38.6733,38.6473,38.656,59124.0
2019-11-27 14:05:00,44.55,44.56,44.54,44.55,40059.0,38.656,38.6647,38.6473,38.656,40059.0
2019-11-27 14:10:00,44.55,44.58,44.53,44.55,76307.0,38.656,38.682,38.6386,38.656,76307.0
2019-11-27 14:15:00,44.55,44.55,44.42,44.47,161232.0,38.656,38.656,38.5432,38.5866,161232.0
2019-11-27 14:20:00,44.47,44.5,44.46,44.48,54246.0,38.5866,38.6126,38.5779,38.5952,54246.0
2019-11-27 14:25:00,44.49,44.5,44.47,44.5,112761.0,38.6039,38.6126,38.5866,38.6126,112761.0
2019-11-27 14:30:00,44.5,44.5,44.45,44.47,71759.0,38.6126,38.6126,38.5692,38.5866,71759.0
2019-11-27 14:35:00,44.46,44.51,44.46,44.49,121046.0,38.5779,38.6213,38.5779,38.6039,121046.0
2019-11-27 14:40:00,44.49,44.5,44.47,44.48,129844.0,38.6039,38.6126,38.5866,38.5952,129844.0
2019-11-27 14:45:00,44.48,44.49,44.47,44.48,77975.0,38.5952,38.6039,38.5866,38.5952,77975.0
2019-11-27 14:50:00,44.48,44.52,44.47,44.51,104079.0,38.5952,38.6299,38.5866,38.6213,104079.0
2019-11-27 14:55:00,44.51,44.52,44.49,44.51,53558.0,38.6213,38.6299,38.6039,38.6213,53558.0
2019-11-27 15:00:00,44.51,44.55,44.49,44.52,74855.0,38.6213,38.656,38.6039,38.6299,74855.0
2019-11-27 15:05:00,44.52,44.53,44.51,44.52,58323.0,38.6299,38.6386,38.6213,38.6299,58323.0
2019-11-27 15:10:00,44.51,44.53,44.5,44.5,61520.0,38.6213,38.6386,38.6126,38.6126,61520.0
2019-11-27 15:15:00,44.51,44.51,44.46,44.46,128552.0,38.6213,38.6213,38.5779,38.5779,128552.0
2019-11-27 15:20:00,44.47,44.5,44.45,44.48,140493.0,38.5866,38.6126,38.5692,38.5952,140493.0
2019-11-27 15:25:00,44.49,44.51,44.48,44.5,81092.0,38.6039,38.6213,38.5952,38.6126,81092.0
2019-11-27 15:30:00,44.5,44.5,44.47,44.48,153041.0,38.6126,38.6126,38.5866,38.5952,153041.0
2019-11-27 15:35:00,44.47,44.48,44.43,44.44,130624.0,38.5866,38.5952,38.5519,38.5605,130624.0
2019-11-27 15:40:00,44.44,44.46,44.43,44.43,135152.0,38.5605,38.5779,38.5519,38.5519,135152.0
2019-11-27 15:45:00,44.44,44.47,44.42,44.46,213515.0,38.5605,38.5866,38.5432,38.5779,213515.0
2019-11-27 15:50:00,44.45,44.48,44.45,44.46,356099.0,38.5692,38.5952,38.5692,38.5779,356099.0
2019-11-27 15:55:00,44.46,44.47,44.41,44.43,983176.0,38.5779,38.5866,38.5345,38.5519,983176.0
2019-11-29 09:30:00,44.6,44.6,44.31,44.47,296114.0,38.6994,38.6994,38.4477,38.5866,296114.0
2019-11-29 09:35:00,44.48,44.49,44.33,44.38,152830.0,38.5952,38.6039,38.4651,38.5085,152830.0
2019-11-29 09:40:00,44.37,44.39,44.25,44.32,72935.0,38.4998,38.5171,38.3957,38.4564,72935.0
2019-11-29 09:45:00,44.31,44.33,44.29,44.31,46170.0,38.4477,38.4651,38.4304,38.4477,46170.0
2019-11-29 09:50:00,44.3,44.3,44.17,44.19,64858.0,38.4391,38.4391,38.3263,38.3436,64858.0
2019-11-29 09:55:00,44.19,44.25,44.17,44.23,98430.0,38.3436,38.3957,38.3263,38.3783,98430.0
2019-11-29 10:00:00,44.23,44.24,44.11,44.11,127394.0,38.3783,38.387,38.2742,38.2742,127394.0
2019-11-29 10:05:00,44.11,44.21,44.1,44.14,82122.0,38.2742,38.361,38.2655,38.3002,82122.0
2019-11-29 10:10:00,44.14,44.14,44.09,44.09,93503.0,38.3002,38.3002,38.2568,38.2568,93503.0
2019-11-29 10:15:00,44.09,44.1,44.05,44.09,81972.0,38.2568,38.2655,38.2221,38.2568,81972.0
2019-11-29 10:20:00,44.09,44.16,44.08,44.12,88548.0,38.2568,38.3176,38.2482,38.2829,88548.0
2019-11-29 10:25:00,44.12,44.17,44.09,44.14,81959.0,38.2829,38.3263,38.2568,38.3002,81959.0
2019-11-29 10:30:00,44.14,44.15,44.08,44.08,79160.0,38.3002,38.3089,38.2482,38.2482,79160.0
2019-11-29 10:35:00,44.08,44.15,44.07,44.12,74255.0,38.2482,38.3089,38.2395,38.2829,74255.0
2019-11-29 10:40:00,44.12,44.13,44.08,44.1,36970.0,38.2829,38.2915,38.2482,38.2655,36970.0
2019-11-29 10:45:00,44.11,44.16,44.08,44.13,129167.0,38.2742,38.3176,38.2482,38.2915,129167.0
2019-11-29 10:50:00,44.14,44.2,44.13,44.17,54360.0,38.3002,38.3523,38.2915,38.3263,54360.0
2019-11-29 10:55:00,44.17,44.2,44.16,44.16,45395.0,38.3263,38.3523,38.3176,38.3176,45395.0
2019-11-29 11:00:00,44.16,44.18,44.14,44.16,45557.0,38.3176,38.3349,38.3002,38.3176,45557.0
2019-11-29 11:05:00,44.17,44.17,44.14,44.15,26821.0,38.3263,38.3263,38.3002,38.3089,26821.0
2019-11-29 11:10:00,44.15,44.15,44.12,44.14,40472.0,38.3089,38.3089,38.2829,38.3002,40472.0
2019-11-29 11:15:00,44.14,44.21,44.13,44.2,81542.0,38.3002,38.361,38.2915,38.3523,81542.0
2019-11-29 11:20:00,44.2,44.25,44.2,44.25,53325.0,38.3523,38.3957,38.3523,38.3957,53325.0
2019-11-29 11:25:00,44.25,44.27,44.22,44.23,43959.0,38.3957,38.413,38.3696,38.3783,43959.0
2019-11-29 11:30:00,44.23,44.23,44.17,44.17,54533.0,38.3783,38.3783,38.3263,38.3263,54533.0
2019-11-29 11:35:00,44.18,44.18,44.14,44.15,141214.0,38.3349,38.3349,38.3002,38.3089,141214.0
2019-11-29 11:40:00,44.15,44.18,44.13,44.16,52298.0,38.3089,38.3349,38.2915,38.3176,52298.0
2019-11-29 11:45:00,44.16,44.17,44.13,44.15,93083.0,38.3176,38.3263,38.2915,38.3089,93083.0
2019-11-29 11:50:00,44.15,44.15,44.09,44.1,99075.0,38.3089,38.3089,38.2568,38.2655,99075.0
2019-11-29 11:55:00,44.1,44.11,44.08,44.1,68237.0,38.2655,38.2742,38.2482,38.2655,68237.0
2019-11-29 12:00:00,44.1,44.11,44.05,44.07,86133.0,38.2655,38.2742,38.2221,38.2395,86133.0
2019-11-29 12:05:00,44.07,44.11,44.05,44.07,98540.0,38.2395,38.2742,38.2221,38.2395,98540.0
2019-11-29 12:10:00,44.07,44.11,44.06,44.08,64130.0,38.2395,38.2742,38.2308,38.2482,64130.0
2019-11-29 12:15:00,44.08,44.08,44.04,44.07,92159.0,38.2482,38.2482,38.2135,38.2395,92159.0
2019-11-29 12:20:00,44.07,44.11,44.06,44.08,71247.0,38.2395,38.2742,38.2308,38.2482,71247.0
2019-11-29 12:25:00,44.08,44.1,44.05,44.09,70937.0,38.2482,38.2655,38.2221,38.2568,70937.0
2019-11-29 12:30:00,44.09,44.13,44.08,44.13,74471.0,38.2568,38.2915,38.2482,38.2915,74471.0
2019-11-29 12:35:00,44.12,44.17,44.09,44.15,88809.0,38.2829,38.3263,38.2568,38.3089,88809.0
2019-11-29 12:40:00,44.15,44.16,44.08,44.08,81329.0,38.3089,38.3176,38.2482,38.2482,81329.0
2019-11-29 12:45:00,44.09,44.1,44.08,44.08,116879.0,38.2568,38.2655,38.2482,38.2482,116879.0
2019-11-29 12:50:00,44.09,44.14,44.05,44.08,267548.0,38.2568,38.3002,38.2221,38.2482,267548.0
2019-11-29 12:55:00,44.09,44.17,44.04,44.16,652150.0,38.2568,38.3263,38.2135,38.3176,652150.0
2019-12-02 09:30:00,44.4,44.4,43.81,43.87,435774.0,38.5258,38.5258,38.0139,38.0659,435774.0
2019-12-02 09:35:00,43.87,43.9,43.69,43.7,223502.0,38.0659,38.092,37.9098,37.9184,223502.0
2019-12-02 09:40:00,43.7,43.82,43.65,43.75,246629.0,37.9184,38.0226,37.875,37.9618,246629.0
2019-12-02 09:45:00,43.75,43.85,43.72,43.82,171324.0,37.9618,38.0486,37.9358,38.0226,171324.0
2019-12-02 09:50:00,43.83,43.86,43.72,43.77,109493.0,38.0312,38.0573,37.9358,37.9792,109493.0
2019-12-02 09:55:00,43.77,43.8,43.7,43.79,157532.0,37.9792,38.0052,37.9184,37.9965,157532.0
2019-12-02 10:00:00,43.78,43.84,43.71,43.75,211101.0,37.9878,38.0399,37.9271,37.9618,211101.0
2019-12-02 10:05:00,43.75,43.77,43.62,43.67,313080.0,37.9618,37.9792,37.849,37.8924,313080.0
2019-12-02 10:10:00,43.67,43.8,43.66,43.75,233798.0,37.8924,38.0052,37.8837,37.9618,233798.0
2019-12-02 10:15:00,43.77,43.83,43.73,43.77,130267.0,37.9792,38.0312,37.9445,37.9792,130267.0
2019-12-02 10:20:00,43.77,43.81,43.69,43.7,107240.0,37.9792,38.0139,37.9098,37.9184,107240.0
2019-12-02 10:25:00,43.7,43.77,43.68,43.77,80990.0,37.9184,37.9792,37.9011,37.9792,80990.0
2019-12-02 10:30:00,43.77,43.81,43.74,43.79,185720.0,37.9792,38.0139,37.9531,37.9965,185720.0
2019-12-02 10:35:00,43.78,43.78,43.64,43.7,250942.0,37.9878,37.9878,37.8664,37.9184,250942.0
2019-12-02 10:40:00,43.71,43.81,43.68,43.8,94162.0,37.9271,38.0139,37.9011,38.0052,94162.0
2019-12-02 10:45:00,43.8,43.8,43.58,43.59,266515.0,38.0052,38.0052,37.8143,37.823,266515.0
2019-12-02 10:50:00,43.6,43.66,43.56,43.57,199680.0,37.8317,37.8837,37.797,37.8056,199680.0
2019-12-02 10:55:00,43.56,43.63,43.55,43.59,230716.0,37.797,37.8577,37.7883,37.823,230716.0
2019-12-02 11:00:00,43.59,43.65,43.59,43.63,94004.0,37.823,37.875,37.823,37.8577,94004.0
2019-12-02 11:05:00,43.63,43.7,43.62,43.68,91467.0,37.8577,37.9184,37.849,37.9011,91467.0
2019-12-02 11:10:00,43.68,43.68,43.64,43.66,72120.0,37.9011,37.9011,37.8664,37.8837,72120.0
2019-12-02 11:15:00,43.67,43.68,43.64,43.66,110312.0,37.8924,37.9011,37.8664,37.8837,110312.0
2019-12-02 11:20:00,43.67,43.73,43.64,43.71,224041.0,37.8924,37.9445,37.8664,37.9271,224041.0
2019-12-02 11:25:00,43.71,43.76,43.7,43.72,475127.0,37.9271,37.9705,37.9184,37.9358,475127.0
2019-12-02 11:30:00,43.72,43.75,43.69,43.74,130866.0,37.9358,37.9618,37.9098,37.9531,130866.0
2019-12-02 11:35:00,43.75,43.8,43.73,43.79,103925.0,37.9618,38.0052,37.9445,37.9965,103925.0
2019-12-02 11:40:00,43.79,43.81,43.76,43.79,122731.0,37.9965,38.0139,37.9705,37.9965,122731.0
2019-12-02 11:45:00,43.79,43.82,43.75,43.81,178546.0,37.9965,38.0226,37.9618,38.0139,178546.0
2019-12-02 11:50:00,43.81,43.84,43.77,43.79,75386.0,38.0139,38.0399,37.9792,37.9965,75386.0
2019-12-02 11:55:00,43.79,43.8,43.77,43.78,79704.0,37.9965,38.0052,37.9792,37.9878,79704.0
2019-12-02 12:00:00,43.79,43.81,43.77,43.78,115836.0,37.9965,38.0139,37.9792,37.9878,115836.0
2019-12-02 12:05:00,43.77,43.79,43.73,43.77,105078.0,37.9792,37.9965,37.9445,37.9792,105078.0
2019-12-02 12:10:00,43.78,43.8,43.73,43.75,51194.0,37.9878,38.0052,37.9445,37.9618,51194.0
2019-12-02 12:15:00,43.75,43.76,43.7,43.72,59146.0,37.9618,37.9705,37.9184,37.9358,59146.0
2019-12-02 12:20:00,43.73,43.76,43.71,43.75,74712.0,37.9445,37.9705,37.9271,37.9618,74712.0
2019-12-02 12:25:00,43.76,43.76,43.66,43.69,153602.0,37.9705,37.9705,37.8837,37.9098,153602.0
2019-12-02 12:30:00,43.7,43.71,43.61,43.63,87848.0,37.9184,37.9271,37.8403,37.8577,87848.0
2019-12-02 12:35:00,43.63,43.64,43.61,43.62,35808.0,37.8577,37.8664,37.8403,37.849,35808.0
2019-12-02 12:40:00,43.61,43.65,43.59,43.64,71918.0,37.8403,37.875,37.823,37.8664,71918.0
2019-12-02 12:45:00,43.63,43.65,43.6,43.61,51979.0,37.8577,37.875,37.8317,37.8403,51979.0
2019-12-02 12:50:00,43.61,43.62,43.59,43.6,40242.0,37.8403,37.849,37.823,37.8317,40242.0
2019-12-02 12:55:00,43.6,43.65,43.6,43.62,49012.0,37.8317,37.875,37.8317,37.849,49012.0
2019-12-02 13:00:00,43.62,43.66,43.61,43.65,52072.0,37.849,37.8837,37.8403,37.875,52072.0
2019-12-02 13:05:00,43.65,43.67,43.63,43.65,52986.0,37.875,37.8924,37.8577,37.875,52986.0
2019-12-02 13:10:00,43.65,43.69,43.63,43.68,82725.0,37.875,37.9098,37.8577,37.9011,82725.0
2019-12-02 13:15:00,43.68,43.73,43.67,43.71,114942.0,37.9011,37.9445,37.8924,37.9271,114942.0
2019-12-02 13:20:00,43.7,43.72,43.69,43.7,80961.0,37.9184,37.9358,37.9098,37.9184,80961.0
2019-12-02 13:25:00,43.7,43.72,43.68,43.69,73797.0,37.9184,37.9358,37.9011,37.9098,73797.0
2019-12-02 13:30:00,43.68,43.69,43.62,43.64,88102.0,37.9011,37.9098,37.849,37.8664,88102.0
2019-12-02 13:35:00,43.63,43.67,43.63,43.66,74864.0,37.8577,37.8924,37.8577,37.8837,74864.0
2019-12-02 13:40:00,43.65,43.67,43.62,43.67,57300.0,37.875,37.8924,37.849,37.8924,57300.0
2019-12-02 13:45:00,43.66,43.7,43.65,43.68,70507.0,37.8837,37.9184,37.875,37.9011,70507.0
2019-12-02 13:50:00,43.68,43.7,43.68,43.69,44603.0,37.9011,37.9184,37.9011,37.9098,44603.0
2019-12-02 13:55:00,43.69,43.77,43.69,43.76,129998.0,37.9098,37.9792,37.9098,37.9705,129998.0
2019-12-02 14:00:00,43.76,43.76,43.73,43.74,105640.0,37.9705,37.9705,37.9445,37.9531,105640.0
2019-12-02 14:05:00,43.74,43.76,43.71,43.75,83872.0,37.9531,37.9705,37.9271,37.9618,83872.0
2019-12-02 14:10:00,43.75,43.77,43.74,43.77,65604.0,37.9618,37.9792,37.9531,37.9792,65604.0
2019-12-02 14:15:00,43.76,43.78,43.74,43.75,86756.0,37.9705,37.9878,37.9531,37.9618,86756.0
2019-12-02 14:20:00,43.75,43.79,43.74,43.79,137927.0,37.9618,37.9965,37.9531,37.9965,137927.0
2019-12-02 14:25:00,43.78,43.81,43.78,43.81,55010.0,37.9878,38.0139,37.9878,38.0139,55010.0
2019-12-02 14:30:00,43.81,43.83,43.78,43.8,150012.0,38.0139,38.0312,37.9878,38.0052,150012.0
2019-12-02 14:35:00,43.8,43.8,43.75,43.77,201484.0,38.0052,38.0052,37.9618,37.9792,201484.0
2019-12-02 14:40:00,43.76,43.85,43.76,43.84,771804.0,37.9705,38.0486,37.9705,38.0399,771804.0
2019-12-02 14:45:00,43.84,43.84,43.77,43.8,104383.0,38.0399,38.0399,37.9792,38.0052,104383.0
2019-12-02 14:50:00,43.81,43.82,43.78,43.79,146530.0,38.0139,38.0226,37.9878,37.9965,146530.0
2019-12-02 14:55:00,43.79,43.8,43.77,43.79,223592.0,37.9965,38.0052,37.9792,37.9965,223592.0
2019-12-02 15:00:00,43.79,43.81,43.77,43.79,143921.0,37.9965,38.0139,37.9792,37.9965,143921.0
2019-12-02 15:05:00,43.79,43.79,43.76,43.78,96358.0,37.9965,37.9965,37.9705,37.9878,96358.0
2019-12-02 15:10:00,43.78,43.79,43.76,43.77,75592.0,37.9878,37.9965,37.9705,37.9792,75592.0
2019-12-02 15:15:00,43.77,43.78,43.76,43.78,84781.0,37.9792,37.9878,37.9705,37.9878,84781.0
2019-12-02 15:20:00,43.77,43.78,43.72,43.73,135429.0,37.9792,37.9878,37.9358,37.9445,135429.0
2019-12-02 15:25:00,43.73,43.75,43.69,43.7,193648.0,37.9445,37.9618,37.9098,37.9184,193648.0
2019-12-02 15:30:00,43.7,43.71,43.66,43.69,128383.0,37.9184,37.9271,37.8837,37.9098,128383.0
2019-12-02 15:35:00,43.69,43.73,43.68,43.72,120796.0,37.9098,37.9445,37.9011,37.9358,120796.0
2019-12-02 15:40:00,43.72,43.74,43.71,43.73,98539.0,37.9358,37.9531,37.9271,37.9445,98539.0
2019-12-02 15:45:00,43.73,43.76,43.68,43.68,351411.0,37.9445,37.9705,37.9011,37.9011,351411.0
2019-12-02 15:50:00,43.68,43.73,43.66,43.7,466540.0,37.9011,37.9445,37.8837,37.9184,466540.0
2019-12-02 15:55:00,43.68,43.73,43.63,43.65,1286636.0,37.9011,37.9445,37.8577,37.875,1286636.0
2019-12-03 09:30:00,43.35,43.53,43.31,43.33,701157.0,37.6147,37.7709,37.58,37.5974,701157.0
2019-12-03 09:35:00,43.33,43.33,43.15,43.25,369493.0,37.5974,37.5974,37.4412,37.528,369493.0
2019-12-03 09:40:00,43.25,43.41,43.23,43.4,214421.0,37.528,37.6668,37.5106,37.6581,214421.0
2019-12-03 09:45:00,43.39,43.39,43.21,43.24,277347.0,37.6494,37.6494,37.4933,37.5193,277347.0
2019-12-03 09:50:00,43.25,43.37,43.21,43.29,316230.0,37.528,37.6321,37.4933,37.5627,316230.0
2019-12-03 09:55:00,43.29,43.3,43.17,43.18,620552.0,37.5627,37.5714,37.4586,37.4672,620552.0
2019-12-03 10:00:00,43.19,43.23,43.15,43.18,318980.0,37.4759,37.5106,37.4412,37.4672,318980.0
2019-12-03 10:05:00,43.19,43.26,43.14,43.14,383979.0,37.4759,37.5366,37.4325,37.4325,383979.0
2019-12-03 10:10:00,43.14,43.16,43.08,43.13,321605.0,37.4325,37.4499,37.3805,37.4238,321605.0
2019-12-03 10:15:00,43.13,43.28,43.11,43.26,542196.0,37.4238,37.554,37.4065,37.5366,542196.0
2019-12-03 10:20:00,43.26,43.4,43.26,43.37,738510.0,37.5366,37.6581,37.5366,37.6321,738510.0
2019-12-03 10:25:00,43.37,43.42,43.31,43.37,490647.0,37.6321,37.6755,37.58,37.6321,490647.0
2019-12-03 10:30:00,43.36,43.55,43.33,43.55,259697.0,37.6234,37.7883,37.5974,37.7883,259697.0
2019-12-03 10:35:00,43.55,43.55,43.32,43.34,322968.0,37.7883,37.7883,37.5887,37.6061,322968.0
2019-12-03 10:40:00,43.34,43.46,43.33,43.44,279368.0,37.6061,37.7102,37.5974,37.6928,279368.0
2019-12-03 10:45:00,43.45,43.46,43.36,43.38,191747.0,37.7015,37.7102,37.6234,37.6408,191747.0
2019-12-03 10:50:00,43.37,43.4,43.33,43.36,190150.0,37.6321,37.6581,37.5974,37.6234,190150.0
2019-12-03 10:55:00,43.36,43.38,43.3,43.36,131684.0,37.6234,37.6408,37.5714,37.6234,131684.0
2019-12-03 11:00:00,43.35,43.43,43.32,43.42,158668.0,37.6147,37.6842,37.5887,37.6755,158668.0
2019-12-03 11:05:00,43.43,43.46,43.38,43.45,92208.0,37.6842,37.7102,37.6408,37.7015,92208.0
2019-12-03 11:10:00,43.45,43.52,43.44,43.51,135201.0,37.7015,37.7622,37.6928,37.7536,135201.0
2019-12-03 11:15:00,43.51,43.59,43.49,43.56,153140.0,37.7536,37.823,37.7362,37.797,153140.0
2019-12-03 11:20:00,43.56,43.6,43.55,43.55,153635.0,37.797,37.8317,37.7883,37.7883,153635.0
2019-12-03 11:25:00,43.56,43.61,43.54,43.6,147779.0,37.797,37.8403,37.7796,37.8317,147779.0
2019-12-03 11:30:00,43.6,43.67,43.58,43.6,333617.0,37.8317,37.8924,37.8143,37.8317,333617.0
2019-12-03 11:35:00,43.61,43.68,43.6,43.68,135513.0,37.8403,37.9011,37.8317,37.9011,135513.0
2019-12-03 11:40:00,43.68,43.73,43.66,43.72,280286.0,37.9011,37.9445,37.8837,37.9358,280286.0
2019-12-03 11:45:00,43.71,43.72,43.57,43.57,495049.0,37.9271,37.9358,37.8056,37.8056,495049.0
2019-12-03 11:50:00,43.58,43.6,43.53,43.58,178167.0,37.8143,37.8317,37.7709,37.8143,178167.0
2019-12-03 11:55:00,43.58,43.61,43.58,43.61,77235.0,37.8143,37.8403,37.8143,37.8403,77235.0
2019-12-03 12:00:00,43.61,43.64,43.6,43.62,185797.0,37.8403,37.8664,37.8317,37.849,185797.0
2019-12-03 12:05:00,43.62,43.66,43.59,43.65,198979.0,37.849,37.8837,37.823,37.875,198979.0
2019-12-03 12:10:00,43.65,43.67,43.55,43.57,209325.0,37.875,37.8924,37.7883,37.8056,209325.0
2019-12-03 12:15:00,43.57,43.64,43.56,43.63,95944.0,37.8056,37.8664,37.797,37.8577,95944.0
2019-12-03 12:20:00,43.63,43.64,43.61,43.64,78376.0,37.8577,37.8664,37.8403,37.8664,78376.0
2019-12-03 12:25:00,43.64,43.64,43.59,43.62,92863.0,37.8664,37.8664,37.823,37.849,92863.0
2019-12-03 12:30:00,43.63,43.64,43.6,43.64,247821.0,37.8577,37.8664,37.8317,37.8664,247821.0
2019-12-03 12:35:00,43.64,43.64,43.61,43.62,67840.0,37.8664,37.8664,37.8403,37.849,67840.0
2019-12-03 12:40:00,43.62,43.63,43.56,43.59,194720.0,37.849,37.8577,37.797,37.823,194720.0
2019-12-03 12:45:00,43.59,43.62,43.58,43.61,149730.0,37.823,37.849,37.8143,37.8403,149730.0
2019-12-03 12:50:00,43.61,43.64,43.59,43.62,60144.0,37.8403,37.8664,37.823,37.849,60144.0
2019-12-03 12:55:00,43.62,43.64,43.59,43.64,98069.0,37.849,37.8664,37.823,37.8664,98069.0
2019-12-03 13:00:00,43.64,43.64,43.59,43.6,77559.0,37.8664,37.8664,37.823,37.8317,77559.0
2019-12-03 13:05:00,43.6,43.62,43.58,43.61,64509.0,37.8317,37.849,37.8143,37.8403,64509.0
2019-12-03 13:10:00,43.61,43.66,43.6,43.66,128693.0,37.8403,37.8837,37.8317,37.8837,128693.0
2019-12-03 13:15:00,43.66,43.67,43.62,43.65,151216.0,37.8837,37.8924,37.849,37.875,151216.0
2019-12-03 13:20:00,43.64,43.66,43.62,43.63,55706.0,37.8664,37.8837,37.849,37.8577,55706.0
2019-12-03 13:25:00,43.63,43.7,43.62,43.66,122906.0,37.8577,37.9184,37.849,37.8837,122906.0
2019-12-03 13:30:00,43.66,43.69,43.66,43.67,48689.0,37.8837,37.9098,37.8837,37.8924,48689.0
2019-12-03 13:35:00,43.67,43.68,43.66,43.66,73440.0,37.8924,37.9011,37.8837,37.8837,73440.0
2019-12-03 13:40:00,43.66,43.7,43.66,43.68,95792.0,37.8837,37.9184,37.8837,37.9011,95792.0
2019-12-03 13:45:00,43.68,43.69,43.66,43.67,80757.0,37.9011,37.9098,37.8837,37.8924,80757.0
2019-12-03 13:50:00,43.67,43.69,43.66,43.69,39024.0,37.8924,37.9098,37.8837,37.9098,39024.0
2019-12-03 13:55:00,43.69,43.7,43.65,43.66,71296.0,37.9098,37.9184,37.875,37.8837,71296.0
2019-12-03 14:00:00,43.66,43.68,43.64,43.68,64622.0,37.8837,37.9011,37.8664,37.9011,64622.0
2019-12-03 14:05:00,43.68,43.69,43.64,43.64,92339.0,37.9011,37.9098,37.8664,37.8664,92339.0
2019-12-03 14:10:00,43.64,43.69,43.64,43.66,108847.0,37.8664,37.9098,37.8664,37.8837,108847.0
2019-12-03 14:15:00,43.66,43.66,43.61,43.64,85835.0,37.8837,37.8837,37.8403,37.8664,85835.0
2019-12-03 14:20:00,43.64,43.67,43.62,43.65,236674.0,37.8664,37.8924,37.849,37.875,236674.0
2019-12-03 14:25:00,43.65,43.65,43.58,43.59,350365.0,37.875,37.875,37.8143,37.823,350365.0
2019-12-03 14:30:00,43.6,43.62,43.57,43.62,115401.0,37.8317,37.849,37.8056,37.849,115401.0
2019-12-03 14:35:00,43.62,43.63,43.58,43.61,151274.0,37.849,37.8577,37.8143,37.8403,151274.0
2019-12-03 14:40:00,43.62,43.66,43.61,43.65,106864.0,37.849,37.8837,37.8403,37.875,106864.0
2019-12-03 14:45:00,43.65,43.66,43.62,43.65,233436.0,37.875,37.8837,37.849,37.875,233436.0
2019-12-03 14:50:00,43.65,43.65,43.62,43.64,92805.0,37.875,37.875,37.849,37.8664,92805.0
2019-12-03 14:55:00,43.64,43.65,43.61,43.64,217780.0,37.8664,37.875,37.8403,37.8664,217780.0
2019-12-03 15:00:00,43.65,43.66,43.59,43.62,180910.0,37.875,37.8837,37.823,37.849,180910.0
2019-12-03 15:05:00,43.63,43.68,43.6,43.66,186060.0,37.8577,37.9011,37.8317,37.8837,186060.0
2019-12-03 15:10:00,43.65,43.71,43.65,43.7,176409.0,37.875,37.9271,37.875,37.9184,176409.0
2019-12-03 15:15:00,43.7,43.71,43.66,43.69,162670.0,37.9184,37.9271,37.8837,37.9098,162670.0
2019-12-03 15:20:00,43.68,43.73,43.68,43.71,147049.0,37.9011,37.9445,37.9011,37.9271,147049.0
2019-12-03 15:25:00,43.71,43.72,43.68,43.7,230422.0,37.9271,37.9358,37.9011,37.9184,230422.0
2019-12-03 15:30:00,43.71,43.72,43.67,43.71,175424.0,37.9271,37.9358,37.8924,37.9271,175424.0
2019-12-03 15:35:00,43.71,43.72,43.63,43.66,203767.0,37.9271,37.9358,37.8577,37.8837,203767.0
2019-12-03 15:40:00,43.65,43.67,43.63,43.63,172008.0,37.875,37.8924,37.8577,37.8577,172008.0
2019-12-03 15:45:00,43.63,43.64,43.6,43.63,279033.0,37.8577,37.8664,37.8317,37.8577,279033.0
2019-12-03 15:50:00,43.63,43.7,43.62,43.7,509354.0,37.8577,37.9184,37.849,37.9184,509354.0
2019-12-03 15:55:00,43.7,43.72,43.65,43.66,1035158.0,37.9184,37.9358,37.875,37.8837,1035158.0
2019-12-04 09:30:00,43.68,43.74,43.4,43.41,512495.0,37.9011,37.9531,37.6581,37.6668,512495.0
2019-12-04 09:35:00,43.4,43.57,43.38,43.45,285473.0,37.6581,37.8056,37.6408,37.7015,285473.0
2019-12-04 09:40:00,43.46,43.54,43.4,43.41,441350.0,37.7102,37.7796,37.6581,37.6668,441350.0
2019-12-04 09:45:00,43.41,43.58,43.34,43.55,360258.0,37.6668,37.8143,37.6061,37.7883,360258.0
2019-12-04 09:50:00,43.55,43.61,43.48,43.61,295133.0,37.7883,37.8403,37.7275,37.8403,295133.0
2019-12-04 09:55:00,43.61,43.67,43.56,43.58,303471.0,37.8403,37.8924,37.797,37.8143,303471.0
2019-12-04 10:00:00,43.57,43.65,43.55,43.59,335134.0,37.8056,37.875,37.7883,37.823,335134.0
2019-12-04 10:05:00,43.58,43.64,43.56,43.57,405332.0,37.8143,37.8664,37.797,37.8056,405332.0
2019-12-04 10:10:00,43.58,43.61,43.5,43.51,366376.0,37.8143,37.8403,37.7449,37.7536,366376.0
2019-12-04 10:15:00,43.52,43.56,43.44,43.5,414998.0,37.7622,37.797,37.6928,37.7449,414998.0
2019-12-04 10:20:00,43.5,43.61,43.5,43.54,225759.0,37.7449,37.8403,37.7449,37.7796,225759.0
2019-12-04 10:25:00,43.55,43.58,43.45,43.45,113997.0,37.7883,37.8143,37.7015,37.7015,113997.0
2019-12-04 10:30:00,43.45,43.52,43.44,43.51,311456.0,37.7015,37.7622,37.6928,37.7536,311456.0
2019-12-04 10:35:00,43.5,43.52,43.49,43.52,126496.0,37.7449,37.7622,37.7362,37.7622,126496.0
2019-12-04 10:40:00,43.53,43.55,43.48,43.49,136410.0,37.7709,37.7883,37.7275,37.7362,136410.0
2019-12-04 10:45:00,43.49,43.66,43.47,43.66,203922.0,37.7362,37.8837,37.7189,37.8837,203922.0
2019-12-04 10:50:00,43.66,43.66,43.55,43.55,224939.0,37.8837,37.8837,37.7883,37.7883,224939.0
2019-12-04 10:55:00,43.55,43.63,43.55,43.6,212838.0,37.7883,37.8577,37.7883,37.8317,212838.0
2019-12-04 11:00:00,43.6,43.65,43.59,43.62,155759.0,37.8317,37.875,37.823,37.849,155759.0
2019-12-04 11:05:00,43.62,43.63,43.55,43.56,205152.0,37.849,37.8577,37.7883,37.797,205152.0
2019-12-04 11:10:00,43.56,43.56,43.51,43.54,98197.0,37.797,37.797,37.7536,37.7796,98197.0
2019-12-04 11:15:00,43.54,43.54,43.48,43.5,84197.0,37.7796,37.7796,37.7275,37.7449,84197.0
2019-12-04 11:20:00,43.5,43.54,43.49,43.5,101782.0,37.7449,37.7796,37.7362,37.7449,101782.0
2019-12-04 11:25:00,43.5,43.52,43.48,43.51,124724.0,37.7449,37.7622,37.7275,37.7536,124724.0
2019-12-04 11:30:00,43.52,43.54,43.47,43.5,103054.0,37.7622,37.7796,37.7189,37.7449,103054.0
2019-12-04 11:35:00,43.5,43.55,43.48,43.48,109385.0,37.7449,37.7883,37.7275,37.7275,109385.0
2019-12-04 11:40:00,43.48,43.57,43.48,43.55,132697.0,37.7275,37.8056,37.7275,37.7883,132697.0
2019-12-04 11:45:00,43.55,43.55,43.51,43.52,207474.0,37.7883,37.7883,37.7536,37.7622,207474.0
2019-12-04 11:50:00,43.52,43.55,43.52,43.54,187207.0,37.7622,37.7883,37.7622,37.7796,187207.0
2019-12-04 11:55:00,43.53,43.56,43.52,43.55,146076.0,37.7709,37.797,37.7622,37.7883,146076.0
2019-12-04 12:00:00,43.55,43.59,43.54,43.57,120977.0,37.7883,37.823,37.7796,37.8056,120977.0
2019-12-04 12:05:00,43.57,43.6,43.56,43.59,182795.0,37.8056,37.8317,37.797,37.823,182795.0
2019-12-04 12:10:00,43.58,43.66,43.58,43.61,170427.0,37.8143,37.8837,37.8143,37.8403,170427.0
2019-12-04 12:15:00,43.61,43.62,43.56,43.59,219167.0,37.8403,37.849,37.797,37.823,219167.0
2019-12-04 12:20:00,43.59,43.62,43.58,43.61,135368.0,37.823,37.849,37.8143,37.8403,135368.0
2019-12-04 12:25:00,43.61,43.65,43.59,43.64,112238.0,37.8403,37.875,37.823,37.8664,112238.0
2019-12-04 12:30:00,43.64,43.65,43.62,43.63,91413.0,37.8664,37.875,37.849,37.8577,91413.0
2019-12-04 12:35:00,43.63,43.66,43.61,43.65,82424.0,37.8577,37.8837,37.8403,37.875,82424.0
2019-12-04 12:40:00,43.64,43.71,43.63,43.7,129819.0,37.8664,37.9271,37.8577,37.9184,129819.0
2019-12-04 12:45:00,43.7,43.72,43.68,43.71,68795.0,37.9184,37.9358,37.9011,37.9271,68795.0
2019-12-04 12:50:00,43.71,43.72,43.64,43.67,109405.0,37.9271,37.9358,37.8664,37.8924,109405.0
2019-12-04 12:55:00,43.67,43.68,43.63,43.64,323849.0,37.8924,37.9011,37.8577,37.8664,323849.0
2019-12-04 13:00:00,43.64,43.66,43.62,43.65,91442.0,37.8664,37.8837,37.849,37.875,91442.0
2019-12-04 13:05:00,43.66,43.68,43.62,43.62,102085.0,37.8837,37.9011,37.849,37.849,102085.0
2019-12-04 13:10:00,43.63,43.64,43.6,43.6,147128.0,37.8577,37.8664,37.8317,37.8317,147128.0
2019-12-04 13:15:00,43.6,43.61,43.56,43.57,96536.0,37.8317,37.8403,37.797,37.8056,96536.0
2019-12-04 13:20:00,43.58,43.61,43.57,43.59,40162.0,37.8143,37.8403,37.8056,37.823,40162.0
2019-12-04 13:25:00,43.59,43.61,43.57,43.59,108640.0,37.823,37.8403,37.8056,37.823,108640.0
2019-12-04 13:30:00,43.58,43.59,43.5,43.52,116021.0,37.8143,37.823,37.7449,37.7622,116021.0
2019-12-04 13:35:00,43.52,43.56,43.52,43.54,56432.0,37.7622,37.797,37.7622,37.7796,56432.0
2019-12-04 13:40:00,43.54,43.55,43.53,43.53,46332.0,37.7796,37.7883,37.7709,37.7709,46332.0
2019-12-04 13:45:00,43.54,43.57,43.52,43.55,92597.0,37.7796,37.8056,37.7622,37.7883,92597.0
2019-12-04 13:50:00,43.55,43.58,43.54,43.56,78603.0,37.7883,37.8143,37.7796,37.797,78603.0
2019-12-04 13:55:00,43.57,43.63,43.55,43.63,63764.0,37.8056,37.8577,37.7883,37.8577,63764.0
2019-12-04 14:00:00,43.63,43.64,43.6,43.6,72332.0,37.8577,37.8664,37.8317,37.8317,72332.0
2019-12-04 14:05:00,43.61,43.63,43.59,43.62,57741.0,37.8403,37.8577,37.823,37.849,57741.0
2019-12-04 14:10:00,43.62,43.62,43.57,43.59,63535.0,37.849,37.849,37.8056,37.823,63535.0
2019-12-04 14:15:00,43.59,43.61,43.57,43.58,86004.0,37.823,37.8403,37.8056,37.8143,86004.0
2019-12-04 14:20:00,43.58,43.6,43.56,43.57,177108.0,37.8143,37.8317,37.797,37.8056,177108.0
2019-12-04 14:25:00,43.57,43.58,43.52,43.54,93461.0,37.8056,37.8143,37.7622,37.7796,93461.0
2019-12-04 14:30:00,43.54,43.56,43.51,43.55,84734.0,37.7796,37.797,37.7536,37.7883,84734.0
2019-12-04 14:35:00,43.55,43.57,43.53,43.54,72450.0,37.7883,37.8056,37.7709,37.7796,72450.0
2019-12-04 14:40:00,43.54,43.55,43.52,43.55,88820.0,37.7796,37.7883,37.7622,37.7883,88820.0
2019-12-04 14:45:00,43.55,43.57,43.53,43.55,76225.0,37.7883,37.8056,37.7709,37.7883,76225.0
2019-12-04 14:50:00,43.55,43.56,43.53,43.54,80299.0,37.7883,37.797,37.7709,37.7796,80299.0
2019-12-04 14:55:00,43.54,43.55,43.5,43.54,119522.0,37.7796,37.7883,37.7449,37.7796,119522.0
2019-12-04 15:00:00,43.54,43.58,43.53,43.58,84216.0,37.7796,37.8143,37.7709,37.8143,84216.0
2019-12-04 15:05:00,43.57,43.58,43.54,43.54,105327.0,37.8056,37.8143,37.7796,37.7796,105327.0
2019-12-04 15:10:00,43.54,43.56,43.54,43.55,134391.0,37.7796,37.797,37.7796,37.7883,134391.0
2019-12-04 15:15:00,43.55,43.57,43.53,43.57,114286.0,37.7883,37.8056,37.7709,37.8056,114286.0
2019-12-04 15:20:00,43.56,43.57,43.54,43.55,92285.0,37.797,37.8056,37.7796,37.7883,92285.0
2019-12-04 15:25:00,43.55,43.56,43.54,43.55,113521.0,37.7883,37.797,37.7796,37.7883,113521.0
2019-12-04 15:30:00,43.55,43.56,43.51,43.55,209501.0,37.7883,37.797,37.7536,37.7883,209501.0
2019-12-04 15:35:00,43.55,43.59,43.55,43.58,146233.0,37.7883,37.823,37.7883,37.8143,146233.0
2019-12-04 15:40:00,43.59,43.59,43.57,43.58,125774.0,37.823,37.823,37.8056,37.8143,125774.0
2019-12-04 15:45:00,43.58,43.61,43.56,43.61,258338.0,37.8143,37.8403,37.797,37.8403,258338.0
2019-12-04 15:50:00,43.61,43.65,43.54,43.54,402787.0,37.8403,37.875,37.7796,37.7796,402787.0
2019-12-04 15:55:00,43.54,43.56,43.49,43.5,621904.0,37.7796,37.797,37.7362,37.7449,621904.0
2019-12-05 09:30:00,43.48,43.7,43.4,43.46,293356.0,37.7275,37.9184,37.6581,37.7102,293356.0
2019-12-05 09:35:00,43.46,43.52,43.39,43.41,310665.0,37.7102,37.7622,37.6494,37.6668,310665.0
2019-12-05 09:40:00,43.39,43.48,43.35,43.38,253327.0,37.6494,37.7275,37.6147,37.6408,253327.0
2019-12-05 09:45:00,43.38,43.42,43.32,43.34,172048.0,37.6408,37.6755,37.5887,37.6061,172048.0
2019-12-05 09:50:00,43.34,43.35,43.27,43.29,171154.0,37.6061,37.6147,37.5453,37.5627,171154.0
2019-12-05 09:55:00,43.3,43.38,43.29,43.33,294398.0,37.5714,37.6408,37.5627,37.5974,294398.0
2019-12-05 10:00:00,43.34,43.39,43.3,43.38,149396.0,37.6061,37.6494,37.5714,37.6408,149396.0
2019-12-05 10:05:00,43.39,43.39,43.31,43.34,249214.0,37.6494,37.6494,37.58,37.6061,249214.0
2019-12-05 10:10:00,43.34,43.34,43.26,43.29,116433.0,37.6061,37.6061,37.5366,37.5627,116433.0
2019-12-05 10:15:00,43.3,43.38,43.28,43.36,82293.0,37.5714,37.6408,37.554,37.6234,82293.0
2019-12-05 10:20:00,43.35,43.41,43.34,43.38,97906.0,37.6147,37.6668,37.6061,37.6408,97906.0
2019-12-05 10:25:00,43.39,43.42,43.35,43.42,98581.0,37.6494,37.6755,37.6147,37.6755,98581.0
2019-12-05 10:30:00,43.41,43.46,43.4,43.42,86034.0,37.6668,37.7102,37.6581,37.6755,86034.0
2019-12-05 10:35:00,43.42,43.45,43.36,43.36,64724.0,37.6755,37.7015,37.6234,37.6234,64724.0
2019-12-05 10:40:00,43.36,43.39,43.33,43.34,50471.0,37.6234,37.6494,37.5974,37.6061,50471.0
2019-12-05 10:45:00,43.35,43.39,43.35,43.37,45463.0,37.6147,37.6494,37.6147,37.6321,45463.0
2019-12-05 10:50:00,43.36,43.42,43.36,43.4,158616.0,37.6234,37.6755,37.6234,37.6581,158616.0
2019-12-05 10:55:00,43.39,43.4,43.38,43.38,51135.0,37.6494,37.6581,37.6408,37.6408,51135.0
2019-12-05 11:00:00,43.38,43.45,43.37,43.44,159639.0,37.6408,37.7015,37.6321,37.6928,159639.0
2019-12-05 11:05:00,43.43,43.49,43.41,43.46,211879.0,37.6842,37.7362,37.6668,37.7102,211879.0
2019-12-05 11:10:00,43.46,43.51,43.45,43.51,65887.0,37.7102,37.7536,37.7015,37.7536,65887.0
2019-12-05 11:15:00,43.51,43.58,43.5,43.58,105688.0,37.7536,37.8143,37.7449,37.8143,105688.0
2019-12-05 11:20:00,43.57,43.58,43.52,43.55,114137.0,37.8056,37.8143,37.7622,37.7883,114137.0
2019-12-05 11:25:00,43.55,43.58,43.51,43.55,179756.0,37.7883,37.8143,37.7536,37.7883,179756.0
2019-12-05 11:30:00,43.55,43.58,43.52,43.55,73453.0,37.7883,37.8143,37.7622,37.7883,73453.0
2019-12-05 11:35:00,43.55,43.55,43.51,43.55,56856.0,37.7883,37.7883,37.7536,37.7883,56856.0
2019-12-05 11:40:00,43.55,43.63,43.53,43.59,990039.0,37.7883,37.8577,37.7709,37.823,990039.0
2019-12-05 11:45:00,43.59,43.6,43.57,43.6,436752.0,37.823,37.8317,37.8056,37.8317,436752.0
2019-12-05 11:50:00,43.61,43.63,43.59,43.62,153579.0,37.8403,37.8577,37.823,37.849,153579.0
2019-12-05 11:55:00,43.63,43.68,43.63,43.66,159420.0,37.8577,37.9011,37.8577,37.8837,159420.0
2019-12-05 12:00:00,43.66,43.66,43.61,43.62,130476.0,37.8837,37.8837,37.8403,37.849,130476.0
2019-12-05 12:05:00,43.62,43.64,43.58,43.59,112819.0,37.849,37.8664,37.8143,37.823,112819.0
2019-12-05 12:10:00,43.59,43.61,43.58,43.59,40815.0,37.823,37.8403,37.8143,37.823,40815.0
2019-12-05 12:15:00,43.59,43.6,43.58,43.58,92712.0,37.823,37.8317,37.8143,37.8143,92712.0
2019-12-05 12:20:00,43.59,43.59,43.56,43.56,53713.0,37.823,37.823,37.797,37.797,53713.0
2019-12-05 12:25:00,43.56,43.58,43.55,43.56,82597.0,37.797,37.8143,37.7883,37.797,82597.0
2019-12-05 12:30:00,43.55,43.56,43.53,43.53,49331.0,37.7883,37.797,37.7709,37.7709,49331.0
2019-12-05 12:35:00,43.53,43.57,43.52,43.55,47434.0,37.7709,37.8056,37.7622,37.7883,47434.0
2019-12-05 12:40:00,43.54,43.56,43.54,43.55,23275.0,37.7796,37.797,37.7796,37.7883,23275.0
2019-12-05 12:45:00,43.55,43.59,43.55,43.58,119867.0,37.7883,37.823,37.7883,37.8143,119867.0
2019-12-05 12:50:00,43.58,43.61,43.57,43.6,50823.0,37.8143,37.8403,37.8056,37.8317,50823.0
2019-12-05 12:55:00,43.6,43.62,43.59,43.61,31458.0,37.8317,37.849,37.823,37.8403,31458.0
2019-12-05 13:00:00,43.6,43.63,43.6,43.61,55703.0,37.8317,37.8577,37.8317,37.8403,55703.0
2019-12-05 13:05:00,43.61,43.67,43.61,43.66,64688.0,37.8403,37.8924,37.8403,37.8837,64688.0
2019-12-05 13:10:00,43.65,43.67,43.65,43.66,125665.0,37.875,37.8924,37.875,37.8837,125665.0
2019-12-05 13:15:00,43.66,43.67,43.64,43.65,34938.0,37.8837,37.8924,37.8664,37.875,34938.0
2019-12-05 13:20:00,43.65,43.66,43.64,43.65,21214.0,37.875,37.8837,37.8664,37.875,21214.0
2019-12-05 13:25:00,43.64,43.65,43.64,43.65,38653.0,37.8664,37.875,37.8664,37.875,38653.0
2019-12-05 13:30:00,43.65,43.69,43.64,43.66,152182.0,37.875,37.9098,37.8664,37.8837,152182.0
2019-12-05 13:35:00,43.67,43.71,43.67,43.71,99464.0,37.8924,37.9271,37.8924,37.9271,99464.0
2019-12-05 13:40:00,43.71,43.73,43.69,43.73,92099.0,37.9271,37.9445,37.9098,37.9445,92099.0
2019-12-05 13:45:00,43.73,43.74,43.71,43.72,98936.0,37.9445,37.9531,37.9271,37.9358,98936.0
2019-12-05 13:50:00,43.72,43.76,43.72,43.76,81278.0,37.9358,37.9705,37.9358,37.9705,81278.0
2019-12-05 13:55:00,43.76,43.76,43.75,43.76,54747.0,37.9705,37.9705,37.9618,37.9705,54747.0
2019-12-05 14:00:00,43.76,43.76,43.74,43.75,87802.0,37.9705,37.9705,37.9531,37.9618,87802.0
2019-12-05 14:05:00,43.75,43.78,43.75,43.76,127490.0,37.9618,37.9878,37.9618,37.9705,127490.0
2019-12-05 14:10:00,43.76,43.76,43.75,43.76,52329.0,37.9705,37.9705,37.9618,37.9705,52329.0
2019-12-05 14:15:00,43.76,43.78,43.75,43.77,105902.0,37.9705,37.9878,37.9618,37.9792,105902.0
2019-12-05 14:20:00,43.77,43.79,43.77,43.79,83827.0,37.9792,37.9965,37.9792,37.9965,83827.0
2019-12-05 14:25:00,43.79,43.83,43.78,43.8,167985.0,37.9965,38.0312,37.9878,38.0052,167985.0
2019-12-05 14:30:00,43.8,43.82,43.76,43.78,198671.0,38.0052,38.0226,37.9705,37.9878,198671.0
2019-12-05 14:35:00,43.78,43.79,43.77,43.78,94308.0,37.9878,37.9965,37.9792,37.9878,94308.0
2019-12-05 14:40:00,43.77,43.8,43.77,43.79,66924.0,37.9792,38.0052,37.9792,37.9965,66924.0
2019-12-05 14:45:00,43.79,43.84,43.78,43.84,150448.0,37.9965,38.0399,37.9878,38.0399,150448.0
2019-12-05 14:50:00,43.84,43.89,43.83,43.87,202525.0,38.0399,38.0833,38.0312,38.0659,202525.0
2019-12-05 14:55:00,43.87,43.93,43.83,43.86,775957.0,38.0659,38.118,38.0312,38.0573,775957.0
2019-12-05 15:00:00,43.86,43.94,43.85,43.94,234804.0,38.0573,38.1267,38.0486,38.1267,234804.0
2019-12-05 15:05:00,43.93,44.04,43.93,44.01,353753.0,38.118,38.2135,38.118,38.1874,353753.0
2019-12-05 15:10:00,44.0,44.05,44.0,44.02,160502.0,38.1787,38.2221,38.1787,38.1961,160502.0
2019-12-05 15:15:00,44.02,44.05,44.02,44.03,85632.0,38.1961,38.2221,38.1961,38.2048,85632.0
2019-12-05 15:20:00,44.03,44.05,44.0,44.01,195266.0,38.2048,38.2221,38.1787,38.1874,195266.0
2019-12-05 15:25:00,44.0,44.03,44.0,44.02,100970.0,38.1787,38.2048,38.1787,38.1961,100970.0
2019-12-05 15:30:00,44.02,44.04,44.01,44.02,165887.0,38.1961,38.2135,38.1874,38.1961,165887.0
2019-12-05 15:35:00,44.02,44.08,44.02,44.08,268739.0,38.1961,38.2482,38.1961,38.2482,268739.0
2019-12-05 15:40:00,44.08,44.09,44.04,44.04,187584.0,38.2482,38.2568,38.2135,38.2135,187584.0
2019-12-05 15:45:00,44.05,44.05,44.03,44.04,241172.0,38.2221,38.2221,38.2048,38.2135,241172.0
2019-12-05 15:50:00,44.04,44.05,43.91,43.94,888914.0,38.2135,38.2221,38.1007,38.1267,888914.0
2019-12-05 15:55:00,43.93,44.06,43.9,44.06,1465344.0,38.118,38.2308,38.092,38.2308,1465344.0
2019-12-06 09:30:00,44.36,44.4,44.23,44.25,500854.0,38.4911,38.5258,38.3783,38.3957,500854.0
2019-12-06 09:35:00,44.25,44.42,44.19,44.34,407245.0,38.3957,38.5432,38.3436,38.4738,407245.0
2019-12-06 09:40:00,44.34,44.42,44.31,44.42,238736.0,38.4738,38.5432,38.4477,38.5432,238736.0
2019-12-06 09:45:00,44.41,44.41,44.24,44.25,309109.0,38.5345,38.5345,38.387,38.3957,309109.0
2019-12-06 09:50:00,44.24,44.33,44.21,44.22,227575.0,38.387,38.4651,38.361,38.3696,227575.0
2019-12-06 09:55:00,44.22,44.27,44.19,44.21,240863.0,38.3696,38.413,38.3436,38.361,240863.0
2019-12-06 10:00:00,44.21,44.32,44.21,44.27,257994.0,38.361,38.4564,38.361,38.413,257994.0
2019-12-06 10:05:00,44.26,44.27,44.17,44.23,155559.0,38.4043,38.413,38.3263,38.3783,155559.0
2019-12-06 10:10:00,44.23,44.28,44.21,44.24,277847.0,38.3783,38.4217,38.361,38.387,277847.0
2019-12-06 10:15:00,44.24,44.25,44.17,44.18,235338.0,38.387,38.3957,38.3263,38.3349,235338.0
2019-12-06 10:20:00,44.19,44.2,44.04,44.06,174316.0,38.3436,38.3523,38.2135,38.2308,174316.0
2019-12-06 10:25:00,44.05,44.11,44.05,44.08,201586.0,38.2221,38.2742,38.2221,38.2482,201586.0
2019-12-06 10:30:00,44.07,44.1,44.03,44.04,243704.0,38.2395,38.2655,38.2048,38.2135,243704.0
2019-12-06 10:35:00,44.04,44.06,44.01,44.05,139085.0,38.2135,38.2308,38.1874,38.2221,139085.0
2019-12-06 10:40:00,44.05,44.11,44.04,44.09,121778.0,38.2221,38.2742,38.2135,38.2568,121778.0
2019-12-06 10:45:00,44.09,44.13,44.05,44.1,108254.0,38.2568,38.2915,38.2221,38.2655,108254.0
2019-12-06 10:50:00,44.1,44.2,44.09,44.19,328164.0,38.2655,38.3523,38.2568,38.3436,328164.0
2019-12-06 10:55:00,44.19,44.22,44.13,44.17,364321.0,38.3436,38.3696,38.2915,38.3263,364321.0
2019-12-06 11:00:00,44.17,44.27,44.17,44.26,84310.0,38.3263,38.413,38.3263,38.4043,84310.0
2019-12-06 11:05:00,44.26,44.28,44.19,44.2,87529.0,38.4043,38.4217,38.3436,38.3523,87529.0
2019-12-06 11:10:00,44.2,44.21,44.16,44.17,98091.0,38.3523,38.361,38.3176,38.3263,98091.0
2019-12-06 11:15:00,44.17,44.2,44.16,44.2,39622.0,38.3263,38.3523,38.3176,38.3523,39622.0
2019-12-06 11:20:00,44.19,44.21,44.15,44.18,106614.0,38.3436,38.361,38.3089,38.3349,106614.0
2019-12-06 11:25:00,44.18,44.2,44.16,44.2,94804.0,38.3349,38.3523,38.3176,38.3523,94804.0
2019-12-06 11:30:00,44.2,44.21,44.17,44.19,100807.0,38.3523,38.361,38.3263,38.3436,100807.0
2019-12-06 11:35:00,44.18,44.23,44.17,44.17,116904.0,38.3349,38.3783,38.3263,38.3263,116904.0
2019-12-06 11:40:00,44.16,44.22,44.16,44.21,133642.0,38.3176,38.3696,38.3176,38.361,133642.0
2019-12-06 11:45:00,44.21,44.27,44.2,44.26,139158.0,38.361,38.413,38.3523,38.4043,139158.0
2019-12-06 11:50:00,44.26,44.27,44.23,44.23,99300.0,38.4043,38.413,38.3783,38.3783,99300.0
2019-12-06 11:55:00,44.24,44.26,44.22,44.23,212487.0,38.387,38.4043,38.3696,38.3783,212487.0
2019-12-06 12:00:00,44.23,44.25,44.21,44.23,114013.0,38.3783,38.3957,38.361,38.3783,114013.0
2019-12-06 12:05:00,44.23,44.28,44.22,44.26,141291.0,38.3783,38.4217,38.3696,38.4043,141291.0
2019-12-06 12:10:00,44.25,44.27,44.24,44.25,52622.0,38.3957,38.413,38.387,38.3957,52622.0
2019-12-06 12:15:00,44.25,44.26,44.23,44.23,76534.0,38.3957,38.4043,38.3783,38.3783,76534.0
2019-12-06 12:20:00,44.23,44.25,44.22,44.23,97800.0,38.3783,38.3957,38.3696,38.3783,97800.0
2019-12-06 12:25:00,44.23,44.25,44.23,44.23,76616.0,38.3783,38.3957,38.3783,38.3783,76616.0
2019-12-06 12:30:00,44.23,44.25,44.21,44.23,104383.0,38.3783,38.3957,38.361,38.3783,104383.0
2019-12-06 12:35:00,44.23,44.26,44.22,44.26,43457.0,38.3783,38.4043,38.3696,38.4043,43457.0
2019-12-06 12:40:00,44.26,44.31,44.25,44.27,133053.0,38.4043,38.4477,38.3957,38.413,133053.0
2019-12-06 12:45:00,44.27,44.28,44.24,44.26,75923.0,38.413,38.4217,38.387,38.4043,75923.0
2019-12-06 12:50:00,44.26,44.31,44.25,44.31,85311.0,38.4043,38.4477,38.3957,38.4477,85311.0
2019-12-06 12:55:00,44.31,44.32,44.29,44.3,69150.0,38.4477,38.4564,38.4304,38.4391,69150.0
2019-12-06 13:00:00,44.3,44.33,44.28,44.29,60639.0,38.4391,38.4651,38.4217,38.4304,60639.0
2019-12-06 13:05:00,44.29,44.3,44.26,44.27,103062.0,38.4304,38.4391,38.4043,38.413,103062.0
2019-12-06 13:10:00,44.28,44.32,44.27,44.3,76017.0,38.4217,38.4564,38.413,38.4391,76017.0
2019-12-06 13:15:00,44.3,44.31,44.28,44.3,95397.0,38.4391,38.4477,38.4217,38.4391,95397.0
2019-12-06 13:20:00,44.3,44.34,44.29,44.33,73189.0,38.4391,38.4738,38.4304,38.4651,73189.0
2019-12-06 13:25:00,44.34,44.34,44.3,44.3,63055.0,38.4738,38.4738,38.4391,38.4391,63055.0
2019-12-06 13:30:00,44.3,44.31,44.28,44.3,75404.0,38.4391,38.4477,38.4217,38.4391,75404.0
2019-12-06 13:35:00,44.3,44.31,44.28,44.3,53684.0,38.4391,38.4477,38.4217,38.4391,53684.0
2019-12-06 13:40:00,44.3,44.33,44.29,44.3,122511.0,38.4391,38.4651,38.4304,38.4391,122511.0
2019-12-06 13:45:00,44.3,44.34,44.29,44.33,51845.0,38.4391,38.4738,38.4304,38.4651,51845.0
2019-12-06 13:50:00,44.33,44.35,44.31,44.35,51512.0,38.4651,38.4824,38.4477,38.4824,51512.0
2019-12-06 13:55:00,44.35,44.38,44.33,44.36,105187.0,38.4824,38.5085,38.4651,38.4911,105187.0
2019-12-06 14:00:00,44.36,44.38,44.33,44.36,157625.0,38.4911,38.5085,38.4651,38.4911,157625.0
2019-12-06 14:05:00,44.36,44.37,44.32,44.34,73277.0,38.4911,38.4998,38.4564,38.4738,73277.0
2019-12-06 14:10:00,44.34,44.34,44.3,44.32,112936.0,38.4738,38.4738,38.4391,38.4564,112936.0
2019-12-06 14:15:00,44.32,44.33,44.31,44.32,50445.0,38.4564,38.4651,38.4477,38.4564,50445.0
2019-12-06 14:20:00,44.32,44.35,44.31,44.35,49504.0,38.4564,38.4824,38.4477,38.4824,49504.0
2019-12-06 14:25:00,44.35,44.36,44.32,44.34,58270.0,38.4824,38.4911,38.4564,38.4738,58270.0
2019-12-06 14:30:00,44.33,44.33,44.31,44.33,54035.0,38.4651,38.4651,38.4477,38.4651,54035.0
2019-12-06 14:35:00,44.33,44.36,44.32,44.33,85499.0,38.4651,38.4911,38.4564,38.4651,85499.0
2019-12-06 14:40:00,44.33,44.36,44.32,44.34,86514.0,38.4651,38.4911,38.4564,38.4738,86514.0
2019-12-06 14:45:00,44.35,44.35,44.33,44.34,47747.0,38.4824,38.4824,38.4651,38.4738,47747.0
2019-12-06 14:50:00,44.34,44.34,44.29,44.3,102705.0,38.4738,38.4738,38.4304,38.4391,102705.0
2019-12-06 14:55:00,44.3,44.33,44.26,44.27,95456.0,38.4391,38.4651,38.4043,38.413,95456.0
2019-12-06 15:00:00,44.27,44.3,44.27,44.3,54288.0,38.413,38.4391,38.413,38.4391,54288.0
2019-12-06 15:05:00,44.3,44.3,44.26,44.27,91359.0,38.4391,38.4391,38.4043,38.413,91359.0
2019-12-06 15:10:00,44.27,44.29,44.26,44.28,196609.0,38.413,38.4304,38.4043,38.4217,196609.0
2019-12-06 15:15:00,44.28,44.28,44.23,44.27,187729.0,38.4217,38.4217,38.3783,38.413,187729.0
2019-12-06 15:20:00,44.27,44.31,44.26,44.29,119763.0,38.413,38.4477,38.4043,38.4304,119763.0
2019-12-06 15:25:00,44.29,44.31,44.28,44.3,63026.0,38.4304,38.4477,38.4217,38.4391,63026.0
2019-12-06 15:30:00,44.29,44.33,44.28,44.33,94688.0,38.4304,38.4651,38.4217,38.4651,94688.0
2019-12-06 15:35:00,44.33,44.33,44.29,44.33,171207.0,38.4651,38.4651,38.4304,38.4651,171207.0
2019-12-06 15:40:00,44.33,44.36,44.32,44.33,153966.0,38.4651,38.4911,38.4564,38.4651,153966.0
2019-12-06 15:45:00,44.33,44.35,44.25,44.26,199054.0,38.4651,38.4824,38.3957,38.4043,199054.0
2019-12-06 15:50:00,44.26,44.29,44.25,44.26,465821.0,38.4043,38.4304,38.3957,38.4043,465821.0
2019-12-06 15:55:00,44.26,44.28,44.24,44.25,714640.0,38.4043,38.4217,38.387,38.3957,714640.0
2019-12-09 09:30:00,44.26,44.39,44.15,44.26,511826.0,38.4043,38.5171,38.3089,38.4043,511826.0
2019-12-09 09:35:00,44.27,45.09,44.25,44.96,976960.0,38.413,39.1245,38.3957,39.0117,976960.0
2019-12-09 09:40:00,44.97,45.02,44.78,44.84,465429.0,39.0204,39.0638,38.8555,38.9076,465429.0
2019-12-09 09:45:00,44.83,44.85,44.68,44.71,269584.0,38.8989,38.9163,38.7688,38.7948,269584.0
2019-12-09 09:50:00,44.7,44.72,44.62,44.65,564884.0,38.7861,38.8035,38.7167,38.7427,564884.0
2019-12-09 09:55:00,44.65,44.69,44.52,44.56,366083.0,38.7427,38.7775,38.6299,38.6647,366083.0
2019-12-09 10:00:00,44.56,44.58,44.31,44.34,335430.0,38.6647,38.682,38.4477,38.4738,335430.0
2019-12-09 10:05:00,44.33,44.34,44.15,44.16,370812.0,38.4651,38.4738,38.3089,38.3176,370812.0
2019-12-09 10:10:00,44.16,44.28,44.16,44.16,252251.0,38.3176,38.4217,38.3176,38.3176,252251.0
2019-12-09 10:15:00,44.16,44.18,44.01,44.02,378742.0,38.3176,38.3349,38.1874,38.1961,378742.0
2019-12-09 10:20:00,44.02,44.04,43.86,43.94,489113.0,38.1961,38.2135,38.0573,38.1267,489113.0
2019-12-09 10:25:00,43.94,43.98,43.89,43.95,169131.0,38.1267,38.1614,38.0833,38.1354,169131.0
2019-12-09 10:30:00,43.96,43.98,43.9,43.96,163088.0,38.144,38.1614,38.092,38.144,163088.0
2019-12-09 10:35:00,43.96,43.99,43.88,43.88,118750.0,38.144,38.1701,38.0746,38.0746,118750.0
2019-12-09 10:40:00,43.87,43.88,43.74,43.77,156253.0,38.0659,38.0746,37.9531,37.9792,156253.0
2019-12-09 10:45:00,43.77,43.82,43.73,43.76,310401.0,37.9792,38.0226,37.9445,37.9705,310401.0
2019-12-09 10:50:00,43.76,43.86,43.75,43.86,145144.0,37.9705,38.0573,37.9618,38.0573,145144.0
2019-12-09 10:55:00,43.86,43.86,43.76,43.83,261592.0,38.0573,38.0573,37.9705,38.0312,261592.0
2019-12-09 11:00:00,43.83,43.83,43.77,43.77,124139.0,38.0312,38.0312,37.9792,37.9792,124139.0
2019-12-09 11:05:00,43.77,43.84,43.75,43.82,226993.0,37.9792,38.0399,37.9618,38.0226,226993.0
2019-12-09 11:10:00,43.82,43.85,43.77,43.83,133742.0,38.0226,38.0486,37.9792,38.0312,133742.0
2019-12-09 11:15:00,43.83,43.85,43.78,43.8,74297.0,38.0312,38.0486,37.9878,38.0052,74297.0
2019-12-09 11:20:00,43.8,43.81,43.77,43.8,113022.0,38.0052,38.0139,37.9792,38.0052,113022.0
2019-12-09 11:25:00,43.8,43.89,43.78,43.86,125317.0,38.0052,38.0833,37.9878,38.0573,125317.0
2019-12-09 11:30:00,43.86,43.93,43.84,43.88,188604.0,38.0573,38.118,38.0399,38.0746,188604.0
2019-12-09 11:35:00,43.88,43.92,43.87,43.88,133522.0,38.0746,38.1093,38.0659,38.0746,133522.0
2019-12-09 11:40:00,43.88,43.91,43.85,43.86,67388.0,38.0746,38.1007,38.0486,38.0573,67388.0
2019-12-09 11:45:00,43.87,43.92,43.86,43.91,106827.0,38.0659,38.1093,38.0573,38.1007,106827.0
2019-12-09 11:50:00,43.9,43.98,43.88,43.96,177944.0,38.092,38.1614,38.0746,38.144,177944.0
2019-12-09 11:55:00,43.96,44.06,43.95,44.0,209161.0,38.144,38.2308,38.1354,38.1787,209161.0
2019-12-09 12:00:00,44.01,44.06,44.0,44.02,161493.0,38.1874,38.2308,38.1787,38.1961,161493.0
2019-12-09 12:05:00,44.03,44.05,43.99,44.02,164764.0,38.2048,38.2221,38.1701,38.1961,164764.0
2019-12-09 12:10:00,44.03,44.07,43.99,44.05,518772.0,38.2048,38.2395,38.1701,38.2221,518772.0
2019-12-09 12:15:00,44.05,44.06,44.03,44.04,63687.0,38.2221,38.2308,38.2048,38.2135,63687.0
2019-12-09 12:20:00,44.05,44.06,44.03,44.05,83299.0,38.2221,38.2308,38.2048,38.2221,83299.0
2019-12-09 12:25:00,44.05,44.06,44.03,44.05,99105.0,38.2221,38.2308,38.2048,38.2221,99105.0
2019-12-09 12:30:00,44.05,44.05,44.02,44.04,136324.0,38.2221,38.2221,38.1961,38.2135,136324.0
2019-12-09 12:35:00,44.04,44.08,44.03,44.07,86618.0,38.2135,38.2482,38.2048,38.2395,86618.0
2019-12-09 12:40:00,44.07,44.09,44.06,44.07,61662.0,38.2395,38.2568,38.2308,38.2395,61662.0
2019-12-09 12:45:00,44.07,44.08,44.06,44.07,39037.0,38.2395,38.2482,38.2308,38.2395,39037.0
2019-12-09 12:50:00,44.07,44.07,43.99,44.02,205880.0,38.2395,38.2395,38.1701,38.1961,205880.0
2019-12-09 12:55:00,44.01,44.06,43.98,43.99,174609.0,38.1874,38.2308,38.1614,38.1701,174609.0
2019-12-09 13:00:00,43.98,44.03,43.98,44.02,104091.0,38.1614,38.2048,38.1614,38.1961,104091.0
2019-12-09 13:05:00,44.02,44.03,43.98,44.01,39886.0,38.1961,38.2048,38.1614,38.1874,39886.0
2019-12-09 13:10:00,44.01,44.02,44.0,44.0,21240.0,38.1874,38.1961,38.1787,38.1787,21240.0
2019-12-09 13:15:00,44.01,44.02,43.99,44.0,47393.0,38.1874,38.1961,38.1701,38.1787,47393.0
2019-12-09 13:20:00,44.01,44.01,43.98,43.99,48298.0,38.1874,38.1874,38.1614,38.1701,48298.0
2019-12-09 13:25:00,43.99,44.0,43.95,43.97,63307.0,38.1701,38.1787,38.1354,38.1527,63307.0
2019-12-09 13:30:00,43.97,43.98,43.96,43.98,41345.0,38.1527,38.1614,38.144,38.1614,41345.0
2019-12-09 13:35:00,43.98,44.02,43.97,44.0,101549.0,38.1614,38.1961,38.1527,38.1787,101549.0
2019-12-09 13:40:00,44.0,44.01,43.99,44.01,30520.0,38.1787,38.1874,38.1701,38.1874,30520.0
2019-12-09 13:45:00,44.0,44.01,43.96,43.98,73757.0,38.1787,38.1874,38.144,38.1614,73757.0
2019-12-09 13:50:00,43.98,44.0,43.98,43.98,47817.0,38.1614,38.1787,38.1614,38.1614,47817.0
2019-12-09 13:55:00,43.99,44.0,43.96,43.98,30844.0,38.1701,38.1787,38.144,38.1614,30844.0
2019-12-09 14:00:00,43.98,44.0,43.94,43.96,64923.0,38.1614,38.1787,38.1267,38.144,64923.0
2019-12-09 14:05:00,43.95,43.95,43.89,43.9,55252.0,38.1354,38.1354,38.0833,38.092,55252.0
2019-12-09 14:10:00,43.89,43.91,43.88,43.9,129261.0,38.0833,38.1007,38.0746,38.092,129261.0
2019-12-09 14:15:00,43.9,43.92,43.89,43.92,54188.0,38.092,38.1093,38.0833,38.1093,54188.0
2019-12-09 14:20:00,43.92,43.93,43.91,43.93,57069.0,38.1093,38.118,38.1007,38.118,57069.0
2019-12-09 14:25:00,43.93,43.95,43.92,43.95,47699.0,38.118,38.1354,38.1093,38.1354,47699.0
2019-12-09 14:30:00,43.95,43.95,43.92,43.94,66673.0,38.1354,38.1354,38.1093,38.1267,66673.0
2019-12-09 14:35:00,43.94,43.99,43.93,43.97,137272.0,38.1267,38.1701,38.118,38.1527,137272.0
2019-12-09 14:40:00,43.97,44.02,43.96,44.02,120224.0,38.1527,38.1961,38.144,38.1961,120224.0
2019-12-09 14:45:00,44.02,44.04,44.0,44.03,103689.0,38.1961,38.2135,38.1787,38.2048,103689.0
2019-12-09 14:50:00,44.03,44.05,44.02,44.05,113830.0,38.2048,38.2221,38.1961,38.2221,113830.0
2019-12-09 14:55:00,44.05,44.08,44.04,44.07,115037.0,38.2221,38.2482,38.2135,38.2395,115037.0
2019-12-09 15:00:00,44.07,44.09,44.05,44.07,120528.0,38.2395,38.2568,38.2221,38.2395,120528.0
2019-12-09 15:05:00,44.06,44.07,44.05,44.05,54657.0,38.2308,38.2395,38.2221,38.2221,54657.0
2019-12-09 15:10:00,44.05,44.07,44.04,44.07,82152.0,38.2221,38.2395,38.2135,38.2395,82152.0
2019-12-09 15:15:00,44.07,44.09,44.05,44.06,67047.0,38.2395,38.2568,38.2221,38.2308,67047.0
2019-12-09 15:20:00,44.06,44.07,44.04,44.07,78941.0,38.2308,38.2395,38.2135,38.2395,78941.0
2019-12-09 15:25:00,44.07,44.11,44.06,44.09,128820.0,38.2395,38.2742,38.2308,38.2568,128820.0
2019-12-09 15:30:00,44.08,44.09,44.04,44.05,108246.0,38.2482,38.2568,38.2135,38.2221,108246.0
2019-12-09 15:35:00,44.05,44.05,44.0,44.0,110006.0,38.2221,38.2221,38.1787,38.1787,110006.0
2019-12-09 15:40:00,44.01,44.02,43.96,43.98,184208.0,38.1874,38.1961,38.144,38.1614,184208.0
2019-12-09 15:45:00,43.98,44.04,43.97,44.03,267260.0,38.1614,38.2135,38.1527,38.2048,267260.0
2019-12-09 15:50:00,44.03,44.05,43.96,43.97,432813.0,38.2048,38.2221,38.144,38.1527,432813.0
2019-12-09 15:55:00,43.96,43.97,43.87,43.89,957035.0,38.144,38.1527,38.0659,38.0833,957035.0
2019-12-10 09:30:00,43.73,43.8,43.33,43.38,790241.0,37.9445,38.0052,37.5974,37.6408,790241.0
2019-12-10 09:35:00,43.39,43.4,43.05,43.07,687199.0,37.6494,37.6581,37.3544,37.3718,687199.0
2019-12-10 09:40:00,43.07,43.17,42.89,43.16,1079830.0,37.3718,37.4586,37.2156,37.4499,1079830.0
2019-12-10 09:45:00,43.16,43.18,43.05,43.06,569421.0,37.4499,37.4672,37.3544,37.3631,569421.0
2019-12-10 09:50:00,43.06,43.07,42.96,43.01,695913.0,37.3631,37.3718,37.2763,37.3197,695913.0
2019-12-10 09:55:00,43.01,43.01,42.92,42.97,998046.0,37.3197,37.3197,37.2416,37.285,998046.0
2019-12-10 10:00:00,42.97,43.06,42.94,43.02,707711.0,37.285,37.3631,37.259,37.3284,707711.0
2019-12-10 10:05:00,43.01,43.14,43.01,43.14,548791.0,37.3197,37.4325,37.3197,37.4325,548791.0
2019-12-10 10:10:00,43.14,43.16,43.1,43.11,331848.0,37.4325,37.4499,37.3978,37.4065,331848.0
2019-12-10 10:15:00,43.11,43.23,43.05,43.06,340740.0,37.4065,37.5106,37.3544,37.3631,340740.0
2019-12-10 10:20:00,43.05,43.1,42.9,42.92,559859.0,37.3544,37.3978,37.2243,37.2416,559859.0
2019-12-10 10:25:00,42.91,43.01,42.9,42.97,247850.0,37.233,37.3197,37.2243,37.285,247850.0
2019-12-10 10:30:00,42.97,43.0,42.86,42.93,554828.0,37.285,37.311,37.1896,37.2503,554828.0
2019-12-10 10:35:00,42.93,43.03,42.92,42.96,377715.0,37.2503,37.3371,37.2416,37.2763,377715.0
2019-12-10 10:40:00,42.96,43.02,42.96,43.0,439389.0,37.2763,37.3284,37.2763,37.311,439389.0
2019-12-10 10:45:00,43.0,43.1,42.97,43.01,313733.0,37.311,37.3978,37.285,37.3197,313733.0
2019-12-10 10:50:00,43.02,43.12,43.01,43.05,264278.0,37.3284,37.4152,37.3197,37.3544,264278.0
2019-12-10 10:55:00,43.05,43.07,42.98,43.01,386488.0,37.3544,37.3718,37.2937,37.3197,386488.0
2019-12-10 11:00:00,43.02,43.02,42.86,42.87,367988.0,37.3284,37.3284,37.1896,37.1982,367988.0
2019-12-10 11:05:00,42.87,43.02,42.86,43.0,340738.0,37.1982,37.3284,37.1896,37.311,340738.0
2019-12-10 11:10:00,42.99,43.03,42.91,42.95,230485.0,37.3024,37.3371,37.233,37.2677,230485.0
2019-12-10 11:15:00,42.95,43.0,42.92,42.98,176424.0,37.2677,37.311,37.2416,37.2937,176424.0
2019-12-10 11:20:00,42.98,43.0,42.97,43.0,123344.0,37.2937,37.311,37.285,37.311,123344.0
2019-12-10 11:25:00,43.0,43.08,42.99,43.07,165421.0,37.311,37.3805,37.3024,37.3718,165421.0
2019-12-10 11:30:00,43.08,43.09,42.98,42.99,266024.0,37.3805,37.3891,37.2937,37.3024,266024.0
2019-12-10 11:35:00,43.0,43.0,42.95,42.98,201141.0,37.311,37.311,37.2677,37.2937,201141.0
2019-12-10 11:40:00,42.98,43.05,42.97,43.05,189605.0,37.2937,37.3544,37.285,37.3544,189605.0
2019-12-10 11:45:00,43.05,43.06,43.0,43.01,188730.0,37.3544,37.3631,37.311,37.3197,188730.0
2019-12-10 11:50:00,43.01,43.01,42.96,42.97,114259.0,37.3197,37.3197,37.2763,37.285,114259.0
2019-12-10 11:55:00,42.97,43.01,42.96,42.98,141775.0,37.285,37.3197,37.2763,37.2937,141775.0
2019-12-10 12:00:00,42.99,43.0,42.95,43.0,207038.0,37.3024,37.311,37.2677,37.311,207038.0
2019-12-10 12:05:00,43.0,43.0,42.91,42.93,226326.0,37.311,37.311,37.233,37.2503,226326.0
2019-12-10 12:10:00,42.92,42.92,42.89,42.9,186074.0,37.2416,37.2416,37.2156,37.2243,186074.0
2019-12-10 12:15:00,42.9,42.92,42.89,42.91,144010.0,37.2243,37.2416,37.2156,37.233,144010.0
2019-12-10 12:20:00,42.91,42.92,42.82,42.89,329701.0,37.233,37.2416,37.1549,37.2156,329701.0
2019-12-10 12:25:00,42.89,42.89,42.78,42.79,156602.0,37.2156,37.2156,37.1202,37.1288,156602.0
2019-12-10 12:30:00,42.78,42.94,42.77,42.92,469952.0,37.1202,37.259,37.1115,37.2416,469952.0
2019-12-10 12:35:00,42.91,43.01,42.91,42.99,273910.0,37.233,37.3197,37.233,37.3024,273910.0
2019-12-10 12:40:00,43.0,43.02,42.96,42.99,154130.0,37.311,37.3284,37.2763,37.3024,154130.0
2019-12-10 12:45:00,42.99,43.02,42.98,42.98,116242.0,37.3024,37.3284,37.2937,37.2937,116242.0
2019-12-10 12:50:00,42.98,42.99,42.93,42.93,88739.0,37.2937,37.3024,37.2503,37.2503,88739.0
2019-12-10 12:55:00,42.93,43.03,42.92,43.03,140446.0,37.2503,37.3371,37.2416,37.3371,140446.0
2019-12-10 13:00:00,43.02,43.08,43.02,43.07,90214.0,37.3284,37.3805,37.3284,37.3718,90214.0
2019-12-10 13:05:00,43.06,43.12,43.05,43.08,184333.0,37.3631,37.4152,37.3544,37.3805,184333.0
2019-12-10 13:10:00,43.09,43.12,43.07,43.09,88594.0,37.3891,37.4152,37.3718,37.3891,88594.0
2019-12-10 13:15:00,43.09,43.09,43.03,43.03,83095.0,37.3891,37.3891,37.3371,37.3371,83095.0
2019-12-10 13:20:00,43.03,43.07,43.02,43.02,132862.0,37.3371,37.3718,37.3284,37.3284,132862.0
2019-12-10 13:25:00,43.02,43.06,43.01,43.06,136859.0,37.3284,37.3631,37.3197,37.3631,136859.0
2019-12-10 13:30:00,43.05,43.06,43.01,43.02,89248.0,37.3544,37.3631,37.3197,37.3284,89248.0
2019-12-10 13:35:00,43.02,43.03,43.01,43.02,92624.0,37.3284,37.3371,37.3197,37.3284,92624.0
2019-12-10 13:40:00,43.03,43.03,42.94,42.96,174202.0,37.3371,37.3371,37.259,37.2763,174202.0
2019-12-10 13:45:00,42.96,42.97,42.95,42.95,62441.0,37.2763,37.285,37.2677,37.2677,62441.0
2019-12-10 13:50:00,42.96,42.97,42.88,42.91,118290.0,37.2763,37.285,37.2069,37.233,118290.0
2019-12-10 13:55:00,42.91,42.92,42.87,42.91,112786.0,37.233,37.2416,37.1982,37.233,112786.0
2019-12-10 14:00:00,42.92,42.95,42.91,42.94,131408.0,37.2416,37.2677,37.233,37.259,131408.0
2019-12-10 14:05:00,42.95,43.0,42.94,42.95,167420.0,37.2677,37.311,37.259,37.2677,167420.0
2019-12-10 14:10:00,42.94,43.0,42.93,42.98,70927.0,37.259,37.311,37.2503,37.2937,70927.0
2019-12-10 14:15:00,42.98,43.03,42.98,43.01,145033.0,37.2937,37.3371,37.2937,37.3197,145033.0
2019-12-10 14:20:00,43.01,43.01,42.96,42.98,108413.0,37.3197,37.3197,37.2763,37.2937,108413.0
2019-12-10 14:25:00,42.98,42.99,42.96,42.97,122836.0,37.2937,37.3024,37.2763,37.285,122836.0
2019-12-10 14:30:00,42.98,43.01,42.97,43.0,147127.0,37.2937,37.3197,37.285,37.311,147127.0
2019-12-10 14:35:00,43.0,43.0,42.95,42.96,161734.0,37.311,37.311,37.2677,37.2763,161734.0
2019-12-10 14:40:00,42.95,42.97,42.93,42.95,164545.0,37.2677,37.285,37.2503,37.2677,164545.0
2019-12-10 14:45:00,42.95,43.01,42.94,43.01,155514.0,37.2677,37.3197,37.259,37.3197,155514.0
2019-12-10 14:50:00,43.01,43.01,42.97,43.0,177645.0,37.3197,37.3197,37.285,37.311,177645.0
2019-12-10 14:55:00,42.99,43.01,42.91,42.91,255139.0,37.3024,37.3197,37.233,37.233,255139.0
2019-12-10 15:00:00,42.91,42.93,42.89,42.91,183139.0,37.233,37.2503,37.2156,37.233,183139.0
2019-12-10 15:05:00,42.9,42.93,42.86,42.93,332518.0,37.2243,37.2503,37.1896,37.2503,332518.0
2019-12-10 15:10:00,42.93,43.01,42.92,43.01,300168.0,37.2503,37.3197,37.2416,37.3197,300168.0
2019-12-10 15:15:00,43.01,43.01,42.94,42.95,208670.0,37.3197,37.3197,37.259,37.2677,208670.0
2019-12-10 15:20:00,42.95,42.96,42.86,42.88,258399.0,37.2677,37.2763,37.1896,37.2069,258399.0
2019-12-10 15:25:00,42.87,42.91,42.86,42.9,235359.0,37.1982,37.233,37.1896,37.2243,235359.0
2019-12-10 15:30:00,42.9,42.91,42.86,42.89,502188.0,37.2243,37.233,37.1896,37.2156,502188.0
2019-12-10 15:35:00,42.89,42.93,42.86,42.86,406981.0,37.2156,37.2503,37.1896,37.1896,406981.0
2019-12-10 15:40:00,42.87,42.9,42.86,42.89,356161.0,37.1982,37.2243,37.1896,37.2156,356161.0
2019-12-10 15:45:00,42.89,42.89,42.85,42.86,334608.0,37.2156,37.2156,37.1809,37.1896,334608.0
2019-12-10 15:50:00,42.85,42.86,42.71,42.73,1090826.0,37.1809,37.1896,37.0594,37.0768,1090826.0
2019-12-10 15:55:00,42.72,42.79,42.7,42.77,1941263.0,37.0681,37.1288,37.0507,37.1115,1941263.0
2019-12-11 09:30:00,42.77,42.86,42.02,42.13,978271.0,37.1115,37.1896,36.4607,36.5561,978271.0
2019-12-11 09:35:00,42.14,42.34,42.09,42.21,963200.0,36.5648,36.7384,36.5214,36.6256,963200.0
2019-12-11 09:40:00,42.21,42.52,42.07,42.51,891218.0,36.6256,36.8945,36.5041,36.8859,891218.0
2019-12-11 09:45:00,42.5,42.53,42.34,42.5,674087.0,36.8772,36.9032,36.7384,36.8772,674087.0
2019-12-11 09:50:00,42.5,42.5,42.33,42.39,378298.0,36.8772,36.8772,36.7297,36.7817,378298.0
2019-12-11 09:55:00,42.39,42.41,42.32,42.35,298705.0,36.7817,36.7991,36.721,36.747,298705.0
2019-12-11 10:00:00,42.36,42.5,42.35,42.45,368292.0,36.7557,36.8772,36.747,36.8338,368292.0
2019-12-11 10:05:00,42.44,42.5,42.41,42.45,393045.0,36.8251,36.8772,36.7991,36.8338,393045.0
2019-12-11 10:10:00,42.44,42.45,42.3,42.3,330103.0,36.8251,36.8338,36.7037,36.7037,330103.0
2019-12-11 10:15:00,42.31,42.35,42.29,42.3,184512.0,36.7123,36.747,36.695,36.7037,184512.0
2019-12-11 10:20:00,42.3,42.36,42.27,42.27,312313.0,36.7037,36.7557,36.6776,36.6776,312313.0
2019-12-11 10:25:00,42.27,42.28,42.19,42.19,935216.0,36.6776,36.6863,36.6082,36.6082,935216.0
2019-12-11 10:30:00,42.18,42.19,42.13,42.13,451369.0,36.5995,36.6082,36.5561,36.5561,451369.0
2019-12-11 10:35:00,42.14,42.14,42.03,42.03,495661.0,36.5648,36.5648,36.4694,36.4694,495661.0
2019-12-11 10:40:00,42.04,42.16,42.02,42.1,483089.0,36.4781,36.5822,36.4607,36.5301,483089.0
2019-12-11 10:45:00,42.1,42.14,42.02,42.02,353711.0,36.5301,36.5648,36.4607,36.4607,353711.0
2019-12-11 10:50:00,42.02,42.16,42.02,42.15,345595.0,36.4607,36.5822,36.4607,36.5735,345595.0
2019-12-11 10:55:00,42.15,42.22,42.13,42.22,231004.0,36.5735,36.6342,36.5561,36.6342,231004.0
2019-12-11 11:00:00,42.22,42.22,42.14,42.17,267309.0,36.6342,36.6342,36.5648,36.5909,267309.0
2019-12-11 11:05:00,42.17,42.19,42.14,42.15,160830.0,36.5909,36.6082,36.5648,36.5735,160830.0
2019-12-11 11:10:00,42.16,42.22,42.15,42.19,216268.0,36.5822,36.6342,36.5735,36.6082,216268.0
2019-12-11 11:15:00,42.19,42.2,42.15,42.16,140135.0,36.6082,36.6169,36.5735,36.5822,140135.0
2019-12-11 11:20:00,42.16,42.18,42.14,42.14,173140.0,36.5822,36.5995,36.5648,36.5648,173140.0
2019-12-11 11:25:00,42.14,42.17,42.14,42.16,110105.0,36.5648,36.5909,36.5648,36.5822,110105.0
2019-12-11 11:30:00,42.16,42.16,42.1,42.11,229692.0,36.5822,36.5822,36.5301,36.5388,229692.0
2019-12-11 11:35:00,42.12,42.14,42.1,42.13,100102.0,36.5475,36.5648,36.5301,36.5561,100102.0
2019-12-11 11:40:00,42.13,42.14,42.1,42.14,184348.0,36.5561,36.5648,36.5301,36.5648,184348.0
2019-12-11 11:45:00,42.13,42.15,42.12,42.12,88500.0,36.5561,36.5735,36.5475,36.5475,88500.0
2019-12-11 11:50:00,42.12,42.13,42.11,42.12,141885.0,36.5475,36.5561,36.5388,36.5475,141885.0
2019-12-11 11:55:00,42.12,42.12,42.08,42.09,186609.0,36.5475,36.5475,36.5128,36.5214,186609.0
2019-12-11 12:00:00,42.09,42.1,42.05,42.05,328121.0,36.5214,36.5301,36.4867,36.4867,328121.0
2019-12-11 12:05:00,42.05,42.07,42.03,42.06,291299.0,36.4867,36.5041,36.4694,36.4954,291299.0
2019-12-11 12:10:00,42.06,42.09,42.06,42.07,143696.0,36.4954,36.5214,36.4954,36.5041,143696.0
2019-12-11 12:15:00,42.08,42.08,42.05,42.05,159654.0,36.5128,36.5128,36.4867,36.4867,159654.0
2019-12-11 12:20:00,42.05,42.06,42.02,42.05,259175.0,36.4867,36.4954,36.4607,36.4867,259175.0
2019-12-11 12:25:00,42.05,42.06,42.03,42.05,242447.0,36.4867,36.4954,36.4694,36.4867,242447.0
2019-12-11 12:30:00,42.05,42.06,42.03,42.05,350767.0,36.4867,36.4954,36.4694,36.4867,350767.0
2019-12-11 12:35:00,42.05,42.16,42.05,42.14,330154.0,36.4867,36.5822,36.4867,36.5648,330154.0
2019-12-11 12:40:00,42.14,42.15,42.1,42.11,145625.0,36.5648,36.5735,36.5301,36.5388,145625.0
2019-12-11 12:45:00,42.11,42.17,42.1,42.16,126759.0,36.5388,36.5909,36.5301,36.5822,126759.0
2019-12-11 12:50:00,42.16,42.21,42.13,42.13,197435.0,36.5822,36.6256,36.5561,36.5561,197435.0
2019-12-11 12:55:00,42.14,42.17,42.13,42.16,126730.0,36.5648,36.5909,36.5561,36.5822,126730.0
2019-12-11 13:00:00,42.16,42.18,42.14,42.16,142583.0,36.5822,36.5995,36.5648,36.5822,142583.0
2019-12-11 13:05:00,42.15,42.18,42.15,42.18,210557.0,36.5735,36.5995,36.5735,36.5995,210557.0
2019-12-11 13:10:00,42.18,42.24,42.16,42.22,215461.0,36.5995,36.6516,36.5822,36.6342,215461.0
2019-12-11 13:15:00,42.22,42.23,42.21,42.22,121024.0,36.6342,36.6429,36.6256,36.6342,121024.0
2019-12-11 13:20:00,42.22,42.22,42.19,42.2,148036.0,36.6342,36.6342,36.6082,36.6169,148036.0
2019-12-11 13:25:00,42.2,42.21,42.19,42.21,79006.0,36.6169,36.6256,36.6082,36.6256,79006.0
2019-12-11 13:30:00,42.2,42.25,42.2,42.22,193637.0,36.6169,36.6603,36.6169,36.6342,193637.0
2019-12-11 13:35:00,42.21,42.22,42.13,42.13,291516.0,36.6256,36.6342,36.5561,36.5561,291516.0
2019-12-11 13:40:00,42.12,42.13,42.09,42.09,200553.0,36.5475,36.5561,36.5214,36.5214,200553.0
2019-12-11 13:45:00,42.09,42.16,42.09,42.15,198742.0,36.5214,36.5822,36.5214,36.5735,198742.0
2019-12-11 13:50:00,42.14,42.16,42.11,42.16,221439.0,36.5648,36.5822,36.5388,36.5822,221439.0
2019-12-11 13:55:00,42.15,42.16,42.11,42.12,246631.0,36.5735,36.5822,36.5388,36.5475,246631.0
2019-12-11 14:00:00,42.13,42.15,42.12,42.12,269398.0,36.5561,36.5735,36.5475,36.5475,269398.0
2019-12-11 14:05:00,42.13,42.17,42.1,42.13,436262.0,36.5561,36.5909,36.5301,36.5561,436262.0
2019-12-11 14:10:00,42.12,42.14,42.11,42.11,189450.0,36.5475,36.5648,36.5388,36.5388,189450.0
2019-12-11 14:15:00,42.11,42.17,42.08,42.14,516210.0,36.5388,36.5909,36.5128,36.5648,516210.0
2019-12-11 14:20:00,42.14,42.22,42.13,42.21,243563.0,36.5648,36.6342,36.5561,36.6256,243563.0
2019-12-11 14:25:00,42.21,42.22,42.17,42.19,164944.0,36.6256,36.6342,36.5909,36.6082,164944.0
2019-12-11 14:30:00,42.19,42.2,42.16,42.16,177813.0,36.6082,36.6169,36.5822,36.5822,177813.0
2019-12-11 14:35:00,42.16,42.18,42.08,42.14,392980.0,36.5822,36.5995,36.5128,36.5648,392980.0
2019-12-11 14:40:00,42.14,42.17,42.1,42.14,247151.0,36.5648,36.5909,36.5301,36.5648,247151.0
2019-12-11 14:45:00,42.14,42.15,42.09,42.09,240704.0,36.5648,36.5735,36.5214,36.5214,240704.0
2019-12-11 14:50:00,42.09,42.12,42.01,42.07,505725.0,36.5214,36.5475,36.452,36.5041,505725.0
2019-12-11 14:55:00,42.07,42.12,42.07,42.12,192758.0,36.5041,36.5475,36.5041,36.5475,192758.0
2019-12-11 15:00:00,42.12,42.17,42.11,42.13,294131.0,36.5475,36.5909,36.5388,36.5561,294131.0
2019-12-11 15:05:00,42.14,42.18,42.11,42.18,363687.0,36.5648,36.5995,36.5388,36.5995,363687.0
2019-12-11 15:10:00,42.18,42.19,42.15,42.18,217537.0,36.5995,36.6082,36.5735,36.5995,217537.0
2019-12-11 15:15:00,42.18,42.18,42.12,42.14,288825.0,36.5995,36.5995,36.5475,36.5648,288825.0
2019-12-11 15:20:00,42.14,42.15,42.09,42.09,320240.0,36.5648,36.5735,36.5214,36.5214,320240.0
2019-12-11 15:25:00,42.09,42.13,42.09,42.09,357938.0,36.5214,36.5561,36.5214,36.5214,357938.0
2019-12-11 15:30:00,42.09,42.13,42.09,42.09,345133.0,36.5214,36.5561,36.5214,36.5214,345133.0
2019-12-11 15:35:00,42.1,42.13,42.08,42.08,316821.0,36.5301,36.5561,36.5128,36.5128,316821.0
2019-12-11 15:40:00,42.09,42.09,42.04,42.04,437346.0,36.5214,36.5214,36.4781,36.4781,437346.0
2019-12-11 15:45:00,42.05,42.11,42.03,42.05,695705.0,36.4867,36.5388,36.4694,36.4867,695705.0
2019-12-11 15:50:00,42.06,42.1,42.02,42.07,1732321.0,36.4954,36.5301,36.4607,36.5041,1732321.0
2019-12-11 15:55:00,42.07,42.11,42.04,42.09,2160247.0,36.5041,36.5388,36.4781,36.5214,2160247.0
2019-12-12 09:30:00,42.2,42.4,42.17,42.39,866185.0,36.6169,36.7904,36.5909,36.7817,866185.0
2019-12-12 09:35:00,42.39,42.64,42.3,42.64,833671.0,36.7817,36.9987,36.7037,36.9987,833671.0
2019-12-12 09:40:00,42.64,42.78,42.56,42.78,643710.0,36.9987,37.1202,36.9293,37.1202,643710.0
2019-12-12 09:45:00,42.78,42.91,42.54,42.6,779634.0,37.1202,37.233,36.9119,36.964,779634.0
2019-12-12 09:50:00,42.59,42.77,42.59,42.76,503111.0,36.9553,37.1115,36.9553,37.1028,503111.0
2019-12-12 09:55:00,42.77,42.77,42.63,42.77,210314.0,37.1115,37.1115,36.99,37.1115,210314.0
2019-12-12 10:00:00,42.77,42.87,42.75,42.83,591948.0,37.1115,37.1982,37.0941,37.1635,591948.0
2019-12-12 10:05:00,42.82,42.92,42.8,42.91,363964.0,37.1549,37.2416,37.1375,37.233,363964.0
2019-12-12 10:10:00,42.91,42.93,42.79,42.93,1336093.0,37.233,37.2503,37.1288,37.2503,1336093.0
2019-12-12 10:15:00,42.93,43.01,42.9,42.98,510943.0,37.2503,37.3197,37.2243,37.2937,510943.0
2019-12-12 10:20:00,42.99,43.04,42.65,43.0,845918.0,37.3024,37.3458,37.0074,37.311,845918.0
2019-12-12 10:25:00,43.0,43.0,42.91,42.98,377839.0,37.311,37.311,37.233,37.2937,377839.0
2019-12-12 10:30:00,42.98,43.01,42.93,42.94,400715.0,37.2937,37.3197,37.2503,37.259,400715.0
2019-12-12 10:35:00,42.94,42.95,42.87,42.89,324484.0,37.259,37.2677,37.1982,37.2156,324484.0
2019-12-12 10:40:00,42.89,42.93,42.84,42.86,295122.0,37.2156,37.2503,37.1722,37.1896,295122.0
2019-12-12 10:45:00,42.86,43.0,42.84,42.93,819998.0,37.1896,37.311,37.1722,37.2503,819998.0
2019-12-12 10:50:00,42.93,42.97,42.89,42.92,359125.0,37.2503,37.285,37.2156,37.2416,359125.0
2019-12-12 10:55:00,42.92,43.02,42.91,43.01,480513.0,37.2416,37.3284,37.233,37.3197,480513.0
2019-12-12 11:00:00,43.0,43.04,42.93,42.94,190280.0,37.311,37.3458,37.2503,37.259,190280.0
2019-12-12 11:05:00,42.94,42.95,42.85,42.86,207924.0,37.259,37.2677,37.1809,37.1896,207924.0
2019-12-12 11:10:00,42.87,42.93,42.68,42.69,574568.0,37.1982,37.2503,37.0334,37.0421,574568.0
2019-12-12 11:15:00,42.7,42.78,42.67,42.72,325185.0,37.0507,37.1202,37.0247,37.0681,325185.0
2019-12-12 11:20:00,42.72,42.75,42.7,42.72,404250.0,37.0681,37.0941,37.0507,37.0681,404250.0
2019-12-12 11:25:00,42.72,42.73,42.7,42.72,183211.0,37.0681,37.0768,37.0507,37.0681,183211.0
2019-12-12 11:30:00,42.72,42.73,42.67,42.68,205511.0,37.0681,37.0768,37.0247,37.0334,205511.0
2019-12-12 11:35:00,42.69,42.72,42.67,42.71,187457.0,37.0421,37.0681,37.0247,37.0594,187457.0
2019-12-12 11:40:00,42.72,42.72,42.66,42.68,187193.0,37.0681,37.0681,37.016,37.0334,187193.0
2019-12-12 11:45:00,42.68,42.71,42.66,42.67,137498.0,37.0334,37.0594,37.016,37.0247,137498.0
2019-12-12 11:50:00,42.68,42.71,42.65,42.68,366968.0,37.0334,37.0594,37.0074,37.0334,366968.0
2019-12-12 11:55:00,42.67,42.68,42.6,42.66,221084.0,37.0247,37.0334,36.964,37.016,221084.0
2019-12-12 12:00:00,42.66,42.68,42.63,42.66,355191.0,37.016,37.0334,36.99,37.016,355191.0
2019-12-12 12:05:00,42.66,42.77,42.65,42.77,435578.0,37.016,37.1115,37.0074,37.1115,435578.0
2019-12-12 12:10:00,42.77,42.77,42.69,42.73,250367.0,37.1115,37.1115,37.0421,37.0768,250367.0
2019-12-12 12:15:00,42.73,42.77,42.66,42.69,268494.0,37.0768,37.1115,37.016,37.0421,268494.0
2019-12-12 12:20:00,42.69,42.7,42.61,42.65,242209.0,37.0421,37.0507,36.9726,37.0074,242209.0
2019-12-12 12:25:00,42.65,42.68,42.63,42.65,277763.0,37.0074,37.0334,36.99,37.0074,277763.0
2019-12-12 12:30:00,42.66,42.75,42.65,42.75,236326.0,37.016,37.0941,37.0074,37.0941,236326.0
2019-12-12 12:35:00,42.74,42.79,42.74,42.75,152690.0,37.0854,37.1288,37.0854,37.0941,152690.0
2019-12-12 12:40:00,42.75,42.79,42.74,42.77,127865.0,37.0941,37.1288,37.0854,37.1115,127865.0
2019-12-12 12:45:00,42.77,42.81,42.76,42.79,156036.0,37.1115,37.1462,37.1028,37.1288,156036.0
2019-12-12 12:50:00,42.79,42.79,42.74,42.75,239265.0,37.1288,37.1288,37.0854,37.0941,239265.0
2019-12-12 12:55:00,42.75,42.76,42.72,42.73,159845.0,37.0941,37.1028,37.0681,37.0768,159845.0
2019-12-12 13:00:00,42.73,42.77,42.72,42.77,199695.0,37.0768,37.1115,37.0681,37.1115,199695.0
2019-12-12 13:05:00,42.77,42.83,42.76,42.77,191340.0,37.1115,37.1635,37.1028,37.1115,191340.0
2019-12-12 13:10:00,42.77,42.79,42.74,42.75,248229.0,37.1115,37.1288,37.0854,37.0941,248229.0
2019-12-12 13:15:00,42.75,42.76,42.74,42.75,131990.0,37.0941,37.1028,37.0854,37.0941,131990.0
2019-12-12 13:20:00,42.75,42.76,42.72,42.73,240426.0,37.0941,37.1028,37.0681,37.0768,240426.0
2019-12-12 13:25:00,42.73,42.77,42.71,42.76,210594.0,37.0768,37.1115,37.0594,37.1028,210594.0
2019-12-12 13:30:00,42.76,42.77,42.72,42.77,184308.0,37.1028,37.1115,37.0681,37.1115,184308.0
2019-12-12 13:35:00,42.77,42.77,42.71,42.73,152752.0,37.1115,37.1115,37.0594,37.0768,152752.0
2019-12-12 13:40:00,42.73,42.76,42.72,42.76,183711.0,37.0768,37.1028,37.0681,37.1028,183711.0
2019-12-12 13:45:00,42.76,42.81,42.75,42.8,93022.0,37.1028,37.1462,37.0941,37.1375,93022.0
2019-12-12 13:50:00,42.8,42.84,42.79,42.84,121503.0,37.1375,37.1722,37.1288,37.1722,121503.0
2019-12-12 13:55:00,42.84,42.93,42.83,42.93,185406.0,37.1722,37.2503,37.1635,37.2503,185406.0
2019-12-12 14:00:00,42.92,42.95,42.88,42.9,274671.0,37.2416,37.2677,37.2069,37.2243,274671.0
2019-12-12 14:05:00,42.9,42.91,42.86,42.87,187051.0,37.2243,37.233,37.1896,37.1982,187051.0
2019-12-12 14:10:00,42.87,42.9,42.83,42.83,297347.0,37.1982,37.2243,37.1635,37.1635,297347.0
2019-12-12 14:15:00,42.84,42.9,42.83,42.89,246861.0,37.1722,37.2243,37.1635,37.2156,246861.0
2019-12-12 14:20:00,42.89,42.9,42.88,42.9,212219.0,37.2156,37.2243,37.2069,37.2243,212219.0
2019-12-12 14:25:00,42.9,42.92,42.84,42.91,410968.0,37.2243,37.2416,37.1722,37.233,410968.0
2019-12-12 14:30:00,42.91,43.2,42.89,43.16,1672052.0,37.233,37.4846,37.2156,37.4499,1672052.0
2019-12-12 14:35:00,43.16,43.16,42.95,42.97,419922.0,37.4499,37.4499,37.2677,37.285,419922.0
2019-12-12 14:40:00,42.97,43.03,42.95,43.02,683088.0,37.285,37.3371,37.2677,37.3284,683088.0
2019-12-12 14:45:00,43.02,43.03,42.97,42.99,499943.0,37.3284,37.3371,37.285,37.3024,499943.0
2019-12-12 14:50:00,42.99,43.02,42.98,43.02,382626.0,37.3024,37.3284,37.2937,37.3284,382626.0
2019-12-12 14:55:00,43.02,43.1,43.01,43.09,410847.0,37.3284,37.3978,37.3197,37.3891,410847.0
2019-12-12 15:00:00,43.09,43.09,43.01,43.02,368563.0,37.3891,37.3891,37.3197,37.3284,368563.0
2019-12-12 15:05:00,43.02,43.06,43.01,43.03,322070.0,37.3284,37.3631,37.3197,37.3371,322070.0
2019-12-12 15:10:00,43.03,43.03,42.97,42.98,308457.0,37.3371,37.3371,37.285,37.2937,308457.0
2019-12-12 15:15:00,42.98,42.98,42.96,42.97,223124.0,37.2937,37.2937,37.2763,37.285,223124.0
2019-12-12 15:20:00,42.97,42.99,42.96,42.98,297064.0,37.285,37.3024,37.2763,37.2937,297064.0
2019-12-12 15:25:00,42.98,43.03,42.97,43.03,218819.0,37.2937,37.3371,37.285,37.3371,218819.0
2019-12-12 15:30:00,43.03,43.07,42.97,42.98,562406.0,37.3371,37.3718,37.285,37.2937,562406.0
2019-12-12 15:35:00,42.98,43.01,42.95,42.99,482309.0,37.2937,37.3197,37.2677,37.3024,482309.0
2019-12-12 15:40:00,43.0,43.07,42.99,43.07,397577.0,37.311,37.3718,37.3024,37.3718,397577.0
2019-12-12 15:45:00,43.07,43.13,43.05,43.11,711290.0,37.3718,37.4238,37.3544,37.4065,711290.0
2019-12-12 15:50:00,43.11,43.15,43.07,43.09,1380839.0,37.4065,37.4412,37.3718,37.3891,1380839.0
2019-12-12 15:55:00,43.09,43.09,42.99,43.02,1786173.0,37.3891,37.3891,37.3024,37.3284,1786173.0
2019-12-13 09:30:00,42.84,42.97,42.73,42.83,794299.0,37.1722,37.285,37.0768,37.1635,794299.0
2019-12-13 09:35:00,42.83,43.09,42.78,42.86,403869.0,37.1635,37.3891,37.1202,37.1896,403869.0
2019-12-13 09:40:00,42.87,42.99,42.83,42.98,221882.0,37.1982,37.3024,37.1635,37.2937,221882.0
2019-12-13 09:45:00,42.98,43.0,42.91,42.94,290654.0,37.2937,37.311,37.233,37.259,290654.0
2019-12-13 09:50:00,42.94,43.13,42.93,43.11,282711.0,37.259,37.4238,37.2503,37.4065,282711.0
2019-12-13 09:55:00,43.12,43.12,43.05,43.07,255278.0,37.4152,37.4152,37.3544,37.3718,255278.0
2019-12-13 10:00:00,43.07,43.3,43.01,43.26,502484.0,37.3718,37.5714,37.3197,37.5366,502484.0
2019-12-13 10:05:00,43.25,43.26,43.14,43.14,592772.0,37.528,37.5366,37.4325,37.4325,592772.0
2019-12-13 10:10:00,43.14,43.21,43.08,43.09,311427.0,37.4325,37.4933,37.3805,37.3891,311427.0
2019-12-13 10:15:00,43.09,43.25,43.08,43.23,342298.0,37.3891,37.528,37.3805,37.5106,342298.0
2019-12-13 10:20:00,43.23,43.25,43.15,43.17,190569.0,37.5106,37.528,37.4412,37.4586,190569.0
2019-12-13 10:25:00,43.17,43.26,43.15,43.22,338581.0,37.4586,37.5366,37.4412,37.5019,338581.0
2019-12-13 10:30:00,43.22,43.24,43.11,43.14,402391.0,37.5019,37.5193,37.4065,37.4325,402391.0
2019-12-13 10:35:00,43.13,43.19,43.1,43.17,308040.0,37.4238,37.4759,37.3978,37.4586,308040.0
2019-12-13 10:40:00,43.16,43.3,43.15,43.18,320695.0,37.4499,37.5714,37.4412,37.4672,320695.0
2019-12-13 10:45:00,43.17,43.31,43.15,43.16,389308.0,37.4586,37.58,37.4412,37.4499,389308.0
2019-12-13 10:50:00,43.16,43.18,43.09,43.1,167557.0,37.4499,37.4672,37.3891,37.3978,167557.0
2019-12-13 10:55:00,43.1,43.14,43.01,43.02,254173.0,37.3978,37.4325,37.3197,37.3284,254173.0
2019-12-13 11:00:00,43.02,43.09,42.98,43.04,335541.0,37.3284,37.3891,37.2937,37.3458,335541.0
2019-12-13 11:05:00,43.04,43.13,43.03,43.13,233841.0,37.3458,37.4238,37.3371,37.4238,233841.0
2019-12-13 11:10:00,43.13,43.15,43.1,43.12,141891.0,37.4238,37.4412,37.3978,37.4152,141891.0
2019-12-13 11:15:00,43.12,43.12,43.02,43.02,220663.0,37.4152,37.4152,37.3284,37.3284,220663.0
2019-12-13 11:20:00,43.02,43.03,42.95,42.97,386043.0,37.3284,37.3371,37.2677,37.285,386043.0
2019-12-13 11:25:00,42.97,43.0,42.95,43.0,202071.0,37.285,37.311,37.2677,37.311,202071.0
2019-12-13 11:30:00,42.99,43.0,42.93,42.97,261066.0,37.3024,37.311,37.2503,37.285,261066.0
2019-12-13 11:35:00,42.97,43.03,42.96,43.01,217796.0,37.285,37.3371,37.2763,37.3197,217796.0
2019-12-13 11:40:00,43.01,43.04,43.0,43.03,167537.0,37.3197,37.3458,37.311,37.3371,167537.0
2019-12-13 11:45:00,43.02,43.14,43.02,43.12,220784.0,37.3284,37.4325,37.3284,37.4152,220784.0
2019-12-13 11:50:00,43.12,43.23,43.1,43.22,393284.0,37.4152,37.5106,37.3978,37.5019,393284.0
2019-12-13 11:55:00,43.23,43.25,43.18,43.22,276424.0,37.5106,37.528,37.4672,37.5019,276424.0
2019-12-13 12:00:00,43.22,43.3,43.19,43.3,361255.0,37.5019,37.5714,37.4759,37.5714,361255.0
2019-12-13 12:05:00,43.3,43.32,43.24,43.32,286636.0,37.5714,37.5887,37.5193,37.5887,286636.0
2019-12-13 12:10:00,43.32,43.35,43.3,43.35,199350.0,37.5887,37.6147,37.5714,37.6147,199350.0
2019-12-13 12:15:00,43.35,43.41,43.35,43.4,321406.0,37.6147,37.6668,37.6147,37.6581,321406.0
2019-12-13 12:20:00,43.39,43.43,43.39,43.41,198749.0,37.6494,37.6842,37.6494,37.6668,198749.0
2019-12-13 12:25:00,43.42,43.44,43.4,43.43,121141.0,37.6755,37.6928,37.6581,37.6842,121141.0
2019-12-13 12:30:00,43.43,43.45,43.38,43.4,181348.0,37.6842,37.7015,37.6408,37.6581,181348.0
2019-12-13 12:35:00,43.4,43.4,43.32,43.34,156994.0,37.6581,37.6581,37.5887,37.6061,156994.0
2019-12-13 12:40:00,43.35,43.38,43.34,43.34,212702.0,37.6147,37.6408,37.6061,37.6061,212702.0
2019-12-13 12:45:00,43.35,43.36,43.3,43.33,226156.0,37.6147,37.6234,37.5714,37.5974,226156.0
2019-12-13 12:50:00,43.33,43.35,43.32,43.32,85717.0,37.5974,37.6147,37.5887,37.5887,85717.0
2019-12-13 12:55:00,43.33,43.45,43.32,43.45,292610.0,37.5974,37.7015,37.5887,37.7015,292610.0
2019-12-13 13:00:00,43.45,43.5,43.44,43.47,164788.0,37.7015,37.7449,37.6928,37.7189,164788.0
2019-12-13 13:05:00,43.47,43.47,43.42,43.42,87301.0,37.7189,37.7189,37.6755,37.6755,87301.0
2019-12-13 13:10:00,43.43,43.44,43.4,43.42,96447.0,37.6842,37.6928,37.6581,37.6755,96447.0
2019-12-13 13:15:00,43.42,43.47,43.42,43.47,121014.0,37.6755,37.7189,37.6755,37.7189,121014.0
2019-12-13 13:20:00,43.47,43.51,43.45,43.5,202952.0,37.7189,37.7536,37.7015,37.7449,202952.0
2019-12-13 13:25:00,43.51,43.54,43.5,43.52,178706.0,37.7536,37.7796,37.7449,37.7622,178706.0
2019-12-13 13:30:00,43.52,43.59,43.51,43.58,249998.0,37.7622,37.823,37.7536,37.8143,249998.0
2019-12-13 13:35:00,43.57,43.6,43.54,43.55,238533.0,37.8056,37.8317,37.7796,37.7883,238533.0
2019-12-13 13:40:00,43.56,43.58,43.55,43.55,113086.0,37.797,37.8143,37.7883,37.7883,113086.0
2019-12-13 13:45:00,43.55,43.61,43.54,43.61,312288.0,37.7883,37.8403,37.7796,37.8403,312288.0
2019-12-13 13:50:00,43.61,43.61,43.56,43.58,172902.0,37.8403,37.8403,37.797,37.8143,172902.0
2019-12-13 13:55:00,43.58,43.68,43.57,43.68,501275.0,37.8143,37.9011,37.8056,37.9011,501275.0
2019-12-13 14:00:00,43.68,43.75,43.66,43.73,376951.0,37.9011,37.9618,37.8837,37.9445,376951.0
2019-12-13 14:05:00,43.73,43.8,43.7,43.8,223669.0,37.9445,38.0052,37.9184,38.0052,223669.0
2019-12-13 14:10:00,43.8,43.8,43.69,43.71,195492.0,38.0052,38.0052,37.9098,37.9271,195492.0
2019-12-13 14:15:00,43.71,43.74,43.68,43.69,146066.0,37.9271,37.9531,37.9011,37.9098,146066.0
2019-12-13 14:20:00,43.69,43.74,43.66,43.71,266947.0,37.9098,37.9531,37.8837,37.9271,266947.0
2019-12-13 14:25:00,43.7,43.71,43.65,43.67,153579.0,37.9184,37.9271,37.875,37.8924,153579.0
2019-12-13 14:30:00,43.66,43.67,43.6,43.64,235554.0,37.8837,37.8924,37.8317,37.8664,235554.0
2019-12-13 14:35:00,43.64,43.64,43.59,43.63,149929.0,37.8664,37.8664,37.823,37.8577,149929.0
2019-12-13 14:40:00,43.63,43.63,43.59,43.62,229355.0,37.8577,37.8577,37.823,37.849,229355.0
2019-12-13 14:45:00,43.62,43.64,43.57,43.61,309335.0,37.849,37.8664,37.8056,37.8403,309335.0
2019-12-13 14:50:00,43.61,43.68,43.57,43.58,574849.0,37.8403,37.9011,37.8056,37.8143,574849.0
2019-12-13 14:55:00,43.58,43.63,43.57,43.6,179931.0,37.8143,37.8577,37.8056,37.8317,179931.0
2019-12-13 15:00:00,43.61,43.62,43.58,43.62,240454.0,37.8403,37.849,37.8143,37.849,240454.0
2019-12-13 15:05:00,43.62,43.64,43.59,43.61,183248.0,37.849,37.8664,37.823,37.8403,183248.0
2019-12-13 15:10:00,43.61,43.65,43.58,43.62,214284.0,37.8403,37.875,37.8143,37.849,214284.0
2019-12-13 15:15:00,43.62,43.62,43.56,43.56,228755.0,37.849,37.849,37.797,37.797,228755.0
2019-12-13 15:20:00,43.56,43.65,43.55,43.61,625791.0,37.797,37.875,37.7883,37.8403,625791.0
2019-12-13 15:25:00,43.61,43.62,43.57,43.58,217463.0,37.8403,37.849,37.8056,37.8143,217463.0
2019-12-13 15:30:00,43.59,43.62,43.56,43.59,381859.0,37.823,37.849,37.797,37.823,381859.0
2019-12-13 15:35:00,43.59,43.66,43.58,43.66,189659.0,37.823,37.8837,37.8143,37.8837,189659.0
2019-12-13 15:40:00,43.66,43.68,43.64,43.66,422463.0,37.8837,37.9011,37.8664,37.8837,422463.0
2019-12-13 15:45:00,43.66,43.67,43.62,43.65,364037.0,37.8837,37.8924,37.849,37.875,364037.0
2019-12-13 15:50:00,43.66,43.71,43.59,43.59,716837.0,37.8837,37.9271,37.823,37.823,716837.0
2019-12-13 15:55:00,43.59,43.63,43.58,43.59,1003120.0,37.823,37.8577,37.8143,37.823,1003120.0
2019-12-16 09:30:00,43.89,44.01,43.74,43.97,489522.0,38.0833,38.1874,37.9531,38.1527,489522.0
2019-12-16 09:35:00,43.97,44.08,43.91,43.98,389218.0,38.1527,38.2482,38.1007,38.1614,389218.0
2019-12-16 09:40:00,43.99,44.04,43.93,44.02,245102.0,38.1701,38.2135,38.118,38.1961,245102.0
2019-12-16 09:45:00,44.02,44.06,43.32,43.66,1431377.0,38.1961,38.2308,37.5887,37.8837,1431377.0
2019-12-16 09:50:00,43.66,43.88,43.63,43.8,536230.0,37.8837,38.0746,37.8577,38.0052,536230.0
2019-12-16 09:55:00,43.8,43.82,43.67,43.79,615700.0,38.0052,38.0226,37.8924,37.9965,615700.0
2019-12-16 10:00:00,43.77,43.79,43.65,43.75,527543.0,37.9792,37.9965,37.875,37.9618,527543.0
2019-12-16 10:05:00,43.75,43.8,43.55,43.56,435463.0,37.9618,38.0052,37.7883,37.797,435463.0
2019-12-16 10:10:00,43.56,43.69,43.55,43.6,721990.0,37.797,37.9098,37.7883,37.8317,721990.0
2019-12-16 10:15:00,43.6,43.66,43.49,43.64,431781.0,37.8317,37.8837,37.7362,37.8664,431781.0
2019-12-16 10:20:00,43.64,43.69,43.61,43.66,145739.0,37.8664,37.9098,37.8403,37.8837,145739.0
2019-12-16 10:25:00,43.66,43.75,43.66,43.7,169564.0,37.8837,37.9618,37.8837,37.9184,169564.0
2019-12-16 10:30:00,43.71,43.74,43.67,43.68,105843.0,37.9271,37.9531,37.8924,37.9011,105843.0
2019-12-16 10:35:00,43.68,43.69,43.55,43.56,216308.0,37.9011,37.9098,37.7883,37.797,216308.0
2019-12-16 10:40:00,43.55,43.59,43.51,43.51,279038.0,37.7883,37.823,37.7536,37.7536,279038.0
2019-12-16 10:45:00,43.52,43.57,43.46,43.54,398589.0,37.7622,37.8056,37.7102,37.7796,398589.0
2019-12-16 10:50:00,43.54,43.58,43.5,43.56,220378.0,37.7796,37.8143,37.7449,37.797,220378.0
2019-12-16 10:55:00,43.56,43.64,43.55,43.61,254603.0,37.797,37.8664,37.7883,37.8403,254603.0
2019-12-16 11:00:00,43.62,43.66,43.61,43.66,167882.0,37.849,37.8837,37.8403,37.8837,167882.0
2019-12-16 11:05:00,43.66,43.7,43.64,43.69,245347.0,37.8837,37.9184,37.8664,37.9098,245347.0
2019-12-16 11:10:00,43.69,43.7,43.64,43.66,130012.0,37.9098,37.9184,37.8664,37.8837,130012.0
2019-12-16 11:15:00,43.65,43.66,43.63,43.64,330891.0,37.875,37.8837,37.8577,37.8664,330891.0
2019-12-16 11:20:00,43.65,43.65,43.63,43.63,108613.0,37.875,37.875,37.8577,37.8577,108613.0
2019-12-16 11:25:00,43.63,43.65,43.61,43.63,145075.0,37.8577,37.875,37.8403,37.8577,145075.0
2019-12-16 11:30:00,43.63,43.69,43.62,43.66,117675.0,37.8577,37.9098,37.849,37.8837,117675.0
2019-12-16 11:35:00,43.66,43.72,43.66,43.72,168228.0,37.8837,37.9358,37.8837,37.9358,168228.0
2019-12-16 11:40:00,43.72,43.75,43.68,43.7,127926.0,37.9358,37.9618,37.9011,37.9184,127926.0
2019-12-16 11:45:00,43.7,43.73,43.67,43.72,96946.0,37.9184,37.9445,37.8924,37.9358,96946.0
2019-12-16 11:50:00,43.71,43.74,43.71,43.74,109499.0,37.9271,37.9531,37.9271,37.9531,109499.0
2019-12-16 11:55:00,43.74,43.76,43.72,43.72,89979.0,37.9531,37.9705,37.9358,37.9358,89979.0
2019-12-16 12:00:00,43.72,43.75,43.7,43.72,100798.0,37.9358,37.9618,37.9184,37.9358,100798.0
2019-12-16 12:05:00,43.72,43.73,43.68,43.7,64038.0,37.9358,37.9445,37.9011,37.9184,64038.0
2019-12-16 12:10:00,43.7,43.71,43.66,43.66,60340.0,37.9184,37.9271,37.8837,37.8837,60340.0
2019-12-16 12:15:00,43.66,43.67,43.63,43.64,125030.0,37.8837,37.8924,37.8577,37.8664,125030.0
2019-12-16 12:20:00,43.63,43.65,43.59,43.59,147971.0,37.8577,37.875,37.823,37.823,147971.0
2019-12-16 12:25:00,43.59,43.63,43.59,43.62,228717.0,37.823,37.8577,37.823,37.849,228717.0
2019-12-16 12:30:00,43.62,43.62,43.54,43.61,156099.0,37.849,37.849,37.7796,37.8403,156099.0
2019-12-16 12:35:00,43.61,43.63,43.6,43.63,81005.0,37.8403,37.8577,37.8317,37.8577,81005.0
2019-12-16 12:40:00,43.63,43.64,43.56,43.56,76456.0,37.8577,37.8664,37.797,37.797,76456.0
2019-12-16 12:45:00,43.56,43.59,43.55,43.58,157512.0,37.797,37.823,37.7883,37.8143,157512.0
2019-12-16 12:50:00,43.58,43.62,43.55,43.6,169694.0,37.8143,37.849,37.7883,37.8317,169694.0
2019-12-16 12:55:00,43.61,43.61,43.58,43.59,84105.0,37.8403,37.8403,37.8143,37.823,84105.0
2019-12-16 13:00:00,43.6,43.64,43.59,43.64,90314.0,37.8317,37.8664,37.823,37.8664,90314.0
2019-12-16 13:05:00,43.64,43.65,43.62,43.64,74884.0,37.8664,37.875,37.849,37.8664,74884.0
2019-12-16 13:10:00,43.64,43.64,43.62,43.63,68894.0,37.8664,37.8664,37.849,37.8577,68894.0
2019-12-16 13:15:00,43.64,43.65,43.61,43.62,80011.0,37.8664,37.875,37.8403,37.849,80011.0
2019-12-16 13:20:00,43.62,43.69,43.61,43.69,75498.0,37.849,37.9098,37.8403,37.9098,75498.0
2019-12-16 13:25:00,43.69,43.74,43.68,43.74,51765.0,37.9098,37.9531,37.9011,37.9531,51765.0
2019-12-16 13:30:00,43.74,43.75,43.7,43.73,85770.0,37.9531,37.9618,37.9184,37.9445,85770.0
2019-12-16 13:35:00,43.73,43.79,43.71,43.74,207039.0,37.9445,37.9965,37.9271,37.9531,207039.0
2019-12-16 13:40:00,43.74,43.76,43.73,43.76,132198.0,37.9531,37.9705,37.9445,37.9705,132198.0
2019-12-16 13:45:00,43.76,43.77,43.73,43.73,82995.0,37.9705,37.9792,37.9445,37.9445,82995.0
2019-12-16 13:50:00,43.73,43.76,43.7,43.76,103142.0,37.9445,37.9705,37.9184,37.9705,103142.0
2019-12-16 13:55:00,43.76,43.81,43.75,43.79,84067.0,37.9705,38.0139,37.9618,37.9965,84067.0
2019-12-16 14:00:00,43.79,43.81,43.77,43.8,124366.0,37.9965,38.0139,37.9792,38.0052,124366.0
2019-12-16 14:05:00,43.8,43.8,43.75,43.76,102426.0,38.0052,38.0052,37.9618,37.9705,102426.0
2019-12-16 14:10:00,43.75,43.77,43.74,43.75,59927.0,37.9618,37.9792,37.9531,37.9618,59927.0
2019-12-16 14:15:00,43.75,43.76,43.74,43.76,65461.0,37.9618,37.9705,37.9531,37.9705,65461.0
2019-12-16 14:20:00,43.76,43.76,43.73,43.74,83147.0,37.9705,37.9705,37.9445,37.9531,83147.0
2019-12-16 14:25:00,43.73,43.76,43.72,43.73,127823.0,37.9445,37.9705,37.9358,37.9445,127823.0
2019-12-16 14:30:00,43.74,43.74,43.73,43.74,71349.0,37.9531,37.9531,37.9445,37.9531,71349.0
2019-12-16 14:35:00,43.73,43.76,43.73,43.76,92917.0,37.9445,37.9705,37.9445,37.9705,92917.0
2019-12-16 14:40:00,43.75,43.76,43.73,43.75,69800.0,37.9618,37.9705,37.9445,37.9618,69800.0
2019-12-16 14:45:00,43.75,43.76,43.74,43.75,58143.0,37.9618,37.9705,37.9531,37.9618,58143.0
2019-12-16 14:50:00,43.75,43.76,43.69,43.69,104136.0,37.9618,37.9705,37.9098,37.9098,104136.0
2019-12-16 14:55:00,43.7,43.71,43.68,43.7,93537.0,37.9184,37.9271,37.9011,37.9184,93537.0
2019-12-16 15:00:00,43.7,43.71,43.67,43.71,137077.0,37.9184,37.9271,37.8924,37.9271,137077.0
2019-12-16 15:05:00,43.71,43.71,43.67,43.67,124673.0,37.9271,37.9271,37.8924,37.8924,124673.0
2019-12-16 15:10:00,43.68,43.7,43.66,43.69,106476.0,37.9011,37.9184,37.8837,37.9098,106476.0
2019-12-16 15:15:00,43.69,43.72,43.68,43.72,84236.0,37.9098,37.9358,37.9011,37.9358,84236.0
2019-12-16 15:20:00,43.72,43.74,43.65,43.65,152746.0,37.9358,37.9531,37.875,37.875,152746.0
2019-12-16 15:25:00,43.65,43.67,43.57,43.58,158035.0,37.875,37.8924,37.8056,37.8143,158035.0
2019-12-16 15:30:00,43.58,43.64,43.56,43.64,141542.0,37.8143,37.8664,37.797,37.8664,141542.0
2019-12-16 15:35:00,43.64,43.68,43.63,43.66,147565.0,37.8664,37.9011,37.8577,37.8837,147565.0
2019-12-16 15:40:00,43.66,43.67,43.63,43.66,96571.0,37.8837,37.8924,37.8577,37.8837,96571.0
2019-12-16 15:45:00,43.66,43.68,43.62,43.66,188747.0,37.8837,37.9011,37.849,37.8837,188747.0
2019-12-16 15:50:00,43.67,43.7,43.55,43.57,509162.0,37.8924,37.9184,37.7883,37.8056,509162.0
2019-12-16 15:55:00,43.57,43.57,43.52,43.54,898779.0,37.8056,37.8056,37.7622,37.7796,898779.0
2019-12-17 09:30:00,43.54,43.89,43.43,43.51,615136.0,37.7796,38.0833,37.6842,37.7536,615136.0
2019-12-17 09:35:00,43.51,43.65,43.47,43.6,260054.0,37.7536,37.875,37.7189,37.8317,260054.0
2019-12-17 09:40:00,43.61,43.68,43.55,43.58,207474.0,37.8403,37.9011,37.7883,37.8143,207474.0
2019-12-17 09:45:00,43.59,43.67,43.57,43.63,122431.0,37.823,37.8924,37.8056,37.8577,122431.0
2019-12-17 09:50:00,43.64,43.71,43.59,43.64,251431.0,37.8664,37.9271,37.823,37.8664,251431.0
2019-12-17 09:55:00,43.64,43.65,43.58,43.62,134305.0,37.8664,37.875,37.8143,37.849,134305.0
2019-12-17 10:00:00,43.61,43.66,43.57,43.61,223485.0,37.8403,37.8837,37.8056,37.8403,223485.0
2019-12-17 10:05:00,43.61,43.65,43.56,43.61,378503.0,37.8403,37.875,37.797,37.8403,378503.0
2019-12-17 10:10:00,43.61,43.66,43.59,43.64,193195.0,37.8403,37.8837,37.823,37.8664,193195.0
2019-12-17 10:15:00,43.64,43.7,43.61,43.69,153634.0,37.8664,37.9184,37.8403,37.9098,153634.0
2019-12-17 10:20:00,43.69,43.7,43.61,43.61,218434.0,37.9098,37.9184,37.8403,37.8403,218434.0
2019-12-17 10:25:00,43.61,43.64,43.57,43.57,163730.0,37.8403,37.8664,37.8056,37.8056,163730.0
2019-12-17 10:30:00,43.57,43.58,43.53,43.54,108620.0,37.8056,37.8143,37.7709,37.7796,108620.0
2019-12-17 10:35:00,43.53,43.55,43.51,43.53,78073.0,37.7709,37.7883,37.7536,37.7709,78073.0
2019-12-17 10:40:00,43.54,43.6,43.52,43.6,162041.0,37.7796,37.8317,37.7622,37.8317,162041.0
2019-12-17 10:45:00,43.6,43.61,43.53,43.54,142898.0,37.8317,37.8403,37.7709,37.7796,142898.0
2019-12-17 10:50:00,43.55,43.55,43.47,43.5,141020.0,37.7883,37.7883,37.7189,37.7449,141020.0
2019-12-17 10:55:00,43.5,43.5,43.46,43.48,109500.0,37.7449,37.7449,37.7102,37.7275,109500.0
2019-12-17 11:00:00,43.47,43.53,43.47,43.5,117554.0,37.7189,37.7709,37.7189,37.7449,117554.0
2019-12-17 11:05:00,43.5,43.5,43.43,43.43,113573.0,37.7449,37.7449,37.6842,37.6842,113573.0
2019-12-17 11:10:00,43.44,43.46,43.4,43.42,126127.0,37.6928,37.7102,37.6581,37.6755,126127.0
2019-12-17 11:15:00,43.42,43.43,43.37,43.4,156149.0,37.6755,37.6842,37.6321,37.6581,156149.0
2019-12-17 11:20:00,43.41,43.41,43.38,43.4,100072.0,37.6668,37.6668,37.6408,37.6581,100072.0
2019-12-17 11:25:00,43.4,43.4,43.34,43.37,303009.0,37.6581,37.6581,37.6061,37.6321,303009.0
2019-12-17 11:30:00,43.38,43.39,43.33,43.38,179193.0,37.6408,37.6494,37.5974,37.6408,179193.0
2019-12-17 11:35:00,43.38,43.42,43.37,43.4,98032.0,37.6408,37.6755,37.6321,37.6581,98032.0
2019-12-17 11:40:00,43.4,43.44,43.38,43.43,96442.0,37.6581,37.6928,37.6408,37.6842,96442.0
2019-12-17 11:45:00,43.43,43.48,43.42,43.45,90424.0,37.6842,37.7275,37.6755,37.7015,90424.0
2019-12-17 11:50:00,43.46,43.48,43.43,43.45,136633.0,37.7102,37.7275,37.6842,37.7015,136633.0
2019-12-17 11:55:00,43.45,43.52,43.44,43.48,99270.0,37.7015,37.7622,37.6928,37.7275,99270.0
2019-12-17 12:00:00,43.48,43.51,43.48,43.51,86828.0,37.7275,37.7536,37.7275,37.7536,86828.0
2019-12-17 12:05:00,43.51,43.51,43.46,43.49,82964.0,37.7536,37.7536,37.7102,37.7362,82964.0
2019-12-17 12:10:00,43.49,43.53,43.48,43.52,86457.0,37.7362,37.7709,37.7275,37.7622,86457.0
2019-12-17 12:15:00,43.52,43.53,43.5,43.52,73175.0,37.7622,37.7709,37.7449,37.7622,73175.0
2019-12-17 12:20:00,43.52,43.53,43.52,43.52,46759.0,37.7622,37.7709,37.7622,37.7622,46759.0
2019-12-17 12:25:00,43.52,43.53,43.49,43.5,83419.0,37.7622,37.7709,37.7362,37.7449,83419.0
2019-12-17 12:30:00,43.49,43.5,43.45,43.46,99293.0,37.7362,37.7449,37.7015,37.7102,99293.0
2019-12-17 12:35:00,43.47,43.48,43.45,43.47,93776.0,37.7189,37.7275,37.7015,37.7189,93776.0
2019-12-17 12:40:00,43.46,43.47,43.43,43.44,108155.0,37.7102,37.7189,37.6842,37.6928,108155.0
2019-12-17 12:45:00,43.44,43.44,43.38,43.38,67891.0,37.6928,37.6928,37.6408,37.6408,67891.0
2019-12-17 12:50:00,43.38,43.44,43.38,43.41,131698.0,37.6408,37.6928,37.6408,37.6668,131698.0
2019-12-17 12:55:00,43.4,43.49,43.4,43.47,99094.0,37.6581,37.7362,37.6581,37.7189,99094.0
2019-12-17 13:00:00,43.47,43.47,43.43,43.43,84832.0,37.7189,37.7189,37.6842,37.6842,84832.0
2019-12-17 13:05:00,43.43,43.44,43.4,43.4,40378.0,37.6842,37.6928,37.6581,37.6581,40378.0
2019-12-17 13:10:00,43.4,43.41,43.36,43.38,107228.0,37.6581,37.6668,37.6234,37.6408,107228.0
2019-12-17 13:15:00,43.37,43.4,43.37,43.37,71023.0,37.6321,37.6581,37.6321,37.6321,71023.0
2019-12-17 13:20:00,43.38,43.38,43.37,43.38,115218.0,37.6408,37.6408,37.6321,37.6408,115218.0
2019-12-17 13:25:00,43.38,43.38,43.34,43.35,279962.0,37.6408,37.6408,37.6061,37.6147,279962.0
2019-12-17 13:30:00,43.36,43.36,43.32,43.32,73224.0,37.6234,37.6234,37.5887,37.5887,73224.0
2019-12-17 13:35:00,43.32,43.37,43.32,43.33,116907.0,37.5887,37.6321,37.5887,37.5974,116907.0
2019-12-17 13:40:00,43.33,43.36,43.32,43.36,110308.0,37.5974,37.6234,37.5887,37.6234,110308.0
2019-12-17 13:45:00,43.35,43.35,43.28,43.28,155589.0,37.6147,37.6147,37.554,37.554,155589.0
2019-12-17 13:50:00,43.28,43.31,43.27,43.3,71031.0,37.554,37.58,37.5453,37.5714,71031.0
2019-12-17 13:55:00,43.3,43.31,43.28,43.3,210839.0,37.5714,37.58,37.554,37.5714,210839.0
2019-12-17 14:00:00,43.29,43.33,43.29,43.3,169540.0,37.5627,37.5974,37.5627,37.5714,169540.0
2019-12-17 14:05:00,43.3,43.33,43.3,43.33,108987.0,37.5714,37.5974,37.5714,37.5974,108987.0
2019-12-17 14:10:00,43.32,43.37,43.32,43.36,99586.0,37.5887,37.6321,37.5887,37.6234,99586.0
2019-12-17 14:15:00,43.36,43.37,43.35,43.37,121993.0,37.6234,37.6321,37.6147,37.6321,121993.0
2019-12-17 14:20:00,43.37,43.37,43.35,43.37,94181.0,37.6321,37.6321,37.6147,37.6321,94181.0
2019-12-17 14:25:00,43.37,43.4,43.36,43.39,100104.0,37.6321,37.6581,37.6234,37.6494,100104.0
2019-12-17 14:30:00,43.4,43.4,43.37,43.37,103572.0,37.6581,37.6581,37.6321,37.6321,103572.0
2019-12-17 14:35:00,43.37,43.38,43.37,43.38,75531.0,37.6321,37.6408,37.6321,37.6408,75531.0
2019-12-17 14:40:00,43.38,43.45,43.35,43.44,209571.0,37.6408,37.7015,37.6147,37.6928,209571.0
2019-12-17 14:45:00,43.43,43.5,43.42,43.48,161096.0,37.6842,37.7449,37.6755,37.7275,161096.0
2019-12-17 14:50:00,43.47,43.48,43.44,43.44,59344.0,37.7189,37.7275,37.6928,37.6928,59344.0
2019-12-17 14:55:00,43.45,43.49,43.44,43.47,159978.0,37.7015,37.7362,37.6928,37.7189,159978.0
2019-12-17 15:00:00,43.46,43.47,43.42,43.43,157985.0,37.7102,37.7189,37.6755,37.6842,157985.0
2019-12-17 15:05:00,43.42,43.49,43.42,43.48,231266.0,37.6755,37.7362,37.6755,37.7275,231266.0
2019-12-17 15:10:00,43.48,43.53,43.47,43.48,325718.0,37.7275,37.7709,37.7189,37.7275,325718.0
2019-12-17 15:15:00,43.49,43.5,43.47,43.49,159388.0,37.7362,37.7449,37.7189,37.7362,159388.0
2019-12-17 15:20:00,43.49,43.52,43.48,43.51,142210.0,37.7362,37.7622,37.7275,37.7536,142210.0
2019-12-17 15:25:00,43.51,43.51,43.47,43.48,132719.0,37.7536,37.7536,37.7189,37.7275,132719.0
2019-12-17 15:30:00,43.47,43.49,43.44,43.45,147238.0,37.7189,37.7362,37.6928,37.7015,147238.0
2019-12-17 15:35:00,43.45,43.49,43.44,43.48,216052.0,37.7015,37.7362,37.6928,37.7275,216052.0
2019-12-17 15:40:00,43.48,43.49,43.44,43.45,151953.0,37.7275,37.7362,37.6928,37.7015,151953.0
2019-12-17 15:45:00,43.45,43.46,43.41,43.41,176867.0,37.7015,37.7102,37.6668,37.6668,176867.0
2019-12-17 15:50:00,43.42,43.46,43.39,43.39,337566.0,37.6755,37.7102,37.6494,37.6494,337566.0
2019-12-17 15:55:00,43.4,43.41,43.34,43.38,798508.0,37.6581,37.6668,37.6061,37.6408,798508.0
2019-12-18 09:30:00,43.45,43.58,43.36,43.55,904861.0,37.7015,37.8143,37.6234,37.7883,904861.0
2019-12-18 09:35:00,43.55,43.8,43.49,43.8,908450.0,37.7883,38.0052,37.7362,38.0052,908450.0
2019-12-18 09:40:00,43.8,43.88,43.75,43.77,818655.0,38.0052,38.0746,37.9618,37.9792,818655.0
2019-12-18 09:45:00,43.77,43.77,43.6,43.63,293052.0,37.9792,37.9792,37.8317,37.8577,293052.0
2019-12-18 09:50:00,43.63,43.64,43.59,43.63,139583.0,37.8577,37.8664,37.823,37.8577,139583.0
2019-12-18 09:55:00,43.63,43.65,43.58,43.58,79667.0,37.8577,37.875,37.8143,37.8143,79667.0
2019-12-18 10:00:00,43.59,43.72,43.54,43.72,260504.0,37.823,37.9358,37.7796,37.9358,260504.0
2019-12-18 10:05:00,43.72,43.74,43.66,43.66,244795.0,37.9358,37.9531,37.8837,37.8837,244795.0
2019-12-18 10:10:00,43.66,43.67,43.64,43.67,59131.0,37.8837,37.8924,37.8664,37.8924,59131.0
2019-12-18 10:15:00,43.66,43.68,43.64,43.66,81314.0,37.8837,37.9011,37.8664,37.8837,81314.0
2019-12-18 10:20:00,43.66,43.69,43.63,43.65,114213.0,37.8837,37.9098,37.8577,37.875,114213.0
2019-12-18 10:25:00,43.65,43.68,43.63,43.66,171690.0,37.875,37.9011,37.8577,37.8837,171690.0
2019-12-18 10:30:00,43.65,43.7,43.65,43.69,96343.0,37.875,37.9184,37.875,37.9098,96343.0
2019-12-18 10:35:00,43.69,43.69,43.64,43.66,206699.0,37.9098,37.9098,37.8664,37.8837,206699.0
2019-12-18 10:40:00,43.66,43.7,43.63,43.67,331301.0,37.8837,37.9184,37.8577,37.8924,331301.0
2019-12-18 10:45:00,43.67,43.69,43.66,43.66,701088.0,37.8924,37.9098,37.8837,37.8837,701088.0
2019-12-18 10:50:00,43.66,43.72,43.66,43.71,133894.0,37.8837,37.9358,37.8837,37.9271,133894.0
2019-12-18 10:55:00,43.71,43.75,43.7,43.71,116478.0,37.9271,37.9618,37.9184,37.9271,116478.0
2019-12-18 11:00:00,43.7,43.73,43.7,43.73,116043.0,37.9184,37.9445,37.9184,37.9445,116043.0
2019-12-18 11:05:00,43.73,43.73,43.68,43.71,105176.0,37.9445,37.9445,37.9011,37.9271,105176.0
2019-12-18 11:10:00,43.71,43.71,43.65,43.66,200992.0,37.9271,37.9271,37.875,37.8837,200992.0
2019-12-18 11:15:00,43.66,43.78,43.66,43.73,360922.0,37.8837,37.9878,37.8837,37.9445,360922.0
2019-12-18 11:20:00,43.73,43.77,43.72,43.76,93640.0,37.9445,37.9792,37.9358,37.9705,93640.0
2019-12-18 11:25:00,43.77,43.77,43.72,43.73,420813.0,37.9792,37.9792,37.9358,37.9445,420813.0
2019-12-18 11:30:00,43.73,43.77,43.71,43.73,192434.0,37.9445,37.9792,37.9271,37.9445,192434.0
2019-12-18 11:35:00,43.73,43.74,43.69,43.73,104796.0,37.9445,37.9531,37.9098,37.9445,104796.0
2019-12-18 11:40:00,43.73,43.81,43.73,43.79,146550.0,37.9445,38.0139,37.9445,37.9965,146550.0
2019-12-18 11:45:00,43.79,43.82,43.74,43.78,382381.0,37.9965,38.0226,37.9531,37.9878,382381.0
2019-12-18 11:50:00,43.77,43.8,43.74,43.75,280009.0,37.9792,38.0052,37.9531,37.9618,280009.0
2019-12-18 11:55:00,43.75,43.75,43.7,43.71,679932.0,37.9618,37.9618,37.9184,37.9271,679932.0
2019-12-18 12:00:00,43.71,43.75,43.68,43.75,267191.0,37.9271,37.9618,37.9011,37.9618,267191.0
2019-12-18 12:05:00,43.75,43.76,43.72,43.73,124636.0,37.9618,37.9705,37.9358,37.9445,124636.0
2019-12-18 12:10:00,43.72,43.75,43.71,43.75,94132.0,37.9358,37.9618,37.9271,37.9618,94132.0
2019-12-18 12:15:00,43.74,43.74,43.68,43.69,137843.0,37.9531,37.9531,37.9011,37.9098,137843.0
2019-12-18 12:20:00,43.69,43.71,43.67,43.71,89374.0,37.9098,37.9271,37.8924,37.9271,89374.0
2019-12-18 12:25:00,43.71,43.71,43.68,43.7,85854.0,37.9271,37.9271,37.9011,37.9184,85854.0
2019-12-18 12:30:00,43.7,43.7,43.67,43.69,105211.0,37.9184,37.9184,37.8924,37.9098,105211.0
2019-12-18 12:35:00,43.69,43.74,43.68,43.73,204333.0,37.9098,37.9531,37.9011,37.9445,204333.0
2019-12-18 12:40:00,43.73,43.76,43.72,43.73,140472.0,37.9445,37.9705,37.9358,37.9445,140472.0
2019-12-18 12:45:00,43.73,43.76,43.73,43.76,87602.0,37.9445,37.9705,37.9445,37.9705,87602.0
2019-12-18 12:50:00,43.76,43.76,43.72,43.74,84687.0,37.9705,37.9705,37.9358,37.9531,84687.0
2019-12-18 12:55:00,43.73,43.76,43.73,43.74,68554.0,37.9445,37.9705,37.9445,37.9531,68554.0
2019-12-18 13:00:00,43.75,43.76,43.74,43.76,76842.0,37.9618,37.9705,37.9531,37.9705,76842.0
2019-12-18 13:05:00,43.76,43.76,43.72,43.73,148795.0,37.9705,37.9705,37.9358,37.9445,148795.0
2019-12-18 13:10:00,43.73,43.74,43.7,43.71,69907.0,37.9445,37.9531,37.9184,37.9271,69907.0
2019-12-18 13:15:00,43.71,43.74,43.7,43.73,127506.0,37.9271,37.9531,37.9184,37.9445,127506.0
2019-12-18 13:20:00,43.73,43.74,43.71,43.73,80179.0,37.9445,37.9531,37.9271,37.9445,80179.0
2019-12-18 13:25:00,43.73,43.73,43.64,43.68,660789.0,37.9445,37.9445,37.8664,37.9011,660789.0
2019-12-18 13:30:00,43.68,43.7,43.67,43.7,197182.0,37.9011,37.9184,37.8924,37.9184,197182.0
2019-12-18 13:35:00,43.7,43.74,43.68,43.7,257398.0,37.9184,37.9531,37.9011,37.9184,257398.0
2019-12-18 13:40:00,43.69,43.69,43.65,43.66,161037.0,37.9098,37.9098,37.875,37.8837,161037.0
2019-12-18 13:45:00,43.66,43.67,43.62,43.63,405060.0,37.8837,37.8924,37.849,37.8577,405060.0
2019-12-18 13:50:00,43.63,43.64,43.59,43.63,280975.0,37.8577,37.8664,37.823,37.8577,280975.0
2019-12-18 13:55:00,43.63,43.64,43.55,43.55,77268.0,37.8577,37.8664,37.7883,37.7883,77268.0
2019-12-18 14:00:00,43.55,43.56,43.45,43.46,132365.0,37.7883,37.797,37.7015,37.7102,132365.0
2019-12-18 14:05:00,43.46,43.46,43.33,43.4,290679.0,37.7102,37.7102,37.5974,37.6581,290679.0
2019-12-18 14:10:00,43.4,43.45,43.37,43.43,127917.0,37.6581,37.7015,37.6321,37.6842,127917.0
2019-12-18 14:15:00,43.43,43.48,43.42,43.43,144794.0,37.6842,37.7275,37.6755,37.6842,144794.0
2019-12-18 14:20:00,43.42,43.49,43.41,43.46,131537.0,37.6755,37.7362,37.6668,37.7102,131537.0
2019-12-18 14:25:00,43.47,43.49,43.46,43.46,178884.0,37.7189,37.7362,37.7102,37.7102,178884.0
2019-12-18 14:30:00,43.46,43.48,43.44,43.46,112493.0,37.7102,37.7275,37.6928,37.7102,112493.0
2019-12-18 14:35:00,43.45,43.47,43.41,43.41,141352.0,37.7015,37.7189,37.6668,37.6668,141352.0
2019-12-18 14:40:00,43.41,43.42,43.31,43.32,227484.0,37.6668,37.6755,37.58,37.5887,227484.0
2019-12-18 14:45:00,43.33,43.34,43.26,43.29,221001.0,37.5974,37.6061,37.5366,37.5627,221001.0
2019-12-18 14:50:00,43.29,43.3,43.23,43.26,266802.0,37.5627,37.5714,37.5106,37.5366,266802.0
2019-12-18 14:55:00,43.25,43.37,43.24,43.37,290927.0,37.528,37.6321,37.5193,37.6321,290927.0
2019-12-18 15:00:00,43.37,43.39,43.34,43.38,99759.0,37.6321,37.6494,37.6061,37.6408,99759.0
2019-12-18 15:05:00,43.39,43.42,43.37,43.41,342015.0,37.6494,37.6755,37.6321,37.6668,342015.0
2019-12-18 15:10:00,43.4,43.41,43.33,43.34,171102.0,37.6581,37.6668,37.5974,37.6061,171102.0
2019-12-18 15:15:00,43.34,43.36,43.31,43.34,153960.0,37.6061,37.6234,37.58,37.6061,153960.0
2019-12-18 15:20:00,43.34,43.34,43.31,43.31,151869.0,37.6061,37.6061,37.58,37.58,151869.0
2019-12-18 15:25:00,43.31,43.33,43.29,43.32,324816.0,37.58,37.5974,37.5627,37.5887,324816.0
2019-12-18 15:30:00,43.33,43.33,43.27,43.27,179043.0,37.5974,37.5974,37.5453,37.5453,179043.0
2019-12-18 15:35:00,43.27,43.3,43.26,43.28,343618.0,37.5453,37.5714,37.5366,37.554,343618.0
2019-12-18 15:40:00,43.28,43.32,43.27,43.32,398258.0,37.554,37.5887,37.5453,37.5887,398258.0
2019-12-18 15:45:00,43.32,43.32,43.23,43.24,365830.0,37.5887,37.5887,37.5106,37.5193,365830.0
2019-12-18 15:50:00,43.23,43.26,43.13,43.15,1650073.0,37.5106,37.5366,37.4238,37.4412,1650073.0
2019-12-18 15:55:00,43.15,43.22,43.14,43.2,1148020.0,37.4412,37.5019,37.4325,37.4846,1148020.0
2019-12-19 09:30:00,43.3,43.44,43.2,43.21,383522.0,37.5714,37.6928,37.4846,37.4933,383522.0
2019-12-19 09:35:00,43.21,43.22,43.02,43.05,209022.0,37.4933,37.5019,37.3284,37.3544,209022.0
2019-12-19 09:40:00,43.06,43.23,43.05,43.09,240182.0,37.3631,37.5106,37.3544,37.3891,240182.0
2019-12-19 09:45:00,43.09,43.16,43.07,43.14,172676.0,37.3891,37.4499,37.3718,37.4325,172676.0
2019-12-19 09:50:00,43.13,43.22,43.13,43.21,159805.0,37.4238,37.5019,37.4238,37.4933,159805.0
2019-12-19 09:55:00,43.22,43.26,43.16,43.16,167936.0,37.5019,37.5366,37.4499,37.4499,167936.0
2019-12-19 10:00:00,43.16,43.2,43.15,43.19,133634.0,37.4499,37.4846,37.4412,37.4759,133634.0
2019-12-19 10:05:00,43.19,43.19,43.08,43.16,157009.0,37.4759,37.4759,37.3805,37.4499,157009.0
2019-12-19 10:10:00,43.16,43.2,43.15,43.19,112959.0,37.4499,37.4846,37.4412,37.4759,112959.0
2019-12-19 10:15:00,43.19,43.21,43.11,43.12,117037.0,37.4759,37.4933,37.4065,37.4152,117037.0
2019-12-19 10:20:00,43.12,43.23,43.11,43.22,122494.0,37.4152,37.5106,37.4065,37.5019,122494.0
2019-12-19 10:25:00,43.23,43.24,43.18,43.19,138013.0,37.5106,37.5193,37.4672,37.4759,138013.0
2019-12-19 10:30:00,43.19,43.25,43.16,43.25,116714.0,37.4759,37.528,37.4499,37.528,116714.0
2019-12-19 10:35:00,43.26,43.3,43.25,43.27,75932.0,37.5366,37.5714,37.528,37.5453,75932.0
2019-12-19 10:40:00,43.27,43.32,43.25,43.29,116954.0,37.5453,37.5887,37.528,37.5627,116954.0
2019-12-19 10:45:00,43.28,43.36,43.28,43.35,171497.0,37.554,37.6234,37.554,37.6147,171497.0
2019-12-19 10:50:00,43.35,43.36,43.31,43.34,125592.0,37.6147,37.6234,37.58,37.6061,125592.0
2019-12-19 10:55:00,43.35,43.39,43.32,43.34,185368.0,37.6147,37.6494,37.5887,37.6061,185368.0
2019-12-19 11:00:00,43.34,43.4,43.34,43.4,172816.0,37.6061,37.6581,37.6061,37.6581,172816.0
2019-12-19 11:05:00,43.4,43.42,43.38,43.41,143526.0,37.6581,37.6755,37.6408,37.6668,143526.0
2019-12-19 11:10:00,43.41,43.48,43.41,43.47,173376.0,37.6668,37.7275,37.6668,37.7189,173376.0
2019-12-19 11:15:00,43.47,43.57,43.46,43.55,127764.0,37.7189,37.8056,37.7102,37.7883,127764.0
2019-12-19 11:20:00,43.55,43.6,43.53,43.57,389517.0,37.7883,37.8317,37.7709,37.8056,389517.0
2019-12-19 11:25:00,43.57,43.6,43.52,43.6,131439.0,37.8056,37.8317,37.7622,37.8317,131439.0
2019-12-19 11:30:00,43.6,43.6,43.52,43.55,159198.0,37.8317,37.8317,37.7622,37.7883,159198.0
2019-12-19 11:35:00,43.55,43.56,43.49,43.5,161499.0,37.7883,37.797,37.7362,37.7449,161499.0
2019-12-19 11:40:00,43.49,43.51,43.48,43.49,108041.0,37.7362,37.7536,37.7275,37.7362,108041.0
2019-12-19 11:45:00,43.49,43.5,43.48,43.5,104791.0,37.7362,37.7449,37.7275,37.7449,104791.0
2019-12-19 11:50:00,43.5,43.52,43.49,43.52,104980.0,37.7449,37.7622,37.7362,37.7622,104980.0
2019-12-19 11:55:00,43.51,43.52,43.49,43.5,54645.0,37.7536,37.7622,37.7362,37.7449,54645.0
2019-12-19 12:00:00,43.49,43.54,43.49,43.54,115920.0,37.7362,37.7796,37.7362,37.7796,115920.0
2019-12-19 12:05:00,43.55,43.55,43.52,43.53,75687.0,37.7883,37.7883,37.7622,37.7709,75687.0
2019-12-19 12:10:00,43.53,43.54,43.52,43.52,117249.0,37.7709,37.7796,37.7622,37.7622,117249.0
2019-12-19 12:15:00,43.53,43.53,43.51,43.52,69136.0,37.7709,37.7709,37.7536,37.7622,69136.0
2019-12-19 12:20:00,43.52,43.52,43.48,43.5,62042.0,37.7622,37.7622,37.7275,37.7449,62042.0
2019-12-19 12:25:00,43.49,43.53,43.49,43.49,70049.0,37.7362,37.7709,37.7362,37.7362,70049.0
2019-12-19 12:30:00,43.49,43.53,43.48,43.52,91776.0,37.7362,37.7709,37.7275,37.7622,91776.0
2019-12-19 12:35:00,43.51,43.52,43.49,43.51,70634.0,37.7536,37.7622,37.7362,37.7536,70634.0
2019-12-19 12:40:00,43.5,43.5,43.48,43.5,90486.0,37.7449,37.7449,37.7275,37.7449,90486.0
2019-12-19 12:45:00,43.49,43.5,43.48,43.5,53666.0,37.7362,37.7449,37.7275,37.7449,53666.0
2019-12-19 12:50:00,43.5,43.5,43.45,43.46,58200.0,37.7449,37.7449,37.7015,37.7102,58200.0
2019-12-19 12:55:00,43.46,43.47,43.43,43.44,54810.0,37.7102,37.7189,37.6842,37.6928,54810.0
2019-12-19 13:00:00,43.44,43.45,43.43,43.44,99794.0,37.6928,37.7015,37.6842,37.6928,99794.0
2019-12-19 13:05:00,43.44,43.49,43.44,43.48,59432.0,37.6928,37.7362,37.6928,37.7275,59432.0
2019-12-19 13:10:00,43.48,43.49,43.46,43.47,61537.0,37.7275,37.7362,37.7102,37.7189,61537.0
2019-12-19 13:15:00,43.47,43.51,43.45,43.5,99592.0,37.7189,37.7536,37.7015,37.7449,99592.0
2019-12-19 13:20:00,43.5,43.5,43.46,43.46,41177.0,37.7449,37.7449,37.7102,37.7102,41177.0
2019-12-19 13:25:00,43.46,43.49,43.46,43.48,85415.0,37.7102,37.7362,37.7102,37.7275,85415.0
2019-12-19 13:30:00,43.48,43.51,43.47,43.51,122998.0,37.7275,37.7536,37.7189,37.7536,122998.0
2019-12-19 13:35:00,43.51,43.52,43.47,43.49,62829.0,37.7536,37.7622,37.7189,37.7362,62829.0
2019-12-19 13:40:00,43.48,43.51,43.48,43.51,47765.0,37.7275,37.7536,37.7275,37.7536,47765.0
2019-12-19 13:45:00,43.51,43.54,43.49,43.54,151916.0,37.7536,37.7796,37.7362,37.7796,151916.0
2019-12-19 13:50:00,43.54,43.54,43.52,43.52,77165.0,37.7796,37.7796,37.7622,37.7622,77165.0
2019-12-19 13:55:00,43.52,43.58,43.52,43.58,85536.0,37.7622,37.8143,37.7622,37.8143,85536.0
2019-12-19 14:00:00,43.58,43.58,43.54,43.55,66000.0,37.8143,37.8143,37.7796,37.7883,66000.0
2019-12-19 14:05:00,43.56,43.56,43.49,43.5,101720.0,37.797,37.797,37.7362,37.7449,101720.0
2019-12-19 14:10:00,43.5,43.54,43.49,43.54,110704.0,37.7449,37.7796,37.7362,37.7796,110704.0
2019-12-19 14:15:00,43.54,43.54,43.5,43.51,59220.0,37.7796,37.7796,37.7449,37.7536,59220.0
2019-12-19 14:20:00,43.52,43.61,43.51,43.57,129518.0,37.7622,37.8403,37.7536,37.8056,129518.0
2019-12-19 14:25:00,43.58,43.58,43.51,43.52,139750.0,37.8143,37.8143,37.7536,37.7622,139750.0
2019-12-19 14:30:00,43.51,43.53,43.48,43.48,200355.0,37.7536,37.7709,37.7275,37.7275,200355.0
2019-12-19 14:35:00,43.49,43.52,43.48,43.49,94127.0,37.7362,37.7622,37.7275,37.7362,94127.0
2019-12-19 14:40:00,43.49,43.5,43.48,43.48,94411.0,37.7362,37.7449,37.7275,37.7275,94411.0
2019-12-19 14:45:00,43.48,43.49,43.45,43.46,131676.0,37.7275,37.7362,37.7015,37.7102,131676.0
2019-12-19 14:50:00,43.46,43.47,43.43,43.46,133762.0,37.7102,37.7189,37.6842,37.7102,133762.0
2019-12-19 14:55:00,43.46,43.5,43.45,43.47,187525.0,37.7102,37.7449,37.7015,37.7189,187525.0
2019-12-19 15:00:00,43.47,43.49,43.44,43.45,195553.0,37.7189,37.7362,37.6928,37.7015,195553.0
2019-12-19 15:05:00,43.45,43.49,43.44,43.47,112032.0,37.7015,37.7362,37.6928,37.7189,112032.0
2019-12-19 15:10:00,43.48,43.48,43.46,43.47,116044.0,37.7275,37.7275,37.7102,37.7189,116044.0
2019-12-19 15:15:00,43.46,43.49,43.45,43.46,138652.0,37.7102,37.7362,37.7015,37.7102,138652.0
2019-12-19 15:20:00,43.46,43.47,43.46,43.47,68716.0,37.7102,37.7189,37.7102,37.7189,68716.0
2019-12-19 15:25:00,43.46,43.5,43.45,43.5,110733.0,37.7102,37.7449,37.7015,37.7449,110733.0
2019-12-19 15:30:00,43.5,43.52,43.48,43.49,217813.0,37.7449,37.7622,37.7275,37.7362,217813.0
2019-12-19 15:35:00,43.49,43.51,43.47,43.51,223042.0,37.7362,37.7536,37.7189,37.7536,223042.0
2019-12-19 15:40:00,43.51,43.51,43.48,43.5,171647.0,37.7536,37.7536,37.7275,37.7449,171647.0
2019-12-19 15:45:00,43.5,43.52,43.49,43.5,410459.0,37.7449,37.7622,37.7362,37.7449,410459.0
2019-12-19 15:50:00,43.49,43.6,43.46,43.6,757936.0,37.7362,37.8317,37.7102,37.8317,757936.0
2019-12-19 15:55:00,43.6,43.65,43.6,43.64,1041751.0,37.8317,37.875,37.8317,37.8664,1041751.0
2019-12-20 09:30:00,43.9,43.92,43.23,43.54,6756320.0,38.092,38.1093,37.5106,37.7796,6756320.0
2019-12-20 09:35:00,43.55,43.64,43.48,43.52,487913.0,37.7883,37.8664,37.7275,37.7622,487913.0
2019-12-20 09:40:00,43.52,43.61,43.39,43.49,503020.0,37.7622,37.8403,37.6494,37.7362,503020.0
2019-12-20 09:45:00,43.5,43.62,43.49,43.61,254059.0,37.7449,37.849,37.7362,37.8403,254059.0
2019-12-20 09:50:00,43.62,43.76,43.56,43.58,192366.0,37.849,37.9705,37.797,37.8143,192366.0
2019-12-20 09:55:00,43.58,43.58,43.39,43.41,273985.0,37.8143,37.8143,37.6494,37.6668,273985.0
2019-12-20 10:00:00,43.41,43.54,43.39,43.52,237895.0,37.6668,37.7796,37.6494,37.7622,237895.0
2019-12-20 10:05:00,43.51,43.56,43.47,43.55,92159.0,37.7536,37.797,37.7189,37.7883,92159.0
2019-12-20 10:10:00,43.55,43.55,43.47,43.53,76978.0,37.7883,37.7883,37.7189,37.7709,76978.0
2019-12-20 10:15:00,43.53,43.61,43.47,43.59,100411.0,37.7709,37.8403,37.7189,37.823,100411.0
2019-12-20 10:20:00,43.59,43.64,43.57,43.62,107237.0,37.823,37.8664,37.8056,37.849,107237.0
2019-12-20 10:25:00,43.62,43.64,43.58,43.62,104686.0,37.849,37.8664,37.8143,37.849,104686.0
2019-12-20 10:30:00,43.62,43.63,43.56,43.61,100094.0,37.849,37.8577,37.797,37.8403,100094.0
2019-12-20 10:35:00,43.61,43.62,43.57,43.6,67159.0,37.8403,37.849,37.8056,37.8317,67159.0
2019-12-20 10:40:00,43.6,43.64,43.6,43.62,120796.0,37.8317,37.8664,37.8317,37.849,120796.0
2019-12-20 10:45:00,43.61,43.66,43.59,43.63,148079.0,37.8403,37.8837,37.823,37.8577,148079.0
2019-12-20 10:50:00,43.63,43.66,43.62,43.63,73616.0,37.8577,37.8837,37.849,37.8577,73616.0
2019-12-20 10:55:00,43.63,43.65,43.61,43.64,84261.0,37.8577,37.875,37.8403,37.8664,84261.0
2019-12-20 11:00:00,43.63,43.65,43.61,43.64,83823.0,37.8577,37.875,37.8403,37.8664,83823.0
2019-12-20 11:05:00,43.65,43.72,43.64,43.71,111080.0,37.875,37.9358,37.8664,37.9271,111080.0
2019-12-20 11:10:00,43.71,43.78,43.7,43.73,125227.0,37.9271,37.9878,37.9184,37.9445,125227.0
2019-12-20 11:15:00,43.73,43.77,43.72,43.76,166289.0,37.9445,37.9792,37.9358,37.9705,166289.0
2019-12-20 11:20:00,43.76,43.83,43.75,43.82,88898.0,37.9705,38.0312,37.9618,38.0226,88898.0
2019-12-20 11:25:00,43.82,43.85,43.8,43.83,103322.0,38.0226,38.0486,38.0052,38.0312,103322.0
2019-12-20 11:30:00,43.83,43.93,43.82,43.92,177934.0,38.0312,38.118,38.0226,38.1093,177934.0
2019-12-20 11:35:00,43.92,43.92,43.82,43.84,108775.0,38.1093,38.1093,38.0226,38.0399,108775.0
2019-12-20 11:40:00,43.84,43.88,43.82,43.86,399326.0,38.0399,38.0746,38.0226,38.0573,399326.0
2019-12-20 11:45:00,43.86,43.87,43.84,43.85,97915.0,38.0573,38.0659,38.0399,38.0486,97915.0
2019-12-20 11:50:00,43.86,43.87,43.84,43.84,86032.0,38.0573,38.0659,38.0399,38.0399,86032.0
2019-12-20 11:55:00,43.84,43.85,43.81,43.85,116420.0,38.0399,38.0486,38.0139,38.0486,116420.0
2019-12-20 12:00:00,43.84,43.85,43.8,43.8,53044.0,38.0399,38.0486,38.0052,38.0052,53044.0
2019-12-20 12:05:00,43.81,43.83,43.79,43.83,117007.0,38.0139,38.0312,37.9965,38.0312,117007.0
2019-12-20 12:10:00,43.83,43.9,43.82,43.89,130721.0,38.0312,38.092,38.0226,38.0833,130721.0
2019-12-20 12:15:00,43.89,43.89,43.85,43.86,112270.0,38.0833,38.0833,38.0486,38.0573,112270.0
2019-12-20 12:20:00,43.87,43.91,43.86,43.91,50887.0,38.0659,38.1007,38.0573,38.1007,50887.0
2019-12-20 12:25:00,43.91,43.95,43.88,43.89,105220.0,38.1007,38.1354,38.0746,38.0833,105220.0
2019-12-20 12:30:00,43.89,43.91,43.88,43.88,64882.0,38.0833,38.1007,38.0746,38.0746,64882.0
2019-12-20 12:35:00,43.89,43.89,43.85,43.85,130300.0,38.0833,38.0833,38.0486,38.0486,130300.0
2019-12-20 12:40:00,43.85,43.9,43.84,43.88,121185.0,38.0486,38.092,38.0399,38.0746,121185.0
2019-12-20 12:45:00,43.88,43.88,43.85,43.87,52863.0,38.0746,38.0746,38.0486,38.0659,52863.0
2019-12-20 12:50:00,43.86,43.86,43.82,43.84,108080.0,38.0573,38.0573,38.0226,38.0399,108080.0
2019-12-20 12:55:00,43.84,43.86,43.81,43.84,136921.0,38.0399,38.0573,38.0139,38.0399,136921.0
2019-12-20 13:00:00,43.84,43.88,43.84,43.88,104183.0,38.0399,38.0746,38.0399,38.0746,104183.0
2019-12-20 13:05:00,43.88,43.93,43.87,43.91,117640.0,38.0746,38.118,38.0659,38.1007,117640.0
2019-12-20 13:10:00,43.91,43.96,43.91,43.95,205269.0,38.1007,38.144,38.1007,38.1354,205269.0
2019-12-20 13:15:00,43.95,43.96,43.93,43.94,67085.0,38.1354,38.144,38.118,38.1267,67085.0
2019-12-20 13:20:00,43.94,43.97,43.9,43.91,202689.0,38.1267,38.1527,38.092,38.1007,202689.0
2019-12-20 13:25:00,43.91,43.93,43.89,43.9,93397.0,38.1007,38.118,38.0833,38.092,93397.0
2019-12-20 13:30:00,43.9,43.94,43.87,43.93,173915.0,38.092,38.1267,38.0659,38.118,173915.0
2019-12-20 13:35:00,43.92,43.98,43.92,43.98,80674.0,38.1093,38.1614,38.1093,38.1614,80674.0
2019-12-20 13:40:00,43.98,44.0,43.95,43.95,107564.0,38.1614,38.1787,38.1354,38.1354,107564.0
2019-12-20 13:45:00,43.96,43.98,43.92,43.98,80829.0,38.144,38.1614,38.1093,38.1614,80829.0
2019-12-20 13:50:00,43.98,43.98,43.94,43.96,68053.0,38.1614,38.1614,38.1267,38.144,68053.0
2019-12-20 13:55:00,43.96,44.0,43.95,44.0,142587.0,38.144,38.1787,38.1354,38.1787,142587.0
2019-12-20 14:00:00,44.0,44.0,43.92,43.95,98607.0,38.1787,38.1787,38.1093,38.1354,98607.0
2019-12-20 14:05:00,43.95,43.99,43.94,43.97,186667.0,38.1354,38.1701,38.1267,38.1527,186667.0
2019-12-20 14:10:00,43.97,44.0,43.96,44.0,181440.0,38.1527,38.1787,38.144,38.1787,181440.0
2019-12-20 14:15:00,44.0,44.01,43.97,44.0,145361.0,38.1787,38.1874,38.1527,38.1787,145361.0
2019-12-20 14:20:00,44.0,44.0,43.96,43.98,142764.0,38.1787,38.1787,38.144,38.1614,142764.0
2019-12-20 14:25:00,43.97,43.99,43.97,43.98,57119.0,38.1527,38.1701,38.1527,38.1614,57119.0
2019-12-20 14:30:00,43.98,44.0,43.97,44.0,111691.0,38.1614,38.1787,38.1527,38.1787,111691.0
2019-12-20 14:35:00,44.0,44.0,43.99,44.0,46342.0,38.1787,38.1787,38.1701,38.1787,46342.0
2019-12-20 14:40:00,44.0,44.02,43.95,44.01,132181.0,38.1787,38.1961,38.1354,38.1874,132181.0
2019-12-20 14:45:00,44.01,44.02,43.95,43.95,88910.0,38.1874,38.1961,38.1354,38.1354,88910.0
2019-12-20 14:50:00,43.95,44.01,43.94,44.01,141576.0,38.1354,38.1874,38.1267,38.1874,141576.0
2019-12-20 14:55:00,44.01,44.03,44.0,44.02,115051.0,38.1874,38.2048,38.1787,38.1961,115051.0
2019-12-20 15:00:00,44.02,44.03,44.0,44.02,133161.0,38.1961,38.2048,38.1787,38.1961,133161.0
2019-12-20 15:05:00,44.01,44.03,44.01,44.02,81111.0,38.1874,38.2048,38.1874,38.1961,81111.0
2019-12-20 15:10:00,44.02,44.03,44.01,44.01,115619.0,38.1961,38.2048,38.1874,38.1874,115619.0
2019-12-20 15:15:00,44.02,44.02,43.97,43.98,149113.0,38.1961,38.1961,38.1527,38.1614,149113.0
2019-12-20 15:20:00,43.98,43.99,43.92,43.95,176429.0,38.1614,38.1701,38.1093,38.1354,176429.0
2019-12-20 15:25:00,43.95,43.99,43.94,43.98,145315.0,38.1354,38.1701,38.1267,38.1614,145315.0
2019-12-20 15:30:00,43.98,43.99,43.96,43.96,200506.0,38.1614,38.1701,38.144,38.144,200506.0
2019-12-20 15:35:00,43.97,43.99,43.96,43.98,168517.0,38.1527,38.1701,38.144,38.1614,168517.0
2019-12-20 15:40:00,43.98,43.99,43.94,43.95,250567.0,38.1614,38.1701,38.1267,38.1354,250567.0
2019-12-20 15:45:00,43.95,43.99,43.94,43.99,289886.0,38.1354,38.1701,38.1267,38.1701,289886.0
2019-12-20 15:50:00,43.99,44.18,43.99,44.16,1361434.0,38.1701,38.3349,38.1701,38.3176,1361434.0
2019-12-20 15:55:00,44.17,44.19,44.04,44.08,1592622.0,38.3263,38.3436,38.2135,38.2482,1592622.0
2019-12-23 09:30:00,44.13,44.19,44.02,44.17,315369.0,38.2915,38.3436,38.1961,38.3263,315369.0
2019-12-23 09:35:00,44.16,44.18,44.01,44.01,153278.0,38.3176,38.3349,38.1874,38.1874,153278.0
2019-12-23 09:40:00,44.01,44.07,43.99,44.03,180464.0,38.1874,38.2395,38.1701,38.2048,180464.0
2019-12-23 09:45:00,44.02,44.13,43.95,44.11,97663.0,38.1961,38.2915,38.1354,38.2742,97663.0
2019-12-23 09:50:00,44.12,44.2,44.08,44.09,143690.0,38.2829,38.3523,38.2482,38.2568,143690.0
2019-12-23 09:55:00,44.09,44.12,44.08,44.1,79283.0,38.2568,38.2829,38.2482,38.2655,79283.0
2019-12-23 10:00:00,44.11,44.14,44.08,44.11,59470.0,38.2742,38.3002,38.2482,38.2742,59470.0
2019-12-23 10:05:00,44.12,44.12,44.08,44.08,86234.0,38.2829,38.2829,38.2482,38.2482,86234.0
2019-12-23 10:10:00,44.08,44.12,44.08,44.09,73517.0,38.2482,38.2829,38.2482,38.2568,73517.0
2019-12-23 10:15:00,44.1,44.17,44.09,44.16,70420.0,38.2655,38.3263,38.2568,38.3176,70420.0
2019-12-23 10:20:00,44.15,44.19,44.14,44.17,79070.0,38.3089,38.3436,38.3002,38.3263,79070.0
2019-12-23 10:25:00,44.18,44.19,44.13,44.14,101910.0,38.3349,38.3436,38.2915,38.3002,101910.0
2019-12-23 10:30:00,44.14,44.15,44.1,44.12,93424.0,38.3002,38.3089,38.2655,38.2829,93424.0
2019-12-23 10:35:00,44.12,44.16,44.11,44.14,139255.0,38.2829,38.3176,38.2742,38.3002,139255.0
2019-12-23 10:40:00,44.14,44.15,44.09,44.12,75710.0,38.3002,38.3089,38.2568,38.2829,75710.0
2019-12-23 10:45:00,44.12,44.15,44.1,44.13,128957.0,38.2829,38.3089,38.2655,38.2915,128957.0
2019-12-23 10:50:00,44.13,44.19,44.11,44.17,140720.0,38.2915,38.3436,38.2742,38.3263,140720.0
2019-12-23 10:55:00,44.17,44.22,44.15,44.18,119254.0,38.3263,38.3696,38.3089,38.3349,119254.0
2019-12-23 11:00:00,44.18,44.2,44.16,44.2,63997.0,38.3349,38.3523,38.3176,38.3523,63997.0
2019-12-23 11:05:00,44.2,44.2,44.15,44.16,111003.0,38.3523,38.3523,38.3089,38.3176,111003.0
2019-12-23 11:10:00,44.15,44.17,44.09,44.11,160865.0,38.3089,38.3263,38.2568,38.2742,160865.0
2019-12-23 11:15:00,44.11,44.19,44.1,44.18,93352.0,38.2742,38.3436,38.2655,38.3349,93352.0
2019-12-23 11:20:00,44.17,44.19,44.16,44.17,73329.0,38.3263,38.3436,38.3176,38.3263,73329.0
2019-12-23 11:25:00,44.18,44.22,44.16,44.2,88091.0,38.3349,38.3696,38.3176,38.3523,88091.0
2019-12-23 11:30:00,44.2,44.21,44.17,44.19,58963.0,38.3523,38.361,38.3263,38.3436,58963.0
2019-12-23 11:35:00,44.19,44.21,44.16,44.16,113822.0,38.3436,38.361,38.3176,38.3176,113822.0
2019-12-23 11:40:00,44.16,44.16,44.11,44.12,87353.0,38.3176,38.3176,38.2742,38.2829,87353.0
2019-12-23 11:45:00,44.12,44.17,44.11,44.14,112160.0,38.2829,38.3263,38.2742,38.3002,112160.0
2019-12-23 11:50:00,44.14,44.14,44.1,44.13,87917.0,38.3002,38.3002,38.2655,38.2915,87917.0
2019-12-23 11:55:00,44.13,44.13,44.08,44.08,73987.0,38.2915,38.2915,38.2482,38.2482,73987.0
2019-12-23 12:00:00,44.08,44.13,44.06,44.1,129074.0,38.2482,38.2915,38.2308,38.2655,129074.0
2019-12-23 12:05:00,44.09,44.1,44.08,44.09,85407.0,38.2568,38.2655,38.2482,38.2568,85407.0
2019-12-23 12:10:00,44.08,44.1,44.08,44.09,85850.0,38.2482,38.2655,38.2482,38.2568,85850.0
2019-12-23 12:15:00,44.09,44.15,44.09,44.14,93912.0,38.2568,38.3089,38.2568,38.3002,93912.0
2019-12-23 12:20:00,44.14,44.16,44.13,44.14,57542.0,38.3002,38.3176,38.2915,38.3002,57542.0
2019-12-23 12:25:00,44.14,44.15,44.08,44.1,86702.0,38.3002,38.3089,38.2482,38.2655,86702.0
2019-12-23 12:30:00,44.11,44.12,44.1,44.11,48767.0,38.2742,38.2829,38.2655,38.2742,48767.0
2019-12-23 12:35:00,44.11,44.12,44.1,44.12,77968.0,38.2742,38.2829,38.2655,38.2829,77968.0
2019-12-23 12:40:00,44.12,44.13,44.1,44.12,118403.0,38.2829,38.2915,38.2655,38.2829,118403.0
2019-12-23 12:45:00,44.12,44.15,44.11,44.14,110804.0,38.2829,38.3089,38.2742,38.3002,110804.0
2019-12-23 12:50:00,44.13,44.16,44.13,44.14,77672.0,38.2915,38.3176,38.2915,38.3002,77672.0
2019-12-23 12:55:00,44.14,44.15,44.13,44.14,67558.0,38.3002,38.3089,38.2915,38.3002,67558.0
2019-12-23 13:00:00,44.14,44.15,44.12,44.13,91047.0,38.3002,38.3089,38.2829,38.2915,91047.0
2019-12-23 13:05:00,44.13,44.14,44.12,44.13,76810.0,38.2915,38.3002,38.2829,38.2915,76810.0
2019-12-23 13:10:00,44.12,44.13,44.08,44.11,163971.0,38.2829,38.2915,38.2482,38.2742,163971.0
2019-12-23 13:15:00,44.11,44.11,44.09,44.09,76896.0,38.2742,38.2742,38.2568,38.2568,76896.0
2019-12-23 13:20:00,44.09,44.12,44.09,44.11,43839.0,38.2568,38.2829,38.2568,38.2742,43839.0
2019-12-23 13:25:00,44.12,44.14,44.11,44.13,51259.0,38.2829,38.3002,38.2742,38.2915,51259.0
2019-12-23 13:30:00,44.13,44.13,44.08,44.09,141125.0,38.2915,38.2915,38.2482,38.2568,141125.0
2019-12-23 13:35:00,44.09,44.1,44.08,44.1,62285.0,38.2568,38.2655,38.2482,38.2655,62285.0
2019-12-23 13:40:00,44.09,44.1,44.09,44.1,45398.0,38.2568,38.2655,38.2568,38.2655,45398.0
2019-12-23 13:45:00,44.09,44.12,44.09,44.11,62657.0,38.2568,38.2829,38.2568,38.2742,62657.0
2019-12-23 13:50:00,44.11,44.15,44.09,44.13,126987.0,38.2742,38.3089,38.2568,38.2915,126987.0
2019-12-23 13:55:00,44.13,44.13,44.11,44.12,35753.0,38.2915,38.2915,38.2742,38.2829,35753.0
2019-12-23 14:00:00,44.12,44.18,44.1,44.16,118067.0,38.2829,38.3349,38.2655,38.3176,118067.0
2019-12-23 14:05:00,44.16,44.16,44.13,44.15,46017.0,38.3176,38.3176,38.2915,38.3089,46017.0
2019-12-23 14:10:00,44.15,44.15,44.12,44.14,93024.0,38.3089,38.3089,38.2829,38.3002,93024.0
2019-12-23 14:15:00,44.14,44.15,44.12,44.14,85038.0,38.3002,38.3089,38.2829,38.3002,85038.0
2019-12-23 14:20:00,44.14,44.15,44.12,44.14,91561.0,38.3002,38.3089,38.2829,38.3002,91561.0
2019-12-23 14:25:00,44.14,44.16,44.13,44.16,79499.0,38.3002,38.3176,38.2915,38.3176,79499.0
2019-12-23 14:30:00,44.15,44.19,44.15,44.19,71973.0,38.3089,38.3436,38.3089,38.3436,71973.0
2019-12-23 14:35:00,44.19,44.22,44.18,44.21,94985.0,38.3436,38.3696,38.3349,38.361,94985.0
2019-12-23 14:40:00,44.21,44.21,44.17,44.2,80533.0,38.361,38.361,38.3263,38.3523,80533.0
2019-12-23 14:45:00,44.2,44.2,44.18,44.19,61331.0,38.3523,38.3523,38.3349,38.3436,61331.0
2019-12-23 14:50:00,44.19,44.21,44.18,44.2,76791.0,38.3436,38.361,38.3349,38.3523,76791.0
2019-12-23 14:55:00,44.19,44.21,44.18,44.21,50079.0,38.3436,38.361,38.3349,38.361,50079.0
2019-12-23 15:00:00,44.21,44.22,44.18,44.21,107949.0,38.361,38.3696,38.3349,38.361,107949.0
2019-12-23 15:05:00,44.21,44.22,44.18,44.21,86532.0,38.361,38.3696,38.3349,38.361,86532.0
2019-12-23 15:10:00,44.21,44.23,44.2,44.22,94168.0,38.361,38.3783,38.3523,38.3696,94168.0
2019-12-23 15:15:00,44.22,44.22,44.2,44.21,93091.0,38.3696,38.3696,38.3523,38.361,93091.0
2019-12-23 15:20:00,44.21,44.22,44.2,44.21,114197.0,38.361,38.3696,38.3523,38.361,114197.0
2019-12-23 15:25:00,44.21,44.25,44.21,44.22,163180.0,38.361,38.3957,38.361,38.3696,163180.0
2019-12-23 15:30:00,44.22,44.23,44.2,44.22,126480.0,38.3696,38.3783,38.3523,38.3696,126480.0
2019-12-23 15:35:00,44.22,44.22,44.11,44.12,182981.0,38.3696,38.3696,38.2742,38.2829,182981.0
2019-12-23 15:40:00,44.12,44.13,44.09,44.11,113478.0,38.2829,38.2915,38.2568,38.2742,113478.0
2019-12-23 15:45:00,44.1,44.11,44.08,44.11,256411.0,38.2655,38.2742,38.2482,38.2742,256411.0
2019-12-23 15:50:00,44.11,44.16,44.1,44.13,645403.0,38.2742,38.3176,38.2655,38.2915,645403.0
2019-12-23 15:55:00,44.13,44.14,44.08,44.09,943196.0,38.2915,38.3002,38.2482,38.2568,943196.0
2019-12-24 09:30:00,44.22,44.38,44.1,44.38,218502.0,38.3696,38.5085,38.2655,38.5085,218502.0
2019-12-24 09:35:00,44.38,44.38,44.27,44.34,117231.0,38.5085,38.5085,38.413,38.4738,117231.0
2019-12-24 09:40:00,44.34,44.43,44.34,44.4,128514.0,38.4738,38.5519,38.4738,38.5258,128514.0
2019-12-24 09:45:00,44.39,44.48,44.39,44.48,120668.0,38.5171,38.5952,38.5171,38.5952,120668.0
2019-12-24 09:50:00,44.48,44.54,44.47,44.48,184155.0,38.5952,38.6473,38.5866,38.5952,184155.0
2019-12-24 09:55:00,44.49,44.51,44.47,44.51,114850.0,38.6039,38.6213,38.5866,38.6213,114850.0
2019-12-24 10:00:00,44.51,44.52,44.47,44.51,146769.0,38.6213,38.6299,38.5866,38.6213,146769.0
2019-12-24 10:05:00,44.51,44.51,44.4,44.4,130884.0,38.6213,38.6213,38.5258,38.5258,130884.0
2019-12-24 10:10:00,44.4,44.48,44.39,44.48,102774.0,38.5258,38.5952,38.5171,38.5952,102774.0
2019-12-24 10:15:00,44.48,44.53,44.45,44.52,138494.0,38.5952,38.6386,38.5692,38.6299,138494.0
2019-12-24 10:20:00,44.52,44.54,44.47,44.51,67775.0,38.6299,38.6473,38.5866,38.6213,67775.0
2019-12-24 10:25:00,44.51,44.54,44.48,44.53,99731.0,38.6213,38.6473,38.5952,38.6386,99731.0
2019-12-24 10:30:00,44.54,44.54,44.46,44.46,114919.0,38.6473,38.6473,38.5779,38.5779,114919.0
2019-12-24 10:35:00,44.46,44.59,44.44,44.54,166210.0,38.5779,38.6907,38.5605,38.6473,166210.0
2019-12-24 10:40:00,44.54,44.57,44.52,44.55,64188.0,38.6473,38.6733,38.6299,38.656,64188.0
2019-12-24 10:45:00,44.55,44.59,44.54,44.57,101016.0,38.656,38.6907,38.6473,38.6733,101016.0
2019-12-24 10:50:00,44.58,44.69,44.57,44.68,156146.0,38.682,38.7775,38.6733,38.7688,156146.0
2019-12-24 10:55:00,44.68,44.7,44.57,44.59,143923.0,38.7688,38.7861,38.6733,38.6907,143923.0
2019-12-24 11:00:00,44.59,44.59,44.54,44.55,71648.0,38.6907,38.6907,38.6473,38.656,71648.0
2019-12-24 11:05:00,44.54,44.55,44.45,44.52,146953.0,38.6473,38.656,38.5692,38.6299,146953.0
2019-12-24 11:10:00,44.52,44.53,44.46,44.5,86193.0,38.6299,38.6386,38.5779,38.6126,86193.0
2019-12-24 11:15:00,44.49,44.55,44.49,44.53,62149.0,38.6039,38.656,38.6039,38.6386,62149.0
2019-12-24 11:20:00,44.52,44.53,44.5,44.52,51372.0,38.6299,38.6386,38.6126,38.6299,51372.0
2019-12-24 11:25:00,44.52,44.52,44.47,44.49,57222.0,38.6299,38.6299,38.5866,38.6039,57222.0
2019-12-24 11:30:00,44.5,44.53,44.49,44.51,52081.0,38.6126,38.6386,38.6039,38.6213,52081.0
2019-12-24 11:35:00,44.51,44.52,44.49,44.5,58030.0,38.6213,38.6299,38.6039,38.6126,58030.0
2019-12-24 11:40:00,44.5,44.5,44.46,44.47,50773.0,38.6126,38.6126,38.5779,38.5866,50773.0
2019-12-24 11:45:00,44.47,44.52,44.46,44.52,78229.0,38.5866,38.6299,38.5779,38.6299,78229.0
2019-12-24 11:50:00,44.52,44.54,44.48,44.54,63904.0,38.6299,38.6473,38.5952,38.6473,63904.0
2019-12-24 11:55:00,44.54,44.56,44.54,44.55,66536.0,38.6473,38.6647,38.6473,38.656,66536.0
2019-12-24 12:00:00,44.55,44.56,44.52,44.52,66838.0,38.656,38.6647,38.6299,38.6299,66838.0
2019-12-24 12:05:00,44.52,44.53,44.48,44.49,109730.0,38.6299,38.6386,38.5952,38.6039,109730.0
2019-12-24 12:10:00,44.5,44.51,44.49,44.51,59280.0,38.6126,38.6213,38.6039,38.6213,59280.0
2019-12-24 12:15:00,44.51,44.52,44.49,44.51,163470.0,38.6213,38.6299,38.6039,38.6213,163470.0
2019-12-24 12:20:00,44.51,44.53,44.5,44.53,61363.0,38.6213,38.6386,38.6126,38.6386,61363.0
2019-12-24 12:25:00,44.52,44.53,44.49,44.5,59968.0,38.6299,38.6386,38.6039,38.6126,59968.0
2019-12-24 12:30:00,44.49,44.52,44.48,44.49,166544.0,38.6039,38.6299,38.5952,38.6039,166544.0
2019-12-24 12:35:00,44.5,44.51,44.45,44.48,109450.0,38.6126,38.6213,38.5692,38.5952,109450.0
2019-12-24 12:40:00,44.48,44.48,44.47,44.47,96422.0,38.5952,38.5952,38.5866,38.5866,96422.0
2019-12-24 12:45:00,44.47,44.49,44.46,44.47,138714.0,38.5866,38.6039,38.5779,38.5866,138714.0
2019-12-24 12:50:00,44.47,44.49,44.46,44.48,151356.0,38.5866,38.6039,38.5779,38.5952,151356.0
2019-12-24 12:55:00,44.47,44.55,44.47,44.53,353792.0,38.5866,38.656,38.5866,38.6386,353792.0
2019-12-26 09:30:00,44.73,44.73,44.56,44.67,125866.0,38.8122,38.8122,38.6647,38.7601,125866.0
2019-12-26 09:35:00,44.67,44.76,44.67,44.73,62001.0,38.7601,38.8382,38.7601,38.8122,62001.0
2019-12-26 09:40:00,44.74,44.75,44.7,44.71,66397.0,38.8208,38.8295,38.7861,38.7948,66397.0
2019-12-26 09:45:00,44.71,44.75,44.64,44.65,119172.0,38.7948,38.8295,38.7341,38.7427,119172.0
2019-12-26 09:50:00,44.64,44.67,44.62,44.65,64881.0,38.7341,38.7601,38.7167,38.7427,64881.0
2019-12-26 09:55:00,44.64,44.66,44.6,44.63,107348.0,38.7341,38.7514,38.6994,38.7254,107348.0
2019-12-26 10:00:00,44.63,44.67,44.62,44.65,77090.0,38.7254,38.7601,38.7167,38.7427,77090.0
2019-12-26 10:05:00,44.65,44.65,44.59,44.63,91457.0,38.7427,38.7427,38.6907,38.7254,91457.0
2019-12-26 10:10:00,44.64,44.69,44.63,44.69,49475.0,38.7341,38.7775,38.7254,38.7775,49475.0
2019-12-26 10:15:00,44.7,44.7,44.67,44.68,31837.0,38.7861,38.7861,38.7601,38.7688,31837.0
2019-12-26 10:20:00,44.69,44.74,44.68,44.69,84865.0,38.7775,38.8208,38.7688,38.7775,84865.0
2019-12-26 10:25:00,44.7,44.74,44.69,44.73,78751.0,38.7861,38.8208,38.7775,38.8122,78751.0
2019-12-26 10:30:00,44.73,44.79,44.72,44.79,48175.0,38.8122,38.8642,38.8035,38.8642,48175.0
2019-12-26 10:35:00,44.79,44.8,44.77,44.79,47536.0,38.8642,38.8729,38.8469,38.8642,47536.0
2019-12-26 10:40:00,44.79,44.84,44.78,44.8,100898.0,38.8642,38.9076,38.8555,38.8729,100898.0
2019-12-26 10:45:00,44.79,44.81,44.78,44.8,37946.0,38.8642,38.8816,38.8555,38.8729,37946.0
2019-12-26 10:50:00,44.8,44.8,44.76,44.78,34226.0,38.8729,38.8729,38.8382,38.8555,34226.0
2019-12-26 10:55:00,44.78,44.85,44.77,44.83,61307.0,38.8555,38.9163,38.8469,38.8989,61307.0
2019-12-26 11:00:00,44.83,44.85,44.81,44.83,112804.0,38.8989,38.9163,38.8816,38.8989,112804.0
2019-12-26 11:05:00,44.83,44.83,44.79,44.81,67499.0,38.8989,38.8989,38.8642,38.8816,67499.0
2019-12-26 11:10:00,44.81,44.88,44.81,44.87,81193.0,38.8816,38.9423,38.8816,38.9336,81193.0
2019-12-26 11:15:00,44.88,44.89,44.82,44.83,91118.0,38.9423,38.951,38.8903,38.8989,91118.0
2019-12-26 11:20:00,44.83,44.87,44.82,44.87,59655.0,38.8989,38.9336,38.8903,38.9336,59655.0
2019-12-26 11:25:00,44.87,44.88,44.84,44.86,80731.0,38.9336,38.9423,38.9076,38.925,80731.0
2019-12-26 11:30:00,44.85,44.87,44.84,44.85,118620.0,38.9163,38.9336,38.9076,38.9163,118620.0
2019-12-26 11:35:00,44.84,44.85,44.81,44.82,51524.0,38.9076,38.9163,38.8816,38.8903,51524.0
2019-12-26 11:40:00,44.82,44.84,44.81,44.82,57794.0,38.8903,38.9076,38.8816,38.8903,57794.0
2019-12-26 11:45:00,44.83,44.83,44.8,44.82,120580.0,38.8989,38.8989,38.8729,38.8903,120580.0
2019-12-26 11:50:00,44.82,44.82,44.79,44.79,50342.0,38.8903,38.8903,38.8642,38.8642,50342.0
2019-12-26 11:55:00,44.8,44.84,44.79,44.83,92503.0,38.8729,38.9076,38.8642,38.8989,92503.0
2019-12-26 12:00:00,44.84,44.84,44.82,44.83,110467.0,38.9076,38.9076,38.8903,38.8989,110467.0
2019-12-26 12:05:00,44.83,44.84,44.82,44.84,56205.0,38.8989,38.9076,38.8903,38.9076,56205.0
2019-12-26 12:10:00,44.84,44.87,44.83,44.85,117174.0,38.9076,38.9336,38.8989,38.9163,117174.0
2019-12-26 12:15:00,44.86,44.86,44.83,44.86,94180.0,38.925,38.925,38.8989,38.925,94180.0
2019-12-26 12:20:00,44.86,44.9,44.85,44.9,87257.0,38.925,38.9597,38.9163,38.9597,87257.0
2019-12-26 12:25:00,44.89,44.95,44.88,44.95,122184.0,38.951,39.0031,38.9423,39.0031,122184.0
2019-12-26 12:30:00,44.95,44.95,44.89,44.9,90892.0,39.0031,39.0031,38.951,38.9597,90892.0
2019-12-26 12:35:00,44.9,44.94,44.88,44.94,106625.0,38.9597,38.9944,38.9423,38.9944,106625.0
2019-12-26 12:40:00,44.94,44.95,44.92,44.93,74581.0,38.9944,39.0031,38.977,38.9857,74581.0
2019-12-26 12:45:00,44.93,44.93,44.91,44.93,62172.0,38.9857,38.9857,38.9683,38.9857,62172.0
2019-12-26 12:50:00,44.93,44.94,44.92,44.94,28720.0,38.9857,38.9944,38.977,38.9944,28720.0
2019-12-26 12:55:00,44.94,44.95,44.93,44.95,53556.0,38.9944,39.0031,38.9857,39.0031,53556.0
2019-12-26 13:00:00,44.95,44.95,44.89,44.92,101230.0,39.0031,39.0031,38.951,38.977,101230.0
2019-12-26 13:05:00,44.92,44.92,44.88,44.91,57577.0,38.977,38.977,38.9423,38.9683,57577.0
2019-12-26 13:10:00,44.91,44.95,44.9,44.93,73723.0,38.9683,39.0031,38.9597,38.9857,73723.0
2019-12-26 13:15:00,44.93,44.98,44.93,44.97,53602.0,38.9857,39.0291,38.9857,39.0204,53602.0
2019-12-26 13:20:00,44.97,44.98,44.96,44.97,64975.0,39.0204,39.0291,39.0117,39.0204,64975.0
2019-12-26 13:25:00,44.97,45.0,44.96,44.98,84414.0,39.0204,39.0464,39.0117,39.0291,84414.0
2019-12-26 13:30:00,44.99,44.99,44.93,44.96,108324.0,39.0378,39.0378,38.9857,39.0117,108324.0
2019-12-26 13:35:00,44.95,44.96,44.93,44.95,66785.0,39.0031,39.0117,38.9857,39.0031,66785.0
2019-12-26 13:40:00,44.95,44.95,44.91,44.94,67121.0,39.0031,39.0031,38.9683,38.9944,67121.0
2019-12-26 13:45:00,44.94,44.94,44.91,44.92,36117.0,38.9944,38.9944,38.9683,38.977,36117.0
2019-12-26 13:50:00,44.91,44.94,44.9,44.94,50442.0,38.9683,38.9944,38.9597,38.9944,50442.0
2019-12-26 13:55:00,44.94,44.95,44.93,44.95,42184.0,38.9944,39.0031,38.9857,39.0031,42184.0
2019-12-26 14:00:00,44.95,44.97,44.9,44.91,113721.0,39.0031,39.0204,38.9597,38.9683,113721.0
2019-12-26 14:05:00,44.91,44.93,44.9,44.92,63704.0,38.9683,38.9857,38.9597,38.977,63704.0
2019-12-26 14:10:00,44.91,44.93,44.9,44.92,64779.0,38.9683,38.9857,38.9597,38.977,64779.0
2019-12-26 14:15:00,44.91,44.92,44.9,44.9,65164.0,38.9683,38.977,38.9597,38.9597,65164.0
2019-12-26 14:20:00,44.9,44.92,44.9,44.91,39633.0,38.9597,38.977,38.9597,38.9683,39633.0
2019-12-26 14:25:00,44.91,44.91,44.9,44.91,37247.0,38.9683,38.9683,38.9597,38.9683,37247.0
2019-12-26 14:30:00,44.91,44.91,44.84,44.86,145595.0,38.9683,38.9683,38.9076,38.925,145595.0
2019-12-26 14:35:00,44.86,44.86,44.82,44.84,56612.0,38.925,38.925,38.8903,38.9076,56612.0
2019-12-26 14:40:00,44.84,44.85,44.83,44.85,57462.0,38.9076,38.9163,38.8989,38.9163,57462.0
2019-12-26 14:45:00,44.85,44.86,44.84,44.86,62806.0,38.9163,38.925,38.9076,38.925,62806.0
2019-12-26 14:50:00,44.86,44.86,44.85,44.86,52867.0,38.925,38.925,38.9163,38.925,52867.0
2019-12-26 14:55:00,44.86,44.87,44.85,44.87,68426.0,38.925,38.9336,38.9163,38.9336,68426.0
2019-12-26 15:00:00,44.86,44.89,44.86,44.89,96624.0,38.925,38.951,38.925,38.951,96624.0
2019-12-26 15:05:00,44.89,44.9,44.88,44.89,113762.0,38.951,38.9597,38.9423,38.951,113762.0
2019-12-26 15:10:00,44.89,44.91,44.88,44.9,74934.0,38.951,38.9683,38.9423,38.9597,74934.0
2019-12-26 15:15:00,44.9,44.9,44.87,44.89,118702.0,38.9597,38.9597,38.9336,38.951,118702.0
2019-12-26 15:20:00,44.89,44.93,44.89,44.93,99897.0,38.951,38.9857,38.951,38.9857,99897.0
2019-12-26 15:25:00,44.93,44.93,44.87,44.88,169462.0,38.9857,38.9857,38.9336,38.9423,169462.0
2019-12-26 15:30:00,44.88,44.88,44.83,44.86,197437.0,38.9423,38.9423,38.8989,38.925,197437.0
2019-12-26 15:35:00,44.86,44.86,44.79,44.84,207215.0,38.925,38.925,38.8642,38.9076,207215.0
2019-12-26 15:40:00,44.84,44.9,44.84,44.9,169250.0,38.9076,38.9597,38.9076,38.9597,169250.0
2019-12-26 15:45:00,44.9,44.91,44.86,44.9,224443.0,38.9597,38.9683,38.925,38.9597,224443.0
2019-12-26 15:50:00,44.9,44.98,44.89,44.96,439010.0,38.9597,39.0291,38.951,39.0117,439010.0
2019-12-26 15:55:00,44.95,44.98,44.92,44.98,806249.0,39.0031,39.0291,38.977,39.0291,806249.0
2019-12-27 09:30:00,45.08,45.22,45.06,45.16,191122.0,39.1159,39.2373,39.0985,39.1853,191122.0
2019-12-27 09:35:00,45.17,45.2,45.03,45.05,109608.0,39.194,39.22,39.0725,39.0898,109608.0
2019-12-27 09:40:00,45.05,45.06,44.89,44.89,149811.0,39.0898,39.0985,38.951,38.951,149811.0
2019-12-27 09:45:00,44.89,45.0,44.86,44.98,162696.0,38.951,39.0464,38.925,39.0291,162696.0
2019-12-27 09:50:00,44.97,45.01,44.95,44.97,101135.0,39.0204,39.0551,39.0031,39.0204,101135.0
2019-12-27 09:55:00,44.97,44.98,44.9,44.95,109592.0,39.0204,39.0291,38.9597,39.0031,109592.0
2019-12-27 10:00:00,44.95,44.97,44.93,44.96,69636.0,39.0031,39.0204,38.9857,39.0117,69636.0
2019-12-27 10:05:00,44.95,45.0,44.92,44.97,122181.0,39.0031,39.0464,38.977,39.0204,122181.0
2019-12-27 10:10:00,44.97,44.97,44.91,44.95,93068.0,39.0204,39.0204,38.9683,39.0031,93068.0
2019-12-27 10:15:00,44.94,44.99,44.92,44.98,81615.0,38.9944,39.0378,38.977,39.0291,81615.0
2019-12-27 10:20:00,44.98,45.0,44.96,44.98,87492.0,39.0291,39.0464,39.0117,39.0291,87492.0
2019-12-27 10:25:00,44.98,45.05,44.98,45.04,79948.0,39.0291,39.0898,39.0291,39.0812,79948.0
2019-12-27 10:30:00,45.04,45.05,44.97,45.03,141393.0,39.0812,39.0898,39.0204,39.0725,141393.0
2019-12-27 10:35:00,45.03,45.07,45.01,45.05,55654.0,39.0725,39.1072,39.0551,39.0898,55654.0
2019-12-27 10:40:00,45.05,45.06,45.01,45.02,88271.0,39.0898,39.0985,39.0551,39.0638,88271.0
2019-12-27 10:45:00,45.03,45.03,44.98,45.01,52049.0,39.0725,39.0725,39.0291,39.0551,52049.0
2019-12-27 10:50:00,45.01,45.03,45.0,45.03,35630.0,39.0551,39.0725,39.0464,39.0725,35630.0
2019-12-27 10:55:00,45.03,45.03,44.98,45.0,65292.0,39.0725,39.0725,39.0291,39.0464,65292.0
2019-12-27 11:00:00,45.0,45.07,45.0,45.05,112145.0,39.0464,39.1072,39.0464,39.0898,112145.0
2019-12-27 11:05:00,45.06,45.07,45.03,45.06,60103.0,39.0985,39.1072,39.0725,39.0985,60103.0
2019-12-27 11:10:00,45.06,45.14,45.05,45.11,66415.0,39.0985,39.1679,39.0898,39.1419,66415.0
2019-12-27 11:15:00,45.11,45.11,45.06,45.11,94449.0,39.1419,39.1419,39.0985,39.1419,94449.0
2019-12-27 11:20:00,45.11,45.11,45.06,45.07,64087.0,39.1419,39.1419,39.0985,39.1072,64087.0
2019-12-27 11:25:00,45.07,45.09,45.05,45.06,72409.0,39.1072,39.1245,39.0898,39.0985,72409.0
2019-12-27 11:30:00,45.05,45.09,45.05,45.07,128576.0,39.0898,39.1245,39.0898,39.1072,128576.0
2019-12-27 11:35:00,45.07,45.1,45.05,45.09,102574.0,39.1072,39.1332,39.0898,39.1245,102574.0
2019-12-27 11:40:00,45.08,45.16,45.08,45.15,169509.0,39.1159,39.1853,39.1159,39.1766,169509.0
2019-12-27 11:45:00,45.15,45.15,45.1,45.13,68786.0,39.1766,39.1766,39.1332,39.1592,68786.0
2019-12-27 11:50:00,45.13,45.15,45.11,45.14,128563.0,39.1592,39.1766,39.1419,39.1679,128563.0
2019-12-27 11:55:00,45.14,45.15,45.1,45.11,129925.0,39.1679,39.1766,39.1332,39.1419,129925.0
2019-12-27 12:00:00,45.12,45.12,45.05,45.06,91560.0,39.1506,39.1506,39.0898,39.0985,91560.0
2019-12-27 12:05:00,45.06,45.08,45.02,45.04,84334.0,39.0985,39.1159,39.0638,39.0812,84334.0
2019-12-27 12:10:00,45.04,45.09,45.03,45.08,92035.0,39.0812,39.1245,39.0725,39.1159,92035.0
2019-12-27 12:15:00,45.08,45.12,45.06,45.11,61637.0,39.1159,39.1506,39.0985,39.1419,61637.0
2019-12-27 12:20:00,45.11,45.12,45.1,45.11,51690.0,39.1419,39.1506,39.1332,39.1419,51690.0
2019-12-27 12:25:00,45.11,45.13,45.11,45.12,27589.0,39.1419,39.1592,39.1419,39.1506,27589.0
2019-12-27 12:30:00,45.12,45.15,45.11,45.13,79322.0,39.1506,39.1766,39.1419,39.1592,79322.0
2019-12-27 12:35:00,45.12,45.13,45.08,45.12,128406.0,39.1506,39.1592,39.1159,39.1506,128406.0
2019-12-27 12:40:00,45.11,45.12,45.07,45.11,109505.0,39.1419,39.1506,39.1072,39.1419,109505.0
2019-12-27 12:45:00,45.11,45.14,45.1,45.13,43306.0,39.1419,39.1679,39.1332,39.1592,43306.0
2019-12-27 12:50:00,45.12,45.14,45.11,45.12,28948.0,39.1506,39.1679,39.1419,39.1506,28948.0
2019-12-27 12:55:00,45.11,45.13,45.1,45.11,23010.0,39.1419,39.1592,39.1332,39.1419,23010.0
2019-12-27 13:00:00,45.11,45.11,45.07,45.1,47707.0,39.1419,39.1419,39.1072,39.1332,47707.0
2019-12-27 13:05:00,45.09,45.1,45.08,45.08,23143.0,39.1245,39.1332,39.1159,39.1159,23143.0
2019-12-27 13:10:00,45.09,45.09,45.06,45.09,102047.0,39.1245,39.1245,39.0985,39.1245,102047.0
2019-12-27 13:15:00,45.08,45.11,45.08,45.09,55453.0,39.1159,39.1419,39.1159,39.1245,55453.0
2019-12-27 13:20:00,45.08,45.11,45.08,45.1,26971.0,39.1159,39.1419,39.1159,39.1332,26971.0
2019-12-27 13:25:00,45.1,45.1,45.08,45.09,39279.0,39.1332,39.1332,39.1159,39.1245,39279.0
2019-12-27 13:30:00,45.1,45.11,45.06,45.07,72695.0,39.1332,39.1419,39.0985,39.1072,72695.0
2019-12-27 13:35:00,45.07,45.11,45.06,45.08,86330.0,39.1072,39.1419,39.0985,39.1159,86330.0
2019-12-27 13:40:00,45.08,45.08,45.03,45.03,43045.0,39.1159,39.1159,39.0725,39.0725,43045.0
2019-12-27 13:45:00,45.04,45.04,45.01,45.02,51196.0,39.0812,39.0812,39.0551,39.0638,51196.0
2019-12-27 13:50:00,45.01,45.05,45.01,45.04,52265.0,39.0551,39.0898,39.0551,39.0812,52265.0
2019-12-27 13:55:00,45.04,45.05,45.03,45.05,25084.0,39.0812,39.0898,39.0725,39.0898,25084.0
2019-12-27 14:00:00,45.05,45.06,45.04,45.05,53589.0,39.0898,39.0985,39.0812,39.0898,53589.0
2019-12-27 14:05:00,45.05,45.06,45.04,45.05,117711.0,39.0898,39.0985,39.0812,39.0898,117711.0
2019-12-27 14:10:00,45.05,45.06,44.99,44.99,118838.0,39.0898,39.0985,39.0378,39.0378,118838.0
2019-12-27 14:15:00,44.99,45.04,44.97,45.04,77347.0,39.0378,39.0812,39.0204,39.0812,77347.0
2019-12-27 14:20:00,45.04,45.04,45.02,45.03,31501.0,39.0812,39.0812,39.0638,39.0725,31501.0
2019-12-27 14:25:00,45.03,45.04,45.02,45.03,42962.0,39.0725,39.0812,39.0638,39.0725,42962.0
2019-12-27 14:30:00,45.03,45.04,45.0,45.02,58751.0,39.0725,39.0812,39.0464,39.0638,58751.0
2019-12-27 14:35:00,45.03,45.03,45.0,45.02,69073.0,39.0725,39.0725,39.0464,39.0638,69073.0
2019-12-27 14:40:00,45.02,45.06,45.01,45.06,48862.0,39.0638,39.0985,39.0551,39.0985,48862.0
2019-12-27 14:45:00,45.06,45.07,45.03,45.05,46874.0,39.0985,39.1072,39.0725,39.0898,46874.0
2019-12-27 14:50:00,45.05,45.06,45.03,45.05,53679.0,39.0898,39.0985,39.0725,39.0898,53679.0
2019-12-27 14:55:00,45.04,45.06,45.04,45.05,29640.0,39.0812,39.0985,39.0812,39.0898,29640.0
2019-12-27 15:00:00,45.05,45.06,45.04,45.06,78015.0,39.0898,39.0985,39.0812,39.0985,78015.0
2019-12-27 15:05:00,45.06,45.07,45.05,45.05,59929.0,39.0985,39.1072,39.0898,39.0898,59929.0
2019-12-27 15:10:00,45.05,45.06,45.02,45.04,256078.0,39.0898,39.0985,39.0638,39.0812,256078.0
2019-12-27 15:15:00,45.03,45.08,45.03,45.07,114903.0,39.0725,39.1159,39.0725,39.1072,114903.0
2019-12-27 15:20:00,45.08,45.1,45.07,45.1,49877.0,39.1159,39.1332,39.1072,39.1332,49877.0
2019-12-27 15:25:00,45.1,45.11,45.04,45.05,143228.0,39.1332,39.1419,39.0812,39.0898,143228.0
2019-12-27 15:30:00,45.04,45.09,45.04,45.09,144127.0,39.0812,39.1245,39.0812,39.1245,144127.0
2019-12-27 15:35:00,45.09,45.1,45.06,45.07,291299.0,39.1245,39.1332,39.0985,39.1072,291299.0
2019-12-27 15:40:00,45.07,45.09,45.03,45.04,298309.0,39.1072,39.1245,39.0725,39.0812,298309.0
2019-12-27 15:45:00,45.03,45.07,45.01,45.02,381084.0,39.0725,39.1072,39.0551,39.0638,381084.0
2019-12-27 15:50:00,45.03,45.07,45.0,45.05,551025.0,39.0725,39.1072,39.0464,39.0898,551025.0
2019-12-27 15:55:00,45.06,45.12,45.05,45.1,937878.0,39.0985,39.1506,39.0898,39.1332,937878.0
2019-12-30 09:30:00,45.13,45.18,45.03,45.05,193770.0,39.1592,39.2026,39.0725,39.0898,193770.0
2019-12-30 09:35:00,45.05,45.05,44.94,45.03,132225.0,39.0898,39.0898,38.9944,39.0725,132225.0
2019-12-30 09:40:00,45.03,45.05,44.95,44.97,86707.0,39.0725,39.0898,39.0031,39.0204,86707.0
2019-12-30 09:45:00,44.97,45.21,44.96,45.19,146071.0,39.0204,39.2287,39.0117,39.2113,146071.0
2019-12-30 09:50:00,45.2,45.25,45.09,45.1,144040.0,39.22,39.2634,39.1245,39.1332,144040.0
2019-12-30 09:55:00,45.1,45.15,45.06,45.13,138454.0,39.1332,39.1766,39.0985,39.1592,138454.0
2019-12-30 10:00:00,45.13,45.16,45.1,45.12,94421.0,39.1592,39.1853,39.1332,39.1506,94421.0
2019-12-30 10:05:00,45.12,45.15,45.06,45.06,117694.0,39.1506,39.1766,39.0985,39.0985,117694.0
2019-12-30 10:10:00,45.06,45.09,45.01,45.02,123116.0,39.0985,39.1245,39.0551,39.0638,123116.0
2019-12-30 10:15:00,45.02,45.1,45.0,45.08,101060.0,39.0638,39.1332,39.0464,39.1159,101060.0
2019-12-30 10:20:00,45.07,45.12,45.07,45.1,124476.0,39.1072,39.1506,39.1072,39.1332,124476.0
2019-12-30 10:25:00,45.1,45.15,45.08,45.15,159225.0,39.1332,39.1766,39.1159,39.1766,159225.0
2019-12-30 10:30:00,45.14,45.14,45.07,45.07,103122.0,39.1679,39.1679,39.1072,39.1072,103122.0
2019-12-30 10:35:00,45.07,45.1,45.05,45.09,71045.0,39.1072,39.1332,39.0898,39.1245,71045.0
2019-12-30 10:40:00,45.09,45.1,45.05,45.08,128125.0,39.1245,39.1332,39.0898,39.1159,128125.0
2019-12-30 10:45:00,45.08,45.1,45.07,45.07,52293.0,39.1159,39.1332,39.1072,39.1072,52293.0
2019-12-30 10:50:00,45.08,45.14,45.06,45.13,91251.0,39.1159,39.1679,39.0985,39.1592,91251.0
2019-12-30 10:55:00,45.13,45.17,45.09,45.16,65842.0,39.1592,39.194,39.1245,39.1853,65842.0
2019-12-30 11:00:00,45.16,45.21,45.14,45.21,93027.0,39.1853,39.2287,39.1679,39.2287,93027.0
2019-12-30 11:05:00,45.21,45.24,45.2,45.23,120906.0,39.2287,39.2547,39.22,39.246,120906.0
2019-12-30 11:10:00,45.23,45.26,45.23,45.25,86863.0,39.246,39.272,39.246,39.2634,86863.0
2019-12-30 11:15:00,45.24,45.32,45.24,45.31,133643.0,39.2547,39.3241,39.2547,39.3154,133643.0
2019-12-30 11:20:00,45.32,45.34,45.26,45.26,134485.0,39.3241,39.3415,39.272,39.272,134485.0
2019-12-30 11:25:00,45.27,45.32,45.26,45.32,79729.0,39.2807,39.3241,39.272,39.3241,79729.0
2019-12-30 11:30:00,45.32,45.33,45.28,45.28,142026.0,39.3241,39.3328,39.2894,39.2894,142026.0
2019-12-30 11:35:00,45.28,45.32,45.27,45.32,90904.0,39.2894,39.3241,39.2807,39.3241,90904.0
2019-12-30 11:40:00,45.31,45.34,45.29,45.33,81349.0,39.3154,39.3415,39.2981,39.3328,81349.0
2019-12-30 11:45:00,45.33,45.34,45.31,45.33,56092.0,39.3328,39.3415,39.3154,39.3328,56092.0
2019-12-30 11:50:00,45.33,45.34,45.22,45.25,136162.0,39.3328,39.3415,39.2373,39.2634,136162.0
2019-12-30 11:55:00,45.25,45.28,45.24,45.26,76872.0,39.2634,39.2894,39.2547,39.272,76872.0
2019-12-30 12:00:00,45.27,45.31,45.26,45.3,60902.0,39.2807,39.3154,39.272,39.3068,60902.0
2019-12-30 12:05:00,45.3,45.33,45.29,45.32,79020.0,39.3068,39.3328,39.2981,39.3241,79020.0
2019-12-30 12:10:00,45.32,45.32,45.25,45.26,53154.0,39.3241,39.3241,39.2634,39.272,53154.0
2019-12-30 12:15:00,45.26,45.28,45.24,45.26,46103.0,39.272,39.2894,39.2547,39.272,46103.0
2019-12-30 12:20:00,45.26,45.27,45.24,45.25,29541.0,39.272,39.2807,39.2547,39.2634,29541.0
2019-12-30 12:25:00,45.26,45.28,45.24,45.27,80718.0,39.272,39.2894,39.2547,39.2807,80718.0
2019-12-30 12:30:00,45.27,45.28,45.24,45.26,59032.0,39.2807,39.2894,39.2547,39.272,59032.0
2019-12-30 12:35:00,45.26,45.3,45.24,45.3,61787.0,39.272,39.3068,39.2547,39.3068,61787.0
2019-12-30 12:40:00,45.3,45.31,45.25,45.26,89792.0,39.3068,39.3154,39.2634,39.272,89792.0
2019-12-30 12:45:00,45.26,45.27,45.24,45.26,97123.0,39.272,39.2807,39.2547,39.272,97123.0
2019-12-30 12:50:00,45.25,45.27,45.25,45.25,29421.0,39.2634,39.2807,39.2634,39.2634,29421.0
2019-12-30 12:55:00,45.25,45.29,45.24,45.29,59826.0,39.2634,39.2981,39.2547,39.2981,59826.0
2019-12-30 13:00:00,45.29,45.31,45.26,45.26,55189.0,39.2981,39.3154,39.272,39.272,55189.0
2019-12-30 13:05:00,45.27,45.29,45.25,45.29,80061.0,39.2807,39.2981,39.2634,39.2981,80061.0
2019-12-30 13:10:00,45.28,45.3,45.27,45.28,83356.0,39.2894,39.3068,39.2807,39.2894,83356.0
2019-12-30 13:15:00,45.28,45.31,45.27,45.29,82598.0,39.2894,39.3154,39.2807,39.2981,82598.0
2019-12-30 13:20:00,45.29,45.29,45.26,45.27,48195.0,39.2981,39.2981,39.272,39.2807,48195.0
2019-12-30 13:25:00,45.27,45.28,45.26,45.27,35277.0,39.2807,39.2894,39.272,39.2807,35277.0
2019-12-30 13:30:00,45.27,45.27,45.21,45.22,43042.0,39.2807,39.2807,39.2287,39.2373,43042.0
2019-12-30 13:35:00,45.22,45.23,45.2,45.21,61994.0,39.2373,39.246,39.22,39.2287,61994.0
2019-12-30 13:40:00,45.2,45.24,45.2,45.21,66756.0,39.22,39.2547,39.22,39.2287,66756.0
2019-12-30 13:45:00,45.21,45.21,45.19,45.21,81088.0,39.2287,39.2287,39.2113,39.2287,81088.0
2019-12-30 13:50:00,45.21,45.21,45.16,45.2,134156.0,39.2287,39.2287,39.1853,39.22,134156.0
2019-12-30 13:55:00,45.2,45.25,45.19,45.23,66362.0,39.22,39.2634,39.2113,39.246,66362.0
2019-12-30 14:00:00,45.23,45.24,45.17,45.21,349176.0,39.246,39.2547,39.194,39.2287,349176.0
2019-12-30 14:05:00,45.21,45.21,45.2,45.21,88812.0,39.2287,39.2287,39.22,39.2287,88812.0
2019-12-30 14:10:00,45.21,45.21,45.17,45.18,73186.0,39.2287,39.2287,39.194,39.2026,73186.0
2019-12-30 14:15:00,45.18,45.19,45.16,45.19,153449.0,39.2026,39.2113,39.1853,39.2113,153449.0
2019-12-30 14:20:00,45.19,45.2,45.16,45.18,119916.0,39.2113,39.22,39.1853,39.2026,119916.0
2019-12-30 14:25:00,45.18,45.2,45.17,45.19,99631.0,39.2026,39.22,39.194,39.2113,99631.0
2019-12-30 14:30:00,45.18,45.19,45.15,45.16,167779.0,39.2026,39.2113,39.1766,39.1853,167779.0
2019-12-30 14:35:00,45.16,45.16,45.13,45.16,82594.0,39.1853,39.1853,39.1592,39.1853,82594.0
2019-12-30 14:40:00,45.16,45.16,45.14,45.16,59929.0,39.1853,39.1853,39.1679,39.1853,59929.0
2019-12-30 14:45:00,45.16,45.18,45.14,45.16,68116.0,39.1853,39.2026,39.1679,39.1853,68116.0
2019-12-30 14:50:00,45.16,45.17,45.14,45.16,70651.0,39.1853,39.194,39.1679,39.1853,70651.0
2019-12-30 14:55:00,45.15,45.17,45.14,45.15,105516.0,39.1766,39.194,39.1679,39.1766,105516.0
2019-12-30 15:00:00,45.15,45.18,45.12,45.17,154976.0,39.1766,39.2026,39.1506,39.194,154976.0
2019-12-30 15:05:00,45.18,45.19,45.16,45.16,75273.0,39.2026,39.2113,39.1853,39.1853,75273.0
2019-12-30 15:10:00,45.16,45.17,45.14,45.16,87266.0,39.1853,39.194,39.1679,39.1853,87266.0
2019-12-30 15:15:00,45.16,45.17,45.15,45.16,106820.0,39.1853,39.194,39.1766,39.1853,106820.0
2019-12-30 15:20:00,45.16,45.17,45.15,45.16,60843.0,39.1853,39.194,39.1766,39.1853,60843.0
2019-12-30 15:25:00,45.16,45.19,45.16,45.19,105393.0,39.1853,39.2113,39.1853,39.2113,105393.0
2019-12-30 15:30:00,45.19,45.2,45.16,45.18,166479.0,39.2113,39.22,39.1853,39.2026,166479.0
2019-12-30 15:35:00,45.18,45.21,45.17,45.2,178019.0,39.2026,39.2287,39.194,39.22,178019.0
2019-12-30 15:40:00,45.2,45.21,45.17,45.18,157950.0,39.22,39.2287,39.194,39.2026,157950.0
2019-12-30 15:45:00,45.18,45.18,45.12,45.16,210613.0,39.2026,39.2026,39.1506,39.1853,210613.0
2019-12-30 15:50:00,45.15,45.19,45.12,45.17,661851.0,39.1766,39.2113,39.1506,39.194,661851.0
2019-12-30 15:55:00,45.16,45.21,45.14,45.2,920995.0,39.1853,39.2287,39.1679,39.22,920995.0
2019-12-31 09:30:00,45.12,45.18,44.94,45.02,222636.0,39.1506,39.2026,38.9944,39.0638,222636.0
2019-12-31 09:35:00,45.04,45.05,44.94,44.97,164748.0,39.0812,39.0898,38.9944,39.0204,164748.0
2019-12-31 09:40:00,44.97,44.99,44.93,44.95,73336.0,39.0204,39.0378,38.9857,39.0031,73336.0
2019-12-31 09:45:00,44.95,45.02,44.93,45.01,133913.0,39.0031,39.0638,38.9857,39.0551,133913.0
2019-12-31 09:50:00,45.01,45.03,44.93,44.94,112904.0,39.0551,39.0725,38.9857,38.9944,112904.0
2019-12-31 09:55:00,44.94,44.94,44.83,44.84,284178.0,38.9944,38.9944,38.8989,38.9076,284178.0
2019-12-31 10:00:00,44.85,44.88,44.76,44.8,157730.0,38.9163,38.9423,38.8382,38.8729,157730.0
2019-12-31 10:05:00,44.81,44.87,44.78,44.86,161202.0,38.8816,38.9336,38.8555,38.925,161202.0
2019-12-31 10:10:00,44.86,44.9,44.84,44.84,104160.0,38.925,38.9597,38.9076,38.9076,104160.0
2019-12-31 10:15:00,44.84,44.87,44.8,44.81,100536.0,38.9076,38.9336,38.8729,38.8816,100536.0
2019-12-31 10:20:00,44.81,44.84,44.8,44.83,113053.0,38.8816,38.9076,38.8729,38.8989,113053.0
2019-12-31 10:25:00,44.83,44.83,44.8,44.8,111086.0,38.8989,38.8989,38.8729,38.8729,111086.0
2019-12-31 10:30:00,44.8,44.84,44.79,44.82,115807.0,38.8729,38.9076,38.8642,38.8903,115807.0
2019-12-31 10:35:00,44.82,44.85,44.79,44.79,95258.0,38.8903,38.9163,38.8642,38.8642,95258.0
2019-12-31 10:40:00,44.8,44.82,44.77,44.82,154803.0,38.8729,38.8903,38.8469,38.8903,154803.0
2019-12-31 10:45:00,44.81,44.84,44.8,44.83,94086.0,38.8816,38.9076,38.8729,38.8989,94086.0
2019-12-31 10:50:00,44.83,44.84,44.81,44.83,69626.0,38.8989,38.9076,38.8816,38.8989,69626.0
2019-12-31 10:55:00,44.84,44.84,44.78,44.79,129778.0,38.9076,38.9076,38.8555,38.8642,129778.0
2019-12-31 11:00:00,44.79,44.85,44.78,44.85,107840.0,38.8642,38.9163,38.8555,38.9163,107840.0
2019-12-31 11:05:00,44.85,44.87,44.82,44.85,63006.0,38.9163,38.9336,38.8903,38.9163,63006.0
2019-12-31 11:10:00,44.84,44.85,44.82,44.83,79939.0,38.9076,38.9163,38.8903,38.8989,79939.0
2019-12-31 11:15:00,44.83,44.84,44.81,44.83,169072.0,38.8989,38.9076,38.8816,38.8989,169072.0
2019-12-31 11:20:00,44.83,44.85,44.8,44.84,73346.0,38.8989,38.9163,38.8729,38.9076,73346.0
2019-12-31 11:25:00,44.84,44.85,44.83,44.84,42891.0,38.9076,38.9163,38.8989,38.9076,42891.0
2019-12-31 11:30:00,44.84,44.85,44.82,44.85,122990.0,38.9076,38.9163,38.8903,38.9163,122990.0
2019-12-31 11:35:00,44.84,44.86,44.82,44.86,80637.0,38.9076,38.925,38.8903,38.925,80637.0
2019-12-31 11:40:00,44.87,44.93,44.86,44.92,120401.0,38.9336,38.9857,38.925,38.977,120401.0
2019-12-31 11:45:00,44.92,44.96,44.9,44.91,81688.0,38.977,39.0117,38.9597,38.9683,81688.0
2019-12-31 11:50:00,44.91,44.94,44.88,44.88,84301.0,38.9683,38.9944,38.9423,38.9423,84301.0
2019-12-31 11:55:00,44.88,44.88,44.84,44.86,101184.0,38.9423,38.9423,38.9076,38.925,101184.0
2019-12-31 12:00:00,44.86,44.87,44.83,44.86,133054.0,38.925,38.9336,38.8989,38.925,133054.0
2019-12-31 12:05:00,44.86,44.88,44.84,44.88,88861.0,38.925,38.9423,38.9076,38.9423,88861.0
2019-12-31 12:10:00,44.88,44.88,44.84,44.85,59285.0,38.9423,38.9423,38.9076,38.9163,59285.0
2019-12-31 12:15:00,44.86,44.88,44.83,44.84,88321.0,38.925,38.9423,38.8989,38.9076,88321.0
2019-12-31 12:20:00,44.84,44.86,44.81,44.86,115051.0,38.9076,38.925,38.8816,38.925,115051.0
2019-12-31 12:25:00,44.86,44.88,44.85,44.88,43185.0,38.925,38.9423,38.9163,38.9423,43185.0
2019-12-31 12:30:00,44.88,44.9,44.85,44.86,71688.0,38.9423,38.9597,38.9163,38.925,71688.0
2019-12-31 12:35:00,44.85,44.88,44.84,44.85,91314.0,38.9163,38.9423,38.9076,38.9163,91314.0
2019-12-31 12:40:00,44.86,44.87,44.85,44.86,58913.0,38.925,38.9336,38.9163,38.925,58913.0
2019-12-31 12:45:00,44.86,44.89,44.85,44.89,70980.0,38.925,38.951,38.9163,38.951,70980.0
2019-12-31 12:50:00,44.89,44.89,44.86,44.87,36679.0,38.951,38.951,38.925,38.9336,36679.0
2019-12-31 12:55:00,44.87,44.88,44.85,44.86,54118.0,38.9336,38.9423,38.9163,38.925,54118.0
2019-12-31 13:00:00,44.86,44.91,44.85,44.89,63631.0,38.925,38.9683,38.9163,38.951,63631.0
2019-12-31 13:05:00,44.88,44.88,44.85,44.88,42742.0,38.9423,38.9423,38.9163,38.9423,42742.0
2019-12-31 13:10:00,44.87,44.88,44.87,44.87,20148.0,38.9336,38.9423,38.9336,38.9336,20148.0
2019-12-31 13:15:00,44.88,44.89,44.84,44.86,60278.0,38.9423,38.951,38.9076,38.925,60278.0
2019-12-31 13:20:00,44.86,44.87,44.84,44.87,74842.0,38.925,38.9336,38.9076,38.9336,74842.0
2019-12-31 13:25:00,44.87,44.89,44.85,44.89,39450.0,38.9336,38.951,38.9163,38.951,39450.0
2019-12-31 13:30:00,44.89,44.9,44.88,44.89,67984.0,38.951,38.9597,38.9423,38.951,67984.0
2019-12-31 13:35:00,44.89,44.9,44.87,44.89,57648.0,38.951,38.9597,38.9336,38.951,57648.0
2019-12-31 13:40:00,44.89,44.94,44.88,44.91,75573.0,38.951,38.9944,38.9423,38.9683,75573.0
2019-12-31 13:45:00,44.91,44.92,44.89,44.9,87426.0,38.9683,38.977,38.951,38.9597,87426.0
2019-12-31 13:50:00,44.9,44.91,44.88,44.91,73520.0,38.9597,38.9683,38.9423,38.9683,73520.0
2019-12-31 13:55:00,44.91,44.92,44.9,44.9,40339.0,38.9683,38.977,38.9597,38.9597,40339.0
2019-12-31 14:00:00,44.9,44.92,44.88,44.9,75621.0,38.9597,38.977,38.9423,38.9597,75621.0
2019-12-31 14:05:00,44.89,44.91,44.88,44.89,52631.0,38.951,38.9683,38.9423,38.951,52631.0
2019-12-31 14:10:00,44.89,44.9,44.87,44.89,53708.0,38.951,38.9597,38.9336,38.951,53708.0
2019-12-31 14:15:00,44.89,44.92,44.88,44.9,102546.0,38.951,38.977,38.9423,38.9597,102546.0
2019-12-31 14:20:00,44.89,44.92,44.89,44.91,41991.0,38.951,38.977,38.951,38.9683,41991.0
2019-12-31 14:25:00,44.91,44.95,44.9,44.94,85102.0,38.9683,39.0031,38.9597,38.9944,85102.0
2019-12-31 14:30:00,44.94,44.95,44.92,44.95,67333.0,38.9944,39.0031,38.977,39.0031,67333.0
2019-12-31 14:35:00,44.95,44.96,44.93,44.94,65554.0,39.0031,39.0117,38.9857,38.9944,65554.0
2019-12-31 14:40:00,44.94,44.95,44.92,44.92,71993.0,38.9944,39.0031,38.977,38.977,71993.0
2019-12-31 14:45:00,44.93,44.94,44.9,44.93,77342.0,38.9857,38.9944,38.9597,38.9857,77342.0
2019-12-31 14:50:00,44.92,44.93,44.9,44.91,49391.0,38.977,38.9857,38.9597,38.9683,49391.0
2019-12-31 14:55:00,44.9,44.93,44.9,44.93,67963.0,38.9597,38.9857,38.9597,38.9857,67963.0
2019-12-31 15:00:00,44.93,44.95,44.91,44.95,101171.0,38.9857,39.0031,38.9683,39.0031,101171.0
2019-12-31 15:05:00,44.95,44.95,44.92,44.94,89661.0,39.0031,39.0031,38.977,38.9944,89661.0
2019-12-31 15:10:00,44.94,44.96,44.92,44.95,78705.0,38.9944,39.0117,38.977,39.0031,78705.0
2019-12-31 15:15:00,44.95,44.97,44.93,44.97,83613.0,39.0031,39.0204,38.9857,39.0204,83613.0
2019-12-31 15:20:00,44.97,45.0,44.96,44.99,320137.0,39.0204,39.0464,39.0117,39.0378,320137.0
2019-12-31 15:25:00,44.99,45.0,44.98,45.0,81646.0,39.0378,39.0464,39.0291,39.0464,81646.0
2019-12-31 15:30:00,45.0,45.0,44.96,44.98,175109.0,39.0464,39.0464,39.0117,39.0291,175109.0
2019-12-31 15:35:00,44.97,44.98,44.93,44.93,163954.0,39.0204,39.0291,38.9857,38.9857,163954.0
2019-12-31 15:40:00,44.93,44.97,44.93,44.96,190340.0,38.9857,39.0204,38.9857,39.0117,190340.0
2019-12-31 15:45:00,44.96,44.97,44.94,44.95,233417.0,39.0117,39.0204,38.9944,39.0031,233417.0
2019-12-31 15:50:00,44.95,44.98,44.9,44.95,680546.0,39.0031,39.0291,38.9597,39.0031,680546.0
2019-12-31 15:55:00,44.95,44.98,44.92,44.95,1125925.0,39.0031,39.0291,38.977,39.0031,1125925.0
2020-01-02 09:30:00,45.3,45.4,45.2,45.21,470754.0,39.3068,39.3935,39.22,39.2287,470754.0
2020-01-02 09:35:00,45.22,45.34,45.2,45.22,169254.0,39.2373,39.3415,39.22,39.2373,169254.0
2020-01-02 09:40:00,45.23,45.27,45.22,45.25,141292.0,39.246,39.2807,39.2373,39.2634,141292.0
2020-01-02 09:45:00,45.25,45.29,45.21,45.21,151159.0,39.2634,39.2981,39.2287,39.2287,151159.0
2020-01-02 09:50:00,45.22,45.24,45.11,45.11,151145.0,39.2373,39.2547,39.1419,39.1419,151145.0
2020-01-02 09:55:00,45.11,45.17,45.1,45.15,193430.0,39.1419,39.194,39.1332,39.1766,193430.0
2020-01-02 10:00:00,45.15,45.17,45.06,45.1,171959.0,39.1766,39.194,39.0985,39.1332,171959.0
2020-01-02 10:05:00,45.1,45.14,45.09,45.14,115757.0,39.1332,39.1679,39.1245,39.1679,115757.0
2020-01-02 10:10:00,45.14,45.17,45.08,45.08,102914.0,39.1679,39.194,39.1159,39.1159,102914.0
2020-01-02 10:15:00,45.08,45.09,45.0,45.06,135641.0,39.1159,39.1245,39.0464,39.0985,135641.0
2020-01-02 10:20:00,45.05,45.08,44.99,45.03,212655.0,39.0898,39.1159,39.0378,39.0725,212655.0
2020-01-02 10:25:00,45.02,45.06,45.0,45.05,72662.0,39.0638,39.0985,39.0464,39.0898,72662.0
2020-01-02 10:30:00,45.05,45.09,45.03,45.07,340079.0,39.0898,39.1245,39.0725,39.1072,340079.0
2020-01-02 10:35:00,45.07,45.07,44.99,44.99,208511.0,39.1072,39.1072,39.0378,39.0378,208511.0
2020-01-02 10:40:00,45.0,45.03,44.99,45.03,155797.0,39.0464,39.0725,39.0378,39.0725,155797.0
2020-01-02 10:45:00,45.03,45.05,44.98,45.04,189001.0,39.0725,39.0898,39.0291,39.0812,189001.0
2020-01-02 10:50:00,45.03,45.08,45.0,45.08,480653.0,39.0725,39.1159,39.0464,39.1159,480653.0
2020-01-02 10:55:00,45.08,45.09,45.05,45.05,94592.0,39.1159,39.1245,39.0898,39.0898,94592.0
2020-01-02 11:00:00,45.05,45.06,44.97,44.98,894137.0,39.0898,39.0985,39.0204,39.0291,894137.0
2020-01-02 11:05:00,44.98,44.99,44.93,44.95,167579.0,39.0291,39.0378,38.9857,39.0031,167579.0
2020-01-02 11:10:00,44.95,44.97,44.93,44.97,119264.0,39.0031,39.0204,38.9857,39.0204,119264.0
2020-01-02 11:15:00,44.97,45.0,44.95,44.98,152004.0,39.0204,39.0464,39.0031,39.0291,152004.0
2020-01-02 11:20:00,44.98,45.03,44.96,45.02,83833.0,39.0291,39.0725,39.0117,39.0638,83833.0
2020-01-02 11:25:00,45.02,45.04,45.0,45.01,81733.0,39.0638,39.0812,39.0464,39.0551,81733.0
2020-01-02 11:30:00,45.02,45.03,44.96,44.97,102971.0,39.0638,39.0725,39.0117,39.0204,102971.0
2020-01-02 11:35:00,44.97,45.0,44.94,44.95,104705.0,39.0204,39.0464,38.9944,39.0031,104705.0
2020-01-02 11:40:00,44.95,44.99,44.93,44.99,102314.0,39.0031,39.0378,38.9857,39.0378,102314.0
2020-01-02 11:45:00,44.98,45.02,44.96,45.02,65562.0,39.0291,39.0638,39.0117,39.0638,65562.0
2020-01-02 11:50:00,45.02,45.02,44.99,45.0,105592.0,39.0638,39.0638,39.0378,39.0464,105592.0
2020-01-02 11:55:00,45.01,45.01,44.97,44.98,74880.0,39.0551,39.0551,39.0204,39.0291,74880.0
2020-01-02 12:00:00,44.98,45.02,44.96,45.02,104961.0,39.0291,39.0638,39.0117,39.0638,104961.0
2020-01-02 12:05:00,45.03,45.09,45.02,45.07,119916.0,39.0725,39.1245,39.0638,39.1072,119916.0
2020-01-02 12:10:00,45.07,45.09,45.06,45.08,34193.0,39.1072,39.1245,39.0985,39.1159,34193.0
2020-01-02 12:15:00,45.07,45.09,45.06,45.06,57114.0,39.1072,39.1245,39.0985,39.0985,57114.0
2020-01-02 12:20:00,45.07,45.08,45.03,45.03,49042.0,39.1072,39.1159,39.0725,39.0725,49042.0
2020-01-02 12:25:00,45.04,45.05,45.03,45.04,68242.0,39.0812,39.0898,39.0725,39.0812,68242.0
2020-01-02 12:30:00,45.04,45.04,44.94,44.96,153959.0,39.0812,39.0812,38.9944,39.0117,153959.0
2020-01-02 12:35:00,44.96,45.01,44.95,45.01,45379.0,39.0117,39.0551,39.0031,39.0551,45379.0
2020-01-02 12:40:00,45.01,45.01,44.96,44.98,43239.0,39.0551,39.0551,39.0117,39.0291,43239.0
2020-01-02 12:45:00,44.99,45.0,44.96,44.98,68780.0,39.0378,39.0464,39.0117,39.0291,68780.0
2020-01-02 12:50:00,44.98,44.98,44.96,44.98,45327.0,39.0291,39.0291,39.0117,39.0291,45327.0
2020-01-02 12:55:00,44.98,44.98,44.97,44.97,43562.0,39.0291,39.0291,39.0204,39.0204,43562.0
2020-01-02 13:00:00,44.97,44.99,44.96,44.98,49487.0,39.0204,39.0378,39.0117,39.0291,49487.0
2020-01-02 13:05:00,44.98,44.99,44.97,44.98,45638.0,39.0291,39.0378,39.0204,39.0291,45638.0
2020-01-02 13:10:00,44.98,45.01,44.97,45.0,96575.0,39.0291,39.0551,39.0204,39.0464,96575.0
2020-01-02 13:15:00,45.0,45.0,44.97,44.98,83057.0,39.0464,39.0464,39.0204,39.0291,83057.0
2020-01-02 13:20:00,44.97,44.99,44.97,44.98,55898.0,39.0204,39.0378,39.0204,39.0291,55898.0
2020-01-02 13:25:00,44.98,44.99,44.97,44.98,43120.0,39.0291,39.0378,39.0204,39.0291,43120.0
2020-01-02 13:30:00,44.99,44.99,44.93,44.98,152270.0,39.0378,39.0378,38.9857,39.0291,152270.0
2020-01-02 13:35:00,44.98,44.99,44.96,44.97,142974.0,39.0291,39.0378,39.0117,39.0204,142974.0
2020-01-02 13:40:00,44.96,44.97,44.96,44.97,74200.0,39.0117,39.0204,39.0117,39.0204,74200.0
2020-01-02 13:45:00,44.97,45.03,44.97,45.03,103404.0,39.0204,39.0725,39.0204,39.0725,103404.0
2020-01-02 13:50:00,45.03,45.03,44.96,44.97,109522.0,39.0725,39.0725,39.0117,39.0204,109522.0
2020-01-02 13:55:00,44.97,44.99,44.94,44.95,91767.0,39.0204,39.0378,38.9944,39.0031,91767.0
2020-01-02 14:00:00,44.95,44.98,44.94,44.98,50201.0,39.0031,39.0291,38.9944,39.0291,50201.0
2020-01-02 14:05:00,44.98,45.01,44.97,45.01,54402.0,39.0291,39.0551,39.0204,39.0551,54402.0
2020-01-02 14:10:00,45.01,45.02,44.96,44.98,103390.0,39.0551,39.0638,39.0117,39.0291,103390.0
2020-01-02 14:15:00,44.98,45.01,44.97,44.99,87670.0,39.0291,39.0551,39.0204,39.0378,87670.0
2020-01-02 14:20:00,44.99,45.01,44.99,45.0,76178.0,39.0378,39.0551,39.0378,39.0464,76178.0
2020-01-02 14:25:00,45.0,45.0,44.96,44.98,72546.0,39.0464,39.0464,39.0117,39.0291,72546.0
2020-01-02 14:30:00,44.98,45.04,44.98,45.03,85715.0,39.0291,39.0812,39.0291,39.0725,85715.0
2020-01-02 14:35:00,45.03,45.07,45.02,45.06,167179.0,39.0725,39.1072,39.0638,39.0985,167179.0
2020-01-02 14:40:00,45.05,45.08,45.04,45.05,102391.0,39.0898,39.1159,39.0812,39.0898,102391.0
2020-01-02 14:45:00,45.06,45.08,45.04,45.08,76515.0,39.0985,39.1159,39.0812,39.1159,76515.0
2020-01-02 14:50:00,45.08,45.1,45.02,45.03,125850.0,39.1159,39.1332,39.0638,39.0725,125850.0
2020-01-02 14:55:00,45.03,45.08,44.99,45.07,4347062.0,39.0725,39.1159,39.0378,39.1072,4347062.0
2020-01-02 15:00:00,45.07,45.17,45.06,45.16,156253.0,39.1072,39.194,39.0985,39.1853,156253.0
2020-01-02 15:05:00,45.16,45.17,45.1,45.11,123150.0,39.1853,39.194,39.1332,39.1419,123150.0
2020-01-02 15:10:00,45.12,45.16,45.11,45.15,92230.0,39.1506,39.1853,39.1419,39.1766,92230.0
2020-01-02 15:15:00,45.16,45.17,45.14,45.14,67653.0,39.1853,39.194,39.1679,39.1679,67653.0
2020-01-02 15:20:00,45.15,45.18,45.15,45.17,96372.0,39.1766,39.2026,39.1766,39.194,96372.0
2020-01-02 15:25:00,45.16,45.17,45.15,45.16,39665.0,39.1853,39.194,39.1766,39.1853,39665.0
2020-01-02 15:30:00,45.17,45.2,45.16,45.2,109613.0,39.194,39.22,39.1853,39.22,109613.0
2020-01-02 15:35:00,45.2,45.21,45.18,45.18,98813.0,39.22,39.2287,39.2026,39.2026,98813.0
2020-01-02 15:40:00,45.19,45.21,45.17,45.2,123396.0,39.2113,39.2287,39.194,39.22,123396.0
2020-01-02 15:45:00,45.21,45.22,45.19,45.2,428839.0,39.2287,39.2373,39.2113,39.22,428839.0
2020-01-02 15:50:00,45.2,45.35,45.19,45.34,516397.0,39.22,39.3501,39.2113,39.3415,516397.0
2020-01-02 15:55:00,45.34,45.37,45.31,45.36,1178404.0,39.3415,39.3675,39.3154,39.3588,1178404.0
2020-01-03 09:30:00,44.88,45.2,44.57,45.17,643661.0,38.9423,39.22,38.6733,39.194,643661.0
2020-01-03 09:35:00,45.18,45.18,44.97,45.09,215490.0,39.2026,39.2026,39.0204,39.1245,215490.0
2020-01-03 09:40:00,45.08,45.1,44.97,45.03,310975.0,39.1159,39.1332,39.0204,39.0725,310975.0
2020-01-03 09:45:00,45.03,45.1,45.01,45.06,281581.0,39.0725,39.1332,39.0551,39.0985,281581.0
2020-01-03 09:50:00,45.06,45.07,44.99,45.02,111327.0,39.0985,39.1072,39.0378,39.0638,111327.0
2020-01-03 09:55:00,45.02,45.16,45.01,45.14,98570.0,39.0638,39.1853,39.0551,39.1679,98570.0
2020-01-03 10:00:00,45.13,45.15,45.05,45.05,168268.0,39.1592,39.1766,39.0898,39.0898,168268.0
2020-01-03 10:05:00,45.05,45.1,45.03,45.08,71316.0,39.0898,39.1332,39.0725,39.1159,71316.0
2020-01-03 10:10:00,45.08,45.09,45.05,45.09,66557.0,39.1159,39.1245,39.0898,39.1245,66557.0
2020-01-03 10:15:00,45.09,45.09,45.03,45.04,116186.0,39.1245,39.1245,39.0725,39.0812,116186.0
2020-01-03 10:20:00,45.03,45.05,45.01,45.04,119735.0,39.0725,39.0898,39.0551,39.0812,119735.0
2020-01-03 10:25:00,45.03,45.07,45.03,45.04,85096.0,39.0725,39.1072,39.0725,39.0812,85096.0
2020-01-03 10:30:00,45.04,45.12,45.04,45.11,55744.0,39.0812,39.1506,39.0812,39.1419,55744.0
2020-01-03 10:35:00,45.12,45.15,45.1,45.14,59065.0,39.1506,39.1766,39.1332,39.1679,59065.0
2020-01-03 10:40:00,45.14,45.2,45.13,45.16,96046.0,39.1679,39.22,39.1592,39.1853,96046.0
2020-01-03 10:45:00,45.16,45.23,45.15,45.2,184733.0,39.1853,39.246,39.1766,39.22,184733.0
2020-01-03 10:50:00,45.21,45.21,45.11,45.13,222579.0,39.2287,39.2287,39.1419,39.1592,222579.0
2020-01-03 10:55:00,45.13,45.2,45.1,45.16,99126.0,39.1592,39.22,39.1332,39.1853,99126.0
2020-01-03 11:00:00,45.16,45.16,45.09,45.11,65157.0,39.1853,39.1853,39.1245,39.1419,65157.0
2020-01-03 11:05:00,45.1,45.12,45.08,45.11,43473.0,39.1332,39.1506,39.1159,39.1419,43473.0
2020-01-03 11:10:00,45.11,45.16,45.08,45.13,109063.0,39.1419,39.1853,39.1159,39.1592,109063.0
2020-01-03 11:15:00,45.14,45.16,45.12,45.14,273624.0,39.1679,39.1853,39.1506,39.1679,273624.0
2020-01-03 11:20:00,45.13,45.14,45.1,45.12,103685.0,39.1592,39.1679,39.1332,39.1506,103685.0
2020-01-03 11:25:00,45.11,45.13,45.08,45.12,100211.0,39.1419,39.1592,39.1159,39.1506,100211.0
2020-01-03 11:30:00,45.11,45.15,45.05,45.15,148627.0,39.1419,39.1766,39.0898,39.1766,148627.0
2020-01-03 11:35:00,45.15,45.16,45.11,45.12,86905.0,39.1766,39.1853,39.1419,39.1506,86905.0
2020-01-03 11:40:00,45.12,45.13,45.1,45.12,93723.0,39.1506,39.1592,39.1332,39.1506,93723.0
2020-01-03 11:45:00,45.12,45.13,45.09,45.1,226814.0,39.1506,39.1592,39.1245,39.1332,226814.0
2020-01-03 11:50:00,45.11,45.14,45.1,45.12,76073.0,39.1419,39.1679,39.1332,39.1506,76073.0
2020-01-03 11:55:00,45.13,45.13,45.07,45.11,200842.0,39.1592,39.1592,39.1072,39.1419,200842.0
2020-01-03 12:00:00,45.1,45.13,45.08,45.13,84189.0,39.1332,39.1592,39.1159,39.1592,84189.0
2020-01-03 12:05:00,45.13,45.14,45.09,45.1,94479.0,39.1592,39.1679,39.1245,39.1332,94479.0
2020-01-03 12:10:00,45.09,45.1,45.06,45.07,79999.0,39.1245,39.1332,39.0985,39.1072,79999.0
2020-01-03 12:15:00,45.06,45.16,45.06,45.15,138029.0,39.0985,39.1853,39.0985,39.1766,138029.0
2020-01-03 12:20:00,45.14,45.2,45.13,45.18,78383.0,39.1679,39.22,39.1592,39.2026,78383.0
2020-01-03 12:25:00,45.18,45.18,45.16,45.17,354669.0,39.2026,39.2026,39.1853,39.194,354669.0
2020-01-03 12:30:00,45.16,45.19,45.14,45.18,454869.0,39.1853,39.2113,39.1679,39.2026,454869.0
2020-01-03 12:35:00,45.18,45.19,45.17,45.18,204029.0,39.2026,39.2113,39.194,39.2026,204029.0
2020-01-03 12:40:00,45.18,45.18,45.16,45.18,137428.0,39.2026,39.2026,39.1853,39.2026,137428.0
2020-01-03 12:45:00,45.18,45.18,45.15,45.17,142458.0,39.2026,39.2026,39.1766,39.194,142458.0
2020-01-03 12:50:00,45.17,45.18,45.16,45.18,203092.0,39.194,39.2026,39.1853,39.2026,203092.0
2020-01-03 12:55:00,45.18,45.18,45.16,45.18,71618.0,39.2026,39.2026,39.1853,39.2026,71618.0
2020-01-03 13:00:00,45.18,45.18,45.17,45.17,39639.0,39.2026,39.2026,39.194,39.194,39639.0
2020-01-03 13:05:00,45.18,45.18,45.16,45.17,132271.0,39.2026,39.2026,39.1853,39.194,132271.0
2020-01-03 13:10:00,45.18,45.18,45.17,45.17,37163.0,39.2026,39.2026,39.194,39.194,37163.0
2020-01-03 13:15:00,45.18,45.19,45.16,45.18,430455.0,39.2026,39.2113,39.1853,39.2026,430455.0
2020-01-03 13:20:00,45.18,45.19,45.15,45.18,86140.0,39.2026,39.2113,39.1766,39.2026,86140.0
2020-01-03 13:25:00,45.18,45.18,45.17,45.17,82388.0,39.2026,39.2026,39.194,39.194,82388.0
2020-01-03 13:30:00,45.18,45.18,45.11,45.12,101726.0,39.2026,39.2026,39.1419,39.1506,101726.0
2020-01-03 13:35:00,45.12,45.14,45.03,45.12,179084.0,39.1506,39.1679,39.0725,39.1506,179084.0
2020-01-03 13:40:00,45.13,45.14,45.1,45.14,298498.0,39.1592,39.1679,39.1332,39.1679,298498.0
2020-01-03 13:45:00,45.13,45.13,45.1,45.13,57460.0,39.1592,39.1592,39.1332,39.1592,57460.0
2020-01-03 13:50:00,45.13,45.16,45.12,45.14,51125.0,39.1592,39.1853,39.1506,39.1679,51125.0
2020-01-03 13:55:00,45.14,45.18,45.12,45.16,38760.0,39.1679,39.2026,39.1506,39.1853,38760.0
2020-01-03 14:00:00,45.15,45.18,45.12,45.14,89179.0,39.1766,39.2026,39.1506,39.1679,89179.0
2020-01-03 14:05:00,45.15,45.18,45.13,45.15,93652.0,39.1766,39.2026,39.1592,39.1766,93652.0
2020-01-03 14:10:00,45.15,45.17,45.14,45.16,169858.0,39.1766,39.194,39.1679,39.1853,169858.0
2020-01-03 14:15:00,45.16,45.18,45.14,45.14,141138.0,39.1853,39.2026,39.1679,39.1679,141138.0
2020-01-03 14:20:00,45.15,45.16,45.14,45.15,146470.0,39.1766,39.1853,39.1679,39.1766,146470.0
2020-01-03 14:25:00,45.15,45.15,45.13,45.15,37984.0,39.1766,39.1766,39.1592,39.1766,37984.0
2020-01-03 14:30:00,45.15,45.15,45.12,45.14,65221.0,39.1766,39.1766,39.1506,39.1679,65221.0
2020-01-03 14:35:00,45.14,45.15,45.13,45.15,57800.0,39.1679,39.1766,39.1592,39.1766,57800.0
2020-01-03 14:40:00,45.15,45.15,45.13,45.15,230165.0,39.1766,39.1766,39.1592,39.1766,230165.0
2020-01-03 14:45:00,45.15,45.15,45.13,45.15,37038.0,39.1766,39.1766,39.1592,39.1766,37038.0
2020-01-03 14:50:00,45.15,45.15,45.14,45.15,136497.0,39.1766,39.1766,39.1679,39.1766,136497.0
2020-01-03 14:55:00,45.14,45.15,45.14,45.15,81284.0,39.1679,39.1766,39.1679,39.1766,81284.0
2020-01-03 15:00:00,45.15,45.2,45.13,45.14,454862.0,39.1766,39.22,39.1592,39.1679,454862.0
2020-01-03 15:05:00,45.13,45.16,45.13,45.15,116671.0,39.1592,39.1853,39.1592,39.1766,116671.0
2020-01-03 15:10:00,45.14,45.15,45.11,45.14,67944.0,39.1679,39.1766,39.1419,39.1679,67944.0
2020-01-03 15:15:00,45.14,45.14,45.06,45.09,118070.0,39.1679,39.1679,39.0985,39.1245,118070.0
2020-01-03 15:20:00,45.09,45.12,45.08,45.09,97176.0,39.1245,39.1506,39.1159,39.1245,97176.0
2020-01-03 15:25:00,45.09,45.1,45.07,45.09,110782.0,39.1245,39.1332,39.1072,39.1245,110782.0
2020-01-03 15:30:00,45.09,45.1,45.04,45.08,327100.0,39.1245,39.1332,39.0812,39.1159,327100.0
2020-01-03 15:35:00,45.08,45.1,45.06,45.09,115883.0,39.1159,39.1332,39.0985,39.1245,115883.0
2020-01-03 15:40:00,45.09,45.1,45.07,45.1,143974.0,39.1245,39.1332,39.1072,39.1332,143974.0
2020-01-03 15:45:00,45.1,45.11,45.07,45.09,171557.0,39.1332,39.1419,39.1072,39.1245,171557.0
2020-01-03 15:50:00,45.09,45.15,45.02,45.05,1031119.0,39.1245,39.1766,39.0638,39.0898,1031119.0
2020-01-03 15:55:00,45.05,45.09,45.01,45.02,2290030.0,39.0898,39.1245,39.0551,39.0638,2290030.0
2020-01-06 09:30:00,44.67,44.87,44.61,44.68,417279.0,38.7601,38.9336,38.708,38.7688,417279.0
2020-01-06 09:35:00,44.69,44.82,44.65,44.78,235307.0,38.7775,38.8903,38.7427,38.8555,235307.0
2020-01-06 09:40:00,44.77,44.78,44.67,44.68,133265.0,38.8469,38.8555,38.7601,38.7688,133265.0
2020-01-06 09:45:00,44.68,44.7,44.65,44.66,148426.0,38.7688,38.7861,38.7427,38.7514,148426.0
2020-01-06 09:50:00,44.66,44.67,44.57,44.59,410350.0,38.7514,38.7601,38.6733,38.6907,410350.0
2020-01-06 09:55:00,44.59,44.68,44.58,44.68,152884.0,38.6907,38.7688,38.682,38.7688,152884.0
2020-01-06 10:00:00,44.67,44.71,44.65,44.69,90260.0,38.7601,38.7948,38.7427,38.7775,90260.0
2020-01-06 10:05:00,44.69,44.69,44.62,44.65,137822.0,38.7775,38.7775,38.7167,38.7427,137822.0
2020-01-06 10:10:00,44.65,44.66,44.59,44.62,206154.0,38.7427,38.7514,38.6907,38.7167,206154.0
2020-01-06 10:15:00,44.62,44.64,44.58,44.63,281909.0,38.7167,38.7341,38.682,38.7254,281909.0
2020-01-06 10:20:00,44.63,44.65,44.58,44.59,222406.0,38.7254,38.7427,38.682,38.6907,222406.0
2020-01-06 10:25:00,44.59,44.75,44.59,44.74,197675.0,38.6907,38.8295,38.6907,38.8208,197675.0
2020-01-06 10:30:00,44.74,44.75,44.62,44.65,157614.0,38.8208,38.8295,38.7167,38.7427,157614.0
2020-01-06 10:35:00,44.64,44.71,44.64,44.71,105317.0,38.7341,38.7948,38.7341,38.7948,105317.0
2020-01-06 10:40:00,44.71,44.79,44.7,44.78,141390.0,38.7948,38.8642,38.7861,38.8555,141390.0
2020-01-06 10:45:00,44.78,44.8,44.75,44.79,120408.0,38.8555,38.8729,38.8295,38.8642,120408.0
2020-01-06 10:50:00,44.79,44.82,44.76,44.8,173246.0,38.8642,38.8903,38.8382,38.8729,173246.0
2020-01-06 10:55:00,44.8,44.83,44.78,44.82,188599.0,38.8729,38.8989,38.8555,38.8903,188599.0
2020-01-06 11:00:00,44.83,44.84,44.77,44.81,130667.0,38.8989,38.9076,38.8469,38.8816,130667.0
2020-01-06 11:05:00,44.82,44.84,44.79,44.83,96276.0,38.8903,38.9076,38.8642,38.8989,96276.0
2020-01-06 11:10:00,44.83,44.83,44.75,44.8,227348.0,38.8989,38.8989,38.8295,38.8729,227348.0
2020-01-06 11:15:00,44.81,44.82,44.77,44.78,101575.0,38.8816,38.8903,38.8469,38.8555,101575.0
2020-01-06 11:20:00,44.78,44.79,44.74,44.75,144235.0,38.8555,38.8642,38.8208,38.8295,144235.0
2020-01-06 11:25:00,44.74,44.77,44.72,44.76,364511.0,38.8208,38.8469,38.8035,38.8382,364511.0
2020-01-06 11:30:00,44.76,44.81,44.76,44.77,95931.0,38.8382,38.8816,38.8382,38.8469,95931.0
2020-01-06 11:35:00,44.78,44.78,44.69,44.7,405656.0,38.8555,38.8555,38.7775,38.7861,405656.0
2020-01-06 11:40:00,44.7,44.71,44.67,44.68,77465.0,38.7861,38.7948,38.7601,38.7688,77465.0
2020-01-06 11:45:00,44.67,44.68,44.61,44.62,115935.0,38.7601,38.7688,38.708,38.7167,115935.0
2020-01-06 11:50:00,44.62,44.66,44.59,44.62,187503.0,38.7167,38.7514,38.6907,38.7167,187503.0
2020-01-06 11:55:00,44.62,44.64,44.59,44.61,165182.0,38.7167,38.7341,38.6907,38.708,165182.0
2020-01-06 12:00:00,44.61,44.62,44.57,44.58,109070.0,38.708,38.7167,38.6733,38.682,109070.0
2020-01-06 12:05:00,44.58,44.66,44.57,44.64,124286.0,38.682,38.7514,38.6733,38.7341,124286.0
2020-01-06 12:10:00,44.64,44.65,44.58,44.6,128446.0,38.7341,38.7427,38.682,38.6994,128446.0
2020-01-06 12:15:00,44.61,44.62,44.6,44.61,83768.0,38.708,38.7167,38.6994,38.708,83768.0
2020-01-06 12:20:00,44.61,44.63,44.6,44.61,76341.0,38.708,38.7254,38.6994,38.708,76341.0
2020-01-06 12:25:00,44.6,44.62,44.57,44.59,88645.0,38.6994,38.7167,38.6733,38.6907,88645.0
2020-01-06 12:30:00,44.59,44.61,44.58,44.6,75637.0,38.6907,38.708,38.682,38.6994,75637.0
2020-01-06 12:35:00,44.6,44.61,44.57,44.59,73365.0,38.6994,38.708,38.6733,38.6907,73365.0
2020-01-06 12:40:00,44.58,44.62,44.58,44.62,67701.0,38.682,38.7167,38.682,38.7167,67701.0
2020-01-06 12:45:00,44.62,44.62,44.6,44.61,41499.0,38.7167,38.7167,38.6994,38.708,41499.0
2020-01-06 12:50:00,44.6,44.63,44.57,44.57,159963.0,38.6994,38.7254,38.6733,38.6733,159963.0
2020-01-06 12:55:00,44.58,44.58,44.55,44.58,118727.0,38.682,38.682,38.656,38.682,118727.0
2020-01-06 13:00:00,44.57,44.58,44.55,44.57,70676.0,38.6733,38.682,38.656,38.6733,70676.0
2020-01-06 13:05:00,44.57,44.58,44.55,44.55,169161.0,38.6733,38.682,38.656,38.656,169161.0
2020-01-06 13:10:00,44.56,44.59,44.55,44.59,119068.0,38.6647,38.6907,38.656,38.6907,119068.0
2020-01-06 13:15:00,44.59,44.62,44.58,44.6,154830.0,38.6907,38.7167,38.682,38.6994,154830.0
2020-01-06 13:20:00,44.6,44.62,44.59,44.62,206563.0,38.6994,38.7167,38.6907,38.7167,206563.0
2020-01-06 13:25:00,44.62,44.64,44.61,44.64,48748.0,38.7167,38.7341,38.708,38.7341,48748.0
2020-01-06 13:30:00,44.64,44.64,44.59,44.6,134041.0,38.7341,38.7341,38.6907,38.6994,134041.0
2020-01-06 13:35:00,44.6,44.63,44.59,44.61,103234.0,38.6994,38.7254,38.6907,38.708,103234.0
2020-01-06 13:40:00,44.62,44.67,44.6,44.65,103843.0,38.7167,38.7601,38.6994,38.7427,103843.0
2020-01-06 13:45:00,44.65,44.68,44.64,44.65,116357.0,38.7427,38.7688,38.7341,38.7427,116357.0
2020-01-06 13:50:00,44.66,44.66,44.62,44.65,122100.0,38.7514,38.7514,38.7167,38.7427,122100.0
2020-01-06 13:55:00,44.65,44.68,44.64,44.66,69230.0,38.7427,38.7688,38.7341,38.7514,69230.0
2020-01-06 14:00:00,44.66,44.66,44.64,44.65,84255.0,38.7514,38.7514,38.7341,38.7427,84255.0
2020-01-06 14:05:00,44.65,44.66,44.64,44.65,75392.0,38.7427,38.7514,38.7341,38.7427,75392.0
2020-01-06 14:10:00,44.66,44.69,44.65,44.66,132490.0,38.7514,38.7775,38.7427,38.7514,132490.0
2020-01-06 14:15:00,44.66,44.68,44.66,44.67,53180.0,38.7514,38.7688,38.7514,38.7601,53180.0
2020-01-06 14:20:00,44.66,44.68,44.65,44.66,84852.0,38.7514,38.7688,38.7427,38.7514,84852.0
2020-01-06 14:25:00,44.66,44.67,44.64,44.66,241120.0,38.7514,38.7601,38.7341,38.7514,241120.0
2020-01-06 14:30:00,44.66,44.67,44.63,44.65,100844.0,38.7514,38.7601,38.7254,38.7427,100844.0
2020-01-06 14:35:00,44.64,44.65,44.62,44.62,53857.0,38.7341,38.7427,38.7167,38.7167,53857.0
2020-01-06 14:40:00,44.62,44.63,44.6,44.62,106818.0,38.7167,38.7254,38.6994,38.7167,106818.0
2020-01-06 14:45:00,44.62,44.63,44.61,44.62,37445.0,38.7167,38.7254,38.708,38.7167,37445.0
2020-01-06 14:50:00,44.61,44.64,44.61,44.63,99866.0,38.708,38.7341,38.708,38.7254,99866.0
2020-01-06 14:55:00,44.63,44.7,44.63,44.65,191006.0,38.7254,38.7861,38.7254,38.7427,191006.0
2020-01-06 15:00:00,44.66,44.67,44.61,44.62,172847.0,38.7514,38.7601,38.708,38.7167,172847.0
2020-01-06 15:05:00,44.62,44.64,44.61,44.64,120463.0,38.7167,38.7341,38.708,38.7341,120463.0
2020-01-06 15:10:00,44.62,44.67,44.61,44.64,123664.0,38.7167,38.7601,38.708,38.7341,123664.0
2020-01-06 15:15:00,44.65,44.67,44.64,44.66,103766.0,38.7427,38.7601,38.7341,38.7514,103766.0
2020-01-06 15:20:00,44.66,44.68,44.65,44.68,164387.0,38.7514,38.7688,38.7427,38.7688,164387.0
2020-01-06 15:25:00,44.68,44.69,44.66,44.66,150972.0,38.7688,38.7775,38.7514,38.7514,150972.0
2020-01-06 15:30:00,44.66,44.69,44.66,44.68,197408.0,38.7514,38.7775,38.7514,38.7688,197408.0
2020-01-06 15:35:00,44.67,44.72,44.67,44.72,200261.0,38.7601,38.8035,38.7601,38.8035,200261.0
2020-01-06 15:40:00,44.72,44.72,44.7,44.71,165214.0,38.8035,38.8035,38.7861,38.7948,165214.0
2020-01-06 15:45:00,44.71,44.72,44.67,44.67,287815.0,38.7948,38.8035,38.7601,38.7601,287815.0
2020-01-06 15:50:00,44.68,44.72,44.64,44.66,916630.0,38.7688,38.8035,38.7341,38.7514,916630.0
2020-01-06 15:55:00,44.67,44.7,44.64,44.67,1067488.0,38.7601,38.7861,38.7341,38.7601,1067488.0
2020-01-07 09:30:00,44.34,44.63,44.22,44.55,909967.0,38.6536,38.9064,38.549,38.8367,909967.0
2020-01-07 09:35:00,44.56,44.6,44.47,44.48,235525.0,38.8454,38.8802,38.7669,38.7756,235525.0
2020-01-07 09:40:00,44.48,44.59,44.44,44.55,235613.0,38.7756,38.8715,38.7408,38.8367,235613.0
2020-01-07 09:45:00,44.55,44.75,44.51,44.71,402641.0,38.8367,39.011,38.8018,38.9761,402641.0
2020-01-07 09:50:00,44.71,44.73,44.63,44.67,217128.0,38.9761,38.9936,38.9064,38.9413,217128.0
2020-01-07 09:55:00,44.67,44.67,44.61,44.63,174061.0,38.9413,38.9413,38.889,38.9064,174061.0
2020-01-07 10:00:00,44.65,44.77,44.64,44.77,181318.0,38.9238,39.0284,38.9151,39.0284,181318.0
2020-01-07 10:05:00,44.76,44.8,44.7,44.72,188385.0,39.0197,39.0546,38.9674,38.9849,188385.0
2020-01-07 10:10:00,44.73,44.79,44.69,44.79,146138.0,38.9936,39.0459,38.9587,39.0459,146138.0
2020-01-07 10:15:00,44.79,44.84,44.77,44.8,334687.0,39.0459,39.0895,39.0284,39.0546,334687.0
2020-01-07 10:20:00,44.8,44.81,44.71,44.73,265349.0,39.0546,39.0633,38.9761,38.9936,265349.0
2020-01-07 10:25:00,44.73,44.75,44.66,44.75,155477.0,38.9936,39.011,38.9325,39.011,155477.0
2020-01-07 10:30:00,44.75,44.76,44.59,44.66,213876.0,39.011,39.0197,38.8715,38.9325,213876.0
2020-01-07 10:35:00,44.65,44.71,44.64,44.7,125617.0,38.9238,38.9761,38.9151,38.9674,125617.0
2020-01-07 10:40:00,44.69,44.8,44.69,44.8,234381.0,38.9587,39.0546,38.9587,39.0546,234381.0
2020-01-07 10:45:00,44.8,44.84,44.77,44.81,152786.0,39.0546,39.0895,39.0284,39.0633,152786.0
2020-01-07 10:50:00,44.8,44.84,44.79,44.79,118182.0,39.0546,39.0895,39.0459,39.0459,118182.0
2020-01-07 10:55:00,44.78,44.81,44.76,44.8,148220.0,39.0372,39.0633,39.0197,39.0546,148220.0
2020-01-07 11:00:00,44.8,44.92,44.79,44.9,221037.0,39.0546,39.1592,39.0459,39.1418,221037.0
2020-01-07 11:05:00,44.9,44.91,44.74,44.9,310342.0,39.1418,39.1505,39.0023,39.1418,310342.0
2020-01-07 11:10:00,44.9,44.93,44.87,44.91,89878.0,39.1418,39.1679,39.1156,39.1505,89878.0
2020-01-07 11:15:00,44.92,44.98,44.91,44.96,220090.0,39.1592,39.2115,39.1505,39.1941,220090.0
2020-01-07 11:20:00,44.95,44.99,44.92,44.98,58934.0,39.1854,39.2202,39.1592,39.2115,58934.0
2020-01-07 11:25:00,44.98,44.99,44.95,44.96,107673.0,39.2115,39.2202,39.1854,39.1941,107673.0
2020-01-07 11:30:00,44.96,44.99,44.92,44.94,145943.0,39.1941,39.2202,39.1592,39.1766,145943.0
2020-01-07 11:35:00,44.94,44.99,44.94,44.96,161336.0,39.1766,39.2202,39.1766,39.1941,161336.0
2020-01-07 11:40:00,44.96,44.98,44.95,44.97,106192.0,39.1941,39.2115,39.1854,39.2028,106192.0
2020-01-07 11:45:00,44.97,44.98,44.95,44.96,113318.0,39.2028,39.2115,39.1854,39.1941,113318.0
2020-01-07 11:50:00,44.96,44.99,44.95,44.98,168597.0,39.1941,39.2202,39.1854,39.2115,168597.0
2020-01-07 11:55:00,44.97,44.98,44.95,44.98,192207.0,39.2028,39.2115,39.1854,39.2115,192207.0
2020-01-07 12:00:00,44.97,44.99,44.96,44.97,135832.0,39.2028,39.2202,39.1941,39.2028,135832.0
2020-01-07 12:05:00,44.97,44.98,44.95,44.95,141045.0,39.2028,39.2115,39.1854,39.1854,141045.0
2020-01-07 12:10:00,44.96,44.96,44.9,44.91,130270.0,39.1941,39.1941,39.1418,39.1505,130270.0
2020-01-07 12:15:00,44.91,44.93,44.9,44.91,65999.0,39.1505,39.1679,39.1418,39.1505,65999.0
2020-01-07 12:20:00,44.9,44.92,44.88,44.92,70837.0,39.1418,39.1592,39.1243,39.1592,70837.0
2020-01-07 12:25:00,44.91,44.95,44.91,44.93,81494.0,39.1505,39.1854,39.1505,39.1679,81494.0
2020-01-07 12:30:00,44.93,44.93,44.88,44.88,94416.0,39.1679,39.1679,39.1243,39.1243,94416.0
2020-01-07 12:35:00,44.88,44.89,44.84,44.86,102843.0,39.1243,39.133,39.0895,39.1069,102843.0
2020-01-07 12:40:00,44.87,44.92,44.86,44.91,140102.0,39.1156,39.1592,39.1069,39.1505,140102.0
2020-01-07 12:45:00,44.91,44.91,44.87,44.88,142384.0,39.1505,39.1505,39.1156,39.1243,142384.0
2020-01-07 12:50:00,44.88,44.88,44.82,44.86,183187.0,39.1243,39.1243,39.072,39.1069,183187.0
2020-01-07 12:55:00,44.86,44.93,44.85,44.92,69301.0,39.1069,39.1679,39.0982,39.1592,69301.0
2020-01-07 13:00:00,44.91,44.93,44.9,44.91,126492.0,39.1505,39.1679,39.1418,39.1505,126492.0
2020-01-07 13:05:00,44.91,44.93,44.9,44.91,153246.0,39.1505,39.1679,39.1418,39.1505,153246.0
2020-01-07 13:10:00,44.92,44.93,44.91,44.92,91467.0,39.1592,39.1679,39.1505,39.1592,91467.0
2020-01-07 13:15:00,44.92,44.92,44.88,44.9,133877.0,39.1592,39.1592,39.1243,39.1418,133877.0
2020-01-07 13:20:00,44.9,44.92,44.89,44.91,50795.0,39.1418,39.1592,39.133,39.1505,50795.0
2020-01-07 13:25:00,44.91,44.92,44.89,44.91,44947.0,39.1505,39.1592,39.133,39.1505,44947.0
2020-01-07 13:30:00,44.92,44.95,44.9,44.91,140005.0,39.1592,39.1854,39.1418,39.1505,140005.0
2020-01-07 13:35:00,44.91,44.92,44.89,44.9,81994.0,39.1505,39.1592,39.133,39.1418,81994.0
2020-01-07 13:40:00,44.9,44.92,44.89,44.9,82850.0,39.1418,39.1592,39.133,39.1418,82850.0
2020-01-07 13:45:00,44.89,44.94,44.89,44.93,62579.0,39.133,39.1766,39.133,39.1679,62579.0
2020-01-07 13:50:00,44.92,44.92,44.9,44.91,73090.0,39.1592,39.1592,39.1418,39.1505,73090.0
2020-01-07 13:55:00,44.92,44.95,44.89,44.91,143043.0,39.1592,39.1854,39.133,39.1505,143043.0
2020-01-07 14:00:00,44.91,44.91,44.89,44.9,68769.0,39.1505,39.1505,39.133,39.1418,68769.0
2020-01-07 14:05:00,44.9,44.9,44.86,44.88,84246.0,39.1418,39.1418,39.1069,39.1243,84246.0
2020-01-07 14:10:00,44.88,44.89,44.85,44.88,106739.0,39.1243,39.133,39.0982,39.1243,106739.0
2020-01-07 14:15:00,44.88,44.92,44.88,44.91,62703.0,39.1243,39.1592,39.1243,39.1505,62703.0
2020-01-07 14:20:00,44.91,44.91,44.83,44.83,142057.0,39.1505,39.1505,39.0807,39.0807,142057.0
2020-01-07 14:25:00,44.83,44.86,44.83,44.86,83493.0,39.0807,39.1069,39.0807,39.1069,83493.0
2020-01-07 14:30:00,44.86,44.86,44.82,44.83,127621.0,39.1069,39.1069,39.072,39.0807,127621.0
2020-01-07 14:35:00,44.83,44.83,44.78,44.79,141754.0,39.0807,39.0807,39.0372,39.0459,141754.0
2020-01-07 14:40:00,44.79,44.8,44.76,44.8,95217.0,39.0459,39.0546,39.0197,39.0546,95217.0
2020-01-07 14:45:00,44.8,44.86,44.79,44.85,162555.0,39.0546,39.1069,39.0459,39.0982,162555.0
2020-01-07 14:50:00,44.86,44.87,44.82,44.86,97171.0,39.1069,39.1156,39.072,39.1069,97171.0
2020-01-07 14:55:00,44.86,44.87,44.83,44.86,140448.0,39.1069,39.1156,39.0807,39.1069,140448.0
2020-01-07 15:00:00,44.86,44.88,44.84,44.86,96321.0,39.1069,39.1243,39.0895,39.1069,96321.0
2020-01-07 15:05:00,44.86,44.87,44.85,44.86,85915.0,39.1069,39.1156,39.0982,39.1069,85915.0
2020-01-07 15:10:00,44.86,44.88,44.83,44.84,197959.0,39.1069,39.1243,39.0807,39.0895,197959.0
2020-01-07 15:15:00,44.83,44.86,44.83,44.85,143162.0,39.0807,39.1069,39.0807,39.0982,143162.0
2020-01-07 15:20:00,44.84,44.86,44.83,44.84,617434.0,39.0895,39.1069,39.0807,39.0895,617434.0
2020-01-07 15:25:00,44.85,44.95,44.84,44.9,565878.0,39.0982,39.1854,39.0895,39.1418,565878.0
2020-01-07 15:30:00,44.91,44.96,44.9,44.94,170097.0,39.1505,39.1941,39.1418,39.1766,170097.0
2020-01-07 15:35:00,44.93,44.94,44.91,44.93,120082.0,39.1679,39.1766,39.1505,39.1679,120082.0
2020-01-07 15:40:00,44.93,44.94,44.91,44.93,599569.0,39.1679,39.1766,39.1505,39.1679,599569.0
2020-01-07 15:45:00,44.93,44.93,44.88,44.9,329242.0,39.1679,39.1679,39.1243,39.1418,329242.0
2020-01-07 15:50:00,44.89,44.96,44.83,44.96,1335947.0,39.133,39.1941,39.0807,39.1941,1335947.0
2020-01-07 15:55:00,44.96,45.01,44.93,44.94,1843722.0,39.1941,39.2377,39.1679,39.1766,1843722.0
2020-01-08 09:30:00,44.94,45.0,44.81,44.95,385363.0,39.1766,39.2289,39.0633,39.1854,385363.0
2020-01-08 09:35:00,44.94,44.97,44.81,44.89,210567.0,39.1766,39.2028,39.0633,39.133,210567.0
2020-01-08 09:40:00,44.89,44.91,44.76,44.84,121252.0,39.133,39.1505,39.0197,39.0895,121252.0
2020-01-08 09:45:00,44.84,44.88,44.81,44.85,122003.0,39.0895,39.1243,39.0633,39.0982,122003.0
2020-01-08 09:50:00,44.84,45.01,44.84,45.01,59080.0,39.0895,39.2377,39.0895,39.2377,59080.0
2020-01-08 09:55:00,45.0,45.04,44.85,44.98,1511705.0,39.2289,39.2638,39.0982,39.2115,1511705.0
2020-01-08 10:00:00,44.99,45.02,44.98,45.01,225126.0,39.2202,39.2464,39.2115,39.2377,225126.0
2020-01-08 10:05:00,45.01,45.04,44.98,45.01,395267.0,39.2377,39.2638,39.2115,39.2377,395267.0
2020-01-08 10:10:00,45.02,45.04,45.0,45.01,116264.0,39.2464,39.2638,39.2289,39.2377,116264.0
2020-01-08 10:15:00,45.02,45.07,45.01,45.02,507243.0,39.2464,39.29,39.2377,39.2464,507243.0
2020-01-08 10:20:00,45.02,45.03,44.98,45.0,642680.0,39.2464,39.2551,39.2115,39.2289,642680.0
2020-01-08 10:25:00,45.0,45.01,44.96,44.99,125960.0,39.2289,39.2377,39.1941,39.2202,125960.0
2020-01-08 10:30:00,44.99,45.01,44.96,44.99,178200.0,39.2202,39.2377,39.1941,39.2202,178200.0
2020-01-08 10:35:00,44.99,45.01,44.96,44.98,95575.0,39.2202,39.2377,39.1941,39.2115,95575.0
2020-01-08 10:40:00,44.98,45.0,44.95,44.96,46684.0,39.2115,39.2289,39.1854,39.1941,46684.0
2020-01-08 10:45:00,44.96,45.0,44.94,44.96,72120.0,39.1941,39.2289,39.1766,39.1941,72120.0
2020-01-08 10:50:00,44.96,44.98,44.94,44.96,100439.0,39.1941,39.2115,39.1766,39.1941,100439.0
2020-01-08 10:55:00,44.96,45.04,44.95,45.03,59674.0,39.1941,39.2638,39.1854,39.2551,59674.0
2020-01-08 11:00:00,45.04,45.04,44.96,44.98,101375.0,39.2638,39.2638,39.1941,39.2115,101375.0
2020-01-08 11:05:00,44.98,45.03,44.97,45.01,136900.0,39.2115,39.2551,39.2028,39.2377,136900.0
2020-01-08 11:10:00,45.01,45.07,45.0,45.07,74140.0,39.2377,39.29,39.2289,39.29,74140.0
2020-01-08 11:15:00,45.07,45.08,45.05,45.08,36516.0,39.29,39.2987,39.2725,39.2987,36516.0
2020-01-08 11:20:00,45.08,45.08,45.05,45.05,65349.0,39.2987,39.2987,39.2725,39.2725,65349.0
2020-01-08 11:25:00,45.05,45.14,45.01,45.1,195633.0,39.2725,39.351,39.2377,39.3161,195633.0
2020-01-08 11:30:00,45.1,45.1,45.01,45.04,169559.0,39.3161,39.3161,39.2377,39.2638,169559.0
2020-01-08 11:35:00,45.04,45.2,45.03,45.18,237667.0,39.2638,39.4033,39.2551,39.3859,237667.0
2020-01-08 11:40:00,45.19,45.27,45.18,45.26,224181.0,39.3946,39.4643,39.3859,39.4556,224181.0
2020-01-08 11:45:00,45.26,45.28,45.2,45.28,107571.0,39.4556,39.473,39.4033,39.473,107571.0
2020-01-08 11:50:00,45.28,45.3,45.26,45.29,134872.0,39.473,39.4905,39.4556,39.4818,134872.0
2020-01-08 11:55:00,45.29,45.3,45.25,45.26,85324.0,39.4818,39.4905,39.4469,39.4556,85324.0
2020-01-08 12:00:00,45.27,45.31,45.26,45.26,77043.0,39.4643,39.4992,39.4556,39.4556,77043.0
2020-01-08 12:05:00,45.27,45.3,45.25,45.27,62613.0,39.4643,39.4905,39.4469,39.4643,62613.0
2020-01-08 12:10:00,45.27,45.27,45.22,45.23,42968.0,39.4643,39.4643,39.4207,39.4294,42968.0
2020-01-08 12:15:00,45.23,45.29,45.22,45.28,47729.0,39.4294,39.4818,39.4207,39.473,47729.0
2020-01-08 12:20:00,45.28,45.28,45.24,45.26,87822.0,39.473,39.473,39.4382,39.4556,87822.0
2020-01-08 12:25:00,45.27,45.27,45.21,45.22,87093.0,39.4643,39.4643,39.412,39.4207,87093.0
2020-01-08 12:30:00,45.22,45.24,45.17,45.18,71984.0,39.4207,39.4382,39.3771,39.3859,71984.0
2020-01-08 12:35:00,45.17,45.17,45.13,45.14,48355.0,39.3771,39.3771,39.3423,39.351,48355.0
2020-01-08 12:40:00,45.14,45.16,45.12,45.14,47980.0,39.351,39.3684,39.3336,39.351,47980.0
2020-01-08 12:45:00,45.15,45.17,45.12,45.15,62949.0,39.3597,39.3771,39.3336,39.3597,62949.0
2020-01-08 12:50:00,45.16,45.16,45.12,45.15,52143.0,39.3684,39.3684,39.3336,39.3597,52143.0
2020-01-08 12:55:00,45.15,45.18,45.14,45.15,31444.0,39.3597,39.3859,39.351,39.3597,31444.0
2020-01-08 13:00:00,45.15,45.15,45.12,45.14,39382.0,39.3597,39.3597,39.3336,39.351,39382.0
2020-01-08 13:05:00,45.15,45.15,45.13,45.15,35613.0,39.3597,39.3597,39.3423,39.3597,35613.0
2020-01-08 13:10:00,45.15,45.16,45.13,45.16,59899.0,39.3597,39.3684,39.3423,39.3684,59899.0
2020-01-08 13:15:00,45.16,45.17,45.13,45.14,46678.0,39.3684,39.3771,39.3423,39.351,46678.0
2020-01-08 13:20:00,45.15,45.16,45.14,45.16,34954.0,39.3597,39.3684,39.351,39.3684,34954.0
2020-01-08 13:25:00,45.16,45.17,45.15,45.17,52218.0,39.3684,39.3771,39.3597,39.3771,52218.0
2020-01-08 13:30:00,45.17,45.2,45.16,45.2,58601.0,39.3771,39.4033,39.3684,39.4033,58601.0
2020-01-08 13:35:00,45.2,45.23,45.19,45.21,104376.0,39.4033,39.4294,39.3946,39.412,104376.0
2020-01-08 13:40:00,45.21,45.21,45.19,45.2,57383.0,39.412,39.412,39.3946,39.4033,57383.0
2020-01-08 13:45:00,45.2,45.2,45.19,45.19,50332.0,39.4033,39.4033,39.3946,39.3946,50332.0
2020-01-08 13:50:00,45.19,45.2,45.17,45.18,61385.0,39.3946,39.4033,39.3771,39.3859,61385.0
2020-01-08 13:55:00,45.18,45.19,45.16,45.19,94143.0,39.3859,39.3946,39.3684,39.3946,94143.0
2020-01-08 14:00:00,45.19,45.22,45.19,45.22,159434.0,39.3946,39.4207,39.3946,39.4207,159434.0
2020-01-08 14:05:00,45.23,45.26,45.21,45.26,117862.0,39.4294,39.4556,39.412,39.4556,117862.0
2020-01-08 14:10:00,45.25,45.27,45.24,45.27,54809.0,39.4469,39.4643,39.4382,39.4643,54809.0
2020-01-08 14:15:00,45.27,45.28,45.26,45.26,97651.0,39.4643,39.473,39.4556,39.4556,97651.0
2020-01-08 14:20:00,45.26,45.29,45.26,45.27,110484.0,39.4556,39.4818,39.4556,39.4643,110484.0
2020-01-08 14:25:00,45.27,45.3,45.26,45.27,69713.0,39.4643,39.4905,39.4556,39.4643,69713.0
2020-01-08 14:30:00,45.27,45.29,45.26,45.29,50848.0,39.4643,39.4818,39.4556,39.4818,50848.0
2020-01-08 14:35:00,45.29,45.29,45.27,45.29,115436.0,39.4818,39.4818,39.4643,39.4818,115436.0
2020-01-08 14:40:00,45.29,45.33,45.29,45.32,103397.0,39.4818,39.5166,39.4818,39.5079,103397.0
2020-01-08 14:45:00,45.31,45.35,45.31,45.34,97876.0,39.4992,39.5341,39.4992,39.5253,97876.0
2020-01-08 14:50:00,45.34,45.35,45.33,45.35,59499.0,39.5253,39.5341,39.5166,39.5341,59499.0
2020-01-08 14:55:00,45.34,45.38,45.34,45.36,113354.0,39.5253,39.5602,39.5253,39.5428,113354.0
2020-01-08 15:00:00,45.36,45.38,45.34,45.34,83628.0,39.5428,39.5602,39.5253,39.5253,83628.0
2020-01-08 15:05:00,45.34,45.37,45.34,45.37,59059.0,39.5253,39.5515,39.5253,39.5515,59059.0
2020-01-08 15:10:00,45.36,45.39,45.35,45.39,123150.0,39.5428,39.5689,39.5341,39.5689,123150.0
2020-01-08 15:15:00,45.39,45.46,45.38,45.45,177338.0,39.5689,39.6299,39.5602,39.6212,177338.0
2020-01-08 15:20:00,45.45,45.52,45.44,45.52,253184.0,39.6212,39.6823,39.6125,39.6823,253184.0
2020-01-08 15:25:00,45.52,45.57,45.45,45.45,277858.0,39.6823,39.7258,39.6212,39.6212,277858.0
2020-01-08 15:30:00,45.45,45.47,45.44,45.46,175027.0,39.6212,39.6387,39.6125,39.6299,175027.0
2020-01-08 15:35:00,45.46,45.46,45.41,45.43,171351.0,39.6299,39.6299,39.5864,39.6038,171351.0
2020-01-08 15:40:00,45.43,45.48,45.42,45.48,265727.0,39.6038,39.6474,39.5951,39.6474,265727.0
2020-01-08 15:45:00,45.48,45.48,45.36,45.37,403842.0,39.6474,39.6474,39.5428,39.5515,403842.0
2020-01-08 15:50:00,45.37,45.43,45.34,45.41,484494.0,39.5515,39.6038,39.5253,39.5864,484494.0
2020-01-08 15:55:00,45.41,45.42,45.36,45.38,1013108.0,39.5864,39.5951,39.5428,39.5602,1013108.0
2020-01-09 09:30:00,45.39,45.61,45.34,45.46,419151.0,39.5689,39.7607,39.5253,39.6299,419151.0
2020-01-09 09:35:00,45.47,45.52,45.44,45.46,135905.0,39.6387,39.6823,39.6125,39.6299,135905.0
2020-01-09 09:40:00,45.46,45.5,45.37,45.37,224198.0,39.6299,39.6648,39.5515,39.5515,224198.0
2020-01-09 09:45:00,45.38,45.41,45.31,45.32,118793.0,39.5602,39.5864,39.4992,39.5079,118793.0
2020-01-09 09:50:00,45.33,45.41,45.33,45.39,109570.0,39.5166,39.5864,39.5166,39.5689,109570.0
2020-01-09 09:55:00,45.38,45.38,45.32,45.35,116481.0,39.5602,39.5602,39.5079,39.5341,116481.0
2020-01-09 10:00:00,45.34,45.36,45.29,45.34,190650.0,39.5253,39.5428,39.4818,39.5253,190650.0
2020-01-09 10:05:00,45.34,45.36,45.23,45.24,223994.0,39.5253,39.5428,39.4294,39.4382,223994.0
2020-01-09 10:10:00,45.23,45.24,45.19,45.2,107605.0,39.4294,39.4382,39.3946,39.4033,107605.0
2020-01-09 10:15:00,45.19,45.27,45.18,45.26,102007.0,39.3946,39.4643,39.3859,39.4556,102007.0
2020-01-09 10:20:00,45.25,45.26,45.19,45.19,83371.0,39.4469,39.4556,39.3946,39.3946,83371.0
2020-01-09 10:25:00,45.2,45.23,45.19,45.23,94739.0,39.4033,39.4294,39.3946,39.4294,94739.0
2020-01-09 10:30:00,45.23,45.25,45.19,45.22,101665.0,39.4294,39.4469,39.3946,39.4207,101665.0
2020-01-09 10:35:00,45.22,45.27,45.19,45.27,114669.0,39.4207,39.4643,39.3946,39.4643,114669.0
2020-01-09 10:40:00,45.27,45.36,45.26,45.36,184362.0,39.4643,39.5428,39.4556,39.5428,184362.0
2020-01-09 10:45:00,45.36,45.48,45.35,45.48,232386.0,39.5428,39.6474,39.5341,39.6474,232386.0
2020-01-09 10:50:00,45.48,45.48,45.36,45.38,136481.0,39.6474,39.6474,39.5428,39.5602,136481.0
2020-01-09 10:55:00,45.38,45.39,45.33,45.36,86478.0,39.5602,39.5689,39.5166,39.5428,86478.0
2020-01-09 11:00:00,45.36,45.42,45.33,45.4,100768.0,39.5428,39.5951,39.5166,39.5776,100768.0
2020-01-09 11:05:00,45.41,45.41,45.31,45.33,415179.0,39.5864,39.5864,39.4992,39.5166,415179.0
2020-01-09 11:10:00,45.33,45.35,45.3,45.31,166571.0,39.5166,39.5341,39.4905,39.4992,166571.0
2020-01-09 11:15:00,45.31,45.33,45.27,45.32,107963.0,39.4992,39.5166,39.4643,39.5079,107963.0
2020-01-09 11:20:00,45.32,45.32,45.26,45.27,47688.0,39.5079,39.5079,39.4556,39.4643,47688.0
2020-01-09 11:25:00,45.27,45.27,45.19,45.19,139924.0,39.4643,39.4643,39.3946,39.3946,139924.0
2020-01-09 11:30:00,45.19,45.24,45.19,45.22,157974.0,39.3946,39.4382,39.3946,39.4207,157974.0
2020-01-09 11:35:00,45.22,45.31,45.21,45.3,138328.0,39.4207,39.4992,39.412,39.4905,138328.0
2020-01-09 11:40:00,45.3,45.3,45.26,45.27,54324.0,39.4905,39.4905,39.4556,39.4643,54324.0
2020-01-09 11:45:00,45.27,45.3,45.25,45.29,123626.0,39.4643,39.4905,39.4469,39.4818,123626.0
2020-01-09 11:50:00,45.3,45.3,45.24,45.26,45472.0,39.4905,39.4905,39.4382,39.4556,45472.0
2020-01-09 11:55:00,45.26,45.26,45.24,45.26,91729.0,39.4556,39.4556,39.4382,39.4556,91729.0
2020-01-09 12:00:00,45.26,45.28,45.23,45.25,88863.0,39.4556,39.473,39.4294,39.4469,88863.0
2020-01-09 12:05:00,45.25,45.26,45.24,45.26,50003.0,39.4469,39.4556,39.4382,39.4556,50003.0
2020-01-09 12:10:00,45.26,45.29,45.25,45.27,53243.0,39.4556,39.4818,39.4469,39.4643,53243.0
2020-01-09 12:15:00,45.27,45.27,45.25,45.26,57867.0,39.4643,39.4643,39.4469,39.4556,57867.0
2020-01-09 12:20:00,45.26,45.27,45.23,45.25,90152.0,39.4556,39.4643,39.4294,39.4469,90152.0
2020-01-09 12:25:00,45.26,45.29,45.22,45.29,97358.0,39.4556,39.4818,39.4207,39.4818,97358.0
2020-01-09 12:30:00,45.28,45.28,45.24,45.25,83644.0,39.473,39.473,39.4382,39.4469,83644.0
2020-01-09 12:35:00,45.25,45.29,45.24,45.28,63349.0,39.4469,39.4818,39.4382,39.473,63349.0
2020-01-09 12:40:00,45.28,45.3,45.24,45.3,83499.0,39.473,39.4905,39.4382,39.4905,83499.0
2020-01-09 12:45:00,45.3,45.36,45.3,45.36,69529.0,39.4905,39.5428,39.4905,39.5428,69529.0
2020-01-09 12:50:00,45.35,45.39,45.35,45.38,53084.0,39.5341,39.5689,39.5341,39.5602,53084.0
2020-01-09 12:55:00,45.38,45.38,45.35,45.35,62094.0,39.5602,39.5602,39.5341,39.5341,62094.0
2020-01-09 13:00:00,45.36,45.36,45.31,45.34,96250.0,39.5428,39.5428,39.4992,39.5253,96250.0
2020-01-09 13:05:00,45.34,45.35,45.33,45.33,25457.0,39.5253,39.5341,39.5166,39.5166,25457.0
2020-01-09 13:10:00,45.33,45.35,45.33,45.34,35729.0,39.5166,39.5341,39.5166,39.5253,35729.0
2020-01-09 13:15:00,45.33,45.34,45.28,45.3,74162.0,39.5166,39.5253,39.473,39.4905,74162.0
2020-01-09 13:20:00,45.3,45.31,45.27,45.28,40049.0,39.4905,39.4992,39.4643,39.473,40049.0
2020-01-09 13:25:00,45.28,45.32,45.26,45.31,56111.0,39.473,39.5079,39.4556,39.4992,56111.0
2020-01-09 13:30:00,45.31,45.33,45.3,45.3,44186.0,39.4992,39.5166,39.4905,39.4905,44186.0
2020-01-09 13:35:00,45.3,45.31,45.29,45.3,49555.0,39.4905,39.4992,39.4818,39.4905,49555.0
2020-01-09 13:40:00,45.3,45.31,45.29,45.3,111875.0,39.4905,39.4992,39.4818,39.4905,111875.0
2020-01-09 13:45:00,45.29,45.31,45.29,45.3,63806.0,39.4818,39.4992,39.4818,39.4905,63806.0
2020-01-09 13:50:00,45.3,45.33,45.29,45.31,53476.0,39.4905,39.5166,39.4818,39.4992,53476.0
2020-01-09 13:55:00,45.32,45.32,45.29,45.31,46555.0,39.5079,39.5079,39.4818,39.4992,46555.0
2020-01-09 14:00:00,45.3,45.33,45.3,45.32,35115.0,39.4905,39.5166,39.4905,39.5079,35115.0
2020-01-09 14:05:00,45.32,45.32,45.3,45.32,67707.0,39.5079,39.5079,39.4905,39.5079,67707.0
2020-01-09 14:10:00,45.32,45.32,45.3,45.31,54392.0,39.5079,39.5079,39.4905,39.4992,54392.0
2020-01-09 14:15:00,45.32,45.34,45.3,45.34,85271.0,39.5079,39.5253,39.4905,39.5253,85271.0
2020-01-09 14:20:00,45.34,45.36,45.33,45.35,57473.0,39.5253,39.5428,39.5166,39.5341,57473.0
2020-01-09 14:25:00,45.35,45.37,45.34,45.34,138416.0,39.5341,39.5515,39.5253,39.5253,138416.0
2020-01-09 14:30:00,45.34,45.36,45.33,45.34,123020.0,39.5253,39.5428,39.5166,39.5253,123020.0
2020-01-09 14:35:00,45.34,45.36,45.33,45.34,200469.0,39.5253,39.5428,39.5166,39.5253,200469.0
2020-01-09 14:40:00,45.34,45.42,45.32,45.38,185442.0,39.5253,39.5951,39.5079,39.5602,185442.0
2020-01-09 14:45:00,45.38,45.38,45.31,45.32,85700.0,39.5602,39.5602,39.4992,39.5079,85700.0
2020-01-09 14:50:00,45.32,45.32,45.27,45.3,101693.0,39.5079,39.5079,39.4643,39.4905,101693.0
2020-01-09 14:55:00,45.29,45.34,45.28,45.33,114380.0,39.4818,39.5253,39.473,39.5166,114380.0
2020-01-09 15:00:00,45.33,45.35,45.31,45.31,56103.0,39.5166,39.5341,39.4992,39.4992,56103.0
2020-01-09 15:05:00,45.32,45.34,45.31,45.32,97949.0,39.5079,39.5253,39.4992,39.5079,97949.0
2020-01-09 15:10:00,45.32,45.35,45.31,45.33,119916.0,39.5079,39.5341,39.4992,39.5166,119916.0
2020-01-09 15:15:00,45.33,45.38,45.32,45.38,93738.0,39.5166,39.5602,39.5079,39.5602,93738.0
2020-01-09 15:20:00,45.38,45.39,45.36,45.37,90986.0,39.5602,39.5689,39.5428,39.5515,90986.0
2020-01-09 15:25:00,45.36,45.42,45.36,45.41,95292.0,39.5428,39.5951,39.5428,39.5864,95292.0
2020-01-09 15:30:00,45.41,45.45,45.41,45.44,202385.0,39.5864,39.6212,39.5864,39.6125,202385.0
2020-01-09 15:35:00,45.44,45.47,45.43,45.46,124088.0,39.6125,39.6387,39.6038,39.6299,124088.0
2020-01-09 15:40:00,45.46,45.49,45.45,45.48,198782.0,39.6299,39.6561,39.6212,39.6474,198782.0
2020-01-09 15:45:00,45.48,45.5,45.43,45.44,340477.0,39.6474,39.6648,39.6038,39.6125,340477.0
2020-01-09 15:50:00,45.44,45.5,45.4,45.5,590491.0,39.6125,39.6648,39.5776,39.6648,590491.0
2020-01-09 15:55:00,45.5,45.52,45.46,45.5,886606.0,39.6648,39.6823,39.6299,39.6648,886606.0
2020-01-10 09:30:00,45.63,45.63,45.35,45.4,404682.0,39.7781,39.7781,39.5341,39.5776,404682.0
2020-01-10 09:35:00,45.4,45.44,45.21,45.27,146212.0,39.5776,39.6125,39.412,39.4643,146212.0
2020-01-10 09:40:00,45.27,45.31,45.2,45.22,119451.0,39.4643,39.4992,39.4033,39.4207,119451.0
2020-01-10 09:45:00,45.23,45.24,45.13,45.23,133877.0,39.4294,39.4382,39.3423,39.4294,133877.0
2020-01-10 09:50:00,45.23,45.28,45.18,45.25,113550.0,39.4294,39.473,39.3859,39.4469,113550.0
2020-01-10 09:55:00,45.25,45.27,45.24,45.26,114497.0,39.4469,39.4643,39.4382,39.4556,114497.0
2020-01-10 10:00:00,45.26,45.36,45.24,45.34,112099.0,39.4556,39.5428,39.4382,39.5253,112099.0
2020-01-10 10:05:00,45.34,45.34,45.26,45.26,79706.0,39.5253,39.5253,39.4556,39.4556,79706.0
2020-01-10 10:10:00,45.27,45.28,45.2,45.22,121871.0,39.4643,39.473,39.4033,39.4207,121871.0
2020-01-10 10:15:00,45.22,45.26,45.19,45.23,102557.0,39.4207,39.4556,39.3946,39.4294,102557.0
2020-01-10 10:20:00,45.24,45.25,45.21,45.24,83635.0,39.4382,39.4469,39.412,39.4382,83635.0
2020-01-10 10:25:00,45.24,45.3,45.2,45.27,197634.0,39.4382,39.4905,39.4033,39.4643,197634.0
2020-01-10 10:30:00,45.27,45.31,45.22,45.3,103985.0,39.4643,39.4992,39.4207,39.4905,103985.0
2020-01-10 10:35:00,45.3,45.31,45.27,45.29,137561.0,39.4905,39.4992,39.4643,39.4818,137561.0
2020-01-10 10:40:00,45.3,45.33,45.28,45.3,210070.0,39.4905,39.5166,39.473,39.4905,210070.0
2020-01-10 10:45:00,45.3,45.32,45.26,45.26,63622.0,39.4905,39.5079,39.4556,39.4556,63622.0
2020-01-10 10:50:00,45.26,45.27,45.2,45.22,73672.0,39.4556,39.4643,39.4033,39.4207,73672.0
2020-01-10 10:55:00,45.22,45.29,45.21,45.25,103217.0,39.4207,39.4818,39.412,39.4469,103217.0
2020-01-10 11:00:00,45.25,45.25,45.2,45.22,72946.0,39.4469,39.4469,39.4033,39.4207,72946.0
2020-01-10 11:05:00,45.22,45.26,45.2,45.25,126767.0,39.4207,39.4556,39.4033,39.4469,126767.0
2020-01-10 11:10:00,45.24,45.25,45.21,45.23,57875.0,39.4382,39.4469,39.412,39.4294,57875.0
2020-01-10 11:15:00,45.23,45.24,45.2,45.24,71633.0,39.4294,39.4382,39.4033,39.4382,71633.0
2020-01-10 11:20:00,45.24,45.27,45.22,45.23,58252.0,39.4382,39.4643,39.4207,39.4294,58252.0
2020-01-10 11:25:00,45.23,45.3,45.23,45.28,107610.0,39.4294,39.4905,39.4294,39.473,107610.0
2020-01-10 11:30:00,45.27,45.29,45.24,45.27,96893.0,39.4643,39.4818,39.4382,39.4643,96893.0
2020-01-10 11:35:00,45.27,45.32,45.25,45.32,78205.0,39.4643,39.5079,39.4469,39.5079,78205.0
2020-01-10 11:40:00,45.32,45.33,45.2,45.22,129213.0,39.5079,39.5166,39.4033,39.4207,129213.0
2020-01-10 11:45:00,45.22,45.23,45.21,45.22,43711.0,39.4207,39.4294,39.412,39.4207,43711.0
2020-01-10 11:50:00,45.22,45.26,45.21,45.24,80526.0,39.4207,39.4556,39.412,39.4382,80526.0
2020-01-10 11:55:00,45.25,45.27,45.23,45.26,43529.0,39.4469,39.4643,39.4294,39.4556,43529.0
2020-01-10 12:00:00,45.26,45.27,45.22,45.23,66177.0,39.4556,39.4643,39.4207,39.4294,66177.0
2020-01-10 12:05:00,45.23,45.25,45.21,45.23,56729.0,39.4294,39.4469,39.412,39.4294,56729.0
2020-01-10 12:10:00,45.22,45.25,45.21,45.23,113660.0,39.4207,39.4469,39.412,39.4294,113660.0
2020-01-10 12:15:00,45.23,45.24,45.2,45.23,100396.0,39.4294,39.4382,39.4033,39.4294,100396.0
2020-01-10 12:20:00,45.24,45.29,45.23,45.27,64791.0,39.4382,39.4818,39.4294,39.4643,64791.0
2020-01-10 12:25:00,45.28,45.31,45.27,45.28,52257.0,39.473,39.4992,39.4643,39.473,52257.0
2020-01-10 12:30:00,45.29,45.29,45.26,45.27,55360.0,39.4818,39.4818,39.4556,39.4643,55360.0
2020-01-10 12:35:00,45.28,45.29,45.27,45.29,41564.0,39.473,39.4818,39.4643,39.4818,41564.0
2020-01-10 12:40:00,45.29,45.3,45.25,45.27,68978.0,39.4818,39.4905,39.4469,39.4643,68978.0
2020-01-10 12:45:00,45.26,45.27,45.25,45.25,46953.0,39.4556,39.4643,39.4469,39.4469,46953.0
2020-01-10 12:50:00,45.25,45.26,45.23,45.26,65487.0,39.4469,39.4556,39.4294,39.4556,65487.0
2020-01-10 12:55:00,45.26,45.26,45.21,45.23,79317.0,39.4556,39.4556,39.412,39.4294,79317.0
2020-01-10 13:00:00,45.23,45.27,45.23,45.27,66650.0,39.4294,39.4643,39.4294,39.4643,66650.0
2020-01-10 13:05:00,45.26,45.3,45.26,45.29,57592.0,39.4556,39.4905,39.4556,39.4818,57592.0
2020-01-10 13:10:00,45.3,45.31,45.29,45.3,78602.0,39.4905,39.4992,39.4818,39.4905,78602.0
2020-01-10 13:15:00,45.3,45.32,45.29,45.3,74684.0,39.4905,39.5079,39.4818,39.4905,74684.0
2020-01-10 13:20:00,45.3,45.32,45.27,45.28,307450.0,39.4905,39.5079,39.4643,39.473,307450.0
2020-01-10 13:25:00,45.28,45.3,45.18,45.2,388321.0,39.473,39.4905,39.3859,39.4033,388321.0
2020-01-10 13:30:00,45.2,45.2,45.15,45.17,100252.0,39.4033,39.4033,39.3597,39.3771,100252.0
2020-01-10 13:35:00,45.18,45.2,45.17,45.19,45606.0,39.3859,39.4033,39.3771,39.3946,45606.0
2020-01-10 13:40:00,45.2,45.25,45.18,45.25,96661.0,39.4033,39.4469,39.3859,39.4469,96661.0
2020-01-10 13:45:00,45.25,45.26,45.22,45.23,61347.0,39.4469,39.4556,39.4207,39.4294,61347.0
2020-01-10 13:50:00,45.23,45.23,45.19,45.22,45583.0,39.4294,39.4294,39.3946,39.4207,45583.0
2020-01-10 13:55:00,45.22,45.22,45.2,45.21,37797.0,39.4207,39.4207,39.4033,39.412,37797.0
2020-01-10 14:00:00,45.21,45.21,45.18,45.19,66670.0,39.412,39.412,39.3859,39.3946,66670.0
2020-01-10 14:05:00,45.2,45.2,45.18,45.19,57163.0,39.4033,39.4033,39.3859,39.3946,57163.0
2020-01-10 14:10:00,45.19,45.19,45.15,45.16,64468.0,39.3946,39.3946,39.3597,39.3684,64468.0
2020-01-10 14:15:00,45.16,45.2,45.15,45.2,56097.0,39.3684,39.4033,39.3597,39.4033,56097.0
2020-01-10 14:20:00,45.2,45.2,45.18,45.18,80693.0,39.4033,39.4033,39.3859,39.3859,80693.0
2020-01-10 14:25:00,45.18,45.19,45.1,45.11,123913.0,39.3859,39.3946,39.3161,39.3248,123913.0
2020-01-10 14:30:00,45.11,45.11,45.07,45.09,93637.0,39.3248,39.3248,39.29,39.3074,93637.0
2020-01-10 14:35:00,45.09,45.11,45.09,45.11,78672.0,39.3074,39.3248,39.3074,39.3248,78672.0
2020-01-10 14:40:00,45.11,45.12,45.09,45.11,86546.0,39.3248,39.3336,39.3074,39.3248,86546.0
2020-01-10 14:45:00,45.11,45.12,45.07,45.08,179647.0,39.3248,39.3336,39.29,39.2987,179647.0
2020-01-10 14:50:00,45.08,45.09,45.06,45.09,101978.0,39.2987,39.3074,39.2812,39.3074,101978.0
2020-01-10 14:55:00,45.1,45.11,45.09,45.1,60325.0,39.3161,39.3248,39.3074,39.3161,60325.0
2020-01-10 15:00:00,45.1,45.11,45.07,45.1,97979.0,39.3161,39.3248,39.29,39.3161,97979.0
2020-01-10 15:05:00,45.1,45.11,45.09,45.1,111134.0,39.3161,39.3248,39.3074,39.3161,111134.0
2020-01-10 15:10:00,45.1,45.11,45.07,45.07,76955.0,39.3161,39.3248,39.29,39.29,76955.0
2020-01-10 15:15:00,45.08,45.08,45.02,45.03,116808.0,39.2987,39.2987,39.2464,39.2551,116808.0
2020-01-10 15:20:00,45.03,45.03,45.02,45.03,90734.0,39.2551,39.2551,39.2464,39.2551,90734.0
2020-01-10 15:25:00,45.03,45.06,45.01,45.04,145305.0,39.2551,39.2812,39.2377,39.2638,145305.0
2020-01-10 15:30:00,45.04,45.05,44.97,45.0,202488.0,39.2638,39.2725,39.2028,39.2289,202488.0
2020-01-10 15:35:00,45.0,45.01,44.97,44.99,131804.0,39.2289,39.2377,39.2028,39.2202,131804.0
2020-01-10 15:40:00,44.99,44.99,44.94,44.99,171815.0,39.2202,39.2202,39.1766,39.2202,171815.0
2020-01-10 15:45:00,44.98,45.01,44.97,44.98,361479.0,39.2115,39.2377,39.2028,39.2115,361479.0
2020-01-10 15:50:00,44.98,45.01,44.92,44.98,726176.0,39.2115,39.2377,39.1592,39.2115,726176.0
2020-01-10 15:55:00,44.99,45.01,44.96,44.99,1159339.0,39.2202,39.2377,39.1941,39.2202,1159339.0
2020-01-13 09:30:00,44.92,45.11,44.9,44.96,669823.0,39.1592,39.3248,39.1418,39.1941,669823.0
2020-01-13 09:35:00,44.95,45.02,44.9,45.0,243661.0,39.1854,39.2464,39.1418,39.2289,243661.0
2020-01-13 09:40:00,44.99,45.02,44.94,45.01,203708.0,39.2202,39.2464,39.1766,39.2377,203708.0
2020-01-13 09:45:00,45.01,45.01,44.97,44.99,215451.0,39.2377,39.2377,39.2028,39.2202,215451.0
2020-01-13 09:50:00,44.99,45.05,44.97,44.99,212819.0,39.2202,39.2725,39.2028,39.2202,212819.0
2020-01-13 09:55:00,44.98,45.06,44.98,45.04,250300.0,39.2115,39.2812,39.2115,39.2638,250300.0
2020-01-13 10:00:00,45.05,45.09,44.99,45.09,156359.0,39.2725,39.3074,39.2202,39.3074,156359.0
2020-01-13 10:05:00,45.08,45.15,45.07,45.15,147213.0,39.2987,39.3597,39.29,39.3597,147213.0
2020-01-13 10:10:00,45.15,45.16,45.1,45.12,141817.0,39.3597,39.3684,39.3161,39.3336,141817.0
2020-01-13 10:15:00,45.11,45.17,45.11,45.13,84871.0,39.3248,39.3771,39.3248,39.3423,84871.0
2020-01-13 10:20:00,45.13,45.28,45.12,45.28,135825.0,39.3423,39.473,39.3336,39.473,135825.0
2020-01-13 10:25:00,45.28,45.3,45.24,45.26,105613.0,39.473,39.4905,39.4382,39.4556,105613.0
2020-01-13 10:30:00,45.26,45.3,45.24,45.29,143755.0,39.4556,39.4905,39.4382,39.4818,143755.0
2020-01-13 10:35:00,45.28,45.28,45.22,45.25,207723.0,39.473,39.473,39.4207,39.4469,207723.0
2020-01-13 10:40:00,45.24,45.29,45.23,45.27,84149.0,39.4382,39.4818,39.4294,39.4643,84149.0
2020-01-13 10:45:00,45.27,45.35,45.26,45.34,110705.0,39.4643,39.5341,39.4556,39.5253,110705.0
2020-01-13 10:50:00,45.34,45.35,45.29,45.35,100075.0,39.5253,39.5341,39.4818,39.5341,100075.0
2020-01-13 10:55:00,45.34,45.36,45.31,45.36,95431.0,39.5253,39.5428,39.4992,39.5428,95431.0
2020-01-13 11:00:00,45.36,45.37,45.35,45.37,117524.0,39.5428,39.5515,39.5341,39.5515,117524.0
2020-01-13 11:05:00,45.37,45.39,45.36,45.38,126122.0,39.5515,39.5689,39.5428,39.5602,126122.0
2020-01-13 11:10:00,45.38,45.38,45.36,45.36,76482.0,39.5602,39.5602,39.5428,39.5428,76482.0
2020-01-13 11:15:00,45.36,45.41,45.34,45.38,237806.0,39.5428,39.5864,39.5253,39.5602,237806.0
2020-01-13 11:20:00,45.38,45.39,45.32,45.34,161450.0,39.5602,39.5689,39.5079,39.5253,161450.0
2020-01-13 11:25:00,45.34,45.4,45.3,45.34,316500.0,39.5253,39.5776,39.4905,39.5253,316500.0
2020-01-13 11:30:00,45.34,45.42,45.33,45.4,166614.0,39.5253,39.5951,39.5166,39.5776,166614.0
2020-01-13 11:35:00,45.4,45.44,45.38,45.41,110672.0,39.5776,39.6125,39.5602,39.5864,110672.0
2020-01-13 11:40:00,45.41,45.46,45.4,45.46,117742.0,39.5864,39.6299,39.5776,39.6299,117742.0
2020-01-13 11:45:00,45.46,45.48,45.45,45.46,80560.0,39.6299,39.6474,39.6212,39.6299,80560.0
2020-01-13 11:50:00,45.47,45.5,45.44,45.48,469876.0,39.6387,39.6648,39.6125,39.6474,469876.0
2020-01-13 11:55:00,45.48,45.5,45.46,45.49,146735.0,39.6474,39.6648,39.6299,39.6561,146735.0
2020-01-13 12:00:00,45.49,45.5,45.47,45.48,138122.0,39.6561,39.6648,39.6387,39.6474,138122.0
2020-01-13 12:05:00,45.47,45.48,45.46,45.48,96109.0,39.6387,39.6474,39.6299,39.6474,96109.0
2020-01-13 12:10:00,45.48,45.5,45.46,45.48,111891.0,39.6474,39.6648,39.6299,39.6474,111891.0
2020-01-13 12:15:00,45.48,45.54,45.48,45.49,482279.0,39.6474,39.6997,39.6474,39.6561,482279.0
2020-01-13 12:20:00,45.5,45.51,45.49,45.5,87988.0,39.6648,39.6735,39.6561,39.6648,87988.0
2020-01-13 12:25:00,45.5,45.5,45.48,45.49,72624.0,39.6648,39.6648,39.6474,39.6561,72624.0
2020-01-13 12:30:00,45.5,45.51,45.47,45.48,329296.0,39.6648,39.6735,39.6387,39.6474,329296.0
2020-01-13 12:35:00,45.49,45.49,45.47,45.47,65420.0,39.6561,39.6561,39.6387,39.6387,65420.0
2020-01-13 12:40:00,45.48,45.5,45.47,45.48,36010.0,39.6474,39.6648,39.6387,39.6474,36010.0
2020-01-13 12:45:00,45.47,45.55,45.47,45.55,552420.0,39.6387,39.7084,39.6387,39.7084,552420.0
2020-01-13 12:50:00,45.55,45.59,45.54,45.57,131753.0,39.7084,39.7433,39.6997,39.7258,131753.0
2020-01-13 12:55:00,45.57,45.58,45.55,45.55,60612.0,39.7258,39.7346,39.7084,39.7084,60612.0
2020-01-13 13:00:00,45.55,45.56,45.52,45.53,50252.0,39.7084,39.7171,39.6823,39.691,50252.0
2020-01-13 13:05:00,45.53,45.57,45.52,45.55,103267.0,39.691,39.7258,39.6823,39.7084,103267.0
2020-01-13 13:10:00,45.55,45.59,45.54,45.57,35904.0,39.7084,39.7433,39.6997,39.7258,35904.0
2020-01-13 13:15:00,45.57,45.59,45.56,45.59,79867.0,39.7258,39.7433,39.7171,39.7433,79867.0
2020-01-13 13:20:00,45.58,45.62,45.57,45.61,81883.0,39.7346,39.7694,39.7258,39.7607,81883.0
2020-01-13 13:25:00,45.61,45.62,45.59,45.61,58798.0,39.7607,39.7694,39.7433,39.7607,58798.0
2020-01-13 13:30:00,45.61,45.61,45.58,45.59,46787.0,39.7607,39.7607,39.7346,39.7433,46787.0
2020-01-13 13:35:00,45.59,45.62,45.59,45.62,85042.0,39.7433,39.7694,39.7433,39.7694,85042.0
2020-01-13 13:40:00,45.62,45.67,45.61,45.66,433934.0,39.7694,39.813,39.7607,39.8043,433934.0
2020-01-13 13:45:00,45.66,45.7,45.65,45.7,128580.0,39.8043,39.8392,39.7956,39.8392,128580.0
2020-01-13 13:50:00,45.7,45.73,45.68,45.69,168131.0,39.8392,39.8653,39.8217,39.8305,168131.0
2020-01-13 13:55:00,45.69,45.74,45.68,45.73,79768.0,39.8305,39.874,39.8217,39.8653,79768.0
2020-01-13 14:00:00,45.74,45.76,45.72,45.75,211281.0,39.874,39.8915,39.8566,39.8828,211281.0
2020-01-13 14:05:00,45.75,45.8,45.74,45.8,94319.0,39.8828,39.9263,39.874,39.9263,94319.0
2020-01-13 14:10:00,45.8,45.81,45.77,45.78,71016.0,39.9263,39.9351,39.9002,39.9089,71016.0
2020-01-13 14:15:00,45.78,45.78,45.75,45.76,79790.0,39.9089,39.9089,39.8828,39.8915,79790.0
2020-01-13 14:20:00,45.75,45.76,45.7,45.71,70067.0,39.8828,39.8915,39.8392,39.8479,70067.0
2020-01-13 14:25:00,45.72,45.74,45.71,45.73,55533.0,39.8566,39.874,39.8479,39.8653,55533.0
2020-01-13 14:30:00,45.73,45.73,45.69,45.7,92212.0,39.8653,39.8653,39.8305,39.8392,92212.0
2020-01-13 14:35:00,45.7,45.7,45.65,45.68,75052.0,39.8392,39.8392,39.7956,39.8217,75052.0
2020-01-13 14:40:00,45.68,45.68,45.64,45.66,135146.0,39.8217,39.8217,39.7869,39.8043,135146.0
2020-01-13 14:45:00,45.66,45.67,45.65,45.67,67367.0,39.8043,39.813,39.7956,39.813,67367.0
2020-01-13 14:50:00,45.67,45.71,45.66,45.7,151571.0,39.813,39.8479,39.8043,39.8392,151571.0
2020-01-13 14:55:00,45.7,45.71,45.68,45.7,80828.0,39.8392,39.8479,39.8217,39.8392,80828.0
2020-01-13 15:00:00,45.7,45.71,45.68,45.7,107562.0,39.8392,39.8479,39.8217,39.8392,107562.0
2020-01-13 15:05:00,45.7,45.71,45.68,45.71,74296.0,39.8392,39.8479,39.8217,39.8479,74296.0
2020-01-13 15:10:00,45.7,45.75,45.7,45.75,443334.0,39.8392,39.8828,39.8392,39.8828,443334.0
2020-01-13 15:15:00,45.75,45.76,45.71,45.72,159394.0,39.8828,39.8915,39.8479,39.8566,159394.0
2020-01-13 15:20:00,45.72,45.73,45.71,45.73,90430.0,39.8566,39.8653,39.8479,39.8653,90430.0
2020-01-13 15:25:00,45.73,45.74,45.7,45.72,164422.0,39.8653,39.874,39.8392,39.8566,164422.0
2020-01-13 15:30:00,45.72,45.74,45.71,45.72,189377.0,39.8566,39.874,39.8479,39.8566,189377.0
2020-01-13 15:35:00,45.72,45.77,45.71,45.75,193388.0,39.8566,39.9002,39.8479,39.8828,193388.0
2020-01-13 15:40:00,45.75,45.79,45.74,45.78,188535.0,39.8828,39.9176,39.874,39.9089,188535.0
2020-01-13 15:45:00,45.78,45.78,45.73,45.77,376435.0,39.9089,39.9089,39.8653,39.9002,376435.0
2020-01-13 15:50:00,45.77,45.87,45.76,45.84,675649.0,39.9002,39.9874,39.8915,39.9612,675649.0
2020-01-13 15:55:00,45.84,45.86,45.8,45.81,880623.0,39.9612,39.9787,39.9263,39.9351,880623.0
2020-01-14 09:30:00,45.58,45.69,45.5,45.59,297402.0,39.7346,39.8305,39.6648,39.7433,297402.0
2020-01-14 09:35:00,45.59,45.73,45.58,45.7,191599.0,39.7433,39.8653,39.7346,39.8392,191599.0
2020-01-14 09:40:00,45.71,45.76,45.69,45.71,127442.0,39.8479,39.8915,39.8305,39.8479,127442.0
2020-01-14 09:45:00,45.71,45.76,45.7,45.72,170106.0,39.8479,39.8915,39.8392,39.8566,170106.0
2020-01-14 09:50:00,45.72,45.79,45.69,45.79,129976.0,39.8566,39.9176,39.8305,39.9176,129976.0
2020-01-14 09:55:00,45.8,45.9,45.78,45.89,306103.0,39.9263,40.0135,39.9089,40.0048,306103.0
2020-01-14 10:00:00,45.89,45.89,45.82,45.83,189988.0,40.0048,40.0048,39.9438,39.9525,189988.0
2020-01-14 10:05:00,45.83,45.92,45.81,45.87,217494.0,39.9525,40.031,39.9351,39.9874,217494.0
2020-01-14 10:10:00,45.88,45.91,45.87,45.91,126109.0,39.9961,40.0222,39.9874,40.0222,126109.0
2020-01-14 10:15:00,45.91,45.92,45.88,45.9,273606.0,40.0222,40.031,39.9961,40.0135,273606.0
2020-01-14 10:20:00,45.89,45.9,45.78,45.8,202265.0,40.0048,40.0135,39.9089,39.9263,202265.0
2020-01-14 10:25:00,45.8,45.82,45.77,45.82,80762.0,39.9263,39.9438,39.9002,39.9438,80762.0
2020-01-14 10:30:00,45.82,45.94,45.81,45.91,170997.0,39.9438,40.0484,39.9351,40.0222,170997.0
2020-01-14 10:35:00,45.91,46.0,45.91,45.96,213507.0,40.0222,40.1007,40.0222,40.0658,213507.0
2020-01-14 10:40:00,45.96,46.02,45.95,46.0,235072.0,40.0658,40.1181,40.0571,40.1007,235072.0
2020-01-14 10:45:00,46.0,46.0,45.96,46.0,144383.0,40.1007,40.1007,40.0658,40.1007,144383.0
2020-01-14 10:50:00,45.99,46.0,45.91,45.94,159518.0,40.092,40.1007,40.0222,40.0484,159518.0
2020-01-14 10:55:00,45.93,45.94,45.85,45.88,207958.0,40.0397,40.0484,39.9699,39.9961,207958.0
2020-01-14 11:00:00,45.87,45.9,45.86,45.87,72896.0,39.9874,40.0135,39.9787,39.9874,72896.0
2020-01-14 11:05:00,45.87,45.96,45.86,45.96,121493.0,39.9874,40.0658,39.9787,40.0658,121493.0
2020-01-14 11:10:00,45.96,46.03,45.95,46.02,111146.0,40.0658,40.1268,40.0571,40.1181,111146.0
2020-01-14 11:15:00,46.02,46.08,46.0,46.05,220874.0,40.1181,40.1704,40.1007,40.1443,220874.0
2020-01-14 11:20:00,46.04,46.11,46.04,46.08,156717.0,40.1356,40.1966,40.1356,40.1704,156717.0
2020-01-14 11:25:00,46.08,46.09,46.03,46.06,214492.0,40.1704,40.1792,40.1268,40.153,214492.0
2020-01-14 11:30:00,46.05,46.14,46.04,46.14,94677.0,40.1443,40.2227,40.1356,40.2227,94677.0
2020-01-14 11:35:00,46.14,46.22,46.13,46.16,211679.0,40.2227,40.2925,40.214,40.2402,211679.0
2020-01-14 11:40:00,46.16,46.17,46.13,46.16,79614.0,40.2402,40.2489,40.214,40.2402,79614.0
2020-01-14 11:45:00,46.17,46.2,46.16,46.17,80644.0,40.2489,40.275,40.2402,40.2489,80644.0
2020-01-14 11:50:00,46.17,46.2,46.15,46.2,100765.0,40.2489,40.275,40.2315,40.275,100765.0
2020-01-14 11:55:00,46.2,46.2,46.15,46.16,73639.0,40.275,40.275,40.2315,40.2402,73639.0
2020-01-14 12:00:00,46.16,46.21,46.15,46.16,345121.0,40.2402,40.2838,40.2315,40.2402,345121.0
2020-01-14 12:05:00,46.17,46.17,46.13,46.14,56683.0,40.2489,40.2489,40.214,40.2227,56683.0
2020-01-14 12:10:00,46.14,46.17,46.14,46.16,40522.0,40.2227,40.2489,40.2227,40.2402,40522.0
2020-01-14 12:15:00,46.16,46.19,46.14,46.17,44130.0,40.2402,40.2663,40.2227,40.2489,44130.0
2020-01-14 12:20:00,46.18,46.18,46.14,46.17,46298.0,40.2576,40.2576,40.2227,40.2489,46298.0
2020-01-14 12:25:00,46.16,46.17,46.14,46.14,36752.0,40.2402,40.2489,40.2227,40.2227,36752.0
2020-01-14 12:30:00,46.14,46.16,46.14,46.15,68749.0,40.2227,40.2402,40.2227,40.2315,68749.0
2020-01-14 12:35:00,46.15,46.17,46.14,46.17,47395.0,40.2315,40.2489,40.2227,40.2489,47395.0
2020-01-14 12:40:00,46.16,46.2,46.16,46.19,87206.0,40.2402,40.275,40.2402,40.2663,87206.0
2020-01-14 12:45:00,46.2,46.2,46.18,46.2,57455.0,40.275,40.275,40.2576,40.275,57455.0
2020-01-14 12:50:00,46.2,46.21,46.16,46.19,75622.0,40.275,40.2838,40.2402,40.2663,75622.0
2020-01-14 12:55:00,46.19,46.19,46.14,46.15,88865.0,40.2663,40.2663,40.2227,40.2315,88865.0
2020-01-14 13:00:00,46.15,46.15,46.14,46.15,36600.0,40.2315,40.2315,40.2227,40.2315,36600.0
2020-01-14 13:05:00,46.15,46.17,46.14,46.15,90982.0,40.2315,40.2489,40.2227,40.2315,90982.0
2020-01-14 13:10:00,46.16,46.17,46.15,46.17,43892.0,40.2402,40.2489,40.2315,40.2489,43892.0
2020-01-14 13:15:00,46.17,46.17,46.16,46.16,53989.0,40.2489,40.2489,40.2402,40.2402,53989.0
2020-01-14 13:20:00,46.16,46.18,46.16,46.18,45317.0,40.2402,40.2576,40.2402,40.2576,45317.0
2020-01-14 13:25:00,46.18,46.2,46.17,46.2,96673.0,40.2576,40.275,40.2489,40.275,96673.0
2020-01-14 13:30:00,46.2,46.21,46.18,46.19,114179.0,40.275,40.2838,40.2576,40.2663,114179.0
2020-01-14 13:35:00,46.19,46.19,46.0,46.11,417652.0,40.2663,40.2663,40.1007,40.1966,417652.0
2020-01-14 13:40:00,46.11,46.13,46.05,46.07,92381.0,40.1966,40.214,40.1443,40.1617,92381.0
2020-01-14 13:45:00,46.07,46.1,46.05,46.09,105172.0,40.1617,40.1879,40.1443,40.1792,105172.0
2020-01-14 13:50:00,46.1,46.1,46.07,46.08,75584.0,40.1879,40.1879,40.1617,40.1704,75584.0
2020-01-14 13:55:00,46.07,46.08,46.03,46.04,140766.0,40.1617,40.1704,40.1268,40.1356,140766.0
2020-01-14 14:00:00,46.04,46.04,45.97,46.01,138496.0,40.1356,40.1356,40.0745,40.1094,138496.0
2020-01-14 14:05:00,46.01,46.08,46.0,46.05,90435.0,40.1094,40.1704,40.1007,40.1443,90435.0
2020-01-14 14:10:00,46.05,46.08,45.98,46.05,140352.0,40.1443,40.1704,40.0833,40.1443,140352.0
2020-01-14 14:15:00,46.04,46.07,46.03,46.05,83849.0,40.1356,40.1617,40.1268,40.1443,83849.0
2020-01-14 14:20:00,46.05,46.09,46.05,46.07,99919.0,40.1443,40.1792,40.1443,40.1617,99919.0
2020-01-14 14:25:00,46.07,46.11,46.06,46.09,96246.0,40.1617,40.1966,40.153,40.1792,96246.0
2020-01-14 14:30:00,46.09,46.13,46.09,46.13,64214.0,40.1792,40.214,40.1792,40.214,64214.0
2020-01-14 14:35:00,46.12,46.17,46.12,46.15,124212.0,40.2053,40.2489,40.2053,40.2315,124212.0
2020-01-14 14:40:00,46.15,46.2,46.15,46.18,90906.0,40.2315,40.275,40.2315,40.2576,90906.0
2020-01-14 14:45:00,46.18,46.19,46.16,46.16,60174.0,40.2576,40.2663,40.2402,40.2402,60174.0
2020-01-14 14:50:00,46.16,46.18,46.14,46.14,73342.0,40.2402,40.2576,40.2227,40.2227,73342.0
2020-01-14 14:55:00,46.14,46.15,46.12,46.13,94681.0,40.2227,40.2315,40.2053,40.214,94681.0
2020-01-14 15:00:00,46.13,46.18,46.12,46.16,126874.0,40.214,40.2576,40.2053,40.2402,126874.0
2020-01-14 15:05:00,46.15,46.16,46.12,46.13,89092.0,40.2315,40.2402,40.2053,40.214,89092.0
2020-01-14 15:10:00,46.13,46.14,46.06,46.08,113263.0,40.214,40.2227,40.153,40.1704,113263.0
2020-01-14 15:15:00,46.08,46.11,46.07,46.08,114711.0,40.1704,40.1966,40.1617,40.1704,114711.0
2020-01-14 15:20:00,46.09,46.13,46.08,46.13,88816.0,40.1792,40.214,40.1704,40.214,88816.0
2020-01-14 15:25:00,46.12,46.13,46.09,46.11,132776.0,40.2053,40.214,40.1792,40.1966,132776.0
2020-01-14 15:30:00,46.1,46.13,46.09,46.11,129865.0,40.1879,40.214,40.1792,40.1966,129865.0
2020-01-14 15:35:00,46.11,46.12,46.09,46.1,153207.0,40.1966,40.2053,40.1792,40.1879,153207.0
2020-01-14 15:40:00,46.09,46.13,46.09,46.11,176582.0,40.1792,40.214,40.1792,40.1966,176582.0
2020-01-14 15:45:00,46.1,46.13,46.04,46.05,240204.0,40.1879,40.214,40.1356,40.1443,240204.0
2020-01-14 15:50:00,46.05,46.06,45.95,45.95,494659.0,40.1443,40.153,40.0571,40.0571,494659.0
2020-01-14 15:55:00,45.94,46.04,45.94,46.03,729406.0,40.0484,40.1356,40.0484,40.1268,729406.0
2020-01-15 09:30:00,46.05,46.4,46.01,46.36,618379.0,40.1443,40.4494,40.1094,40.4145,618379.0
2020-01-15 09:35:00,46.36,46.37,46.19,46.33,367793.0,40.4145,40.4232,40.2663,40.3884,367793.0
2020-01-15 09:40:00,46.32,46.34,46.19,46.19,179265.0,40.3797,40.3971,40.2663,40.2663,179265.0
2020-01-15 09:45:00,46.2,46.29,46.19,46.27,115442.0,40.275,40.3535,40.2663,40.3361,115442.0
2020-01-15 09:50:00,46.27,46.34,46.24,46.26,134295.0,40.3361,40.3971,40.3099,40.3274,134295.0
2020-01-15 09:55:00,46.25,46.26,46.19,46.21,97522.0,40.3186,40.3274,40.2663,40.2838,97522.0
2020-01-15 10:00:00,46.22,46.26,46.14,46.21,217014.0,40.2925,40.3274,40.2227,40.2838,217014.0
2020-01-15 10:05:00,46.22,46.27,46.2,46.22,178183.0,40.2925,40.3361,40.275,40.2925,178183.0
2020-01-15 10:10:00,46.22,46.28,46.22,46.25,144895.0,40.2925,40.3448,40.2925,40.3186,144895.0
2020-01-15 10:15:00,46.24,46.25,46.13,46.17,155681.0,40.3099,40.3186,40.214,40.2489,155681.0
2020-01-15 10:20:00,46.16,46.22,46.14,46.22,78930.0,40.2402,40.2925,40.2227,40.2925,78930.0
2020-01-15 10:25:00,46.22,46.25,46.2,46.24,106501.0,40.2925,40.3186,40.275,40.3099,106501.0
2020-01-15 10:30:00,46.25,46.28,46.2,46.27,107253.0,40.3186,40.3448,40.275,40.3361,107253.0
2020-01-15 10:35:00,46.28,46.3,46.25,46.28,219526.0,40.3448,40.3622,40.3186,40.3448,219526.0
2020-01-15 10:40:00,46.28,46.34,46.23,46.29,146423.0,40.3448,40.3971,40.3012,40.3535,146423.0
2020-01-15 10:45:00,46.29,46.32,46.25,46.29,102698.0,40.3535,40.3797,40.3186,40.3535,102698.0
2020-01-15 10:50:00,46.28,46.31,46.26,46.29,95731.0,40.3448,40.3709,40.3274,40.3535,95731.0
2020-01-15 10:55:00,46.29,46.33,46.27,46.32,91228.0,40.3535,40.3884,40.3361,40.3797,91228.0
2020-01-15 11:00:00,46.33,46.41,46.31,46.41,138185.0,40.3884,40.4581,40.3709,40.4581,138185.0
2020-01-15 11:05:00,46.41,46.41,46.33,46.37,168935.0,40.4581,40.4581,40.3884,40.4232,168935.0
2020-01-15 11:10:00,46.36,46.42,46.34,46.39,160982.0,40.4145,40.4668,40.3971,40.4407,160982.0
2020-01-15 11:15:00,46.39,46.45,46.39,46.41,123526.0,40.4407,40.493,40.4407,40.4581,123526.0
2020-01-15 11:20:00,46.42,46.43,46.39,46.43,70927.0,40.4668,40.4756,40.4407,40.4756,70927.0
2020-01-15 11:25:00,46.43,46.44,46.39,46.43,102117.0,40.4756,40.4843,40.4407,40.4756,102117.0
2020-01-15 11:30:00,46.43,46.48,46.43,46.48,119463.0,40.4756,40.5191,40.4756,40.5191,119463.0
2020-01-15 11:35:00,46.47,46.5,46.46,46.49,158818.0,40.5104,40.5366,40.5017,40.5279,158818.0
2020-01-15 11:40:00,46.49,46.53,46.46,46.47,123259.0,40.5279,40.5627,40.5017,40.5104,123259.0
2020-01-15 11:45:00,46.47,46.53,46.46,46.53,71169.0,40.5104,40.5627,40.5017,40.5627,71169.0
2020-01-15 11:50:00,46.53,46.54,46.49,46.5,84816.0,40.5627,40.5714,40.5279,40.5366,84816.0
2020-01-15 11:55:00,46.5,46.55,46.48,46.51,144123.0,40.5366,40.5802,40.5191,40.5453,144123.0
2020-01-15 12:00:00,46.51,46.52,46.43,46.45,67193.0,40.5453,40.554,40.4756,40.493,67193.0
2020-01-15 12:05:00,46.45,46.49,46.44,46.48,62945.0,40.493,40.5279,40.4843,40.5191,62945.0
2020-01-15 12:10:00,46.49,46.49,46.44,46.46,61930.0,40.5279,40.5279,40.4843,40.5017,61930.0
2020-01-15 12:15:00,46.47,46.47,46.43,46.44,43103.0,40.5104,40.5104,40.4756,40.4843,43103.0
2020-01-15 12:20:00,46.44,46.48,46.43,46.46,46630.0,40.4843,40.5191,40.4756,40.5017,46630.0
2020-01-15 12:25:00,46.46,46.5,46.45,46.49,39553.0,40.5017,40.5366,40.493,40.5279,39553.0
2020-01-15 12:30:00,46.49,46.51,46.47,46.49,47805.0,40.5279,40.5453,40.5104,40.5279,47805.0
2020-01-15 12:35:00,46.49,46.54,46.46,46.53,63186.0,40.5279,40.5714,40.5017,40.5627,63186.0
2020-01-15 12:40:00,46.53,46.54,46.51,46.51,57642.0,40.5627,40.5714,40.5453,40.5453,57642.0
2020-01-15 12:45:00,46.51,46.52,46.46,46.46,54073.0,40.5453,40.554,40.5017,40.5017,54073.0
2020-01-15 12:50:00,46.46,46.47,46.35,46.4,91304.0,40.5017,40.5104,40.4058,40.4494,91304.0
2020-01-15 12:55:00,46.4,46.4,46.34,46.35,65963.0,40.4494,40.4494,40.3971,40.4058,65963.0
2020-01-15 13:00:00,46.36,46.37,46.31,46.32,89352.0,40.4145,40.4232,40.3709,40.3797,89352.0
2020-01-15 13:05:00,46.33,46.35,46.31,46.33,60623.0,40.3884,40.4058,40.3709,40.3884,60623.0
2020-01-15 13:10:00,46.34,46.37,46.33,46.36,48896.0,40.3971,40.4232,40.3884,40.4145,48896.0
2020-01-15 13:15:00,46.37,46.37,46.26,46.34,127785.0,40.4232,40.4232,40.3274,40.3971,127785.0
2020-01-15 13:20:00,46.34,46.34,46.24,46.25,95865.0,40.3971,40.3971,40.3099,40.3186,95865.0
2020-01-15 13:25:00,46.26,46.34,46.24,46.3,132051.0,40.3274,40.3971,40.3099,40.3622,132051.0
2020-01-15 13:30:00,46.3,46.32,46.24,46.29,123140.0,40.3622,40.3797,40.3099,40.3535,123140.0
2020-01-15 13:35:00,46.29,46.34,46.28,46.31,55361.0,40.3535,40.3971,40.3448,40.3709,55361.0
2020-01-15 13:40:00,46.3,46.32,46.29,46.29,36666.0,40.3622,40.3797,40.3535,40.3535,36666.0
2020-01-15 13:45:00,46.3,46.33,46.29,46.31,66980.0,40.3622,40.3884,40.3535,40.3709,66980.0
2020-01-15 13:50:00,46.32,46.34,46.28,46.3,102216.0,40.3797,40.3971,40.3448,40.3622,102216.0
2020-01-15 13:55:00,46.3,46.32,46.27,46.32,85966.0,40.3622,40.3797,40.3361,40.3797,85966.0
2020-01-15 14:00:00,46.32,46.32,46.29,46.31,54666.0,40.3797,40.3797,40.3535,40.3709,54666.0
2020-01-15 14:05:00,46.32,46.35,46.31,46.34,48045.0,40.3797,40.4058,40.3709,40.3971,48045.0
2020-01-15 14:10:00,46.34,46.35,46.32,46.33,104969.0,40.3971,40.4058,40.3797,40.3884,104969.0
2020-01-15 14:15:00,46.33,46.4,46.32,46.39,54610.0,40.3884,40.4494,40.3797,40.4407,54610.0
2020-01-15 14:20:00,46.39,46.42,46.38,46.39,77009.0,40.4407,40.4668,40.432,40.4407,77009.0
2020-01-15 14:25:00,46.39,46.41,46.37,46.4,66563.0,40.4407,40.4581,40.4232,40.4494,66563.0
2020-01-15 14:30:00,46.4,46.41,46.38,46.41,52452.0,40.4494,40.4581,40.432,40.4581,52452.0
2020-01-15 14:35:00,46.4,46.45,46.39,46.44,82646.0,40.4494,40.493,40.4407,40.4843,82646.0
2020-01-15 14:40:00,46.43,46.44,46.4,46.4,87496.0,40.4756,40.4843,40.4494,40.4494,87496.0
2020-01-15 14:45:00,46.4,46.41,46.37,46.38,52608.0,40.4494,40.4581,40.4232,40.432,52608.0
2020-01-15 14:50:00,46.38,46.38,46.34,46.37,95541.0,40.432,40.432,40.3971,40.4232,95541.0
2020-01-15 14:55:00,46.37,46.39,46.35,46.35,64503.0,40.4232,40.4407,40.4058,40.4058,64503.0
2020-01-15 15:00:00,46.36,46.38,46.31,46.31,143294.0,40.4145,40.432,40.3709,40.3709,143294.0
2020-01-15 15:05:00,46.32,46.33,46.29,46.3,66224.0,40.3797,40.3884,40.3535,40.3622,66224.0
2020-01-15 15:10:00,46.3,46.31,46.27,46.3,117526.0,40.3622,40.3709,40.3361,40.3622,117526.0
2020-01-15 15:15:00,46.29,46.31,46.24,46.28,112699.0,40.3535,40.3709,40.3099,40.3448,112699.0
2020-01-15 15:20:00,46.28,46.29,46.24,46.24,63491.0,40.3448,40.3535,40.3099,40.3099,63491.0
2020-01-15 15:25:00,46.24,46.26,46.18,46.23,138628.0,40.3099,40.3274,40.2576,40.3012,138628.0
2020-01-15 15:30:00,46.23,46.24,46.17,46.2,122333.0,40.3012,40.3099,40.2489,40.275,122333.0
2020-01-15 15:35:00,46.2,46.26,46.19,46.22,134703.0,40.275,40.3274,40.2663,40.2925,134703.0
2020-01-15 15:40:00,46.22,46.24,46.18,46.23,114126.0,40.2925,40.3099,40.2576,40.3012,114126.0
2020-01-15 15:45:00,46.23,46.28,46.23,46.26,149897.0,40.3012,40.3448,40.3012,40.3274,149897.0
2020-01-15 15:50:00,46.27,46.32,46.25,46.27,520437.0,40.3361,40.3797,40.3186,40.3361,520437.0
2020-01-15 15:55:00,46.26,46.31,46.23,46.3,864149.0,40.3274,40.3709,40.3012,40.3622,864149.0
2020-01-16 09:30:00,46.44,46.63,46.44,46.58,535376.0,40.4843,40.6499,40.4843,40.6063,535376.0
2020-01-16 09:35:00,46.59,46.74,46.59,46.73,405293.0,40.615,40.7458,40.615,40.7371,405293.0
2020-01-16 09:40:00,46.72,46.8,46.64,46.68,475033.0,40.7284,40.7981,40.6586,40.6935,475033.0
2020-01-16 09:45:00,46.69,46.74,46.65,46.69,565157.0,40.7022,40.7458,40.6673,40.7022,565157.0
2020-01-16 09:50:00,46.7,46.72,46.66,46.7,243215.0,40.7109,40.7284,40.6761,40.7109,243215.0
2020-01-16 09:55:00,46.7,46.71,46.66,46.69,177983.0,40.7109,40.7196,40.6761,40.7022,177983.0
2020-01-16 10:00:00,46.69,46.7,46.62,46.66,712552.0,40.7022,40.7109,40.6412,40.6761,712552.0
2020-01-16 10:05:00,46.66,46.72,46.6,46.61,321734.0,40.6761,40.7284,40.6237,40.6325,321734.0
2020-01-16 10:10:00,46.6,46.68,46.58,46.6,256702.0,40.6237,40.6935,40.6063,40.6237,256702.0
2020-01-16 10:15:00,46.61,46.7,46.59,46.67,210280.0,40.6325,40.7109,40.615,40.6848,210280.0
2020-01-16 10:20:00,46.66,46.69,46.6,46.63,202761.0,40.6761,40.7022,40.6237,40.6499,202761.0
2020-01-16 10:25:00,46.63,46.67,46.61,46.64,156786.0,40.6499,40.6848,40.6325,40.6586,156786.0
2020-01-16 10:30:00,46.64,46.64,46.53,46.53,114043.0,40.6586,40.6586,40.5627,40.5627,114043.0
2020-01-16 10:35:00,46.54,46.55,46.45,46.47,76582.0,40.5714,40.5802,40.493,40.5104,76582.0
2020-01-16 10:40:00,46.47,46.53,46.44,46.5,160178.0,40.5104,40.5627,40.4843,40.5366,160178.0
2020-01-16 10:45:00,46.51,46.54,46.44,46.5,207351.0,40.5453,40.5714,40.4843,40.5366,207351.0
2020-01-16 10:50:00,46.5,46.5,46.45,46.46,80526.0,40.5366,40.5366,40.493,40.5017,80526.0
2020-01-16 10:55:00,46.47,46.48,46.4,46.43,159784.0,40.5104,40.5191,40.4494,40.4756,159784.0
2020-01-16 11:00:00,46.43,46.45,46.35,46.45,288284.0,40.4756,40.493,40.4058,40.493,288284.0
2020-01-16 11:05:00,46.45,46.51,46.43,46.45,263495.0,40.493,40.5453,40.4756,40.493,263495.0
2020-01-16 11:10:00,46.45,46.55,46.45,46.53,362018.0,40.493,40.5802,40.493,40.5627,362018.0
2020-01-16 11:15:00,46.53,46.53,46.41,46.43,140507.0,40.5627,40.5627,40.4581,40.4756,140507.0
2020-01-16 11:20:00,46.42,46.45,46.38,46.41,85820.0,40.4668,40.493,40.432,40.4581,85820.0
2020-01-16 11:25:00,46.41,46.42,46.32,46.39,127526.0,40.4581,40.4668,40.3797,40.4407,127526.0
2020-01-16 11:30:00,46.39,46.43,46.38,46.4,127588.0,40.4407,40.4756,40.432,40.4494,127588.0
2020-01-16 11:35:00,46.4,46.41,46.35,46.37,93616.0,40.4494,40.4581,40.4058,40.4232,93616.0
2020-01-16 11:40:00,46.37,46.37,46.31,46.32,102252.0,40.4232,40.4232,40.3709,40.3797,102252.0
2020-01-16 11:45:00,46.32,46.38,46.31,46.37,73080.0,40.3797,40.432,40.3709,40.4232,73080.0
2020-01-16 11:50:00,46.37,46.4,46.35,46.38,78466.0,40.4232,40.4494,40.4058,40.432,78466.0
2020-01-16 11:55:00,46.38,46.4,46.37,46.39,52730.0,40.432,40.4494,40.4232,40.4407,52730.0
2020-01-16 12:00:00,46.38,46.4,46.35,46.4,103839.0,40.432,40.4494,40.4058,40.4494,103839.0
2020-01-16 12:05:00,46.4,46.41,46.37,46.38,90180.0,40.4494,40.4581,40.4232,40.432,90180.0
2020-01-16 12:10:00,46.37,46.47,46.37,46.43,370600.0,40.4232,40.5104,40.4232,40.4756,370600.0
2020-01-16 12:15:00,46.44,46.46,46.43,46.46,87009.0,40.4843,40.5017,40.4756,40.5017,87009.0
2020-01-16 12:20:00,46.45,46.46,46.43,46.45,77355.0,40.493,40.5017,40.4756,40.493,77355.0
2020-01-16 12:25:00,46.45,46.45,46.41,46.43,78869.0,40.493,40.493,40.4581,40.4756,78869.0
2020-01-16 12:30:00,46.43,46.46,46.43,46.44,79140.0,40.4756,40.5017,40.4756,40.4843,79140.0
2020-01-16 12:35:00,46.44,46.48,46.43,46.47,78040.0,40.4843,40.5191,40.4756,40.5104,78040.0
2020-01-16 12:40:00,46.47,46.48,46.44,46.45,205297.0,40.5104,40.5191,40.4843,40.493,205297.0
2020-01-16 12:45:00,46.46,46.49,46.44,46.47,65421.0,40.5017,40.5279,40.4843,40.5104,65421.0
2020-01-16 12:50:00,46.47,46.47,46.41,46.44,65643.0,40.5104,40.5104,40.4581,40.4843,65643.0
2020-01-16 12:55:00,46.44,46.45,46.38,46.41,185632.0,40.4843,40.493,40.432,40.4581,185632.0
2020-01-16 13:00:00,46.42,46.45,46.38,46.42,133001.0,40.4668,40.493,40.432,40.4668,133001.0
2020-01-16 13:05:00,46.41,46.42,46.38,46.39,82095.0,40.4581,40.4668,40.432,40.4407,82095.0
2020-01-16 13:10:00,46.39,46.42,46.36,46.4,107224.0,40.4407,40.4668,40.4145,40.4494,107224.0
2020-01-16 13:15:00,46.4,46.42,46.38,46.4,323238.0,40.4494,40.4668,40.432,40.4494,323238.0
2020-01-16 13:20:00,46.4,46.43,46.39,46.43,88301.0,40.4494,40.4756,40.4407,40.4756,88301.0
2020-01-16 13:25:00,46.43,46.44,46.42,46.43,71287.0,40.4756,40.4843,40.4668,40.4756,71287.0
2020-01-16 13:30:00,46.44,46.47,46.42,46.43,67063.0,40.4843,40.5104,40.4668,40.4756,67063.0
2020-01-16 13:35:00,46.43,46.47,46.42,46.45,120841.0,40.4756,40.5104,40.4668,40.493,120841.0
2020-01-16 13:40:00,46.45,46.45,46.4,46.42,51165.0,40.493,40.493,40.4494,40.4668,51165.0
2020-01-16 13:45:00,46.41,46.45,46.4,46.43,114508.0,40.4581,40.493,40.4494,40.4756,114508.0
2020-01-16 13:50:00,46.43,46.44,46.4,46.42,76088.0,40.4756,40.4843,40.4494,40.4668,76088.0
2020-01-16 13:55:00,46.41,46.47,46.41,46.47,100814.0,40.4581,40.5104,40.4581,40.5104,100814.0
2020-01-16 14:00:00,46.47,46.47,46.39,46.4,69573.0,40.5104,40.5104,40.4407,40.4494,69573.0
2020-01-16 14:05:00,46.41,46.44,46.38,46.39,61954.0,40.4581,40.4843,40.432,40.4407,61954.0
2020-01-16 14:10:00,46.39,46.41,46.38,46.4,63107.0,40.4407,40.4581,40.432,40.4494,63107.0
2020-01-16 14:15:00,46.39,46.45,46.39,46.43,60309.0,40.4407,40.493,40.4407,40.4756,60309.0
2020-01-16 14:20:00,46.43,46.45,46.41,46.43,67462.0,40.4756,40.493,40.4581,40.4756,67462.0
2020-01-16 14:25:00,46.42,46.44,46.41,46.43,52972.0,40.4668,40.4843,40.4581,40.4756,52972.0
2020-01-16 14:30:00,46.44,46.46,46.41,46.46,93948.0,40.4843,40.5017,40.4581,40.5017,93948.0
2020-01-16 14:35:00,46.46,46.49,46.44,46.47,165118.0,40.5017,40.5279,40.4843,40.5104,165118.0
2020-01-16 14:40:00,46.47,46.47,46.45,46.46,39017.0,40.5104,40.5104,40.493,40.5017,39017.0
2020-01-16 14:45:00,46.46,46.51,46.44,46.51,135173.0,40.5017,40.5453,40.4843,40.5453,135173.0
2020-01-16 14:50:00,46.5,46.53,46.49,46.53,143394.0,40.5366,40.5627,40.5279,40.5627,143394.0
2020-01-16 14:55:00,46.53,46.6,46.51,46.59,364554.0,40.5627,40.6237,40.5453,40.615,364554.0
2020-01-16 15:00:00,46.59,46.62,46.58,46.62,279895.0,40.615,40.6412,40.6063,40.6412,279895.0
2020-01-16 15:05:00,46.62,46.68,46.6,46.64,332328.0,40.6412,40.6935,40.6237,40.6586,332328.0
2020-01-16 15:10:00,46.63,46.7,46.63,46.68,285718.0,40.6499,40.7109,40.6499,40.6935,285718.0
2020-01-16 15:15:00,46.68,46.78,46.66,46.68,428541.0,40.6935,40.7807,40.6761,40.6935,428541.0
2020-01-16 15:20:00,46.68,46.7,46.64,46.65,113453.0,40.6935,40.7109,40.6586,40.6673,113453.0
2020-01-16 15:25:00,46.65,46.69,46.62,46.69,163654.0,40.6673,40.7022,40.6412,40.7022,163654.0
2020-01-16 15:30:00,46.68,46.69,46.64,46.69,182603.0,40.6935,40.7022,40.6586,40.7022,182603.0
2020-01-16 15:35:00,46.69,46.75,46.68,46.7,428523.0,40.7022,40.7545,40.6935,40.7109,428523.0
2020-01-16 15:40:00,46.71,46.83,46.7,46.81,472282.0,40.7196,40.8243,40.7109,40.8068,472282.0
2020-01-16 15:45:00,46.8,46.89,46.79,46.86,605172.0,40.7981,40.8766,40.7894,40.8504,605172.0
2020-01-16 15:50:00,46.86,46.92,46.84,46.91,742347.0,40.8504,40.9027,40.833,40.894,742347.0
2020-01-16 15:55:00,46.91,46.91,46.82,46.87,1150155.0,40.894,40.894,40.8155,40.8591,1150155.0
2020-01-17 09:30:00,47.64,47.74,47.18,47.47,2826704.0,41.5304,41.6175,41.1294,41.3822,2826704.0
2020-01-17 09:35:00,47.47,47.64,47.39,47.55,475175.0,41.3822,41.5304,41.3124,41.4519,475175.0
2020-01-17 09:40:00,47.56,47.57,47.42,47.45,489601.0,41.4606,41.4694,41.3386,41.3647,489601.0
2020-01-17 09:45:00,47.45,47.47,47.24,47.31,707031.0,41.3647,41.3822,41.1817,41.2427,707031.0
2020-01-17 09:50:00,47.3,47.33,47.14,47.19,509427.0,41.234,41.2601,41.0945,41.1381,509427.0
2020-01-17 09:55:00,47.19,47.26,47.11,47.24,430235.0,41.1381,41.1991,41.0683,41.1817,430235.0
2020-01-17 10:00:00,47.25,47.26,47.15,47.23,504983.0,41.1904,41.1991,41.1032,41.173,504983.0
2020-01-17 10:05:00,47.23,47.28,47.19,47.26,221603.0,41.173,41.2165,41.1381,41.1991,221603.0
2020-01-17 10:10:00,47.25,47.3,47.17,47.18,319463.0,41.1904,41.234,41.1206,41.1294,319463.0
2020-01-17 10:15:00,47.19,47.28,47.11,47.28,215676.0,41.1381,41.2165,41.0683,41.2165,215676.0
2020-01-17 10:20:00,47.28,47.39,47.27,47.36,231386.0,41.2165,41.3124,41.2078,41.2863,231386.0
2020-01-17 10:25:00,47.35,47.49,47.35,47.47,226969.0,41.2776,41.3996,41.2776,41.3822,226969.0
2020-01-17 10:30:00,47.47,47.5,47.43,47.48,261121.0,41.3822,41.4083,41.3473,41.3909,261121.0
2020-01-17 10:35:00,47.47,47.5,47.42,47.44,210686.0,41.3822,41.4083,41.3386,41.356,210686.0
2020-01-17 10:40:00,47.44,47.55,47.43,47.47,302292.0,41.356,41.4519,41.3473,41.3822,302292.0
2020-01-17 10:45:00,47.47,47.48,47.4,47.4,152760.0,41.3822,41.3909,41.3212,41.3212,152760.0
2020-01-17 10:50:00,47.4,47.41,47.28,47.34,148833.0,41.3212,41.3299,41.2165,41.2688,148833.0
2020-01-17 10:55:00,47.34,47.37,47.3,47.37,92703.0,41.2688,41.295,41.234,41.295,92703.0
2020-01-17 11:00:00,47.37,47.42,47.36,47.41,134235.0,41.295,41.3386,41.2863,41.3299,134235.0
2020-01-17 11:05:00,47.41,47.41,47.36,47.39,158593.0,41.3299,41.3299,41.2863,41.3124,158593.0
2020-01-17 11:10:00,47.4,47.41,47.36,47.36,244972.0,41.3212,41.3299,41.2863,41.2863,244972.0
2020-01-17 11:15:00,47.37,47.37,47.29,47.37,183046.0,41.295,41.295,41.2253,41.295,183046.0
2020-01-17 11:20:00,47.37,47.4,47.35,47.37,123029.0,41.295,41.3212,41.2776,41.295,123029.0
2020-01-17 11:25:00,47.38,47.38,47.32,47.33,128726.0,41.3037,41.3037,41.2514,41.2601,128726.0
2020-01-17 11:30:00,47.33,47.41,47.32,47.41,250349.0,41.2601,41.3299,41.2514,41.3299,250349.0
2020-01-17 11:35:00,47.41,47.52,47.4,47.46,287093.0,41.3299,41.4258,41.3212,41.3735,287093.0
2020-01-17 11:40:00,47.46,47.48,47.45,47.48,137994.0,41.3735,41.3909,41.3647,41.3909,137994.0
2020-01-17 11:45:00,47.48,47.48,47.44,47.46,138796.0,41.3909,41.3909,41.356,41.3735,138796.0
2020-01-17 11:50:00,47.46,47.46,47.41,47.45,182664.0,41.3735,41.3735,41.3299,41.3647,182664.0
2020-01-17 11:55:00,47.44,47.46,47.42,47.45,85782.0,41.356,41.3735,41.3386,41.3647,85782.0
2020-01-17 12:00:00,47.44,47.47,47.41,47.43,128260.0,41.356,41.3822,41.3299,41.3473,128260.0
2020-01-17 12:05:00,47.43,47.43,47.37,47.39,92845.0,41.3473,41.3473,41.295,41.3124,92845.0
2020-01-17 12:10:00,47.38,47.42,47.36,47.41,82770.0,41.3037,41.3386,41.2863,41.3299,82770.0
2020-01-17 12:15:00,47.41,47.42,47.38,47.39,81341.0,41.3299,41.3386,41.3037,41.3124,81341.0
2020-01-17 12:20:00,47.39,47.44,47.38,47.43,125024.0,41.3124,41.356,41.3037,41.3473,125024.0
2020-01-17 12:25:00,47.43,47.49,47.42,47.48,148047.0,41.3473,41.3996,41.3386,41.3909,148047.0
2020-01-17 12:30:00,47.48,47.49,47.46,47.47,202404.0,41.3909,41.3996,41.3735,41.3822,202404.0
2020-01-17 12:35:00,47.47,47.47,47.4,47.44,77453.0,41.3822,41.3822,41.3212,41.356,77453.0
2020-01-17 12:40:00,47.43,47.44,47.37,47.4,96082.0,41.3473,41.356,41.295,41.3212,96082.0
2020-01-17 12:45:00,47.4,47.41,47.36,47.38,73061.0,41.3212,41.3299,41.2863,41.3037,73061.0
2020-01-17 12:50:00,47.38,47.42,47.37,47.42,52386.0,41.3037,41.3386,41.295,41.3386,52386.0
2020-01-17 12:55:00,47.42,47.42,47.38,47.38,86949.0,41.3386,41.3386,41.3037,41.3037,86949.0
2020-01-17 13:00:00,47.39,47.44,47.36,47.41,140588.0,41.3124,41.356,41.2863,41.3299,140588.0
2020-01-17 13:05:00,47.41,47.45,47.4,47.44,77813.0,41.3299,41.3647,41.3212,41.356,77813.0
2020-01-17 13:10:00,47.44,47.51,47.43,47.5,203380.0,41.356,41.417,41.3473,41.4083,203380.0
2020-01-17 13:15:00,47.5,47.51,47.47,47.51,176952.0,41.4083,41.417,41.3822,41.417,176952.0
2020-01-17 13:20:00,47.51,47.53,47.48,47.48,298755.0,41.417,41.4345,41.3909,41.3909,298755.0
2020-01-17 13:25:00,47.48,47.5,47.46,47.5,99024.0,41.3909,41.4083,41.3735,41.4083,99024.0
2020-01-17 13:30:00,47.5,47.55,47.49,47.52,169697.0,41.4083,41.4519,41.3996,41.4258,169697.0
2020-01-17 13:35:00,47.52,47.53,47.42,47.43,292624.0,41.4258,41.4345,41.3386,41.3473,292624.0
2020-01-17 13:40:00,47.44,47.44,47.41,47.43,82616.0,41.356,41.356,41.3299,41.3473,82616.0
2020-01-17 13:45:00,47.42,47.44,47.34,47.36,113508.0,41.3386,41.356,41.2688,41.2863,113508.0
2020-01-17 13:50:00,47.35,47.37,47.34,47.36,61693.0,41.2776,41.295,41.2688,41.2863,61693.0
2020-01-17 13:55:00,47.36,47.36,47.33,47.34,114710.0,41.2863,41.2863,41.2601,41.2688,114710.0
2020-01-17 14:00:00,47.34,47.37,47.32,47.34,103890.0,41.2688,41.295,41.2514,41.2688,103890.0
2020-01-17 14:05:00,47.34,47.36,47.31,47.33,160136.0,41.2688,41.2863,41.2427,41.2601,160136.0
2020-01-17 14:10:00,47.33,47.36,47.3,47.31,167028.0,41.2601,41.2863,41.234,41.2427,167028.0
2020-01-17 14:15:00,47.31,47.36,47.3,47.34,122928.0,41.2427,41.2863,41.234,41.2688,122928.0
2020-01-17 14:20:00,47.34,47.34,47.3,47.33,76782.0,41.2688,41.2688,41.234,41.2601,76782.0
2020-01-17 14:25:00,47.33,47.35,47.3,47.34,98688.0,41.2601,41.2776,41.234,41.2688,98688.0
2020-01-17 14:30:00,47.34,47.36,47.31,47.34,89899.0,41.2688,41.2863,41.2427,41.2688,89899.0
2020-01-17 14:35:00,47.35,47.36,47.32,47.36,137575.0,41.2776,41.2863,41.2514,41.2863,137575.0
2020-01-17 14:40:00,47.36,47.37,47.34,47.36,126812.0,41.2863,41.295,41.2688,41.2863,126812.0
2020-01-17 14:45:00,47.36,47.36,47.31,47.32,64614.0,41.2863,41.2863,41.2427,41.2514,64614.0
2020-01-17 14:50:00,47.31,47.32,47.28,47.29,62584.0,41.2427,41.2514,41.2165,41.2253,62584.0
2020-01-17 14:55:00,47.28,47.3,47.27,47.29,87691.0,41.2165,41.234,41.2078,41.2253,87691.0
2020-01-17 15:00:00,47.29,47.33,47.28,47.28,115468.0,41.2253,41.2601,41.2165,41.2165,115468.0
2020-01-17 15:05:00,47.29,47.29,47.23,47.25,148765.0,41.2253,41.2253,41.173,41.1904,148765.0
2020-01-17 15:10:00,47.26,47.27,47.2,47.27,179164.0,41.1991,41.2078,41.1468,41.2078,179164.0
2020-01-17 15:15:00,47.27,47.33,47.26,47.29,187654.0,41.2078,41.2601,41.1991,41.2253,187654.0
2020-01-17 15:20:00,47.28,47.3,47.27,47.3,88081.0,41.2165,41.234,41.2078,41.234,88081.0
2020-01-17 15:25:00,47.3,47.35,47.26,47.33,287939.0,41.234,41.2776,41.1991,41.2601,287939.0
2020-01-17 15:30:00,47.33,47.36,47.31,47.33,173430.0,41.2601,41.2863,41.2427,41.2601,173430.0
2020-01-17 15:35:00,47.33,47.33,47.26,47.28,171460.0,41.2601,41.2601,41.1991,41.2165,171460.0
2020-01-17 15:40:00,47.28,47.33,47.27,47.3,233857.0,41.2165,41.2601,41.2078,41.234,233857.0
2020-01-17 15:45:00,47.3,47.36,47.3,47.36,278204.0,41.234,41.2863,41.234,41.2863,278204.0
2020-01-17 15:50:00,47.36,47.55,47.32,47.55,1173825.0,41.2863,41.4519,41.2514,41.4519,1173825.0
2020-01-17 15:55:00,47.54,47.56,47.45,47.49,1886842.0,41.4432,41.4606,41.3647,41.3996,1886842.0
2020-01-21 09:30:00,47.45,47.48,47.15,47.17,744371.0,41.3647,41.3909,41.1032,41.1206,744371.0
2020-01-21 09:35:00,47.18,47.29,47.04,47.09,275161.0,41.1294,41.2253,41.0073,41.0509,275161.0
2020-01-21 09:40:00,47.08,47.11,46.97,47.01,152567.0,41.0422,41.0683,40.9463,40.9812,152567.0
2020-01-21 09:45:00,47.02,47.04,46.95,47.01,140623.0,40.9899,41.0073,40.9289,40.9812,140623.0
2020-01-21 09:50:00,47.01,47.08,46.9,46.9,324732.0,40.9812,41.0422,40.8853,40.8853,324732.0
2020-01-21 09:55:00,46.91,46.93,46.84,46.85,190051.0,40.894,40.9114,40.833,40.8417,190051.0
2020-01-21 10:00:00,46.84,47.07,46.79,47.02,452283.0,40.833,41.0335,40.7894,40.9899,452283.0
2020-01-21 10:05:00,47.02,47.08,46.97,47.06,139559.0,40.9899,41.0422,40.9463,41.0248,139559.0
2020-01-21 10:10:00,47.06,47.11,47.0,47.11,209747.0,41.0248,41.0683,40.9725,41.0683,209747.0
2020-01-21 10:15:00,47.11,47.11,46.96,47.03,157250.0,41.0683,41.0683,40.9376,40.9986,157250.0
2020-01-21 10:20:00,47.02,47.08,46.95,46.96,165129.0,40.9899,41.0422,40.9289,40.9376,165129.0
2020-01-21 10:25:00,46.95,47.11,46.95,47.11,174785.0,40.9289,41.0683,40.9289,41.0683,174785.0
2020-01-21 10:30:00,47.1,47.14,47.06,47.12,102427.0,41.0596,41.0945,41.0248,41.0771,102427.0
2020-01-21 10:35:00,47.12,47.15,47.1,47.13,64189.0,41.0771,41.1032,41.0596,41.0858,64189.0
2020-01-21 10:40:00,47.13,47.16,47.08,47.16,124110.0,41.0858,41.1119,41.0422,41.1119,124110.0
2020-01-21 10:45:00,47.16,47.16,47.08,47.12,95394.0,41.1119,41.1119,41.0422,41.0771,95394.0
2020-01-21 10:50:00,47.12,47.14,47.09,47.12,153039.0,41.0771,41.0945,41.0509,41.0771,153039.0
2020-01-21 10:55:00,47.12,47.13,47.08,47.08,117025.0,41.0771,41.0858,41.0422,41.0422,117025.0
2020-01-21 11:00:00,47.07,47.07,47.03,47.05,224831.0,41.0335,41.0335,40.9986,41.016,224831.0
2020-01-21 11:05:00,47.05,47.08,47.02,47.03,106083.0,41.016,41.0422,40.9899,40.9986,106083.0
2020-01-21 11:10:00,47.04,47.06,47.02,47.04,88927.0,41.0073,41.0248,40.9899,41.0073,88927.0
2020-01-21 11:15:00,47.04,47.08,47.02,47.05,247233.0,41.0073,41.0422,40.9899,41.016,247233.0
2020-01-21 11:20:00,47.06,47.11,47.04,47.11,211512.0,41.0248,41.0683,41.0073,41.0683,211512.0
2020-01-21 11:25:00,47.1,47.1,47.02,47.03,74009.0,41.0596,41.0596,40.9899,40.9986,74009.0
2020-01-21 11:30:00,47.03,47.04,46.97,46.98,102735.0,40.9986,41.0073,40.9463,40.955,102735.0
2020-01-21 11:35:00,46.98,46.99,46.95,46.98,102083.0,40.955,40.9637,40.9289,40.955,102083.0
2020-01-21 11:40:00,46.98,47.03,46.97,46.98,100392.0,40.955,40.9986,40.9463,40.955,100392.0
2020-01-21 11:45:00,46.98,47.08,46.98,47.08,122928.0,40.955,41.0422,40.955,41.0422,122928.0
2020-01-21 11:50:00,47.08,47.09,47.05,47.06,82526.0,41.0422,41.0509,41.016,41.0248,82526.0
2020-01-21 11:55:00,47.06,47.1,47.05,47.09,79493.0,41.0248,41.0596,41.016,41.0509,79493.0
2020-01-21 12:00:00,47.09,47.1,47.05,47.09,93283.0,41.0509,41.0596,41.016,41.0509,93283.0
2020-01-21 12:05:00,47.09,47.13,47.07,47.13,92248.0,41.0509,41.0858,41.0335,41.0858,92248.0
2020-01-21 12:10:00,47.13,47.13,47.07,47.09,74662.0,41.0858,41.0858,41.0335,41.0509,74662.0
2020-01-21 12:15:00,47.09,47.1,47.08,47.08,61383.0,41.0509,41.0596,41.0422,41.0422,61383.0
2020-01-21 12:20:00,47.09,47.17,47.08,47.17,97072.0,41.0509,41.1206,41.0422,41.1206,97072.0
2020-01-21 12:25:00,47.16,47.19,47.13,47.15,99016.0,41.1119,41.1381,41.0858,41.1032,99016.0
2020-01-21 12:30:00,47.16,47.17,47.12,47.14,63958.0,41.1119,41.1206,41.0771,41.0945,63958.0
2020-01-21 12:35:00,47.14,47.15,47.12,47.14,100414.0,41.0945,41.1032,41.0771,41.0945,100414.0
2020-01-21 12:40:00,47.14,47.14,47.09,47.09,54381.0,41.0945,41.0945,41.0509,41.0509,54381.0
2020-01-21 12:45:00,47.09,47.12,47.07,47.12,66354.0,41.0509,41.0771,41.0335,41.0771,66354.0
2020-01-21 12:50:00,47.12,47.13,47.09,47.11,71605.0,41.0771,41.0858,41.0509,41.0683,71605.0
2020-01-21 12:55:00,47.11,47.16,47.1,47.15,79431.0,41.0683,41.1119,41.0596,41.1032,79431.0
2020-01-21 13:00:00,47.15,47.16,47.11,47.15,63655.0,41.1032,41.1119,41.0683,41.1032,63655.0
2020-01-21 13:05:00,47.15,47.16,47.13,47.16,55372.0,41.1032,41.1119,41.0858,41.1119,55372.0
2020-01-21 13:10:00,47.16,47.16,47.11,47.12,51912.0,41.1119,41.1119,41.0683,41.0771,51912.0
2020-01-21 13:15:00,47.12,47.15,47.1,47.13,202343.0,41.0771,41.1032,41.0596,41.0858,202343.0
2020-01-21 13:20:00,47.13,47.13,47.06,47.13,167515.0,41.0858,41.0858,41.0248,41.0858,167515.0
2020-01-21 13:25:00,47.13,47.18,47.12,47.17,79190.0,41.0858,41.1294,41.0771,41.1206,79190.0
2020-01-21 13:30:00,47.16,47.18,47.11,47.13,92154.0,41.1119,41.1294,41.0683,41.0858,92154.0
2020-01-21 13:35:00,47.12,47.13,47.07,47.08,96394.0,41.0771,41.0858,41.0335,41.0422,96394.0
2020-01-21 13:40:00,47.08,47.13,47.06,47.12,78422.0,41.0422,41.0858,41.0248,41.0771,78422.0
2020-01-21 13:45:00,47.12,47.17,47.11,47.14,78922.0,41.0771,41.1206,41.0683,41.0945,78922.0
2020-01-21 13:50:00,47.13,47.15,47.08,47.1,66522.0,41.0858,41.1032,41.0422,41.0596,66522.0
2020-01-21 13:55:00,47.09,47.16,47.09,47.16,111160.0,41.0509,41.1119,41.0509,41.1119,111160.0
2020-01-21 14:00:00,47.15,47.21,47.14,47.21,95624.0,41.1032,41.1555,41.0945,41.1555,95624.0
2020-01-21 14:05:00,47.2,47.21,47.17,47.2,131324.0,41.1468,41.1555,41.1206,41.1468,131324.0
2020-01-21 14:10:00,47.19,47.24,47.19,47.24,79338.0,41.1381,41.1817,41.1381,41.1817,79338.0
2020-01-21 14:15:00,47.24,47.28,47.24,47.25,95682.0,41.1817,41.2165,41.1817,41.1904,95682.0
2020-01-21 14:20:00,47.26,47.28,47.23,47.27,85634.0,41.1991,41.2165,41.173,41.2078,85634.0
2020-01-21 14:25:00,47.27,47.28,47.25,47.27,65527.0,41.2078,41.2165,41.1904,41.2078,65527.0
2020-01-21 14:30:00,47.27,47.29,47.26,47.28,136832.0,41.2078,41.2253,41.1991,41.2165,136832.0
2020-01-21 14:35:00,47.28,47.32,47.26,47.31,125072.0,41.2165,41.2514,41.1991,41.2427,125072.0
2020-01-21 14:40:00,47.31,47.35,47.3,47.33,166647.0,41.2427,41.2776,41.234,41.2601,166647.0
2020-01-21 14:45:00,47.33,47.35,47.25,47.28,152893.0,41.2601,41.2776,41.1904,41.2165,152893.0
2020-01-21 14:50:00,47.28,47.31,47.26,47.3,78977.0,41.2165,41.2427,41.1991,41.234,78977.0
2020-01-21 14:55:00,47.3,47.34,47.29,47.33,81936.0,41.234,41.2688,41.2253,41.2601,81936.0
2020-01-21 15:00:00,47.33,47.35,47.3,47.34,132461.0,41.2601,41.2776,41.234,41.2688,132461.0
2020-01-21 15:05:00,47.34,47.35,47.33,47.34,106183.0,41.2688,41.2776,41.2601,41.2688,106183.0
2020-01-21 15:10:00,47.33,47.41,47.33,47.4,203004.0,41.2601,41.3299,41.2601,41.3212,203004.0
2020-01-21 15:15:00,47.41,47.43,47.39,47.4,241244.0,41.3299,41.3473,41.3124,41.3212,241244.0
2020-01-21 15:20:00,47.4,47.42,47.37,47.38,217771.0,41.3212,41.3386,41.295,41.3037,217771.0
2020-01-21 15:25:00,47.39,47.39,47.33,47.34,155701.0,41.3124,41.3124,41.2601,41.2688,155701.0
2020-01-21 15:30:00,47.34,47.36,47.29,47.3,211198.0,41.2688,41.2863,41.2253,41.234,211198.0
2020-01-21 15:35:00,47.3,47.35,47.28,47.34,533733.0,41.234,41.2776,41.2165,41.2688,533733.0
2020-01-21 15:40:00,47.34,47.35,47.31,47.34,240875.0,41.2688,41.2776,41.2427,41.2688,240875.0
2020-01-21 15:45:00,47.34,47.36,47.28,47.29,241220.0,41.2688,41.2863,41.2165,41.2253,241220.0
2020-01-21 15:50:00,47.29,47.31,47.26,47.3,590031.0,41.2253,41.2427,41.1991,41.234,590031.0
2020-01-21 15:55:00,47.3,47.35,47.28,47.31,841967.0,41.234,41.2776,41.2165,41.2427,841967.0
2020-01-22 09:30:00,47.43,47.56,47.34,47.5,598737.0,41.3473,41.4606,41.2688,41.4083,598737.0
2020-01-22 09:35:00,47.51,47.51,47.34,47.48,147264.0,41.417,41.417,41.2688,41.3909,147264.0
2020-01-22 09:40:00,47.48,47.59,47.4,47.58,162406.0,41.3909,41.4868,41.3212,41.4781,162406.0
2020-01-22 09:45:00,47.59,47.6,47.49,47.49,133734.0,41.4868,41.4955,41.3996,41.3996,133734.0
2020-01-22 09:50:00,47.48,47.52,47.45,47.47,173062.0,41.3909,41.4258,41.3647,41.3822,173062.0
2020-01-22 09:55:00,47.47,47.47,47.4,47.43,139314.0,41.3822,41.3822,41.3212,41.3473,139314.0
2020-01-22 10:00:00,47.43,47.5,47.42,47.42,91303.0,41.3473,41.4083,41.3386,41.3386,91303.0
2020-01-22 10:05:00,47.43,47.45,47.37,47.41,176090.0,41.3473,41.3647,41.295,41.3299,176090.0
2020-01-22 10:10:00,47.4,47.45,47.3,47.33,347304.0,41.3212,41.3647,41.234,41.2601,347304.0
2020-01-22 10:15:00,47.32,47.42,47.31,47.4,159266.0,41.2514,41.3386,41.2427,41.3212,159266.0
2020-01-22 10:20:00,47.4,47.44,47.33,47.43,175899.0,41.3212,41.356,41.2601,41.3473,175899.0
2020-01-22 10:25:00,47.43,47.47,47.42,47.45,88750.0,41.3473,41.3822,41.3386,41.3647,88750.0
2020-01-22 10:30:00,47.46,47.55,47.45,47.53,172860.0,41.3735,41.4519,41.3647,41.4345,172860.0
2020-01-22 10:35:00,47.52,47.54,47.48,47.49,177470.0,41.4258,41.4432,41.3909,41.3996,177470.0
2020-01-22 10:40:00,47.5,47.6,47.49,47.57,188145.0,41.4083,41.4955,41.3996,41.4694,188145.0
2020-01-22 10:45:00,47.57,47.62,47.54,47.54,106850.0,41.4694,41.5129,41.4432,41.4432,106850.0
2020-01-22 10:50:00,47.54,47.55,47.47,47.48,91457.0,41.4432,41.4519,41.3822,41.3909,91457.0
2020-01-22 10:55:00,47.48,47.49,47.44,47.45,110173.0,41.3909,41.3996,41.356,41.3647,110173.0
2020-01-22 11:00:00,47.45,47.46,47.39,47.4,137551.0,41.3647,41.3735,41.3124,41.3212,137551.0
2020-01-22 11:05:00,47.4,47.41,47.36,47.39,154007.0,41.3212,41.3299,41.2863,41.3124,154007.0
2020-01-22 11:10:00,47.39,47.39,47.28,47.28,144474.0,41.3124,41.3124,41.2165,41.2165,144474.0
2020-01-22 11:15:00,47.28,47.34,47.27,47.34,158643.0,41.2165,41.2688,41.2078,41.2688,158643.0
2020-01-22 11:20:00,47.33,47.35,47.27,47.34,124889.0,41.2601,41.2776,41.2078,41.2688,124889.0
2020-01-22 11:25:00,47.34,47.38,47.32,47.35,96568.0,41.2688,41.3037,41.2514,41.2776,96568.0
2020-01-22 11:30:00,47.35,47.43,47.35,47.43,104752.0,41.2776,41.3473,41.2776,41.3473,104752.0
2020-01-22 11:35:00,47.42,47.43,47.37,47.43,85787.0,41.3386,41.3473,41.295,41.3473,85787.0
2020-01-22 11:40:00,47.43,47.46,47.4,47.46,317740.0,41.3473,41.3735,41.3212,41.3735,317740.0
2020-01-22 11:45:00,47.46,47.5,47.44,47.49,100062.0,41.3735,41.4083,41.356,41.3996,100062.0
2020-01-22 11:50:00,47.48,47.5,47.44,47.46,90186.0,41.3909,41.4083,41.356,41.3735,90186.0
2020-01-22 11:55:00,47.46,47.46,47.42,47.45,104964.0,41.3735,41.3735,41.3386,41.3647,104964.0
2020-01-22 12:00:00,47.46,47.47,47.4,47.41,114637.0,41.3735,41.3822,41.3212,41.3299,114637.0
2020-01-22 12:05:00,47.41,47.42,47.38,47.41,66814.0,41.3299,41.3386,41.3037,41.3299,66814.0
2020-01-22 12:10:00,47.42,47.47,47.41,47.45,188357.0,41.3386,41.3822,41.3299,41.3647,188357.0
2020-01-22 12:15:00,47.44,47.48,47.43,47.44,89827.0,41.356,41.3909,41.3473,41.356,89827.0
2020-01-22 12:20:00,47.43,47.45,47.41,47.44,139037.0,41.3473,41.3647,41.3299,41.356,139037.0
2020-01-22 12:25:00,47.44,47.5,47.43,47.5,144107.0,41.356,41.4083,41.3473,41.4083,144107.0
2020-01-22 12:30:00,47.5,47.53,47.48,47.53,135642.0,41.4083,41.4345,41.3909,41.4345,135642.0
2020-01-22 12:35:00,47.53,47.54,47.47,47.52,114026.0,41.4345,41.4432,41.3822,41.4258,114026.0
2020-01-22 12:40:00,47.52,47.56,47.5,47.54,405224.0,41.4258,41.4606,41.4083,41.4432,405224.0
2020-01-22 12:45:00,47.54,47.56,47.51,47.52,79245.0,41.4432,41.4606,41.417,41.4258,79245.0
2020-01-22 12:50:00,47.52,47.54,47.5,47.52,59024.0,41.4258,41.4432,41.4083,41.4258,59024.0
2020-01-22 12:55:00,47.52,47.54,47.51,47.52,61719.0,41.4258,41.4432,41.417,41.4258,61719.0
2020-01-22 13:00:00,47.52,47.52,47.45,47.45,137455.0,41.4258,41.4258,41.3647,41.3647,137455.0
2020-01-22 13:05:00,47.46,47.48,47.43,47.47,169572.0,41.3735,41.3909,41.3473,41.3822,169572.0
2020-01-22 13:10:00,47.47,47.49,47.44,47.48,77113.0,41.3822,41.3996,41.356,41.3909,77113.0
2020-01-22 13:15:00,47.48,47.52,47.47,47.48,78202.0,41.3909,41.4258,41.3822,41.3909,78202.0
2020-01-22 13:20:00,47.48,47.5,47.46,47.47,71550.0,41.3909,41.4083,41.3735,41.3822,71550.0
2020-01-22 13:25:00,47.48,47.48,47.44,47.46,122359.0,41.3909,41.3909,41.356,41.3735,122359.0
2020-01-22 13:30:00,47.46,47.48,47.43,47.45,101699.0,41.3735,41.3909,41.3473,41.3647,101699.0
2020-01-22 13:35:00,47.45,47.49,47.44,47.49,92763.0,41.3647,41.3996,41.356,41.3996,92763.0
2020-01-22 13:40:00,47.49,47.5,47.45,47.46,101325.0,41.3996,41.4083,41.3647,41.3735,101325.0
2020-01-22 13:45:00,47.46,47.51,47.45,47.5,97325.0,41.3735,41.417,41.3647,41.4083,97325.0
2020-01-22 13:50:00,47.51,47.57,47.48,47.57,142532.0,41.417,41.4694,41.3909,41.4694,142532.0
2020-01-22 13:55:00,47.57,47.58,47.52,47.53,93074.0,41.4694,41.4781,41.4258,41.4345,93074.0
2020-01-22 14:00:00,47.53,47.53,47.48,47.52,144020.0,41.4345,41.4345,41.3909,41.4258,144020.0
2020-01-22 14:05:00,47.52,47.54,47.51,47.54,121420.0,41.4258,41.4432,41.417,41.4432,121420.0
2020-01-22 14:10:00,47.54,47.57,47.53,47.55,145846.0,41.4432,41.4694,41.4345,41.4519,145846.0
2020-01-22 14:15:00,47.55,47.56,47.52,47.52,62748.0,41.4519,41.4606,41.4258,41.4258,62748.0
2020-01-22 14:20:00,47.53,47.59,47.52,47.59,112808.0,41.4345,41.4868,41.4258,41.4868,112808.0
2020-01-22 14:25:00,47.59,47.61,47.57,47.59,129393.0,41.4868,41.5042,41.4694,41.4868,129393.0
2020-01-22 14:30:00,47.59,47.63,47.57,47.59,185213.0,41.4868,41.5217,41.4694,41.4868,185213.0
2020-01-22 14:35:00,47.6,47.63,47.59,47.63,128139.0,41.4955,41.5217,41.4868,41.5217,128139.0
2020-01-22 14:40:00,47.63,47.67,47.59,47.64,244929.0,41.5217,41.5565,41.4868,41.5304,244929.0
2020-01-22 14:45:00,47.64,47.67,47.63,47.67,121731.0,41.5304,41.5565,41.5217,41.5565,121731.0
2020-01-22 14:50:00,47.66,47.69,47.64,47.68,172523.0,41.5478,41.574,41.5304,41.5652,172523.0
2020-01-22 14:55:00,47.68,47.7,47.65,47.66,168723.0,41.5652,41.5827,41.5391,41.5478,168723.0
2020-01-22 15:00:00,47.66,47.67,47.61,47.62,113494.0,41.5478,41.5565,41.5042,41.5129,113494.0
2020-01-22 15:05:00,47.62,47.64,47.59,47.64,172410.0,41.5129,41.5304,41.4868,41.5304,172410.0
2020-01-22 15:10:00,47.64,47.66,47.6,47.61,164016.0,41.5304,41.5478,41.4955,41.5042,164016.0
2020-01-22 15:15:00,47.61,47.61,47.55,47.57,158462.0,41.5042,41.5042,41.4519,41.4694,158462.0
2020-01-22 15:20:00,47.56,47.57,47.43,47.44,198638.0,41.4606,41.4694,41.3473,41.356,198638.0
2020-01-22 15:25:00,47.43,47.47,47.42,47.42,240500.0,41.3473,41.3822,41.3386,41.3386,240500.0
2020-01-22 15:30:00,47.43,47.51,47.42,47.5,193732.0,41.3473,41.417,41.3386,41.4083,193732.0
2020-01-22 15:35:00,47.5,47.53,47.49,47.49,145759.0,41.4083,41.4345,41.3996,41.3996,145759.0
2020-01-22 15:40:00,47.49,47.56,47.49,47.53,199821.0,41.3996,41.4606,41.3996,41.4345,199821.0
2020-01-22 15:45:00,47.52,47.58,47.51,47.55,300239.0,41.4258,41.4781,41.417,41.4519,300239.0
2020-01-22 15:50:00,47.55,47.59,47.49,47.5,566395.0,41.4519,41.4868,41.3996,41.4083,566395.0
2020-01-22 15:55:00,47.5,47.55,47.44,47.49,754402.0,41.4083,41.4519,41.356,41.3996,754402.0
2020-01-23 09:30:00,46.54,46.98,46.26,46.29,1221971.0,40.5714,40.955,40.3274,40.3535,1221971.0
2020-01-23 09:35:00,46.29,46.42,45.87,45.88,1209609.0,40.3535,40.4668,39.9874,39.9961,1209609.0
2020-01-23 09:40:00,45.88,46.59,45.87,46.38,775927.0,39.9961,40.615,39.9874,40.432,775927.0
2020-01-23 09:45:00,46.39,46.55,46.35,46.35,605181.0,40.4407,40.5802,40.4058,40.4058,605181.0
2020-01-23 09:50:00,46.36,46.66,46.28,46.6,387338.0,40.4145,40.6761,40.3448,40.6237,387338.0
2020-01-23 09:55:00,46.59,46.71,46.43,46.59,335415.0,40.615,40.7196,40.4756,40.615,335415.0
2020-01-23 10:00:00,46.63,46.83,46.58,46.8,349847.0,40.6499,40.8243,40.6063,40.7981,349847.0
2020-01-23 10:05:00,46.81,46.82,46.43,46.44,341380.0,40.8068,40.8155,40.4756,40.4843,341380.0
2020-01-23 10:10:00,46.45,46.61,46.4,46.41,268559.0,40.493,40.6325,40.4494,40.4581,268559.0
2020-01-23 10:15:00,46.41,46.53,46.31,46.44,206122.0,40.4581,40.5627,40.3709,40.4843,206122.0
2020-01-23 10:20:00,46.45,46.56,46.29,46.33,228680.0,40.493,40.5889,40.3535,40.3884,228680.0
2020-01-23 10:25:00,46.32,46.38,46.23,46.29,167876.0,40.3797,40.432,40.3012,40.3535,167876.0
2020-01-23 10:30:00,46.28,46.37,46.2,46.35,282409.0,40.3448,40.4232,40.275,40.4058,282409.0
2020-01-23 10:35:00,46.36,46.44,46.34,46.35,230220.0,40.4145,40.4843,40.3971,40.4058,230220.0
2020-01-23 10:40:00,46.35,46.49,46.33,46.34,179085.0,40.4058,40.5279,40.3884,40.3971,179085.0
2020-01-23 10:45:00,46.34,46.45,46.34,46.44,202372.0,40.3971,40.493,40.3971,40.4843,202372.0
2020-01-23 10:50:00,46.44,46.45,46.32,46.32,170127.0,40.4843,40.493,40.3797,40.3797,170127.0
2020-01-23 10:55:00,46.31,46.36,46.15,46.19,248298.0,40.3709,40.4145,40.2315,40.2663,248298.0
2020-01-23 11:00:00,46.2,46.22,46.1,46.1,283711.0,40.275,40.2925,40.1879,40.1879,283711.0
2020-01-23 11:05:00,46.11,46.14,46.06,46.07,275224.0,40.1966,40.2227,40.153,40.1617,275224.0
2020-01-23 11:10:00,46.07,46.1,45.97,46.02,593572.0,40.1617,40.1879,40.0745,40.1181,593572.0
2020-01-23 11:15:00,46.01,46.1,45.98,46.09,247270.0,40.1094,40.1879,40.0833,40.1792,247270.0
2020-01-23 11:20:00,46.08,46.09,45.98,46.07,308349.0,40.1704,40.1792,40.0833,40.1617,308349.0
2020-01-23 11:25:00,46.07,46.08,45.97,45.98,370154.0,40.1617,40.1704,40.0745,40.0833,370154.0
2020-01-23 11:30:00,45.98,46.02,45.89,45.89,597684.0,40.0833,40.1181,40.0048,40.0048,597684.0
2020-01-23 11:35:00,45.9,45.99,45.89,45.97,331708.0,40.0135,40.092,40.0048,40.0745,331708.0
2020-01-23 11:40:00,45.96,45.96,45.78,45.79,688684.0,40.0658,40.0658,39.9089,39.9176,688684.0
2020-01-23 11:45:00,45.78,45.85,45.68,45.7,315054.0,39.9089,39.9699,39.8217,39.8392,315054.0
2020-01-23 11:50:00,45.7,45.79,45.68,45.73,223644.0,39.8392,39.9176,39.8217,39.8653,223644.0
2020-01-23 11:55:00,45.73,45.79,45.63,45.64,310328.0,39.8653,39.9176,39.7781,39.7869,310328.0
2020-01-23 12:00:00,45.65,45.7,45.55,45.56,243257.0,39.7956,39.8392,39.7084,39.7171,243257.0
2020-01-23 12:05:00,45.56,45.73,45.52,45.72,455642.0,39.7171,39.8653,39.6823,39.8566,455642.0
2020-01-23 12:10:00,45.72,45.85,45.71,45.81,307768.0,39.8566,39.9699,39.8479,39.9351,307768.0
2020-01-23 12:15:00,45.81,45.81,45.73,45.78,199628.0,39.9351,39.9351,39.8653,39.9089,199628.0
2020-01-23 12:20:00,45.78,45.79,45.73,45.76,424536.0,39.9089,39.9176,39.8653,39.8915,424536.0
2020-01-23 12:25:00,45.76,45.76,45.71,45.73,230075.0,39.8915,39.8915,39.8479,39.8653,230075.0
2020-01-23 12:30:00,45.73,45.77,45.68,45.71,256302.0,39.8653,39.9002,39.8217,39.8479,256302.0
2020-01-23 12:35:00,45.71,45.71,45.62,45.7,173673.0,39.8479,39.8479,39.7694,39.8392,173673.0
2020-01-23 12:40:00,45.69,45.85,45.67,45.8,196763.0,39.8305,39.9699,39.813,39.9263,196763.0
2020-01-23 12:45:00,45.81,45.83,45.78,45.83,133064.0,39.9351,39.9525,39.9089,39.9525,133064.0
2020-01-23 12:50:00,45.82,45.83,45.73,45.76,174088.0,39.9438,39.9525,39.8653,39.8915,174088.0
2020-01-23 12:55:00,45.76,45.79,45.72,45.78,138854.0,39.8915,39.9176,39.8566,39.9089,138854.0
2020-01-23 13:00:00,45.78,45.79,45.71,45.74,147072.0,39.9089,39.9176,39.8479,39.874,147072.0
2020-01-23 13:05:00,45.73,45.76,45.72,45.75,153320.0,39.8653,39.8915,39.8566,39.8828,153320.0
2020-01-23 13:10:00,45.74,45.77,45.73,45.74,93424.0,39.874,39.9002,39.8653,39.874,93424.0
2020-01-23 13:15:00,45.74,45.78,45.73,45.75,140026.0,39.874,39.9089,39.8653,39.8828,140026.0
2020-01-23 13:20:00,45.75,45.91,45.74,45.89,205511.0,39.8828,40.0222,39.874,40.0048,205511.0
2020-01-23 13:25:00,45.89,45.9,45.76,45.77,146425.0,40.0048,40.0135,39.8915,39.9002,146425.0
2020-01-23 13:30:00,45.77,45.78,45.71,45.72,152575.0,39.9002,39.9089,39.8479,39.8566,152575.0
2020-01-23 13:35:00,45.72,45.77,45.66,45.77,238402.0,39.8566,39.9002,39.8043,39.9002,238402.0
2020-01-23 13:40:00,45.77,45.85,45.76,45.84,227121.0,39.9002,39.9699,39.8915,39.9612,227121.0
2020-01-23 13:45:00,45.84,45.84,45.72,45.74,177831.0,39.9612,39.9612,39.8566,39.874,177831.0
2020-01-23 13:50:00,45.74,45.79,45.7,45.71,138850.0,39.874,39.9176,39.8392,39.8479,138850.0
2020-01-23 13:55:00,45.71,45.84,45.69,45.8,305431.0,39.8479,39.9612,39.8305,39.9263,305431.0
2020-01-23 14:00:00,45.8,45.82,45.68,45.72,179494.0,39.9263,39.9438,39.8217,39.8566,179494.0
2020-01-23 14:05:00,45.72,45.74,45.68,45.72,223087.0,39.8566,39.874,39.8217,39.8566,223087.0
2020-01-23 14:10:00,45.71,45.75,45.68,45.71,184551.0,39.8479,39.8828,39.8217,39.8479,184551.0
2020-01-23 14:15:00,45.71,45.72,45.63,45.72,190949.0,39.8479,39.8566,39.7781,39.8566,190949.0
2020-01-23 14:20:00,45.71,45.82,45.7,45.74,201281.0,39.8479,39.9438,39.8392,39.874,201281.0
2020-01-23 14:25:00,45.74,45.76,45.65,45.69,639180.0,39.874,39.8915,39.7956,39.8305,639180.0
2020-01-23 14:30:00,45.69,45.73,45.64,45.67,160322.0,39.8305,39.8653,39.7869,39.813,160322.0
2020-01-23 14:35:00,45.68,45.71,45.6,45.61,152116.0,39.8217,39.8479,39.752,39.7607,152116.0
2020-01-23 14:40:00,45.61,45.71,45.6,45.71,228748.0,39.7607,39.8479,39.752,39.8479,228748.0
2020-01-23 14:45:00,45.71,45.73,45.62,45.64,166375.0,39.8479,39.8653,39.7694,39.7869,166375.0
2020-01-23 14:50:00,45.63,45.66,45.6,45.64,155457.0,39.7781,39.8043,39.752,39.7869,155457.0
2020-01-23 14:55:00,45.64,45.67,45.62,45.66,163709.0,39.7869,39.813,39.7694,39.8043,163709.0
2020-01-23 15:00:00,45.66,45.67,45.62,45.66,211606.0,39.8043,39.813,39.7694,39.8043,211606.0
2020-01-23 15:05:00,45.66,45.71,45.64,45.7,229493.0,39.8043,39.8479,39.7869,39.8392,229493.0
2020-01-23 15:10:00,45.7,45.71,45.65,45.66,247174.0,39.8392,39.8479,39.7956,39.8043,247174.0
2020-01-23 15:15:00,45.66,45.73,45.65,45.66,439694.0,39.8043,39.8653,39.7956,39.8043,439694.0
2020-01-23 15:20:00,45.66,45.67,45.6,45.66,357550.0,39.8043,39.813,39.752,39.8043,357550.0
2020-01-23 15:25:00,45.66,45.69,45.6,45.68,438813.0,39.8043,39.8305,39.752,39.8217,438813.0
2020-01-23 15:30:00,45.68,45.78,45.63,45.76,418179.0,39.8217,39.9089,39.7781,39.8915,418179.0
2020-01-23 15:35:00,45.75,45.77,45.72,45.73,330566.0,39.8828,39.9002,39.8566,39.8653,330566.0
2020-01-23 15:40:00,45.73,45.82,45.73,45.81,485171.0,39.8653,39.9438,39.8653,39.9351,485171.0
2020-01-23 15:45:00,45.8,45.84,45.78,45.78,640827.0,39.9263,39.9612,39.9089,39.9089,640827.0
2020-01-23 15:50:00,45.79,45.79,45.62,45.63,1765432.0,39.9176,39.9176,39.7694,39.7781,1765432.0
2020-01-23 15:55:00,45.62,45.69,45.51,45.65,2234551.0,39.7694,39.8305,39.6735,39.7956,2234551.0
2020-01-24 09:30:00,44.94,45.06,44.63,44.85,1796742.0,39.1766,39.2812,38.9064,39.0982,1796742.0
2020-01-24 09:35:00,44.84,45.02,44.77,44.79,1063930.0,39.0895,39.2464,39.0284,39.0459,1063930.0
2020-01-24 09:40:00,44.8,44.81,44.41,44.53,902609.0,39.0546,39.0633,38.7146,38.8192,902609.0
2020-01-24 09:45:00,44.54,44.63,44.38,44.45,1105941.0,38.8279,38.9064,38.6885,38.7495,1105941.0
2020-01-24 09:50:00,44.45,44.54,44.32,44.42,522902.0,38.7495,38.8279,38.6361,38.7233,522902.0
2020-01-24 09:55:00,44.42,44.51,44.37,44.49,602221.0,38.7233,38.8018,38.6797,38.7843,602221.0
2020-01-24 10:00:00,44.48,44.5,44.31,44.31,774014.0,38.7756,38.7931,38.6274,38.6274,774014.0
2020-01-24 10:05:00,44.32,44.48,44.31,44.48,683043.0,38.6361,38.7756,38.6274,38.7756,683043.0
2020-01-24 10:10:00,44.47,44.54,44.42,44.52,359058.0,38.7669,38.8279,38.7233,38.8105,359058.0
2020-01-24 10:15:00,44.52,44.53,44.4,44.48,707861.0,38.8105,38.8192,38.7059,38.7756,707861.0
2020-01-24 10:20:00,44.48,44.56,44.46,44.47,384534.0,38.7756,38.8454,38.7582,38.7669,384534.0
2020-01-24 10:25:00,44.47,44.54,44.46,44.49,256365.0,38.7669,38.8279,38.7582,38.7843,256365.0
2020-01-24 10:30:00,44.49,44.65,44.48,44.64,291654.0,38.7843,38.9238,38.7756,38.9151,291654.0
2020-01-24 10:35:00,44.65,44.68,44.61,44.65,260450.0,38.9238,38.95,38.889,38.9238,260450.0
2020-01-24 10:40:00,44.65,44.67,44.56,44.59,311372.0,38.9238,38.9413,38.8454,38.8715,311372.0
2020-01-24 10:45:00,44.59,44.71,44.58,44.71,418631.0,38.8715,38.9761,38.8628,38.9761,418631.0
2020-01-24 10:50:00,44.7,44.74,44.66,44.69,303438.0,38.9674,39.0023,38.9325,38.9587,303438.0
2020-01-24 10:55:00,44.69,44.7,44.64,44.68,339115.0,38.9587,38.9674,38.9151,38.95,339115.0
2020-01-24 11:00:00,44.68,44.71,44.64,44.64,158275.0,38.95,38.9761,38.9151,38.9151,158275.0
2020-01-24 11:05:00,44.65,44.7,44.63,44.69,305124.0,38.9238,38.9674,38.9064,38.9587,305124.0
2020-01-24 11:10:00,44.69,44.73,44.65,44.66,317390.0,38.9587,38.9936,38.9238,38.9325,317390.0
2020-01-24 11:15:00,44.66,44.69,44.53,44.54,208324.0,38.9325,38.9587,38.8192,38.8279,208324.0
2020-01-24 11:20:00,44.54,44.56,44.5,44.51,307579.0,38.8279,38.8454,38.7931,38.8018,307579.0
2020-01-24 11:25:00,44.51,44.55,44.46,44.48,703081.0,38.8018,38.8367,38.7582,38.7756,703081.0
2020-01-24 11:30:00,44.48,44.49,44.39,44.47,357079.0,38.7756,38.7843,38.6972,38.7669,357079.0
2020-01-24 11:35:00,44.47,44.49,44.39,44.4,768177.0,38.7669,38.7843,38.6972,38.7059,768177.0
2020-01-24 11:40:00,44.4,44.41,44.28,44.35,264974.0,38.7059,38.7146,38.6013,38.6623,264974.0
2020-01-24 11:45:00,44.34,44.39,44.33,44.35,265975.0,38.6536,38.6972,38.6449,38.6623,265975.0
2020-01-24 11:50:00,44.34,44.37,44.33,44.35,159681.0,38.6536,38.6797,38.6449,38.6623,159681.0
2020-01-24 11:55:00,44.36,44.38,44.24,44.25,441861.0,38.671,38.6885,38.5664,38.5751,441861.0
2020-01-24 12:00:00,44.25,44.35,44.22,44.34,378990.0,38.5751,38.6623,38.549,38.6536,378990.0
2020-01-24 12:05:00,44.34,44.36,44.27,44.3,556240.0,38.6536,38.671,38.5926,38.6187,556240.0
2020-01-24 12:10:00,44.3,44.36,44.28,44.35,344099.0,38.6187,38.671,38.6013,38.6623,344099.0
2020-01-24 12:15:00,44.34,44.4,44.26,44.3,168099.0,38.6536,38.7059,38.5838,38.6187,168099.0
2020-01-24 12:20:00,44.3,44.36,44.21,44.36,701537.0,38.6187,38.671,38.5403,38.671,701537.0
2020-01-24 12:25:00,44.35,44.37,44.25,44.26,275272.0,38.6623,38.6797,38.5751,38.5838,275272.0
2020-01-24 12:30:00,44.26,44.35,44.24,44.33,262927.0,38.5838,38.6623,38.5664,38.6449,262927.0
2020-01-24 12:35:00,44.33,44.38,44.32,44.37,189144.0,38.6449,38.6885,38.6361,38.6797,189144.0
2020-01-24 12:40:00,44.36,44.38,44.34,44.36,143273.0,38.671,38.6885,38.6536,38.671,143273.0
2020-01-24 12:45:00,44.36,44.46,44.34,44.43,194730.0,38.671,38.7582,38.6536,38.732,194730.0
2020-01-24 12:50:00,44.42,44.48,44.41,44.43,121464.0,38.7233,38.7756,38.7146,38.732,121464.0
2020-01-24 12:55:00,44.44,44.49,44.43,44.48,101770.0,38.7408,38.7843,38.732,38.7756,101770.0
2020-01-24 13:00:00,44.48,44.49,44.41,44.41,93682.0,38.7756,38.7843,38.7146,38.7146,93682.0
2020-01-24 13:05:00,44.41,44.41,44.34,44.39,297933.0,38.7146,38.7146,38.6536,38.6972,297933.0
2020-01-24 13:10:00,44.39,44.44,44.36,44.37,198690.0,38.6972,38.7408,38.671,38.6797,198690.0
2020-01-24 13:15:00,44.38,44.42,44.37,44.39,168909.0,38.6885,38.7233,38.6797,38.6972,168909.0
2020-01-24 13:20:00,44.4,44.55,44.39,44.53,143964.0,38.7059,38.8367,38.6972,38.8192,143964.0
2020-01-24 13:25:00,44.53,44.54,44.45,44.47,289669.0,38.8192,38.8279,38.7495,38.7669,289669.0
2020-01-24 13:30:00,44.46,44.5,44.41,44.41,498163.0,38.7582,38.7931,38.7146,38.7146,498163.0
2020-01-24 13:35:00,44.41,44.43,44.4,44.41,231406.0,38.7146,38.732,38.7059,38.7146,231406.0
2020-01-24 13:40:00,44.42,44.43,44.34,44.42,297990.0,38.7233,38.732,38.6536,38.7233,297990.0
2020-01-24 13:45:00,44.42,44.48,44.39,44.39,121467.0,38.7233,38.7756,38.6972,38.6972,121467.0
2020-01-24 13:50:00,44.39,44.41,44.36,44.39,434868.0,38.6972,38.7146,38.671,38.6972,434868.0
2020-01-24 13:55:00,44.4,44.42,44.29,44.29,618006.0,38.7059,38.7233,38.61,38.61,618006.0
2020-01-24 14:00:00,44.3,44.32,44.25,44.28,586674.0,38.6187,38.6361,38.5751,38.6013,586674.0
2020-01-24 14:05:00,44.27,44.36,44.26,44.34,326224.0,38.5926,38.671,38.5838,38.6536,326224.0
2020-01-24 14:10:00,44.34,44.38,44.32,44.38,262293.0,38.6536,38.6885,38.6361,38.6885,262293.0
2020-01-24 14:15:00,44.38,44.41,44.36,44.38,308327.0,38.6885,38.7146,38.671,38.6885,308327.0
2020-01-24 14:20:00,44.38,44.41,44.36,44.37,343282.0,38.6885,38.7146,38.671,38.6797,343282.0
2020-01-24 14:25:00,44.37,44.43,44.32,44.34,756215.0,38.6797,38.732,38.6361,38.6536,756215.0
2020-01-24 14:30:00,44.34,44.4,44.33,44.37,745448.0,38.6536,38.7059,38.6449,38.6797,745448.0
2020-01-24 14:35:00,44.38,44.41,44.32,44.36,317895.0,38.6885,38.7146,38.6361,38.671,317895.0
2020-01-24 14:40:00,44.36,44.38,44.33,44.35,553375.0,38.671,38.6885,38.6449,38.6623,553375.0
2020-01-24 14:45:00,44.36,44.36,44.32,44.33,294765.0,38.671,38.671,38.6361,38.6449,294765.0
2020-01-24 14:50:00,44.33,44.37,44.28,44.35,1077657.0,38.6449,38.6797,38.6013,38.6623,1077657.0
2020-01-24 14:55:00,44.35,44.44,44.35,44.41,327906.0,38.6623,38.7408,38.6623,38.7146,327906.0
2020-01-24 15:00:00,44.41,44.51,44.4,44.48,389311.0,38.7146,38.8018,38.7059,38.7756,389311.0
2020-01-24 15:05:00,44.48,44.51,44.46,44.47,502631.0,38.7756,38.8018,38.7582,38.7669,502631.0
2020-01-24 15:10:00,44.47,44.51,44.46,44.51,267359.0,38.7669,38.8018,38.7582,38.8018,267359.0
2020-01-24 15:15:00,44.51,44.58,44.5,44.55,234346.0,38.8018,38.8628,38.7931,38.8367,234346.0
2020-01-24 15:20:00,44.56,44.62,44.51,44.55,376561.0,38.8454,38.8977,38.8018,38.8367,376561.0
2020-01-24 15:25:00,44.55,44.56,44.52,44.52,484411.0,38.8367,38.8454,38.8105,38.8105,484411.0
2020-01-24 15:30:00,44.53,44.53,44.43,44.48,367684.0,38.8192,38.8192,38.732,38.7756,367684.0
2020-01-24 15:35:00,44.48,44.54,44.47,44.51,809784.0,38.7756,38.8279,38.7669,38.8018,809784.0
2020-01-24 15:40:00,44.51,44.54,44.5,44.54,339725.0,38.8018,38.8279,38.7931,38.8279,339725.0
2020-01-24 15:45:00,44.53,44.58,44.52,44.56,354229.0,38.8192,38.8628,38.8105,38.8454,354229.0
2020-01-24 15:50:00,44.55,44.63,44.51,44.63,621643.0,38.8367,38.9064,38.8018,38.9064,621643.0
2020-01-24 15:55:00,44.63,44.64,44.55,44.6,1144655.0,38.9064,38.9151,38.8367,38.8802,1144655.0
2020-01-27 09:30:00,43.91,44.75,43.8,44.48,824125.0,38.2787,39.011,38.1828,38.7756,824125.0
2020-01-27 09:35:00,44.48,44.66,44.45,44.61,332790.0,38.7756,38.9325,38.7495,38.889,332790.0
2020-01-27 09:40:00,44.59,44.64,44.4,44.41,332295.0,38.8715,38.9151,38.7059,38.7146,332295.0
2020-01-27 09:45:00,44.4,44.54,44.39,44.48,354769.0,38.7059,38.8279,38.6972,38.7756,354769.0
2020-01-27 09:50:00,44.48,44.55,44.44,44.47,397368.0,38.7756,38.8367,38.7408,38.7669,397368.0
2020-01-27 09:55:00,44.46,44.56,44.42,44.56,269458.0,38.7582,38.8454,38.7233,38.8454,269458.0
2020-01-27 10:00:00,44.56,44.56,44.47,44.5,193901.0,38.8454,38.8454,38.7669,38.7931,193901.0
2020-01-27 10:05:00,44.5,44.58,44.45,44.56,330585.0,38.7931,38.8628,38.7495,38.8454,330585.0
2020-01-27 10:10:00,44.57,44.58,44.46,44.5,269116.0,38.8541,38.8628,38.7582,38.7931,269116.0
2020-01-27 10:15:00,44.49,44.52,44.42,44.42,249266.0,38.7843,38.8105,38.7233,38.7233,249266.0
2020-01-27 10:20:00,44.43,44.51,44.42,44.46,161307.0,38.732,38.8018,38.7233,38.7582,161307.0
2020-01-27 10:25:00,44.46,44.56,44.42,44.53,963133.0,38.7582,38.8454,38.7233,38.8192,963133.0
2020-01-27 10:30:00,44.54,44.54,44.41,44.45,439458.0,38.8279,38.8279,38.7146,38.7495,439458.0
2020-01-27 10:35:00,44.45,44.49,44.42,44.45,178076.0,38.7495,38.7843,38.7233,38.7495,178076.0
2020-01-27 10:40:00,44.46,44.5,44.43,44.47,175126.0,38.7582,38.7931,38.732,38.7669,175126.0
2020-01-27 10:45:00,44.47,44.53,44.45,44.47,189439.0,38.7669,38.8192,38.7495,38.7669,189439.0
2020-01-27 10:50:00,44.46,44.49,44.31,44.36,225723.0,38.7582,38.7843,38.6274,38.671,225723.0
2020-01-27 10:55:00,44.36,44.37,44.29,44.35,199412.0,38.671,38.6797,38.61,38.6623,199412.0
2020-01-27 11:00:00,44.34,44.42,44.33,44.41,148498.0,38.6536,38.7233,38.6449,38.7146,148498.0
2020-01-27 11:05:00,44.41,44.42,44.37,44.37,126516.0,38.7146,38.7233,38.6797,38.6797,126516.0
2020-01-27 11:10:00,44.37,44.39,44.34,44.36,144905.0,38.6797,38.6972,38.6536,38.671,144905.0
2020-01-27 11:15:00,44.35,44.37,44.3,44.33,254946.0,38.6623,38.6797,38.6187,38.6449,254946.0
2020-01-27 11:20:00,44.33,44.37,44.29,44.3,84793.0,38.6449,38.6797,38.61,38.6187,84793.0
2020-01-27 11:25:00,44.31,44.36,44.29,44.33,149664.0,38.6274,38.671,38.61,38.6449,149664.0
2020-01-27 11:30:00,44.33,44.34,44.26,44.28,292029.0,38.6449,38.6536,38.5838,38.6013,292029.0
2020-01-27 11:35:00,44.29,44.35,44.28,44.33,82695.0,38.61,38.6623,38.6013,38.6449,82695.0
2020-01-27 11:40:00,44.33,44.36,44.31,44.31,108623.0,38.6449,38.671,38.6274,38.6274,108623.0
2020-01-27 11:45:00,44.32,44.33,44.28,44.32,108422.0,38.6361,38.6449,38.6013,38.6361,108422.0
2020-01-27 11:50:00,44.31,44.35,44.28,44.33,156887.0,38.6274,38.6623,38.6013,38.6449,156887.0
2020-01-27 11:55:00,44.33,44.33,44.25,44.26,84221.0,38.6449,38.6449,38.5751,38.5838,84221.0
2020-01-27 12:00:00,44.26,44.28,44.21,44.21,57851.0,38.5838,38.6013,38.5403,38.5403,57851.0
2020-01-27 12:05:00,44.21,44.25,44.18,44.24,129075.0,38.5403,38.5751,38.5141,38.5664,129075.0
2020-01-27 12:10:00,44.25,44.29,44.24,44.27,93922.0,38.5751,38.61,38.5664,38.5926,93922.0
2020-01-27 12:15:00,44.28,44.33,44.28,44.33,72271.0,38.6013,38.6449,38.6013,38.6449,72271.0
2020-01-27 12:20:00,44.33,44.37,44.31,44.33,104497.0,38.6449,38.6797,38.6274,38.6449,104497.0
2020-01-27 12:25:00,44.32,44.35,44.29,44.31,91710.0,38.6361,38.6623,38.61,38.6274,91710.0
2020-01-27 12:30:00,44.31,44.35,44.3,44.33,65645.0,38.6274,38.6623,38.6187,38.6449,65645.0
2020-01-27 12:35:00,44.33,44.36,44.32,44.34,111225.0,38.6449,38.671,38.6361,38.6536,111225.0
2020-01-27 12:40:00,44.33,44.36,44.32,44.36,67334.0,38.6449,38.671,38.6361,38.671,67334.0
2020-01-27 12:45:00,44.36,44.36,44.28,44.29,110624.0,38.671,38.671,38.6013,38.61,110624.0
2020-01-27 12:50:00,44.29,44.3,44.23,44.25,116871.0,38.61,38.6187,38.5577,38.5751,116871.0
2020-01-27 12:55:00,44.25,44.25,44.2,44.25,65110.0,38.5751,38.5751,38.5315,38.5751,65110.0
2020-01-27 13:00:00,44.25,44.28,44.23,44.27,58879.0,38.5751,38.6013,38.5577,38.5926,58879.0
2020-01-27 13:05:00,44.26,44.29,44.22,44.23,129361.0,38.5838,38.61,38.549,38.5577,129361.0
2020-01-27 13:10:00,44.22,44.27,44.21,44.26,83438.0,38.549,38.5926,38.5403,38.5838,83438.0
2020-01-27 13:15:00,44.26,44.28,44.25,44.28,72559.0,38.5838,38.6013,38.5751,38.6013,72559.0
2020-01-27 13:20:00,44.28,44.33,44.27,44.3,74397.0,38.6013,38.6449,38.5926,38.6187,74397.0
2020-01-27 13:25:00,44.3,44.32,44.29,44.31,73877.0,38.6187,38.6361,38.61,38.6274,73877.0
2020-01-27 13:30:00,44.31,44.34,44.3,44.3,75756.0,38.6274,38.6536,38.6187,38.6187,75756.0
2020-01-27 13:35:00,44.3,44.33,44.28,44.28,91284.0,38.6187,38.6449,38.6013,38.6013,91284.0
2020-01-27 13:40:00,44.29,44.31,44.24,44.24,196479.0,38.61,38.6274,38.5664,38.5664,196479.0
2020-01-27 13:45:00,44.25,44.26,44.17,44.17,80938.0,38.5751,38.5838,38.5054,38.5054,80938.0
2020-01-27 13:50:00,44.18,44.22,44.16,44.22,75937.0,38.5141,38.549,38.4967,38.549,75937.0
2020-01-27 13:55:00,44.22,44.24,44.2,44.23,71077.0,38.549,38.5664,38.5315,38.5577,71077.0
2020-01-27 14:00:00,44.23,44.24,44.17,44.2,224290.0,38.5577,38.5664,38.5054,38.5315,224290.0
2020-01-27 14:05:00,44.19,44.2,44.18,44.18,60918.0,38.5228,38.5315,38.5141,38.5141,60918.0
2020-01-27 14:10:00,44.19,44.2,44.16,44.16,114312.0,38.5228,38.5315,38.4967,38.4967,114312.0
2020-01-27 14:15:00,44.16,44.23,44.14,44.22,104152.0,38.4967,38.5577,38.4792,38.549,104152.0
2020-01-27 14:20:00,44.22,44.24,44.2,44.23,91075.0,38.549,38.5664,38.5315,38.5577,91075.0
2020-01-27 14:25:00,44.23,44.3,44.23,44.29,76186.0,38.5577,38.6187,38.5577,38.61,76186.0
2020-01-27 14:30:00,44.29,44.35,44.28,44.35,104856.0,38.61,38.6623,38.6013,38.6623,104856.0
2020-01-27 14:35:00,44.35,44.36,44.3,44.32,105179.0,38.6623,38.671,38.6187,38.6361,105179.0
2020-01-27 14:40:00,44.33,44.36,44.32,44.34,80585.0,38.6449,38.671,38.6361,38.6536,80585.0
2020-01-27 14:45:00,44.34,44.34,44.29,44.3,112652.0,38.6536,38.6536,38.61,38.6187,112652.0
2020-01-27 14:50:00,44.3,44.32,44.24,44.27,120014.0,38.6187,38.6361,38.5664,38.5926,120014.0
2020-01-27 14:55:00,44.27,44.31,44.25,44.3,132203.0,38.5926,38.6274,38.5751,38.6187,132203.0
2020-01-27 15:00:00,44.3,44.37,44.29,44.36,192370.0,38.6187,38.6797,38.61,38.671,192370.0
2020-01-27 15:05:00,44.36,44.38,44.34,44.34,88943.0,38.671,38.6885,38.6536,38.6536,88943.0
2020-01-27 15:10:00,44.34,44.35,44.29,44.3,92434.0,38.6536,38.6623,38.61,38.6187,92434.0
2020-01-27 15:15:00,44.3,44.36,44.3,44.33,113407.0,38.6187,38.671,38.6187,38.6449,113407.0
2020-01-27 15:20:00,44.33,44.34,44.28,44.3,204874.0,38.6449,38.6536,38.6013,38.6187,204874.0
2020-01-27 15:25:00,44.3,44.3,44.25,44.27,191078.0,38.6187,38.6187,38.5751,38.5926,191078.0
2020-01-27 15:30:00,44.27,44.28,44.14,44.17,243975.0,38.5926,38.6013,38.4792,38.5054,243975.0
2020-01-27 15:35:00,44.17,44.2,44.11,44.12,308069.0,38.5054,38.5315,38.4531,38.4618,308069.0
2020-01-27 15:40:00,44.12,44.15,44.08,44.13,342106.0,38.4618,38.488,38.4269,38.4705,342106.0
2020-01-27 15:45:00,44.13,44.17,44.05,44.08,511197.0,38.4705,38.5054,38.4008,38.4269,511197.0
2020-01-27 15:50:00,44.07,44.07,43.98,43.99,994543.0,38.4182,38.4182,38.3398,38.3485,994543.0
2020-01-27 15:55:00,43.98,44.03,43.96,44.0,1322387.0,38.3398,38.3833,38.3223,38.3572,1322387.0
2020-01-28 09:30:00,44.07,44.13,43.81,44.04,586327.0,38.4182,38.4705,38.1916,38.3921,586327.0
2020-01-28 09:35:00,44.05,44.18,43.99,44.01,318255.0,38.4008,38.5141,38.3485,38.3659,318255.0
2020-01-28 09:40:00,44.01,44.1,44.0,44.08,130890.0,38.3659,38.4444,38.3572,38.4269,130890.0
2020-01-28 09:45:00,44.09,44.1,44.02,44.08,163628.0,38.4356,38.4444,38.3746,38.4269,163628.0
2020-01-28 09:50:00,44.08,44.13,44.06,44.07,212299.0,38.4269,38.4705,38.4095,38.4182,212299.0
2020-01-28 09:55:00,44.07,44.13,44.04,44.12,287248.0,38.4182,38.4705,38.3921,38.4618,287248.0
2020-01-28 10:00:00,44.12,44.16,44.09,44.15,195589.0,38.4618,38.4967,38.4356,38.488,195589.0
2020-01-28 10:05:00,44.14,44.17,44.12,44.16,139317.0,38.4792,38.5054,38.4618,38.4967,139317.0
2020-01-28 10:10:00,44.16,44.2,44.13,44.16,186079.0,38.4967,38.5315,38.4705,38.4967,186079.0
2020-01-28 10:15:00,44.16,44.18,44.14,44.15,315088.0,38.4967,38.5141,38.4792,38.488,315088.0
2020-01-28 10:20:00,44.15,44.22,44.14,44.21,128558.0,38.488,38.549,38.4792,38.5403,128558.0
2020-01-28 10:25:00,44.21,44.29,44.2,44.26,129860.0,38.5403,38.61,38.5315,38.5838,129860.0
2020-01-28 10:30:00,44.27,44.31,44.22,44.29,88462.0,38.5926,38.6274,38.549,38.61,88462.0
2020-01-28 10:35:00,44.3,44.3,44.24,44.28,436437.0,38.6187,38.6187,38.5664,38.6013,436437.0
2020-01-28 10:40:00,44.29,44.38,44.29,44.34,174674.0,38.61,38.6885,38.61,38.6536,174674.0
2020-01-28 10:45:00,44.34,44.4,44.34,44.37,201060.0,38.6536,38.7059,38.6536,38.6797,201060.0
2020-01-28 10:50:00,44.37,44.42,44.35,44.4,206381.0,38.6797,38.7233,38.6623,38.7059,206381.0
2020-01-28 10:55:00,44.41,44.41,44.33,44.34,182123.0,38.7146,38.7146,38.6449,38.6536,182123.0
2020-01-28 11:00:00,44.34,44.41,44.28,44.29,196248.0,38.6536,38.7146,38.6013,38.61,196248.0
2020-01-28 11:05:00,44.3,44.34,44.28,44.3,192118.0,38.6187,38.6536,38.6013,38.6187,192118.0
2020-01-28 11:10:00,44.29,44.32,44.27,44.27,186364.0,38.61,38.6361,38.5926,38.5926,186364.0
2020-01-28 11:15:00,44.27,44.3,44.25,44.28,80330.0,38.5926,38.6187,38.5751,38.6013,80330.0
2020-01-28 11:20:00,44.27,44.34,44.26,44.33,129122.0,38.5926,38.6536,38.5838,38.6449,129122.0
2020-01-28 11:25:00,44.32,44.34,44.27,44.27,113781.0,38.6361,38.6536,38.5926,38.5926,113781.0
2020-01-28 11:30:00,44.27,44.28,44.24,44.27,96329.0,38.5926,38.6013,38.5664,38.5926,96329.0
2020-01-28 11:35:00,44.27,44.28,44.24,44.27,38633.0,38.5926,38.6013,38.5664,38.5926,38633.0
2020-01-28 11:40:00,44.27,44.28,44.22,44.23,82344.0,38.5926,38.6013,38.549,38.5577,82344.0
2020-01-28 11:45:00,44.23,44.23,44.19,44.19,59583.0,38.5577,38.5577,38.5228,38.5228,59583.0
2020-01-28 11:50:00,44.19,44.22,44.14,44.15,116755.0,38.5228,38.549,38.4792,38.488,116755.0
2020-01-28 11:55:00,44.16,44.24,44.16,44.23,78809.0,38.4967,38.5664,38.4967,38.5577,78809.0
2020-01-28 12:00:00,44.22,44.25,44.2,44.24,105116.0,38.549,38.5751,38.5315,38.5664,105116.0
2020-01-28 12:05:00,44.25,44.25,44.19,44.2,58052.0,38.5751,38.5751,38.5228,38.5315,58052.0
2020-01-28 12:10:00,44.21,44.27,44.2,44.27,84361.0,38.5403,38.5926,38.5315,38.5926,84361.0
2020-01-28 12:15:00,44.27,44.3,44.24,44.29,62526.0,38.5926,38.6187,38.5664,38.61,62526.0
2020-01-28 12:20:00,44.29,44.32,44.27,44.29,84281.0,38.61,38.6361,38.5926,38.61,84281.0
2020-01-28 12:25:00,44.3,44.31,44.26,44.3,88760.0,38.6187,38.6274,38.5838,38.6187,88760.0
2020-01-28 12:30:00,44.3,44.3,44.27,44.29,76242.0,38.6187,38.6187,38.5926,38.61,76242.0
2020-01-28 12:35:00,44.3,44.3,44.25,44.25,88821.0,38.6187,38.6187,38.5751,38.5751,88821.0
2020-01-28 12:40:00,44.26,44.27,44.23,44.24,101262.0,38.5838,38.5926,38.5577,38.5664,101262.0
2020-01-28 12:45:00,44.25,44.26,44.21,44.25,47009.0,38.5751,38.5838,38.5403,38.5751,47009.0
2020-01-28 12:50:00,44.25,44.27,44.22,44.26,61421.0,38.5751,38.5926,38.549,38.5838,61421.0
2020-01-28 12:55:00,44.26,44.29,44.26,44.28,57015.0,38.5838,38.61,38.5838,38.6013,57015.0
2020-01-28 13:00:00,44.28,44.29,44.21,44.21,83482.0,38.6013,38.61,38.5403,38.5403,83482.0
2020-01-28 13:05:00,44.22,44.25,44.2,44.23,44645.0,38.549,38.5751,38.5315,38.5577,44645.0
2020-01-28 13:10:00,44.23,44.27,44.22,44.26,53225.0,38.5577,38.5926,38.549,38.5838,53225.0
2020-01-28 13:15:00,44.26,44.3,44.25,44.28,83618.0,38.5838,38.6187,38.5751,38.6013,83618.0
2020-01-28 13:20:00,44.28,44.29,44.27,44.27,45628.0,38.6013,38.61,38.5926,38.5926,45628.0
2020-01-28 13:25:00,44.27,44.28,44.25,44.25,66097.0,38.5926,38.6013,38.5751,38.5751,66097.0
2020-01-28 13:30:00,44.26,44.28,44.24,44.24,104610.0,38.5838,38.6013,38.5664,38.5664,104610.0
2020-01-28 13:35:00,44.25,44.25,44.23,44.23,66635.0,38.5751,38.5751,38.5577,38.5577,66635.0
2020-01-28 13:40:00,44.23,44.28,44.23,44.26,52899.0,38.5577,38.6013,38.5577,38.5838,52899.0
2020-01-28 13:45:00,44.26,44.29,44.25,44.28,54856.0,38.5838,38.61,38.5751,38.6013,54856.0
2020-01-28 13:50:00,44.29,44.29,44.26,44.28,51998.0,38.61,38.61,38.5838,38.6013,51998.0
2020-01-28 13:55:00,44.27,44.29,44.26,44.27,66482.0,38.5926,38.61,38.5838,38.5926,66482.0
2020-01-28 14:00:00,44.27,44.3,44.27,44.3,41248.0,38.5926,38.6187,38.5926,38.6187,41248.0
2020-01-28 14:05:00,44.3,44.32,44.28,44.28,59843.0,38.6187,38.6361,38.6013,38.6013,59843.0
2020-01-28 14:10:00,44.29,44.31,44.26,44.3,82753.0,38.61,38.6274,38.5838,38.6187,82753.0
2020-01-28 14:15:00,44.3,44.34,44.29,44.31,108928.0,38.6187,38.6536,38.61,38.6274,108928.0
2020-01-28 14:20:00,44.32,44.33,44.27,44.27,66654.0,38.6361,38.6449,38.5926,38.5926,66654.0
2020-01-28 14:25:00,44.27,44.28,44.21,44.22,85746.0,38.5926,38.6013,38.5403,38.549,85746.0
2020-01-28 14:30:00,44.22,44.22,44.2,44.2,73642.0,38.549,38.549,38.5315,38.5315,73642.0
2020-01-28 14:35:00,44.2,44.24,44.2,44.22,178439.0,38.5315,38.5664,38.5315,38.549,178439.0
2020-01-28 14:40:00,44.21,44.24,44.19,44.23,100347.0,38.5403,38.5664,38.5228,38.5577,100347.0
2020-01-28 14:45:00,44.22,44.23,44.17,44.17,77047.0,38.549,38.5577,38.5054,38.5054,77047.0
2020-01-28 14:50:00,44.18,44.19,44.14,44.16,70826.0,38.5141,38.5228,38.4792,38.4967,70826.0
2020-01-28 14:55:00,44.16,44.18,44.14,44.14,113016.0,38.4967,38.5141,38.4792,38.4792,113016.0
2020-01-28 15:00:00,44.14,44.18,44.13,44.16,130430.0,38.4792,38.5141,38.4705,38.4967,130430.0
2020-01-28 15:05:00,44.16,44.19,44.11,44.13,205894.0,38.4967,38.5228,38.4531,38.4705,205894.0
2020-01-28 15:10:00,44.14,44.16,44.12,44.15,64574.0,38.4792,38.4967,38.4618,38.488,64574.0
2020-01-28 15:15:00,44.15,44.15,44.11,44.12,95954.0,38.488,38.488,38.4531,38.4618,95954.0
2020-01-28 15:20:00,44.12,44.19,44.12,44.18,91684.0,38.4618,38.5228,38.4618,38.5141,91684.0
2020-01-28 15:25:00,44.18,44.22,44.16,44.21,152952.0,38.5141,38.549,38.4967,38.5403,152952.0
2020-01-28 15:30:00,44.21,44.22,44.17,44.19,102199.0,38.5403,38.549,38.5054,38.5228,102199.0
2020-01-28 15:35:00,44.19,44.19,44.12,44.12,150387.0,38.5228,38.5228,38.4618,38.4618,150387.0
2020-01-28 15:40:00,44.13,44.17,44.11,44.16,175402.0,38.4705,38.5054,38.4531,38.4967,175402.0
2020-01-28 15:45:00,44.16,44.17,44.12,44.13,267039.0,38.4967,38.5054,38.4618,38.4705,267039.0
2020-01-28 15:50:00,44.12,44.15,44.02,44.04,530921.0,38.4618,38.488,38.3746,38.3921,530921.0
2020-01-28 15:55:00,44.04,44.07,44.02,44.05,767362.0,38.3921,38.4182,38.3746,38.4008,767362.0
2020-01-29 09:30:00,44.26,44.26,43.92,43.97,523481.0,38.5838,38.5838,38.2874,38.331,523481.0
2020-01-29 09:35:00,43.96,43.98,43.79,43.9,365581.0,38.3223,38.3398,38.1741,38.27,365581.0
2020-01-29 09:40:00,43.9,43.94,43.81,43.83,182574.0,38.27,38.3049,38.1916,38.209,182574.0
2020-01-29 09:45:00,43.83,43.9,43.81,43.84,224117.0,38.209,38.27,38.1916,38.2177,224117.0
2020-01-29 09:50:00,43.84,43.92,43.81,43.82,353776.0,38.2177,38.2874,38.1916,38.2003,353776.0
2020-01-29 09:55:00,43.82,43.83,43.73,43.74,164742.0,38.2003,38.209,38.1218,38.1305,164742.0
2020-01-29 10:00:00,43.73,43.74,43.6,43.63,601489.0,38.1218,38.1305,38.0085,38.0346,601489.0
2020-01-29 10:05:00,43.63,43.63,43.53,43.59,438839.0,38.0346,38.0346,37.9475,37.9998,438839.0
2020-01-29 10:10:00,43.59,43.62,43.53,43.54,190836.0,37.9998,38.0259,37.9475,37.9562,190836.0
2020-01-29 10:15:00,43.54,43.55,43.45,43.48,247227.0,37.9562,37.9649,37.8777,37.9039,247227.0
2020-01-29 10:20:00,43.47,43.57,43.46,43.52,244421.0,37.8952,37.9823,37.8864,37.9387,244421.0
2020-01-29 10:25:00,43.52,43.59,43.5,43.55,217108.0,37.9387,37.9998,37.9213,37.9649,217108.0
2020-01-29 10:30:00,43.55,43.56,43.46,43.47,149224.0,37.9649,37.9736,37.8864,37.8952,149224.0
2020-01-29 10:35:00,43.47,43.49,43.4,43.44,425769.0,37.8952,37.9126,37.8341,37.869,425769.0
2020-01-29 10:40:00,43.45,43.52,43.45,43.47,156740.0,37.8777,37.9387,37.8777,37.8952,156740.0
2020-01-29 10:45:00,43.48,43.6,43.46,43.58,161746.0,37.9039,38.0085,37.8864,37.9911,161746.0
2020-01-29 10:50:00,43.59,43.66,43.57,43.66,126996.0,37.9998,38.0608,37.9823,38.0608,126996.0
2020-01-29 10:55:00,43.66,43.8,43.65,43.76,681431.0,38.0608,38.1828,38.0521,38.148,681431.0
2020-01-29 11:00:00,43.76,43.77,43.69,43.72,224946.0,38.148,38.1567,38.0869,38.1131,224946.0
2020-01-29 11:05:00,43.72,43.74,43.66,43.73,210297.0,38.1131,38.1305,38.0608,38.1218,210297.0
2020-01-29 11:10:00,43.73,43.77,43.68,43.76,163313.0,38.1218,38.1567,38.0782,38.148,163313.0
2020-01-29 11:15:00,43.76,43.8,43.68,43.7,384576.0,38.148,38.1828,38.0782,38.0957,384576.0
2020-01-29 11:20:00,43.7,43.71,43.65,43.69,219699.0,38.0957,38.1044,38.0521,38.0869,219699.0
2020-01-29 11:25:00,43.69,43.74,43.69,43.7,92489.0,38.0869,38.1305,38.0869,38.0957,92489.0
2020-01-29 11:30:00,43.7,43.72,43.59,43.61,122926.0,38.0957,38.1131,37.9998,38.0172,122926.0
2020-01-29 11:35:00,43.61,43.62,43.55,43.58,179445.0,38.0172,38.0259,37.9649,37.9911,179445.0
2020-01-29 11:40:00,43.58,43.58,43.45,43.47,414032.0,37.9911,37.9911,37.8777,37.8952,414032.0
2020-01-29 11:45:00,43.47,43.51,43.44,43.44,192529.0,37.8952,37.93,37.869,37.869,192529.0
2020-01-29 11:50:00,43.44,43.45,43.38,43.41,128678.0,37.869,37.8777,37.8167,37.8429,128678.0
2020-01-29 11:55:00,43.41,43.42,43.35,43.36,195804.0,37.8429,37.8516,37.7905,37.7993,195804.0
2020-01-29 12:00:00,43.35,43.39,43.34,43.37,159507.0,37.7905,37.8254,37.7818,37.808,159507.0
2020-01-29 12:05:00,43.37,43.39,43.33,43.34,83921.0,37.808,37.8254,37.7731,37.7818,83921.0
2020-01-29 12:10:00,43.33,43.36,43.31,43.36,167147.0,37.7731,37.7993,37.7557,37.7993,167147.0
2020-01-29 12:15:00,43.36,43.41,43.35,43.39,227999.0,37.7993,37.8429,37.7905,37.8254,227999.0
2020-01-29 12:20:00,43.39,43.45,43.38,43.41,298296.0,37.8254,37.8777,37.8167,37.8429,298296.0
2020-01-29 12:25:00,43.4,43.4,43.36,43.37,178292.0,37.8341,37.8341,37.7993,37.808,178292.0
2020-01-29 12:30:00,43.36,43.39,43.32,43.33,74512.0,37.7993,37.8254,37.7644,37.7731,74512.0
2020-01-29 12:35:00,43.33,43.33,43.29,43.3,177094.0,37.7731,37.7731,37.7382,37.747,177094.0
2020-01-29 12:40:00,43.3,43.3,43.17,43.27,401212.0,37.747,37.747,37.6336,37.7208,401212.0
2020-01-29 12:45:00,43.27,43.3,43.2,43.23,152252.0,37.7208,37.747,37.6598,37.6859,152252.0
2020-01-29 12:50:00,43.23,43.33,43.22,43.32,220058.0,37.6859,37.7731,37.6772,37.7644,220058.0
2020-01-29 12:55:00,43.32,43.35,43.3,43.34,104324.0,37.7644,37.7905,37.747,37.7818,104324.0
2020-01-29 13:00:00,43.33,43.35,43.29,43.3,210049.0,37.7731,37.7905,37.7382,37.747,210049.0
2020-01-29 13:05:00,43.3,43.33,43.28,43.32,132559.0,37.747,37.7731,37.7295,37.7644,132559.0
2020-01-29 13:10:00,43.31,43.35,43.29,43.31,101487.0,37.7557,37.7905,37.7382,37.7557,101487.0
2020-01-29 13:15:00,43.31,43.32,43.29,43.3,34078.0,37.7557,37.7644,37.7382,37.747,34078.0
2020-01-29 13:20:00,43.29,43.31,43.28,43.3,72791.0,37.7382,37.7557,37.7295,37.747,72791.0
2020-01-29 13:25:00,43.3,43.37,43.3,43.36,157837.0,37.747,37.808,37.747,37.7993,157837.0
2020-01-29 13:30:00,43.36,43.38,43.35,43.35,104148.0,37.7993,37.8167,37.7905,37.7905,104148.0
2020-01-29 13:35:00,43.35,43.4,43.32,43.39,109077.0,37.7905,37.8341,37.7644,37.8254,109077.0
2020-01-29 13:40:00,43.38,43.4,43.37,43.39,69075.0,37.8167,37.8341,37.808,37.8254,69075.0
2020-01-29 13:45:00,43.38,43.41,43.38,43.41,135559.0,37.8167,37.8429,37.8167,37.8429,135559.0
2020-01-29 13:50:00,43.39,43.4,43.36,43.37,141479.0,37.8254,37.8341,37.7993,37.808,141479.0
2020-01-29 13:55:00,43.36,43.46,43.36,43.45,106114.0,37.7993,37.8864,37.7993,37.8777,106114.0
2020-01-29 14:00:00,43.45,43.45,43.36,43.4,173212.0,37.8777,37.8777,37.7993,37.8341,173212.0
2020-01-29 14:05:00,43.39,43.4,43.35,43.37,95431.0,37.8254,37.8341,37.7905,37.808,95431.0
2020-01-29 14:10:00,43.36,43.4,43.36,43.38,146455.0,37.7993,37.8341,37.7993,37.8167,146455.0
2020-01-29 14:15:00,43.39,43.4,43.38,43.39,88122.0,37.8254,37.8341,37.8167,37.8254,88122.0
2020-01-29 14:20:00,43.38,43.41,43.36,43.39,199518.0,37.8167,37.8429,37.7993,37.8254,199518.0
2020-01-29 14:25:00,43.38,43.41,43.37,43.4,103165.0,37.8167,37.8429,37.808,37.8341,103165.0
2020-01-29 14:30:00,43.4,43.41,43.36,43.38,111223.0,37.8341,37.8429,37.7993,37.8167,111223.0
2020-01-29 14:35:00,43.38,43.38,43.31,43.33,128941.0,37.8167,37.8167,37.7557,37.7731,128941.0
2020-01-29 14:40:00,43.34,43.35,43.28,43.32,177935.0,37.7818,37.7905,37.7295,37.7644,177935.0
2020-01-29 14:45:00,43.31,43.33,43.28,43.31,112948.0,37.7557,37.7731,37.7295,37.7557,112948.0
2020-01-29 14:50:00,43.3,43.33,43.27,43.3,82701.0,37.747,37.7731,37.7208,37.747,82701.0
2020-01-29 14:55:00,43.29,43.3,43.26,43.27,121810.0,37.7382,37.747,37.7121,37.7208,121810.0
2020-01-29 15:00:00,43.27,43.3,43.21,43.24,205061.0,37.7208,37.747,37.6685,37.6947,205061.0
2020-01-29 15:05:00,43.23,43.27,43.21,43.27,98947.0,37.6859,37.7208,37.6685,37.7208,98947.0
2020-01-29 15:10:00,43.27,43.28,43.2,43.2,167376.0,37.7208,37.7295,37.6598,37.6598,167376.0
2020-01-29 15:15:00,43.21,43.23,43.18,43.21,237137.0,37.6685,37.6859,37.6423,37.6685,237137.0
2020-01-29 15:20:00,43.2,43.23,43.15,43.21,184516.0,37.6598,37.6859,37.6162,37.6685,184516.0
2020-01-29 15:25:00,43.21,43.26,43.2,43.25,178673.0,37.6685,37.7121,37.6598,37.7034,178673.0
2020-01-29 15:30:00,43.24,43.3,43.22,43.26,188773.0,37.6947,37.747,37.6772,37.7121,188773.0
2020-01-29 15:35:00,43.25,43.28,43.24,43.26,242807.0,37.7034,37.7295,37.6947,37.7121,242807.0
2020-01-29 15:40:00,43.25,43.26,43.2,43.2,331367.0,37.7034,37.7121,37.6598,37.6598,331367.0
2020-01-29 15:45:00,43.21,43.23,43.18,43.22,271328.0,37.6685,37.6859,37.6423,37.6772,271328.0
2020-01-29 15:50:00,43.21,43.33,43.2,43.33,649997.0,37.6685,37.7731,37.6598,37.7731,649997.0
2020-01-29 15:55:00,43.33,43.36,43.3,43.32,1291268.0,37.7731,37.7993,37.747,37.7644,1291268.0
2020-01-30 09:30:00,42.88,43.44,42.7,43.42,965642.0,37.3808,37.869,37.2239,37.8516,965642.0
2020-01-30 09:35:00,43.41,43.48,43.25,43.28,334487.0,37.8429,37.9039,37.7034,37.7295,334487.0
2020-01-30 09:40:00,43.27,43.34,43.22,43.34,167104.0,37.7208,37.7818,37.6772,37.7818,167104.0
2020-01-30 09:45:00,43.35,43.36,43.26,43.3,231711.0,37.7905,37.7993,37.7121,37.747,231711.0
2020-01-30 09:50:00,43.3,43.34,43.23,43.26,328720.0,37.747,37.7818,37.6859,37.7121,328720.0
2020-01-30 09:55:00,43.27,43.29,43.17,43.22,200072.0,37.7208,37.7382,37.6336,37.6772,200072.0
2020-01-30 10:00:00,43.22,43.28,43.19,43.25,443182.0,37.6772,37.7295,37.6511,37.7034,443182.0
2020-01-30 10:05:00,43.26,43.49,43.23,43.45,409680.0,37.7121,37.9126,37.6859,37.8777,409680.0
2020-01-30 10:10:00,43.45,43.5,43.44,43.46,381099.0,37.8777,37.9213,37.869,37.8864,381099.0
2020-01-30 10:15:00,43.46,43.47,43.36,43.4,117704.0,37.8864,37.8952,37.7993,37.8341,117704.0
2020-01-30 10:20:00,43.41,43.43,43.33,43.41,174869.0,37.8429,37.8603,37.7731,37.8429,174869.0
2020-01-30 10:25:00,43.4,43.62,43.38,43.62,206584.0,37.8341,38.0259,37.8167,38.0259,206584.0
2020-01-30 10:30:00,43.63,43.63,43.53,43.56,262823.0,38.0346,38.0346,37.9475,37.9736,262823.0
2020-01-30 10:35:00,43.57,43.64,43.54,43.61,219950.0,37.9823,38.0434,37.9562,38.0172,219950.0
2020-01-30 10:40:00,43.61,43.65,43.53,43.62,212452.0,38.0172,38.0521,37.9475,38.0259,212452.0
2020-01-30 10:45:00,43.63,43.64,43.58,43.61,221168.0,38.0346,38.0434,37.9911,38.0172,221168.0
2020-01-30 10:50:00,43.6,43.61,43.53,43.55,186462.0,38.0085,38.0172,37.9475,37.9649,186462.0
2020-01-30 10:55:00,43.54,43.65,43.52,43.61,105266.0,37.9562,38.0521,37.9387,38.0172,105266.0
2020-01-30 11:00:00,43.6,43.71,43.59,43.7,131850.0,38.0085,38.1044,37.9998,38.0957,131850.0
2020-01-30 11:05:00,43.69,43.75,43.63,43.65,161675.0,38.0869,38.1392,38.0346,38.0521,161675.0
2020-01-30 11:10:00,43.65,43.84,43.64,43.84,101985.0,38.0521,38.2177,38.0434,38.2177,101985.0
2020-01-30 11:15:00,43.84,43.84,43.73,43.77,216125.0,38.2177,38.2177,38.1218,38.1567,216125.0
2020-01-30 11:20:00,43.77,43.78,43.71,43.77,54940.0,38.1567,38.1654,38.1044,38.1567,54940.0
2020-01-30 11:25:00,43.76,43.84,43.75,43.8,143180.0,38.148,38.2177,38.1392,38.1828,143180.0
2020-01-30 11:30:00,43.8,43.89,43.8,43.87,210519.0,38.1828,38.2613,38.1828,38.2439,210519.0
2020-01-30 11:35:00,43.87,43.9,43.84,43.87,186582.0,38.2439,38.27,38.2177,38.2439,186582.0
2020-01-30 11:40:00,43.87,43.94,43.86,43.89,114025.0,38.2439,38.3049,38.2351,38.2613,114025.0
2020-01-30 11:45:00,43.89,43.9,43.83,43.84,102645.0,38.2613,38.27,38.209,38.2177,102645.0
2020-01-30 11:50:00,43.84,43.88,43.82,43.87,137334.0,38.2177,38.2526,38.2003,38.2439,137334.0
2020-01-30 11:55:00,43.88,43.88,43.78,43.79,90078.0,38.2526,38.2526,38.1654,38.1741,90078.0
2020-01-30 12:00:00,43.79,43.81,43.77,43.8,75354.0,38.1741,38.1916,38.1567,38.1828,75354.0
2020-01-30 12:05:00,43.8,43.81,43.73,43.73,69539.0,38.1828,38.1916,38.1218,38.1218,69539.0
2020-01-30 12:10:00,43.74,43.74,43.66,43.68,136637.0,38.1305,38.1305,38.0608,38.0782,136637.0
2020-01-30 12:15:00,43.67,43.72,43.67,43.72,95063.0,38.0695,38.1131,38.0695,38.1131,95063.0
2020-01-30 12:20:00,43.72,43.76,43.71,43.76,89754.0,38.1131,38.148,38.1044,38.148,89754.0
2020-01-30 12:25:00,43.75,43.75,43.68,43.69,99205.0,38.1392,38.1392,38.0782,38.0869,99205.0
2020-01-30 12:30:00,43.69,43.75,43.69,43.75,95676.0,38.0869,38.1392,38.0869,38.1392,95676.0
2020-01-30 12:35:00,43.75,43.77,43.66,43.67,146114.0,38.1392,38.1567,38.0608,38.0695,146114.0
2020-01-30 12:40:00,43.67,43.71,43.66,43.68,191168.0,38.0695,38.1044,38.0608,38.0782,191168.0
2020-01-30 12:45:00,43.67,43.7,43.65,43.69,75954.0,38.0695,38.0957,38.0521,38.0869,75954.0
2020-01-30 12:50:00,43.7,43.74,43.69,43.72,78074.0,38.0957,38.1305,38.0869,38.1131,78074.0
2020-01-30 12:55:00,43.72,43.74,43.7,43.73,93117.0,38.1131,38.1305,38.0957,38.1218,93117.0
2020-01-30 13:00:00,43.73,43.76,43.68,43.7,178984.0,38.1218,38.148,38.0782,38.0957,178984.0
2020-01-30 13:05:00,43.7,43.7,43.65,43.7,101996.0,38.0957,38.0957,38.0521,38.0957,101996.0
2020-01-30 13:10:00,43.7,43.72,43.69,43.7,102692.0,38.0957,38.1131,38.0869,38.0957,102692.0
2020-01-30 13:15:00,43.69,43.71,43.65,43.66,136144.0,38.0869,38.1044,38.0521,38.0608,136144.0
2020-01-30 13:20:00,43.66,43.73,43.64,43.71,81650.0,38.0608,38.1218,38.0434,38.1044,81650.0
2020-01-30 13:25:00,43.71,43.75,43.7,43.74,100664.0,38.1044,38.1392,38.0957,38.1305,100664.0
2020-01-30 13:30:00,43.73,43.78,43.73,43.73,137702.0,38.1218,38.1654,38.1218,38.1218,137702.0
2020-01-30 13:35:00,43.73,43.8,43.72,43.77,147638.0,38.1218,38.1828,38.1131,38.1567,147638.0
2020-01-30 13:40:00,43.77,43.78,43.73,43.74,73551.0,38.1567,38.1654,38.1218,38.1305,73551.0
2020-01-30 13:45:00,43.75,43.8,43.74,43.76,155739.0,38.1392,38.1828,38.1305,38.148,155739.0
2020-01-30 13:50:00,43.76,43.77,43.74,43.75,121828.0,38.148,38.1567,38.1305,38.1392,121828.0
2020-01-30 13:55:00,43.75,43.75,43.71,43.73,121466.0,38.1392,38.1392,38.1044,38.1218,121466.0
2020-01-30 14:00:00,43.73,43.78,43.71,43.77,126056.0,38.1218,38.1654,38.1044,38.1567,126056.0
2020-01-30 14:05:00,43.77,43.8,43.74,43.8,55741.0,38.1567,38.1828,38.1305,38.1828,55741.0
2020-01-30 14:10:00,43.8,43.83,43.78,43.83,253768.0,38.1828,38.209,38.1654,38.209,253768.0
2020-01-30 14:15:00,43.82,43.84,43.8,43.83,140184.0,38.2003,38.2177,38.1828,38.209,140184.0
2020-01-30 14:20:00,43.83,43.85,43.82,43.83,192260.0,38.209,38.2264,38.2003,38.209,192260.0
2020-01-30 14:25:00,43.84,43.88,43.83,43.88,162939.0,38.2177,38.2526,38.209,38.2526,162939.0
2020-01-30 14:30:00,43.87,43.88,43.85,43.86,73079.0,38.2439,38.2526,38.2264,38.2351,73079.0
2020-01-30 14:35:00,43.86,43.89,43.85,43.89,162465.0,38.2351,38.2613,38.2264,38.2613,162465.0
2020-01-30 14:40:00,43.89,44.05,43.82,43.87,422338.0,38.2613,38.4008,38.2003,38.2439,422338.0
2020-01-30 14:45:00,43.87,43.97,43.82,43.95,309354.0,38.2439,38.331,38.2003,38.3136,309354.0
2020-01-30 14:50:00,43.95,43.98,43.85,43.9,123298.0,38.3136,38.3398,38.2264,38.27,123298.0
2020-01-30 14:55:00,43.9,43.96,43.87,43.94,260659.0,38.27,38.3223,38.2439,38.3049,260659.0
2020-01-30 15:00:00,43.94,44.02,43.9,44.0,302865.0,38.3049,38.3746,38.27,38.3572,302865.0
2020-01-30 15:05:00,43.99,44.0,43.92,43.93,113314.0,38.3485,38.3572,38.2874,38.2962,113314.0
2020-01-30 15:10:00,43.93,43.94,43.87,43.93,133287.0,38.2962,38.3049,38.2439,38.2962,133287.0
2020-01-30 15:15:00,43.94,43.94,43.89,43.93,223046.0,38.3049,38.3049,38.2613,38.2962,223046.0
2020-01-30 15:20:00,43.93,44.0,43.92,43.98,187251.0,38.2962,38.3572,38.2874,38.3398,187251.0
2020-01-30 15:25:00,43.98,44.03,43.95,44.0,303595.0,38.3398,38.3833,38.3136,38.3572,303595.0
2020-01-30 15:30:00,44.01,44.04,43.98,44.01,254941.0,38.3659,38.3921,38.3398,38.3659,254941.0
2020-01-30 15:35:00,44.01,44.03,43.96,43.98,223168.0,38.3659,38.3833,38.3223,38.3398,223168.0
2020-01-30 15:40:00,43.99,44.16,43.97,44.12,794368.0,38.3485,38.4967,38.331,38.4618,794368.0
2020-01-30 15:45:00,44.12,44.16,44.08,44.12,704573.0,38.4618,38.4967,38.4269,38.4618,704573.0
2020-01-30 15:50:00,44.13,44.16,44.08,44.12,688067.0,38.4705,38.4967,38.4269,38.4618,688067.0
2020-01-30 15:55:00,44.12,44.19,44.1,44.14,1322950.0,38.4618,38.5228,38.4444,38.4792,1322950.0
2020-01-31 09:30:00,44.12,44.14,43.87,43.9,519532.0,38.4618,38.4792,38.2439,38.27,519532.0
2020-01-31 09:35:00,43.91,44.0,43.85,43.89,249802.0,38.2787,38.3572,38.2264,38.2613,249802.0
2020-01-31 09:40:00,43.88,43.92,43.79,43.89,234177.0,38.2526,38.2874,38.1741,38.2613,234177.0
2020-01-31 09:45:00,43.89,43.89,43.73,43.75,113642.0,38.2613,38.2613,38.1218,38.1392,113642.0
2020-01-31 09:50:00,43.75,43.81,43.71,43.78,141767.0,38.1392,38.1916,38.1044,38.1654,141767.0
2020-01-31 09:55:00,43.78,43.9,43.77,43.86,164590.0,38.1654,38.27,38.1567,38.2351,164590.0
2020-01-31 10:00:00,43.85,43.89,43.72,43.73,287154.0,38.2264,38.2613,38.1131,38.1218,287154.0
2020-01-31 10:05:00,43.74,43.79,43.69,43.7,215808.0,38.1305,38.1741,38.0869,38.0957,215808.0
2020-01-31 10:10:00,43.7,43.75,43.58,43.65,225841.0,38.0957,38.1392,37.9911,38.0521,225841.0
2020-01-31 10:15:00,43.65,43.68,43.56,43.59,248853.0,38.0521,38.0782,37.9736,37.9998,248853.0
2020-01-31 10:20:00,43.58,43.7,43.58,43.62,151372.0,37.9911,38.0957,37.9911,38.0259,151372.0
2020-01-31 10:25:00,43.61,43.67,43.54,43.54,247035.0,38.0172,38.0695,37.9562,37.9562,247035.0
2020-01-31 10:30:00,43.53,43.6,43.52,43.58,181232.0,37.9475,38.0085,37.9387,37.9911,181232.0
2020-01-31 10:35:00,43.58,43.65,43.54,43.62,211747.0,37.9911,38.0521,37.9562,38.0259,211747.0
2020-01-31 10:40:00,43.61,43.63,43.53,43.53,110974.0,38.0172,38.0346,37.9475,37.9475,110974.0
2020-01-31 10:45:00,43.54,43.62,43.52,43.62,111021.0,37.9562,38.0259,37.9387,38.0259,111021.0
2020-01-31 10:50:00,43.61,43.62,43.55,43.59,130184.0,38.0172,38.0259,37.9649,37.9998,130184.0
2020-01-31 10:55:00,43.59,43.6,43.52,43.59,172721.0,37.9998,38.0085,37.9387,37.9998,172721.0
2020-01-31 11:00:00,43.58,43.63,43.54,43.6,264015.0,37.9911,38.0346,37.9562,38.0085,264015.0
2020-01-31 11:05:00,43.61,43.61,43.52,43.52,143220.0,38.0172,38.0172,37.9387,37.9387,143220.0
2020-01-31 11:10:00,43.52,43.57,43.51,43.55,146064.0,37.9387,37.9823,37.93,37.9649,146064.0
2020-01-31 11:15:00,43.54,43.56,43.42,43.52,418977.0,37.9562,37.9736,37.8516,37.9387,418977.0
2020-01-31 11:20:00,43.52,43.61,43.49,43.51,462025.0,37.9387,38.0172,37.9126,37.93,462025.0
2020-01-31 11:25:00,43.5,43.52,43.41,43.43,168678.0,37.9213,37.9387,37.8429,37.8603,168678.0
2020-01-31 11:30:00,43.42,43.48,43.42,43.45,130191.0,37.8516,37.9039,37.8516,37.8777,130191.0
2020-01-31 11:35:00,43.45,43.48,43.36,43.41,172195.0,37.8777,37.9039,37.7993,37.8429,172195.0
2020-01-31 11:40:00,43.41,43.49,43.39,43.48,164787.0,37.8429,37.9126,37.8254,37.9039,164787.0
2020-01-31 11:45:00,43.48,43.57,43.46,43.48,106762.0,37.9039,37.9823,37.8864,37.9039,106762.0
2020-01-31 11:50:00,43.49,43.49,43.41,43.45,183376.0,37.9126,37.9126,37.8429,37.8777,183376.0
2020-01-31 11:55:00,43.45,43.47,43.42,43.46,159223.0,37.8777,37.8952,37.8516,37.8864,159223.0
2020-01-31 12:00:00,43.47,43.51,43.41,43.46,163745.0,37.8952,37.93,37.8429,37.8864,163745.0
2020-01-31 12:05:00,43.45,43.46,43.34,43.45,171845.0,37.8777,37.8864,37.7818,37.8777,171845.0
2020-01-31 12:10:00,43.45,43.45,43.32,43.35,173637.0,37.8777,37.8777,37.7644,37.7905,173637.0
2020-01-31 12:15:00,43.34,43.37,43.32,43.35,140032.0,37.7818,37.808,37.7644,37.7905,140032.0
2020-01-31 12:20:00,43.34,43.39,43.34,43.35,166994.0,37.7818,37.8254,37.7818,37.7905,166994.0
2020-01-31 12:25:00,43.35,43.4,43.33,43.4,91645.0,37.7905,37.8341,37.7731,37.8341,91645.0
2020-01-31 12:30:00,43.39,43.39,43.25,43.27,530959.0,37.8254,37.8254,37.7034,37.7208,530959.0
2020-01-31 12:35:00,43.27,43.27,43.13,43.23,252850.0,37.7208,37.7208,37.5988,37.6859,252850.0
2020-01-31 12:40:00,43.23,43.31,43.17,43.3,262633.0,37.6859,37.7557,37.6336,37.747,262633.0
2020-01-31 12:45:00,43.31,43.31,43.22,43.23,102237.0,37.7557,37.7557,37.6772,37.6859,102237.0
2020-01-31 12:50:00,43.23,43.25,43.09,43.22,438368.0,37.6859,37.7034,37.5639,37.6772,438368.0
2020-01-31 12:55:00,43.23,43.29,43.22,43.24,154808.0,37.6859,37.7382,37.6772,37.6947,154808.0
2020-01-31 13:00:00,43.23,43.31,43.21,43.24,126172.0,37.6859,37.7557,37.6685,37.6947,126172.0
2020-01-31 13:05:00,43.23,43.25,43.19,43.2,115497.0,37.6859,37.7034,37.6511,37.6598,115497.0
2020-01-31 13:10:00,43.2,43.22,43.16,43.16,152530.0,37.6598,37.6772,37.6249,37.6249,152530.0
2020-01-31 13:15:00,43.16,43.23,43.14,43.19,181796.0,37.6249,37.6859,37.6075,37.6511,181796.0
2020-01-31 13:20:00,43.2,43.2,43.09,43.15,271430.0,37.6598,37.6598,37.5639,37.6162,271430.0
2020-01-31 13:25:00,43.14,43.15,43.08,43.09,158619.0,37.6075,37.6162,37.5552,37.5639,158619.0
2020-01-31 13:30:00,43.1,43.11,43.03,43.11,140434.0,37.5726,37.5813,37.5116,37.5813,140434.0
2020-01-31 13:35:00,43.11,43.12,43.05,43.12,136338.0,37.5813,37.59,37.529,37.59,136338.0
2020-01-31 13:40:00,43.12,43.16,43.05,43.06,122455.0,37.59,37.6249,37.529,37.5377,122455.0
2020-01-31 13:45:00,43.07,43.09,43.02,43.04,122132.0,37.5465,37.5639,37.5029,37.5203,122132.0
2020-01-31 13:50:00,43.04,43.08,43.0,43.07,230276.0,37.5203,37.5552,37.4854,37.5465,230276.0
2020-01-31 13:55:00,43.07,43.15,43.07,43.13,129886.0,37.5465,37.6162,37.5465,37.5988,129886.0
2020-01-31 14:00:00,43.13,43.27,43.12,43.25,236933.0,37.5988,37.7208,37.59,37.7034,236933.0
2020-01-31 14:05:00,43.25,43.29,43.24,43.26,141245.0,37.7034,37.7382,37.6947,37.7121,141245.0
2020-01-31 14:10:00,43.27,43.28,43.2,43.22,140656.0,37.7208,37.7295,37.6598,37.6772,140656.0
2020-01-31 14:15:00,43.22,43.23,43.18,43.19,97733.0,37.6772,37.6859,37.6423,37.6511,97733.0
2020-01-31 14:20:00,43.19,43.19,43.1,43.16,158695.0,37.6511,37.6511,37.5726,37.6249,158695.0
2020-01-31 14:25:00,43.16,43.2,43.14,43.2,66969.0,37.6249,37.6598,37.6075,37.6598,66969.0
2020-01-31 14:30:00,43.19,43.28,43.16,43.25,126485.0,37.6511,37.7295,37.6249,37.7034,126485.0
2020-01-31 14:35:00,43.25,43.26,43.2,43.23,137497.0,37.7034,37.7121,37.6598,37.6859,137497.0
2020-01-31 14:40:00,43.23,43.24,43.14,43.16,439545.0,37.6859,37.6947,37.6075,37.6249,439545.0
2020-01-31 14:45:00,43.16,43.2,43.13,43.18,132606.0,37.6249,37.6598,37.5988,37.6423,132606.0
2020-01-31 14:50:00,43.18,43.2,43.15,43.17,107040.0,37.6423,37.6598,37.6162,37.6336,107040.0
2020-01-31 14:55:00,43.16,43.27,43.16,43.25,583539.0,37.6249,37.7208,37.6249,37.7034,583539.0
2020-01-31 15:00:00,43.26,43.27,43.15,43.18,200423.0,37.7121,37.7208,37.6162,37.6423,200423.0
2020-01-31 15:05:00,43.18,43.2,43.12,43.15,183540.0,37.6423,37.6598,37.59,37.6162,183540.0
2020-01-31 15:10:00,43.15,43.16,43.05,43.05,252161.0,37.6162,37.6249,37.529,37.529,252161.0
2020-01-31 15:15:00,43.06,43.13,43.03,43.08,237396.0,37.5377,37.5988,37.5116,37.5552,237396.0
2020-01-31 15:20:00,43.09,43.17,43.07,43.16,128854.0,37.5639,37.6336,37.5465,37.6249,128854.0
2020-01-31 15:25:00,43.17,43.17,43.09,43.14,133288.0,37.6336,37.6336,37.5639,37.6075,133288.0
2020-01-31 15:30:00,43.13,43.2,43.1,43.14,328997.0,37.5988,37.6598,37.5726,37.6075,328997.0
2020-01-31 15:35:00,43.13,43.14,43.08,43.08,488041.0,37.5988,37.6075,37.5552,37.5552,488041.0
2020-01-31 15:40:00,43.09,43.21,43.05,43.18,363236.0,37.5639,37.6685,37.529,37.6423,363236.0
2020-01-31 15:45:00,43.18,43.22,43.12,43.13,583206.0,37.6423,37.6772,37.59,37.5988,583206.0
2020-01-31 15:50:00,43.12,43.27,43.11,43.27,504388.0,37.59,37.7208,37.5813,37.7208,504388.0
2020-01-31 15:55:00,43.27,43.27,43.17,43.19,1283752.0,37.7208,37.7208,37.6336,37.6511,1283752.0
2020-02-03 09:30:00,43.56,43.58,43.42,43.46,609580.0,37.9736,37.9911,37.8516,37.8864,609580.0
2020-02-03 09:35:00,43.45,43.58,43.42,43.45,239195.0,37.8777,37.9911,37.8516,37.8777,239195.0
2020-02-03 09:40:00,43.44,43.54,43.4,43.44,181224.0,37.869,37.9562,37.8341,37.869,181224.0
2020-02-03 09:45:00,43.44,43.65,43.43,43.64,391112.0,37.869,38.0521,37.8603,38.0434,391112.0
2020-02-03 09:50:00,43.65,43.65,43.47,43.55,254923.0,38.0521,38.0521,37.8952,37.9649,254923.0
2020-02-03 09:55:00,43.55,43.57,43.47,43.5,168452.0,37.9649,37.9823,37.8952,37.9213,168452.0
2020-02-03 10:00:00,43.5,43.63,43.48,43.5,299658.0,37.9213,38.0346,37.9039,37.9213,299658.0
2020-02-03 10:05:00,43.5,43.5,43.41,43.47,114077.0,37.9213,37.9213,37.8429,37.8952,114077.0
2020-02-03 10:10:00,43.47,43.51,43.42,43.45,80555.0,37.8952,37.93,37.8516,37.8777,80555.0
2020-02-03 10:15:00,43.45,43.45,43.38,43.39,110158.0,37.8777,37.8777,37.8167,37.8254,110158.0
2020-02-03 10:20:00,43.39,43.42,43.34,43.4,144182.0,37.8254,37.8516,37.7818,37.8341,144182.0
2020-02-03 10:25:00,43.4,43.42,43.35,43.41,110839.0,37.8341,37.8516,37.7905,37.8429,110839.0
2020-02-03 10:30:00,43.41,43.41,43.32,43.32,106725.0,37.8429,37.8429,37.7644,37.7644,106725.0
2020-02-03 10:35:00,43.33,43.33,43.24,43.25,97644.0,37.7731,37.7731,37.6947,37.7034,97644.0
2020-02-03 10:40:00,43.25,43.25,43.16,43.16,178833.0,37.7034,37.7034,37.6249,37.6249,178833.0
2020-02-03 10:45:00,43.17,43.18,43.06,43.09,249362.0,37.6336,37.6423,37.5377,37.5639,249362.0
2020-02-03 10:50:00,43.1,43.12,43.07,43.09,266355.0,37.5726,37.59,37.5465,37.5639,266355.0
2020-02-03 10:55:00,43.09,43.12,43.07,43.09,338442.0,37.5639,37.59,37.5465,37.5639,338442.0
2020-02-03 11:00:00,43.1,43.19,43.09,43.18,269547.0,37.5726,37.6511,37.5639,37.6423,269547.0
2020-02-03 11:05:00,43.19,43.25,43.19,43.23,181707.0,37.6511,37.7034,37.6511,37.6859,181707.0
2020-02-03 11:10:00,43.23,43.26,43.19,43.21,214623.0,37.6859,37.7121,37.6511,37.6685,214623.0
2020-02-03 11:15:00,43.21,43.25,43.17,43.25,216066.0,37.6685,37.7034,37.6336,37.7034,216066.0
2020-02-03 11:20:00,43.25,43.27,43.21,43.26,98185.0,37.7034,37.7208,37.6685,37.7121,98185.0
2020-02-03 11:25:00,43.26,43.27,43.19,43.2,94771.0,37.7121,37.7208,37.6511,37.6598,94771.0
2020-02-03 11:30:00,43.2,43.25,43.19,43.25,158984.0,37.6598,37.7034,37.6511,37.7034,158984.0
2020-02-03 11:35:00,43.24,43.26,43.18,43.19,120246.0,37.6947,37.7121,37.6423,37.6511,120246.0
2020-02-03 11:40:00,43.2,43.21,43.12,43.15,109179.0,37.6598,37.6685,37.59,37.6162,109179.0
2020-02-03 11:45:00,43.14,43.14,43.08,43.09,124558.0,37.6075,37.6075,37.5552,37.5639,124558.0
2020-02-03 11:50:00,43.08,43.1,43.06,43.1,154382.0,37.5552,37.5726,37.5377,37.5726,154382.0
2020-02-03 11:55:00,43.09,43.11,43.07,43.11,149143.0,37.5639,37.5813,37.5465,37.5813,149143.0
2020-02-03 12:00:00,43.11,43.13,43.05,43.11,108190.0,37.5813,37.5988,37.529,37.5813,108190.0
2020-02-03 12:05:00,43.12,43.15,43.03,43.05,124769.0,37.59,37.6162,37.5116,37.529,124769.0
2020-02-03 12:10:00,43.05,43.06,43.02,43.05,209228.0,37.529,37.5377,37.5029,37.529,209228.0
2020-02-03 12:15:00,43.06,43.18,43.05,43.17,151485.0,37.5377,37.6423,37.529,37.6336,151485.0
2020-02-03 12:20:00,43.17,43.18,43.15,43.18,79958.0,37.6336,37.6423,37.6162,37.6423,79958.0
2020-02-03 12:25:00,43.18,43.2,43.16,43.19,100416.0,37.6423,37.6598,37.6249,37.6511,100416.0
2020-02-03 12:30:00,43.18,43.2,43.15,43.16,59316.0,37.6423,37.6598,37.6162,37.6249,59316.0
2020-02-03 12:35:00,43.16,43.18,43.12,43.15,53808.0,37.6249,37.6423,37.59,37.6162,53808.0
2020-02-03 12:40:00,43.14,43.18,43.14,43.18,48647.0,37.6075,37.6423,37.6075,37.6423,48647.0
2020-02-03 12:45:00,43.18,43.24,43.14,43.22,84730.0,37.6423,37.6947,37.6075,37.6772,84730.0
2020-02-03 12:50:00,43.22,43.24,43.19,43.2,93637.0,37.6772,37.6947,37.6511,37.6598,93637.0
2020-02-03 12:55:00,43.2,43.2,43.13,43.15,89207.0,37.6598,37.6598,37.5988,37.6162,89207.0
2020-02-03 13:00:00,43.15,43.16,43.1,43.11,478620.0,37.6162,37.6249,37.5726,37.5813,478620.0
2020-02-03 13:05:00,43.1,43.12,43.08,43.08,299795.0,37.5726,37.59,37.5552,37.5552,299795.0
2020-02-03 13:10:00,43.08,43.08,42.98,43.04,382002.0,37.5552,37.5552,37.468,37.5203,382002.0
2020-02-03 13:15:00,43.03,43.07,42.99,43.07,134532.0,37.5116,37.5465,37.4767,37.5465,134532.0
2020-02-03 13:20:00,43.06,43.1,43.03,43.04,290972.0,37.5377,37.5726,37.5116,37.5203,290972.0
2020-02-03 13:25:00,43.04,43.04,42.91,42.93,195649.0,37.5203,37.5203,37.407,37.4244,195649.0
2020-02-03 13:30:00,42.91,42.99,42.91,42.95,137741.0,37.407,37.4767,37.407,37.4418,137741.0
2020-02-03 13:35:00,42.95,42.97,42.92,42.92,224213.0,37.4418,37.4593,37.4157,37.4157,224213.0
2020-02-03 13:40:00,42.92,42.93,42.85,42.87,167729.0,37.4157,37.4244,37.3547,37.3721,167729.0
2020-02-03 13:45:00,42.87,42.95,42.85,42.93,120744.0,37.3721,37.4418,37.3547,37.4244,120744.0
2020-02-03 13:50:00,42.93,42.96,42.9,42.91,151660.0,37.4244,37.4506,37.3983,37.407,151660.0
2020-02-03 13:55:00,42.91,42.93,42.87,42.88,304028.0,37.407,37.4244,37.3721,37.3808,304028.0
2020-02-03 14:00:00,42.88,42.88,42.82,42.82,257184.0,37.3808,37.3808,37.3285,37.3285,257184.0
2020-02-03 14:05:00,42.82,42.87,42.8,42.83,259753.0,37.3285,37.3721,37.3111,37.3372,259753.0
2020-02-03 14:10:00,42.83,42.84,42.75,42.75,1293655.0,37.3372,37.346,37.2675,37.2675,1293655.0
2020-02-03 14:15:00,42.76,42.78,42.73,42.75,291173.0,37.2762,37.2936,37.2501,37.2675,291173.0
2020-02-03 14:20:00,42.75,42.82,42.74,42.8,262590.0,37.2675,37.3285,37.2588,37.3111,262590.0
2020-02-03 14:25:00,42.81,42.84,42.79,42.79,200448.0,37.3198,37.346,37.3024,37.3024,200448.0
2020-02-03 14:30:00,42.8,42.82,42.75,42.76,335295.0,37.3111,37.3285,37.2675,37.2762,335295.0
2020-02-03 14:35:00,42.76,42.77,42.71,42.73,266717.0,37.2762,37.2849,37.2326,37.2501,266717.0
2020-02-03 14:40:00,42.73,42.78,42.7,42.77,541325.0,37.2501,37.2936,37.2239,37.2849,541325.0
2020-02-03 14:45:00,42.77,42.82,42.75,42.81,188562.0,37.2849,37.3285,37.2675,37.3198,188562.0
2020-02-03 14:50:00,42.81,42.88,42.79,42.83,415528.0,37.3198,37.3808,37.3024,37.3372,415528.0
2020-02-03 14:55:00,42.83,42.83,42.77,42.8,306890.0,37.3372,37.3372,37.2849,37.3111,306890.0
2020-02-03 15:00:00,42.8,42.82,42.79,42.82,427760.0,37.3111,37.3285,37.3024,37.3285,427760.0
2020-02-03 15:05:00,42.82,42.82,42.77,42.79,316227.0,37.3285,37.3285,37.2849,37.3024,316227.0
2020-02-03 15:10:00,42.8,42.8,42.74,42.74,232326.0,37.3111,37.3111,37.2588,37.2588,232326.0
2020-02-03 15:15:00,42.75,42.77,42.73,42.76,262273.0,37.2675,37.2849,37.2501,37.2762,262273.0
2020-02-03 15:20:00,42.76,42.77,42.73,42.77,289779.0,37.2762,37.2849,37.2501,37.2849,289779.0
2020-02-03 15:25:00,42.77,42.81,42.75,42.81,399986.0,37.2849,37.3198,37.2675,37.3198,399986.0
2020-02-03 15:30:00,42.8,42.82,42.76,42.78,423467.0,37.3111,37.3285,37.2762,37.2936,423467.0
2020-02-03 15:35:00,42.79,42.82,42.76,42.79,212621.0,37.3024,37.3285,37.2762,37.3024,212621.0
2020-02-03 15:40:00,42.79,42.82,42.77,42.78,330292.0,37.3024,37.3285,37.2849,37.2936,330292.0
2020-02-03 15:45:00,42.79,42.79,42.66,42.66,390597.0,37.3024,37.3024,37.189,37.189,390597.0
2020-02-03 15:50:00,42.66,42.71,42.62,42.67,950790.0,37.189,37.2326,37.1542,37.1978,950790.0
2020-02-03 15:55:00,42.66,42.7,42.63,42.65,1301238.0,37.189,37.2239,37.1629,37.1803,1301238.0
2020-02-04 09:30:00,43.52,43.59,43.38,43.59,1391843.0,37.9387,37.9998,37.8167,37.9998,1391843.0
2020-02-04 09:35:00,43.59,43.64,43.46,43.5,651687.0,37.9998,38.0434,37.8864,37.9213,651687.0
2020-02-04 09:40:00,43.5,43.56,43.47,43.52,477841.0,37.9213,37.9736,37.8952,37.9387,477841.0
2020-02-04 09:45:00,43.52,43.62,43.51,43.62,350661.0,37.9387,38.0259,37.93,38.0259,350661.0
2020-02-04 09:50:00,43.62,43.87,43.62,43.87,356624.0,38.0259,38.2439,38.0259,38.2439,356624.0
2020-02-04 09:55:00,43.87,43.88,43.76,43.86,302841.0,38.2439,38.2526,38.148,38.2351,302841.0
2020-02-04 10:00:00,43.86,43.9,43.78,43.8,220410.0,38.2351,38.27,38.1654,38.1828,220410.0
2020-02-04 10:05:00,43.81,43.88,43.8,43.86,193613.0,38.1916,38.2526,38.1828,38.2351,193613.0
2020-02-04 10:10:00,43.86,43.88,43.77,43.79,264217.0,38.2351,38.2526,38.1567,38.1741,264217.0
2020-02-04 10:15:00,43.78,43.8,43.73,43.8,204552.0,38.1654,38.1828,38.1218,38.1828,204552.0
2020-02-04 10:20:00,43.8,43.92,43.78,43.91,184614.0,38.1828,38.2874,38.1654,38.2787,184614.0
2020-02-04 10:25:00,43.91,44.08,43.9,44.07,275848.0,38.2787,38.4269,38.27,38.4182,275848.0
2020-02-04 10:30:00,44.07,44.13,44.05,44.09,271482.0,38.4182,38.4705,38.4008,38.4356,271482.0
2020-02-04 10:35:00,44.09,44.12,44.02,44.02,163616.0,38.4356,38.4618,38.3746,38.3746,163616.0
2020-02-04 10:40:00,44.03,44.03,43.9,43.9,154585.0,38.3833,38.3833,38.27,38.27,154585.0
2020-02-04 10:45:00,43.91,43.92,43.8,43.8,150376.0,38.2787,38.2874,38.1828,38.1828,150376.0
2020-02-04 10:50:00,43.8,43.82,43.73,43.74,194211.0,38.1828,38.2003,38.1218,38.1305,194211.0
2020-02-04 10:55:00,43.75,43.79,43.69,43.77,145326.0,38.1392,38.1741,38.0869,38.1567,145326.0
2020-02-04 11:00:00,43.77,43.82,43.75,43.8,164091.0,38.1567,38.2003,38.1392,38.1828,164091.0
2020-02-04 11:05:00,43.81,43.85,43.78,43.81,119657.0,38.1916,38.2264,38.1654,38.1916,119657.0
2020-02-04 11:10:00,43.8,43.85,43.76,43.77,375031.0,38.1828,38.2264,38.148,38.1567,375031.0
2020-02-04 11:15:00,43.77,43.82,43.74,43.77,184746.0,38.1567,38.2003,38.1305,38.1567,184746.0
2020-02-04 11:20:00,43.77,43.87,43.75,43.87,151655.0,38.1567,38.2439,38.1392,38.2439,151655.0
2020-02-04 11:25:00,43.86,43.87,43.79,43.82,209051.0,38.2351,38.2439,38.1741,38.2003,209051.0
2020-02-04 11:30:00,43.82,43.83,43.74,43.8,317713.0,38.2003,38.209,38.1305,38.1828,317713.0
2020-02-04 11:35:00,43.81,43.89,43.79,43.88,94136.0,38.1916,38.2613,38.1741,38.2526,94136.0
2020-02-04 11:40:00,43.88,43.88,43.79,43.8,88602.0,38.2526,38.2526,38.1741,38.1828,88602.0
2020-02-04 11:45:00,43.79,43.9,43.79,43.89,211130.0,38.1741,38.27,38.1741,38.2613,211130.0
2020-02-04 11:50:00,43.88,43.89,43.82,43.82,77785.0,38.2526,38.2613,38.2003,38.2003,77785.0
2020-02-04 11:55:00,43.83,43.88,43.79,43.87,200997.0,38.209,38.2526,38.1741,38.2439,200997.0
2020-02-04 12:00:00,43.87,43.88,43.82,43.88,162521.0,38.2439,38.2526,38.2003,38.2526,162521.0
2020-02-04 12:05:00,43.87,43.9,43.87,43.89,76694.0,38.2439,38.27,38.2439,38.2613,76694.0
2020-02-04 12:10:00,43.89,43.9,43.84,43.85,298679.0,38.2613,38.27,38.2177,38.2264,298679.0
2020-02-04 12:15:00,43.86,43.86,43.79,43.83,174962.0,38.2351,38.2351,38.1741,38.209,174962.0
2020-02-04 12:20:00,43.83,43.91,43.82,43.91,82000.0,38.209,38.2787,38.2003,38.2787,82000.0
2020-02-04 12:25:00,43.91,43.91,43.82,43.83,132251.0,38.2787,38.2787,38.2003,38.209,132251.0
2020-02-04 12:30:00,43.84,43.88,43.83,43.87,135824.0,38.2177,38.2526,38.209,38.2439,135824.0
2020-02-04 12:35:00,43.87,43.88,43.84,43.88,93134.0,38.2439,38.2526,38.2177,38.2526,93134.0
2020-02-04 12:40:00,43.88,43.9,43.87,43.9,137141.0,38.2526,38.27,38.2439,38.27,137141.0
2020-02-04 12:45:00,43.91,43.94,43.88,43.93,127322.0,38.2787,38.3049,38.2526,38.2962,127322.0
2020-02-04 12:50:00,43.93,43.97,43.92,43.96,116994.0,38.2962,38.331,38.2874,38.3223,116994.0
2020-02-04 12:55:00,43.96,43.98,43.95,43.98,128830.0,38.3223,38.3398,38.3136,38.3398,128830.0
2020-02-04 13:00:00,43.98,44.0,43.97,43.98,112961.0,38.3398,38.3572,38.331,38.3398,112961.0
2020-02-04 13:05:00,43.98,44.0,43.97,43.98,106863.0,38.3398,38.3572,38.331,38.3398,106863.0
2020-02-04 13:10:00,43.98,44.01,43.98,44.0,110134.0,38.3398,38.3659,38.3398,38.3572,110134.0
2020-02-04 13:15:00,44.0,44.0,43.95,44.0,230093.0,38.3572,38.3572,38.3136,38.3572,230093.0
2020-02-04 13:20:00,44.0,44.0,43.93,43.94,133345.0,38.3572,38.3572,38.2962,38.3049,133345.0
2020-02-04 13:25:00,43.94,43.95,43.91,43.94,71584.0,38.3049,38.3136,38.2787,38.3049,71584.0
2020-02-04 13:30:00,43.94,43.94,43.87,43.91,836646.0,38.3049,38.3049,38.2439,38.2787,836646.0
2020-02-04 13:35:00,43.91,43.98,43.9,43.97,122615.0,38.2787,38.3398,38.27,38.331,122615.0
2020-02-04 13:40:00,43.98,44.03,43.97,44.03,96745.0,38.3398,38.3833,38.331,38.3833,96745.0
2020-02-04 13:45:00,44.02,44.07,44.02,44.07,173968.0,38.3746,38.4182,38.3746,38.4182,173968.0
2020-02-04 13:50:00,44.07,44.08,44.03,44.04,140890.0,38.4182,38.4269,38.3833,38.3921,140890.0
2020-02-04 13:55:00,44.03,44.06,44.0,44.05,75877.0,38.3833,38.4095,38.3572,38.4008,75877.0
2020-02-04 14:00:00,44.05,44.06,44.0,44.02,73509.0,38.4008,38.4095,38.3572,38.3746,73509.0
2020-02-04 14:05:00,44.01,44.04,44.01,44.03,55797.0,38.3659,38.3921,38.3659,38.3833,55797.0
2020-02-04 14:10:00,44.03,44.14,44.03,44.13,157893.0,38.3833,38.4792,38.3833,38.4705,157893.0
2020-02-04 14:15:00,44.13,44.13,44.09,44.09,174079.0,38.4705,38.4705,38.4356,38.4356,174079.0
2020-02-04 14:20:00,44.1,44.18,44.09,44.12,193983.0,38.4444,38.5141,38.4356,38.4618,193983.0
2020-02-04 14:25:00,44.12,44.17,44.11,44.13,192040.0,38.4618,38.5054,38.4531,38.4705,192040.0
2020-02-04 14:30:00,44.13,44.26,44.12,44.26,323235.0,38.4705,38.5838,38.4618,38.5838,323235.0
2020-02-04 14:35:00,44.26,44.33,44.25,44.3,325418.0,38.5838,38.6449,38.5751,38.6187,325418.0
2020-02-04 14:40:00,44.3,44.4,44.3,44.38,290323.0,38.6187,38.7059,38.6187,38.6885,290323.0
2020-02-04 14:45:00,44.39,44.44,44.32,44.44,308430.0,38.6972,38.7408,38.6361,38.7408,308430.0
2020-02-04 14:50:00,44.43,44.51,44.43,44.51,705613.0,38.732,38.8018,38.732,38.8018,705613.0
2020-02-04 14:55:00,44.51,44.52,44.41,44.42,431479.0,38.8018,38.8105,38.7146,38.7233,431479.0
2020-02-04 15:00:00,44.42,44.51,44.39,44.45,292064.0,38.7233,38.8018,38.6972,38.7495,292064.0
2020-02-04 15:05:00,44.45,44.46,44.39,44.43,354034.0,38.7495,38.7582,38.6972,38.732,354034.0
2020-02-04 15:10:00,44.43,44.48,44.4,44.44,321865.0,38.732,38.7756,38.7059,38.7408,321865.0
2020-02-04 15:15:00,44.44,44.44,44.35,44.41,331954.0,38.7408,38.7408,38.6623,38.7146,331954.0
2020-02-04 15:20:00,44.41,44.5,44.4,44.45,329989.0,38.7146,38.7931,38.7059,38.7495,329989.0
2020-02-04 15:25:00,44.46,44.5,44.43,44.43,158783.0,38.7582,38.7931,38.732,38.732,158783.0
2020-02-04 15:30:00,44.44,44.46,44.37,44.41,401628.0,38.7408,38.7582,38.6797,38.7146,401628.0
2020-02-04 15:35:00,44.41,44.44,44.36,44.41,332991.0,38.7146,38.7408,38.671,38.7146,332991.0
2020-02-04 15:40:00,44.41,44.42,44.37,44.39,289914.0,38.7146,38.7233,38.6797,38.6972,289914.0
2020-02-04 15:45:00,44.39,44.43,44.33,44.34,471704.0,38.6972,38.732,38.6449,38.6536,471704.0
2020-02-04 15:50:00,44.34,44.39,44.31,44.31,966776.0,38.6536,38.6972,38.6274,38.6274,966776.0
2020-02-04 15:55:00,44.31,44.32,44.27,44.3,1450586.0,38.6274,38.6361,38.5926,38.6187,1450586.0
2020-02-05 09:30:00,44.65,45.03,44.65,44.72,782864.0,38.9238,39.2551,38.9238,38.9849,782864.0
2020-02-05 09:35:00,44.71,44.76,44.54,44.67,386425.0,38.9761,39.0197,38.8279,38.9413,386425.0
2020-02-05 09:40:00,44.67,44.82,44.6,44.77,359882.0,38.9413,39.072,38.8802,39.0284,359882.0
2020-02-05 09:45:00,44.77,44.87,44.76,44.81,175460.0,39.0284,39.1156,39.0197,39.0633,175460.0
2020-02-05 09:50:00,44.81,44.91,44.77,44.87,228761.0,39.0633,39.1505,39.0284,39.1156,228761.0
2020-02-05 09:55:00,44.88,44.98,44.83,44.85,356395.0,39.1243,39.2115,39.0807,39.0982,356395.0
2020-02-05 10:00:00,44.85,44.94,44.76,44.77,285213.0,39.0982,39.1766,39.0197,39.0284,285213.0
2020-02-05 10:05:00,44.77,44.89,44.76,44.88,157295.0,39.0284,39.133,39.0197,39.1243,157295.0
2020-02-05 10:10:00,44.89,44.94,44.83,44.89,158495.0,39.133,39.1766,39.0807,39.133,158495.0
2020-02-05 10:15:00,44.89,44.94,44.85,44.94,194848.0,39.133,39.1766,39.0982,39.1766,194848.0
2020-02-05 10:20:00,44.93,44.97,44.9,44.97,156318.0,39.1679,39.2028,39.1418,39.2028,156318.0
2020-02-05 10:25:00,44.97,44.97,44.76,44.87,327585.0,39.2028,39.2028,39.0197,39.1156,327585.0
2020-02-05 10:30:00,44.87,44.96,44.85,44.95,187684.0,39.1156,39.1941,39.0982,39.1854,187684.0
2020-02-05 10:35:00,44.95,44.97,44.89,44.97,230889.0,39.1854,39.2028,39.133,39.2028,230889.0
2020-02-05 10:40:00,44.97,45.09,44.96,45.09,215189.0,39.2028,39.3074,39.1941,39.3074,215189.0
2020-02-05 10:45:00,45.09,45.1,45.01,45.05,147926.0,39.3074,39.3161,39.2377,39.2725,147926.0
2020-02-05 10:50:00,45.05,45.07,44.98,45.02,322381.0,39.2725,39.29,39.2115,39.2464,322381.0
2020-02-05 10:55:00,45.02,45.06,44.96,44.97,276358.0,39.2464,39.2812,39.1941,39.2028,276358.0
2020-02-05 11:00:00,44.97,45.0,44.95,44.98,160153.0,39.2028,39.2289,39.1854,39.2115,160153.0
2020-02-05 11:05:00,44.98,45.02,44.98,45.02,220586.0,39.2115,39.2464,39.2115,39.2464,220586.0
2020-02-05 11:10:00,45.02,45.07,45.01,45.07,207968.0,39.2464,39.29,39.2377,39.29,207968.0
2020-02-05 11:15:00,45.06,45.07,45.03,45.06,152749.0,39.2812,39.29,39.2551,39.2812,152749.0
2020-02-05 11:20:00,45.06,45.1,45.05,45.08,185605.0,39.2812,39.3161,39.2725,39.2987,185605.0
2020-02-05 11:25:00,45.08,45.11,45.04,45.05,148371.0,39.2987,39.3248,39.2638,39.2725,148371.0
2020-02-05 11:30:00,45.05,45.09,45.01,45.04,195307.0,39.2725,39.3074,39.2377,39.2638,195307.0
2020-02-05 11:35:00,45.04,45.04,44.93,44.94,206036.0,39.2638,39.2638,39.1679,39.1766,206036.0
2020-02-05 11:40:00,44.94,45.0,44.91,45.0,170706.0,39.1766,39.2289,39.1505,39.2289,170706.0
2020-02-05 11:45:00,45.0,45.1,44.96,45.09,149693.0,39.2289,39.3161,39.1941,39.3074,149693.0
2020-02-05 11:50:00,45.09,45.12,45.06,45.08,161337.0,39.3074,39.3336,39.2812,39.2987,161337.0
2020-02-05 11:55:00,45.08,45.14,45.07,45.12,193419.0,39.2987,39.351,39.29,39.3336,193419.0
2020-02-05 12:00:00,45.1,45.11,45.0,45.02,151766.0,39.3161,39.3248,39.2289,39.2464,151766.0
2020-02-05 12:05:00,45.02,45.05,45.01,45.03,87727.0,39.2464,39.2725,39.2377,39.2551,87727.0
2020-02-05 12:10:00,45.03,45.07,45.01,45.02,86907.0,39.2551,39.29,39.2377,39.2464,86907.0
2020-02-05 12:15:00,45.02,45.05,45.0,45.02,52710.0,39.2464,39.2725,39.2289,39.2464,52710.0
2020-02-05 12:20:00,45.01,45.02,45.0,45.01,58642.0,39.2377,39.2464,39.2289,39.2377,58642.0
2020-02-05 12:25:00,45.0,45.01,44.95,44.95,87207.0,39.2289,39.2377,39.1854,39.1854,87207.0
2020-02-05 12:30:00,44.95,44.99,44.92,44.93,110285.0,39.1854,39.2202,39.1592,39.1679,110285.0
2020-02-05 12:35:00,44.93,44.93,44.87,44.9,93141.0,39.1679,39.1679,39.1156,39.1418,93141.0
2020-02-05 12:40:00,44.9,44.93,44.87,44.91,134222.0,39.1418,39.1679,39.1156,39.1505,134222.0
2020-02-05 12:45:00,44.91,44.91,44.9,44.91,50092.0,39.1505,39.1505,39.1418,39.1505,50092.0
2020-02-05 12:50:00,44.9,44.94,44.88,44.9,81893.0,39.1418,39.1766,39.1243,39.1418,81893.0
2020-02-05 12:55:00,44.9,44.92,44.86,44.91,83460.0,39.1418,39.1592,39.1069,39.1505,83460.0
2020-02-05 13:00:00,44.91,44.91,44.82,44.84,63137.0,39.1505,39.1505,39.072,39.0895,63137.0
2020-02-05 13:05:00,44.84,44.87,44.81,44.83,142054.0,39.0895,39.1156,39.0633,39.0807,142054.0
2020-02-05 13:10:00,44.83,44.87,44.8,44.81,104982.0,39.0807,39.1156,39.0546,39.0633,104982.0
2020-02-05 13:15:00,44.82,44.88,44.81,44.86,65553.0,39.072,39.1243,39.0633,39.1069,65553.0
2020-02-05 13:20:00,44.86,44.89,44.84,44.88,53139.0,39.1069,39.133,39.0895,39.1243,53139.0
2020-02-05 13:25:00,44.88,44.91,44.86,44.9,83795.0,39.1243,39.1505,39.1069,39.1418,83795.0
2020-02-05 13:30:00,44.9,44.93,44.89,44.91,84436.0,39.1418,39.1679,39.133,39.1505,84436.0
2020-02-05 13:35:00,44.93,44.95,44.9,44.94,89965.0,39.1679,39.1854,39.1418,39.1766,89965.0
2020-02-05 13:40:00,44.94,44.98,44.93,44.98,71997.0,39.1766,39.2115,39.1679,39.2115,71997.0
2020-02-05 13:45:00,44.98,45.0,44.95,44.97,109396.0,39.2115,39.2289,39.1854,39.2028,109396.0
2020-02-05 13:50:00,44.97,44.98,44.92,44.97,110066.0,39.2028,39.2115,39.1592,39.2028,110066.0
2020-02-05 13:55:00,44.97,44.99,44.95,44.97,98802.0,39.2028,39.2202,39.1854,39.2028,98802.0
2020-02-05 14:00:00,44.97,44.97,44.94,44.95,52954.0,39.2028,39.2028,39.1766,39.1854,52954.0
2020-02-05 14:05:00,44.95,44.97,44.93,44.96,261772.0,39.1854,39.2028,39.1679,39.1941,261772.0
2020-02-05 14:10:00,44.96,45.0,44.94,44.98,150843.0,39.1941,39.2289,39.1766,39.2115,150843.0
2020-02-05 14:15:00,44.98,45.0,44.96,44.97,232286.0,39.2115,39.2289,39.1941,39.2028,232286.0
2020-02-05 14:20:00,44.97,45.01,44.97,44.97,313382.0,39.2028,39.2377,39.2028,39.2028,313382.0
2020-02-05 14:25:00,44.97,44.98,44.9,44.9,109526.0,39.2028,39.2115,39.1418,39.1418,109526.0
2020-02-05 14:30:00,44.91,44.93,44.88,44.91,158745.0,39.1505,39.1679,39.1243,39.1505,158745.0
2020-02-05 14:35:00,44.91,44.92,44.89,44.91,94614.0,39.1505,39.1592,39.133,39.1505,94614.0
2020-02-05 14:40:00,44.91,44.92,44.88,44.89,113811.0,39.1505,39.1592,39.1243,39.133,113811.0
2020-02-05 14:45:00,44.89,44.9,44.81,44.82,159917.0,39.133,39.1418,39.0633,39.072,159917.0
2020-02-05 14:50:00,44.83,44.9,44.82,44.84,276089.0,39.0807,39.1418,39.072,39.0895,276089.0
2020-02-05 14:55:00,44.84,44.86,44.82,44.83,130337.0,39.0895,39.1069,39.072,39.0807,130337.0
2020-02-05 15:00:00,44.84,44.86,44.79,44.82,342705.0,39.0895,39.1069,39.0459,39.072,342705.0
2020-02-05 15:05:00,44.82,44.84,44.79,44.8,186875.0,39.072,39.0895,39.0459,39.0546,186875.0
2020-02-05 15:10:00,44.79,44.83,44.78,44.83,156505.0,39.0459,39.0807,39.0372,39.0807,156505.0
2020-02-05 15:15:00,44.84,44.86,44.78,44.8,247254.0,39.0895,39.1069,39.0372,39.0546,247254.0
2020-02-05 15:20:00,44.8,44.82,44.76,44.76,287621.0,39.0546,39.072,39.0197,39.0197,287621.0
2020-02-05 15:25:00,44.76,44.78,44.72,44.76,179624.0,39.0197,39.0372,38.9849,39.0197,179624.0
2020-02-05 15:30:00,44.76,44.76,44.7,44.71,213339.0,39.0197,39.0197,38.9674,38.9761,213339.0
2020-02-05 15:35:00,44.71,44.73,44.67,44.7,155173.0,38.9761,38.9936,38.9413,38.9674,155173.0
2020-02-05 15:40:00,44.69,44.76,44.68,44.71,220786.0,38.9587,39.0197,38.95,38.9761,220786.0
2020-02-05 15:45:00,44.71,44.72,44.65,44.66,359883.0,38.9761,38.9849,38.9238,38.9325,359883.0
2020-02-05 15:50:00,44.67,44.67,44.5,44.55,1007478.0,38.9413,38.9413,38.7931,38.8367,1007478.0
2020-02-05 15:55:00,44.55,44.6,44.48,44.59,1374543.0,38.8367,38.8802,38.7756,38.8715,1374543.0
2020-02-06 09:30:00,44.76,44.98,44.71,44.96,525121.0,39.0197,39.2115,38.9761,39.1941,525121.0
2020-02-06 09:35:00,44.96,45.06,44.82,44.91,209724.0,39.1941,39.2812,39.072,39.1505,209724.0
2020-02-06 09:40:00,44.91,44.93,44.81,44.93,188422.0,39.1505,39.1679,39.0633,39.1679,188422.0
2020-02-06 09:45:00,44.93,44.94,44.81,44.86,125746.0,39.1679,39.1766,39.0633,39.1069,125746.0
2020-02-06 09:50:00,44.86,44.91,44.8,44.89,141746.0,39.1069,39.1505,39.0546,39.133,141746.0
2020-02-06 09:55:00,44.9,44.96,44.87,44.94,146411.0,39.1418,39.1941,39.1156,39.1766,146411.0
2020-02-06 10:00:00,44.93,44.94,44.87,44.92,138746.0,39.1679,39.1766,39.1156,39.1592,138746.0
2020-02-06 10:05:00,44.93,44.98,44.65,44.65,474603.0,39.1679,39.2115,38.9238,38.9238,474603.0
2020-02-06 10:10:00,44.64,44.7,44.29,44.67,730822.0,38.9151,38.9674,38.61,38.9413,730822.0
2020-02-06 10:15:00,44.67,44.7,44.59,44.59,181662.0,38.9413,38.9674,38.8715,38.8715,181662.0
2020-02-06 10:20:00,44.59,44.62,44.49,44.53,132087.0,38.8715,38.8977,38.7843,38.8192,132087.0
2020-02-06 10:25:00,44.54,44.61,44.51,44.51,114175.0,38.8279,38.889,38.8018,38.8018,114175.0
2020-02-06 10:30:00,44.51,44.53,44.43,44.45,139848.0,38.8018,38.8192,38.732,38.7495,139848.0
2020-02-06 10:35:00,44.45,44.47,44.37,44.44,135891.0,38.7495,38.7669,38.6797,38.7408,135891.0
2020-02-06 10:40:00,44.44,44.5,44.43,44.48,90221.0,38.7408,38.7931,38.732,38.7756,90221.0
2020-02-06 10:45:00,44.47,44.56,44.45,44.54,390346.0,38.7669,38.8454,38.7495,38.8279,390346.0
2020-02-06 10:50:00,44.54,44.57,44.48,44.49,268640.0,38.8279,38.8541,38.7756,38.7843,268640.0
2020-02-06 10:55:00,44.49,44.57,44.49,44.55,54160.0,38.7843,38.8541,38.7843,38.8367,54160.0
2020-02-06 11:00:00,44.54,44.58,44.53,44.53,79990.0,38.8279,38.8628,38.8192,38.8192,79990.0
2020-02-06 11:05:00,44.53,44.55,44.5,44.53,110191.0,38.8192,38.8367,38.7931,38.8192,110191.0
2020-02-06 11:10:00,44.53,44.54,44.49,44.52,141257.0,38.8192,38.8279,38.7843,38.8105,141257.0
2020-02-06 11:15:00,44.53,44.54,44.42,44.43,151988.0,38.8192,38.8279,38.7233,38.732,151988.0
2020-02-06 11:20:00,44.43,44.45,44.4,44.4,116370.0,38.732,38.7495,38.7059,38.7059,116370.0
2020-02-06 11:25:00,44.4,44.45,44.37,44.43,94996.0,38.7059,38.7495,38.6797,38.732,94996.0
2020-02-06 11:30:00,44.42,44.5,44.38,44.5,129148.0,38.7233,38.7931,38.6885,38.7931,129148.0
2020-02-06 11:35:00,44.49,44.54,44.46,44.52,95701.0,38.7843,38.8279,38.7582,38.8105,95701.0
2020-02-06 11:40:00,44.53,44.56,44.52,44.54,44782.0,38.8192,38.8454,38.8105,38.8279,44782.0
2020-02-06 11:45:00,44.54,44.58,44.53,44.57,74305.0,38.8279,38.8628,38.8192,38.8541,74305.0
2020-02-06 11:50:00,44.57,44.58,44.53,44.58,84330.0,38.8541,38.8628,38.8192,38.8628,84330.0
2020-02-06 11:55:00,44.58,44.58,44.51,44.53,116673.0,38.8628,38.8628,38.8018,38.8192,116673.0
2020-02-06 12:00:00,44.52,44.58,44.51,44.55,82097.0,38.8105,38.8628,38.8018,38.8367,82097.0
2020-02-06 12:05:00,44.55,44.62,44.54,44.62,59200.0,38.8367,38.8977,38.8279,38.8977,59200.0
2020-02-06 12:10:00,44.62,44.64,44.58,44.62,60731.0,38.8977,38.9151,38.8628,38.8977,60731.0
2020-02-06 12:15:00,44.63,44.67,44.62,44.66,51561.0,38.9064,38.9413,38.8977,38.9325,51561.0
2020-02-06 12:20:00,44.66,44.69,44.66,44.68,72938.0,38.9325,38.9587,38.9325,38.95,72938.0
2020-02-06 12:25:00,44.69,44.69,44.64,44.68,70068.0,38.9587,38.9587,38.9151,38.95,70068.0
2020-02-06 12:30:00,44.68,44.69,44.66,44.67,33284.0,38.95,38.9587,38.9325,38.9413,33284.0
2020-02-06 12:35:00,44.67,44.67,44.64,44.66,82913.0,38.9413,38.9413,38.9151,38.9325,82913.0
2020-02-06 12:40:00,44.66,44.68,44.64,44.66,64316.0,38.9325,38.95,38.9151,38.9325,64316.0
2020-02-06 12:45:00,44.65,44.66,44.62,44.65,30331.0,38.9238,38.9325,38.8977,38.9238,30331.0
2020-02-06 12:50:00,44.65,44.67,44.63,44.65,38540.0,38.9238,38.9413,38.9064,38.9238,38540.0
2020-02-06 12:55:00,44.66,44.66,44.63,44.63,25437.0,38.9325,38.9325,38.9064,38.9064,25437.0
2020-02-06 13:00:00,44.63,44.66,44.63,44.66,75949.0,38.9064,38.9325,38.9064,38.9325,75949.0
2020-02-06 13:05:00,44.66,44.7,44.64,44.66,46335.0,38.9325,38.9674,38.9151,38.9325,46335.0
2020-02-06 13:10:00,44.66,44.67,44.63,44.63,42696.0,38.9325,38.9413,38.9064,38.9064,42696.0
2020-02-06 13:15:00,44.64,44.66,44.63,44.66,73447.0,38.9151,38.9325,38.9064,38.9325,73447.0
2020-02-06 13:20:00,44.66,44.66,44.63,44.65,43581.0,38.9325,38.9325,38.9064,38.9238,43581.0
2020-02-06 13:25:00,44.66,44.67,44.64,44.66,45935.0,38.9325,38.9413,38.9151,38.9325,45935.0
2020-02-06 13:30:00,44.66,44.7,44.65,44.69,96291.0,38.9325,38.9674,38.9238,38.9587,96291.0
2020-02-06 13:35:00,44.68,44.68,44.65,44.66,80611.0,38.95,38.95,38.9238,38.9325,80611.0
2020-02-06 13:40:00,44.65,44.66,44.63,44.64,122981.0,38.9238,38.9325,38.9064,38.9151,122981.0
2020-02-06 13:45:00,44.64,44.65,44.63,44.64,40773.0,38.9151,38.9238,38.9064,38.9151,40773.0
2020-02-06 13:50:00,44.64,44.65,44.6,44.6,68870.0,38.9151,38.9238,38.8802,38.8802,68870.0
2020-02-06 13:55:00,44.61,44.62,44.6,44.62,53801.0,38.889,38.8977,38.8802,38.8977,53801.0
2020-02-06 14:00:00,44.62,44.62,44.58,44.62,454770.0,38.8977,38.8977,38.8628,38.8977,454770.0
2020-02-06 14:05:00,44.61,44.76,44.61,44.73,146421.0,38.889,39.0197,38.889,38.9936,146421.0
2020-02-06 14:10:00,44.74,44.74,44.69,44.72,72273.0,39.0023,39.0023,38.9587,38.9849,72273.0
2020-02-06 14:15:00,44.73,44.73,44.7,44.72,72523.0,38.9936,38.9936,38.9674,38.9849,72523.0
2020-02-06 14:20:00,44.72,44.72,44.68,44.7,99074.0,38.9849,38.9849,38.95,38.9674,99074.0
2020-02-06 14:25:00,44.7,44.72,44.68,44.72,41197.0,38.9674,38.9849,38.95,38.9849,41197.0
2020-02-06 14:30:00,44.72,44.74,44.68,44.69,43503.0,38.9849,39.0023,38.95,38.9587,43503.0
2020-02-06 14:35:00,44.69,44.71,44.67,44.68,71568.0,38.9587,38.9761,38.9413,38.95,71568.0
2020-02-06 14:40:00,44.68,44.7,44.66,44.67,43175.0,38.95,38.9674,38.9325,38.9413,43175.0
2020-02-06 14:45:00,44.66,44.67,44.62,44.67,61171.0,38.9325,38.9413,38.8977,38.9413,61171.0
2020-02-06 14:50:00,44.67,44.68,44.64,44.66,49391.0,38.9413,38.95,38.9151,38.9325,49391.0
2020-02-06 14:55:00,44.66,44.67,44.66,44.66,49493.0,38.9325,38.9413,38.9325,38.9325,49493.0
2020-02-06 15:00:00,44.66,44.69,44.65,44.69,71867.0,38.9325,38.9587,38.9238,38.9587,71867.0
2020-02-06 15:05:00,44.7,44.71,44.68,44.69,114438.0,38.9674,38.9761,38.95,38.9587,114438.0
2020-02-06 15:10:00,44.69,44.69,44.64,44.65,84885.0,38.9587,38.9587,38.9151,38.9238,84885.0
2020-02-06 15:15:00,44.65,44.65,44.6,44.61,95487.0,38.9238,38.9238,38.8802,38.889,95487.0
2020-02-06 15:20:00,44.61,44.63,44.57,44.58,236789.0,38.889,38.9064,38.8541,38.8628,236789.0
2020-02-06 15:25:00,44.58,44.58,44.54,44.57,201655.0,38.8628,38.8628,38.8279,38.8541,201655.0
2020-02-06 15:30:00,44.57,44.6,44.56,44.59,87128.0,38.8541,38.8802,38.8454,38.8715,87128.0
2020-02-06 15:35:00,44.58,44.59,44.56,44.59,82907.0,38.8628,38.8715,38.8454,38.8715,82907.0
2020-02-06 15:40:00,44.59,44.59,44.55,44.55,107825.0,38.8715,38.8715,38.8367,38.8367,107825.0
2020-02-06 15:45:00,44.56,44.57,44.51,44.55,251008.0,38.8454,38.8541,38.8018,38.8367,251008.0
2020-02-06 15:50:00,44.55,44.6,44.53,44.6,331234.0,38.8367,38.8802,38.8192,38.8802,331234.0
2020-02-06 15:55:00,44.6,44.61,44.57,44.59,462945.0,38.8802,38.889,38.8541,38.8715,462945.0
2020-02-07 09:30:00,44.53,44.54,44.27,44.41,286322.0,38.8192,38.8279,38.5926,38.7146,286322.0
2020-02-07 09:35:00,44.42,44.58,44.36,44.49,149861.0,38.7233,38.8628,38.671,38.7843,149861.0
2020-02-07 09:40:00,44.49,44.56,44.49,44.55,85829.0,38.7843,38.8454,38.7843,38.8367,85829.0
2020-02-07 09:45:00,44.54,44.57,44.48,44.55,104784.0,38.8279,38.8541,38.7756,38.8367,104784.0
2020-02-07 09:50:00,44.55,44.69,44.54,44.68,116926.0,38.8367,38.9587,38.8279,38.95,116926.0
2020-02-07 09:55:00,44.69,44.7,44.53,44.54,99484.0,38.9587,38.9674,38.8192,38.8279,99484.0
2020-02-07 10:00:00,44.54,44.57,44.51,44.57,114257.0,38.8279,38.8541,38.8018,38.8541,114257.0
2020-02-07 10:05:00,44.57,44.7,44.56,44.69,179870.0,38.8541,38.9674,38.8454,38.9587,179870.0
2020-02-07 10:10:00,44.68,44.75,44.67,44.72,189530.0,38.95,39.011,38.9413,38.9849,189530.0
2020-02-07 10:15:00,44.71,44.75,44.68,44.73,76652.0,38.9761,39.011,38.95,38.9936,76652.0
2020-02-07 10:20:00,44.73,44.8,44.72,44.76,117068.0,38.9936,39.0546,38.9849,39.0197,117068.0
2020-02-07 10:25:00,44.76,44.78,44.74,44.78,79492.0,39.0197,39.0372,39.0023,39.0372,79492.0
2020-02-07 10:30:00,44.78,44.8,44.75,44.76,74377.0,39.0372,39.0546,39.011,39.0197,74377.0
2020-02-07 10:35:00,44.77,44.77,44.71,44.75,113843.0,39.0284,39.0284,38.9761,39.011,113843.0
2020-02-07 10:40:00,44.75,44.79,44.72,44.78,117306.0,39.011,39.0459,38.9849,39.0372,117306.0
2020-02-07 10:45:00,44.78,44.81,44.76,44.8,226810.0,39.0372,39.0633,39.0197,39.0546,226810.0
2020-02-07 10:50:00,44.81,44.82,44.77,44.77,134194.0,39.0633,39.072,39.0284,39.0284,134194.0
2020-02-07 10:55:00,44.78,44.8,44.71,44.72,116746.0,39.0372,39.0546,38.9761,38.9849,116746.0
2020-02-07 11:00:00,44.72,44.75,44.71,44.75,96706.0,38.9849,39.011,38.9761,39.011,96706.0
2020-02-07 11:05:00,44.75,44.78,44.71,44.72,84309.0,39.011,39.0372,38.9761,38.9849,84309.0
2020-02-07 11:10:00,44.71,44.74,44.69,44.73,71700.0,38.9761,39.0023,38.9587,38.9936,71700.0
2020-02-07 11:15:00,44.73,44.74,44.7,44.74,59953.0,38.9936,39.0023,38.9674,39.0023,59953.0
2020-02-07 11:20:00,44.74,44.77,44.74,44.77,44432.0,39.0023,39.0284,39.0023,39.0284,44432.0
2020-02-07 11:25:00,44.77,44.77,44.67,44.68,79395.0,39.0284,39.0284,38.9413,38.95,79395.0
2020-02-07 11:30:00,44.69,44.73,44.66,44.7,123304.0,38.9587,38.9936,38.9325,38.9674,123304.0
2020-02-07 11:35:00,44.71,44.71,44.68,44.68,74672.0,38.9761,38.9761,38.95,38.95,74672.0
2020-02-07 11:40:00,44.68,44.69,44.66,44.67,70145.0,38.95,38.9587,38.9325,38.9413,70145.0
2020-02-07 11:45:00,44.66,44.67,44.63,44.65,59676.0,38.9325,38.9413,38.9064,38.9238,59676.0
2020-02-07 11:50:00,44.65,44.69,44.63,44.68,59141.0,38.9238,38.9587,38.9064,38.95,59141.0
2020-02-07 11:55:00,44.67,44.69,44.67,44.69,138188.0,38.9413,38.9587,38.9413,38.9587,138188.0
2020-02-07 12:00:00,44.69,44.72,44.68,44.71,83649.0,38.9587,38.9849,38.95,38.9761,83649.0
2020-02-07 12:05:00,44.7,44.72,44.69,44.69,37198.0,38.9674,38.9849,38.9587,38.9587,37198.0
2020-02-07 12:10:00,44.7,44.7,44.67,44.68,57582.0,38.9674,38.9674,38.9413,38.95,57582.0
2020-02-07 12:15:00,44.68,44.71,44.67,44.69,49472.0,38.95,38.9761,38.9413,38.9587,49472.0
2020-02-07 12:20:00,44.69,44.7,44.66,44.67,34914.0,38.9587,38.9674,38.9325,38.9413,34914.0
2020-02-07 12:25:00,44.67,44.67,44.63,44.66,54754.0,38.9413,38.9413,38.9064,38.9325,54754.0
2020-02-07 12:30:00,44.65,44.66,44.61,44.63,66497.0,38.9238,38.9325,38.889,38.9064,66497.0
2020-02-07 12:35:00,44.63,44.65,44.61,44.63,78159.0,38.9064,38.9238,38.889,38.9064,78159.0
2020-02-07 12:40:00,44.64,44.65,44.6,44.62,33313.0,38.9151,38.9238,38.8802,38.8977,33313.0
2020-02-07 12:45:00,44.62,44.63,44.6,44.62,29060.0,38.8977,38.9064,38.8802,38.8977,29060.0
2020-02-07 12:50:00,44.62,44.62,44.6,44.62,21556.0,38.8977,38.8977,38.8802,38.8977,21556.0
2020-02-07 12:55:00,44.62,44.63,44.6,44.61,95577.0,38.8977,38.9064,38.8802,38.889,95577.0
2020-02-07 13:00:00,44.62,44.64,44.6,44.64,42429.0,38.8977,38.9151,38.8802,38.9151,42429.0
2020-02-07 13:05:00,44.64,44.66,44.63,44.65,50051.0,38.9151,38.9325,38.9064,38.9238,50051.0
2020-02-07 13:10:00,44.65,44.66,44.64,44.65,39341.0,38.9238,38.9325,38.9151,38.9238,39341.0
2020-02-07 13:15:00,44.65,44.69,44.64,44.68,59813.0,38.9238,38.9587,38.9151,38.95,59813.0
2020-02-07 13:20:00,44.68,44.71,44.66,44.7,146716.0,38.95,38.9761,38.9325,38.9674,146716.0
2020-02-07 13:25:00,44.71,44.71,44.68,44.69,44130.0,38.9761,38.9761,38.95,38.9587,44130.0
2020-02-07 13:30:00,44.68,44.69,44.61,44.64,138868.0,38.95,38.9587,38.889,38.9151,138868.0
2020-02-07 13:35:00,44.64,44.69,44.63,44.64,132358.0,38.9151,38.9587,38.9064,38.9151,132358.0
2020-02-07 13:40:00,44.65,44.66,44.63,44.64,56490.0,38.9238,38.9325,38.9064,38.9151,56490.0
2020-02-07 13:45:00,44.64,44.64,44.63,44.64,68387.0,38.9151,38.9151,38.9064,38.9151,68387.0
2020-02-07 13:50:00,44.64,44.65,44.61,44.63,148577.0,38.9151,38.9238,38.889,38.9064,148577.0
2020-02-07 13:55:00,44.63,44.65,44.54,44.55,117342.0,38.9064,38.9238,38.8279,38.8367,117342.0
2020-02-07 14:00:00,44.55,44.57,44.52,44.53,194464.0,38.8367,38.8541,38.8105,38.8192,194464.0
2020-02-07 14:05:00,44.53,44.57,44.52,44.54,122935.0,38.8192,38.8541,38.8105,38.8279,122935.0
2020-02-07 14:10:00,44.54,44.56,44.52,44.55,85224.0,38.8279,38.8454,38.8105,38.8367,85224.0
2020-02-07 14:15:00,44.55,44.62,44.54,44.6,199308.0,38.8367,38.8977,38.8279,38.8802,199308.0
2020-02-07 14:20:00,44.6,44.65,44.6,44.62,146104.0,38.8802,38.9238,38.8802,38.8977,146104.0
2020-02-07 14:25:00,44.62,44.64,44.61,44.64,102027.0,38.8977,38.9151,38.889,38.9151,102027.0
2020-02-07 14:30:00,44.64,44.69,44.63,44.68,133731.0,38.9151,38.9587,38.9064,38.95,133731.0
2020-02-07 14:35:00,44.68,44.72,44.67,44.69,120894.0,38.95,38.9849,38.9413,38.9587,120894.0
2020-02-07 14:40:00,44.69,44.73,44.67,44.73,91593.0,38.9587,38.9936,38.9413,38.9936,91593.0
2020-02-07 14:45:00,44.73,44.73,44.71,44.73,79283.0,38.9936,38.9936,38.9761,38.9936,79283.0
2020-02-07 14:50:00,44.73,44.74,44.7,44.73,183756.0,38.9936,39.0023,38.9674,38.9936,183756.0
2020-02-07 14:55:00,44.74,44.78,44.73,44.76,127016.0,39.0023,39.0372,38.9936,39.0197,127016.0
2020-02-07 15:00:00,44.77,44.77,44.73,44.73,94481.0,39.0284,39.0284,38.9936,38.9936,94481.0
2020-02-07 15:05:00,44.73,44.74,44.71,44.72,90181.0,38.9936,39.0023,38.9761,38.9849,90181.0
2020-02-07 15:10:00,44.73,44.77,44.71,44.77,179833.0,38.9936,39.0284,38.9761,39.0284,179833.0
2020-02-07 15:15:00,44.77,44.77,44.76,44.76,76130.0,39.0284,39.0284,39.0197,39.0197,76130.0
2020-02-07 15:20:00,44.77,44.79,44.76,44.77,149121.0,39.0284,39.0459,39.0197,39.0284,149121.0
2020-02-07 15:25:00,44.77,44.8,44.76,44.78,76622.0,39.0284,39.0546,39.0197,39.0372,76622.0
2020-02-07 15:30:00,44.78,44.82,44.77,44.8,129192.0,39.0372,39.072,39.0284,39.0546,129192.0
2020-02-07 15:35:00,44.8,44.81,44.76,44.8,153168.0,39.0546,39.0633,39.0197,39.0546,153168.0
2020-02-07 15:40:00,44.8,44.82,44.79,44.82,128808.0,39.0546,39.072,39.0459,39.072,128808.0
2020-02-07 15:45:00,44.81,44.82,44.76,44.82,226339.0,39.0633,39.072,39.0197,39.072,226339.0
2020-02-07 15:50:00,44.82,44.85,44.73,44.74,376924.0,39.072,39.0982,38.9936,39.0023,376924.0
2020-02-07 15:55:00,44.73,44.78,44.72,44.74,559429.0,38.9936,39.0372,38.9849,39.0023,559429.0
2020-02-10 09:30:00,44.62,44.74,44.52,44.53,299302.0,38.8977,39.0023,38.8105,38.8192,299302.0
2020-02-10 09:35:00,44.53,44.63,44.53,44.55,110219.0,38.8192,38.9064,38.8192,38.8367,110219.0
2020-02-10 09:40:00,44.56,44.58,44.49,44.54,161822.0,38.8454,38.8628,38.7843,38.8279,161822.0
2020-02-10 09:45:00,44.55,44.55,44.45,44.51,205038.0,38.8367,38.8367,38.7495,38.8018,205038.0
2020-02-10 09:50:00,44.51,44.59,44.5,44.58,95926.0,38.8018,38.8715,38.7931,38.8628,95926.0
2020-02-10 09:55:00,44.58,44.61,44.49,44.51,77311.0,38.8628,38.889,38.7843,38.8018,77311.0
2020-02-10 10:00:00,44.51,44.55,44.49,44.54,66450.0,38.8018,38.8367,38.7843,38.8279,66450.0
2020-02-10 10:05:00,44.54,44.58,44.53,44.57,104247.0,38.8279,38.8628,38.8192,38.8541,104247.0
2020-02-10 10:10:00,44.57,44.59,44.49,44.5,106555.0,38.8541,38.8715,38.7843,38.7931,106555.0
2020-02-10 10:15:00,44.49,44.51,44.43,44.44,101631.0,38.7843,38.8018,38.732,38.7408,101631.0
2020-02-10 10:20:00,44.43,44.47,44.35,44.36,113838.0,38.732,38.7669,38.6623,38.671,113838.0
2020-02-10 10:25:00,44.36,44.39,44.35,44.38,133804.0,38.671,38.6972,38.6623,38.6885,133804.0
2020-02-10 10:30:00,44.38,44.4,44.35,44.37,63229.0,38.6885,38.7059,38.6623,38.6797,63229.0
2020-02-10 10:35:00,44.37,44.37,44.31,44.35,93613.0,38.6797,38.6797,38.6274,38.6623,93613.0
2020-02-10 10:40:00,44.36,44.36,44.29,44.3,68519.0,38.671,38.671,38.61,38.6187,68519.0
2020-02-10 10:45:00,44.3,44.34,44.3,44.32,158017.0,38.6187,38.6536,38.6187,38.6361,158017.0
2020-02-10 10:50:00,44.32,44.34,44.26,44.33,131076.0,38.6361,38.6536,38.5838,38.6449,131076.0
2020-02-10 10:55:00,44.32,44.41,44.32,44.4,97842.0,38.6361,38.7146,38.6361,38.7059,97842.0
2020-02-10 11:00:00,44.4,44.41,44.37,44.39,51053.0,38.7059,38.7146,38.6797,38.6972,51053.0
2020-02-10 11:05:00,44.39,44.39,44.35,44.38,140851.0,38.6972,38.6972,38.6623,38.6885,140851.0
2020-02-10 11:10:00,44.38,44.4,44.34,44.36,37444.0,38.6885,38.7059,38.6536,38.671,37444.0
2020-02-10 11:15:00,44.36,44.4,44.35,44.39,42520.0,38.671,38.7059,38.6623,38.6972,42520.0
2020-02-10 11:20:00,44.39,44.41,44.35,44.37,45470.0,38.6972,38.7146,38.6623,38.6797,45470.0
2020-02-10 11:25:00,44.38,44.4,44.35,44.36,44147.0,38.6885,38.7059,38.6623,38.671,44147.0
2020-02-10 11:30:00,44.37,44.39,44.35,44.35,57341.0,38.6797,38.6972,38.6623,38.6623,57341.0
2020-02-10 11:35:00,44.34,44.37,44.33,44.36,46481.0,38.6536,38.6797,38.6449,38.671,46481.0
2020-02-10 11:40:00,44.36,44.38,44.33,44.34,84397.0,38.671,38.6885,38.6449,38.6536,84397.0
2020-02-10 11:45:00,44.34,44.42,44.33,44.41,72666.0,38.6536,38.7233,38.6449,38.7146,72666.0
2020-02-10 11:50:00,44.41,44.45,44.4,44.44,94033.0,38.7146,38.7495,38.7059,38.7408,94033.0
2020-02-10 11:55:00,44.44,44.48,44.43,44.45,46775.0,38.7408,38.7756,38.732,38.7495,46775.0
2020-02-10 12:00:00,44.44,44.45,44.4,44.41,48786.0,38.7408,38.7495,38.7059,38.7146,48786.0
2020-02-10 12:05:00,44.41,44.43,44.39,44.41,33118.0,38.7146,38.732,38.6972,38.7146,33118.0
2020-02-10 12:10:00,44.42,44.42,44.39,44.41,40482.0,38.7233,38.7233,38.6972,38.7146,40482.0
2020-02-10 12:15:00,44.4,44.42,44.38,44.4,45396.0,38.7059,38.7233,38.6885,38.7059,45396.0
2020-02-10 12:20:00,44.4,44.43,44.39,44.42,59101.0,38.7059,38.732,38.6972,38.7233,59101.0
2020-02-10 12:25:00,44.43,44.47,44.42,44.47,53457.0,38.732,38.7669,38.7233,38.7669,53457.0
2020-02-10 12:30:00,44.47,44.49,44.44,44.44,60514.0,38.7669,38.7843,38.7408,38.7408,60514.0
2020-02-10 12:35:00,44.44,44.44,44.4,44.42,36525.0,38.7408,38.7408,38.7059,38.7233,36525.0
2020-02-10 12:40:00,44.43,44.45,44.4,44.42,34662.0,38.732,38.7495,38.7059,38.7233,34662.0
2020-02-10 12:45:00,44.43,44.45,44.42,44.43,30235.0,38.732,38.7495,38.7233,38.732,30235.0
2020-02-10 12:50:00,44.43,44.44,44.38,44.4,46714.0,38.732,38.7408,38.6885,38.7059,46714.0
2020-02-10 12:55:00,44.4,44.42,44.4,44.4,32503.0,38.7059,38.7233,38.7059,38.7059,32503.0
2020-02-10 13:00:00,44.41,44.43,44.4,44.42,31793.0,38.7146,38.732,38.7059,38.7233,31793.0
2020-02-10 13:05:00,44.42,44.43,44.39,44.41,31270.0,38.7233,38.732,38.6972,38.7146,31270.0
2020-02-10 13:10:00,44.41,44.43,44.4,44.43,23626.0,38.7146,38.732,38.7059,38.732,23626.0
2020-02-10 13:15:00,44.43,44.44,44.4,44.42,30202.0,38.732,38.7408,38.7059,38.7233,30202.0
2020-02-10 13:20:00,44.42,44.46,44.42,44.46,27609.0,38.7233,38.7582,38.7233,38.7582,27609.0
2020-02-10 13:25:00,44.45,44.46,44.44,44.45,16851.0,38.7495,38.7582,38.7408,38.7495,16851.0
2020-02-10 13:30:00,44.44,44.48,44.44,44.47,147444.0,38.7408,38.7756,38.7408,38.7669,147444.0
2020-02-10 13:35:00,44.47,44.47,44.44,44.46,31263.0,38.7669,38.7669,38.7408,38.7582,31263.0
2020-02-10 13:40:00,44.46,44.48,44.44,44.47,45706.0,38.7582,38.7756,38.7408,38.7669,45706.0
2020-02-10 13:45:00,44.47,44.49,44.46,44.48,49437.0,38.7669,38.7843,38.7582,38.7756,49437.0
2020-02-10 13:50:00,44.48,44.52,44.48,44.49,74793.0,38.7756,38.8105,38.7756,38.7843,74793.0
2020-02-10 13:55:00,44.49,44.55,44.49,44.54,62365.0,38.7843,38.8367,38.7843,38.8279,62365.0
2020-02-10 14:00:00,44.55,44.55,44.51,44.53,45967.0,38.8367,38.8367,38.8018,38.8192,45967.0
2020-02-10 14:05:00,44.53,44.53,44.48,44.49,37722.0,38.8192,38.8192,38.7756,38.7843,37722.0
2020-02-10 14:10:00,44.5,44.5,44.43,44.45,44710.0,38.7931,38.7931,38.732,38.7495,44710.0
2020-02-10 14:15:00,44.45,44.46,44.42,44.45,55121.0,38.7495,38.7582,38.7233,38.7495,55121.0
2020-02-10 14:20:00,44.44,44.46,44.44,44.45,28599.0,38.7408,38.7582,38.7408,38.7495,28599.0
2020-02-10 14:25:00,44.45,44.48,44.44,44.45,44224.0,38.7495,38.7756,38.7408,38.7495,44224.0
2020-02-10 14:30:00,44.45,44.46,44.42,44.44,40988.0,38.7495,38.7582,38.7233,38.7408,40988.0
2020-02-10 14:35:00,44.43,44.44,44.39,44.4,61636.0,38.732,38.7408,38.6972,38.7059,61636.0
2020-02-10 14:40:00,44.41,44.41,44.39,44.4,56262.0,38.7146,38.7146,38.6972,38.7059,56262.0
2020-02-10 14:45:00,44.4,44.46,44.4,44.45,50075.0,38.7059,38.7582,38.7059,38.7495,50075.0
2020-02-10 14:50:00,44.45,44.5,44.44,44.5,79194.0,38.7495,38.7931,38.7408,38.7931,79194.0
2020-02-10 14:55:00,44.5,44.52,44.49,44.5,49669.0,38.7931,38.8105,38.7843,38.7931,49669.0
2020-02-10 15:00:00,44.51,44.53,44.5,44.52,39947.0,38.8018,38.8192,38.7931,38.8105,39947.0
2020-02-10 15:05:00,44.51,44.58,44.51,44.57,69653.0,38.8018,38.8628,38.8018,38.8541,69653.0
2020-02-10 15:10:00,44.57,44.6,44.56,44.57,86480.0,38.8541,38.8802,38.8454,38.8541,86480.0
2020-02-10 15:15:00,44.58,44.59,44.54,44.55,159430.0,38.8628,38.8715,38.8279,38.8367,159430.0
2020-02-10 15:20:00,44.55,44.56,44.53,44.54,102859.0,38.8367,38.8454,38.8192,38.8279,102859.0
2020-02-10 15:25:00,44.54,44.54,44.5,44.52,62603.0,38.8279,38.8279,38.7931,38.8105,62603.0
2020-02-10 15:30:00,44.52,44.54,44.48,44.53,203045.0,38.8105,38.8279,38.7756,38.8192,203045.0
2020-02-10 15:35:00,44.52,44.56,44.52,44.54,118754.0,38.8105,38.8454,38.8105,38.8279,118754.0
2020-02-10 15:40:00,44.54,44.57,44.53,44.55,129318.0,38.8279,38.8541,38.8192,38.8367,129318.0
2020-02-10 15:45:00,44.55,44.56,44.52,44.53,154789.0,38.8367,38.8454,38.8105,38.8192,154789.0
2020-02-10 15:50:00,44.54,44.64,44.52,44.62,490519.0,38.8279,38.9151,38.8105,38.8977,490519.0
2020-02-10 15:55:00,44.62,44.68,44.6,44.66,776696.0,38.8977,38.95,38.8802,38.9325,776696.0
2020-02-11 09:30:00,44.82,44.85,44.46,44.56,416613.0,39.072,39.0982,38.7582,38.8454,416613.0
2020-02-11 09:35:00,44.56,44.68,44.46,44.61,220917.0,38.8454,38.95,38.7582,38.889,220917.0
2020-02-11 09:40:00,44.59,44.6,44.47,44.52,176323.0,38.8715,38.8802,38.7669,38.8105,176323.0
2020-02-11 09:45:00,44.53,44.55,44.48,44.54,139078.0,38.8192,38.8367,38.7756,38.8279,139078.0
2020-02-11 09:50:00,44.54,44.58,44.47,44.5,169592.0,38.8279,38.8628,38.7669,38.7931,169592.0
2020-02-11 09:55:00,44.49,44.5,44.41,44.42,134380.0,38.7843,38.7931,38.7146,38.7233,134380.0
2020-02-11 10:00:00,44.42,44.48,44.37,44.48,196219.0,38.7233,38.7756,38.6797,38.7756,196219.0
2020-02-11 10:05:00,44.48,44.48,44.36,44.41,150287.0,38.7756,38.7756,38.671,38.7146,150287.0
2020-02-11 10:10:00,44.41,44.45,44.39,44.43,122693.0,38.7146,38.7495,38.6972,38.732,122693.0
2020-02-11 10:15:00,44.43,44.49,44.39,44.48,119866.0,38.732,38.7843,38.6972,38.7756,119866.0
2020-02-11 10:20:00,44.48,44.54,44.47,44.52,101437.0,38.7756,38.8279,38.7669,38.8105,101437.0
2020-02-11 10:25:00,44.52,44.57,44.5,44.56,80661.0,38.8105,38.8541,38.7931,38.8454,80661.0
2020-02-11 10:30:00,44.57,44.57,44.52,44.55,77970.0,38.8541,38.8541,38.8105,38.8367,77970.0
2020-02-11 10:35:00,44.55,44.57,44.53,44.54,79129.0,38.8367,38.8541,38.8192,38.8279,79129.0
2020-02-11 10:40:00,44.55,44.58,44.54,44.57,109068.0,38.8367,38.8628,38.8279,38.8541,109068.0
2020-02-11 10:45:00,44.57,44.62,44.57,44.57,109417.0,38.8541,38.8977,38.8541,38.8541,109417.0
2020-02-11 10:50:00,44.57,44.63,44.57,44.59,75671.0,38.8541,38.9064,38.8541,38.8715,75671.0
2020-02-11 10:55:00,44.58,44.6,44.56,44.59,100010.0,38.8628,38.8802,38.8454,38.8715,100010.0
2020-02-11 11:00:00,44.59,44.6,44.56,44.58,55284.0,38.8715,38.8802,38.8454,38.8628,55284.0
2020-02-11 11:05:00,44.59,44.6,44.55,44.55,70093.0,38.8715,38.8802,38.8367,38.8367,70093.0
2020-02-11 11:10:00,44.55,44.56,44.45,44.47,119502.0,38.8367,38.8454,38.7495,38.7669,119502.0
2020-02-11 11:15:00,44.47,44.52,44.46,44.52,64484.0,38.7669,38.8105,38.7582,38.8105,64484.0
2020-02-11 11:20:00,44.52,44.53,44.48,44.5,67381.0,38.8105,38.8192,38.7756,38.7931,67381.0
2020-02-11 11:25:00,44.5,44.51,44.48,44.51,49421.0,38.7931,38.8018,38.7756,38.8018,49421.0
2020-02-11 11:30:00,44.5,44.51,44.46,44.49,98181.0,38.7931,38.8018,38.7582,38.7843,98181.0
2020-02-11 11:35:00,44.49,44.52,44.48,44.48,87012.0,38.7843,38.8105,38.7756,38.7756,87012.0
2020-02-11 11:40:00,44.49,44.54,44.47,44.54,79778.0,38.7843,38.8279,38.7669,38.8279,79778.0
2020-02-11 11:45:00,44.53,44.55,44.52,44.52,49955.0,38.8192,38.8367,38.8105,38.8105,49955.0
2020-02-11 11:50:00,44.53,44.55,44.51,44.54,99718.0,38.8192,38.8367,38.8018,38.8279,99718.0
2020-02-11 11:55:00,44.54,44.56,44.52,44.55,59949.0,38.8279,38.8454,38.8105,38.8367,59949.0
2020-02-11 12:00:00,44.55,44.57,44.54,44.55,75888.0,38.8367,38.8541,38.8279,38.8367,75888.0
2020-02-11 12:05:00,44.55,44.56,44.51,44.53,52572.0,38.8367,38.8454,38.8018,38.8192,52572.0
2020-02-11 12:10:00,44.52,44.55,44.51,44.54,54257.0,38.8105,38.8367,38.8018,38.8279,54257.0
2020-02-11 12:15:00,44.53,44.59,44.53,44.59,49206.0,38.8192,38.8715,38.8192,38.8715,49206.0
2020-02-11 12:20:00,44.59,44.59,44.54,44.55,43586.0,38.8715,38.8715,38.8279,38.8367,43586.0
2020-02-11 12:25:00,44.55,44.58,44.54,44.54,59094.0,38.8367,38.8628,38.8279,38.8279,59094.0
2020-02-11 12:30:00,44.55,44.56,44.52,44.54,86163.0,38.8367,38.8454,38.8105,38.8279,86163.0
2020-02-11 12:35:00,44.54,44.57,44.53,44.55,38455.0,38.8279,38.8541,38.8192,38.8367,38455.0
2020-02-11 12:40:00,44.55,44.58,44.54,44.57,76137.0,38.8367,38.8628,38.8279,38.8541,76137.0
2020-02-11 12:45:00,44.57,44.61,44.56,44.61,111926.0,38.8541,38.889,38.8454,38.889,111926.0
2020-02-11 12:50:00,44.61,44.61,44.59,44.6,95610.0,38.889,38.889,38.8715,38.8802,95610.0
2020-02-11 12:55:00,44.6,44.64,44.6,44.64,59849.0,38.8802,38.9151,38.8802,38.9151,59849.0
2020-02-11 13:00:00,44.64,44.68,44.63,44.65,51627.0,38.9151,38.95,38.9064,38.9238,51627.0
2020-02-11 13:05:00,44.66,44.68,44.64,44.65,69141.0,38.9325,38.95,38.9151,38.9238,69141.0
2020-02-11 13:10:00,44.66,44.68,44.64,44.66,67539.0,38.9325,38.95,38.9151,38.9325,67539.0
2020-02-11 13:15:00,44.66,44.71,44.65,44.71,92205.0,38.9325,38.9761,38.9238,38.9761,92205.0
2020-02-11 13:20:00,44.71,44.71,44.67,44.7,163991.0,38.9761,38.9761,38.9413,38.9674,163991.0
2020-02-11 13:25:00,44.7,44.78,44.69,44.77,164868.0,38.9674,39.0372,38.9587,39.0284,164868.0
2020-02-11 13:30:00,44.77,44.77,44.68,44.68,117555.0,39.0284,39.0284,38.95,38.95,117555.0
2020-02-11 13:35:00,44.68,44.71,44.66,44.69,65041.0,38.95,38.9761,38.9325,38.9587,65041.0
2020-02-11 13:40:00,44.7,44.73,44.67,44.69,65535.0,38.9674,38.9936,38.9413,38.9587,65535.0
2020-02-11 13:45:00,44.69,44.75,44.68,44.74,61089.0,38.9587,39.011,38.95,39.0023,61089.0
2020-02-11 13:50:00,44.75,44.76,44.7,44.7,84528.0,39.011,39.0197,38.9674,38.9674,84528.0
2020-02-11 13:55:00,44.7,44.73,44.69,44.7,98023.0,38.9674,38.9936,38.9587,38.9674,98023.0
2020-02-11 14:00:00,44.71,44.72,44.67,44.67,107850.0,38.9761,38.9849,38.9413,38.9413,107850.0
2020-02-11 14:05:00,44.68,44.72,44.68,44.72,58001.0,38.95,38.9849,38.95,38.9849,58001.0
2020-02-11 14:10:00,44.71,44.73,44.71,44.73,89392.0,38.9761,38.9936,38.9761,38.9936,89392.0
2020-02-11 14:15:00,44.73,44.75,44.7,44.7,58589.0,38.9936,39.011,38.9674,38.9674,58589.0
2020-02-11 14:20:00,44.7,44.77,44.69,44.76,117562.0,38.9674,39.0284,38.9587,39.0197,117562.0
2020-02-11 14:25:00,44.76,44.78,44.74,44.77,111493.0,39.0197,39.0372,39.0023,39.0284,111493.0
2020-02-11 14:30:00,44.77,44.78,44.75,44.78,54680.0,39.0284,39.0372,39.011,39.0372,54680.0
2020-02-11 14:35:00,44.78,44.8,44.76,44.79,77775.0,39.0372,39.0546,39.0197,39.0459,77775.0
2020-02-11 14:40:00,44.79,44.81,44.77,44.8,76552.0,39.0459,39.0633,39.0284,39.0546,76552.0
2020-02-11 14:45:00,44.8,44.81,44.77,44.79,67218.0,39.0546,39.0633,39.0284,39.0459,67218.0
2020-02-11 14:50:00,44.79,44.8,44.76,44.77,86233.0,39.0459,39.0546,39.0197,39.0284,86233.0
2020-02-11 14:55:00,44.77,44.8,44.76,44.77,78198.0,39.0284,39.0546,39.0197,39.0284,78198.0
2020-02-11 15:00:00,44.78,44.83,44.77,44.78,152408.0,39.0372,39.0807,39.0284,39.0372,152408.0
2020-02-11 15:05:00,44.78,44.83,44.77,44.81,135509.0,39.0372,39.0807,39.0284,39.0633,135509.0
2020-02-11 15:10:00,44.82,44.83,44.79,44.8,91728.0,39.072,39.0807,39.0459,39.0546,91728.0
2020-02-11 15:15:00,44.8,44.84,44.77,44.8,173479.0,39.0546,39.0895,39.0284,39.0546,173479.0
2020-02-11 15:20:00,44.8,44.82,44.79,44.81,104358.0,39.0546,39.072,39.0459,39.0633,104358.0
2020-02-11 15:25:00,44.81,44.83,44.8,44.82,115348.0,39.0633,39.0807,39.0546,39.072,115348.0
2020-02-11 15:30:00,44.82,44.84,44.78,44.81,132305.0,39.072,39.0895,39.0372,39.0633,132305.0
2020-02-11 15:35:00,44.82,44.82,44.78,44.8,104412.0,39.072,39.072,39.0372,39.0546,104412.0
2020-02-11 15:40:00,44.8,44.84,44.79,44.83,132823.0,39.0546,39.0895,39.0459,39.0807,132823.0
2020-02-11 15:45:00,44.82,44.83,44.79,44.8,167893.0,39.072,39.0807,39.0459,39.0546,167893.0
2020-02-11 15:50:00,44.8,44.84,44.77,44.82,321122.0,39.0546,39.0895,39.0284,39.072,321122.0
2020-02-11 15:55:00,44.82,44.83,44.73,44.79,559679.0,39.072,39.0807,38.9936,39.0459,559679.0
2020-02-12 09:30:00,44.99,45.32,44.91,45.26,545351.0,39.2202,39.5079,39.1505,39.4556,545351.0
2020-02-12 09:35:00,45.27,45.35,45.18,45.32,399803.0,39.4643,39.5341,39.3859,39.5079,399803.0
2020-02-12 09:40:00,45.32,45.5,45.28,45.45,420774.0,39.5079,39.6648,39.473,39.6212,420774.0
2020-02-12 09:45:00,45.45,45.68,45.44,45.65,477012.0,39.6212,39.8217,39.6125,39.7956,477012.0
2020-02-12 09:50:00,45.64,45.77,45.64,45.73,612284.0,39.7869,39.9002,39.7869,39.8653,612284.0
2020-02-12 09:55:00,45.73,45.83,45.71,45.82,513578.0,39.8653,39.9525,39.8479,39.9438,513578.0
2020-02-12 10:00:00,45.82,45.89,45.74,45.75,467699.0,39.9438,40.0048,39.874,39.8828,467699.0
2020-02-12 10:05:00,45.75,45.83,45.74,45.79,429006.0,39.8828,39.9525,39.874,39.9176,429006.0
2020-02-12 10:10:00,45.8,45.8,45.71,45.73,176505.0,39.9263,39.9263,39.8479,39.8653,176505.0
2020-02-12 10:15:00,45.73,45.76,45.71,45.75,306246.0,39.8653,39.8915,39.8479,39.8828,306246.0
2020-02-12 10:20:00,45.75,45.82,45.72,45.79,238658.0,39.8828,39.9438,39.8566,39.9176,238658.0
2020-02-12 10:25:00,45.8,45.8,45.78,45.79,174631.0,39.9263,39.9263,39.9089,39.9176,174631.0
2020-02-12 10:30:00,45.8,45.85,45.79,45.8,155236.0,39.9263,39.9699,39.9176,39.9263,155236.0
2020-02-12 10:35:00,45.8,45.83,45.77,45.82,213406.0,39.9263,39.9525,39.9002,39.9438,213406.0
2020-02-12 10:40:00,45.82,45.9,45.81,45.89,171126.0,39.9438,40.0135,39.9351,40.0048,171126.0
2020-02-12 10:45:00,45.88,45.94,45.85,45.85,351960.0,39.9961,40.0484,39.9699,39.9699,351960.0
2020-02-12 10:50:00,45.85,45.89,45.84,45.89,324595.0,39.9699,40.0048,39.9612,40.0048,324595.0
2020-02-12 10:55:00,45.89,45.94,45.87,45.89,172327.0,40.0048,40.0484,39.9874,40.0048,172327.0
2020-02-12 11:00:00,45.89,45.99,45.88,45.96,162504.0,40.0048,40.092,39.9961,40.0658,162504.0
2020-02-12 11:05:00,45.97,45.97,45.89,45.9,156458.0,40.0745,40.0745,40.0048,40.0135,156458.0
2020-02-12 11:10:00,45.9,45.93,45.86,45.91,169230.0,40.0135,40.0397,39.9787,40.0222,169230.0
2020-02-12 11:15:00,45.91,45.94,45.9,45.92,173125.0,40.0222,40.0484,40.0135,40.031,173125.0
2020-02-12 11:20:00,45.92,45.92,45.85,45.87,147918.0,40.031,40.031,39.9699,39.9874,147918.0
2020-02-12 11:25:00,45.88,45.9,45.82,45.87,145450.0,39.9961,40.0135,39.9438,39.9874,145450.0
2020-02-12 11:30:00,45.86,45.87,45.8,45.8,153574.0,39.9787,39.9874,39.9263,39.9263,153574.0
2020-02-12 11:35:00,45.8,45.82,45.79,45.8,105910.0,39.9263,39.9438,39.9176,39.9263,105910.0
2020-02-12 11:40:00,45.81,45.87,45.8,45.84,267359.0,39.9351,39.9874,39.9263,39.9612,267359.0
2020-02-12 11:45:00,45.84,45.93,45.84,45.88,362856.0,39.9612,40.0397,39.9612,39.9961,362856.0
2020-02-12 11:50:00,45.88,45.9,45.84,45.88,201672.0,39.9961,40.0135,39.9612,39.9961,201672.0
2020-02-12 11:55:00,45.89,45.89,45.84,45.89,424175.0,40.0048,40.0048,39.9612,40.0048,424175.0
2020-02-12 12:00:00,45.89,45.95,45.85,45.93,1604536.0,40.0048,40.0571,39.9699,40.0397,1604536.0
2020-02-12 12:05:00,45.94,46.06,45.92,45.96,434563.0,40.0484,40.153,40.031,40.0658,434563.0
2020-02-12 12:10:00,45.96,46.06,45.93,46.05,314771.0,40.0658,40.153,40.0397,40.1443,314771.0
2020-02-12 12:15:00,46.05,46.07,45.99,46.02,275614.0,40.1443,40.1617,40.092,40.1181,275614.0
2020-02-12 12:20:00,46.02,46.05,45.99,46.0,177171.0,40.1181,40.1443,40.092,40.1007,177171.0
2020-02-12 12:25:00,46.0,46.04,45.99,46.02,116000.0,40.1007,40.1356,40.092,40.1181,116000.0
2020-02-12 12:30:00,46.02,46.03,45.92,46.0,179344.0,40.1181,40.1268,40.031,40.1007,179344.0
2020-02-12 12:35:00,46.01,46.04,45.97,46.01,117248.0,40.1094,40.1356,40.0745,40.1094,117248.0
2020-02-12 12:40:00,46.01,46.02,45.97,46.0,95046.0,40.1094,40.1181,40.0745,40.1007,95046.0
2020-02-12 12:45:00,46.0,46.02,45.98,46.0,87539.0,40.1007,40.1181,40.0833,40.1007,87539.0
2020-02-12 12:50:00,46.01,46.02,45.94,45.98,145785.0,40.1094,40.1181,40.0484,40.0833,145785.0
2020-02-12 12:55:00,45.99,45.99,45.92,45.96,114828.0,40.092,40.092,40.031,40.0658,114828.0
2020-02-12 13:00:00,45.96,45.97,45.93,45.94,117822.0,40.0658,40.0745,40.0397,40.0484,117822.0
2020-02-12 13:05:00,45.94,46.02,45.92,45.99,181545.0,40.0484,40.1181,40.031,40.092,181545.0
2020-02-12 13:10:00,45.99,45.99,45.88,45.88,109725.0,40.092,40.092,39.9961,39.9961,109725.0
2020-02-12 13:15:00,45.89,46.01,45.86,46.0,151304.0,40.0048,40.1094,39.9787,40.1007,151304.0
2020-02-12 13:20:00,46.0,46.06,45.96,45.96,129147.0,40.1007,40.153,40.0658,40.0658,129147.0
2020-02-12 13:25:00,45.97,45.98,45.92,45.95,106761.0,40.0745,40.0833,40.031,40.0571,106761.0
2020-02-12 13:30:00,45.95,46.02,45.94,46.0,201023.0,40.0571,40.1181,40.0484,40.1007,201023.0
2020-02-12 13:35:00,46.01,46.03,45.99,46.01,57223.0,40.1094,40.1268,40.092,40.1094,57223.0
2020-02-12 13:40:00,46.01,46.04,46.0,46.04,39336.0,40.1094,40.1356,40.1007,40.1356,39336.0
2020-02-12 13:45:00,46.03,46.05,46.0,46.05,67235.0,40.1268,40.1443,40.1007,40.1443,67235.0
2020-02-12 13:50:00,46.05,46.14,46.04,46.09,140287.0,40.1443,40.2227,40.1356,40.1792,140287.0
2020-02-12 13:55:00,46.09,46.12,46.03,46.04,100752.0,40.1792,40.2053,40.1268,40.1356,100752.0
2020-02-12 14:00:00,46.04,46.07,46.03,46.05,95038.0,40.1356,40.1617,40.1268,40.1443,95038.0
2020-02-12 14:05:00,46.06,46.11,46.05,46.11,104812.0,40.153,40.1966,40.1443,40.1966,104812.0
2020-02-12 14:10:00,46.11,46.12,46.07,46.08,83571.0,40.1966,40.2053,40.1617,40.1704,83571.0
2020-02-12 14:15:00,46.08,46.08,46.04,46.05,119930.0,40.1704,40.1704,40.1356,40.1443,119930.0
2020-02-12 14:20:00,46.05,46.09,46.05,46.08,94805.0,40.1443,40.1792,40.1443,40.1704,94805.0
2020-02-12 14:25:00,46.09,46.11,46.02,46.03,126191.0,40.1792,40.1966,40.1181,40.1268,126191.0
2020-02-12 14:30:00,46.03,46.03,45.96,45.97,105910.0,40.1268,40.1268,40.0658,40.0745,105910.0
2020-02-12 14:35:00,45.97,46.01,45.93,46.01,185913.0,40.0745,40.1094,40.0397,40.1094,185913.0
2020-02-12 14:40:00,46.01,46.02,45.99,45.99,155070.0,40.1094,40.1181,40.092,40.092,155070.0
2020-02-12 14:45:00,46.0,46.02,45.98,46.01,120810.0,40.1007,40.1181,40.0833,40.1094,120810.0
2020-02-12 14:50:00,46.01,46.01,45.96,45.98,107232.0,40.1094,40.1094,40.0658,40.0833,107232.0
2020-02-12 14:55:00,45.98,45.98,45.93,45.93,115218.0,40.0833,40.0833,40.0397,40.0397,115218.0
2020-02-12 15:00:00,45.94,45.97,45.9,45.96,178734.0,40.0484,40.0745,40.0135,40.0658,178734.0
2020-02-12 15:05:00,45.95,45.97,45.93,45.95,177681.0,40.0571,40.0745,40.0397,40.0571,177681.0
2020-02-12 15:10:00,45.95,45.97,45.93,45.97,242509.0,40.0571,40.0745,40.0397,40.0745,242509.0
2020-02-12 15:15:00,45.97,46.0,45.96,46.0,171726.0,40.0745,40.1007,40.0658,40.1007,171726.0
2020-02-12 15:20:00,46.0,46.01,45.96,45.98,189073.0,40.1007,40.1094,40.0658,40.0833,189073.0
2020-02-12 15:25:00,45.98,46.03,45.98,46.03,280098.0,40.0833,40.1268,40.0833,40.1268,280098.0
2020-02-12 15:30:00,46.02,46.04,45.99,46.04,354319.0,40.1181,40.1356,40.092,40.1356,354319.0
2020-02-12 15:35:00,46.04,46.05,45.96,46.0,326308.0,40.1356,40.1443,40.0658,40.1007,326308.0
2020-02-12 15:40:00,45.99,46.01,45.97,46.01,322040.0,40.092,40.1094,40.0745,40.1094,322040.0
2020-02-12 15:45:00,46.01,46.02,45.98,46.01,323771.0,40.1094,40.1181,40.0833,40.1094,323771.0
2020-02-12 15:50:00,46.01,46.06,46.0,46.05,670942.0,40.1094,40.153,40.1007,40.1443,670942.0
2020-02-12 15:55:00,46.05,46.06,46.01,46.03,990049.0,40.1443,40.153,40.1094,40.1268,990049.0
2020-02-13 09:30:00,45.9,45.97,45.69,45.85,482971.0,40.0135,40.0745,39.8305,39.9699,482971.0
2020-02-13 09:35:00,45.86,46.02,45.83,45.91,190690.0,39.9787,40.1181,39.9525,40.0222,190690.0
2020-02-13 09:40:00,45.92,45.94,45.76,45.79,285848.0,40.031,40.0484,39.8915,39.9176,285848.0
2020-02-13 09:45:00,45.79,45.82,45.7,45.82,172522.0,39.9176,39.9438,39.8392,39.9438,172522.0
2020-02-13 09:50:00,45.82,45.86,45.79,45.86,135516.0,39.9438,39.9787,39.9176,39.9787,135516.0
2020-02-13 09:55:00,45.86,45.87,45.79,45.8,217359.0,39.9787,39.9874,39.9176,39.9263,217359.0
2020-02-13 10:00:00,45.81,45.84,45.77,45.8,195585.0,39.9351,39.9612,39.9002,39.9263,195585.0
2020-02-13 10:05:00,45.8,45.89,45.77,45.88,113376.0,39.9263,40.0048,39.9002,39.9961,113376.0
2020-02-13 10:10:00,45.88,45.94,45.88,45.91,168034.0,39.9961,40.0484,39.9961,40.0222,168034.0
2020-02-13 10:15:00,45.91,46.02,45.88,46.02,203838.0,40.0222,40.1181,39.9961,40.1181,203838.0
2020-02-13 10:20:00,46.01,46.04,45.98,46.02,179532.0,40.1094,40.1356,40.0833,40.1181,179532.0
2020-02-13 10:25:00,46.02,46.05,46.01,46.05,94097.0,40.1181,40.1443,40.1094,40.1443,94097.0
2020-02-13 10:30:00,46.05,46.1,46.03,46.09,418889.0,40.1443,40.1879,40.1268,40.1792,418889.0
2020-02-13 10:35:00,46.09,46.21,46.07,46.16,531539.0,40.1792,40.2838,40.1617,40.2402,531539.0
2020-02-13 10:40:00,46.17,46.2,46.16,46.2,167705.0,40.2489,40.275,40.2402,40.275,167705.0
2020-02-13 10:45:00,46.2,46.35,46.19,46.29,364880.0,40.275,40.4058,40.2663,40.3535,364880.0
2020-02-13 10:50:00,46.3,46.34,46.21,46.23,356781.0,40.3622,40.3971,40.2838,40.3012,356781.0
2020-02-13 10:55:00,46.23,46.26,46.11,46.12,306668.0,40.3012,40.3274,40.1966,40.2053,306668.0
2020-02-13 11:00:00,46.11,46.24,46.09,46.21,178297.0,40.1966,40.3099,40.1792,40.2838,178297.0
2020-02-13 11:05:00,46.21,46.26,46.14,46.15,131021.0,40.2838,40.3274,40.2227,40.2315,131021.0
2020-02-13 11:10:00,46.15,46.17,46.14,46.15,89146.0,40.2315,40.2489,40.2227,40.2315,89146.0
2020-02-13 11:15:00,46.15,46.19,46.15,46.18,87318.0,40.2315,40.2663,40.2315,40.2576,87318.0
2020-02-13 11:20:00,46.18,46.26,46.17,46.26,114056.0,40.2576,40.3274,40.2489,40.3274,114056.0
2020-02-13 11:25:00,46.26,46.27,46.15,46.16,117716.0,40.3274,40.3361,40.2315,40.2402,117716.0
2020-02-13 11:30:00,46.16,46.2,46.15,46.19,78704.0,40.2402,40.275,40.2315,40.2663,78704.0
2020-02-13 11:35:00,46.19,46.22,46.14,46.2,191036.0,40.2663,40.2925,40.2227,40.275,191036.0
2020-02-13 11:40:00,46.2,46.21,46.15,46.16,94576.0,40.275,40.2838,40.2315,40.2402,94576.0
2020-02-13 11:45:00,46.16,46.18,46.11,46.18,110483.0,40.2402,40.2576,40.1966,40.2576,110483.0
2020-02-13 11:50:00,46.19,46.2,46.13,46.16,76659.0,40.2663,40.275,40.214,40.2402,76659.0
2020-02-13 11:55:00,46.17,46.24,46.16,46.21,182104.0,40.2489,40.3099,40.2402,40.2838,182104.0
2020-02-13 12:00:00,46.21,46.23,46.17,46.2,125886.0,40.2838,40.3012,40.2489,40.275,125886.0
2020-02-13 12:05:00,46.21,46.23,46.2,46.21,99603.0,40.2838,40.3012,40.275,40.2838,99603.0
2020-02-13 12:10:00,46.21,46.22,46.17,46.18,169710.0,40.2838,40.2925,40.2489,40.2576,169710.0
2020-02-13 12:15:00,46.18,46.21,46.18,46.21,81431.0,40.2576,40.2838,40.2576,40.2838,81431.0
2020-02-13 12:20:00,46.2,46.21,46.15,46.19,120804.0,40.275,40.2838,40.2315,40.2663,120804.0
2020-02-13 12:25:00,46.19,46.19,46.11,46.13,189237.0,40.2663,40.2663,40.1966,40.214,189237.0
2020-02-13 12:30:00,46.13,46.14,46.08,46.09,90153.0,40.214,40.2227,40.1704,40.1792,90153.0
2020-02-13 12:35:00,46.09,46.16,46.08,46.12,204023.0,40.1792,40.2402,40.1704,40.2053,204023.0
2020-02-13 12:40:00,46.12,46.15,46.11,46.12,82487.0,40.2053,40.2315,40.1966,40.2053,82487.0
2020-02-13 12:45:00,46.12,46.14,46.09,46.1,43019.0,40.2053,40.2227,40.1792,40.1879,43019.0
2020-02-13 12:50:00,46.09,46.13,46.09,46.1,60667.0,40.1792,40.214,40.1792,40.1879,60667.0
2020-02-13 12:55:00,46.11,46.12,46.09,46.1,102242.0,40.1966,40.2053,40.1792,40.1879,102242.0
2020-02-13 13:00:00,46.1,46.14,46.09,46.09,55550.0,40.1879,40.2227,40.1792,40.1792,55550.0
2020-02-13 13:05:00,46.09,46.12,46.09,46.1,51878.0,40.1792,40.2053,40.1792,40.1879,51878.0
2020-02-13 13:10:00,46.11,46.13,46.1,46.13,66486.0,40.1966,40.214,40.1879,40.214,66486.0
2020-02-13 13:15:00,46.13,46.13,46.09,46.1,80557.0,40.214,40.214,40.1792,40.1879,80557.0
2020-02-13 13:20:00,46.1,46.11,46.08,46.1,80436.0,40.1879,40.1966,40.1704,40.1879,80436.0
2020-02-13 13:25:00,46.1,46.11,46.07,46.09,61370.0,40.1879,40.1966,40.1617,40.1792,61370.0
2020-02-13 13:30:00,46.09,46.11,46.07,46.09,68136.0,40.1792,40.1966,40.1617,40.1792,68136.0
2020-02-13 13:35:00,46.09,46.1,46.09,46.1,47253.0,40.1792,40.1879,40.1792,40.1879,47253.0
2020-02-13 13:40:00,46.1,46.13,46.09,46.12,87623.0,40.1879,40.214,40.1792,40.2053,87623.0
2020-02-13 13:45:00,46.12,46.19,46.11,46.16,120095.0,40.2053,40.2663,40.1966,40.2402,120095.0
2020-02-13 13:50:00,46.16,46.18,46.11,46.12,81131.0,40.2402,40.2576,40.1966,40.2053,81131.0
2020-02-13 13:55:00,46.12,46.13,46.06,46.09,132287.0,40.2053,40.214,40.153,40.1792,132287.0
2020-02-13 14:00:00,46.09,46.11,46.08,46.1,66145.0,40.1792,40.1966,40.1704,40.1879,66145.0
2020-02-13 14:05:00,46.09,46.1,46.07,46.08,59168.0,40.1792,40.1879,40.1617,40.1704,59168.0
2020-02-13 14:10:00,46.08,46.15,46.07,46.13,110464.0,40.1704,40.2315,40.1617,40.214,110464.0
2020-02-13 14:15:00,46.12,46.16,46.12,46.13,92325.0,40.2053,40.2402,40.2053,40.214,92325.0
2020-02-13 14:20:00,46.13,46.13,46.08,46.09,99857.0,40.214,40.214,40.1704,40.1792,99857.0
2020-02-13 14:25:00,46.09,46.13,46.08,46.12,114549.0,40.1792,40.214,40.1704,40.2053,114549.0
2020-02-13 14:30:00,46.12,46.15,46.1,46.15,203838.0,40.2053,40.2315,40.1879,40.2315,203838.0
2020-02-13 14:35:00,46.15,46.17,46.14,46.15,130067.0,40.2315,40.2489,40.2227,40.2315,130067.0
2020-02-13 14:40:00,46.16,46.17,46.13,46.14,169298.0,40.2402,40.2489,40.214,40.2227,169298.0
2020-02-13 14:45:00,46.15,46.19,46.14,46.18,69081.0,40.2315,40.2663,40.2227,40.2576,69081.0
2020-02-13 14:50:00,46.17,46.19,46.13,46.16,105711.0,40.2489,40.2663,40.214,40.2402,105711.0
2020-02-13 14:55:00,46.16,46.19,46.16,46.19,57183.0,40.2402,40.2663,40.2402,40.2663,57183.0
2020-02-13 15:00:00,46.19,46.27,46.16,46.17,265955.0,40.2663,40.3361,40.2402,40.2489,265955.0
2020-02-13 15:05:00,46.16,46.2,46.14,46.18,157630.0,40.2402,40.275,40.2227,40.2576,157630.0
2020-02-13 15:10:00,46.18,46.2,46.17,46.18,244568.0,40.2576,40.275,40.2489,40.2576,244568.0
2020-02-13 15:15:00,46.18,46.21,46.16,46.2,164165.0,40.2576,40.2838,40.2402,40.275,164165.0
2020-02-13 15:20:00,46.2,46.22,46.18,46.19,121671.0,40.275,40.2925,40.2576,40.2663,121671.0
2020-02-13 15:25:00,46.2,46.21,46.16,46.18,266855.0,40.275,40.2838,40.2402,40.2576,266855.0
2020-02-13 15:30:00,46.18,46.19,46.09,46.11,153131.0,40.2576,40.2663,40.1792,40.1966,153131.0
2020-02-13 15:35:00,46.11,46.13,46.07,46.13,187013.0,40.1966,40.214,40.1617,40.214,187013.0
2020-02-13 15:40:00,46.13,46.14,46.07,46.08,306015.0,40.214,40.2227,40.1617,40.1704,306015.0
2020-02-13 15:45:00,46.08,46.09,46.03,46.08,201466.0,40.1704,40.1792,40.1268,40.1704,201466.0
2020-02-13 15:50:00,46.08,46.09,46.0,46.02,597731.0,40.1704,40.1792,40.1007,40.1181,597731.0
2020-02-13 15:55:00,46.02,46.08,46.0,46.06,903152.0,40.1181,40.1704,40.1007,40.153,903152.0
2020-02-14 09:30:00,46.08,46.18,46.0,46.05,251902.0,40.1704,40.2576,40.1007,40.1443,251902.0
2020-02-14 09:35:00,46.05,46.05,45.95,45.97,117981.0,40.1443,40.1443,40.0571,40.0745,117981.0
2020-02-14 09:40:00,45.98,46.08,45.96,46.08,50828.0,40.0833,40.1704,40.0658,40.1704,50828.0
2020-02-14 09:45:00,46.08,46.11,46.01,46.03,66487.0,40.1704,40.1966,40.1094,40.1268,66487.0
2020-02-14 09:50:00,46.02,46.08,45.99,46.0,134575.0,40.1181,40.1704,40.092,40.1007,134575.0
2020-02-14 09:55:00,45.98,45.99,45.95,45.99,83281.0,40.0833,40.092,40.0571,40.092,83281.0
2020-02-14 10:00:00,45.99,46.01,45.94,45.97,83984.0,40.092,40.1094,40.0484,40.0745,83984.0
2020-02-14 10:05:00,45.96,45.97,45.9,45.93,67088.0,40.0658,40.0745,40.0135,40.0397,67088.0
2020-02-14 10:10:00,45.93,45.98,45.91,45.94,124242.0,40.0397,40.0833,40.0222,40.0484,124242.0
2020-02-14 10:15:00,45.94,45.98,45.93,45.98,46649.0,40.0484,40.0833,40.0397,40.0833,46649.0
2020-02-14 10:20:00,45.98,46.0,45.96,45.98,108114.0,40.0833,40.1007,40.0658,40.0833,108114.0
2020-02-14 10:25:00,45.98,46.01,45.97,46.01,75938.0,40.0833,40.1094,40.0745,40.1094,75938.0
2020-02-14 10:30:00,46.0,46.01,45.97,45.98,65261.0,40.1007,40.1094,40.0745,40.0833,65261.0
2020-02-14 10:35:00,45.99,46.0,45.89,45.9,211822.0,40.092,40.1007,40.0048,40.0135,211822.0
2020-02-14 10:40:00,45.9,45.9,45.79,45.83,250107.0,40.0135,40.0135,39.9176,39.9525,250107.0
2020-02-14 10:45:00,45.82,45.87,45.82,45.84,109627.0,39.9438,39.9874,39.9438,39.9612,109627.0
2020-02-14 10:50:00,45.85,45.92,45.84,45.9,122793.0,39.9699,40.031,39.9612,40.0135,122793.0
2020-02-14 10:55:00,45.9,45.91,45.82,45.82,116156.0,40.0135,40.0222,39.9438,39.9438,116156.0
2020-02-14 11:00:00,45.8,45.84,45.77,45.82,116767.0,39.9263,39.9612,39.9002,39.9438,116767.0
2020-02-14 11:05:00,45.82,45.87,45.81,45.83,85472.0,39.9438,39.9874,39.9351,39.9525,85472.0
2020-02-14 11:10:00,45.83,45.89,45.81,45.89,79810.0,39.9525,40.0048,39.9351,40.0048,79810.0
2020-02-14 11:15:00,45.89,45.92,45.87,45.87,95660.0,40.0048,40.031,39.9874,39.9874,95660.0
2020-02-14 11:20:00,45.88,45.88,45.83,45.83,43072.0,39.9961,39.9961,39.9525,39.9525,43072.0
2020-02-14 11:25:00,45.84,45.86,45.8,45.81,290236.0,39.9612,39.9787,39.9263,39.9351,290236.0
2020-02-14 11:30:00,45.81,45.83,45.77,45.78,109491.0,39.9351,39.9525,39.9002,39.9089,109491.0
2020-02-14 11:35:00,45.79,45.8,45.76,45.77,17791.0,39.9176,39.9263,39.8915,39.9002,17791.0
2020-02-14 11:40:00,45.78,45.84,45.76,45.82,244890.0,39.9089,39.9612,39.8915,39.9438,244890.0
2020-02-14 11:45:00,45.81,45.83,45.79,45.8,69453.0,39.9351,39.9525,39.9176,39.9263,69453.0
2020-02-14 11:50:00,45.8,45.8,45.76,45.76,47678.0,39.9263,39.9263,39.8915,39.8915,47678.0
2020-02-14 11:55:00,45.77,45.79,45.75,45.75,232334.0,39.9002,39.9176,39.8828,39.8828,232334.0
2020-02-14 12:00:00,45.76,45.81,45.75,45.78,216671.0,39.8915,39.9351,39.8828,39.9089,216671.0
2020-02-14 12:05:00,45.77,45.84,45.77,45.84,109493.0,39.9002,39.9612,39.9002,39.9612,109493.0
2020-02-14 12:10:00,45.84,45.88,45.83,45.88,69413.0,39.9612,39.9961,39.9525,39.9961,69413.0
2020-02-14 12:15:00,45.88,45.88,45.82,45.82,55164.0,39.9961,39.9961,39.9438,39.9438,55164.0
2020-02-14 12:20:00,45.83,45.87,45.82,45.83,74441.0,39.9525,39.9874,39.9438,39.9525,74441.0
2020-02-14 12:25:00,45.84,45.85,45.82,45.84,103524.0,39.9612,39.9699,39.9438,39.9612,103524.0
2020-02-14 12:30:00,45.83,45.84,45.82,45.83,56252.0,39.9525,39.9612,39.9438,39.9525,56252.0
2020-02-14 12:35:00,45.83,45.84,45.82,45.84,47178.0,39.9525,39.9612,39.9438,39.9612,47178.0
2020-02-14 12:40:00,45.84,45.84,45.82,45.83,86834.0,39.9612,39.9612,39.9438,39.9525,86834.0
2020-02-14 12:45:00,45.83,45.83,45.81,45.81,53145.0,39.9525,39.9525,39.9351,39.9351,53145.0
2020-02-14 12:50:00,45.81,45.82,45.77,45.81,105834.0,39.9351,39.9438,39.9002,39.9351,105834.0
2020-02-14 12:55:00,45.82,45.85,45.81,45.83,47543.0,39.9438,39.9699,39.9351,39.9525,47543.0
2020-02-14 13:00:00,45.83,45.85,45.8,45.82,43004.0,39.9525,39.9699,39.9263,39.9438,43004.0
2020-02-14 13:05:00,45.82,45.82,45.79,45.79,81293.0,39.9438,39.9438,39.9176,39.9176,81293.0
2020-02-14 13:10:00,45.8,45.82,45.79,45.81,36043.0,39.9263,39.9438,39.9176,39.9351,36043.0
2020-02-14 13:15:00,45.81,45.82,45.78,45.78,61069.0,39.9351,39.9438,39.9089,39.9089,61069.0
2020-02-14 13:20:00,45.78,45.81,45.78,45.8,55482.0,39.9089,39.9351,39.9089,39.9263,55482.0
2020-02-14 13:25:00,45.8,45.83,45.8,45.83,41736.0,39.9263,39.9525,39.9263,39.9525,41736.0
2020-02-14 13:30:00,45.82,45.83,45.82,45.82,48733.0,39.9438,39.9525,39.9438,39.9438,48733.0
2020-02-14 13:35:00,45.83,45.85,45.82,45.84,50419.0,39.9525,39.9699,39.9438,39.9612,50419.0
2020-02-14 13:40:00,45.83,45.84,45.78,45.83,88798.0,39.9525,39.9612,39.9089,39.9525,88798.0
2020-02-14 13:45:00,45.82,45.83,45.8,45.82,43423.0,39.9438,39.9525,39.9263,39.9438,43423.0
2020-02-14 13:50:00,45.82,45.82,45.8,45.8,39615.0,39.9438,39.9438,39.9263,39.9263,39615.0
2020-02-14 13:55:00,45.81,45.83,45.8,45.83,40587.0,39.9351,39.9525,39.9263,39.9525,40587.0
2020-02-14 14:00:00,45.83,45.9,45.82,45.9,118050.0,39.9525,40.0135,39.9438,40.0135,118050.0
2020-02-14 14:05:00,45.9,45.92,45.89,45.91,61468.0,40.0135,40.031,40.0048,40.0222,61468.0
2020-02-14 14:10:00,45.92,45.93,45.86,45.87,74011.0,40.031,40.0397,39.9787,39.9874,74011.0
2020-02-14 14:15:00,45.87,45.87,45.84,45.87,55318.0,39.9874,39.9874,39.9612,39.9874,55318.0
2020-02-14 14:20:00,45.87,45.91,45.87,45.9,64889.0,39.9874,40.0222,39.9874,40.0135,64889.0
2020-02-14 14:25:00,45.91,45.95,45.9,45.94,89599.0,40.0222,40.0571,40.0135,40.0484,89599.0
2020-02-14 14:30:00,45.95,45.97,45.93,45.97,96581.0,40.0571,40.0745,40.0397,40.0745,96581.0
2020-02-14 14:35:00,45.97,46.01,45.96,45.99,81425.0,40.0745,40.1094,40.0658,40.092,81425.0
2020-02-14 14:40:00,45.99,45.99,45.93,45.95,165565.0,40.092,40.092,40.0397,40.0571,165565.0
2020-02-14 14:45:00,45.94,45.95,45.91,45.91,65341.0,40.0484,40.0571,40.0222,40.0222,65341.0
2020-02-14 14:50:00,45.91,45.92,45.9,45.92,33991.0,40.0222,40.031,40.0135,40.031,33991.0
2020-02-14 14:55:00,45.91,45.96,45.91,45.96,156664.0,40.0222,40.0658,40.0222,40.0658,156664.0
2020-02-14 15:00:00,45.96,45.97,45.95,45.96,72379.0,40.0658,40.0745,40.0571,40.0658,72379.0
2020-02-14 15:05:00,45.95,45.97,45.95,45.97,53961.0,40.0571,40.0745,40.0571,40.0745,53961.0
2020-02-14 15:10:00,45.97,46.0,45.96,46.0,168195.0,40.0745,40.1007,40.0658,40.1007,168195.0
2020-02-14 15:15:00,46.0,46.02,45.93,45.96,139956.0,40.1007,40.1181,40.0397,40.0658,139956.0
2020-02-14 15:20:00,45.96,46.04,45.95,46.02,211042.0,40.0658,40.1356,40.0571,40.1181,211042.0
2020-02-14 15:25:00,46.02,46.03,46.0,46.02,180465.0,40.1181,40.1268,40.1007,40.1181,180465.0
2020-02-14 15:30:00,46.01,46.03,45.99,46.02,182896.0,40.1094,40.1268,40.092,40.1181,182896.0
2020-02-14 15:35:00,46.02,46.03,45.97,45.99,248917.0,40.1181,40.1268,40.0745,40.092,248917.0
2020-02-14 15:40:00,45.98,46.01,45.98,46.0,162476.0,40.0833,40.1094,40.0833,40.1007,162476.0
2020-02-14 15:45:00,45.99,46.06,45.99,46.06,430462.0,40.092,40.153,40.092,40.153,430462.0
2020-02-14 15:50:00,46.06,46.11,46.02,46.1,874193.0,40.153,40.1966,40.1181,40.1879,874193.0
2020-02-14 15:55:00,46.09,46.13,46.07,46.09,1227527.0,40.1792,40.214,40.1617,40.1792,1227527.0
2020-02-18 09:30:00,46.14,46.34,46.12,46.22,659899.0,40.2227,40.3971,40.2053,40.2925,659899.0
2020-02-18 09:35:00,46.22,46.39,46.22,46.28,213932.0,40.2925,40.4407,40.2925,40.3448,213932.0
2020-02-18 09:40:00,46.28,46.33,46.16,46.17,137540.0,40.3448,40.3884,40.2402,40.2489,137540.0
2020-02-18 09:45:00,46.18,46.26,46.16,46.26,70031.0,40.2576,40.3274,40.2402,40.3274,70031.0
2020-02-18 09:50:00,46.26,46.27,46.21,46.26,105894.0,40.3274,40.3361,40.2838,40.3274,105894.0
2020-02-18 09:55:00,46.26,46.29,46.25,46.28,63863.0,40.3274,40.3535,40.3186,40.3448,63863.0
2020-02-18 10:00:00,46.28,46.28,46.2,46.23,92298.0,40.3448,40.3448,40.275,40.3012,92298.0
2020-02-18 10:05:00,46.23,46.26,46.19,46.2,129483.0,40.3012,40.3274,40.2663,40.275,129483.0
2020-02-18 10:10:00,46.21,46.21,46.14,46.16,78286.0,40.2838,40.2838,40.2227,40.2402,78286.0
2020-02-18 10:15:00,46.16,46.17,46.08,46.13,190321.0,40.2402,40.2489,40.1704,40.214,190321.0
2020-02-18 10:20:00,46.13,46.22,46.12,46.21,92783.0,40.214,40.2925,40.2053,40.2838,92783.0
2020-02-18 10:25:00,46.21,46.22,46.17,46.17,105452.0,40.2838,40.2925,40.2489,40.2489,105452.0
2020-02-18 10:30:00,46.18,46.25,46.17,46.23,78789.0,40.2576,40.3186,40.2489,40.3012,78789.0
2020-02-18 10:35:00,46.23,46.27,46.17,46.2,551695.0,40.3012,40.3361,40.2489,40.275,551695.0
2020-02-18 10:40:00,46.19,46.2,46.13,46.15,91104.0,40.2663,40.275,40.214,40.2315,91104.0
2020-02-18 10:45:00,46.15,46.18,46.14,46.15,83669.0,40.2315,40.2576,40.2227,40.2315,83669.0
2020-02-18 10:50:00,46.15,46.17,46.12,46.14,71511.0,40.2315,40.2489,40.2053,40.2227,71511.0
2020-02-18 10:55:00,46.14,46.18,46.14,46.16,92956.0,40.2227,40.2576,40.2227,40.2402,92956.0
2020-02-18 11:00:00,46.17,46.18,46.09,46.13,235959.0,40.2489,40.2576,40.1792,40.214,235959.0
2020-02-18 11:05:00,46.12,46.13,46.04,46.09,213160.0,40.2053,40.214,40.1356,40.1792,213160.0
2020-02-18 11:10:00,46.09,46.14,46.08,46.08,141577.0,40.1792,40.2227,40.1704,40.1704,141577.0
2020-02-18 11:15:00,46.09,46.12,46.02,46.03,217557.0,40.1792,40.2053,40.1181,40.1268,217557.0
2020-02-18 11:20:00,46.02,46.06,45.96,45.99,136723.0,40.1181,40.153,40.0658,40.092,136723.0
2020-02-18 11:25:00,45.99,46.0,45.88,45.91,250592.0,40.092,40.1007,39.9961,40.0222,250592.0
2020-02-18 11:30:00,45.91,45.97,45.89,45.94,115505.0,40.0222,40.0745,40.0048,40.0484,115505.0
2020-02-18 11:35:00,45.94,45.96,45.87,45.89,47680.0,40.0484,40.0658,39.9874,40.0048,47680.0
2020-02-18 11:40:00,45.89,45.92,45.81,45.91,329417.0,40.0048,40.031,39.9351,40.0222,329417.0
2020-02-18 11:45:00,45.91,45.94,45.85,45.91,179327.0,40.0222,40.0484,39.9699,40.0222,179327.0
2020-02-18 11:50:00,45.91,45.98,45.9,45.93,55394.0,40.0222,40.0833,40.0135,40.0397,55394.0
2020-02-18 11:55:00,45.93,46.01,45.92,46.0,157271.0,40.0397,40.1094,40.031,40.1007,157271.0
2020-02-18 12:00:00,46.0,46.05,45.99,46.05,135523.0,40.1007,40.1443,40.092,40.1443,135523.0
2020-02-18 12:05:00,46.05,46.07,46.0,46.04,64497.0,40.1443,40.1617,40.1007,40.1356,64497.0
2020-02-18 12:10:00,46.04,46.08,46.01,46.02,51069.0,40.1356,40.1704,40.1094,40.1181,51069.0
2020-02-18 12:15:00,46.02,46.04,46.0,46.01,66227.0,40.1181,40.1356,40.1007,40.1094,66227.0
2020-02-18 12:20:00,46.01,46.06,46.01,46.02,71821.0,40.1094,40.153,40.1094,40.1181,71821.0
2020-02-18 12:25:00,46.01,46.05,46.0,46.05,58050.0,40.1094,40.1443,40.1007,40.1443,58050.0
2020-02-18 12:30:00,46.05,46.07,46.04,46.06,58470.0,40.1443,40.1617,40.1356,40.153,58470.0
2020-02-18 12:35:00,46.06,46.09,46.04,46.07,65761.0,40.153,40.1792,40.1356,40.1617,65761.0
2020-02-18 12:40:00,46.07,46.09,46.04,46.09,41053.0,40.1617,40.1792,40.1356,40.1792,41053.0
2020-02-18 12:45:00,46.09,46.1,46.07,46.1,48945.0,40.1792,40.1879,40.1617,40.1879,48945.0
2020-02-18 12:50:00,46.09,46.12,46.07,46.11,52150.0,40.1792,40.2053,40.1617,40.1966,52150.0
2020-02-18 12:55:00,46.1,46.13,46.09,46.1,73863.0,40.1879,40.214,40.1792,40.1879,73863.0
2020-02-18 13:00:00,46.11,46.15,46.1,46.14,30261.0,40.1966,40.2315,40.1879,40.2227,30261.0
2020-02-18 13:05:00,46.14,46.16,46.13,46.16,56527.0,40.2227,40.2402,40.214,40.2402,56527.0
2020-02-18 13:10:00,46.16,46.21,46.15,46.2,127031.0,40.2402,40.2838,40.2315,40.275,127031.0
2020-02-18 13:15:00,46.21,46.22,46.19,46.21,102519.0,40.2838,40.2925,40.2663,40.2838,102519.0
2020-02-18 13:20:00,46.2,46.21,46.15,46.16,123996.0,40.275,40.2838,40.2315,40.2402,123996.0
2020-02-18 13:25:00,46.16,46.17,46.15,46.16,29280.0,40.2402,40.2489,40.2315,40.2402,29280.0
2020-02-18 13:30:00,46.16,46.19,46.15,46.15,81275.0,40.2402,40.2663,40.2315,40.2315,81275.0
2020-02-18 13:35:00,46.15,46.16,46.07,46.08,55774.0,40.2315,40.2402,40.1617,40.1704,55774.0
2020-02-18 13:40:00,46.09,46.1,46.08,46.08,46164.0,40.1792,40.1879,40.1704,40.1704,46164.0
2020-02-18 13:45:00,46.08,46.13,46.08,46.13,123060.0,40.1704,40.214,40.1704,40.214,123060.0
2020-02-18 13:50:00,46.13,46.13,46.08,46.09,39463.0,40.214,40.214,40.1704,40.1792,39463.0
2020-02-18 13:55:00,46.09,46.1,46.08,46.09,61332.0,40.1792,40.1879,40.1704,40.1792,61332.0
2020-02-18 14:00:00,46.09,46.11,46.07,46.1,125943.0,40.1792,40.1966,40.1617,40.1879,125943.0
2020-02-18 14:05:00,46.1,46.13,46.08,46.09,71396.0,40.1879,40.214,40.1704,40.1792,71396.0
2020-02-18 14:10:00,46.09,46.11,46.08,46.11,50835.0,40.1792,40.1966,40.1704,40.1966,50835.0
2020-02-18 14:15:00,46.11,46.16,46.09,46.15,136808.0,40.1966,40.2402,40.1792,40.2315,136808.0
2020-02-18 14:20:00,46.15,46.18,46.13,46.16,91890.0,40.2315,40.2576,40.214,40.2402,91890.0
2020-02-18 14:25:00,46.16,46.2,46.16,46.2,87952.0,40.2402,40.275,40.2402,40.275,87952.0
2020-02-18 14:30:00,46.2,46.21,46.17,46.21,74342.0,40.275,40.2838,40.2489,40.2838,74342.0
2020-02-18 14:35:00,46.21,46.24,46.19,46.23,97005.0,40.2838,40.3099,40.2663,40.3012,97005.0
2020-02-18 14:40:00,46.23,46.25,46.21,46.22,77834.0,40.3012,40.3186,40.2838,40.2925,77834.0
2020-02-18 14:45:00,46.23,46.25,46.21,46.23,86303.0,40.3012,40.3186,40.2838,40.3012,86303.0
2020-02-18 14:50:00,46.23,46.26,46.23,46.25,116305.0,40.3012,40.3274,40.3012,40.3186,116305.0
2020-02-18 14:55:00,46.24,46.26,46.23,46.23,170756.0,40.3099,40.3274,40.3012,40.3012,170756.0
2020-02-18 15:00:00,46.23,46.27,46.23,46.27,74634.0,40.3012,40.3361,40.3012,40.3361,74634.0
2020-02-18 15:05:00,46.27,46.29,46.25,46.28,127686.0,40.3361,40.3535,40.3186,40.3448,127686.0
2020-02-18 15:10:00,46.28,46.34,46.27,46.32,110016.0,40.3448,40.3971,40.3361,40.3797,110016.0
2020-02-18 15:15:00,46.33,46.34,46.3,46.3,107010.0,40.3884,40.3971,40.3622,40.3622,107010.0
2020-02-18 15:20:00,46.3,46.31,46.23,46.25,154976.0,40.3622,40.3709,40.3012,40.3186,154976.0
2020-02-18 15:25:00,46.25,46.26,46.21,46.22,116978.0,40.3186,40.3274,40.2838,40.2925,116978.0
2020-02-18 15:30:00,46.22,46.25,46.2,46.22,123357.0,40.2925,40.3186,40.275,40.2925,123357.0
2020-02-18 15:35:00,46.22,46.22,46.17,46.21,162834.0,40.2925,40.2925,40.2489,40.2838,162834.0
2020-02-18 15:40:00,46.21,46.23,46.2,46.23,142423.0,40.2838,40.3012,40.275,40.3012,142423.0
2020-02-18 15:45:00,46.23,46.25,46.2,46.21,174202.0,40.3012,40.3186,40.275,40.2838,174202.0
2020-02-18 15:50:00,46.21,46.21,46.16,46.2,337634.0,40.2838,40.2838,40.2402,40.275,337634.0
2020-02-18 15:55:00,46.18,46.19,46.11,46.16,619406.0,40.2576,40.2663,40.1966,40.2402,619406.0
2020-02-19 09:30:00,46.22,46.26,45.86,45.87,328122.0,40.2925,40.3274,39.9787,39.9874,328122.0
2020-02-19 09:35:00,45.87,46.1,45.87,46.04,180300.0,39.9874,40.1879,39.9874,40.1356,180300.0
2020-02-19 09:40:00,46.05,46.11,46.01,46.03,175148.0,40.1443,40.1966,40.1094,40.1268,175148.0
2020-02-19 09:45:00,46.03,46.07,45.99,46.01,199184.0,40.1268,40.1617,40.092,40.1094,199184.0
2020-02-19 09:50:00,46.01,46.07,45.94,46.04,173720.0,40.1094,40.1617,40.0484,40.1356,173720.0
2020-02-19 09:55:00,46.04,46.04,45.98,45.98,158936.0,40.1356,40.1356,40.0833,40.0833,158936.0
2020-02-19 10:00:00,45.99,46.05,45.96,46.02,245049.0,40.092,40.1443,40.0658,40.1181,245049.0
2020-02-19 10:05:00,46.02,46.03,45.93,45.96,193939.0,40.1181,40.1268,40.0397,40.0658,193939.0
2020-02-19 10:10:00,45.96,45.99,45.93,45.98,101273.0,40.0658,40.092,40.0397,40.0833,101273.0
2020-02-19 10:15:00,45.98,46.0,45.91,45.91,69727.0,40.0833,40.1007,40.0222,40.0222,69727.0
2020-02-19 10:20:00,45.91,45.92,45.87,45.89,273288.0,40.0222,40.031,39.9874,40.0048,273288.0
2020-02-19 10:25:00,45.89,46.0,45.88,45.97,220515.0,40.0048,40.1007,39.9961,40.0745,220515.0
2020-02-19 10:30:00,45.97,46.09,45.97,46.09,66745.0,40.0745,40.1792,40.0745,40.1792,66745.0
2020-02-19 10:35:00,46.09,46.1,46.06,46.07,98813.0,40.1792,40.1879,40.153,40.1617,98813.0
2020-02-19 10:40:00,46.08,46.08,46.02,46.05,129683.0,40.1704,40.1704,40.1181,40.1443,129683.0
2020-02-19 10:45:00,46.05,46.07,46.02,46.04,163888.0,40.1443,40.1617,40.1181,40.1356,163888.0
2020-02-19 10:50:00,46.04,46.04,45.98,46.01,110330.0,40.1356,40.1356,40.0833,40.1094,110330.0
2020-02-19 10:55:00,46.01,46.06,45.99,46.01,170359.0,40.1094,40.153,40.092,40.1094,170359.0
2020-02-19 11:00:00,46.01,46.06,46.0,46.03,164966.0,40.1094,40.153,40.1007,40.1268,164966.0
2020-02-19 11:05:00,46.03,46.08,46.0,46.03,197126.0,40.1268,40.1704,40.1007,40.1268,197126.0
2020-02-19 11:10:00,46.04,46.08,46.03,46.07,85743.0,40.1356,40.1704,40.1268,40.1617,85743.0
2020-02-19 11:15:00,46.08,46.08,46.01,46.05,78057.0,40.1704,40.1704,40.1094,40.1443,78057.0
2020-02-19 11:20:00,46.05,46.08,46.04,46.08,42157.0,40.1443,40.1704,40.1356,40.1704,42157.0
2020-02-19 11:25:00,46.08,46.08,46.03,46.05,125807.0,40.1704,40.1704,40.1268,40.1443,125807.0
2020-02-19 11:30:00,46.05,46.07,46.01,46.06,98559.0,40.1443,40.1617,40.1094,40.153,98559.0
2020-02-19 11:35:00,46.06,46.07,46.02,46.07,120985.0,40.153,40.1617,40.1181,40.1617,120985.0
2020-02-19 11:40:00,46.06,46.08,46.03,46.05,132423.0,40.153,40.1704,40.1268,40.1443,132423.0
2020-02-19 11:45:00,46.04,46.06,46.01,46.04,351708.0,40.1356,40.153,40.1094,40.1356,351708.0
2020-02-19 11:50:00,46.04,46.04,46.01,46.04,94917.0,40.1356,40.1356,40.1094,40.1356,94917.0
2020-02-19 11:55:00,46.04,46.04,46.02,46.03,88857.0,40.1356,40.1356,40.1181,40.1268,88857.0
2020-02-19 12:00:00,46.04,46.04,46.0,46.01,64347.0,40.1356,40.1356,40.1007,40.1094,64347.0
2020-02-19 12:05:00,46.01,46.04,46.0,46.01,152655.0,40.1094,40.1356,40.1007,40.1094,152655.0
2020-02-19 12:10:00,46.01,46.04,45.99,46.03,144874.0,40.1094,40.1356,40.092,40.1268,144874.0
2020-02-19 12:15:00,46.03,46.04,46.01,46.04,123569.0,40.1268,40.1356,40.1094,40.1356,123569.0
2020-02-19 12:20:00,46.03,46.04,46.01,46.03,82432.0,40.1268,40.1356,40.1094,40.1268,82432.0
2020-02-19 12:25:00,46.03,46.04,46.0,46.0,60407.0,40.1268,40.1356,40.1007,40.1007,60407.0
2020-02-19 12:30:00,46.01,46.03,45.99,46.0,94807.0,40.1094,40.1268,40.092,40.1007,94807.0
2020-02-19 12:35:00,46.0,46.0,45.95,45.98,131383.0,40.1007,40.1007,40.0571,40.0833,131383.0
2020-02-19 12:40:00,45.99,46.01,45.97,45.98,78177.0,40.092,40.1094,40.0745,40.0833,78177.0
2020-02-19 12:45:00,45.98,46.01,45.96,45.98,91269.0,40.0833,40.1094,40.0658,40.0833,91269.0
2020-02-19 12:50:00,45.98,45.99,45.95,45.98,109800.0,40.0833,40.092,40.0571,40.0833,109800.0
2020-02-19 12:55:00,45.98,46.02,45.97,46.02,89665.0,40.0833,40.1181,40.0745,40.1181,89665.0
2020-02-19 13:00:00,46.02,46.02,45.97,45.98,121447.0,40.1181,40.1181,40.0745,40.0833,121447.0
2020-02-19 13:05:00,45.98,45.99,45.93,45.96,105260.0,40.0833,40.092,40.0397,40.0658,105260.0
2020-02-19 13:10:00,45.96,45.99,45.94,45.99,50664.0,40.0658,40.092,40.0484,40.092,50664.0
2020-02-19 13:15:00,45.98,45.99,45.96,45.98,47751.0,40.0833,40.092,40.0658,40.0833,47751.0
2020-02-19 13:20:00,45.97,46.04,45.97,46.03,73487.0,40.0745,40.1356,40.0745,40.1268,73487.0
2020-02-19 13:25:00,46.03,46.03,45.98,46.0,93147.0,40.1268,40.1268,40.0833,40.1007,93147.0
2020-02-19 13:30:00,46.0,46.02,45.99,46.01,68658.0,40.1007,40.1181,40.092,40.1094,68658.0
2020-02-19 13:35:00,46.01,46.02,45.98,45.98,58018.0,40.1094,40.1181,40.0833,40.0833,58018.0
2020-02-19 13:40:00,45.98,46.0,45.98,46.0,71204.0,40.0833,40.1007,40.0833,40.1007,71204.0
2020-02-19 13:45:00,46.0,46.04,45.99,46.04,86127.0,40.1007,40.1356,40.092,40.1356,86127.0
2020-02-19 13:50:00,46.04,46.13,46.03,46.11,116083.0,40.1356,40.214,40.1268,40.1966,116083.0
2020-02-19 13:55:00,46.12,46.15,46.11,46.15,66882.0,40.2053,40.2315,40.1966,40.2315,66882.0
2020-02-19 14:00:00,46.15,46.16,46.1,46.14,103045.0,40.2315,40.2402,40.1879,40.2227,103045.0
2020-02-19 14:05:00,46.14,46.16,46.11,46.14,235516.0,40.2227,40.2402,40.1966,40.2227,235516.0
2020-02-19 14:10:00,46.14,46.15,46.11,46.12,81856.0,40.2227,40.2315,40.1966,40.2053,81856.0
2020-02-19 14:15:00,46.11,46.12,46.03,46.05,181110.0,40.1966,40.2053,40.1268,40.1443,181110.0
2020-02-19 14:20:00,46.06,46.08,46.05,46.05,85694.0,40.153,40.1704,40.1443,40.1443,85694.0
2020-02-19 14:25:00,46.06,46.06,46.01,46.04,297721.0,40.153,40.153,40.1094,40.1356,297721.0
2020-02-19 14:30:00,46.04,46.05,45.99,46.0,75247.0,40.1356,40.1443,40.092,40.1007,75247.0
2020-02-19 14:35:00,46.0,46.03,45.99,46.01,538274.0,40.1007,40.1268,40.092,40.1094,538274.0
2020-02-19 14:40:00,46.01,46.05,45.99,46.04,212194.0,40.1094,40.1443,40.092,40.1356,212194.0
2020-02-19 14:45:00,46.05,46.09,46.04,46.05,91951.0,40.1443,40.1792,40.1356,40.1443,91951.0
2020-02-19 14:50:00,46.05,46.05,45.99,45.99,123660.0,40.1443,40.1443,40.092,40.092,123660.0
2020-02-19 14:55:00,46.0,46.0,45.96,45.98,130203.0,40.1007,40.1007,40.0658,40.0833,130203.0
2020-02-19 15:00:00,45.98,45.99,45.94,45.98,207818.0,40.0833,40.092,40.0484,40.0833,207818.0
2020-02-19 15:05:00,45.98,46.01,45.95,46.01,109757.0,40.0833,40.1094,40.0571,40.1094,109757.0
2020-02-19 15:10:00,46.0,46.01,45.95,45.97,102649.0,40.1007,40.1094,40.0571,40.0745,102649.0
2020-02-19 15:15:00,45.97,46.02,45.96,46.01,186785.0,40.0745,40.1181,40.0658,40.1094,186785.0
2020-02-19 15:20:00,46.02,46.05,46.0,46.05,100088.0,40.1181,40.1443,40.1007,40.1443,100088.0
2020-02-19 15:25:00,46.05,46.06,46.01,46.04,126995.0,40.1443,40.153,40.1094,40.1356,126995.0
2020-02-19 15:30:00,46.04,46.05,45.99,46.03,136297.0,40.1356,40.1443,40.092,40.1268,136297.0
2020-02-19 15:35:00,46.03,46.04,45.99,46.0,223757.0,40.1268,40.1356,40.092,40.1007,223757.0
2020-02-19 15:40:00,45.99,46.02,45.96,45.97,159876.0,40.092,40.1181,40.0658,40.0745,159876.0
2020-02-19 15:45:00,45.97,45.98,45.93,45.96,243999.0,40.0745,40.0833,40.0397,40.0658,243999.0
2020-02-19 15:50:00,45.95,46.01,45.95,46.0,477020.0,40.0571,40.1094,40.0571,40.1007,477020.0
2020-02-19 15:55:00,46.0,46.01,45.97,45.98,675196.0,40.1007,40.1094,40.0745,40.0833,675196.0
2020-02-20 09:30:00,45.83,46.01,45.79,45.86,381789.0,39.9525,40.1094,39.9176,39.9787,381789.0
2020-02-20 09:35:00,45.86,45.92,45.79,45.91,108052.0,39.9787,40.031,39.9176,40.0222,108052.0
2020-02-20 09:40:00,45.91,45.96,45.91,45.91,175574.0,40.0222,40.0658,40.0222,40.0222,175574.0
2020-02-20 09:45:00,45.91,45.94,45.84,45.87,227274.0,40.0222,40.0484,39.9612,39.9874,227274.0
2020-02-20 09:50:00,45.87,45.96,45.86,45.93,95913.0,39.9874,40.0658,39.9787,40.0397,95913.0
2020-02-20 09:55:00,45.93,45.94,45.8,45.86,141226.0,40.0397,40.0484,39.9263,39.9787,141226.0
2020-02-20 10:00:00,45.85,45.95,45.84,45.92,77320.0,39.9699,40.0571,39.9612,40.031,77320.0
2020-02-20 10:05:00,45.93,46.01,45.92,45.98,107393.0,40.0397,40.1094,40.031,40.0833,107393.0
2020-02-20 10:10:00,45.99,46.07,45.98,46.05,59982.0,40.092,40.1617,40.0833,40.1443,59982.0
2020-02-20 10:15:00,46.05,46.06,46.0,46.03,53474.0,40.1443,40.153,40.1007,40.1268,53474.0
2020-02-20 10:20:00,46.02,46.03,45.97,45.98,61519.0,40.1181,40.1268,40.0745,40.0833,61519.0
2020-02-20 10:25:00,45.98,46.01,45.97,45.98,78288.0,40.0833,40.1094,40.0745,40.0833,78288.0
2020-02-20 10:30:00,45.98,46.0,45.95,45.98,81182.0,40.0833,40.1007,40.0571,40.0833,81182.0
2020-02-20 10:35:00,45.98,46.01,45.96,46.0,96752.0,40.0833,40.1094,40.0658,40.1007,96752.0
2020-02-20 10:40:00,46.01,46.01,45.9,45.94,136501.0,40.1094,40.1094,40.0135,40.0484,136501.0
2020-02-20 10:45:00,45.94,45.94,45.88,45.89,61429.0,40.0484,40.0484,39.9961,40.0048,61429.0
2020-02-20 10:50:00,45.88,45.91,45.85,45.87,59728.0,39.9961,40.0222,39.9699,39.9874,59728.0
2020-02-20 10:55:00,45.87,45.89,45.85,45.86,54745.0,39.9874,40.0048,39.9699,39.9787,54745.0
2020-02-20 11:00:00,45.86,45.89,45.84,45.86,94963.0,39.9787,40.0048,39.9612,39.9787,94963.0
2020-02-20 11:05:00,45.86,45.89,45.85,45.87,61566.0,39.9787,40.0048,39.9699,39.9874,61566.0
2020-02-20 11:10:00,45.87,45.89,45.81,45.84,90803.0,39.9874,40.0048,39.9351,39.9612,90803.0
2020-02-20 11:15:00,45.84,45.87,45.8,45.84,88762.0,39.9612,39.9874,39.9263,39.9612,88762.0
2020-02-20 11:20:00,45.83,45.87,45.81,45.84,87419.0,39.9525,39.9874,39.9351,39.9612,87419.0
2020-02-20 11:25:00,45.84,45.85,45.77,45.79,88904.0,39.9612,39.9699,39.9002,39.9176,88904.0
2020-02-20 11:30:00,45.78,45.81,45.51,45.67,318890.0,39.9089,39.9351,39.6735,39.813,318890.0
2020-02-20 11:35:00,45.67,45.72,45.62,45.68,102923.0,39.813,39.8566,39.7694,39.8217,102923.0
2020-02-20 11:40:00,45.68,45.71,45.63,45.68,119684.0,39.8217,39.8479,39.7781,39.8217,119684.0
2020-02-20 11:45:00,45.68,45.72,45.64,45.72,143453.0,39.8217,39.8566,39.7869,39.8566,143453.0
2020-02-20 11:50:00,45.72,45.74,45.66,45.7,107241.0,39.8566,39.874,39.8043,39.8392,107241.0
2020-02-20 11:55:00,45.7,45.71,45.62,45.65,112002.0,39.8392,39.8479,39.7694,39.7956,112002.0
2020-02-20 12:00:00,45.65,45.66,45.58,45.59,151947.0,39.7956,39.8043,39.7346,39.7433,151947.0
2020-02-20 12:05:00,45.58,45.6,45.5,45.51,88659.0,39.7346,39.752,39.6648,39.6735,88659.0
2020-02-20 12:10:00,45.51,45.62,45.5,45.59,91444.0,39.6735,39.7694,39.6648,39.7433,91444.0
2020-02-20 12:15:00,45.59,45.6,45.54,45.54,183685.0,39.7433,39.752,39.6997,39.6997,183685.0
2020-02-20 12:20:00,45.54,45.59,45.51,45.58,207095.0,39.6997,39.7433,39.6735,39.7346,207095.0
2020-02-20 12:25:00,45.58,45.61,45.55,45.59,38780.0,39.7346,39.7607,39.7084,39.7433,38780.0
2020-02-20 12:30:00,45.59,45.66,45.52,45.66,194291.0,39.7433,39.8043,39.6823,39.8043,194291.0
2020-02-20 12:35:00,45.65,45.66,45.62,45.64,53306.0,39.7956,39.8043,39.7694,39.7869,53306.0
2020-02-20 12:40:00,45.64,45.67,45.6,45.61,36322.0,39.7869,39.813,39.752,39.7607,36322.0
2020-02-20 12:45:00,45.6,45.67,45.57,45.61,94068.0,39.752,39.813,39.7258,39.7607,94068.0
2020-02-20 12:50:00,45.61,45.61,45.56,45.57,48139.0,39.7607,39.7607,39.7171,39.7258,48139.0
2020-02-20 12:55:00,45.57,45.61,45.56,45.6,51990.0,39.7258,39.7607,39.7171,39.752,51990.0
2020-02-20 13:00:00,45.61,45.61,45.57,45.61,83536.0,39.7607,39.7607,39.7258,39.7607,83536.0
2020-02-20 13:05:00,45.61,45.7,45.6,45.69,105207.0,39.7607,39.8392,39.752,39.8305,105207.0
2020-02-20 13:10:00,45.69,45.73,45.67,45.72,77315.0,39.8305,39.8653,39.813,39.8566,77315.0
2020-02-20 13:15:00,45.72,45.73,45.64,45.65,46095.0,39.8566,39.8653,39.7869,39.7956,46095.0
2020-02-20 13:20:00,45.64,45.68,45.63,45.66,33711.0,39.7869,39.8217,39.7781,39.8043,33711.0
2020-02-20 13:25:00,45.66,45.72,45.66,45.69,53011.0,39.8043,39.8566,39.8043,39.8305,53011.0
2020-02-20 13:30:00,45.69,45.73,45.66,45.72,97001.0,39.8305,39.8653,39.8043,39.8566,97001.0
2020-02-20 13:35:00,45.71,45.71,45.63,45.67,60542.0,39.8479,39.8479,39.7781,39.813,60542.0
2020-02-20 13:40:00,45.68,45.68,45.63,45.65,27282.0,39.8217,39.8217,39.7781,39.7956,27282.0
2020-02-20 13:45:00,45.65,45.66,45.63,45.63,41086.0,39.7956,39.8043,39.7781,39.7781,41086.0
2020-02-20 13:50:00,45.62,45.64,45.6,45.61,57933.0,39.7694,39.7869,39.752,39.7607,57933.0
2020-02-20 13:55:00,45.62,45.62,45.58,45.61,65983.0,39.7694,39.7694,39.7346,39.7607,65983.0
2020-02-20 14:00:00,45.6,45.65,45.6,45.65,71133.0,39.752,39.7956,39.752,39.7956,71133.0
2020-02-20 14:05:00,45.65,45.68,45.63,45.64,63850.0,39.7956,39.8217,39.7781,39.7869,63850.0
2020-02-20 14:10:00,45.64,45.7,45.63,45.7,100871.0,39.7869,39.8392,39.7781,39.8392,100871.0
2020-02-20 14:15:00,45.7,45.71,45.64,45.64,63084.0,39.8392,39.8479,39.7869,39.7869,63084.0
2020-02-20 14:20:00,45.65,45.71,45.64,45.7,78994.0,39.7956,39.8479,39.7869,39.8392,78994.0
2020-02-20 14:25:00,45.71,45.71,45.65,45.69,57068.0,39.8479,39.8479,39.7956,39.8305,57068.0
2020-02-20 14:30:00,45.69,45.8,45.68,45.79,135209.0,39.8305,39.9263,39.8217,39.9176,135209.0
2020-02-20 14:35:00,45.79,45.81,45.77,45.8,70173.0,39.9176,39.9351,39.9002,39.9263,70173.0
2020-02-20 14:40:00,45.8,45.81,45.75,45.78,53551.0,39.9263,39.9351,39.8828,39.9089,53551.0
2020-02-20 14:45:00,45.78,45.78,45.73,45.73,37307.0,39.9089,39.9089,39.8653,39.8653,37307.0
2020-02-20 14:50:00,45.73,45.75,45.7,45.73,62136.0,39.8653,39.8828,39.8392,39.8653,62136.0
2020-02-20 14:55:00,45.73,45.76,45.72,45.73,86727.0,39.8653,39.8915,39.8566,39.8653,86727.0
2020-02-20 15:00:00,45.73,45.77,45.72,45.77,81184.0,39.8653,39.9002,39.8566,39.9002,81184.0
2020-02-20 15:05:00,45.77,45.78,45.74,45.75,60250.0,39.9002,39.9089,39.874,39.8828,60250.0
2020-02-20 15:10:00,45.76,45.76,45.69,45.72,88231.0,39.8915,39.8915,39.8305,39.8566,88231.0
2020-02-20 15:15:00,45.72,45.77,45.7,45.76,95329.0,39.8566,39.9002,39.8392,39.8915,95329.0
2020-02-20 15:20:00,45.76,45.79,45.72,45.76,170328.0,39.8915,39.9176,39.8566,39.8915,170328.0
2020-02-20 15:25:00,45.77,45.78,45.75,45.77,102288.0,39.9002,39.9089,39.8828,39.9002,102288.0
2020-02-20 15:30:00,45.78,45.88,45.76,45.87,196912.0,39.9089,39.9961,39.8915,39.9874,196912.0
2020-02-20 15:35:00,45.87,45.92,45.84,45.89,168431.0,39.9874,40.031,39.9612,40.0048,168431.0
2020-02-20 15:40:00,45.88,45.92,45.88,45.91,135394.0,39.9961,40.031,39.9961,40.0222,135394.0
2020-02-20 15:45:00,45.91,45.92,45.85,45.91,231402.0,40.0222,40.031,39.9699,40.0222,231402.0
2020-02-20 15:50:00,45.91,46.01,45.89,46.01,714695.0,40.0222,40.1094,40.0048,40.1094,714695.0
2020-02-20 15:55:00,46.02,46.15,45.97,46.02,1385670.0,40.1181,40.2315,40.0745,40.1181,1385670.0
2020-02-21 09:30:00,45.76,46.22,45.72,46.15,1471694.0,39.8915,40.2925,39.8566,40.2315,1471694.0
2020-02-21 09:35:00,46.14,46.18,46.01,46.04,142304.0,40.2227,40.2576,40.1094,40.1356,142304.0
2020-02-21 09:40:00,46.03,46.04,45.89,46.01,215857.0,40.1268,40.1356,40.0048,40.1094,215857.0
2020-02-21 09:45:00,46.01,46.13,45.92,46.1,324879.0,40.1094,40.214,40.031,40.1879,324879.0
2020-02-21 09:50:00,46.09,46.21,46.02,46.16,202821.0,40.1792,40.2838,40.1181,40.2402,202821.0
2020-02-21 09:55:00,46.16,46.18,46.07,46.09,439147.0,40.2402,40.2576,40.1617,40.1792,439147.0
2020-02-21 10:00:00,46.09,46.18,46.05,46.18,175577.0,40.1792,40.2576,40.1443,40.2576,175577.0
2020-02-21 10:05:00,46.18,46.32,46.15,46.32,213819.0,40.2576,40.3797,40.2315,40.3797,213819.0
2020-02-21 10:10:00,46.32,46.32,46.13,46.15,395471.0,40.3797,40.3797,40.214,40.2315,395471.0
2020-02-21 10:15:00,46.15,46.23,46.12,46.16,76222.0,40.2315,40.3012,40.2053,40.2402,76222.0
2020-02-21 10:20:00,46.16,46.21,46.13,46.19,109551.0,40.2402,40.2838,40.214,40.2663,109551.0
2020-02-21 10:25:00,46.19,46.19,46.12,46.15,95780.0,40.2663,40.2663,40.2053,40.2315,95780.0
2020-02-21 10:30:00,46.15,46.17,46.09,46.1,107389.0,40.2315,40.2489,40.1792,40.1879,107389.0
2020-02-21 10:35:00,46.11,46.14,46.08,46.09,101971.0,40.1966,40.2227,40.1704,40.1792,101971.0
2020-02-21 10:40:00,46.08,46.09,46.01,46.05,107821.0,40.1704,40.1792,40.1094,40.1443,107821.0
2020-02-21 10:45:00,46.05,46.07,46.0,46.05,112076.0,40.1443,40.1617,40.1007,40.1443,112076.0
2020-02-21 10:50:00,46.05,46.13,46.02,46.11,118329.0,40.1443,40.214,40.1181,40.1966,118329.0
2020-02-21 10:55:00,46.11,46.18,46.1,46.18,133382.0,40.1966,40.2576,40.1879,40.2576,133382.0
2020-02-21 11:00:00,46.18,46.19,46.14,46.16,88396.0,40.2576,40.2663,40.2227,40.2402,88396.0
2020-02-21 11:05:00,46.16,46.16,46.08,46.1,79798.0,40.2402,40.2402,40.1704,40.1879,79798.0
2020-02-21 11:10:00,46.1,46.15,46.07,46.13,128024.0,40.1879,40.2315,40.1617,40.214,128024.0
2020-02-21 11:15:00,46.13,46.15,46.12,46.13,80094.0,40.214,40.2315,40.2053,40.214,80094.0
2020-02-21 11:20:00,46.13,46.2,46.12,46.14,132279.0,40.214,40.275,40.2053,40.2227,132279.0
2020-02-21 11:25:00,46.14,46.19,46.12,46.16,722153.0,40.2227,40.2663,40.2053,40.2402,722153.0
2020-02-21 11:30:00,46.16,46.22,46.15,46.2,215816.0,40.2402,40.2925,40.2315,40.275,215816.0
2020-02-21 11:35:00,46.19,46.25,46.19,46.24,141322.0,40.2663,40.3186,40.2663,40.3099,141322.0
2020-02-21 11:40:00,46.24,46.28,46.2,46.27,274832.0,40.3099,40.3448,40.275,40.3361,274832.0
2020-02-21 11:45:00,46.28,46.3,46.26,46.3,132214.0,40.3448,40.3622,40.3274,40.3622,132214.0
2020-02-21 11:50:00,46.3,46.38,46.29,46.36,128644.0,40.3622,40.432,40.3535,40.4145,128644.0
2020-02-21 11:55:00,46.37,46.37,46.32,46.32,162245.0,40.4232,40.4232,40.3797,40.3797,162245.0
2020-02-21 12:00:00,46.33,46.4,46.32,46.38,119848.0,40.3884,40.4494,40.3797,40.432,119848.0
2020-02-21 12:05:00,46.38,46.4,46.34,46.35,76344.0,40.432,40.4494,40.3971,40.4058,76344.0
2020-02-21 12:10:00,46.35,46.39,46.34,46.37,84311.0,40.4058,40.4407,40.3971,40.4232,84311.0
2020-02-21 12:15:00,46.37,46.4,46.34,46.39,79413.0,40.4232,40.4494,40.3971,40.4407,79413.0
2020-02-21 12:20:00,46.39,46.42,46.38,46.41,155653.0,40.4407,40.4668,40.432,40.4581,155653.0
2020-02-21 12:25:00,46.4,46.42,46.36,46.37,91801.0,40.4494,40.4668,40.4145,40.4232,91801.0
2020-02-21 12:30:00,46.37,46.38,46.29,46.29,116999.0,40.4232,40.432,40.3535,40.3535,116999.0
2020-02-21 12:35:00,46.29,46.3,46.24,46.28,64727.0,40.3535,40.3622,40.3099,40.3448,64727.0
2020-02-21 12:40:00,46.28,46.28,46.21,46.22,214736.0,40.3448,40.3448,40.2838,40.2925,214736.0
2020-02-21 12:45:00,46.22,46.23,46.2,46.22,58008.0,40.2925,40.3012,40.275,40.2925,58008.0
2020-02-21 12:50:00,46.22,46.24,46.17,46.17,152751.0,40.2925,40.3099,40.2489,40.2489,152751.0
2020-02-21 12:55:00,46.17,46.2,46.16,46.19,43177.0,40.2489,40.275,40.2402,40.2663,43177.0
2020-02-21 13:00:00,46.18,46.19,46.16,46.18,98225.0,40.2576,40.2663,40.2402,40.2576,98225.0
2020-02-21 13:05:00,46.17,46.18,46.12,46.13,50102.0,40.2489,40.2576,40.2053,40.214,50102.0
2020-02-21 13:10:00,46.12,46.15,46.1,46.15,136227.0,40.2053,40.2315,40.1879,40.2315,136227.0
2020-02-21 13:15:00,46.14,46.17,46.14,46.16,175360.0,40.2227,40.2489,40.2227,40.2402,175360.0
2020-02-21 13:20:00,46.16,46.16,46.11,46.11,97475.0,40.2402,40.2402,40.1966,40.1966,97475.0
2020-02-21 13:25:00,46.12,46.12,46.0,46.01,244196.0,40.2053,40.2053,40.1007,40.1094,244196.0
2020-02-21 13:30:00,46.0,46.01,45.88,45.98,235707.0,40.1007,40.1094,39.9961,40.0833,235707.0
2020-02-21 13:35:00,45.98,45.98,45.9,45.94,350017.0,40.0833,40.0833,40.0135,40.0484,350017.0
2020-02-21 13:40:00,45.94,46.0,45.91,45.95,309988.0,40.0484,40.1007,40.0222,40.0571,309988.0
2020-02-21 13:45:00,45.95,45.97,45.94,45.94,177862.0,40.0571,40.0745,40.0484,40.0484,177862.0
2020-02-21 13:50:00,45.95,45.95,45.83,45.83,194483.0,40.0571,40.0571,39.9525,39.9525,194483.0
2020-02-21 13:55:00,45.84,45.92,45.83,45.9,225941.0,39.9612,40.031,39.9525,40.0135,225941.0
2020-02-21 14:00:00,45.9,45.92,45.84,45.88,131406.0,40.0135,40.031,39.9612,39.9961,131406.0
2020-02-21 14:05:00,45.88,45.88,45.81,45.84,145177.0,39.9961,39.9961,39.9351,39.9612,145177.0
2020-02-21 14:10:00,45.84,45.88,45.8,45.87,227836.0,39.9612,39.9961,39.9263,39.9874,227836.0
2020-02-21 14:15:00,45.86,45.94,45.86,45.9,203201.0,39.9787,40.0484,39.9787,40.0135,203201.0
2020-02-21 14:20:00,45.89,45.94,45.88,45.91,169558.0,40.0048,40.0484,39.9961,40.0222,169558.0
2020-02-21 14:25:00,45.91,45.94,45.87,45.92,372864.0,40.0222,40.0484,39.9874,40.031,372864.0
2020-02-21 14:30:00,45.92,45.95,45.85,45.89,388566.0,40.031,40.0571,39.9699,40.0048,388566.0
2020-02-21 14:35:00,45.89,45.9,45.82,45.84,287585.0,40.0048,40.0135,39.9438,39.9612,287585.0
2020-02-21 14:40:00,45.84,45.93,45.83,45.83,147971.0,39.9612,40.0397,39.9525,39.9525,147971.0
2020-02-21 14:45:00,45.84,45.84,45.77,45.78,104342.0,39.9612,39.9612,39.9002,39.9089,104342.0
2020-02-21 14:50:00,45.78,45.79,45.75,45.77,146949.0,39.9089,39.9176,39.8828,39.9002,146949.0
2020-02-21 14:55:00,45.77,45.84,45.76,45.82,112229.0,39.9002,39.9612,39.8915,39.9438,112229.0
2020-02-21 15:00:00,45.83,45.85,45.76,45.77,248569.0,39.9525,39.9699,39.8915,39.9002,248569.0
2020-02-21 15:05:00,45.77,45.77,45.69,45.7,169746.0,39.9002,39.9002,39.8305,39.8392,169746.0
2020-02-21 15:10:00,45.69,45.76,45.69,45.76,142295.0,39.8305,39.8915,39.8305,39.8915,142295.0
2020-02-21 15:15:00,45.76,45.76,45.68,45.74,163929.0,39.8915,39.8915,39.8217,39.874,163929.0
2020-02-21 15:20:00,45.74,45.75,45.7,45.73,123040.0,39.874,39.8828,39.8392,39.8653,123040.0
2020-02-21 15:25:00,45.72,45.73,45.66,45.71,148800.0,39.8566,39.8653,39.8043,39.8479,148800.0
2020-02-21 15:30:00,45.7,45.76,45.69,45.7,362517.0,39.8392,39.8915,39.8305,39.8392,362517.0
2020-02-21 15:35:00,45.69,45.73,45.67,45.71,257669.0,39.8305,39.8653,39.813,39.8479,257669.0
2020-02-21 15:40:00,45.7,45.79,45.7,45.78,260692.0,39.8392,39.9176,39.8392,39.9089,260692.0
2020-02-21 15:45:00,45.78,45.85,45.76,45.77,292424.0,39.9089,39.9699,39.8915,39.9002,292424.0
2020-02-21 15:50:00,45.77,45.91,45.76,45.8,575696.0,39.9002,40.0222,39.8915,39.9263,575696.0
2020-02-21 15:55:00,45.8,45.84,45.76,45.8,768472.0,39.9263,39.9612,39.8915,39.9263,768472.0
2020-02-24 09:30:00,45.1,46.01,45.06,45.51,1379689.0,39.3161,40.1094,39.2812,39.6735,1379689.0
2020-02-24 09:35:00,45.52,45.52,44.82,44.93,477943.0,39.6823,39.6823,39.072,39.1679,477943.0
2020-02-24 09:40:00,44.93,45.07,44.82,45.01,432862.0,39.1679,39.29,39.072,39.2377,432862.0
2020-02-24 09:45:00,45.01,45.11,44.99,45.07,420637.0,39.2377,39.3248,39.2202,39.29,420637.0
2020-02-24 09:50:00,45.08,45.16,45.05,45.13,229133.0,39.2987,39.3684,39.2725,39.3423,229133.0
2020-02-24 09:55:00,45.13,45.17,45.1,45.14,181122.0,39.3423,39.3771,39.3161,39.351,181122.0
2020-02-24 10:00:00,45.14,45.17,45.11,45.15,362291.0,39.351,39.3771,39.3248,39.3597,362291.0
2020-02-24 10:05:00,45.15,45.23,45.12,45.21,245556.0,39.3597,39.4294,39.3336,39.412,245556.0
2020-02-24 10:10:00,45.21,45.23,45.16,45.21,114328.0,39.412,39.4294,39.3684,39.412,114328.0
2020-02-24 10:15:00,45.2,45.23,45.09,45.09,186164.0,39.4033,39.4294,39.3074,39.3074,186164.0
2020-02-24 10:20:00,45.09,45.11,44.91,44.91,170825.0,39.3074,39.3248,39.1505,39.1505,170825.0
2020-02-24 10:25:00,44.92,45.02,44.91,45.01,163718.0,39.1592,39.2464,39.1505,39.2377,163718.0
2020-02-24 10:30:00,45.02,45.06,44.99,45.04,140136.0,39.2464,39.2812,39.2202,39.2638,140136.0
2020-02-24 10:35:00,45.04,45.05,44.96,44.98,235676.0,39.2638,39.2725,39.1941,39.2115,235676.0
2020-02-24 10:40:00,44.98,45.0,44.93,44.98,117369.0,39.2115,39.2289,39.1679,39.2115,117369.0
2020-02-24 10:45:00,44.97,45.0,44.94,44.94,150756.0,39.2028,39.2289,39.1766,39.1766,150756.0
2020-02-24 10:50:00,44.95,45.0,44.94,44.96,152442.0,39.1854,39.2289,39.1766,39.1941,152442.0
2020-02-24 10:55:00,44.95,44.96,44.91,44.94,124435.0,39.1854,39.1941,39.1505,39.1766,124435.0
2020-02-24 11:00:00,44.93,44.94,44.84,44.88,296766.0,39.1679,39.1766,39.0895,39.1243,296766.0
2020-02-24 11:05:00,44.88,44.98,44.87,44.93,123224.0,39.1243,39.2115,39.1156,39.1679,123224.0
2020-02-24 11:10:00,44.93,44.99,44.91,44.92,158776.0,39.1679,39.2202,39.1505,39.1592,158776.0
2020-02-24 11:15:00,44.92,44.97,44.91,44.93,199466.0,39.1592,39.2028,39.1505,39.1679,199466.0
2020-02-24 11:20:00,44.93,44.94,44.87,44.88,119797.0,39.1679,39.1766,39.1156,39.1243,119797.0
2020-02-24 11:25:00,44.88,44.96,44.86,44.87,122855.0,39.1243,39.1941,39.1069,39.1156,122855.0
2020-02-24 11:30:00,44.87,44.89,44.83,44.86,218984.0,39.1156,39.133,39.0807,39.1069,218984.0
2020-02-24 11:35:00,44.85,44.88,44.82,44.84,160093.0,39.0982,39.1243,39.072,39.0895,160093.0
2020-02-24 11:40:00,44.85,44.85,44.67,44.69,256652.0,39.0982,39.0982,38.9413,38.9587,256652.0
2020-02-24 11:45:00,44.7,44.71,44.64,44.69,134762.0,38.9674,38.9761,38.9151,38.9587,134762.0
2020-02-24 11:50:00,44.69,44.72,44.67,44.67,113403.0,38.9587,38.9849,38.9413,38.9413,113403.0
2020-02-24 11:55:00,44.67,44.73,44.64,44.69,150328.0,38.9413,38.9936,38.9151,38.9587,150328.0
2020-02-24 12:00:00,44.68,44.7,44.65,44.66,103603.0,38.95,38.9674,38.9238,38.9325,103603.0
2020-02-24 12:05:00,44.66,44.68,44.58,44.59,189919.0,38.9325,38.95,38.8628,38.8715,189919.0
2020-02-24 12:10:00,44.59,44.59,44.54,44.55,219967.0,38.8715,38.8715,38.8279,38.8367,219967.0
2020-02-24 12:15:00,44.54,44.63,44.52,44.62,161686.0,38.8279,38.9064,38.8105,38.8977,161686.0
2020-02-24 12:20:00,44.62,44.65,44.59,44.6,139016.0,38.8977,38.9238,38.8715,38.8802,139016.0
2020-02-24 12:25:00,44.6,44.67,44.59,44.63,178303.0,38.8802,38.9413,38.8715,38.9064,178303.0
2020-02-24 12:30:00,44.62,44.67,44.6,44.61,117452.0,38.8977,38.9413,38.8802,38.889,117452.0
2020-02-24 12:35:00,44.61,44.75,44.6,44.73,134229.0,38.889,39.011,38.8802,38.9936,134229.0
2020-02-24 12:40:00,44.73,44.8,44.71,44.76,97112.0,38.9936,39.0546,38.9761,39.0197,97112.0
2020-02-24 12:45:00,44.77,44.77,44.71,44.72,110545.0,39.0284,39.0284,38.9761,38.9849,110545.0
2020-02-24 12:50:00,44.71,44.72,44.66,44.68,97252.0,38.9761,38.9849,38.9325,38.95,97252.0
2020-02-24 12:55:00,44.67,44.68,44.62,44.63,97400.0,38.9413,38.95,38.8977,38.9064,97400.0
2020-02-24 13:00:00,44.63,44.63,44.55,44.58,120103.0,38.9064,38.9064,38.8367,38.8628,120103.0
2020-02-24 13:05:00,44.57,44.62,44.54,44.55,126777.0,38.8541,38.8977,38.8279,38.8367,126777.0
2020-02-24 13:10:00,44.55,44.56,44.51,44.52,76182.0,38.8367,38.8454,38.8018,38.8105,76182.0
2020-02-24 13:15:00,44.52,44.53,44.47,44.5,112947.0,38.8105,38.8192,38.7669,38.7931,112947.0
2020-02-24 13:20:00,44.5,44.58,44.49,44.53,108526.0,38.7931,38.8628,38.7843,38.8192,108526.0
2020-02-24 13:25:00,44.53,44.68,44.52,44.68,114205.0,38.8192,38.95,38.8105,38.95,114205.0
2020-02-24 13:30:00,44.67,44.71,44.64,44.71,117900.0,38.9413,38.9761,38.9151,38.9761,117900.0
2020-02-24 13:35:00,44.71,44.75,44.68,44.72,99648.0,38.9761,39.011,38.95,38.9849,99648.0
2020-02-24 13:40:00,44.72,44.72,44.67,44.7,89116.0,38.9849,38.9849,38.9413,38.9674,89116.0
2020-02-24 13:45:00,44.7,44.76,44.68,44.76,154080.0,38.9674,39.0197,38.95,39.0197,154080.0
2020-02-24 13:50:00,44.76,44.85,44.75,44.83,170118.0,39.0197,39.0982,39.011,39.0807,170118.0
2020-02-24 13:55:00,44.83,44.87,44.75,44.86,245622.0,39.0807,39.1156,39.011,39.1069,245622.0
2020-02-24 14:00:00,44.86,44.93,44.84,44.88,135009.0,39.1069,39.1679,39.0895,39.1243,135009.0
2020-02-24 14:05:00,44.87,44.89,44.8,44.83,159304.0,39.1156,39.133,39.0546,39.0807,159304.0
2020-02-24 14:10:00,44.82,44.84,44.77,44.78,130856.0,39.072,39.0895,39.0284,39.0372,130856.0
2020-02-24 14:15:00,44.77,44.83,44.76,44.78,129891.0,39.0284,39.0807,39.0197,39.0372,129891.0
2020-02-24 14:20:00,44.78,44.89,44.78,44.88,138158.0,39.0372,39.133,39.0372,39.1243,138158.0
2020-02-24 14:25:00,44.89,44.97,44.88,44.93,190559.0,39.133,39.2028,39.1243,39.1679,190559.0
2020-02-24 14:30:00,44.94,44.96,44.89,44.91,163763.0,39.1766,39.1941,39.133,39.1505,163763.0
2020-02-24 14:35:00,44.91,44.94,44.87,44.93,221336.0,39.1505,39.1766,39.1156,39.1679,221336.0
2020-02-24 14:40:00,44.93,44.95,44.87,44.9,98095.0,39.1679,39.1854,39.1156,39.1418,98095.0
2020-02-24 14:45:00,44.9,44.94,44.89,44.94,222774.0,39.1418,39.1766,39.133,39.1766,222774.0
2020-02-24 14:50:00,44.94,44.97,44.91,44.97,106976.0,39.1766,39.2028,39.1505,39.2028,106976.0
2020-02-24 14:55:00,44.96,44.98,44.9,44.93,209918.0,39.1941,39.2115,39.1418,39.1679,209918.0
2020-02-24 15:00:00,44.94,44.98,44.88,44.94,190045.0,39.1766,39.2115,39.1243,39.1766,190045.0
2020-02-24 15:05:00,44.94,44.98,44.93,44.95,117944.0,39.1766,39.2115,39.1679,39.1854,117944.0
2020-02-24 15:10:00,44.95,44.95,44.85,44.87,150563.0,39.1854,39.1854,39.0982,39.1156,150563.0
2020-02-24 15:15:00,44.87,44.91,44.81,44.91,190868.0,39.1156,39.1505,39.0633,39.1505,190868.0
2020-02-24 15:20:00,44.9,44.93,44.86,44.89,218773.0,39.1418,39.1679,39.1069,39.133,218773.0
2020-02-24 15:25:00,44.89,44.89,44.81,44.81,243495.0,39.133,39.133,39.0633,39.0633,243495.0
2020-02-24 15:30:00,44.82,44.83,44.77,44.78,320389.0,39.072,39.0807,39.0284,39.0372,320389.0
2020-02-24 15:35:00,44.79,44.83,44.73,44.76,190142.0,39.0459,39.0807,38.9936,39.0197,190142.0
2020-02-24 15:40:00,44.76,44.77,44.69,44.71,214993.0,39.0197,39.0284,38.9587,38.9761,214993.0
2020-02-24 15:45:00,44.71,44.86,44.7,44.86,354290.0,38.9761,39.1069,38.9674,39.1069,354290.0
2020-02-24 15:50:00,44.85,44.85,44.57,44.61,885721.0,39.0982,39.0982,38.8541,38.889,885721.0
2020-02-24 15:55:00,44.6,44.67,44.57,44.6,1306287.0,38.8802,38.9413,38.8541,38.8802,1306287.0
2020-02-25 09:30:00,44.7,44.89,44.4,44.48,358608.0,38.9674,39.133,38.7059,38.7756,358608.0
2020-02-25 09:35:00,44.48,44.67,44.45,44.6,199932.0,38.7756,38.9413,38.7495,38.8802,199932.0
2020-02-25 09:40:00,44.6,44.6,44.43,44.47,169816.0,38.8802,38.8802,38.732,38.7669,169816.0
2020-02-25 09:45:00,44.47,44.51,44.4,44.45,149923.0,38.7669,38.8018,38.7059,38.7495,149923.0
2020-02-25 09:50:00,44.43,44.61,44.41,44.55,127047.0,38.732,38.889,38.7146,38.8367,127047.0
2020-02-25 09:55:00,44.54,44.57,44.46,44.47,132080.0,38.8279,38.8541,38.7582,38.7669,132080.0
2020-02-25 10:00:00,44.47,44.58,44.42,44.51,265375.0,38.7669,38.8628,38.7233,38.8018,265375.0
2020-02-25 10:05:00,44.51,44.53,44.44,44.45,108265.0,38.8018,38.8192,38.7408,38.7495,108265.0
2020-02-25 10:10:00,44.46,44.47,44.4,44.44,158910.0,38.7582,38.7669,38.7059,38.7408,158910.0
2020-02-25 10:15:00,44.44,44.5,44.37,44.39,112657.0,38.7408,38.7931,38.6797,38.6972,112657.0
2020-02-25 10:20:00,44.38,44.43,44.35,44.39,129408.0,38.6885,38.732,38.6623,38.6972,129408.0
2020-02-25 10:25:00,44.38,44.4,44.19,44.22,292939.0,38.6885,38.7059,38.5228,38.549,292939.0
2020-02-25 10:30:00,44.23,44.36,44.19,44.35,251235.0,38.5577,38.671,38.5228,38.6623,251235.0
2020-02-25 10:35:00,44.34,44.39,44.28,44.38,162091.0,38.6536,38.6972,38.6013,38.6885,162091.0
2020-02-25 10:40:00,44.37,44.47,44.31,44.45,114971.0,38.6797,38.7669,38.6274,38.7495,114971.0
2020-02-25 10:45:00,44.44,44.46,44.31,44.32,121123.0,38.7408,38.7582,38.6274,38.6361,121123.0
2020-02-25 10:50:00,44.31,44.32,44.11,44.2,176904.0,38.6274,38.6361,38.4531,38.5315,176904.0
2020-02-25 10:55:00,44.2,44.32,44.14,44.31,165314.0,38.5315,38.6361,38.4792,38.6274,165314.0
2020-02-25 11:00:00,44.31,44.35,44.24,44.25,168885.0,38.6274,38.6623,38.5664,38.5751,168885.0
2020-02-25 11:05:00,44.25,44.35,44.17,44.3,223850.0,38.5751,38.6623,38.5054,38.6187,223850.0
2020-02-25 11:10:00,44.3,44.37,44.26,44.34,153662.0,38.6187,38.6797,38.5838,38.6536,153662.0
2020-02-25 11:15:00,44.34,44.36,44.21,44.28,168441.0,38.6536,38.671,38.5403,38.6013,168441.0
2020-02-25 11:20:00,44.28,44.39,44.24,44.34,269260.0,38.6013,38.6972,38.5664,38.6536,269260.0
2020-02-25 11:25:00,44.34,44.38,44.26,44.29,149101.0,38.6536,38.6885,38.5838,38.61,149101.0
2020-02-25 11:30:00,44.3,44.31,44.23,44.29,183093.0,38.6187,38.6274,38.5577,38.61,183093.0
2020-02-25 11:35:00,44.29,44.32,44.21,44.29,121985.0,38.61,38.6361,38.5403,38.61,121985.0
2020-02-25 11:40:00,44.28,44.29,44.15,44.17,84474.0,38.6013,38.61,38.488,38.5054,84474.0
2020-02-25 11:45:00,44.17,44.27,44.15,44.23,66341.0,38.5054,38.5926,38.488,38.5577,66341.0
2020-02-25 11:50:00,44.22,44.25,44.21,44.23,78336.0,38.549,38.5751,38.5403,38.5577,78336.0
2020-02-25 11:55:00,44.24,44.26,44.2,44.23,79426.0,38.5664,38.5838,38.5315,38.5577,79426.0
2020-02-25 12:00:00,44.23,44.26,44.17,44.18,115485.0,38.5577,38.5838,38.5054,38.5141,115485.0
2020-02-25 12:05:00,44.19,44.23,44.16,44.2,63776.0,38.5228,38.5577,38.4967,38.5315,63776.0
2020-02-25 12:10:00,44.2,44.32,44.19,44.23,148814.0,38.5315,38.6361,38.5228,38.5577,148814.0
2020-02-25 12:15:00,44.23,44.23,44.06,44.09,307255.0,38.5577,38.5577,38.4095,38.4356,307255.0
2020-02-25 12:20:00,44.08,44.09,43.97,43.97,163111.0,38.4269,38.4356,38.331,38.331,163111.0
2020-02-25 12:25:00,43.98,43.99,43.93,43.95,107420.0,38.3398,38.3485,38.2962,38.3136,107420.0
2020-02-25 12:30:00,43.95,44.08,43.94,44.07,124228.0,38.3136,38.4269,38.3049,38.4182,124228.0
2020-02-25 12:35:00,44.07,44.09,44.02,44.03,71572.0,38.4182,38.4356,38.3746,38.3833,71572.0
2020-02-25 12:40:00,44.02,44.04,43.89,43.98,200234.0,38.3746,38.3921,38.2613,38.3398,200234.0
2020-02-25 12:45:00,43.97,43.98,43.88,43.89,125821.0,38.331,38.3398,38.2526,38.2613,125821.0
2020-02-25 12:50:00,43.88,43.92,43.85,43.9,101015.0,38.2526,38.2874,38.2264,38.27,101015.0
2020-02-25 12:55:00,43.9,43.9,43.84,43.87,88640.0,38.27,38.27,38.2177,38.2439,88640.0
2020-02-25 13:00:00,43.86,43.94,43.79,43.89,191484.0,38.2351,38.3049,38.1741,38.2613,191484.0
2020-02-25 13:05:00,43.89,43.97,43.84,43.96,190954.0,38.2613,38.331,38.2177,38.3223,190954.0
2020-02-25 13:10:00,43.96,44.02,43.95,43.98,221458.0,38.3223,38.3746,38.3136,38.3398,221458.0
2020-02-25 13:15:00,43.98,43.99,43.78,43.79,189816.0,38.3398,38.3485,38.1654,38.1741,189816.0
2020-02-25 13:20:00,43.79,43.88,43.78,43.82,115149.0,38.1741,38.2526,38.1654,38.2003,115149.0
2020-02-25 13:25:00,43.82,43.89,43.79,43.84,97512.0,38.2003,38.2613,38.1741,38.2177,97512.0
2020-02-25 13:30:00,43.84,43.84,43.7,43.76,128140.0,38.2177,38.2177,38.0957,38.148,128140.0
2020-02-25 13:35:00,43.75,43.76,43.65,43.68,141742.0,38.1392,38.148,38.0521,38.0782,141742.0
2020-02-25 13:40:00,43.68,43.79,43.65,43.76,202967.0,38.0782,38.1741,38.0521,38.148,202967.0
2020-02-25 13:45:00,43.75,43.79,43.72,43.73,121611.0,38.1392,38.1741,38.1131,38.1218,121611.0
2020-02-25 13:50:00,43.73,43.82,43.67,43.72,114378.0,38.1218,38.2003,38.0695,38.1131,114378.0
2020-02-25 13:55:00,43.72,43.72,43.59,43.59,127819.0,38.1131,38.1131,37.9998,37.9998,127819.0
2020-02-25 14:00:00,43.59,43.62,43.51,43.56,190035.0,37.9998,38.0259,37.93,37.9736,190035.0
2020-02-25 14:05:00,43.55,43.59,43.33,43.38,239398.0,37.9649,37.9998,37.7731,37.8167,239398.0
2020-02-25 14:10:00,43.39,43.51,43.33,43.49,210280.0,37.8254,37.93,37.7731,37.9126,210280.0
2020-02-25 14:15:00,43.49,43.51,43.36,43.41,182357.0,37.9126,37.93,37.7993,37.8429,182357.0
2020-02-25 14:20:00,43.41,43.49,43.34,43.36,148622.0,37.8429,37.9126,37.7818,37.7993,148622.0
2020-02-25 14:25:00,43.37,43.41,43.26,43.28,215430.0,37.808,37.8429,37.7121,37.7295,215430.0
2020-02-25 14:30:00,43.29,43.36,43.24,43.29,491304.0,37.7382,37.7993,37.6947,37.7382,491304.0
2020-02-25 14:35:00,43.28,43.29,43.16,43.19,175355.0,37.7295,37.7382,37.6249,37.6511,175355.0
2020-02-25 14:40:00,43.18,43.34,43.17,43.32,226958.0,37.6423,37.7818,37.6336,37.7644,226958.0
2020-02-25 14:45:00,43.32,43.38,43.28,43.33,220868.0,37.7644,37.8167,37.7295,37.7731,220868.0
2020-02-25 14:50:00,43.34,43.47,43.32,43.47,440792.0,37.7818,37.8952,37.7644,37.8952,440792.0
2020-02-25 14:55:00,43.47,43.48,43.39,43.43,201727.0,37.8952,37.9039,37.8254,37.8603,201727.0
2020-02-25 15:00:00,43.43,43.6,43.43,43.54,219162.0,37.8603,38.0085,37.8603,37.9562,219162.0
2020-02-25 15:05:00,43.55,43.65,43.5,43.5,350830.0,37.9649,38.0521,37.9213,37.9213,350830.0
2020-02-25 15:10:00,43.5,43.53,43.39,43.4,322265.0,37.9213,37.9475,37.8254,37.8341,322265.0
2020-02-25 15:15:00,43.4,43.46,43.3,43.34,311153.0,37.8341,37.8864,37.747,37.7818,311153.0
2020-02-25 15:20:00,43.34,43.37,43.16,43.23,329838.0,37.7818,37.808,37.6249,37.6859,329838.0
2020-02-25 15:25:00,43.23,43.32,43.18,43.29,313267.0,37.6859,37.7644,37.6423,37.7382,313267.0
2020-02-25 15:30:00,43.29,43.3,43.14,43.21,355695.0,37.7382,37.747,37.6075,37.6685,355695.0
2020-02-25 15:35:00,43.2,43.22,43.1,43.14,269719.0,37.6598,37.6772,37.5726,37.6075,269719.0
2020-02-25 15:40:00,43.14,43.3,43.13,43.25,277736.0,37.6075,37.747,37.5988,37.7034,277736.0
2020-02-25 15:45:00,43.25,43.4,43.24,43.27,462703.0,37.7034,37.8341,37.6947,37.7208,462703.0
2020-02-25 15:50:00,43.28,43.29,43.06,43.08,1014864.0,37.7295,37.7382,37.5377,37.5552,1014864.0
2020-02-25 15:55:00,43.08,43.24,43.02,43.18,1610914.0,37.5552,37.6947,37.5029,37.6423,1610914.0
2020-02-26 09:30:00,44.07,44.18,43.39,43.51,840832.0,38.4182,38.5141,37.8254,37.93,840832.0
2020-02-26 09:35:00,43.51,43.53,43.21,43.38,380152.0,37.93,37.9475,37.6685,37.8167,380152.0
2020-02-26 09:40:00,43.38,43.64,43.38,43.58,227377.0,37.8167,38.0434,37.8167,37.9911,227377.0
2020-02-26 09:45:00,43.56,43.6,43.36,43.38,331073.0,37.9736,38.0085,37.7993,37.8167,331073.0
2020-02-26 09:50:00,43.38,43.45,43.31,43.4,349439.0,37.8167,37.8777,37.7557,37.8341,349439.0
2020-02-26 09:55:00,43.4,43.43,43.31,43.34,469736.0,37.8341,37.8603,37.7557,37.7818,469736.0
2020-02-26 10:00:00,43.33,43.38,43.28,43.31,322394.0,37.7731,37.8167,37.7295,37.7557,322394.0
2020-02-26 10:05:00,43.31,43.34,43.14,43.22,718325.0,37.7557,37.7818,37.6075,37.6772,718325.0
2020-02-26 10:10:00,43.22,43.36,43.1,43.36,173867.0,37.6772,37.7993,37.5726,37.7993,173867.0
2020-02-26 10:15:00,43.37,43.44,43.37,43.41,431816.0,37.808,37.869,37.808,37.8429,431816.0
2020-02-26 10:20:00,43.42,43.49,43.38,43.42,245350.0,37.8516,37.9126,37.8167,37.8516,245350.0
2020-02-26 10:25:00,43.42,43.49,43.37,43.38,171269.0,37.8516,37.9126,37.808,37.8167,171269.0
2020-02-26 10:30:00,43.38,43.45,43.31,43.44,160060.0,37.8167,37.8777,37.7557,37.869,160060.0
2020-02-26 10:35:00,43.45,43.46,43.32,43.33,183529.0,37.8777,37.8864,37.7644,37.7731,183529.0
2020-02-26 10:40:00,43.34,43.42,43.3,43.37,437181.0,37.7818,37.8516,37.747,37.808,437181.0
2020-02-26 10:45:00,43.38,43.42,43.31,43.32,470417.0,37.8167,37.8516,37.7557,37.7644,470417.0
2020-02-26 10:50:00,43.32,43.36,43.18,43.22,552674.0,37.7644,37.7993,37.6423,37.6772,552674.0
2020-02-26 10:55:00,43.22,43.25,43.14,43.14,364103.0,37.6772,37.7034,37.6075,37.6075,364103.0
2020-02-26 11:00:00,43.15,43.15,43.0,43.02,547004.0,37.6162,37.6162,37.4854,37.5029,547004.0
2020-02-26 11:05:00,43.02,43.03,42.97,42.97,284588.0,37.5029,37.5116,37.4593,37.4593,284588.0
2020-02-26 11:10:00,42.97,43.01,42.91,42.91,167777.0,37.4593,37.4942,37.407,37.407,167777.0
2020-02-26 11:15:00,42.91,43.12,42.89,43.12,197642.0,37.407,37.59,37.3895,37.59,197642.0
2020-02-26 11:20:00,43.12,43.15,43.09,43.1,171567.0,37.59,37.6162,37.5639,37.5726,171567.0
2020-02-26 11:25:00,43.1,43.13,43.06,43.11,221061.0,37.5726,37.5988,37.5377,37.5813,221061.0
2020-02-26 11:30:00,43.1,43.11,43.03,43.05,562503.0,37.5726,37.5813,37.5116,37.529,562503.0
2020-02-26 11:35:00,43.05,43.12,43.0,43.09,168796.0,37.529,37.59,37.4854,37.5639,168796.0
2020-02-26 11:40:00,43.09,43.12,43.01,43.03,222484.0,37.5639,37.59,37.4942,37.5116,222484.0
2020-02-26 11:45:00,43.04,43.06,42.96,43.04,323416.0,37.5203,37.5377,37.4506,37.5203,323416.0
2020-02-26 11:50:00,43.04,43.05,42.92,42.94,102146.0,37.5203,37.529,37.4157,37.4331,102146.0
2020-02-26 11:55:00,42.93,43.01,42.91,42.93,161251.0,37.4244,37.4942,37.407,37.4244,161251.0
2020-02-26 12:00:00,42.93,42.98,42.87,42.91,346633.0,37.4244,37.468,37.3721,37.407,346633.0
2020-02-26 12:05:00,42.91,42.92,42.74,42.78,301617.0,37.407,37.4157,37.2588,37.2936,301617.0
2020-02-26 12:10:00,42.77,42.79,42.65,42.7,416772.0,37.2849,37.3024,37.1803,37.2239,416772.0
2020-02-26 12:15:00,42.7,42.78,42.64,42.77,319073.0,37.2239,37.2936,37.1716,37.2849,319073.0
2020-02-26 12:20:00,42.76,42.92,42.73,42.91,324171.0,37.2762,37.4157,37.2501,37.407,324171.0
2020-02-26 12:25:00,42.91,42.96,42.88,42.91,246730.0,37.407,37.4506,37.3808,37.407,246730.0
2020-02-26 12:30:00,42.92,43.01,42.92,42.97,128893.0,37.4157,37.4942,37.4157,37.4593,128893.0
2020-02-26 12:35:00,42.97,42.99,42.85,42.85,223207.0,37.4593,37.4767,37.3547,37.3547,223207.0
2020-02-26 12:40:00,42.85,42.87,42.78,42.8,88863.0,37.3547,37.3721,37.2936,37.3111,88863.0
2020-02-26 12:45:00,42.8,42.92,42.8,42.84,96597.0,37.3111,37.4157,37.3111,37.346,96597.0
2020-02-26 12:50:00,42.85,42.9,42.79,42.8,96998.0,37.3547,37.3983,37.3024,37.3111,96998.0
2020-02-26 12:55:00,42.8,42.86,42.74,42.8,106335.0,37.3111,37.3634,37.2588,37.3111,106335.0
2020-02-26 13:00:00,42.81,42.88,42.8,42.83,60047.0,37.3198,37.3808,37.3111,37.3372,60047.0
2020-02-26 13:05:00,42.84,42.88,42.73,42.73,93933.0,37.346,37.3808,37.2501,37.2501,93933.0
2020-02-26 13:10:00,42.74,42.77,42.67,42.68,77244.0,37.2588,37.2849,37.1978,37.2065,77244.0
2020-02-26 13:15:00,42.68,42.72,42.63,42.67,95698.0,37.2065,37.2413,37.1629,37.1978,95698.0
2020-02-26 13:20:00,42.67,42.71,42.64,42.69,83484.0,37.1978,37.2326,37.1716,37.2152,83484.0
2020-02-26 13:25:00,42.69,42.78,42.67,42.76,295721.0,37.2152,37.2936,37.1978,37.2762,295721.0
2020-02-26 13:30:00,42.75,42.76,42.57,42.58,174526.0,37.2675,37.2762,37.1106,37.1193,174526.0
2020-02-26 13:35:00,42.58,42.62,42.4,42.43,280194.0,37.1193,37.1542,36.9624,36.9885,280194.0
2020-02-26 13:40:00,42.42,42.5,42.31,42.34,287523.0,36.9798,37.0496,36.8839,36.9101,287523.0
2020-02-26 13:45:00,42.33,42.59,42.31,42.5,276764.0,36.9014,37.128,36.8839,37.0496,276764.0
2020-02-26 13:50:00,42.5,42.51,42.41,42.41,252249.0,37.0496,37.0583,36.9711,36.9711,252249.0
2020-02-26 13:55:00,42.41,42.42,42.22,42.25,265026.0,36.9711,36.9798,36.8055,36.8316,265026.0
2020-02-26 14:00:00,42.25,42.39,42.19,42.3,279304.0,36.8316,36.9537,36.7793,36.8752,279304.0
2020-02-26 14:05:00,42.3,42.44,42.29,42.31,114256.0,36.8752,36.9973,36.8665,36.8839,114256.0
2020-02-26 14:10:00,42.32,42.4,42.27,42.4,111694.0,36.8926,36.9624,36.8491,36.9624,111694.0
2020-02-26 14:15:00,42.4,42.42,42.31,42.33,166198.0,36.9624,36.9798,36.8839,36.9014,166198.0
2020-02-26 14:20:00,42.33,42.41,42.31,42.4,100285.0,36.9014,36.9711,36.8839,36.9624,100285.0
2020-02-26 14:25:00,42.41,42.47,42.37,42.37,230894.0,36.9711,37.0234,36.9362,36.9362,230894.0
2020-02-26 14:30:00,42.37,42.43,42.26,42.31,219370.0,36.9362,36.9885,36.8403,36.8839,219370.0
2020-02-26 14:35:00,42.32,42.39,42.3,42.34,139979.0,36.8926,36.9537,36.8752,36.9101,139979.0
2020-02-26 14:40:00,42.34,42.36,42.23,42.28,158356.0,36.9101,36.9275,36.8142,36.8578,158356.0
2020-02-26 14:45:00,42.29,42.37,42.25,42.33,106376.0,36.8665,36.9362,36.8316,36.9014,106376.0
2020-02-26 14:50:00,42.35,42.35,42.22,42.3,101052.0,36.9188,36.9188,36.8055,36.8752,101052.0
2020-02-26 14:55:00,42.29,42.36,42.23,42.23,277267.0,36.8665,36.9275,36.8142,36.8142,277267.0
2020-02-26 15:00:00,42.24,42.37,42.24,42.28,250050.0,36.8229,36.9362,36.8229,36.8578,250050.0
2020-02-26 15:05:00,42.28,42.34,42.25,42.31,262122.0,36.8578,36.9101,36.8316,36.8839,262122.0
2020-02-26 15:10:00,42.32,42.46,42.31,42.44,273743.0,36.8926,37.0147,36.8839,36.9973,273743.0
2020-02-26 15:15:00,42.44,42.57,42.43,42.51,279498.0,36.9973,37.1106,36.9885,37.0583,279498.0
2020-02-26 15:20:00,42.51,42.53,42.39,42.39,216517.0,37.0583,37.0757,36.9537,36.9537,216517.0
2020-02-26 15:25:00,42.4,42.42,42.32,42.38,243157.0,36.9624,36.9798,36.8926,36.9449,243157.0
2020-02-26 15:30:00,42.38,42.45,42.36,42.4,359952.0,36.9449,37.006,36.9275,36.9624,359952.0
2020-02-26 15:35:00,42.4,42.5,42.39,42.5,339452.0,36.9624,37.0496,36.9537,37.0496,339452.0
2020-02-26 15:40:00,42.5,42.5,42.41,42.46,398424.0,37.0496,37.0496,36.9711,37.0147,398424.0
2020-02-26 15:45:00,42.46,42.46,42.39,42.4,383911.0,37.0147,37.0147,36.9537,36.9624,383911.0
2020-02-26 15:50:00,42.4,42.48,42.26,42.28,1346075.0,36.9624,37.0321,36.8403,36.8578,1346075.0
2020-02-26 15:55:00,42.28,42.3,42.2,42.21,1693602.0,36.8578,36.8752,36.788,36.7967,1693602.0
2020-02-27 09:30:00,41.86,41.95,41.42,41.55,980459.0,36.4916,36.5701,36.1081,36.2214,980459.0
2020-02-27 09:35:00,41.56,41.88,41.41,41.81,400334.0,36.2301,36.5091,36.0993,36.448,400334.0
2020-02-27 09:40:00,41.8,41.81,41.54,41.58,277589.0,36.4393,36.448,36.2127,36.2475,277589.0
2020-02-27 09:45:00,41.57,41.57,41.33,41.41,511160.0,36.2388,36.2388,36.0296,36.0993,511160.0
2020-02-27 09:50:00,41.42,41.68,41.38,41.65,351407.0,36.1081,36.3347,36.0732,36.3086,351407.0
2020-02-27 09:55:00,41.65,41.83,41.49,41.55,344369.0,36.3086,36.4655,36.1691,36.2214,344369.0
2020-02-27 10:00:00,41.55,41.67,41.4,41.43,256327.0,36.2214,36.326,36.0906,36.1168,256327.0
2020-02-27 10:05:00,41.43,41.5,41.35,41.39,225453.0,36.1168,36.1778,36.047,36.0819,225453.0
2020-02-27 10:10:00,41.38,41.68,41.34,41.61,299753.0,36.0732,36.3347,36.0383,36.2737,299753.0
2020-02-27 10:15:00,41.6,41.65,41.49,41.64,241333.0,36.265,36.3086,36.1691,36.2998,241333.0
2020-02-27 10:20:00,41.64,41.73,41.58,41.66,307842.0,36.2998,36.3783,36.2475,36.3173,307842.0
2020-02-27 10:25:00,41.65,41.66,41.45,41.5,329423.0,36.3086,36.3173,36.1342,36.1778,329423.0
2020-02-27 10:30:00,41.5,41.52,41.25,41.26,375194.0,36.1778,36.1952,35.9599,35.9686,375194.0
2020-02-27 10:35:00,41.26,41.47,41.21,41.43,410332.0,35.9686,36.1517,35.925,36.1168,410332.0
2020-02-27 10:40:00,41.44,41.52,41.38,41.4,254094.0,36.1255,36.1952,36.0732,36.0906,254094.0
2020-02-27 10:45:00,41.4,41.61,41.39,41.59,286783.0,36.0906,36.2737,36.0819,36.2563,286783.0
2020-02-27 10:50:00,41.59,41.69,41.55,41.66,272905.0,36.2563,36.3434,36.2214,36.3173,272905.0
2020-02-27 10:55:00,41.66,41.92,41.61,41.91,312381.0,36.3173,36.5439,36.2737,36.5352,312381.0
2020-02-27 11:00:00,41.91,42.02,41.87,41.95,317125.0,36.5352,36.6311,36.5004,36.5701,317125.0
2020-02-27 11:05:00,41.96,42.05,41.9,42.05,306668.0,36.5788,36.6573,36.5265,36.6573,306668.0
2020-02-27 11:10:00,42.04,42.04,41.89,41.99,430414.0,36.6486,36.6486,36.5178,36.605,430414.0
2020-02-27 11:15:00,41.99,42.06,41.93,42.01,319352.0,36.605,36.666,36.5527,36.6224,319352.0
2020-02-27 11:20:00,42.02,42.04,41.9,41.94,507353.0,36.6311,36.6486,36.5265,36.5614,507353.0
2020-02-27 11:25:00,41.93,41.98,41.85,41.91,289279.0,36.5527,36.5962,36.4829,36.5352,289279.0
2020-02-27 11:30:00,41.9,41.96,41.83,41.84,294308.0,36.5265,36.5788,36.4655,36.4742,294308.0
2020-02-27 11:35:00,41.84,41.87,41.71,41.73,237378.0,36.4742,36.5004,36.3609,36.3783,237378.0
2020-02-27 11:40:00,41.73,41.8,41.71,41.76,240945.0,36.3783,36.4393,36.3609,36.4045,240945.0
2020-02-27 11:45:00,41.75,41.88,41.73,41.85,396756.0,36.3957,36.5091,36.3783,36.4829,396756.0
2020-02-27 11:50:00,41.86,42.0,41.82,41.97,178163.0,36.4916,36.6137,36.4568,36.5875,178163.0
2020-02-27 11:55:00,41.98,42.17,41.92,42.14,227778.0,36.5962,36.7619,36.5439,36.7357,227778.0
2020-02-27 12:00:00,42.13,42.24,42.09,42.15,249903.0,36.727,36.8229,36.6921,36.7444,249903.0
2020-02-27 12:05:00,42.15,42.34,42.13,42.31,224675.0,36.7444,36.9101,36.727,36.8839,224675.0
2020-02-27 12:10:00,42.32,42.43,42.31,42.41,179330.0,36.8926,36.9885,36.8839,36.9711,179330.0
2020-02-27 12:15:00,42.41,42.52,42.34,42.48,416786.0,36.9711,37.067,36.9101,37.0321,416786.0
2020-02-27 12:20:00,42.49,42.5,42.26,42.33,358863.0,37.0408,37.0496,36.8403,36.9014,358863.0
2020-02-27 12:25:00,42.33,42.47,42.33,42.47,224426.0,36.9014,37.0234,36.9014,37.0234,224426.0
2020-02-27 12:30:00,42.46,42.57,42.43,42.51,275353.0,37.0147,37.1106,36.9885,37.0583,275353.0
2020-02-27 12:35:00,42.51,42.6,42.5,42.6,182078.0,37.0583,37.1367,37.0496,37.1367,182078.0
2020-02-27 12:40:00,42.59,42.59,42.49,42.51,212763.0,37.128,37.128,37.0408,37.0583,212763.0
2020-02-27 12:45:00,42.5,42.54,42.46,42.52,239501.0,37.0496,37.0844,37.0147,37.067,239501.0
2020-02-27 12:50:00,42.51,42.57,42.45,42.52,149316.0,37.0583,37.1106,37.006,37.067,149316.0
2020-02-27 12:55:00,42.52,42.55,42.44,42.5,336784.0,37.067,37.0931,36.9973,37.0496,336784.0
2020-02-27 13:00:00,42.5,42.57,42.42,42.53,191376.0,37.0496,37.1106,36.9798,37.0757,191376.0
2020-02-27 13:05:00,42.53,42.56,42.46,42.52,145382.0,37.0757,37.1019,37.0147,37.067,145382.0
2020-02-27 13:10:00,42.51,42.58,42.5,42.55,125698.0,37.0583,37.1193,37.0496,37.0931,125698.0
2020-02-27 13:15:00,42.55,42.58,42.47,42.56,352128.0,37.0931,37.1193,37.0234,37.1019,352128.0
2020-02-27 13:20:00,42.56,42.57,42.43,42.46,275758.0,37.1019,37.1106,36.9885,37.0147,275758.0
2020-02-27 13:25:00,42.46,42.51,42.34,42.36,187648.0,37.0147,37.0583,36.9101,36.9275,187648.0
2020-02-27 13:30:00,42.35,42.47,42.34,42.37,239073.0,36.9188,37.0234,36.9101,36.9362,239073.0
2020-02-27 13:35:00,42.36,42.37,42.23,42.27,287421.0,36.9275,36.9362,36.8142,36.8491,287421.0
2020-02-27 13:40:00,42.27,42.31,42.0,42.05,741726.0,36.8491,36.8839,36.6137,36.6573,741726.0
2020-02-27 13:45:00,42.04,42.18,42.02,42.11,258424.0,36.6486,36.7706,36.6311,36.7096,258424.0
2020-02-27 13:50:00,42.11,42.24,41.99,42.22,382202.0,36.7096,36.8229,36.605,36.8055,382202.0
2020-02-27 13:55:00,42.21,42.27,41.98,42.04,401698.0,36.7967,36.8491,36.5962,36.6486,401698.0
2020-02-27 14:00:00,42.03,42.1,41.96,42.02,342888.0,36.6398,36.7009,36.5788,36.6311,342888.0
2020-02-27 14:05:00,42.02,42.05,41.9,41.9,301079.0,36.6311,36.6573,36.5265,36.5265,301079.0
2020-02-27 14:10:00,41.89,42.02,41.86,42.01,296604.0,36.5178,36.6311,36.4916,36.6224,296604.0
2020-02-27 14:15:00,42.02,42.06,41.87,41.89,419833.0,36.6311,36.666,36.5004,36.5178,419833.0
2020-02-27 14:20:00,41.9,42.06,41.9,42.04,254619.0,36.5265,36.666,36.5265,36.6486,254619.0
2020-02-27 14:25:00,42.04,42.16,42.01,42.11,164754.0,36.6486,36.7532,36.6224,36.7096,164754.0
2020-02-27 14:30:00,42.11,42.11,41.95,42.01,138612.0,36.7096,36.7096,36.5701,36.6224,138612.0
2020-02-27 14:35:00,42.01,42.1,42.0,42.01,139781.0,36.6224,36.7009,36.6137,36.6224,139781.0
2020-02-27 14:40:00,42.01,42.1,41.95,42.09,232308.0,36.6224,36.7009,36.5701,36.6921,232308.0
2020-02-27 14:45:00,42.08,42.08,41.92,41.99,194171.0,36.6834,36.6834,36.5439,36.605,194171.0
2020-02-27 14:50:00,41.99,42.04,41.9,41.9,255715.0,36.605,36.6486,36.5265,36.5265,255715.0
2020-02-27 14:55:00,41.9,41.91,41.81,41.84,190086.0,36.5265,36.5352,36.448,36.4742,190086.0
2020-02-27 15:00:00,41.84,41.88,41.75,41.81,306994.0,36.4742,36.5091,36.3957,36.448,306994.0
2020-02-27 15:05:00,41.81,41.96,41.77,41.96,229728.0,36.448,36.5788,36.4132,36.5788,229728.0
2020-02-27 15:10:00,41.95,42.03,41.94,41.95,339994.0,36.5701,36.6398,36.5614,36.5701,339994.0
2020-02-27 15:15:00,41.96,41.99,41.87,41.88,342322.0,36.5788,36.605,36.5004,36.5091,342322.0
2020-02-27 15:20:00,41.87,41.92,41.8,41.8,269842.0,36.5004,36.5439,36.4393,36.4393,269842.0
2020-02-27 15:25:00,41.81,41.84,41.7,41.71,352629.0,36.448,36.4742,36.3522,36.3609,352629.0
2020-02-27 15:30:00,41.7,41.72,41.6,41.7,375136.0,36.3522,36.3696,36.265,36.3522,375136.0
2020-02-27 15:35:00,41.7,41.72,41.61,41.69,576534.0,36.3522,36.3696,36.2737,36.3434,576534.0
2020-02-27 15:40:00,41.69,41.73,41.66,41.69,772100.0,36.3434,36.3783,36.3173,36.3434,772100.0
2020-02-27 15:45:00,41.69,41.75,41.55,41.57,791107.0,36.3434,36.3957,36.2214,36.2388,791107.0
2020-02-27 15:50:00,41.58,41.59,41.11,41.14,1806248.0,36.2475,36.2563,35.8378,35.864,1806248.0
2020-02-27 15:55:00,41.13,41.24,40.99,41.0,2395421.0,35.8553,35.9511,35.7332,35.7419,2395421.0
2020-02-28 09:30:00,40.07,40.35,39.68,40.14,1686267.0,34.9312,35.1753,34.5912,34.9922,1686267.0
2020-02-28 09:35:00,40.14,40.47,40.13,40.33,694458.0,34.9922,35.2799,34.9835,35.1579,694458.0
2020-02-28 09:40:00,40.32,40.64,40.24,40.27,967387.0,35.1491,35.4281,35.0794,35.1055,967387.0
2020-02-28 09:45:00,40.27,40.41,40.05,40.08,646467.0,35.1055,35.2276,34.9138,34.9399,646467.0
2020-02-28 09:50:00,40.06,40.16,39.76,39.83,612335.0,34.9225,35.0097,34.661,34.722,612335.0
2020-02-28 09:55:00,39.81,39.87,39.63,39.73,888527.0,34.7045,34.7568,34.5476,34.6348,888527.0
2020-02-28 10:00:00,39.71,39.73,39.32,39.5,707313.0,34.6174,34.6348,34.2774,34.4343,707313.0
2020-02-28 10:05:00,39.5,39.85,39.27,39.45,755732.0,34.4343,34.7394,34.2338,34.3907,755732.0
2020-02-28 10:10:00,39.44,39.63,39.27,39.53,1559335.0,34.382,34.5476,34.2338,34.4604,1559335.0
2020-02-28 10:15:00,39.53,39.91,39.45,39.54,1356326.0,34.4604,34.7917,34.3907,34.4692,1356326.0
2020-02-28 10:20:00,39.53,39.75,39.0,39.1,1199533.0,34.4604,34.6522,33.9984,34.0856,1199533.0
2020-02-28 10:25:00,39.09,39.34,39.02,39.04,1030906.0,34.0769,34.2948,34.0159,34.0333,1030906.0
2020-02-28 10:30:00,39.04,39.23,38.97,39.13,720590.0,34.0333,34.1989,33.9723,34.1117,720590.0
2020-02-28 10:35:00,39.13,39.38,39.08,39.19,600161.0,34.1117,34.3297,34.0682,34.1641,600161.0
2020-02-28 10:40:00,39.19,39.26,38.98,39.05,577859.0,34.1641,34.2251,33.981,34.042,577859.0
2020-02-28 10:45:00,39.05,39.31,39.03,39.05,815995.0,34.042,34.2687,34.0246,34.042,815995.0
2020-02-28 10:50:00,39.05,39.64,39.04,39.6,673406.0,34.042,34.5563,34.0333,34.5215,673406.0
2020-02-28 10:55:00,39.61,39.63,39.3,39.34,569179.0,34.5302,34.5476,34.2599,34.2948,569179.0
2020-02-28 11:00:00,39.34,39.44,39.15,39.38,620196.0,34.2948,34.382,34.1292,34.3297,620196.0
2020-02-28 11:05:00,39.38,39.38,39.09,39.15,288412.0,34.3297,34.3297,34.0769,34.1292,288412.0
2020-02-28 11:10:00,39.15,39.39,39.14,39.37,442063.0,34.1292,34.3384,34.1205,34.321,442063.0
2020-02-28 11:15:00,39.37,39.41,39.17,39.36,1069184.0,34.321,34.3558,34.1466,34.3122,1069184.0
2020-02-28 11:20:00,39.35,39.4,39.24,39.37,616646.0,34.3035,34.3471,34.2076,34.321,616646.0
2020-02-28 11:25:00,39.37,39.46,39.26,39.42,440104.0,34.321,34.3994,34.2251,34.3646,440104.0
2020-02-28 11:30:00,39.43,39.55,39.34,39.38,542897.0,34.3733,34.4779,34.2948,34.3297,542897.0
2020-02-28 11:35:00,39.38,39.71,39.37,39.67,1149789.0,34.3297,34.6174,34.321,34.5825,1149789.0
2020-02-28 11:40:00,39.66,40.1,39.62,39.79,711025.0,34.5738,34.9573,34.5389,34.6871,711025.0
2020-02-28 11:45:00,39.79,39.79,39.45,39.53,646119.0,34.6871,34.6871,34.3907,34.4604,646119.0
2020-02-28 11:50:00,39.52,39.67,39.32,39.45,716731.0,34.4517,34.5825,34.2774,34.3907,716731.0
2020-02-28 11:55:00,39.44,39.52,39.22,39.42,578511.0,34.382,34.4517,34.1902,34.3646,578511.0
2020-02-28 12:00:00,39.4,39.43,39.07,39.21,362324.0,34.3471,34.3733,34.0594,34.1815,362324.0
2020-02-28 12:05:00,39.21,39.32,39.12,39.16,345716.0,34.1815,34.2774,34.103,34.1379,345716.0
2020-02-28 12:10:00,39.16,39.26,39.13,39.2,519641.0,34.1379,34.2251,34.1117,34.1728,519641.0
2020-02-28 12:15:00,39.21,39.32,39.09,39.32,306512.0,34.1815,34.2774,34.0769,34.2774,306512.0
2020-02-28 12:20:00,39.31,39.41,39.21,39.21,622974.0,34.2687,34.3558,34.1815,34.1815,622974.0
2020-02-28 12:25:00,39.21,39.34,39.18,39.3,398505.0,34.1815,34.2948,34.1553,34.2599,398505.0
2020-02-28 12:30:00,39.31,39.5,39.31,39.38,721880.0,34.2687,34.4343,34.2687,34.3297,721880.0
2020-02-28 12:35:00,39.38,39.54,39.3,39.39,394529.0,34.3297,34.4692,34.2599,34.3384,394529.0
2020-02-28 12:40:00,39.39,39.49,39.34,39.39,320837.0,34.3384,34.4256,34.2948,34.3384,320837.0
2020-02-28 12:45:00,39.39,39.41,39.24,39.34,365170.0,34.3384,34.3558,34.2076,34.2948,365170.0
2020-02-28 12:50:00,39.34,39.44,39.31,39.41,450652.0,34.2948,34.382,34.2687,34.3558,450652.0
2020-02-28 12:55:00,39.41,39.42,39.28,39.36,1314304.0,34.3558,34.3646,34.2425,34.3122,1314304.0
2020-02-28 13:00:00,39.36,39.49,39.29,39.31,320155.0,34.3122,34.4256,34.2512,34.2687,320155.0
2020-02-28 13:05:00,39.32,39.62,39.31,39.55,524962.0,34.2774,34.5389,34.2687,34.4779,524962.0
2020-02-28 13:10:00,39.54,39.59,39.33,39.36,383943.0,34.4692,34.5128,34.2861,34.3122,383943.0
2020-02-28 13:15:00,39.37,39.7,39.31,39.59,342804.0,34.321,34.6086,34.2687,34.5128,342804.0
2020-02-28 13:20:00,39.59,39.71,39.54,39.62,337954.0,34.5128,34.6174,34.4692,34.5389,337954.0
2020-02-28 13:25:00,39.63,39.87,39.63,39.68,632173.0,34.5476,34.7568,34.5476,34.5912,632173.0
2020-02-28 13:30:00,39.67,39.67,39.48,39.48,435266.0,34.5825,34.5825,34.4169,34.4169,435266.0
2020-02-28 13:35:00,39.47,39.61,39.43,39.54,413132.0,34.4081,34.5302,34.3733,34.4692,413132.0
2020-02-28 13:40:00,39.53,39.54,39.34,39.39,455769.0,34.4604,34.4692,34.2948,34.3384,455769.0
2020-02-28 13:45:00,39.39,39.42,39.25,39.4,322167.0,34.3384,34.3646,34.2164,34.3471,322167.0
2020-02-28 13:50:00,39.39,39.53,39.32,39.5,425166.0,34.3384,34.4604,34.2774,34.4343,425166.0
2020-02-28 13:55:00,39.51,39.67,39.49,39.66,388808.0,34.443,34.5825,34.4256,34.5738,388808.0
2020-02-28 14:00:00,39.65,39.65,39.31,39.32,331329.0,34.5651,34.5651,34.2687,34.2774,331329.0
2020-02-28 14:05:00,39.32,39.43,39.3,39.41,297470.0,34.2774,34.3733,34.2599,34.3558,297470.0
2020-02-28 14:10:00,39.41,39.63,39.4,39.52,619978.0,34.3558,34.5476,34.3471,34.4517,619978.0
2020-02-28 14:15:00,39.52,39.53,39.39,39.49,782748.0,34.4517,34.4604,34.3384,34.4256,782748.0
2020-02-28 14:20:00,39.49,39.65,39.41,39.58,785834.0,34.4256,34.5651,34.3558,34.504,785834.0
2020-02-28 14:25:00,39.59,39.7,39.54,39.66,390545.0,34.5128,34.6086,34.4692,34.5738,390545.0
2020-02-28 14:30:00,39.67,40.11,39.6,39.83,1298429.0,34.5825,34.9661,34.5215,34.722,1298429.0
2020-02-28 14:35:00,39.82,39.92,39.69,39.77,509960.0,34.7133,34.8004,34.5999,34.6697,509960.0
2020-02-28 14:40:00,39.79,40.23,39.76,40.18,513457.0,34.6871,35.0707,34.661,35.0271,513457.0
2020-02-28 14:45:00,40.17,40.22,39.94,40.04,450515.0,35.0184,35.062,34.8179,34.905,450515.0
2020-02-28 14:50:00,40.05,40.18,39.93,40.03,351861.0,34.9138,35.0271,34.8091,34.8963,351861.0
2020-02-28 14:55:00,40.03,40.06,39.83,39.95,424439.0,34.8963,34.9225,34.722,34.8266,424439.0
2020-02-28 15:00:00,39.95,40.0,39.76,39.77,339613.0,34.8266,34.8702,34.661,34.6697,339613.0
2020-02-28 15:05:00,39.78,39.91,39.69,39.81,548277.0,34.6784,34.7917,34.5999,34.7045,548277.0
2020-02-28 15:10:00,39.8,39.96,39.76,39.91,395560.0,34.6958,34.8353,34.661,34.7917,395560.0
2020-02-28 15:15:00,39.9,40.1,39.84,39.98,456851.0,34.783,34.9573,34.7307,34.8527,456851.0
2020-02-28 15:20:00,39.98,40.01,39.75,39.77,539762.0,34.8527,34.8789,34.6522,34.6697,539762.0
2020-02-28 15:25:00,39.78,39.86,39.53,39.53,560343.0,34.6784,34.7481,34.4604,34.4604,560343.0
2020-02-28 15:30:00,39.52,39.83,39.52,39.71,631627.0,34.4517,34.722,34.4517,34.6174,631627.0
2020-02-28 15:35:00,39.71,39.75,39.62,39.69,611713.0,34.6174,34.6522,34.5389,34.5999,611713.0
2020-02-28 15:40:00,39.69,39.72,39.44,39.47,723586.0,34.5999,34.6261,34.382,34.4081,723586.0
2020-02-28 15:45:00,39.48,39.82,39.47,39.78,1368616.0,34.4169,34.7133,34.4081,34.6784,1368616.0
2020-02-28 15:50:00,39.79,39.9,39.69,39.89,1272170.0,34.6871,34.783,34.5999,34.7743,1272170.0
2020-02-28 15:55:00,39.9,40.98,39.88,40.5,2455172.0,34.783,35.7245,34.7656,35.306,2455172.0
2020-03-02 09:30:00,40.34,40.37,39.4,40.11,1318846.0,35.1666,35.1927,34.3471,34.9661,1318846.0
2020-03-02 09:35:00,40.11,40.33,40.01,40.02,406655.0,34.9661,35.1579,34.8789,34.8876,406655.0
2020-03-02 09:40:00,40.02,40.32,40.01,40.22,388149.0,34.8876,35.1491,34.8789,35.062,388149.0
2020-03-02 09:45:00,40.22,40.37,40.18,40.19,496267.0,35.062,35.1927,35.0271,35.0358,496267.0
2020-03-02 09:50:00,40.2,40.25,40.05,40.18,373887.0,35.0445,35.0881,34.9138,35.0271,373887.0
2020-03-02 09:55:00,40.18,40.21,40.01,40.07,414556.0,35.0271,35.0532,34.8789,34.9312,414556.0
2020-03-02 10:00:00,40.07,40.17,39.92,40.01,206315.0,34.9312,35.0184,34.8004,34.8789,206315.0
2020-03-02 10:05:00,40.01,40.02,39.83,39.87,398403.0,34.8789,34.8876,34.722,34.7568,398403.0
2020-03-02 10:10:00,39.87,40.14,39.86,40.14,303166.0,34.7568,34.9922,34.7481,34.9922,303166.0
2020-03-02 10:15:00,40.14,40.15,39.86,39.94,405510.0,34.9922,35.0009,34.7481,34.8179,405510.0
2020-03-02 10:20:00,39.95,39.99,39.87,39.93,372406.0,34.8266,34.8615,34.7568,34.8091,372406.0
2020-03-02 10:25:00,39.94,40.14,39.91,40.11,309532.0,34.8179,34.9922,34.7917,34.9661,309532.0
2020-03-02 10:30:00,40.11,40.22,40.01,40.13,257629.0,34.9661,35.062,34.8789,34.9835,257629.0
2020-03-02 10:35:00,40.12,40.23,40.08,40.21,313575.0,34.9748,35.0707,34.9399,35.0532,313575.0
2020-03-02 10:40:00,40.22,40.31,40.11,40.29,227163.0,35.062,35.1404,34.9661,35.123,227163.0
2020-03-02 10:45:00,40.29,40.43,40.28,40.41,216618.0,35.123,35.245,35.1143,35.2276,216618.0
2020-03-02 10:50:00,40.41,40.54,40.41,40.46,285285.0,35.2276,35.3409,35.2276,35.2712,285285.0
2020-03-02 10:55:00,40.47,40.5,40.34,40.35,412509.0,35.2799,35.306,35.1666,35.1753,412509.0
2020-03-02 11:00:00,40.35,40.45,40.29,40.36,300582.0,35.1753,35.2625,35.123,35.184,300582.0
2020-03-02 11:05:00,40.35,40.4,40.22,40.3,313359.0,35.1753,35.2189,35.062,35.1317,313359.0
2020-03-02 11:10:00,40.31,40.64,40.29,40.62,357325.0,35.1404,35.4281,35.123,35.4107,357325.0
2020-03-02 11:15:00,40.62,40.66,40.5,40.54,278019.0,35.4107,35.4455,35.306,35.3409,278019.0
2020-03-02 11:20:00,40.55,40.72,40.54,40.69,228091.0,35.3496,35.4978,35.3409,35.4717,228091.0
2020-03-02 11:25:00,40.69,40.87,40.67,40.8,389594.0,35.4717,35.6286,35.4542,35.5676,389594.0
2020-03-02 11:30:00,40.81,40.83,40.64,40.7,295863.0,35.5763,35.5937,35.4281,35.4804,295863.0
2020-03-02 11:35:00,40.7,40.85,40.65,40.83,223901.0,35.4804,35.6112,35.4368,35.5937,223901.0
2020-03-02 11:40:00,40.83,40.86,40.73,40.82,452286.0,35.5937,35.6199,35.5066,35.585,452286.0
2020-03-02 11:45:00,40.83,40.98,40.77,40.95,242646.0,35.5937,35.7245,35.5414,35.6983,242646.0
2020-03-02 11:50:00,40.93,41.06,40.9,41.02,355078.0,35.6809,35.7942,35.6548,35.7594,355078.0
2020-03-02 11:55:00,41.02,41.25,41.01,41.24,421114.0,35.7594,35.9599,35.7506,35.9511,421114.0
2020-03-02 12:00:00,41.24,41.25,41.18,41.19,550275.0,35.9511,35.9599,35.8988,35.9076,550275.0
2020-03-02 12:05:00,41.19,41.26,41.17,41.23,226909.0,35.9076,35.9686,35.8901,35.9424,226909.0
2020-03-02 12:10:00,41.24,41.27,41.15,41.23,384861.0,35.9511,35.9773,35.8727,35.9424,384861.0
2020-03-02 12:15:00,41.23,41.25,41.15,41.19,263223.0,35.9424,35.9599,35.8727,35.9076,263223.0
2020-03-02 12:20:00,41.19,41.21,41.1,41.15,372429.0,35.9076,35.925,35.8291,35.8727,372429.0
2020-03-02 12:25:00,41.15,41.26,41.13,41.24,336598.0,35.8727,35.9686,35.8553,35.9511,336598.0
2020-03-02 12:30:00,41.23,41.37,41.23,41.34,231703.0,35.9424,36.0645,35.9424,36.0383,231703.0
2020-03-02 12:35:00,41.35,41.42,41.33,41.37,273262.0,36.047,36.1081,36.0296,36.0645,273262.0
2020-03-02 12:40:00,41.38,41.44,41.35,41.4,479559.0,36.0732,36.1255,36.047,36.0906,479559.0
2020-03-02 12:45:00,41.4,41.5,41.39,41.5,450993.0,36.0906,36.1778,36.0819,36.1778,450993.0
2020-03-02 12:50:00,41.49,41.53,41.43,41.53,253430.0,36.1691,36.204,36.1168,36.204,253430.0
2020-03-02 12:55:00,41.54,41.62,41.48,41.59,236231.0,36.2127,36.2824,36.1604,36.2563,236231.0
2020-03-02 13:00:00,41.59,41.65,41.55,41.64,210784.0,36.2563,36.3086,36.2214,36.2998,210784.0
2020-03-02 13:05:00,41.64,41.64,41.48,41.49,266770.0,36.2998,36.2998,36.1604,36.1691,266770.0
2020-03-02 13:10:00,41.48,41.56,41.45,41.51,141348.0,36.1604,36.2301,36.1342,36.1865,141348.0
2020-03-02 13:15:00,41.51,41.53,41.41,41.45,227824.0,36.1865,36.204,36.0993,36.1342,227824.0
2020-03-02 13:20:00,41.45,41.5,41.42,41.46,229561.0,36.1342,36.1778,36.1081,36.1429,229561.0
2020-03-02 13:25:00,41.46,41.49,41.34,41.4,288792.0,36.1429,36.1691,36.0383,36.0906,288792.0
2020-03-02 13:30:00,41.4,41.43,41.32,41.38,246019.0,36.0906,36.1168,36.0209,36.0732,246019.0
2020-03-02 13:35:00,41.38,41.54,41.35,41.54,151797.0,36.0732,36.2127,36.047,36.2127,151797.0
2020-03-02 13:40:00,41.54,41.55,41.47,41.48,175926.0,36.2127,36.2214,36.1517,36.1604,175926.0
2020-03-02 13:45:00,41.48,41.53,41.4,41.44,377942.0,36.1604,36.204,36.0906,36.1255,377942.0
2020-03-02 13:50:00,41.43,41.47,41.34,41.38,199124.0,36.1168,36.1517,36.0383,36.0732,199124.0
2020-03-02 13:55:00,41.39,41.62,41.37,41.61,178455.0,36.0819,36.2824,36.0645,36.2737,178455.0
2020-03-02 14:00:00,41.6,41.65,41.51,41.55,227321.0,36.265,36.3086,36.1865,36.2214,227321.0
2020-03-02 14:05:00,41.54,41.59,41.46,41.58,282751.0,36.2127,36.2563,36.1429,36.2475,282751.0
2020-03-02 14:10:00,41.57,41.67,41.53,41.65,237199.0,36.2388,36.326,36.204,36.3086,237199.0
2020-03-02 14:15:00,41.65,41.71,41.63,41.67,364588.0,36.3086,36.3609,36.2911,36.326,364588.0
2020-03-02 14:20:00,41.68,41.7,41.61,41.62,313898.0,36.3347,36.3522,36.2737,36.2824,313898.0
2020-03-02 14:25:00,41.63,41.65,41.54,41.55,365354.0,36.2911,36.3086,36.2127,36.2214,365354.0
2020-03-02 14:30:00,41.55,41.58,41.45,41.46,373156.0,36.2214,36.2475,36.1342,36.1429,373156.0
2020-03-02 14:35:00,41.47,41.49,41.34,41.35,311322.0,36.1517,36.1691,36.0383,36.047,311322.0
2020-03-02 14:40:00,41.34,41.35,41.19,41.26,684198.0,36.0383,36.047,35.9076,35.9686,684198.0
2020-03-02 14:45:00,41.26,41.42,41.22,41.41,376163.0,35.9686,36.1081,35.9337,36.0993,376163.0
2020-03-02 14:50:00,41.41,41.45,41.32,41.45,297348.0,36.0993,36.1342,36.0209,36.1342,297348.0
2020-03-02 14:55:00,41.45,41.47,41.28,41.32,284128.0,36.1342,36.1517,35.986,36.0209,284128.0
2020-03-02 15:00:00,41.32,41.53,41.29,41.48,445324.0,36.0209,36.204,35.9947,36.1604,445324.0
2020-03-02 15:05:00,41.48,41.57,41.46,41.52,303187.0,36.1604,36.2388,36.1429,36.1952,303187.0
2020-03-02 15:10:00,41.51,41.58,41.48,41.55,309305.0,36.1865,36.2475,36.1604,36.2214,309305.0
2020-03-02 15:15:00,41.54,41.56,41.47,41.5,356779.0,36.2127,36.2301,36.1517,36.1778,356779.0
2020-03-02 15:20:00,41.51,41.68,41.49,41.68,245556.0,36.1865,36.3347,36.1691,36.3347,245556.0
2020-03-02 15:25:00,41.67,41.68,41.63,41.65,382622.0,36.326,36.3347,36.2911,36.3086,382622.0
2020-03-02 15:30:00,41.65,41.76,41.64,41.73,505573.0,36.3086,36.4045,36.2998,36.3783,505573.0
2020-03-02 15:35:00,41.73,41.89,41.72,41.88,462589.0,36.3783,36.5178,36.3696,36.5091,462589.0
2020-03-02 15:40:00,41.88,41.95,41.85,41.94,778967.0,36.5091,36.5701,36.4829,36.5614,778967.0
2020-03-02 15:45:00,41.95,42.13,41.9,42.13,747046.0,36.5701,36.727,36.5265,36.727,747046.0
2020-03-02 15:50:00,42.14,42.42,42.12,42.39,1037438.0,36.7357,36.9798,36.7183,36.9537,1037438.0
2020-03-02 15:55:00,42.39,42.53,42.32,42.52,2599124.0,36.9537,37.0757,36.8926,37.067,2599124.0
2020-03-03 09:30:00,42.05,42.38,41.85,42.29,1200460.0,36.6573,36.9449,36.4829,36.8665,1200460.0
2020-03-03 09:35:00,42.3,42.52,42.29,42.46,627006.0,36.8752,37.067,36.8665,37.0147,627006.0
2020-03-03 09:40:00,42.46,42.46,42.18,42.25,643253.0,37.0147,37.0147,36.7706,36.8316,643253.0
2020-03-03 09:45:00,42.26,42.47,42.22,42.42,515186.0,36.8403,37.0234,36.8055,36.9798,515186.0
2020-03-03 09:50:00,42.42,42.46,42.23,42.31,394636.0,36.9798,37.0147,36.8142,36.8839,394636.0
2020-03-03 09:55:00,42.31,42.39,42.3,42.36,330946.0,36.8839,36.9537,36.8752,36.9275,330946.0
2020-03-03 10:00:00,42.36,43.45,42.35,43.23,1402613.0,36.9275,37.8777,36.9188,37.6859,1402613.0
2020-03-03 10:05:00,43.23,43.36,42.89,42.98,539677.0,37.6859,37.7993,37.3895,37.468,539677.0
2020-03-03 10:10:00,42.98,43.13,42.43,42.59,375659.0,37.468,37.5988,36.9885,37.128,375659.0
2020-03-03 10:15:00,42.59,42.62,42.12,42.5,837034.0,37.128,37.1542,36.7183,37.0496,837034.0
2020-03-03 10:20:00,42.5,42.91,42.43,42.9,449202.0,37.0496,37.407,36.9885,37.3983,449202.0
2020-03-03 10:25:00,42.9,42.96,42.61,42.66,418276.0,37.3983,37.4506,37.1455,37.189,418276.0
2020-03-03 10:30:00,42.64,42.86,42.59,42.66,311776.0,37.1716,37.3634,37.128,37.189,311776.0
2020-03-03 10:35:00,42.65,42.94,42.64,42.76,304642.0,37.1803,37.4331,37.1716,37.2762,304642.0
2020-03-03 10:40:00,42.77,43.04,42.72,42.9,331661.0,37.2849,37.5203,37.2413,37.3983,331661.0
2020-03-03 10:45:00,42.91,42.95,42.58,42.66,353461.0,37.407,37.4418,37.1193,37.189,353461.0
2020-03-03 10:50:00,42.65,42.7,42.49,42.59,483459.0,37.1803,37.2239,37.0408,37.128,483459.0
2020-03-03 10:55:00,42.59,42.85,42.56,42.82,289578.0,37.128,37.3547,37.1019,37.3285,289578.0
2020-03-03 11:00:00,42.8,42.84,42.49,42.56,377206.0,37.3111,37.346,37.0408,37.1019,377206.0
2020-03-03 11:05:00,42.55,42.55,42.35,42.37,313789.0,37.0931,37.0931,36.9188,36.9362,313789.0
2020-03-03 11:10:00,42.36,42.39,42.16,42.18,665112.0,36.9275,36.9537,36.7532,36.7706,665112.0
2020-03-03 11:15:00,42.19,42.42,42.19,42.33,394434.0,36.7793,36.9798,36.7793,36.9014,394434.0
2020-03-03 11:20:00,42.33,42.45,42.02,42.05,572122.0,36.9014,37.006,36.6311,36.6573,572122.0
2020-03-03 11:25:00,42.06,42.23,41.95,42.11,917770.0,36.666,36.8142,36.5701,36.7096,917770.0
2020-03-03 11:30:00,42.11,42.28,42.08,42.27,678058.0,36.7096,36.8578,36.6834,36.8491,678058.0
2020-03-03 11:35:00,42.28,42.48,42.19,42.48,686185.0,36.8578,37.0321,36.7793,37.0321,686185.0
2020-03-03 11:40:00,42.48,42.53,42.35,42.48,310821.0,37.0321,37.0757,36.9188,37.0321,310821.0
2020-03-03 11:45:00,42.48,42.5,42.19,42.2,308093.0,37.0321,37.0496,36.7793,36.788,308093.0
2020-03-03 11:50:00,42.21,42.53,42.18,42.42,438742.0,36.7967,37.0757,36.7706,36.9798,438742.0
2020-03-03 11:55:00,42.43,42.76,42.41,42.68,410668.0,36.9885,37.2762,36.9711,37.2065,410668.0
2020-03-03 12:00:00,42.67,42.77,42.49,42.77,339303.0,37.1978,37.2849,37.0408,37.2849,339303.0
2020-03-03 12:05:00,42.75,42.78,42.59,42.6,419902.0,37.2675,37.2936,37.128,37.1367,419902.0
2020-03-03 12:10:00,42.6,42.64,42.42,42.44,216056.0,37.1367,37.1716,36.9798,36.9973,216056.0
2020-03-03 12:15:00,42.44,42.53,42.39,42.46,336642.0,36.9973,37.0757,36.9537,37.0147,336642.0
2020-03-03 12:20:00,42.45,42.49,42.38,42.45,355881.0,37.006,37.0408,36.9449,37.006,355881.0
2020-03-03 12:25:00,42.45,42.48,42.23,42.33,689515.0,37.006,37.0321,36.8142,36.9014,689515.0
2020-03-03 12:30:00,42.33,42.43,42.28,42.3,382055.0,36.9014,36.9885,36.8578,36.8752,382055.0
2020-03-03 12:35:00,42.31,42.42,42.27,42.41,218456.0,36.8839,36.9798,36.8491,36.9711,218456.0
2020-03-03 12:40:00,42.4,42.48,42.35,42.45,383918.0,36.9624,37.0321,36.9188,37.006,383918.0
2020-03-03 12:45:00,42.45,42.47,42.38,42.45,383645.0,37.006,37.0234,36.9449,37.006,383645.0
2020-03-03 12:50:00,42.46,42.47,42.38,42.39,251589.0,37.0147,37.0234,36.9449,36.9537,251589.0
2020-03-03 12:55:00,42.38,42.42,42.27,42.34,158754.0,36.9449,36.9798,36.8491,36.9101,158754.0
2020-03-03 13:00:00,42.33,42.33,42.21,42.27,246657.0,36.9014,36.9014,36.7967,36.8491,246657.0
2020-03-03 13:05:00,42.27,42.31,42.2,42.24,159164.0,36.8491,36.8839,36.788,36.8229,159164.0
2020-03-03 13:10:00,42.24,42.29,42.03,42.07,210775.0,36.8229,36.8665,36.6398,36.6747,210775.0
2020-03-03 13:15:00,42.06,42.14,42.0,42.01,257856.0,36.666,36.7357,36.6137,36.6224,257856.0
2020-03-03 13:20:00,42.01,42.13,41.9,41.93,274492.0,36.6224,36.727,36.5265,36.5527,274492.0
2020-03-03 13:25:00,41.94,42.0,41.84,41.98,334440.0,36.5614,36.6137,36.4742,36.5962,334440.0
2020-03-03 13:30:00,41.97,42.06,41.85,42.0,221640.0,36.5875,36.666,36.4829,36.6137,221640.0
2020-03-03 13:35:00,42.0,42.05,41.95,42.0,225194.0,36.6137,36.6573,36.5701,36.6137,225194.0
2020-03-03 13:40:00,41.99,41.99,41.73,41.73,251691.0,36.605,36.605,36.3783,36.3783,251691.0
2020-03-03 13:45:00,41.74,41.8,41.69,41.75,290234.0,36.387,36.4393,36.3434,36.3957,290234.0
2020-03-03 13:50:00,41.75,41.83,41.65,41.73,212554.0,36.3957,36.4655,36.3086,36.3783,212554.0
2020-03-03 13:55:00,41.73,41.79,41.61,41.63,239799.0,36.3783,36.4306,36.2737,36.2911,239799.0
2020-03-03 14:00:00,41.64,41.74,41.47,41.51,905013.0,36.2998,36.387,36.1517,36.1865,905013.0
2020-03-03 14:05:00,41.52,41.52,41.26,41.27,331532.0,36.1952,36.1952,35.9686,35.9773,331532.0
2020-03-03 14:10:00,41.27,41.55,41.24,41.49,652779.0,35.9773,36.2214,35.9511,36.1691,652779.0
2020-03-03 14:15:00,41.5,41.51,41.17,41.19,450243.0,36.1778,36.1865,35.8901,35.9076,450243.0
2020-03-03 14:20:00,41.18,41.38,41.1,41.17,378851.0,35.8988,36.0732,35.8291,35.8901,378851.0
2020-03-03 14:25:00,41.17,41.59,41.14,41.52,441093.0,35.8901,36.2563,35.864,36.1952,441093.0
2020-03-03 14:30:00,41.52,41.62,41.45,41.55,370912.0,36.1952,36.2824,36.1342,36.2214,370912.0
2020-03-03 14:35:00,41.54,41.6,41.35,41.36,312181.0,36.2127,36.265,36.047,36.0558,312181.0
2020-03-03 14:40:00,41.35,41.4,41.27,41.34,302301.0,36.047,36.0906,35.9773,36.0383,302301.0
2020-03-03 14:45:00,41.34,41.59,41.31,41.57,296706.0,36.0383,36.2563,36.0122,36.2388,296706.0
2020-03-03 14:50:00,41.57,41.73,41.41,41.72,249149.0,36.2388,36.3783,36.0993,36.3696,249149.0
2020-03-03 14:55:00,41.71,41.73,41.56,41.65,253165.0,36.3609,36.3783,36.2301,36.3086,253165.0
2020-03-03 15:00:00,41.65,41.82,41.58,41.78,283840.0,36.3086,36.4568,36.2475,36.4219,283840.0
2020-03-03 15:05:00,41.78,41.78,41.64,41.67,285368.0,36.4219,36.4219,36.2998,36.326,285368.0
2020-03-03 15:10:00,41.69,41.96,41.65,41.9,370047.0,36.3434,36.5788,36.3086,36.5265,370047.0
2020-03-03 15:15:00,41.9,42.01,41.8,41.94,314607.0,36.5265,36.6224,36.4393,36.5614,314607.0
2020-03-03 15:20:00,41.95,41.97,41.67,41.71,338252.0,36.5701,36.5875,36.326,36.3609,338252.0
2020-03-03 15:25:00,41.71,42.05,41.69,42.04,355456.0,36.3609,36.6573,36.3434,36.6486,355456.0
2020-03-03 15:30:00,42.03,42.03,41.59,41.71,500140.0,36.6398,36.6398,36.2563,36.3609,500140.0
2020-03-03 15:35:00,41.72,41.78,41.37,41.44,520540.0,36.3696,36.4219,36.0645,36.1255,520540.0
2020-03-03 15:40:00,41.44,41.81,41.41,41.77,696146.0,36.1255,36.448,36.0993,36.4132,696146.0
2020-03-03 15:45:00,41.77,41.9,41.6,41.6,801768.0,36.4132,36.5265,36.265,36.265,801768.0
2020-03-03 15:50:00,41.61,41.62,41.22,41.45,1614609.0,36.2737,36.2824,35.9337,36.1342,1614609.0
2020-03-03 15:55:00,41.45,41.67,41.31,41.42,1993842.0,36.1342,36.326,36.0122,36.1081,1993842.0
2020-03-04 09:30:00,41.96,42.11,41.75,42.01,689670.0,36.5788,36.7096,36.3957,36.6224,689670.0
2020-03-04 09:35:00,42.01,42.04,41.68,41.8,371407.0,36.6224,36.6486,36.3347,36.4393,371407.0
2020-03-04 09:40:00,41.8,41.94,41.72,41.76,208937.0,36.4393,36.5614,36.3696,36.4045,208937.0
2020-03-04 09:45:00,41.76,41.86,41.65,41.65,253696.0,36.4045,36.4916,36.3086,36.3086,253696.0
2020-03-04 09:50:00,41.65,41.72,41.58,41.59,378458.0,36.3086,36.3696,36.2475,36.2563,378458.0
2020-03-04 09:55:00,41.59,41.69,41.5,41.59,198325.0,36.2563,36.3434,36.1778,36.2563,198325.0
2020-03-04 10:00:00,41.61,41.77,41.54,41.66,461254.0,36.2737,36.4132,36.2127,36.3173,461254.0
2020-03-04 10:05:00,41.66,41.73,41.5,41.71,288676.0,36.3173,36.3783,36.1778,36.3609,288676.0
2020-03-04 10:10:00,41.71,41.9,41.69,41.85,247321.0,36.3609,36.5265,36.3434,36.4829,247321.0
2020-03-04 10:15:00,41.85,42.01,41.83,42.01,298054.0,36.4829,36.6224,36.4655,36.6224,298054.0
2020-03-04 10:20:00,42.0,42.03,41.94,41.99,211264.0,36.6137,36.6398,36.5614,36.605,211264.0
2020-03-04 10:25:00,41.99,42.02,41.93,41.94,200929.0,36.605,36.6311,36.5527,36.5614,200929.0
2020-03-04 10:30:00,41.95,41.97,41.76,41.77,130263.0,36.5701,36.5875,36.4045,36.4132,130263.0
2020-03-04 10:35:00,41.77,41.83,41.69,41.75,179379.0,36.4132,36.4655,36.3434,36.3957,179379.0
2020-03-04 10:40:00,41.72,41.81,41.64,41.81,230505.0,36.3696,36.448,36.2998,36.448,230505.0
2020-03-04 10:45:00,41.8,41.83,41.73,41.8,194195.0,36.4393,36.4655,36.3783,36.4393,194195.0
2020-03-04 10:50:00,41.8,41.85,41.69,41.7,132004.0,36.4393,36.4829,36.3434,36.3522,132004.0
2020-03-04 10:55:00,41.7,41.76,41.6,41.7,187892.0,36.3522,36.4045,36.265,36.3522,187892.0
2020-03-04 11:00:00,41.7,41.83,41.7,41.71,193404.0,36.3522,36.4655,36.3522,36.3609,193404.0
2020-03-04 11:05:00,41.71,41.83,41.64,41.73,256410.0,36.3609,36.4655,36.2998,36.3783,256410.0
2020-03-04 11:10:00,41.73,41.81,41.69,41.8,222216.0,36.3783,36.448,36.3434,36.4393,222216.0
2020-03-04 11:15:00,41.81,41.83,41.69,41.81,225422.0,36.448,36.4655,36.3434,36.448,225422.0
2020-03-04 11:20:00,41.82,41.9,41.72,41.9,486059.0,36.4568,36.5265,36.3696,36.5265,486059.0
2020-03-04 11:25:00,41.91,41.95,41.84,41.95,114784.0,36.5352,36.5701,36.4742,36.5701,114784.0
2020-03-04 11:30:00,41.96,42.0,41.86,41.95,282666.0,36.5788,36.6137,36.4916,36.5701,282666.0
2020-03-04 11:35:00,41.97,41.99,41.77,41.79,264711.0,36.5875,36.605,36.4132,36.4306,264711.0
2020-03-04 11:40:00,41.8,41.85,41.68,41.79,332358.0,36.4393,36.4829,36.3347,36.4306,332358.0
2020-03-04 11:45:00,41.79,41.82,41.71,41.72,214995.0,36.4306,36.4568,36.3609,36.3696,214995.0
2020-03-04 11:50:00,41.72,41.81,41.7,41.74,165960.0,36.3696,36.448,36.3522,36.387,165960.0
2020-03-04 11:55:00,41.74,41.89,41.7,41.8,141013.0,36.387,36.5178,36.3522,36.4393,141013.0
2020-03-04 12:00:00,41.8,41.95,41.8,41.9,110730.0,36.4393,36.5701,36.4393,36.5265,110730.0
2020-03-04 12:05:00,41.9,41.92,41.8,41.86,911067.0,36.5265,36.5439,36.4393,36.4916,911067.0
2020-03-04 12:10:00,41.87,41.95,41.85,41.94,91361.0,36.5004,36.5701,36.4829,36.5614,91361.0
2020-03-04 12:15:00,41.95,42.0,41.88,41.89,91249.0,36.5701,36.6137,36.5091,36.5178,91249.0
2020-03-04 12:20:00,41.91,41.94,41.87,41.94,80748.0,36.5352,36.5614,36.5004,36.5614,80748.0
2020-03-04 12:25:00,41.93,41.96,41.84,41.91,242469.0,36.5527,36.5788,36.4742,36.5352,242469.0
2020-03-04 12:30:00,41.9,41.96,41.8,41.93,91905.0,36.5265,36.5788,36.4393,36.5527,91905.0
2020-03-04 12:35:00,41.94,41.98,41.89,41.91,93464.0,36.5614,36.5962,36.5178,36.5352,93464.0
2020-03-04 12:40:00,41.91,41.94,41.82,41.84,109381.0,36.5352,36.5614,36.4568,36.4742,109381.0
2020-03-04 12:45:00,41.85,41.92,41.82,41.92,96570.0,36.4829,36.5439,36.4568,36.5439,96570.0
2020-03-04 12:50:00,41.92,41.97,41.9,41.97,76508.0,36.5439,36.5875,36.5265,36.5875,76508.0
2020-03-04 12:55:00,41.97,42.01,41.95,41.98,168519.0,36.5875,36.6224,36.5701,36.5962,168519.0
2020-03-04 13:00:00,41.98,42.06,41.97,42.06,78250.0,36.5962,36.666,36.5875,36.666,78250.0
2020-03-04 13:05:00,42.05,42.11,42.0,42.02,204107.0,36.6573,36.7096,36.6137,36.6311,204107.0
2020-03-04 13:10:00,42.01,42.07,41.98,42.06,103467.0,36.6224,36.6747,36.5962,36.666,103467.0
2020-03-04 13:15:00,42.07,42.21,42.07,42.2,150183.0,36.6747,36.7967,36.6747,36.788,150183.0
2020-03-04 13:20:00,42.2,42.25,42.18,42.24,84222.0,36.788,36.8316,36.7706,36.8229,84222.0
2020-03-04 13:25:00,42.25,42.25,42.17,42.21,112466.0,36.8316,36.8316,36.7619,36.7967,112466.0
2020-03-04 13:30:00,42.21,42.27,42.18,42.26,85209.0,36.7967,36.8491,36.7706,36.8403,85209.0
2020-03-04 13:35:00,42.26,42.29,42.18,42.21,118669.0,36.8403,36.8665,36.7706,36.7967,118669.0
2020-03-04 13:40:00,42.21,42.23,42.16,42.17,111515.0,36.7967,36.8142,36.7532,36.7619,111515.0
2020-03-04 13:45:00,42.17,42.24,42.16,42.19,130611.0,36.7619,36.8229,36.7532,36.7793,130611.0
2020-03-04 13:50:00,42.19,42.21,42.16,42.2,123324.0,36.7793,36.7967,36.7532,36.788,123324.0
2020-03-04 13:55:00,42.2,42.2,42.06,42.1,194005.0,36.788,36.788,36.666,36.7009,194005.0
2020-03-04 14:00:00,42.11,42.15,42.04,42.09,107566.0,36.7096,36.7444,36.6486,36.6921,107566.0
2020-03-04 14:05:00,42.09,42.11,42.06,42.08,128279.0,36.6921,36.7096,36.666,36.6834,128279.0
2020-03-04 14:10:00,42.08,42.14,42.07,42.1,85551.0,36.6834,36.7357,36.6747,36.7009,85551.0
2020-03-04 14:15:00,42.11,42.18,42.09,42.14,144595.0,36.7096,36.7706,36.6921,36.7357,144595.0
2020-03-04 14:20:00,42.14,42.16,42.1,42.15,129694.0,36.7357,36.7532,36.7009,36.7444,129694.0
2020-03-04 14:25:00,42.16,42.23,42.14,42.19,161569.0,36.7532,36.8142,36.7357,36.7793,161569.0
2020-03-04 14:30:00,42.2,42.25,42.15,42.16,283343.0,36.788,36.8316,36.7444,36.7532,283343.0
2020-03-04 14:35:00,42.16,42.19,42.06,42.07,145158.0,36.7532,36.7793,36.666,36.6747,145158.0
2020-03-04 14:40:00,42.07,42.11,42.02,42.08,201583.0,36.6747,36.7096,36.6311,36.6834,201583.0
2020-03-04 14:45:00,42.08,42.09,42.0,42.02,195233.0,36.6834,36.6921,36.6137,36.6311,195233.0
2020-03-04 14:50:00,42.02,42.07,41.94,41.96,183104.0,36.6311,36.6747,36.5614,36.5788,183104.0
2020-03-04 14:55:00,41.95,42.04,41.93,41.99,109141.0,36.5701,36.6486,36.5527,36.605,109141.0
2020-03-04 15:00:00,41.98,42.04,41.96,42.04,162797.0,36.5962,36.6486,36.5788,36.6486,162797.0
2020-03-04 15:05:00,42.03,42.05,41.96,41.98,254870.0,36.6398,36.6573,36.5788,36.5962,254870.0
2020-03-04 15:10:00,41.98,42.03,41.94,42.01,301514.0,36.5962,36.6398,36.5614,36.6224,301514.0
2020-03-04 15:15:00,42.01,42.03,41.95,42.0,174164.0,36.6224,36.6398,36.5701,36.6137,174164.0
2020-03-04 15:20:00,42.0,42.17,42.0,42.13,205612.0,36.6137,36.7619,36.6137,36.727,205612.0
2020-03-04 15:25:00,42.13,42.26,42.12,42.26,210598.0,36.727,36.8403,36.7183,36.8403,210598.0
2020-03-04 15:30:00,42.26,42.35,42.23,42.34,337613.0,36.8403,36.9188,36.8142,36.9101,337613.0
2020-03-04 15:35:00,42.34,42.41,42.33,42.41,238591.0,36.9101,36.9711,36.9014,36.9711,238591.0
2020-03-04 15:40:00,42.41,42.43,42.25,42.28,267957.0,36.9711,36.9885,36.8316,36.8578,267957.0
2020-03-04 15:45:00,42.27,42.32,42.18,42.21,486617.0,36.8491,36.8926,36.7706,36.7967,486617.0
2020-03-04 15:50:00,42.21,42.43,42.2,42.43,1080879.0,36.7967,36.9885,36.788,36.9885,1080879.0
2020-03-04 15:55:00,42.42,42.56,42.41,42.51,2039040.0,36.9798,37.1019,36.9711,37.0583,2039040.0
2020-03-05 09:30:00,41.28,41.42,41.15,41.35,742339.0,35.986,36.1081,35.8727,36.047,742339.0
2020-03-05 09:35:00,41.37,41.62,41.28,41.51,412115.0,36.0645,36.2824,35.986,36.1865,412115.0
2020-03-05 09:40:00,41.51,41.56,41.42,41.46,335891.0,36.1865,36.2301,36.1081,36.1429,335891.0
2020-03-05 09:45:00,41.45,41.5,41.37,41.44,273380.0,36.1342,36.1778,36.0645,36.1255,273380.0
2020-03-05 09:50:00,41.43,41.52,41.31,41.37,275746.0,36.1168,36.1952,36.0122,36.0645,275746.0
2020-03-05 09:55:00,41.39,41.4,41.25,41.33,226807.0,36.0819,36.0906,35.9599,36.0296,226807.0
2020-03-05 10:00:00,41.33,41.42,41.3,41.32,216364.0,36.0296,36.1081,36.0035,36.0209,216364.0
2020-03-05 10:05:00,41.32,41.36,41.23,41.26,234808.0,36.0209,36.0558,35.9424,35.9686,234808.0
2020-03-05 10:10:00,41.26,41.43,41.25,41.42,148038.0,35.9686,36.1168,35.9599,36.1081,148038.0
2020-03-05 10:15:00,41.41,41.42,41.27,41.42,298237.0,36.0993,36.1081,35.9773,36.1081,298237.0
2020-03-05 10:20:00,41.41,41.52,41.38,41.42,309073.0,36.0993,36.1952,36.0732,36.1081,309073.0
2020-03-05 10:25:00,41.42,41.44,41.35,41.36,223033.0,36.1081,36.1255,36.047,36.0558,223033.0
2020-03-05 10:30:00,41.36,41.42,41.32,41.35,203373.0,36.0558,36.1081,36.0209,36.047,203373.0
2020-03-05 10:35:00,41.36,41.38,41.31,41.32,165265.0,36.0558,36.0732,36.0122,36.0209,165265.0
2020-03-05 10:40:00,41.31,41.4,41.29,41.33,123697.0,36.0122,36.0906,35.9947,36.0296,123697.0
2020-03-05 10:45:00,41.33,41.42,41.29,41.38,144547.0,36.0296,36.1081,35.9947,36.0732,144547.0
2020-03-05 10:50:00,41.38,41.52,41.34,41.52,162786.0,36.0732,36.1952,36.0383,36.1952,162786.0
2020-03-05 10:55:00,41.52,41.54,41.46,41.48,356513.0,36.1952,36.2127,36.1429,36.1604,356513.0
2020-03-05 11:00:00,41.49,41.51,41.38,41.44,244954.0,36.1691,36.1865,36.0732,36.1255,244954.0
2020-03-05 11:05:00,41.44,41.54,41.43,41.54,223082.0,36.1255,36.2127,36.1168,36.2127,223082.0
2020-03-05 11:10:00,41.54,41.72,41.53,41.67,292911.0,36.2127,36.3696,36.204,36.326,292911.0
2020-03-05 11:15:00,41.67,41.75,41.64,41.68,281178.0,36.326,36.3957,36.2998,36.3347,281178.0
2020-03-05 11:20:00,41.68,41.7,41.6,41.61,264734.0,36.3347,36.3522,36.265,36.2737,264734.0
2020-03-05 11:25:00,41.6,41.76,41.6,41.73,245420.0,36.265,36.4045,36.265,36.3783,245420.0
2020-03-05 11:30:00,41.73,41.78,41.64,41.64,154220.0,36.3783,36.4219,36.2998,36.2998,154220.0
2020-03-05 11:35:00,41.63,41.64,41.56,41.58,121698.0,36.2911,36.2998,36.2301,36.2475,121698.0
2020-03-05 11:40:00,41.58,41.59,41.49,41.52,171690.0,36.2475,36.2563,36.1691,36.1952,171690.0
2020-03-05 11:45:00,41.52,41.59,41.49,41.57,102127.0,36.1952,36.2563,36.1691,36.2388,102127.0
2020-03-05 11:50:00,41.57,41.61,41.53,41.59,88717.0,36.2388,36.2737,36.204,36.2563,88717.0
2020-03-05 11:55:00,41.58,41.59,41.48,41.55,151819.0,36.2475,36.2563,36.1604,36.2214,151819.0
2020-03-05 12:00:00,41.55,41.58,41.49,41.53,141437.0,36.2214,36.2475,36.1691,36.204,141437.0
2020-03-05 12:05:00,41.53,41.53,41.4,41.42,90400.0,36.204,36.204,36.0906,36.1081,90400.0
2020-03-05 12:10:00,41.42,41.45,41.39,41.41,104077.0,36.1081,36.1342,36.0819,36.0993,104077.0
2020-03-05 12:15:00,41.42,41.48,41.39,41.4,171737.0,36.1081,36.1604,36.0819,36.0906,171737.0
2020-03-05 12:20:00,41.4,41.45,41.38,41.38,199985.0,36.0906,36.1342,36.0732,36.0732,199985.0
2020-03-05 12:25:00,41.39,41.45,41.33,41.41,183481.0,36.0819,36.1342,36.0296,36.0993,183481.0
2020-03-05 12:30:00,41.4,41.51,41.4,41.45,104464.0,36.0906,36.1865,36.0906,36.1342,104464.0
2020-03-05 12:35:00,41.46,41.48,41.33,41.33,116570.0,36.1429,36.1604,36.0296,36.0296,116570.0
2020-03-05 12:40:00,41.33,41.33,41.19,41.2,345027.0,36.0296,36.0296,35.9076,35.9163,345027.0
2020-03-05 12:45:00,41.19,41.22,41.1,41.2,197228.0,35.9076,35.9337,35.8291,35.9163,197228.0
2020-03-05 12:50:00,41.19,41.24,41.14,41.23,128212.0,35.9076,35.9511,35.864,35.9424,128212.0
2020-03-05 12:55:00,41.23,41.24,41.16,41.19,201928.0,35.9424,35.9511,35.8814,35.9076,201928.0
2020-03-05 13:00:00,41.19,41.23,41.1,41.1,164212.0,35.9076,35.9424,35.8291,35.8291,164212.0
2020-03-05 13:05:00,41.09,41.13,41.0,41.05,152241.0,35.8204,35.8553,35.7419,35.7855,152241.0
2020-03-05 13:10:00,41.04,41.1,40.97,40.98,299457.0,35.7768,35.8291,35.7158,35.7245,299457.0
2020-03-05 13:15:00,40.98,40.99,40.87,40.9,213116.0,35.7245,35.7332,35.6286,35.6548,213116.0
2020-03-05 13:20:00,40.89,40.96,40.86,40.91,140640.0,35.646,35.7071,35.6199,35.6635,140640.0
2020-03-05 13:25:00,40.91,40.98,40.89,40.97,143062.0,35.6635,35.7245,35.646,35.7158,143062.0
2020-03-05 13:30:00,40.97,41.05,40.91,41.04,116553.0,35.7158,35.7855,35.6635,35.7768,116553.0
2020-03-05 13:35:00,41.03,41.11,41.0,41.01,84663.0,35.7681,35.8378,35.7419,35.7506,84663.0
2020-03-05 13:40:00,41.0,41.02,40.96,40.96,125240.0,35.7419,35.7594,35.7071,35.7071,125240.0
2020-03-05 13:45:00,40.96,41.1,40.95,41.08,124828.0,35.7071,35.8291,35.6983,35.8117,124828.0
2020-03-05 13:50:00,41.08,41.14,40.93,40.95,260065.0,35.8117,35.864,35.6809,35.6983,260065.0
2020-03-05 13:55:00,40.95,41.07,40.94,41.05,132591.0,35.6983,35.8029,35.6896,35.7855,132591.0
2020-03-05 14:00:00,41.05,41.05,40.85,40.86,241301.0,35.7855,35.7855,35.6112,35.6199,241301.0
2020-03-05 14:05:00,40.85,40.96,40.85,40.89,118635.0,35.6112,35.7071,35.6112,35.646,118635.0
2020-03-05 14:10:00,40.89,41.04,40.86,41.0,85959.0,35.646,35.7768,35.6199,35.7419,85959.0
2020-03-05 14:15:00,40.99,40.99,40.84,40.87,113248.0,35.7332,35.7332,35.6024,35.6286,113248.0
2020-03-05 14:20:00,40.86,40.9,40.79,40.8,148465.0,35.6199,35.6548,35.5589,35.5676,148465.0
2020-03-05 14:25:00,40.8,40.81,40.71,40.72,164975.0,35.5676,35.5763,35.4891,35.4978,164975.0
2020-03-05 14:30:00,40.73,40.85,40.72,40.79,139689.0,35.5066,35.6112,35.4978,35.5589,139689.0
2020-03-05 14:35:00,40.78,40.93,40.74,40.9,207652.0,35.5501,35.6809,35.5153,35.6548,207652.0
2020-03-05 14:40:00,40.89,40.92,40.81,40.82,164804.0,35.646,35.6722,35.5763,35.585,164804.0
2020-03-05 14:45:00,40.82,40.84,40.73,40.82,102397.0,35.585,35.6024,35.5066,35.585,102397.0
2020-03-05 14:50:00,40.82,40.85,40.68,40.68,179007.0,35.585,35.6112,35.463,35.463,179007.0
2020-03-05 14:55:00,40.68,40.81,40.68,40.72,182779.0,35.463,35.5763,35.463,35.4978,182779.0
2020-03-05 15:00:00,40.72,40.73,40.63,40.66,190133.0,35.4978,35.5066,35.4194,35.4455,190133.0
2020-03-05 15:05:00,40.66,40.72,40.61,40.66,182497.0,35.4455,35.4978,35.4019,35.4455,182497.0
2020-03-05 15:10:00,40.67,40.71,40.49,40.53,320711.0,35.4542,35.4891,35.2973,35.3322,320711.0
2020-03-05 15:15:00,40.53,40.58,40.45,40.51,311845.0,35.3322,35.3758,35.2625,35.3148,311845.0
2020-03-05 15:20:00,40.51,40.56,40.43,40.47,361192.0,35.3148,35.3584,35.245,35.2799,361192.0
2020-03-05 15:25:00,40.47,40.56,40.42,40.48,409353.0,35.2799,35.3584,35.2363,35.2886,409353.0
2020-03-05 15:30:00,40.48,40.75,40.43,40.68,524498.0,35.2886,35.524,35.245,35.463,524498.0
2020-03-05 15:35:00,40.68,40.74,40.59,40.61,350843.0,35.463,35.5153,35.3845,35.4019,350843.0
2020-03-05 15:40:00,40.62,40.7,40.54,40.67,495636.0,35.4107,35.4804,35.3409,35.4542,495636.0
2020-03-05 15:45:00,40.67,40.7,40.55,40.62,448547.0,35.4542,35.4804,35.3496,35.4107,448547.0
2020-03-05 15:50:00,40.63,40.85,40.61,40.74,1260156.0,35.4194,35.6112,35.4019,35.5153,1260156.0
2020-03-05 15:55:00,40.74,40.89,40.65,40.78,1769264.0,35.5153,35.646,35.4368,35.5501,1769264.0
2020-03-06 09:30:00,38.91,39.41,38.83,39.25,1349044.0,33.92,34.3558,33.8502,34.2164,1349044.0
2020-03-06 09:35:00,39.24,39.72,39.21,39.72,608029.0,34.2076,34.6261,34.1815,34.6261,608029.0
2020-03-06 09:40:00,39.71,39.88,39.59,39.83,476612.0,34.6174,34.7656,34.5128,34.722,476612.0
2020-03-06 09:45:00,39.82,39.83,39.59,39.66,437129.0,34.7133,34.722,34.5128,34.5738,437129.0
2020-03-06 09:50:00,39.65,39.73,39.59,39.73,346815.0,34.5651,34.6348,34.5128,34.6348,346815.0
2020-03-06 09:55:00,39.73,39.91,39.69,39.9,308569.0,34.6348,34.7917,34.5999,34.783,308569.0
2020-03-06 10:00:00,39.9,40.14,39.9,40.14,326770.0,34.783,34.9922,34.783,34.9922,326770.0
2020-03-06 10:05:00,40.14,40.21,39.89,40.04,536548.0,34.9922,35.0532,34.7743,34.905,536548.0
2020-03-06 10:10:00,40.02,40.12,39.9,40.09,245171.0,34.8876,34.9748,34.783,34.9486,245171.0
2020-03-06 10:15:00,40.09,40.22,40.07,40.11,174744.0,34.9486,35.062,34.9312,34.9661,174744.0
2020-03-06 10:20:00,40.11,40.25,40.06,40.21,284892.0,34.9661,35.0881,34.9225,35.0532,284892.0
2020-03-06 10:25:00,40.2,40.33,40.16,40.29,564612.0,35.0445,35.1579,35.0097,35.123,564612.0
2020-03-06 10:30:00,40.3,40.47,40.26,40.26,298962.0,35.1317,35.2799,35.0968,35.0968,298962.0
2020-03-06 10:35:00,40.26,40.27,40.16,40.19,452114.0,35.0968,35.1055,35.0097,35.0358,452114.0
2020-03-06 10:40:00,40.18,40.35,40.11,40.25,354027.0,35.0271,35.1753,34.9661,35.0881,354027.0
2020-03-06 10:45:00,40.25,40.43,40.22,40.42,265760.0,35.0881,35.245,35.062,35.2363,265760.0
2020-03-06 10:50:00,40.42,40.54,40.29,40.33,203371.0,35.2363,35.3409,35.123,35.1579,203371.0
2020-03-06 10:55:00,40.33,40.34,40.12,40.22,220001.0,35.1579,35.1666,34.9748,35.062,220001.0
2020-03-06 11:00:00,40.21,40.26,39.96,39.98,389235.0,35.0532,35.0968,34.8353,34.8527,389235.0
2020-03-06 11:05:00,39.97,40.03,39.91,39.92,213755.0,34.844,34.8963,34.7917,34.8004,213755.0
2020-03-06 11:10:00,39.91,39.98,39.76,39.79,220990.0,34.7917,34.8527,34.661,34.6871,220990.0
2020-03-06 11:15:00,39.79,39.88,39.73,39.74,179535.0,34.6871,34.7656,34.6348,34.6435,179535.0
2020-03-06 11:20:00,39.74,39.84,39.71,39.76,150639.0,34.6435,34.7307,34.6174,34.661,150639.0
2020-03-06 11:25:00,39.76,39.87,39.73,39.79,179824.0,34.661,34.7568,34.6348,34.6871,179824.0
2020-03-06 11:30:00,39.79,39.95,39.77,39.89,228847.0,34.6871,34.8266,34.6697,34.7743,228847.0
2020-03-06 11:35:00,39.88,39.92,39.78,39.89,168985.0,34.7656,34.8004,34.6784,34.7743,168985.0
2020-03-06 11:40:00,39.88,39.93,39.73,39.77,221130.0,34.7656,34.8091,34.6348,34.6697,221130.0
2020-03-06 11:45:00,39.77,39.81,39.68,39.69,225764.0,34.6697,34.7045,34.5912,34.5999,225764.0
2020-03-06 11:50:00,39.69,39.89,39.69,39.86,159731.0,34.5999,34.7743,34.5999,34.7481,159731.0
2020-03-06 11:55:00,39.86,39.9,39.79,39.86,135271.0,34.7481,34.783,34.6871,34.7481,135271.0
2020-03-06 12:00:00,39.85,39.88,39.68,39.68,134335.0,34.7394,34.7656,34.5912,34.5912,134335.0
2020-03-06 12:05:00,39.67,39.73,39.63,39.71,176087.0,34.5825,34.6348,34.5476,34.6174,176087.0
2020-03-06 12:10:00,39.7,39.72,39.56,39.63,143103.0,34.6086,34.6261,34.4866,34.5476,143103.0
2020-03-06 12:15:00,39.62,39.66,39.51,39.53,145525.0,34.5389,34.5738,34.443,34.4604,145525.0
2020-03-06 12:20:00,39.52,39.66,39.51,39.56,160854.0,34.4517,34.5738,34.443,34.4866,160854.0
2020-03-06 12:25:00,39.55,39.6,39.51,39.52,152491.0,34.4779,34.5215,34.443,34.4517,152491.0
2020-03-06 12:30:00,39.53,39.79,39.5,39.77,147935.0,34.4604,34.6871,34.4343,34.6697,147935.0
2020-03-06 12:35:00,39.77,39.94,39.72,39.82,298828.0,34.6697,34.8179,34.6261,34.7133,298828.0
2020-03-06 12:40:00,39.82,39.88,39.79,39.88,153311.0,34.7133,34.7656,34.6871,34.7656,153311.0
2020-03-06 12:45:00,39.87,40.0,39.85,39.85,189505.0,34.7568,34.8702,34.7394,34.7394,189505.0
2020-03-06 12:50:00,39.84,39.89,39.77,39.77,106002.0,34.7307,34.7743,34.6697,34.6697,106002.0
2020-03-06 12:55:00,39.78,39.79,39.71,39.74,124925.0,34.6784,34.6871,34.6174,34.6435,124925.0
2020-03-06 13:00:00,39.73,39.88,39.73,39.86,110746.0,34.6348,34.7656,34.6348,34.7481,110746.0
2020-03-06 13:05:00,39.86,39.98,39.85,39.89,123765.0,34.7481,34.8527,34.7394,34.7743,123765.0
2020-03-06 13:10:00,39.89,39.93,39.82,39.83,164647.0,34.7743,34.8091,34.7133,34.722,164647.0
2020-03-06 13:15:00,39.83,39.95,39.83,39.91,160885.0,34.722,34.8266,34.722,34.7917,160885.0
2020-03-06 13:20:00,39.91,40.14,39.91,40.13,210297.0,34.7917,34.9922,34.7917,34.9835,210297.0
2020-03-06 13:25:00,40.12,40.12,40.04,40.08,205317.0,34.9748,34.9748,34.905,34.9399,205317.0
2020-03-06 13:30:00,40.08,40.11,39.9,39.95,163351.0,34.9399,34.9661,34.783,34.8266,163351.0
2020-03-06 13:35:00,39.93,40.02,39.89,39.99,144021.0,34.8091,34.8876,34.7743,34.8615,144021.0
2020-03-06 13:40:00,39.99,40.06,39.93,39.94,126736.0,34.8615,34.9225,34.8091,34.8179,126736.0
2020-03-06 13:45:00,39.95,39.95,39.82,39.84,189987.0,34.8266,34.8266,34.7133,34.7307,189987.0
2020-03-06 13:50:00,39.83,39.87,39.76,39.79,179553.0,34.722,34.7568,34.661,34.6871,179553.0
2020-03-06 13:55:00,39.79,39.91,39.78,39.86,239290.0,34.6871,34.7917,34.6784,34.7481,239290.0
2020-03-06 14:00:00,39.86,39.87,39.74,39.8,172552.0,34.7481,34.7568,34.6435,34.6958,172552.0
2020-03-06 14:05:00,39.8,39.88,39.74,39.76,203671.0,34.6958,34.7656,34.6435,34.661,203671.0
2020-03-06 14:10:00,39.77,39.84,39.73,39.78,213700.0,34.6697,34.7307,34.6348,34.6784,213700.0
2020-03-06 14:15:00,39.77,39.85,39.77,39.81,190210.0,34.6697,34.7394,34.6697,34.7045,190210.0
2020-03-06 14:20:00,39.82,39.87,39.76,39.84,241875.0,34.7133,34.7568,34.661,34.7307,241875.0
2020-03-06 14:25:00,39.85,39.97,39.85,39.88,171389.0,34.7394,34.844,34.7394,34.7656,171389.0
2020-03-06 14:30:00,39.88,39.92,39.71,39.72,298514.0,34.7656,34.8004,34.6174,34.6261,298514.0
2020-03-06 14:35:00,39.72,39.73,39.59,39.6,237052.0,34.6261,34.6348,34.5128,34.5215,237052.0
2020-03-06 14:40:00,39.59,39.68,39.55,39.65,221169.0,34.5128,34.5912,34.4779,34.5651,221169.0
2020-03-06 14:45:00,39.64,39.72,39.54,39.54,179055.0,34.5563,34.6261,34.4692,34.4692,179055.0
2020-03-06 14:50:00,39.54,39.58,39.51,39.53,405385.0,34.4692,34.504,34.443,34.4604,405385.0
2020-03-06 14:55:00,39.53,39.64,39.52,39.53,233312.0,34.4604,34.5563,34.4517,34.4604,233312.0
2020-03-06 15:00:00,39.52,39.6,39.5,39.54,228086.0,34.4517,34.5215,34.4343,34.4692,228086.0
2020-03-06 15:05:00,39.55,39.61,39.51,39.56,315247.0,34.4779,34.5302,34.443,34.4866,315247.0
2020-03-06 15:10:00,39.56,39.74,39.55,39.58,267654.0,34.4866,34.6435,34.4779,34.504,267654.0
2020-03-06 15:15:00,39.58,39.81,39.57,39.8,284503.0,34.504,34.7045,34.4953,34.6958,284503.0
2020-03-06 15:20:00,39.81,39.83,39.68,39.78,286725.0,34.7045,34.722,34.5912,34.6784,286725.0
2020-03-06 15:25:00,39.78,39.81,39.68,39.69,377410.0,34.6784,34.7045,34.5912,34.5999,377410.0
2020-03-06 15:30:00,39.68,40.0,39.63,39.96,446119.0,34.5912,34.8702,34.5476,34.8353,446119.0
2020-03-06 15:35:00,39.95,40.08,39.85,39.86,655076.0,34.8266,34.9399,34.7394,34.7481,655076.0
2020-03-06 15:40:00,39.87,40.09,39.84,40.09,532336.0,34.7568,34.9486,34.7307,34.9486,532336.0
2020-03-06 15:45:00,40.09,40.21,40.01,40.14,685557.0,34.9486,35.0532,34.8789,34.9922,685557.0
2020-03-06 15:50:00,40.14,40.52,40.11,40.45,1527293.0,34.9922,35.3235,34.9661,35.2625,1527293.0
2020-03-06 15:55:00,40.46,40.6,40.34,40.38,1830547.0,35.2712,35.3932,35.1666,35.2014,1830547.0
2020-03-09 09:30:00,38.17,38.34,37.15,38.23,907732.0,33.2749,33.4231,32.3857,33.3272,907732.0
2020-03-09 09:35:00,38.23,38.23,38.23,38.23,0.0,33.3272,33.3272,33.3272,33.3272,0.0
2020-03-09 09:40:00,38.23,38.23,38.23,38.23,0.0,33.3272,33.3272,33.3272,33.3272,0.0
2020-03-09 09:45:00,37.86,38.15,37.86,37.97,214378.0,33.0046,33.2574,33.0046,33.1005,214378.0
2020-03-09 09:50:00,37.98,38.14,37.62,38.07,996676.0,33.1092,33.2487,32.7954,33.1877,996676.0
2020-03-09 09:55:00,38.09,38.46,37.82,37.84,1282228.0,33.2051,33.5277,32.9697,32.9872,1282228.0
2020-03-09 10:00:00,37.84,37.96,37.59,37.59,886277.0,32.9872,33.0918,32.7692,32.7692,886277.0
2020-03-09 10:05:00,37.57,38.24,37.57,38.04,882377.0,32.7518,33.3359,32.7518,33.1615,882377.0
2020-03-09 10:10:00,38.04,38.23,37.97,38.02,640439.0,33.1615,33.3272,33.1005,33.1441,640439.0
2020-03-09 10:15:00,38.03,38.24,37.92,38.21,958322.0,33.1528,33.3359,33.0569,33.3097,958322.0
2020-03-09 10:20:00,38.21,38.25,37.98,38.01,604635.0,33.3097,33.3446,33.1092,33.1354,604635.0
2020-03-09 10:25:00,38.02,38.18,37.93,38.05,975602.0,33.1441,33.2836,33.0656,33.1703,975602.0
2020-03-09 10:30:00,38.05,38.33,38.03,38.25,649791.0,33.1703,33.4143,33.1528,33.3446,649791.0
2020-03-09 10:35:00,38.24,38.28,38.06,38.27,692715.0,33.3359,33.3708,33.179,33.362,692715.0
2020-03-09 10:40:00,38.27,38.31,38.11,38.13,406809.0,33.362,33.3969,33.2226,33.24,406809.0
2020-03-09 10:45:00,38.13,38.2,37.97,37.97,531487.0,33.24,33.301,33.1005,33.1005,531487.0
2020-03-09 10:50:00,37.97,38.0,37.79,37.83,551244.0,33.1005,33.1267,32.9436,32.9785,551244.0
2020-03-09 10:55:00,37.82,38.04,37.81,37.99,275164.0,32.9697,33.1615,32.961,33.1179,275164.0
2020-03-09 11:00:00,38.0,38.05,37.84,37.87,455826.0,33.1267,33.1703,32.9872,33.0133,455826.0
2020-03-09 11:05:00,37.87,37.97,37.83,37.9,370864.0,33.0133,33.1005,32.9785,33.0395,370864.0
2020-03-09 11:10:00,37.89,38.06,37.86,38.05,315929.0,33.0308,33.179,33.0046,33.1703,315929.0
2020-03-09 11:15:00,38.04,38.22,37.99,38.16,532292.0,33.1615,33.3184,33.1179,33.2661,532292.0
2020-03-09 11:20:00,38.16,38.29,38.12,38.27,340352.0,33.2661,33.3795,33.2313,33.362,340352.0
2020-03-09 11:25:00,38.27,38.33,38.16,38.21,366862.0,33.362,33.4143,33.2661,33.3097,366862.0
2020-03-09 11:30:00,38.21,38.34,38.1,38.32,318427.0,33.3097,33.4231,33.2138,33.4056,318427.0
2020-03-09 11:35:00,38.31,38.64,38.3,38.55,356103.0,33.3969,33.6846,33.3882,33.6061,356103.0
2020-03-09 11:40:00,38.55,38.62,38.5,38.58,215867.0,33.6061,33.6672,33.5625,33.6323,215867.0
2020-03-09 11:45:00,38.59,38.73,38.58,38.73,428463.0,33.641,33.763,33.6323,33.763,428463.0
2020-03-09 11:50:00,38.73,38.8,38.66,38.68,340081.0,33.763,33.8241,33.702,33.7195,340081.0
2020-03-09 11:55:00,38.67,38.71,38.56,38.66,297340.0,33.7107,33.7456,33.6148,33.702,297340.0
2020-03-09 12:00:00,38.65,38.69,38.51,38.53,230385.0,33.6933,33.7282,33.5713,33.5887,230385.0
2020-03-09 12:05:00,38.53,38.86,38.51,38.84,293223.0,33.5887,33.8764,33.5713,33.8589,293223.0
2020-03-09 12:10:00,38.84,38.89,38.69,38.7,250436.0,33.8589,33.9025,33.7282,33.7369,250436.0
2020-03-09 12:15:00,38.71,38.77,38.54,38.61,351535.0,33.7456,33.7979,33.5974,33.6584,351535.0
2020-03-09 12:20:00,38.61,38.61,38.51,38.55,254873.0,33.6584,33.6584,33.5713,33.6061,254873.0
2020-03-09 12:25:00,38.54,38.55,38.43,38.45,279116.0,33.5974,33.6061,33.5015,33.519,279116.0
2020-03-09 12:30:00,38.45,38.54,38.42,38.46,368019.0,33.519,33.5974,33.4928,33.5277,368019.0
2020-03-09 12:35:00,38.46,38.57,38.39,38.56,817639.0,33.5277,33.6236,33.4666,33.6148,817639.0
2020-03-09 12:40:00,38.56,38.61,38.36,38.41,359384.0,33.6148,33.6584,33.4405,33.4841,359384.0
2020-03-09 12:45:00,38.41,38.46,38.38,38.42,337872.0,33.4841,33.5277,33.4579,33.4928,337872.0
2020-03-09 12:50:00,38.43,38.53,38.41,38.5,337950.0,33.5015,33.5887,33.4841,33.5625,337950.0
2020-03-09 12:55:00,38.5,38.53,38.4,38.5,217230.0,33.5625,33.5887,33.4754,33.5625,217230.0
2020-03-09 13:00:00,38.5,38.65,38.45,38.52,415612.0,33.5625,33.6933,33.519,33.58,415612.0
2020-03-09 13:05:00,38.5,38.59,38.44,38.52,285594.0,33.5625,33.641,33.5102,33.58,285594.0
2020-03-09 13:10:00,38.51,38.71,38.51,38.71,278280.0,33.5713,33.7456,33.5713,33.7456,278280.0
2020-03-09 13:15:00,38.71,38.71,38.54,38.58,165742.0,33.7456,33.7456,33.5974,33.6323,165742.0
2020-03-09 13:20:00,38.57,38.63,38.51,38.6,242581.0,33.6236,33.6759,33.5713,33.6497,242581.0
2020-03-09 13:25:00,38.6,38.64,38.47,38.48,502225.0,33.6497,33.6846,33.5364,33.5451,502225.0
2020-03-09 13:30:00,38.49,38.49,38.3,38.3,296838.0,33.5538,33.5538,33.3882,33.3882,296838.0
2020-03-09 13:35:00,38.3,38.34,38.19,38.2,259607.0,33.3882,33.4231,33.2923,33.301,259607.0
2020-03-09 13:40:00,38.2,38.26,37.99,38.03,295850.0,33.301,33.3533,33.1179,33.1528,295850.0
2020-03-09 13:45:00,38.03,38.13,38.0,38.1,239193.0,33.1528,33.24,33.1267,33.2138,239193.0
2020-03-09 13:50:00,38.09,38.17,38.03,38.04,352818.0,33.2051,33.2749,33.1528,33.1615,352818.0
2020-03-09 13:55:00,38.05,38.17,38.02,38.1,313289.0,33.1703,33.2749,33.1441,33.2138,313289.0
2020-03-09 14:00:00,38.11,38.21,37.99,38.0,394102.0,33.2226,33.3097,33.1179,33.1267,394102.0
2020-03-09 14:05:00,37.99,38.07,37.94,37.97,456796.0,33.1179,33.1877,33.0744,33.1005,456796.0
2020-03-09 14:10:00,37.97,38.14,37.95,38.14,395943.0,33.1005,33.2487,33.0831,33.2487,395943.0
2020-03-09 14:15:00,38.14,38.38,38.13,38.27,343751.0,33.2487,33.4579,33.24,33.362,343751.0
2020-03-09 14:20:00,38.28,38.38,38.23,38.25,255036.0,33.3708,33.4579,33.3272,33.3446,255036.0
2020-03-09 14:25:00,38.24,38.28,38.11,38.12,357843.0,33.3359,33.3708,33.2226,33.2313,357843.0
2020-03-09 14:30:00,38.12,38.24,38.07,38.14,383058.0,33.2313,33.3359,33.1877,33.2487,383058.0
2020-03-09 14:35:00,38.14,38.33,38.07,38.25,472050.0,33.2487,33.4143,33.1877,33.3446,472050.0
2020-03-09 14:40:00,38.25,38.27,37.95,38.0,383661.0,33.3446,33.362,33.0831,33.1267,383661.0
2020-03-09 14:45:00,38.0,38.15,37.95,37.99,346364.0,33.1267,33.2574,33.0831,33.1179,346364.0
2020-03-09 14:50:00,37.98,38.27,37.97,38.24,415152.0,33.1092,33.362,33.1005,33.3359,415152.0
2020-03-09 14:55:00,38.23,38.34,38.16,38.16,310067.0,33.3272,33.4231,33.2661,33.2661,310067.0
2020-03-09 15:00:00,38.17,38.37,38.04,38.28,397744.0,33.2749,33.4492,33.1615,33.3708,397744.0
2020-03-09 15:05:00,38.28,38.34,38.16,38.22,377300.0,33.3708,33.4231,33.2661,33.3184,377300.0
2020-03-09 15:10:00,38.22,38.26,38.15,38.18,529659.0,33.3184,33.3533,33.2574,33.2836,529659.0
2020-03-09 15:15:00,38.17,38.36,38.15,38.2,545701.0,33.2749,33.4405,33.2574,33.301,545701.0
2020-03-09 15:20:00,38.19,38.32,38.1,38.28,535035.0,33.2923,33.4056,33.2138,33.3708,535035.0
2020-03-09 15:25:00,38.28,38.48,38.27,38.36,436252.0,33.3708,33.5451,33.362,33.4405,436252.0
2020-03-09 15:30:00,38.35,38.38,38.07,38.19,657415.0,33.4318,33.4579,33.1877,33.2923,657415.0
2020-03-09 15:35:00,38.2,38.4,38.19,38.37,631732.0,33.301,33.4754,33.2923,33.4492,631732.0
2020-03-09 15:40:00,38.36,38.41,38.23,38.29,677025.0,33.4405,33.4841,33.3272,33.3795,677025.0
2020-03-09 15:45:00,38.29,38.46,38.19,38.33,1078254.0,33.3795,33.5277,33.2923,33.4143,1078254.0
2020-03-09 15:50:00,38.33,38.33,38.12,38.2,1416709.0,33.4143,33.4143,33.2313,33.301,1416709.0
2020-03-09 15:55:00,38.19,38.22,37.77,37.79,2573696.0,33.2923,33.3184,32.9262,32.9436,2573696.0
2020-03-10 09:30:00,38.62,38.88,38.37,38.64,1413736.0,33.6672,33.8938,33.4492,33.6846,1413736.0
2020-03-10 09:35:00,38.64,38.66,38.4,38.53,592776.0,33.6846,33.702,33.4754,33.5887,592776.0
2020-03-10 09:40:00,38.53,38.54,38.07,38.1,575694.0,33.5887,33.5974,33.1877,33.2138,575694.0
2020-03-10 09:45:00,38.11,38.14,37.88,38.0,585627.0,33.2226,33.2487,33.0221,33.1267,585627.0
2020-03-10 09:50:00,37.98,38.04,37.93,38.01,679653.0,33.1092,33.1615,33.0656,33.1354,679653.0
2020-03-10 09:55:00,38.02,38.22,38.0,38.09,345040.0,33.1441,33.3184,33.1267,33.2051,345040.0
2020-03-10 10:00:00,38.09,38.14,37.97,38.08,361622.0,33.2051,33.2487,33.1005,33.1964,361622.0
2020-03-10 10:05:00,38.07,38.12,37.99,38.09,301106.0,33.1877,33.2313,33.1179,33.2051,301106.0
2020-03-10 10:10:00,38.09,38.2,38.0,38.05,372950.0,33.2051,33.301,33.1267,33.1703,372950.0
2020-03-10 10:15:00,38.05,38.08,37.94,37.97,382112.0,33.1703,33.1964,33.0744,33.1005,382112.0
2020-03-10 10:20:00,37.97,38.1,37.89,37.91,375040.0,33.1005,33.2138,33.0308,33.0482,375040.0
2020-03-10 10:25:00,37.91,37.92,37.8,37.84,434379.0,33.0482,33.0569,32.9523,32.9872,434379.0
2020-03-10 10:30:00,37.84,37.89,37.77,37.86,386476.0,32.9872,33.0308,32.9262,33.0046,386476.0
2020-03-10 10:35:00,37.85,37.89,37.74,37.84,276434.0,32.9959,33.0308,32.9,32.9872,276434.0
2020-03-10 10:40:00,37.84,37.88,37.71,37.79,372216.0,32.9872,33.0221,32.8739,32.9436,372216.0
2020-03-10 10:45:00,37.78,37.83,37.55,37.57,388528.0,32.9349,32.9785,32.7344,32.7518,388528.0
2020-03-10 10:50:00,37.57,37.68,37.47,37.53,465075.0,32.7518,32.8477,32.6646,32.7169,465075.0
2020-03-10 10:55:00,37.52,37.65,37.49,37.49,332433.0,32.7082,32.8215,32.6821,32.6821,332433.0
2020-03-10 11:00:00,37.5,37.69,37.49,37.58,329824.0,32.6908,32.8564,32.6821,32.7605,329824.0
2020-03-10 11:05:00,37.58,37.72,37.55,37.67,338530.0,32.7605,32.8826,32.7344,32.839,338530.0
2020-03-10 11:10:00,37.66,37.69,37.36,37.37,465291.0,32.8303,32.8564,32.5687,32.5775,465291.0
2020-03-10 11:15:00,37.36,37.44,37.22,37.25,488777.0,32.5687,32.6385,32.4467,32.4728,488777.0
2020-03-10 11:20:00,37.25,37.33,37.03,37.05,364783.0,32.4728,32.5426,32.2811,32.2985,364783.0
2020-03-10 11:25:00,37.05,37.16,36.88,36.88,477619.0,32.2985,32.3944,32.1503,32.1503,477619.0
2020-03-10 11:30:00,36.88,37.0,36.83,36.85,686666.0,32.1503,32.2549,32.1067,32.1241,686666.0
2020-03-10 11:35:00,36.84,36.92,36.66,36.88,504702.0,32.1154,32.1852,31.9585,32.1503,504702.0
2020-03-10 11:40:00,36.88,37.02,36.76,37.0,460639.0,32.1503,32.2723,32.0457,32.2549,460639.0
2020-03-10 11:45:00,37.0,37.28,36.95,37.19,424995.0,32.2549,32.499,32.2113,32.4205,424995.0
2020-03-10 11:50:00,37.18,37.22,36.82,36.93,379350.0,32.4118,32.4467,32.098,32.1939,379350.0
2020-03-10 11:55:00,36.92,37.07,36.85,36.98,452320.0,32.1852,32.3159,32.1241,32.2375,452320.0
2020-03-10 12:00:00,36.98,37.32,36.98,37.15,442451.0,32.2375,32.5339,32.2375,32.3857,442451.0
2020-03-10 12:05:00,37.15,37.33,37.07,37.29,809896.0,32.3857,32.5426,32.3159,32.5077,809896.0
2020-03-10 12:10:00,37.29,37.57,37.28,37.48,557345.0,32.5077,32.7518,32.499,32.6734,557345.0
2020-03-10 12:15:00,37.48,37.62,37.42,37.5,513959.0,32.6734,32.7954,32.621,32.6908,513959.0
2020-03-10 12:20:00,37.49,37.5,37.37,37.46,368034.0,32.6821,32.6908,32.5775,32.6559,368034.0
2020-03-10 12:25:00,37.45,37.49,37.29,37.31,463203.0,32.6472,32.6821,32.5077,32.5252,463203.0
2020-03-10 12:30:00,37.3,37.38,37.17,37.26,613959.0,32.5164,32.5862,32.4031,32.4816,613959.0
2020-03-10 12:35:00,37.26,37.46,37.17,37.38,423299.0,32.4816,32.6559,32.4031,32.5862,423299.0
2020-03-10 12:40:00,37.39,37.56,37.21,37.55,359331.0,32.5949,32.7431,32.438,32.7344,359331.0
2020-03-10 12:45:00,37.55,37.62,37.46,37.48,282495.0,32.7344,32.7954,32.6559,32.6734,282495.0
2020-03-10 12:50:00,37.48,37.66,37.42,37.64,265951.0,32.6734,32.8303,32.621,32.8128,265951.0
2020-03-10 12:55:00,37.64,37.72,37.59,37.66,302742.0,32.8128,32.8826,32.7692,32.8303,302742.0
2020-03-10 13:00:00,37.66,37.68,37.49,37.6,366155.0,32.8303,32.8477,32.6821,32.778,366155.0
2020-03-10 13:05:00,37.61,37.9,37.52,37.87,787357.0,32.7867,33.0395,32.7082,33.0133,787357.0
2020-03-10 13:10:00,37.87,38.01,37.76,37.95,496136.0,33.0133,33.1354,32.9174,33.0831,496136.0
2020-03-10 13:15:00,37.94,38.0,37.81,37.94,353198.0,33.0744,33.1267,32.961,33.0744,353198.0
2020-03-10 13:20:00,37.94,38.07,37.85,37.99,348462.0,33.0744,33.1877,32.9959,33.1179,348462.0
2020-03-10 13:25:00,37.99,38.0,37.86,37.89,480635.0,33.1179,33.1267,33.0046,33.0308,480635.0
2020-03-10 13:30:00,37.89,38.06,37.7,38.03,505767.0,33.0308,33.179,32.8651,33.1528,505767.0
2020-03-10 13:35:00,38.03,38.04,37.72,37.8,388615.0,33.1528,33.1615,32.8826,32.9523,388615.0
2020-03-10 13:40:00,37.81,37.91,37.68,37.72,430104.0,32.961,33.0482,32.8477,32.8826,430104.0
2020-03-10 13:45:00,37.72,37.77,37.6,37.6,435804.0,32.8826,32.9262,32.778,32.778,435804.0
2020-03-10 13:50:00,37.6,37.69,37.44,37.46,447871.0,32.778,32.8564,32.6385,32.6559,447871.0
2020-03-10 13:55:00,37.46,37.52,37.36,37.41,327720.0,32.6559,32.7082,32.5687,32.6123,327720.0
2020-03-10 14:00:00,37.41,37.43,37.28,37.32,300361.0,32.6123,32.6298,32.499,32.5339,300361.0
2020-03-10 14:05:00,37.32,37.5,37.22,37.48,384592.0,32.5339,32.6908,32.4467,32.6734,384592.0
2020-03-10 14:10:00,37.47,37.59,37.39,37.56,333046.0,32.6646,32.7692,32.5949,32.7431,333046.0
2020-03-10 14:15:00,37.56,37.63,37.46,37.54,262018.0,32.7431,32.8041,32.6559,32.7257,262018.0
2020-03-10 14:20:00,37.55,37.67,37.42,37.43,412268.0,32.7344,32.839,32.621,32.6298,412268.0
2020-03-10 14:25:00,37.43,37.59,37.32,37.54,405467.0,32.6298,32.7692,32.5339,32.7257,405467.0
2020-03-10 14:30:00,37.54,37.68,37.47,37.65,318987.0,32.7257,32.8477,32.6646,32.8215,318987.0
2020-03-10 14:35:00,37.65,37.79,37.63,37.77,431448.0,32.8215,32.9436,32.8041,32.9262,431448.0
2020-03-10 14:40:00,37.77,38.11,37.75,38.06,550699.0,32.9262,33.2226,32.9087,33.179,550699.0
2020-03-10 14:45:00,38.06,38.33,38.02,38.29,357896.0,33.179,33.4143,33.1441,33.3795,357896.0
2020-03-10 14:50:00,38.29,38.3,38.07,38.25,492889.0,33.3795,33.3882,33.1877,33.3446,492889.0
2020-03-10 14:55:00,38.24,38.29,38.01,38.12,759990.0,33.3359,33.3795,33.1354,33.2313,759990.0
2020-03-10 15:00:00,38.12,38.49,38.1,38.48,699773.0,33.2313,33.5538,33.2138,33.5451,699773.0
2020-03-10 15:05:00,38.49,38.56,38.35,38.38,472759.0,33.5538,33.6148,33.4318,33.4579,472759.0
2020-03-10 15:10:00,38.38,38.56,38.36,38.44,418876.0,33.4579,33.6148,33.4405,33.5102,418876.0
2020-03-10 15:15:00,38.45,38.7,38.34,38.63,567780.0,33.519,33.7369,33.4231,33.6759,567780.0
2020-03-10 15:20:00,38.62,38.82,38.52,38.73,638891.0,33.6672,33.8415,33.58,33.763,638891.0
2020-03-10 15:25:00,38.72,38.73,38.51,38.55,655968.0,33.7543,33.763,33.5713,33.6061,655968.0
2020-03-10 15:30:00,38.54,38.67,38.49,38.56,953590.0,33.5974,33.7107,33.5538,33.6148,953590.0
2020-03-10 15:35:00,38.57,38.81,38.55,38.77,951719.0,33.6236,33.8328,33.6061,33.7979,951719.0
2020-03-10 15:40:00,38.77,38.86,38.6,38.61,718549.0,33.7979,33.8764,33.6497,33.6584,718549.0
2020-03-10 15:45:00,38.62,38.85,38.62,38.84,899071.0,33.6672,33.8677,33.6672,33.8589,899071.0
2020-03-10 15:50:00,38.84,38.98,38.81,38.97,1534343.0,33.8589,33.981,33.8328,33.9723,1534343.0
2020-03-10 15:55:00,38.98,39.15,38.93,39.12,2819870.0,33.981,34.1292,33.9374,34.103,2819870.0
2020-03-11 09:30:00,37.77,38.05,37.59,37.74,1026806.0,32.9262,33.1703,32.7692,32.9,1026806.0
2020-03-11 09:35:00,37.74,38.01,37.56,37.6,528049.0,32.9,33.1354,32.7431,32.778,528049.0
2020-03-11 09:40:00,37.59,37.94,37.51,37.8,503664.0,32.7692,33.0744,32.6995,32.9523,503664.0
2020-03-11 09:45:00,37.8,37.84,37.6,37.68,304713.0,32.9523,32.9872,32.778,32.8477,304713.0
2020-03-11 09:50:00,37.68,37.83,37.61,37.79,302185.0,32.8477,32.9785,32.7867,32.9436,302185.0
2020-03-11 09:55:00,37.79,37.99,37.73,37.99,251801.0,32.9436,33.1179,32.8913,33.1179,251801.0
2020-03-11 10:00:00,37.98,38.13,37.86,38.06,333375.0,33.1092,33.24,33.0046,33.179,333375.0
2020-03-11 10:05:00,38.07,38.44,38.04,38.39,532857.0,33.1877,33.5102,33.1615,33.4666,532857.0
2020-03-11 10:10:00,38.39,38.44,38.29,38.41,565025.0,33.4666,33.5102,33.3795,33.4841,565025.0
2020-03-11 10:15:00,38.41,38.49,38.16,38.2,842801.0,33.4841,33.5538,33.2661,33.301,842801.0
2020-03-11 10:20:00,38.2,38.22,38.03,38.1,320217.0,33.301,33.3184,33.1528,33.2138,320217.0
2020-03-11 10:25:00,38.09,38.11,37.96,38.06,331090.0,33.2051,33.2226,33.0918,33.179,331090.0
2020-03-11 10:30:00,38.06,38.17,37.93,38.16,271822.0,33.179,33.2749,33.0656,33.2661,271822.0
2020-03-11 10:35:00,38.16,38.17,37.93,38.01,220011.0,33.2661,33.2749,33.0656,33.1354,220011.0
2020-03-11 10:40:00,38.01,38.05,37.93,37.97,243060.0,33.1354,33.1703,33.0656,33.1005,243060.0
2020-03-11 10:45:00,37.97,38.17,37.93,37.95,359167.0,33.1005,33.2749,33.0656,33.0831,359167.0
2020-03-11 10:50:00,37.95,38.01,37.88,37.95,325622.0,33.0831,33.1354,33.0221,33.0831,325622.0
2020-03-11 10:55:00,37.96,38.15,37.87,38.14,321696.0,33.0918,33.2574,33.0133,33.2487,321696.0
2020-03-11 11:00:00,38.14,38.24,38.09,38.12,303887.0,33.2487,33.3359,33.2051,33.2313,303887.0
2020-03-11 11:05:00,38.11,38.16,37.88,38.02,219175.0,33.2226,33.2661,33.0221,33.1441,219175.0
2020-03-11 11:10:00,38.03,38.19,38.01,38.11,243060.0,33.1528,33.2923,33.1354,33.2226,243060.0
2020-03-11 11:15:00,38.1,38.13,37.98,38.01,355274.0,33.2138,33.24,33.1092,33.1354,355274.0
2020-03-11 11:20:00,38.01,38.03,37.94,37.96,284229.0,33.1354,33.1528,33.0744,33.0918,284229.0
2020-03-11 11:25:00,37.96,38.13,37.95,38.06,257901.0,33.0918,33.24,33.0831,33.179,257901.0
2020-03-11 11:30:00,38.06,38.14,37.94,38.1,185287.0,33.179,33.2487,33.0744,33.2138,185287.0
2020-03-11 11:35:00,38.09,38.2,38.01,38.14,185883.0,33.2051,33.301,33.1354,33.2487,185883.0
2020-03-11 11:40:00,38.14,38.15,37.96,37.97,184457.0,33.2487,33.2574,33.0918,33.1005,184457.0
2020-03-11 11:45:00,37.97,38.1,37.94,38.09,234873.0,33.1005,33.2138,33.0744,33.2051,234873.0
2020-03-11 11:50:00,38.09,38.17,38.02,38.05,252838.0,33.2051,33.2749,33.1441,33.1703,252838.0
2020-03-11 11:55:00,38.05,38.06,37.94,38.01,360956.0,33.1703,33.179,33.0744,33.1354,360956.0
2020-03-11 12:00:00,38.01,38.04,37.88,38.01,213022.0,33.1354,33.1615,33.0221,33.1354,213022.0
2020-03-11 12:05:00,38.02,38.17,38.01,38.15,233573.0,33.1441,33.2749,33.1354,33.2574,233573.0
2020-03-11 12:10:00,38.16,38.25,38.13,38.19,258600.0,33.2661,33.3446,33.24,33.2923,258600.0
2020-03-11 12:15:00,38.2,38.35,38.17,38.29,230289.0,33.301,33.4318,33.2749,33.3795,230289.0
2020-03-11 12:20:00,38.29,38.34,38.21,38.29,289067.0,33.3795,33.4231,33.3097,33.3795,289067.0
2020-03-11 12:25:00,38.3,38.31,38.13,38.14,428975.0,33.3882,33.3969,33.24,33.2487,428975.0
2020-03-11 12:30:00,38.14,38.18,38.04,38.07,243334.0,33.2487,33.2836,33.1615,33.1877,243334.0
2020-03-11 12:35:00,38.07,38.09,37.88,37.89,184185.0,33.1877,33.2051,33.0221,33.0308,184185.0
2020-03-11 12:40:00,37.89,37.96,37.84,37.87,403189.0,33.0308,33.0918,32.9872,33.0133,403189.0
2020-03-11 12:45:00,37.87,37.92,37.81,37.87,317254.0,33.0133,33.0569,32.961,33.0133,317254.0
2020-03-11 12:50:00,37.88,38.0,37.84,37.9,200855.0,33.0221,33.1267,32.9872,33.0395,200855.0
2020-03-11 12:55:00,37.9,38.06,37.89,38.05,217591.0,33.0395,33.179,33.0308,33.1703,217591.0
2020-03-11 13:00:00,38.05,38.05,37.86,37.89,318786.0,33.1703,33.1703,33.0046,33.0308,318786.0
2020-03-11 13:05:00,37.88,37.93,37.78,37.92,389615.0,33.0221,33.0656,32.9349,33.0569,389615.0
2020-03-11 13:10:00,37.93,37.97,37.85,37.93,342533.0,33.0656,33.1005,32.9959,33.0656,342533.0
2020-03-11 13:15:00,37.92,38.05,37.9,38.01,213730.0,33.0569,33.1703,33.0395,33.1354,213730.0
2020-03-11 13:20:00,38.01,38.15,38.0,38.04,159357.0,33.1354,33.2574,33.1267,33.1615,159357.0
2020-03-11 13:25:00,38.05,38.18,38.02,38.11,178414.0,33.1703,33.2836,33.1441,33.2226,178414.0
2020-03-11 13:30:00,38.12,38.19,38.07,38.1,140861.0,33.2313,33.2923,33.1877,33.2138,140861.0
2020-03-11 13:35:00,38.1,38.15,38.07,38.09,161993.0,33.2138,33.2574,33.1877,33.2051,161993.0
2020-03-11 13:40:00,38.09,38.11,37.94,37.95,369928.0,33.2051,33.2226,33.0744,33.0831,369928.0
2020-03-11 13:45:00,37.95,38.07,37.91,38.05,218367.0,33.0831,33.1877,33.0482,33.1703,218367.0
2020-03-11 13:50:00,38.04,38.11,38.01,38.06,283617.0,33.1615,33.2226,33.1354,33.179,283617.0
2020-03-11 13:55:00,38.06,38.17,38.03,38.05,312718.0,33.179,33.2749,33.1528,33.1703,312718.0
2020-03-11 14:00:00,38.05,38.12,37.99,38.01,364599.0,33.1703,33.2313,33.1179,33.1354,364599.0
2020-03-11 14:05:00,38.0,38.07,37.85,37.86,271468.0,33.1267,33.1877,32.9959,33.0046,271468.0
2020-03-11 14:10:00,37.86,37.88,37.7,37.83,324819.0,33.0046,33.0221,32.8651,32.9785,324819.0
2020-03-11 14:15:00,37.83,37.88,37.8,37.83,207931.0,32.9785,33.0221,32.9523,32.9785,207931.0
2020-03-11 14:20:00,37.83,37.89,37.78,37.83,277929.0,32.9785,33.0308,32.9349,32.9785,277929.0
2020-03-11 14:25:00,37.83,37.89,37.73,37.77,326190.0,32.9785,33.0308,32.8913,32.9262,326190.0
2020-03-11 14:30:00,37.77,37.92,37.7,37.87,407058.0,32.9262,33.0569,32.8651,33.0133,407058.0
2020-03-11 14:35:00,37.88,37.94,37.73,37.89,368400.0,33.0221,33.0744,32.8913,33.0308,368400.0
2020-03-11 14:40:00,37.89,38.1,37.88,37.95,556826.0,33.0308,33.2138,33.0221,33.0831,556826.0
2020-03-11 14:45:00,37.95,38.05,37.92,37.94,293112.0,33.0831,33.1703,33.0569,33.0744,293112.0
2020-03-11 14:50:00,37.93,38.02,37.84,37.88,252250.0,33.0656,33.1441,32.9872,33.0221,252250.0
2020-03-11 14:55:00,37.88,38.0,37.87,37.91,279632.0,33.0221,33.1267,33.0133,33.0482,279632.0
2020-03-11 15:00:00,37.91,37.97,37.77,37.79,417041.0,33.0482,33.1005,32.9262,32.9436,417041.0
2020-03-11 15:05:00,37.79,37.85,37.6,37.61,386992.0,32.9436,32.9959,32.778,32.7867,386992.0
2020-03-11 15:10:00,37.61,37.68,37.57,37.59,338049.0,32.7867,32.8477,32.7518,32.7692,338049.0
2020-03-11 15:15:00,37.59,37.72,37.55,37.65,466480.0,32.7692,32.8826,32.7344,32.8215,466480.0
2020-03-11 15:20:00,37.65,37.68,37.42,37.44,661548.0,32.8215,32.8477,32.621,32.6385,661548.0
2020-03-11 15:25:00,37.44,37.67,37.38,37.65,653013.0,32.6385,32.839,32.5862,32.8215,653013.0
2020-03-11 15:30:00,37.65,37.96,37.6,37.9,693921.0,32.8215,33.0918,32.778,33.0395,693921.0
2020-03-11 15:35:00,37.9,38.09,37.82,38.01,707741.0,33.0395,33.2051,32.9697,33.1354,707741.0
2020-03-11 15:40:00,38.02,38.15,37.92,37.96,641981.0,33.1441,33.2574,33.0569,33.0918,641981.0
2020-03-11 15:45:00,37.97,38.13,37.85,38.02,684796.0,33.1005,33.24,32.9959,33.1441,684796.0
2020-03-11 15:50:00,38.01,38.25,37.79,38.05,1276393.0,33.1354,33.3446,32.9436,33.1703,1276393.0
2020-03-11 15:55:00,38.06,38.16,37.86,37.91,1789174.0,33.179,33.2661,33.0046,33.0482,1789174.0
2020-03-12 09:30:00,35.58,36.01,35.31,35.36,1396179.0,31.017,31.3919,30.7816,30.8252,1396179.0
2020-03-12 09:35:00,35.37,35.41,35.21,35.25,135320.0,30.8339,30.8688,30.6945,30.7293,135320.0
2020-03-12 09:40:00,35.25,35.25,35.25,35.25,0.0,30.7293,30.7293,30.7293,30.7293,0.0
2020-03-12 09:45:00,35.25,35.25,35.25,35.25,0.0,30.7293,30.7293,30.7293,30.7293,0.0
2020-03-12 09:50:00,34.9,35.54,34.9,35.52,839084.0,30.4242,30.9821,30.4242,30.9647,839084.0
2020-03-12 09:55:00,35.53,37.22,35.49,36.91,1319923.0,30.9734,32.4467,30.9386,32.1765,1319923.0
2020-03-12 10:00:00,36.91,36.93,35.72,35.82,1025603.0,32.1765,32.1939,31.1391,31.2262,1025603.0
2020-03-12 10:05:00,35.82,36.25,35.77,35.87,1139335.0,31.2262,31.6011,31.1827,31.2698,1139335.0
2020-03-12 10:10:00,35.86,36.28,35.81,36.22,798763.0,31.2611,31.6272,31.2175,31.5749,798763.0
2020-03-12 10:15:00,36.22,36.45,36.1,36.35,733238.0,31.5749,31.7754,31.4703,31.6883,733238.0
2020-03-12 10:20:00,36.36,36.63,36.21,36.54,722823.0,31.697,31.9324,31.5662,31.8539,722823.0
2020-03-12 10:25:00,36.54,36.84,36.47,36.64,600290.0,31.8539,32.1154,31.7929,31.9411,600290.0
2020-03-12 10:30:00,36.63,37.15,36.48,36.96,971539.0,31.9324,32.3857,31.8016,32.22,971539.0
2020-03-12 10:35:00,36.97,37.48,36.95,37.42,983237.0,32.2288,32.6734,32.2113,32.621,983237.0
2020-03-12 10:40:00,37.41,37.85,36.94,37.0,1178836.0,32.6123,32.9959,32.2026,32.2549,1178836.0
2020-03-12 10:45:00,37.0,37.33,36.97,37.23,782841.0,32.2549,32.5426,32.2288,32.4554,782841.0
2020-03-12 10:50:00,37.24,37.27,37.02,37.23,557543.0,32.4641,32.4903,32.2723,32.4554,557543.0
2020-03-12 10:55:00,37.22,37.25,37.1,37.18,746509.0,32.4467,32.4728,32.3421,32.4118,746509.0
2020-03-12 11:00:00,37.19,37.2,36.7,36.8,493108.0,32.4205,32.4293,31.9934,32.0806,493108.0
2020-03-12 11:05:00,36.8,36.83,36.62,36.7,572137.0,32.0806,32.1067,31.9236,31.9934,572137.0
2020-03-12 11:10:00,36.71,36.78,36.58,36.61,520887.0,32.0021,32.0631,31.8888,31.9149,520887.0
2020-03-12 11:15:00,36.6,36.77,36.41,36.55,535706.0,31.9062,32.0544,31.7406,31.8626,535706.0
2020-03-12 11:20:00,36.53,36.64,36.47,36.62,281561.0,31.8452,31.9411,31.7929,31.9236,281561.0
2020-03-12 11:25:00,36.62,36.71,36.54,36.7,343283.0,31.9236,32.0021,31.8539,31.9934,343283.0
2020-03-12 11:30:00,36.69,36.82,36.5,36.54,517555.0,31.9847,32.098,31.819,31.8539,517555.0
2020-03-12 11:35:00,36.55,36.66,36.26,36.28,722901.0,31.8626,31.9585,31.6098,31.6272,722901.0
2020-03-12 11:40:00,36.28,36.3,36.06,36.12,785869.0,31.6272,31.6447,31.4355,31.4878,785869.0
2020-03-12 11:45:00,36.13,36.13,35.95,36.0,556114.0,31.4965,31.4965,31.3396,31.3832,556114.0
2020-03-12 11:50:00,35.99,36.0,35.75,35.94,492584.0,31.3744,31.3832,31.1652,31.3308,492584.0
2020-03-12 11:55:00,35.94,36.17,35.93,36.0,501280.0,31.3308,31.5314,31.3221,31.3832,501280.0
2020-03-12 12:00:00,35.99,36.09,35.89,35.9,457843.0,31.3744,31.4616,31.2873,31.296,457843.0
2020-03-12 12:05:00,35.89,35.9,35.75,35.77,500963.0,31.2873,31.296,31.1652,31.1827,500963.0
2020-03-12 12:10:00,35.77,35.83,35.56,35.8,349857.0,31.1827,31.235,30.9996,31.2088,349857.0
2020-03-12 12:15:00,35.8,35.96,35.61,35.64,533945.0,31.2088,31.3483,31.0432,31.0693,533945.0
2020-03-12 12:20:00,35.63,35.7,35.55,35.67,723140.0,31.0606,31.1216,30.9909,31.0955,723140.0
2020-03-12 12:25:00,35.65,35.77,35.54,35.63,1070319.0,31.078,31.1827,30.9821,31.0606,1070319.0
2020-03-12 12:30:00,35.63,35.64,35.45,35.46,786337.0,31.0606,31.0693,30.9037,30.9124,786337.0
2020-03-12 12:35:00,35.46,35.56,35.37,35.46,286627.0,30.9124,30.9996,30.8339,30.9124,286627.0
2020-03-12 12:40:00,35.46,35.46,35.19,35.25,413440.0,30.9124,30.9124,30.677,30.7293,413440.0
2020-03-12 12:45:00,35.26,35.39,35.17,35.21,503961.0,30.7381,30.8514,30.6596,30.6945,503961.0
2020-03-12 12:50:00,35.2,36.18,35.19,36.01,930963.0,30.6858,31.5401,30.677,31.3919,930963.0
2020-03-12 12:55:00,36.01,37.31,35.92,36.77,1365508.0,31.3919,32.5252,31.3134,32.0544,1365508.0
2020-03-12 13:00:00,36.77,37.35,36.29,37.25,591463.0,32.0544,32.56,31.636,32.4728,591463.0
2020-03-12 13:05:00,37.26,37.72,36.92,37.37,578741.0,32.4816,32.8826,32.1852,32.5775,578741.0
2020-03-12 13:10:00,37.34,37.48,36.32,36.83,622072.0,32.5513,32.6734,31.6621,32.1067,622072.0
2020-03-12 13:15:00,36.85,37.07,36.48,36.68,346948.0,32.1241,32.3159,31.8016,31.9759,346948.0
2020-03-12 13:20:00,36.67,36.73,36.4,36.44,430611.0,31.9672,32.0195,31.7319,31.7667,430611.0
2020-03-12 13:25:00,36.45,36.54,36.23,36.43,481355.0,31.7754,31.8539,31.5837,31.758,481355.0
2020-03-12 13:30:00,36.42,36.57,36.19,36.21,558409.0,31.7493,31.8801,31.5488,31.5662,558409.0
2020-03-12 13:35:00,36.22,36.22,35.92,35.97,716501.0,31.5749,31.5749,31.3134,31.357,716501.0
2020-03-12 13:40:00,35.97,36.23,35.86,36.11,572899.0,31.357,31.5837,31.2611,31.479,572899.0
2020-03-12 13:45:00,36.11,36.32,35.9,36.29,500722.0,31.479,31.6621,31.296,31.636,500722.0
2020-03-12 13:50:00,36.29,36.42,36.05,36.15,416380.0,31.636,31.7493,31.4267,31.5139,416380.0
2020-03-12 13:55:00,36.14,36.41,36.05,36.4,417807.0,31.5052,31.7406,31.4267,31.7319,417807.0
2020-03-12 14:00:00,36.38,36.59,36.01,36.31,541186.0,31.7144,31.8975,31.3919,31.6534,541186.0
2020-03-12 14:05:00,36.31,36.45,36.12,36.29,347753.0,31.6534,31.7754,31.4878,31.636,347753.0
2020-03-12 14:10:00,36.28,36.38,35.94,36.08,519952.0,31.6272,31.7144,31.3308,31.4529,519952.0
2020-03-12 14:15:00,36.08,36.22,35.96,36.01,543426.0,31.4529,31.5749,31.3483,31.3919,543426.0
2020-03-12 14:20:00,36.02,36.12,35.83,35.86,379999.0,31.4006,31.4878,31.235,31.2611,379999.0
2020-03-12 14:25:00,35.86,36.11,35.75,35.96,420933.0,31.2611,31.479,31.1652,31.3483,420933.0
2020-03-12 14:30:00,35.94,35.97,35.78,35.85,441632.0,31.3308,31.357,31.1914,31.2524,441632.0
2020-03-12 14:35:00,35.85,35.9,35.66,35.72,433578.0,31.2524,31.296,31.0868,31.1391,433578.0
2020-03-12 14:40:00,35.72,35.88,35.63,35.7,294380.0,31.1391,31.2785,31.0606,31.1216,294380.0
2020-03-12 14:45:00,35.72,36.17,35.67,36.1,441261.0,31.1391,31.5314,31.0955,31.4703,441261.0
2020-03-12 14:50:00,36.1,36.22,35.83,35.87,441291.0,31.4703,31.5749,31.235,31.2698,441291.0
2020-03-12 14:55:00,35.87,35.97,35.65,35.68,427355.0,31.2698,31.357,31.078,31.1042,427355.0
2020-03-12 15:00:00,35.68,35.73,35.45,35.46,596470.0,31.1042,31.1478,30.9037,30.9124,596470.0
2020-03-12 15:05:00,35.46,35.97,35.18,35.69,899734.0,30.9124,31.357,30.6683,31.1129,899734.0
2020-03-12 15:10:00,35.68,35.85,35.43,35.48,664056.0,31.1042,31.2524,30.8863,30.9298,664056.0
2020-03-12 15:15:00,35.49,35.58,35.35,35.5,673896.0,30.9386,31.017,30.8165,30.9473,673896.0
2020-03-12 15:20:00,35.5,35.53,35.11,35.16,638687.0,30.9473,30.9734,30.6073,30.6509,638687.0
2020-03-12 15:25:00,35.15,35.45,35.12,35.25,527901.0,30.6422,30.9037,30.616,30.7293,527901.0
2020-03-12 15:30:00,35.24,35.44,35.11,35.29,656413.0,30.7206,30.895,30.6073,30.7642,656413.0
2020-03-12 15:35:00,35.29,35.44,35.27,35.44,801718.0,30.7642,30.895,30.7468,30.895,801718.0
2020-03-12 15:40:00,35.43,35.77,35.39,35.47,1260621.0,30.8863,31.1827,30.8514,30.9211,1260621.0
2020-03-12 15:45:00,35.48,35.9,35.44,35.79,1126826.0,30.9298,31.296,30.895,31.2001,1126826.0
2020-03-12 15:50:00,35.8,36.13,35.24,35.25,2309588.0,31.2088,31.4965,30.7206,30.7293,2309588.0
2020-03-12 15:55:00,35.24,35.44,34.44,34.86,3058751.0,30.7206,30.895,30.0232,30.3894,3058751.0
2020-03-13 09:30:00,36.37,37.34,36.22,36.7,1817135.0,31.7057,32.5513,31.5749,31.9934,1817135.0
2020-03-13 09:35:00,36.7,36.84,36.23,36.23,822987.0,31.9934,32.1154,31.5837,31.5837,822987.0
2020-03-13 09:40:00,36.23,36.26,35.72,36.14,1053959.0,31.5837,31.6098,31.1391,31.5052,1053959.0
2020-03-13 09:45:00,36.13,36.45,35.92,36.0,738439.0,31.4965,31.7754,31.3134,31.3832,738439.0
2020-03-13 09:50:00,35.99,35.99,35.15,35.15,639559.0,31.3744,31.3744,30.6422,30.6422,639559.0
2020-03-13 09:55:00,35.16,35.51,35.13,35.43,475218.0,30.6509,30.956,30.6247,30.8863,475218.0
2020-03-13 10:00:00,35.42,35.9,35.09,35.86,425227.0,30.8775,31.296,30.5899,31.2611,425227.0
2020-03-13 10:05:00,35.86,36.06,35.71,35.88,511174.0,31.2611,31.4355,31.1303,31.2785,511174.0
2020-03-13 10:10:00,35.88,36.27,35.78,36.09,624498.0,31.2785,31.6185,31.1914,31.4616,624498.0
2020-03-13 10:15:00,36.09,36.38,35.98,36.27,673998.0,31.4616,31.7144,31.3657,31.6185,673998.0
2020-03-13 10:20:00,36.27,36.52,36.19,36.33,594093.0,31.6185,31.8365,31.5488,31.6708,594093.0
2020-03-13 10:25:00,36.33,36.51,35.98,36.05,746112.0,31.6708,31.8277,31.3657,31.4267,746112.0
2020-03-13 10:30:00,36.06,36.18,35.77,35.84,446942.0,31.4355,31.5401,31.1827,31.2437,446942.0
2020-03-13 10:35:00,35.84,36.12,35.7,35.96,606639.0,31.2437,31.4878,31.1216,31.3483,606639.0
2020-03-13 10:40:00,35.96,35.96,35.56,35.7,438971.0,31.3483,31.3483,30.9996,31.1216,438971.0
2020-03-13 10:45:00,35.7,35.78,35.62,35.72,449166.0,31.1216,31.1914,31.0519,31.1391,449166.0
2020-03-13 10:50:00,35.72,35.8,35.46,35.47,424593.0,31.1391,31.2088,30.9124,30.9211,424593.0
2020-03-13 10:55:00,35.47,35.53,35.24,35.44,525160.0,30.9211,30.9734,30.7206,30.895,525160.0
2020-03-13 11:00:00,35.44,35.59,35.37,35.45,605930.0,30.895,31.0257,30.8339,30.9037,605930.0
2020-03-13 11:05:00,35.45,35.5,35.32,35.48,579603.0,30.9037,30.9473,30.7904,30.9298,579603.0
2020-03-13 11:10:00,35.48,35.51,35.18,35.34,602064.0,30.9298,30.956,30.6683,30.8078,602064.0
2020-03-13 11:15:00,35.35,35.37,35.06,35.19,607106.0,30.8165,30.8339,30.5637,30.677,607106.0
2020-03-13 11:20:00,35.19,35.32,35.05,35.07,378820.0,30.677,30.7904,30.555,30.5724,378820.0
2020-03-13 11:25:00,35.07,35.17,34.74,34.74,413733.0,30.5724,30.6596,30.2847,30.2847,413733.0
2020-03-13 11:30:00,34.75,34.9,34.51,34.6,446163.0,30.2935,30.4242,30.0842,30.1627,446163.0
2020-03-13 11:35:00,34.6,34.92,34.55,34.7,614244.0,30.1627,30.4417,30.1191,30.2499,614244.0
2020-03-13 11:40:00,34.7,34.78,34.53,34.56,405393.0,30.2499,30.3196,30.1017,30.1278,405393.0
2020-03-13 11:45:00,34.57,34.67,34.48,34.51,326438.0,30.1365,30.2237,30.0581,30.0842,326438.0
2020-03-13 11:50:00,34.5,34.98,34.49,34.96,436551.0,30.0755,30.494,30.0668,30.4765,436551.0
2020-03-13 11:55:00,34.96,35.38,34.94,35.07,393870.0,30.4765,30.8427,30.4591,30.5724,393870.0
2020-03-13 12:00:00,35.07,35.15,34.73,34.83,299265.0,30.5724,30.6422,30.276,30.3632,299265.0
2020-03-13 12:05:00,34.85,34.97,34.68,34.94,404428.0,30.3806,30.4852,30.2324,30.4591,404428.0
2020-03-13 12:10:00,34.94,35.14,34.83,35.05,500372.0,30.4591,30.6334,30.3632,30.555,500372.0
2020-03-13 12:15:00,35.05,35.12,34.95,34.97,470037.0,30.555,30.616,30.4678,30.4852,470037.0
2020-03-13 12:20:00,34.97,35.1,34.97,35.06,637966.0,30.4852,30.5986,30.4852,30.5637,637966.0
2020-03-13 12:25:00,35.05,35.17,34.98,35.03,422216.0,30.555,30.6596,30.494,30.5376,422216.0
2020-03-13 12:30:00,35.02,35.32,35.0,35.2,715785.0,30.5288,30.7904,30.5114,30.6858,715785.0
2020-03-13 12:35:00,35.19,35.29,35.02,35.28,487492.0,30.677,30.7642,30.5288,30.7555,487492.0
2020-03-13 12:40:00,35.27,35.47,35.26,35.44,371494.0,30.7468,30.9211,30.7381,30.895,371494.0
2020-03-13 12:45:00,35.44,35.49,35.32,35.47,452220.0,30.895,30.9386,30.7904,30.9211,452220.0
2020-03-13 12:50:00,35.46,35.66,35.45,35.51,360576.0,30.9124,31.0868,30.9037,30.956,360576.0
2020-03-13 12:55:00,35.51,35.57,35.28,35.31,352852.0,30.956,31.0083,30.7555,30.7816,352852.0
2020-03-13 13:00:00,35.31,35.4,35.08,35.19,654632.0,30.7816,30.8601,30.5811,30.677,654632.0
2020-03-13 13:05:00,35.18,35.35,35.12,35.27,349724.0,30.6683,30.8165,30.616,30.7468,349724.0
2020-03-13 13:10:00,35.26,35.56,35.15,35.56,589270.0,30.7381,30.9996,30.6422,30.9996,589270.0
2020-03-13 13:15:00,35.57,35.8,35.5,35.78,344947.0,31.0083,31.2088,30.9473,31.1914,344947.0
2020-03-13 13:20:00,35.79,36.08,35.79,36.08,296335.0,31.2001,31.4529,31.2001,31.4529,296335.0
2020-03-13 13:25:00,36.05,36.21,36.0,36.16,349725.0,31.4267,31.5662,31.3832,31.5226,349725.0
2020-03-13 13:30:00,36.15,36.28,36.09,36.1,399870.0,31.5139,31.6272,31.4616,31.4703,399870.0
2020-03-13 13:35:00,36.09,36.19,35.96,36.17,596373.0,31.4616,31.5488,31.3483,31.5314,596373.0
2020-03-13 13:40:00,36.18,36.39,36.08,36.17,466025.0,31.5401,31.7231,31.4529,31.5314,466025.0
2020-03-13 13:45:00,36.18,36.42,36.18,36.41,342482.0,31.5401,31.7493,31.5401,31.7406,342482.0
2020-03-13 13:50:00,36.42,36.92,36.42,36.92,667143.0,31.7493,32.1852,31.7493,32.1852,667143.0
2020-03-13 13:55:00,36.92,37.16,36.87,37.06,984783.0,32.1852,32.3944,32.1416,32.3072,984783.0
2020-03-13 14:00:00,37.05,37.25,36.9,37.02,1040614.0,32.2985,32.4728,32.1677,32.2723,1040614.0
2020-03-13 14:05:00,37.02,37.14,36.65,36.93,708108.0,32.2723,32.377,31.9498,32.1939,708108.0
2020-03-13 14:10:00,36.92,37.06,36.87,36.95,493836.0,32.1852,32.3072,32.1416,32.2113,493836.0
2020-03-13 14:15:00,36.95,37.08,36.82,36.86,650135.0,32.2113,32.3246,32.098,32.1329,650135.0
2020-03-13 14:20:00,36.87,36.96,36.7,36.88,798392.0,32.1416,32.22,31.9934,32.1503,798392.0
2020-03-13 14:25:00,36.88,36.88,36.63,36.71,539964.0,32.1503,32.1503,31.9324,32.0021,539964.0
2020-03-13 14:30:00,36.71,36.78,36.59,36.66,595744.0,32.0021,32.0631,31.8975,31.9585,595744.0
2020-03-13 14:35:00,36.67,36.72,36.45,36.58,699522.0,31.9672,32.0108,31.7754,31.8888,699522.0
2020-03-13 14:40:00,36.58,37.0,36.52,36.96,935363.0,31.8888,32.2549,31.8365,32.22,935363.0
2020-03-13 14:45:00,36.96,37.1,36.86,36.86,803673.0,32.22,32.3421,32.1329,32.1329,803673.0
2020-03-13 14:50:00,36.86,37.19,36.84,37.09,945183.0,32.1329,32.4205,32.1154,32.3334,945183.0
2020-03-13 14:55:00,37.08,37.37,37.06,37.34,518129.0,32.3246,32.5775,32.3072,32.5513,518129.0
2020-03-13 15:00:00,37.34,37.66,37.21,37.5,978864.0,32.5513,32.8303,32.438,32.6908,978864.0
2020-03-13 15:05:00,37.5,37.6,37.24,37.29,509741.0,32.6908,32.778,32.4641,32.5077,509741.0
2020-03-13 15:10:00,37.28,37.53,37.22,37.48,926472.0,32.499,32.7169,32.4467,32.6734,926472.0
2020-03-13 15:15:00,37.48,37.61,37.39,37.5,648799.0,32.6734,32.7867,32.5949,32.6908,648799.0
2020-03-13 15:20:00,37.5,37.71,37.43,37.55,511901.0,32.6908,32.8739,32.6298,32.7344,511901.0
2020-03-13 15:25:00,37.55,37.68,37.5,37.56,1019909.0,32.7344,32.8477,32.6908,32.7431,1019909.0
2020-03-13 15:30:00,37.55,37.73,37.16,37.35,1421465.0,32.7344,32.8913,32.3944,32.56,1421465.0
2020-03-13 15:35:00,37.35,37.96,37.23,37.81,1361223.0,32.56,33.0918,32.4554,32.961,1361223.0
2020-03-13 15:40:00,37.82,38.75,37.67,38.35,1535511.0,32.9697,33.7805,32.839,33.4318,1535511.0
2020-03-13 15:45:00,38.35,38.72,38.35,38.53,1567095.0,33.4318,33.7543,33.4318,33.5887,1567095.0
2020-03-13 15:50:00,38.53,38.87,38.53,38.84,1895033.0,33.5887,33.8851,33.5887,33.8589,1895033.0
2020-03-13 15:55:00,38.83,39.72,38.35,39.37,3405594.0,33.8502,34.6261,33.4318,34.321,3405594.0
2020-03-16 09:30:00,34.8,34.95,34.55,34.7,824408.0,30.337,30.4678,30.1191,30.2499,824408.0
2020-03-16 09:35:00,34.7,34.7,34.7,34.7,0.0,30.2499,30.2499,30.2499,30.2499,0.0
2020-03-16 09:40:00,34.7,34.7,34.7,34.7,0.0,30.2499,30.2499,30.2499,30.2499,0.0
2020-03-16 09:45:00,35.0,35.39,34.5,35.2,679395.0,30.5114,30.8514,30.0755,30.6858,679395.0
2020-03-16 09:50:00,35.2,36.32,35.12,36.32,752907.0,30.6858,31.6621,30.616,31.6621,752907.0
2020-03-16 09:55:00,36.28,36.92,36.26,36.34,741888.0,31.6272,32.1852,31.6098,31.6796,741888.0
2020-03-16 10:00:00,36.31,36.43,35.33,35.51,837486.0,31.6534,31.758,30.7991,30.956,837486.0
2020-03-16 10:05:00,35.51,36.65,35.51,36.65,512814.0,30.956,31.9498,30.956,31.9498,512814.0
2020-03-16 10:10:00,36.66,36.73,36.32,36.54,345422.0,31.9585,32.0195,31.6621,31.8539,345422.0
2020-03-16 10:15:00,36.55,36.71,36.39,36.46,380004.0,31.8626,32.0021,31.7231,31.7842,380004.0
2020-03-16 10:20:00,36.47,36.82,36.38,36.62,516634.0,31.7929,32.098,31.7144,31.9236,516634.0
2020-03-16 10:25:00,36.63,36.77,36.42,36.51,516539.0,31.9324,32.0544,31.7493,31.8277,516539.0
2020-03-16 10:30:00,36.51,37.16,36.49,37.09,485858.0,31.8277,32.3944,31.8103,32.3334,485858.0
2020-03-16 10:35:00,37.08,37.43,36.94,37.43,309958.0,32.3246,32.6298,32.2026,32.6298,309958.0
2020-03-16 10:40:00,37.43,37.46,37.1,37.15,416580.0,32.6298,32.6559,32.3421,32.3857,416580.0
2020-03-16 10:45:00,37.13,37.4,37.12,37.18,462619.0,32.3682,32.6036,32.3595,32.4118,462619.0
2020-03-16 10:50:00,37.18,37.29,36.74,36.95,348671.0,32.4118,32.5077,32.0283,32.2113,348671.0
2020-03-16 10:55:00,36.95,37.17,36.71,36.91,248069.0,32.2113,32.4031,32.0021,32.1765,248069.0
2020-03-16 11:00:00,36.9,37.04,36.82,36.84,258151.0,32.1677,32.2898,32.098,32.1154,258151.0
2020-03-16 11:05:00,36.84,37.19,36.8,37.19,347890.0,32.1154,32.4205,32.0806,32.4205,347890.0
2020-03-16 11:10:00,37.18,37.44,37.18,37.37,410405.0,32.4118,32.6385,32.4118,32.5775,410405.0
2020-03-16 11:15:00,37.37,37.95,37.32,37.94,434214.0,32.5775,33.0831,32.5339,33.0744,434214.0
2020-03-16 11:20:00,37.95,38.39,37.94,38.39,431128.0,33.0831,33.4666,33.0744,33.4666,431128.0
2020-03-16 11:25:00,38.39,38.8,38.38,38.71,599919.0,33.4666,33.8241,33.4579,33.7456,599919.0
2020-03-16 11:30:00,38.71,38.99,38.71,38.98,579119.0,33.7456,33.9897,33.7456,33.981,579119.0
2020-03-16 11:35:00,38.98,38.99,38.91,38.92,498341.0,33.981,33.9897,33.92,33.9287,498341.0
2020-03-16 11:40:00,38.91,38.92,37.44,37.56,533598.0,33.92,33.9287,32.6385,32.7431,533598.0
2020-03-16 11:45:00,37.55,37.66,37.51,37.64,275717.0,32.7344,32.8303,32.6995,32.8128,275717.0
2020-03-16 11:50:00,37.65,37.78,37.51,37.55,206372.0,32.8215,32.9349,32.6995,32.7344,206372.0
2020-03-16 11:55:00,37.54,37.8,37.45,37.79,277827.0,32.7257,32.9523,32.6472,32.9436,277827.0
2020-03-16 12:00:00,37.79,37.85,37.66,37.84,260750.0,32.9436,32.9959,32.8303,32.9872,260750.0
2020-03-16 12:05:00,37.84,37.84,37.61,37.63,201822.0,32.9872,32.9872,32.7867,32.8041,201822.0
2020-03-16 12:10:00,37.63,37.8,37.62,37.77,269311.0,32.8041,32.9523,32.7954,32.9262,269311.0
2020-03-16 12:15:00,37.77,37.81,37.64,37.65,286476.0,32.9262,32.961,32.8128,32.8215,286476.0
2020-03-16 12:20:00,37.65,37.66,37.24,37.25,209111.0,32.8215,32.8303,32.4641,32.4728,209111.0
2020-03-16 12:25:00,37.26,37.58,37.24,37.34,264961.0,32.4816,32.7605,32.4641,32.5513,264961.0
2020-03-16 12:30:00,37.34,37.52,37.24,37.32,284679.0,32.5513,32.7082,32.4641,32.5339,284679.0
2020-03-16 12:35:00,37.32,37.63,37.31,37.46,257396.0,32.5339,32.8041,32.5252,32.6559,257396.0
2020-03-16 12:40:00,37.47,37.53,37.41,37.46,199472.0,32.6646,32.7169,32.6123,32.6559,199472.0
2020-03-16 12:45:00,37.46,37.49,37.23,37.23,117458.0,32.6559,32.6821,32.4554,32.4554,117458.0
2020-03-16 12:50:00,37.23,37.28,37.14,37.14,146736.0,32.4554,32.499,32.377,32.377,146736.0
2020-03-16 12:55:00,37.14,37.15,36.97,37.1,147094.0,32.377,32.3857,32.2288,32.3421,147094.0
2020-03-16 13:00:00,37.1,37.41,37.06,37.41,175676.0,32.3421,32.6123,32.3072,32.6123,175676.0
2020-03-16 13:05:00,37.41,37.64,37.34,37.64,198968.0,32.6123,32.8128,32.5513,32.8128,198968.0
2020-03-16 13:10:00,37.63,38.21,37.63,38.18,219618.0,32.8041,33.3097,32.8041,33.2836,219618.0
2020-03-16 13:15:00,38.19,38.19,37.81,37.82,217291.0,33.2923,33.2923,32.961,32.9697,217291.0
2020-03-16 13:20:00,37.82,37.93,37.59,37.93,192367.0,32.9697,33.0656,32.7692,33.0656,192367.0
2020-03-16 13:25:00,37.92,38.0,37.91,37.98,256449.0,33.0569,33.1267,33.0482,33.1092,256449.0
2020-03-16 13:30:00,37.97,38.01,37.81,37.86,355216.0,33.1005,33.1354,32.961,33.0046,355216.0
2020-03-16 13:35:00,37.87,37.94,37.86,37.91,219028.0,33.0133,33.0744,33.0046,33.0482,219028.0
2020-03-16 13:40:00,37.91,37.92,37.91,37.91,81944.0,33.0482,33.0569,33.0482,33.0482,81944.0
2020-03-16 13:45:00,37.91,37.92,37.72,37.72,232916.0,33.0482,33.0569,32.8826,32.8826,232916.0
2020-03-16 13:50:00,37.73,37.73,37.12,37.15,341887.0,32.8913,32.8913,32.3595,32.3857,341887.0
2020-03-16 13:55:00,37.15,37.19,37.13,37.15,541761.0,32.3857,32.4205,32.3682,32.3857,541761.0
2020-03-16 14:00:00,37.15,37.28,37.14,37.25,360826.0,32.3857,32.499,32.377,32.4728,360826.0
2020-03-16 14:05:00,37.26,37.33,36.93,37.02,338059.0,32.4816,32.5426,32.1939,32.2723,338059.0
2020-03-16 14:10:00,37.02,37.14,36.88,37.14,251232.0,32.2723,32.377,32.1503,32.377,251232.0
2020-03-16 14:15:00,37.13,37.18,37.05,37.11,197817.0,32.3682,32.4118,32.2985,32.3508,197817.0
2020-03-16 14:20:00,37.11,37.16,36.98,37.0,255779.0,32.3508,32.3944,32.2375,32.2549,255779.0
2020-03-16 14:25:00,37.0,37.08,36.77,37.07,242027.0,32.2549,32.3246,32.0544,32.3159,242027.0
2020-03-16 14:30:00,37.07,37.77,36.94,37.73,347274.0,32.3159,32.9262,32.2026,32.8913,347274.0
2020-03-16 14:35:00,37.72,37.91,37.39,37.57,282783.0,32.8826,33.0482,32.5949,32.7518,282783.0
2020-03-16 14:40:00,37.57,37.58,37.14,37.22,278149.0,32.7518,32.7605,32.377,32.4467,278149.0
2020-03-16 14:45:00,37.23,37.39,37.21,37.28,313609.0,32.4554,32.5949,32.438,32.499,313609.0
2020-03-16 14:50:00,37.29,37.56,37.22,37.33,405556.0,32.5077,32.7431,32.4467,32.5426,405556.0
2020-03-16 14:55:00,37.34,37.56,37.22,37.41,360697.0,32.5513,32.7431,32.4467,32.6123,360697.0
2020-03-16 15:00:00,37.42,37.73,37.27,37.29,416472.0,32.621,32.8913,32.4903,32.5077,416472.0
2020-03-16 15:05:00,37.28,37.5,37.28,37.45,484930.0,32.499,32.6908,32.499,32.6472,484930.0
2020-03-16 15:10:00,37.45,37.56,37.02,37.07,384914.0,32.6472,32.7431,32.2723,32.3159,384914.0
2020-03-16 15:15:00,37.06,37.5,37.03,37.38,380341.0,32.3072,32.6908,32.2811,32.5862,380341.0
2020-03-16 15:20:00,37.38,37.38,36.95,37.09,567834.0,32.5862,32.5862,32.2113,32.3334,567834.0
2020-03-16 15:25:00,37.09,37.19,36.74,36.79,590222.0,32.3334,32.4205,32.0283,32.0718,590222.0
2020-03-16 15:30:00,36.78,36.79,36.45,36.65,792675.0,32.0631,32.0718,31.7754,31.9498,792675.0
2020-03-16 15:35:00,36.66,36.81,36.42,36.74,804262.0,31.9585,32.0893,31.7493,32.0283,804262.0
2020-03-16 15:40:00,36.74,37.19,36.51,37.16,712100.0,32.0283,32.4205,31.8277,32.3944,712100.0
2020-03-16 15:45:00,37.16,37.17,36.7,37.11,789963.0,32.3944,32.4031,31.9934,32.3508,789963.0
2020-03-16 15:50:00,37.11,37.11,36.64,36.65,1196065.0,32.3508,32.3508,31.9411,31.9498,1196065.0
2020-03-16 15:55:00,36.64,36.65,36.01,36.02,2587823.0,31.9411,31.9498,31.3919,31.4006,2587823.0
2020-03-17 09:30:00,36.56,37.57,36.51,36.89,1164194.0,31.8713,32.7518,31.8277,32.159,1164194.0
2020-03-17 09:35:00,36.89,37.68,36.5,37.52,415941.0,32.159,32.8477,31.819,32.7082,415941.0
2020-03-17 09:40:00,37.51,37.77,36.7,36.7,459215.0,32.6995,32.9262,31.9934,31.9934,459215.0
2020-03-17 09:45:00,36.7,37.36,36.7,36.81,657192.0,31.9934,32.5687,31.9934,32.0893,657192.0
2020-03-17 09:50:00,36.81,36.91,36.55,36.55,498389.0,32.0893,32.1765,31.8626,31.8626,498389.0
2020-03-17 09:55:00,36.55,36.68,36.26,36.36,470944.0,31.8626,31.9759,31.6098,31.697,470944.0
2020-03-17 10:00:00,36.36,36.54,36.21,36.47,546964.0,31.697,31.8539,31.5662,31.7929,546964.0
2020-03-17 10:05:00,36.46,36.58,36.25,36.39,766886.0,31.7842,31.8888,31.6011,31.7231,766886.0
2020-03-17 10:10:00,36.4,36.68,36.39,36.47,293125.0,31.7319,31.9759,31.7231,31.7929,293125.0
2020-03-17 10:15:00,36.47,36.75,36.28,36.6,411595.0,31.7929,32.037,31.6272,31.9062,411595.0
2020-03-17 10:20:00,36.6,36.83,36.51,36.69,272167.0,31.9062,32.1067,31.8277,31.9847,272167.0
2020-03-17 10:25:00,36.69,36.98,36.65,36.97,225327.0,31.9847,32.2375,31.9498,32.2288,225327.0
2020-03-17 10:30:00,36.97,37.2,36.84,36.9,355842.0,32.2288,32.4293,32.1154,32.1677,355842.0
2020-03-17 10:35:00,36.9,37.21,36.68,36.76,202537.0,32.1677,32.438,31.9759,32.0457,202537.0
2020-03-17 10:40:00,36.79,37.08,36.64,37.0,386860.0,32.0718,32.3246,31.9411,32.2549,386860.0
2020-03-17 10:45:00,37.01,37.24,37.0,37.08,623619.0,32.2636,32.4641,32.2549,32.3246,623619.0
2020-03-17 10:50:00,37.09,37.09,36.65,36.68,345428.0,32.3334,32.3334,31.9498,31.9759,345428.0
2020-03-17 10:55:00,36.69,37.04,36.61,36.91,338178.0,31.9847,32.2898,31.9149,32.1765,338178.0
2020-03-17 11:00:00,36.91,37.09,36.67,36.81,280809.0,32.1765,32.3334,31.9672,32.0893,280809.0
2020-03-17 11:05:00,36.8,37.12,36.79,37.1,212641.0,32.0806,32.3595,32.0718,32.3421,212641.0
2020-03-17 11:10:00,37.1,37.42,37.09,37.37,287804.0,32.3421,32.621,32.3334,32.5775,287804.0
2020-03-17 11:15:00,37.37,37.49,37.13,37.48,338106.0,32.5775,32.6821,32.3682,32.6734,338106.0
2020-03-17 11:20:00,37.47,37.52,36.89,37.02,516019.0,32.6646,32.7082,32.159,32.2723,516019.0
2020-03-17 11:25:00,37.02,37.29,36.95,36.95,385163.0,32.2723,32.5077,32.2113,32.2113,385163.0
2020-03-17 11:30:00,36.95,37.34,36.93,37.19,208130.0,32.2113,32.5513,32.1939,32.4205,208130.0
2020-03-17 11:35:00,37.2,37.2,36.44,36.51,282214.0,32.4293,32.4293,31.7667,31.8277,282214.0
2020-03-17 11:40:00,36.51,36.9,36.5,36.78,239855.0,31.8277,32.1677,31.819,32.0631,239855.0
2020-03-17 11:45:00,36.82,37.09,36.77,37.01,200058.0,32.098,32.3334,32.0544,32.2636,200058.0
2020-03-17 11:50:00,37.0,37.18,36.93,37.07,291187.0,32.2549,32.4118,32.1939,32.3159,291187.0
2020-03-17 11:55:00,37.06,37.11,36.75,37.08,477502.0,32.3072,32.3508,32.037,32.3246,477502.0
2020-03-17 12:00:00,37.07,37.25,36.92,37.25,203126.0,32.3159,32.4728,32.1852,32.4728,203126.0
2020-03-17 12:05:00,37.25,37.78,37.25,37.72,270793.0,32.4728,32.9349,32.4728,32.8826,270793.0
2020-03-17 12:10:00,37.72,37.91,37.53,37.88,256857.0,32.8826,33.0482,32.7169,33.0221,256857.0
2020-03-17 12:15:00,37.89,37.93,37.45,37.6,381500.0,33.0308,33.0656,32.6472,32.778,381500.0
2020-03-17 12:20:00,37.59,37.62,37.24,37.37,536308.0,32.7692,32.7954,32.4641,32.5775,536308.0
2020-03-17 12:25:00,37.37,37.42,37.25,37.3,183139.0,32.5775,32.621,32.4728,32.5164,183139.0
2020-03-17 12:30:00,37.31,37.48,37.29,37.45,172366.0,32.5252,32.6734,32.5077,32.6472,172366.0
2020-03-17 12:35:00,37.44,37.44,37.22,37.4,367594.0,32.6385,32.6385,32.4467,32.6036,367594.0
2020-03-17 12:40:00,37.4,37.49,37.36,37.38,223144.0,32.6036,32.6821,32.5687,32.5862,223144.0
2020-03-17 12:45:00,37.38,37.59,37.37,37.5,218863.0,32.5862,32.7692,32.5775,32.6908,218863.0
2020-03-17 12:50:00,37.5,37.52,37.26,37.39,308477.0,32.6908,32.7082,32.4816,32.5949,308477.0
2020-03-17 12:55:00,37.39,37.44,37.29,37.44,170997.0,32.5949,32.6385,32.5077,32.6385,170997.0
2020-03-17 13:00:00,37.45,37.66,37.28,37.31,213980.0,32.6472,32.8303,32.499,32.5252,213980.0
2020-03-17 13:05:00,37.31,37.38,36.95,36.98,233857.0,32.5252,32.5862,32.2113,32.2375,233857.0
2020-03-17 13:10:00,36.97,37.02,36.78,36.9,339796.0,32.2288,32.2723,32.0631,32.1677,339796.0
2020-03-17 13:15:00,36.9,36.94,36.74,36.84,257350.0,32.1677,32.2026,32.0283,32.1154,257350.0
2020-03-17 13:20:00,36.83,37.09,36.79,37.09,209911.0,32.1067,32.3334,32.0718,32.3334,209911.0
2020-03-17 13:25:00,37.09,37.19,37.02,37.05,214170.0,32.3334,32.4205,32.2723,32.2985,214170.0
2020-03-17 13:30:00,37.06,37.44,37.04,37.37,294824.0,32.3072,32.6385,32.2898,32.5775,294824.0
2020-03-17 13:35:00,37.34,37.48,37.19,37.47,185850.0,32.5513,32.6734,32.4205,32.6646,185850.0
2020-03-17 13:40:00,37.48,37.88,37.47,37.83,189730.0,32.6734,33.0221,32.6646,32.9785,189730.0
2020-03-17 13:45:00,37.83,37.96,37.75,37.94,203555.0,32.9785,33.0918,32.9087,33.0744,203555.0
2020-03-17 13:50:00,37.94,38.11,37.93,38.0,306671.0,33.0744,33.2226,33.0656,33.1267,306671.0
2020-03-17 13:55:00,38.01,38.25,37.97,38.19,240139.0,33.1354,33.3446,33.1005,33.2923,240139.0
2020-03-17 14:00:00,38.19,38.27,37.87,37.94,379433.0,33.2923,33.362,33.0133,33.0744,379433.0
2020-03-17 14:05:00,37.93,38.18,37.91,38.13,231215.0,33.0656,33.2836,33.0482,33.24,231215.0
2020-03-17 14:10:00,38.13,38.24,38.05,38.19,273366.0,33.24,33.3359,33.1703,33.2923,273366.0
2020-03-17 14:15:00,38.19,38.3,38.13,38.26,187649.0,33.2923,33.3882,33.24,33.3533,187649.0
2020-03-17 14:20:00,38.26,38.29,37.75,37.79,348430.0,33.3533,33.3795,32.9087,32.9436,348430.0
2020-03-17 14:25:00,37.79,38.04,37.7,38.01,346464.0,32.9436,33.1615,32.8651,33.1354,346464.0
2020-03-17 14:30:00,38.02,38.21,38.0,38.16,211572.0,33.1441,33.3097,33.1267,33.2661,211572.0
2020-03-17 14:35:00,38.16,38.35,37.93,38.06,278742.0,33.2661,33.4318,33.0656,33.179,278742.0
2020-03-17 14:40:00,38.07,38.11,37.56,37.61,265851.0,33.1877,33.2226,32.7431,32.7867,265851.0
2020-03-17 14:45:00,37.61,37.78,37.22,37.23,314944.0,32.7867,32.9349,32.4467,32.4554,314944.0
2020-03-17 14:50:00,37.23,37.35,36.83,37.16,314165.0,32.4554,32.56,32.1067,32.3944,314165.0
2020-03-17 14:55:00,37.16,37.46,37.16,37.45,358160.0,32.3944,32.6559,32.3944,32.6472,358160.0
2020-03-17 15:00:00,37.44,37.5,36.99,37.02,616771.0,32.6385,32.6908,32.2462,32.2723,616771.0
2020-03-17 15:05:00,37.04,37.37,36.87,37.25,531592.0,32.2898,32.5775,32.1416,32.4728,531592.0
2020-03-17 15:10:00,37.26,37.47,37.17,37.18,445125.0,32.4816,32.6646,32.4031,32.4118,445125.0
2020-03-17 15:15:00,37.18,37.27,37.08,37.16,322154.0,32.4118,32.4903,32.3246,32.3944,322154.0
2020-03-17 15:20:00,37.16,37.2,36.72,36.99,345582.0,32.3944,32.4293,32.0108,32.2462,345582.0
2020-03-17 15:25:00,37.0,37.01,36.74,36.79,435757.0,32.2549,32.2636,32.0283,32.0718,435757.0
2020-03-17 15:30:00,36.79,37.23,36.75,37.15,601232.0,32.0718,32.4554,32.037,32.3857,601232.0
2020-03-17 15:35:00,37.15,37.48,37.14,37.48,505249.0,32.3857,32.6734,32.377,32.6734,505249.0
2020-03-17 15:40:00,37.48,37.93,37.47,37.93,872284.0,32.6734,33.0656,32.6646,33.0656,872284.0
2020-03-17 15:45:00,37.93,38.25,37.92,38.25,715619.0,33.0656,33.3446,33.0569,33.3446,715619.0
2020-03-17 15:50:00,38.25,38.31,38.18,38.21,901041.0,33.3446,33.3969,33.2836,33.3097,901041.0
2020-03-17 15:55:00,38.21,38.26,37.54,38.18,1885342.0,33.3097,33.3533,32.7257,33.2836,1885342.0
2020-03-18 09:30:00,36.21,36.75,35.4,36.41,730995.0,31.5662,32.037,30.8601,31.7406,730995.0
2020-03-18 09:35:00,36.45,36.6,35.9,36.24,473190.0,31.7754,31.9062,31.296,31.5924,473190.0
2020-03-18 09:40:00,36.24,36.65,36.09,36.29,724139.0,31.5924,31.9498,31.4616,31.636,724139.0
2020-03-18 09:45:00,36.3,36.36,35.77,36.07,443843.0,31.6447,31.697,31.1827,31.4442,443843.0
2020-03-18 09:50:00,36.06,36.31,35.88,36.27,423789.0,31.4355,31.6534,31.2785,31.6185,423789.0
2020-03-18 09:55:00,36.26,36.42,35.87,36.06,531921.0,31.6098,31.7493,31.2698,31.4355,531921.0
2020-03-18 10:00:00,36.03,36.15,35.73,36.01,518518.0,31.4093,31.5139,31.1478,31.3919,518518.0
2020-03-18 10:05:00,36.0,36.03,35.35,35.36,478703.0,31.3832,31.4093,30.8165,30.8252,478703.0
2020-03-18 10:10:00,35.36,35.5,35.29,35.44,537283.0,30.8252,30.9473,30.7642,30.895,537283.0
2020-03-18 10:15:00,35.44,35.79,35.33,35.36,512503.0,30.895,31.2001,30.7991,30.8252,512503.0
2020-03-18 10:20:00,35.36,35.44,35.09,35.12,624706.0,30.8252,30.895,30.5899,30.616,624706.0
2020-03-18 10:25:00,35.12,35.28,35.09,35.23,447327.0,30.616,30.7555,30.5899,30.7119,447327.0
2020-03-18 10:30:00,35.24,35.28,35.05,35.2,413828.0,30.7206,30.7555,30.555,30.6858,413828.0
2020-03-18 10:35:00,35.2,35.23,35.09,35.18,418563.0,30.6858,30.7119,30.5899,30.6683,418563.0
2020-03-18 10:40:00,35.17,35.57,35.15,35.54,409023.0,30.6596,31.0083,30.6422,30.9821,409023.0
2020-03-18 10:45:00,35.56,35.56,35.28,35.53,315786.0,30.9996,30.9996,30.7555,30.9734,315786.0
2020-03-18 10:50:00,35.51,35.57,35.1,35.11,474233.0,30.956,31.0083,30.5986,30.6073,474233.0
2020-03-18 10:55:00,35.11,35.17,35.02,35.09,417510.0,30.6073,30.6596,30.5288,30.5899,417510.0
2020-03-18 11:00:00,35.08,35.19,34.92,34.94,450940.0,30.5811,30.677,30.4417,30.4591,450940.0
2020-03-18 11:05:00,34.94,35.2,34.79,35.13,409492.0,30.4591,30.6858,30.3283,30.6247,409492.0
2020-03-18 11:10:00,35.14,35.25,35.07,35.09,280791.0,30.6334,30.7293,30.5724,30.5899,280791.0
2020-03-18 11:15:00,35.08,35.28,35.05,35.23,574763.0,30.5811,30.7555,30.555,30.7119,574763.0
2020-03-18 11:20:00,35.23,35.44,35.13,35.13,503213.0,30.7119,30.895,30.6247,30.6247,503213.0
2020-03-18 11:25:00,35.13,35.3,34.94,35.01,352408.0,30.6247,30.7729,30.4591,30.5201,352408.0
2020-03-18 11:30:00,35.0,35.18,34.8,34.95,453104.0,30.5114,30.6683,30.337,30.4678,453104.0
2020-03-18 11:35:00,34.95,35.15,34.9,34.94,335962.0,30.4678,30.6422,30.4242,30.4591,335962.0
2020-03-18 11:40:00,34.94,35.06,34.82,34.83,329341.0,30.4591,30.5637,30.3545,30.3632,329341.0
2020-03-18 11:45:00,34.83,35.14,34.74,35.08,487795.0,30.3632,30.6334,30.2847,30.5811,487795.0
2020-03-18 11:50:00,35.08,35.51,35.06,35.48,452651.0,30.5811,30.956,30.5637,30.9298,452651.0
2020-03-18 11:55:00,35.48,35.73,35.43,35.61,331301.0,30.9298,31.1478,30.8863,31.0432,331301.0
2020-03-18 12:00:00,35.61,35.69,35.36,35.42,360318.0,31.0432,31.1129,30.8252,30.8775,360318.0
2020-03-18 12:05:00,35.41,35.61,35.32,35.44,387096.0,30.8688,31.0432,30.7904,30.895,387096.0
2020-03-18 12:10:00,35.44,35.56,35.22,35.24,306124.0,30.895,30.9996,30.7032,30.7206,306124.0
2020-03-18 12:15:00,35.25,35.27,34.8,34.87,430129.0,30.7293,30.7468,30.337,30.3981,430129.0
2020-03-18 12:20:00,34.88,35.08,34.82,35.02,357535.0,30.4068,30.5811,30.3545,30.5288,357535.0
2020-03-18 12:25:00,35.02,35.18,34.93,35.13,389541.0,30.5288,30.6683,30.4504,30.6247,389541.0
2020-03-18 12:30:00,35.13,35.22,34.94,35.1,538005.0,30.6247,30.7032,30.4591,30.5986,538005.0
2020-03-18 12:35:00,35.1,35.33,34.92,35.28,457895.0,30.5986,30.7991,30.4417,30.7555,457895.0
2020-03-18 12:40:00,35.29,35.38,35.04,35.35,304882.0,30.7642,30.8427,30.5463,30.8165,304882.0
2020-03-18 12:45:00,35.36,35.43,34.86,34.94,415362.0,30.8252,30.8863,30.3894,30.4591,415362.0
2020-03-18 12:50:00,34.94,35.19,34.87,34.93,271075.0,30.4591,30.677,30.3981,30.4504,271075.0
2020-03-18 12:55:00,34.94,35.04,34.86,34.87,118804.0,30.4591,30.5463,30.3894,30.3981,118804.0
2020-03-18 13:00:00,34.87,34.87,34.87,34.87,0.0,30.3981,30.3981,30.3981,30.3981,0.0
2020-03-18 13:05:00,34.87,34.87,34.87,34.87,0.0,30.3981,30.3981,30.3981,30.3981,0.0
2020-03-18 13:10:00,34.52,34.99,34.52,34.62,319728.0,30.093,30.5027,30.093,30.1801,319728.0
2020-03-18 13:15:00,34.62,34.77,34.5,34.76,396684.0,30.1801,30.3109,30.0755,30.3022,396684.0
2020-03-18 13:20:00,34.76,34.8,34.53,34.56,461210.0,30.3022,30.337,30.1017,30.1278,461210.0
2020-03-18 13:25:00,34.56,34.57,34.14,34.27,413545.0,30.1278,30.1365,29.7617,29.875,413545.0
2020-03-18 13:30:00,34.27,34.29,33.63,33.84,545348.0,29.875,29.8925,29.3171,29.5002,545348.0
2020-03-18 13:35:00,33.85,34.0,33.76,33.86,411767.0,29.5089,29.6396,29.4304,29.5176,411767.0
2020-03-18 13:40:00,33.86,34.16,33.67,34.04,428228.0,29.5176,29.7791,29.352,29.6745,428228.0
2020-03-18 13:45:00,34.01,34.13,33.77,34.08,444653.0,29.6484,29.753,29.4391,29.7094,444653.0
2020-03-18 13:50:00,34.07,34.13,33.51,33.98,312860.0,29.7007,29.753,29.2125,29.6222,312860.0
2020-03-18 13:55:00,33.98,34.02,33.5,33.77,394493.0,29.6222,29.6571,29.2038,29.4391,394493.0
2020-03-18 14:00:00,33.78,33.88,33.42,33.5,528196.0,29.4479,29.535,29.134,29.2038,528196.0
2020-03-18 14:05:00,33.48,33.76,33.4,33.54,240826.0,29.1863,29.4304,29.1166,29.2386,240826.0
2020-03-18 14:10:00,33.54,33.75,33.5,33.62,257258.0,29.2386,29.4217,29.2038,29.3084,257258.0
2020-03-18 14:15:00,33.61,33.77,33.43,33.49,389928.0,29.2997,29.4391,29.1427,29.1951,389928.0
2020-03-18 14:20:00,33.48,33.66,33.27,33.55,314566.0,29.1863,29.3432,29.0033,29.2474,314566.0
2020-03-18 14:25:00,33.54,33.62,33.29,33.53,305224.0,29.2386,29.3084,29.0207,29.2299,305224.0
2020-03-18 14:30:00,33.55,34.02,33.4,33.83,370841.0,29.2474,29.6571,29.1166,29.4914,370841.0
2020-03-18 14:35:00,33.83,34.38,33.81,34.34,343787.0,29.4914,29.9709,29.474,29.936,343787.0
2020-03-18 14:40:00,34.35,34.48,34.06,34.3,427632.0,29.9448,30.0581,29.692,29.9012,427632.0
2020-03-18 14:45:00,34.31,34.49,33.89,34.02,459440.0,29.9099,30.0668,29.5438,29.6571,459440.0
2020-03-18 14:50:00,34.02,34.34,33.9,34.26,325041.0,29.6571,29.936,29.5525,29.8663,325041.0
2020-03-18 14:55:00,34.28,34.79,34.19,34.75,487932.0,29.8837,30.3283,29.8053,30.2935,487932.0
2020-03-18 15:00:00,34.73,34.93,34.45,34.46,490665.0,30.276,30.4504,30.0319,30.0407,490665.0
2020-03-18 15:05:00,34.45,35.15,34.44,34.97,439346.0,30.0319,30.6422,30.0232,30.4852,439346.0
2020-03-18 15:10:00,34.95,35.46,34.95,35.17,455638.0,30.4678,30.9124,30.4678,30.6596,455638.0
2020-03-18 15:15:00,35.17,35.41,35.02,35.37,550241.0,30.6596,30.8688,30.5288,30.8339,550241.0
2020-03-18 15:20:00,35.39,35.44,34.58,34.66,508004.0,30.8514,30.895,30.1453,30.215,508004.0
2020-03-18 15:25:00,34.65,34.91,34.1,34.14,519017.0,30.2063,30.4329,29.7268,29.7617,519017.0
2020-03-18 15:30:00,34.11,34.93,34.04,34.71,674403.0,29.7355,30.4504,29.6745,30.2586,674403.0
2020-03-18 15:35:00,34.7,34.71,34.2,34.4,713197.0,30.2499,30.2586,29.814,29.9883,713197.0
2020-03-18 15:40:00,34.38,35.08,34.38,34.64,694559.0,29.9709,30.5811,29.9709,30.1976,694559.0
2020-03-18 15:45:00,34.65,34.73,34.03,34.73,587895.0,30.2063,30.276,29.6658,30.276,587895.0
2020-03-18 15:50:00,34.73,36.13,34.68,35.84,911098.0,30.276,31.4965,30.2324,31.2437,911098.0
2020-03-18 15:55:00,35.84,36.53,34.83,35.88,1988491.0,31.2437,31.8452,30.3632,31.2785,1988491.0
2020-03-19 09:30:00,35.86,35.87,35.0,35.15,631453.0,31.2611,31.2698,30.5114,30.6422,631453.0
2020-03-19 09:35:00,35.17,35.37,35.02,35.16,462968.0,30.6596,30.8339,30.5288,30.6509,462968.0
2020-03-19 09:40:00,35.16,35.16,34.64,34.69,362666.0,30.6509,30.6509,30.1976,30.2412,362666.0
2020-03-19 09:45:00,34.67,34.85,34.6,34.77,278183.0,30.2237,30.3806,30.1627,30.3109,278183.0
2020-03-19 09:50:00,34.79,35.47,34.75,35.42,332070.0,30.3283,30.9211,30.2935,30.8775,332070.0
2020-03-19 09:55:00,35.41,36.75,35.41,36.64,326296.0,30.8688,32.037,30.8688,31.9411,326296.0
2020-03-19 10:00:00,36.64,36.83,36.19,36.74,439594.0,31.9411,32.1067,31.5488,32.0283,439594.0
2020-03-19 10:05:00,36.75,37.18,36.74,37.0,438497.0,32.037,32.4118,32.0283,32.2549,438497.0
2020-03-19 10:10:00,37.01,37.16,36.7,37.16,566859.0,32.2636,32.3944,31.9934,32.3944,566859.0
2020-03-19 10:15:00,37.16,37.29,36.71,36.89,470711.0,32.3944,32.5077,32.0021,32.159,470711.0
2020-03-19 10:20:00,36.89,37.32,36.83,37.32,267939.0,32.159,32.5339,32.1067,32.5339,267939.0
2020-03-19 10:25:00,37.3,37.49,37.14,37.41,318383.0,32.5164,32.6821,32.377,32.6123,318383.0
2020-03-19 10:30:00,37.4,37.56,37.21,37.52,288447.0,32.6036,32.7431,32.438,32.7082,288447.0
2020-03-19 10:35:00,37.52,37.53,36.98,37.04,268613.0,32.7082,32.7169,32.2375,32.2898,268613.0
2020-03-19 10:40:00,37.05,37.37,36.96,37.36,282012.0,32.2985,32.5775,32.22,32.5687,282012.0
2020-03-19 10:45:00,37.36,37.94,37.35,37.93,318850.0,32.5687,33.0744,32.56,33.0656,318850.0
2020-03-19 10:50:00,37.93,38.18,37.92,38.06,304448.0,33.0656,33.2836,33.0569,33.179,304448.0
2020-03-19 10:55:00,38.06,38.33,37.86,37.89,237867.0,33.179,33.4143,33.0046,33.0308,237867.0
2020-03-19 11:00:00,37.88,38.11,37.83,38.01,276864.0,33.0221,33.2226,32.9785,33.1354,276864.0
2020-03-19 11:05:00,38.01,38.09,37.77,38.06,347591.0,33.1354,33.2051,32.9262,33.179,347591.0
2020-03-19 11:10:00,38.07,39.11,37.65,38.97,551049.0,33.1877,34.0943,32.8215,33.9723,551049.0
2020-03-19 11:15:00,38.99,38.99,38.05,38.08,376997.0,33.9897,33.9897,33.1703,33.1964,376997.0
2020-03-19 11:20:00,38.09,38.71,38.09,38.62,251411.0,33.2051,33.7456,33.2051,33.6672,251411.0
2020-03-19 11:25:00,38.61,39.31,38.58,39.25,647783.0,33.6584,34.2687,33.6323,34.2164,647783.0
2020-03-19 11:30:00,39.25,39.25,38.57,39.03,483372.0,34.2164,34.2164,33.6236,34.0246,483372.0
2020-03-19 11:35:00,39.02,39.09,38.72,38.83,291619.0,34.0159,34.0769,33.7543,33.8502,291619.0
2020-03-19 11:40:00,38.84,39.06,38.83,39.0,328407.0,33.8589,34.0507,33.8502,33.9984,328407.0
2020-03-19 11:45:00,39.0,39.0,38.69,38.83,251496.0,33.9984,33.9984,33.7282,33.8502,251496.0
2020-03-19 11:50:00,38.81,38.81,38.17,38.2,268106.0,33.8328,33.8328,33.2749,33.301,268106.0
2020-03-19 11:55:00,38.2,38.31,37.54,37.96,339244.0,33.301,33.3969,32.7257,33.0918,339244.0
2020-03-19 12:00:00,37.95,38.07,37.82,37.97,256381.0,33.0831,33.1877,32.9697,33.1005,256381.0
2020-03-19 12:05:00,37.96,38.1,37.67,37.7,145847.0,33.0918,33.2138,32.839,32.8651,145847.0
2020-03-19 12:10:00,37.68,37.71,37.44,37.7,231833.0,32.8477,32.8739,32.6385,32.8651,231833.0
2020-03-19 12:15:00,37.73,37.75,37.34,37.53,130604.0,32.8913,32.9087,32.5513,32.7169,130604.0
2020-03-19 12:20:00,37.52,37.56,37.2,37.2,354667.0,32.7082,32.7431,32.4293,32.4293,354667.0
2020-03-19 12:25:00,37.2,37.3,37.05,37.24,311186.0,32.4293,32.5164,32.2985,32.4641,311186.0
2020-03-19 12:30:00,37.25,37.28,36.72,36.8,230579.0,32.4728,32.499,32.0108,32.0806,230579.0
2020-03-19 12:35:00,36.8,37.28,36.71,37.02,363862.0,32.0806,32.499,32.0021,32.2723,363862.0
2020-03-19 12:40:00,37.02,37.54,36.94,37.52,378954.0,32.2723,32.7257,32.2026,32.7082,378954.0
2020-03-19 12:45:00,37.52,37.59,37.2,37.26,349915.0,32.7082,32.7692,32.4293,32.4816,349915.0
2020-03-19 12:50:00,37.24,37.7,37.19,37.66,260367.0,32.4641,32.8651,32.4205,32.8303,260367.0
2020-03-19 12:55:00,37.66,37.7,37.26,37.27,305008.0,32.8303,32.8651,32.4816,32.4903,305008.0
2020-03-19 13:00:00,37.27,37.43,37.13,37.25,176649.0,32.4903,32.6298,32.3682,32.4728,176649.0
2020-03-19 13:05:00,37.25,37.53,37.22,37.34,215223.0,32.4728,32.7169,32.4467,32.5513,215223.0
2020-03-19 13:10:00,37.34,37.47,37.18,37.19,359747.0,32.5513,32.6646,32.4118,32.4205,359747.0
2020-03-19 13:15:00,37.18,37.22,37.01,37.21,348734.0,32.4118,32.4467,32.2636,32.438,348734.0
2020-03-19 13:20:00,37.19,37.39,37.07,37.16,276499.0,32.4205,32.5949,32.3159,32.3944,276499.0
2020-03-19 13:25:00,37.16,37.16,36.72,36.76,410271.0,32.3944,32.3944,32.0108,32.0457,410271.0
2020-03-19 13:30:00,36.76,36.76,36.45,36.54,306857.0,32.0457,32.0457,31.7754,31.8539,306857.0
2020-03-19 13:35:00,36.54,36.7,36.47,36.68,191638.0,31.8539,31.9934,31.7929,31.9759,191638.0
2020-03-19 13:40:00,36.69,36.83,36.62,36.7,170583.0,31.9847,32.1067,31.9236,31.9934,170583.0
2020-03-19 13:45:00,36.69,36.84,36.65,36.69,276734.0,31.9847,32.1154,31.9498,31.9847,276734.0
2020-03-19 13:50:00,36.69,37.02,36.67,37.0,430295.0,31.9847,32.2723,31.9672,32.2549,430295.0
2020-03-19 13:55:00,37.0,37.18,36.64,36.68,402772.0,32.2549,32.4118,31.9411,31.9759,402772.0
2020-03-19 14:00:00,36.68,36.71,36.47,36.52,372745.0,31.9759,32.0021,31.7929,31.8365,372745.0
2020-03-19 14:05:00,36.52,36.61,36.36,36.5,393716.0,31.8365,31.9149,31.697,31.819,393716.0
2020-03-19 14:10:00,36.51,36.81,36.45,36.81,319321.0,31.8277,32.0893,31.7754,32.0893,319321.0
2020-03-19 14:15:00,36.81,36.9,36.61,36.88,306404.0,32.0893,32.1677,31.9149,32.1503,306404.0
2020-03-19 14:20:00,36.87,37.03,36.8,37.02,348141.0,32.1416,32.2811,32.0806,32.2723,348141.0
2020-03-19 14:25:00,37.02,37.34,36.87,36.9,360385.0,32.2723,32.5513,32.1416,32.1677,360385.0
2020-03-19 14:30:00,36.91,37.27,36.86,37.16,265467.0,32.1765,32.4903,32.1329,32.3944,265467.0
2020-03-19 14:35:00,37.15,37.31,37.09,37.29,385218.0,32.3857,32.5252,32.3334,32.5077,385218.0
2020-03-19 14:40:00,37.29,37.68,37.28,37.31,362186.0,32.5077,32.8477,32.499,32.5252,362186.0
2020-03-19 14:45:00,37.29,37.3,36.94,37.11,358050.0,32.5077,32.5164,32.2026,32.3508,358050.0
2020-03-19 14:50:00,37.11,37.2,36.56,36.64,374643.0,32.3508,32.4293,31.8713,31.9411,374643.0
2020-03-19 14:55:00,36.64,36.72,36.41,36.47,301479.0,31.9411,32.0108,31.7406,31.7929,301479.0
2020-03-19 15:00:00,36.47,36.48,35.86,36.16,511030.0,31.7929,31.8016,31.2611,31.5226,511030.0
2020-03-19 15:05:00,36.15,36.2,35.89,35.93,513261.0,31.5139,31.5575,31.2873,31.3221,513261.0
2020-03-19 15:10:00,35.93,36.19,35.84,36.01,564127.0,31.3221,31.5488,31.2437,31.3919,564127.0
2020-03-19 15:15:00,36.01,36.39,35.95,36.04,418967.0,31.3919,31.7231,31.3396,31.418,418967.0
2020-03-19 15:20:00,36.05,36.31,35.96,36.28,399207.0,31.4267,31.6534,31.3483,31.6272,399207.0
2020-03-19 15:25:00,36.28,36.4,36.11,36.17,538558.0,31.6272,31.7319,31.479,31.5314,538558.0
2020-03-19 15:30:00,36.16,36.41,35.95,36.19,402221.0,31.5226,31.7406,31.3396,31.5488,402221.0
2020-03-19 15:35:00,36.18,36.35,35.96,36.25,399193.0,31.5401,31.6883,31.3483,31.6011,399193.0
2020-03-19 15:40:00,36.25,36.54,36.14,36.53,372810.0,31.6011,31.8539,31.5052,31.8452,372810.0
2020-03-19 15:45:00,36.54,36.61,36.27,36.29,473259.0,31.8539,31.9149,31.6185,31.636,473259.0
2020-03-19 15:50:00,36.3,36.3,35.95,35.98,985571.0,31.6447,31.6447,31.3396,31.3657,985571.0
2020-03-19 15:55:00,35.99,36.14,35.6,35.94,1150136.0,31.3744,31.5052,31.0345,31.3308,1150136.0
2020-03-20 09:30:00,36.09,36.09,35.1,35.25,5185389.0,31.4616,31.4616,30.5986,30.7293,5185389.0
2020-03-20 09:35:00,35.28,35.61,35.02,35.15,463226.0,30.7555,31.0432,30.5288,30.6422,463226.0
2020-03-20 09:40:00,35.15,35.21,34.57,34.6,350855.0,30.6422,30.6945,30.1365,30.1627,350855.0
2020-03-20 09:45:00,34.62,34.7,34.36,34.4,392854.0,30.1801,30.2499,29.9535,29.9883,392854.0
2020-03-20 09:50:00,34.36,35.42,34.35,35.29,319684.0,29.9535,30.8775,29.9448,30.7642,319684.0
2020-03-20 09:55:00,35.29,35.39,35.01,35.11,319144.0,30.7642,30.8514,30.5201,30.6073,319144.0
2020-03-20 10:00:00,35.13,35.49,35.07,35.27,294388.0,30.6247,30.9386,30.5724,30.7468,294388.0
2020-03-20 10:05:00,35.26,35.42,35.02,35.09,379496.0,30.7381,30.8775,30.5288,30.5899,379496.0
2020-03-20 10:10:00,35.08,35.38,35.02,35.08,297936.0,30.5811,30.8427,30.5288,30.5811,297936.0
2020-03-20 10:15:00,35.06,35.34,34.96,35.02,397149.0,30.5637,30.8078,30.4765,30.5288,397149.0
2020-03-20 10:20:00,35.0,35.42,34.9,35.32,376968.0,30.5114,30.8775,30.4242,30.7904,376968.0
2020-03-20 10:25:00,35.32,35.38,35.16,35.21,315706.0,30.7904,30.8427,30.6509,30.6945,315706.0
2020-03-20 10:30:00,35.22,35.57,35.22,35.53,353231.0,30.7032,31.0083,30.7032,30.9734,353231.0
2020-03-20 10:35:00,35.54,35.58,35.4,35.45,274736.0,30.9821,31.017,30.8601,30.9037,274736.0
2020-03-20 10:40:00,35.46,35.57,35.34,35.38,385665.0,30.9124,31.0083,30.8078,30.8427,385665.0
2020-03-20 10:45:00,35.37,35.51,35.18,35.45,352453.0,30.8339,30.956,30.6683,30.9037,352453.0
2020-03-20 10:50:00,35.43,35.58,35.39,35.52,397289.0,30.8863,31.017,30.8514,30.9647,397289.0
2020-03-20 10:55:00,35.53,35.62,35.44,35.5,364723.0,30.9734,31.0519,30.895,30.9473,364723.0
2020-03-20 11:00:00,35.49,35.57,35.12,35.16,385785.0,30.9386,31.0083,30.616,30.6509,385785.0
2020-03-20 11:05:00,35.17,35.25,34.88,35.2,311072.0,30.6596,30.7293,30.4068,30.6858,311072.0
2020-03-20 11:10:00,35.21,35.34,34.99,35.03,332513.0,30.6945,30.8078,30.5027,30.5376,332513.0
2020-03-20 11:15:00,35.02,35.07,34.51,34.55,320558.0,30.5288,30.5724,30.0842,30.1191,320558.0
2020-03-20 11:20:00,34.55,34.55,33.96,33.97,412245.0,30.1191,30.1191,29.6048,29.6135,412245.0
2020-03-20 11:25:00,33.96,34.56,33.93,34.36,569878.0,29.6048,30.1278,29.5786,29.9535,569878.0
2020-03-20 11:30:00,34.35,34.47,34.1,34.28,413360.0,29.9448,30.0494,29.7268,29.8837,413360.0
2020-03-20 11:35:00,34.27,34.56,34.2,34.37,400007.0,29.875,30.1278,29.814,29.9622,400007.0
2020-03-20 11:40:00,34.37,34.54,34.3,34.32,307009.0,29.9622,30.1104,29.9012,29.9186,307009.0
2020-03-20 11:45:00,34.31,34.32,34.07,34.26,723268.0,29.9099,29.9186,29.7007,29.8663,723268.0
2020-03-20 11:50:00,34.27,34.4,34.01,34.14,284414.0,29.875,29.9883,29.6484,29.7617,284414.0
2020-03-20 11:55:00,34.14,34.33,34.14,34.2,316909.0,29.7617,29.9273,29.7617,29.814,316909.0
2020-03-20 12:00:00,34.2,34.29,34.01,34.09,380463.0,29.814,29.8925,29.6484,29.7181,380463.0
2020-03-20 12:05:00,34.08,34.13,33.36,33.4,527617.0,29.7094,29.753,29.0817,29.1166,527617.0
2020-03-20 12:10:00,33.4,33.72,33.4,33.61,318389.0,29.1166,29.3956,29.1166,29.2997,318389.0
2020-03-20 12:15:00,33.6,33.73,33.39,33.5,265230.0,29.2909,29.4043,29.1079,29.2038,265230.0
2020-03-20 12:20:00,33.51,33.54,33.16,33.35,417062.0,29.2125,29.2386,28.9074,29.073,417062.0
2020-03-20 12:25:00,33.35,33.36,33.06,33.3,282864.0,29.073,29.0817,28.8202,29.0294,282864.0
2020-03-20 12:30:00,33.3,33.77,33.26,33.69,280924.0,29.0294,29.4391,28.9945,29.3694,280924.0
2020-03-20 12:35:00,33.71,33.74,33.54,33.55,240814.0,29.3868,29.413,29.2386,29.2474,240814.0
2020-03-20 12:40:00,33.56,33.95,33.48,33.82,236501.0,29.2561,29.5961,29.1863,29.4827,236501.0
2020-03-20 12:45:00,33.83,34.16,33.79,33.97,395702.0,29.4914,29.7791,29.4566,29.6135,395702.0
2020-03-20 12:50:00,33.97,34.31,33.96,34.2,361900.0,29.6135,29.9099,29.6048,29.814,361900.0
2020-03-20 12:55:00,34.2,34.31,34.08,34.15,387870.0,29.814,29.9099,29.7094,29.7704,387870.0
2020-03-20 13:00:00,34.16,34.56,34.06,34.43,339536.0,29.7791,30.1278,29.692,30.0145,339536.0
2020-03-20 13:05:00,34.44,34.55,34.22,34.54,197654.0,30.0232,30.1191,29.8314,30.1104,197654.0
2020-03-20 13:10:00,34.54,34.71,34.26,34.31,409581.0,30.1104,30.2586,29.8663,29.9099,409581.0
2020-03-20 13:15:00,34.31,34.5,34.23,34.38,225263.0,29.9099,30.0755,29.8401,29.9709,225263.0
2020-03-20 13:20:00,34.38,34.42,34.08,34.12,252285.0,29.9709,30.0058,29.7094,29.7443,252285.0
2020-03-20 13:25:00,34.11,34.34,33.99,34.3,208740.0,29.7355,29.936,29.6309,29.9012,208740.0
2020-03-20 13:30:00,34.29,34.44,34.07,34.15,243806.0,29.8925,30.0232,29.7007,29.7704,243806.0
2020-03-20 13:35:00,34.14,34.25,33.93,34.18,271039.0,29.7617,29.8576,29.5786,29.7966,271039.0
2020-03-20 13:40:00,34.2,34.47,34.13,34.3,273992.0,29.814,30.0494,29.753,29.9012,273992.0
2020-03-20 13:45:00,34.3,34.51,34.21,34.22,194276.0,29.9012,30.0842,29.8227,29.8314,194276.0
2020-03-20 13:50:00,34.22,34.38,34.2,34.28,249039.0,29.8314,29.9709,29.814,29.8837,249039.0
2020-03-20 13:55:00,34.29,34.43,34.25,34.41,279921.0,29.8925,30.0145,29.8576,29.9971,279921.0
2020-03-20 14:00:00,34.41,34.45,34.25,34.34,432970.0,29.9971,30.0319,29.8576,29.936,432970.0
2020-03-20 14:05:00,34.33,34.59,34.32,34.43,230193.0,29.9273,30.154,29.9186,30.0145,230193.0
2020-03-20 14:10:00,34.43,34.49,34.27,34.27,228218.0,30.0145,30.0668,29.875,29.875,228218.0
2020-03-20 14:15:00,34.28,34.34,34.17,34.31,468375.0,29.8837,29.936,29.7878,29.9099,468375.0
2020-03-20 14:20:00,34.32,34.46,34.26,34.32,358447.0,29.9186,30.0407,29.8663,29.9186,358447.0
2020-03-20 14:25:00,34.32,34.41,34.14,34.22,505879.0,29.9186,29.9971,29.7617,29.8314,505879.0
2020-03-20 14:30:00,34.22,34.39,33.97,33.98,264771.0,29.8314,29.9796,29.6135,29.6222,264771.0
2020-03-20 14:35:00,33.99,34.09,33.76,33.92,301920.0,29.6309,29.7181,29.4304,29.5699,301920.0
2020-03-20 14:40:00,33.91,33.98,33.68,33.79,221695.0,29.5612,29.6222,29.3607,29.4566,221695.0
2020-03-20 14:45:00,33.8,33.97,33.76,33.82,310438.0,29.4653,29.6135,29.4304,29.4827,310438.0
2020-03-20 14:50:00,33.83,33.96,33.45,33.45,481122.0,29.4914,29.6048,29.1602,29.1602,481122.0
2020-03-20 14:55:00,33.45,33.56,33.05,33.16,634933.0,29.1602,29.2561,28.8115,28.9074,634933.0
2020-03-20 15:00:00,33.15,33.22,33.01,33.21,507187.0,28.8987,28.9597,28.7766,28.951,507187.0
2020-03-20 15:05:00,33.21,33.43,33.14,33.21,393752.0,28.951,29.1427,28.8899,28.951,393752.0
2020-03-20 15:10:00,33.2,33.33,33.01,33.11,457043.0,28.9422,29.0556,28.7766,28.8638,457043.0
2020-03-20 15:15:00,33.1,33.26,32.63,32.69,679514.0,28.8551,28.9945,28.4453,28.4976,679514.0
2020-03-20 15:20:00,32.68,32.98,32.67,32.95,524815.0,28.4889,28.7505,28.4802,28.7243,524815.0
2020-03-20 15:25:00,32.95,33.47,32.94,33.33,765660.0,28.7243,29.1776,28.7156,29.0556,765660.0
2020-03-20 15:30:00,33.33,33.66,33.2,33.54,613061.0,29.0556,29.3432,28.9422,29.2386,613061.0
2020-03-20 15:35:00,33.53,33.54,33.07,33.16,583002.0,29.2299,29.2386,28.8289,28.9074,583002.0
2020-03-20 15:40:00,33.17,33.49,33.08,33.38,770567.0,28.9161,29.1951,28.8376,29.0992,770567.0
2020-03-20 15:45:00,33.39,33.42,33.14,33.16,777959.0,29.1079,29.134,28.8899,28.9074,777959.0
2020-03-20 15:50:00,33.16,33.74,32.9,33.73,1581754.0,28.9074,29.413,28.6807,29.4043,1581754.0
2020-03-20 15:55:00,33.73,33.75,33.21,33.37,2557231.0,29.4043,29.4217,28.951,29.0904,2557231.0
2020-03-23 09:30:00,32.89,33.26,32.1,32.92,1135142.0,28.672,28.9945,27.9833,28.6982,1135142.0
2020-03-23 09:35:00,32.97,33.13,31.7,31.88,596917.0,28.7417,28.8812,27.6346,27.7915,596917.0
2020-03-23 09:40:00,31.88,32.4,31.8,32.11,483451.0,27.7915,28.2448,27.7218,27.992,483451.0
2020-03-23 09:45:00,32.07,32.62,31.91,32.44,370332.0,27.9572,28.4366,27.8177,28.2797,370332.0
2020-03-23 09:50:00,32.41,33.0,32.3,32.72,357092.0,28.2536,28.7679,28.1577,28.5238,357092.0
2020-03-23 09:55:00,32.71,33.17,32.63,33.09,347925.0,28.5151,28.9161,28.4453,28.8463,347925.0
2020-03-23 10:00:00,33.08,33.2,32.61,32.94,305050.0,28.8376,28.9422,28.4279,28.7156,305050.0
2020-03-23 10:05:00,32.99,33.33,32.99,33.14,225448.0,28.7592,29.0556,28.7592,28.8899,225448.0
2020-03-23 10:10:00,33.14,33.49,33.14,33.22,310628.0,28.8899,29.1951,28.8899,28.9597,310628.0
2020-03-23 10:15:00,33.23,33.4,32.99,33.04,316929.0,28.9684,29.1166,28.7592,28.8028,316929.0
2020-03-23 10:20:00,33.05,33.33,32.97,33.28,307593.0,28.8115,29.0556,28.7417,29.012,307593.0
2020-03-23 10:25:00,33.31,33.47,33.11,33.29,242609.0,29.0381,29.1776,28.8638,29.0207,242609.0
2020-03-23 10:30:00,33.26,33.32,32.77,33.05,562777.0,28.9945,29.0469,28.5674,28.8115,562777.0
2020-03-23 10:35:00,33.06,33.08,32.74,32.94,411318.0,28.8202,28.8376,28.5412,28.7156,411318.0
2020-03-23 10:40:00,32.95,33.49,32.94,33.3,367254.0,28.7243,29.1951,28.7156,29.0294,367254.0
2020-03-23 10:45:00,33.3,33.31,32.97,33.06,294822.0,29.0294,29.0381,28.7417,28.8202,294822.0
2020-03-23 10:50:00,33.08,33.28,32.96,33.1,239258.0,28.8376,29.012,28.733,28.8551,239258.0
2020-03-23 10:55:00,33.09,33.1,32.85,32.98,306320.0,28.8463,28.8551,28.6371,28.7505,306320.0
2020-03-23 11:00:00,32.98,33.19,32.82,33.12,322501.0,28.7505,28.9335,28.611,28.8725,322501.0
2020-03-23 11:05:00,33.14,33.18,32.96,33.13,234668.0,28.8899,28.9248,28.733,28.8812,234668.0
2020-03-23 11:10:00,33.15,33.3,32.82,32.93,325728.0,28.8987,29.0294,28.611,28.7069,325728.0
2020-03-23 11:15:00,32.93,33.05,32.81,32.84,229739.0,28.7069,28.8115,28.6023,28.6284,229739.0
2020-03-23 11:20:00,32.84,32.84,32.65,32.74,203107.0,28.6284,28.6284,28.4628,28.5412,203107.0
2020-03-23 11:25:00,32.72,32.83,32.15,32.48,271555.0,28.5238,28.6197,28.0269,28.3146,271555.0
2020-03-23 11:30:00,32.49,32.77,32.4,32.65,146256.0,28.3233,28.5674,28.2448,28.4628,146256.0
2020-03-23 11:35:00,32.63,32.78,32.44,32.5,136013.0,28.4453,28.5761,28.2797,28.332,136013.0
2020-03-23 11:40:00,32.52,32.59,32.25,32.3,209443.0,28.3494,28.4105,28.1141,28.1577,209443.0
2020-03-23 11:45:00,32.29,32.45,32.2,32.41,256464.0,28.1489,28.2884,28.0705,28.2536,256464.0
2020-03-23 11:50:00,32.41,32.68,32.33,32.65,236627.0,28.2536,28.4889,28.1838,28.4628,236627.0
2020-03-23 11:55:00,32.64,32.79,32.39,32.66,368990.0,28.4541,28.5848,28.2361,28.4715,368990.0
2020-03-23 12:00:00,32.65,32.89,32.49,32.81,360032.0,28.4628,28.672,28.3233,28.6023,360032.0
2020-03-23 12:05:00,32.8,32.99,32.71,32.74,351448.0,28.5935,28.7592,28.5151,28.5412,351448.0
2020-03-23 12:10:00,32.74,32.96,32.65,32.79,286002.0,28.5412,28.733,28.4628,28.5848,286002.0
2020-03-23 12:15:00,32.81,33.36,32.74,33.08,460242.0,28.6023,29.0817,28.5412,28.8376,460242.0
2020-03-23 12:20:00,33.09,33.4,33.03,33.1,338027.0,28.8463,29.1166,28.794,28.8551,338027.0
2020-03-23 12:25:00,33.11,33.24,32.97,33.06,229911.0,28.8638,28.9771,28.7417,28.8202,229911.0
2020-03-23 12:30:00,33.06,33.11,32.84,33.02,298529.0,28.8202,28.8638,28.6284,28.7853,298529.0
2020-03-23 12:35:00,33.02,33.17,32.87,33.07,269332.0,28.7853,28.9161,28.6546,28.8289,269332.0
2020-03-23 12:40:00,33.08,33.54,33.05,33.38,296899.0,28.8376,29.2386,28.8115,29.0992,296899.0
2020-03-23 12:45:00,33.38,33.73,33.24,33.66,338753.0,29.0992,29.4043,28.9771,29.3432,338753.0
2020-03-23 12:50:00,33.66,33.8,33.49,33.66,378037.0,29.3432,29.4653,29.1951,29.3432,378037.0
2020-03-23 12:55:00,33.67,33.95,33.67,33.79,332489.0,29.352,29.5961,29.352,29.4566,332489.0
2020-03-23 13:00:00,33.79,33.93,33.57,33.59,726746.0,29.4566,29.5786,29.2648,29.2822,726746.0
2020-03-23 13:05:00,33.62,33.82,33.59,33.72,209801.0,29.3084,29.4827,29.2822,29.3956,209801.0
2020-03-23 13:10:00,33.73,34.01,33.73,33.93,563840.0,29.4043,29.6484,29.4043,29.5786,563840.0
2020-03-23 13:15:00,33.94,33.97,33.63,33.73,307471.0,29.5873,29.6135,29.3171,29.4043,307471.0
2020-03-23 13:20:00,33.7,33.95,33.56,33.77,465637.0,29.3781,29.5961,29.2561,29.4391,465637.0
2020-03-23 13:25:00,33.77,33.84,33.58,33.65,406648.0,29.4391,29.5002,29.2735,29.3345,406648.0
2020-03-23 13:30:00,33.65,33.75,33.52,33.75,602142.0,29.3345,29.4217,29.2212,29.4217,602142.0
2020-03-23 13:35:00,33.75,33.75,33.39,33.51,167184.0,29.4217,29.4217,29.1079,29.2125,167184.0
2020-03-23 13:40:00,33.52,33.63,33.2,33.22,287524.0,29.2212,29.3171,28.9422,28.9597,287524.0
2020-03-23 13:45:00,33.24,33.65,33.21,33.57,252621.0,28.9771,29.3345,28.951,29.2648,252621.0
2020-03-23 13:50:00,33.55,33.59,33.36,33.42,296675.0,29.2474,29.2822,29.0817,29.134,296675.0
2020-03-23 13:55:00,33.41,33.42,32.97,33.19,503923.0,29.1253,29.134,28.7417,28.9335,503923.0
2020-03-23 14:00:00,33.2,33.22,32.82,33.02,340794.0,28.9422,28.9597,28.611,28.7853,340794.0
2020-03-23 14:05:00,33.0,33.33,32.81,32.81,271014.0,28.7679,29.0556,28.6023,28.6023,271014.0
2020-03-23 14:10:00,32.81,33.02,32.68,32.98,450486.0,28.6023,28.7853,28.4889,28.7505,450486.0
2020-03-23 14:15:00,32.98,33.1,32.83,32.83,389525.0,28.7505,28.8551,28.6197,28.6197,389525.0
2020-03-23 14:20:00,32.82,33.08,32.75,33.04,273310.0,28.611,28.8376,28.55,28.8028,273310.0
2020-03-23 14:25:00,33.03,33.45,32.86,33.28,279474.0,28.794,29.1602,28.6458,29.012,279474.0
2020-03-23 14:30:00,33.29,33.32,33.0,33.08,355775.0,29.0207,29.0469,28.7679,28.8376,355775.0
2020-03-23 14:35:00,33.09,33.29,32.97,33.13,292092.0,28.8463,29.0207,28.7417,28.8812,292092.0
2020-03-23 14:40:00,33.13,33.5,33.1,33.48,360331.0,28.8812,29.2038,28.8551,29.1863,360331.0
2020-03-23 14:45:00,33.5,33.58,33.06,33.53,350885.0,29.2038,29.2735,28.8202,29.2299,350885.0
2020-03-23 14:50:00,33.51,33.51,33.09,33.19,311338.0,29.2125,29.2125,28.8463,28.9335,311338.0
2020-03-23 14:55:00,33.19,33.27,32.94,32.97,289171.0,28.9335,29.0033,28.7156,28.7417,289171.0
2020-03-23 15:00:00,32.98,33.16,32.75,33.11,424305.0,28.7505,28.9074,28.55,28.8638,424305.0
2020-03-23 15:05:00,33.12,33.2,32.9,32.95,384577.0,28.8725,28.9422,28.6807,28.7243,384577.0
2020-03-23 15:10:00,32.96,33.0,32.77,33.0,364325.0,28.733,28.7679,28.5674,28.7679,364325.0
2020-03-23 15:15:00,33.0,33.05,32.81,32.89,340522.0,28.7679,28.8115,28.6023,28.672,340522.0
2020-03-23 15:20:00,32.89,33.05,32.76,32.98,572611.0,28.672,28.8115,28.5587,28.7505,572611.0
2020-03-23 15:25:00,32.97,33.3,32.89,33.26,552397.0,28.7417,29.0294,28.672,28.9945,552397.0
2020-03-23 15:30:00,33.26,33.36,32.99,33.25,842189.0,28.9945,29.0817,28.7592,28.9858,842189.0
2020-03-23 15:35:00,33.24,33.58,33.13,33.38,757069.0,28.9771,29.2735,28.8812,29.0992,757069.0
2020-03-23 15:40:00,33.39,33.83,33.28,33.68,690054.0,29.1079,29.4914,29.012,29.3607,690054.0
2020-03-23 15:45:00,33.69,34.07,33.67,33.82,893087.0,29.3694,29.7007,29.352,29.4827,893087.0
2020-03-23 15:50:00,33.81,34.53,33.76,34.51,1212645.0,29.474,30.1017,29.4304,30.0842,1212645.0
2020-03-23 15:55:00,34.51,34.67,34.05,34.18,1860299.0,30.0842,30.2237,29.6832,29.7966,1860299.0
2020-03-24 09:30:00,35.04,35.37,34.73,34.88,1032439.0,30.5463,30.8339,30.276,30.4068,1032439.0
2020-03-24 09:35:00,34.88,35.09,34.72,34.89,712073.0,30.4068,30.5899,30.2673,30.4155,712073.0
2020-03-24 09:40:00,34.9,34.95,34.4,34.46,608946.0,30.4242,30.4678,29.9883,30.0407,608946.0
2020-03-24 09:45:00,34.47,34.62,34.12,34.16,685340.0,30.0494,30.1801,29.7443,29.7791,685340.0
2020-03-24 09:50:00,34.15,34.35,34.03,34.08,776146.0,29.7704,29.9448,29.6658,29.7094,776146.0
2020-03-24 09:55:00,34.09,34.38,33.91,33.99,694388.0,29.7181,29.9709,29.5612,29.6309,694388.0
2020-03-24 10:00:00,33.99,34.49,33.94,34.48,670527.0,29.6309,30.0668,29.5873,30.0581,670527.0
2020-03-24 10:05:00,34.49,34.76,34.4,34.53,740885.0,30.0668,30.3022,29.9883,30.1017,740885.0
2020-03-24 10:10:00,34.52,34.68,34.41,34.53,486604.0,30.093,30.2324,29.9971,30.1017,486604.0
2020-03-24 10:15:00,34.52,34.61,34.32,34.46,553183.0,30.093,30.1714,29.9186,30.0407,553183.0
2020-03-24 10:20:00,34.46,34.46,34.16,34.21,639914.0,30.0407,30.0407,29.7791,29.8227,639914.0
2020-03-24 10:25:00,34.21,34.33,33.95,34.17,550154.0,29.8227,29.9273,29.5961,29.7878,550154.0
2020-03-24 10:30:00,34.16,34.29,33.95,34.11,504012.0,29.7791,29.8925,29.5961,29.7355,504012.0
2020-03-24 10:35:00,34.12,34.13,33.97,34.03,466368.0,29.7443,29.753,29.6135,29.6658,466368.0
2020-03-24 10:40:00,34.02,34.21,33.9,33.91,402661.0,29.6571,29.8227,29.5525,29.5612,402661.0
2020-03-24 10:45:00,33.91,33.92,33.52,33.61,352560.0,29.5612,29.5699,29.2212,29.2997,352560.0
2020-03-24 10:50:00,33.61,33.94,33.55,33.81,434886.0,29.2997,29.5873,29.2474,29.474,434886.0
2020-03-24 10:55:00,33.8,33.94,33.71,33.89,240465.0,29.4653,29.5873,29.3868,29.5438,240465.0
2020-03-24 11:00:00,33.89,33.92,33.83,33.9,221492.0,29.5438,29.5699,29.4914,29.5525,221492.0
2020-03-24 11:05:00,33.9,33.95,33.77,33.86,228849.0,29.5525,29.5961,29.4391,29.5176,228849.0
2020-03-24 11:10:00,33.86,34.05,33.83,34.0,329845.0,29.5176,29.6832,29.4914,29.6396,329845.0
2020-03-24 11:15:00,33.99,33.99,33.84,33.92,330773.0,29.6309,29.6309,29.5002,29.5699,330773.0
2020-03-24 11:20:00,33.92,34.03,33.87,34.0,406526.0,29.5699,29.6658,29.5263,29.6396,406526.0
2020-03-24 11:25:00,33.99,34.17,33.98,34.1,389456.0,29.6309,29.7878,29.6222,29.7268,389456.0
2020-03-24 11:30:00,34.1,34.13,34.0,34.05,363126.0,29.7268,29.753,29.6396,29.6832,363126.0
2020-03-24 11:35:00,34.05,34.3,34.05,34.3,421523.0,29.6832,29.9012,29.6832,29.9012,421523.0
2020-03-24 11:40:00,34.31,34.44,34.22,34.32,544152.0,29.9099,30.0232,29.8314,29.9186,544152.0
2020-03-24 11:45:00,34.32,34.35,34.03,34.07,223733.0,29.9186,29.9448,29.6658,29.7007,223733.0
2020-03-24 11:50:00,34.07,34.1,33.95,34.0,417871.0,29.7007,29.7268,29.5961,29.6396,417871.0
2020-03-24 11:55:00,34.0,34.13,33.96,34.09,416276.0,29.6396,29.753,29.6048,29.7181,416276.0
2020-03-24 12:00:00,34.09,34.36,34.07,34.23,395430.0,29.7181,29.9535,29.7007,29.8401,395430.0
2020-03-24 12:05:00,34.24,34.27,33.8,33.86,262958.0,29.8489,29.875,29.4653,29.5176,262958.0
2020-03-24 12:10:00,33.85,34.1,33.8,34.0,366524.0,29.5089,29.7268,29.4653,29.6396,366524.0
2020-03-24 12:15:00,34.01,34.17,33.99,34.12,258208.0,29.6484,29.7878,29.6309,29.7443,258208.0
2020-03-24 12:20:00,34.11,34.37,34.05,34.34,415657.0,29.7355,29.9622,29.6832,29.936,415657.0
2020-03-24 12:25:00,34.34,34.73,34.33,34.72,388748.0,29.936,30.276,29.9273,30.2673,388748.0
2020-03-24 12:30:00,34.73,34.82,34.62,34.69,275526.0,30.276,30.3545,30.1801,30.2412,275526.0
2020-03-24 12:35:00,34.7,34.82,34.57,34.75,224438.0,30.2499,30.3545,30.1365,30.2935,224438.0
2020-03-24 12:40:00,34.74,34.93,34.69,34.89,289018.0,30.2847,30.4504,30.2412,30.4155,289018.0
2020-03-24 12:45:00,34.9,34.95,34.8,34.86,526483.0,30.4242,30.4678,30.337,30.3894,526483.0
2020-03-24 12:50:00,34.85,34.9,34.68,34.85,254724.0,30.3806,30.4242,30.2324,30.3806,254724.0
2020-03-24 12:55:00,34.86,34.94,34.79,34.81,440856.0,30.3894,30.4591,30.3283,30.3458,440856.0
2020-03-24 13:00:00,34.82,34.92,34.79,34.85,671787.0,30.3545,30.4417,30.3283,30.3806,671787.0
2020-03-24 13:05:00,34.85,34.89,34.54,34.61,307859.0,30.3806,30.4155,30.1104,30.1714,307859.0
2020-03-24 13:10:00,34.6,34.8,34.58,34.73,208408.0,30.1627,30.337,30.1453,30.276,208408.0
2020-03-24 13:15:00,34.71,34.74,34.52,34.53,192916.0,30.2586,30.2847,30.093,30.1017,192916.0
2020-03-24 13:20:00,34.54,34.57,34.34,34.46,173724.0,30.1104,30.1365,29.936,30.0407,173724.0
2020-03-24 13:25:00,34.46,34.6,34.39,34.5,181956.0,30.0407,30.1627,29.9796,30.0755,181956.0
2020-03-24 13:30:00,34.5,34.57,34.48,34.51,225938.0,30.0755,30.1365,30.0581,30.0842,225938.0
2020-03-24 13:35:00,34.51,34.57,34.48,34.53,273829.0,30.0842,30.1365,30.0581,30.1017,273829.0
2020-03-24 13:40:00,34.53,34.54,34.33,34.41,246463.0,30.1017,30.1104,29.9273,29.9971,246463.0
2020-03-24 13:45:00,34.41,34.52,34.38,34.41,290381.0,29.9971,30.093,29.9709,29.9971,290381.0
2020-03-24 13:50:00,34.4,34.56,34.28,34.52,587517.0,29.9883,30.1278,29.8837,30.093,587517.0
2020-03-24 13:55:00,34.52,34.56,34.44,34.45,242844.0,30.093,30.1278,30.0232,30.0319,242844.0
2020-03-24 14:00:00,34.46,34.54,34.43,34.44,294499.0,30.0407,30.1104,30.0145,30.0232,294499.0
2020-03-24 14:05:00,34.44,34.53,34.41,34.51,268759.0,30.0232,30.1017,29.9971,30.0842,268759.0
2020-03-24 14:10:00,34.5,34.53,34.43,34.46,351590.0,30.0755,30.1017,30.0145,30.0407,351590.0
2020-03-24 14:15:00,34.45,34.59,34.36,34.41,369709.0,30.0319,30.154,29.9535,29.9971,369709.0
2020-03-24 14:20:00,34.41,34.56,34.4,34.52,396384.0,29.9971,30.1278,29.9883,30.093,396384.0
2020-03-24 14:25:00,34.52,34.53,34.39,34.41,411817.0,30.093,30.1017,29.9796,29.9971,411817.0
2020-03-24 14:30:00,34.4,34.51,34.27,34.49,297127.0,29.9883,30.0842,29.875,30.0668,297127.0
2020-03-24 14:35:00,34.5,34.59,34.47,34.56,590829.0,30.0755,30.154,30.0494,30.1278,590829.0
2020-03-24 14:40:00,34.55,34.69,34.53,34.59,448643.0,30.1191,30.2412,30.1017,30.154,448643.0
2020-03-24 14:45:00,34.59,34.65,34.26,34.29,332307.0,30.154,30.2063,29.8663,29.8925,332307.0
2020-03-24 14:50:00,34.28,34.53,34.23,34.48,287255.0,29.8837,30.1017,29.8401,30.0581,287255.0
2020-03-24 14:55:00,34.48,34.66,34.42,34.66,318127.0,30.0581,30.215,30.0058,30.215,318127.0
2020-03-24 15:00:00,34.66,34.85,34.62,34.76,600940.0,30.215,30.3806,30.1801,30.3022,600940.0
2020-03-24 15:05:00,34.75,34.86,34.73,34.84,349763.0,30.2935,30.3894,30.276,30.3719,349763.0
2020-03-24 15:10:00,34.83,34.87,34.71,34.86,596965.0,30.3632,30.3981,30.2586,30.3894,596965.0
2020-03-24 15:15:00,34.86,35.04,34.81,34.98,388967.0,30.3894,30.5463,30.3458,30.494,388967.0
2020-03-24 15:20:00,34.98,35.08,34.9,34.92,402887.0,30.494,30.5811,30.4242,30.4417,402887.0
2020-03-24 15:25:00,34.92,35.04,34.83,34.98,435195.0,30.4417,30.5463,30.3632,30.494,435195.0
2020-03-24 15:30:00,34.97,35.02,34.8,34.86,773309.0,30.4852,30.5288,30.337,30.3894,773309.0
2020-03-24 15:35:00,34.86,34.88,34.68,34.83,522871.0,30.3894,30.4068,30.2324,30.3632,522871.0
2020-03-24 15:40:00,34.84,34.91,34.83,34.88,689383.0,30.3719,30.4329,30.3632,30.4068,689383.0
2020-03-24 15:45:00,34.87,34.89,34.48,34.64,917773.0,30.3981,30.4155,30.0581,30.1976,917773.0
2020-03-24 15:50:00,34.64,34.72,34.35,34.6,1904123.0,30.1976,30.2673,29.9448,30.1627,1904123.0
2020-03-24 15:55:00,34.6,34.71,34.4,34.63,2524846.0,30.1627,30.2586,29.9883,30.1889,2524846.0
2020-03-25 09:30:00,33.81,34.56,31.78,33.95,1462149.0,29.474,30.1278,27.7044,29.5961,1462149.0
2020-03-25 09:35:00,33.95,34.4,33.76,34.23,840037.0,29.5961,29.9883,29.4304,29.8401,840037.0
2020-03-25 09:40:00,34.23,34.32,33.35,33.51,835014.0,29.8401,29.9186,29.073,29.2125,835014.0
2020-03-25 09:45:00,33.5,33.53,33.15,33.17,562049.0,29.2038,29.2299,28.8987,28.9161,562049.0
2020-03-25 09:50:00,33.17,33.35,33.1,33.26,331758.0,28.9161,29.073,28.8551,28.9945,331758.0
2020-03-25 09:55:00,33.27,33.4,33.07,33.39,363387.0,29.0033,29.1166,28.8289,29.1079,363387.0
2020-03-25 10:00:00,33.39,33.82,33.39,33.63,387399.0,29.1079,29.4827,29.1079,29.3171,387399.0
2020-03-25 10:05:00,33.66,33.79,33.45,33.69,692273.0,29.3432,29.4566,29.1602,29.3694,692273.0
2020-03-25 10:10:00,33.68,33.71,32.85,32.98,451544.0,29.3607,29.3868,28.6371,28.7505,451544.0
2020-03-25 10:15:00,32.99,33.12,32.76,32.97,362453.0,28.7592,28.8725,28.5587,28.7417,362453.0
2020-03-25 10:20:00,32.98,33.0,32.8,32.84,513100.0,28.7505,28.7679,28.5935,28.6284,513100.0
2020-03-25 10:25:00,32.86,33.01,32.77,33.0,394114.0,28.6458,28.7766,28.5674,28.7679,394114.0
2020-03-25 10:30:00,33.0,33.11,32.83,33.11,365013.0,28.7679,28.8638,28.6197,28.8638,365013.0
2020-03-25 10:35:00,33.12,33.27,33.06,33.21,297111.0,28.8725,29.0033,28.8202,28.951,297111.0
2020-03-25 10:40:00,33.2,33.27,32.97,33.18,335080.0,28.9422,29.0033,28.7417,28.9248,335080.0
2020-03-25 10:45:00,33.19,33.27,32.7,32.7,475256.0,28.9335,29.0033,28.5064,28.5064,475256.0
2020-03-25 10:50:00,32.71,32.77,32.59,32.65,641056.0,28.5151,28.5674,28.4105,28.4628,641056.0
2020-03-25 10:55:00,32.66,32.96,32.58,32.87,241307.0,28.4715,28.733,28.4018,28.6546,241307.0
2020-03-25 11:00:00,32.88,33.1,32.85,33.0,337183.0,28.6633,28.8551,28.6371,28.7679,337183.0
2020-03-25 11:05:00,33.0,33.22,32.96,33.14,298533.0,28.7679,28.9597,28.733,28.8899,298533.0
2020-03-25 11:10:00,33.13,33.27,33.08,33.24,781290.0,28.8812,29.0033,28.8376,28.9771,781290.0
2020-03-25 11:15:00,33.24,33.29,33.09,33.21,597402.0,28.9771,29.0207,28.8463,28.951,597402.0
2020-03-25 11:20:00,33.22,33.26,33.1,33.23,530184.0,28.9597,28.9945,28.8551,28.9684,530184.0
2020-03-25 11:25:00,33.23,33.35,33.08,33.09,537832.0,28.9684,29.073,28.8376,28.8463,537832.0
2020-03-25 11:30:00,33.09,33.17,32.98,33.11,351124.0,28.8463,28.9161,28.7505,28.8638,351124.0
2020-03-25 11:35:00,33.11,33.2,33.01,33.05,469667.0,28.8638,28.9422,28.7766,28.8115,469667.0
2020-03-25 11:40:00,33.05,33.09,32.85,32.92,539666.0,28.8115,28.8463,28.6371,28.6982,539666.0
2020-03-25 11:45:00,32.92,32.99,32.79,32.8,299762.0,28.6982,28.7592,28.5848,28.5935,299762.0
2020-03-25 11:50:00,32.8,32.89,32.55,32.56,510356.0,28.5935,28.672,28.3756,28.3843,510356.0
2020-03-25 11:55:00,32.56,32.61,32.38,32.4,554139.0,28.3843,28.4279,28.2274,28.2448,554139.0
2020-03-25 12:00:00,32.4,32.85,32.37,32.84,364257.0,28.2448,28.6371,28.2187,28.6284,364257.0
2020-03-25 12:05:00,32.83,32.96,32.76,32.91,551410.0,28.6197,28.733,28.5587,28.6894,551410.0
2020-03-25 12:10:00,32.9,33.26,32.89,33.26,483030.0,28.6807,28.9945,28.672,28.9945,483030.0
2020-03-25 12:15:00,33.26,33.32,33.15,33.24,471914.0,28.9945,29.0469,28.8987,28.9771,471914.0
2020-03-25 12:20:00,33.25,33.26,33.11,33.22,460983.0,28.9858,28.9945,28.8638,28.9597,460983.0
2020-03-25 12:25:00,33.22,33.26,33.13,33.13,487488.0,28.9597,28.9945,28.8812,28.8812,487488.0
2020-03-25 12:30:00,33.13,33.41,33.08,33.41,369509.0,28.8812,29.1253,28.8376,29.1253,369509.0
2020-03-25 12:35:00,33.41,33.59,33.27,33.49,514349.0,29.1253,29.2822,29.0033,29.1951,514349.0
2020-03-25 12:40:00,33.49,34.01,33.46,34.0,615666.0,29.1951,29.6484,29.1689,29.6396,615666.0
2020-03-25 12:45:00,34.0,34.28,33.91,34.06,1311258.0,29.6396,29.8837,29.5612,29.692,1311258.0
2020-03-25 12:50:00,34.06,34.17,33.63,33.68,627960.0,29.692,29.7878,29.3171,29.3607,627960.0
2020-03-25 12:55:00,33.68,33.7,33.36,33.5,516239.0,29.3607,29.3781,29.0817,29.2038,516239.0
2020-03-25 13:00:00,33.5,33.65,33.44,33.58,500931.0,29.2038,29.3345,29.1515,29.2735,500931.0
2020-03-25 13:05:00,33.58,33.91,33.57,33.88,411376.0,29.2735,29.5612,29.2648,29.535,411376.0
2020-03-25 13:10:00,33.88,33.88,33.71,33.75,459997.0,29.535,29.535,29.3868,29.4217,459997.0
2020-03-25 13:15:00,33.75,33.87,33.7,33.86,291776.0,29.4217,29.5263,29.3781,29.5176,291776.0
2020-03-25 13:20:00,33.86,33.99,33.73,33.98,773174.0,29.5176,29.6309,29.4043,29.6222,773174.0
2020-03-25 13:25:00,33.98,34.1,33.94,34.08,349031.0,29.6222,29.7268,29.5873,29.7094,349031.0
2020-03-25 13:30:00,34.07,34.26,33.98,34.24,305699.0,29.7007,29.8663,29.6222,29.8489,305699.0
2020-03-25 13:35:00,34.25,34.5,34.2,34.45,235575.0,29.8576,30.0755,29.814,30.0319,235575.0
2020-03-25 13:40:00,34.46,34.51,34.4,34.45,464026.0,30.0407,30.0842,29.9883,30.0319,464026.0
2020-03-25 13:45:00,34.45,34.51,34.26,34.33,429724.0,30.0319,30.0842,29.8663,29.9273,429724.0
2020-03-25 13:50:00,34.34,34.4,34.23,34.27,389223.0,29.936,29.9883,29.8401,29.875,389223.0
2020-03-25 13:55:00,34.27,34.4,34.14,34.18,574627.0,29.875,29.9883,29.7617,29.7966,574627.0
2020-03-25 14:00:00,34.18,34.19,33.91,33.92,536022.0,29.7966,29.8053,29.5612,29.5699,536022.0
2020-03-25 14:05:00,33.92,33.93,33.69,33.84,356158.0,29.5699,29.5786,29.3694,29.5002,356158.0
2020-03-25 14:10:00,33.84,33.94,33.56,33.58,708172.0,29.5002,29.5873,29.2561,29.2735,708172.0
2020-03-25 14:15:00,33.57,33.75,33.53,33.72,667976.0,29.2648,29.4217,29.2299,29.3956,667976.0
2020-03-25 14:20:00,33.72,33.76,33.65,33.76,576147.0,29.3956,29.4304,29.3345,29.4304,576147.0
2020-03-25 14:25:00,33.76,33.82,33.72,33.75,632012.0,29.4304,29.4827,29.3956,29.4217,632012.0
2020-03-25 14:30:00,33.75,33.81,33.71,33.8,788273.0,29.4217,29.474,29.3868,29.4653,788273.0
2020-03-25 14:35:00,33.8,33.91,33.73,33.88,606299.0,29.4653,29.5612,29.4043,29.535,606299.0
2020-03-25 14:40:00,33.87,33.97,33.77,33.95,502256.0,29.5263,29.6135,29.4391,29.5961,502256.0
2020-03-25 14:45:00,33.95,34.04,33.9,34.01,728620.0,29.5961,29.6745,29.5525,29.6484,728620.0
2020-03-25 14:50:00,34.0,34.05,33.87,34.01,427592.0,29.6396,29.6832,29.5263,29.6484,427592.0
2020-03-25 14:55:00,34.01,34.29,33.96,34.16,430551.0,29.6484,29.8925,29.6048,29.7791,430551.0
2020-03-25 15:00:00,34.16,34.22,34.06,34.21,626398.0,29.7791,29.8314,29.692,29.8227,626398.0
2020-03-25 15:05:00,34.2,34.3,34.1,34.27,405431.0,29.814,29.9012,29.7268,29.875,405431.0
2020-03-25 15:10:00,34.27,34.32,34.07,34.15,635832.0,29.875,29.9186,29.7007,29.7704,635832.0
2020-03-25 15:15:00,34.15,34.29,34.1,34.27,478334.0,29.7704,29.8925,29.7268,29.875,478334.0
2020-03-25 15:20:00,34.26,34.36,34.09,34.35,532352.0,29.8663,29.9535,29.7181,29.9448,532352.0
2020-03-25 15:25:00,34.35,34.42,34.17,34.24,698318.0,29.9448,30.0058,29.7878,29.8489,698318.0
2020-03-25 15:30:00,34.23,34.34,34.1,34.18,637104.0,29.8401,29.936,29.7268,29.7966,637104.0
2020-03-25 15:35:00,34.17,34.24,33.93,34.02,1043058.0,29.7878,29.8489,29.5786,29.6571,1043058.0
2020-03-25 15:40:00,34.02,34.15,33.85,33.93,927197.0,29.6571,29.7704,29.5089,29.5786,927197.0
2020-03-25 15:45:00,33.92,34.02,33.8,33.97,1428897.0,29.5699,29.6571,29.4653,29.6135,1428897.0
2020-03-25 15:50:00,33.97,33.97,33.31,33.81,2556415.0,29.6135,29.6135,29.0381,29.474,2556415.0
2020-03-25 15:55:00,33.82,34.01,33.34,33.57,2515440.0,29.4827,29.6484,29.0643,29.2648,2515440.0
2020-03-26 09:30:00,33.14,34.27,33.06,33.87,623680.0,28.8899,29.875,28.8202,29.5263,623680.0
2020-03-26 09:35:00,33.89,34.17,33.68,33.73,570615.0,29.5438,29.7878,29.3607,29.4043,570615.0
2020-03-26 09:40:00,33.75,33.99,33.54,33.66,453469.0,29.4217,29.6309,29.2386,29.3432,453469.0
2020-03-26 09:45:00,33.66,33.75,33.3,33.56,283630.0,29.3432,29.4217,29.0294,29.2561,283630.0
2020-03-26 09:50:00,33.57,34.07,33.5,34.03,174073.0,29.2648,29.7007,29.2038,29.6658,174073.0
2020-03-26 09:55:00,34.03,34.24,33.95,34.15,335656.0,29.6658,29.8489,29.5961,29.7704,335656.0
2020-03-26 10:00:00,34.15,34.37,34.04,34.29,359540.0,29.7704,29.9622,29.6745,29.8925,359540.0
2020-03-26 10:05:00,34.3,34.61,34.3,34.61,288159.0,29.9012,30.1714,29.9012,30.1714,288159.0
2020-03-26 10:10:00,34.6,34.9,34.54,34.66,357518.0,30.1627,30.4242,30.1104,30.215,357518.0
2020-03-26 10:15:00,34.64,35.38,34.63,35.26,468541.0,30.1976,30.8427,30.1889,30.7381,468541.0
2020-03-26 10:20:00,35.28,35.49,35.06,35.16,854134.0,30.7555,30.9386,30.5637,30.6509,854134.0
2020-03-26 10:25:00,35.16,35.2,34.97,34.98,422891.0,30.6509,30.6858,30.4852,30.494,422891.0
2020-03-26 10:30:00,34.98,35.17,34.96,35.0,428337.0,30.494,30.6596,30.4765,30.5114,428337.0
2020-03-26 10:35:00,34.99,35.05,34.79,34.84,536877.0,30.5027,30.555,30.3283,30.3719,536877.0
2020-03-26 10:40:00,34.84,34.95,34.71,34.74,487776.0,30.3719,30.4678,30.2586,30.2847,487776.0
2020-03-26 10:45:00,34.75,34.79,34.32,34.44,485522.0,30.2935,30.3283,29.9186,30.0232,485522.0
2020-03-26 10:50:00,34.44,34.55,34.3,34.43,413419.0,30.0232,30.1191,29.9012,30.0145,413419.0
2020-03-26 10:55:00,34.42,34.66,34.37,34.48,252780.0,30.0058,30.215,29.9622,30.0581,252780.0
2020-03-26 11:00:00,34.49,34.57,34.28,34.49,277313.0,30.0668,30.1365,29.8837,30.0668,277313.0
2020-03-26 11:05:00,34.49,34.56,34.28,34.34,265998.0,30.0668,30.1278,29.8837,29.936,265998.0
2020-03-26 11:10:00,34.33,34.45,34.24,34.27,390434.0,29.9273,30.0319,29.8489,29.875,390434.0
2020-03-26 11:15:00,34.28,34.64,34.24,34.61,385984.0,29.8837,30.1976,29.8489,30.1714,385984.0
2020-03-26 11:20:00,34.61,34.74,34.49,34.68,176411.0,30.1714,30.2847,30.0668,30.2324,176411.0
2020-03-26 11:25:00,34.67,34.84,34.66,34.79,180059.0,30.2237,30.3719,30.215,30.3283,180059.0
2020-03-26 11:30:00,34.78,34.96,34.7,34.87,236194.0,30.3196,30.4765,30.2499,30.3981,236194.0
2020-03-26 11:35:00,34.87,35.02,34.75,34.95,280740.0,30.3981,30.5288,30.2935,30.4678,280740.0
2020-03-26 11:40:00,34.96,35.03,34.95,35.0,439416.0,30.4765,30.5376,30.4678,30.5114,439416.0
2020-03-26 11:45:00,35.0,35.01,34.86,35.0,257851.0,30.5114,30.5201,30.3894,30.5114,257851.0
2020-03-26 11:50:00,35.0,35.01,34.94,35.01,475064.0,30.5114,30.5201,30.4591,30.5201,475064.0
2020-03-26 11:55:00,35.0,35.24,34.88,35.22,321336.0,30.5114,30.7206,30.4068,30.7032,321336.0
2020-03-26 12:00:00,35.22,35.36,35.22,35.36,184117.0,30.7032,30.8252,30.7032,30.8252,184117.0
2020-03-26 12:05:00,35.36,35.37,35.07,35.18,252954.0,30.8252,30.8339,30.5724,30.6683,252954.0
2020-03-26 12:10:00,35.17,35.29,35.1,35.15,225309.0,30.6596,30.7642,30.5986,30.6422,225309.0
2020-03-26 12:15:00,35.16,35.19,35.02,35.03,249430.0,30.6509,30.677,30.5288,30.5376,249430.0
2020-03-26 12:20:00,35.03,35.16,34.96,35.09,253851.0,30.5376,30.6509,30.4765,30.5899,253851.0
2020-03-26 12:25:00,35.09,35.28,34.99,35.24,435167.0,30.5899,30.7555,30.5027,30.7206,435167.0
2020-03-26 12:30:00,35.25,35.31,35.2,35.23,197163.0,30.7293,30.7816,30.6858,30.7119,197163.0
2020-03-26 12:35:00,35.23,35.3,35.03,35.14,204524.0,30.7119,30.7729,30.5376,30.6334,204524.0
2020-03-26 12:40:00,35.15,35.19,35.0,35.17,182226.0,30.6422,30.677,30.5114,30.6596,182226.0
2020-03-26 12:45:00,35.17,35.19,35.07,35.09,193378.0,30.6596,30.677,30.5724,30.5899,193378.0
2020-03-26 12:50:00,35.09,35.25,35.08,35.15,172843.0,30.5899,30.7293,30.5811,30.6422,172843.0
2020-03-26 12:55:00,35.15,35.24,35.08,35.21,124851.0,30.6422,30.7206,30.5811,30.6945,124851.0
2020-03-26 13:00:00,35.22,35.26,35.17,35.23,185864.0,30.7032,30.7381,30.6596,30.7119,185864.0
2020-03-26 13:05:00,35.23,35.35,35.17,35.24,350315.0,30.7119,30.8165,30.6596,30.7206,350315.0
2020-03-26 13:10:00,35.23,35.35,35.21,35.24,284567.0,30.7119,30.8165,30.6945,30.7206,284567.0
2020-03-26 13:15:00,35.25,35.33,35.13,35.14,406296.0,30.7293,30.7991,30.6247,30.6334,406296.0
2020-03-26 13:20:00,35.14,35.15,34.91,35.02,177280.0,30.6334,30.6422,30.4329,30.5288,177280.0
2020-03-26 13:25:00,35.01,35.07,34.96,35.01,169648.0,30.5201,30.5724,30.4765,30.5201,169648.0
2020-03-26 13:30:00,35.0,35.04,34.88,34.94,298454.0,30.5114,30.5463,30.4068,30.4591,298454.0
2020-03-26 13:35:00,34.94,35.0,34.9,35.0,157727.0,30.4591,30.5114,30.4242,30.5114,157727.0
2020-03-26 13:40:00,35.0,35.21,34.96,35.2,239328.0,30.5114,30.6945,30.4765,30.6858,239328.0
2020-03-26 13:45:00,35.2,35.32,35.11,35.3,157415.0,30.6858,30.7904,30.6073,30.7729,157415.0
2020-03-26 13:50:00,35.31,35.34,35.18,35.23,299987.0,30.7816,30.8078,30.6683,30.7119,299987.0
2020-03-26 13:55:00,35.22,35.33,35.18,35.3,210310.0,30.7032,30.7991,30.6683,30.7729,210310.0
2020-03-26 14:00:00,35.3,35.59,35.29,35.55,210353.0,30.7729,31.0257,30.7642,30.9909,210353.0
2020-03-26 14:05:00,35.55,35.55,35.36,35.45,206949.0,30.9909,30.9909,30.8252,30.9037,206949.0
2020-03-26 14:10:00,35.44,35.67,35.43,35.51,308118.0,30.895,31.0955,30.8863,30.956,308118.0
2020-03-26 14:15:00,35.51,35.6,35.45,35.48,169811.0,30.956,31.0345,30.9037,30.9298,169811.0
2020-03-26 14:20:00,35.47,35.61,35.35,35.47,152328.0,30.9211,31.0432,30.8165,30.9211,152328.0
2020-03-26 14:25:00,35.46,35.6,35.42,35.51,146743.0,30.9124,31.0345,30.8775,30.956,146743.0
2020-03-26 14:30:00,35.53,35.78,35.51,35.7,193838.0,30.9734,31.1914,30.956,31.1216,193838.0
2020-03-26 14:35:00,35.69,35.75,35.6,35.7,185456.0,31.1129,31.1652,31.0345,31.1216,185456.0
2020-03-26 14:40:00,35.7,35.75,35.59,35.59,147534.0,31.1216,31.1652,31.0257,31.0257,147534.0
2020-03-26 14:45:00,35.59,35.76,35.59,35.64,181426.0,31.0257,31.1739,31.0257,31.0693,181426.0
2020-03-26 14:50:00,35.65,35.8,35.63,35.71,136016.0,31.078,31.2088,31.0606,31.1303,136016.0
2020-03-26 14:55:00,35.7,35.8,35.61,35.78,156006.0,31.1216,31.2088,31.0432,31.1914,156006.0
2020-03-26 15:00:00,35.78,35.9,35.74,35.9,195606.0,31.1914,31.296,31.1565,31.296,195606.0
2020-03-26 15:05:00,35.9,36.06,35.85,35.95,344617.0,31.296,31.4355,31.2524,31.3396,344617.0
2020-03-26 15:10:00,35.95,36.03,35.85,35.94,290872.0,31.3396,31.4093,31.2524,31.3308,290872.0
2020-03-26 15:15:00,35.94,36.12,35.83,36.11,408385.0,31.3308,31.4878,31.235,31.479,408385.0
2020-03-26 15:20:00,36.11,36.19,36.02,36.05,280317.0,31.479,31.5488,31.4006,31.4267,280317.0
2020-03-26 15:25:00,36.04,36.13,35.98,36.04,373046.0,31.418,31.4965,31.3657,31.418,373046.0
2020-03-26 15:30:00,36.04,36.33,36.0,36.3,292996.0,31.418,31.6708,31.3832,31.6447,292996.0
2020-03-26 15:35:00,36.31,36.36,36.0,36.12,632877.0,31.6534,31.697,31.3832,31.4878,632877.0
2020-03-26 15:40:00,36.13,36.3,36.12,36.23,462529.0,31.4965,31.6447,31.4878,31.5837,462529.0
2020-03-26 15:45:00,36.23,36.24,35.91,35.99,691008.0,31.5837,31.5924,31.3047,31.3744,691008.0
2020-03-26 15:50:00,35.98,37.31,35.91,37.16,2125102.0,31.3657,32.5252,31.3047,32.3944,2125102.0
2020-03-26 15:55:00,37.17,37.28,36.64,36.78,2993285.0,32.4031,32.499,31.9411,32.0631,2993285.0
2020-03-27 09:30:00,35.35,35.73,35.19,35.29,706290.0,30.8165,31.1478,30.677,30.7642,706290.0
2020-03-27 09:35:00,35.27,35.59,35.11,35.13,463966.0,30.7468,31.0257,30.6073,30.6247,463966.0
2020-03-27 09:40:00,35.13,35.26,35.02,35.21,357575.0,30.6247,30.7381,30.5288,30.6945,357575.0
2020-03-27 09:45:00,35.22,35.3,34.97,35.15,275825.0,30.7032,30.7729,30.4852,30.6422,275825.0
2020-03-27 09:50:00,35.16,35.45,35.11,35.25,225068.0,30.6509,30.9037,30.6073,30.7293,225068.0
2020-03-27 09:55:00,35.27,35.47,35.19,35.27,215526.0,30.7468,30.9211,30.677,30.7468,215526.0
2020-03-27 10:00:00,35.26,35.4,35.16,35.21,205692.0,30.7381,30.8601,30.6509,30.6945,205692.0
2020-03-27 10:05:00,35.2,35.26,35.13,35.17,237531.0,30.6858,30.7381,30.6247,30.6596,237531.0
2020-03-27 10:10:00,35.19,35.23,35.07,35.18,266091.0,30.677,30.7119,30.5724,30.6683,266091.0
2020-03-27 10:15:00,35.18,35.23,34.98,35.12,243496.0,30.6683,30.7119,30.494,30.616,243496.0
2020-03-27 10:20:00,35.11,35.23,35.03,35.11,208201.0,30.6073,30.7119,30.5376,30.6073,208201.0
2020-03-27 10:25:00,35.13,35.26,35.02,35.1,148431.0,30.6247,30.7381,30.5288,30.5986,148431.0
2020-03-27 10:30:00,35.11,35.14,34.88,34.94,293313.0,30.6073,30.6334,30.4068,30.4591,293313.0
2020-03-27 10:35:00,34.93,35.06,34.89,34.99,115410.0,30.4504,30.5637,30.4155,30.5027,115410.0
2020-03-27 10:40:00,34.99,35.11,34.97,35.01,171037.0,30.5027,30.6073,30.4852,30.5201,171037.0
2020-03-27 10:45:00,35.01,35.14,34.99,35.06,570027.0,30.5201,30.6334,30.5027,30.5637,570027.0
2020-03-27 10:50:00,35.06,35.31,34.95,35.27,202980.0,30.5637,30.7816,30.4678,30.7468,202980.0
2020-03-27 10:55:00,35.28,35.31,35.07,35.07,429988.0,30.7555,30.7816,30.5724,30.5724,429988.0
2020-03-27 11:00:00,35.08,35.21,35.08,35.19,120987.0,30.5811,30.6945,30.5811,30.677,120987.0
2020-03-27 11:05:00,35.2,35.53,35.16,35.52,142817.0,30.6858,30.9734,30.6509,30.9647,142817.0
2020-03-27 11:10:00,35.51,35.57,35.39,35.47,180467.0,30.956,31.0083,30.8514,30.9211,180467.0
2020-03-27 11:15:00,35.47,35.79,35.46,35.62,228029.0,30.9211,31.2001,30.9124,31.0519,228029.0
2020-03-27 11:20:00,35.63,35.7,35.53,35.67,144541.0,31.0606,31.1216,30.9734,31.0955,144541.0
2020-03-27 11:25:00,35.67,35.73,35.36,35.47,200780.0,31.0955,31.1478,30.8252,30.9211,200780.0
2020-03-27 11:30:00,35.47,35.48,35.23,35.3,181231.0,30.9211,30.9298,30.7119,30.7729,181231.0
2020-03-27 11:35:00,35.3,35.37,35.25,35.28,200984.0,30.7729,30.8339,30.7293,30.7555,200984.0
2020-03-27 11:40:00,35.27,35.31,35.06,35.1,182149.0,30.7468,30.7816,30.5637,30.5986,182149.0
2020-03-27 11:45:00,35.11,35.19,35.02,35.16,171125.0,30.6073,30.677,30.5288,30.6509,171125.0
2020-03-27 11:50:00,35.16,35.36,35.16,35.36,185597.0,30.6509,30.8252,30.6509,30.8252,185597.0
2020-03-27 11:55:00,35.36,35.41,35.19,35.23,188786.0,30.8252,30.8688,30.677,30.7119,188786.0
2020-03-27 12:00:00,35.22,35.27,35.13,35.26,286498.0,30.7032,30.7468,30.6247,30.7381,286498.0
2020-03-27 12:05:00,35.27,35.37,35.15,35.26,217187.0,30.7468,30.8339,30.6422,30.7381,217187.0
2020-03-27 12:10:00,35.27,35.34,35.14,35.2,222129.0,30.7468,30.8078,30.6334,30.6858,222129.0
2020-03-27 12:15:00,35.2,35.31,35.14,35.29,190658.0,30.6858,30.7816,30.6334,30.7642,190658.0
2020-03-27 12:20:00,35.28,35.29,35.14,35.18,172110.0,30.7555,30.7642,30.6334,30.6683,172110.0
2020-03-27 12:25:00,35.17,35.3,35.16,35.16,151168.0,30.6596,30.7729,30.6509,30.6509,151168.0
2020-03-27 12:30:00,35.16,35.29,35.14,35.24,146814.0,30.6509,30.7642,30.6334,30.7206,146814.0
2020-03-27 12:35:00,35.25,35.34,35.22,35.27,141178.0,30.7293,30.8078,30.7032,30.7468,141178.0
2020-03-27 12:40:00,35.27,35.37,35.24,35.33,104179.0,30.7468,30.8339,30.7206,30.7991,104179.0
2020-03-27 12:45:00,35.34,35.46,35.27,35.32,173686.0,30.8078,30.9124,30.7468,30.7904,173686.0
2020-03-27 12:50:00,35.32,35.48,35.28,35.41,237054.0,30.7904,30.9298,30.7555,30.8688,237054.0
2020-03-27 12:55:00,35.41,35.45,35.33,35.44,196054.0,30.8688,30.9037,30.7991,30.895,196054.0
2020-03-27 13:00:00,35.44,35.49,35.39,35.41,107809.0,30.895,30.9386,30.8514,30.8688,107809.0
2020-03-27 13:05:00,35.42,35.43,35.18,35.18,187965.0,30.8775,30.8863,30.6683,30.6683,187965.0
2020-03-27 13:10:00,35.18,35.25,35.15,35.18,174932.0,30.6683,30.7293,30.6422,30.6683,174932.0
2020-03-27 13:15:00,35.18,35.29,35.15,35.22,223636.0,30.6683,30.7642,30.6422,30.7032,223636.0
2020-03-27 13:20:00,35.22,35.3,35.2,35.29,113237.0,30.7032,30.7729,30.6858,30.7642,113237.0
2020-03-27 13:25:00,35.29,35.44,35.17,35.21,213344.0,30.7642,30.895,30.6596,30.6945,213344.0
2020-03-27 13:30:00,35.21,35.37,35.17,35.34,161920.0,30.6945,30.8339,30.6596,30.8078,161920.0
2020-03-27 13:35:00,35.34,35.44,35.17,35.41,217424.0,30.8078,30.895,30.6596,30.8688,217424.0
2020-03-27 13:40:00,35.41,35.47,35.3,35.37,280823.0,30.8688,30.9211,30.7729,30.8339,280823.0
2020-03-27 13:45:00,35.38,35.41,35.19,35.33,169920.0,30.8427,30.8688,30.677,30.7991,169920.0
2020-03-27 13:50:00,35.33,35.37,35.26,35.29,152124.0,30.7991,30.8339,30.7381,30.7642,152124.0
2020-03-27 13:55:00,35.28,35.4,35.27,35.3,214964.0,30.7555,30.8601,30.7468,30.7729,214964.0
2020-03-27 14:00:00,35.31,35.32,35.06,35.07,192904.0,30.7816,30.7904,30.5637,30.5724,192904.0
2020-03-27 14:05:00,35.07,35.15,35.04,35.08,128159.0,30.5724,30.6422,30.5463,30.5811,128159.0
2020-03-27 14:10:00,35.09,35.21,35.08,35.2,125600.0,30.5899,30.6945,30.5811,30.6858,125600.0
2020-03-27 14:15:00,35.21,35.29,35.18,35.25,150045.0,30.6945,30.7642,30.6683,30.7293,150045.0
2020-03-27 14:20:00,35.25,35.28,35.16,35.18,154113.0,30.7293,30.7555,30.6509,30.6683,154113.0
2020-03-27 14:25:00,35.19,35.28,35.02,35.08,213344.0,30.677,30.7555,30.5288,30.5811,213344.0
2020-03-27 14:30:00,35.08,35.22,34.99,35.18,236907.0,30.5811,30.7032,30.5027,30.6683,236907.0
2020-03-27 14:35:00,35.19,35.21,35.12,35.15,147209.0,30.677,30.6945,30.616,30.6422,147209.0
2020-03-27 14:40:00,35.16,35.27,35.12,35.14,231404.0,30.6509,30.7468,30.616,30.6334,231404.0
2020-03-27 14:45:00,35.15,35.17,35.07,35.11,206435.0,30.6422,30.6596,30.5724,30.6073,206435.0
2020-03-27 14:50:00,35.11,35.25,35.02,35.23,176234.0,30.6073,30.7293,30.5288,30.7119,176234.0
2020-03-27 14:55:00,35.23,35.38,35.2,35.36,190806.0,30.7119,30.8427,30.6858,30.8252,190806.0
2020-03-27 15:00:00,35.35,35.47,35.3,35.41,264650.0,30.8165,30.9211,30.7729,30.8688,264650.0
2020-03-27 15:05:00,35.41,35.48,35.35,35.44,235792.0,30.8688,30.9298,30.8165,30.895,235792.0
2020-03-27 15:10:00,35.44,35.53,35.32,35.34,300488.0,30.895,30.9734,30.7904,30.8078,300488.0
2020-03-27 15:15:00,35.34,35.51,35.33,35.47,279110.0,30.8078,30.956,30.7991,30.9211,279110.0
2020-03-27 15:20:00,35.47,35.63,35.33,35.63,244781.0,30.9211,31.0606,30.7991,31.0606,244781.0
2020-03-27 15:25:00,35.63,35.75,35.55,35.68,318841.0,31.0606,31.1652,30.9909,31.1042,318841.0
2020-03-27 15:30:00,35.68,35.72,35.37,35.49,478572.0,31.1042,31.1391,30.8339,30.9386,478572.0
2020-03-27 15:35:00,35.49,35.5,35.23,35.25,411120.0,30.9386,30.9473,30.7119,30.7293,411120.0
2020-03-27 15:40:00,35.24,35.26,34.79,35.02,571603.0,30.7206,30.7381,30.3283,30.5288,571603.0
2020-03-27 15:45:00,35.01,35.15,34.82,34.9,489993.0,30.5201,30.6422,30.3545,30.4242,489993.0
2020-03-27 15:50:00,34.91,34.91,34.48,34.49,1488479.0,30.4329,30.4329,30.0581,30.0668,1488479.0
2020-03-27 15:55:00,34.51,34.76,34.41,34.55,1971257.0,30.0842,30.3022,29.9971,30.1191,1971257.0
2020-03-30 09:30:00,34.74,35.25,34.55,35.04,898486.0,30.2847,30.7293,30.1191,30.5463,898486.0
2020-03-30 09:35:00,35.03,35.27,34.96,35.25,381756.0,30.5376,30.7468,30.4765,30.7293,381756.0
2020-03-30 09:40:00,35.25,35.33,34.78,34.97,410017.0,30.7293,30.7991,30.3196,30.4852,410017.0
2020-03-30 09:45:00,34.97,34.98,34.76,34.96,181635.0,30.4852,30.494,30.3022,30.4765,181635.0
2020-03-30 09:50:00,34.97,35.09,34.81,34.89,475653.0,30.4852,30.5899,30.3458,30.4155,475653.0
2020-03-30 09:55:00,34.9,34.94,34.69,34.84,219015.0,30.4242,30.4591,30.2412,30.3719,219015.0
2020-03-30 10:00:00,34.84,35.04,34.7,35.03,213890.0,30.3719,30.5463,30.2499,30.5376,213890.0
2020-03-30 10:05:00,35.04,35.07,34.92,35.0,220995.0,30.5463,30.5724,30.4417,30.5114,220995.0
2020-03-30 10:10:00,34.99,35.01,34.79,34.9,559321.0,30.5027,30.5201,30.3283,30.4242,559321.0
2020-03-30 10:15:00,34.9,34.98,34.8,34.9,422149.0,30.4242,30.494,30.337,30.4242,422149.0
2020-03-30 10:20:00,34.9,34.95,34.75,34.89,287958.0,30.4242,30.4678,30.2935,30.4155,287958.0
2020-03-30 10:25:00,34.89,34.94,34.75,34.87,197373.0,30.4155,30.4591,30.2935,30.3981,197373.0
2020-03-30 10:30:00,34.88,34.93,34.61,34.7,302608.0,30.4068,30.4504,30.1714,30.2499,302608.0
2020-03-30 10:35:00,34.7,34.83,34.63,34.65,173148.0,30.2499,30.3632,30.1889,30.2063,173148.0
2020-03-30 10:40:00,34.65,34.87,34.64,34.85,338110.0,30.2063,30.3981,30.1976,30.3806,338110.0
2020-03-30 10:45:00,34.86,34.9,34.61,34.71,297312.0,30.3894,30.4242,30.1714,30.2586,297312.0
2020-03-30 10:50:00,34.7,34.77,34.58,34.76,211360.0,30.2499,30.3109,30.1453,30.3022,211360.0
2020-03-30 10:55:00,34.77,34.82,34.67,34.76,164914.0,30.3109,30.3545,30.2237,30.3022,164914.0
2020-03-30 11:00:00,34.75,34.96,34.71,34.96,164719.0,30.2935,30.4765,30.2586,30.4765,164719.0
2020-03-30 11:05:00,34.95,35.05,34.92,34.98,278378.0,30.4678,30.555,30.4417,30.494,278378.0
2020-03-30 11:10:00,35.0,35.23,34.94,35.16,245438.0,30.5114,30.7119,30.4591,30.6509,245438.0
2020-03-30 11:15:00,35.16,35.27,35.1,35.18,213143.0,30.6509,30.7468,30.5986,30.6683,213143.0
2020-03-30 11:20:00,35.18,35.2,34.95,34.97,277553.0,30.6683,30.6858,30.4678,30.4852,277553.0
2020-03-30 11:25:00,34.97,35.01,34.9,35.0,186622.0,30.4852,30.5201,30.4242,30.5114,186622.0
2020-03-30 11:30:00,35.01,35.08,34.92,34.98,161603.0,30.5201,30.5811,30.4417,30.494,161603.0
2020-03-30 11:35:00,34.99,35.02,34.89,34.94,160164.0,30.5027,30.5288,30.4155,30.4591,160164.0
2020-03-30 11:40:00,34.93,35.02,34.87,34.91,222102.0,30.4504,30.5288,30.3981,30.4329,222102.0
2020-03-30 11:45:00,34.9,34.92,34.77,34.77,345682.0,30.4242,30.4417,30.3109,30.3109,345682.0
2020-03-30 11:50:00,34.77,34.91,34.75,34.9,187304.0,30.3109,30.4329,30.2935,30.4242,187304.0
2020-03-30 11:55:00,34.91,34.98,34.8,34.8,384274.0,30.4329,30.494,30.337,30.337,384274.0
2020-03-30 12:00:00,34.8,34.86,34.75,34.78,237722.0,30.337,30.3894,30.2935,30.3196,237722.0
2020-03-30 12:05:00,34.78,34.85,34.69,34.77,160986.0,30.3196,30.3806,30.2412,30.3109,160986.0
2020-03-30 12:10:00,34.77,34.85,34.76,34.82,115004.0,30.3109,30.3806,30.3022,30.3545,115004.0
2020-03-30 12:15:00,34.83,34.93,34.82,34.89,312945.0,30.3632,30.4504,30.3545,30.4155,312945.0
2020-03-30 12:20:00,34.9,34.93,34.8,34.82,196189.0,30.4242,30.4504,30.337,30.3545,196189.0
2020-03-30 12:25:00,34.82,34.91,34.81,34.83,151881.0,30.3545,30.4329,30.3458,30.3632,151881.0
2020-03-30 12:30:00,34.83,34.95,34.83,34.84,200491.0,30.3632,30.4678,30.3632,30.3719,200491.0
2020-03-30 12:35:00,34.84,34.92,34.83,34.88,176638.0,30.3719,30.4417,30.3632,30.4068,176638.0
2020-03-30 12:40:00,34.88,35.0,34.84,35.0,316150.0,30.4068,30.5114,30.3719,30.5114,316150.0
2020-03-30 12:45:00,35.0,35.3,34.98,35.07,446284.0,30.5114,30.7729,30.494,30.5724,446284.0
2020-03-30 12:50:00,35.07,35.34,35.06,35.28,146670.0,30.5724,30.8078,30.5637,30.7555,146670.0
2020-03-30 12:55:00,35.28,35.32,35.2,35.23,139970.0,30.7555,30.7904,30.6858,30.7119,139970.0
2020-03-30 13:00:00,35.23,35.23,34.98,35.04,143356.0,30.7119,30.7119,30.494,30.5463,143356.0
2020-03-30 13:05:00,35.04,35.05,34.93,34.98,102227.0,30.5463,30.555,30.4504,30.494,102227.0
2020-03-30 13:10:00,35.0,35.07,34.94,34.98,128858.0,30.5114,30.5724,30.4591,30.494,128858.0
2020-03-30 13:15:00,34.99,35.12,34.98,35.09,73342.0,30.5027,30.616,30.494,30.5899,73342.0
2020-03-30 13:20:00,35.09,35.12,34.99,35.1,77893.0,30.5899,30.616,30.5027,30.5986,77893.0
2020-03-30 13:25:00,35.09,35.12,35.05,35.11,65447.0,30.5899,30.616,30.555,30.6073,65447.0
2020-03-30 13:30:00,35.11,35.15,34.96,35.05,78195.0,30.6073,30.6422,30.4765,30.555,78195.0
2020-03-30 13:35:00,35.04,35.1,35.02,35.1,101155.0,30.5463,30.5986,30.5288,30.5986,101155.0
2020-03-30 13:40:00,35.1,35.12,34.87,34.95,308632.0,30.5986,30.616,30.3981,30.4678,308632.0
2020-03-30 13:45:00,34.96,35.09,34.94,35.09,111046.0,30.4765,30.5899,30.4591,30.5899,111046.0
2020-03-30 13:50:00,35.08,35.1,35.05,35.09,130093.0,30.5811,30.5986,30.555,30.5899,130093.0
2020-03-30 13:55:00,35.09,35.13,35.01,35.01,251426.0,30.5899,30.6247,30.5201,30.5201,251426.0
2020-03-30 14:00:00,35.02,35.06,34.88,34.96,354487.0,30.5288,30.5637,30.4068,30.4765,354487.0
2020-03-30 14:05:00,34.97,35.01,34.88,34.95,195532.0,30.4852,30.5201,30.4068,30.4678,195532.0
2020-03-30 14:10:00,34.96,35.0,34.89,34.98,211803.0,30.4765,30.5114,30.4155,30.494,211803.0
2020-03-30 14:15:00,34.98,35.0,34.89,34.95,141778.0,30.494,30.5114,30.4155,30.4678,141778.0
2020-03-30 14:20:00,34.95,35.0,34.88,34.97,226519.0,30.4678,30.5114,30.4068,30.4852,226519.0
2020-03-30 14:25:00,34.99,35.16,34.96,35.04,229085.0,30.5027,30.6509,30.4765,30.5463,229085.0
2020-03-30 14:30:00,35.05,35.15,35.0,35.13,204785.0,30.555,30.6422,30.5114,30.6247,204785.0
2020-03-30 14:35:00,35.13,35.17,35.04,35.13,209840.0,30.6247,30.6596,30.5463,30.6247,209840.0
2020-03-30 14:40:00,35.12,35.34,35.11,35.22,358619.0,30.616,30.8078,30.6073,30.7032,358619.0
2020-03-30 14:45:00,35.22,35.34,35.17,35.3,187839.0,30.7032,30.8078,30.6596,30.7729,187839.0
2020-03-30 14:50:00,35.3,35.38,35.25,35.3,337247.0,30.7729,30.8427,30.7293,30.7729,337247.0
2020-03-30 14:55:00,35.3,35.36,35.19,35.23,286144.0,30.7729,30.8252,30.677,30.7119,286144.0
2020-03-30 15:00:00,35.23,35.28,35.18,35.22,168843.0,30.7119,30.7555,30.6683,30.7032,168843.0
2020-03-30 15:05:00,35.22,35.24,35.14,35.22,303069.0,30.7032,30.7206,30.6334,30.7032,303069.0
2020-03-30 15:10:00,35.23,35.49,35.18,35.37,413289.0,30.7119,30.9386,30.6683,30.8339,413289.0
2020-03-30 15:15:00,35.37,35.42,35.26,35.34,228694.0,30.8339,30.8775,30.7381,30.8078,228694.0
2020-03-30 15:20:00,35.34,35.42,35.25,35.26,194374.0,30.8078,30.8775,30.7293,30.7381,194374.0
2020-03-30 15:25:00,35.26,35.27,35.07,35.13,266790.0,30.7381,30.7468,30.5724,30.6247,266790.0
2020-03-30 15:30:00,35.13,35.34,35.12,35.24,299818.0,30.6247,30.8078,30.616,30.7206,299818.0
2020-03-30 15:35:00,35.23,35.39,35.17,35.38,287959.0,30.7119,30.8514,30.6596,30.8427,287959.0
2020-03-30 15:40:00,35.39,35.39,35.24,35.3,375201.0,30.8514,30.8514,30.7206,30.7729,375201.0
2020-03-30 15:45:00,35.3,35.43,35.25,35.29,485362.0,30.7729,30.8863,30.7293,30.7642,485362.0
2020-03-30 15:50:00,35.29,35.54,35.1,35.48,1300781.0,30.7642,30.9821,30.5986,30.9298,1300781.0
2020-03-30 15:55:00,35.48,35.63,35.33,35.49,1713125.0,30.9298,31.0606,30.7991,30.9386,1713125.0
2020-03-31 09:30:00,34.8,35.03,34.51,34.79,842406.0,30.54,30.7418,30.2855,30.5312,842406.0
2020-03-31 09:35:00,34.8,34.82,34.43,34.5,313496.0,30.54,30.5576,30.2153,30.2767,313496.0
2020-03-31 09:40:00,34.51,34.79,34.46,34.71,249178.0,30.2855,30.5312,30.2416,30.461,249178.0
2020-03-31 09:45:00,34.7,34.77,34.56,34.62,456400.0,30.4522,30.5137,30.3294,30.382,456400.0
2020-03-31 09:50:00,34.61,34.62,34.48,34.51,223568.0,30.3733,30.382,30.2592,30.2855,223568.0
2020-03-31 09:55:00,34.52,34.87,34.52,34.68,217545.0,30.2943,30.6014,30.2943,30.4347,217545.0
2020-03-31 10:00:00,34.68,35.04,34.68,34.95,180995.0,30.4347,30.7506,30.4347,30.6716,180995.0
2020-03-31 10:05:00,34.94,35.16,34.93,35.05,195076.0,30.6629,30.8559,30.6541,30.7594,195076.0
2020-03-31 10:10:00,35.05,35.45,35.05,35.43,399303.0,30.7594,31.1104,30.7594,31.0929,399303.0
2020-03-31 10:15:00,35.44,35.61,35.34,35.58,221655.0,31.1017,31.2508,31.0139,31.2245,221655.0
2020-03-31 10:20:00,35.57,35.61,35.44,35.52,239452.0,31.2157,31.2508,31.1017,31.1719,239452.0
2020-03-31 10:25:00,35.51,35.57,35.39,35.54,214265.0,31.1631,31.2157,31.0578,31.1894,214265.0
2020-03-31 10:30:00,35.54,35.64,35.41,35.52,194140.0,31.1894,31.2772,31.0753,31.1719,194140.0
2020-03-31 10:35:00,35.52,35.65,35.49,35.61,213355.0,31.1719,31.286,31.1455,31.2508,213355.0
2020-03-31 10:40:00,35.62,35.79,35.51,35.51,304901.0,31.2596,31.4088,31.1631,31.1631,304901.0
2020-03-31 10:45:00,35.51,35.6,35.44,35.46,233951.0,31.1631,31.2421,31.1017,31.1192,233951.0
2020-03-31 10:50:00,35.47,35.51,35.31,35.38,261734.0,31.128,31.1631,30.9876,31.049,261734.0
2020-03-31 10:55:00,35.38,35.4,35.24,35.27,265896.0,31.049,31.0666,30.9261,30.9525,265896.0
2020-03-31 11:00:00,35.27,35.29,35.14,35.21,289891.0,30.9525,30.97,30.8384,30.8998,289891.0
2020-03-31 11:05:00,35.21,35.25,35.08,35.14,328788.0,30.8998,30.9349,30.7857,30.8384,328788.0
2020-03-31 11:10:00,35.13,35.18,35.06,35.11,222687.0,30.8296,30.8735,30.7682,30.8121,222687.0
2020-03-31 11:15:00,35.1,35.16,35.04,35.07,196552.0,30.8033,30.8559,30.7506,30.777,196552.0
2020-03-31 11:20:00,35.07,35.16,35.02,35.08,289252.0,30.777,30.8559,30.7331,30.7857,289252.0
2020-03-31 11:25:00,35.09,35.17,35.01,35.16,251995.0,30.7945,30.8647,30.7243,30.8559,251995.0
2020-03-31 11:30:00,35.16,35.21,35.1,35.18,230320.0,30.8559,30.8998,30.8033,30.8735,230320.0
2020-03-31 11:35:00,35.18,35.27,35.14,35.23,209668.0,30.8735,30.9525,30.8384,30.9174,209668.0
2020-03-31 11:40:00,35.25,35.27,35.19,35.23,475008.0,30.9349,30.9525,30.8823,30.9174,475008.0
2020-03-31 11:45:00,35.23,35.32,35.21,35.3,339595.0,30.9174,30.9963,30.8998,30.9788,339595.0
2020-03-31 11:50:00,35.3,35.39,35.23,35.24,481258.0,30.9788,31.0578,30.9174,30.9261,481258.0
2020-03-31 11:55:00,35.24,35.34,35.2,35.3,131487.0,30.9261,31.0139,30.891,30.9788,131487.0
2020-03-31 12:00:00,35.3,35.33,35.25,35.27,163297.0,30.9788,31.0051,30.9349,30.9525,163297.0
2020-03-31 12:05:00,35.27,35.41,35.27,35.39,109512.0,30.9525,31.0753,30.9525,31.0578,109512.0
2020-03-31 12:10:00,35.38,35.39,35.15,35.15,148361.0,31.049,31.0578,30.8472,30.8472,148361.0
2020-03-31 12:15:00,35.16,35.22,35.03,35.05,159972.0,30.8559,30.9086,30.7418,30.7594,159972.0
2020-03-31 12:20:00,35.05,35.08,34.83,34.92,220840.0,30.7594,30.7857,30.5663,30.6453,220840.0
2020-03-31 12:25:00,34.91,34.93,34.77,34.89,210534.0,30.6365,30.6541,30.5137,30.619,210534.0
2020-03-31 12:30:00,34.89,34.92,34.73,34.76,159759.0,30.619,30.6453,30.4786,30.5049,159759.0
2020-03-31 12:35:00,34.76,34.81,34.6,34.69,263286.0,30.5049,30.5488,30.3645,30.4435,263286.0
2020-03-31 12:40:00,34.7,34.83,34.68,34.78,125452.0,30.4522,30.5663,30.4347,30.5225,125452.0
2020-03-31 12:45:00,34.79,34.92,34.74,34.91,169743.0,30.5312,30.6453,30.4873,30.6365,169743.0
2020-03-31 12:50:00,34.9,34.95,34.85,34.94,165170.0,30.6278,30.6716,30.5839,30.6629,165170.0
2020-03-31 12:55:00,34.95,34.95,34.81,34.83,170091.0,30.6716,30.6716,30.5488,30.5663,170091.0
2020-03-31 13:00:00,34.83,34.94,34.82,34.89,119834.0,30.5663,30.6629,30.5576,30.619,119834.0
2020-03-31 13:05:00,34.88,34.91,34.77,34.9,146092.0,30.6102,30.6365,30.5137,30.6278,146092.0
2020-03-31 13:10:00,34.89,34.95,34.79,34.8,161517.0,30.619,30.6716,30.5312,30.54,161517.0
2020-03-31 13:15:00,34.79,34.81,34.71,34.77,127082.0,30.5312,30.5488,30.461,30.5137,127082.0
2020-03-31 13:20:00,34.76,34.78,34.65,34.77,179215.0,30.5049,30.5225,30.4084,30.5137,179215.0
2020-03-31 13:25:00,34.78,34.84,34.74,34.78,133975.0,30.5225,30.5751,30.4873,30.5225,133975.0
2020-03-31 13:30:00,34.79,34.86,34.7,34.78,153673.0,30.5312,30.5927,30.4522,30.5225,153673.0
2020-03-31 13:35:00,34.78,34.88,34.77,34.84,118297.0,30.5225,30.6102,30.5137,30.5751,118297.0
2020-03-31 13:40:00,34.83,34.89,34.79,34.8,118926.0,30.5663,30.619,30.5312,30.54,118926.0
2020-03-31 13:45:00,34.8,34.86,34.77,34.82,123058.0,30.54,30.5927,30.5137,30.5576,123058.0
2020-03-31 13:50:00,34.82,34.86,34.73,34.76,189597.0,30.5576,30.5927,30.4786,30.5049,189597.0
2020-03-31 13:55:00,34.77,34.92,34.76,34.9,110576.0,30.5137,30.6453,30.5049,30.6278,110576.0
2020-03-31 14:00:00,34.9,34.91,34.79,34.82,200291.0,30.6278,30.6365,30.5312,30.5576,200291.0
2020-03-31 14:05:00,34.83,34.93,34.77,34.91,106773.0,30.5663,30.6541,30.5137,30.6365,106773.0
2020-03-31 14:10:00,34.91,34.92,34.83,34.83,155317.0,30.6365,30.6453,30.5663,30.5663,155317.0
2020-03-31 14:15:00,34.83,34.89,34.78,34.8,176095.0,30.5663,30.619,30.5225,30.54,176095.0
2020-03-31 14:20:00,34.81,34.96,34.8,34.87,126913.0,30.5488,30.6804,30.54,30.6014,126913.0
2020-03-31 14:25:00,34.87,34.94,34.84,34.93,144584.0,30.6014,30.6629,30.5751,30.6541,144584.0
2020-03-31 14:30:00,34.92,34.98,34.89,34.95,96687.0,30.6453,30.698,30.619,30.6716,96687.0
2020-03-31 14:35:00,34.96,35.04,34.91,35.01,134374.0,30.6804,30.7506,30.6365,30.7243,134374.0
2020-03-31 14:40:00,35.01,35.03,34.91,34.95,135418.0,30.7243,30.7418,30.6365,30.6716,135418.0
2020-03-31 14:45:00,34.95,34.95,34.79,34.84,123112.0,30.6716,30.6716,30.5312,30.5751,123112.0
2020-03-31 14:50:00,34.85,34.93,34.82,34.88,146840.0,30.5839,30.6541,30.5576,30.6102,146840.0
2020-03-31 14:55:00,34.88,34.95,34.84,34.86,129573.0,30.6102,30.6716,30.5751,30.5927,129573.0
2020-03-31 15:00:00,34.86,34.98,34.81,34.81,140895.0,30.5927,30.698,30.5488,30.5488,140895.0
2020-03-31 15:05:00,34.82,34.86,34.72,34.8,215258.0,30.5576,30.5927,30.4698,30.54,215258.0
2020-03-31 15:10:00,34.8,34.81,34.6,34.66,262255.0,30.54,30.5488,30.3645,30.4171,262255.0
2020-03-31 15:15:00,34.66,34.72,34.52,34.54,275771.0,30.4171,30.4698,30.2943,30.3118,275771.0
2020-03-31 15:20:00,34.54,34.56,34.39,34.42,357080.0,30.3118,30.3294,30.1802,30.2065,357080.0
2020-03-31 15:25:00,34.42,34.55,34.38,34.45,230951.0,30.2065,30.3206,30.1714,30.2328,230951.0
2020-03-31 15:30:00,34.46,34.56,34.41,34.55,237766.0,30.2416,30.3294,30.1977,30.3206,237766.0
2020-03-31 15:35:00,34.55,34.67,34.51,34.65,251924.0,30.3206,30.4259,30.2855,30.4084,251924.0
2020-03-31 15:40:00,34.64,34.71,34.48,34.48,356499.0,30.3996,30.461,30.2592,30.2592,356499.0
2020-03-31 15:45:00,34.48,34.58,34.31,34.32,527050.0,30.2592,30.3469,30.11,30.1188,527050.0
2020-03-31 15:50:00,34.32,34.63,34.3,34.38,1018875.0,30.1188,30.3908,30.1012,30.1714,1018875.0
2020-03-31 15:55:00,34.38,34.47,34.25,34.39,1354554.0,30.1714,30.2504,30.0573,30.1802,1354554.0
2020-04-01 09:30:00,33.12,33.72,33.0,33.54,880381.0,29.0657,29.5922,28.9603,29.4342,880381.0
2020-04-01 09:35:00,33.55,33.76,33.38,33.44,280322.0,29.443,29.6273,29.2938,29.3465,280322.0
2020-04-01 09:40:00,33.4,33.58,33.34,33.36,260744.0,29.3114,29.4693,29.2587,29.2763,260744.0
2020-04-01 09:45:00,33.36,33.39,33.03,33.06,287112.0,29.2763,29.3026,28.9867,29.013,287112.0
2020-04-01 09:50:00,33.05,33.08,32.91,32.95,364568.0,29.0042,29.0306,28.8814,28.9165,364568.0
2020-04-01 09:55:00,32.95,33.0,32.78,32.89,407011.0,28.9165,28.9603,28.7673,28.8638,407011.0
2020-04-01 10:00:00,32.9,33.21,32.88,32.99,310146.0,28.8726,29.1446,28.855,28.9516,310146.0
2020-04-01 10:05:00,32.98,33.19,32.82,33.12,190540.0,28.9428,29.1271,28.8024,29.0657,190540.0
2020-04-01 10:10:00,33.13,33.23,33.04,33.18,171942.0,29.0744,29.1622,28.9955,29.1183,171942.0
2020-04-01 10:15:00,33.18,33.31,33.17,33.23,215774.0,29.1183,29.2324,29.1095,29.1622,215774.0
2020-04-01 10:20:00,33.23,33.28,32.97,32.99,300783.0,29.1622,29.2061,28.934,28.9516,300783.0
2020-04-01 10:25:00,32.98,33.13,32.94,33.09,354653.0,28.9428,29.0744,28.9077,29.0393,354653.0
2020-04-01 10:30:00,33.09,33.25,33.0,33.2,377236.0,29.0393,29.1797,28.9603,29.1359,377236.0
2020-04-01 10:35:00,33.2,33.32,33.18,33.29,325152.0,29.1359,29.2412,29.1183,29.2148,325152.0
2020-04-01 10:40:00,33.29,33.45,33.29,33.34,220773.0,29.2148,29.3553,29.2148,29.2587,220773.0
2020-04-01 10:45:00,33.35,33.48,33.34,33.48,140390.0,29.2675,29.3816,29.2587,29.3816,140390.0
2020-04-01 10:50:00,33.47,33.49,33.28,33.3,137153.0,29.3728,29.3904,29.2061,29.2236,137153.0
2020-04-01 10:55:00,33.29,33.37,33.22,33.35,156849.0,29.2148,29.2851,29.1534,29.2675,156849.0
2020-04-01 11:00:00,33.36,33.49,33.3,33.45,128017.0,29.2763,29.3904,29.2236,29.3553,128017.0
2020-04-01 11:05:00,33.46,33.54,33.43,33.47,200030.0,29.364,29.4342,29.3377,29.3728,200030.0
2020-04-01 11:10:00,33.47,33.51,33.37,33.46,176145.0,29.3728,29.4079,29.2851,29.364,176145.0
2020-04-01 11:15:00,33.47,33.51,33.37,33.41,106617.0,29.3728,29.4079,29.2851,29.3202,106617.0
2020-04-01 11:20:00,33.4,33.45,33.27,33.28,153034.0,29.3114,29.3553,29.1973,29.2061,153034.0
2020-04-01 11:25:00,33.28,33.3,33.13,33.15,159915.0,29.2061,29.2236,29.0744,29.092,159915.0
2020-04-01 11:30:00,33.15,33.21,33.08,33.2,208828.0,29.092,29.1446,29.0306,29.1359,208828.0
2020-04-01 11:35:00,33.21,33.31,33.15,33.16,131401.0,29.1446,29.2324,29.092,29.1008,131401.0
2020-04-01 11:40:00,33.16,33.17,33.0,33.09,162138.0,29.1008,29.1095,28.9603,29.0393,162138.0
2020-04-01 11:45:00,33.08,33.14,33.0,33.06,121802.0,29.0306,29.0832,28.9603,29.013,121802.0
2020-04-01 11:50:00,33.06,33.1,33.0,33.0,129526.0,29.013,29.0481,28.9603,28.9603,129526.0
2020-04-01 11:55:00,33.01,33.08,32.89,32.92,143607.0,28.9691,29.0306,28.8638,28.8901,143607.0
2020-04-01 12:00:00,32.92,32.94,32.82,32.84,156280.0,28.8901,28.9077,28.8024,28.8199,156280.0
2020-04-01 12:05:00,32.84,32.86,32.77,32.8,140406.0,28.8199,28.8375,28.7585,28.7848,140406.0
2020-04-01 12:10:00,32.78,32.91,32.78,32.89,121443.0,28.7673,28.8814,28.7673,28.8638,121443.0
2020-04-01 12:15:00,32.89,32.92,32.84,32.86,192369.0,28.8638,28.8901,28.8199,28.8375,192369.0
2020-04-01 12:20:00,32.85,32.93,32.81,32.81,112944.0,28.8287,28.8989,28.7936,28.7936,112944.0
2020-04-01 12:25:00,32.82,32.84,32.72,32.75,189396.0,28.8024,28.8199,28.7146,28.741,189396.0
2020-04-01 12:30:00,32.75,32.93,32.74,32.84,240669.0,28.741,28.8989,28.7322,28.8199,240669.0
2020-04-01 12:35:00,32.85,32.85,32.73,32.75,149991.0,28.8287,28.8287,28.7234,28.741,149991.0
2020-04-01 12:40:00,32.76,32.77,32.63,32.68,137419.0,28.7497,28.7585,28.6356,28.6795,137419.0
2020-04-01 12:45:00,32.68,32.71,32.57,32.58,133437.0,28.6795,28.7058,28.583,28.5918,133437.0
2020-04-01 12:50:00,32.58,32.71,32.55,32.69,165103.0,28.5918,28.7058,28.5654,28.6883,165103.0
2020-04-01 12:55:00,32.68,32.71,32.57,32.61,133703.0,28.6795,28.7058,28.583,28.6181,133703.0
2020-04-01 13:00:00,32.61,32.75,32.57,32.71,146538.0,28.6181,28.741,28.583,28.7058,146538.0
2020-04-01 13:05:00,32.71,32.73,32.63,32.66,107694.0,28.7058,28.7234,28.6356,28.662,107694.0
2020-04-01 13:10:00,32.66,32.77,32.6,32.71,142751.0,28.662,28.7585,28.6093,28.7058,142751.0
2020-04-01 13:15:00,32.71,32.79,32.69,32.75,100929.0,28.7058,28.7761,28.6883,28.741,100929.0
2020-04-01 13:20:00,32.74,32.83,32.73,32.8,91391.0,28.7322,28.8112,28.7234,28.7848,91391.0
2020-04-01 13:25:00,32.8,32.85,32.72,32.77,106721.0,28.7848,28.8287,28.7146,28.7585,106721.0
2020-04-01 13:30:00,32.76,32.76,32.66,32.73,118261.0,28.7497,28.7497,28.662,28.7234,118261.0
2020-04-01 13:35:00,32.73,32.79,32.6,32.6,189900.0,28.7234,28.7761,28.6093,28.6093,189900.0
2020-04-01 13:40:00,32.6,32.73,32.55,32.72,412633.0,28.6093,28.7234,28.5654,28.7146,412633.0
2020-04-01 13:45:00,32.72,32.74,32.63,32.7,172550.0,28.7146,28.7322,28.6356,28.6971,172550.0
2020-04-01 13:50:00,32.69,32.73,32.65,32.68,158980.0,28.6883,28.7234,28.6532,28.6795,158980.0
2020-04-01 13:55:00,32.68,32.74,32.67,32.71,207328.0,28.6795,28.7322,28.6707,28.7058,207328.0
2020-04-01 14:00:00,32.71,32.81,32.66,32.8,229679.0,28.7058,28.7936,28.662,28.7848,229679.0
2020-04-01 14:05:00,32.8,32.83,32.75,32.76,148785.0,28.7848,28.8112,28.741,28.7497,148785.0
2020-04-01 14:10:00,32.76,32.76,32.62,32.66,157916.0,28.7497,28.7497,28.6269,28.662,157916.0
2020-04-01 14:15:00,32.65,32.71,32.64,32.69,314808.0,28.6532,28.7058,28.6444,28.6883,314808.0
2020-04-01 14:20:00,32.69,32.72,32.62,32.62,213665.0,28.6883,28.7146,28.6269,28.6269,213665.0
2020-04-01 14:25:00,32.63,32.71,32.62,32.67,237106.0,28.6356,28.7058,28.6269,28.6707,237106.0
2020-04-01 14:30:00,32.66,32.66,32.47,32.51,184947.0,28.662,28.662,28.4952,28.5303,184947.0
2020-04-01 14:35:00,32.5,32.53,32.42,32.47,186515.0,28.5216,28.5479,28.4513,28.4952,186515.0
2020-04-01 14:40:00,32.47,32.47,32.36,32.37,233858.0,28.4952,28.4952,28.3987,28.4075,233858.0
2020-04-01 14:45:00,32.37,32.47,32.34,32.43,263076.0,28.4075,28.4952,28.3811,28.4601,263076.0
2020-04-01 14:50:00,32.43,32.46,32.3,32.32,216628.0,28.4601,28.4865,28.346,28.3636,216628.0
2020-04-01 14:55:00,32.33,32.37,32.27,32.29,186889.0,28.3724,28.4075,28.3197,28.3373,186889.0
2020-04-01 15:00:00,32.29,32.35,32.28,32.29,321347.0,28.3373,28.3899,28.3285,28.3373,321347.0
2020-04-01 15:05:00,32.28,32.29,32.1,32.16,351268.0,28.3285,28.3373,28.1705,28.2232,351268.0
2020-04-01 15:10:00,32.16,32.21,32.08,32.18,328948.0,28.2232,28.2671,28.153,28.2407,328948.0
2020-04-01 15:15:00,32.18,32.25,32.16,32.18,292780.0,28.2407,28.3022,28.2232,28.2407,292780.0
2020-04-01 15:20:00,32.18,32.18,32.05,32.11,458701.0,28.2407,28.2407,28.1266,28.1793,458701.0
2020-04-01 15:25:00,32.11,32.26,32.1,32.2,468427.0,28.1793,28.3109,28.1705,28.2583,468427.0
2020-04-01 15:30:00,32.2,32.31,32.19,32.26,457635.0,28.2583,28.3548,28.2495,28.3109,457635.0
2020-04-01 15:35:00,32.26,32.31,32.13,32.16,504603.0,28.3109,28.3548,28.1968,28.2232,504603.0
2020-04-01 15:40:00,32.16,32.19,32.09,32.16,397967.0,28.2232,28.2495,28.1617,28.2232,397967.0
2020-04-01 15:45:00,32.16,32.42,32.16,32.38,515348.0,28.2232,28.4513,28.2232,28.4162,515348.0
2020-04-01 15:50:00,32.37,32.46,32.21,32.39,1119316.0,28.4075,28.4865,28.2671,28.425,1119316.0
2020-04-01 15:55:00,32.4,32.5,32.37,32.43,1383355.0,28.4338,28.5216,28.4075,28.4601,1383355.0
2020-04-02 09:30:00,32.1,32.85,32.05,32.59,593346.0,28.1705,28.8287,28.1266,28.6005,593346.0
2020-04-02 09:35:00,32.64,33.07,32.62,32.98,396922.0,28.6444,29.0218,28.6269,28.9428,396922.0
2020-04-02 09:40:00,32.99,33.16,32.96,33.03,462017.0,28.9516,29.1008,28.9252,28.9867,462017.0
2020-04-02 09:45:00,33.03,33.16,32.96,33.11,290752.0,28.9867,29.1008,28.9252,29.0569,290752.0
2020-04-02 09:50:00,33.1,33.3,33.1,33.18,279556.0,29.0481,29.2236,29.0481,29.1183,279556.0
2020-04-02 09:55:00,33.18,33.35,33.17,33.33,243124.0,29.1183,29.2675,29.1095,29.25,243124.0
2020-04-02 10:00:00,33.33,33.41,33.3,33.34,218726.0,29.25,29.3202,29.2236,29.2587,218726.0
2020-04-02 10:05:00,33.34,33.61,33.31,33.58,282242.0,29.2587,29.4957,29.2324,29.4693,282242.0
2020-04-02 10:10:00,33.59,33.73,33.56,33.62,168436.0,29.4781,29.601,29.4518,29.5045,168436.0
2020-04-02 10:15:00,33.63,33.64,33.34,33.41,178002.0,29.5132,29.522,29.2587,29.3202,178002.0
2020-04-02 10:20:00,33.41,33.54,33.41,33.44,190602.0,29.3202,29.4342,29.3202,29.3465,190602.0
2020-04-02 10:25:00,33.43,33.46,33.29,33.42,151520.0,29.3377,29.364,29.2148,29.3289,151520.0
2020-04-02 10:30:00,33.41,33.91,33.39,33.87,321732.0,29.3202,29.759,29.3026,29.7238,321732.0
2020-04-02 10:35:00,33.87,34.27,33.87,34.25,404136.0,29.7238,30.0749,29.7238,30.0573,404136.0
2020-04-02 10:40:00,34.25,34.29,34.05,34.13,235103.0,30.0573,30.0924,29.8818,29.952,235103.0
2020-04-02 10:45:00,34.13,34.2,33.82,33.84,342117.0,29.952,30.0135,29.68,29.6975,342117.0
2020-04-02 10:50:00,33.84,33.96,33.79,33.84,166356.0,29.6975,29.8028,29.6536,29.6975,166356.0
2020-04-02 10:55:00,33.85,34.1,33.85,34.04,139906.0,29.7063,29.9257,29.7063,29.873,139906.0
2020-04-02 11:00:00,34.03,34.14,33.9,34.03,211966.0,29.8643,29.9608,29.7502,29.8643,211966.0
2020-04-02 11:05:00,34.03,34.06,33.8,33.87,228525.0,29.8643,29.8906,29.6624,29.7238,228525.0
2020-04-02 11:10:00,33.86,33.9,33.74,33.78,109640.0,29.7151,29.7502,29.6098,29.6449,109640.0
2020-04-02 11:15:00,33.78,33.96,33.78,33.89,221545.0,29.6449,29.8028,29.6449,29.7414,221545.0
2020-04-02 11:20:00,33.88,33.88,33.6,33.71,157389.0,29.7326,29.7326,29.4869,29.5834,157389.0
2020-04-02 11:25:00,33.72,33.72,33.39,33.43,169405.0,29.5922,29.5922,29.3026,29.3377,169405.0
2020-04-02 11:30:00,33.43,33.67,33.4,33.59,176958.0,29.3377,29.5483,29.3114,29.4781,176958.0
2020-04-02 11:35:00,33.59,33.7,33.48,33.6,123115.0,29.4781,29.5747,29.3816,29.4869,123115.0
2020-04-02 11:40:00,33.6,33.81,33.58,33.72,168989.0,29.4869,29.6712,29.4693,29.5922,168989.0
2020-04-02 11:45:00,33.73,33.84,33.68,33.83,117070.0,29.601,29.6975,29.5571,29.6887,117070.0
2020-04-02 11:50:00,33.83,33.89,33.79,33.81,135659.0,29.6887,29.7414,29.6536,29.6712,135659.0
2020-04-02 11:55:00,33.8,34.0,33.8,33.91,158927.0,29.6624,29.8379,29.6624,29.759,158927.0
2020-04-02 12:00:00,33.92,33.94,33.85,33.85,148046.0,29.7677,29.7853,29.7063,29.7063,148046.0
2020-04-02 12:05:00,33.85,34.0,33.85,33.95,160520.0,29.7063,29.8379,29.7063,29.7941,160520.0
2020-04-02 12:10:00,33.96,34.1,33.94,34.07,170191.0,29.8028,29.9257,29.7853,29.8994,170191.0
2020-04-02 12:15:00,34.06,34.19,34.02,34.09,141291.0,29.8906,30.0047,29.8555,29.9169,141291.0
2020-04-02 12:20:00,34.09,34.15,34.04,34.05,118295.0,29.9169,29.9696,29.873,29.8818,118295.0
2020-04-02 12:25:00,34.05,34.12,33.97,33.98,112880.0,29.8818,29.9432,29.8116,29.8204,112880.0
2020-04-02 12:30:00,33.98,34.03,33.93,33.94,102615.0,29.8204,29.8643,29.7765,29.7853,102615.0
2020-04-02 12:35:00,33.94,34.09,33.92,34.0,149864.0,29.7853,29.9169,29.7677,29.8379,149864.0
2020-04-02 12:40:00,34.0,34.13,33.96,34.11,96320.0,29.8379,29.952,29.8028,29.9345,96320.0
2020-04-02 12:45:00,34.11,34.19,34.04,34.15,121587.0,29.9345,30.0047,29.873,29.9696,121587.0
2020-04-02 12:50:00,34.16,34.21,34.13,34.18,83697.0,29.9783,30.0222,29.952,29.9959,83697.0
2020-04-02 12:55:00,34.17,34.17,34.05,34.09,88224.0,29.9871,29.9871,29.8818,29.9169,88224.0
2020-04-02 13:00:00,34.1,34.21,34.06,34.13,117751.0,29.9257,30.0222,29.8906,29.952,117751.0
2020-04-02 13:05:00,34.13,34.14,33.97,33.98,137067.0,29.952,29.9608,29.8116,29.8204,137067.0
2020-04-02 13:10:00,33.98,34.0,33.85,33.85,202203.0,29.8204,29.8379,29.7063,29.7063,202203.0
2020-04-02 13:15:00,33.85,33.9,33.74,33.76,131090.0,29.7063,29.7502,29.6098,29.6273,131090.0
2020-04-02 13:20:00,33.76,33.94,33.72,33.84,99495.0,29.6273,29.7853,29.5922,29.6975,99495.0
2020-04-02 13:25:00,33.84,33.88,33.71,33.74,119544.0,29.6975,29.7326,29.5834,29.6098,119544.0
2020-04-02 13:30:00,33.74,33.79,33.56,33.7,254058.0,29.6098,29.6536,29.4518,29.5747,254058.0
2020-04-02 13:35:00,33.69,33.8,33.66,33.75,134461.0,29.5659,29.6624,29.5396,29.6185,134461.0
2020-04-02 13:40:00,33.75,33.95,33.75,33.91,96618.0,29.6185,29.7941,29.6185,29.759,96618.0
2020-04-02 13:45:00,33.91,33.97,33.88,33.91,106852.0,29.759,29.8116,29.7326,29.759,106852.0
2020-04-02 13:50:00,33.9,34.08,33.87,34.07,160077.0,29.7502,29.9081,29.7238,29.8994,160077.0
2020-04-02 13:55:00,34.07,34.08,33.98,34.02,222159.0,29.8994,29.9081,29.8204,29.8555,222159.0
2020-04-02 14:00:00,34.02,34.03,33.76,33.8,193239.0,29.8555,29.8643,29.6273,29.6624,193239.0
2020-04-02 14:05:00,33.8,33.8,33.52,33.52,240220.0,29.6624,29.6624,29.4167,29.4167,240220.0
2020-04-02 14:10:00,33.53,33.62,33.49,33.61,158763.0,29.4255,29.5045,29.3904,29.4957,158763.0
2020-04-02 14:15:00,33.61,33.65,33.45,33.47,205784.0,29.4957,29.5308,29.3553,29.3728,205784.0
2020-04-02 14:20:00,33.47,33.57,33.39,33.41,236887.0,29.3728,29.4606,29.3026,29.3202,236887.0
2020-04-02 14:25:00,33.41,33.65,33.39,33.63,159419.0,29.3202,29.5308,29.3026,29.5132,159419.0
2020-04-02 14:30:00,33.62,33.66,33.51,33.59,137645.0,29.5045,29.5396,29.4079,29.4781,137645.0
2020-04-02 14:35:00,33.59,33.74,33.56,33.68,160475.0,29.4781,29.6098,29.4518,29.5571,160475.0
2020-04-02 14:40:00,33.67,33.69,33.54,33.59,174430.0,29.5483,29.5659,29.4342,29.4781,174430.0
2020-04-02 14:45:00,33.59,33.74,33.55,33.65,138138.0,29.4781,29.6098,29.443,29.5308,138138.0
2020-04-02 14:50:00,33.64,33.87,33.59,33.79,147302.0,29.522,29.7238,29.4781,29.6536,147302.0
2020-04-02 14:55:00,33.79,33.96,33.76,33.94,159190.0,29.6536,29.8028,29.6273,29.7853,159190.0
2020-04-02 15:00:00,33.94,33.98,33.8,33.9,246466.0,29.7853,29.8204,29.6624,29.7502,246466.0
2020-04-02 15:05:00,33.9,33.99,33.79,33.98,202260.0,29.7502,29.8292,29.6536,29.8204,202260.0
2020-04-02 15:10:00,33.99,34.06,33.93,34.0,200367.0,29.8292,29.8906,29.7765,29.8379,200367.0
2020-04-02 15:15:00,34.01,34.21,33.99,34.19,202696.0,29.8467,30.0222,29.8292,30.0047,202696.0
2020-04-02 15:20:00,34.18,34.21,34.09,34.13,192436.0,29.9959,30.0222,29.9169,29.952,192436.0
2020-04-02 15:25:00,34.13,34.17,34.05,34.16,190201.0,29.952,29.9871,29.8818,29.9783,190201.0
2020-04-02 15:30:00,34.17,34.21,33.93,34.05,340063.0,29.9871,30.0222,29.7765,29.8818,340063.0
2020-04-02 15:35:00,34.06,34.17,33.95,34.03,232115.0,29.8906,29.9871,29.7941,29.8643,232115.0
2020-04-02 15:40:00,34.04,34.22,34.01,34.2,322834.0,29.873,30.031,29.8467,30.0135,322834.0
2020-04-02 15:45:00,34.2,34.22,34.07,34.15,478003.0,30.0135,30.031,29.8994,29.9696,478003.0
2020-04-02 15:50:00,34.15,34.42,34.14,34.36,1267328.0,29.9696,30.2065,29.9608,30.1539,1267328.0
2020-04-02 15:55:00,34.37,34.47,34.28,34.36,1182209.0,30.1626,30.2504,30.0837,30.1539,1182209.0
2020-04-03 09:30:00,34.1,34.64,34.09,34.47,544692.0,29.9257,30.3996,29.9169,30.2504,544692.0
2020-04-03 09:35:00,34.47,34.53,34.27,34.41,155354.0,30.2504,30.3031,30.0749,30.1977,155354.0
2020-04-03 09:40:00,34.4,34.6,34.37,34.55,198180.0,30.189,30.3645,30.1626,30.3206,198180.0
2020-04-03 09:45:00,34.56,34.62,34.43,34.53,234825.0,30.3294,30.382,30.2153,30.3031,234825.0
2020-04-03 09:50:00,34.54,34.58,34.26,34.32,183496.0,30.3118,30.3469,30.0661,30.1188,183496.0
2020-04-03 09:55:00,34.31,34.57,34.29,34.49,237660.0,30.11,30.3382,30.0924,30.268,237660.0
2020-04-03 10:00:00,34.5,34.6,34.27,34.33,186031.0,30.2767,30.3645,30.0749,30.1275,186031.0
2020-04-03 10:05:00,34.34,34.58,34.32,34.51,159591.0,30.1363,30.3469,30.1188,30.2855,159591.0
2020-04-03 10:10:00,34.52,34.53,34.37,34.45,130858.0,30.2943,30.3031,30.1626,30.2328,130858.0
2020-04-03 10:15:00,34.45,34.46,34.11,34.15,193261.0,30.2328,30.2416,29.9345,29.9696,193261.0
2020-04-03 10:20:00,34.14,34.18,33.95,34.02,125244.0,29.9608,29.9959,29.7941,29.8555,125244.0
2020-04-03 10:25:00,34.01,34.03,33.81,33.93,129430.0,29.8467,29.8643,29.6712,29.7765,129430.0
2020-04-03 10:30:00,33.93,33.93,33.78,33.83,141697.0,29.7765,29.7765,29.6449,29.6887,141697.0
2020-04-03 10:35:00,33.83,33.96,33.72,33.77,135798.0,29.6887,29.8028,29.5922,29.6361,135798.0
2020-04-03 10:40:00,33.78,33.84,33.67,33.81,147872.0,29.6449,29.6975,29.5483,29.6712,147872.0
2020-04-03 10:45:00,33.81,33.91,33.76,33.86,125653.0,29.6712,29.759,29.6273,29.7151,125653.0
2020-04-03 10:50:00,33.85,33.95,33.78,33.79,86505.0,29.7063,29.7941,29.6449,29.6536,86505.0
2020-04-03 10:55:00,33.8,33.89,33.78,33.87,108146.0,29.6624,29.7414,29.6449,29.7238,108146.0
2020-04-03 11:00:00,33.88,33.95,33.84,33.87,289211.0,29.7326,29.7941,29.6975,29.7238,289211.0
2020-04-03 11:05:00,33.87,33.88,33.71,33.85,181083.0,29.7238,29.7326,29.5834,29.7063,181083.0
2020-04-03 11:10:00,33.86,33.94,33.77,33.82,180611.0,29.7151,29.7853,29.6361,29.68,180611.0
2020-04-03 11:15:00,33.81,33.97,33.78,33.96,221685.0,29.6712,29.8116,29.6449,29.8028,221685.0
2020-04-03 11:20:00,33.96,34.04,33.86,33.88,167353.0,29.8028,29.873,29.7151,29.7326,167353.0
2020-04-03 11:25:00,33.88,33.92,33.81,33.88,113431.0,29.7326,29.7677,29.6712,29.7326,113431.0
2020-04-03 11:30:00,33.87,33.97,33.8,33.97,143398.0,29.7238,29.8116,29.6624,29.8116,143398.0
2020-04-03 11:35:00,33.96,33.99,33.84,33.95,143436.0,29.8028,29.8292,29.6975,29.7941,143436.0
2020-04-03 11:40:00,33.95,33.96,33.7,33.72,119906.0,29.7941,29.8028,29.5747,29.5922,119906.0
2020-04-03 11:45:00,33.72,33.74,33.65,33.69,107353.0,29.5922,29.6098,29.5308,29.5659,107353.0
2020-04-03 11:50:00,33.69,33.75,33.66,33.73,114557.0,29.5659,29.6185,29.5396,29.601,114557.0
2020-04-03 11:55:00,33.73,33.85,33.71,33.81,65997.0,29.601,29.7063,29.5834,29.6712,65997.0
2020-04-03 12:00:00,33.81,33.89,33.78,33.85,104907.0,29.6712,29.7414,29.6449,29.7063,104907.0
2020-04-03 12:05:00,33.84,33.85,33.65,33.69,131518.0,29.6975,29.7063,29.5308,29.5659,131518.0
2020-04-03 12:10:00,33.69,33.72,33.64,33.69,102745.0,29.5659,29.5922,29.522,29.5659,102745.0
2020-04-03 12:15:00,33.69,33.73,33.67,33.7,118010.0,29.5659,29.601,29.5483,29.5747,118010.0
2020-04-03 12:20:00,33.69,33.82,33.68,33.75,67756.0,29.5659,29.68,29.5571,29.6185,67756.0
2020-04-03 12:25:00,33.75,33.8,33.66,33.75,93350.0,29.6185,29.6624,29.5396,29.6185,93350.0
2020-04-03 12:30:00,33.73,33.86,33.72,33.79,175901.0,29.601,29.7151,29.5922,29.6536,175901.0
2020-04-03 12:35:00,33.8,33.92,33.78,33.92,100728.0,29.6624,29.7677,29.6449,29.7677,100728.0
2020-04-03 12:40:00,33.92,34.01,33.87,34.01,96173.0,29.7677,29.8467,29.7238,29.8467,96173.0
2020-04-03 12:45:00,34.02,34.02,33.94,33.96,210461.0,29.8555,29.8555,29.7853,29.8028,210461.0
2020-04-03 12:50:00,33.97,34.0,33.83,33.9,77535.0,29.8116,29.8379,29.6887,29.7502,77535.0
2020-04-03 12:55:00,33.89,33.94,33.86,33.93,50083.0,29.7414,29.7853,29.7151,29.7765,50083.0
2020-04-03 13:00:00,33.93,34.0,33.87,34.0,95043.0,29.7765,29.8379,29.7238,29.8379,95043.0
2020-04-03 13:05:00,34.0,34.07,33.97,34.05,85095.0,29.8379,29.8994,29.8116,29.8818,85095.0
2020-04-03 13:10:00,34.05,34.07,33.91,33.91,97493.0,29.8818,29.8994,29.759,29.759,97493.0
2020-04-03 13:15:00,33.91,33.98,33.91,33.97,72227.0,29.759,29.8204,29.759,29.8116,72227.0
2020-04-03 13:20:00,33.97,34.01,33.87,33.91,73887.0,29.8116,29.8467,29.7238,29.759,73887.0
2020-04-03 13:25:00,33.91,33.91,33.74,33.77,97679.0,29.759,29.759,29.6098,29.6361,97679.0
2020-04-03 13:30:00,33.78,33.78,33.61,33.64,90341.0,29.6449,29.6449,29.4957,29.522,90341.0
2020-04-03 13:35:00,33.65,33.72,33.61,33.62,56755.0,29.5308,29.5922,29.4957,29.5045,56755.0
2020-04-03 13:40:00,33.61,33.66,33.57,33.65,91416.0,29.4957,29.5396,29.4606,29.5308,91416.0
2020-04-03 13:45:00,33.65,33.76,33.65,33.7,80184.0,29.5308,29.6273,29.5308,29.5747,80184.0
2020-04-03 13:50:00,33.7,33.71,33.63,33.68,75622.0,29.5747,29.5834,29.5132,29.5571,75622.0
2020-04-03 13:55:00,33.67,33.68,33.62,33.67,161710.0,29.5483,29.5571,29.5045,29.5483,161710.0
2020-04-03 14:00:00,33.67,33.74,33.63,33.65,177277.0,29.5483,29.6098,29.5132,29.5308,177277.0
2020-04-03 14:05:00,33.64,33.65,33.53,33.55,87012.0,29.522,29.5308,29.4255,29.443,87012.0
2020-04-03 14:10:00,33.54,33.55,33.45,33.52,144742.0,29.4342,29.443,29.3553,29.4167,144742.0
2020-04-03 14:15:00,33.52,33.58,33.49,33.52,83349.0,29.4167,29.4693,29.3904,29.4167,83349.0
2020-04-03 14:20:00,33.52,33.57,33.49,33.52,166867.0,29.4167,29.4606,29.3904,29.4167,166867.0
2020-04-03 14:25:00,33.52,33.61,33.49,33.59,175169.0,29.4167,29.4957,29.3904,29.4781,175169.0
2020-04-03 14:30:00,33.59,33.6,33.44,33.51,207904.0,29.4781,29.4869,29.3465,29.4079,207904.0
2020-04-03 14:35:00,33.51,33.54,33.47,33.49,111941.0,29.4079,29.4342,29.3728,29.3904,111941.0
2020-04-03 14:40:00,33.48,33.53,33.41,33.41,172755.0,29.3816,29.4255,29.3202,29.3202,172755.0
2020-04-03 14:45:00,33.41,33.52,33.41,33.51,124215.0,29.3202,29.4167,29.3202,29.4079,124215.0
2020-04-03 14:50:00,33.51,33.63,33.5,33.58,197162.0,29.4079,29.5132,29.3991,29.4693,197162.0
2020-04-03 14:55:00,33.58,33.83,33.56,33.77,129526.0,29.4693,29.6887,29.4518,29.6361,129526.0
2020-04-03 15:00:00,33.77,33.83,33.64,33.66,194876.0,29.6361,29.6887,29.522,29.5396,194876.0
2020-04-03 15:05:00,33.66,33.75,33.62,33.66,174502.0,29.5396,29.6185,29.5045,29.5396,174502.0
2020-04-03 15:10:00,33.65,33.73,33.64,33.69,152601.0,29.5308,29.601,29.522,29.5659,152601.0
2020-04-03 15:15:00,33.68,33.86,33.66,33.78,169641.0,29.5571,29.7151,29.5396,29.6449,169641.0
2020-04-03 15:20:00,33.78,33.79,33.59,33.64,139425.0,29.6449,29.6536,29.4781,29.522,139425.0
2020-04-03 15:25:00,33.64,33.7,33.55,33.66,150499.0,29.522,29.5747,29.443,29.5396,150499.0
2020-04-03 15:30:00,33.66,33.79,33.57,33.58,182736.0,29.5396,29.6536,29.4606,29.4693,182736.0
2020-04-03 15:35:00,33.58,33.72,33.57,33.66,297710.0,29.4693,29.5922,29.4606,29.5396,297710.0
2020-04-03 15:40:00,33.65,33.7,33.53,33.54,226182.0,29.5308,29.5747,29.4255,29.4342,226182.0
2020-04-03 15:45:00,33.55,33.79,33.51,33.7,478393.0,29.443,29.6536,29.4079,29.5747,478393.0
2020-04-03 15:50:00,33.71,33.99,33.71,33.95,681450.0,29.5834,29.8292,29.5834,29.7941,681450.0
2020-04-03 15:55:00,33.96,34.09,33.85,33.94,1462550.0,29.8028,29.9169,29.7063,29.7853,1462550.0
2020-04-06 09:30:00,35.4,35.58,35.26,35.26,794899.0,31.0666,31.2245,30.9437,30.9437,794899.0
2020-04-06 09:35:00,35.25,35.29,35.1,35.14,346915.0,30.9349,30.97,30.8033,30.8384,346915.0
2020-04-06 09:40:00,35.16,35.36,35.09,35.33,320506.0,30.8559,31.0315,30.7945,31.0051,320506.0
2020-04-06 09:45:00,35.32,35.57,35.31,35.56,433831.0,30.9963,31.2157,30.9876,31.207,433831.0
2020-04-06 09:50:00,35.57,35.59,35.45,35.49,664290.0,31.2157,31.2333,31.1104,31.1455,664290.0
2020-04-06 09:55:00,35.49,35.51,35.39,35.45,623232.0,31.1455,31.1631,31.0578,31.1104,623232.0
2020-04-06 10:00:00,35.45,35.7,35.38,35.56,706489.0,31.1104,31.3298,31.049,31.207,706489.0
2020-04-06 10:05:00,35.56,35.61,35.48,35.58,316821.0,31.207,31.2508,31.1368,31.2245,316821.0
2020-04-06 10:10:00,35.57,35.69,35.55,35.69,219743.0,31.2157,31.3211,31.1982,31.3211,219743.0
2020-04-06 10:15:00,35.68,35.89,35.68,35.8,398893.0,31.3123,31.4966,31.3123,31.4176,398893.0
2020-04-06 10:20:00,35.8,35.9,35.78,35.84,258324.0,31.4176,31.5053,31.4,31.4527,258324.0
2020-04-06 10:25:00,35.83,35.88,35.62,35.65,615118.0,31.4439,31.4878,31.2596,31.286,615118.0
2020-04-06 10:30:00,35.66,35.68,35.48,35.52,336095.0,31.2947,31.3123,31.1368,31.1719,336095.0
2020-04-06 10:35:00,35.52,35.67,35.52,35.67,154402.0,31.1719,31.3035,31.1719,31.3035,154402.0
2020-04-06 10:40:00,35.68,35.7,35.6,35.66,166666.0,31.3123,31.3298,31.2421,31.2947,166666.0
2020-04-06 10:45:00,35.66,35.71,35.61,35.62,179993.0,31.2947,31.3386,31.2508,31.2596,179993.0
2020-04-06 10:50:00,35.62,35.69,35.6,35.62,181681.0,31.2596,31.3211,31.2421,31.2596,181681.0
2020-04-06 10:55:00,35.63,35.7,35.59,35.63,256769.0,31.2684,31.3298,31.2333,31.2684,256769.0
2020-04-06 11:00:00,35.63,35.68,35.52,35.66,191016.0,31.2684,31.3123,31.1719,31.2947,191016.0
2020-04-06 11:05:00,35.67,35.67,35.57,35.58,268721.0,31.3035,31.3035,31.2157,31.2245,268721.0
2020-04-06 11:10:00,35.59,35.73,35.58,35.69,168189.0,31.2333,31.3562,31.2245,31.3211,168189.0
2020-04-06 11:15:00,35.69,35.76,35.66,35.71,173175.0,31.3211,31.3825,31.2947,31.3386,173175.0
2020-04-06 11:20:00,35.7,35.7,35.57,35.57,101737.0,31.3298,31.3298,31.2157,31.2157,101737.0
2020-04-06 11:25:00,35.58,35.77,35.57,35.75,118495.0,31.2245,31.3913,31.2157,31.3737,118495.0
2020-04-06 11:30:00,35.74,35.8,35.72,35.73,124421.0,31.3649,31.4176,31.3474,31.3562,124421.0
2020-04-06 11:35:00,35.73,35.75,35.66,35.71,136374.0,31.3562,31.3737,31.2947,31.3386,136374.0
2020-04-06 11:40:00,35.72,35.82,35.68,35.79,183557.0,31.3474,31.4351,31.3123,31.4088,183557.0
2020-04-06 11:45:00,35.77,36.03,35.76,35.98,386741.0,31.3913,31.6194,31.3825,31.5756,386741.0
2020-04-06 11:50:00,35.99,36.07,35.98,36.05,166537.0,31.5843,31.6545,31.5756,31.637,166537.0
2020-04-06 11:55:00,36.04,36.04,35.99,36.01,263071.0,31.6282,31.6282,31.5843,31.6019,263071.0
2020-04-06 12:00:00,36.02,36.1,35.99,36.05,215920.0,31.6107,31.6809,31.5843,31.637,215920.0
2020-04-06 12:05:00,36.06,36.07,36.0,36.03,123287.0,31.6458,31.6545,31.5931,31.6194,123287.0
2020-04-06 12:10:00,36.04,36.08,35.97,36.07,164047.0,31.6282,31.6633,31.5668,31.6545,164047.0
2020-04-06 12:15:00,36.06,36.18,36.05,36.18,122327.0,31.6458,31.7511,31.637,31.7511,122327.0
2020-04-06 12:20:00,36.18,36.29,36.17,36.25,147657.0,31.7511,31.8476,31.7423,31.8125,147657.0
2020-04-06 12:25:00,36.24,36.26,36.19,36.23,87386.0,31.8037,31.8213,31.7598,31.795,87386.0
2020-04-06 12:30:00,36.23,36.25,36.13,36.23,117945.0,31.795,31.8125,31.7072,31.795,117945.0
2020-04-06 12:35:00,36.23,36.28,36.22,36.27,121604.0,31.795,31.8388,31.7862,31.8301,121604.0
2020-04-06 12:40:00,36.28,36.29,36.18,36.2,106511.0,31.8388,31.8476,31.7511,31.7686,106511.0
2020-04-06 12:45:00,36.2,36.23,36.08,36.09,135999.0,31.7686,31.795,31.6633,31.6721,135999.0
2020-04-06 12:50:00,36.09,36.11,35.99,36.11,128953.0,31.6721,31.6896,31.5843,31.6896,128953.0
2020-04-06 12:55:00,36.1,36.2,36.1,36.2,277566.0,31.6809,31.7686,31.6809,31.7686,277566.0
2020-04-06 13:00:00,36.22,36.23,36.15,36.18,280988.0,31.7862,31.795,31.7247,31.7511,280988.0
2020-04-06 13:05:00,36.17,36.21,36.08,36.21,151546.0,31.7423,31.7774,31.6633,31.7774,151546.0
2020-04-06 13:10:00,36.2,36.22,36.13,36.15,137554.0,31.7686,31.7862,31.7072,31.7247,137554.0
2020-04-06 13:15:00,36.13,36.25,36.13,36.25,368617.0,31.7072,31.8125,31.7072,31.8125,368617.0
2020-04-06 13:20:00,36.25,36.25,36.19,36.21,133125.0,31.8125,31.8125,31.7598,31.7774,133125.0
2020-04-06 13:25:00,36.21,36.28,36.17,36.2,202593.0,31.7774,31.8388,31.7423,31.7686,202593.0
2020-04-06 13:30:00,36.2,36.22,36.11,36.14,177331.0,31.7686,31.7862,31.6896,31.716,177331.0
2020-04-06 13:35:00,36.15,36.15,36.03,36.05,351421.0,31.7247,31.7247,31.6194,31.637,351421.0
2020-04-06 13:40:00,36.04,36.05,35.97,36.01,224658.0,31.6282,31.637,31.5668,31.6019,224658.0
2020-04-06 13:45:00,36.01,36.12,35.99,36.09,114243.0,31.6019,31.6984,31.5843,31.6721,114243.0
2020-04-06 13:50:00,36.1,36.13,36.07,36.08,62587.0,31.6809,31.7072,31.6545,31.6633,62587.0
2020-04-06 13:55:00,36.08,36.11,36.01,36.05,219622.0,31.6633,31.6896,31.6019,31.637,219622.0
2020-04-06 14:00:00,36.04,36.05,35.92,35.97,123299.0,31.6282,31.637,31.5229,31.5668,123299.0
2020-04-06 14:05:00,35.98,36.0,35.92,35.94,75906.0,31.5756,31.5931,31.5229,31.5405,75906.0
2020-04-06 14:10:00,35.95,35.99,35.91,35.94,81068.0,31.5492,31.5843,31.5141,31.5405,81068.0
2020-04-06 14:15:00,35.94,35.99,35.91,35.98,84485.0,31.5405,31.5843,31.5141,31.5756,84485.0
2020-04-06 14:20:00,35.98,36.01,35.91,36.01,100303.0,31.5756,31.6019,31.5141,31.6019,100303.0
2020-04-06 14:25:00,36.02,36.03,35.97,36.01,121057.0,31.6107,31.6194,31.5668,31.6019,121057.0
2020-04-06 14:30:00,36.01,36.06,35.97,36.0,106690.0,31.6019,31.6458,31.5668,31.5931,106690.0
2020-04-06 14:35:00,36.0,36.1,35.99,36.08,103719.0,31.5931,31.6809,31.5843,31.6633,103719.0
2020-04-06 14:40:00,36.09,36.09,35.95,35.98,250721.0,31.6721,31.6721,31.5492,31.5756,250721.0
2020-04-06 14:45:00,35.99,36.02,35.98,36.0,333136.0,31.5843,31.6107,31.5756,31.5931,333136.0
2020-04-06 14:50:00,36.0,36.07,35.99,36.04,138758.0,31.5931,31.6545,31.5843,31.6282,138758.0
2020-04-06 14:55:00,36.04,36.13,36.03,36.07,122038.0,31.6282,31.7072,31.6194,31.6545,122038.0
2020-04-06 15:00:00,36.07,36.07,35.95,36.04,100678.0,31.6545,31.6545,31.5492,31.6282,100678.0
2020-04-06 15:05:00,36.04,36.11,36.04,36.09,225772.0,31.6282,31.6896,31.6282,31.6721,225772.0
2020-04-06 15:10:00,36.09,36.1,36.0,36.07,177657.0,31.6721,31.6809,31.5931,31.6545,177657.0
2020-04-06 15:15:00,36.07,36.11,35.96,35.98,278243.0,31.6545,31.6896,31.558,31.5756,278243.0
2020-04-06 15:20:00,35.98,36.03,35.96,36.02,278773.0,31.5756,31.6194,31.558,31.6107,278773.0
2020-04-06 15:25:00,36.02,36.1,36.0,36.08,305398.0,31.6107,31.6809,31.5931,31.6633,305398.0
2020-04-06 15:30:00,36.09,36.1,36.02,36.03,612654.0,31.6721,31.6809,31.6107,31.6194,612654.0
2020-04-06 15:35:00,36.04,36.11,35.98,35.98,551227.0,31.6282,31.6896,31.5756,31.5756,551227.0
2020-04-06 15:40:00,35.98,36.07,35.98,36.04,436389.0,31.5756,31.6545,31.5756,31.6282,436389.0
2020-04-06 15:45:00,36.05,36.07,35.95,36.04,511172.0,31.637,31.6545,31.5492,31.6282,511172.0
2020-04-06 15:50:00,36.03,36.37,36.02,36.31,1708576.0,31.6194,31.9178,31.6107,31.8652,1708576.0
2020-04-06 15:55:00,36.32,36.4,36.15,36.23,2618687.0,31.8739,31.9441,31.7247,31.795,2618687.0
2020-04-07 09:30:00,36.95,37.58,36.95,37.29,665388.0,32.4268,32.9797,32.4268,32.7252,665388.0
2020-04-07 09:35:00,37.28,37.32,37.0,37.01,287465.0,32.7164,32.7515,32.4707,32.4795,287465.0
2020-04-07 09:40:00,37.0,37.03,36.72,36.8,481505.0,32.4707,32.497,32.225,32.2952,481505.0
2020-04-07 09:45:00,36.8,37.23,36.76,37.17,420561.0,32.2952,32.6725,32.2601,32.6199,420561.0
2020-04-07 09:50:00,37.17,37.68,37.16,37.64,408185.0,32.6199,33.0675,32.6111,33.0323,408185.0
2020-04-07 09:55:00,37.64,37.97,37.59,37.74,531285.0,33.0323,33.322,32.9885,33.1201,531285.0
2020-04-07 10:00:00,37.74,37.76,37.44,37.47,158456.0,33.1201,33.1377,32.8568,32.8832,158456.0
2020-04-07 10:05:00,37.47,37.59,37.44,37.49,185382.0,32.8832,32.9885,32.8568,32.9007,185382.0
2020-04-07 10:10:00,37.5,37.58,37.28,37.39,330924.0,32.9095,32.9797,32.7164,32.813,330924.0
2020-04-07 10:15:00,37.38,37.43,37.25,37.36,395788.0,32.8042,32.8481,32.6901,32.7866,395788.0
2020-04-07 10:20:00,37.36,37.41,37.17,37.28,206581.0,32.7866,32.8305,32.6199,32.7164,206581.0
2020-04-07 10:25:00,37.27,37.33,37.19,37.2,337904.0,32.7076,32.7603,32.6374,32.6462,337904.0
2020-04-07 10:30:00,37.21,37.4,37.21,37.29,221148.0,32.655,32.8217,32.655,32.7252,221148.0
2020-04-07 10:35:00,37.3,37.31,37.1,37.15,319422.0,32.734,32.7427,32.5585,32.6023,319422.0
2020-04-07 10:40:00,37.16,37.27,37.06,37.12,315264.0,32.6111,32.7076,32.5233,32.576,315264.0
2020-04-07 10:45:00,37.11,37.17,36.95,36.98,192463.0,32.5672,32.6199,32.4268,32.4531,192463.0
2020-04-07 10:50:00,36.99,37.0,36.81,36.93,283354.0,32.4619,32.4707,32.304,32.4093,283354.0
2020-04-07 10:55:00,36.94,37.11,36.91,37.01,250759.0,32.418,32.5672,32.3917,32.4795,250759.0
2020-04-07 11:00:00,37.0,37.05,36.89,36.99,383359.0,32.4707,32.5146,32.3742,32.4619,383359.0
2020-04-07 11:05:00,36.98,37.17,36.93,37.1,371090.0,32.4531,32.6199,32.4093,32.5585,371090.0
2020-04-07 11:10:00,37.12,37.14,36.99,37.1,266165.0,32.576,32.5936,32.4619,32.5585,266165.0
2020-04-07 11:15:00,37.11,37.28,37.11,37.21,129284.0,32.5672,32.7164,32.5672,32.655,129284.0
2020-04-07 11:20:00,37.21,37.22,37.07,37.11,177985.0,32.655,32.6638,32.5321,32.5672,177985.0
2020-04-07 11:25:00,37.11,37.2,37.0,37.16,169425.0,32.5672,32.6462,32.4707,32.6111,169425.0
2020-04-07 11:30:00,37.15,37.26,37.12,37.15,141155.0,32.6023,32.6989,32.576,32.6023,141155.0
2020-04-07 11:35:00,37.16,37.33,37.14,37.33,107046.0,32.6111,32.7603,32.5936,32.7603,107046.0
2020-04-07 11:40:00,37.33,37.38,37.24,37.26,170066.0,32.7603,32.8042,32.6813,32.6989,170066.0
2020-04-07 11:45:00,37.26,37.38,37.2,37.3,184348.0,32.6989,32.8042,32.6462,32.734,184348.0
2020-04-07 11:50:00,37.31,37.41,37.27,37.4,205745.0,32.7427,32.8305,32.7076,32.8217,205745.0
2020-04-07 11:55:00,37.4,37.48,37.31,37.41,149271.0,32.8217,32.8919,32.7427,32.8305,149271.0
2020-04-07 12:00:00,37.41,37.54,37.4,37.49,112334.0,32.8305,32.9446,32.8217,32.9007,112334.0
2020-04-07 12:05:00,37.49,37.61,37.49,37.59,191308.0,32.9007,33.006,32.9007,32.9885,191308.0
2020-04-07 12:10:00,37.6,37.6,37.49,37.55,156594.0,32.9972,32.9972,32.9007,32.9534,156594.0
2020-04-07 12:15:00,37.56,37.67,37.55,37.66,137945.0,32.9621,33.0587,32.9534,33.0499,137945.0
2020-04-07 12:20:00,37.67,37.7,37.46,37.48,144092.0,33.0587,33.085,32.8744,32.8919,144092.0
2020-04-07 12:25:00,37.47,37.54,37.45,37.53,146012.0,32.8832,32.9446,32.8656,32.9358,146012.0
2020-04-07 12:30:00,37.53,37.57,37.37,37.42,168215.0,32.9358,32.9709,32.7954,32.8393,168215.0
2020-04-07 12:35:00,37.41,37.57,37.34,37.55,233610.0,32.8305,32.9709,32.7691,32.9534,233610.0
2020-04-07 12:40:00,37.54,37.73,37.46,37.68,275801.0,32.9446,33.1113,32.8744,33.0675,275801.0
2020-04-07 12:45:00,37.69,37.82,37.68,37.75,147518.0,33.0762,33.1903,33.0675,33.1289,147518.0
2020-04-07 12:50:00,37.76,37.78,37.68,37.75,110893.0,33.1377,33.1552,33.0675,33.1289,110893.0
2020-04-07 12:55:00,37.75,37.86,37.68,37.76,177223.0,33.1289,33.2254,33.0675,33.1377,177223.0
2020-04-07 13:00:00,37.76,37.82,37.73,37.78,93731.0,33.1377,33.1903,33.1113,33.1552,93731.0
2020-04-07 13:05:00,37.77,37.79,37.51,37.51,283861.0,33.1464,33.164,32.9183,32.9183,283861.0
2020-04-07 13:10:00,37.51,37.55,37.4,37.44,197277.0,32.9183,32.9534,32.8217,32.8568,197277.0
2020-04-07 13:15:00,37.43,37.45,37.29,37.33,109672.0,32.8481,32.8656,32.7252,32.7603,109672.0
2020-04-07 13:20:00,37.33,37.36,37.22,37.36,128505.0,32.7603,32.7866,32.6638,32.7866,128505.0
2020-04-07 13:25:00,37.36,37.43,37.31,37.41,109438.0,32.7866,32.8481,32.7427,32.8305,109438.0
2020-04-07 13:30:00,37.42,37.45,37.2,37.26,208755.0,32.8393,32.8656,32.6462,32.6989,208755.0
2020-04-07 13:35:00,37.25,37.28,37.13,37.14,219622.0,32.6901,32.7164,32.5848,32.5936,219622.0
2020-04-07 13:40:00,37.14,37.28,37.1,37.21,142700.0,32.5936,32.7164,32.5585,32.655,142700.0
2020-04-07 13:45:00,37.2,37.3,37.2,37.26,106451.0,32.6462,32.734,32.6462,32.6989,106451.0
2020-04-07 13:50:00,37.26,37.36,37.18,37.34,188301.0,32.6989,32.7866,32.6287,32.7691,188301.0
2020-04-07 13:55:00,37.33,37.35,37.27,37.32,112636.0,32.7603,32.7778,32.7076,32.7515,112636.0
2020-04-07 14:00:00,37.32,37.33,37.2,37.21,115415.0,32.7515,32.7603,32.6462,32.655,115415.0
2020-04-07 14:05:00,37.21,37.22,37.05,37.12,171601.0,32.655,32.6638,32.5146,32.576,171601.0
2020-04-07 14:10:00,37.11,37.2,37.09,37.15,123979.0,32.5672,32.6462,32.5497,32.6023,123979.0
2020-04-07 14:15:00,37.14,37.19,37.06,37.09,170949.0,32.5936,32.6374,32.5233,32.5497,170949.0
2020-04-07 14:20:00,37.09,37.28,37.07,37.25,198737.0,32.5497,32.7164,32.5321,32.6901,198737.0
2020-04-07 14:25:00,37.25,37.37,37.22,37.23,163215.0,32.6901,32.7954,32.6638,32.6725,163215.0
2020-04-07 14:30:00,37.23,37.32,37.2,37.26,121223.0,32.6725,32.7515,32.6462,32.6989,121223.0
2020-04-07 14:35:00,37.25,37.27,37.18,37.2,122212.0,32.6901,32.7076,32.6287,32.6462,122212.0
2020-04-07 14:40:00,37.2,37.22,37.08,37.1,238411.0,32.6462,32.6638,32.5409,32.5585,238411.0
2020-04-07 14:45:00,37.1,37.21,37.1,37.13,195951.0,32.5585,32.655,32.5585,32.5848,195951.0
2020-04-07 14:50:00,37.13,37.13,36.92,36.98,407264.0,32.5848,32.5848,32.4005,32.4531,407264.0
2020-04-07 14:55:00,36.98,37.06,36.89,36.98,196357.0,32.4531,32.5233,32.3742,32.4531,196357.0
2020-04-07 15:00:00,36.99,37.22,36.96,37.19,195423.0,32.4619,32.6638,32.4356,32.6374,195423.0
2020-04-07 15:05:00,37.19,37.29,37.11,37.27,181914.0,32.6374,32.7252,32.5672,32.7076,181914.0
2020-04-07 15:10:00,37.27,37.38,37.24,37.32,179597.0,32.7076,32.8042,32.6813,32.7515,179597.0
2020-04-07 15:15:00,37.32,37.36,37.09,37.09,180473.0,32.7515,32.7866,32.5497,32.5497,180473.0
2020-04-07 15:20:00,37.1,37.13,36.89,36.9,303884.0,32.5585,32.5848,32.3742,32.3829,303884.0
2020-04-07 15:25:00,36.91,37.03,36.83,36.85,583898.0,32.3917,32.497,32.3215,32.3391,583898.0
2020-04-07 15:30:00,36.86,36.99,36.8,36.94,684434.0,32.3478,32.4619,32.2952,32.418,684434.0
2020-04-07 15:35:00,36.95,37.2,36.91,37.18,345712.0,32.4268,32.6462,32.3917,32.6287,345712.0
2020-04-07 15:40:00,37.18,37.25,37.12,37.16,298973.0,32.6287,32.6901,32.576,32.6111,298973.0
2020-04-07 15:45:00,37.16,37.63,37.15,37.63,461363.0,32.6111,33.0236,32.6023,33.0236,461363.0
2020-04-07 15:50:00,37.62,37.64,36.86,37.1,1217076.0,33.0148,33.0323,32.3478,32.5585,1217076.0
2020-04-07 15:55:00,37.11,37.16,36.89,36.93,1236689.0,32.5672,32.6111,32.3742,32.4093,1236689.0
2020-04-08 09:30:00,37.23,37.56,37.03,37.48,559052.0,32.6725,32.9621,32.497,32.8919,559052.0
2020-04-08 09:35:00,37.49,37.54,37.21,37.29,218442.0,32.9007,32.9446,32.655,32.7252,218442.0
2020-04-08 09:40:00,37.3,37.42,37.18,37.26,141442.0,32.734,32.8393,32.6287,32.6989,141442.0
2020-04-08 09:45:00,37.26,37.31,37.09,37.09,189903.0,32.6989,32.7427,32.5497,32.5497,189903.0
2020-04-08 09:50:00,37.07,37.29,37.05,37.2,293033.0,32.5321,32.7252,32.5146,32.6462,293033.0
2020-04-08 09:55:00,37.2,37.24,37.0,37.03,287327.0,32.6462,32.6813,32.4707,32.497,287327.0
2020-04-08 10:00:00,37.04,37.15,36.9,36.91,137049.0,32.5058,32.6023,32.3829,32.3917,137049.0
2020-04-08 10:05:00,36.91,36.96,36.75,36.82,136687.0,32.3917,32.4356,32.2513,32.3127,136687.0
2020-04-08 10:10:00,36.82,37.1,36.82,37.05,180100.0,32.3127,32.5585,32.3127,32.5146,180100.0
2020-04-08 10:15:00,37.05,37.17,37.01,37.12,182884.0,32.5146,32.6199,32.4795,32.576,182884.0
2020-04-08 10:20:00,37.13,37.2,37.09,37.09,88090.0,32.5848,32.6462,32.5497,32.5497,88090.0
2020-04-08 10:25:00,37.09,37.27,37.08,37.24,396317.0,32.5497,32.7076,32.5409,32.6813,396317.0
2020-04-08 10:30:00,37.24,37.29,37.18,37.26,357835.0,32.6813,32.7252,32.6287,32.6989,357835.0
2020-04-08 10:35:00,37.26,37.26,37.14,37.14,159798.0,32.6989,32.6989,32.5936,32.5936,159798.0
2020-04-08 10:40:00,37.14,37.23,37.06,37.09,159352.0,32.5936,32.6725,32.5233,32.5497,159352.0
2020-04-08 10:45:00,37.09,37.22,37.08,37.22,103928.0,32.5497,32.6638,32.5409,32.6638,103928.0
2020-04-08 10:50:00,37.23,37.4,37.23,37.31,299632.0,32.6725,32.8217,32.6725,32.7427,299632.0
2020-04-08 10:55:00,37.32,37.46,37.27,37.45,230715.0,32.7515,32.8744,32.7076,32.8656,230715.0
2020-04-08 11:00:00,37.44,37.48,37.28,37.29,197065.0,32.8568,32.8919,32.7164,32.7252,197065.0
2020-04-08 11:05:00,37.29,37.34,37.21,37.22,139776.0,32.7252,32.7691,32.655,32.6638,139776.0
2020-04-08 11:10:00,37.22,37.35,37.22,37.31,120676.0,32.6638,32.7778,32.6638,32.7427,120676.0
2020-04-08 11:15:00,37.31,37.32,37.23,37.26,110243.0,32.7427,32.7515,32.6725,32.6989,110243.0
2020-04-08 11:20:00,37.27,37.43,37.27,37.36,97584.0,32.7076,32.8481,32.7076,32.7866,97584.0
2020-04-08 11:25:00,37.36,37.49,37.35,37.45,108814.0,32.7866,32.9007,32.7778,32.8656,108814.0
2020-04-08 11:30:00,37.46,37.6,37.45,37.59,143941.0,32.8744,32.9972,32.8656,32.9885,143941.0
2020-04-08 11:35:00,37.59,37.7,37.56,37.68,189938.0,32.9885,33.085,32.9621,33.0675,189938.0
2020-04-08 11:40:00,37.69,37.7,37.52,37.52,211668.0,33.0762,33.085,32.927,32.927,211668.0
2020-04-08 11:45:00,37.52,37.58,37.48,37.5,141748.0,32.927,32.9797,32.8919,32.9095,141748.0
2020-04-08 11:50:00,37.5,37.5,37.42,37.47,95672.0,32.9095,32.9095,32.8393,32.8832,95672.0
2020-04-08 11:55:00,37.47,37.54,37.42,37.45,151947.0,32.8832,32.9446,32.8393,32.8656,151947.0
2020-04-08 12:00:00,37.45,37.48,37.38,37.42,118600.0,32.8656,32.8919,32.8042,32.8393,118600.0
2020-04-08 12:05:00,37.41,37.46,37.34,37.43,123547.0,32.8305,32.8744,32.7691,32.8481,123547.0
2020-04-08 12:10:00,37.43,37.43,37.35,37.41,113063.0,32.8481,32.8481,32.7778,32.8305,113063.0
2020-04-08 12:15:00,37.41,37.56,37.41,37.52,114563.0,32.8305,32.9621,32.8305,32.927,114563.0
2020-04-08 12:20:00,37.51,37.57,37.49,37.57,95928.0,32.9183,32.9709,32.9007,32.9709,95928.0
2020-04-08 12:25:00,37.57,37.6,37.51,37.56,165939.0,32.9709,32.9972,32.9183,32.9621,165939.0
2020-04-08 12:30:00,37.56,37.65,37.56,37.64,126203.0,32.9621,33.0411,32.9621,33.0323,126203.0
2020-04-08 12:35:00,37.64,37.76,37.53,37.75,176430.0,33.0323,33.1377,32.9358,33.1289,176430.0
2020-04-08 12:40:00,37.75,37.8,37.68,37.73,159165.0,33.1289,33.1728,33.0675,33.1113,159165.0
2020-04-08 12:45:00,37.73,37.81,37.69,37.72,100702.0,33.1113,33.1815,33.0762,33.1026,100702.0
2020-04-08 12:50:00,37.73,37.77,37.65,37.68,89598.0,33.1113,33.1464,33.0411,33.0675,89598.0
2020-04-08 12:55:00,37.68,37.68,37.59,37.61,165600.0,33.0675,33.0675,32.9885,33.006,165600.0
2020-04-08 13:00:00,37.61,37.61,37.52,37.57,137608.0,33.006,33.006,32.927,32.9709,137608.0
2020-04-08 13:05:00,37.57,37.59,37.48,37.5,135049.0,32.9709,32.9885,32.8919,32.9095,135049.0
2020-04-08 13:10:00,37.5,37.51,37.42,37.45,107692.0,32.9095,32.9183,32.8393,32.8656,107692.0
2020-04-08 13:15:00,37.46,37.53,37.43,37.43,194169.0,32.8744,32.9358,32.8481,32.8481,194169.0
2020-04-08 13:20:00,37.44,37.61,37.39,37.58,147099.0,32.8568,33.006,32.813,32.9797,147099.0
2020-04-08 13:25:00,37.58,37.6,37.46,37.48,91967.0,32.9797,32.9972,32.8744,32.8919,91967.0
2020-04-08 13:30:00,37.49,37.53,37.3,37.33,123899.0,32.9007,32.9358,32.734,32.7603,123899.0
2020-04-08 13:35:00,37.32,37.34,37.13,37.14,156206.0,32.7515,32.7691,32.5848,32.5936,156206.0
2020-04-08 13:40:00,37.14,37.21,37.11,37.14,135629.0,32.5936,32.655,32.5672,32.5936,135629.0
2020-04-08 13:45:00,37.13,37.21,37.1,37.13,186386.0,32.5848,32.655,32.5585,32.5848,186386.0
2020-04-08 13:50:00,37.13,37.27,37.12,37.21,203155.0,32.5848,32.7076,32.576,32.655,203155.0
2020-04-08 13:55:00,37.2,37.2,37.03,37.07,125981.0,32.6462,32.6462,32.497,32.5321,125981.0
2020-04-08 14:00:00,37.07,37.2,37.05,37.14,121494.0,32.5321,32.6462,32.5146,32.5936,121494.0
2020-04-08 14:05:00,37.14,37.17,37.09,37.16,116781.0,32.5936,32.6199,32.5497,32.6111,116781.0
2020-04-08 14:10:00,37.16,37.21,37.07,37.15,203872.0,32.6111,32.655,32.5321,32.6023,203872.0
2020-04-08 14:15:00,37.15,37.25,37.15,37.23,138018.0,32.6023,32.6901,32.6023,32.6725,138018.0
2020-04-08 14:20:00,37.23,37.31,37.13,37.31,168938.0,32.6725,32.7427,32.5848,32.7427,168938.0
2020-04-08 14:25:00,37.3,37.33,37.27,37.3,134080.0,32.734,32.7603,32.7076,32.734,134080.0
2020-04-08 14:30:00,37.29,37.32,37.23,37.24,295282.0,32.7252,32.7515,32.6725,32.6813,295282.0
2020-04-08 14:35:00,37.24,37.25,37.2,37.23,253794.0,32.6813,32.6901,32.6462,32.6725,253794.0
2020-04-08 14:40:00,37.23,37.34,37.22,37.22,312457.0,32.6725,32.7691,32.6638,32.6638,312457.0
2020-04-08 14:45:00,37.22,37.3,37.16,37.19,157460.0,32.6638,32.734,32.6111,32.6374,157460.0
2020-04-08 14:50:00,37.2,37.3,37.19,37.3,206180.0,32.6462,32.734,32.6374,32.734,206180.0
2020-04-08 14:55:00,37.29,37.37,37.27,37.37,146785.0,32.7252,32.7954,32.7076,32.7954,146785.0
2020-04-08 15:00:00,37.36,37.53,37.31,37.52,169840.0,32.7866,32.9358,32.7427,32.927,169840.0
2020-04-08 15:05:00,37.53,37.62,37.48,37.59,185107.0,32.9358,33.0148,32.8919,32.9885,185107.0
2020-04-08 15:10:00,37.59,37.61,37.48,37.49,236446.0,32.9885,33.006,32.8919,32.9007,236446.0
2020-04-08 15:15:00,37.5,37.63,37.49,37.61,268225.0,32.9095,33.0236,32.9007,33.006,268225.0
2020-04-08 15:20:00,37.6,37.65,37.49,37.52,286266.0,32.9972,33.0411,32.9007,32.927,286266.0
2020-04-08 15:25:00,37.53,37.64,37.52,37.63,258402.0,32.9358,33.0323,32.927,33.0236,258402.0
2020-04-08 15:30:00,37.63,37.82,37.62,37.65,405525.0,33.0236,33.1903,33.0148,33.0411,405525.0
2020-04-08 15:35:00,37.65,37.67,37.52,37.59,317333.0,33.0411,33.0587,32.927,32.9885,317333.0
2020-04-08 15:40:00,37.59,37.64,37.45,37.61,470906.0,32.9885,33.0323,32.8656,33.006,470906.0
2020-04-08 15:45:00,37.61,37.74,37.57,37.64,524098.0,33.006,33.1201,32.9709,33.0323,524098.0
2020-04-08 15:50:00,37.65,37.91,37.64,37.82,1125175.0,33.0411,33.2693,33.0323,33.1903,1125175.0
2020-04-08 15:55:00,37.82,37.82,37.58,37.67,1397588.0,33.1903,33.1903,32.9797,33.0587,1397588.0
2020-04-09 09:30:00,37.44,38.04,37.41,37.5,697840.0,32.8568,33.3834,32.8305,32.9095,697840.0
2020-04-09 09:35:00,37.52,37.75,37.48,37.74,367324.0,32.927,33.1289,32.8919,33.1201,367324.0
2020-04-09 09:40:00,37.75,37.97,37.74,37.95,187428.0,33.1289,33.322,33.1201,33.3044,187428.0
2020-04-09 09:45:00,37.95,37.99,37.85,37.96,175498.0,33.3044,33.3395,33.2166,33.3132,175498.0
2020-04-09 09:50:00,37.95,37.96,37.76,37.79,183145.0,33.3044,33.3132,33.1377,33.164,183145.0
2020-04-09 09:55:00,37.78,37.87,37.72,37.84,156304.0,33.1552,33.2342,33.1026,33.2079,156304.0
2020-04-09 10:00:00,37.83,37.86,37.63,37.63,235182.0,33.1991,33.2254,33.0236,33.0236,235182.0
2020-04-09 10:05:00,37.63,37.71,37.42,37.43,280242.0,33.0236,33.0938,32.8393,32.8481,280242.0
2020-04-09 10:10:00,37.43,37.66,37.42,37.55,217033.0,32.8481,33.0499,32.8393,32.9534,217033.0
2020-04-09 10:15:00,37.55,37.59,37.28,37.28,266627.0,32.9534,32.9885,32.7164,32.7164,266627.0
2020-04-09 10:20:00,37.27,37.32,37.01,37.14,344803.0,32.7076,32.7515,32.4795,32.5936,344803.0
2020-04-09 10:25:00,37.14,37.38,37.12,37.19,361780.0,32.5936,32.8042,32.576,32.6374,361780.0
2020-04-09 10:30:00,37.2,37.22,37.01,37.09,450930.0,32.6462,32.6638,32.4795,32.5497,450930.0
2020-04-09 10:35:00,37.09,37.1,36.98,37.05,459567.0,32.5497,32.5585,32.4531,32.5146,459567.0
2020-04-09 10:40:00,37.05,37.06,36.8,36.98,424827.0,32.5146,32.5233,32.2952,32.4531,424827.0
2020-04-09 10:45:00,36.98,37.19,36.98,37.16,368171.0,32.4531,32.6374,32.4531,32.6111,368171.0
2020-04-09 10:50:00,37.16,37.22,37.03,37.09,255893.0,32.6111,32.6638,32.497,32.5497,255893.0
2020-04-09 10:55:00,37.09,37.29,37.08,37.2,203163.0,32.5497,32.7252,32.5409,32.6462,203163.0
2020-04-09 11:00:00,37.19,37.21,37.01,37.1,218436.0,32.6374,32.655,32.4795,32.5585,218436.0
2020-04-09 11:05:00,37.11,37.24,37.04,37.17,212592.0,32.5672,32.6813,32.5058,32.6199,212592.0
2020-04-09 11:10:00,37.18,37.23,37.08,37.19,163110.0,32.6287,32.6725,32.5409,32.6374,163110.0
2020-04-09 11:15:00,37.2,37.2,37.08,37.14,155663.0,32.6462,32.6462,32.5409,32.5936,155663.0
2020-04-09 11:20:00,37.15,37.3,37.05,37.09,221370.0,32.6023,32.734,32.5146,32.5497,221370.0
2020-04-09 11:25:00,37.09,37.2,37.02,37.16,198545.0,32.5497,32.6462,32.4882,32.6111,198545.0
2020-04-09 11:30:00,37.16,37.25,37.13,37.19,118714.0,32.6111,32.6901,32.5848,32.6374,118714.0
2020-04-09 11:35:00,37.18,37.25,37.08,37.19,208056.0,32.6287,32.6901,32.5409,32.6374,208056.0
2020-04-09 11:40:00,37.19,37.34,37.18,37.33,153968.0,32.6374,32.7691,32.6287,32.7603,153968.0
2020-04-09 11:45:00,37.33,37.41,37.32,37.41,113371.0,32.7603,32.8305,32.7515,32.8305,113371.0
2020-04-09 11:50:00,37.41,37.44,37.28,37.35,137843.0,32.8305,32.8568,32.7164,32.7778,137843.0
2020-04-09 11:55:00,37.35,37.44,37.28,37.44,115359.0,32.7778,32.8568,32.7164,32.8568,115359.0
2020-04-09 12:00:00,37.44,37.56,37.39,37.55,196095.0,32.8568,32.9621,32.813,32.9534,196095.0
2020-04-09 12:05:00,37.55,37.6,37.5,37.58,136493.0,32.9534,32.9972,32.9095,32.9797,136493.0
2020-04-09 12:10:00,37.57,37.66,37.56,37.65,118141.0,32.9709,33.0499,32.9621,33.0411,118141.0
2020-04-09 12:15:00,37.64,37.79,37.61,37.77,143937.0,33.0323,33.164,33.006,33.1464,143937.0
2020-04-09 12:20:00,37.77,37.79,37.72,37.74,132746.0,33.1464,33.164,33.1026,33.1201,132746.0
2020-04-09 12:25:00,37.74,37.75,37.63,37.64,85813.0,33.1201,33.1289,33.0236,33.0323,85813.0
2020-04-09 12:30:00,37.64,37.76,37.64,37.72,203616.0,33.0323,33.1377,33.0323,33.1026,203616.0
2020-04-09 12:35:00,37.72,37.9,37.68,37.88,152610.0,33.1026,33.2605,33.0675,33.243,152610.0
2020-04-09 12:40:00,37.88,37.89,37.78,37.78,118742.0,33.243,33.2517,33.1552,33.1552,118742.0
2020-04-09 12:45:00,37.78,37.84,37.71,37.79,97543.0,33.1552,33.2079,33.0938,33.164,97543.0
2020-04-09 12:50:00,37.78,37.86,37.76,37.83,143812.0,33.1552,33.2254,33.1377,33.1991,143812.0
2020-04-09 12:55:00,37.83,37.93,37.77,37.87,113081.0,33.1991,33.2868,33.1464,33.2342,113081.0
2020-04-09 13:00:00,37.88,37.88,37.74,37.75,81393.0,33.243,33.243,33.1201,33.1289,81393.0
2020-04-09 13:05:00,37.75,37.78,37.71,37.77,120930.0,33.1289,33.1552,33.0938,33.1464,120930.0
2020-04-09 13:10:00,37.77,37.79,37.66,37.71,81620.0,33.1464,33.164,33.0499,33.0938,81620.0
2020-04-09 13:15:00,37.72,37.81,37.68,37.81,72093.0,33.1026,33.1815,33.0675,33.1815,72093.0
2020-04-09 13:20:00,37.8,37.89,37.8,37.84,83154.0,33.1728,33.2517,33.1728,33.2079,83154.0
2020-04-09 13:25:00,37.83,37.91,37.81,37.86,140338.0,33.1991,33.2693,33.1815,33.2254,140338.0
2020-04-09 13:30:00,37.86,37.87,37.75,37.79,126946.0,33.2254,33.2342,33.1289,33.164,126946.0
2020-04-09 13:35:00,37.79,37.8,37.53,37.59,113051.0,33.164,33.1728,32.9358,32.9885,113051.0
2020-04-09 13:40:00,37.59,37.66,37.58,37.62,103306.0,32.9885,33.0499,32.9797,33.0148,103306.0
2020-04-09 13:45:00,37.63,37.63,37.5,37.53,104045.0,33.0236,33.0236,32.9095,32.9358,104045.0
2020-04-09 13:50:00,37.53,37.55,37.46,37.5,149813.0,32.9358,32.9534,32.8744,32.9095,149813.0
2020-04-09 13:55:00,37.5,37.7,37.46,37.67,195964.0,32.9095,33.085,32.8744,33.0587,195964.0
2020-04-09 14:00:00,37.67,37.67,37.42,37.43,161176.0,33.0587,33.0587,32.8393,32.8481,161176.0
2020-04-09 14:05:00,37.42,37.49,37.34,37.47,182909.0,32.8393,32.9007,32.7691,32.8832,182909.0
2020-04-09 14:10:00,37.47,37.57,37.43,37.45,101605.0,32.8832,32.9709,32.8481,32.8656,101605.0
2020-04-09 14:15:00,37.45,37.58,37.42,37.51,224022.0,32.8656,32.9797,32.8393,32.9183,224022.0
2020-04-09 14:20:00,37.51,37.82,37.49,37.8,334130.0,32.9183,33.1903,32.9007,33.1728,334130.0
2020-04-09 14:25:00,37.8,37.85,37.64,37.66,136428.0,33.1728,33.2166,33.0323,33.0499,136428.0
2020-04-09 14:30:00,37.66,37.92,37.64,37.76,268607.0,33.0499,33.2781,33.0323,33.1377,268607.0
2020-04-09 14:35:00,37.76,37.82,37.69,37.8,183681.0,33.1377,33.1903,33.0762,33.1728,183681.0
2020-04-09 14:40:00,37.8,37.9,37.76,37.87,308986.0,33.1728,33.2605,33.1377,33.2342,308986.0
2020-04-09 14:45:00,37.87,37.91,37.63,37.66,199988.0,33.2342,33.2693,33.0236,33.0499,199988.0
2020-04-09 14:50:00,37.66,37.73,37.63,37.65,341711.0,33.0499,33.1113,33.0236,33.0411,341711.0
2020-04-09 14:55:00,37.64,37.8,37.63,37.79,309160.0,33.0323,33.1728,33.0236,33.164,309160.0
2020-04-09 15:00:00,37.79,37.86,37.73,37.77,229003.0,33.164,33.2254,33.1113,33.1464,229003.0
2020-04-09 15:05:00,37.77,37.84,37.71,37.83,217883.0,33.1464,33.2079,33.0938,33.1991,217883.0
2020-04-09 15:10:00,37.83,37.89,37.79,37.84,263189.0,33.1991,33.2517,33.164,33.2079,263189.0
2020-04-09 15:15:00,37.84,37.9,37.8,37.83,263460.0,33.2079,33.2605,33.1728,33.1991,263460.0
2020-04-09 15:20:00,37.82,37.85,37.57,37.71,333879.0,33.1903,33.2166,32.9709,33.0938,333879.0
2020-04-09 15:25:00,37.71,37.9,37.69,37.87,202756.0,33.0938,33.2605,33.0762,33.2342,202756.0
2020-04-09 15:30:00,37.88,37.92,37.82,37.89,276597.0,33.243,33.2781,33.1903,33.2517,276597.0
2020-04-09 15:35:00,37.89,37.9,37.73,37.85,297502.0,33.2517,33.2605,33.1113,33.2166,297502.0
2020-04-09 15:40:00,37.86,37.87,37.76,37.83,281785.0,33.2254,33.2342,33.1377,33.1991,281785.0
2020-04-09 15:45:00,37.84,37.9,37.72,37.73,381136.0,33.2079,33.2605,33.1026,33.1113,381136.0
2020-04-09 15:50:00,37.74,38.0,37.52,37.96,1894307.0,33.1201,33.3483,32.927,33.3132,1894307.0
2020-04-09 15:55:00,37.96,38.05,37.95,38.01,1581033.0,33.3132,33.3922,33.3044,33.3571,1581033.0
2020-04-13 09:30:00,37.49,37.82,37.45,37.68,588560.0,32.9007,33.1903,32.8656,33.0675,588560.0
2020-04-13 09:35:00,37.69,37.89,37.63,37.81,309219.0,33.0762,33.2517,33.0236,33.1815,309219.0
2020-04-13 09:40:00,37.8,37.81,37.4,37.41,286082.0,33.1728,33.1815,32.8217,32.8305,286082.0
2020-04-13 09:45:00,37.41,37.44,37.2,37.27,279029.0,32.8305,32.8568,32.6462,32.7076,279029.0
2020-04-13 09:50:00,37.26,37.36,37.23,37.26,136390.0,32.6989,32.7866,32.6725,32.6989,136390.0
2020-04-13 09:55:00,37.27,37.41,37.14,37.18,124047.0,32.7076,32.8305,32.5936,32.6287,124047.0
2020-04-13 10:00:00,37.19,37.35,37.12,37.32,141975.0,32.6374,32.7778,32.576,32.7515,141975.0
2020-04-13 10:05:00,37.32,37.39,37.23,37.32,140574.0,32.7515,32.813,32.6725,32.7515,140574.0
2020-04-13 10:10:00,37.32,37.35,37.11,37.17,131622.0,32.7515,32.7778,32.5672,32.6199,131622.0
2020-04-13 10:15:00,37.17,37.17,36.95,36.98,170142.0,32.6199,32.6199,32.4268,32.4531,170142.0
2020-04-13 10:20:00,36.98,37.04,36.91,36.91,207725.0,32.4531,32.5058,32.3917,32.3917,207725.0
2020-04-13 10:25:00,36.9,36.96,36.83,36.86,185895.0,32.3829,32.4356,32.3215,32.3478,185895.0
2020-04-13 10:30:00,36.87,36.91,36.75,36.8,158856.0,32.3566,32.3917,32.2513,32.2952,158856.0
2020-04-13 10:35:00,36.8,36.81,36.65,36.69,186353.0,32.2952,32.304,32.1635,32.1986,186353.0
2020-04-13 10:40:00,36.68,36.87,36.66,36.83,187101.0,32.1899,32.3566,32.1723,32.3215,187101.0
2020-04-13 10:45:00,36.83,37.03,36.82,36.98,273294.0,32.3215,32.497,32.3127,32.4531,273294.0
2020-04-13 10:50:00,36.98,37.05,36.89,36.9,296014.0,32.4531,32.5146,32.3742,32.3829,296014.0
2020-04-13 10:55:00,36.9,36.93,36.84,36.89,165355.0,32.3829,32.4093,32.3303,32.3742,165355.0
2020-04-13 11:00:00,36.88,36.88,36.64,36.73,134765.0,32.3654,32.3654,32.1548,32.2337,134765.0
2020-04-13 11:05:00,36.73,36.73,36.58,36.62,152248.0,32.2337,32.2337,32.1021,32.1372,152248.0
2020-04-13 11:10:00,36.63,36.74,36.61,36.7,183357.0,32.146,32.2425,32.1284,32.2074,183357.0
2020-04-13 11:15:00,36.69,36.8,36.69,36.75,144842.0,32.1986,32.2952,32.1986,32.2513,144842.0
2020-04-13 11:20:00,36.75,36.78,36.69,36.77,181148.0,32.2513,32.2776,32.1986,32.2688,181148.0
2020-04-13 11:25:00,36.77,36.86,36.75,36.84,107911.0,32.2688,32.3478,32.2513,32.3303,107911.0
2020-04-13 11:30:00,36.83,36.93,36.77,36.92,128377.0,32.3215,32.4093,32.2688,32.4005,128377.0
2020-04-13 11:35:00,36.92,36.96,36.87,36.92,99504.0,32.4005,32.4356,32.3566,32.4005,99504.0
2020-04-13 11:40:00,36.93,36.97,36.87,36.9,219027.0,32.4093,32.4444,32.3566,32.3829,219027.0
2020-04-13 11:45:00,36.91,36.96,36.86,36.95,120730.0,32.3917,32.4356,32.3478,32.4268,120730.0
2020-04-13 11:50:00,36.96,36.98,36.9,36.95,170143.0,32.4356,32.4531,32.3829,32.4268,170143.0
2020-04-13 11:55:00,36.95,37.06,36.9,37.01,151300.0,32.4268,32.5233,32.3829,32.4795,151300.0
2020-04-13 12:00:00,37.0,37.14,36.98,37.14,287623.0,32.4707,32.5936,32.4531,32.5936,287623.0
2020-04-13 12:05:00,37.14,37.15,37.08,37.13,75911.0,32.5936,32.6023,32.5409,32.5848,75911.0
2020-04-13 12:10:00,37.13,37.14,37.06,37.12,97517.0,32.5848,32.5936,32.5233,32.576,97517.0
2020-04-13 12:15:00,37.12,37.16,37.09,37.1,126603.0,32.576,32.6111,32.5497,32.5585,126603.0
2020-04-13 12:20:00,37.1,37.16,37.09,37.13,111051.0,32.5585,32.6111,32.5497,32.5848,111051.0
2020-04-13 12:25:00,37.12,37.16,37.07,37.08,119506.0,32.576,32.6111,32.5321,32.5409,119506.0
2020-04-13 12:30:00,37.09,37.1,36.98,37.01,147977.0,32.5497,32.5585,32.4531,32.4795,147977.0
2020-04-13 12:35:00,37.0,37.04,36.87,36.88,154752.0,32.4707,32.5058,32.3566,32.3654,154752.0
2020-04-13 12:40:00,36.89,37.07,36.88,37.03,245659.0,32.3742,32.5321,32.3654,32.497,245659.0
2020-04-13 12:45:00,37.03,37.07,37.0,37.03,106333.0,32.497,32.5321,32.4707,32.497,106333.0
2020-04-13 12:50:00,37.02,37.03,36.9,36.95,246280.0,32.4882,32.497,32.3829,32.4268,246280.0
2020-04-13 12:55:00,36.95,36.96,36.89,36.9,94860.0,32.4268,32.4356,32.3742,32.3829,94860.0
2020-04-13 13:00:00,36.9,36.9,36.72,36.8,115656.0,32.3829,32.3829,32.225,32.2952,115656.0
2020-04-13 13:05:00,36.8,36.91,36.78,36.9,169859.0,32.2952,32.3917,32.2776,32.3829,169859.0
2020-04-13 13:10:00,36.91,36.96,36.87,36.95,180747.0,32.3917,32.4356,32.3566,32.4268,180747.0
2020-04-13 13:15:00,36.96,36.99,36.9,36.99,109513.0,32.4356,32.4619,32.3829,32.4619,109513.0
2020-04-13 13:20:00,36.99,36.99,36.93,36.95,119774.0,32.4619,32.4619,32.4093,32.4268,119774.0
2020-04-13 13:25:00,36.95,37.05,36.94,37.05,89299.0,32.4268,32.5146,32.418,32.5146,89299.0
2020-04-13 13:30:00,37.04,37.04,36.97,37.01,252327.0,32.5058,32.5058,32.4444,32.4795,252327.0
2020-04-13 13:35:00,37.01,37.19,37.0,37.16,127274.0,32.4795,32.6374,32.4707,32.6111,127274.0
2020-04-13 13:40:00,37.16,37.2,37.12,37.16,97550.0,32.6111,32.6462,32.576,32.6111,97550.0
2020-04-13 13:45:00,37.16,37.2,37.13,37.13,103311.0,32.6111,32.6462,32.5848,32.5848,103311.0
2020-04-13 13:50:00,37.13,37.22,37.12,37.22,99377.0,32.5848,32.6638,32.576,32.6638,99377.0
2020-04-13 13:55:00,37.22,37.24,37.15,37.16,82897.0,32.6638,32.6813,32.6023,32.6111,82897.0
2020-04-13 14:00:00,37.17,37.26,37.16,37.25,113854.0,32.6199,32.6989,32.6111,32.6901,113854.0
2020-04-13 14:05:00,37.25,37.31,37.14,37.15,137477.0,32.6901,32.7427,32.5936,32.6023,137477.0
2020-04-13 14:10:00,37.15,37.17,37.06,37.1,97787.0,32.6023,32.6199,32.5233,32.5585,97787.0
2020-04-13 14:15:00,37.1,37.2,37.08,37.2,93714.0,32.5585,32.6462,32.5409,32.6462,93714.0
2020-04-13 14:20:00,37.2,37.21,37.15,37.2,108318.0,32.6462,32.655,32.6023,32.6462,108318.0
2020-04-13 14:25:00,37.21,37.23,37.14,37.22,105992.0,32.655,32.6725,32.5936,32.6638,105992.0
2020-04-13 14:30:00,37.22,37.26,37.18,37.23,110608.0,32.6638,32.6989,32.6287,32.6725,110608.0
2020-04-13 14:35:00,37.23,37.24,37.13,37.18,105105.0,32.6725,32.6813,32.5848,32.6287,105105.0
2020-04-13 14:40:00,37.18,37.21,37.15,37.18,170335.0,32.6287,32.655,32.6023,32.6287,170335.0
2020-04-13 14:45:00,37.18,37.33,37.15,37.33,139667.0,32.6287,32.7603,32.6023,32.7603,139667.0
2020-04-13 14:50:00,37.32,37.37,37.25,37.27,175644.0,32.7515,32.7954,32.6901,32.7076,175644.0
2020-04-13 14:55:00,37.27,37.32,37.22,37.23,96656.0,32.7076,32.7515,32.6638,32.6725,96656.0
2020-04-13 15:00:00,37.23,37.24,37.08,37.1,124474.0,32.6725,32.6813,32.5409,32.5585,124474.0
2020-04-13 15:05:00,37.11,37.17,37.04,37.06,239675.0,32.5672,32.6199,32.5058,32.5233,239675.0
2020-04-13 15:10:00,37.05,37.1,37.0,37.05,179151.0,32.5146,32.5585,32.4707,32.5146,179151.0
2020-04-13 15:15:00,37.05,37.25,37.01,37.23,187573.0,32.5146,32.6901,32.4795,32.6725,187573.0
2020-04-13 15:20:00,37.23,37.28,37.19,37.23,178130.0,32.6725,32.7164,32.6374,32.6725,178130.0
2020-04-13 15:25:00,37.23,37.25,37.14,37.25,203586.0,32.6725,32.6901,32.5936,32.6901,203586.0
2020-04-13 15:30:00,37.25,37.39,37.21,37.32,345670.0,32.6901,32.813,32.655,32.7515,345670.0
2020-04-13 15:35:00,37.31,37.36,37.22,37.32,255263.0,32.7427,32.7866,32.6638,32.7515,255263.0
2020-04-13 15:40:00,37.32,37.34,37.21,37.33,329229.0,32.7515,32.7691,32.655,32.7603,329229.0
2020-04-13 15:45:00,37.32,37.36,37.19,37.34,439775.0,32.7515,32.7866,32.6374,32.7691,439775.0
2020-04-13 15:50:00,37.34,37.38,37.09,37.22,906858.0,32.7691,32.8042,32.5497,32.6638,906858.0
2020-04-13 15:55:00,37.21,37.26,37.14,37.18,1128411.0,32.655,32.6989,32.5936,32.6287,1128411.0
2020-04-14 09:30:00,37.54,37.9,37.22,37.39,538454.0,32.9446,33.2605,32.6638,32.813,538454.0
2020-04-14 09:35:00,37.39,37.75,37.37,37.71,310648.0,32.813,33.1289,32.7954,33.0938,310648.0
2020-04-14 09:40:00,37.71,37.76,37.49,37.7,239182.0,33.0938,33.1377,32.9007,33.085,239182.0
2020-04-14 09:45:00,37.7,37.72,37.59,37.68,142745.0,33.085,33.1026,32.9885,33.0675,142745.0
2020-04-14 09:50:00,37.68,37.71,37.63,37.67,128860.0,33.0675,33.0938,33.0236,33.0587,128860.0
2020-04-14 09:55:00,37.66,37.8,37.66,37.76,153824.0,33.0499,33.1728,33.0499,33.1377,153824.0
2020-04-14 10:00:00,37.76,37.78,37.64,37.71,116344.0,33.1377,33.1552,33.0323,33.0938,116344.0
2020-04-14 10:05:00,37.7,37.82,37.69,37.78,152314.0,33.085,33.1903,33.0762,33.1552,152314.0
2020-04-14 10:10:00,37.79,37.94,37.78,37.82,146311.0,33.164,33.2956,33.1552,33.1903,146311.0
2020-04-14 10:15:00,37.83,37.92,37.81,37.88,145462.0,33.1991,33.2781,33.1815,33.243,145462.0
2020-04-14 10:20:00,37.88,37.99,37.8,37.98,229931.0,33.243,33.3395,33.1728,33.3307,229931.0
2020-04-14 10:25:00,37.98,37.99,37.79,37.87,101947.0,33.3307,33.3395,33.164,33.2342,101947.0
2020-04-14 10:30:00,37.87,37.88,37.72,37.75,115394.0,33.2342,33.243,33.1026,33.1289,115394.0
2020-04-14 10:35:00,37.75,37.83,37.68,37.69,234662.0,33.1289,33.1991,33.0675,33.0762,234662.0
2020-04-14 10:40:00,37.7,37.72,37.53,37.65,281627.0,33.085,33.1026,32.9358,33.0411,281627.0
2020-04-14 10:45:00,37.66,37.76,37.58,37.66,166914.0,33.0499,33.1377,32.9797,33.0499,166914.0
2020-04-14 10:50:00,37.66,37.68,37.53,37.54,123933.0,33.0499,33.0675,32.9358,32.9446,123933.0
2020-04-14 10:55:00,37.54,37.62,37.53,37.59,151587.0,32.9446,33.0148,32.9358,32.9885,151587.0
2020-04-14 11:00:00,37.6,37.71,37.6,37.61,131472.0,32.9972,33.0938,32.9972,33.006,131472.0
2020-04-14 11:05:00,37.61,37.66,37.52,37.62,196713.0,33.006,33.0499,32.927,33.0148,196713.0
2020-04-14 11:10:00,37.62,37.71,37.56,37.71,223108.0,33.0148,33.0938,32.9621,33.0938,223108.0
2020-04-14 11:15:00,37.71,37.72,37.5,37.51,307942.0,33.0938,33.1026,32.9095,32.9183,307942.0
2020-04-14 11:20:00,37.51,37.61,37.47,37.57,170075.0,32.9183,33.006,32.8832,32.9709,170075.0
2020-04-14 11:25:00,37.57,37.62,37.43,37.45,177166.0,32.9709,33.0148,32.8481,32.8656,177166.0
2020-04-14 11:30:00,37.45,37.56,37.44,37.52,135477.0,32.8656,32.9621,32.8568,32.927,135477.0
2020-04-14 11:35:00,37.52,37.57,37.46,37.53,152217.0,32.927,32.9709,32.8744,32.9358,152217.0
2020-04-14 11:40:00,37.53,37.6,37.49,37.55,117311.0,32.9358,32.9972,32.9007,32.9534,117311.0
2020-04-14 11:45:00,37.56,37.57,37.46,37.5,144595.0,32.9621,32.9709,32.8744,32.9095,144595.0
2020-04-14 11:50:00,37.5,37.52,37.45,37.51,139239.0,32.9095,32.927,32.8656,32.9183,139239.0
2020-04-14 11:55:00,37.51,37.58,37.46,37.55,242606.0,32.9183,32.9797,32.8744,32.9534,242606.0
2020-04-14 12:00:00,37.57,37.74,37.56,37.68,164429.0,32.9709,33.1201,32.9621,33.0675,164429.0
2020-04-14 12:05:00,37.68,37.79,37.64,37.77,99990.0,33.0675,33.164,33.0323,33.1464,99990.0
2020-04-14 12:10:00,37.77,37.77,37.63,37.67,128341.0,33.1464,33.1464,33.0236,33.0587,128341.0
2020-04-14 12:15:00,37.66,37.79,37.66,37.75,211098.0,33.0499,33.164,33.0499,33.1289,211098.0
2020-04-14 12:20:00,37.74,37.76,37.69,37.72,216564.0,33.1201,33.1377,33.0762,33.1026,216564.0
2020-04-14 12:25:00,37.72,37.78,37.69,37.77,153283.0,33.1026,33.1552,33.0762,33.1464,153283.0
2020-04-14 12:30:00,37.77,37.8,37.67,37.68,145443.0,33.1464,33.1728,33.0587,33.0675,145443.0
2020-04-14 12:35:00,37.68,37.74,37.64,37.67,237549.0,33.0675,33.1201,33.0323,33.0587,237549.0
2020-04-14 12:40:00,37.67,37.71,37.65,37.68,167574.0,33.0587,33.0938,33.0411,33.0675,167574.0
2020-04-14 12:45:00,37.68,37.72,37.62,37.65,178495.0,33.0675,33.1026,33.0148,33.0411,178495.0
2020-04-14 12:50:00,37.65,37.76,37.64,37.76,106774.0,33.0411,33.1377,33.0323,33.1377,106774.0
2020-04-14 12:55:00,37.75,37.82,37.75,37.77,82746.0,33.1289,33.1903,33.1289,33.1464,82746.0
2020-04-14 13:00:00,37.77,37.78,37.69,37.7,91566.0,33.1464,33.1552,33.0762,33.085,91566.0
2020-04-14 13:05:00,37.7,37.76,37.68,37.69,103302.0,33.085,33.1377,33.0675,33.0762,103302.0
2020-04-14 13:10:00,37.69,37.75,37.68,37.73,120896.0,33.0762,33.1289,33.0675,33.1113,120896.0
2020-04-14 13:15:00,37.73,37.75,37.65,37.67,96044.0,33.1113,33.1289,33.0411,33.0587,96044.0
2020-04-14 13:20:00,37.66,37.73,37.66,37.71,113711.0,33.0499,33.1113,33.0499,33.0938,113711.0
2020-04-14 13:25:00,37.71,37.76,37.7,37.74,94922.0,33.0938,33.1377,33.085,33.1201,94922.0
2020-04-14 13:30:00,37.75,37.84,37.75,37.79,113177.0,33.1289,33.2079,33.1289,33.164,113177.0
2020-04-14 13:35:00,37.78,37.8,37.74,37.77,145685.0,33.1552,33.1728,33.1201,33.1464,145685.0
2020-04-14 13:40:00,37.77,37.79,37.74,37.75,108854.0,33.1464,33.164,33.1201,33.1289,108854.0
2020-04-14 13:45:00,37.75,37.85,37.74,37.83,125866.0,33.1289,33.2166,33.1201,33.1991,125866.0
2020-04-14 13:50:00,37.84,37.92,37.81,37.89,109459.0,33.2079,33.2781,33.1815,33.2517,109459.0
2020-04-14 13:55:00,37.89,37.95,37.88,37.91,124445.0,33.2517,33.3044,33.243,33.2693,124445.0
2020-04-14 14:00:00,37.92,37.96,37.89,37.95,62211.0,33.2781,33.3132,33.2517,33.3044,62211.0
2020-04-14 14:05:00,37.95,38.0,37.94,37.98,184504.0,33.3044,33.3483,33.2956,33.3307,184504.0
2020-04-14 14:10:00,37.99,38.06,37.98,38.06,176031.0,33.3395,33.4009,33.3307,33.4009,176031.0
2020-04-14 14:15:00,38.06,38.12,38.05,38.11,96533.0,33.4009,33.4536,33.3922,33.4448,96533.0
2020-04-14 14:20:00,38.11,38.12,38.04,38.06,106570.0,33.4448,33.4536,33.3834,33.4009,106570.0
2020-04-14 14:25:00,38.06,38.06,38.01,38.02,96144.0,33.4009,33.4009,33.3571,33.3658,96144.0
2020-04-14 14:30:00,38.02,38.04,37.94,37.98,142304.0,33.3658,33.3834,33.2956,33.3307,142304.0
2020-04-14 14:35:00,37.98,38.03,37.97,38.01,97211.0,33.3307,33.3746,33.322,33.3571,97211.0
2020-04-14 14:40:00,38.01,38.06,37.94,37.95,169103.0,33.3571,33.4009,33.2956,33.3044,169103.0
2020-04-14 14:45:00,37.95,37.98,37.91,37.96,115124.0,33.3044,33.3307,33.2693,33.3132,115124.0
2020-04-14 14:50:00,37.95,38.06,37.95,38.02,162771.0,33.3044,33.4009,33.3044,33.3658,162771.0
2020-04-14 14:55:00,38.02,38.11,38.02,38.09,150825.0,33.3658,33.4448,33.3658,33.4273,150825.0
2020-04-14 15:00:00,38.09,38.09,38.01,38.04,120837.0,33.4273,33.4273,33.3571,33.3834,120837.0
2020-04-14 15:05:00,38.04,38.15,38.02,38.14,246461.0,33.3834,33.4799,33.3658,33.4711,246461.0
2020-04-14 15:10:00,38.15,38.19,38.12,38.18,262277.0,33.4799,33.515,33.4536,33.5062,262277.0
2020-04-14 15:15:00,38.17,38.18,38.06,38.15,182474.0,33.4975,33.5062,33.4009,33.4799,182474.0
2020-04-14 15:20:00,38.16,38.23,38.12,38.22,203288.0,33.4887,33.5501,33.4536,33.5413,203288.0
2020-04-14 15:25:00,38.21,38.39,38.21,38.39,543955.0,33.5326,33.6905,33.5326,33.6905,543955.0
2020-04-14 15:30:00,38.38,38.43,38.34,38.34,348066.0,33.6818,33.7256,33.6467,33.6467,348066.0
2020-04-14 15:35:00,38.33,38.44,38.32,38.43,303644.0,33.6379,33.7344,33.6291,33.7256,303644.0
2020-04-14 15:40:00,38.43,38.45,38.4,38.41,340809.0,33.7256,33.7432,33.6993,33.7081,340809.0
2020-04-14 15:45:00,38.41,38.6,38.39,38.6,589227.0,33.7081,33.8748,33.6905,33.8748,589227.0
2020-04-14 15:50:00,38.6,38.64,38.43,38.48,937433.0,33.8748,33.9099,33.7256,33.7695,937433.0
2020-04-14 15:55:00,38.48,38.6,38.45,38.52,1599598.0,33.7695,33.8748,33.7432,33.8046,1599598.0
2020-04-15 09:30:00,37.8,38.05,37.7,37.91,540215.0,33.1728,33.3922,33.085,33.2693,540215.0
2020-04-15 09:35:00,37.91,37.92,37.76,37.78,259637.0,33.2693,33.2781,33.1377,33.1552,259637.0
2020-04-15 09:40:00,37.77,37.78,37.58,37.62,211157.0,33.1464,33.1552,32.9797,33.0148,211157.0
2020-04-15 09:45:00,37.62,37.66,37.45,37.48,275847.0,33.0148,33.0499,32.8656,32.8919,275847.0
2020-04-15 09:50:00,37.48,37.55,37.4,37.45,251811.0,32.8919,32.9534,32.8217,32.8656,251811.0
2020-04-15 09:55:00,37.45,37.51,37.38,37.39,228271.0,32.8656,32.9183,32.8042,32.813,228271.0
2020-04-15 10:00:00,37.38,37.49,37.34,37.36,223298.0,32.8042,32.9007,32.7691,32.7866,223298.0
2020-04-15 10:05:00,37.36,37.44,37.31,37.38,130774.0,32.7866,32.8568,32.7427,32.8042,130774.0
2020-04-15 10:10:00,37.38,37.54,37.35,37.4,135419.0,32.8042,32.9446,32.7778,32.8217,135419.0
2020-04-15 10:15:00,37.4,37.45,37.23,37.24,126516.0,32.8217,32.8656,32.6725,32.6813,126516.0
2020-04-15 10:20:00,37.24,37.33,37.23,37.27,125478.0,32.6813,32.7603,32.6725,32.7076,125478.0
2020-04-15 10:25:00,37.27,37.29,37.17,37.2,124777.0,32.7076,32.7252,32.6199,32.6462,124777.0
2020-04-15 10:30:00,37.2,37.28,37.17,37.23,200616.0,32.6462,32.7164,32.6199,32.6725,200616.0
2020-04-15 10:35:00,37.23,37.31,37.12,37.15,217453.0,32.6725,32.7427,32.576,32.6023,217453.0
2020-04-15 10:40:00,37.15,37.27,37.13,37.2,142452.0,32.6023,32.7076,32.5848,32.6462,142452.0
2020-04-15 10:45:00,37.21,37.36,37.21,37.33,136953.0,32.655,32.7866,32.655,32.7603,136953.0
2020-04-15 10:50:00,37.33,37.33,37.19,37.24,289238.0,32.7603,32.7603,32.6374,32.6813,289238.0
2020-04-15 10:55:00,37.24,37.29,37.18,37.24,327921.0,32.6813,32.7252,32.6287,32.6813,327921.0
2020-04-15 11:00:00,37.24,37.26,37.13,37.16,171106.0,32.6813,32.6989,32.5848,32.6111,171106.0
2020-04-15 11:05:00,37.15,37.16,37.1,37.12,136421.0,32.6023,32.6111,32.5585,32.576,136421.0
2020-04-15 11:10:00,37.13,37.17,37.09,37.14,130638.0,32.5848,32.6199,32.5497,32.5936,130638.0
2020-04-15 11:15:00,37.14,37.17,36.98,37.02,139901.0,32.5936,32.6199,32.4531,32.4882,139901.0
2020-04-15 11:20:00,37.01,37.03,36.94,36.98,236265.0,32.4795,32.497,32.418,32.4531,236265.0
2020-04-15 11:25:00,36.98,37.05,36.96,37.02,226083.0,32.4531,32.5146,32.4356,32.4882,226083.0
2020-04-15 11:30:00,37.02,37.08,37.01,37.02,207318.0,32.4882,32.5409,32.4795,32.4882,207318.0
2020-04-15 11:35:00,37.03,37.1,36.93,36.95,197640.0,32.497,32.5585,32.4093,32.4268,197640.0
2020-04-15 11:40:00,36.95,36.95,36.85,36.9,225532.0,32.4268,32.4268,32.3391,32.3829,225532.0
2020-04-15 11:45:00,36.9,36.92,36.79,36.8,311957.0,32.3829,32.4005,32.2864,32.2952,311957.0
2020-04-15 11:50:00,36.8,36.87,36.79,36.82,198896.0,32.2952,32.3566,32.2864,32.3127,198896.0
2020-04-15 11:55:00,36.82,36.88,36.76,36.79,183034.0,32.3127,32.3654,32.2601,32.2864,183034.0
2020-04-15 12:00:00,36.78,36.86,36.75,36.84,144419.0,32.2776,32.3478,32.2513,32.3303,144419.0
2020-04-15 12:05:00,36.84,36.86,36.79,36.79,88244.0,32.3303,32.3478,32.2864,32.2864,88244.0
2020-04-15 12:10:00,36.8,36.85,36.79,36.85,101338.0,32.2952,32.3391,32.2864,32.3391,101338.0
2020-04-15 12:15:00,36.84,36.86,36.81,36.83,158758.0,32.3303,32.3478,32.304,32.3215,158758.0
2020-04-15 12:20:00,36.84,36.91,36.84,36.88,97183.0,32.3303,32.3917,32.3303,32.3654,97183.0
2020-04-15 12:25:00,36.87,36.96,36.86,36.95,97935.0,32.3566,32.4356,32.3478,32.4268,97935.0
2020-04-15 12:30:00,36.94,37.0,36.92,36.97,77012.0,32.418,32.4707,32.4005,32.4444,77012.0
2020-04-15 12:35:00,36.97,37.01,36.95,36.97,66628.0,32.4444,32.4795,32.4268,32.4444,66628.0
2020-04-15 12:40:00,36.97,37.07,36.93,37.05,114301.0,32.4444,32.5321,32.4093,32.5146,114301.0
2020-04-15 12:45:00,37.05,37.07,37.0,37.07,120330.0,32.5146,32.5321,32.4707,32.5321,120330.0
2020-04-15 12:50:00,37.06,37.16,37.05,37.12,187888.0,32.5233,32.6111,32.5146,32.576,187888.0
2020-04-15 12:55:00,37.11,37.11,36.97,36.99,115677.0,32.5672,32.5672,32.4444,32.4619,115677.0
2020-04-15 13:00:00,36.98,37.09,36.97,37.08,172387.0,32.4531,32.5497,32.4444,32.5409,172387.0
2020-04-15 13:05:00,37.08,37.14,37.06,37.1,132532.0,32.5409,32.5936,32.5233,32.5585,132532.0
2020-04-15 13:10:00,37.09,37.21,37.09,37.2,87426.0,32.5497,32.655,32.5497,32.6462,87426.0
2020-04-15 13:15:00,37.2,37.33,37.19,37.31,83821.0,32.6462,32.7603,32.6374,32.7427,83821.0
2020-04-15 13:20:00,37.3,37.33,37.22,37.28,116702.0,32.734,32.7603,32.6638,32.7164,116702.0
2020-04-15 13:25:00,37.27,37.29,37.14,37.18,111398.0,32.7076,32.7252,32.5936,32.6287,111398.0
2020-04-15 13:30:00,37.18,37.18,37.11,37.15,97922.0,32.6287,32.6287,32.5672,32.6023,97922.0
2020-04-15 13:35:00,37.15,37.18,37.11,37.12,86834.0,32.6023,32.6287,32.5672,32.576,86834.0
2020-04-15 13:40:00,37.12,37.15,37.08,37.13,104012.0,32.576,32.6023,32.5409,32.5848,104012.0
2020-04-15 13:45:00,37.13,37.18,37.09,37.15,102239.0,32.5848,32.6287,32.5497,32.6023,102239.0
2020-04-15 13:50:00,37.16,37.18,37.07,37.09,103684.0,32.6111,32.6287,32.5321,32.5497,103684.0
2020-04-15 13:55:00,37.1,37.12,37.04,37.07,67080.0,32.5585,32.576,32.5058,32.5321,67080.0
2020-04-15 14:00:00,37.07,37.17,37.07,37.13,97488.0,32.5321,32.6199,32.5321,32.5848,97488.0
2020-04-15 14:05:00,37.13,37.18,37.12,37.14,84790.0,32.5848,32.6287,32.576,32.5936,84790.0
2020-04-15 14:10:00,37.13,37.21,37.09,37.2,198541.0,32.5848,32.655,32.5497,32.6462,198541.0
2020-04-15 14:15:00,37.21,37.25,37.17,37.25,143705.0,32.655,32.6901,32.6199,32.6901,143705.0
2020-04-15 14:20:00,37.25,37.33,37.24,37.29,165275.0,32.6901,32.7603,32.6813,32.7252,165275.0
2020-04-15 14:25:00,37.29,37.31,37.21,37.3,184751.0,32.7252,32.7427,32.655,32.734,184751.0
2020-04-15 14:30:00,37.31,37.33,37.23,37.31,120323.0,32.7427,32.7603,32.6725,32.7427,120323.0
2020-04-15 14:35:00,37.3,37.38,37.28,37.34,104945.0,32.734,32.8042,32.7164,32.7691,104945.0
2020-04-15 14:40:00,37.34,37.39,37.33,37.36,99587.0,32.7691,32.813,32.7603,32.7866,99587.0
2020-04-15 14:45:00,37.36,37.4,37.34,37.36,92961.0,32.7866,32.8217,32.7691,32.7866,92961.0
2020-04-15 14:50:00,37.36,37.36,37.25,37.27,119274.0,32.7866,32.7866,32.6901,32.7076,119274.0
2020-04-15 14:55:00,37.27,37.39,37.26,37.39,196134.0,32.7076,32.813,32.6989,32.813,196134.0
2020-04-15 15:00:00,37.38,37.45,37.31,37.33,147366.0,32.8042,32.8656,32.7427,32.7603,147366.0
2020-04-15 15:05:00,37.33,37.33,37.19,37.2,123955.0,32.7603,32.7603,32.6374,32.6462,123955.0
2020-04-15 15:10:00,37.2,37.2,37.13,37.14,158484.0,32.6462,32.6462,32.5848,32.5936,158484.0
2020-04-15 15:15:00,37.14,37.23,37.13,37.2,180346.0,32.5936,32.6725,32.5848,32.6462,180346.0
2020-04-15 15:20:00,37.2,37.24,37.15,37.18,151946.0,32.6462,32.6813,32.6023,32.6287,151946.0
2020-04-15 15:25:00,37.19,37.19,37.11,37.16,178456.0,32.6374,32.6374,32.5672,32.6111,178456.0
2020-04-15 15:30:00,37.16,37.23,37.13,37.2,332334.0,32.6111,32.6725,32.5848,32.6462,332334.0
2020-04-15 15:35:00,37.21,37.22,37.16,37.2,196517.0,32.655,32.6638,32.6111,32.6462,196517.0
2020-04-15 15:40:00,37.2,37.21,37.11,37.19,259377.0,32.6462,32.655,32.5672,32.6374,259377.0
2020-04-15 15:45:00,37.19,37.26,37.17,37.18,254063.0,32.6374,32.6989,32.6199,32.6287,254063.0
2020-04-15 15:50:00,37.18,37.2,37.04,37.11,579951.0,32.6287,32.6462,32.5058,32.5672,579951.0
2020-04-15 15:55:00,37.1,37.19,37.09,37.18,1074281.0,32.5585,32.6374,32.5497,32.6287,1074281.0
2020-04-16 09:30:00,37.48,37.53,37.2,37.25,345673.0,32.8919,32.9358,32.6462,32.6901,345673.0
2020-04-16 09:35:00,37.24,37.28,37.04,37.13,182907.0,32.6813,32.7164,32.5058,32.5848,182907.0
2020-04-16 09:40:00,37.14,37.18,36.92,36.95,296456.0,32.5936,32.6287,32.4005,32.4268,296456.0
2020-04-16 09:45:00,36.97,37.02,36.92,36.97,244409.0,32.4444,32.4882,32.4005,32.4444,244409.0
2020-04-16 09:50:00,36.97,37.02,36.9,36.97,136830.0,32.4444,32.4882,32.3829,32.4444,136830.0
2020-04-16 09:55:00,37.0,37.01,36.88,36.89,107965.0,32.4707,32.4795,32.3654,32.3742,107965.0
2020-04-16 10:00:00,36.89,36.93,36.81,36.82,144593.0,32.3742,32.4093,32.304,32.3127,144593.0
2020-04-16 10:05:00,36.82,36.95,36.79,36.8,165027.0,32.3127,32.4268,32.2864,32.2952,165027.0
2020-04-16 10:10:00,36.8,36.81,36.68,36.7,220402.0,32.2952,32.304,32.1899,32.2074,220402.0
2020-04-16 10:15:00,36.71,36.75,36.67,36.71,144265.0,32.2162,32.2513,32.1811,32.2162,144265.0
2020-04-16 10:20:00,36.71,36.89,36.66,36.85,196818.0,32.2162,32.3742,32.1723,32.3391,196818.0
2020-04-16 10:25:00,36.84,37.07,36.83,37.06,82044.0,32.3303,32.5321,32.3215,32.5233,82044.0
2020-04-16 10:30:00,37.07,37.08,36.97,37.04,129463.0,32.5321,32.5409,32.4444,32.5058,129463.0
2020-04-16 10:35:00,37.05,37.16,37.0,37.0,158072.0,32.5146,32.6111,32.4707,32.4707,158072.0
2020-04-16 10:40:00,37.0,37.15,36.95,37.14,159402.0,32.4707,32.6023,32.4268,32.5936,159402.0
2020-04-16 10:45:00,37.14,37.31,37.12,37.28,254618.0,32.5936,32.7427,32.576,32.7164,254618.0
2020-04-16 10:50:00,37.29,37.3,37.16,37.21,162679.0,32.7252,32.734,32.6111,32.655,162679.0
2020-04-16 10:55:00,37.21,37.27,37.17,37.23,281705.0,32.655,32.7076,32.6199,32.6725,281705.0
2020-04-16 11:00:00,37.23,37.26,37.16,37.25,200679.0,32.6725,32.6989,32.6111,32.6901,200679.0
2020-04-16 11:05:00,37.24,37.37,37.24,37.31,114953.0,32.6813,32.7954,32.6813,32.7427,114953.0
2020-04-16 11:10:00,37.32,37.34,37.25,37.29,186885.0,32.7515,32.7691,32.6901,32.7252,186885.0
2020-04-16 11:15:00,37.3,37.38,37.29,37.37,140795.0,32.734,32.8042,32.7252,32.7954,140795.0
2020-04-16 11:20:00,37.37,37.42,37.33,37.4,229956.0,32.7954,32.8393,32.7603,32.8217,229956.0
2020-04-16 11:25:00,37.4,37.47,37.38,37.38,193085.0,32.8217,32.8832,32.8042,32.8042,193085.0
2020-04-16 11:30:00,37.38,37.41,37.27,37.3,149891.0,32.8042,32.8305,32.7076,32.734,149891.0
2020-04-16 11:35:00,37.3,37.3,37.14,37.2,239667.0,32.734,32.734,32.5936,32.6462,239667.0
2020-04-16 11:40:00,37.2,37.3,37.19,37.28,121838.0,32.6462,32.734,32.6374,32.7164,121838.0
2020-04-16 11:45:00,37.28,37.35,37.28,37.34,61461.0,32.7164,32.7778,32.7164,32.7691,61461.0
2020-04-16 11:50:00,37.35,37.6,37.34,37.59,125229.0,32.7778,32.9972,32.7691,32.9885,125229.0
2020-04-16 11:55:00,37.59,37.73,37.59,37.72,308254.0,32.9885,33.1113,32.9885,33.1026,308254.0
2020-04-16 12:00:00,37.72,37.77,37.65,37.74,214290.0,33.1026,33.1464,33.0411,33.1201,214290.0
2020-04-16 12:05:00,37.73,37.75,37.62,37.65,201658.0,33.1113,33.1289,33.0148,33.0411,201658.0
2020-04-16 12:10:00,37.64,37.71,37.61,37.66,160683.0,33.0323,33.0938,33.006,33.0499,160683.0
2020-04-16 12:15:00,37.66,37.7,37.54,37.61,192272.0,33.0499,33.085,32.9446,33.006,192272.0
2020-04-16 12:20:00,37.61,37.62,37.53,37.56,236878.0,33.006,33.0148,32.9358,32.9621,236878.0
2020-04-16 12:25:00,37.56,37.64,37.51,37.59,114012.0,32.9621,33.0323,32.9183,32.9885,114012.0
2020-04-16 12:30:00,37.59,37.59,37.43,37.45,233778.0,32.9885,32.9885,32.8481,32.8656,233778.0
2020-04-16 12:35:00,37.46,37.5,37.38,37.5,82169.0,32.8744,32.9095,32.8042,32.9095,82169.0
2020-04-16 12:40:00,37.5,37.52,37.42,37.52,135610.0,32.9095,32.927,32.8393,32.927,135610.0
2020-04-16 12:45:00,37.52,37.54,37.48,37.51,196212.0,32.927,32.9446,32.8919,32.9183,196212.0
2020-04-16 12:50:00,37.51,37.61,37.48,37.58,72352.0,32.9183,33.006,32.8919,32.9797,72352.0
2020-04-16 12:55:00,37.58,37.69,37.54,37.66,132979.0,32.9797,33.0762,32.9446,33.0499,132979.0
2020-04-16 13:00:00,37.66,37.73,37.57,37.58,137247.0,33.0499,33.1113,32.9709,32.9797,137247.0
2020-04-16 13:05:00,37.59,37.67,37.58,37.62,113025.0,32.9885,33.0587,32.9797,33.0148,113025.0
2020-04-16 13:10:00,37.63,37.75,37.61,37.75,109976.0,33.0236,33.1289,33.006,33.1289,109976.0
2020-04-16 13:15:00,37.74,37.77,37.66,37.77,179902.0,33.1201,33.1464,33.0499,33.1464,179902.0
2020-04-16 13:20:00,37.77,37.77,37.7,37.72,153599.0,33.1464,33.1464,33.085,33.1026,153599.0
2020-04-16 13:25:00,37.71,37.73,37.65,37.72,113704.0,33.0938,33.1113,33.0411,33.1026,113704.0
2020-04-16 13:30:00,37.72,37.83,37.69,37.8,138489.0,33.1026,33.1991,33.0762,33.1728,138489.0
2020-04-16 13:35:00,37.8,37.83,37.78,37.82,126314.0,33.1728,33.1991,33.1552,33.1903,126314.0
2020-04-16 13:40:00,37.82,37.85,37.79,37.84,149414.0,33.1903,33.2166,33.164,33.2079,149414.0
2020-04-16 13:45:00,37.83,37.84,37.79,37.82,139495.0,33.1991,33.2079,33.164,33.1903,139495.0
2020-04-16 13:50:00,37.82,37.84,37.72,37.75,88054.0,33.1903,33.2079,33.1026,33.1289,88054.0
2020-04-16 13:55:00,37.74,37.84,37.73,37.82,105730.0,33.1201,33.2079,33.1113,33.1903,105730.0
2020-04-16 14:00:00,37.81,37.83,37.71,37.82,121740.0,33.1815,33.1991,33.0938,33.1903,121740.0
2020-04-16 14:05:00,37.82,37.91,37.77,37.9,79652.0,33.1903,33.2693,33.1464,33.2605,79652.0
2020-04-16 14:10:00,37.89,37.93,37.82,37.87,117744.0,33.2517,33.2868,33.1903,33.2342,117744.0
2020-04-16 14:15:00,37.87,37.92,37.81,37.82,131211.0,33.2342,33.2781,33.1815,33.1903,131211.0
2020-04-16 14:20:00,37.83,37.86,37.79,37.82,184453.0,33.1991,33.2254,33.164,33.1903,184453.0
2020-04-16 14:25:00,37.81,37.88,37.79,37.82,169205.0,33.1815,33.243,33.164,33.1903,169205.0
2020-04-16 14:30:00,37.82,37.83,37.77,37.79,266429.0,33.1903,33.1991,33.1464,33.164,266429.0
2020-04-16 14:35:00,37.79,37.89,37.78,37.86,215164.0,33.164,33.2517,33.1552,33.2254,215164.0
2020-04-16 14:40:00,37.86,37.9,37.79,37.84,173702.0,33.2254,33.2605,33.164,33.2079,173702.0
2020-04-16 14:45:00,37.85,37.85,37.75,37.82,197111.0,33.2166,33.2166,33.1289,33.1903,197111.0
2020-04-16 14:50:00,37.81,37.83,37.76,37.82,151497.0,33.1815,33.1991,33.1377,33.1903,151497.0
2020-04-16 14:55:00,37.82,37.9,37.8,37.89,149845.0,33.1903,33.2605,33.1728,33.2517,149845.0
2020-04-16 15:00:00,37.89,37.91,37.84,37.86,194323.0,33.2517,33.2693,33.2079,33.2254,194323.0
2020-04-16 15:05:00,37.85,37.91,37.83,37.86,164567.0,33.2166,33.2693,33.1991,33.2254,164567.0
2020-04-16 15:10:00,37.86,37.89,37.8,37.84,322044.0,33.2254,33.2517,33.1728,33.2079,322044.0
2020-04-16 15:15:00,37.84,37.9,37.74,37.78,151505.0,33.2079,33.2605,33.1201,33.1552,151505.0
2020-04-16 15:20:00,37.77,37.84,37.75,37.83,139436.0,33.1464,33.2079,33.1289,33.1991,139436.0
2020-04-16 15:25:00,37.84,37.91,37.77,37.9,131596.0,33.2079,33.2693,33.1464,33.2605,131596.0
2020-04-16 15:30:00,37.91,37.96,37.86,37.95,240083.0,33.2693,33.3132,33.2254,33.3044,240083.0
2020-04-16 15:35:00,37.96,38.02,37.94,38.01,286765.0,33.3132,33.3658,33.2956,33.3571,286765.0
2020-04-16 15:40:00,38.01,38.02,37.89,37.91,339304.0,33.3571,33.3658,33.2517,33.2693,339304.0
2020-04-16 15:45:00,37.91,38.0,37.89,37.94,405267.0,33.2693,33.3483,33.2517,33.2956,405267.0
2020-04-16 15:50:00,37.94,38.02,37.89,37.91,791727.0,33.2956,33.3658,33.2517,33.2693,791727.0
2020-04-16 15:55:00,37.91,37.96,37.81,37.82,1439102.0,33.2693,33.3132,33.1815,33.1903,1439102.0
2020-04-17 09:30:00,38.54,38.71,38.42,38.44,1912877.0,33.8222,33.9714,33.7169,33.7344,1912877.0
2020-04-17 09:35:00,38.45,38.6,38.4,38.5,429329.0,33.7432,33.8748,33.6993,33.7871,429329.0
2020-04-17 09:40:00,38.51,38.6,38.22,38.22,254870.0,33.7958,33.8748,33.5413,33.5413,254870.0
2020-04-17 09:45:00,38.23,38.33,38.11,38.3,252755.0,33.5501,33.6379,33.4448,33.6116,252755.0
2020-04-17 09:50:00,38.3,38.37,38.23,38.27,201961.0,33.6116,33.673,33.5501,33.5852,201961.0
2020-04-17 09:55:00,38.27,38.39,38.18,38.34,320708.0,33.5852,33.6905,33.5062,33.6467,320708.0
2020-04-17 10:00:00,38.34,38.36,38.16,38.32,422434.0,33.6467,33.6642,33.4887,33.6291,422434.0
2020-04-17 10:05:00,38.32,38.36,38.16,38.17,269654.0,33.6291,33.6642,33.4887,33.4975,269654.0
2020-04-17 10:10:00,38.16,38.25,37.95,38.06,349472.0,33.4887,33.5677,33.3044,33.4009,349472.0
2020-04-17 10:15:00,38.06,38.13,37.94,37.98,207610.0,33.4009,33.4624,33.2956,33.3307,207610.0
2020-04-17 10:20:00,37.97,38.0,37.89,37.93,152496.0,33.322,33.3483,33.2517,33.2868,152496.0
2020-04-17 10:25:00,37.93,38.08,37.9,37.97,326085.0,33.2868,33.4185,33.2605,33.322,326085.0
2020-04-17 10:30:00,37.97,37.97,37.83,37.89,96459.0,33.322,33.322,33.1991,33.2517,96459.0
2020-04-17 10:35:00,37.88,37.98,37.87,37.94,134295.0,33.243,33.3307,33.2342,33.2956,134295.0
2020-04-17 10:40:00,37.93,38.01,37.89,37.91,247229.0,33.2868,33.3571,33.2517,33.2693,247229.0
2020-04-17 10:45:00,37.91,37.92,37.74,37.81,140222.0,33.2693,33.2781,33.1201,33.1815,140222.0
2020-04-17 10:50:00,37.81,37.95,37.8,37.94,161320.0,33.1815,33.3044,33.1728,33.2956,161320.0
2020-04-17 10:55:00,37.94,37.96,37.88,37.92,141060.0,33.2956,33.3132,33.243,33.2781,141060.0
2020-04-17 11:00:00,37.92,38.02,37.91,37.94,383840.0,33.2781,33.3658,33.2693,33.2956,383840.0
2020-04-17 11:05:00,37.95,38.02,37.89,37.97,131299.0,33.3044,33.3658,33.2517,33.322,131299.0
2020-04-17 11:10:00,37.98,37.98,37.86,37.93,96446.0,33.3307,33.3307,33.2254,33.2868,96446.0
2020-04-17 11:15:00,37.93,38.01,37.89,37.98,99639.0,33.2868,33.3571,33.2517,33.3307,99639.0
2020-04-17 11:20:00,37.98,38.02,37.93,37.98,151129.0,33.3307,33.3658,33.2868,33.3307,151129.0
2020-04-17 11:25:00,37.97,38.0,37.81,37.88,133254.0,33.322,33.3483,33.1815,33.243,133254.0
2020-04-17 11:30:00,37.88,37.96,37.85,37.94,203050.0,33.243,33.3132,33.2166,33.2956,203050.0
2020-04-17 11:35:00,37.95,38.02,37.94,37.99,222064.0,33.3044,33.3658,33.2956,33.3395,222064.0
2020-04-17 11:40:00,38.0,38.02,37.91,37.92,238937.0,33.3483,33.3658,33.2693,33.2781,238937.0
2020-04-17 11:45:00,37.92,37.97,37.88,37.93,143940.0,33.2781,33.322,33.243,33.2868,143940.0
2020-04-17 11:50:00,37.92,38.01,37.86,37.99,147586.0,33.2781,33.3571,33.2254,33.3395,147586.0
2020-04-17 11:55:00,37.99,38.01,37.91,37.95,126700.0,33.3395,33.3571,33.2693,33.3044,126700.0
2020-04-17 12:00:00,37.95,37.95,37.86,37.87,127774.0,33.3044,33.3044,33.2254,33.2342,127774.0
2020-04-17 12:05:00,37.88,37.97,37.87,37.87,166018.0,33.243,33.322,33.2342,33.2342,166018.0
2020-04-17 12:10:00,37.87,37.97,37.84,37.97,293344.0,33.2342,33.322,33.2079,33.322,293344.0
2020-04-17 12:15:00,37.96,38.01,37.95,37.96,228913.0,33.3132,33.3571,33.3044,33.3132,228913.0
2020-04-17 12:20:00,37.97,37.97,37.9,37.9,165460.0,33.322,33.322,33.2605,33.2605,165460.0
2020-04-17 12:25:00,37.91,37.92,37.81,37.84,96640.0,33.2693,33.2781,33.1815,33.2079,96640.0
2020-04-17 12:30:00,37.84,37.94,37.83,37.94,73352.0,33.2079,33.2956,33.1991,33.2956,73352.0
2020-04-17 12:35:00,37.94,38.01,37.92,37.98,96645.0,33.2956,33.3571,33.2781,33.3307,96645.0
2020-04-17 12:40:00,37.98,38.01,37.95,37.95,110323.0,33.3307,33.3571,33.3044,33.3044,110323.0
2020-04-17 12:45:00,37.96,38.07,37.95,38.07,113157.0,33.3132,33.4097,33.3044,33.4097,113157.0
2020-04-17 12:50:00,38.07,38.1,38.05,38.06,110095.0,33.4097,33.436,33.3922,33.4009,110095.0
2020-04-17 12:55:00,38.07,38.07,37.92,37.94,86437.0,33.4097,33.4097,33.2781,33.2956,86437.0
2020-04-17 13:00:00,37.93,37.97,37.9,37.91,108164.0,33.2868,33.322,33.2605,33.2693,108164.0
2020-04-17 13:05:00,37.91,37.94,37.85,37.88,134185.0,33.2693,33.2956,33.2166,33.243,134185.0
2020-04-17 13:10:00,37.88,37.88,37.81,37.84,154982.0,33.243,33.243,33.1815,33.2079,154982.0
2020-04-17 13:15:00,37.84,37.93,37.82,37.93,139612.0,33.2079,33.2868,33.1903,33.2868,139612.0
2020-04-17 13:20:00,37.93,37.93,37.88,37.89,128997.0,33.2868,33.2868,33.243,33.2517,128997.0
2020-04-17 13:25:00,37.89,37.94,37.88,37.9,141238.0,33.2517,33.2956,33.243,33.2605,141238.0
2020-04-17 13:30:00,37.91,37.95,37.85,37.86,129657.0,33.2693,33.3044,33.2166,33.2254,129657.0
2020-04-17 13:35:00,37.86,37.9,37.85,37.9,117155.0,33.2254,33.2605,33.2166,33.2605,117155.0
2020-04-17 13:40:00,37.89,37.91,37.85,37.86,122241.0,33.2517,33.2693,33.2166,33.2254,122241.0
2020-04-17 13:45:00,37.85,37.88,37.83,37.86,186557.0,33.2166,33.243,33.1991,33.2254,186557.0
2020-04-17 13:50:00,37.86,37.86,37.81,37.84,121103.0,33.2254,33.2254,33.1815,33.2079,121103.0
2020-04-17 13:55:00,37.83,37.84,37.77,37.84,211088.0,33.1991,33.2079,33.1464,33.2079,211088.0
2020-04-17 14:00:00,37.83,37.83,37.75,37.77,102863.0,33.1991,33.1991,33.1289,33.1464,102863.0
2020-04-17 14:05:00,37.77,37.81,37.74,37.79,125674.0,33.1464,33.1815,33.1201,33.164,125674.0
2020-04-17 14:10:00,37.78,37.81,37.74,37.79,127912.0,33.1552,33.1815,33.1201,33.164,127912.0
2020-04-17 14:15:00,37.78,37.81,37.74,37.78,111638.0,33.1552,33.1815,33.1201,33.1552,111638.0
2020-04-17 14:20:00,37.77,37.81,37.76,37.77,89578.0,33.1464,33.1815,33.1377,33.1464,89578.0
2020-04-17 14:25:00,37.76,37.82,37.75,37.75,139072.0,33.1377,33.1903,33.1289,33.1289,139072.0
2020-04-17 14:30:00,37.75,37.76,37.7,37.75,218479.0,33.1289,33.1377,33.085,33.1289,218479.0
2020-04-17 14:35:00,37.75,37.76,37.71,37.75,174358.0,33.1289,33.1377,33.0938,33.1289,174358.0
2020-04-17 14:40:00,37.74,37.75,37.68,37.72,231013.0,33.1201,33.1289,33.0675,33.1026,231013.0
2020-04-17 14:45:00,37.72,37.77,37.71,37.73,132822.0,33.1026,33.1464,33.0938,33.1113,132822.0
2020-04-17 14:50:00,37.73,37.75,37.69,37.7,163864.0,33.1113,33.1289,33.0762,33.085,163864.0
2020-04-17 14:55:00,37.7,37.79,37.69,37.79,205019.0,33.085,33.164,33.0762,33.164,205019.0
2020-04-17 15:00:00,37.79,37.8,37.74,37.77,256611.0,33.164,33.1728,33.1201,33.1464,256611.0
2020-04-17 15:05:00,37.77,37.89,37.74,37.86,269997.0,33.1464,33.2517,33.1201,33.2254,269997.0
2020-04-17 15:10:00,37.86,37.87,37.82,37.84,249517.0,33.2254,33.2342,33.1903,33.2079,249517.0
2020-04-17 15:15:00,37.84,37.9,37.84,37.88,190247.0,33.2079,33.2605,33.2079,33.243,190247.0
2020-04-17 15:20:00,37.88,37.88,37.78,37.8,261987.0,33.243,33.243,33.1552,33.1728,261987.0
2020-04-17 15:25:00,37.8,37.86,37.78,37.85,275362.0,33.1728,33.2254,33.1552,33.2166,275362.0
2020-04-17 15:30:00,37.84,37.93,37.84,37.9,408509.0,33.2079,33.2868,33.2079,33.2605,408509.0
2020-04-17 15:35:00,37.91,37.93,37.85,37.9,326017.0,33.2693,33.2868,33.2166,33.2605,326017.0
2020-04-17 15:40:00,37.9,37.97,37.89,37.97,304354.0,33.2605,33.322,33.2517,33.322,304354.0
2020-04-17 15:45:00,37.97,38.06,37.95,38.01,467194.0,33.322,33.4009,33.3044,33.3571,467194.0
2020-04-17 15:50:00,38.01,38.15,37.99,38.02,1342036.0,33.3571,33.4799,33.3395,33.3658,1342036.0
2020-04-17 15:55:00,38.03,38.08,37.92,38.08,1593403.0,33.3746,33.4185,33.2781,33.4185,1593403.0
2020-04-20 09:30:00,37.68,37.68,37.32,37.34,540951.0,33.0675,33.0675,32.7515,32.7691,540951.0
2020-04-20 09:35:00,37.36,37.67,37.3,37.67,206048.0,32.7866,33.0587,32.734,33.0587,206048.0
2020-04-20 09:40:00,37.67,37.73,37.6,37.69,288613.0,33.0587,33.1113,32.9972,33.0762,288613.0
2020-04-20 09:45:00,37.69,37.83,37.68,37.83,320588.0,33.0762,33.1991,33.0675,33.1991,320588.0
2020-04-20 09:50:00,37.83,37.87,37.73,37.76,306404.0,33.1991,33.2342,33.1113,33.1377,306404.0
2020-04-20 09:55:00,37.77,37.79,37.58,37.64,142466.0,33.1464,33.164,32.9797,33.0323,142466.0
2020-04-20 10:00:00,37.63,37.63,37.45,37.59,201965.0,33.0236,33.0236,32.8656,32.9885,201965.0
2020-04-20 10:05:00,37.58,37.7,37.51,37.69,86544.0,32.9797,33.085,32.9183,33.0762,86544.0
2020-04-20 10:10:00,37.69,37.84,37.68,37.79,130918.0,33.0762,33.2079,33.0675,33.164,130918.0
2020-04-20 10:15:00,37.79,37.8,37.7,37.77,95269.0,33.164,33.1728,33.085,33.1464,95269.0
2020-04-20 10:20:00,37.76,37.77,37.65,37.75,106488.0,33.1377,33.1464,33.0411,33.1289,106488.0
2020-04-20 10:25:00,37.75,37.79,37.68,37.7,97626.0,33.1289,33.164,33.0675,33.085,97626.0
2020-04-20 10:30:00,37.69,37.73,37.67,37.69,98864.0,33.0762,33.1113,33.0587,33.0762,98864.0
2020-04-20 10:35:00,37.7,37.7,37.61,37.62,93300.0,33.085,33.085,33.006,33.0148,93300.0
2020-04-20 10:40:00,37.62,37.73,37.61,37.7,66243.0,33.0148,33.1113,33.006,33.085,66243.0
2020-04-20 10:45:00,37.7,37.85,37.69,37.8,124763.0,33.085,33.2166,33.0762,33.1728,124763.0
2020-04-20 10:50:00,37.8,38.01,37.79,37.97,300574.0,33.1728,33.3571,33.164,33.322,300574.0
2020-04-20 10:55:00,37.97,38.02,37.96,38.0,102469.0,33.322,33.3658,33.3132,33.3483,102469.0
2020-04-20 11:00:00,37.99,38.12,37.96,38.12,242463.0,33.3395,33.4536,33.3132,33.4536,242463.0
2020-04-20 11:05:00,38.12,38.22,38.12,38.16,212710.0,33.4536,33.5413,33.4536,33.4887,212710.0
2020-04-20 11:10:00,38.15,38.16,38.06,38.08,105636.0,33.4799,33.4887,33.4009,33.4185,105636.0
2020-04-20 11:15:00,38.08,38.09,37.95,38.03,86400.0,33.4185,33.4273,33.3044,33.3746,86400.0
2020-04-20 11:20:00,38.02,38.1,38.01,38.04,95449.0,33.3658,33.436,33.3571,33.3834,95449.0
2020-04-20 11:25:00,38.04,38.04,37.91,37.99,86050.0,33.3834,33.3834,33.2693,33.3395,86050.0
2020-04-20 11:30:00,37.98,37.99,37.89,37.95,63669.0,33.3307,33.3395,33.2517,33.3044,63669.0
2020-04-20 11:35:00,37.95,38.03,37.92,38.0,132944.0,33.3044,33.3746,33.2781,33.3483,132944.0
2020-04-20 11:40:00,38.0,38.03,37.98,38.02,67000.0,33.3483,33.3746,33.3307,33.3658,67000.0
2020-04-20 11:45:00,38.02,38.03,37.91,37.91,77729.0,33.3658,33.3746,33.2693,33.2693,77729.0
2020-04-20 11:50:00,37.91,37.98,37.87,37.97,101711.0,33.2693,33.3307,33.2342,33.322,101711.0
2020-04-20 11:55:00,37.97,38.01,37.93,37.94,99291.0,33.322,33.3571,33.2868,33.2956,99291.0
2020-04-20 12:00:00,37.95,37.95,37.88,37.88,93168.0,33.3044,33.3044,33.243,33.243,93168.0
2020-04-20 12:05:00,37.88,37.95,37.87,37.94,60057.0,33.243,33.3044,33.2342,33.2956,60057.0
2020-04-20 12:10:00,37.95,37.96,37.86,37.88,70062.0,33.3044,33.3132,33.2254,33.243,70062.0
2020-04-20 12:15:00,37.88,37.91,37.83,37.84,83716.0,33.243,33.2693,33.1991,33.2079,83716.0
2020-04-20 12:20:00,37.84,37.84,37.73,37.74,176933.0,33.2079,33.2079,33.1113,33.1201,176933.0
2020-04-20 12:25:00,37.74,37.76,37.63,37.64,304764.0,33.1201,33.1377,33.0236,33.0323,304764.0
2020-04-20 12:30:00,37.65,37.7,37.63,37.69,204086.0,33.0411,33.085,33.0236,33.0762,204086.0
2020-04-20 12:35:00,37.69,37.75,37.68,37.7,170914.0,33.0762,33.1289,33.0675,33.085,170914.0
2020-04-20 12:40:00,37.7,37.71,37.68,37.7,245066.0,33.085,33.0938,33.0675,33.085,245066.0
2020-04-20 12:45:00,37.7,37.8,37.69,37.74,207783.0,33.085,33.1728,33.0762,33.1201,207783.0
2020-04-20 12:50:00,37.74,37.81,37.72,37.8,153588.0,33.1201,33.1815,33.1026,33.1728,153588.0
2020-04-20 12:55:00,37.8,37.85,37.79,37.83,156807.0,33.1728,33.2166,33.164,33.1991,156807.0
2020-04-20 13:00:00,37.84,37.88,37.73,37.74,125842.0,33.2079,33.243,33.1113,33.1201,125842.0
2020-04-20 13:05:00,37.74,37.76,37.67,37.75,101718.0,33.1201,33.1377,33.0587,33.1289,101718.0
2020-04-20 13:10:00,37.76,37.81,37.62,37.63,171074.0,33.1377,33.1815,33.0148,33.0236,171074.0
2020-04-20 13:15:00,37.63,37.64,37.51,37.54,177977.0,33.0236,33.0323,32.9183,32.9446,177977.0
2020-04-20 13:20:00,37.54,37.56,37.45,37.45,159219.0,32.9446,32.9621,32.8656,32.8656,159219.0
2020-04-20 13:25:00,37.45,37.52,37.44,37.49,142419.0,32.8656,32.927,32.8568,32.9007,142419.0
2020-04-20 13:30:00,37.49,37.56,37.47,37.52,99964.0,32.9007,32.9621,32.8832,32.927,99964.0
2020-04-20 13:35:00,37.51,37.53,37.48,37.51,104371.0,32.9183,32.9358,32.8919,32.9183,104371.0
2020-04-20 13:40:00,37.51,37.56,37.48,37.52,132772.0,32.9183,32.9621,32.8919,32.927,132772.0
2020-04-20 13:45:00,37.52,37.63,37.51,37.59,76069.0,32.927,33.0236,32.9183,32.9885,76069.0
2020-04-20 13:50:00,37.6,37.64,37.58,37.61,76736.0,32.9972,33.0323,32.9797,33.006,76736.0
2020-04-20 13:55:00,37.6,37.64,37.59,37.64,98596.0,32.9972,33.0323,32.9885,33.0323,98596.0
2020-04-20 14:00:00,37.64,37.73,37.63,37.7,85206.0,33.0323,33.1113,33.0236,33.085,85206.0
2020-04-20 14:05:00,37.7,37.73,37.68,37.72,106536.0,33.085,33.1113,33.0675,33.1026,106536.0
2020-04-20 14:10:00,37.72,37.74,37.62,37.68,201683.0,33.1026,33.1201,33.0148,33.0675,201683.0
2020-04-20 14:15:00,37.68,37.7,37.58,37.61,129523.0,33.0675,33.085,32.9797,33.006,129523.0
2020-04-20 14:20:00,37.61,37.63,37.53,37.55,75881.0,33.006,33.0236,32.9358,32.9534,75881.0
2020-04-20 14:25:00,37.54,37.56,37.46,37.46,88819.0,32.9446,32.9621,32.8744,32.8744,88819.0
2020-04-20 14:30:00,37.47,37.56,37.46,37.52,111441.0,32.8832,32.9621,32.8744,32.927,111441.0
2020-04-20 14:35:00,37.51,37.57,37.5,37.52,147216.0,32.9183,32.9709,32.9095,32.927,147216.0
2020-04-20 14:40:00,37.53,37.59,37.51,37.52,127640.0,32.9358,32.9885,32.9183,32.927,127640.0
2020-04-20 14:45:00,37.53,37.59,37.47,37.59,70451.0,32.9358,32.9885,32.8832,32.9885,70451.0
2020-04-20 14:50:00,37.58,37.59,37.42,37.43,114488.0,32.9797,32.9885,32.8393,32.8481,114488.0
2020-04-20 14:55:00,37.43,37.43,37.23,37.26,209452.0,32.8481,32.8481,32.6725,32.6989,209452.0
2020-04-20 15:00:00,37.26,37.38,37.25,37.31,295777.0,32.6989,32.8042,32.6901,32.7427,295777.0
2020-04-20 15:05:00,37.3,37.33,37.22,37.22,229150.0,32.734,32.7603,32.6638,32.6638,229150.0
2020-04-20 15:10:00,37.23,37.26,37.15,37.2,173595.0,32.6725,32.6989,32.6023,32.6462,173595.0
2020-04-20 15:15:00,37.19,37.23,37.13,37.14,211518.0,32.6374,32.6725,32.5848,32.5936,211518.0
2020-04-20 15:20:00,37.14,37.23,37.12,37.2,167001.0,32.5936,32.6725,32.576,32.6462,167001.0
2020-04-20 15:25:00,37.2,37.22,37.12,37.22,154594.0,32.6462,32.6638,32.576,32.6638,154594.0
2020-04-20 15:30:00,37.22,37.34,37.18,37.31,178211.0,32.6638,32.7691,32.6287,32.7427,178211.0
2020-04-20 15:35:00,37.31,37.33,37.23,37.25,160348.0,32.7427,32.7603,32.6725,32.6901,160348.0
2020-04-20 15:40:00,37.25,37.3,37.23,37.3,210609.0,32.6901,32.734,32.6725,32.734,210609.0
2020-04-20 15:45:00,37.3,37.33,37.25,37.33,157980.0,32.734,32.7603,32.6901,32.7603,157980.0
2020-04-20 15:50:00,37.32,37.34,37.14,37.21,522237.0,32.7515,32.7691,32.5936,32.655,522237.0
2020-04-20 15:55:00,37.21,37.29,37.18,37.2,871315.0,32.655,32.7252,32.6287,32.6462,871315.0
2020-04-21 09:30:00,36.83,36.83,36.36,36.51,607246.0,32.3215,32.3215,31.909,32.0407,607246.0
2020-04-21 09:35:00,36.51,36.53,36.11,36.15,401293.0,32.0407,32.0582,31.6896,31.7247,401293.0
2020-04-21 09:40:00,36.15,36.41,36.14,36.41,219588.0,31.7247,31.9529,31.716,31.9529,219588.0
2020-04-21 09:45:00,36.42,36.53,36.34,36.48,237744.0,31.9617,32.0582,31.8915,32.0143,237744.0
2020-04-21 09:50:00,36.48,36.66,36.44,36.65,226389.0,32.0143,32.1723,31.9792,32.1635,226389.0
2020-04-21 09:55:00,36.65,36.72,36.56,36.63,233554.0,32.1635,32.225,32.0846,32.146,233554.0
2020-04-21 10:00:00,36.64,36.66,36.44,36.52,191501.0,32.1548,32.1723,31.9792,32.0495,191501.0
2020-04-21 10:05:00,36.53,36.55,36.42,36.44,212999.0,32.0582,32.0758,31.9617,31.9792,212999.0
2020-04-21 10:10:00,36.44,36.48,36.35,36.36,91505.0,31.9792,32.0143,31.9003,31.909,91505.0
2020-04-21 10:15:00,36.36,36.39,36.28,36.28,162821.0,31.909,31.9354,31.8388,31.8388,162821.0
2020-04-21 10:20:00,36.29,36.38,36.28,36.34,132042.0,31.8476,31.9266,31.8388,31.8915,132042.0
2020-04-21 10:25:00,36.34,36.37,36.24,36.31,176168.0,31.8915,31.9178,31.8037,31.8652,176168.0
2020-04-21 10:30:00,36.3,36.37,36.19,36.23,220753.0,31.8564,31.9178,31.7598,31.795,220753.0
2020-04-21 10:35:00,36.23,36.27,36.19,36.24,113238.0,31.795,31.8301,31.7598,31.8037,113238.0
2020-04-21 10:40:00,36.23,36.34,36.23,36.31,230709.0,31.795,31.8915,31.795,31.8652,230709.0
2020-04-21 10:45:00,36.31,36.35,36.23,36.25,211876.0,31.8652,31.9003,31.795,31.8125,211876.0
2020-04-21 10:50:00,36.25,36.33,36.23,36.3,191159.0,31.8125,31.8827,31.795,31.8564,191159.0
2020-04-21 10:55:00,36.31,36.36,36.23,36.26,265110.0,31.8652,31.909,31.795,31.8213,265110.0
2020-04-21 11:00:00,36.26,36.26,36.08,36.09,264113.0,31.8213,31.8213,31.6633,31.6721,264113.0
2020-04-21 11:05:00,36.09,36.14,35.97,36.03,238466.0,31.6721,31.716,31.5668,31.6194,238466.0
2020-04-21 11:10:00,36.02,36.02,35.86,35.88,176864.0,31.6107,31.6107,31.4702,31.4878,176864.0
2020-04-21 11:15:00,35.88,35.91,35.81,35.88,289556.0,31.4878,31.5141,31.4264,31.4878,289556.0
2020-04-21 11:20:00,35.89,36.03,35.88,35.89,281500.0,31.4966,31.6194,31.4878,31.4966,281500.0
2020-04-21 11:25:00,35.89,35.93,35.79,35.8,179008.0,31.4966,31.5317,31.4088,31.4176,179008.0
2020-04-21 11:30:00,35.8,35.94,35.79,35.8,306529.0,31.4176,31.5405,31.4088,31.4176,306529.0
2020-04-21 11:35:00,35.79,35.79,35.68,35.73,237483.0,31.4088,31.4088,31.3123,31.3562,237483.0
2020-04-21 11:40:00,35.73,35.74,35.62,35.65,168408.0,31.3562,31.3649,31.2596,31.286,168408.0
2020-04-21 11:45:00,35.66,35.68,35.63,35.67,161806.0,31.2947,31.3123,31.2684,31.3035,161806.0
2020-04-21 11:50:00,35.67,35.86,35.61,35.76,533565.0,31.3035,31.4702,31.2508,31.3825,533565.0
2020-04-21 11:55:00,35.75,35.86,35.71,35.82,243328.0,31.3737,31.4702,31.3386,31.4351,243328.0
2020-04-21 12:00:00,35.82,35.83,35.69,35.71,163740.0,31.4351,31.4439,31.3211,31.3386,163740.0
2020-04-21 12:05:00,35.71,35.75,35.68,35.75,205994.0,31.3386,31.3737,31.3123,31.3737,205994.0
2020-04-21 12:10:00,35.76,35.83,35.72,35.79,257750.0,31.3825,31.4439,31.3474,31.4088,257750.0
2020-04-21 12:15:00,35.79,35.83,35.72,35.76,116993.0,31.4088,31.4439,31.3474,31.3825,116993.0
2020-04-21 12:20:00,35.77,35.78,35.68,35.69,133961.0,31.3913,31.4,31.3123,31.3211,133961.0
2020-04-21 12:25:00,35.69,35.79,35.68,35.79,140692.0,31.3211,31.4088,31.3123,31.4088,140692.0
2020-04-21 12:30:00,35.79,35.8,35.72,35.73,214596.0,31.4088,31.4176,31.3474,31.3562,214596.0
2020-04-21 12:35:00,35.73,35.8,35.72,35.77,142271.0,31.3562,31.4176,31.3474,31.3913,142271.0
2020-04-21 12:40:00,35.77,35.81,35.73,35.77,128921.0,31.3913,31.4264,31.3562,31.3913,128921.0
2020-04-21 12:45:00,35.77,35.84,35.73,35.83,163577.0,31.3913,31.4527,31.3562,31.4439,163577.0
2020-04-21 12:50:00,35.83,35.97,35.83,35.94,131642.0,31.4439,31.5668,31.4439,31.5405,131642.0
2020-04-21 12:55:00,35.94,35.97,35.91,35.94,77264.0,31.5405,31.5668,31.5141,31.5405,77264.0
2020-04-21 13:00:00,35.93,35.99,35.9,35.98,118374.0,31.5317,31.5843,31.5053,31.5756,118374.0
2020-04-21 13:05:00,35.98,35.98,35.92,35.95,100717.0,31.5756,31.5756,31.5229,31.5492,100717.0
2020-04-21 13:10:00,35.94,35.98,35.88,35.88,103499.0,31.5405,31.5756,31.4878,31.4878,103499.0
2020-04-21 13:15:00,35.89,35.95,35.87,35.92,89909.0,31.4966,31.5492,31.479,31.5229,89909.0
2020-04-21 13:20:00,35.93,36.04,35.92,35.99,162021.0,31.5317,31.6282,31.5229,31.5843,162021.0
2020-04-21 13:25:00,35.99,36.0,35.96,35.98,111529.0,31.5843,31.5931,31.558,31.5756,111529.0
2020-04-21 13:30:00,35.98,36.02,35.95,36.0,79430.0,31.5756,31.6107,31.5492,31.5931,79430.0
2020-04-21 13:35:00,35.99,36.05,35.97,36.01,81680.0,31.5843,31.637,31.5668,31.6019,81680.0
2020-04-21 13:40:00,36.01,36.03,35.95,36.02,112391.0,31.6019,31.6194,31.5492,31.6107,112391.0
2020-04-21 13:45:00,36.02,36.03,35.87,35.89,101899.0,31.6107,31.6194,31.479,31.4966,101899.0
2020-04-21 13:50:00,35.9,35.95,35.87,35.94,113254.0,31.5053,31.5492,31.479,31.5405,113254.0
2020-04-21 13:55:00,35.94,35.95,35.84,35.87,147100.0,31.5405,31.5492,31.4527,31.479,147100.0
2020-04-21 14:00:00,35.87,35.9,35.79,35.89,137762.0,31.479,31.5053,31.4088,31.4966,137762.0
2020-04-21 14:05:00,35.88,35.97,35.86,35.93,169614.0,31.4878,31.5668,31.4702,31.5317,169614.0
2020-04-21 14:10:00,35.92,35.97,35.88,35.93,170929.0,31.5229,31.5668,31.4878,31.5317,170929.0
2020-04-21 14:15:00,35.93,35.94,35.85,35.86,111035.0,31.5317,31.5405,31.4615,31.4702,111035.0
2020-04-21 14:20:00,35.86,36.04,35.83,35.99,136778.0,31.4702,31.6282,31.4439,31.5843,136778.0
2020-04-21 14:25:00,36.0,36.03,35.91,35.92,93570.0,31.5931,31.6194,31.5141,31.5229,93570.0
2020-04-21 14:30:00,35.91,35.94,35.86,35.87,100884.0,31.5141,31.5405,31.4702,31.479,100884.0
2020-04-21 14:35:00,35.87,35.92,35.78,35.85,147258.0,31.479,31.5229,31.4,31.4615,147258.0
2020-04-21 14:40:00,35.85,35.85,35.74,35.75,230301.0,31.4615,31.4615,31.3649,31.3737,230301.0
2020-04-21 14:45:00,35.74,35.77,35.68,35.68,205550.0,31.3649,31.3913,31.3123,31.3123,205550.0
2020-04-21 14:50:00,35.69,35.72,35.66,35.68,196273.0,31.3211,31.3474,31.2947,31.3123,196273.0
2020-04-21 14:55:00,35.68,35.7,35.63,35.65,213272.0,31.3123,31.3298,31.2684,31.286,213272.0
2020-04-21 15:00:00,35.65,35.73,35.64,35.72,224254.0,31.286,31.3562,31.2772,31.3474,224254.0
2020-04-21 15:05:00,35.73,35.74,35.53,35.56,231632.0,31.3562,31.3649,31.1806,31.207,231632.0
2020-04-21 15:10:00,35.55,35.64,35.55,35.62,306734.0,31.1982,31.2772,31.1982,31.2596,306734.0
2020-04-21 15:15:00,35.61,35.72,35.6,35.69,218058.0,31.2508,31.3474,31.2421,31.3211,218058.0
2020-04-21 15:20:00,35.69,35.81,35.67,35.76,263076.0,31.3211,31.4264,31.3035,31.3825,263076.0
2020-04-21 15:25:00,35.76,35.83,35.74,35.77,245889.0,31.3825,31.4439,31.3649,31.3913,245889.0
2020-04-21 15:30:00,35.77,35.8,35.68,35.73,268938.0,31.3913,31.4176,31.3123,31.3562,268938.0
2020-04-21 15:35:00,35.73,35.88,35.72,35.81,278408.0,31.3562,31.4878,31.3474,31.4264,278408.0
2020-04-21 15:40:00,35.81,35.86,35.77,35.79,339933.0,31.4264,31.4702,31.3913,31.4088,339933.0
2020-04-21 15:45:00,35.8,35.89,35.77,35.8,688349.0,31.4176,31.4966,31.3913,31.4176,688349.0
2020-04-21 15:50:00,35.8,35.87,35.65,35.66,1188867.0,31.4176,31.479,31.286,31.2947,1188867.0
2020-04-21 15:55:00,35.66,35.89,35.66,35.72,1464250.0,31.2947,31.4966,31.2947,31.3474,1464250.0
2020-04-22 09:30:00,36.26,36.35,36.14,36.22,660271.0,31.8213,31.9003,31.716,31.7862,660271.0
2020-04-22 09:35:00,36.22,36.29,36.14,36.18,224085.0,31.7862,31.8476,31.716,31.7511,224085.0
2020-04-22 09:40:00,36.18,36.19,35.98,36.06,270774.0,31.7511,31.7598,31.5756,31.6458,270774.0
2020-04-22 09:45:00,36.05,36.09,35.91,35.97,194749.0,31.637,31.6721,31.5141,31.5668,194749.0
2020-04-22 09:50:00,35.97,35.98,35.78,35.82,124313.0,31.5668,31.5756,31.4,31.4351,124313.0
2020-04-22 09:55:00,35.83,35.97,35.81,35.93,180733.0,31.4439,31.5668,31.4264,31.5317,180733.0
2020-04-22 10:00:00,35.93,36.0,35.79,35.8,309125.0,31.5317,31.5931,31.4088,31.4176,309125.0
2020-04-22 10:05:00,35.79,35.84,35.74,35.8,174860.0,31.4088,31.4527,31.3649,31.4176,174860.0
2020-04-22 10:10:00,35.8,35.87,35.71,35.73,152458.0,31.4176,31.479,31.3386,31.3562,152458.0
2020-04-22 10:15:00,35.74,35.81,35.7,35.8,126153.0,31.3649,31.4264,31.3298,31.4176,126153.0
2020-04-22 10:20:00,35.81,35.95,35.8,35.91,169193.0,31.4264,31.5492,31.4176,31.5141,169193.0
2020-04-22 10:25:00,35.91,35.98,35.88,35.89,275576.0,31.5141,31.5756,31.4878,31.4966,275576.0
2020-04-22 10:30:00,35.89,36.0,35.87,35.98,173046.0,31.4966,31.5931,31.479,31.5756,173046.0
2020-04-22 10:35:00,35.99,36.12,35.97,36.09,284565.0,31.5843,31.6984,31.5668,31.6721,284565.0
2020-04-22 10:40:00,36.09,36.16,36.08,36.14,146045.0,31.6721,31.7335,31.6633,31.716,146045.0
2020-04-22 10:45:00,36.13,36.15,35.94,35.95,160837.0,31.7072,31.7247,31.5405,31.5492,160837.0
2020-04-22 10:50:00,35.95,35.98,35.87,35.93,155384.0,31.5492,31.5756,31.479,31.5317,155384.0
2020-04-22 10:55:00,35.93,35.99,35.84,35.88,176150.0,31.5317,31.5843,31.4527,31.4878,176150.0
2020-04-22 11:00:00,35.89,35.94,35.84,35.91,161998.0,31.4966,31.5405,31.4527,31.5141,161998.0
2020-04-22 11:05:00,35.91,36.01,35.9,36.0,217743.0,31.5141,31.6019,31.5053,31.5931,217743.0
2020-04-22 11:10:00,36.0,36.05,35.96,36.02,147720.0,31.5931,31.637,31.558,31.6107,147720.0
2020-04-22 11:15:00,36.02,36.07,35.98,35.98,177681.0,31.6107,31.6545,31.5756,31.5756,177681.0
2020-04-22 11:20:00,35.99,36.03,35.97,36.03,75906.0,31.5843,31.6194,31.5668,31.6194,75906.0
2020-04-22 11:25:00,36.03,36.05,35.96,35.96,69248.0,31.6194,31.637,31.558,31.558,69248.0
2020-04-22 11:30:00,35.96,36.03,35.94,36.0,90136.0,31.558,31.6194,31.5405,31.5931,90136.0
2020-04-22 11:35:00,35.99,36.01,35.94,36.01,116403.0,31.5843,31.6019,31.5405,31.6019,116403.0
2020-04-22 11:40:00,36.0,36.11,35.98,36.1,97444.0,31.5931,31.6896,31.5756,31.6809,97444.0
2020-04-22 11:45:00,36.09,36.17,36.08,36.16,93371.0,31.6721,31.7423,31.6633,31.7335,93371.0
2020-04-22 11:50:00,36.16,36.25,36.15,36.25,156850.0,31.7335,31.8125,31.7247,31.8125,156850.0
2020-04-22 11:55:00,36.25,36.27,36.15,36.25,222863.0,31.8125,31.8301,31.7247,31.8125,222863.0
2020-04-22 12:00:00,36.25,36.31,36.21,36.22,85334.0,31.8125,31.8652,31.7774,31.7862,85334.0
2020-04-22 12:05:00,36.22,36.23,36.11,36.12,90927.0,31.7862,31.795,31.6896,31.6984,90927.0
2020-04-22 12:10:00,36.12,36.13,36.0,36.0,266493.0,31.6984,31.7072,31.5931,31.5931,266493.0
2020-04-22 12:15:00,36.0,36.08,36.0,36.07,88937.0,31.5931,31.6633,31.5931,31.6545,88937.0
2020-04-22 12:20:00,36.08,36.15,36.06,36.15,82571.0,31.6633,31.7247,31.6458,31.7247,82571.0
2020-04-22 12:25:00,36.15,36.18,36.11,36.14,85784.0,31.7247,31.7511,31.6896,31.716,85784.0
2020-04-22 12:30:00,36.14,36.15,36.09,36.11,133165.0,31.716,31.7247,31.6721,31.6896,133165.0
2020-04-22 12:35:00,36.12,36.13,36.08,36.12,75872.0,31.6984,31.7072,31.6633,31.6984,75872.0
2020-04-22 12:40:00,36.12,36.16,36.09,36.11,156794.0,31.6984,31.7335,31.6721,31.6896,156794.0
2020-04-22 12:45:00,36.11,36.12,36.01,36.02,134194.0,31.6896,31.6984,31.6019,31.6107,134194.0
2020-04-22 12:50:00,36.02,36.08,36.01,36.02,122118.0,31.6107,31.6633,31.6019,31.6107,122118.0
2020-04-22 12:55:00,36.02,36.04,36.0,36.02,99404.0,31.6107,31.6282,31.5931,31.6107,99404.0
2020-04-22 13:00:00,36.02,36.06,35.99,36.0,142328.0,31.6107,31.6458,31.5843,31.5931,142328.0
2020-04-22 13:05:00,36.0,36.01,35.95,35.96,86488.0,31.5931,31.6019,31.5492,31.558,86488.0
2020-04-22 13:10:00,35.95,35.95,35.9,35.94,147198.0,31.5492,31.5492,31.5053,31.5405,147198.0
2020-04-22 13:15:00,35.94,36.01,35.93,36.0,140984.0,31.5405,31.6019,31.5317,31.5931,140984.0
2020-04-22 13:20:00,36.01,36.03,35.99,36.0,135908.0,31.6019,31.6194,31.5843,31.5931,135908.0
2020-04-22 13:25:00,36.0,36.07,35.99,36.07,116138.0,31.5931,31.6545,31.5843,31.6545,116138.0
2020-04-22 13:30:00,36.07,36.1,35.99,36.0,113133.0,31.6545,31.6809,31.5843,31.5931,113133.0
2020-04-22 13:35:00,36.0,36.01,35.94,35.95,62893.0,31.5931,31.6019,31.5405,31.5492,62893.0
2020-04-22 13:40:00,35.95,35.99,35.94,35.98,98531.0,31.5492,31.5843,31.5405,31.5756,98531.0
2020-04-22 13:45:00,35.98,35.98,35.95,35.97,66454.0,31.5756,31.5756,31.5492,31.5668,66454.0
2020-04-22 13:50:00,35.97,35.98,35.91,35.95,158474.0,31.5668,31.5756,31.5141,31.5492,158474.0
2020-04-22 13:55:00,35.96,35.99,35.93,35.94,194461.0,31.558,31.5843,31.5317,31.5405,194461.0
2020-04-22 14:00:00,35.94,35.97,35.91,35.94,93816.0,31.5405,31.5668,31.5141,31.5405,93816.0
2020-04-22 14:05:00,35.95,35.96,35.88,35.9,149925.0,31.5492,31.558,31.4878,31.5053,149925.0
2020-04-22 14:10:00,35.9,35.91,35.87,35.91,151198.0,31.5053,31.5141,31.479,31.5141,151198.0
2020-04-22 14:15:00,35.91,35.91,35.85,35.85,80886.0,31.5141,31.5141,31.4615,31.4615,80886.0
2020-04-22 14:20:00,35.85,35.91,35.85,35.91,86066.0,31.4615,31.5141,31.4615,31.5141,86066.0
2020-04-22 14:25:00,35.91,35.94,35.88,35.89,114391.0,31.5141,31.5405,31.4878,31.4966,114391.0
2020-04-22 14:30:00,35.89,35.97,35.88,35.95,135247.0,31.4966,31.5668,31.4878,31.5492,135247.0
2020-04-22 14:35:00,35.96,35.96,35.93,35.95,69728.0,31.558,31.558,31.5317,31.5492,69728.0
2020-04-22 14:40:00,35.95,35.96,35.94,35.95,160732.0,31.5492,31.558,31.5405,31.5492,160732.0
2020-04-22 14:45:00,35.95,35.97,35.92,35.95,321792.0,31.5492,31.5668,31.5229,31.5492,321792.0
2020-04-22 14:50:00,35.94,35.95,35.88,35.91,203872.0,31.5405,31.5492,31.4878,31.5141,203872.0
2020-04-22 14:55:00,35.91,35.95,35.88,35.89,114980.0,31.5141,31.5492,31.4878,31.4966,114980.0
2020-04-22 15:00:00,35.9,35.94,35.86,35.92,161538.0,31.5053,31.5405,31.4702,31.5229,161538.0
2020-04-22 15:05:00,35.93,35.93,35.89,35.91,187420.0,31.5317,31.5317,31.4966,31.5141,187420.0
2020-04-22 15:10:00,35.91,35.92,35.87,35.87,149097.0,31.5141,31.5229,31.479,31.479,149097.0
2020-04-22 15:15:00,35.88,35.9,35.84,35.89,128914.0,31.4878,31.5053,31.4527,31.4966,128914.0
2020-04-22 15:20:00,35.9,35.92,35.86,35.87,161133.0,31.5053,31.5229,31.4702,31.479,161133.0
2020-04-22 15:25:00,35.88,35.88,35.84,35.84,143930.0,31.4878,31.4878,31.4527,31.4527,143930.0
2020-04-22 15:30:00,35.85,35.9,35.81,35.82,272132.0,31.4615,31.5053,31.4264,31.4351,272132.0
2020-04-22 15:35:00,35.82,35.86,35.8,35.8,221026.0,31.4351,31.4702,31.4176,31.4176,221026.0
2020-04-22 15:40:00,35.81,35.87,35.8,35.85,531368.0,31.4264,31.479,31.4176,31.4615,531368.0
2020-04-22 15:45:00,35.85,35.88,35.79,35.84,498102.0,31.4615,31.4878,31.4088,31.4527,498102.0
2020-04-22 15:50:00,35.85,35.96,35.77,35.84,1230079.0,31.4615,31.558,31.3913,31.4527,1230079.0
2020-04-22 15:55:00,35.83,35.84,35.68,35.71,1434347.0,31.4439,31.4527,31.3123,31.3386,1434347.0
2020-04-23 09:30:00,35.82,36.08,35.8,35.93,474810.0,31.4351,31.6633,31.4176,31.5317,474810.0
2020-04-23 09:35:00,35.91,36.11,35.9,36.1,242269.0,31.5141,31.6896,31.5053,31.6809,242269.0
2020-04-23 09:40:00,36.09,36.12,35.96,36.02,171779.0,31.6721,31.6984,31.558,31.6107,171779.0
2020-04-23 09:45:00,36.02,36.05,35.91,35.93,216175.0,31.6107,31.637,31.5141,31.5317,216175.0
2020-04-23 09:50:00,35.93,36.0,35.9,35.98,94568.0,31.5317,31.5931,31.5053,31.5756,94568.0
2020-04-23 09:55:00,35.98,36.05,35.98,36.05,144171.0,31.5756,31.637,31.5756,31.637,144171.0
2020-04-23 10:00:00,36.05,36.1,35.93,36.02,137209.0,31.637,31.6809,31.5317,31.6107,137209.0
2020-04-23 10:05:00,36.02,36.12,36.01,36.11,96608.0,31.6107,31.6984,31.6019,31.6896,96608.0
2020-04-23 10:10:00,36.11,36.23,36.08,36.22,183786.0,31.6896,31.795,31.6633,31.7862,183786.0
2020-04-23 10:15:00,36.21,36.32,36.14,36.32,243023.0,31.7774,31.8739,31.716,31.8739,243023.0
2020-04-23 10:20:00,36.31,36.39,36.28,36.29,321338.0,31.8652,31.9354,31.8388,31.8476,321338.0
2020-04-23 10:25:00,36.3,36.33,36.25,36.33,261160.0,31.8564,31.8827,31.8125,31.8827,261160.0
2020-04-23 10:30:00,36.33,36.35,36.27,36.28,263111.0,31.8827,31.9003,31.8301,31.8388,263111.0
2020-04-23 10:35:00,36.28,36.28,36.18,36.23,120987.0,31.8388,31.8388,31.7511,31.795,120987.0
2020-04-23 10:40:00,36.23,36.34,36.23,36.29,265690.0,31.795,31.8915,31.795,31.8476,265690.0
2020-04-23 10:45:00,36.3,36.3,36.2,36.22,584598.0,31.8564,31.8564,31.7686,31.7862,584598.0
2020-04-23 10:50:00,36.21,36.26,36.18,36.18,379054.0,31.7774,31.8213,31.7511,31.7511,379054.0
2020-04-23 10:55:00,36.19,36.26,36.14,36.2,325491.0,31.7598,31.8213,31.716,31.7686,325491.0
2020-04-23 11:00:00,36.2,36.25,36.18,36.23,130039.0,31.7686,31.8125,31.7511,31.795,130039.0
2020-04-23 11:05:00,36.22,36.25,36.19,36.25,95862.0,31.7862,31.8125,31.7598,31.8125,95862.0
2020-04-23 11:10:00,36.25,36.26,36.2,36.24,172850.0,31.8125,31.8213,31.7686,31.8037,172850.0
2020-04-23 11:15:00,36.24,36.34,36.24,36.3,86339.0,31.8037,31.8915,31.8037,31.8564,86339.0
2020-04-23 11:20:00,36.3,36.31,36.27,36.3,76880.0,31.8564,31.8652,31.8301,31.8564,76880.0
2020-04-23 11:25:00,36.3,36.32,36.27,36.28,138311.0,31.8564,31.8739,31.8301,31.8388,138311.0
2020-04-23 11:30:00,36.29,36.3,36.18,36.2,92589.0,31.8476,31.8564,31.7511,31.7686,92589.0
2020-04-23 11:35:00,36.2,36.24,36.17,36.22,132155.0,31.7686,31.8037,31.7423,31.7862,132155.0
2020-04-23 11:40:00,36.21,36.28,36.19,36.22,125872.0,31.7774,31.8388,31.7598,31.7862,125872.0
2020-04-23 11:45:00,36.22,36.34,36.19,36.31,133939.0,31.7862,31.8915,31.7598,31.8652,133939.0
2020-04-23 11:50:00,36.3,36.33,36.29,36.3,68028.0,31.8564,31.8827,31.8476,31.8564,68028.0
2020-04-23 11:55:00,36.29,36.31,36.26,36.3,122060.0,31.8476,31.8652,31.8213,31.8564,122060.0
2020-04-23 12:00:00,36.3,36.47,36.28,36.44,511385.0,31.8564,32.0056,31.8388,31.9792,511385.0
2020-04-23 12:05:00,36.43,36.46,36.41,36.45,67473.0,31.9705,31.9968,31.9529,31.988,67473.0
2020-04-23 12:10:00,36.45,36.47,36.43,36.44,93258.0,31.988,32.0056,31.9705,31.9792,93258.0
2020-04-23 12:15:00,36.45,36.52,36.44,36.48,147332.0,31.988,32.0495,31.9792,32.0143,147332.0
2020-04-23 12:20:00,36.48,36.52,36.46,36.52,67931.0,32.0143,32.0495,31.9968,32.0495,67931.0
2020-04-23 12:25:00,36.52,36.52,36.46,36.46,71367.0,32.0495,32.0495,31.9968,31.9968,71367.0
2020-04-23 12:30:00,36.47,36.5,36.43,36.5,81941.0,32.0056,32.0319,31.9705,32.0319,81941.0
2020-04-23 12:35:00,36.5,36.5,36.44,36.5,111623.0,32.0319,32.0319,31.9792,32.0319,111623.0
2020-04-23 12:40:00,36.5,36.5,36.23,36.29,381528.0,32.0319,32.0319,31.795,31.8476,381528.0
2020-04-23 12:45:00,36.29,36.5,36.01,36.36,870942.0,31.8476,32.0319,31.6019,31.909,870942.0
2020-04-23 12:50:00,36.35,36.35,36.15,36.24,388717.0,31.9003,31.9003,31.7247,31.8037,388717.0
2020-04-23 12:55:00,36.24,36.29,36.16,36.26,267194.0,31.8037,31.8476,31.7335,31.8213,267194.0
2020-04-23 13:00:00,36.25,36.33,36.24,36.3,167821.0,31.8125,31.8827,31.8037,31.8564,167821.0
2020-04-23 13:05:00,36.3,36.33,36.27,36.31,126702.0,31.8564,31.8827,31.8301,31.8652,126702.0
2020-04-23 13:10:00,36.32,36.48,36.29,36.38,233057.0,31.8739,32.0143,31.8476,31.9266,233057.0
2020-04-23 13:15:00,36.38,36.4,36.27,36.27,113557.0,31.9266,31.9441,31.8301,31.8301,113557.0
2020-04-23 13:20:00,36.27,36.3,36.15,36.23,244274.0,31.8301,31.8564,31.7247,31.795,244274.0
2020-04-23 13:25:00,36.23,36.24,36.14,36.23,159581.0,31.795,31.8037,31.716,31.795,159581.0
2020-04-23 13:30:00,36.22,36.28,36.19,36.25,92006.0,31.7862,31.8388,31.7598,31.8125,92006.0
2020-04-23 13:35:00,36.25,36.26,36.17,36.19,70069.0,31.8125,31.8213,31.7423,31.7598,70069.0
2020-04-23 13:40:00,36.18,36.2,36.03,36.06,153917.0,31.7511,31.7686,31.6194,31.6458,153917.0
2020-04-23 13:45:00,36.07,36.14,36.01,36.02,73113.0,31.6545,31.716,31.6019,31.6107,73113.0
2020-04-23 13:50:00,36.03,36.07,35.98,36.02,136327.0,31.6194,31.6545,31.5756,31.6107,136327.0
2020-04-23 13:55:00,36.03,36.14,36.02,36.13,116056.0,31.6194,31.716,31.6107,31.7072,116056.0
2020-04-23 14:00:00,36.12,36.16,36.09,36.11,314219.0,31.6984,31.7335,31.6721,31.6896,314219.0
2020-04-23 14:05:00,36.1,36.17,36.06,36.08,165482.0,31.6809,31.7423,31.6458,31.6633,165482.0
2020-04-23 14:10:00,36.08,36.14,36.0,36.14,187664.0,31.6633,31.716,31.5931,31.716,187664.0
2020-04-23 14:15:00,36.13,36.24,36.13,36.2,107463.0,31.7072,31.8037,31.7072,31.7686,107463.0
2020-04-23 14:20:00,36.19,36.27,36.16,36.26,64776.0,31.7598,31.8301,31.7335,31.8213,64776.0
2020-04-23 14:25:00,36.27,36.3,36.21,36.26,60584.0,31.8301,31.8564,31.7774,31.8213,60584.0
2020-04-23 14:30:00,36.26,36.32,36.25,36.28,59227.0,31.8213,31.8739,31.8125,31.8388,59227.0
2020-04-23 14:35:00,36.27,36.29,36.23,36.25,70658.0,31.8301,31.8476,31.795,31.8125,70658.0
2020-04-23 14:40:00,36.25,36.28,36.22,36.25,111814.0,31.8125,31.8388,31.7862,31.8125,111814.0
2020-04-23 14:45:00,36.25,36.26,36.2,36.23,78951.0,31.8125,31.8213,31.7686,31.795,78951.0
2020-04-23 14:50:00,36.22,36.38,36.21,36.37,209447.0,31.7862,31.9266,31.7774,31.9178,209447.0
2020-04-23 14:55:00,36.38,36.41,36.33,36.38,88813.0,31.9266,31.9529,31.8827,31.9266,88813.0
2020-04-23 15:00:00,36.38,36.4,36.35,36.37,94976.0,31.9266,31.9441,31.9003,31.9178,94976.0
2020-04-23 15:05:00,36.38,36.38,36.3,36.3,100342.0,31.9266,31.9266,31.8564,31.8564,100342.0
2020-04-23 15:10:00,36.3,36.31,36.17,36.19,89990.0,31.8564,31.8652,31.7423,31.7598,89990.0
2020-04-23 15:15:00,36.19,36.22,36.11,36.13,103661.0,31.7598,31.7862,31.6896,31.7072,103661.0
2020-04-23 15:20:00,36.12,36.16,36.08,36.13,137705.0,31.6984,31.7335,31.6633,31.7072,137705.0
2020-04-23 15:25:00,36.13,36.17,36.11,36.14,142009.0,31.7072,31.7423,31.6896,31.716,142009.0
2020-04-23 15:30:00,36.15,36.17,36.05,36.15,234287.0,31.7247,31.7423,31.637,31.7247,234287.0
2020-04-23 15:35:00,36.15,36.17,36.08,36.12,211899.0,31.7247,31.7423,31.6633,31.6984,211899.0
2020-04-23 15:40:00,36.12,36.21,36.09,36.11,207421.0,31.6984,31.7774,31.6721,31.6896,207421.0
2020-04-23 15:45:00,36.11,36.18,36.1,36.16,281615.0,31.6896,31.7511,31.6809,31.7335,281615.0
2020-04-23 15:50:00,36.16,36.18,36.0,36.09,1203706.0,31.7335,31.7511,31.5931,31.6721,1203706.0
2020-04-23 15:55:00,36.09,36.12,36.04,36.08,1038488.0,31.6721,31.6984,31.6282,31.6633,1038488.0
2020-04-24 09:30:00,36.29,36.37,36.15,36.3,303811.0,31.8476,31.9178,31.7247,31.8564,303811.0
2020-04-24 09:35:00,36.33,36.41,36.31,36.36,134134.0,31.8827,31.9529,31.8652,31.909,134134.0
2020-04-24 09:40:00,36.36,36.36,36.25,36.32,88607.0,31.909,31.909,31.8125,31.8739,88607.0
2020-04-24 09:45:00,36.32,36.35,36.2,36.26,166031.0,31.8739,31.9003,31.7686,31.8213,166031.0
2020-04-24 09:50:00,36.26,36.41,36.26,36.37,200352.0,31.8213,31.9529,31.8213,31.9178,200352.0
2020-04-24 09:55:00,36.38,36.45,36.27,36.29,221430.0,31.9266,31.988,31.8301,31.8476,221430.0
2020-04-24 10:00:00,36.27,36.36,36.26,36.3,147315.0,31.8301,31.909,31.8213,31.8564,147315.0
2020-04-24 10:05:00,36.3,36.38,36.28,36.3,113254.0,31.8564,31.9266,31.8388,31.8564,113254.0
2020-04-24 10:10:00,36.3,36.4,36.3,36.37,100164.0,31.8564,31.9441,31.8564,31.9178,100164.0
2020-04-24 10:15:00,36.36,36.5,36.35,36.47,111488.0,31.909,32.0319,31.9003,32.0056,111488.0
2020-04-24 10:20:00,36.47,36.48,36.39,36.43,158366.0,32.0056,32.0143,31.9354,31.9705,158366.0
2020-04-24 10:25:00,36.43,36.45,36.32,36.34,108830.0,31.9705,31.988,31.8739,31.8915,108830.0
2020-04-24 10:30:00,36.35,36.39,36.3,36.38,80342.0,31.9003,31.9354,31.8564,31.9266,80342.0
2020-04-24 10:35:00,36.37,36.45,36.36,36.43,89468.0,31.9178,31.988,31.909,31.9705,89468.0
2020-04-24 10:40:00,36.43,36.49,36.41,36.46,81063.0,31.9705,32.0231,31.9529,31.9968,81063.0
2020-04-24 10:45:00,36.46,36.48,36.41,36.44,61745.0,31.9968,32.0143,31.9529,31.9792,61745.0
2020-04-24 10:50:00,36.45,36.47,36.37,36.39,83591.0,31.988,32.0056,31.9178,31.9354,83591.0
2020-04-24 10:55:00,36.39,36.39,36.3,36.34,79621.0,31.9354,31.9354,31.8564,31.8915,79621.0
2020-04-24 11:00:00,36.34,36.34,36.24,36.27,138294.0,31.8915,31.8915,31.8037,31.8301,138294.0
2020-04-24 11:05:00,36.27,36.34,36.25,36.27,105557.0,31.8301,31.8915,31.8125,31.8301,105557.0
2020-04-24 11:10:00,36.27,36.3,36.24,36.3,111668.0,31.8301,31.8564,31.8037,31.8564,111668.0
2020-04-24 11:15:00,36.3,36.36,36.29,36.36,76613.0,31.8564,31.909,31.8476,31.909,76613.0
2020-04-24 11:20:00,36.35,36.37,36.29,36.34,63415.0,31.9003,31.9178,31.8476,31.8915,63415.0
2020-04-24 11:25:00,36.34,36.43,36.34,36.4,104619.0,31.8915,31.9705,31.8915,31.9441,104619.0
2020-04-24 11:30:00,36.39,36.45,36.37,36.42,111219.0,31.9354,31.988,31.9178,31.9617,111219.0
2020-04-24 11:35:00,36.42,36.49,36.41,36.47,165373.0,31.9617,32.0231,31.9529,32.0056,165373.0
2020-04-24 11:40:00,36.48,36.49,36.43,36.44,67115.0,32.0143,32.0231,31.9705,31.9792,67115.0
2020-04-24 11:45:00,36.44,36.51,36.43,36.5,177553.0,31.9792,32.0407,31.9705,32.0319,177553.0
2020-04-24 11:50:00,36.49,36.53,36.49,36.5,147941.0,32.0231,32.0582,32.0231,32.0319,147941.0
2020-04-24 11:55:00,36.5,36.54,36.49,36.52,93699.0,32.0319,32.067,32.0231,32.0495,93699.0
2020-04-24 12:00:00,36.52,36.55,36.49,36.53,156547.0,32.0495,32.0758,32.0231,32.0582,156547.0
2020-04-24 12:05:00,36.53,36.6,36.53,36.59,113430.0,32.0582,32.1197,32.0582,32.1109,113430.0
2020-04-24 12:10:00,36.59,36.61,36.56,36.59,152706.0,32.1109,32.1284,32.0846,32.1109,152706.0
2020-04-24 12:15:00,36.59,36.6,36.54,36.55,82911.0,32.1109,32.1197,32.067,32.0758,82911.0
2020-04-24 12:20:00,36.54,36.56,36.51,36.54,56009.0,32.067,32.0846,32.0407,32.067,56009.0
2020-04-24 12:25:00,36.54,36.6,36.53,36.59,112484.0,32.067,32.1197,32.0582,32.1109,112484.0
2020-04-24 12:30:00,36.59,36.61,36.57,36.58,61746.0,32.1109,32.1284,32.0933,32.1021,61746.0
2020-04-24 12:35:00,36.57,36.65,36.56,36.65,44224.0,32.0933,32.1635,32.0846,32.1635,44224.0
2020-04-24 12:40:00,36.64,36.67,36.63,36.64,113428.0,32.1548,32.1811,32.146,32.1548,113428.0
2020-04-24 12:45:00,36.64,36.67,36.63,36.65,62401.0,32.1548,32.1811,32.146,32.1635,62401.0
2020-04-24 12:50:00,36.65,36.66,36.59,36.59,80056.0,32.1635,32.1723,32.1109,32.1109,80056.0
2020-04-24 12:55:00,36.59,36.59,36.54,36.57,76178.0,32.1109,32.1109,32.067,32.0933,76178.0
2020-04-24 13:00:00,36.57,36.57,36.52,36.56,82343.0,32.0933,32.0933,32.0495,32.0846,82343.0
2020-04-24 13:05:00,36.56,36.56,36.51,36.52,56990.0,32.0846,32.0846,32.0407,32.0495,56990.0
2020-04-24 13:10:00,36.52,36.55,36.5,36.52,64438.0,32.0495,32.0758,32.0319,32.0495,64438.0
2020-04-24 13:15:00,36.52,36.55,36.49,36.52,95337.0,32.0495,32.0758,32.0231,32.0495,95337.0
2020-04-24 13:20:00,36.52,36.56,36.5,36.56,96127.0,32.0495,32.0846,32.0319,32.0846,96127.0
2020-04-24 13:25:00,36.56,36.66,36.54,36.62,139608.0,32.0846,32.1723,32.067,32.1372,139608.0
2020-04-24 13:30:00,36.63,36.71,36.61,36.7,302413.0,32.146,32.2162,32.1284,32.2074,302413.0
2020-04-24 13:35:00,36.7,36.81,36.7,36.77,430821.0,32.2074,32.304,32.2074,32.2688,430821.0
2020-04-24 13:40:00,36.77,36.92,36.76,36.91,437914.0,32.2688,32.4005,32.2601,32.3917,437914.0
2020-04-24 13:45:00,36.9,37.01,36.87,36.97,665834.0,32.3829,32.4795,32.3566,32.4444,665834.0
2020-04-24 13:50:00,36.97,37.05,36.91,37.02,274213.0,32.4444,32.5146,32.3917,32.4882,274213.0
2020-04-24 13:55:00,37.02,37.12,37.0,37.12,282577.0,32.4882,32.576,32.4707,32.576,282577.0
2020-04-24 14:00:00,37.12,37.13,37.01,37.05,130342.0,32.576,32.5848,32.4795,32.5146,130342.0
2020-04-24 14:05:00,37.05,37.1,37.02,37.08,83358.0,32.5146,32.5585,32.4882,32.5409,83358.0
2020-04-24 14:10:00,37.08,37.08,37.04,37.07,80156.0,32.5409,32.5409,32.5058,32.5321,80156.0
2020-04-24 14:15:00,37.06,37.16,37.06,37.14,108223.0,32.5233,32.6111,32.5233,32.5936,108223.0
2020-04-24 14:20:00,37.14,37.17,37.03,37.05,157784.0,32.5936,32.6199,32.497,32.5146,157784.0
2020-04-24 14:25:00,37.05,37.06,36.98,36.99,159311.0,32.5146,32.5233,32.4531,32.4619,159311.0
2020-04-24 14:30:00,37.0,37.04,36.99,37.03,116366.0,32.4707,32.5058,32.4619,32.497,116366.0
2020-04-24 14:35:00,37.02,37.12,37.01,37.12,115755.0,32.4882,32.576,32.4795,32.576,115755.0
2020-04-24 14:40:00,37.11,37.15,37.07,37.08,78317.0,32.5672,32.6023,32.5321,32.5409,78317.0
2020-04-24 14:45:00,37.09,37.11,37.05,37.1,89243.0,32.5497,32.5672,32.5146,32.5585,89243.0
2020-04-24 14:50:00,37.1,37.12,37.02,37.05,84558.0,32.5585,32.576,32.4882,32.5146,84558.0
2020-04-24 14:55:00,37.04,37.07,37.03,37.05,90089.0,32.5058,32.5321,32.497,32.5146,90089.0
2020-04-24 15:00:00,37.05,37.06,37.01,37.04,95701.0,32.5146,32.5233,32.4795,32.5058,95701.0
2020-04-24 15:05:00,37.03,37.17,37.03,37.16,289836.0,32.497,32.6199,32.497,32.6111,289836.0
2020-04-24 15:10:00,37.16,37.17,37.06,37.14,226605.0,32.6111,32.6199,32.5233,32.5936,226605.0
2020-04-24 15:15:00,37.14,37.15,37.05,37.07,270637.0,32.5936,32.6023,32.5146,32.5321,270637.0
2020-04-24 15:20:00,37.07,37.12,37.04,37.12,177504.0,32.5321,32.576,32.5058,32.576,177504.0
2020-04-24 15:25:00,37.12,37.12,37.02,37.05,273520.0,32.576,32.576,32.4882,32.5146,273520.0
2020-04-24 15:30:00,37.05,37.09,36.99,37.05,424100.0,32.5146,32.5497,32.4619,32.5146,424100.0
2020-04-24 15:35:00,37.05,37.09,37.02,37.05,691444.0,32.5146,32.5497,32.4882,32.5146,691444.0
2020-04-24 15:40:00,37.05,37.22,37.05,37.19,335059.0,32.5146,32.6638,32.5146,32.6374,335059.0
2020-04-24 15:45:00,37.18,37.2,37.08,37.11,506764.0,32.6287,32.6462,32.5409,32.5672,506764.0
2020-04-24 15:50:00,37.12,37.12,36.91,37.08,925481.0,32.576,32.576,32.3917,32.5409,925481.0
2020-04-24 15:55:00,37.08,37.17,37.05,37.16,1251325.0,32.5409,32.6199,32.5146,32.6111,1251325.0
2020-04-27 09:30:00,37.57,37.66,37.4,37.64,409476.0,32.9709,33.0499,32.8217,33.0323,409476.0
2020-04-27 09:35:00,37.65,37.81,37.61,37.76,329873.0,33.0411,33.1815,33.006,33.1377,329873.0
2020-04-27 09:40:00,37.77,37.82,37.68,37.75,235566.0,33.1464,33.1903,33.0675,33.1289,235566.0
2020-04-27 09:45:00,37.75,37.85,37.71,37.82,239252.0,33.1289,33.2166,33.0938,33.1903,239252.0
2020-04-27 09:50:00,37.82,38.02,37.8,37.97,278683.0,33.1903,33.3658,33.1728,33.322,278683.0
2020-04-27 09:55:00,37.96,38.1,37.96,38.02,285790.0,33.3132,33.436,33.3132,33.3658,285790.0
2020-04-27 10:00:00,38.02,38.12,37.98,38.04,195776.0,33.3658,33.4536,33.3307,33.3834,195776.0
2020-04-27 10:05:00,38.04,38.05,37.94,37.97,231536.0,33.3834,33.3922,33.2956,33.322,231536.0
2020-04-27 10:10:00,37.97,37.99,37.89,37.94,123025.0,33.322,33.3395,33.2517,33.2956,123025.0
2020-04-27 10:15:00,37.94,38.0,37.85,38.0,191940.0,33.2956,33.3483,33.2166,33.3483,191940.0
2020-04-27 10:20:00,38.0,38.01,37.87,37.9,147360.0,33.3483,33.3571,33.2342,33.2605,147360.0
2020-04-27 10:25:00,37.9,37.92,37.86,37.88,166247.0,33.2605,33.2781,33.2254,33.243,166247.0
2020-04-27 10:30:00,37.88,37.94,37.87,37.94,212043.0,33.243,33.2956,33.2342,33.2956,212043.0
2020-04-27 10:35:00,37.93,37.96,37.91,37.94,146498.0,33.2868,33.3132,33.2693,33.2956,146498.0
2020-04-27 10:40:00,37.94,37.97,37.92,37.94,124382.0,33.2956,33.322,33.2781,33.2956,124382.0
2020-04-27 10:45:00,37.93,37.95,37.81,37.83,267916.0,33.2868,33.3044,33.1815,33.1991,267916.0
2020-04-27 10:50:00,37.83,37.84,37.74,37.82,214045.0,33.1991,33.2079,33.1201,33.1903,214045.0
2020-04-27 10:55:00,37.82,37.83,37.62,37.65,223039.0,33.1903,33.1991,33.0148,33.0411,223039.0
2020-04-27 11:00:00,37.65,37.77,37.65,37.76,96815.0,33.0411,33.1464,33.0411,33.1377,96815.0
2020-04-27 11:05:00,37.75,37.84,37.72,37.84,137867.0,33.1289,33.2079,33.1026,33.2079,137867.0
2020-04-27 11:10:00,37.84,37.89,37.82,37.88,127931.0,33.2079,33.2517,33.1903,33.243,127931.0
2020-04-27 11:15:00,37.88,37.92,37.83,37.91,207643.0,33.243,33.2781,33.1991,33.2693,207643.0
2020-04-27 11:20:00,37.91,37.95,37.89,37.9,169100.0,33.2693,33.3044,33.2517,33.2605,169100.0
2020-04-27 11:25:00,37.9,37.95,37.88,37.91,149327.0,33.2605,33.3044,33.243,33.2693,149327.0
2020-04-27 11:30:00,37.91,37.99,37.89,37.99,89491.0,33.2693,33.3395,33.2517,33.3395,89491.0
2020-04-27 11:35:00,37.98,38.02,37.97,37.99,117537.0,33.3307,33.3658,33.322,33.3395,117537.0
2020-04-27 11:40:00,37.99,38.01,37.95,37.99,204386.0,33.3395,33.3571,33.3044,33.3395,204386.0
2020-04-27 11:45:00,38.0,38.01,37.97,37.98,129711.0,33.3483,33.3571,33.322,33.3307,129711.0
2020-04-27 11:50:00,37.99,38.01,37.92,37.96,236364.0,33.3395,33.3571,33.2781,33.3132,236364.0
2020-04-27 11:55:00,37.95,37.98,37.92,37.93,96677.0,33.3044,33.3307,33.2781,33.2868,96677.0
2020-04-27 12:00:00,37.93,37.97,37.87,37.88,180141.0,33.2868,33.322,33.2342,33.243,180141.0
2020-04-27 12:05:00,37.88,37.94,37.87,37.92,80037.0,33.243,33.2956,33.2342,33.2781,80037.0
2020-04-27 12:10:00,37.92,37.94,37.88,37.9,139672.0,33.2781,33.2956,33.243,33.2605,139672.0
2020-04-27 12:15:00,37.9,37.94,37.89,37.91,157212.0,33.2605,33.2956,33.2517,33.2693,157212.0
2020-04-27 12:20:00,37.91,37.95,37.9,37.92,99631.0,33.2693,33.3044,33.2605,33.2781,99631.0
2020-04-27 12:25:00,37.92,37.93,37.82,37.87,152529.0,33.2781,33.2868,33.1903,33.2342,152529.0
2020-04-27 12:30:00,37.87,37.93,37.87,37.92,127479.0,33.2342,33.2868,33.2342,33.2781,127479.0
2020-04-27 12:35:00,37.92,37.95,37.86,37.88,132491.0,33.2781,33.3044,33.2254,33.243,132491.0
2020-04-27 12:40:00,37.88,37.92,37.86,37.89,87302.0,33.243,33.2781,33.2254,33.2517,87302.0
2020-04-27 12:45:00,37.89,37.9,37.85,37.88,63633.0,33.2517,33.2605,33.2166,33.243,63633.0
2020-04-27 12:50:00,37.88,37.93,37.87,37.88,115924.0,33.243,33.2868,33.2342,33.243,115924.0
2020-04-27 12:55:00,37.89,37.94,37.86,37.92,246371.0,33.2517,33.2956,33.2254,33.2781,246371.0
2020-04-27 13:00:00,37.91,37.93,37.89,37.9,136907.0,33.2693,33.2868,33.2517,33.2605,136907.0
2020-04-27 13:05:00,37.9,37.91,37.87,37.88,70382.0,33.2605,33.2693,33.2342,33.243,70382.0
2020-04-27 13:10:00,37.89,37.92,37.87,37.91,105356.0,33.2517,33.2781,33.2342,33.2693,105356.0
2020-04-27 13:15:00,37.91,37.92,37.85,37.87,80373.0,33.2693,33.2781,33.2166,33.2342,80373.0
2020-04-27 13:20:00,37.86,37.91,37.84,37.85,102550.0,33.2254,33.2693,33.2079,33.2166,102550.0
2020-04-27 13:25:00,37.86,37.97,37.84,37.97,267088.0,33.2254,33.322,33.2079,33.322,267088.0
2020-04-27 13:30:00,37.96,38.01,37.95,37.97,199936.0,33.3132,33.3571,33.3044,33.322,199936.0
2020-04-27 13:35:00,37.97,38.0,37.93,37.96,206783.0,33.322,33.3483,33.2868,33.3132,206783.0
2020-04-27 13:40:00,37.96,37.99,37.93,37.98,138521.0,33.3132,33.3395,33.2868,33.3307,138521.0
2020-04-27 13:45:00,37.97,38.04,37.96,38.01,168241.0,33.322,33.3834,33.3132,33.3571,168241.0
2020-04-27 13:50:00,38.02,38.1,38.01,38.09,144356.0,33.3658,33.436,33.3571,33.4273,144356.0
2020-04-27 13:55:00,38.1,38.11,38.06,38.09,98595.0,33.436,33.4448,33.4009,33.4273,98595.0
2020-04-27 14:00:00,38.09,38.17,38.08,38.13,255564.0,33.4273,33.4975,33.4185,33.4624,255564.0
2020-04-27 14:05:00,38.13,38.15,38.1,38.15,96923.0,33.4624,33.4799,33.436,33.4799,96923.0
2020-04-27 14:10:00,38.14,38.16,38.13,38.13,61497.0,33.4711,33.4887,33.4624,33.4624,61497.0
2020-04-27 14:15:00,38.13,38.14,38.09,38.11,123849.0,33.4624,33.4711,33.4273,33.4448,123849.0
2020-04-27 14:20:00,38.11,38.16,38.11,38.15,98818.0,33.4448,33.4887,33.4448,33.4799,98818.0
2020-04-27 14:25:00,38.15,38.15,38.07,38.08,74339.0,33.4799,33.4799,33.4097,33.4185,74339.0
2020-04-27 14:30:00,38.08,38.18,38.07,38.14,133728.0,33.4185,33.5062,33.4097,33.4711,133728.0
2020-04-27 14:35:00,38.14,38.16,38.11,38.16,80083.0,33.4711,33.4887,33.4448,33.4887,80083.0
2020-04-27 14:40:00,38.15,38.21,38.14,38.18,185799.0,33.4799,33.5326,33.4711,33.5062,185799.0
2020-04-27 14:45:00,38.18,38.26,38.17,38.26,100070.0,33.5062,33.5765,33.4975,33.5765,100070.0
2020-04-27 14:50:00,38.26,38.27,38.21,38.24,158484.0,33.5765,33.5852,33.5326,33.5589,158484.0
2020-04-27 14:55:00,38.24,38.24,38.13,38.14,88244.0,33.5589,33.5589,33.4624,33.4711,88244.0
2020-04-27 15:00:00,38.13,38.18,38.1,38.18,133060.0,33.4624,33.5062,33.436,33.5062,133060.0
2020-04-27 15:05:00,38.18,38.19,38.14,38.17,162505.0,33.5062,33.515,33.4711,33.4975,162505.0
2020-04-27 15:10:00,38.18,38.22,38.17,38.2,79072.0,33.5062,33.5413,33.4975,33.5238,79072.0
2020-04-27 15:15:00,38.21,38.25,38.19,38.25,106748.0,33.5326,33.5677,33.515,33.5677,106748.0
2020-04-27 15:20:00,38.24,38.27,38.21,38.23,162600.0,33.5589,33.5852,33.5326,33.5501,162600.0
2020-04-27 15:25:00,38.23,38.23,38.19,38.2,216455.0,33.5501,33.5501,33.515,33.5238,216455.0
2020-04-27 15:30:00,38.2,38.25,38.18,38.23,332464.0,33.5238,33.5677,33.5062,33.5501,332464.0
2020-04-27 15:35:00,38.23,38.26,38.2,38.22,271574.0,33.5501,33.5765,33.5238,33.5413,271574.0
2020-04-27 15:40:00,38.22,38.23,38.17,38.22,192217.0,33.5413,33.5501,33.4975,33.5413,192217.0
2020-04-27 15:45:00,38.23,38.26,38.2,38.25,239397.0,33.5501,33.5765,33.5238,33.5677,239397.0
2020-04-27 15:50:00,38.25,38.35,38.19,38.34,963303.0,33.5677,33.6554,33.515,33.6467,963303.0
2020-04-27 15:55:00,38.34,38.34,38.19,38.22,1274268.0,33.6467,33.6467,33.515,33.5413,1274268.0
2020-04-28 09:30:00,38.63,39.04,38.58,39.02,474400.0,33.9012,34.261,33.8573,34.2434,474400.0
2020-04-28 09:35:00,39.03,39.07,38.7,38.77,387002.0,34.2522,34.2873,33.9626,34.024,387002.0
2020-04-28 09:40:00,38.78,38.8,38.6,38.74,300123.0,34.0328,34.0503,33.8748,33.9977,300123.0
2020-04-28 09:45:00,38.73,38.93,38.73,38.74,216162.0,33.9889,34.1644,33.9889,33.9977,216162.0
2020-04-28 09:50:00,38.73,38.81,38.65,38.72,215952.0,33.9889,34.0591,33.9187,33.9801,215952.0
2020-04-28 09:55:00,38.72,38.72,38.42,38.44,290792.0,33.9801,33.9801,33.7169,33.7344,290792.0
2020-04-28 10:00:00,38.45,38.57,38.4,38.51,136660.0,33.7432,33.8485,33.6993,33.7958,136660.0
2020-04-28 10:05:00,38.52,38.63,38.51,38.59,96751.0,33.8046,33.9012,33.7958,33.8661,96751.0
2020-04-28 10:10:00,38.59,38.61,38.53,38.54,71588.0,33.8661,33.8836,33.8134,33.8222,71588.0
2020-04-28 10:15:00,38.55,38.61,38.49,38.51,129054.0,33.831,33.8836,33.7783,33.7958,129054.0
2020-04-28 10:20:00,38.5,38.54,38.43,38.48,114601.0,33.7871,33.8222,33.7256,33.7695,114601.0
2020-04-28 10:25:00,38.47,38.51,38.43,38.5,89325.0,33.7607,33.7958,33.7256,33.7871,89325.0
2020-04-28 10:30:00,38.5,38.57,38.49,38.51,115010.0,33.7871,33.8485,33.7783,33.7958,115010.0
2020-04-28 10:35:00,38.52,38.56,38.4,38.41,186163.0,33.8046,33.8397,33.6993,33.7081,186163.0
2020-04-28 10:40:00,38.41,38.42,38.18,38.2,144700.0,33.7081,33.7169,33.5062,33.5238,144700.0
2020-04-28 10:45:00,38.2,38.29,38.14,38.26,140829.0,33.5238,33.6028,33.4711,33.5765,140829.0
2020-04-28 10:50:00,38.26,38.27,38.09,38.12,106160.0,33.5765,33.5852,33.4273,33.4536,106160.0
2020-04-28 10:55:00,38.12,38.12,37.91,37.97,281362.0,33.4536,33.4536,33.2693,33.322,281362.0
2020-04-28 11:00:00,37.98,38.1,37.96,38.09,160708.0,33.3307,33.436,33.3132,33.4273,160708.0
2020-04-28 11:05:00,38.09,38.2,38.09,38.16,189442.0,33.4273,33.5238,33.4273,33.4887,189442.0
2020-04-28 11:10:00,38.16,38.22,38.13,38.18,101022.0,33.4887,33.5413,33.4624,33.5062,101022.0
2020-04-28 11:15:00,38.17,38.25,38.08,38.18,179722.0,33.4975,33.5677,33.4185,33.5062,179722.0
2020-04-28 11:20:00,38.18,38.26,38.17,38.24,123558.0,33.5062,33.5765,33.4975,33.5589,123558.0
2020-04-28 11:25:00,38.24,38.3,38.23,38.28,73873.0,33.5589,33.6116,33.5501,33.594,73873.0
2020-04-28 11:30:00,38.27,38.42,38.26,38.41,52594.0,33.5852,33.7169,33.5765,33.7081,52594.0
2020-04-28 11:35:00,38.41,38.42,38.29,38.34,88553.0,33.7081,33.7169,33.6028,33.6467,88553.0
2020-04-28 11:40:00,38.32,38.36,38.29,38.33,42133.0,33.6291,33.6642,33.6028,33.6379,42133.0
2020-04-28 11:45:00,38.33,38.36,38.28,38.3,75512.0,33.6379,33.6642,33.594,33.6116,75512.0
2020-04-28 11:50:00,38.3,38.32,38.2,38.2,94254.0,33.6116,33.6291,33.5238,33.5238,94254.0
2020-04-28 11:55:00,38.21,38.24,38.16,38.2,85085.0,33.5326,33.5589,33.4887,33.5238,85085.0
2020-04-28 12:00:00,38.2,38.25,38.13,38.21,68195.0,33.5238,33.5677,33.4624,33.5326,68195.0
2020-04-28 12:05:00,38.2,38.32,38.19,38.32,70525.0,33.5238,33.6291,33.515,33.6291,70525.0
2020-04-28 12:10:00,38.32,38.33,38.2,38.22,121337.0,33.6291,33.6379,33.5238,33.5413,121337.0
2020-04-28 12:15:00,38.22,38.24,38.02,38.09,184051.0,33.5413,33.5589,33.3658,33.4273,184051.0
2020-04-28 12:20:00,38.1,38.15,38.09,38.14,75718.0,33.436,33.4799,33.4273,33.4711,75718.0
2020-04-28 12:25:00,38.15,38.21,38.12,38.2,104548.0,33.4799,33.5326,33.4536,33.5238,104548.0
2020-04-28 12:30:00,38.2,38.25,38.16,38.25,104370.0,33.5238,33.5677,33.4887,33.5677,104370.0
2020-04-28 12:35:00,38.25,38.25,38.18,38.19,56928.0,33.5677,33.5677,33.5062,33.515,56928.0
2020-04-28 12:40:00,38.2,38.24,38.16,38.19,68586.0,33.5238,33.5589,33.4887,33.515,68586.0
2020-04-28 12:45:00,38.19,38.27,38.15,38.26,95022.0,33.515,33.5852,33.4799,33.5765,95022.0
2020-04-28 12:50:00,38.26,38.29,38.22,38.23,64164.0,33.5765,33.6028,33.5413,33.5501,64164.0
2020-04-28 12:55:00,38.23,38.33,38.23,38.3,88188.0,33.5501,33.6379,33.5501,33.6116,88188.0
2020-04-28 13:00:00,38.3,38.34,38.29,38.31,49202.0,33.6116,33.6467,33.6028,33.6203,49202.0
2020-04-28 13:05:00,38.3,38.33,38.28,38.31,47394.0,33.6116,33.6379,33.594,33.6203,47394.0
2020-04-28 13:10:00,38.32,38.33,38.22,38.23,54555.0,33.6291,33.6379,33.5413,33.5501,54555.0
2020-04-28 13:15:00,38.24,38.27,38.21,38.22,49953.0,33.5589,33.5852,33.5326,33.5413,49953.0
2020-04-28 13:20:00,38.22,38.27,38.2,38.23,112428.0,33.5413,33.5852,33.5238,33.5501,112428.0
2020-04-28 13:25:00,38.24,38.25,38.15,38.18,71059.0,33.5589,33.5677,33.4799,33.5062,71059.0
2020-04-28 13:30:00,38.17,38.21,38.15,38.16,84157.0,33.4975,33.5326,33.4799,33.4887,84157.0
2020-04-28 13:35:00,38.16,38.19,38.12,38.15,57128.0,33.4887,33.515,33.4536,33.4799,57128.0
2020-04-28 13:40:00,38.14,38.22,38.13,38.22,101358.0,33.4711,33.5413,33.4624,33.5413,101358.0
2020-04-28 13:45:00,38.22,38.25,38.19,38.2,82998.0,33.5413,33.5677,33.515,33.5238,82998.0
2020-04-28 13:50:00,38.2,38.22,38.16,38.16,90050.0,33.5238,33.5413,33.4887,33.4887,90050.0
2020-04-28 13:55:00,38.16,38.2,38.14,38.16,123727.0,33.4887,33.5238,33.4711,33.4887,123727.0
2020-04-28 14:00:00,38.16,38.27,38.16,38.26,176486.0,33.4887,33.5852,33.4887,33.5765,176486.0
2020-04-28 14:05:00,38.27,38.28,38.21,38.24,112655.0,33.5852,33.594,33.5326,33.5589,112655.0
2020-04-28 14:10:00,38.25,38.31,38.24,38.27,65444.0,33.5677,33.6203,33.5589,33.5852,65444.0
2020-04-28 14:15:00,38.26,38.29,38.25,38.26,163783.0,33.5765,33.6028,33.5677,33.5765,163783.0
2020-04-28 14:20:00,38.27,38.38,38.25,38.35,596544.0,33.5852,33.6818,33.5677,33.6554,596544.0
2020-04-28 14:25:00,38.36,38.42,38.35,38.41,92709.0,33.6642,33.7169,33.6554,33.7081,92709.0
2020-04-28 14:30:00,38.41,38.45,38.4,38.43,102518.0,33.7081,33.7432,33.6993,33.7256,102518.0
2020-04-28 14:35:00,38.43,38.45,38.41,38.44,186893.0,33.7256,33.7432,33.7081,33.7344,186893.0
2020-04-28 14:40:00,38.44,38.49,38.41,38.48,197239.0,33.7344,33.7783,33.7081,33.7695,197239.0
2020-04-28 14:45:00,38.48,38.49,38.45,38.48,169855.0,33.7695,33.7783,33.7432,33.7695,169855.0
2020-04-28 14:50:00,38.48,38.52,38.43,38.43,147844.0,33.7695,33.8046,33.7256,33.7256,147844.0
2020-04-28 14:55:00,38.43,38.43,38.31,38.38,92788.0,33.7256,33.7256,33.6203,33.6818,92788.0
2020-04-28 15:00:00,38.38,38.43,38.35,38.39,136870.0,33.6818,33.7256,33.6554,33.6905,136870.0
2020-04-28 15:05:00,38.4,38.43,38.37,38.39,90616.0,33.6993,33.7256,33.673,33.6905,90616.0
2020-04-28 15:10:00,38.39,38.43,38.34,38.39,107017.0,33.6905,33.7256,33.6467,33.6905,107017.0
2020-04-28 15:15:00,38.38,38.48,38.37,38.45,127517.0,33.6818,33.7695,33.673,33.7432,127517.0
2020-04-28 15:20:00,38.45,38.57,38.33,38.42,188434.0,33.7432,33.8485,33.6379,33.7169,188434.0
2020-04-28 15:25:00,38.41,38.47,38.41,38.44,146219.0,33.7081,33.7607,33.7081,33.7344,146219.0
2020-04-28 15:30:00,38.43,38.46,38.4,38.4,174854.0,33.7256,33.752,33.6993,33.6993,174854.0
2020-04-28 15:35:00,38.4,38.44,38.32,38.42,174478.0,33.6993,33.7344,33.6291,33.7169,174478.0
2020-04-28 15:40:00,38.43,38.43,38.35,38.41,266574.0,33.7256,33.7256,33.6554,33.7081,266574.0
2020-04-28 15:45:00,38.42,38.43,38.26,38.27,344850.0,33.7169,33.7256,33.5765,33.5852,344850.0
2020-04-28 15:50:00,38.27,38.27,38.08,38.08,481856.0,33.5852,33.5852,33.4185,33.4185,481856.0
2020-04-28 15:55:00,38.07,38.16,38.02,38.08,1135279.0,33.4097,33.4887,33.3658,33.4185,1135279.0
2020-04-29 09:30:00,38.75,38.95,38.68,38.8,523722.0,34.0065,34.182,33.945,34.0503,523722.0
2020-04-29 09:35:00,38.79,38.85,38.48,38.55,264028.0,34.0416,34.0942,33.7695,33.831,264028.0
2020-04-29 09:40:00,38.57,38.96,38.56,38.96,245809.0,33.8485,34.1908,33.8397,34.1908,245809.0
2020-04-29 09:45:00,38.95,38.99,38.79,38.84,310625.0,34.182,34.2171,34.0416,34.0855,310625.0
2020-04-29 09:50:00,38.85,38.96,38.84,38.91,167292.0,34.0942,34.1908,34.0855,34.1469,167292.0
2020-04-29 09:55:00,38.92,38.95,38.76,38.79,166022.0,34.1557,34.182,34.0152,34.0416,166022.0
2020-04-29 10:00:00,38.78,38.81,38.56,38.59,205843.0,34.0328,34.0591,33.8397,33.8661,205843.0
2020-04-29 10:05:00,38.59,38.64,38.44,38.45,195766.0,33.8661,33.9099,33.7344,33.7432,195766.0
2020-04-29 10:10:00,38.45,38.45,38.35,38.4,224057.0,33.7432,33.7432,33.6554,33.6993,224057.0
2020-04-29 10:15:00,38.4,38.64,38.4,38.6,153220.0,33.6993,33.9099,33.6993,33.8748,153220.0
2020-04-29 10:20:00,38.6,38.63,38.49,38.52,114784.0,33.8748,33.9012,33.7783,33.8046,114784.0
2020-04-29 10:25:00,38.52,38.57,38.49,38.53,138982.0,33.8046,33.8485,33.7783,33.8134,138982.0
2020-04-29 10:30:00,38.54,38.62,38.49,38.52,128621.0,33.8222,33.8924,33.7783,33.8046,128621.0
2020-04-29 10:35:00,38.53,38.59,38.5,38.59,147025.0,33.8134,33.8661,33.7871,33.8661,147025.0
2020-04-29 10:40:00,38.58,38.61,38.54,38.56,56899.0,33.8573,33.8836,33.8222,33.8397,56899.0
2020-04-29 10:45:00,38.57,38.58,38.51,38.55,123264.0,33.8485,33.8573,33.7958,33.831,123264.0
2020-04-29 10:50:00,38.55,38.61,38.53,38.54,327727.0,33.831,33.8836,33.8134,33.8222,327727.0
2020-04-29 10:55:00,38.55,38.6,38.54,38.59,84242.0,33.831,33.8748,33.8222,33.8661,84242.0
2020-04-29 11:00:00,38.6,38.62,38.53,38.57,201362.0,33.8748,33.8924,33.8134,33.8485,201362.0
2020-04-29 11:05:00,38.57,38.65,38.57,38.65,140914.0,33.8485,33.9187,33.8485,33.9187,140914.0
2020-04-29 11:10:00,38.64,38.71,38.61,38.63,93622.0,33.9099,33.9714,33.8836,33.9012,93622.0
2020-04-29 11:15:00,38.62,38.69,38.6,38.68,81307.0,33.8924,33.9538,33.8748,33.945,81307.0
2020-04-29 11:20:00,38.68,38.73,38.66,38.72,92286.0,33.945,33.9889,33.9275,33.9801,92286.0
2020-04-29 11:25:00,38.72,38.8,38.72,38.77,169972.0,33.9801,34.0503,33.9801,34.024,169972.0
2020-04-29 11:30:00,38.77,38.78,38.73,38.76,117839.0,34.024,34.0328,33.9889,34.0152,117839.0
2020-04-29 11:35:00,38.76,38.79,38.73,38.77,97531.0,34.0152,34.0416,33.9889,34.024,97531.0
2020-04-29 11:40:00,38.77,38.82,38.74,38.77,91660.0,34.024,34.0679,33.9977,34.024,91660.0
2020-04-29 11:45:00,38.77,38.83,38.75,38.83,93953.0,34.024,34.0767,34.0065,34.0767,93953.0
2020-04-29 11:50:00,38.83,38.87,38.78,38.84,78180.0,34.0767,34.1118,34.0328,34.0855,78180.0
2020-04-29 11:55:00,38.84,38.87,38.78,38.8,78568.0,34.0855,34.1118,34.0328,34.0503,78568.0
2020-04-29 12:00:00,38.81,38.82,38.76,38.8,102430.0,34.0591,34.0679,34.0152,34.0503,102430.0
2020-04-29 12:05:00,38.8,38.87,38.77,38.82,135217.0,34.0503,34.1118,34.024,34.0679,135217.0
2020-04-29 12:10:00,38.83,38.83,38.79,38.8,81064.0,34.0767,34.0767,34.0416,34.0503,81064.0
2020-04-29 12:15:00,38.8,38.83,38.73,38.73,85713.0,34.0503,34.0767,33.9889,33.9889,85713.0
2020-04-29 12:20:00,38.73,38.78,38.71,38.77,81027.0,33.9889,34.0328,33.9714,34.024,81027.0
2020-04-29 12:25:00,38.78,38.78,38.74,38.76,85499.0,34.0328,34.0328,33.9977,34.0152,85499.0
2020-04-29 12:30:00,38.76,38.83,38.74,38.81,107130.0,34.0152,34.0767,33.9977,34.0591,107130.0
2020-04-29 12:35:00,38.81,38.88,38.8,38.88,82249.0,34.0591,34.1206,34.0503,34.1206,82249.0
2020-04-29 12:40:00,38.87,38.93,38.87,38.91,68424.0,34.1118,34.1644,34.1118,34.1469,68424.0
2020-04-29 12:45:00,38.91,38.94,38.9,38.91,86568.0,34.1469,34.1732,34.1381,34.1469,86568.0
2020-04-29 12:50:00,38.91,38.93,38.89,38.91,75344.0,34.1469,34.1644,34.1293,34.1469,75344.0
2020-04-29 12:55:00,38.91,38.93,38.86,38.87,65108.0,34.1469,34.1644,34.103,34.1118,65108.0
2020-04-29 13:00:00,38.88,38.91,38.87,38.88,96074.0,34.1206,34.1469,34.1118,34.1206,96074.0
2020-04-29 13:05:00,38.88,38.94,38.86,38.92,129067.0,34.1206,34.1732,34.103,34.1557,129067.0
2020-04-29 13:10:00,38.92,38.94,38.88,38.91,120205.0,34.1557,34.1732,34.1206,34.1469,120205.0
2020-04-29 13:15:00,38.91,38.92,38.89,38.91,83538.0,34.1469,34.1557,34.1293,34.1469,83538.0
2020-04-29 13:20:00,38.9,38.91,38.86,38.88,104828.0,34.1381,34.1469,34.103,34.1206,104828.0
2020-04-29 13:25:00,38.88,38.88,38.83,38.84,67958.0,34.1206,34.1206,34.0767,34.0855,67958.0
2020-04-29 13:30:00,38.84,38.85,38.75,38.76,67026.0,34.0855,34.0942,34.0065,34.0152,67026.0
2020-04-29 13:35:00,38.76,38.78,38.71,38.72,162280.0,34.0152,34.0328,33.9714,33.9801,162280.0
2020-04-29 13:40:00,38.73,38.78,38.73,38.75,61995.0,33.9889,34.0328,33.9889,34.0065,61995.0
2020-04-29 13:45:00,38.75,38.79,38.74,38.79,99849.0,34.0065,34.0416,33.9977,34.0416,99849.0
2020-04-29 13:50:00,38.79,38.8,38.75,38.75,47338.0,34.0416,34.0503,34.0065,34.0065,47338.0
2020-04-29 13:55:00,38.76,38.77,38.68,38.75,107617.0,34.0152,34.024,33.945,34.0065,107617.0
2020-04-29 14:00:00,38.78,38.84,38.63,38.7,121447.0,34.0328,34.0855,33.9012,33.9626,121447.0
2020-04-29 14:05:00,38.7,38.74,38.66,38.71,89466.0,33.9626,33.9977,33.9275,33.9714,89466.0
2020-04-29 14:10:00,38.71,38.82,38.71,38.81,93585.0,33.9714,34.0679,33.9714,34.0591,93585.0
2020-04-29 14:15:00,38.81,38.89,38.81,38.87,105825.0,34.0591,34.1293,34.0591,34.1118,105825.0
2020-04-29 14:20:00,38.86,38.93,38.86,38.92,98116.0,34.103,34.1644,34.103,34.1557,98116.0
2020-04-29 14:25:00,38.92,38.98,38.9,38.98,146632.0,34.1557,34.2083,34.1381,34.2083,146632.0
2020-04-29 14:30:00,38.98,39.0,38.93,38.97,162141.0,34.2083,34.2259,34.1644,34.1995,162141.0
2020-04-29 14:35:00,38.98,38.99,38.92,38.97,126307.0,34.2083,34.2171,34.1557,34.1995,126307.0
2020-04-29 14:40:00,38.97,39.03,38.97,39.02,134563.0,34.1995,34.2522,34.1995,34.2434,134563.0
2020-04-29 14:45:00,39.02,39.03,38.98,39.0,150819.0,34.2434,34.2522,34.2083,34.2259,150819.0
2020-04-29 14:50:00,39.0,39.03,38.91,38.93,168461.0,34.2259,34.2522,34.1469,34.1644,168461.0
2020-04-29 14:55:00,38.92,39.01,38.9,38.98,148882.0,34.1557,34.2346,34.1381,34.2083,148882.0
2020-04-29 15:00:00,38.99,39.04,38.98,39.02,212008.0,34.2171,34.261,34.2083,34.2434,212008.0
2020-04-29 15:05:00,39.03,39.04,38.99,39.02,156272.0,34.2522,34.261,34.2171,34.2434,156272.0
2020-04-29 15:10:00,39.02,39.05,38.99,39.04,157842.0,34.2434,34.2697,34.2171,34.261,157842.0
2020-04-29 15:15:00,39.04,39.06,39.02,39.04,249224.0,34.261,34.2785,34.2434,34.261,249224.0
2020-04-29 15:20:00,39.03,39.09,39.03,39.05,231215.0,34.2522,34.3048,34.2522,34.2697,231215.0
2020-04-29 15:25:00,39.05,39.08,39.04,39.08,228226.0,34.2697,34.2961,34.261,34.2961,228226.0
2020-04-29 15:30:00,39.08,39.09,39.04,39.09,493365.0,34.2961,34.3048,34.261,34.3048,493365.0
2020-04-29 15:35:00,39.09,39.11,39.08,39.09,292060.0,34.3048,34.3224,34.2961,34.3048,292060.0
2020-04-29 15:40:00,39.09,39.12,39.03,39.05,551692.0,34.3048,34.3312,34.2522,34.2697,551692.0
2020-04-29 15:45:00,39.05,39.08,39.04,39.08,414991.0,34.2697,34.2961,34.261,34.2961,414991.0
2020-04-29 15:50:00,39.08,39.09,38.88,39.0,1214371.0,34.2961,34.3048,34.1206,34.2259,1214371.0
2020-04-29 15:55:00,39.0,39.05,38.96,39.01,1434604.0,34.2259,34.2697,34.1908,34.2346,1434604.0
2020-04-30 09:30:00,36.8,37.12,36.01,37.03,1479402.0,32.2952,32.576,31.6019,32.497,1479402.0
2020-04-30 09:35:00,37.05,37.5,36.83,37.47,697978.0,32.5146,32.9095,32.3215,32.8832,697978.0
2020-04-30 09:40:00,37.46,37.57,37.25,37.45,684744.0,32.8744,32.9709,32.6901,32.8656,684744.0
2020-04-30 09:45:00,37.45,37.9,37.4,37.6,647721.0,32.8656,33.2605,32.8217,32.9972,647721.0
2020-04-30 09:50:00,37.6,37.83,37.5,37.81,345403.0,32.9972,33.1991,32.9095,33.1815,345403.0
2020-04-30 09:55:00,37.82,38.04,37.69,37.72,459416.0,33.1903,33.3834,33.0762,33.1026,459416.0
2020-04-30 10:00:00,37.72,37.83,37.48,37.5,461213.0,33.1026,33.1991,32.8919,32.9095,461213.0
2020-04-30 10:05:00,37.51,37.73,37.37,37.47,553435.0,32.9183,33.1113,32.7954,32.8832,553435.0
2020-04-30 10:10:00,37.48,37.53,37.23,37.3,466565.0,32.8919,32.9358,32.6725,32.734,466565.0
2020-04-30 10:15:00,37.3,37.51,37.29,37.3,250009.0,32.734,32.9183,32.7252,32.734,250009.0
2020-04-30 10:20:00,37.3,37.34,37.21,37.23,254789.0,32.734,32.7691,32.655,32.6725,254789.0
2020-04-30 10:25:00,37.22,37.25,37.08,37.12,339726.0,32.6638,32.6901,32.5409,32.576,339726.0
2020-04-30 10:30:00,37.13,37.13,36.94,36.98,631409.0,32.5848,32.5848,32.418,32.4531,631409.0
2020-04-30 10:35:00,36.98,37.02,36.93,36.95,867928.0,32.4531,32.4882,32.4093,32.4268,867928.0
2020-04-30 10:40:00,36.95,36.96,36.72,36.77,513959.0,32.4268,32.4356,32.225,32.2688,513959.0
2020-04-30 10:45:00,36.77,37.04,36.74,37.02,598788.0,32.2688,32.5058,32.2425,32.4882,598788.0
2020-04-30 10:50:00,37.01,37.14,37.01,37.13,276129.0,32.4795,32.5936,32.4795,32.5848,276129.0
2020-04-30 10:55:00,37.13,37.2,37.05,37.09,228668.0,32.5848,32.6462,32.5146,32.5497,228668.0
2020-04-30 11:00:00,37.08,37.39,37.08,37.37,398552.0,32.5409,32.813,32.5409,32.7954,398552.0
2020-04-30 11:05:00,37.37,37.42,37.16,37.16,471176.0,32.7954,32.8393,32.6111,32.6111,471176.0
2020-04-30 11:10:00,37.15,37.32,37.08,37.3,404765.0,32.6023,32.7515,32.5409,32.734,404765.0
2020-04-30 11:15:00,37.3,37.31,37.02,37.09,405185.0,32.734,32.7427,32.4882,32.5497,405185.0
2020-04-30 11:20:00,37.09,37.1,36.9,37.01,313262.0,32.5497,32.5585,32.3829,32.4795,313262.0
2020-04-30 11:25:00,37.0,37.2,36.98,37.18,422866.0,32.4707,32.6462,32.4531,32.6287,422866.0
2020-04-30 11:30:00,37.18,37.18,37.0,37.01,243795.0,32.6287,32.6287,32.4707,32.4795,243795.0
2020-04-30 11:35:00,37.0,37.07,36.98,37.02,181333.0,32.4707,32.5321,32.4531,32.4882,181333.0
2020-04-30 11:40:00,37.02,37.07,36.99,37.01,195349.0,32.4882,32.5321,32.4619,32.4795,195349.0
2020-04-30 11:45:00,37.01,37.06,36.98,37.02,244504.0,32.4795,32.5233,32.4531,32.4882,244504.0
2020-04-30 11:50:00,37.02,37.08,37.0,37.03,106369.0,32.4882,32.5409,32.4707,32.497,106369.0
2020-04-30 11:55:00,37.02,37.15,37.02,37.07,98177.0,32.4882,32.6023,32.4882,32.5321,98177.0
2020-04-30 12:00:00,37.07,37.14,37.05,37.09,229553.0,32.5321,32.5936,32.5146,32.5497,229553.0
2020-04-30 12:05:00,37.1,37.16,37.09,37.12,140545.0,32.5585,32.6111,32.5497,32.576,140545.0
2020-04-30 12:10:00,37.12,37.2,37.1,37.19,110038.0,32.576,32.6462,32.5585,32.6374,110038.0
2020-04-30 12:15:00,37.18,37.21,37.14,37.16,128855.0,32.6287,32.655,32.5936,32.6111,128855.0
2020-04-30 12:20:00,37.16,37.2,37.14,37.15,119900.0,32.6111,32.6462,32.5936,32.6023,119900.0
2020-04-30 12:25:00,37.14,37.25,37.13,37.16,143849.0,32.5936,32.6901,32.5848,32.6111,143849.0
2020-04-30 12:30:00,37.16,37.33,37.14,37.27,739282.0,32.6111,32.7603,32.5936,32.7076,739282.0
2020-04-30 12:35:00,37.28,37.53,37.27,37.51,193795.0,32.7164,32.9358,32.7076,32.9183,193795.0
2020-04-30 12:40:00,37.52,37.57,37.42,37.48,173877.0,32.927,32.9709,32.8393,32.8919,173877.0
2020-04-30 12:45:00,37.46,37.55,37.42,37.54,148782.0,32.8744,32.9534,32.8393,32.9446,148782.0
2020-04-30 12:50:00,37.54,37.56,37.51,37.52,84359.0,32.9446,32.9621,32.9183,32.927,84359.0
2020-04-30 12:55:00,37.51,37.55,37.4,37.55,200265.0,32.9183,32.9534,32.8217,32.9534,200265.0
2020-04-30 13:00:00,37.53,37.54,37.45,37.49,135088.0,32.9358,32.9446,32.8656,32.9007,135088.0
2020-04-30 13:05:00,37.49,37.54,37.45,37.5,121632.0,32.9007,32.9446,32.8656,32.9095,121632.0
2020-04-30 13:10:00,37.49,37.59,37.48,37.57,115125.0,32.9007,32.9885,32.8919,32.9709,115125.0
2020-04-30 13:15:00,37.56,37.56,37.5,37.5,138214.0,32.9621,32.9621,32.9095,32.9095,138214.0
2020-04-30 13:20:00,37.5,37.58,37.5,37.53,140388.0,32.9095,32.9797,32.9095,32.9358,140388.0
2020-04-30 13:25:00,37.53,37.58,37.45,37.46,125000.0,32.9358,32.9797,32.8656,32.8744,125000.0
2020-04-30 13:30:00,37.45,37.55,37.44,37.48,146784.0,32.8656,32.9534,32.8568,32.8919,146784.0
2020-04-30 13:35:00,37.49,37.53,37.48,37.5,141904.0,32.9007,32.9358,32.8919,32.9095,141904.0
2020-04-30 13:40:00,37.51,37.51,37.32,37.41,120667.0,32.9183,32.9183,32.7515,32.8305,120667.0
2020-04-30 13:45:00,37.41,37.45,37.37,37.39,116789.0,32.8305,32.8656,32.7954,32.813,116789.0
2020-04-30 13:50:00,37.39,37.47,37.38,37.44,98785.0,32.813,32.8832,32.8042,32.8568,98785.0
2020-04-30 13:55:00,37.44,37.5,37.42,37.47,123454.0,32.8568,32.9095,32.8393,32.8832,123454.0
2020-04-30 14:00:00,37.47,37.53,37.44,37.47,108384.0,32.8832,32.9358,32.8568,32.8832,108384.0
2020-04-30 14:05:00,37.47,37.5,37.43,37.49,125581.0,32.8832,32.9095,32.8481,32.9007,125581.0
2020-04-30 14:10:00,37.49,37.57,37.49,37.55,333950.0,32.9007,32.9709,32.9007,32.9534,333950.0
2020-04-30 14:15:00,37.54,37.61,37.49,37.5,197794.0,32.9446,33.006,32.9007,32.9095,197794.0
2020-04-30 14:20:00,37.51,37.55,37.44,37.45,190181.0,32.9183,32.9534,32.8568,32.8656,190181.0
2020-04-30 14:25:00,37.45,37.5,37.44,37.46,104884.0,32.8656,32.9095,32.8568,32.8744,104884.0
2020-04-30 14:30:00,37.46,37.5,37.39,37.41,123493.0,32.8744,32.9095,32.813,32.8305,123493.0
2020-04-30 14:35:00,37.41,37.49,37.39,37.49,161844.0,32.8305,32.9007,32.813,32.9007,161844.0
2020-04-30 14:40:00,37.48,37.51,37.43,37.48,139886.0,32.8919,32.9183,32.8481,32.8919,139886.0
2020-04-30 14:45:00,37.48,37.5,37.44,37.49,139258.0,32.8919,32.9095,32.8568,32.9007,139258.0
2020-04-30 14:50:00,37.49,37.53,37.46,37.47,122280.0,32.9007,32.9358,32.8744,32.8832,122280.0
2020-04-30 14:55:00,37.46,37.46,37.34,37.39,142000.0,32.8744,32.8744,32.7691,32.813,142000.0
2020-04-30 15:00:00,37.39,37.46,37.38,37.45,188089.0,32.813,32.8744,32.8042,32.8656,188089.0
2020-04-30 15:05:00,37.45,37.55,37.45,37.49,151878.0,32.8656,32.9534,32.8656,32.9007,151878.0
2020-04-30 15:10:00,37.5,37.51,37.45,37.48,174458.0,32.9095,32.9183,32.8656,32.8919,174458.0
2020-04-30 15:15:00,37.47,37.59,37.47,37.5,214400.0,32.8832,32.9885,32.8832,32.9095,214400.0
2020-04-30 15:20:00,37.5,37.53,37.47,37.48,195324.0,32.9095,32.9358,32.8832,32.8919,195324.0
2020-04-30 15:25:00,37.48,37.54,37.43,37.51,261561.0,32.8919,32.9446,32.8481,32.9183,261561.0
2020-04-30 15:30:00,37.51,37.6,37.5,37.55,269761.0,32.9183,32.9972,32.9095,32.9534,269761.0
2020-04-30 15:35:00,37.55,37.76,37.54,37.71,392472.0,32.9534,33.1377,32.9446,33.0938,392472.0
2020-04-30 15:40:00,37.7,37.83,37.67,37.79,493315.0,33.085,33.1991,33.0587,33.164,493315.0
2020-04-30 15:45:00,37.79,37.81,37.64,37.69,492034.0,33.164,33.1815,33.0323,33.0762,492034.0
2020-04-30 15:50:00,37.71,37.93,37.65,37.84,1090906.0,33.0938,33.2868,33.0411,33.2079,1090906.0
2020-04-30 15:55:00,37.81,37.85,37.62,37.63,2344362.0,33.1815,33.2166,33.0148,33.0236,2344362.0
2020-05-01 09:30:00,37.14,37.49,37.1,37.28,538151.0,32.5936,32.9007,32.5585,32.7164,538151.0
2020-05-01 09:35:00,37.28,37.29,36.92,37.02,345095.0,32.7164,32.7252,32.4005,32.4882,345095.0
2020-05-01 09:40:00,37.02,37.33,36.98,37.3,328992.0,32.4882,32.7603,32.4531,32.734,328992.0
2020-05-01 09:45:00,37.3,37.42,37.28,37.41,200051.0,32.734,32.8393,32.7164,32.8305,200051.0
2020-05-01 09:50:00,37.41,37.51,37.38,37.44,462126.0,32.8305,32.9183,32.8042,32.8568,462126.0
2020-05-01 09:55:00,37.45,37.51,37.36,37.38,431491.0,32.8656,32.9183,32.7866,32.8042,431491.0
2020-05-01 10:00:00,37.4,37.46,37.31,37.41,348272.0,32.8217,32.8744,32.7427,32.8305,348272.0
2020-05-01 10:05:00,37.4,37.43,37.33,37.41,444037.0,32.8217,32.8481,32.7603,32.8305,444037.0
2020-05-01 10:10:00,37.41,37.42,37.22,37.25,287870.0,32.8305,32.8393,32.6638,32.6901,287870.0
2020-05-01 10:15:00,37.25,37.27,37.14,37.2,199556.0,32.6901,32.7076,32.5936,32.6462,199556.0
2020-05-01 10:20:00,37.21,37.24,37.15,37.17,136195.0,32.655,32.6813,32.6023,32.6199,136195.0
2020-05-01 10:25:00,37.18,37.31,37.17,37.29,136342.0,32.6287,32.7427,32.6199,32.7252,136342.0
2020-05-01 10:30:00,37.28,37.35,37.25,37.34,159643.0,32.7164,32.7778,32.6901,32.7691,159643.0
2020-05-01 10:35:00,37.34,37.4,37.28,37.28,150953.0,32.7691,32.8217,32.7164,32.7164,150953.0
2020-05-01 10:40:00,37.28,37.3,37.24,37.26,119197.0,32.7164,32.734,32.6813,32.6989,119197.0
2020-05-01 10:45:00,37.25,37.27,37.2,37.24,126000.0,32.6901,32.7076,32.6462,32.6813,126000.0
2020-05-01 10:50:00,37.25,37.34,37.22,37.29,154986.0,32.6901,32.7691,32.6638,32.7252,154986.0
2020-05-01 10:55:00,37.3,37.34,37.24,37.3,87931.0,32.734,32.7691,32.6813,32.734,87931.0
2020-05-01 11:00:00,37.3,37.31,37.24,37.27,90634.0,32.734,32.7427,32.6813,32.7076,90634.0
2020-05-01 11:05:00,37.26,37.27,37.19,37.23,172598.0,32.6989,32.7076,32.6374,32.6725,172598.0
2020-05-01 11:10:00,37.23,37.24,37.19,37.23,95800.0,32.6725,32.6813,32.6374,32.6725,95800.0
2020-05-01 11:15:00,37.23,37.24,37.13,37.14,122604.0,32.6725,32.6813,32.5848,32.5936,122604.0
2020-05-01 11:20:00,37.13,37.22,37.13,37.19,114285.0,32.5848,32.6638,32.5848,32.6374,114285.0
2020-05-01 11:25:00,37.19,37.22,37.18,37.2,102227.0,32.6374,32.6638,32.6287,32.6462,102227.0
2020-05-01 11:30:00,37.2,37.21,37.1,37.12,132663.0,32.6462,32.655,32.5585,32.576,132663.0
2020-05-01 11:35:00,37.11,37.22,37.07,37.2,163686.0,32.5672,32.6638,32.5321,32.6462,163686.0
2020-05-01 11:40:00,37.19,37.19,37.12,37.15,71941.0,32.6374,32.6374,32.576,32.6023,71941.0
2020-05-01 11:45:00,37.15,37.16,37.07,37.07,138718.0,32.6023,32.6111,32.5321,32.5321,138718.0
2020-05-01 11:50:00,37.07,37.09,37.01,37.09,146646.0,32.5321,32.5497,32.4795,32.5497,146646.0
2020-05-01 11:55:00,37.09,37.09,37.04,37.07,124298.0,32.5497,32.5497,32.5058,32.5321,124298.0
2020-05-01 12:00:00,37.07,37.07,36.99,37.0,219023.0,32.5321,32.5321,32.4619,32.4707,219023.0
2020-05-01 12:05:00,37.01,37.05,36.99,37.0,110642.0,32.4795,32.5146,32.4619,32.4707,110642.0
2020-05-01 12:10:00,37.01,37.08,37.0,37.06,105662.0,32.4795,32.5409,32.4707,32.5233,105662.0
2020-05-01 12:15:00,37.06,37.06,36.94,36.95,104793.0,32.5233,32.5233,32.418,32.4268,104793.0
2020-05-01 12:20:00,36.95,37.05,36.94,37.01,108947.0,32.4268,32.5146,32.418,32.4795,108947.0
2020-05-01 12:25:00,37.01,37.04,37.0,37.0,85112.0,32.4795,32.5058,32.4707,32.4707,85112.0
2020-05-01 12:30:00,37.0,37.07,36.97,37.05,122916.0,32.4707,32.5321,32.4444,32.5146,122916.0
2020-05-01 12:35:00,37.06,37.08,37.03,37.05,113884.0,32.5233,32.5409,32.497,32.5146,113884.0
2020-05-01 12:40:00,37.05,37.09,36.97,36.98,236805.0,32.5146,32.5497,32.4444,32.4531,236805.0
2020-05-01 12:45:00,36.98,37.04,36.97,37.01,119364.0,32.4531,32.5058,32.4444,32.4795,119364.0
2020-05-01 12:50:00,37.02,37.15,37.01,37.13,105767.0,32.4882,32.6023,32.4795,32.5848,105767.0
2020-05-01 12:55:00,37.13,37.14,37.07,37.09,99005.0,32.5848,32.5936,32.5321,32.5497,99005.0
2020-05-01 13:00:00,37.1,37.15,37.09,37.11,64457.0,32.5585,32.6023,32.5497,32.5672,64457.0
2020-05-01 13:05:00,37.11,37.11,37.02,37.05,84328.0,32.5672,32.5672,32.4882,32.5146,84328.0
2020-05-01 13:10:00,37.04,37.06,37.0,37.02,116287.0,32.5058,32.5233,32.4707,32.4882,116287.0
2020-05-01 13:15:00,37.02,37.04,37.0,37.0,122030.0,32.4882,32.5058,32.4707,32.4707,122030.0
2020-05-01 13:20:00,37.0,37.02,36.92,36.94,263277.0,32.4707,32.4882,32.4005,32.418,263277.0
2020-05-01 13:25:00,36.94,37.05,36.94,37.03,106893.0,32.418,32.5146,32.418,32.497,106893.0
2020-05-01 13:30:00,37.02,37.09,37.02,37.06,112865.0,32.4882,32.5497,32.4882,32.5233,112865.0
2020-05-01 13:35:00,37.07,37.1,37.03,37.05,89597.0,32.5321,32.5585,32.497,32.5146,89597.0
2020-05-01 13:40:00,37.05,37.06,36.98,37.01,153172.0,32.5146,32.5233,32.4531,32.4795,153172.0
2020-05-01 13:45:00,37.01,37.03,36.98,37.0,179661.0,32.4795,32.497,32.4531,32.4707,179661.0
2020-05-01 13:50:00,37.0,37.03,36.99,37.0,105683.0,32.4707,32.497,32.4619,32.4707,105683.0
2020-05-01 13:55:00,37.01,37.04,36.99,37.02,107852.0,32.4795,32.5058,32.4619,32.4882,107852.0
2020-05-01 14:00:00,37.01,37.03,36.97,37.02,147466.0,32.4795,32.497,32.4444,32.4882,147466.0
2020-05-01 14:05:00,37.02,37.02,36.94,36.95,106538.0,32.4882,32.4882,32.418,32.4268,106538.0
2020-05-01 14:10:00,36.95,36.96,36.89,36.9,179407.0,32.4268,32.4356,32.3742,32.3829,179407.0
2020-05-01 14:15:00,36.91,36.95,36.89,36.91,138338.0,32.3917,32.4268,32.3742,32.3917,138338.0
2020-05-01 14:20:00,36.91,36.96,36.91,36.91,129746.0,32.3917,32.4356,32.3917,32.3917,129746.0
2020-05-01 14:25:00,36.91,36.96,36.89,36.94,151894.0,32.3917,32.4356,32.3742,32.418,151894.0
2020-05-01 14:30:00,36.93,36.94,36.87,36.89,156476.0,32.4093,32.418,32.3566,32.3742,156476.0
2020-05-01 14:35:00,36.89,36.89,36.84,36.86,90684.0,32.3742,32.3742,32.3303,32.3478,90684.0
2020-05-01 14:40:00,36.86,36.87,36.79,36.8,168842.0,32.3478,32.3566,32.2864,32.2952,168842.0
2020-05-01 14:45:00,36.8,36.9,36.77,36.89,144462.0,32.2952,32.3829,32.2688,32.3742,144462.0
2020-05-01 14:50:00,36.89,36.9,36.84,36.9,115553.0,32.3742,32.3829,32.3303,32.3829,115553.0
2020-05-01 14:55:00,36.89,36.91,36.86,36.87,76329.0,32.3742,32.3917,32.3478,32.3566,76329.0
2020-05-01 15:00:00,36.87,36.93,36.85,36.89,159953.0,32.3566,32.4093,32.3391,32.3742,159953.0
2020-05-01 15:05:00,36.89,36.93,36.88,36.91,229893.0,32.3742,32.4093,32.3654,32.3917,229893.0
2020-05-01 15:10:00,36.9,37.04,36.89,37.02,148913.0,32.3829,32.5058,32.3742,32.4882,148913.0
2020-05-01 15:15:00,37.02,37.05,37.0,37.02,120980.0,32.4882,32.5146,32.4707,32.4882,120980.0
2020-05-01 15:20:00,37.02,37.06,37.01,37.02,161104.0,32.4882,32.5233,32.4795,32.4882,161104.0
2020-05-01 15:25:00,37.02,37.03,36.99,37.03,203581.0,32.4882,32.497,32.4619,32.497,203581.0
2020-05-01 15:30:00,37.03,37.09,37.02,37.05,338026.0,32.497,32.5497,32.4882,32.5146,338026.0
2020-05-01 15:35:00,37.05,37.07,37.01,37.05,389584.0,32.5146,32.5321,32.4795,32.5146,389584.0
2020-05-01 15:40:00,37.05,37.07,36.97,36.98,272321.0,32.5146,32.5321,32.4444,32.4531,272321.0
2020-05-01 15:45:00,36.98,37.01,36.89,37.0,363390.0,32.4531,32.4795,32.3742,32.4707,363390.0
2020-05-01 15:50:00,36.99,37.0,36.87,36.88,713206.0,32.4619,32.4707,32.3566,32.3654,713206.0
2020-05-01 15:55:00,36.88,37.01,36.83,37.01,1587537.0,32.3654,32.4795,32.3215,32.4795,1587537.0
2020-05-04 09:30:00,37.16,37.2,36.72,36.72,370994.0,32.6111,32.6462,32.225,32.225,370994.0
2020-05-04 09:35:00,36.72,36.73,36.51,36.56,299472.0,32.225,32.2337,32.0407,32.0846,299472.0
2020-05-04 09:40:00,36.55,36.56,36.3,36.37,345962.0,32.0758,32.0846,31.8564,31.9178,345962.0
2020-05-04 09:45:00,36.37,36.39,36.27,36.34,199820.0,31.9178,31.9354,31.8301,31.8915,199820.0
2020-05-04 09:50:00,36.34,36.43,36.24,36.38,393395.0,31.8915,31.9705,31.8037,31.9266,393395.0
2020-05-04 09:55:00,36.38,36.46,36.29,36.31,208927.0,31.9266,31.9968,31.8476,31.8652,208927.0
2020-05-04 10:00:00,36.3,36.47,36.28,36.43,199924.0,31.8564,32.0056,31.8388,31.9705,199924.0
2020-05-04 10:05:00,36.44,36.46,36.37,36.4,137912.0,31.9792,31.9968,31.9178,31.9441,137912.0
2020-05-04 10:10:00,36.4,36.42,36.35,36.38,167494.0,31.9441,31.9617,31.9003,31.9266,167494.0
2020-05-04 10:15:00,36.38,36.51,36.36,36.51,185302.0,31.9266,32.0407,31.909,32.0407,185302.0
2020-05-04 10:20:00,36.51,36.53,36.34,36.34,162369.0,32.0407,32.0582,31.8915,31.8915,162369.0
2020-05-04 10:25:00,36.35,36.35,36.22,36.22,202214.0,31.9003,31.9003,31.7862,31.7862,202214.0
2020-05-04 10:30:00,36.22,36.33,36.19,36.27,257815.0,31.7862,31.8827,31.7598,31.8301,257815.0
2020-05-04 10:35:00,36.27,36.29,36.2,36.27,222062.0,31.8301,31.8476,31.7686,31.8301,222062.0
2020-05-04 10:40:00,36.28,36.32,36.24,36.3,173275.0,31.8388,31.8739,31.8037,31.8564,173275.0
2020-05-04 10:45:00,36.3,36.34,36.24,36.31,235271.0,31.8564,31.8915,31.8037,31.8652,235271.0
2020-05-04 10:50:00,36.31,36.32,36.18,36.23,249226.0,31.8652,31.8739,31.7511,31.795,249226.0
2020-05-04 10:55:00,36.24,36.31,36.21,36.27,209255.0,31.8037,31.8652,31.7774,31.8301,209255.0
2020-05-04 11:00:00,36.27,36.29,36.16,36.18,187337.0,31.8301,31.8476,31.7335,31.7511,187337.0
2020-05-04 11:05:00,36.17,36.21,36.14,36.19,149639.0,31.7423,31.7774,31.716,31.7598,149639.0
2020-05-04 11:10:00,36.19,36.19,36.08,36.09,186582.0,31.7598,31.7598,31.6633,31.6721,186582.0
2020-05-04 11:15:00,36.09,36.16,36.07,36.13,260602.0,31.6721,31.7335,31.6545,31.7072,260602.0
2020-05-04 11:20:00,36.14,36.23,36.13,36.22,188230.0,31.716,31.795,31.7072,31.7862,188230.0
2020-05-04 11:25:00,36.22,36.24,36.1,36.11,224696.0,31.7862,31.8037,31.6809,31.6896,224696.0
2020-05-04 11:30:00,36.11,36.16,36.07,36.11,188665.0,31.6896,31.7335,31.6545,31.6896,188665.0
2020-05-04 11:35:00,36.11,36.21,36.1,36.14,141444.0,31.6896,31.7774,31.6809,31.716,141444.0
2020-05-04 11:40:00,36.14,36.16,36.11,36.14,155261.0,31.716,31.7335,31.6896,31.716,155261.0
2020-05-04 11:45:00,36.14,36.19,36.14,36.19,212079.0,31.716,31.7598,31.716,31.7598,212079.0
2020-05-04 11:50:00,36.18,36.2,36.05,36.05,273970.0,31.7511,31.7686,31.637,31.637,273970.0
2020-05-04 11:55:00,36.06,36.06,35.96,35.98,348058.0,31.6458,31.6458,31.558,31.5756,348058.0
2020-05-04 12:00:00,35.99,36.02,35.92,35.96,173759.0,31.5843,31.6107,31.5229,31.558,173759.0
2020-05-04 12:05:00,35.96,35.99,35.92,35.96,165284.0,31.558,31.5843,31.5229,31.558,165284.0
2020-05-04 12:10:00,35.97,36.01,35.96,35.98,163700.0,31.5668,31.6019,31.558,31.5756,163700.0
2020-05-04 12:15:00,35.98,36.02,35.97,36.01,135222.0,31.5756,31.6107,31.5668,31.6019,135222.0
2020-05-04 12:20:00,36.01,36.05,35.96,36.05,134978.0,31.6019,31.637,31.558,31.637,134978.0
2020-05-04 12:25:00,36.05,36.09,36.03,36.03,112453.0,31.637,31.6721,31.6194,31.6194,112453.0
2020-05-04 12:30:00,36.03,36.15,36.03,36.15,207868.0,31.6194,31.7247,31.6194,31.7247,207868.0
2020-05-04 12:35:00,36.15,36.16,36.04,36.06,165401.0,31.7247,31.7335,31.6282,31.6458,165401.0
2020-05-04 12:40:00,36.07,36.16,36.04,36.13,214677.0,31.6545,31.7335,31.6282,31.7072,214677.0
2020-05-04 12:45:00,36.12,36.24,36.1,36.23,281683.0,31.6984,31.8037,31.6809,31.795,281683.0
2020-05-04 12:50:00,36.23,36.25,36.19,36.2,280735.0,31.795,31.8125,31.7598,31.7686,280735.0
2020-05-04 12:55:00,36.2,36.26,36.18,36.18,272505.0,31.7686,31.8213,31.7511,31.7511,272505.0
2020-05-04 13:00:00,36.19,36.24,36.17,36.23,179252.0,31.7598,31.8037,31.7423,31.795,179252.0
2020-05-04 13:05:00,36.22,36.27,36.13,36.13,167834.0,31.7862,31.8301,31.7072,31.7072,167834.0
2020-05-04 13:10:00,36.14,36.15,36.06,36.09,149106.0,31.716,31.7247,31.6458,31.6721,149106.0
2020-05-04 13:15:00,36.09,36.12,36.04,36.07,213068.0,31.6721,31.6984,31.6282,31.6545,213068.0
2020-05-04 13:20:00,36.07,36.13,36.06,36.12,180551.0,31.6545,31.7072,31.6458,31.6984,180551.0
2020-05-04 13:25:00,36.12,36.17,36.11,36.15,178798.0,31.6984,31.7423,31.6896,31.7247,178798.0
2020-05-04 13:30:00,36.16,36.18,36.14,36.18,153672.0,31.7335,31.7511,31.716,31.7511,153672.0
2020-05-04 13:35:00,36.17,36.2,36.15,36.17,133465.0,31.7423,31.7686,31.7247,31.7423,133465.0
2020-05-04 13:40:00,36.18,36.2,36.15,36.15,120983.0,31.7511,31.7686,31.7247,31.7247,120983.0
2020-05-04 13:45:00,36.15,36.2,36.14,36.17,143089.0,31.7247,31.7686,31.716,31.7423,143089.0
2020-05-04 13:50:00,36.17,36.19,36.14,36.15,145328.0,31.7423,31.7598,31.716,31.7247,145328.0
2020-05-04 13:55:00,36.15,36.18,36.08,36.1,194770.0,31.7247,31.7511,31.6633,31.6809,194770.0
2020-05-04 14:00:00,36.09,36.12,36.05,36.06,142193.0,31.6721,31.6984,31.637,31.6458,142193.0
2020-05-04 14:05:00,36.07,36.11,36.05,36.1,148331.0,31.6545,31.6896,31.637,31.6809,148331.0
2020-05-04 14:10:00,36.09,36.18,36.07,36.18,157543.0,31.6721,31.7511,31.6545,31.7511,157543.0
2020-05-04 14:15:00,36.17,36.18,36.12,36.14,155845.0,31.7423,31.7511,31.6984,31.716,155845.0
2020-05-04 14:20:00,36.15,36.29,36.14,36.29,266759.0,31.7247,31.8476,31.716,31.8476,266759.0
2020-05-04 14:25:00,36.29,36.33,36.24,36.26,530910.0,31.8476,31.8827,31.8037,31.8213,530910.0
2020-05-04 14:30:00,36.26,36.34,36.2,36.22,240348.0,31.8213,31.8915,31.7686,31.7862,240348.0
2020-05-04 14:35:00,36.21,36.27,36.19,36.2,398355.0,31.7774,31.8301,31.7598,31.7686,398355.0
2020-05-04 14:40:00,36.19,36.22,36.16,36.19,164909.0,31.7598,31.7862,31.7335,31.7598,164909.0
2020-05-04 14:45:00,36.19,36.26,36.17,36.26,165993.0,31.7598,31.8213,31.7423,31.8213,165993.0
2020-05-04 14:50:00,36.26,36.29,36.22,36.24,208265.0,31.8213,31.8476,31.7862,31.8037,208265.0
2020-05-04 14:55:00,36.23,36.29,36.23,36.28,256615.0,31.795,31.8476,31.795,31.8388,256615.0
2020-05-04 15:00:00,36.27,36.28,36.23,36.23,171078.0,31.8301,31.8388,31.795,31.795,171078.0
2020-05-04 15:05:00,36.23,36.25,36.18,36.25,206540.0,31.795,31.8125,31.7511,31.8125,206540.0
2020-05-04 15:10:00,36.26,36.28,36.23,36.25,297498.0,31.8213,31.8388,31.795,31.8125,297498.0
2020-05-04 15:15:00,36.25,36.26,36.22,36.24,251903.0,31.8125,31.8213,31.7862,31.8037,251903.0
2020-05-04 15:20:00,36.24,36.31,36.21,36.3,421021.0,31.8037,31.8652,31.7774,31.8564,421021.0
2020-05-04 15:25:00,36.3,36.3,36.23,36.28,589685.0,31.8564,31.8564,31.795,31.8388,589685.0
2020-05-04 15:30:00,36.28,36.31,36.24,36.27,389886.0,31.8388,31.8652,31.8037,31.8301,389886.0
2020-05-04 15:35:00,36.27,36.32,36.25,36.25,388914.0,31.8301,31.8739,31.8125,31.8125,388914.0
2020-05-04 15:40:00,36.26,36.33,36.24,36.29,653204.0,31.8213,31.8827,31.8037,31.8476,653204.0
2020-05-04 15:45:00,36.29,36.29,36.24,36.25,553990.0,31.8476,31.8476,31.8037,31.8125,553990.0
2020-05-04 15:50:00,36.25,36.26,36.09,36.11,1482544.0,31.8125,31.8213,31.6721,31.6896,1482544.0
2020-05-04 15:55:00,36.1,36.27,36.09,36.22,1297353.0,31.6809,31.8301,31.6721,31.7862,1297353.0
2020-05-05 09:30:00,36.4,36.49,36.23,36.35,658013.0,31.9441,32.0231,31.795,31.9003,658013.0
2020-05-05 09:35:00,36.35,36.35,36.19,36.21,234483.0,31.9003,31.9003,31.7598,31.7774,234483.0
2020-05-05 09:40:00,36.21,36.26,36.14,36.18,323168.0,31.7774,31.8213,31.716,31.7511,323168.0
2020-05-05 09:45:00,36.18,36.28,36.18,36.25,428621.0,31.7511,31.8388,31.7511,31.8125,428621.0
2020-05-05 09:50:00,36.25,36.41,36.24,36.3,675842.0,31.8125,31.9529,31.8037,31.8564,675842.0
2020-05-05 09:55:00,36.3,36.45,36.28,36.4,210930.0,31.8564,31.988,31.8388,31.9441,210930.0
2020-05-05 10:00:00,36.4,36.43,36.35,36.4,229999.0,31.9441,31.9705,31.9003,31.9441,229999.0
2020-05-05 10:05:00,36.4,36.48,36.37,36.48,149151.0,31.9441,32.0143,31.9178,32.0143,149151.0
2020-05-05 10:10:00,36.48,36.49,36.23,36.25,372049.0,32.0143,32.0231,31.795,31.8125,372049.0
2020-05-05 10:15:00,36.25,36.38,36.24,36.35,127231.0,31.8125,31.9266,31.8037,31.9003,127231.0
2020-05-05 10:20:00,36.35,36.39,36.28,36.3,155425.0,31.9003,31.9354,31.8388,31.8564,155425.0
2020-05-05 10:25:00,36.29,36.31,36.24,36.28,221629.0,31.8476,31.8652,31.8037,31.8388,221629.0
2020-05-05 10:30:00,36.28,36.39,36.27,36.39,172569.0,31.8388,31.9354,31.8301,31.9354,172569.0
2020-05-05 10:35:00,36.38,36.4,36.3,36.31,165321.0,31.9266,31.9441,31.8564,31.8652,165321.0
2020-05-05 10:40:00,36.31,36.33,36.25,36.33,275726.0,31.8652,31.8827,31.8125,31.8827,275726.0
2020-05-05 10:45:00,36.33,36.34,36.21,36.25,186913.0,31.8827,31.8915,31.7774,31.8125,186913.0
2020-05-05 10:50:00,36.26,36.27,36.21,36.23,105473.0,31.8213,31.8301,31.7774,31.795,105473.0
2020-05-05 10:55:00,36.23,36.31,36.22,36.3,141718.0,31.795,31.8652,31.7862,31.8564,141718.0
2020-05-05 11:00:00,36.3,36.37,36.28,36.37,154312.0,31.8564,31.9178,31.8388,31.9178,154312.0
2020-05-05 11:05:00,36.37,36.37,36.26,36.3,173213.0,31.9178,31.9178,31.8213,31.8564,173213.0
2020-05-05 11:10:00,36.3,36.33,36.29,36.32,96679.0,31.8564,31.8827,31.8476,31.8739,96679.0
2020-05-05 11:15:00,36.32,36.34,36.28,36.32,117171.0,31.8739,31.8915,31.8388,31.8739,117171.0
2020-05-05 11:20:00,36.32,36.43,36.31,36.43,241599.0,31.8739,31.9705,31.8652,31.9705,241599.0
2020-05-05 11:25:00,36.43,36.43,36.3,36.33,574343.0,31.9705,31.9705,31.8564,31.8827,574343.0
2020-05-05 11:30:00,36.33,36.34,36.3,36.32,210333.0,31.8827,31.8915,31.8564,31.8739,210333.0
2020-05-05 11:35:00,36.32,36.37,36.3,36.37,195051.0,31.8739,31.9178,31.8564,31.9178,195051.0
2020-05-05 11:40:00,36.37,36.37,36.3,36.3,167084.0,31.9178,31.9178,31.8564,31.8564,167084.0
2020-05-05 11:45:00,36.31,36.34,36.29,36.32,96974.0,31.8652,31.8915,31.8476,31.8739,96974.0
2020-05-05 11:50:00,36.31,36.34,36.3,36.32,142011.0,31.8652,31.8915,31.8564,31.8739,142011.0
2020-05-05 11:55:00,36.31,36.34,36.3,36.31,131719.0,31.8652,31.8915,31.8564,31.8652,131719.0
2020-05-05 12:00:00,36.31,36.38,36.29,36.33,216387.0,31.8652,31.9266,31.8476,31.8827,216387.0
2020-05-05 12:05:00,36.33,36.33,36.27,36.3,141395.0,31.8827,31.8827,31.8301,31.8564,141395.0
2020-05-05 12:10:00,36.3,36.33,36.25,36.26,90176.0,31.8564,31.8827,31.8125,31.8213,90176.0
2020-05-05 12:15:00,36.26,36.28,36.24,36.27,139203.0,31.8213,31.8388,31.8037,31.8301,139203.0
2020-05-05 12:20:00,36.28,36.31,36.27,36.27,174457.0,31.8388,31.8652,31.8301,31.8301,174457.0
2020-05-05 12:25:00,36.27,36.28,36.23,36.27,108281.0,31.8301,31.8388,31.795,31.8301,108281.0
2020-05-05 12:30:00,36.27,36.3,36.26,36.27,113037.0,31.8301,31.8564,31.8213,31.8301,113037.0
2020-05-05 12:35:00,36.27,36.29,36.26,36.27,99853.0,31.8301,31.8476,31.8213,31.8301,99853.0
2020-05-05 12:40:00,36.28,36.31,36.25,36.3,134595.0,31.8388,31.8652,31.8125,31.8564,134595.0
2020-05-05 12:45:00,36.3,36.31,36.28,36.29,69447.0,31.8564,31.8652,31.8388,31.8476,69447.0
2020-05-05 12:50:00,36.28,36.31,36.28,36.31,68108.0,31.8388,31.8652,31.8388,31.8652,68108.0
2020-05-05 12:55:00,36.32,36.32,36.25,36.26,111074.0,31.8739,31.8739,31.8125,31.8213,111074.0
2020-05-05 13:00:00,36.26,36.29,36.22,36.22,118149.0,31.8213,31.8476,31.7862,31.7862,118149.0
2020-05-05 13:05:00,36.22,36.23,36.14,36.2,298396.0,31.7862,31.795,31.716,31.7686,298396.0
2020-05-05 13:10:00,36.2,36.33,36.2,36.3,182338.0,31.7686,31.8827,31.7686,31.8564,182338.0
2020-05-05 13:15:00,36.3,36.33,36.28,36.3,136096.0,31.8564,31.8827,31.8388,31.8564,136096.0
2020-05-05 13:20:00,36.3,36.32,36.28,36.3,101376.0,31.8564,31.8739,31.8388,31.8564,101376.0
2020-05-05 13:25:00,36.31,36.37,36.3,36.34,134381.0,31.8652,31.9178,31.8564,31.8915,134381.0
2020-05-05 13:30:00,36.34,36.36,36.33,36.36,119282.0,31.8915,31.909,31.8827,31.909,119282.0
2020-05-05 13:35:00,36.36,36.4,36.35,36.36,162127.0,31.909,31.9441,31.9003,31.909,162127.0
2020-05-05 13:40:00,36.35,36.4,36.35,36.38,179193.0,31.9003,31.9441,31.9003,31.9266,179193.0
2020-05-05 13:45:00,36.39,36.39,36.32,36.33,207251.0,31.9354,31.9354,31.8739,31.8827,207251.0
2020-05-05 13:50:00,36.34,36.35,36.31,36.34,117488.0,31.8915,31.9003,31.8652,31.8915,117488.0
2020-05-05 13:55:00,36.35,36.36,36.31,36.33,143644.0,31.9003,31.909,31.8652,31.8827,143644.0
2020-05-05 14:00:00,36.33,36.33,36.27,36.33,122504.0,31.8827,31.8827,31.8301,31.8827,122504.0
2020-05-05 14:05:00,36.33,36.33,36.28,36.29,92627.0,31.8827,31.8827,31.8388,31.8476,92627.0
2020-05-05 14:10:00,36.29,36.31,36.26,36.29,141180.0,31.8476,31.8652,31.8213,31.8476,141180.0
2020-05-05 14:15:00,36.29,36.31,36.25,36.27,223939.0,31.8476,31.8652,31.8125,31.8301,223939.0
2020-05-05 14:20:00,36.27,36.32,36.26,36.31,91613.0,31.8301,31.8739,31.8213,31.8652,91613.0
2020-05-05 14:25:00,36.31,36.34,36.3,36.32,150804.0,31.8652,31.8915,31.8564,31.8739,150804.0
2020-05-05 14:30:00,36.32,36.32,36.26,36.27,178558.0,31.8739,31.8739,31.8213,31.8301,178558.0
2020-05-05 14:35:00,36.27,36.32,36.26,36.3,89616.0,31.8301,31.8739,31.8213,31.8564,89616.0
2020-05-05 14:40:00,36.3,36.34,36.29,36.3,181259.0,31.8564,31.8915,31.8476,31.8564,181259.0
2020-05-05 14:45:00,36.3,36.34,36.29,36.32,140607.0,31.8564,31.8915,31.8476,31.8739,140607.0
2020-05-05 14:50:00,36.32,36.36,36.31,36.34,166326.0,31.8739,31.909,31.8652,31.8915,166326.0
2020-05-05 14:55:00,36.34,36.38,36.32,36.35,171171.0,31.8915,31.9266,31.8739,31.9003,171171.0
2020-05-05 15:00:00,36.34,36.35,36.31,36.32,121348.0,31.8915,31.9003,31.8652,31.8739,121348.0
2020-05-05 15:05:00,36.32,36.34,36.3,36.33,86288.0,31.8739,31.8915,31.8564,31.8827,86288.0
2020-05-05 15:10:00,36.32,36.34,36.29,36.31,113472.0,31.8739,31.8915,31.8476,31.8652,113472.0
2020-05-05 15:15:00,36.32,36.32,36.22,36.22,208351.0,31.8739,31.8739,31.7862,31.7862,208351.0
2020-05-05 15:20:00,36.22,36.24,36.18,36.23,166579.0,31.7862,31.8037,31.7511,31.795,166579.0
2020-05-05 15:25:00,36.23,36.25,36.14,36.18,164553.0,31.795,31.8125,31.716,31.7511,164553.0
2020-05-05 15:30:00,36.18,36.2,36.14,36.16,168616.0,31.7511,31.7686,31.716,31.7335,168616.0
2020-05-05 15:35:00,36.16,36.17,36.04,36.06,330841.0,31.7335,31.7423,31.6282,31.6458,330841.0
2020-05-05 15:40:00,36.06,36.08,35.99,36.08,311089.0,31.6458,31.6633,31.5843,31.6633,311089.0
2020-05-05 15:45:00,36.07,36.08,36.02,36.06,257835.0,31.6545,31.6633,31.6107,31.6458,257835.0
2020-05-05 15:50:00,36.06,36.21,36.06,36.16,385370.0,31.6458,31.7774,31.6458,31.7335,385370.0
2020-05-05 15:55:00,36.16,36.16,36.03,36.05,928710.0,31.7335,31.7335,31.6194,31.637,928710.0
2020-05-06 09:30:00,36.22,36.25,36.0,36.04,410549.0,31.7862,31.8125,31.5931,31.6282,410549.0
2020-05-06 09:35:00,36.04,36.21,35.92,36.2,255704.0,31.6282,31.7774,31.5229,31.7686,255704.0
2020-05-06 09:40:00,36.2,36.26,36.14,36.25,257530.0,31.7686,31.8213,31.716,31.8125,257530.0
2020-05-06 09:45:00,36.25,36.26,36.18,36.2,262642.0,31.8125,31.8213,31.7511,31.7686,262642.0
2020-05-06 09:50:00,36.2,36.25,36.01,36.01,189002.0,31.7686,31.8125,31.6019,31.6019,189002.0
2020-05-06 09:55:00,36.0,36.06,35.96,35.96,172441.0,31.5931,31.6458,31.558,31.558,172441.0
2020-05-06 10:00:00,35.96,36.0,35.88,35.89,157449.0,31.558,31.5931,31.4878,31.4966,157449.0
2020-05-06 10:05:00,35.88,35.94,35.78,35.8,221051.0,31.4878,31.5405,31.4,31.4176,221051.0
2020-05-06 10:10:00,35.81,35.83,35.75,35.81,122389.0,31.4264,31.4439,31.3737,31.4264,122389.0
2020-05-06 10:15:00,35.82,35.97,35.82,35.89,166076.0,31.4351,31.5668,31.4351,31.4966,166076.0
2020-05-06 10:20:00,35.89,35.95,35.87,35.92,89262.0,31.4966,31.5492,31.479,31.5229,89262.0
2020-05-06 10:25:00,35.91,35.94,35.84,35.84,148241.0,31.5141,31.5405,31.4527,31.4527,148241.0
2020-05-06 10:30:00,35.85,35.94,35.82,35.94,156434.0,31.4615,31.5405,31.4351,31.5405,156434.0
2020-05-06 10:35:00,35.94,35.94,35.76,35.81,262755.0,31.5405,31.5405,31.3825,31.4264,262755.0
2020-05-06 10:40:00,35.81,35.93,35.77,35.93,108956.0,31.4264,31.5317,31.3913,31.5317,108956.0
2020-05-06 10:45:00,35.92,36.03,35.91,36.0,119640.0,31.5229,31.6194,31.5141,31.5931,119640.0
2020-05-06 10:50:00,36.0,36.0,35.86,35.86,90310.0,31.5931,31.5931,31.4702,31.4702,90310.0
2020-05-06 10:55:00,35.87,35.94,35.86,35.92,128987.0,31.479,31.5405,31.4702,31.5229,128987.0
2020-05-06 11:00:00,35.92,35.96,35.81,35.82,194377.0,31.5229,31.558,31.4264,31.4351,194377.0
2020-05-06 11:05:00,35.82,35.82,35.72,35.77,262771.0,31.4351,31.4351,31.3474,31.3913,262771.0
2020-05-06 11:10:00,35.76,35.78,35.68,35.75,163462.0,31.3825,31.4,31.3123,31.3737,163462.0
2020-05-06 11:15:00,35.75,35.78,35.72,35.73,186374.0,31.3737,31.4,31.3474,31.3562,186374.0
2020-05-06 11:20:00,35.73,35.74,35.61,35.64,161173.0,31.3562,31.3649,31.2508,31.2772,161173.0
2020-05-06 11:25:00,35.63,35.73,35.61,35.73,395451.0,31.2684,31.3562,31.2508,31.3562,395451.0
2020-05-06 11:30:00,35.73,35.75,35.68,35.68,142094.0,31.3562,31.3737,31.3123,31.3123,142094.0
2020-05-06 11:35:00,35.68,35.74,35.65,35.69,113053.0,31.3123,31.3649,31.286,31.3211,113053.0
2020-05-06 11:40:00,35.69,35.7,35.59,35.59,119396.0,31.3211,31.3298,31.2333,31.2333,119396.0
2020-05-06 11:45:00,35.6,35.67,35.58,35.61,272699.0,31.2421,31.3035,31.2245,31.2508,272699.0
2020-05-06 11:50:00,35.61,35.62,35.51,35.51,197965.0,31.2508,31.2596,31.1631,31.1631,197965.0
2020-05-06 11:55:00,35.51,35.54,35.5,35.53,104907.0,31.1631,31.1894,31.1543,31.1806,104907.0
2020-05-06 12:00:00,35.53,35.62,35.49,35.62,140003.0,31.1806,31.2596,31.1455,31.2596,140003.0
2020-05-06 12:05:00,35.61,35.67,35.57,35.61,114887.0,31.2508,31.3035,31.2157,31.2508,114887.0
2020-05-06 12:10:00,35.61,35.63,35.59,35.59,82268.0,31.2508,31.2684,31.2333,31.2333,82268.0
2020-05-06 12:15:00,35.59,35.7,35.59,35.7,79006.0,31.2333,31.3298,31.2333,31.3298,79006.0
2020-05-06 12:20:00,35.69,35.7,35.64,35.68,80141.0,31.3211,31.3298,31.2772,31.3123,80141.0
2020-05-06 12:25:00,35.68,35.7,35.65,35.7,112632.0,31.3123,31.3298,31.286,31.3298,112632.0
2020-05-06 12:30:00,35.7,35.74,35.69,35.7,59111.0,31.3298,31.3649,31.3211,31.3298,59111.0
2020-05-06 12:35:00,35.7,35.73,35.65,35.68,130247.0,31.3298,31.3562,31.286,31.3123,130247.0
2020-05-06 12:40:00,35.68,35.69,35.62,35.63,123967.0,31.3123,31.3211,31.2596,31.2684,123967.0
2020-05-06 12:45:00,35.64,35.69,35.62,35.67,89637.0,31.2772,31.3211,31.2596,31.3035,89637.0
2020-05-06 12:50:00,35.67,35.69,35.65,35.68,111478.0,31.3035,31.3211,31.286,31.3123,111478.0
2020-05-06 12:55:00,35.69,35.71,35.62,35.62,106185.0,31.3211,31.3386,31.2596,31.2596,106185.0
2020-05-06 13:00:00,35.63,35.63,35.52,35.54,189768.0,31.2684,31.2684,31.1719,31.1894,189768.0
2020-05-06 13:05:00,35.54,35.54,35.51,35.54,254903.0,31.1894,31.1894,31.1631,31.1894,254903.0
2020-05-06 13:10:00,35.54,35.57,35.45,35.47,513781.0,31.1894,31.2157,31.1104,31.128,513781.0
2020-05-06 13:15:00,35.47,35.56,35.46,35.55,111209.0,31.128,31.207,31.1192,31.1982,111209.0
2020-05-06 13:20:00,35.56,35.6,35.51,35.53,153828.0,31.207,31.2421,31.1631,31.1806,153828.0
2020-05-06 13:25:00,35.53,35.6,35.53,35.6,103888.0,31.1806,31.2421,31.1806,31.2421,103888.0
2020-05-06 13:30:00,35.6,35.63,35.59,35.63,105788.0,31.2421,31.2684,31.2333,31.2684,105788.0
2020-05-06 13:35:00,35.62,35.65,35.59,35.63,130034.0,31.2596,31.286,31.2333,31.2684,130034.0
2020-05-06 13:40:00,35.63,35.63,35.59,35.59,61528.0,31.2684,31.2684,31.2333,31.2333,61528.0
2020-05-06 13:45:00,35.6,35.65,35.59,35.62,104940.0,31.2421,31.286,31.2333,31.2596,104940.0
2020-05-06 13:50:00,35.63,35.64,35.6,35.63,87640.0,31.2684,31.2772,31.2421,31.2684,87640.0
2020-05-06 13:55:00,35.63,35.64,35.59,35.61,201224.0,31.2684,31.2772,31.2333,31.2508,201224.0
2020-05-06 14:00:00,35.6,35.61,35.5,35.57,180970.0,31.2421,31.2508,31.1543,31.2157,180970.0
2020-05-06 14:05:00,35.56,35.57,35.53,35.54,107924.0,31.207,31.2157,31.1806,31.1894,107924.0
2020-05-06 14:10:00,35.54,35.55,35.46,35.49,171341.0,31.1894,31.1982,31.1192,31.1455,171341.0
2020-05-06 14:15:00,35.49,35.54,35.47,35.48,159496.0,31.1455,31.1894,31.128,31.1368,159496.0
2020-05-06 14:20:00,35.48,35.49,35.42,35.48,177868.0,31.1368,31.1455,31.0841,31.1368,177868.0
2020-05-06 14:25:00,35.48,35.5,35.42,35.44,105187.0,31.1368,31.1543,31.0841,31.1017,105187.0
2020-05-06 14:30:00,35.43,35.53,35.4,35.53,164811.0,31.0929,31.1806,31.0666,31.1806,164811.0
2020-05-06 14:35:00,35.52,35.55,35.51,35.55,123313.0,31.1719,31.1982,31.1631,31.1982,123313.0
2020-05-06 14:40:00,35.54,35.55,35.49,35.5,136884.0,31.1894,31.1982,31.1455,31.1543,136884.0
2020-05-06 14:45:00,35.5,35.57,35.5,35.55,109513.0,31.1543,31.2157,31.1543,31.1982,109513.0
2020-05-06 14:50:00,35.54,35.58,35.53,35.56,153046.0,31.1894,31.2245,31.1806,31.207,153046.0
2020-05-06 14:55:00,35.55,35.59,35.54,35.55,193563.0,31.1982,31.2333,31.1894,31.1982,193563.0
2020-05-06 15:00:00,35.55,35.56,35.48,35.52,151797.0,31.1982,31.207,31.1368,31.1719,151797.0
2020-05-06 15:05:00,35.52,35.57,35.5,35.54,106647.0,31.1719,31.2157,31.1543,31.1894,106647.0
2020-05-06 15:10:00,35.54,35.57,35.48,35.5,229871.0,31.1894,31.2157,31.1368,31.1543,229871.0
2020-05-06 15:15:00,35.51,35.54,35.49,35.51,164828.0,31.1631,31.1894,31.1455,31.1631,164828.0
2020-05-06 15:20:00,35.51,35.54,35.5,35.54,147175.0,31.1631,31.1894,31.1543,31.1894,147175.0
2020-05-06 15:25:00,35.54,35.57,35.5,35.51,155849.0,31.1894,31.2157,31.1543,31.1631,155849.0
2020-05-06 15:30:00,35.51,35.52,35.35,35.35,337151.0,31.1631,31.1719,31.0227,31.0227,337151.0
2020-05-06 15:35:00,35.36,35.36,35.21,35.27,477357.0,31.0315,31.0315,30.8998,30.9525,477357.0
2020-05-06 15:40:00,35.27,35.33,35.2,35.29,500323.0,30.9525,31.0051,30.891,30.97,500323.0
2020-05-06 15:45:00,35.29,35.3,35.12,35.13,458092.0,30.97,30.9788,30.8208,30.8296,458092.0
2020-05-06 15:50:00,35.13,35.21,35.1,35.2,1008114.0,30.8296,30.8998,30.8033,30.891,1008114.0
2020-05-06 15:55:00,35.2,35.2,35.1,35.14,1391693.0,30.891,30.891,30.8033,30.8384,1391693.0
2020-05-07 09:30:00,35.58,35.61,35.37,35.41,441253.0,31.2245,31.2508,31.0402,31.0753,441253.0
2020-05-07 09:35:00,35.41,35.62,35.41,35.61,220208.0,31.0753,31.2596,31.0753,31.2508,220208.0
2020-05-07 09:40:00,35.62,35.78,35.59,35.76,231186.0,31.2596,31.4,31.2333,31.3825,231186.0
2020-05-07 09:45:00,35.75,35.76,35.66,35.72,158291.0,31.3737,31.3825,31.2947,31.3474,158291.0
2020-05-07 09:50:00,35.72,35.72,35.55,35.67,198182.0,31.3474,31.3474,31.1982,31.3035,198182.0
2020-05-07 09:55:00,35.66,35.74,35.66,35.7,120269.0,31.2947,31.3649,31.2947,31.3298,120269.0
2020-05-07 10:00:00,35.7,35.73,35.63,35.66,251745.0,31.3298,31.3562,31.2684,31.2947,251745.0
2020-05-07 10:05:00,35.66,35.71,35.6,35.7,216582.0,31.2947,31.3386,31.2421,31.3298,216582.0
2020-05-07 10:10:00,35.7,35.71,35.54,35.61,167087.0,31.3298,31.3386,31.1894,31.2508,167087.0
2020-05-07 10:15:00,35.62,35.66,35.58,35.66,113204.0,31.2596,31.2947,31.2245,31.2947,113204.0
2020-05-07 10:20:00,35.66,35.71,35.65,35.67,119551.0,31.2947,31.3386,31.286,31.3035,119551.0
2020-05-07 10:25:00,35.67,35.71,35.61,35.61,241188.0,31.3035,31.3386,31.2508,31.2508,241188.0
2020-05-07 10:30:00,35.62,35.63,35.55,35.57,154706.0,31.2596,31.2684,31.1982,31.2157,154706.0
2020-05-07 10:35:00,35.57,35.63,35.54,35.59,153482.0,31.2157,31.2684,31.1894,31.2333,153482.0
2020-05-07 10:40:00,35.59,35.65,35.58,35.61,125505.0,31.2333,31.286,31.2245,31.2508,125505.0
2020-05-07 10:45:00,35.61,35.63,35.51,35.54,157889.0,31.2508,31.2684,31.1631,31.1894,157889.0
2020-05-07 10:50:00,35.54,35.58,35.53,35.58,115132.0,31.1894,31.2245,31.1806,31.2245,115132.0
2020-05-07 10:55:00,35.58,35.61,35.54,35.58,177055.0,31.2245,31.2508,31.1894,31.2245,177055.0
2020-05-07 11:00:00,35.58,35.63,35.56,35.61,191478.0,31.2245,31.2684,31.207,31.2508,191478.0
2020-05-07 11:05:00,35.61,35.61,35.53,35.54,105160.0,31.2508,31.2508,31.1806,31.1894,105160.0
2020-05-07 11:10:00,35.55,35.6,35.54,35.57,127996.0,31.1982,31.2421,31.1894,31.2157,127996.0
2020-05-07 11:15:00,35.57,35.65,35.55,35.65,117019.0,31.2157,31.286,31.1982,31.286,117019.0
2020-05-07 11:20:00,35.65,35.77,35.63,35.75,341590.0,31.286,31.3913,31.2684,31.3737,341590.0
2020-05-07 11:25:00,35.75,35.75,35.62,35.64,185973.0,31.3737,31.3737,31.2596,31.2772,185973.0
2020-05-07 11:30:00,35.65,35.69,35.62,35.67,167117.0,31.286,31.3211,31.2596,31.3035,167117.0
2020-05-07 11:35:00,35.68,35.73,35.6,35.61,81389.0,31.3123,31.3562,31.2421,31.2508,81389.0
2020-05-07 11:40:00,35.61,35.65,35.58,35.64,212441.0,31.2508,31.286,31.2245,31.2772,212441.0
2020-05-07 11:45:00,35.64,35.78,35.63,35.77,221330.0,31.2772,31.4,31.2684,31.3913,221330.0
2020-05-07 11:50:00,35.78,35.78,35.73,35.75,138753.0,31.4,31.4,31.3562,31.3737,138753.0
2020-05-07 11:55:00,35.75,35.76,35.71,35.75,111203.0,31.3737,31.3825,31.3386,31.3737,111203.0
2020-05-07 12:00:00,35.75,35.76,35.63,35.66,173431.0,31.3737,31.3825,31.2684,31.2947,173431.0
2020-05-07 12:05:00,35.66,35.71,35.65,35.67,89036.0,31.2947,31.3386,31.286,31.3035,89036.0
2020-05-07 12:10:00,35.67,35.7,35.6,35.63,153344.0,31.3035,31.3298,31.2421,31.2684,153344.0
2020-05-07 12:15:00,35.63,35.69,35.62,35.69,95155.0,31.2684,31.3211,31.2596,31.3211,95155.0
2020-05-07 12:20:00,35.69,35.74,35.65,35.73,109260.0,31.3211,31.3649,31.286,31.3562,109260.0
2020-05-07 12:25:00,35.74,35.76,35.71,35.75,141524.0,31.3649,31.3825,31.3386,31.3737,141524.0
2020-05-07 12:30:00,35.75,35.76,35.71,35.74,92314.0,31.3737,31.3825,31.3386,31.3649,92314.0
2020-05-07 12:35:00,35.74,35.76,35.72,35.72,124262.0,31.3649,31.3825,31.3474,31.3474,124262.0
2020-05-07 12:40:00,35.72,35.73,35.66,35.7,175700.0,31.3474,31.3562,31.2947,31.3298,175700.0
2020-05-07 12:45:00,35.7,35.73,35.69,35.69,70176.0,31.3298,31.3562,31.3211,31.3211,70176.0
2020-05-07 12:50:00,35.69,35.71,35.67,35.67,72162.0,31.3211,31.3386,31.3035,31.3035,72162.0
2020-05-07 12:55:00,35.68,35.76,35.65,35.75,263087.0,31.3123,31.3825,31.286,31.3737,263087.0
2020-05-07 13:00:00,35.76,35.8,35.73,35.8,181129.0,31.3825,31.4176,31.3562,31.4176,181129.0
2020-05-07 13:05:00,35.8,35.82,35.78,35.8,163527.0,31.4176,31.4351,31.4,31.4176,163527.0
2020-05-07 13:10:00,35.81,35.86,35.8,35.86,93665.0,31.4264,31.4702,31.4176,31.4702,93665.0
2020-05-07 13:15:00,35.85,35.88,35.74,35.75,157669.0,31.4615,31.4878,31.3649,31.3737,157669.0
2020-05-07 13:20:00,35.74,35.77,35.72,35.75,103669.0,31.3649,31.3913,31.3474,31.3737,103669.0
2020-05-07 13:25:00,35.76,35.77,35.74,35.75,108935.0,31.3825,31.3913,31.3649,31.3737,108935.0
2020-05-07 13:30:00,35.76,35.78,35.73,35.75,65823.0,31.3825,31.4,31.3562,31.3737,65823.0
2020-05-07 13:35:00,35.75,35.76,35.72,35.72,95537.0,31.3737,31.3825,31.3474,31.3474,95537.0
2020-05-07 13:40:00,35.72,35.74,35.7,35.73,109046.0,31.3474,31.3649,31.3298,31.3562,109046.0
2020-05-07 13:45:00,35.73,35.76,35.71,35.73,91942.0,31.3562,31.3825,31.3386,31.3562,91942.0
2020-05-07 13:50:00,35.73,35.74,35.66,35.7,112601.0,31.3562,31.3649,31.2947,31.3298,112601.0
2020-05-07 13:55:00,35.7,35.72,35.67,35.72,80283.0,31.3298,31.3474,31.3035,31.3474,80283.0
2020-05-07 14:00:00,35.72,35.72,35.66,35.68,145803.0,31.3474,31.3474,31.2947,31.3123,145803.0
2020-05-07 14:05:00,35.69,35.73,35.65,35.66,89851.0,31.3211,31.3562,31.286,31.2947,89851.0
2020-05-07 14:10:00,35.66,35.71,35.65,35.68,86129.0,31.2947,31.3386,31.286,31.3123,86129.0
2020-05-07 14:15:00,35.68,35.69,35.65,35.66,79377.0,31.3123,31.3211,31.286,31.2947,79377.0
2020-05-07 14:20:00,35.66,35.68,35.6,35.62,159677.0,31.2947,31.3123,31.2421,31.2596,159677.0
2020-05-07 14:25:00,35.63,35.67,35.61,35.64,102109.0,31.2684,31.3035,31.2508,31.2772,102109.0
2020-05-07 14:30:00,35.64,35.66,35.55,35.55,128755.0,31.2772,31.2947,31.1982,31.1982,128755.0
2020-05-07 14:35:00,35.55,35.6,35.55,35.59,106155.0,31.1982,31.2421,31.1982,31.2333,106155.0
2020-05-07 14:40:00,35.59,35.61,35.57,35.59,102750.0,31.2333,31.2508,31.2157,31.2333,102750.0
2020-05-07 14:45:00,35.59,35.6,35.56,35.6,80269.0,31.2333,31.2421,31.207,31.2421,80269.0
2020-05-07 14:50:00,35.59,35.63,35.56,35.62,114971.0,31.2333,31.2684,31.207,31.2596,114971.0
2020-05-07 14:55:00,35.63,35.63,35.56,35.59,65678.0,31.2684,31.2684,31.207,31.2333,65678.0
2020-05-07 15:00:00,35.59,35.62,35.53,35.58,114514.0,31.2333,31.2596,31.1806,31.2245,114514.0
2020-05-07 15:05:00,35.58,35.64,35.57,35.62,104698.0,31.2245,31.2772,31.2157,31.2596,104698.0
2020-05-07 15:10:00,35.61,35.68,35.6,35.61,111898.0,31.2508,31.3123,31.2421,31.2508,111898.0
2020-05-07 15:15:00,35.61,35.62,35.52,35.57,135755.0,31.2508,31.2596,31.1719,31.2157,135755.0
2020-05-07 15:20:00,35.57,35.63,35.55,35.61,105874.0,31.2157,31.2684,31.1982,31.2508,105874.0
2020-05-07 15:25:00,35.61,35.65,35.6,35.61,87964.0,31.2508,31.286,31.2421,31.2508,87964.0
2020-05-07 15:30:00,35.61,35.62,35.53,35.61,189322.0,31.2508,31.2596,31.1806,31.2508,189322.0
2020-05-07 15:35:00,35.6,35.61,35.54,35.57,126058.0,31.2421,31.2508,31.1894,31.2157,126058.0
2020-05-07 15:40:00,35.57,35.61,35.53,35.59,214627.0,31.2157,31.2508,31.1806,31.2333,214627.0
2020-05-07 15:45:00,35.6,35.65,35.57,35.58,151904.0,31.2421,31.286,31.2157,31.2245,151904.0
2020-05-07 15:50:00,35.58,35.62,35.48,35.54,561533.0,31.2245,31.2596,31.1368,31.1894,561533.0
2020-05-07 15:55:00,35.54,35.57,35.44,35.57,882773.0,31.1894,31.2157,31.1017,31.2157,882773.0
2020-05-08 09:30:00,36.22,36.26,36.0,36.24,473576.0,31.7862,31.8213,31.5931,31.8037,473576.0
2020-05-08 09:35:00,36.24,36.42,36.13,36.22,466703.0,31.8037,31.9617,31.7072,31.7862,466703.0
2020-05-08 09:40:00,36.22,36.26,36.17,36.19,126769.0,31.7862,31.8213,31.7423,31.7598,126769.0
2020-05-08 09:45:00,36.2,36.38,36.19,36.38,142950.0,31.7686,31.9266,31.7598,31.9266,142950.0
2020-05-08 09:50:00,36.37,36.42,36.3,36.34,184556.0,31.9178,31.9617,31.8564,31.8915,184556.0
2020-05-08 09:55:00,36.34,36.45,36.34,36.43,117263.0,31.8915,31.988,31.8915,31.9705,117263.0
2020-05-08 10:00:00,36.43,36.47,36.38,36.45,118814.0,31.9705,32.0056,31.9266,31.988,118814.0
2020-05-08 10:05:00,36.45,36.57,36.45,36.49,164248.0,31.988,32.0933,31.988,32.0231,164248.0
2020-05-08 10:10:00,36.5,36.53,36.37,36.38,316325.0,32.0319,32.0582,31.9178,31.9266,316325.0
2020-05-08 10:15:00,36.38,36.45,36.35,36.45,169399.0,31.9266,31.988,31.9003,31.988,169399.0
2020-05-08 10:20:00,36.45,36.45,36.37,36.38,355757.0,31.988,31.988,31.9178,31.9266,355757.0
2020-05-08 10:25:00,36.38,36.41,36.34,36.36,97400.0,31.9266,31.9529,31.8915,31.909,97400.0
2020-05-08 10:30:00,36.37,36.38,36.32,36.34,89109.0,31.9178,31.9266,31.8739,31.8915,89109.0
2020-05-08 10:35:00,36.35,36.41,36.35,36.39,68528.0,31.9003,31.9529,31.9003,31.9354,68528.0
2020-05-08 10:40:00,36.4,36.4,36.28,36.29,98246.0,31.9441,31.9441,31.8388,31.8476,98246.0
2020-05-08 10:45:00,36.3,36.3,36.22,36.25,120869.0,31.8564,31.8564,31.7862,31.8125,120869.0
2020-05-08 10:50:00,36.26,36.32,36.23,36.29,61697.0,31.8213,31.8739,31.795,31.8476,61697.0
2020-05-08 10:55:00,36.29,36.31,36.17,36.18,139854.0,31.8476,31.8652,31.7423,31.7511,139854.0
2020-05-08 11:00:00,36.18,36.19,36.09,36.16,207989.0,31.7511,31.7598,31.6721,31.7335,207989.0
2020-05-08 11:05:00,36.15,36.22,36.14,36.18,133989.0,31.7247,31.7862,31.716,31.7511,133989.0
2020-05-08 11:10:00,36.17,36.27,36.17,36.23,79979.0,31.7423,31.8301,31.7423,31.795,79979.0
2020-05-08 11:15:00,36.24,36.29,36.23,36.23,57592.0,31.8037,31.8476,31.795,31.795,57592.0
2020-05-08 11:20:00,36.24,36.27,36.21,36.25,66711.0,31.8037,31.8301,31.7774,31.8125,66711.0
2020-05-08 11:25:00,36.26,36.29,36.24,36.29,89981.0,31.8213,31.8476,31.8037,31.8476,89981.0
2020-05-08 11:30:00,36.29,36.37,36.26,36.36,113207.0,31.8476,31.9178,31.8213,31.909,113207.0
2020-05-08 11:35:00,36.37,36.38,36.33,36.37,119286.0,31.9178,31.9266,31.8827,31.9178,119286.0
2020-05-08 11:40:00,36.36,36.44,36.35,36.43,111680.0,31.909,31.9792,31.9003,31.9705,111680.0
2020-05-08 11:45:00,36.44,36.47,36.43,36.45,41142.0,31.9792,32.0056,31.9705,31.988,41142.0
2020-05-08 11:50:00,36.45,36.47,36.42,36.44,86808.0,31.988,32.0056,31.9617,31.9792,86808.0
2020-05-08 11:55:00,36.44,36.48,36.41,36.48,55835.0,31.9792,32.0143,31.9529,32.0143,55835.0
2020-05-08 12:00:00,36.48,36.49,36.46,36.48,61225.0,32.0143,32.0231,31.9968,32.0143,61225.0
2020-05-08 12:05:00,36.48,36.53,36.47,36.48,108694.0,32.0143,32.0582,32.0056,32.0143,108694.0
2020-05-08 12:10:00,36.48,36.49,36.43,36.45,90438.0,32.0143,32.0231,31.9705,31.988,90438.0
2020-05-08 12:15:00,36.45,36.46,36.36,36.37,68260.0,31.988,31.9968,31.909,31.9178,68260.0
2020-05-08 12:20:00,36.37,36.38,36.34,36.36,58446.0,31.9178,31.9266,31.8915,31.909,58446.0
2020-05-08 12:25:00,36.36,36.36,36.32,36.32,46119.0,31.909,31.909,31.8739,31.8739,46119.0
2020-05-08 12:30:00,36.32,36.37,36.31,36.34,138746.0,31.8739,31.9178,31.8652,31.8915,138746.0
2020-05-08 12:35:00,36.34,36.36,36.31,36.36,67468.0,31.8915,31.909,31.8652,31.909,67468.0
2020-05-08 12:40:00,36.36,36.44,36.35,36.4,128148.0,31.909,31.9792,31.9003,31.9441,128148.0
2020-05-08 12:45:00,36.41,36.42,36.36,36.39,116921.0,31.9529,31.9617,31.909,31.9354,116921.0
2020-05-08 12:50:00,36.39,36.41,36.36,36.41,64593.0,31.9354,31.9529,31.909,31.9529,64593.0
2020-05-08 12:55:00,36.4,36.43,36.38,36.41,70328.0,31.9441,31.9705,31.9266,31.9529,70328.0
2020-05-08 13:00:00,36.41,36.48,36.4,36.47,58335.0,31.9529,32.0143,31.9441,32.0056,58335.0
2020-05-08 13:05:00,36.47,36.47,36.39,36.41,71331.0,32.0056,32.0056,31.9354,31.9529,71331.0
2020-05-08 13:10:00,36.41,36.45,36.41,36.44,41619.0,31.9529,31.988,31.9529,31.9792,41619.0
2020-05-08 13:15:00,36.43,36.44,36.39,36.41,46563.0,31.9705,31.9792,31.9354,31.9529,46563.0
2020-05-08 13:20:00,36.41,36.45,36.4,36.44,48512.0,31.9529,31.988,31.9441,31.9792,48512.0
2020-05-08 13:25:00,36.44,36.47,36.43,36.47,87446.0,31.9792,32.0056,31.9705,32.0056,87446.0
2020-05-08 13:30:00,36.47,36.5,36.46,36.5,77551.0,32.0056,32.0319,31.9968,32.0319,77551.0
2020-05-08 13:35:00,36.5,36.5,36.44,36.46,99084.0,32.0319,32.0319,31.9792,31.9968,99084.0
2020-05-08 13:40:00,36.45,36.46,36.42,36.45,49982.0,31.988,31.9968,31.9617,31.988,49982.0
2020-05-08 13:45:00,36.45,36.48,36.41,36.44,57928.0,31.988,32.0143,31.9529,31.9792,57928.0
2020-05-08 13:50:00,36.44,36.45,36.4,36.44,113065.0,31.9792,31.988,31.9441,31.9792,113065.0
2020-05-08 13:55:00,36.44,36.48,36.42,36.46,80543.0,31.9792,32.0143,31.9617,31.9968,80543.0
2020-05-08 14:00:00,36.46,36.5,36.46,36.47,58848.0,31.9968,32.0319,31.9968,32.0056,58848.0
2020-05-08 14:05:00,36.48,36.53,36.48,36.5,177280.0,32.0143,32.0582,32.0143,32.0319,177280.0
2020-05-08 14:10:00,36.5,36.51,36.46,36.48,123119.0,32.0319,32.0407,31.9968,32.0143,123119.0
2020-05-08 14:15:00,36.49,36.51,36.48,36.49,116209.0,32.0231,32.0407,32.0143,32.0231,116209.0
2020-05-08 14:20:00,36.48,36.5,36.42,36.43,74853.0,32.0143,32.0319,31.9617,31.9705,74853.0
2020-05-08 14:25:00,36.42,36.46,36.4,36.44,87769.0,31.9617,31.9968,31.9441,31.9792,87769.0
2020-05-08 14:30:00,36.44,36.46,36.42,36.43,77480.0,31.9792,31.9968,31.9617,31.9705,77480.0
2020-05-08 14:35:00,36.44,36.45,36.4,36.4,82164.0,31.9792,31.988,31.9441,31.9441,82164.0
2020-05-08 14:40:00,36.4,36.44,36.37,36.44,55576.0,31.9441,31.9792,31.9178,31.9792,55576.0
2020-05-08 14:45:00,36.44,36.49,36.42,36.49,77348.0,31.9792,32.0231,31.9617,32.0231,77348.0
2020-05-08 14:50:00,36.49,36.5,36.46,36.47,72324.0,32.0231,32.0319,31.9968,32.0056,72324.0
2020-05-08 14:55:00,36.45,36.5,36.45,36.47,111190.0,31.988,32.0319,31.988,32.0056,111190.0
2020-05-08 15:00:00,36.47,36.52,36.47,36.49,388483.0,32.0056,32.0495,32.0056,32.0231,388483.0
2020-05-08 15:05:00,36.49,36.5,36.41,36.47,185081.0,32.0231,32.0319,31.9529,32.0056,185081.0
2020-05-08 15:10:00,36.46,36.49,36.44,36.46,115972.0,31.9968,32.0231,31.9792,31.9968,115972.0
2020-05-08 15:15:00,36.47,36.49,36.43,36.44,120987.0,32.0056,32.0231,31.9705,31.9792,120987.0
2020-05-08 15:20:00,36.44,36.48,36.43,36.44,145499.0,31.9792,32.0143,31.9705,31.9792,145499.0
2020-05-08 15:25:00,36.44,36.5,36.4,36.5,110071.0,31.9792,32.0319,31.9441,32.0319,110071.0
2020-05-08 15:30:00,36.5,36.57,36.47,36.54,264435.0,32.0319,32.0933,32.0056,32.067,264435.0
2020-05-08 15:35:00,36.54,36.55,36.51,36.54,174862.0,32.067,32.0758,32.0407,32.067,174862.0
2020-05-08 15:40:00,36.54,36.6,36.53,36.58,134617.0,32.067,32.1197,32.0582,32.1021,134617.0
2020-05-08 15:45:00,36.58,36.61,36.54,36.58,227797.0,32.1021,32.1284,32.067,32.1021,227797.0
2020-05-08 15:50:00,36.58,36.65,36.55,36.59,435064.0,32.1021,32.1635,32.0758,32.1109,435064.0
2020-05-08 15:55:00,36.59,36.59,36.5,36.53,592283.0,32.1109,32.1109,32.0319,32.0582,592283.0
2020-05-11 09:30:00,36.07,36.3,35.84,35.86,574975.0,31.6545,31.8564,31.4527,31.4702,574975.0
2020-05-11 09:35:00,35.86,36.06,35.85,35.91,365430.0,31.4702,31.6458,31.4615,31.5141,365430.0
2020-05-11 09:40:00,35.91,35.94,35.83,35.89,213493.0,31.5141,31.5405,31.4439,31.4966,213493.0
2020-05-11 09:45:00,35.9,35.92,35.75,35.82,143968.0,31.5053,31.5229,31.3737,31.4351,143968.0
2020-05-11 09:50:00,35.82,35.85,35.75,35.77,227759.0,31.4351,31.4615,31.3737,31.3913,227759.0
2020-05-11 09:55:00,35.78,35.82,35.74,35.74,218077.0,31.4,31.4351,31.3649,31.3649,218077.0
2020-05-11 10:00:00,35.75,35.75,35.59,35.62,233473.0,31.3737,31.3737,31.2333,31.2596,233473.0
2020-05-11 10:05:00,35.62,35.72,35.6,35.64,193837.0,31.2596,31.3474,31.2421,31.2772,193837.0
2020-05-11 10:10:00,35.64,35.68,35.6,35.62,231512.0,31.2772,31.3123,31.2421,31.2596,231512.0
2020-05-11 10:15:00,35.62,35.62,35.54,35.59,152150.0,31.2596,31.2596,31.1894,31.2333,152150.0
2020-05-11 10:20:00,35.59,35.7,35.59,35.68,113250.0,31.2333,31.3298,31.2333,31.3123,113250.0
2020-05-11 10:25:00,35.68,35.71,35.63,35.66,110582.0,31.3123,31.3386,31.2684,31.2947,110582.0
2020-05-11 10:30:00,35.66,35.8,35.65,35.79,151715.0,31.2947,31.4176,31.286,31.4088,151715.0
2020-05-11 10:35:00,35.79,35.82,35.72,35.78,149918.0,31.4088,31.4351,31.3474,31.4,149918.0
2020-05-11 10:40:00,35.79,35.79,35.73,35.76,115736.0,31.4088,31.4088,31.3562,31.3825,115736.0
2020-05-11 10:45:00,35.76,35.84,35.75,35.84,107947.0,31.3825,31.4527,31.3737,31.4527,107947.0
2020-05-11 10:50:00,35.83,35.93,35.81,35.88,208754.0,31.4439,31.5317,31.4264,31.4878,208754.0
2020-05-11 10:55:00,35.88,35.91,35.83,35.89,209318.0,31.4878,31.5141,31.4439,31.4966,209318.0
2020-05-11 11:00:00,35.89,35.9,35.85,35.88,120426.0,31.4966,31.5053,31.4615,31.4878,120426.0
2020-05-11 11:05:00,35.87,35.94,35.87,35.88,116722.0,31.479,31.5405,31.479,31.4878,116722.0
2020-05-11 11:10:00,35.87,35.92,35.83,35.85,116648.0,31.479,31.5229,31.4439,31.4615,116648.0
2020-05-11 11:15:00,35.86,35.86,35.75,35.76,192507.0,31.4702,31.4702,31.3737,31.3825,192507.0
2020-05-11 11:20:00,35.76,35.79,35.74,35.75,110629.0,31.3825,31.4088,31.3649,31.3737,110629.0
2020-05-11 11:25:00,35.75,35.77,35.7,35.77,171735.0,31.3737,31.3913,31.3298,31.3913,171735.0
2020-05-11 11:30:00,35.77,35.81,35.75,35.81,121113.0,31.3913,31.4264,31.3737,31.4264,121113.0
2020-05-11 11:35:00,35.8,35.81,35.77,35.8,122780.0,31.4176,31.4264,31.3913,31.4176,122780.0
2020-05-11 11:40:00,35.8,35.82,35.76,35.8,125673.0,31.4176,31.4351,31.3825,31.4176,125673.0
2020-05-11 11:45:00,35.8,35.85,35.79,35.84,100532.0,31.4176,31.4615,31.4088,31.4527,100532.0
2020-05-11 11:50:00,35.84,35.84,35.8,35.8,107137.0,31.4527,31.4527,31.4176,31.4176,107137.0
2020-05-11 11:55:00,35.8,35.83,35.79,35.83,98908.0,31.4176,31.4439,31.4088,31.4439,98908.0
2020-05-11 12:00:00,35.83,35.86,35.82,35.84,105574.0,31.4439,31.4702,31.4351,31.4527,105574.0
2020-05-11 12:05:00,35.84,35.84,35.8,35.83,90740.0,31.4527,31.4527,31.4176,31.4439,90740.0
2020-05-11 12:10:00,35.83,35.83,35.79,35.82,90393.0,31.4439,31.4439,31.4088,31.4351,90393.0
2020-05-11 12:15:00,35.81,35.89,35.8,35.87,118277.0,31.4264,31.4966,31.4176,31.479,118277.0
2020-05-11 12:20:00,35.88,35.93,35.86,35.9,142277.0,31.4878,31.5317,31.4702,31.5053,142277.0
2020-05-11 12:25:00,35.9,35.92,35.89,35.91,122409.0,31.5053,31.5229,31.4966,31.5141,122409.0
2020-05-11 12:30:00,35.92,35.99,35.91,35.98,94678.0,31.5229,31.5843,31.5141,31.5756,94678.0
2020-05-11 12:35:00,35.98,36.0,35.97,35.98,213524.0,31.5756,31.5931,31.5668,31.5756,213524.0
2020-05-11 12:40:00,35.99,35.99,35.94,35.98,231524.0,31.5843,31.5843,31.5405,31.5756,231524.0
2020-05-11 12:45:00,35.98,35.99,35.9,35.91,162257.0,31.5756,31.5843,31.5053,31.5141,162257.0
2020-05-11 12:50:00,35.9,35.98,35.88,35.98,115046.0,31.5053,31.5756,31.4878,31.5756,115046.0
2020-05-11 12:55:00,35.98,36.0,35.95,35.98,79230.0,31.5756,31.5931,31.5492,31.5756,79230.0
2020-05-11 13:00:00,35.98,36.0,35.95,36.0,68583.0,31.5756,31.5931,31.5492,31.5931,68583.0
2020-05-11 13:05:00,36.0,36.05,35.99,36.05,91575.0,31.5931,31.637,31.5843,31.637,91575.0
2020-05-11 13:10:00,36.04,36.06,36.04,36.05,51490.0,31.6282,31.6458,31.6282,31.637,51490.0
2020-05-11 13:15:00,36.05,36.07,36.01,36.04,82587.0,31.637,31.6545,31.6019,31.6282,82587.0
2020-05-11 13:20:00,36.04,36.1,36.04,36.07,89399.0,31.6282,31.6809,31.6282,31.6545,89399.0
2020-05-11 13:25:00,36.08,36.14,36.07,36.12,90860.0,31.6633,31.716,31.6545,31.6984,90860.0
2020-05-11 13:30:00,36.12,36.16,36.11,36.16,77334.0,31.6984,31.7335,31.6896,31.7335,77334.0
2020-05-11 13:35:00,36.15,36.23,36.15,36.22,81004.0,31.7247,31.795,31.7247,31.7862,81004.0
2020-05-11 13:40:00,36.21,36.22,36.15,36.15,92965.0,31.7774,31.7862,31.7247,31.7247,92965.0
2020-05-11 13:45:00,36.16,36.18,36.15,36.18,85166.0,31.7335,31.7511,31.7247,31.7511,85166.0
2020-05-11 13:50:00,36.18,36.22,36.16,36.2,89315.0,31.7511,31.7862,31.7335,31.7686,89315.0
2020-05-11 13:55:00,36.2,36.2,36.18,36.18,62312.0,31.7686,31.7686,31.7511,31.7511,62312.0
2020-05-11 14:00:00,36.18,36.21,36.15,36.16,104031.0,31.7511,31.7774,31.7247,31.7335,104031.0
2020-05-11 14:05:00,36.15,36.19,36.12,36.18,91465.0,31.7247,31.7598,31.6984,31.7511,91465.0
2020-05-11 14:10:00,36.17,36.18,36.1,36.13,87581.0,31.7423,31.7511,31.6809,31.7072,87581.0
2020-05-11 14:15:00,36.13,36.17,36.12,36.16,58709.0,31.7072,31.7423,31.6984,31.7335,58709.0
2020-05-11 14:20:00,36.16,36.19,36.16,36.17,128476.0,31.7335,31.7598,31.7335,31.7423,128476.0
2020-05-11 14:25:00,36.16,36.17,36.06,36.09,244837.0,31.7335,31.7423,31.6458,31.6721,244837.0
2020-05-11 14:30:00,36.09,36.13,36.08,36.09,161806.0,31.6721,31.7072,31.6633,31.6721,161806.0
2020-05-11 14:35:00,36.09,36.13,36.08,36.11,94221.0,31.6721,31.7072,31.6633,31.6896,94221.0
2020-05-11 14:40:00,36.11,36.12,36.06,36.09,133231.0,31.6896,31.6984,31.6458,31.6721,133231.0
2020-05-11 14:45:00,36.09,36.1,36.06,36.07,92069.0,31.6721,31.6809,31.6458,31.6545,92069.0
2020-05-11 14:50:00,36.07,36.1,36.05,36.09,107155.0,31.6545,31.6809,31.637,31.6721,107155.0
2020-05-11 14:55:00,36.08,36.1,36.06,36.09,102256.0,31.6633,31.6809,31.6458,31.6721,102256.0
2020-05-11 15:00:00,36.09,36.18,36.09,36.18,162347.0,31.6721,31.7511,31.6721,31.7511,162347.0
2020-05-11 15:05:00,36.18,36.21,36.14,36.2,107733.0,31.7511,31.7774,31.716,31.7686,107733.0
2020-05-11 15:10:00,36.2,36.2,36.18,36.2,102357.0,31.7686,31.7686,31.7511,31.7686,102357.0
2020-05-11 15:15:00,36.2,36.22,36.15,36.18,177126.0,31.7686,31.7862,31.7247,31.7511,177126.0
2020-05-11 15:20:00,36.18,36.18,36.11,36.12,176228.0,31.7511,31.7511,31.6896,31.6984,176228.0
2020-05-11 15:25:00,36.13,36.14,36.09,36.12,120566.0,31.7072,31.716,31.6721,31.6984,120566.0
2020-05-11 15:30:00,36.11,36.13,36.05,36.08,221594.0,31.6896,31.7072,31.637,31.6633,221594.0
2020-05-11 15:35:00,36.08,36.14,36.08,36.1,227084.0,31.6633,31.716,31.6633,31.6809,227084.0
2020-05-11 15:40:00,36.11,36.12,36.07,36.09,268369.0,31.6896,31.6984,31.6545,31.6721,268369.0
2020-05-11 15:45:00,36.09,36.13,36.07,36.1,349349.0,31.6721,31.7072,31.6545,31.6809,349349.0
2020-05-11 15:50:00,36.09,36.22,36.0,36.21,1274939.0,31.6721,31.7862,31.5931,31.7774,1274939.0
2020-05-11 15:55:00,36.21,36.25,36.12,36.14,1029265.0,31.7774,31.8125,31.6984,31.716,1029265.0
2020-05-12 09:30:00,36.07,36.23,36.01,36.05,481936.0,31.6545,31.795,31.6019,31.637,481936.0
2020-05-12 09:35:00,36.05,36.05,35.89,35.96,341441.0,31.637,31.637,31.4966,31.558,341441.0
2020-05-12 09:40:00,35.96,35.97,35.77,35.81,231175.0,31.558,31.5668,31.3913,31.4264,231175.0
2020-05-12 09:45:00,35.82,35.83,35.74,35.77,189984.0,31.4351,31.4439,31.3649,31.3913,189984.0
2020-05-12 09:50:00,35.78,35.86,35.75,35.81,182012.0,31.4,31.4702,31.3737,31.4264,182012.0
2020-05-12 09:55:00,35.8,35.85,35.72,35.77,188389.0,31.4176,31.4615,31.3474,31.3913,188389.0
2020-05-12 10:00:00,35.77,35.79,35.61,35.66,177589.0,31.3913,31.4088,31.2508,31.2947,177589.0
2020-05-12 10:05:00,35.66,35.68,35.61,35.65,135783.0,31.2947,31.3123,31.2508,31.286,135783.0
2020-05-12 10:10:00,35.65,35.67,35.56,35.63,157098.0,31.286,31.3035,31.207,31.2684,157098.0
2020-05-12 10:15:00,35.64,35.71,35.63,35.68,158937.0,31.2772,31.3386,31.2684,31.3123,158937.0
2020-05-12 10:20:00,35.68,35.68,35.52,35.57,115678.0,31.3123,31.3123,31.1719,31.2157,115678.0
2020-05-12 10:25:00,35.57,35.61,35.48,35.52,149483.0,31.2157,31.2508,31.1368,31.1719,149483.0
2020-05-12 10:30:00,35.52,35.59,35.48,35.51,176457.0,31.1719,31.2333,31.1368,31.1631,176457.0
2020-05-12 10:35:00,35.52,35.57,35.49,35.5,109612.0,31.1719,31.2157,31.1455,31.1543,109612.0
2020-05-12 10:40:00,35.51,35.67,35.5,35.65,200323.0,31.1631,31.3035,31.1543,31.286,200323.0
2020-05-12 10:45:00,35.64,35.69,35.62,35.68,151749.0,31.2772,31.3211,31.2596,31.3123,151749.0
2020-05-12 10:50:00,35.67,35.75,35.66,35.75,161751.0,31.3035,31.3737,31.2947,31.3737,161751.0
2020-05-12 10:55:00,35.74,35.77,35.69,35.7,169555.0,31.3649,31.3913,31.3211,31.3298,169555.0
2020-05-12 11:00:00,35.71,35.76,35.65,35.7,102741.0,31.3386,31.3825,31.286,31.3298,102741.0
2020-05-12 11:05:00,35.71,35.76,35.68,35.75,114236.0,31.3386,31.3825,31.3123,31.3737,114236.0
2020-05-12 11:10:00,35.75,35.76,35.73,35.74,97673.0,31.3737,31.3825,31.3562,31.3649,97673.0
2020-05-12 11:15:00,35.74,35.74,35.68,35.73,79099.0,31.3649,31.3649,31.3123,31.3562,79099.0
2020-05-12 11:20:00,35.73,35.76,35.7,35.74,118431.0,31.3562,31.3825,31.3298,31.3649,118431.0
2020-05-12 11:25:00,35.74,35.84,35.74,35.81,123261.0,31.3649,31.4527,31.3649,31.4264,123261.0
2020-05-12 11:30:00,35.81,35.83,35.76,35.76,120992.0,31.4264,31.4439,31.3825,31.3825,120992.0
2020-05-12 11:35:00,35.76,35.82,35.76,35.8,82426.0,31.3825,31.4351,31.3825,31.4176,82426.0
2020-05-12 11:40:00,35.81,35.84,35.76,35.82,281648.0,31.4264,31.4527,31.3825,31.4351,281648.0
2020-05-12 11:45:00,35.82,35.85,35.76,35.79,172922.0,31.4351,31.4615,31.3825,31.4088,172922.0
2020-05-12 11:50:00,35.79,35.81,35.62,35.76,154589.0,31.4088,31.4264,31.2596,31.3825,154589.0
2020-05-12 11:55:00,35.76,35.81,35.75,35.81,61342.0,31.3825,31.4264,31.3737,31.4264,61342.0
2020-05-12 12:00:00,35.81,35.93,35.8,35.93,148744.0,31.4264,31.5317,31.4176,31.5317,148744.0
2020-05-12 12:05:00,35.92,35.94,35.9,35.91,268938.0,31.5229,31.5405,31.5053,31.5141,268938.0
2020-05-12 12:10:00,35.91,35.95,35.9,35.95,98966.0,31.5141,31.5492,31.5053,31.5492,98966.0
2020-05-12 12:15:00,35.94,35.98,35.9,35.97,116477.0,31.5405,31.5756,31.5053,31.5668,116477.0
2020-05-12 12:20:00,35.97,35.99,35.94,35.98,82462.0,31.5668,31.5843,31.5405,31.5756,82462.0
2020-05-12 12:25:00,35.98,36.05,35.98,36.01,133513.0,31.5756,31.637,31.5756,31.6019,133513.0
2020-05-12 12:30:00,36.01,36.05,35.99,36.01,181268.0,31.6019,31.637,31.5843,31.6019,181268.0
2020-05-12 12:35:00,36.01,36.02,35.98,36.01,84149.0,31.6019,31.6107,31.5756,31.6019,84149.0
2020-05-12 12:40:00,36.0,36.02,35.96,35.98,120252.0,31.5931,31.6107,31.558,31.5756,120252.0
2020-05-12 12:45:00,35.97,36.04,35.97,36.02,68405.0,31.5668,31.6282,31.5668,31.6107,68405.0
2020-05-12 12:50:00,36.02,36.03,35.96,35.97,72852.0,31.6107,31.6194,31.558,31.5668,72852.0
2020-05-12 12:55:00,35.98,35.98,35.91,35.93,85867.0,31.5756,31.5756,31.5141,31.5317,85867.0
2020-05-12 13:00:00,35.92,35.93,35.85,35.87,77159.0,31.5229,31.5317,31.4615,31.479,77159.0
2020-05-12 13:05:00,35.87,35.89,35.86,35.87,53052.0,31.479,31.4966,31.4702,31.479,53052.0
2020-05-12 13:10:00,35.86,35.87,35.8,35.82,93924.0,31.4702,31.479,31.4176,31.4351,93924.0
2020-05-12 13:15:00,35.82,35.83,35.74,35.77,151636.0,31.4351,31.4439,31.3649,31.3913,151636.0
2020-05-12 13:20:00,35.76,35.77,35.68,35.7,133138.0,31.3825,31.3913,31.3123,31.3298,133138.0
2020-05-12 13:25:00,35.7,35.74,35.68,35.72,118437.0,31.3298,31.3649,31.3123,31.3474,118437.0
2020-05-12 13:30:00,35.71,35.75,35.7,35.7,95858.0,31.3386,31.3737,31.3298,31.3298,95858.0
2020-05-12 13:35:00,35.71,35.75,35.69,35.73,72991.0,31.3386,31.3737,31.3211,31.3562,72991.0
2020-05-12 13:40:00,35.72,35.81,35.69,35.77,171686.0,31.3474,31.4264,31.3211,31.3913,171686.0
2020-05-12 13:45:00,35.76,35.84,35.75,35.8,99622.0,31.3825,31.4527,31.3737,31.4176,99622.0
2020-05-12 13:50:00,35.8,35.83,35.78,35.8,100726.0,31.4176,31.4439,31.4,31.4176,100726.0
2020-05-12 13:55:00,35.81,35.83,35.8,35.83,56489.0,31.4264,31.4439,31.4176,31.4439,56489.0
2020-05-12 14:00:00,35.83,35.87,35.8,35.81,99601.0,31.4439,31.479,31.4176,31.4264,99601.0
2020-05-12 14:05:00,35.81,35.84,35.79,35.8,83778.0,31.4264,31.4527,31.4088,31.4176,83778.0
2020-05-12 14:10:00,35.8,35.81,35.71,35.73,119154.0,31.4176,31.4264,31.3386,31.3562,119154.0
2020-05-12 14:15:00,35.73,35.75,35.71,35.73,80824.0,31.3562,31.3737,31.3386,31.3562,80824.0
2020-05-12 14:20:00,35.73,35.8,35.73,35.8,75153.0,31.3562,31.4176,31.3562,31.4176,75153.0
2020-05-12 14:25:00,35.8,35.82,35.79,35.82,82246.0,31.4176,31.4351,31.4088,31.4351,82246.0
2020-05-12 14:30:00,35.81,35.83,35.77,35.81,89901.0,31.4264,31.4439,31.3913,31.4264,89901.0
2020-05-12 14:35:00,35.81,35.86,35.78,35.83,96435.0,31.4264,31.4702,31.4,31.4439,96435.0
2020-05-12 14:40:00,35.84,35.85,35.73,35.81,98935.0,31.4527,31.4615,31.3562,31.4264,98935.0
2020-05-12 14:45:00,35.81,35.82,35.77,35.77,80028.0,31.4264,31.4351,31.3913,31.3913,80028.0
2020-05-12 14:50:00,35.77,35.86,35.77,35.86,78498.0,31.3913,31.4702,31.3913,31.4702,78498.0
2020-05-12 14:55:00,35.86,35.87,35.83,35.84,112618.0,31.4702,31.479,31.4439,31.4527,112618.0
2020-05-12 15:00:00,35.84,35.85,35.76,35.78,167253.0,31.4527,31.4615,31.3825,31.4,167253.0
2020-05-12 15:05:00,35.79,35.82,35.76,35.77,140994.0,31.4088,31.4351,31.3825,31.3913,140994.0
2020-05-12 15:10:00,35.77,35.77,35.71,35.72,138218.0,31.3913,31.3913,31.3386,31.3474,138218.0
2020-05-12 15:15:00,35.72,35.77,35.69,35.72,247032.0,31.3474,31.3913,31.3211,31.3474,247032.0
2020-05-12 15:20:00,35.73,35.75,35.7,35.72,147523.0,31.3562,31.3737,31.3298,31.3474,147523.0
2020-05-12 15:25:00,35.72,35.77,35.7,35.74,193508.0,31.3474,31.3913,31.3298,31.3649,193508.0
2020-05-12 15:30:00,35.73,35.75,35.67,35.7,181343.0,31.3562,31.3737,31.3035,31.3298,181343.0
2020-05-12 15:35:00,35.7,35.7,35.63,35.66,293281.0,31.3298,31.3298,31.2684,31.2947,293281.0
2020-05-12 15:40:00,35.66,35.67,35.55,35.58,448258.0,31.2947,31.3035,31.1982,31.2245,448258.0
2020-05-12 15:45:00,35.58,35.61,35.53,35.55,437867.0,31.2245,31.2508,31.1806,31.1982,437867.0
2020-05-12 15:50:00,35.55,35.55,35.41,35.41,943837.0,31.1982,31.1982,31.0753,31.0753,943837.0
2020-05-12 15:55:00,35.41,35.53,35.34,35.34,1490085.0,31.0753,31.1806,31.0139,31.0139,1490085.0
2020-05-13 09:30:00,35.17,35.3,35.05,35.06,581774.0,30.8647,30.9788,30.7594,30.7682,581774.0
2020-05-13 09:35:00,35.05,35.07,34.87,34.95,443655.0,30.7594,30.777,30.6014,30.6716,443655.0
2020-05-13 09:40:00,34.95,34.98,34.77,34.8,326131.0,30.6716,30.698,30.5137,30.54,326131.0
2020-05-13 09:45:00,34.8,34.8,34.68,34.72,236435.0,30.54,30.54,30.4347,30.4698,236435.0
2020-05-13 09:50:00,34.72,34.72,34.54,34.58,236610.0,30.4698,30.4698,30.3118,30.3469,236610.0
2020-05-13 09:55:00,34.58,34.63,34.47,34.55,309092.0,30.3469,30.3908,30.2504,30.3206,309092.0
2020-05-13 10:00:00,34.56,34.7,34.49,34.62,442940.0,30.3294,30.4522,30.268,30.382,442940.0
2020-05-13 10:05:00,34.63,34.73,34.62,34.63,391932.0,30.3908,30.4786,30.382,30.3908,391932.0
2020-05-13 10:10:00,34.64,34.7,34.54,34.55,320997.0,30.3996,30.4522,30.3118,30.3206,320997.0
2020-05-13 10:15:00,34.55,34.62,34.53,34.62,351451.0,30.3206,30.382,30.3031,30.382,351451.0
2020-05-13 10:20:00,34.62,34.64,34.56,34.56,623867.0,30.382,30.3996,30.3294,30.3294,623867.0
2020-05-13 10:25:00,34.56,34.73,34.52,34.66,378996.0,30.3294,30.4786,30.2943,30.4171,378996.0
2020-05-13 10:30:00,34.66,34.74,34.61,34.62,604007.0,30.4171,30.4873,30.3733,30.382,604007.0
2020-05-13 10:35:00,34.63,34.71,34.63,34.65,155557.0,30.3908,30.461,30.3908,30.4084,155557.0
2020-05-13 10:40:00,34.65,34.7,34.62,34.66,162831.0,30.4084,30.4522,30.382,30.4171,162831.0
2020-05-13 10:45:00,34.67,34.67,34.59,34.61,149916.0,30.4259,30.4259,30.3557,30.3733,149916.0
2020-05-13 10:50:00,34.61,34.67,34.57,34.67,166505.0,30.3733,30.4259,30.3382,30.4259,166505.0
2020-05-13 10:55:00,34.67,34.67,34.51,34.56,185712.0,30.4259,30.4259,30.2855,30.3294,185712.0
2020-05-13 11:00:00,34.56,34.58,34.5,34.58,188607.0,30.3294,30.3469,30.2767,30.3469,188607.0
2020-05-13 11:05:00,34.57,34.6,34.51,34.55,181925.0,30.3382,30.3645,30.2855,30.3206,181925.0
2020-05-13 11:10:00,34.55,34.62,34.55,34.62,139819.0,30.3206,30.382,30.3206,30.382,139819.0
2020-05-13 11:15:00,34.62,34.65,34.52,34.55,117944.0,30.382,30.4084,30.2943,30.3206,117944.0
2020-05-13 11:20:00,34.54,34.55,34.44,34.51,376029.0,30.3118,30.3206,30.2241,30.2855,376029.0
2020-05-13 11:25:00,34.51,34.51,34.42,34.46,273667.0,30.2855,30.2855,30.2065,30.2416,273667.0
2020-05-13 11:30:00,34.46,34.58,34.44,34.58,605875.0,30.2416,30.3469,30.2241,30.3469,605875.0
2020-05-13 11:35:00,34.59,34.59,34.54,34.59,551087.0,30.3557,30.3557,30.3118,30.3557,551087.0
2020-05-13 11:40:00,34.58,34.59,34.46,34.51,390004.0,30.3469,30.3557,30.2416,30.2855,390004.0
2020-05-13 11:45:00,34.51,34.54,34.45,34.5,321655.0,30.2855,30.3118,30.2328,30.2767,321655.0
2020-05-13 11:50:00,34.5,34.61,34.45,34.52,488161.0,30.2767,30.3733,30.2328,30.2943,488161.0
2020-05-13 11:55:00,34.51,34.55,34.46,34.54,376756.0,30.2855,30.3206,30.2416,30.3118,376756.0
2020-05-13 12:00:00,34.54,34.64,34.51,34.61,517518.0,30.3118,30.3996,30.2855,30.3733,517518.0
2020-05-13 12:05:00,34.6,34.64,34.54,34.61,209811.0,30.3645,30.3996,30.3118,30.3733,209811.0
2020-05-13 12:10:00,34.62,34.69,34.58,34.62,253517.0,30.382,30.4435,30.3469,30.382,253517.0
2020-05-13 12:15:00,34.61,34.65,34.54,34.59,241534.0,30.3733,30.4084,30.3118,30.3557,241534.0
2020-05-13 12:20:00,34.6,34.76,34.6,34.73,176361.0,30.3645,30.5049,30.3645,30.4786,176361.0
2020-05-13 12:25:00,34.72,34.82,34.72,34.8,300997.0,30.4698,30.5576,30.4698,30.54,300997.0
2020-05-13 12:30:00,34.8,34.89,34.79,34.88,240323.0,30.54,30.619,30.5312,30.6102,240323.0
2020-05-13 12:35:00,34.88,34.96,34.87,34.95,201442.0,30.6102,30.6804,30.6014,30.6716,201442.0
2020-05-13 12:40:00,34.94,34.95,34.81,34.82,314612.0,30.6629,30.6716,30.5488,30.5576,314612.0
2020-05-13 12:45:00,34.82,34.93,34.82,34.89,133482.0,30.5576,30.6541,30.5576,30.619,133482.0
2020-05-13 12:50:00,34.9,34.95,34.86,34.89,110935.0,30.6278,30.6716,30.5927,30.619,110935.0
2020-05-13 12:55:00,34.89,34.91,34.82,34.87,274236.0,30.619,30.6365,30.5576,30.6014,274236.0
2020-05-13 13:00:00,34.87,34.88,34.77,34.77,233344.0,30.6014,30.6102,30.5137,30.5137,233344.0
2020-05-13 13:05:00,34.78,34.81,34.74,34.79,290631.0,30.5225,30.5488,30.4873,30.5312,290631.0
2020-05-13 13:10:00,34.79,34.88,34.79,34.84,211240.0,30.5312,30.6102,30.5312,30.5751,211240.0
2020-05-13 13:15:00,34.84,34.86,34.78,34.82,203726.0,30.5751,30.5927,30.5225,30.5576,203726.0
2020-05-13 13:20:00,34.82,34.82,34.75,34.81,259415.0,30.5576,30.5576,30.4961,30.5488,259415.0
2020-05-13 13:25:00,34.81,34.84,34.76,34.81,323377.0,30.5488,30.5751,30.5049,30.5488,323377.0
2020-05-13 13:30:00,34.8,34.82,34.75,34.76,297238.0,30.54,30.5576,30.4961,30.5049,297238.0
2020-05-13 13:35:00,34.76,34.81,34.74,34.78,207572.0,30.5049,30.5488,30.4873,30.5225,207572.0
2020-05-13 13:40:00,34.79,34.81,34.74,34.77,137980.0,30.5312,30.5488,30.4873,30.5137,137980.0
2020-05-13 13:45:00,34.77,34.8,34.74,34.77,243695.0,30.5137,30.54,30.4873,30.5137,243695.0
2020-05-13 13:50:00,34.78,34.79,34.73,34.76,358610.0,30.5225,30.5312,30.4786,30.5049,358610.0
2020-05-13 13:55:00,34.76,34.78,34.73,34.75,286123.0,30.5049,30.5225,30.4786,30.4961,286123.0
2020-05-13 14:00:00,34.75,34.75,34.62,34.66,170717.0,30.4961,30.4961,30.382,30.4171,170717.0
2020-05-13 14:05:00,34.66,34.81,34.65,34.75,215266.0,30.4171,30.5488,30.4084,30.4961,215266.0
2020-05-13 14:10:00,34.75,34.85,34.74,34.8,143972.0,30.4961,30.5839,30.4873,30.54,143972.0
2020-05-13 14:15:00,34.81,34.93,34.78,34.84,164433.0,30.5488,30.6541,30.5225,30.5751,164433.0
2020-05-13 14:20:00,34.83,34.86,34.78,34.8,168578.0,30.5663,30.5927,30.5225,30.54,168578.0
2020-05-13 14:25:00,34.8,34.83,34.76,34.78,266422.0,30.54,30.5663,30.5049,30.5225,266422.0
2020-05-13 14:30:00,34.78,34.83,34.73,34.76,230408.0,30.5225,30.5663,30.4786,30.5049,230408.0
2020-05-13 14:35:00,34.76,34.79,34.72,34.79,195181.0,30.5049,30.5312,30.4698,30.5312,195181.0
2020-05-13 14:40:00,34.78,34.82,34.76,34.8,380527.0,30.5225,30.5576,30.5049,30.54,380527.0
2020-05-13 14:45:00,34.8,34.81,34.74,34.79,295453.0,30.54,30.5488,30.4873,30.5312,295453.0
2020-05-13 14:50:00,34.78,34.8,34.73,34.73,333284.0,30.5225,30.54,30.4786,30.4786,333284.0
2020-05-13 14:55:00,34.73,34.75,34.67,34.68,502295.0,30.4786,30.4961,30.4259,30.4347,502295.0
2020-05-13 15:00:00,34.68,34.91,34.67,34.89,456645.0,30.4347,30.6365,30.4259,30.619,456645.0
2020-05-13 15:05:00,34.89,34.89,34.78,34.8,259810.0,30.619,30.619,30.5225,30.54,259810.0
2020-05-13 15:10:00,34.8,34.85,34.73,34.77,219350.0,30.54,30.5839,30.4786,30.5137,219350.0
2020-05-13 15:15:00,34.75,34.82,34.74,34.82,348661.0,30.4961,30.5576,30.4873,30.5576,348661.0
2020-05-13 15:20:00,34.82,34.83,34.73,34.74,493466.0,30.5576,30.5663,30.4786,30.4873,493466.0
2020-05-13 15:25:00,34.75,34.77,34.64,34.73,739949.0,30.4961,30.5137,30.3996,30.4786,739949.0
2020-05-13 15:30:00,34.72,34.79,34.7,34.77,398377.0,30.4698,30.5312,30.4522,30.5137,398377.0
2020-05-13 15:35:00,34.77,34.79,34.7,34.76,523204.0,30.5137,30.5312,30.4522,30.5049,523204.0
2020-05-13 15:40:00,34.76,34.8,34.74,34.76,483557.0,30.5049,30.54,30.4873,30.5049,483557.0
2020-05-13 15:45:00,34.76,34.87,34.73,34.85,627350.0,30.5049,30.6014,30.4786,30.5839,627350.0
2020-05-13 15:50:00,34.84,35.06,34.83,34.92,1305908.0,30.5751,30.7682,30.5663,30.6453,1305908.0
2020-05-13 15:55:00,34.93,35.07,34.91,34.98,1790546.0,30.6541,30.777,30.6365,30.698,1790546.0
2020-05-14 09:30:00,34.78,34.79,34.47,34.5,683089.0,30.5225,30.5312,30.2504,30.2767,683089.0
2020-05-14 09:35:00,34.5,34.71,34.42,34.48,389760.0,30.2767,30.461,30.2065,30.2592,389760.0
2020-05-14 09:40:00,34.49,34.52,34.39,34.43,256775.0,30.268,30.2943,30.1802,30.2153,256775.0
2020-05-14 09:45:00,34.43,34.54,34.39,34.43,253736.0,30.2153,30.3118,30.1802,30.2153,253736.0
2020-05-14 09:50:00,34.42,34.44,34.29,34.33,219264.0,30.2065,30.2241,30.0924,30.1275,219264.0
2020-05-14 09:55:00,34.32,34.34,34.24,34.3,213828.0,30.1188,30.1363,30.0486,30.1012,213828.0
2020-05-14 10:00:00,34.3,34.31,34.17,34.23,205645.0,30.1012,30.11,29.9871,30.0398,205645.0
2020-05-14 10:05:00,34.22,34.29,34.17,34.27,167521.0,30.031,30.0924,29.9871,30.0749,167521.0
2020-05-14 10:10:00,34.27,34.29,34.23,34.25,257734.0,30.0749,30.0924,30.0398,30.0573,257734.0
2020-05-14 10:15:00,34.25,34.3,34.16,34.25,236967.0,30.0573,30.1012,29.9783,30.0573,236967.0
2020-05-14 10:20:00,34.26,34.3,34.16,34.29,224826.0,30.0661,30.1012,29.9783,30.0924,224826.0
2020-05-14 10:25:00,34.28,34.36,34.26,34.34,252155.0,30.0837,30.1539,30.0661,30.1363,252155.0
2020-05-14 10:30:00,34.34,34.44,34.33,34.42,270020.0,30.1363,30.2241,30.1275,30.2065,270020.0
2020-05-14 10:35:00,34.42,34.65,34.4,34.63,311005.0,30.2065,30.4084,30.189,30.3908,311005.0
2020-05-14 10:40:00,34.64,34.69,34.59,34.68,166575.0,30.3996,30.4435,30.3557,30.4347,166575.0
2020-05-14 10:45:00,34.68,34.84,34.65,34.82,200155.0,30.4347,30.5751,30.4084,30.5576,200155.0
2020-05-14 10:50:00,34.82,34.97,34.81,34.94,228771.0,30.5576,30.6892,30.5488,30.6629,228771.0
2020-05-14 10:55:00,34.94,34.96,34.88,34.91,389643.0,30.6629,30.6804,30.6102,30.6365,389643.0
2020-05-14 11:00:00,34.92,35.08,34.9,35.02,391646.0,30.6453,30.7857,30.6278,30.7331,391646.0
2020-05-14 11:05:00,35.03,35.17,35.03,35.06,451478.0,30.7418,30.8647,30.7418,30.7682,451478.0
2020-05-14 11:10:00,35.07,35.15,35.04,35.12,308796.0,30.777,30.8472,30.7506,30.8208,308796.0
2020-05-14 11:15:00,35.12,35.21,35.12,35.19,419857.0,30.8208,30.8998,30.8208,30.8823,419857.0
2020-05-14 11:20:00,35.19,35.2,35.1,35.11,854811.0,30.8823,30.891,30.8033,30.8121,854811.0
2020-05-14 11:25:00,35.11,35.11,34.95,35.02,292521.0,30.8121,30.8121,30.6716,30.7331,292521.0
2020-05-14 11:30:00,35.02,35.06,34.84,34.85,180324.0,30.7331,30.7682,30.5751,30.5839,180324.0
2020-05-14 11:35:00,34.85,34.93,34.79,34.8,245697.0,30.5839,30.6541,30.5312,30.54,245697.0
2020-05-14 11:40:00,34.79,34.79,34.69,34.73,137881.0,30.5312,30.5312,30.4435,30.4786,137881.0
2020-05-14 11:45:00,34.73,34.79,34.7,34.78,126920.0,30.4786,30.5312,30.4522,30.5225,126920.0
2020-05-14 11:50:00,34.77,35.0,34.74,34.96,196777.0,30.5137,30.7155,30.4873,30.6804,196777.0
2020-05-14 11:55:00,34.96,34.97,34.88,34.9,196893.0,30.6804,30.6892,30.6102,30.6278,196893.0
2020-05-14 12:00:00,34.9,34.92,34.8,34.9,323280.0,30.6278,30.6453,30.54,30.6278,323280.0
2020-05-14 12:05:00,34.9,34.97,34.86,34.95,244250.0,30.6278,30.6892,30.5927,30.6716,244250.0
2020-05-14 12:10:00,34.95,35.07,34.93,35.02,192460.0,30.6716,30.777,30.6541,30.7331,192460.0
2020-05-14 12:15:00,35.03,35.15,35.02,35.1,181947.0,30.7418,30.8472,30.7331,30.8033,181947.0
2020-05-14 12:20:00,35.09,35.22,35.08,35.21,141284.0,30.7945,30.9086,30.7857,30.8998,141284.0
2020-05-14 12:25:00,35.21,35.22,35.13,35.15,158647.0,30.8998,30.9086,30.8296,30.8472,158647.0
2020-05-14 12:30:00,35.15,35.21,35.14,35.17,107079.0,30.8472,30.8998,30.8384,30.8647,107079.0
2020-05-14 12:35:00,35.16,35.28,35.16,35.19,221809.0,30.8559,30.9612,30.8559,30.8823,221809.0
2020-05-14 12:40:00,35.19,35.22,35.13,35.13,166473.0,30.8823,30.9086,30.8296,30.8296,166473.0
2020-05-14 12:45:00,35.14,35.14,35.05,35.06,116872.0,30.8384,30.8384,30.7594,30.7682,116872.0
2020-05-14 12:50:00,35.07,35.27,35.07,35.27,174517.0,30.777,30.9525,30.777,30.9525,174517.0
2020-05-14 12:55:00,35.26,35.31,35.25,35.29,115272.0,30.9437,30.9876,30.9349,30.97,115272.0
2020-05-14 13:00:00,35.29,35.35,35.26,35.27,121717.0,30.97,31.0227,30.9437,30.9525,121717.0
2020-05-14 13:05:00,35.28,35.28,35.19,35.23,159881.0,30.9612,30.9612,30.8823,30.9174,159881.0
2020-05-14 13:10:00,35.22,35.3,35.22,35.26,137714.0,30.9086,30.9788,30.9086,30.9437,137714.0
2020-05-14 13:15:00,35.26,35.3,35.25,35.26,126904.0,30.9437,30.9788,30.9349,30.9437,126904.0
2020-05-14 13:20:00,35.27,35.38,35.26,35.36,140446.0,30.9525,31.049,30.9437,31.0315,140446.0
2020-05-14 13:25:00,35.36,35.48,35.36,35.47,227251.0,31.0315,31.1368,31.0315,31.128,227251.0
2020-05-14 13:30:00,35.46,35.5,35.45,35.47,268572.0,31.1192,31.1543,31.1104,31.128,268572.0
2020-05-14 13:35:00,35.46,35.47,35.34,35.41,226042.0,31.1192,31.128,31.0139,31.0753,226042.0
2020-05-14 13:40:00,35.41,35.43,35.36,35.39,129383.0,31.0753,31.0929,31.0315,31.0578,129383.0
2020-05-14 13:45:00,35.39,35.43,35.37,35.41,121453.0,31.0578,31.0929,31.0402,31.0753,121453.0
2020-05-14 13:50:00,35.41,35.42,35.29,35.35,160290.0,31.0753,31.0841,30.97,31.0227,160290.0
2020-05-14 13:55:00,35.35,35.38,35.25,35.27,115574.0,31.0227,31.049,30.9349,30.9525,115574.0
2020-05-14 14:00:00,35.26,35.28,35.2,35.23,155892.0,30.9437,30.9612,30.891,30.9174,155892.0
2020-05-14 14:05:00,35.23,35.29,35.21,35.28,183128.0,30.9174,30.97,30.8998,30.9612,183128.0
2020-05-14 14:10:00,35.27,35.35,35.27,35.34,86952.0,30.9525,31.0227,30.9525,31.0139,86952.0
2020-05-14 14:15:00,35.35,35.38,35.29,35.32,162765.0,31.0227,31.049,30.97,30.9963,162765.0
2020-05-14 14:20:00,35.33,35.39,35.32,35.39,117586.0,31.0051,31.0578,30.9963,31.0578,117586.0
2020-05-14 14:25:00,35.39,35.41,35.34,35.38,126234.0,31.0578,31.0753,31.0139,31.049,126234.0
2020-05-14 14:30:00,35.38,35.39,35.28,35.29,128952.0,31.049,31.0578,30.9612,30.97,128952.0
2020-05-14 14:35:00,35.3,35.32,35.26,35.29,181887.0,30.9788,30.9963,30.9437,30.97,181887.0
2020-05-14 14:40:00,35.29,35.34,35.22,35.25,174434.0,30.97,31.0139,30.9086,30.9349,174434.0
2020-05-14 14:45:00,35.25,35.28,35.2,35.26,266372.0,30.9349,30.9612,30.891,30.9437,266372.0
2020-05-14 14:50:00,35.25,35.33,35.2,35.33,156572.0,30.9349,31.0051,30.891,31.0051,156572.0
2020-05-14 14:55:00,35.32,35.36,35.26,35.34,172704.0,30.9963,31.0315,30.9437,31.0139,172704.0
2020-05-14 15:00:00,35.34,35.45,35.31,35.44,179591.0,31.0139,31.1104,30.9876,31.1017,179591.0
2020-05-14 15:05:00,35.44,35.53,35.42,35.48,183905.0,31.1017,31.1806,31.0841,31.1368,183905.0
2020-05-14 15:10:00,35.48,35.49,35.44,35.46,157289.0,31.1368,31.1455,31.1017,31.1192,157289.0
2020-05-14 15:15:00,35.46,35.54,35.46,35.51,158334.0,31.1192,31.1894,31.1192,31.1631,158334.0
2020-05-14 15:20:00,35.51,35.63,35.48,35.62,206916.0,31.1631,31.2684,31.1368,31.2596,206916.0
2020-05-14 15:25:00,35.63,35.64,35.58,35.6,238451.0,31.2684,31.2772,31.2245,31.2421,238451.0
2020-05-14 15:30:00,35.61,35.69,35.58,35.58,363629.0,31.2508,31.3211,31.2245,31.2245,363629.0
2020-05-14 15:35:00,35.59,35.59,35.49,35.55,393370.0,31.2333,31.2333,31.1455,31.1982,393370.0
2020-05-14 15:40:00,35.55,35.62,35.47,35.62,461994.0,31.1982,31.2596,31.128,31.2596,461994.0
2020-05-14 15:45:00,35.62,35.76,35.61,35.75,605426.0,31.2596,31.3825,31.2508,31.3737,605426.0
2020-05-14 15:50:00,35.75,35.84,35.74,35.81,879960.0,31.3737,31.4527,31.3649,31.4264,879960.0
2020-05-14 15:55:00,35.8,35.82,35.67,35.77,1370785.0,31.4176,31.4351,31.3035,31.3913,1370785.0
2020-05-15 09:30:00,35.31,35.42,35.17,35.18,1120963.0,30.9876,31.0841,30.8647,30.8735,1120963.0
2020-05-15 09:35:00,35.17,35.29,34.97,35.27,314433.0,30.8647,30.97,30.6892,30.9525,314433.0
2020-05-15 09:40:00,35.27,35.28,35.04,35.13,197385.0,30.9525,30.9612,30.7506,30.8296,197385.0
2020-05-15 09:45:00,35.14,35.17,35.07,35.15,200382.0,30.8384,30.8647,30.777,30.8472,200382.0
2020-05-15 09:50:00,35.16,35.37,35.14,35.31,183347.0,30.8559,31.0402,30.8384,30.9876,183347.0
2020-05-15 09:55:00,35.3,35.32,35.11,35.17,204462.0,30.9788,30.9963,30.8121,30.8647,204462.0
2020-05-15 10:00:00,35.16,35.26,35.1,35.1,213975.0,30.8559,30.9437,30.8033,30.8033,213975.0
2020-05-15 10:05:00,35.11,35.15,35.03,35.14,197936.0,30.8121,30.8472,30.7418,30.8384,197936.0
2020-05-15 10:10:00,35.14,35.28,35.1,35.21,137587.0,30.8384,30.9612,30.8033,30.8998,137587.0
2020-05-15 10:15:00,35.21,35.28,35.19,35.23,459259.0,30.8998,30.9612,30.8823,30.9174,459259.0
2020-05-15 10:20:00,35.23,35.31,35.18,35.18,250747.0,30.9174,30.9876,30.8735,30.8735,250747.0
2020-05-15 10:25:00,35.18,35.21,35.13,35.14,349314.0,30.8735,30.8998,30.8296,30.8384,349314.0
2020-05-15 10:30:00,35.14,35.18,35.05,35.05,331006.0,30.8384,30.8735,30.7594,30.7594,331006.0
2020-05-15 10:35:00,35.05,35.16,35.01,35.12,456548.0,30.7594,30.8559,30.7243,30.8208,456548.0
2020-05-15 10:40:00,35.11,35.13,35.07,35.11,150677.0,30.8121,30.8296,30.777,30.8121,150677.0
2020-05-15 10:45:00,35.11,35.19,35.08,35.11,196627.0,30.8121,30.8823,30.7857,30.8121,196627.0
2020-05-15 10:50:00,35.11,35.12,35.0,35.02,209126.0,30.8121,30.8208,30.7155,30.7331,209126.0
2020-05-15 10:55:00,35.02,35.07,34.98,35.02,118021.0,30.7331,30.777,30.698,30.7331,118021.0
2020-05-15 11:00:00,35.01,35.02,34.87,34.87,196682.0,30.7243,30.7331,30.6014,30.6014,196682.0
2020-05-15 11:05:00,34.88,34.93,34.85,34.93,317071.0,30.6102,30.6541,30.5839,30.6541,317071.0
2020-05-15 11:10:00,34.93,35.03,34.88,35.02,173874.0,30.6541,30.7418,30.6102,30.7331,173874.0
2020-05-15 11:15:00,35.02,35.04,34.96,34.99,154518.0,30.7331,30.7506,30.6804,30.7067,154518.0
2020-05-15 11:20:00,34.99,35.16,34.97,35.16,215876.0,30.7067,30.8559,30.6892,30.8559,215876.0
2020-05-15 11:25:00,35.16,35.22,35.15,35.18,348446.0,30.8559,30.9086,30.8472,30.8735,348446.0
2020-05-15 11:30:00,35.17,35.21,35.13,35.14,114269.0,30.8647,30.8998,30.8296,30.8384,114269.0
2020-05-15 11:35:00,35.15,35.15,35.09,35.1,138619.0,30.8472,30.8472,30.7945,30.8033,138619.0
2020-05-15 11:40:00,35.11,35.13,35.05,35.09,109667.0,30.8121,30.8296,30.7594,30.7945,109667.0
2020-05-15 11:45:00,35.1,35.11,35.01,35.05,135031.0,30.8033,30.8121,30.7243,30.7594,135031.0
2020-05-15 11:50:00,35.05,35.09,35.02,35.04,112957.0,30.7594,30.7945,30.7331,30.7506,112957.0
2020-05-15 11:55:00,35.05,35.16,35.04,35.16,126804.0,30.7594,30.8559,30.7506,30.8559,126804.0
2020-05-15 12:00:00,35.15,35.2,35.13,35.18,91565.0,30.8472,30.891,30.8296,30.8735,91565.0
2020-05-15 12:05:00,35.17,35.22,35.15,35.22,88254.0,30.8647,30.9086,30.8472,30.9086,88254.0
2020-05-15 12:10:00,35.21,35.24,35.19,35.22,87470.0,30.8998,30.9261,30.8823,30.9086,87470.0
2020-05-15 12:15:00,35.22,35.23,35.15,35.18,112799.0,30.9086,30.9174,30.8472,30.8735,112799.0
2020-05-15 12:20:00,35.18,35.34,35.17,35.33,148438.0,30.8735,31.0139,30.8647,31.0051,148438.0
2020-05-15 12:25:00,35.33,35.35,35.26,35.27,136605.0,31.0051,31.0227,30.9437,30.9525,136605.0
2020-05-15 12:30:00,35.28,35.32,35.24,35.32,134173.0,30.9612,30.9963,30.9261,30.9963,134173.0
2020-05-15 12:35:00,35.32,35.32,35.17,35.2,337829.0,30.9963,30.9963,30.8647,30.891,337829.0
2020-05-15 12:40:00,35.2,35.25,35.15,35.18,397714.0,30.891,30.9349,30.8472,30.8735,397714.0
2020-05-15 12:45:00,35.18,35.2,35.1,35.11,188886.0,30.8735,30.891,30.8033,30.8121,188886.0
2020-05-15 12:50:00,35.12,35.13,35.07,35.09,137696.0,30.8208,30.8296,30.777,30.7945,137696.0
2020-05-15 12:55:00,35.09,35.1,35.0,35.03,195220.0,30.7945,30.8033,30.7155,30.7418,195220.0
2020-05-15 13:00:00,35.04,35.17,35.01,35.14,258796.0,30.7506,30.8647,30.7243,30.8384,258796.0
2020-05-15 13:05:00,35.13,35.14,35.1,35.11,98691.0,30.8296,30.8384,30.8033,30.8121,98691.0
2020-05-15 13:10:00,35.11,35.27,35.1,35.27,558501.0,30.8121,30.9525,30.8033,30.9525,558501.0
2020-05-15 13:15:00,35.27,35.32,35.26,35.32,188041.0,30.9525,30.9963,30.9437,30.9963,188041.0
2020-05-15 13:20:00,35.32,35.34,35.28,35.3,72141.0,30.9963,31.0139,30.9612,30.9788,72141.0
2020-05-15 13:25:00,35.3,35.37,35.27,35.34,99638.0,30.9788,31.0402,30.9525,31.0139,99638.0
2020-05-15 13:30:00,35.33,35.34,35.29,35.33,578345.0,31.0051,31.0139,30.97,31.0051,578345.0
2020-05-15 13:35:00,35.33,35.4,35.32,35.39,123994.0,31.0051,31.0666,30.9963,31.0578,123994.0
2020-05-15 13:40:00,35.39,35.45,35.37,35.45,166272.0,31.0578,31.1104,31.0402,31.1104,166272.0
2020-05-15 13:45:00,35.44,35.47,35.43,35.47,198975.0,31.1017,31.128,31.0929,31.128,198975.0
2020-05-15 13:50:00,35.47,35.59,35.46,35.54,189409.0,31.128,31.2333,31.1192,31.1894,189409.0
2020-05-15 13:55:00,35.54,35.56,35.51,35.55,111149.0,31.1894,31.207,31.1631,31.1982,111149.0
2020-05-15 14:00:00,35.55,35.66,35.55,35.59,301043.0,31.1982,31.2947,31.1982,31.2333,301043.0
2020-05-15 14:05:00,35.59,35.6,35.5,35.52,523394.0,31.2333,31.2421,31.1543,31.1719,523394.0
2020-05-15 14:10:00,35.52,35.55,35.48,35.52,366542.0,31.1719,31.1982,31.1368,31.1719,366542.0
2020-05-15 14:15:00,35.52,35.59,35.52,35.55,133368.0,31.1719,31.2333,31.1719,31.1982,133368.0
2020-05-15 14:20:00,35.55,35.66,35.55,35.65,152995.0,31.1982,31.2947,31.1982,31.286,152995.0
2020-05-15 14:25:00,35.64,35.68,35.62,35.63,222688.0,31.2772,31.3123,31.2596,31.2684,222688.0
2020-05-15 14:30:00,35.63,35.64,35.59,35.63,271102.0,31.2684,31.2772,31.2333,31.2684,271102.0
2020-05-15 14:35:00,35.63,35.65,35.52,35.57,214640.0,31.2684,31.286,31.1719,31.2157,214640.0
2020-05-15 14:40:00,35.56,35.62,35.56,35.59,173411.0,31.207,31.2596,31.207,31.2333,173411.0
2020-05-15 14:45:00,35.59,35.64,35.56,35.57,332943.0,31.2333,31.2772,31.207,31.2157,332943.0
2020-05-15 14:50:00,35.57,35.63,35.53,35.58,332703.0,31.2157,31.2684,31.1806,31.2245,332703.0
2020-05-15 14:55:00,35.58,35.64,35.55,35.59,295048.0,31.2245,31.2772,31.1982,31.2333,295048.0
2020-05-15 15:00:00,35.6,35.71,35.57,35.7,498263.0,31.2421,31.3386,31.2157,31.3298,498263.0
2020-05-15 15:05:00,35.7,35.73,35.65,35.72,154239.0,31.3298,31.3562,31.286,31.3474,154239.0
2020-05-15 15:10:00,35.72,35.78,35.7,35.7,314434.0,31.3474,31.4,31.3298,31.3298,314434.0
2020-05-15 15:15:00,35.7,35.71,35.62,35.62,250874.0,31.3298,31.3386,31.2596,31.2596,250874.0
2020-05-15 15:20:00,35.63,35.66,35.61,35.64,351127.0,31.2684,31.2947,31.2508,31.2772,351127.0
2020-05-15 15:25:00,35.65,35.71,35.64,35.65,205062.0,31.286,31.3386,31.2772,31.286,205062.0
2020-05-15 15:30:00,35.66,35.73,35.65,35.73,322030.0,31.2947,31.3562,31.286,31.3562,322030.0
2020-05-15 15:35:00,35.73,35.74,35.67,35.69,488460.0,31.3562,31.3649,31.3035,31.3211,488460.0
2020-05-15 15:40:00,35.69,35.7,35.63,35.68,279970.0,31.3211,31.3298,31.2684,31.3123,279970.0
2020-05-15 15:45:00,35.68,35.82,35.67,35.82,369570.0,31.3123,31.4351,31.3035,31.4351,369570.0
2020-05-15 15:50:00,35.81,35.95,35.71,35.91,1118957.0,31.4264,31.5492,31.3386,31.5141,1118957.0
2020-05-15 15:55:00,35.91,35.98,35.87,35.94,1219929.0,31.5141,31.5756,31.479,31.5405,1219929.0
2020-05-18 09:30:00,36.91,37.25,36.83,37.19,605726.0,32.3917,32.6901,32.3215,32.6374,605726.0
2020-05-18 09:35:00,37.19,37.28,37.06,37.19,407003.0,32.6374,32.7164,32.5233,32.6374,407003.0
2020-05-18 09:40:00,37.19,37.35,37.15,37.33,340994.0,32.6374,32.7778,32.6023,32.7603,340994.0
2020-05-18 09:45:00,37.33,37.45,37.26,37.36,416465.0,32.7603,32.8656,32.6989,32.7866,416465.0
2020-05-18 09:50:00,37.36,37.63,37.36,37.55,451873.0,32.7866,33.0236,32.7866,32.9534,451873.0
2020-05-18 09:55:00,37.54,37.58,37.35,37.56,604692.0,32.9446,32.9797,32.7778,32.9621,604692.0
2020-05-18 10:00:00,37.57,37.72,37.53,37.62,298241.0,32.9709,33.1026,32.9358,33.0148,298241.0
2020-05-18 10:05:00,37.63,37.68,37.57,37.68,262941.0,33.0236,33.0675,32.9709,33.0675,262941.0
2020-05-18 10:10:00,37.68,37.7,37.55,37.65,331163.0,33.0675,33.085,32.9534,33.0411,331163.0
2020-05-18 10:15:00,37.65,37.75,37.61,37.72,194320.0,33.0411,33.1289,33.006,33.1026,194320.0
2020-05-18 10:20:00,37.72,37.78,37.69,37.76,171189.0,33.1026,33.1552,33.0762,33.1377,171189.0
2020-05-18 10:25:00,37.76,37.8,37.71,37.75,157462.0,33.1377,33.1728,33.0938,33.1289,157462.0
2020-05-18 10:30:00,37.74,37.84,37.71,37.83,195386.0,33.1201,33.2079,33.0938,33.1991,195386.0
2020-05-18 10:35:00,37.83,37.9,37.79,37.89,178951.0,33.1991,33.2605,33.164,33.2517,178951.0
2020-05-18 10:40:00,37.88,37.95,37.84,37.88,180554.0,33.243,33.3044,33.2079,33.243,180554.0
2020-05-18 10:45:00,37.88,37.91,37.78,37.8,308386.0,33.243,33.2693,33.1552,33.1728,308386.0
2020-05-18 10:50:00,37.8,37.84,37.74,37.77,192257.0,33.1728,33.2079,33.1201,33.1464,192257.0
2020-05-18 10:55:00,37.77,37.78,37.71,37.71,179675.0,33.1464,33.1552,33.0938,33.0938,179675.0
2020-05-18 11:00:00,37.7,37.83,37.64,37.82,239473.0,33.085,33.1991,33.0323,33.1903,239473.0
2020-05-18 11:05:00,37.82,37.85,37.72,37.74,220410.0,33.1903,33.2166,33.1026,33.1201,220410.0
2020-05-18 11:10:00,37.74,37.83,37.71,37.75,200388.0,33.1201,33.1991,33.0938,33.1289,200388.0
2020-05-18 11:15:00,37.75,37.85,37.73,37.84,200529.0,33.1289,33.2166,33.1113,33.2079,200529.0
2020-05-18 11:20:00,37.84,37.87,37.81,37.86,190822.0,33.2079,33.2342,33.1815,33.2254,190822.0
2020-05-18 11:25:00,37.86,37.87,37.79,37.84,160487.0,33.2254,33.2342,33.164,33.2079,160487.0
2020-05-18 11:30:00,37.85,37.87,37.8,37.87,135728.0,33.2166,33.2342,33.1728,33.2342,135728.0
2020-05-18 11:35:00,37.87,37.88,37.77,37.79,172309.0,33.2342,33.243,33.1464,33.164,172309.0
2020-05-18 11:40:00,37.79,37.87,37.72,37.75,179166.0,33.164,33.2342,33.1026,33.1289,179166.0
2020-05-18 11:45:00,37.74,37.74,37.64,37.73,164700.0,33.1201,33.1201,33.0323,33.1113,164700.0
2020-05-18 11:50:00,37.73,37.76,37.69,37.7,148005.0,33.1113,33.1377,33.0762,33.085,148005.0
2020-05-18 11:55:00,37.7,37.77,37.69,37.76,165620.0,33.085,33.1464,33.0762,33.1377,165620.0
2020-05-18 12:00:00,37.75,37.77,37.66,37.69,223900.0,33.1289,33.1464,33.0499,33.0762,223900.0
2020-05-18 12:05:00,37.67,37.78,37.67,37.72,167682.0,33.0587,33.1552,33.0587,33.1026,167682.0
2020-05-18 12:10:00,37.72,37.76,37.7,37.73,100133.0,33.1026,33.1377,33.085,33.1113,100133.0
2020-05-18 12:15:00,37.73,37.77,37.72,37.76,130729.0,33.1113,33.1464,33.1026,33.1377,130729.0
2020-05-18 12:20:00,37.75,37.78,37.67,37.69,262679.0,33.1289,33.1552,33.0587,33.0762,262679.0
2020-05-18 12:25:00,37.7,37.74,37.65,37.71,144983.0,33.085,33.1201,33.0411,33.0938,144983.0
2020-05-18 12:30:00,37.72,37.72,37.59,37.6,138866.0,33.1026,33.1026,32.9885,32.9972,138866.0
2020-05-18 12:35:00,37.6,37.72,37.6,37.7,102870.0,32.9972,33.1026,32.9972,33.085,102870.0
2020-05-18 12:40:00,37.7,37.75,37.69,37.75,114503.0,33.085,33.1289,33.0762,33.1289,114503.0
2020-05-18 12:45:00,37.75,37.76,37.69,37.73,124661.0,33.1289,33.1377,33.0762,33.1113,124661.0
2020-05-18 12:50:00,37.73,37.81,37.73,37.77,138223.0,33.1113,33.1815,33.1113,33.1464,138223.0
2020-05-18 12:55:00,37.76,37.81,37.76,37.78,121250.0,33.1377,33.1815,33.1377,33.1552,121250.0
2020-05-18 13:00:00,37.78,37.87,37.78,37.85,159608.0,33.1552,33.2342,33.1552,33.2166,159608.0
2020-05-18 13:05:00,37.85,37.89,37.84,37.86,123713.0,33.2166,33.2517,33.2079,33.2254,123713.0
2020-05-18 13:10:00,37.87,37.93,37.85,37.92,130676.0,33.2342,33.2868,33.2166,33.2781,130676.0
2020-05-18 13:15:00,37.91,37.99,37.89,37.99,130897.0,33.2693,33.3395,33.2517,33.3395,130897.0
2020-05-18 13:20:00,37.98,38.03,37.96,38.02,198375.0,33.3307,33.3746,33.3132,33.3658,198375.0
2020-05-18 13:25:00,38.02,38.15,38.01,38.14,205057.0,33.3658,33.4799,33.3571,33.4711,205057.0
2020-05-18 13:30:00,38.14,38.15,38.07,38.11,230391.0,33.4711,33.4799,33.4097,33.4448,230391.0
2020-05-18 13:35:00,38.12,38.16,38.1,38.16,153586.0,33.4536,33.4887,33.436,33.4887,153586.0
2020-05-18 13:40:00,38.15,38.16,38.1,38.15,161823.0,33.4799,33.4887,33.436,33.4799,161823.0
2020-05-18 13:45:00,38.15,38.23,38.14,38.22,165584.0,33.4799,33.5501,33.4711,33.5413,165584.0
2020-05-18 13:50:00,38.22,38.29,38.21,38.29,167036.0,33.5413,33.6028,33.5326,33.6028,167036.0
2020-05-18 13:55:00,38.29,38.34,38.25,38.34,187337.0,33.6028,33.6467,33.5677,33.6467,187337.0
2020-05-18 14:00:00,38.34,38.35,38.25,38.29,236591.0,33.6467,33.6554,33.5677,33.6028,236591.0
2020-05-18 14:05:00,38.3,38.31,38.23,38.25,187537.0,33.6116,33.6203,33.5501,33.5677,187537.0
2020-05-18 14:10:00,38.25,38.25,38.13,38.18,190220.0,33.5677,33.5677,33.4624,33.5062,190220.0
2020-05-18 14:15:00,38.18,38.2,38.06,38.08,209774.0,33.5062,33.5238,33.4009,33.4185,209774.0
2020-05-18 14:20:00,38.08,38.14,38.07,38.11,152176.0,33.4185,33.4711,33.4097,33.4448,152176.0
2020-05-18 14:25:00,38.12,38.16,38.08,38.15,179079.0,33.4536,33.4887,33.4185,33.4799,179079.0
2020-05-18 14:30:00,38.14,38.18,38.12,38.14,128616.0,33.4711,33.5062,33.4536,33.4711,128616.0
2020-05-18 14:35:00,38.14,38.17,38.13,38.16,134994.0,33.4711,33.4975,33.4624,33.4887,134994.0
2020-05-18 14:40:00,38.16,38.19,38.15,38.16,113619.0,33.4887,33.515,33.4799,33.4887,113619.0
2020-05-18 14:45:00,38.16,38.17,38.11,38.14,131355.0,33.4887,33.4975,33.4448,33.4711,131355.0
2020-05-18 14:50:00,38.14,38.16,38.07,38.16,135661.0,33.4711,33.4887,33.4097,33.4887,135661.0
2020-05-18 14:55:00,38.15,38.15,38.09,38.12,194153.0,33.4799,33.4799,33.4273,33.4536,194153.0
2020-05-18 15:00:00,38.12,38.19,38.1,38.16,149592.0,33.4536,33.515,33.436,33.4887,149592.0
2020-05-18 15:05:00,38.16,38.19,38.14,38.16,193604.0,33.4887,33.515,33.4711,33.4887,193604.0
2020-05-18 15:10:00,38.16,38.17,38.09,38.13,197843.0,33.4887,33.4975,33.4273,33.4624,197843.0
2020-05-18 15:15:00,38.13,38.16,38.05,38.15,228025.0,33.4624,33.4887,33.3922,33.4799,228025.0
2020-05-18 15:20:00,38.15,38.18,38.12,38.14,209374.0,33.4799,33.5062,33.4536,33.4711,209374.0
2020-05-18 15:25:00,38.14,38.24,38.13,38.23,259696.0,33.4711,33.5589,33.4624,33.5501,259696.0
2020-05-18 15:30:00,38.23,38.27,38.22,38.26,325499.0,33.5501,33.5852,33.5413,33.5765,325499.0
2020-05-18 15:35:00,38.26,38.32,38.23,38.31,369460.0,33.5765,33.6291,33.5501,33.6203,369460.0
2020-05-18 15:40:00,38.3,38.31,38.25,38.27,486253.0,33.6116,33.6203,33.5677,33.5852,486253.0
2020-05-18 15:45:00,38.28,38.3,38.25,38.28,426819.0,33.594,33.6116,33.5677,33.594,426819.0
2020-05-18 15:50:00,38.28,38.3,38.09,38.16,763064.0,33.594,33.6116,33.4273,33.4887,763064.0
2020-05-18 15:55:00,38.16,38.18,38.08,38.09,1191830.0,33.4887,33.5062,33.4185,33.4273,1191830.0
2020-05-19 09:30:00,37.83,37.96,37.69,37.7,760126.0,33.1991,33.3132,33.0762,33.085,760126.0
2020-05-19 09:35:00,37.71,37.76,37.6,37.68,545873.0,33.0938,33.1377,32.9972,33.0675,545873.0
2020-05-19 09:40:00,37.68,37.86,37.6,37.79,466403.0,33.0675,33.2254,32.9972,33.164,466403.0
2020-05-19 09:45:00,37.79,37.82,37.5,37.52,524062.0,33.164,33.1903,32.9095,32.927,524062.0
2020-05-19 09:50:00,37.51,37.53,37.33,37.53,234230.0,32.9183,32.9358,32.7603,32.9358,234230.0
2020-05-19 09:55:00,37.52,37.65,37.5,37.55,199309.0,32.927,33.0411,32.9095,32.9534,199309.0
2020-05-19 10:00:00,37.54,37.67,37.53,37.64,211254.0,32.9446,33.0587,32.9358,33.0323,211254.0
2020-05-19 10:05:00,37.64,37.82,37.63,37.79,178236.0,33.0323,33.1903,33.0236,33.164,178236.0
2020-05-19 10:10:00,37.78,37.84,37.74,37.8,173487.0,33.1552,33.2079,33.1201,33.1728,173487.0
2020-05-19 10:15:00,37.8,37.82,37.58,37.62,250609.0,33.1728,33.1903,32.9797,33.0148,250609.0
2020-05-19 10:20:00,37.63,37.69,37.61,37.67,230799.0,33.0236,33.0762,33.006,33.0587,230799.0
2020-05-19 10:25:00,37.66,37.71,37.62,37.7,125912.0,33.0499,33.0938,33.0148,33.085,125912.0
2020-05-19 10:30:00,37.7,37.77,37.67,37.77,259587.0,33.085,33.1464,33.0587,33.1464,259587.0
2020-05-19 10:35:00,37.77,37.84,37.72,37.79,198245.0,33.1464,33.2079,33.1026,33.164,198245.0
2020-05-19 10:40:00,37.79,37.85,37.72,37.83,410360.0,33.164,33.2166,33.1026,33.1991,410360.0
2020-05-19 10:45:00,37.83,38.02,37.82,38.01,270040.0,33.1991,33.3658,33.1903,33.3571,270040.0
2020-05-19 10:50:00,38.01,38.13,37.98,38.11,221827.0,33.3571,33.4624,33.3307,33.4448,221827.0
2020-05-19 10:55:00,38.12,38.15,38.04,38.11,252502.0,33.4536,33.4799,33.3834,33.4448,252502.0
2020-05-19 11:00:00,38.11,38.16,38.07,38.15,158091.0,33.4448,33.4887,33.4097,33.4799,158091.0
2020-05-19 11:05:00,38.15,38.23,38.12,38.13,162526.0,33.4799,33.5501,33.4536,33.4624,162526.0
2020-05-19 11:10:00,38.13,38.2,38.12,38.16,197560.0,33.4624,33.5238,33.4536,33.4887,197560.0
2020-05-19 11:15:00,38.17,38.27,38.16,38.24,196577.0,33.4975,33.5852,33.4887,33.5589,196577.0
2020-05-19 11:20:00,38.24,38.32,38.23,38.31,244411.0,33.5589,33.6291,33.5501,33.6203,244411.0
2020-05-19 11:25:00,38.31,38.42,38.3,38.39,312099.0,33.6203,33.7169,33.6116,33.6905,312099.0
2020-05-19 11:30:00,38.38,38.43,38.35,38.43,171476.0,33.6818,33.7256,33.6554,33.7256,171476.0
2020-05-19 11:35:00,38.42,38.46,38.39,38.44,453557.0,33.7169,33.752,33.6905,33.7344,453557.0
2020-05-19 11:40:00,38.45,38.53,38.39,38.42,355336.0,33.7432,33.8134,33.6905,33.7169,355336.0
2020-05-19 11:45:00,38.42,38.5,38.42,38.43,235825.0,33.7169,33.7871,33.7169,33.7256,235825.0
2020-05-19 11:50:00,38.43,38.48,38.42,38.45,217643.0,33.7256,33.7695,33.7169,33.7432,217643.0
2020-05-19 11:55:00,38.45,38.53,38.45,38.53,516556.0,33.7432,33.8134,33.7432,33.8134,516556.0
2020-05-19 12:00:00,38.53,38.66,38.53,38.63,423548.0,33.8134,33.9275,33.8134,33.9012,423548.0
2020-05-19 12:05:00,38.63,38.66,38.49,38.5,187377.0,33.9012,33.9275,33.7783,33.7871,187377.0
2020-05-19 12:10:00,38.49,38.54,38.48,38.51,140957.0,33.7783,33.8222,33.7695,33.7958,140957.0
2020-05-19 12:15:00,38.51,38.57,38.47,38.52,331230.0,33.7958,33.8485,33.7607,33.8046,331230.0
2020-05-19 12:20:00,38.52,38.57,38.5,38.54,160039.0,33.8046,33.8485,33.7871,33.8222,160039.0
2020-05-19 12:25:00,38.55,38.6,38.52,38.57,158963.0,33.831,33.8748,33.8046,33.8485,158963.0
2020-05-19 12:30:00,38.56,38.59,38.51,38.55,236810.0,33.8397,33.8661,33.7958,33.831,236810.0
2020-05-19 12:35:00,38.54,38.58,38.48,38.48,220903.0,33.8222,33.8573,33.7695,33.7695,220903.0
2020-05-19 12:40:00,38.48,38.53,38.48,38.51,156541.0,33.7695,33.8134,33.7695,33.7958,156541.0
2020-05-19 12:45:00,38.51,38.54,38.47,38.5,166811.0,33.7958,33.8222,33.7607,33.7871,166811.0
2020-05-19 12:50:00,38.5,38.52,38.44,38.5,210701.0,33.7871,33.8046,33.7344,33.7871,210701.0
2020-05-19 12:55:00,38.5,38.52,38.48,38.51,110557.0,33.7871,33.8046,33.7695,33.7958,110557.0
2020-05-19 13:00:00,38.52,38.52,38.42,38.44,220536.0,33.8046,33.8046,33.7169,33.7344,220536.0
2020-05-19 13:05:00,38.44,38.5,38.42,38.47,196941.0,33.7344,33.7871,33.7169,33.7607,196941.0
2020-05-19 13:10:00,38.46,38.47,38.35,38.36,190975.0,33.752,33.7607,33.6554,33.6642,190975.0
2020-05-19 13:15:00,38.35,38.36,38.26,38.26,80318.0,33.6554,33.6642,33.5765,33.5765,80318.0
2020-05-19 13:20:00,38.26,38.27,38.18,38.18,84145.0,33.5765,33.5852,33.5062,33.5062,84145.0
2020-05-19 13:25:00,38.19,38.19,38.12,38.19,174811.0,33.515,33.515,33.4536,33.515,174811.0
2020-05-19 13:30:00,38.18,38.22,38.15,38.19,240862.0,33.5062,33.5413,33.4799,33.515,240862.0
2020-05-19 13:35:00,38.19,38.28,38.18,38.25,169868.0,33.515,33.594,33.5062,33.5677,169868.0
2020-05-19 13:40:00,38.25,38.36,38.24,38.33,120908.0,33.5677,33.6642,33.5589,33.6379,120908.0
2020-05-19 13:45:00,38.33,38.4,38.31,38.38,228712.0,33.6379,33.6993,33.6203,33.6818,228712.0
2020-05-19 13:50:00,38.38,38.45,38.36,38.39,376085.0,33.6818,33.7432,33.6642,33.6905,376085.0
2020-05-19 13:55:00,38.38,38.41,38.38,38.4,126235.0,33.6818,33.7081,33.6818,33.6993,126235.0
2020-05-19 14:00:00,38.41,38.41,38.29,38.31,267234.0,33.7081,33.7081,33.6028,33.6203,267234.0
2020-05-19 14:05:00,38.31,38.38,38.29,38.34,104093.0,33.6203,33.6818,33.6028,33.6467,104093.0
2020-05-19 14:10:00,38.34,38.38,38.34,38.35,207821.0,33.6467,33.6818,33.6467,33.6554,207821.0
2020-05-19 14:15:00,38.36,38.37,38.34,38.36,148101.0,33.6642,33.673,33.6467,33.6642,148101.0
2020-05-19 14:20:00,38.36,38.37,38.34,38.36,202028.0,33.6642,33.673,33.6467,33.6642,202028.0
2020-05-19 14:25:00,38.36,38.37,38.24,38.27,137837.0,33.6642,33.673,33.5589,33.5852,137837.0
2020-05-19 14:30:00,38.27,38.33,38.22,38.33,185990.0,33.5852,33.6379,33.5413,33.6379,185990.0
2020-05-19 14:35:00,38.33,38.36,38.32,38.33,120251.0,33.6379,33.6642,33.6291,33.6379,120251.0
2020-05-19 14:40:00,38.33,38.4,38.32,38.36,129539.0,33.6379,33.6993,33.6291,33.6642,129539.0
2020-05-19 14:45:00,38.37,38.43,38.36,38.41,163606.0,33.673,33.7256,33.6642,33.7081,163606.0
2020-05-19 14:50:00,38.41,38.46,38.39,38.42,155645.0,33.7081,33.752,33.6905,33.7169,155645.0
2020-05-19 14:55:00,38.42,38.47,38.27,38.33,1051223.0,33.7169,33.7607,33.5852,33.6379,1051223.0
2020-05-19 15:00:00,38.33,38.42,38.28,38.37,368358.0,33.6379,33.7169,33.594,33.673,368358.0
2020-05-19 15:05:00,38.38,38.43,38.37,38.4,224884.0,33.6818,33.7256,33.673,33.6993,224884.0
2020-05-19 15:10:00,38.4,38.55,38.38,38.48,266675.0,33.6993,33.831,33.6818,33.7695,266675.0
2020-05-19 15:15:00,38.49,38.5,38.44,38.46,282423.0,33.7783,33.7871,33.7344,33.752,282423.0
2020-05-19 15:20:00,38.45,38.54,38.45,38.51,594343.0,33.7432,33.8222,33.7432,33.7958,594343.0
2020-05-19 15:25:00,38.51,38.52,38.45,38.49,455430.0,33.7958,33.8046,33.7432,33.7783,455430.0
2020-05-19 15:30:00,38.48,38.49,38.32,38.41,607393.0,33.7695,33.7783,33.6291,33.7081,607393.0
2020-05-19 15:35:00,38.41,38.42,38.21,38.26,376295.0,33.7081,33.7169,33.5326,33.5765,376295.0
2020-05-19 15:40:00,38.26,38.39,38.25,38.34,600634.0,33.5765,33.6905,33.5677,33.6467,600634.0
2020-05-19 15:45:00,38.34,38.41,38.3,38.41,653340.0,33.6467,33.7081,33.6116,33.7081,653340.0
2020-05-19 15:50:00,38.4,38.47,38.21,38.26,1485530.0,33.6993,33.7607,33.5326,33.5765,1485530.0
2020-05-19 15:55:00,38.26,38.42,38.18,38.2,1776581.0,33.5765,33.7169,33.5062,33.5238,1776581.0
2020-05-20 09:30:00,38.57,38.78,38.5,38.7,462368.0,33.8485,34.0328,33.7871,33.9626,462368.0
2020-05-20 09:35:00,38.7,38.78,38.65,38.73,342558.0,33.9626,34.0328,33.9187,33.9889,342558.0
2020-05-20 09:40:00,38.73,38.78,38.67,38.72,262775.0,33.9889,34.0328,33.9363,33.9801,262775.0
2020-05-20 09:45:00,38.71,38.84,38.66,38.84,427014.0,33.9714,34.0855,33.9275,34.0855,427014.0
2020-05-20 09:50:00,38.84,38.87,38.76,38.81,172030.0,34.0855,34.1118,34.0152,34.0591,172030.0
2020-05-20 09:55:00,38.8,38.85,38.69,38.71,231308.0,34.0503,34.0942,33.9538,33.9714,231308.0
2020-05-20 10:00:00,38.71,38.86,38.7,38.82,217230.0,33.9714,34.103,33.9626,34.0679,217230.0
2020-05-20 10:05:00,38.82,38.9,38.8,38.88,206565.0,34.0679,34.1381,34.0503,34.1206,206565.0
2020-05-20 10:10:00,38.88,38.9,38.82,38.86,181786.0,34.1206,34.1381,34.0679,34.103,181786.0
2020-05-20 10:15:00,38.86,38.88,38.75,38.8,221449.0,34.103,34.1206,34.0065,34.0503,221449.0
2020-05-20 10:20:00,38.8,38.87,38.8,38.84,190538.0,34.0503,34.1118,34.0503,34.0855,190538.0
2020-05-20 10:25:00,38.84,38.89,38.83,38.88,162093.0,34.0855,34.1293,34.0767,34.1206,162093.0
2020-05-20 10:30:00,38.89,38.91,38.82,38.91,224949.0,34.1293,34.1469,34.0679,34.1469,224949.0
2020-05-20 10:35:00,38.91,38.95,38.82,38.87,131741.0,34.1469,34.182,34.0679,34.1118,131741.0
2020-05-20 10:40:00,38.88,39.02,38.87,39.02,182782.0,34.1206,34.2434,34.1118,34.2434,182782.0
2020-05-20 10:45:00,39.02,39.06,38.98,38.99,238469.0,34.2434,34.2785,34.2083,34.2171,238469.0
2020-05-20 10:50:00,38.99,39.02,38.98,39.0,235149.0,34.2171,34.2434,34.2083,34.2259,235149.0
2020-05-20 10:55:00,39.01,39.04,38.98,39.04,134466.0,34.2346,34.261,34.2083,34.261,134466.0
2020-05-20 11:00:00,39.03,39.03,38.98,38.98,220912.0,34.2522,34.2522,34.2083,34.2083,220912.0
2020-05-20 11:05:00,38.97,39.03,38.97,39.02,173218.0,34.1995,34.2522,34.1995,34.2434,173218.0
2020-05-20 11:10:00,39.02,39.06,39.0,39.06,161786.0,34.2434,34.2785,34.2259,34.2785,161786.0
2020-05-20 11:15:00,39.06,39.07,38.99,39.05,524520.0,34.2785,34.2873,34.2171,34.2697,524520.0
2020-05-20 11:20:00,39.05,39.07,39.0,39.01,426831.0,34.2697,34.2873,34.2259,34.2346,426831.0
2020-05-20 11:25:00,39.01,39.06,39.0,39.04,260154.0,34.2346,34.2785,34.2259,34.261,260154.0
2020-05-20 11:30:00,39.05,39.08,39.02,39.04,383533.0,34.2697,34.2961,34.2434,34.261,383533.0
2020-05-20 11:35:00,39.04,39.08,39.03,39.05,363407.0,34.261,34.2961,34.2522,34.2697,363407.0
2020-05-20 11:40:00,39.04,39.07,39.03,39.06,197335.0,34.261,34.2873,34.2522,34.2785,197335.0
2020-05-20 11:45:00,39.06,39.08,39.04,39.07,215610.0,34.2785,34.2961,34.261,34.2873,215610.0
2020-05-20 11:50:00,39.07,39.07,38.99,39.05,438860.0,34.2873,34.2873,34.2171,34.2697,438860.0
2020-05-20 11:55:00,39.05,39.05,38.99,38.99,111652.0,34.2697,34.2697,34.2171,34.2171,111652.0
2020-05-20 12:00:00,39.0,39.02,38.92,38.95,129001.0,34.2259,34.2434,34.1557,34.182,129001.0
2020-05-20 12:05:00,38.94,38.97,38.91,38.92,259307.0,34.1732,34.1995,34.1469,34.1557,259307.0
2020-05-20 12:10:00,38.91,38.95,38.87,38.91,145294.0,34.1469,34.182,34.1118,34.1469,145294.0
2020-05-20 12:15:00,38.91,38.96,38.91,38.95,130892.0,34.1469,34.1908,34.1469,34.182,130892.0
2020-05-20 12:20:00,38.95,38.98,38.93,38.95,105192.0,34.182,34.2083,34.1644,34.182,105192.0
2020-05-20 12:25:00,38.95,39.0,38.94,39.0,89588.0,34.182,34.2259,34.1732,34.2259,89588.0
2020-05-20 12:30:00,39.0,39.04,38.95,39.04,217795.0,34.2259,34.261,34.182,34.261,217795.0
2020-05-20 12:35:00,39.04,39.05,38.99,39.0,142438.0,34.261,34.2697,34.2171,34.2259,142438.0
2020-05-20 12:40:00,39.0,39.01,38.94,38.98,143185.0,34.2259,34.2346,34.1732,34.2083,143185.0
2020-05-20 12:45:00,38.99,39.01,38.94,39.01,175907.0,34.2171,34.2346,34.1732,34.2346,175907.0
2020-05-20 12:50:00,39.01,39.01,38.97,38.98,91125.0,34.2346,34.2346,34.1995,34.2083,91125.0
2020-05-20 12:55:00,38.98,38.99,38.94,38.97,134915.0,34.2083,34.2171,34.1732,34.1995,134915.0
2020-05-20 13:00:00,38.97,39.01,38.96,38.97,268608.0,34.1995,34.2346,34.1908,34.1995,268608.0
2020-05-20 13:05:00,38.96,38.99,38.92,38.96,213117.0,34.1908,34.2171,34.1557,34.1908,213117.0
2020-05-20 13:10:00,38.95,39.01,38.95,39.0,136038.0,34.182,34.2346,34.182,34.2259,136038.0
2020-05-20 13:15:00,39.01,39.02,38.98,39.01,128161.0,34.2346,34.2434,34.2083,34.2346,128161.0
2020-05-20 13:20:00,39.01,39.03,38.98,39.0,130343.0,34.2346,34.2522,34.2083,34.2259,130343.0
2020-05-20 13:25:00,39.0,39.01,38.95,38.96,151709.0,34.2259,34.2346,34.182,34.1908,151709.0
2020-05-20 13:30:00,38.96,39.0,38.91,38.91,148649.0,34.1908,34.2259,34.1469,34.1469,148649.0
2020-05-20 13:35:00,38.92,38.93,38.84,38.89,185226.0,34.1557,34.1644,34.0855,34.1293,185226.0
2020-05-20 13:40:00,38.88,38.88,38.84,38.88,126124.0,34.1206,34.1206,34.0855,34.1206,126124.0
2020-05-20 13:45:00,38.89,38.91,38.86,38.86,82549.0,34.1293,34.1469,34.103,34.103,82549.0
2020-05-20 13:50:00,38.87,38.87,38.84,38.84,96430.0,34.1118,34.1118,34.0855,34.0855,96430.0
2020-05-20 13:55:00,38.85,38.88,38.84,38.88,119147.0,34.0942,34.1206,34.0855,34.1206,119147.0
2020-05-20 14:00:00,38.88,38.9,38.81,38.81,217549.0,34.1206,34.1381,34.0591,34.0591,217549.0
2020-05-20 14:05:00,38.82,38.88,38.79,38.8,122864.0,34.0679,34.1206,34.0416,34.0503,122864.0
2020-05-20 14:10:00,38.8,38.84,38.78,38.8,128929.0,34.0503,34.0855,34.0328,34.0503,128929.0
2020-05-20 14:15:00,38.8,38.82,38.75,38.75,162946.0,34.0503,34.0679,34.0065,34.0065,162946.0
2020-05-20 14:20:00,38.75,38.82,38.74,38.82,135487.0,34.0065,34.0679,33.9977,34.0679,135487.0
2020-05-20 14:25:00,38.81,38.83,38.76,38.77,133456.0,34.0591,34.0767,34.0152,34.024,133456.0
2020-05-20 14:30:00,38.77,38.85,38.77,38.82,105082.0,34.024,34.0942,34.024,34.0679,105082.0
2020-05-20 14:35:00,38.81,38.83,38.75,38.77,119899.0,34.0591,34.0767,34.0065,34.024,119899.0
2020-05-20 14:40:00,38.77,38.81,38.76,38.8,129658.0,34.024,34.0591,34.0152,34.0503,129658.0
2020-05-20 14:45:00,38.8,38.97,38.79,38.97,236979.0,34.0503,34.1995,34.0416,34.1995,236979.0
2020-05-20 14:50:00,38.97,39.19,38.96,39.13,603897.0,34.1995,34.3926,34.1908,34.34,603897.0
2020-05-20 14:55:00,39.12,39.13,38.99,39.0,209344.0,34.3312,34.34,34.2171,34.2259,209344.0
2020-05-20 15:00:00,39.0,39.03,38.94,38.98,184230.0,34.2259,34.2522,34.1732,34.2083,184230.0
2020-05-20 15:05:00,38.97,39.01,38.94,38.97,194648.0,34.1995,34.2346,34.1732,34.1995,194648.0
2020-05-20 15:10:00,38.98,39.02,38.94,38.95,270375.0,34.2083,34.2434,34.1732,34.182,270375.0
2020-05-20 15:15:00,38.96,39.05,38.95,39.04,229164.0,34.1908,34.2697,34.182,34.261,229164.0
2020-05-20 15:20:00,39.04,39.08,39.02,39.04,196507.0,34.261,34.2961,34.2434,34.261,196507.0
2020-05-20 15:25:00,39.04,39.05,38.99,39.04,133939.0,34.261,34.2697,34.2171,34.261,133939.0
2020-05-20 15:30:00,39.03,39.05,38.98,39.01,216597.0,34.2522,34.2697,34.2083,34.2346,216597.0
2020-05-20 15:35:00,39.01,39.05,38.96,39.01,284323.0,34.2346,34.2697,34.1908,34.2346,284323.0
2020-05-20 15:40:00,39.01,39.05,38.98,39.04,225157.0,34.2346,34.2697,34.2083,34.261,225157.0
2020-05-20 15:45:00,39.04,39.05,38.94,38.97,312140.0,34.261,34.2697,34.1732,34.1995,312140.0
2020-05-20 15:50:00,38.96,39.24,38.96,39.23,904467.0,34.1908,34.4365,34.1908,34.4277,904467.0
2020-05-20 15:55:00,39.22,39.23,39.09,39.18,1272949.0,34.4189,34.4277,34.3048,34.3838,1272949.0
2020-05-21 09:30:00,38.84,39.11,38.8,39.08,547315.0,34.0855,34.3224,34.0503,34.2961,547315.0
2020-05-21 09:35:00,39.09,39.18,39.08,39.17,173918.0,34.3048,34.3838,34.2961,34.3751,173918.0
2020-05-21 09:40:00,39.17,39.19,39.09,39.16,132114.0,34.3751,34.3926,34.3048,34.3663,132114.0
2020-05-21 09:45:00,39.16,39.16,38.92,39.04,173085.0,34.3663,34.3663,34.1557,34.261,173085.0
2020-05-21 09:50:00,39.03,39.04,38.91,39.0,172321.0,34.2522,34.261,34.1469,34.2259,172321.0
2020-05-21 09:55:00,39.0,39.06,38.98,39.04,178357.0,34.2259,34.2785,34.2083,34.261,178357.0
2020-05-21 10:00:00,39.04,39.14,39.0,39.0,218463.0,34.261,34.3487,34.2259,34.2259,218463.0
2020-05-21 10:05:00,39.0,39.07,38.99,39.05,126762.0,34.2259,34.2873,34.2171,34.2697,126762.0
2020-05-21 10:10:00,39.05,39.12,39.03,39.12,100828.0,34.2697,34.3312,34.2522,34.3312,100828.0
2020-05-21 10:15:00,39.12,39.13,39.04,39.08,63887.0,34.3312,34.34,34.261,34.2961,63887.0
2020-05-21 10:20:00,39.09,39.1,39.03,39.08,114906.0,34.3048,34.3136,34.2522,34.2961,114906.0
2020-05-21 10:25:00,39.08,39.09,39.02,39.05,87495.0,34.2961,34.3048,34.2434,34.2697,87495.0
2020-05-21 10:30:00,39.04,39.05,38.99,39.02,143679.0,34.261,34.2697,34.2171,34.2434,143679.0
2020-05-21 10:35:00,39.02,39.07,38.99,39.01,152715.0,34.2434,34.2873,34.2171,34.2346,152715.0
2020-05-21 10:40:00,39.01,39.06,38.99,39.02,110764.0,34.2346,34.2785,34.2171,34.2434,110764.0
2020-05-21 10:45:00,39.01,39.06,39.0,39.01,124493.0,34.2346,34.2785,34.2259,34.2346,124493.0
2020-05-21 10:50:00,39.0,39.03,38.97,39.0,144898.0,34.2259,34.2522,34.1995,34.2259,144898.0
2020-05-21 10:55:00,39.0,39.12,38.99,39.07,175212.0,34.2259,34.3312,34.2171,34.2873,175212.0
2020-05-21 11:00:00,39.06,39.08,38.99,39.07,185852.0,34.2785,34.2961,34.2171,34.2873,185852.0
2020-05-21 11:05:00,39.08,39.12,39.03,39.09,149346.0,34.2961,34.3312,34.2522,34.3048,149346.0
2020-05-21 11:10:00,39.08,39.1,39.05,39.09,84641.0,34.2961,34.3136,34.2697,34.3048,84641.0
2020-05-21 11:15:00,39.09,39.1,38.96,38.99,185014.0,34.3048,34.3136,34.1908,34.2171,185014.0
2020-05-21 11:20:00,39.0,39.03,38.85,38.9,219863.0,34.2259,34.2522,34.0942,34.1381,219863.0
2020-05-21 11:25:00,38.91,38.96,38.88,38.93,128378.0,34.1469,34.1908,34.1206,34.1644,128378.0
2020-05-21 11:30:00,38.93,39.0,38.91,38.92,108551.0,34.1644,34.2259,34.1469,34.1557,108551.0
2020-05-21 11:35:00,38.91,39.02,38.88,38.96,248681.0,34.1469,34.2434,34.1206,34.1908,248681.0
2020-05-21 11:40:00,38.96,39.0,38.92,38.94,109486.0,34.1908,34.2259,34.1557,34.1732,109486.0
2020-05-21 11:45:00,38.94,38.96,38.85,38.85,137333.0,34.1732,34.1908,34.0942,34.0942,137333.0
2020-05-21 11:50:00,38.85,38.91,38.84,38.87,120561.0,34.0942,34.1469,34.0855,34.1118,120561.0
2020-05-21 11:55:00,38.87,38.94,38.87,38.92,135327.0,34.1118,34.1732,34.1118,34.1557,135327.0
2020-05-21 12:00:00,38.93,39.04,38.92,38.97,82295.0,34.1644,34.261,34.1557,34.1995,82295.0
2020-05-21 12:05:00,38.97,39.0,38.9,38.93,106877.0,34.1995,34.2259,34.1381,34.1644,106877.0
2020-05-21 12:10:00,38.92,38.95,38.87,38.94,112238.0,34.1557,34.182,34.1118,34.1732,112238.0
2020-05-21 12:15:00,38.93,38.95,38.79,38.8,136396.0,34.1644,34.182,34.0416,34.0503,136396.0
2020-05-21 12:20:00,38.8,38.84,38.76,38.83,165118.0,34.0503,34.0855,34.0152,34.0767,165118.0
2020-05-21 12:25:00,38.82,38.87,38.8,38.8,119085.0,34.0679,34.1118,34.0503,34.0503,119085.0
2020-05-21 12:30:00,38.8,38.81,38.75,38.76,151245.0,34.0503,34.0591,34.0065,34.0152,151245.0
2020-05-21 12:35:00,38.77,38.79,38.65,38.67,126584.0,34.024,34.0416,33.9187,33.9363,126584.0
2020-05-21 12:40:00,38.66,38.81,38.66,38.8,127891.0,33.9275,34.0591,33.9275,34.0503,127891.0
2020-05-21 12:45:00,38.8,38.82,38.77,38.79,392992.0,34.0503,34.0679,34.024,34.0416,392992.0
2020-05-21 12:50:00,38.79,38.82,38.73,38.82,151030.0,34.0416,34.0679,33.9889,34.0679,151030.0
2020-05-21 12:55:00,38.82,38.82,38.69,38.71,84984.0,34.0679,34.0679,33.9538,33.9714,84984.0
2020-05-21 13:00:00,38.72,38.84,38.69,38.78,173222.0,33.9801,34.0855,33.9538,34.0328,173222.0
2020-05-21 13:05:00,38.78,38.81,38.7,38.7,122246.0,34.0328,34.0591,33.9626,33.9626,122246.0
2020-05-21 13:10:00,38.71,38.73,38.66,38.67,96947.0,33.9714,33.9889,33.9275,33.9363,96947.0
2020-05-21 13:15:00,38.67,38.68,38.58,38.62,137372.0,33.9363,33.945,33.8573,33.8924,137372.0
2020-05-21 13:20:00,38.62,38.69,38.6,38.66,102084.0,33.8924,33.9538,33.8748,33.9275,102084.0
2020-05-21 13:25:00,38.66,38.67,38.56,38.62,141557.0,33.9275,33.9363,33.8397,33.8924,141557.0
2020-05-21 13:30:00,38.62,38.65,38.56,38.63,208845.0,33.8924,33.9187,33.8397,33.9012,208845.0
2020-05-21 13:35:00,38.62,38.66,38.57,38.59,94814.0,33.8924,33.9275,33.8485,33.8661,94814.0
2020-05-21 13:40:00,38.59,38.65,38.57,38.63,229937.0,33.8661,33.9187,33.8485,33.9012,229937.0
2020-05-21 13:45:00,38.63,38.66,38.6,38.63,163037.0,33.9012,33.9275,33.8748,33.9012,163037.0
2020-05-21 13:50:00,38.63,38.66,38.62,38.63,122897.0,33.9012,33.9275,33.8924,33.9012,122897.0
2020-05-21 13:55:00,38.64,38.67,38.61,38.63,183425.0,33.9099,33.9363,33.8836,33.9012,183425.0
2020-05-21 14:00:00,38.63,38.67,38.6,38.65,1022312.0,33.9012,33.9363,33.8748,33.9187,1022312.0
2020-05-21 14:05:00,38.64,38.65,38.6,38.61,157733.0,33.9099,33.9187,33.8748,33.8836,157733.0
2020-05-21 14:10:00,38.62,38.66,38.61,38.65,163876.0,33.8924,33.9275,33.8836,33.9187,163876.0
2020-05-21 14:15:00,38.65,38.69,38.64,38.66,198285.0,33.9187,33.9538,33.9099,33.9275,198285.0
2020-05-21 14:20:00,38.66,38.75,38.65,38.72,187114.0,33.9275,34.0065,33.9187,33.9801,187114.0
2020-05-21 14:25:00,38.72,38.73,38.68,38.69,102953.0,33.9801,33.9889,33.945,33.9538,102953.0
2020-05-21 14:30:00,38.69,38.75,38.68,38.71,152569.0,33.9538,34.0065,33.945,33.9714,152569.0
2020-05-21 14:35:00,38.71,38.73,38.64,38.68,450356.0,33.9714,33.9889,33.9099,33.945,450356.0
2020-05-21 14:40:00,38.69,38.72,38.67,38.7,85311.0,33.9538,33.9801,33.9363,33.9626,85311.0
2020-05-21 14:45:00,38.7,38.78,38.65,38.73,522276.0,33.9626,34.0328,33.9187,33.9889,522276.0
2020-05-21 14:50:00,38.73,38.85,38.72,38.82,469350.0,33.9889,34.0942,33.9801,34.0679,469350.0
2020-05-21 14:55:00,38.81,38.84,38.79,38.81,196382.0,34.0591,34.0855,34.0416,34.0591,196382.0
2020-05-21 15:00:00,38.81,38.93,38.81,38.91,203202.0,34.0591,34.1644,34.0591,34.1469,203202.0
2020-05-21 15:05:00,38.91,39.07,38.9,39.05,325884.0,34.1469,34.2873,34.1381,34.2697,325884.0
2020-05-21 15:10:00,39.05,39.1,38.96,39.09,227870.0,34.2697,34.3136,34.1908,34.3048,227870.0
2020-05-21 15:15:00,39.09,39.17,39.03,39.09,358605.0,34.3048,34.3751,34.2522,34.3048,358605.0
2020-05-21 15:20:00,39.09,39.17,39.08,39.15,269061.0,34.3048,34.3751,34.2961,34.3575,269061.0
2020-05-21 15:25:00,39.16,39.16,39.0,39.02,298415.0,34.3663,34.3663,34.2259,34.2434,298415.0
2020-05-21 15:30:00,39.02,39.09,39.0,39.01,334613.0,34.2434,34.3048,34.2259,34.2346,334613.0
2020-05-21 15:35:00,39.01,39.03,38.95,38.98,295439.0,34.2346,34.2522,34.182,34.2083,295439.0
2020-05-21 15:40:00,38.98,39.08,38.97,39.06,303889.0,34.2083,34.2961,34.1995,34.2785,303889.0
2020-05-21 15:45:00,39.07,39.07,38.94,38.99,373435.0,34.2873,34.2873,34.1732,34.2171,373435.0
2020-05-21 15:50:00,39.0,39.06,38.96,38.98,669654.0,34.2259,34.2785,34.1908,34.2083,669654.0
2020-05-21 15:55:00,38.98,38.98,38.92,38.95,808360.0,34.2083,34.2083,34.1557,34.182,808360.0
2020-05-22 09:30:00,38.68,38.83,38.63,38.77,285914.0,33.945,34.0767,33.9012,34.024,285914.0
2020-05-22 09:35:00,38.78,38.87,38.73,38.84,189630.0,34.0328,34.1118,33.9889,34.0855,189630.0
2020-05-22 09:40:00,38.83,38.86,38.72,38.77,148152.0,34.0767,34.103,33.9801,34.024,148152.0
2020-05-22 09:45:00,38.77,38.88,38.77,38.88,72451.0,34.024,34.1206,34.024,34.1206,72451.0
2020-05-22 09:50:00,38.88,38.93,38.83,38.91,108000.0,34.1206,34.1644,34.0767,34.1469,108000.0
2020-05-22 09:55:00,38.91,38.94,38.84,38.84,90096.0,34.1469,34.1732,34.0855,34.0855,90096.0
2020-05-22 10:00:00,38.84,38.87,38.79,38.82,87894.0,34.0855,34.1118,34.0416,34.0679,87894.0
2020-05-22 10:05:00,38.83,38.83,38.78,38.79,88156.0,34.0767,34.0767,34.0328,34.0416,88156.0
2020-05-22 10:10:00,38.79,38.8,38.7,38.73,60515.0,34.0416,34.0503,33.9626,33.9889,60515.0
2020-05-22 10:15:00,38.71,38.88,38.68,38.83,155554.0,33.9714,34.1206,33.945,34.0767,155554.0
2020-05-22 10:20:00,38.83,38.85,38.76,38.79,209200.0,34.0767,34.0942,34.0152,34.0416,209200.0
2020-05-22 10:25:00,38.79,38.81,38.73,38.78,133783.0,34.0416,34.0591,33.9889,34.0328,133783.0
2020-05-22 10:30:00,38.78,38.9,38.76,38.85,154080.0,34.0328,34.1381,34.0152,34.0942,154080.0
2020-05-22 10:35:00,38.84,38.9,38.83,38.89,194983.0,34.0855,34.1381,34.0767,34.1293,194983.0
2020-05-22 10:40:00,38.89,38.92,38.85,38.87,124337.0,34.1293,34.1557,34.0942,34.1118,124337.0
2020-05-22 10:45:00,38.88,38.93,38.85,38.85,115669.0,34.1206,34.1644,34.0942,34.0942,115669.0
2020-05-22 10:50:00,38.85,38.93,38.83,38.86,151395.0,34.0942,34.1644,34.0767,34.103,151395.0
2020-05-22 10:55:00,38.86,38.86,38.78,38.79,97984.0,34.103,34.103,34.0328,34.0416,97984.0
2020-05-22 11:00:00,38.79,38.84,38.73,38.73,241407.0,34.0416,34.0855,33.9889,33.9889,241407.0
2020-05-22 11:05:00,38.73,38.74,38.66,38.71,296693.0,33.9889,33.9977,33.9275,33.9714,296693.0
2020-05-22 11:10:00,38.7,38.71,38.62,38.63,211707.0,33.9626,33.9714,33.8924,33.9012,211707.0
2020-05-22 11:15:00,38.64,38.68,38.62,38.68,126280.0,33.9099,33.945,33.8924,33.945,126280.0
2020-05-22 11:20:00,38.67,38.69,38.59,38.59,87221.0,33.9363,33.9538,33.8661,33.8661,87221.0
2020-05-22 11:25:00,38.59,38.71,38.54,38.67,241961.0,33.8661,33.9714,33.8222,33.9363,241961.0
2020-05-22 11:30:00,38.66,38.69,38.63,38.67,65241.0,33.9275,33.9538,33.9012,33.9363,65241.0
2020-05-22 11:35:00,38.66,38.71,38.66,38.7,79525.0,33.9275,33.9714,33.9275,33.9626,79525.0
2020-05-22 11:40:00,38.7,38.73,38.68,38.71,68205.0,33.9626,33.9889,33.945,33.9714,68205.0
2020-05-22 11:45:00,38.71,38.71,38.64,38.65,38307.0,33.9714,33.9714,33.9099,33.9187,38307.0
2020-05-22 11:50:00,38.65,38.69,38.63,38.64,39715.0,33.9187,33.9538,33.9012,33.9099,39715.0
2020-05-22 11:55:00,38.64,38.65,38.53,38.59,148492.0,33.9099,33.9187,33.8134,33.8661,148492.0
2020-05-22 12:00:00,38.59,38.63,38.57,38.61,91650.0,33.8661,33.9012,33.8485,33.8836,91650.0
2020-05-22 12:05:00,38.6,38.61,38.52,38.54,90788.0,33.8748,33.8836,33.8046,33.8222,90788.0
2020-05-22 12:10:00,38.53,38.54,38.46,38.5,128790.0,33.8134,33.8222,33.752,33.7871,128790.0
2020-05-22 12:15:00,38.49,38.59,38.48,38.59,99527.0,33.7783,33.8661,33.7695,33.8661,99527.0
2020-05-22 12:20:00,38.59,38.63,38.57,38.61,49817.0,33.8661,33.9012,33.8485,33.8836,49817.0
2020-05-22 12:25:00,38.61,38.63,38.6,38.62,71130.0,33.8836,33.9012,33.8748,33.8924,71130.0
2020-05-22 12:30:00,38.62,38.65,38.61,38.65,52601.0,33.8924,33.9187,33.8836,33.9187,52601.0
2020-05-22 12:35:00,38.65,38.75,38.64,38.73,128123.0,33.9187,34.0065,33.9099,33.9889,128123.0
2020-05-22 12:40:00,38.73,38.78,38.73,38.77,66527.0,33.9889,34.0328,33.9889,34.024,66527.0
2020-05-22 12:45:00,38.78,38.81,38.76,38.81,112276.0,34.0328,34.0591,34.0152,34.0591,112276.0
2020-05-22 12:50:00,38.82,38.83,38.75,38.79,76250.0,34.0679,34.0767,34.0065,34.0416,76250.0
2020-05-22 12:55:00,38.79,38.83,38.78,38.82,66962.0,34.0416,34.0767,34.0328,34.0679,66962.0
2020-05-22 13:00:00,38.82,38.88,38.8,38.88,79467.0,34.0679,34.1206,34.0503,34.1206,79467.0
2020-05-22 13:05:00,38.87,38.89,38.84,38.85,93024.0,34.1118,34.1293,34.0855,34.0942,93024.0
2020-05-22 13:10:00,38.86,38.86,38.84,38.85,67689.0,34.103,34.103,34.0855,34.0942,67689.0
2020-05-22 13:15:00,38.85,38.9,38.85,38.89,85131.0,34.0942,34.1381,34.0942,34.1293,85131.0
2020-05-22 13:20:00,38.9,38.99,38.89,38.96,233410.0,34.1381,34.2171,34.1293,34.1908,233410.0
2020-05-22 13:25:00,38.96,39.0,38.95,38.99,84378.0,34.1908,34.2259,34.182,34.2171,84378.0
2020-05-22 13:30:00,38.98,38.99,38.93,38.93,77438.0,34.2083,34.2171,34.1644,34.1644,77438.0
2020-05-22 13:35:00,38.93,38.95,38.92,38.94,76481.0,34.1644,34.182,34.1557,34.1732,76481.0
2020-05-22 13:40:00,38.94,38.94,38.91,38.91,57102.0,34.1732,34.1732,34.1469,34.1469,57102.0
2020-05-22 13:45:00,38.91,38.92,38.87,38.87,88959.0,34.1469,34.1557,34.1118,34.1118,88959.0
2020-05-22 13:50:00,38.87,38.87,38.77,38.77,72535.0,34.1118,34.1118,34.024,34.024,72535.0
2020-05-22 13:55:00,38.77,38.86,38.77,38.83,75752.0,34.024,34.103,34.024,34.0767,75752.0
2020-05-22 14:00:00,38.84,38.9,38.83,38.9,106483.0,34.0855,34.1381,34.0767,34.1381,106483.0
2020-05-22 14:05:00,38.9,38.9,38.83,38.85,158415.0,34.1381,34.1381,34.0767,34.0942,158415.0
2020-05-22 14:10:00,38.84,38.88,38.83,38.87,113594.0,34.0855,34.1206,34.0767,34.1118,113594.0
2020-05-22 14:15:00,38.87,38.89,38.86,38.87,90311.0,34.1118,34.1293,34.103,34.1118,90311.0
2020-05-22 14:20:00,38.87,38.88,38.84,38.86,179689.0,34.1118,34.1206,34.0855,34.103,179689.0
2020-05-22 14:25:00,38.86,38.91,38.85,38.87,118051.0,34.103,34.1469,34.0942,34.1118,118051.0
2020-05-22 14:30:00,38.88,38.9,38.85,38.88,188296.0,34.1206,34.1381,34.0942,34.1206,188296.0
2020-05-22 14:35:00,38.88,38.88,38.78,38.8,87004.0,34.1206,34.1206,34.0328,34.0503,87004.0
2020-05-22 14:40:00,38.8,38.81,38.75,38.77,142833.0,34.0503,34.0591,34.0065,34.024,142833.0
2020-05-22 14:45:00,38.77,38.83,38.76,38.79,189554.0,34.024,34.0767,34.0152,34.0416,189554.0
2020-05-22 14:50:00,38.79,38.79,38.75,38.77,65158.0,34.0416,34.0416,34.0065,34.024,65158.0
2020-05-22 14:55:00,38.78,38.8,38.75,38.79,59011.0,34.0328,34.0503,34.0065,34.0416,59011.0
2020-05-22 15:00:00,38.79,38.83,38.75,38.81,79064.0,34.0416,34.0767,34.0065,34.0591,79064.0
2020-05-22 15:05:00,38.82,38.85,38.79,38.84,110303.0,34.0679,34.0942,34.0416,34.0855,110303.0
2020-05-22 15:10:00,38.85,38.85,38.78,38.79,81489.0,34.0942,34.0942,34.0328,34.0416,81489.0
2020-05-22 15:15:00,38.79,38.81,38.75,38.76,153675.0,34.0416,34.0591,34.0065,34.0152,153675.0
2020-05-22 15:20:00,38.75,38.81,38.7,38.75,156399.0,34.0065,34.0591,33.9626,34.0065,156399.0
2020-05-22 15:25:00,38.75,38.75,38.69,38.72,80015.0,34.0065,34.0065,33.9538,33.9801,80015.0
2020-05-22 15:30:00,38.72,38.75,38.67,38.72,106842.0,33.9801,34.0065,33.9363,33.9801,106842.0
2020-05-22 15:35:00,38.72,38.76,38.7,38.73,133896.0,33.9801,34.0152,33.9626,33.9889,133896.0
2020-05-22 15:40:00,38.73,38.74,38.67,38.71,143882.0,33.9889,33.9977,33.9363,33.9714,143882.0
2020-05-22 15:45:00,38.71,38.8,38.7,38.77,165811.0,33.9714,34.0503,33.9626,34.024,165811.0
2020-05-22 15:50:00,38.78,38.79,38.7,38.71,268154.0,34.0328,34.0416,33.9626,33.9714,268154.0
2020-05-22 15:55:00,38.7,38.75,38.67,38.74,544609.0,33.9626,34.0065,33.9363,33.9977,544609.0
2020-05-26 09:30:00,39.45,39.64,39.45,39.57,649450.0,34.6208,34.7875,34.6208,34.7261,649450.0
2020-05-26 09:35:00,39.57,39.71,39.44,39.48,234820.0,34.7261,34.849,34.612,34.6471,234820.0
2020-05-26 09:40:00,39.49,39.7,39.47,39.66,302075.0,34.6559,34.8402,34.6383,34.8051,302075.0
2020-05-26 09:45:00,39.66,39.93,39.64,39.91,226700.0,34.8051,35.042,34.7875,35.0245,226700.0
2020-05-26 09:50:00,39.9,40.0,39.9,39.98,215132.0,35.0157,35.1035,35.0157,35.0859,215132.0
2020-05-26 09:55:00,39.98,40.11,39.97,40.02,523277.0,35.0859,35.2,35.0771,35.121,523277.0
2020-05-26 10:00:00,40.04,40.13,39.94,39.95,230198.0,35.1386,35.2175,35.0508,35.0596,230198.0
2020-05-26 10:05:00,39.94,39.94,39.63,39.7,146684.0,35.0508,35.0508,34.7787,34.8402,146684.0
2020-05-26 10:10:00,39.69,39.76,39.65,39.76,173096.0,34.8314,34.8928,34.7963,34.8928,173096.0
2020-05-26 10:15:00,39.76,39.78,39.71,39.72,131149.0,34.8928,34.9104,34.849,34.8577,131149.0
2020-05-26 10:20:00,39.72,39.76,39.7,39.71,209440.0,34.8577,34.8928,34.8402,34.849,209440.0
2020-05-26 10:25:00,39.71,39.85,39.7,39.84,180831.0,34.849,34.9718,34.8402,34.963,180831.0
2020-05-26 10:30:00,39.83,39.84,39.74,39.77,104761.0,34.9543,34.963,34.8753,34.9016,104761.0
2020-05-26 10:35:00,39.77,39.78,39.72,39.76,110579.0,34.9016,34.9104,34.8577,34.8928,110579.0
2020-05-26 10:40:00,39.77,39.79,39.73,39.73,130346.0,34.9016,34.9192,34.8665,34.8665,130346.0
2020-05-26 10:45:00,39.74,39.81,39.73,39.77,380325.0,34.8753,34.9367,34.8665,34.9016,380325.0
2020-05-26 10:50:00,39.77,39.89,39.76,39.76,148828.0,34.9016,35.0069,34.8928,34.8928,148828.0
2020-05-26 10:55:00,39.77,39.82,39.73,39.82,123393.0,34.9016,34.9455,34.8665,34.9455,123393.0
2020-05-26 11:00:00,39.83,39.87,39.79,39.83,120538.0,34.9543,34.9894,34.9192,34.9543,120538.0
2020-05-26 11:05:00,39.82,39.84,39.72,39.75,177639.0,34.9455,34.963,34.8577,34.8841,177639.0
2020-05-26 11:10:00,39.76,39.81,39.71,39.8,177844.0,34.8928,34.9367,34.849,34.9279,177844.0
2020-05-26 11:15:00,39.8,39.85,39.79,39.83,62285.0,34.9279,34.9718,34.9192,34.9543,62285.0
2020-05-26 11:20:00,39.82,39.83,39.76,39.79,82304.0,34.9455,34.9543,34.8928,34.9192,82304.0
2020-05-26 11:25:00,39.79,39.79,39.72,39.78,154484.0,34.9192,34.9192,34.8577,34.9104,154484.0
2020-05-26 11:30:00,39.77,39.79,39.72,39.75,147329.0,34.9016,34.9192,34.8577,34.8841,147329.0
2020-05-26 11:35:00,39.75,39.78,39.7,39.71,131663.0,34.8841,34.9104,34.8402,34.849,131663.0
2020-05-26 11:40:00,39.7,39.74,39.65,39.65,136334.0,34.8402,34.8753,34.7963,34.7963,136334.0
2020-05-26 11:45:00,39.65,39.72,39.65,39.69,196878.0,34.7963,34.8577,34.7963,34.8314,196878.0
2020-05-26 11:50:00,39.68,39.71,39.65,39.66,79838.0,34.8226,34.849,34.7963,34.8051,79838.0
2020-05-26 11:55:00,39.66,39.67,39.63,39.66,137865.0,34.8051,34.8138,34.7787,34.8051,137865.0
2020-05-26 12:00:00,39.66,39.67,39.6,39.61,67350.0,34.8051,34.8138,34.7524,34.7612,67350.0
2020-05-26 12:05:00,39.61,39.63,39.6,39.63,183843.0,34.7612,34.7787,34.7524,34.7787,183843.0
2020-05-26 12:10:00,39.63,39.69,39.62,39.68,86341.0,34.7787,34.8314,34.77,34.8226,86341.0
2020-05-26 12:15:00,39.68,39.68,39.59,39.59,230371.0,34.8226,34.8226,34.7436,34.7436,230371.0
2020-05-26 12:20:00,39.59,39.61,39.53,39.54,106790.0,34.7436,34.7612,34.691,34.6998,106790.0
2020-05-26 12:25:00,39.55,39.59,39.53,39.54,128391.0,34.7085,34.7436,34.691,34.6998,128391.0
2020-05-26 12:30:00,39.55,39.63,39.54,39.59,112790.0,34.7085,34.7787,34.6998,34.7436,112790.0
2020-05-26 12:35:00,39.59,39.6,39.53,39.59,173637.0,34.7436,34.7524,34.691,34.7436,173637.0
2020-05-26 12:40:00,39.59,39.61,39.57,39.58,110306.0,34.7436,34.7612,34.7261,34.7349,110306.0
2020-05-26 12:45:00,39.58,39.58,39.5,39.55,107592.0,34.7349,34.7349,34.6647,34.7085,107592.0
2020-05-26 12:50:00,39.56,39.64,39.55,39.58,188041.0,34.7173,34.7875,34.7085,34.7349,188041.0
2020-05-26 12:55:00,39.58,39.63,39.57,39.63,367834.0,34.7349,34.7787,34.7261,34.7787,367834.0
2020-05-26 13:00:00,39.63,39.73,39.63,39.72,70824.0,34.7787,34.8665,34.7787,34.8577,70824.0
2020-05-26 13:05:00,39.72,39.73,39.66,39.67,110617.0,34.8577,34.8665,34.8051,34.8138,110617.0
2020-05-26 13:10:00,39.66,39.67,39.63,39.65,62644.0,34.8051,34.8138,34.7787,34.7963,62644.0
2020-05-26 13:15:00,39.65,39.7,39.64,39.67,73559.0,34.7963,34.8402,34.7875,34.8138,73559.0
2020-05-26 13:20:00,39.68,39.71,39.66,39.66,62879.0,34.8226,34.849,34.8051,34.8051,62879.0
2020-05-26 13:25:00,39.66,39.74,39.66,39.73,84671.0,34.8051,34.8753,34.8051,34.8665,84671.0
2020-05-26 13:30:00,39.73,39.74,39.68,39.7,132636.0,34.8665,34.8753,34.8226,34.8402,132636.0
2020-05-26 13:35:00,39.69,39.78,39.68,39.77,212613.0,34.8314,34.9104,34.8226,34.9016,212613.0
2020-05-26 13:40:00,39.77,39.78,39.75,39.76,104855.0,34.9016,34.9104,34.8841,34.8928,104855.0
2020-05-26 13:45:00,39.76,39.77,39.69,39.71,131038.0,34.8928,34.9016,34.8314,34.849,131038.0
2020-05-26 13:50:00,39.72,39.74,39.69,39.7,105235.0,34.8577,34.8753,34.8314,34.8402,105235.0
2020-05-26 13:55:00,39.7,39.72,39.67,39.71,115063.0,34.8402,34.8577,34.8138,34.849,115063.0
2020-05-26 14:00:00,39.7,39.72,39.64,39.67,174365.0,34.8402,34.8577,34.7875,34.8138,174365.0
2020-05-26 14:05:00,39.68,39.68,39.61,39.62,110108.0,34.8226,34.8226,34.7612,34.77,110108.0
2020-05-26 14:10:00,39.62,39.66,39.61,39.65,63395.0,34.77,34.8051,34.7612,34.7963,63395.0
2020-05-26 14:15:00,39.65,39.7,39.64,39.69,72618.0,34.7963,34.8402,34.7875,34.8314,72618.0
2020-05-26 14:20:00,39.69,39.76,39.68,39.75,136207.0,34.8314,34.8928,34.8226,34.8841,136207.0
2020-05-26 14:25:00,39.75,39.75,39.73,39.74,88519.0,34.8841,34.8841,34.8665,34.8753,88519.0
2020-05-26 14:30:00,39.73,39.77,39.73,39.74,140157.0,34.8665,34.9016,34.8665,34.8753,140157.0
2020-05-26 14:35:00,39.73,39.77,39.72,39.73,155457.0,34.8665,34.9016,34.8577,34.8665,155457.0
2020-05-26 14:40:00,39.73,39.74,39.7,39.71,194526.0,34.8665,34.8753,34.8402,34.849,194526.0
2020-05-26 14:45:00,39.71,39.71,39.6,39.61,156496.0,34.849,34.849,34.7524,34.7612,156496.0
2020-05-26 14:50:00,39.61,39.65,39.58,39.63,229222.0,34.7612,34.7963,34.7349,34.7787,229222.0
2020-05-26 14:55:00,39.63,39.72,39.62,39.71,131190.0,34.7787,34.8577,34.77,34.849,131190.0
2020-05-26 15:00:00,39.71,39.71,39.59,39.61,158248.0,34.849,34.849,34.7436,34.7612,158248.0
2020-05-26 15:05:00,39.61,39.66,39.6,39.64,93367.0,34.7612,34.8051,34.7524,34.7875,93367.0
2020-05-26 15:10:00,39.64,39.7,39.63,39.69,113147.0,34.7875,34.8402,34.7787,34.8314,113147.0
2020-05-26 15:15:00,39.69,39.76,39.68,39.76,111291.0,34.8314,34.8928,34.8226,34.8928,111291.0
2020-05-26 15:20:00,39.77,39.85,39.76,39.83,243889.0,34.9016,34.9718,34.8928,34.9543,243889.0
2020-05-26 15:25:00,39.83,39.86,39.82,39.86,160883.0,34.9543,34.9806,34.9455,34.9806,160883.0
2020-05-26 15:30:00,39.86,39.89,39.68,39.72,456367.0,34.9806,35.0069,34.8226,34.8577,456367.0
2020-05-26 15:35:00,39.73,39.77,39.65,39.66,221534.0,34.8665,34.9016,34.7963,34.8051,221534.0
2020-05-26 15:40:00,39.65,39.66,39.49,39.52,252070.0,34.7963,34.8051,34.6559,34.6822,252070.0
2020-05-26 15:45:00,39.51,39.57,39.47,39.5,349671.0,34.6734,34.7261,34.6383,34.6647,349671.0
2020-05-26 15:50:00,39.5,39.51,39.41,39.47,600282.0,34.6647,34.6734,34.5857,34.6383,600282.0
2020-05-26 15:55:00,39.48,39.59,39.39,39.59,1160458.0,34.6471,34.7436,34.5681,34.7436,1160458.0
2020-05-27 09:30:00,39.62,40.23,39.62,40.22,1370375.0,34.77,35.3053,34.77,35.2965,1370375.0
2020-05-27 09:35:00,40.22,40.47,40.21,40.41,645423.0,35.2965,35.5159,35.2877,35.4633,645423.0
2020-05-27 09:40:00,40.42,40.46,40.31,40.39,187662.0,35.472,35.5071,35.3755,35.4457,187662.0
2020-05-27 09:45:00,40.39,40.45,40.34,40.36,316684.0,35.4457,35.4984,35.4018,35.4194,316684.0
2020-05-27 09:50:00,40.36,40.37,40.22,40.29,351151.0,35.4194,35.4282,35.2965,35.358,351151.0
2020-05-27 09:55:00,40.3,40.32,40.04,40.04,251861.0,35.3667,35.3843,35.1386,35.1386,251861.0
2020-05-27 10:00:00,40.04,40.15,40.01,40.11,202477.0,35.1386,35.2351,35.1122,35.2,202477.0
2020-05-27 10:05:00,40.12,40.21,40.07,40.11,111023.0,35.2088,35.2877,35.1649,35.2,111023.0
2020-05-27 10:10:00,40.11,40.24,40.09,40.2,178415.0,35.2,35.3141,35.1824,35.279,178415.0
2020-05-27 10:15:00,40.19,40.25,40.13,40.15,113836.0,35.2702,35.3228,35.2175,35.2351,113836.0
2020-05-27 10:20:00,40.15,40.17,40.01,40.06,84015.0,35.2351,35.2526,35.1122,35.1561,84015.0
2020-05-27 10:25:00,40.06,40.18,40.04,40.16,215521.0,35.1561,35.2614,35.1386,35.2439,215521.0
2020-05-27 10:30:00,40.15,40.15,40.02,40.06,204791.0,35.2351,35.2351,35.121,35.1561,204791.0
2020-05-27 10:35:00,40.06,40.16,40.05,40.13,251447.0,35.1561,35.2439,35.1473,35.2175,251447.0
2020-05-27 10:40:00,40.13,40.13,39.99,40.11,169143.0,35.2175,35.2175,35.0947,35.2,169143.0
2020-05-27 10:45:00,40.11,40.12,39.96,39.98,168436.0,35.2,35.2088,35.0683,35.0859,168436.0
2020-05-27 10:50:00,39.99,40.12,39.97,40.08,195194.0,35.0947,35.2088,35.0771,35.1737,195194.0
2020-05-27 10:55:00,40.08,40.22,40.03,40.19,224338.0,35.1737,35.2965,35.1298,35.2702,224338.0
2020-05-27 11:00:00,40.19,40.25,40.13,40.23,159611.0,35.2702,35.3228,35.2175,35.3053,159611.0
2020-05-27 11:05:00,40.23,40.25,40.11,40.17,116034.0,35.3053,35.3228,35.2,35.2526,116034.0
2020-05-27 11:10:00,40.17,40.2,40.15,40.18,105922.0,35.2526,35.279,35.2351,35.2614,105922.0
2020-05-27 11:15:00,40.18,40.29,40.14,40.26,259754.0,35.2614,35.358,35.2263,35.3316,259754.0
2020-05-27 11:20:00,40.26,40.26,40.13,40.16,182958.0,35.3316,35.3316,35.2175,35.2439,182958.0
2020-05-27 11:25:00,40.16,40.22,40.12,40.22,224368.0,35.2439,35.2965,35.2088,35.2965,224368.0
2020-05-27 11:30:00,40.22,40.22,40.05,40.08,227854.0,35.2965,35.2965,35.1473,35.1737,227854.0
2020-05-27 11:35:00,40.07,40.08,39.79,39.86,256378.0,35.1649,35.1737,34.9192,34.9806,256378.0
2020-05-27 11:40:00,39.86,39.9,39.83,39.86,177970.0,34.9806,35.0157,34.9543,34.9806,177970.0
2020-05-27 11:45:00,39.87,39.93,39.84,39.87,126125.0,34.9894,35.042,34.963,34.9894,126125.0
2020-05-27 11:50:00,39.87,39.88,39.79,39.85,121735.0,34.9894,34.9981,34.9192,34.9718,121735.0
2020-05-27 11:55:00,39.85,39.96,39.82,39.94,113706.0,34.9718,35.0683,34.9455,35.0508,113706.0
2020-05-27 12:00:00,39.93,40.02,39.91,39.99,185311.0,35.042,35.121,35.0245,35.0947,185311.0
2020-05-27 12:05:00,39.98,40.03,39.96,40.0,62336.0,35.0859,35.1298,35.0683,35.1035,62336.0
2020-05-27 12:10:00,40.01,40.09,39.99,40.02,156030.0,35.1122,35.1824,35.0947,35.121,156030.0
2020-05-27 12:15:00,40.02,40.03,39.94,39.96,110817.0,35.121,35.1298,35.0508,35.0683,110817.0
2020-05-27 12:20:00,39.96,39.96,39.9,39.91,42314.0,35.0683,35.0683,35.0157,35.0245,42314.0
2020-05-27 12:25:00,39.92,39.94,39.81,39.82,158225.0,35.0332,35.0508,34.9367,34.9455,158225.0
2020-05-27 12:30:00,39.83,39.84,39.79,39.82,83190.0,34.9543,34.963,34.9192,34.9455,83190.0
2020-05-27 12:35:00,39.82,39.86,39.8,39.83,72173.0,34.9455,34.9806,34.9279,34.9543,72173.0
2020-05-27 12:40:00,39.83,39.91,39.81,39.91,102069.0,34.9543,35.0245,34.9367,35.0245,102069.0
2020-05-27 12:45:00,39.91,39.99,39.88,39.99,136372.0,35.0245,35.0947,34.9981,35.0947,136372.0
2020-05-27 12:50:00,39.99,40.01,39.98,40.0,144746.0,35.0947,35.1122,35.0859,35.1035,144746.0
2020-05-27 12:55:00,39.99,40.0,39.96,39.96,191698.0,35.0947,35.1035,35.0683,35.0683,191698.0
2020-05-27 13:00:00,39.95,39.97,39.88,39.94,136194.0,35.0596,35.0771,34.9981,35.0508,136194.0
2020-05-27 13:05:00,39.93,39.96,39.9,39.91,60022.0,35.042,35.0683,35.0157,35.0245,60022.0
2020-05-27 13:10:00,39.92,39.94,39.89,39.93,76592.0,35.0332,35.0508,35.0069,35.042,76592.0
2020-05-27 13:15:00,39.93,39.93,39.87,39.91,66051.0,35.042,35.042,34.9894,35.0245,66051.0
2020-05-27 13:20:00,39.91,39.95,39.89,39.91,61820.0,35.0245,35.0596,35.0069,35.0245,61820.0
2020-05-27 13:25:00,39.9,39.94,39.85,39.87,71715.0,35.0157,35.0508,34.9718,34.9894,71715.0
2020-05-27 13:30:00,39.87,39.88,39.79,39.82,110626.0,34.9894,34.9981,34.9192,34.9455,110626.0
2020-05-27 13:35:00,39.82,39.87,39.8,39.87,69474.0,34.9455,34.9894,34.9279,34.9894,69474.0
2020-05-27 13:40:00,39.87,39.88,39.8,39.81,56672.0,34.9894,34.9981,34.9279,34.9367,56672.0
2020-05-27 13:45:00,39.82,39.82,39.75,39.78,112684.0,34.9455,34.9455,34.8841,34.9104,112684.0
2020-05-27 13:50:00,39.78,39.84,39.74,39.84,76422.0,34.9104,34.963,34.8753,34.963,76422.0
2020-05-27 13:55:00,39.84,39.87,39.83,39.84,89631.0,34.963,34.9894,34.9543,34.963,89631.0
2020-05-27 14:00:00,39.84,40.0,39.84,39.98,122730.0,34.963,35.1035,34.963,35.0859,122730.0
2020-05-27 14:05:00,39.98,40.0,39.96,39.98,61069.0,35.0859,35.1035,35.0683,35.0859,61069.0
2020-05-27 14:10:00,39.99,40.01,39.95,39.96,126813.0,35.0947,35.1122,35.0596,35.0683,126813.0
2020-05-27 14:15:00,39.96,40.0,39.95,39.99,109643.0,35.0683,35.1035,35.0596,35.0947,109643.0
2020-05-27 14:20:00,39.98,39.99,39.9,39.93,206985.0,35.0859,35.0947,35.0157,35.042,206985.0
2020-05-27 14:25:00,39.94,39.96,39.91,39.93,92450.0,35.0508,35.0683,35.0245,35.042,92450.0
2020-05-27 14:30:00,39.93,39.94,39.88,39.93,114326.0,35.042,35.0508,34.9981,35.042,114326.0
2020-05-27 14:35:00,39.93,39.93,39.89,39.91,50776.0,35.042,35.042,35.0069,35.0245,50776.0
2020-05-27 14:40:00,39.91,39.94,39.87,39.87,84926.0,35.0245,35.0508,34.9894,34.9894,84926.0
2020-05-27 14:45:00,39.87,39.89,39.82,39.86,98831.0,34.9894,35.0069,34.9455,34.9806,98831.0
2020-05-27 14:50:00,39.87,39.93,39.86,39.93,94423.0,34.9894,35.042,34.9806,35.042,94423.0
2020-05-27 14:55:00,39.93,39.96,39.9,39.96,76135.0,35.042,35.0683,35.0157,35.0683,76135.0
2020-05-27 15:00:00,39.95,39.96,39.87,39.88,139616.0,35.0596,35.0683,34.9894,34.9981,139616.0
2020-05-27 15:05:00,39.89,39.91,39.81,39.82,149623.0,35.0069,35.0245,34.9367,34.9455,149623.0
2020-05-27 15:10:00,39.81,39.88,39.8,39.86,141413.0,34.9367,34.9981,34.9279,34.9806,141413.0
2020-05-27 15:15:00,39.86,39.86,39.76,39.81,182173.0,34.9806,34.9806,34.8928,34.9367,182173.0
2020-05-27 15:20:00,39.8,39.83,39.75,39.8,169922.0,34.9279,34.9543,34.8841,34.9279,169922.0
2020-05-27 15:25:00,39.8,39.82,39.78,39.8,138465.0,34.9279,34.9455,34.9104,34.9279,138465.0
2020-05-27 15:30:00,39.8,39.8,39.71,39.72,218287.0,34.9279,34.9279,34.849,34.8577,218287.0
2020-05-27 15:35:00,39.72,39.79,39.7,39.78,196809.0,34.8577,34.9192,34.8402,34.9104,196809.0
2020-05-27 15:40:00,39.77,39.9,39.75,39.84,281201.0,34.9016,35.0157,34.8841,34.963,281201.0
2020-05-27 15:45:00,39.84,39.86,39.78,39.79,328648.0,34.963,34.9806,34.9104,34.9192,328648.0
2020-05-27 15:50:00,39.79,39.96,39.78,39.94,941134.0,34.9192,35.0683,34.9104,35.0508,941134.0
2020-05-27 15:55:00,39.93,39.96,39.9,39.92,969173.0,35.042,35.0683,35.0157,35.0332,969173.0
2020-05-28 09:30:00,40.09,40.11,39.7,39.79,581298.0,35.1824,35.2,34.8402,34.9192,581298.0
2020-05-28 09:35:00,39.79,39.9,39.64,39.66,308296.0,34.9192,35.0157,34.7875,34.8051,308296.0
2020-05-28 09:40:00,39.66,39.97,39.65,39.94,295075.0,34.8051,35.0771,34.7963,35.0508,295075.0
2020-05-28 09:45:00,39.94,39.97,39.82,39.9,385104.0,35.0508,35.0771,34.9455,35.0157,385104.0
2020-05-28 09:50:00,39.9,40.05,39.88,39.92,318938.0,35.0157,35.1473,34.9981,35.0332,318938.0
2020-05-28 09:55:00,39.92,39.95,39.86,39.94,193629.0,35.0332,35.0596,34.9806,35.0508,193629.0
2020-05-28 10:00:00,39.93,39.98,39.88,39.96,161953.0,35.042,35.0859,34.9981,35.0683,161953.0
2020-05-28 10:05:00,39.96,39.96,39.76,39.82,190850.0,35.0683,35.0683,34.8928,34.9455,190850.0
2020-05-28 10:10:00,39.82,39.94,39.81,39.9,202157.0,34.9455,35.0508,34.9367,35.0157,202157.0
2020-05-28 10:15:00,39.9,39.91,39.75,39.75,228018.0,35.0157,35.0245,34.8841,34.8841,228018.0
2020-05-28 10:20:00,39.76,39.85,39.73,39.73,111728.0,34.8928,34.9718,34.8665,34.8665,111728.0
2020-05-28 10:25:00,39.74,39.75,39.71,39.72,138046.0,34.8753,34.8841,34.849,34.8577,138046.0
2020-05-28 10:30:00,39.72,39.73,39.65,39.7,204336.0,34.8577,34.8665,34.7963,34.8402,204336.0
2020-05-28 10:35:00,39.7,39.73,39.66,39.66,202700.0,34.8402,34.8665,34.8051,34.8051,202700.0
2020-05-28 10:40:00,39.66,39.72,39.64,39.71,121559.0,34.8051,34.8577,34.7875,34.849,121559.0
2020-05-28 10:45:00,39.72,39.8,39.71,39.79,118076.0,34.8577,34.9279,34.849,34.9192,118076.0
2020-05-28 10:50:00,39.79,39.79,39.7,39.71,101992.0,34.9192,34.9192,34.8402,34.849,101992.0
2020-05-28 10:55:00,39.72,39.73,39.58,39.58,130869.0,34.8577,34.8665,34.7349,34.7349,130869.0
2020-05-28 11:00:00,39.59,39.59,39.48,39.5,277991.0,34.7436,34.7436,34.6471,34.6647,277991.0
2020-05-28 11:05:00,39.5,39.6,39.48,39.5,200619.0,34.6647,34.7524,34.6471,34.6647,200619.0
2020-05-28 11:10:00,39.49,39.56,39.47,39.55,201762.0,34.6559,34.7173,34.6383,34.7085,201762.0
2020-05-28 11:15:00,39.56,39.64,39.53,39.63,111612.0,34.7173,34.7875,34.691,34.7787,111612.0
2020-05-28 11:20:00,39.62,39.65,39.59,39.61,110562.0,34.77,34.7963,34.7436,34.7612,110562.0
2020-05-28 11:25:00,39.61,39.74,39.61,39.73,113086.0,34.7612,34.8753,34.7612,34.8665,113086.0
2020-05-28 11:30:00,39.73,39.76,39.69,39.7,84429.0,34.8665,34.8928,34.8314,34.8402,84429.0
2020-05-28 11:35:00,39.69,39.76,39.68,39.76,78390.0,34.8314,34.8928,34.8226,34.8928,78390.0
2020-05-28 11:40:00,39.76,39.82,39.72,39.79,120891.0,34.8928,34.9455,34.8577,34.9192,120891.0
2020-05-28 11:45:00,39.79,39.83,39.78,39.8,72645.0,34.9192,34.9543,34.9104,34.9279,72645.0
2020-05-28 11:50:00,39.8,39.82,39.77,39.81,63653.0,34.9279,34.9455,34.9016,34.9367,63653.0
2020-05-28 11:55:00,39.81,39.89,39.81,39.87,84291.0,34.9367,35.0069,34.9367,34.9894,84291.0
2020-05-28 12:00:00,39.87,39.93,39.85,39.88,95494.0,34.9894,35.042,34.9718,34.9981,95494.0
2020-05-28 12:05:00,39.88,39.93,39.85,39.91,100728.0,34.9981,35.042,34.9718,35.0245,100728.0
2020-05-28 12:10:00,39.91,39.93,39.89,39.9,54478.0,35.0245,35.042,35.0069,35.0157,54478.0
2020-05-28 12:15:00,39.91,39.92,39.84,39.85,62119.0,35.0245,35.0332,34.963,34.9718,62119.0
2020-05-28 12:20:00,39.86,39.91,39.83,39.91,95132.0,34.9806,35.0245,34.9543,35.0245,95132.0
2020-05-28 12:25:00,39.91,39.92,39.85,39.89,102786.0,35.0245,35.0332,34.9718,35.0069,102786.0
2020-05-28 12:30:00,39.88,39.9,39.82,39.84,95947.0,34.9981,35.0157,34.9455,34.963,95947.0
2020-05-28 12:35:00,39.83,39.88,39.8,39.88,79486.0,34.9543,34.9981,34.9279,34.9981,79486.0
2020-05-28 12:40:00,39.88,39.95,39.87,39.94,118812.0,34.9981,35.0596,34.9894,35.0508,118812.0
2020-05-28 12:45:00,39.94,39.96,39.93,39.96,41994.0,35.0508,35.0683,35.042,35.0683,41994.0
2020-05-28 12:50:00,39.96,39.97,39.94,39.96,78928.0,35.0683,35.0771,35.0508,35.0683,78928.0
2020-05-28 12:55:00,39.96,40.0,39.93,40.0,181343.0,35.0683,35.1035,35.042,35.1035,181343.0
2020-05-28 13:00:00,40.0,40.04,39.99,40.04,184902.0,35.1035,35.1386,35.0947,35.1386,184902.0
2020-05-28 13:05:00,40.03,40.05,40.01,40.04,118960.0,35.1298,35.1473,35.1122,35.1386,118960.0
2020-05-28 13:10:00,40.05,40.05,40.01,40.04,181370.0,35.1473,35.1473,35.1122,35.1386,181370.0
2020-05-28 13:15:00,40.02,40.05,39.97,39.97,74896.0,35.121,35.1473,35.0771,35.0771,74896.0
2020-05-28 13:20:00,39.98,40.05,39.96,40.04,104269.0,35.0859,35.1473,35.0683,35.1386,104269.0
2020-05-28 13:25:00,40.03,40.05,40.02,40.05,75168.0,35.1298,35.1473,35.121,35.1473,75168.0
2020-05-28 13:30:00,40.05,40.07,40.03,40.05,74185.0,35.1473,35.1649,35.1298,35.1473,74185.0
2020-05-28 13:35:00,40.05,40.08,40.04,40.05,62597.0,35.1473,35.1737,35.1386,35.1473,62597.0
2020-05-28 13:40:00,40.05,40.08,40.03,40.05,106622.0,35.1473,35.1737,35.1298,35.1473,106622.0
2020-05-28 13:45:00,40.05,40.06,40.02,40.04,108025.0,35.1473,35.1561,35.121,35.1386,108025.0
2020-05-28 13:50:00,40.04,40.09,40.02,40.09,130097.0,35.1386,35.1824,35.121,35.1824,130097.0
2020-05-28 13:55:00,40.08,40.13,40.05,40.07,92346.0,35.1737,35.2175,35.1473,35.1649,92346.0
2020-05-28 14:00:00,40.06,40.13,40.06,40.1,145967.0,35.1561,35.2175,35.1561,35.1912,145967.0
2020-05-28 14:05:00,40.1,40.1,40.02,40.02,63460.0,35.1912,35.1912,35.121,35.121,63460.0
2020-05-28 14:10:00,40.02,40.05,39.97,39.99,107284.0,35.121,35.1473,35.0771,35.0947,107284.0
2020-05-28 14:15:00,39.99,40.04,39.98,39.98,130788.0,35.0947,35.1386,35.0859,35.0859,130788.0
2020-05-28 14:20:00,39.98,40.01,39.93,39.94,132296.0,35.0859,35.1122,35.042,35.0508,132296.0
2020-05-28 14:25:00,39.94,39.98,39.91,39.93,90961.0,35.0508,35.0859,35.0245,35.042,90961.0
2020-05-28 14:30:00,39.93,39.99,39.92,39.98,87003.0,35.042,35.0947,35.0332,35.0859,87003.0
2020-05-28 14:35:00,39.99,40.0,39.95,39.96,118586.0,35.0947,35.1035,35.0596,35.0683,118586.0
2020-05-28 14:40:00,39.96,39.96,39.9,39.93,97286.0,35.0683,35.0683,35.0157,35.042,97286.0
2020-05-28 14:45:00,39.93,39.98,39.92,39.97,181664.0,35.042,35.0859,35.0332,35.0771,181664.0
2020-05-28 14:50:00,39.97,39.99,39.9,39.91,115009.0,35.0771,35.0947,35.0157,35.0245,115009.0
2020-05-28 14:55:00,39.91,39.94,39.85,39.94,154356.0,35.0245,35.0508,34.9718,35.0508,154356.0
2020-05-28 15:00:00,39.94,40.0,39.93,39.98,183299.0,35.0508,35.1035,35.042,35.0859,183299.0
2020-05-28 15:05:00,39.98,40.0,39.95,40.0,181182.0,35.0859,35.1035,35.0596,35.1035,181182.0
2020-05-28 15:10:00,39.99,40.01,39.95,40.01,171677.0,35.0947,35.1122,35.0596,35.1122,171677.0
2020-05-28 15:15:00,40.0,40.03,39.82,39.83,230064.0,35.1035,35.1298,34.9455,34.9543,230064.0
2020-05-28 15:20:00,39.83,39.85,39.77,39.84,149754.0,34.9543,34.9718,34.9016,34.963,149754.0
2020-05-28 15:25:00,39.83,39.91,39.78,39.79,218253.0,34.9543,35.0245,34.9104,34.9192,218253.0
2020-05-28 15:30:00,39.79,39.82,39.71,39.72,269711.0,34.9192,34.9455,34.849,34.8577,269711.0
2020-05-28 15:35:00,39.73,39.76,39.69,39.72,315725.0,34.8665,34.8928,34.8314,34.8577,315725.0
2020-05-28 15:40:00,39.72,39.75,39.69,39.72,323262.0,34.8577,34.8841,34.8314,34.8577,323262.0
2020-05-28 15:45:00,39.72,39.76,39.57,39.59,298880.0,34.8577,34.8928,34.7261,34.7436,298880.0
2020-05-28 15:50:00,39.58,39.58,39.44,39.46,1104983.0,34.7349,34.7349,34.612,34.6296,1104983.0
2020-05-28 15:55:00,39.46,39.61,39.45,39.54,1300724.0,34.6296,34.7612,34.6208,34.6998,1300724.0
2020-05-29 09:30:00,39.51,39.57,39.06,39.13,364608.0,34.6734,34.7261,34.2785,34.34,364608.0
2020-05-29 09:35:00,39.12,39.23,39.07,39.19,269653.0,34.3312,34.4277,34.2873,34.3926,269653.0
2020-05-29 09:40:00,39.18,39.19,38.97,39.12,167842.0,34.3838,34.3926,34.1995,34.3312,167842.0
2020-05-29 09:45:00,39.12,39.39,39.12,39.38,94661.0,34.3312,34.5681,34.3312,34.5593,94661.0
2020-05-29 09:50:00,39.37,39.39,39.25,39.25,165095.0,34.5506,34.5681,34.4453,34.4453,165095.0
2020-05-29 09:55:00,39.25,39.27,39.14,39.19,124911.0,34.4453,34.4628,34.3487,34.3926,124911.0
2020-05-29 10:00:00,39.18,39.21,39.11,39.12,181803.0,34.3838,34.4102,34.3224,34.3312,181803.0
2020-05-29 10:05:00,39.12,39.2,38.96,39.04,257835.0,34.3312,34.4014,34.1908,34.261,257835.0
2020-05-29 10:10:00,39.05,39.13,39.0,39.13,163167.0,34.2697,34.34,34.2259,34.34,163167.0
2020-05-29 10:15:00,39.13,39.18,39.06,39.09,164027.0,34.34,34.3838,34.2785,34.3048,164027.0
2020-05-29 10:20:00,39.08,39.15,39.01,39.04,135614.0,34.2961,34.3575,34.2346,34.261,135614.0
2020-05-29 10:25:00,39.04,39.05,38.94,39.05,263664.0,34.261,34.2697,34.1732,34.2697,263664.0
2020-05-29 10:30:00,39.04,39.09,38.96,38.99,146071.0,34.261,34.3048,34.1908,34.2171,146071.0
2020-05-29 10:35:00,39.0,39.08,38.96,38.97,162158.0,34.2259,34.2961,34.1908,34.1995,162158.0
2020-05-29 10:40:00,38.96,39.03,38.96,38.98,81213.0,34.1908,34.2522,34.1908,34.2083,81213.0
2020-05-29 10:45:00,38.98,39.04,38.95,38.98,142220.0,34.2083,34.261,34.182,34.2083,142220.0
2020-05-29 10:50:00,38.98,39.04,38.97,38.98,117193.0,34.2083,34.261,34.1995,34.2083,117193.0
2020-05-29 10:55:00,38.98,39.09,38.98,39.03,128406.0,34.2083,34.3048,34.2083,34.2522,128406.0
2020-05-29 11:00:00,39.04,39.05,38.86,38.88,210638.0,34.261,34.2697,34.103,34.1206,210638.0
2020-05-29 11:05:00,38.88,39.03,38.87,39.01,143564.0,34.1206,34.2522,34.1118,34.2346,143564.0
2020-05-29 11:10:00,39.01,39.09,39.0,39.09,159900.0,34.2346,34.3048,34.2259,34.3048,159900.0
2020-05-29 11:15:00,39.07,39.09,39.0,39.02,131106.0,34.2873,34.3048,34.2259,34.2434,131106.0
2020-05-29 11:20:00,39.03,39.06,39.02,39.04,118361.0,34.2522,34.2785,34.2434,34.261,118361.0
2020-05-29 11:25:00,39.03,39.07,38.98,39.01,107818.0,34.2522,34.2873,34.2083,34.2346,107818.0
2020-05-29 11:30:00,39.0,39.04,38.97,39.02,82502.0,34.2259,34.261,34.1995,34.2434,82502.0
2020-05-29 11:35:00,39.02,39.12,39.0,39.07,173612.0,34.2434,34.3312,34.2259,34.2873,173612.0
2020-05-29 11:40:00,39.07,39.08,38.99,39.0,64019.0,34.2873,34.2961,34.2171,34.2259,64019.0
2020-05-29 11:45:00,39.0,39.09,38.97,39.08,101195.0,34.2259,34.3048,34.1995,34.2961,101195.0
2020-05-29 11:50:00,39.07,39.1,39.04,39.07,112437.0,34.2873,34.3136,34.261,34.2873,112437.0
2020-05-29 11:55:00,39.07,39.11,39.06,39.06,49224.0,34.2873,34.3224,34.2785,34.2785,49224.0
2020-05-29 12:00:00,39.07,39.14,39.05,39.11,79877.0,34.2873,34.3487,34.2697,34.3224,79877.0
2020-05-29 12:05:00,39.11,39.11,38.99,38.99,126469.0,34.3224,34.3224,34.2171,34.2171,126469.0
2020-05-29 12:10:00,39.0,39.03,38.97,38.99,57246.0,34.2259,34.2522,34.1995,34.2171,57246.0
2020-05-29 12:15:00,39.0,39.02,38.92,38.96,394716.0,34.2259,34.2434,34.1557,34.1908,394716.0
2020-05-29 12:20:00,38.96,39.0,38.94,39.0,52575.0,34.1908,34.2259,34.1732,34.2259,52575.0
2020-05-29 12:25:00,38.99,39.01,38.97,39.0,90476.0,34.2171,34.2346,34.1995,34.2259,90476.0
2020-05-29 12:30:00,38.99,39.0,38.97,38.98,78583.0,34.2171,34.2259,34.1995,34.2083,78583.0
2020-05-29 12:35:00,38.99,39.01,38.97,39.01,64037.0,34.2171,34.2346,34.1995,34.2346,64037.0
2020-05-29 12:40:00,39.02,39.02,38.98,39.0,73213.0,34.2434,34.2434,34.2083,34.2259,73213.0
2020-05-29 12:45:00,39.0,39.0,38.97,38.99,49538.0,34.2259,34.2259,34.1995,34.2171,49538.0
2020-05-29 12:50:00,38.98,38.99,38.8,38.88,159936.0,34.2083,34.2171,34.0503,34.1206,159936.0
2020-05-29 12:55:00,38.87,39.13,38.85,39.08,226568.0,34.1118,34.34,34.0942,34.2961,226568.0
2020-05-29 13:00:00,39.09,39.1,39.02,39.02,66178.0,34.3048,34.3136,34.2434,34.2434,66178.0
2020-05-29 13:05:00,39.03,39.03,38.98,39.0,87033.0,34.2522,34.2522,34.2083,34.2259,87033.0
2020-05-29 13:10:00,39.0,39.08,38.97,39.06,67077.0,34.2259,34.2961,34.1995,34.2785,67077.0
2020-05-29 13:15:00,39.05,39.08,39.04,39.07,76980.0,34.2697,34.2961,34.261,34.2873,76980.0
2020-05-29 13:20:00,39.07,39.08,39.0,39.01,85185.0,34.2873,34.2961,34.2259,34.2346,85185.0
2020-05-29 13:25:00,39.01,39.03,39.0,39.02,58045.0,34.2346,34.2522,34.2259,34.2434,58045.0
2020-05-29 13:30:00,39.02,39.03,38.98,39.02,67623.0,34.2434,34.2522,34.2083,34.2434,67623.0
2020-05-29 13:35:00,39.01,39.01,38.9,38.91,87273.0,34.2346,34.2346,34.1381,34.1469,87273.0
2020-05-29 13:40:00,38.91,38.96,38.9,38.94,54119.0,34.1469,34.1908,34.1381,34.1732,54119.0
2020-05-29 13:45:00,38.94,38.98,38.93,38.96,58306.0,34.1732,34.2083,34.1644,34.1908,58306.0
2020-05-29 13:50:00,38.96,38.96,38.92,38.96,56724.0,34.1908,34.1908,34.1557,34.1908,56724.0
2020-05-29 13:55:00,38.96,39.01,38.95,38.97,75490.0,34.1908,34.2346,34.182,34.1995,75490.0
2020-05-29 14:00:00,38.96,39.01,38.93,38.96,72912.0,34.1908,34.2346,34.1644,34.1908,72912.0
2020-05-29 14:05:00,38.96,39.15,38.95,39.14,332661.0,34.1908,34.3575,34.182,34.3487,332661.0
2020-05-29 14:10:00,39.13,39.2,39.09,39.09,91860.0,34.34,34.4014,34.3048,34.3048,91860.0
2020-05-29 14:15:00,39.1,39.16,39.08,39.16,121419.0,34.3136,34.3663,34.2961,34.3663,121419.0
2020-05-29 14:20:00,39.16,39.2,39.13,39.15,89784.0,34.3663,34.4014,34.34,34.3575,89784.0
2020-05-29 14:25:00,39.15,39.25,39.14,39.22,234824.0,34.3575,34.4453,34.3487,34.4189,234824.0
2020-05-29 14:30:00,39.23,39.24,39.14,39.22,161676.0,34.4277,34.4365,34.3487,34.4189,161676.0
2020-05-29 14:35:00,39.23,39.24,39.13,39.14,94701.0,34.4277,34.4365,34.34,34.3487,94701.0
2020-05-29 14:40:00,39.14,39.2,39.1,39.11,91395.0,34.3487,34.4014,34.3136,34.3224,91395.0
2020-05-29 14:45:00,39.12,39.15,39.04,39.04,124606.0,34.3312,34.3575,34.261,34.261,124606.0
2020-05-29 14:50:00,39.04,39.05,38.83,38.93,292776.0,34.261,34.2697,34.0767,34.1644,292776.0
2020-05-29 14:55:00,38.94,39.24,38.87,39.24,359768.0,34.1732,34.4365,34.1118,34.4365,359768.0
2020-05-29 15:00:00,39.25,39.45,39.25,39.41,219159.0,34.4453,34.6208,34.4453,34.5857,219159.0
2020-05-29 15:05:00,39.41,39.42,39.3,39.31,134095.0,34.5857,34.5945,34.4891,34.4979,134095.0
2020-05-29 15:10:00,39.31,39.37,39.26,39.28,142391.0,34.4979,34.5506,34.454,34.4716,142391.0
2020-05-29 15:15:00,39.29,39.33,39.24,39.29,111105.0,34.4804,34.5155,34.4365,34.4804,111105.0
2020-05-29 15:20:00,39.29,39.42,39.29,39.41,232289.0,34.4804,34.5945,34.4804,34.5857,232289.0
2020-05-29 15:25:00,39.41,39.41,39.34,39.37,145843.0,34.5857,34.5857,34.5242,34.5506,145843.0
2020-05-29 15:30:00,39.37,39.39,39.29,39.33,170047.0,34.5506,34.5681,34.4804,34.5155,170047.0
2020-05-29 15:35:00,39.33,39.38,39.32,39.36,169367.0,34.5155,34.5593,34.5067,34.5418,169367.0
2020-05-29 15:40:00,39.36,39.42,39.33,39.4,177028.0,34.5418,34.5945,34.5155,34.5769,177028.0
2020-05-29 15:45:00,39.41,39.42,39.3,39.33,254476.0,34.5857,34.5945,34.4891,34.5155,254476.0
2020-05-29 15:50:00,39.33,39.75,39.33,39.72,979555.0,34.5155,34.8841,34.5155,34.8577,979555.0
2020-05-29 15:55:00,39.72,39.82,39.57,39.6,1682921.0,34.8577,34.9455,34.7261,34.7524,1682921.0
2020-06-01 09:30:00,39.47,39.73,39.4,39.64,402951.0,34.6383,34.8665,34.5769,34.7875,402951.0
2020-06-01 09:35:00,39.63,39.7,39.57,39.64,120031.0,34.7787,34.8402,34.7261,34.7875,120031.0
2020-06-01 09:40:00,39.65,39.71,39.54,39.59,192228.0,34.7963,34.849,34.6998,34.7436,192228.0
2020-06-01 09:45:00,39.59,39.76,39.58,39.73,151727.0,34.7436,34.8928,34.7349,34.8665,151727.0
2020-06-01 09:50:00,39.72,39.76,39.64,39.64,150717.0,34.8577,34.8928,34.7875,34.7875,150717.0
2020-06-01 09:55:00,39.65,39.72,39.62,39.68,120519.0,34.7963,34.8577,34.77,34.8226,120519.0
2020-06-01 10:00:00,39.68,39.71,39.6,39.61,200698.0,34.8226,34.849,34.7524,34.7612,200698.0
2020-06-01 10:05:00,39.6,39.74,39.6,39.68,106474.0,34.7524,34.8753,34.7524,34.8226,106474.0
2020-06-01 10:10:00,39.67,39.71,39.64,39.67,96226.0,34.8138,34.849,34.7875,34.8138,96226.0
2020-06-01 10:15:00,39.66,39.69,39.56,39.61,114581.0,34.8051,34.8314,34.7173,34.7612,114581.0
2020-06-01 10:20:00,39.6,39.66,39.54,39.6,187583.0,34.7524,34.8051,34.6998,34.7524,187583.0
2020-06-01 10:25:00,39.6,39.65,39.55,39.59,174077.0,34.7524,34.7963,34.7085,34.7436,174077.0
2020-06-01 10:30:00,39.59,39.67,39.58,39.66,82727.0,34.7436,34.8138,34.7349,34.8051,82727.0
2020-06-01 10:35:00,39.66,39.71,39.64,39.69,84755.0,34.8051,34.849,34.7875,34.8314,84755.0
2020-06-01 10:40:00,39.7,39.73,39.66,39.7,91413.0,34.8402,34.8665,34.8051,34.8402,91413.0
2020-06-01 10:45:00,39.7,39.8,39.69,39.78,254189.0,34.8402,34.9279,34.8314,34.9104,254189.0
2020-06-01 10:50:00,39.78,39.81,39.63,39.72,123723.0,34.9104,34.9367,34.7787,34.8577,123723.0
2020-06-01 10:55:00,39.72,39.79,39.71,39.78,99895.0,34.8577,34.9192,34.849,34.9104,99895.0
2020-06-01 11:00:00,39.77,39.8,39.64,39.66,136393.0,34.9016,34.9279,34.7875,34.8051,136393.0
2020-06-01 11:05:00,39.67,39.68,39.6,39.62,98009.0,34.8138,34.8226,34.7524,34.77,98009.0
2020-06-01 11:10:00,39.61,39.68,39.59,39.65,77536.0,34.7612,34.8226,34.7436,34.7963,77536.0
2020-06-01 11:15:00,39.65,39.69,39.64,39.66,73441.0,34.7963,34.8314,34.7875,34.8051,73441.0
2020-06-01 11:20:00,39.65,39.67,39.59,39.6,73563.0,34.7963,34.8138,34.7436,34.7524,73563.0
2020-06-01 11:25:00,39.6,39.61,39.54,39.61,94528.0,34.7524,34.7612,34.6998,34.7612,94528.0
2020-06-01 11:30:00,39.61,39.61,39.53,39.57,152451.0,34.7612,34.7612,34.691,34.7261,152451.0
2020-06-01 11:35:00,39.57,39.61,39.54,39.58,161955.0,34.7261,34.7612,34.6998,34.7349,161955.0
2020-06-01 11:40:00,39.59,39.62,39.55,39.55,83664.0,34.7436,34.77,34.7085,34.7085,83664.0
2020-06-01 11:45:00,39.56,39.65,39.54,39.61,53315.0,34.7173,34.7963,34.6998,34.7612,53315.0
2020-06-01 11:50:00,39.61,39.64,39.58,39.63,60905.0,34.7612,34.7875,34.7349,34.7787,60905.0
2020-06-01 11:55:00,39.62,39.66,39.61,39.65,59337.0,34.77,34.8051,34.7612,34.7963,59337.0
2020-06-01 12:00:00,39.65,39.65,39.61,39.64,95599.0,34.7963,34.7963,34.7612,34.7875,95599.0
2020-06-01 12:05:00,39.65,39.72,39.65,39.69,35526.0,34.7963,34.8577,34.7963,34.8314,35526.0
2020-06-01 12:10:00,39.7,39.7,39.64,39.67,95784.0,34.8402,34.8402,34.7875,34.8138,95784.0
2020-06-01 12:15:00,39.67,39.71,39.67,39.7,50897.0,34.8138,34.849,34.8138,34.8402,50897.0
2020-06-01 12:20:00,39.69,39.7,39.68,39.69,37501.0,34.8314,34.8402,34.8226,34.8314,37501.0
2020-06-01 12:25:00,39.69,39.71,39.65,39.65,77351.0,34.8314,34.849,34.7963,34.7963,77351.0
2020-06-01 12:30:00,39.66,39.73,39.66,39.71,72243.0,34.8051,34.8665,34.8051,34.849,72243.0
2020-06-01 12:35:00,39.72,39.73,39.67,39.68,81529.0,34.8577,34.8665,34.8138,34.8226,81529.0
2020-06-01 12:40:00,39.67,39.69,39.66,39.69,130736.0,34.8138,34.8314,34.8051,34.8314,130736.0
2020-06-01 12:45:00,39.68,39.73,39.68,39.73,57328.0,34.8226,34.8665,34.8226,34.8665,57328.0
2020-06-01 12:50:00,39.73,39.78,39.73,39.77,56525.0,34.8665,34.9104,34.8665,34.9016,56525.0
2020-06-01 12:55:00,39.77,39.81,39.7,39.79,155606.0,34.9016,34.9367,34.8402,34.9192,155606.0
2020-06-01 13:00:00,39.79,39.82,39.76,39.77,77699.0,34.9192,34.9455,34.8928,34.9016,77699.0
2020-06-01 13:05:00,39.77,39.81,39.75,39.8,60170.0,34.9016,34.9367,34.8841,34.9279,60170.0
2020-06-01 13:10:00,39.8,39.84,39.79,39.83,62365.0,34.9279,34.963,34.9192,34.9543,62365.0
2020-06-01 13:15:00,39.84,39.85,39.83,39.84,61482.0,34.963,34.9718,34.9543,34.963,61482.0
2020-06-01 13:20:00,39.84,39.85,39.79,39.82,48167.0,34.963,34.9718,34.9192,34.9455,48167.0
2020-06-01 13:25:00,39.82,39.85,39.81,39.84,100387.0,34.9455,34.9718,34.9367,34.963,100387.0
2020-06-01 13:30:00,39.84,39.89,39.82,39.87,73600.0,34.963,35.0069,34.9455,34.9894,73600.0
2020-06-01 13:35:00,39.86,39.92,39.86,39.9,60728.0,34.9806,35.0332,34.9806,35.0157,60728.0
2020-06-01 13:40:00,39.9,39.95,39.88,39.95,52512.0,35.0157,35.0596,34.9981,35.0596,52512.0
2020-06-01 13:45:00,39.95,39.96,39.91,39.93,65679.0,35.0596,35.0683,35.0245,35.042,65679.0
2020-06-01 13:50:00,39.93,39.94,39.89,39.91,50526.0,35.042,35.0508,35.0069,35.0245,50526.0
2020-06-01 13:55:00,39.91,39.92,39.89,39.91,27040.0,35.0245,35.0332,35.0069,35.0245,27040.0
2020-06-01 14:00:00,39.91,39.96,39.9,39.96,69324.0,35.0245,35.0683,35.0157,35.0683,69324.0
2020-06-01 14:05:00,39.96,39.97,39.93,39.96,90305.0,35.0683,35.0771,35.042,35.0683,90305.0
2020-06-01 14:10:00,39.96,39.99,39.95,39.97,105961.0,35.0683,35.0947,35.0596,35.0771,105961.0
2020-06-01 14:15:00,39.97,39.99,39.95,39.98,150122.0,35.0771,35.0947,35.0596,35.0859,150122.0
2020-06-01 14:20:00,39.98,39.99,39.93,39.95,106814.0,35.0859,35.0947,35.042,35.0596,106814.0
2020-06-01 14:25:00,39.95,39.99,39.94,39.98,142295.0,35.0596,35.0947,35.0508,35.0859,142295.0
2020-06-01 14:30:00,39.98,39.99,39.95,39.96,98146.0,35.0859,35.0947,35.0596,35.0683,98146.0
2020-06-01 14:35:00,39.96,40.01,39.93,40.01,97415.0,35.0683,35.1122,35.042,35.1122,97415.0
2020-06-01 14:40:00,40.01,40.06,39.97,40.02,115419.0,35.1122,35.1561,35.0771,35.121,115419.0
2020-06-01 14:45:00,40.02,40.04,40.01,40.03,78683.0,35.121,35.1386,35.1122,35.1298,78683.0
2020-06-01 14:50:00,40.04,40.12,40.02,40.11,137085.0,35.1386,35.2088,35.121,35.2,137085.0
2020-06-01 14:55:00,40.11,40.16,40.09,40.13,123292.0,35.2,35.2439,35.1824,35.2175,123292.0
2020-06-01 15:00:00,40.13,40.15,40.09,40.15,78201.0,35.2175,35.2351,35.1824,35.2351,78201.0
2020-06-01 15:05:00,40.15,40.16,40.08,40.11,134203.0,35.2351,35.2439,35.1737,35.2,134203.0
2020-06-01 15:10:00,40.12,40.16,40.08,40.12,169906.0,35.2088,35.2439,35.1737,35.2088,169906.0
2020-06-01 15:15:00,40.12,40.2,40.09,40.2,203261.0,35.2088,35.279,35.1824,35.279,203261.0
2020-06-01 15:20:00,40.2,40.23,40.18,40.2,152410.0,35.279,35.3053,35.2614,35.279,152410.0
2020-06-01 15:25:00,40.2,40.23,40.17,40.19,137392.0,35.279,35.3053,35.2526,35.2702,137392.0
2020-06-01 15:30:00,40.18,40.2,40.14,40.16,229114.0,35.2614,35.279,35.2263,35.2439,229114.0
2020-06-01 15:35:00,40.16,40.18,40.13,40.15,363482.0,35.2439,35.2614,35.2175,35.2351,363482.0
2020-06-01 15:40:00,40.16,40.17,40.1,40.14,214499.0,35.2439,35.2526,35.1912,35.2263,214499.0
2020-06-01 15:45:00,40.13,40.16,40.1,40.14,314831.0,35.2175,35.2439,35.1912,35.2263,314831.0
2020-06-01 15:50:00,40.13,40.21,40.1,40.2,457158.0,35.2175,35.2877,35.1912,35.279,457158.0
2020-06-01 15:55:00,40.2,40.27,40.17,40.19,1516686.0,35.279,35.3404,35.2526,35.2702,1516686.0
2020-06-02 09:30:00,40.14,40.52,40.12,40.44,621884.0,35.2263,35.5598,35.2088,35.4896,621884.0
2020-06-02 09:35:00,40.43,40.51,40.35,40.39,393987.0,35.4808,35.551,35.4106,35.4457,393987.0
2020-06-02 09:40:00,40.39,40.66,40.38,40.61,358145.0,35.4457,35.6827,35.4369,35.6388,358145.0
2020-06-02 09:45:00,40.61,40.65,40.38,40.64,279981.0,35.6388,35.6739,35.4369,35.6651,279981.0
2020-06-02 09:50:00,40.64,40.75,40.61,40.62,353641.0,35.6651,35.7616,35.6388,35.6476,353641.0
2020-06-02 09:55:00,40.62,40.74,40.61,40.69,215938.0,35.6476,35.7529,35.6388,35.709,215938.0
2020-06-02 10:00:00,40.69,40.71,40.47,40.52,371061.0,35.709,35.7265,35.5159,35.5598,371061.0
2020-06-02 10:05:00,40.52,40.58,40.5,40.52,133424.0,35.5598,35.6125,35.5422,35.5598,133424.0
2020-06-02 10:10:00,40.53,40.63,40.51,40.52,173594.0,35.5686,35.6563,35.551,35.5598,173594.0
2020-06-02 10:15:00,40.53,40.59,40.5,40.54,185284.0,35.5686,35.6212,35.5422,35.5773,185284.0
2020-06-02 10:20:00,40.54,40.7,40.54,40.65,156144.0,35.5773,35.7178,35.5773,35.6739,156144.0
2020-06-02 10:25:00,40.65,40.65,40.57,40.58,87567.0,35.6739,35.6739,35.6037,35.6125,87567.0
2020-06-02 10:30:00,40.59,40.68,40.59,40.63,127122.0,35.6212,35.7002,35.6212,35.6563,127122.0
2020-06-02 10:35:00,40.63,40.66,40.58,40.6,141658.0,35.6563,35.6827,35.6125,35.63,141658.0
2020-06-02 10:40:00,40.59,40.61,40.44,40.44,113469.0,35.6212,35.6388,35.4896,35.4896,113469.0
2020-06-02 10:45:00,40.45,40.47,40.36,40.37,182411.0,35.4984,35.5159,35.4194,35.4282,182411.0
2020-06-02 10:50:00,40.37,40.38,40.31,40.32,129980.0,35.4282,35.4369,35.3755,35.3843,129980.0
2020-06-02 10:55:00,40.32,40.38,40.32,40.36,105145.0,35.3843,35.4369,35.3843,35.4194,105145.0
2020-06-02 11:00:00,40.36,40.37,40.25,40.3,195060.0,35.4194,35.4282,35.3228,35.3667,195060.0
2020-06-02 11:05:00,40.3,40.3,40.2,40.23,112532.0,35.3667,35.3667,35.279,35.3053,112532.0
2020-06-02 11:10:00,40.24,40.29,40.2,40.21,81528.0,35.3141,35.358,35.279,35.2877,81528.0
2020-06-02 11:15:00,40.21,40.28,40.2,40.26,78451.0,35.2877,35.3492,35.279,35.3316,78451.0
2020-06-02 11:20:00,40.27,40.3,40.24,40.26,91679.0,35.3404,35.3667,35.3141,35.3316,91679.0
2020-06-02 11:25:00,40.26,40.31,40.26,40.27,87560.0,35.3316,35.3755,35.3316,35.3404,87560.0
2020-06-02 11:30:00,40.27,40.31,40.23,40.3,81694.0,35.3404,35.3755,35.3053,35.3667,81694.0
2020-06-02 11:35:00,40.3,40.35,40.29,40.3,67322.0,35.3667,35.4106,35.358,35.3667,67322.0
2020-06-02 11:40:00,40.31,40.33,40.24,40.24,66133.0,35.3755,35.3931,35.3141,35.3141,66133.0
2020-06-02 11:45:00,40.23,40.28,40.21,40.25,59793.0,35.3053,35.3492,35.2877,35.3228,59793.0
2020-06-02 11:50:00,40.24,40.28,40.2,40.25,97670.0,35.3141,35.3492,35.279,35.3228,97670.0
2020-06-02 11:55:00,40.25,40.31,40.24,40.29,154403.0,35.3228,35.3755,35.3141,35.358,154403.0
2020-06-02 12:00:00,40.29,40.33,40.28,40.32,86425.0,35.358,35.3931,35.3492,35.3843,86425.0
2020-06-02 12:05:00,40.33,40.37,40.32,40.34,93257.0,35.3931,35.4282,35.3843,35.4018,93257.0
2020-06-02 12:10:00,40.35,40.35,40.31,40.34,80166.0,35.4106,35.4106,35.3755,35.4018,80166.0
2020-06-02 12:15:00,40.35,40.39,40.34,40.38,107617.0,35.4106,35.4457,35.4018,35.4369,107617.0
2020-06-02 12:20:00,40.38,40.41,40.33,40.34,105239.0,35.4369,35.4633,35.3931,35.4018,105239.0
2020-06-02 12:25:00,40.34,40.37,40.32,40.36,57675.0,35.4018,35.4282,35.3843,35.4194,57675.0
2020-06-02 12:30:00,40.36,40.41,40.34,40.4,53586.0,35.4194,35.4633,35.4018,35.4545,53586.0
2020-06-02 12:35:00,40.39,40.42,40.38,40.41,54095.0,35.4457,35.472,35.4369,35.4633,54095.0
2020-06-02 12:40:00,40.41,40.45,40.39,40.45,56873.0,35.4633,35.4984,35.4457,35.4984,56873.0
2020-06-02 12:45:00,40.45,40.46,40.42,40.44,210170.0,35.4984,35.5071,35.472,35.4896,210170.0
2020-06-02 12:50:00,40.43,40.47,40.43,40.45,103200.0,35.4808,35.5159,35.4808,35.4984,103200.0
2020-06-02 12:55:00,40.45,40.47,40.44,40.47,72103.0,35.4984,35.5159,35.4896,35.5159,72103.0
2020-06-02 13:00:00,40.47,40.53,40.46,40.5,82922.0,35.5159,35.5686,35.5071,35.5422,82922.0
2020-06-02 13:05:00,40.5,40.52,40.49,40.51,66480.0,35.5422,35.5598,35.5335,35.551,66480.0
2020-06-02 13:10:00,40.52,40.56,40.49,40.54,136481.0,35.5598,35.5949,35.5335,35.5773,136481.0
2020-06-02 13:15:00,40.53,40.55,40.48,40.51,99054.0,35.5686,35.5861,35.5247,35.551,99054.0
2020-06-02 13:20:00,40.52,40.55,40.46,40.48,154968.0,35.5598,35.5861,35.5071,35.5247,154968.0
2020-06-02 13:25:00,40.48,40.52,40.44,40.51,245891.0,35.5247,35.5598,35.4896,35.551,245891.0
2020-06-02 13:30:00,40.52,40.61,40.5,40.59,174810.0,35.5598,35.6388,35.5422,35.6212,174810.0
2020-06-02 13:35:00,40.59,40.62,40.58,40.6,76895.0,35.6212,35.6476,35.6125,35.63,76895.0
2020-06-02 13:40:00,40.6,40.65,40.59,40.62,101174.0,35.63,35.6739,35.6212,35.6476,101174.0
2020-06-02 13:45:00,40.61,40.66,40.58,40.59,189360.0,35.6388,35.6827,35.6125,35.6212,189360.0
2020-06-02 13:50:00,40.6,40.65,40.59,40.63,125905.0,35.63,35.6739,35.6212,35.6563,125905.0
2020-06-02 13:55:00,40.63,40.64,40.61,40.61,91525.0,35.6563,35.6651,35.6388,35.6388,91525.0
2020-06-02 14:00:00,40.62,40.68,40.61,40.66,128113.0,35.6476,35.7002,35.6388,35.6827,128113.0
2020-06-02 14:05:00,40.66,40.67,40.6,40.64,190042.0,35.6827,35.6914,35.63,35.6651,190042.0
2020-06-02 14:10:00,40.64,40.68,40.63,40.64,128825.0,35.6651,35.7002,35.6563,35.6651,128825.0
2020-06-02 14:15:00,40.64,40.67,40.62,40.67,90212.0,35.6651,35.6914,35.6476,35.6914,90212.0
2020-06-02 14:20:00,40.67,40.69,40.65,40.69,103678.0,35.6914,35.709,35.6739,35.709,103678.0
2020-06-02 14:25:00,40.69,40.69,40.63,40.65,73704.0,35.709,35.709,35.6563,35.6739,73704.0
2020-06-02 14:30:00,40.65,40.69,40.59,40.61,254363.0,35.6739,35.709,35.6212,35.6388,254363.0
2020-06-02 14:35:00,40.61,40.68,40.6,40.64,248564.0,35.6388,35.7002,35.63,35.6651,248564.0
2020-06-02 14:40:00,40.65,40.69,40.59,40.61,125577.0,35.6739,35.709,35.6212,35.6388,125577.0
2020-06-02 14:45:00,40.61,40.66,40.6,40.66,74956.0,35.6388,35.6827,35.63,35.6827,74956.0
2020-06-02 14:50:00,40.66,40.68,40.62,40.65,86887.0,35.6827,35.7002,35.6476,35.6739,86887.0
2020-06-02 14:55:00,40.65,40.66,40.6,40.62,106125.0,35.6739,35.6827,35.63,35.6476,106125.0
2020-06-02 15:00:00,40.62,40.64,40.53,40.55,241386.0,35.6476,35.6651,35.5686,35.5861,241386.0
2020-06-02 15:05:00,40.56,40.61,40.55,40.55,117910.0,35.5949,35.6388,35.5861,35.5861,117910.0
2020-06-02 15:10:00,40.55,40.61,40.55,40.59,115219.0,35.5861,35.6388,35.5861,35.6212,115219.0
2020-06-02 15:15:00,40.59,40.67,40.58,40.65,180238.0,35.6212,35.6914,35.6125,35.6739,180238.0
2020-06-02 15:20:00,40.64,40.66,40.59,40.61,243021.0,35.6651,35.6827,35.6212,35.6388,243021.0
2020-06-02 15:25:00,40.59,40.62,40.54,40.59,162335.0,35.6212,35.6476,35.5773,35.6212,162335.0
2020-06-02 15:30:00,40.59,40.64,40.56,40.64,233348.0,35.6212,35.6651,35.5949,35.6651,233348.0
2020-06-02 15:35:00,40.64,40.67,40.59,40.62,278741.0,35.6651,35.6914,35.6212,35.6476,278741.0
2020-06-02 15:40:00,40.63,40.66,40.6,40.65,221138.0,35.6563,35.6827,35.63,35.6739,221138.0
2020-06-02 15:45:00,40.65,40.73,40.62,40.73,372919.0,35.6739,35.7441,35.6476,35.7441,372919.0
2020-06-02 15:50:00,40.73,40.79,40.68,40.69,676602.0,35.7441,35.7967,35.7002,35.709,676602.0
2020-06-02 15:55:00,40.7,40.83,40.67,40.78,1185545.0,35.7178,35.8318,35.6914,35.788,1185545.0
2020-06-03 09:30:00,41.15,41.58,41.1,41.48,591063.0,36.1127,36.49,36.0688,36.4023,591063.0
2020-06-03 09:35:00,41.48,41.51,41.3,41.36,283508.0,36.4023,36.4286,36.2443,36.297,283508.0
2020-06-03 09:40:00,41.36,41.42,41.29,41.3,148659.0,36.297,36.3496,36.2355,36.2443,148659.0
2020-06-03 09:45:00,41.3,41.43,41.28,41.41,184625.0,36.2443,36.3584,36.2268,36.3408,184625.0
2020-06-03 09:50:00,41.42,41.47,41.22,41.23,169432.0,36.3496,36.3935,36.1741,36.1829,169432.0
2020-06-03 09:55:00,41.23,41.25,41.13,41.16,91989.0,36.1829,36.2004,36.0951,36.1215,91989.0
2020-06-03 10:00:00,41.16,41.22,41.11,41.2,123912.0,36.1215,36.1741,36.0776,36.1566,123912.0
2020-06-03 10:05:00,41.19,41.26,41.18,41.26,95505.0,36.1478,36.2092,36.139,36.2092,95505.0
2020-06-03 10:10:00,41.27,41.34,41.22,41.22,91786.0,36.218,36.2794,36.1741,36.1741,91786.0
2020-06-03 10:15:00,41.23,41.26,41.18,41.19,155300.0,36.1829,36.2092,36.139,36.1478,155300.0
2020-06-03 10:20:00,41.2,41.25,41.15,41.16,188249.0,36.1566,36.2004,36.1127,36.1215,188249.0
2020-06-03 10:25:00,41.17,41.21,41.12,41.16,99090.0,36.1302,36.1653,36.0863,36.1215,99090.0
2020-06-03 10:30:00,41.16,41.16,41.04,41.11,228069.0,36.1215,36.1215,36.0161,36.0776,228069.0
2020-06-03 10:35:00,41.1,41.16,41.08,41.14,97078.0,36.0688,36.1215,36.0512,36.1039,97078.0
2020-06-03 10:40:00,41.14,41.2,41.12,41.2,113069.0,36.1039,36.1566,36.0863,36.1566,113069.0
2020-06-03 10:45:00,41.2,41.23,41.17,41.19,139990.0,36.1566,36.1829,36.1302,36.1478,139990.0
2020-06-03 10:50:00,41.19,41.2,41.14,41.15,74677.0,36.1478,36.1566,36.1039,36.1127,74677.0
2020-06-03 10:55:00,41.15,41.19,41.14,41.17,100153.0,36.1127,36.1478,36.1039,36.1302,100153.0
2020-06-03 11:00:00,41.16,41.25,41.16,41.23,120866.0,36.1215,36.2004,36.1215,36.1829,120866.0
2020-06-03 11:05:00,41.23,41.29,41.23,41.26,92954.0,36.1829,36.2355,36.1829,36.2092,92954.0
2020-06-03 11:10:00,41.26,41.31,41.24,41.29,92191.0,36.2092,36.2531,36.1917,36.2355,92191.0
2020-06-03 11:15:00,41.29,41.35,41.26,41.32,112839.0,36.2355,36.2882,36.2092,36.2619,112839.0
2020-06-03 11:20:00,41.32,41.32,41.24,41.24,113904.0,36.2619,36.2619,36.1917,36.1917,113904.0
2020-06-03 11:25:00,41.24,41.29,41.24,41.27,115758.0,36.1917,36.2355,36.1917,36.218,115758.0
2020-06-03 11:30:00,41.28,41.28,41.17,41.18,175357.0,36.2268,36.2268,36.1302,36.139,175357.0
2020-06-03 11:35:00,41.19,41.19,41.04,41.05,255419.0,36.1478,36.1478,36.0161,36.0249,255419.0
2020-06-03 11:40:00,41.05,41.1,41.01,41.07,160837.0,36.0249,36.0688,35.9898,36.0425,160837.0
2020-06-03 11:45:00,41.07,41.09,41.02,41.07,92115.0,36.0425,36.06,35.9986,36.0425,92115.0
2020-06-03 11:50:00,41.07,41.08,40.99,41.05,239982.0,36.0425,36.0512,35.9723,36.0249,239982.0
2020-06-03 11:55:00,41.05,41.1,41.05,41.1,138111.0,36.0249,36.0688,36.0249,36.0688,138111.0
2020-06-03 12:00:00,41.1,41.17,41.08,41.14,134605.0,36.0688,36.1302,36.0512,36.1039,134605.0
2020-06-03 12:05:00,41.15,41.2,41.13,41.16,156778.0,36.1127,36.1566,36.0951,36.1215,156778.0
2020-06-03 12:10:00,41.16,41.22,41.16,41.21,131257.0,36.1215,36.1741,36.1215,36.1653,131257.0
2020-06-03 12:15:00,41.2,41.23,41.11,41.15,104172.0,36.1566,36.1829,36.0776,36.1127,104172.0
2020-06-03 12:20:00,41.15,41.16,41.08,41.14,69597.0,36.1127,36.1215,36.0512,36.1039,69597.0
2020-06-03 12:25:00,41.14,41.22,41.12,41.22,70473.0,36.1039,36.1741,36.0863,36.1741,70473.0
2020-06-03 12:30:00,41.21,41.25,41.18,41.25,98113.0,36.1653,36.2004,36.139,36.2004,98113.0
2020-06-03 12:35:00,41.26,41.26,41.2,41.25,48977.0,36.2092,36.2092,36.1566,36.2004,48977.0
2020-06-03 12:40:00,41.26,41.31,41.25,41.29,48609.0,36.2092,36.2531,36.2004,36.2355,48609.0
2020-06-03 12:45:00,41.29,41.29,41.2,41.21,57375.0,36.2355,36.2355,36.1566,36.1653,57375.0
2020-06-03 12:50:00,41.22,41.26,41.21,41.23,56297.0,36.1741,36.2092,36.1653,36.1829,56297.0
2020-06-03 12:55:00,41.24,41.26,41.19,41.22,43351.0,36.1917,36.2092,36.1478,36.1741,43351.0
2020-06-03 13:00:00,41.21,41.25,41.17,41.21,61239.0,36.1653,36.2004,36.1302,36.1653,61239.0
2020-06-03 13:05:00,41.21,41.23,41.17,41.2,53303.0,36.1653,36.1829,36.1302,36.1566,53303.0
2020-06-03 13:10:00,41.2,41.21,41.17,41.21,47814.0,36.1566,36.1653,36.1302,36.1653,47814.0
2020-06-03 13:15:00,41.21,41.21,41.15,41.19,57560.0,36.1653,36.1653,36.1127,36.1478,57560.0
2020-06-03 13:20:00,41.18,41.25,41.18,41.24,164706.0,36.139,36.2004,36.139,36.1917,164706.0
2020-06-03 13:25:00,41.25,41.26,41.2,41.22,56913.0,36.2004,36.2092,36.1566,36.1741,56913.0
2020-06-03 13:30:00,41.22,41.22,41.19,41.21,67047.0,36.1741,36.1741,36.1478,36.1653,67047.0
2020-06-03 13:35:00,41.21,41.22,41.16,41.18,87749.0,36.1653,36.1741,36.1215,36.139,87749.0
2020-06-03 13:40:00,41.17,41.22,41.17,41.18,94698.0,36.1302,36.1741,36.1302,36.139,94698.0
2020-06-03 13:45:00,41.17,41.18,41.09,41.09,66229.0,36.1302,36.139,36.06,36.06,66229.0
2020-06-03 13:50:00,41.09,41.11,41.07,41.09,67106.0,36.06,36.0776,36.0425,36.06,67106.0
2020-06-03 13:55:00,41.1,41.1,41.04,41.05,50094.0,36.0688,36.0688,36.0161,36.0249,50094.0
2020-06-03 14:00:00,41.04,41.14,41.03,41.14,116228.0,36.0161,36.1039,36.0074,36.1039,116228.0
2020-06-03 14:05:00,41.14,41.19,41.12,41.16,149411.0,36.1039,36.1478,36.0863,36.1215,149411.0
2020-06-03 14:10:00,41.17,41.23,41.16,41.2,119345.0,36.1302,36.1829,36.1215,36.1566,119345.0
2020-06-03 14:15:00,41.2,41.23,41.16,41.23,122507.0,36.1566,36.1829,36.1215,36.1829,122507.0
2020-06-03 14:20:00,41.23,41.26,41.21,41.24,77074.0,36.1829,36.2092,36.1653,36.1917,77074.0
2020-06-03 14:25:00,41.25,41.27,41.23,41.26,71152.0,36.2004,36.218,36.1829,36.2092,71152.0
2020-06-03 14:30:00,41.25,41.3,41.21,41.23,123887.0,36.2004,36.2443,36.1653,36.1829,123887.0
2020-06-03 14:35:00,41.23,41.28,41.22,41.27,97995.0,36.1829,36.2268,36.1741,36.218,97995.0
2020-06-03 14:40:00,41.27,41.29,41.24,41.25,143513.0,36.218,36.2355,36.1917,36.2004,143513.0
2020-06-03 14:45:00,41.26,41.31,41.25,41.3,204299.0,36.2092,36.2531,36.2004,36.2443,204299.0
2020-06-03 14:50:00,41.3,41.32,41.27,41.31,94078.0,36.2443,36.2619,36.218,36.2531,94078.0
2020-06-03 14:55:00,41.3,41.31,41.26,41.28,362672.0,36.2443,36.2531,36.2092,36.2268,362672.0
2020-06-03 15:00:00,41.27,41.28,41.23,41.27,147340.0,36.218,36.2268,36.1829,36.218,147340.0
2020-06-03 15:05:00,41.26,41.35,41.26,41.3,218808.0,36.2092,36.2882,36.2092,36.2443,218808.0
2020-06-03 15:10:00,41.3,41.34,41.3,41.33,206460.0,36.2443,36.2794,36.2443,36.2706,206460.0
2020-06-03 15:15:00,41.33,41.37,41.32,41.37,219068.0,36.2706,36.3057,36.2619,36.3057,219068.0
2020-06-03 15:20:00,41.37,41.44,41.3,41.44,307184.0,36.3057,36.3672,36.2443,36.3672,307184.0
2020-06-03 15:25:00,41.44,41.44,41.31,41.33,214695.0,36.3672,36.3672,36.2531,36.2706,214695.0
2020-06-03 15:30:00,41.32,41.33,41.25,41.29,472079.0,36.2619,36.2706,36.2004,36.2355,472079.0
2020-06-03 15:35:00,41.29,41.34,41.27,41.34,136369.0,36.2355,36.2794,36.218,36.2794,136369.0
2020-06-03 15:40:00,41.34,41.36,41.29,41.3,192074.0,36.2794,36.297,36.2355,36.2443,192074.0
2020-06-03 15:45:00,41.3,41.33,41.25,41.29,594313.0,36.2443,36.2706,36.2004,36.2355,594313.0
2020-06-03 15:50:00,41.29,41.38,41.27,41.3,608829.0,36.2355,36.3145,36.218,36.2443,608829.0
2020-06-03 15:55:00,41.3,41.32,41.25,41.29,1151555.0,36.2443,36.2619,36.2004,36.2355,1151555.0
2020-06-04 09:30:00,40.97,41.22,40.9,41.16,469193.0,35.9547,36.1741,35.8933,36.1215,469193.0
2020-06-04 09:35:00,41.17,41.28,41.04,41.14,288169.0,36.1302,36.2268,36.0161,36.1039,288169.0
2020-06-04 09:40:00,41.14,41.14,40.97,40.98,124287.0,36.1039,36.1039,35.9547,35.9635,124287.0
2020-06-04 09:45:00,40.99,41.08,40.91,41.05,176148.0,35.9723,36.0512,35.9021,36.0249,176148.0
2020-06-04 09:50:00,41.05,41.25,41.02,41.22,461155.0,36.0249,36.2004,35.9986,36.1741,461155.0
2020-06-04 09:55:00,41.22,41.25,41.17,41.23,488572.0,36.1741,36.2004,36.1302,36.1829,488572.0
2020-06-04 10:00:00,41.24,41.38,41.24,41.34,123994.0,36.1917,36.3145,36.1917,36.2794,123994.0
2020-06-04 10:05:00,41.34,41.36,41.23,41.24,85998.0,36.2794,36.297,36.1829,36.1917,85998.0
2020-06-04 10:10:00,41.23,41.24,41.09,41.13,113644.0,36.1829,36.1917,36.06,36.0951,113644.0
2020-06-04 10:15:00,41.14,41.26,41.1,41.26,81427.0,36.1039,36.2092,36.0688,36.2092,81427.0
2020-06-04 10:20:00,41.26,41.26,41.16,41.2,56284.0,36.2092,36.2092,36.1215,36.1566,56284.0
2020-06-04 10:25:00,41.21,41.25,41.17,41.24,48939.0,36.1653,36.2004,36.1302,36.1917,48939.0
2020-06-04 10:30:00,41.25,41.37,41.24,41.35,97925.0,36.2004,36.3057,36.1917,36.2882,97925.0
2020-06-04 10:35:00,41.34,41.36,41.26,41.29,136063.0,36.2794,36.297,36.2092,36.2355,136063.0
2020-06-04 10:40:00,41.29,41.31,41.21,41.23,92286.0,36.2355,36.2531,36.1653,36.1829,92286.0
2020-06-04 10:45:00,41.24,41.28,41.19,41.27,117128.0,36.1917,36.2268,36.1478,36.218,117128.0
2020-06-04 10:50:00,41.27,41.32,41.22,41.32,89042.0,36.218,36.2619,36.1741,36.2619,89042.0
2020-06-04 10:55:00,41.31,41.36,41.3,41.32,56954.0,36.2531,36.297,36.2443,36.2619,56954.0
2020-06-04 11:00:00,41.32,41.32,41.25,41.3,78391.0,36.2619,36.2619,36.2004,36.2443,78391.0
2020-06-04 11:05:00,41.29,41.33,41.27,41.29,253676.0,36.2355,36.2706,36.218,36.2355,253676.0
2020-06-04 11:10:00,41.29,41.33,41.19,41.23,203464.0,36.2355,36.2706,36.1478,36.1829,203464.0
2020-06-04 11:15:00,41.24,41.25,41.18,41.2,155057.0,36.1917,36.2004,36.139,36.1566,155057.0
2020-06-04 11:20:00,41.21,41.26,41.2,41.24,53103.0,36.1653,36.2092,36.1566,36.1917,53103.0
2020-06-04 11:25:00,41.24,41.24,41.18,41.22,70155.0,36.1917,36.1917,36.139,36.1741,70155.0
2020-06-04 11:30:00,41.21,41.26,41.19,41.22,48840.0,36.1653,36.2092,36.1478,36.1741,48840.0
2020-06-04 11:35:00,41.22,41.25,41.18,41.24,31507.0,36.1741,36.2004,36.139,36.1917,31507.0
2020-06-04 11:40:00,41.25,41.28,41.21,41.22,67852.0,36.2004,36.2268,36.1653,36.1741,67852.0
2020-06-04 11:45:00,41.23,41.26,41.2,41.25,64841.0,36.1829,36.2092,36.1566,36.2004,64841.0
2020-06-04 11:50:00,41.25,41.3,41.23,41.28,39874.0,36.2004,36.2443,36.1829,36.2268,39874.0
2020-06-04 11:55:00,41.27,41.31,41.25,41.29,76102.0,36.218,36.2531,36.2004,36.2355,76102.0
2020-06-04 12:00:00,41.3,41.31,41.21,41.23,87385.0,36.2443,36.2531,36.1653,36.1829,87385.0
2020-06-04 12:05:00,41.23,41.31,41.23,41.3,47838.0,36.1829,36.2531,36.1829,36.2443,47838.0
2020-06-04 12:10:00,41.3,41.38,41.3,41.34,63684.0,36.2443,36.3145,36.2443,36.2794,63684.0
2020-06-04 12:15:00,41.34,41.37,41.29,41.34,79682.0,36.2794,36.3057,36.2355,36.2794,79682.0
2020-06-04 12:20:00,41.34,41.36,41.3,41.34,78737.0,36.2794,36.297,36.2443,36.2794,78737.0
2020-06-04 12:25:00,41.34,41.35,41.25,41.29,60900.0,36.2794,36.2882,36.2004,36.2355,60900.0
2020-06-04 12:30:00,41.3,41.3,41.17,41.22,164276.0,36.2443,36.2443,36.1302,36.1741,164276.0
2020-06-04 12:35:00,41.22,41.26,41.2,41.23,41954.0,36.1741,36.2092,36.1566,36.1829,41954.0
2020-06-04 12:40:00,41.23,41.26,41.22,41.23,57351.0,36.1829,36.2092,36.1741,36.1829,57351.0
2020-06-04 12:45:00,41.23,41.25,41.2,41.21,32570.0,36.1829,36.2004,36.1566,36.1653,32570.0
2020-06-04 12:50:00,41.21,41.23,41.17,41.22,65548.0,36.1653,36.1829,36.1302,36.1741,65548.0
2020-06-04 12:55:00,41.22,41.23,41.18,41.21,79341.0,36.1741,36.1829,36.139,36.1653,79341.0
2020-06-04 13:00:00,41.2,41.25,41.12,41.13,104468.0,36.1566,36.2004,36.0863,36.0951,104468.0
2020-06-04 13:05:00,41.13,41.2,41.11,41.16,70371.0,36.0951,36.1566,36.0776,36.1215,70371.0
2020-06-04 13:10:00,41.16,41.17,41.09,41.09,46738.0,36.1215,36.1302,36.06,36.06,46738.0
2020-06-04 13:15:00,41.09,41.1,41.03,41.05,82405.0,36.06,36.0688,36.0074,36.0249,82405.0
2020-06-04 13:20:00,41.05,41.09,41.02,41.03,54182.0,36.0249,36.06,35.9986,36.0074,54182.0
2020-06-04 13:25:00,41.04,41.08,41.02,41.05,57570.0,36.0161,36.0512,35.9986,36.0249,57570.0
2020-06-04 13:30:00,41.05,41.14,41.05,41.09,146163.0,36.0249,36.1039,36.0249,36.06,146163.0
2020-06-04 13:35:00,41.09,41.14,41.07,41.13,32879.0,36.06,36.1039,36.0425,36.0951,32879.0
2020-06-04 13:40:00,41.13,41.2,41.12,41.2,55902.0,36.0951,36.1566,36.0863,36.1566,55902.0
2020-06-04 13:45:00,41.2,41.23,41.12,41.19,223123.0,36.1566,36.1829,36.0863,36.1478,223123.0
2020-06-04 13:50:00,41.18,41.25,41.17,41.23,57756.0,36.139,36.2004,36.1302,36.1829,57756.0
2020-06-04 13:55:00,41.23,41.23,41.18,41.19,53178.0,36.1829,36.1829,36.139,36.1478,53178.0
2020-06-04 14:00:00,41.19,41.2,41.09,41.1,149512.0,36.1478,36.1566,36.06,36.0688,149512.0
2020-06-04 14:05:00,41.09,41.11,41.02,41.08,128758.0,36.06,36.0776,35.9986,36.0512,128758.0
2020-06-04 14:10:00,41.09,41.11,41.06,41.09,63032.0,36.06,36.0776,36.0337,36.06,63032.0
2020-06-04 14:15:00,41.09,41.14,41.07,41.11,89743.0,36.06,36.1039,36.0425,36.0776,89743.0
2020-06-04 14:20:00,41.11,41.17,41.08,41.12,198554.0,36.0776,36.1302,36.0512,36.0863,198554.0
2020-06-04 14:25:00,41.13,41.14,41.06,41.13,75510.0,36.0951,36.1039,36.0337,36.0951,75510.0
2020-06-04 14:30:00,41.13,41.15,41.03,41.06,123123.0,36.0951,36.1127,36.0074,36.0337,123123.0
2020-06-04 14:35:00,41.06,41.08,41.03,41.06,57727.0,36.0337,36.0512,36.0074,36.0337,57727.0
2020-06-04 14:40:00,41.06,41.08,41.03,41.07,69326.0,36.0337,36.0512,36.0074,36.0425,69326.0
2020-06-04 14:45:00,41.08,41.12,41.04,41.11,72065.0,36.0512,36.0863,36.0161,36.0776,72065.0
2020-06-04 14:50:00,41.11,41.15,41.07,41.14,65186.0,36.0776,36.1127,36.0425,36.1039,65186.0
2020-06-04 14:55:00,41.14,41.15,41.01,41.02,103359.0,36.1039,36.1127,35.9898,35.9986,103359.0
2020-06-04 15:00:00,41.02,41.05,41.01,41.01,87751.0,35.9986,36.0249,35.9898,35.9898,87751.0
2020-06-04 15:05:00,41.0,41.01,40.89,40.95,145830.0,35.981,35.9898,35.8845,35.9372,145830.0
2020-06-04 15:10:00,40.95,40.97,40.9,40.91,88003.0,35.9372,35.9547,35.8933,35.9021,88003.0
2020-06-04 15:15:00,40.91,41.0,40.84,40.98,227223.0,35.9021,35.981,35.8406,35.9635,227223.0
2020-06-04 15:20:00,40.99,41.0,40.92,40.94,115380.0,35.9723,35.981,35.9108,35.9284,115380.0
2020-06-04 15:25:00,40.95,41.01,40.94,41.0,69705.0,35.9372,35.9898,35.9284,35.981,69705.0
2020-06-04 15:30:00,41.01,41.18,41.0,41.16,168937.0,35.9898,36.139,35.981,36.1215,168937.0
2020-06-04 15:35:00,41.16,41.17,41.03,41.03,147656.0,36.1215,36.1302,36.0074,36.0074,147656.0
2020-06-04 15:40:00,41.03,41.08,41.01,41.02,144520.0,36.0074,36.0512,35.9898,35.9986,144520.0
2020-06-04 15:45:00,41.02,41.07,40.99,41.04,126359.0,35.9986,36.0425,35.9723,36.0161,126359.0
2020-06-04 15:50:00,41.04,41.16,41.03,41.15,286690.0,36.0161,36.1215,36.0074,36.1127,286690.0
2020-06-04 15:55:00,41.15,41.32,41.14,41.3,667549.0,36.1127,36.2619,36.1039,36.2443,667549.0
2020-06-05 09:30:00,42.13,43.1,42.1,42.61,1213693.0,36.9727,37.824,36.9464,37.394,1213693.0
2020-06-05 09:35:00,42.63,42.67,42.34,42.58,518676.0,37.4115,37.4466,37.157,37.3676,518676.0
2020-06-05 09:40:00,42.58,42.65,42.38,42.51,196896.0,37.3676,37.4291,37.1921,37.3062,196896.0
2020-06-05 09:45:00,42.52,42.74,42.5,42.56,246807.0,37.315,37.508,37.2974,37.3501,246807.0
2020-06-05 09:50:00,42.56,42.61,42.33,42.41,172181.0,37.3501,37.394,37.1482,37.2184,172181.0
2020-06-05 09:55:00,42.41,42.46,42.3,42.33,267473.0,37.2184,37.2623,37.1219,37.1482,267473.0
2020-06-05 10:00:00,42.32,42.63,42.32,42.6,325313.0,37.1395,37.4115,37.1395,37.3852,325313.0
2020-06-05 10:05:00,42.61,42.76,42.6,42.66,245692.0,37.394,37.5256,37.3852,37.4378,245692.0
2020-06-05 10:10:00,42.66,42.68,42.46,42.55,257184.0,37.4378,37.4554,37.2623,37.3413,257184.0
2020-06-05 10:15:00,42.54,42.54,42.41,42.44,209518.0,37.3325,37.3325,37.2184,37.2448,209518.0
2020-06-05 10:20:00,42.45,42.53,42.43,42.51,133258.0,37.2535,37.3237,37.236,37.3062,133258.0
2020-06-05 10:25:00,42.51,42.52,42.43,42.5,115688.0,37.3062,37.315,37.236,37.2974,115688.0
2020-06-05 10:30:00,42.5,42.51,42.42,42.43,161672.0,37.2974,37.3062,37.2272,37.236,161672.0
2020-06-05 10:35:00,42.42,42.43,42.34,42.36,116758.0,37.2272,37.236,37.157,37.1746,116758.0
2020-06-05 10:40:00,42.35,42.35,42.23,42.27,224219.0,37.1658,37.1658,37.0605,37.0956,224219.0
2020-06-05 10:45:00,42.27,42.27,42.19,42.25,181843.0,37.0956,37.0956,37.0254,37.078,181843.0
2020-06-05 10:50:00,42.25,42.3,42.23,42.27,169821.0,37.078,37.1219,37.0605,37.0956,169821.0
2020-06-05 10:55:00,42.27,42.39,42.23,42.36,115401.0,37.0956,37.2009,37.0605,37.1746,115401.0
2020-06-05 11:00:00,42.36,42.61,42.35,42.6,184288.0,37.1746,37.394,37.1658,37.3852,184288.0
2020-06-05 11:05:00,42.61,42.62,42.49,42.52,201737.0,37.394,37.4027,37.2886,37.315,201737.0
2020-06-05 11:10:00,42.52,42.61,42.52,42.58,126160.0,37.315,37.394,37.315,37.3676,126160.0
2020-06-05 11:15:00,42.57,42.63,42.47,42.51,136158.0,37.3588,37.4115,37.2711,37.3062,136158.0
2020-06-05 11:20:00,42.51,42.66,42.48,42.63,202922.0,37.3062,37.4378,37.2799,37.4115,202922.0
2020-06-05 11:25:00,42.64,42.69,42.58,42.58,141490.0,37.4203,37.4642,37.3676,37.3676,141490.0
2020-06-05 11:30:00,42.58,42.69,42.56,42.66,219663.0,37.3676,37.4642,37.3501,37.4378,219663.0
2020-06-05 11:35:00,42.66,42.66,42.58,42.59,87917.0,37.4378,37.4378,37.3676,37.3764,87917.0
2020-06-05 11:40:00,42.59,42.63,42.5,42.54,253830.0,37.3764,37.4115,37.2974,37.3325,253830.0
2020-06-05 11:45:00,42.54,42.56,42.42,42.52,197699.0,37.3325,37.3501,37.2272,37.315,197699.0
2020-06-05 11:50:00,42.52,42.62,42.52,42.55,161175.0,37.315,37.4027,37.315,37.3413,161175.0
2020-06-05 11:55:00,42.55,42.56,42.47,42.53,109636.0,37.3413,37.3501,37.2711,37.3237,109636.0
2020-06-05 12:00:00,42.53,42.55,42.47,42.52,118640.0,37.3237,37.3413,37.2711,37.315,118640.0
2020-06-05 12:05:00,42.52,42.52,42.45,42.48,208325.0,37.315,37.315,37.2535,37.2799,208325.0
2020-06-05 12:10:00,42.48,42.51,42.44,42.46,86540.0,37.2799,37.3062,37.2448,37.2623,86540.0
2020-06-05 12:15:00,42.46,42.47,42.41,42.42,145309.0,37.2623,37.2711,37.2184,37.2272,145309.0
2020-06-05 12:20:00,42.43,42.5,42.42,42.48,74441.0,37.236,37.2974,37.2272,37.2799,74441.0
2020-06-05 12:25:00,42.48,42.51,42.42,42.48,212933.0,37.2799,37.3062,37.2272,37.2799,212933.0
2020-06-05 12:30:00,42.48,42.57,42.47,42.55,146181.0,37.2799,37.3588,37.2711,37.3413,146181.0
2020-06-05 12:35:00,42.55,42.58,42.52,42.57,109814.0,37.3413,37.3676,37.315,37.3588,109814.0
2020-06-05 12:40:00,42.57,42.58,42.47,42.48,135986.0,37.3588,37.3676,37.2711,37.2799,135986.0
2020-06-05 12:45:00,42.48,42.51,42.47,42.48,64402.0,37.2799,37.3062,37.2711,37.2799,64402.0
2020-06-05 12:50:00,42.49,42.5,42.44,42.48,63467.0,37.2886,37.2974,37.2448,37.2799,63467.0
2020-06-05 12:55:00,42.48,42.53,42.47,42.52,57108.0,37.2799,37.3237,37.2711,37.315,57108.0
2020-06-05 13:00:00,42.53,42.55,42.44,42.47,160529.0,37.3237,37.3413,37.2448,37.2711,160529.0
2020-06-05 13:05:00,42.47,42.53,42.46,42.51,67604.0,37.2711,37.3237,37.2623,37.3062,67604.0
2020-06-05 13:10:00,42.51,42.51,42.44,42.45,58682.0,37.3062,37.3062,37.2448,37.2535,58682.0
2020-06-05 13:15:00,42.46,42.48,42.45,42.48,62601.0,37.2623,37.2799,37.2535,37.2799,62601.0
2020-06-05 13:20:00,42.48,42.54,42.47,42.5,89367.0,37.2799,37.3325,37.2711,37.2974,89367.0
2020-06-05 13:25:00,42.5,42.5,42.46,42.48,88525.0,37.2974,37.2974,37.2623,37.2799,88525.0
2020-06-05 13:30:00,42.48,42.5,42.38,42.4,97026.0,37.2799,37.2974,37.1921,37.2097,97026.0
2020-06-05 13:35:00,42.4,42.41,42.32,42.33,77630.0,37.2097,37.2184,37.1395,37.1482,77630.0
2020-06-05 13:40:00,42.33,42.38,42.32,42.37,77860.0,37.1482,37.1921,37.1395,37.1833,77860.0
2020-06-05 13:45:00,42.37,42.39,42.3,42.3,97347.0,37.1833,37.2009,37.1219,37.1219,97347.0
2020-06-05 13:50:00,42.3,42.4,42.3,42.39,95200.0,37.1219,37.2097,37.1219,37.2009,95200.0
2020-06-05 13:55:00,42.4,42.4,42.32,42.34,75203.0,37.2097,37.2097,37.1395,37.157,75203.0
2020-06-05 14:00:00,42.34,42.41,42.34,42.4,76091.0,37.157,37.2184,37.157,37.2097,76091.0
2020-06-05 14:05:00,42.4,42.4,42.29,42.3,115466.0,37.2097,37.2097,37.1131,37.1219,115466.0
2020-06-05 14:10:00,42.3,42.33,42.2,42.2,96543.0,37.1219,37.1482,37.0341,37.0341,96543.0
2020-06-05 14:15:00,42.21,42.23,42.17,42.23,159370.0,37.0429,37.0605,37.0078,37.0605,159370.0
2020-06-05 14:20:00,42.23,42.25,42.19,42.23,78279.0,37.0605,37.078,37.0254,37.0605,78279.0
2020-06-05 14:25:00,42.24,42.25,42.18,42.24,100062.0,37.0692,37.078,37.0166,37.0692,100062.0
2020-06-05 14:30:00,42.24,42.28,42.19,42.2,72037.0,37.0692,37.1043,37.0254,37.0341,72037.0
2020-06-05 14:35:00,42.19,42.28,42.12,42.24,163580.0,37.0254,37.1043,36.9639,37.0692,163580.0
2020-06-05 14:40:00,42.25,42.32,42.24,42.3,90854.0,37.078,37.1395,37.0692,37.1219,90854.0
2020-06-05 14:45:00,42.3,42.3,42.24,42.26,99232.0,37.1219,37.1219,37.0692,37.0868,99232.0
2020-06-05 14:50:00,42.27,42.29,42.21,42.23,77053.0,37.0956,37.1131,37.0429,37.0605,77053.0
2020-06-05 14:55:00,42.22,42.27,42.18,42.21,71583.0,37.0517,37.0956,37.0166,37.0429,71583.0
2020-06-05 15:00:00,42.21,42.29,42.19,42.22,77719.0,37.0429,37.1131,37.0254,37.0517,77719.0
2020-06-05 15:05:00,42.22,42.24,42.18,42.21,89666.0,37.0517,37.0692,37.0166,37.0429,89666.0
2020-06-05 15:10:00,42.21,42.22,42.15,42.19,94822.0,37.0429,37.0517,36.9903,37.0254,94822.0
2020-06-05 15:15:00,42.2,42.24,42.16,42.23,124429.0,37.0341,37.0692,36.999,37.0605,124429.0
2020-06-05 15:20:00,42.23,42.25,42.17,42.24,195831.0,37.0605,37.078,37.0078,37.0692,195831.0
2020-06-05 15:25:00,42.24,42.34,42.23,42.32,119547.0,37.0692,37.157,37.0605,37.1395,119547.0
2020-06-05 15:30:00,42.32,42.36,42.26,42.28,132365.0,37.1395,37.1746,37.0868,37.1043,132365.0
2020-06-05 15:35:00,42.27,42.34,42.25,42.27,217370.0,37.0956,37.157,37.078,37.0956,217370.0
2020-06-05 15:40:00,42.27,42.28,42.17,42.22,280429.0,37.0956,37.1043,37.0078,37.0517,280429.0
2020-06-05 15:45:00,42.22,42.22,42.05,42.05,391853.0,37.0517,37.0517,36.9025,36.9025,391853.0
2020-06-05 15:50:00,42.04,42.17,41.99,42.09,792590.0,36.8937,37.0078,36.8498,36.9376,792590.0
2020-06-05 15:55:00,42.09,42.16,42.0,42.09,1061800.0,36.9376,36.999,36.8586,36.9376,1061800.0
2020-06-08 09:30:00,41.93,42.49,41.9,42.2,733490.0,36.7972,37.2886,36.7709,37.0341,733490.0
2020-06-08 09:35:00,42.21,42.3,42.05,42.1,257456.0,37.0429,37.1219,36.9025,36.9464,257456.0
2020-06-08 09:40:00,42.11,42.19,41.99,42.11,286684.0,36.9552,37.0254,36.8498,36.9552,286684.0
2020-06-08 09:45:00,42.12,42.22,42.07,42.15,211782.0,36.9639,37.0517,36.9201,36.9903,211782.0
2020-06-08 09:50:00,42.15,42.19,42.0,42.16,247039.0,36.9903,37.0254,36.8586,36.999,247039.0
2020-06-08 09:55:00,42.16,42.23,42.07,42.23,158609.0,36.999,37.0605,36.9201,37.0605,158609.0
2020-06-08 10:00:00,42.22,42.24,42.13,42.23,213095.0,37.0517,37.0692,36.9727,37.0605,213095.0
2020-06-08 10:05:00,42.22,42.31,42.21,42.25,96863.0,37.0517,37.1307,37.0429,37.078,96863.0
2020-06-08 10:10:00,42.25,42.31,42.2,42.28,107721.0,37.078,37.1307,37.0341,37.1043,107721.0
2020-06-08 10:15:00,42.28,42.33,42.2,42.22,91762.0,37.1043,37.1482,37.0341,37.0517,91762.0
2020-06-08 10:20:00,42.22,42.34,42.19,42.33,84620.0,37.0517,37.157,37.0254,37.1482,84620.0
2020-06-08 10:25:00,42.34,42.34,42.24,42.3,193705.0,37.157,37.157,37.0692,37.1219,193705.0
2020-06-08 10:30:00,42.31,42.32,42.2,42.21,277785.0,37.1307,37.1395,37.0341,37.0429,277785.0
2020-06-08 10:35:00,42.2,42.21,42.13,42.2,110588.0,37.0341,37.0429,36.9727,37.0341,110588.0
2020-06-08 10:40:00,42.2,42.26,42.19,42.22,73551.0,37.0341,37.0868,37.0254,37.0517,73551.0
2020-06-08 10:45:00,42.22,42.28,42.2,42.23,161401.0,37.0517,37.1043,37.0341,37.0605,161401.0
2020-06-08 10:50:00,42.23,42.34,42.23,42.3,146387.0,37.0605,37.157,37.0605,37.1219,146387.0
2020-06-08 10:55:00,42.3,42.34,42.27,42.34,176603.0,37.1219,37.157,37.0956,37.157,176603.0
2020-06-08 11:00:00,42.34,42.38,42.31,42.34,106275.0,37.157,37.1921,37.1307,37.157,106275.0
2020-06-08 11:05:00,42.34,42.35,42.28,42.32,96109.0,37.157,37.1658,37.1043,37.1395,96109.0
2020-06-08 11:10:00,42.32,42.35,42.27,42.27,55295.0,37.1395,37.1658,37.0956,37.0956,55295.0
2020-06-08 11:15:00,42.26,42.36,42.26,42.36,118099.0,37.0868,37.1746,37.0868,37.1746,118099.0
2020-06-08 11:20:00,42.36,42.37,42.29,42.32,86339.0,37.1746,37.1833,37.1131,37.1395,86339.0
2020-06-08 11:25:00,42.32,42.37,42.3,42.34,103179.0,37.1395,37.1833,37.1219,37.157,103179.0
2020-06-08 11:30:00,42.34,42.41,42.32,42.39,62627.0,37.157,37.2184,37.1395,37.2009,62627.0
2020-06-08 11:35:00,42.4,42.44,42.38,42.41,75585.0,37.2097,37.2448,37.1921,37.2184,75585.0
2020-06-08 11:40:00,42.42,42.46,42.39,42.43,111601.0,37.2272,37.2623,37.2009,37.236,111601.0
2020-06-08 11:45:00,42.43,42.5,42.42,42.48,103141.0,37.236,37.2974,37.2272,37.2799,103141.0
2020-06-08 11:50:00,42.48,42.48,42.41,42.43,91344.0,37.2799,37.2799,37.2184,37.236,91344.0
2020-06-08 11:55:00,42.43,42.44,42.4,42.43,123087.0,37.236,37.2448,37.2097,37.236,123087.0
2020-06-08 12:00:00,42.42,42.49,42.4,42.41,101068.0,37.2272,37.2886,37.2097,37.2184,101068.0
2020-06-08 12:05:00,42.41,42.46,42.41,42.46,38190.0,37.2184,37.2623,37.2184,37.2623,38190.0
2020-06-08 12:10:00,42.46,42.52,42.43,42.43,107135.0,37.2623,37.315,37.236,37.236,107135.0
2020-06-08 12:15:00,42.44,42.47,42.43,42.47,59450.0,37.2448,37.2711,37.236,37.2711,59450.0
2020-06-08 12:20:00,42.47,42.51,42.45,42.5,97845.0,37.2711,37.3062,37.2535,37.2974,97845.0
2020-06-08 12:25:00,42.5,42.51,42.42,42.43,70942.0,37.2974,37.3062,37.2272,37.236,70942.0
2020-06-08 12:30:00,42.43,42.47,42.43,42.46,82276.0,37.236,37.2711,37.236,37.2623,82276.0
2020-06-08 12:35:00,42.46,42.48,42.44,42.46,84715.0,37.2623,37.2799,37.2448,37.2623,84715.0
2020-06-08 12:40:00,42.46,42.52,42.45,42.5,92497.0,37.2623,37.315,37.2535,37.2974,92497.0
2020-06-08 12:45:00,42.5,42.55,42.49,42.54,69554.0,37.2974,37.3413,37.2886,37.3325,69554.0
2020-06-08 12:50:00,42.54,42.57,42.53,42.54,59449.0,37.3325,37.3588,37.3237,37.3325,59449.0
2020-06-08 12:55:00,42.54,42.56,42.5,42.5,93478.0,37.3325,37.3501,37.2974,37.2974,93478.0
2020-06-08 13:00:00,42.51,42.51,42.46,42.47,35047.0,37.3062,37.3062,37.2623,37.2711,35047.0
2020-06-08 13:05:00,42.47,42.49,42.44,42.48,72861.0,37.2711,37.2886,37.2448,37.2799,72861.0
2020-06-08 13:10:00,42.48,42.53,42.47,42.5,170902.0,37.2799,37.3237,37.2711,37.2974,170902.0
2020-06-08 13:15:00,42.5,42.51,42.48,42.48,73936.0,37.2974,37.3062,37.2799,37.2799,73936.0
2020-06-08 13:20:00,42.48,42.56,42.47,42.55,122410.0,37.2799,37.3501,37.2711,37.3413,122410.0
2020-06-08 13:25:00,42.54,42.61,42.53,42.56,139850.0,37.3325,37.394,37.3237,37.3501,139850.0
2020-06-08 13:30:00,42.57,42.74,42.56,42.73,207703.0,37.3588,37.508,37.3501,37.4993,207703.0
2020-06-08 13:35:00,42.73,42.86,42.71,42.8,234015.0,37.4993,37.6133,37.4817,37.5607,234015.0
2020-06-08 13:40:00,42.8,42.82,42.73,42.81,162908.0,37.5607,37.5782,37.4993,37.5695,162908.0
2020-06-08 13:45:00,42.81,42.85,42.79,42.85,65991.0,37.5695,37.6046,37.5519,37.6046,65991.0
2020-06-08 13:50:00,42.84,42.89,42.83,42.88,122274.0,37.5958,37.6397,37.587,37.6309,122274.0
2020-06-08 13:55:00,42.87,42.91,42.86,42.89,131370.0,37.6221,37.6572,37.6133,37.6397,131370.0
2020-06-08 14:00:00,42.9,42.9,42.87,42.89,80845.0,37.6485,37.6485,37.6221,37.6397,80845.0
2020-06-08 14:05:00,42.89,42.93,42.88,42.91,96615.0,37.6397,37.6748,37.6309,37.6572,96615.0
2020-06-08 14:10:00,42.91,42.94,42.9,42.94,81695.0,37.6572,37.6836,37.6485,37.6836,81695.0
2020-06-08 14:15:00,42.94,42.98,42.89,42.93,145728.0,37.6836,37.7187,37.6397,37.6748,145728.0
2020-06-08 14:20:00,42.92,42.96,42.9,42.91,108556.0,37.666,37.7011,37.6485,37.6572,108556.0
2020-06-08 14:25:00,42.91,42.96,42.91,42.96,105782.0,37.6572,37.7011,37.6572,37.7011,105782.0
2020-06-08 14:30:00,42.96,42.96,42.81,42.83,143641.0,37.7011,37.7011,37.5695,37.587,143641.0
2020-06-08 14:35:00,42.83,42.89,42.82,42.89,73552.0,37.587,37.6397,37.5782,37.6397,73552.0
2020-06-08 14:40:00,42.89,42.91,42.87,42.89,81448.0,37.6397,37.6572,37.6221,37.6397,81448.0
2020-06-08 14:45:00,42.89,42.9,42.86,42.9,85485.0,37.6397,37.6485,37.6133,37.6485,85485.0
2020-06-08 14:50:00,42.9,42.9,42.84,42.87,59471.0,37.6485,37.6485,37.5958,37.6221,59471.0
2020-06-08 14:55:00,42.87,42.9,42.86,42.9,44505.0,37.6221,37.6485,37.6133,37.6485,44505.0
2020-06-08 15:00:00,42.9,42.92,42.83,42.84,206679.0,37.6485,37.666,37.587,37.5958,206679.0
2020-06-08 15:05:00,42.84,42.89,42.84,42.88,77710.0,37.5958,37.6397,37.5958,37.6309,77710.0
2020-06-08 15:10:00,42.88,42.89,42.86,42.89,96259.0,37.6309,37.6397,37.6133,37.6397,96259.0
2020-06-08 15:15:00,42.89,42.89,42.83,42.84,100554.0,37.6397,37.6397,37.587,37.5958,100554.0
2020-06-08 15:20:00,42.85,42.91,42.84,42.89,87280.0,37.6046,37.6572,37.5958,37.6397,87280.0
2020-06-08 15:25:00,42.88,42.9,42.86,42.88,104350.0,37.6309,37.6485,37.6133,37.6309,104350.0
2020-06-08 15:30:00,42.88,42.96,42.87,42.96,168595.0,37.6309,37.7011,37.6221,37.7011,168595.0
2020-06-08 15:35:00,42.96,43.0,42.93,42.99,150857.0,37.7011,37.7362,37.6748,37.7274,150857.0
2020-06-08 15:40:00,42.99,43.08,42.98,43.07,264060.0,37.7274,37.8064,37.7187,37.7976,264060.0
2020-06-08 15:45:00,43.07,43.11,43.04,43.06,379539.0,37.7976,37.8327,37.7713,37.7889,379539.0
2020-06-08 15:50:00,43.06,43.18,43.05,43.12,878254.0,37.7889,37.8942,37.7801,37.8415,878254.0
2020-06-08 15:55:00,43.12,43.16,43.09,43.13,1098770.0,37.8415,37.8766,37.8152,37.8503,1098770.0
2020-06-09 09:30:00,42.7,42.75,42.46,42.7,418351.0,37.4729,37.5168,37.2623,37.4729,418351.0
2020-06-09 09:35:00,42.7,42.89,42.41,42.42,184850.0,37.4729,37.6397,37.2184,37.2272,184850.0
2020-06-09 09:40:00,42.42,42.53,42.35,42.44,106158.0,37.2272,37.3237,37.1658,37.2448,106158.0
2020-06-09 09:45:00,42.43,42.43,42.29,42.29,138591.0,37.236,37.236,37.1131,37.1131,138591.0
2020-06-09 09:50:00,42.28,42.28,42.11,42.13,168283.0,37.1043,37.1043,36.9552,36.9727,168283.0
2020-06-09 09:55:00,42.13,42.2,42.08,42.18,183184.0,36.9727,37.0341,36.9288,37.0166,183184.0
2020-06-09 10:00:00,42.19,42.22,42.15,42.16,119062.0,37.0254,37.0517,36.9903,36.999,119062.0
2020-06-09 10:05:00,42.17,42.23,42.15,42.18,163402.0,37.0078,37.0605,36.9903,37.0166,163402.0
2020-06-09 10:10:00,42.18,42.21,42.13,42.2,88961.0,37.0166,37.0429,36.9727,37.0341,88961.0
2020-06-09 10:15:00,42.2,42.23,42.17,42.21,121397.0,37.0341,37.0605,37.0078,37.0429,121397.0
2020-06-09 10:20:00,42.22,42.33,42.16,42.32,106364.0,37.0517,37.1482,36.999,37.1395,106364.0
2020-06-09 10:25:00,42.32,42.42,42.32,42.4,152528.0,37.1395,37.2272,37.1395,37.2097,152528.0
2020-06-09 10:30:00,42.39,42.4,42.27,42.3,70187.0,37.2009,37.2097,37.0956,37.1219,70187.0
2020-06-09 10:35:00,42.29,42.44,42.28,42.42,135004.0,37.1131,37.2448,37.1043,37.2272,135004.0
2020-06-09 10:40:00,42.43,42.47,42.39,42.43,102908.0,37.236,37.2711,37.2009,37.236,102908.0
2020-06-09 10:45:00,42.43,42.64,42.41,42.64,221199.0,37.236,37.4203,37.2184,37.4203,221199.0
2020-06-09 10:50:00,42.63,42.68,42.6,42.64,183699.0,37.4115,37.4554,37.3852,37.4203,183699.0
2020-06-09 10:55:00,42.64,42.67,42.58,42.61,175878.0,37.4203,37.4466,37.3676,37.394,175878.0
2020-06-09 11:00:00,42.61,42.74,42.59,42.73,234817.0,37.394,37.508,37.3764,37.4993,234817.0
2020-06-09 11:05:00,42.73,42.74,42.54,42.55,85296.0,37.4993,37.508,37.3325,37.3413,85296.0
2020-06-09 11:10:00,42.55,42.56,42.41,42.44,122386.0,37.3413,37.3501,37.2184,37.2448,122386.0
2020-06-09 11:15:00,42.43,42.48,42.39,42.46,69010.0,37.236,37.2799,37.2009,37.2623,69010.0
2020-06-09 11:20:00,42.45,42.48,42.43,42.46,71194.0,37.2535,37.2799,37.236,37.2623,71194.0
2020-06-09 11:25:00,42.45,42.47,42.35,42.36,60742.0,37.2535,37.2711,37.1658,37.1746,60742.0
2020-06-09 11:30:00,42.36,42.36,42.3,42.3,70514.0,37.1746,37.1746,37.1219,37.1219,70514.0
2020-06-09 11:35:00,42.3,42.32,42.22,42.27,80257.0,37.1219,37.1395,37.0517,37.0956,80257.0
2020-06-09 11:40:00,42.28,42.28,42.22,42.25,142225.0,37.1043,37.1043,37.0517,37.078,142225.0
2020-06-09 11:45:00,42.25,42.28,42.17,42.18,63059.0,37.078,37.1043,37.0078,37.0166,63059.0
2020-06-09 11:50:00,42.19,42.23,42.17,42.22,40963.0,37.0254,37.0605,37.0078,37.0517,40963.0
2020-06-09 11:55:00,42.22,42.27,42.21,42.25,46854.0,37.0517,37.0956,37.0429,37.078,46854.0
2020-06-09 12:00:00,42.26,42.27,42.16,42.16,45782.0,37.0868,37.0956,36.999,36.999,45782.0
2020-06-09 12:05:00,42.17,42.27,42.15,42.27,62340.0,37.0078,37.0956,36.9903,37.0956,62340.0
2020-06-09 12:10:00,42.27,42.29,42.18,42.18,38908.0,37.0956,37.1131,37.0166,37.0166,38908.0
2020-06-09 12:15:00,42.19,42.22,42.18,42.18,57561.0,37.0254,37.0517,37.0166,37.0166,57561.0
2020-06-09 12:20:00,42.18,42.23,42.18,42.2,52050.0,37.0166,37.0605,37.0166,37.0341,52050.0
2020-06-09 12:25:00,42.21,42.24,42.18,42.22,53679.0,37.0429,37.0692,37.0166,37.0517,53679.0
2020-06-09 12:30:00,42.22,42.24,42.2,42.22,45038.0,37.0517,37.0692,37.0341,37.0517,45038.0
2020-06-09 12:35:00,42.22,42.24,42.19,42.22,41189.0,37.0517,37.0692,37.0254,37.0517,41189.0
2020-06-09 12:40:00,42.23,42.23,42.18,42.19,36803.0,37.0605,37.0605,37.0166,37.0254,36803.0
2020-06-09 12:45:00,42.2,42.21,42.16,42.17,49199.0,37.0341,37.0429,36.999,37.0078,49199.0
2020-06-09 12:50:00,42.18,42.19,42.16,42.16,35882.0,37.0166,37.0254,36.999,36.999,35882.0
2020-06-09 12:55:00,42.16,42.2,42.15,42.2,40151.0,36.999,37.0341,36.9903,37.0341,40151.0
2020-06-09 13:00:00,42.19,42.2,42.11,42.14,198276.0,37.0254,37.0341,36.9552,36.9815,198276.0
2020-06-09 13:05:00,42.14,42.19,42.14,42.16,101227.0,36.9815,37.0254,36.9815,36.999,101227.0
2020-06-09 13:10:00,42.16,42.18,42.13,42.14,69213.0,36.999,37.0166,36.9727,36.9815,69213.0
2020-06-09 13:15:00,42.13,42.14,42.1,42.13,42378.0,36.9727,36.9815,36.9464,36.9727,42378.0
2020-06-09 13:20:00,42.12,42.14,42.1,42.14,36280.0,36.9639,36.9815,36.9464,36.9815,36280.0
2020-06-09 13:25:00,42.14,42.15,42.11,42.14,51835.0,36.9815,36.9903,36.9552,36.9815,51835.0
2020-06-09 13:30:00,42.14,42.19,42.11,42.13,157445.0,36.9815,37.0254,36.9552,36.9727,157445.0
2020-06-09 13:35:00,42.13,42.14,42.09,42.1,59522.0,36.9727,36.9815,36.9376,36.9464,59522.0
2020-06-09 13:40:00,42.12,42.16,42.11,42.14,32379.0,36.9639,36.999,36.9552,36.9815,32379.0
2020-06-09 13:45:00,42.14,42.14,42.07,42.11,42862.0,36.9815,36.9815,36.9201,36.9552,42862.0
2020-06-09 13:50:00,42.1,42.11,42.06,42.07,76709.0,36.9464,36.9552,36.9113,36.9201,76709.0
2020-06-09 13:55:00,42.07,42.07,42.04,42.07,61493.0,36.9201,36.9201,36.8937,36.9201,61493.0
2020-06-09 14:00:00,42.06,42.07,41.98,42.05,142657.0,36.9113,36.9201,36.8411,36.9025,142657.0
2020-06-09 14:05:00,42.06,42.08,41.98,42.0,76905.0,36.9113,36.9288,36.8411,36.8586,76905.0
2020-06-09 14:10:00,42.0,42.05,41.98,42.01,77608.0,36.8586,36.9025,36.8411,36.8674,77608.0
2020-06-09 14:15:00,42.02,42.02,41.93,41.93,79423.0,36.8762,36.8762,36.7972,36.7972,79423.0
2020-06-09 14:20:00,41.93,41.94,41.88,41.91,91079.0,36.7972,36.806,36.7533,36.7796,91079.0
2020-06-09 14:25:00,41.91,41.96,41.89,41.91,58241.0,36.7796,36.8235,36.7621,36.7796,58241.0
2020-06-09 14:30:00,41.91,41.98,41.89,41.98,104948.0,36.7796,36.8411,36.7621,36.8411,104948.0
2020-06-09 14:35:00,41.97,41.97,41.9,41.96,118919.0,36.8323,36.8323,36.7709,36.8235,118919.0
2020-06-09 14:40:00,41.96,42.0,41.95,42.0,108069.0,36.8235,36.8586,36.8147,36.8586,108069.0
2020-06-09 14:45:00,41.99,42.05,41.98,42.04,76746.0,36.8498,36.9025,36.8411,36.8937,76746.0
2020-06-09 14:50:00,42.05,42.07,42.02,42.05,62873.0,36.9025,36.9201,36.8762,36.9025,62873.0
2020-06-09 14:55:00,42.05,42.06,42.02,42.02,81698.0,36.9025,36.9113,36.8762,36.8762,81698.0
2020-06-09 15:00:00,42.03,42.08,42.0,42.07,85003.0,36.885,36.9288,36.8586,36.9201,85003.0
2020-06-09 15:05:00,42.07,42.11,42.07,42.09,85333.0,36.9201,36.9552,36.9201,36.9376,85333.0
2020-06-09 15:10:00,42.09,42.13,42.06,42.12,105893.0,36.9376,36.9727,36.9113,36.9639,105893.0
2020-06-09 15:15:00,42.12,42.17,42.11,42.16,76870.0,36.9639,37.0078,36.9552,36.999,76870.0
2020-06-09 15:20:00,42.16,42.22,42.15,42.19,127919.0,36.999,37.0517,36.9903,37.0254,127919.0
2020-06-09 15:25:00,42.19,42.25,42.18,42.25,110804.0,37.0254,37.078,37.0166,37.078,110804.0
2020-06-09 15:30:00,42.25,42.25,42.16,42.17,139678.0,37.078,37.078,36.999,37.0078,139678.0
2020-06-09 15:35:00,42.18,42.23,42.17,42.23,153867.0,37.0166,37.0605,37.0078,37.0605,153867.0
2020-06-09 15:40:00,42.23,42.27,42.2,42.21,176498.0,37.0605,37.0956,37.0341,37.0429,176498.0
2020-06-09 15:45:00,42.22,42.22,42.1,42.11,231980.0,37.0517,37.0517,36.9464,36.9552,231980.0
2020-06-09 15:50:00,42.1,42.13,42.03,42.09,503054.0,36.9464,36.9727,36.885,36.9376,503054.0
2020-06-09 15:55:00,42.1,42.21,42.09,42.16,789337.0,36.9464,37.0429,36.9376,36.999,789337.0
2020-06-10 09:30:00,42.09,42.12,41.68,41.7,345258.0,36.9376,36.9639,36.5778,36.5953,345258.0
2020-06-10 09:35:00,41.71,41.82,41.7,41.77,127296.0,36.6041,36.7007,36.5953,36.6568,127296.0
2020-06-10 09:40:00,41.77,41.78,41.67,41.73,117520.0,36.6568,36.6656,36.569,36.6217,117520.0
2020-06-10 09:45:00,41.73,41.79,41.71,41.72,618568.0,36.6217,36.6743,36.6041,36.6129,618568.0
2020-06-10 09:50:00,41.72,41.72,41.35,41.37,278473.0,36.6129,36.6129,36.2882,36.3057,278473.0
2020-06-10 09:55:00,41.37,41.5,41.35,41.44,217747.0,36.3057,36.4198,36.2882,36.3672,217747.0
2020-06-10 10:00:00,41.44,41.48,41.25,41.28,190080.0,36.3672,36.4023,36.2004,36.2268,190080.0
2020-06-10 10:05:00,41.29,41.43,41.28,41.41,152444.0,36.2355,36.3584,36.2268,36.3408,152444.0
2020-06-10 10:10:00,41.41,41.44,41.28,41.3,204254.0,36.3408,36.3672,36.2268,36.2443,204254.0
2020-06-10 10:15:00,41.29,41.31,41.14,41.14,197368.0,36.2355,36.2531,36.1039,36.1039,197368.0
2020-06-10 10:20:00,41.14,41.3,41.13,41.29,220028.0,36.1039,36.2443,36.0951,36.2355,220028.0
2020-06-10 10:25:00,41.29,41.3,41.22,41.26,297164.0,36.2355,36.2443,36.1741,36.2092,297164.0
2020-06-10 10:30:00,41.25,41.3,41.23,41.3,296937.0,36.2004,36.2443,36.1829,36.2443,296937.0
2020-06-10 10:35:00,41.3,41.41,41.28,41.4,346652.0,36.2443,36.3408,36.2268,36.3321,346652.0
2020-06-10 10:40:00,41.4,41.46,41.35,41.36,120020.0,36.3321,36.3847,36.2882,36.297,120020.0
2020-06-10 10:45:00,41.36,41.43,41.28,41.28,137421.0,36.297,36.3584,36.2268,36.2268,137421.0
2020-06-10 10:50:00,41.28,41.31,41.21,41.27,235645.0,36.2268,36.2531,36.1653,36.218,235645.0
2020-06-10 10:55:00,41.27,41.34,41.22,41.32,121810.0,36.218,36.2794,36.1741,36.2619,121810.0
2020-06-10 11:00:00,41.32,41.34,41.28,41.32,61816.0,36.2619,36.2794,36.2268,36.2619,61816.0
2020-06-10 11:05:00,41.33,41.41,41.32,41.37,55433.0,36.2706,36.3408,36.2619,36.3057,55433.0
2020-06-10 11:10:00,41.37,41.39,41.3,41.37,68020.0,36.3057,36.3233,36.2443,36.3057,68020.0
2020-06-10 11:15:00,41.37,41.44,41.37,41.43,44822.0,36.3057,36.3672,36.3057,36.3584,44822.0
2020-06-10 11:20:00,41.42,41.47,41.39,41.47,92288.0,36.3496,36.3935,36.3233,36.3935,92288.0
2020-06-10 11:25:00,41.47,41.47,41.42,41.45,86627.0,36.3935,36.3935,36.3496,36.376,86627.0
2020-06-10 11:30:00,41.45,41.47,41.41,41.41,107959.0,36.376,36.3935,36.3408,36.3408,107959.0
2020-06-10 11:35:00,41.41,41.56,41.4,41.56,113933.0,36.3408,36.4725,36.3321,36.4725,113933.0
2020-06-10 11:40:00,41.56,41.61,41.51,41.54,75183.0,36.4725,36.5164,36.4286,36.4549,75183.0
2020-06-10 11:45:00,41.55,41.57,41.51,41.55,65013.0,36.4637,36.4813,36.4286,36.4637,65013.0
2020-06-10 11:50:00,41.56,41.61,41.54,41.6,46503.0,36.4725,36.5164,36.4549,36.5076,46503.0
2020-06-10 11:55:00,41.6,41.6,41.54,41.58,51685.0,36.5076,36.5076,36.4549,36.49,51685.0
2020-06-10 12:00:00,41.58,41.69,41.54,41.68,106847.0,36.49,36.5866,36.4549,36.5778,106847.0
2020-06-10 12:05:00,41.68,41.68,41.63,41.65,65243.0,36.5778,36.5778,36.5339,36.5515,65243.0
2020-06-10 12:10:00,41.65,41.66,41.59,41.59,76231.0,36.5515,36.5602,36.4988,36.4988,76231.0
2020-06-10 12:15:00,41.59,41.66,41.58,41.66,45354.0,36.4988,36.5602,36.49,36.5602,45354.0
2020-06-10 12:20:00,41.65,41.66,41.6,41.63,41642.0,36.5515,36.5602,36.5076,36.5339,41642.0
2020-06-10 12:25:00,41.63,41.63,41.53,41.56,74486.0,36.5339,36.5339,36.4462,36.4725,74486.0
2020-06-10 12:30:00,41.55,41.56,41.52,41.55,76157.0,36.4637,36.4725,36.4374,36.4637,76157.0
2020-06-10 12:35:00,41.55,41.55,41.46,41.48,95805.0,36.4637,36.4637,36.3847,36.4023,95805.0
2020-06-10 12:40:00,41.48,41.48,41.43,41.45,104461.0,36.4023,36.4023,36.3584,36.376,104461.0
2020-06-10 12:45:00,41.46,41.5,41.45,41.45,51589.0,36.3847,36.4198,36.376,36.376,51589.0
2020-06-10 12:50:00,41.46,41.5,41.45,41.5,109014.0,36.3847,36.4198,36.376,36.4198,109014.0
2020-06-10 12:55:00,41.5,41.54,41.49,41.51,83298.0,36.4198,36.4549,36.4111,36.4286,83298.0
2020-06-10 13:00:00,41.5,41.51,41.44,41.46,58743.0,36.4198,36.4286,36.3672,36.3847,58743.0
2020-06-10 13:05:00,41.47,41.51,41.46,41.5,43327.0,36.3935,36.4286,36.3847,36.4198,43327.0
2020-06-10 13:10:00,41.5,41.54,41.49,41.52,62599.0,36.4198,36.4549,36.4111,36.4374,62599.0
2020-06-10 13:15:00,41.52,41.57,41.51,41.56,43818.0,36.4374,36.4813,36.4286,36.4725,43818.0
2020-06-10 13:20:00,41.56,41.58,41.55,41.57,45049.0,36.4725,36.49,36.4637,36.4813,45049.0
2020-06-10 13:25:00,41.57,41.57,41.49,41.51,193923.0,36.4813,36.4813,36.4111,36.4286,193923.0
2020-06-10 13:30:00,41.51,41.55,41.5,41.53,47326.0,36.4286,36.4637,36.4198,36.4462,47326.0
2020-06-10 13:35:00,41.53,41.54,41.5,41.54,41105.0,36.4462,36.4549,36.4198,36.4549,41105.0
2020-06-10 13:40:00,41.54,41.58,41.51,41.52,83260.0,36.4549,36.49,36.4286,36.4374,83260.0
2020-06-10 13:45:00,41.52,41.57,41.51,41.54,59613.0,36.4374,36.4813,36.4286,36.4549,59613.0
2020-06-10 13:50:00,41.54,41.57,41.53,41.54,71134.0,36.4549,36.4813,36.4462,36.4549,71134.0
2020-06-10 13:55:00,41.55,41.55,41.47,41.5,58806.0,36.4637,36.4637,36.3935,36.4198,58806.0
2020-06-10 14:00:00,41.46,41.85,41.33,41.78,260513.0,36.3847,36.727,36.2706,36.6656,260513.0
2020-06-10 14:05:00,41.79,41.93,41.77,41.77,144203.0,36.6743,36.7972,36.6568,36.6568,144203.0
2020-06-10 14:10:00,41.77,41.82,41.72,41.76,94308.0,36.6568,36.7007,36.6129,36.648,94308.0
2020-06-10 14:15:00,41.76,41.81,41.73,41.77,197326.0,36.648,36.6919,36.6217,36.6568,197326.0
2020-06-10 14:20:00,41.77,41.78,41.7,41.73,128177.0,36.6568,36.6656,36.5953,36.6217,128177.0
2020-06-10 14:25:00,41.73,41.79,41.73,41.77,119482.0,36.6217,36.6743,36.6217,36.6568,119482.0
2020-06-10 14:30:00,41.77,41.78,41.66,41.66,137794.0,36.6568,36.6656,36.5602,36.5602,137794.0
2020-06-10 14:35:00,41.67,41.71,41.62,41.63,107656.0,36.569,36.6041,36.5251,36.5339,107656.0
2020-06-10 14:40:00,41.63,41.64,41.49,41.62,217044.0,36.5339,36.5427,36.4111,36.5251,217044.0
2020-06-10 14:45:00,41.62,41.66,41.51,41.52,130824.0,36.5251,36.5602,36.4286,36.4374,130824.0
2020-06-10 14:50:00,41.52,41.57,41.43,41.52,178013.0,36.4374,36.4813,36.3584,36.4374,178013.0
2020-06-10 14:55:00,41.51,41.52,41.44,41.47,246997.0,36.4286,36.4374,36.3672,36.3935,246997.0
2020-06-10 15:00:00,41.46,41.47,41.34,41.38,245940.0,36.3847,36.3935,36.2794,36.3145,245940.0
2020-06-10 15:05:00,41.38,41.5,41.35,41.49,359707.0,36.3145,36.4198,36.2882,36.4111,359707.0
2020-06-10 15:10:00,41.49,41.57,41.46,41.54,148914.0,36.4111,36.4813,36.3847,36.4549,148914.0
2020-06-10 15:15:00,41.53,41.56,41.45,41.5,126032.0,36.4462,36.4725,36.376,36.4198,126032.0
2020-06-10 15:20:00,41.5,41.5,41.39,41.4,160405.0,36.4198,36.4198,36.3233,36.3321,160405.0
2020-06-10 15:25:00,41.4,41.66,41.38,41.66,189598.0,36.3321,36.5602,36.3145,36.5602,189598.0
2020-06-10 15:30:00,41.66,41.67,41.56,41.56,133642.0,36.5602,36.569,36.4725,36.4725,133642.0
2020-06-10 15:35:00,41.56,41.57,41.49,41.53,176321.0,36.4725,36.4813,36.4111,36.4462,176321.0
2020-06-10 15:40:00,41.53,41.55,41.48,41.53,151659.0,36.4462,36.4637,36.4023,36.4462,151659.0
2020-06-10 15:45:00,41.52,41.53,41.41,41.49,243500.0,36.4374,36.4462,36.3408,36.4111,243500.0
2020-06-10 15:50:00,41.49,41.56,41.46,41.48,464125.0,36.4111,36.4725,36.3847,36.4023,464125.0
2020-06-10 15:55:00,41.48,41.5,41.34,41.35,600387.0,36.4023,36.4198,36.2794,36.2882,600387.0
2020-06-11 09:30:00,40.95,41.27,40.71,41.16,949236.0,35.9372,36.218,35.7265,36.1215,949236.0
2020-06-11 09:35:00,41.17,41.17,40.6,40.63,428545.0,36.1302,36.1302,35.63,35.6563,428545.0
2020-06-11 09:40:00,40.64,40.76,40.56,40.62,360807.0,35.6651,35.7704,35.5949,35.6476,360807.0
2020-06-11 09:45:00,40.62,40.72,40.53,40.55,204678.0,35.6476,35.7353,35.5686,35.5861,204678.0
2020-06-11 09:50:00,40.55,40.71,40.48,40.69,184583.0,35.5861,35.7265,35.5247,35.709,184583.0
2020-06-11 09:55:00,40.69,40.7,40.59,40.61,189057.0,35.709,35.7178,35.6212,35.6388,189057.0
2020-06-11 10:00:00,40.61,40.74,40.6,40.63,204349.0,35.6388,35.7529,35.63,35.6563,204349.0
2020-06-11 10:05:00,40.63,40.67,40.6,40.63,133610.0,35.6563,35.6914,35.63,35.6563,133610.0
2020-06-11 10:10:00,40.62,40.72,40.6,40.65,169305.0,35.6476,35.7353,35.63,35.6739,169305.0
2020-06-11 10:15:00,40.65,40.67,40.6,40.63,223282.0,35.6739,35.6914,35.63,35.6563,223282.0
2020-06-11 10:20:00,40.64,40.7,40.6,40.62,187504.0,35.6651,35.7178,35.63,35.6476,187504.0
2020-06-11 10:25:00,40.62,40.62,40.46,40.52,171905.0,35.6476,35.6476,35.5071,35.5598,171905.0
2020-06-11 10:30:00,40.52,40.65,40.48,40.56,180745.0,35.5598,35.6739,35.5247,35.5949,180745.0
2020-06-11 10:35:00,40.57,40.66,40.51,40.62,174470.0,35.6037,35.6827,35.551,35.6476,174470.0
2020-06-11 10:40:00,40.62,40.68,40.59,40.62,143621.0,35.6476,35.7002,35.6212,35.6476,143621.0
2020-06-11 10:45:00,40.62,40.64,40.45,40.48,145011.0,35.6476,35.6651,35.4984,35.5247,145011.0
2020-06-11 10:50:00,40.48,40.55,40.47,40.53,101472.0,35.5247,35.5861,35.5159,35.5686,101472.0
2020-06-11 10:55:00,40.53,40.6,40.44,40.6,129396.0,35.5686,35.63,35.4896,35.63,129396.0
2020-06-11 11:00:00,40.6,40.66,40.54,40.66,114454.0,35.63,35.6827,35.5773,35.6827,114454.0
2020-06-11 11:05:00,40.66,40.72,40.61,40.62,134283.0,35.6827,35.7353,35.6388,35.6476,134283.0
2020-06-11 11:10:00,40.62,40.64,40.48,40.5,78305.0,35.6476,35.6651,35.5247,35.5422,78305.0
2020-06-11 11:15:00,40.5,40.66,40.49,40.65,80616.0,35.5422,35.6827,35.5335,35.6739,80616.0
2020-06-11 11:20:00,40.65,40.66,40.54,40.56,148326.0,35.6739,35.6827,35.5773,35.5949,148326.0
2020-06-11 11:25:00,40.55,40.57,40.48,40.48,76843.0,35.5861,35.6037,35.5247,35.5247,76843.0
2020-06-11 11:30:00,40.48,40.54,40.48,40.51,90940.0,35.5247,35.5773,35.5247,35.551,90940.0
2020-06-11 11:35:00,40.51,40.56,40.48,40.48,97695.0,35.551,35.5949,35.5247,35.5247,97695.0
2020-06-11 11:40:00,40.48,40.52,40.4,40.51,93211.0,35.5247,35.5598,35.4545,35.551,93211.0
2020-06-11 11:45:00,40.51,40.51,40.37,40.41,75143.0,35.551,35.551,35.4282,35.4633,75143.0
2020-06-11 11:50:00,40.4,40.47,40.38,40.41,88237.0,35.4545,35.5159,35.4369,35.4633,88237.0
2020-06-11 11:55:00,40.4,40.43,40.35,40.39,102478.0,35.4545,35.4808,35.4106,35.4457,102478.0
2020-06-11 12:00:00,40.39,40.41,40.35,40.36,228781.0,35.4457,35.4633,35.4106,35.4194,228781.0
2020-06-11 12:05:00,40.35,40.37,40.15,40.16,242930.0,35.4106,35.4282,35.2351,35.2439,242930.0
2020-06-11 12:10:00,40.17,40.22,40.11,40.14,202700.0,35.2526,35.2965,35.2,35.2263,202700.0
2020-06-11 12:15:00,40.14,40.16,40.06,40.09,139548.0,35.2263,35.2439,35.1561,35.1824,139548.0
2020-06-11 12:20:00,40.1,40.18,40.1,40.12,118009.0,35.1912,35.2614,35.1912,35.2088,118009.0
2020-06-11 12:25:00,40.11,40.13,40.02,40.11,128758.0,35.2,35.2175,35.121,35.2,128758.0
2020-06-11 12:30:00,40.11,40.29,40.11,40.19,94294.0,35.2,35.358,35.2,35.2702,94294.0
2020-06-11 12:35:00,40.18,40.25,40.12,40.14,90836.0,35.2614,35.3228,35.2088,35.2263,90836.0
2020-06-11 12:40:00,40.13,40.17,40.03,40.05,127280.0,35.2175,35.2526,35.1298,35.1473,127280.0
2020-06-11 12:45:00,40.06,40.11,39.88,39.89,296031.0,35.1561,35.2,34.9981,35.0069,296031.0
2020-06-11 12:50:00,39.9,39.93,39.84,39.86,185163.0,35.0157,35.042,34.963,34.9806,185163.0
2020-06-11 12:55:00,39.86,39.91,39.82,39.85,233968.0,34.9806,35.0245,34.9455,34.9718,233968.0
2020-06-11 13:00:00,39.85,39.98,39.82,39.95,147071.0,34.9718,35.0859,34.9455,35.0596,147071.0
2020-06-11 13:05:00,39.95,39.99,39.92,39.95,197829.0,35.0596,35.0947,35.0332,35.0596,197829.0
2020-06-11 13:10:00,39.94,39.96,39.86,39.95,101626.0,35.0508,35.0683,34.9806,35.0596,101626.0
2020-06-11 13:15:00,39.95,39.95,39.88,39.9,106287.0,35.0596,35.0596,34.9981,35.0157,106287.0
2020-06-11 13:20:00,39.9,39.93,39.82,39.85,103285.0,35.0157,35.042,34.9455,34.9718,103285.0
2020-06-11 13:25:00,39.86,39.88,39.77,39.79,132778.0,34.9806,34.9981,34.9016,34.9192,132778.0
2020-06-11 13:30:00,39.8,39.84,39.71,39.79,137633.0,34.9279,34.963,34.849,34.9192,137633.0
2020-06-11 13:35:00,39.78,39.79,39.61,39.62,147057.0,34.9104,34.9192,34.7612,34.77,147057.0
2020-06-11 13:40:00,39.62,39.66,39.59,39.59,152962.0,34.77,34.8051,34.7436,34.7436,152962.0
2020-06-11 13:45:00,39.59,39.7,39.53,39.69,158946.0,34.7436,34.8402,34.691,34.8314,158946.0
2020-06-11 13:50:00,39.68,39.78,39.66,39.78,79149.0,34.8226,34.9104,34.8051,34.9104,79149.0
2020-06-11 13:55:00,39.79,39.83,39.73,39.81,121580.0,34.9192,34.9543,34.8665,34.9367,121580.0
2020-06-11 14:00:00,39.81,39.82,39.6,39.65,119901.0,34.9367,34.9455,34.7524,34.7963,119901.0
2020-06-11 14:05:00,39.64,39.77,39.63,39.65,92427.0,34.7875,34.9016,34.7787,34.7963,92427.0
2020-06-11 14:10:00,39.64,39.68,39.55,39.59,110779.0,34.7875,34.8226,34.7085,34.7436,110779.0
2020-06-11 14:15:00,39.59,39.65,39.58,39.62,104928.0,34.7436,34.7963,34.7349,34.77,104928.0
2020-06-11 14:20:00,39.62,39.71,39.59,39.7,160223.0,34.77,34.849,34.7436,34.8402,160223.0
2020-06-11 14:25:00,39.71,39.73,39.65,39.68,92462.0,34.849,34.8665,34.7963,34.8226,92462.0
2020-06-11 14:30:00,39.68,39.7,39.54,39.58,206570.0,34.8226,34.8402,34.6998,34.7349,206570.0
2020-06-11 14:35:00,39.59,39.6,39.51,39.53,159604.0,34.7436,34.7524,34.6734,34.691,159604.0
2020-06-11 14:40:00,39.52,39.57,39.47,39.52,161030.0,34.6822,34.7261,34.6383,34.6822,161030.0
2020-06-11 14:45:00,39.52,39.58,39.43,39.44,222356.0,34.6822,34.7349,34.6032,34.612,222356.0
2020-06-11 14:50:00,39.44,39.48,39.34,39.37,396261.0,34.612,34.6471,34.5242,34.5506,396261.0
2020-06-11 14:55:00,39.37,39.39,39.24,39.3,390165.0,34.5506,34.5681,34.4365,34.4891,390165.0
2020-06-11 15:00:00,39.3,39.35,39.24,39.34,379741.0,34.4891,34.533,34.4365,34.5242,379741.0
2020-06-11 15:05:00,39.35,39.5,39.33,39.46,360615.0,34.533,34.6647,34.5155,34.6296,360615.0
2020-06-11 15:10:00,39.46,39.51,39.37,39.39,206000.0,34.6296,34.6734,34.5506,34.5681,206000.0
2020-06-11 15:15:00,39.39,39.46,39.27,39.39,260312.0,34.5681,34.6296,34.4628,34.5681,260312.0
2020-06-11 15:20:00,39.39,39.39,39.24,39.25,158798.0,34.5681,34.5681,34.4365,34.4453,158798.0
2020-06-11 15:25:00,39.26,39.31,39.22,39.27,181597.0,34.454,34.4979,34.4189,34.4628,181597.0
2020-06-11 15:30:00,39.26,39.31,39.19,39.28,394729.0,34.454,34.4979,34.3926,34.4716,394729.0
2020-06-11 15:35:00,39.27,39.32,39.2,39.27,256243.0,34.4628,34.5067,34.4014,34.4628,256243.0
2020-06-11 15:40:00,39.26,39.55,39.25,39.51,392353.0,34.454,34.7085,34.4453,34.6734,392353.0
2020-06-11 15:45:00,39.51,39.51,39.34,39.35,342849.0,34.6734,34.6734,34.5242,34.533,342849.0
2020-06-11 15:50:00,39.35,39.42,39.28,39.36,854654.0,34.533,34.5945,34.4716,34.5418,854654.0
2020-06-11 15:55:00,39.37,39.37,39.23,39.26,1372606.0,34.5506,34.5506,34.4277,34.454,1372606.0
2020-06-12 09:30:00,39.59,39.71,39.17,39.55,659472.0,34.7436,34.849,34.3751,34.7085,659472.0
2020-06-12 09:35:00,39.54,39.97,39.53,39.85,273439.0,34.6998,35.0771,34.691,34.9718,273439.0
2020-06-12 09:40:00,39.84,39.89,39.74,39.88,270036.0,34.963,35.0069,34.8753,34.9981,270036.0
2020-06-12 09:45:00,39.89,39.92,39.73,39.74,118700.0,35.0069,35.0332,34.8665,34.8753,118700.0
2020-06-12 09:50:00,39.74,39.82,39.56,39.56,111246.0,34.8753,34.9455,34.7173,34.7173,111246.0
2020-06-12 09:55:00,39.56,39.64,39.52,39.59,105163.0,34.7173,34.7875,34.6822,34.7436,105163.0
2020-06-12 10:00:00,39.61,39.82,39.59,39.77,124696.0,34.7612,34.9455,34.7436,34.9016,124696.0
2020-06-12 10:05:00,39.78,39.79,39.67,39.69,82540.0,34.9104,34.9192,34.8138,34.8314,82540.0
2020-06-12 10:10:00,39.7,39.72,39.57,39.57,105898.0,34.8402,34.8577,34.7261,34.7261,105898.0
2020-06-12 10:15:00,39.57,39.68,39.55,39.63,78488.0,34.7261,34.8226,34.7085,34.7787,78488.0
2020-06-12 10:20:00,39.63,39.75,39.59,39.66,169227.0,34.7787,34.8841,34.7436,34.8051,169227.0
2020-06-12 10:25:00,39.65,39.69,39.6,39.61,146386.0,34.7963,34.8314,34.7524,34.7612,146386.0
2020-06-12 10:30:00,39.61,39.69,39.57,39.65,210477.0,34.7612,34.8314,34.7261,34.7963,210477.0
2020-06-12 10:35:00,39.65,39.67,39.49,39.52,125221.0,34.7963,34.8138,34.6559,34.6822,125221.0
2020-06-12 10:40:00,39.52,39.63,39.49,39.5,185441.0,34.6822,34.7787,34.6559,34.6647,185441.0
2020-06-12 10:45:00,39.5,39.61,39.43,39.51,172612.0,34.6647,34.7612,34.6032,34.6734,172612.0
2020-06-12 10:50:00,39.51,39.51,39.28,39.28,115643.0,34.6734,34.6734,34.4716,34.4716,115643.0
2020-06-12 10:55:00,39.28,39.35,39.18,39.21,101646.0,34.4716,34.533,34.3838,34.4102,101646.0
2020-06-12 11:00:00,39.21,39.26,38.98,39.0,159348.0,34.4102,34.454,34.2083,34.2259,159348.0
2020-06-12 11:05:00,39.0,39.26,38.99,39.24,163932.0,34.2259,34.454,34.2171,34.4365,163932.0
2020-06-12 11:10:00,39.25,39.26,39.07,39.07,169222.0,34.4453,34.454,34.2873,34.2873,169222.0
2020-06-12 11:15:00,39.07,39.18,38.89,38.91,144421.0,34.2873,34.3838,34.1293,34.1469,144421.0
2020-06-12 11:20:00,38.9,39.01,38.78,38.82,170122.0,34.1381,34.2346,34.0328,34.0679,170122.0
2020-06-12 11:25:00,38.83,39.08,38.83,39.02,169001.0,34.0767,34.2961,34.0767,34.2434,169001.0
2020-06-12 11:30:00,39.02,39.21,38.98,39.18,157482.0,34.2434,34.4102,34.2083,34.3838,157482.0
2020-06-12 11:35:00,39.19,39.4,39.19,39.32,136370.0,34.3926,34.5769,34.3926,34.5067,136370.0
2020-06-12 11:40:00,39.33,39.36,39.15,39.19,134440.0,34.5155,34.5418,34.3575,34.3926,134440.0
2020-06-12 11:45:00,39.19,39.34,39.18,39.27,95902.0,34.3926,34.5242,34.3838,34.4628,95902.0
2020-06-12 11:50:00,39.26,39.31,39.21,39.27,108667.0,34.454,34.4979,34.4102,34.4628,108667.0
2020-06-12 11:55:00,39.29,39.44,39.24,39.44,72816.0,34.4804,34.612,34.4365,34.612,72816.0
2020-06-12 12:00:00,39.44,39.49,39.4,39.47,82355.0,34.612,34.6559,34.5769,34.6383,82355.0
2020-06-12 12:05:00,39.48,39.53,39.44,39.45,58524.0,34.6471,34.691,34.612,34.6208,58524.0
2020-06-12 12:10:00,39.46,39.46,39.35,39.4,62298.0,34.6296,34.6296,34.533,34.5769,62298.0
2020-06-12 12:15:00,39.4,39.49,39.34,39.45,78309.0,34.5769,34.6559,34.5242,34.6208,78309.0
2020-06-12 12:20:00,39.44,39.48,39.34,39.35,130239.0,34.612,34.6471,34.5242,34.533,130239.0
2020-06-12 12:25:00,39.35,39.37,39.25,39.31,88464.0,34.533,34.5506,34.4453,34.4979,88464.0
2020-06-12 12:30:00,39.3,39.31,39.17,39.18,92239.0,34.4891,34.4979,34.3751,34.3838,92239.0
2020-06-12 12:35:00,39.19,39.24,39.14,39.18,157644.0,34.3926,34.4365,34.3487,34.3838,157644.0
2020-06-12 12:40:00,39.17,39.24,39.12,39.12,85007.0,34.3751,34.4365,34.3312,34.3312,85007.0
2020-06-12 12:45:00,39.13,39.13,38.98,38.99,104341.0,34.34,34.34,34.2083,34.2171,104341.0
2020-06-12 12:50:00,38.98,39.16,38.98,39.15,62253.0,34.2083,34.3663,34.2083,34.3575,62253.0
2020-06-12 12:55:00,39.15,39.17,39.1,39.11,71212.0,34.3575,34.3751,34.3136,34.3224,71212.0
2020-06-12 13:00:00,39.13,39.14,38.94,38.95,91552.0,34.34,34.3487,34.1732,34.182,91552.0
2020-06-12 13:05:00,38.95,39.01,38.92,38.98,80333.0,34.182,34.2346,34.1557,34.2083,80333.0
2020-06-12 13:10:00,38.98,39.02,38.92,39.01,69728.0,34.2083,34.2434,34.1557,34.2346,69728.0
2020-06-12 13:15:00,39.01,39.01,38.88,38.96,83866.0,34.2346,34.2346,34.1206,34.1908,83866.0
2020-06-12 13:20:00,38.96,39.03,38.85,38.9,89568.0,34.1908,34.2522,34.0942,34.1381,89568.0
2020-06-12 13:25:00,38.9,39.0,38.88,38.91,79881.0,34.1381,34.2259,34.1206,34.1469,79881.0
2020-06-12 13:30:00,38.9,38.96,38.81,38.83,103376.0,34.1381,34.1908,34.0591,34.0767,103376.0
2020-06-12 13:35:00,38.83,38.91,38.73,38.79,114237.0,34.0767,34.1469,33.9889,34.0416,114237.0
2020-06-12 13:40:00,38.79,38.89,38.72,38.76,88041.0,34.0416,34.1293,33.9801,34.0152,88041.0
2020-06-12 13:45:00,38.77,38.79,38.57,38.61,199333.0,34.024,34.0416,33.8485,33.8836,199333.0
2020-06-12 13:50:00,38.62,38.67,38.51,38.63,126912.0,33.8924,33.9363,33.7958,33.9012,126912.0
2020-06-12 13:55:00,38.63,38.77,38.57,38.59,119185.0,33.9012,34.024,33.8485,33.8661,119185.0
2020-06-12 14:00:00,38.59,38.75,38.55,38.69,187295.0,33.8661,34.0065,33.831,33.9538,187295.0
2020-06-12 14:05:00,38.69,38.7,38.58,38.63,95110.0,33.9538,33.9626,33.8573,33.9012,95110.0
2020-06-12 14:10:00,38.63,38.86,38.63,38.75,182061.0,33.9012,34.103,33.9012,34.0065,182061.0
2020-06-12 14:15:00,38.77,38.79,38.67,38.72,145878.0,34.024,34.0416,33.9363,33.9801,145878.0
2020-06-12 14:20:00,38.72,38.82,38.68,38.77,125147.0,33.9801,34.0679,33.945,34.024,125147.0
2020-06-12 14:25:00,38.79,38.88,38.78,38.84,137932.0,34.0416,34.1206,34.0328,34.0855,137932.0
2020-06-12 14:30:00,38.84,39.13,38.82,39.09,424990.0,34.0855,34.34,34.0679,34.3048,424990.0
2020-06-12 14:35:00,39.11,39.11,38.96,38.98,247714.0,34.3224,34.3224,34.1908,34.2083,247714.0
2020-06-12 14:40:00,38.99,39.02,38.87,38.95,216078.0,34.2171,34.2434,34.1118,34.182,216078.0
2020-06-12 14:45:00,38.95,39.13,38.95,39.08,150197.0,34.182,34.34,34.182,34.2961,150197.0
2020-06-12 14:50:00,39.08,39.14,39.02,39.13,172437.0,34.2961,34.3487,34.2434,34.34,172437.0
2020-06-12 14:55:00,39.13,39.15,39.03,39.12,172260.0,34.34,34.3575,34.2522,34.3312,172260.0
2020-06-12 15:00:00,39.13,39.35,39.13,39.31,269110.0,34.34,34.533,34.34,34.4979,269110.0
2020-06-12 15:05:00,39.32,39.42,39.26,39.32,219190.0,34.5067,34.5945,34.454,34.5067,219190.0
2020-06-12 15:10:00,39.32,39.44,39.31,39.43,168527.0,34.5067,34.612,34.4979,34.6032,168527.0
2020-06-12 15:15:00,39.43,39.44,39.28,39.34,168635.0,34.6032,34.612,34.4716,34.5242,168635.0
2020-06-12 15:20:00,39.33,39.35,39.13,39.14,154750.0,34.5155,34.533,34.34,34.3487,154750.0
2020-06-12 15:25:00,39.14,39.2,39.04,39.12,174411.0,34.3487,34.4014,34.261,34.3312,174411.0
2020-06-12 15:30:00,39.12,39.24,39.05,39.23,192714.0,34.3312,34.4365,34.2697,34.4277,192714.0
2020-06-12 15:35:00,39.23,39.32,39.17,39.23,215036.0,34.4277,34.5067,34.3751,34.4277,215036.0
2020-06-12 15:40:00,39.24,39.29,39.21,39.27,209906.0,34.4365,34.4804,34.4102,34.4628,209906.0
2020-06-12 15:45:00,39.27,39.51,39.27,39.51,297492.0,34.4628,34.6734,34.4628,34.6734,297492.0
2020-06-12 15:50:00,39.52,39.58,39.46,39.5,897208.0,34.6822,34.7349,34.6296,34.6647,897208.0
2020-06-12 15:55:00,39.5,39.59,39.43,39.44,1346062.0,34.6647,34.7436,34.6032,34.612,1346062.0
2020-06-15 09:30:00,38.6,39.29,38.56,38.72,570108.0,33.8748,34.4804,33.8397,33.9801,570108.0
2020-06-15 09:35:00,38.72,38.91,38.63,38.78,199686.0,33.9801,34.1469,33.9012,34.0328,199686.0
2020-06-15 09:40:00,38.77,39.08,38.75,38.98,217709.0,34.024,34.2961,34.0065,34.2083,217709.0
2020-06-15 09:45:00,38.98,38.98,38.78,38.81,147965.0,34.2083,34.2083,34.0328,34.0591,147965.0
2020-06-15 09:50:00,38.82,38.91,38.76,38.89,199814.0,34.0679,34.1469,34.0152,34.1293,199814.0
2020-06-15 09:55:00,38.89,38.95,38.81,38.88,126302.0,34.1293,34.182,34.0591,34.1206,126302.0
2020-06-15 10:00:00,38.89,38.97,38.82,38.93,159345.0,34.1293,34.1995,34.0679,34.1644,159345.0
2020-06-15 10:05:00,38.93,39.05,38.93,39.02,159376.0,34.1644,34.2697,34.1644,34.2434,159376.0
2020-06-15 10:10:00,39.05,39.16,39.03,39.11,116599.0,34.2697,34.3663,34.2522,34.3224,116599.0
2020-06-15 10:15:00,39.11,39.17,39.04,39.16,74961.0,34.3224,34.3751,34.261,34.3663,74961.0
2020-06-15 10:20:00,39.17,39.17,39.0,39.01,120557.0,34.3751,34.3751,34.2259,34.2346,120557.0
2020-06-15 10:25:00,39.01,39.06,38.95,38.96,135810.0,34.2346,34.2785,34.182,34.1908,135810.0
2020-06-15 10:30:00,38.95,39.04,38.89,39.04,154246.0,34.182,34.261,34.1293,34.261,154246.0
2020-06-15 10:35:00,39.03,39.14,38.98,39.01,161533.0,34.2522,34.3487,34.2083,34.2346,161533.0
2020-06-15 10:40:00,39.0,39.14,38.95,39.12,127727.0,34.2259,34.3487,34.182,34.3312,127727.0
2020-06-15 10:45:00,39.13,39.28,39.12,39.24,107427.0,34.34,34.4716,34.3312,34.4365,107427.0
2020-06-15 10:50:00,39.22,39.3,39.2,39.22,65173.0,34.4189,34.4891,34.4014,34.4189,65173.0
2020-06-15 10:55:00,39.22,39.22,39.08,39.1,121458.0,34.4189,34.4189,34.2961,34.3136,121458.0
2020-06-15 11:00:00,39.1,39.23,39.02,39.23,108671.0,34.3136,34.4277,34.2434,34.4277,108671.0
2020-06-15 11:05:00,39.22,39.29,39.2,39.23,150359.0,34.4189,34.4804,34.4014,34.4277,150359.0
2020-06-15 11:10:00,39.24,39.32,39.2,39.27,84635.0,34.4365,34.5067,34.4014,34.4628,84635.0
2020-06-15 11:15:00,39.27,39.27,39.09,39.13,125268.0,34.4628,34.4628,34.3048,34.34,125268.0
2020-06-15 11:20:00,39.13,39.19,39.08,39.17,86055.0,34.34,34.3926,34.2961,34.3751,86055.0
2020-06-15 11:25:00,39.18,39.18,39.01,39.02,85108.0,34.3838,34.3838,34.2346,34.2434,85108.0
2020-06-15 11:30:00,39.01,39.08,38.96,38.96,103592.0,34.2346,34.2961,34.1908,34.1908,103592.0
2020-06-15 11:35:00,38.96,39.05,38.95,39.0,108830.0,34.1908,34.2697,34.182,34.2259,108830.0
2020-06-15 11:40:00,39.0,39.04,38.86,38.87,95161.0,34.2259,34.261,34.103,34.1118,95161.0
2020-06-15 11:45:00,38.87,38.93,38.84,38.93,112783.0,34.1118,34.1644,34.0855,34.1644,112783.0
2020-06-15 11:50:00,38.92,39.03,38.89,38.92,106242.0,34.1557,34.2522,34.1293,34.1557,106242.0
2020-06-15 11:55:00,38.92,39.09,38.92,39.05,97318.0,34.1557,34.3048,34.1557,34.2697,97318.0
2020-06-15 12:00:00,39.04,39.22,39.02,39.2,67863.0,34.261,34.4189,34.2434,34.4014,67863.0
2020-06-15 12:05:00,39.2,39.26,39.19,39.22,48454.0,34.4014,34.454,34.3926,34.4189,48454.0
2020-06-15 12:10:00,39.22,39.25,39.2,39.23,53050.0,34.4189,34.4453,34.4014,34.4277,53050.0
2020-06-15 12:15:00,39.23,39.32,39.22,39.29,59903.0,34.4277,34.5067,34.4189,34.4804,59903.0
2020-06-15 12:20:00,39.29,39.35,39.27,39.34,73389.0,34.4804,34.533,34.4628,34.5242,73389.0
2020-06-15 12:25:00,39.34,39.35,39.29,39.31,68688.0,34.5242,34.533,34.4804,34.4979,68688.0
2020-06-15 12:30:00,39.31,39.32,39.25,39.27,69552.0,34.4979,34.5067,34.4453,34.4628,69552.0
2020-06-15 12:35:00,39.27,39.36,39.26,39.33,44070.0,34.4628,34.5418,34.454,34.5155,44070.0
2020-06-15 12:40:00,39.32,39.36,39.3,39.3,55339.0,34.5067,34.5418,34.4891,34.4891,55339.0
2020-06-15 12:45:00,39.3,39.4,39.28,39.36,66694.0,34.4891,34.5769,34.4716,34.5418,66694.0
2020-06-15 12:50:00,39.37,39.4,39.32,39.4,52927.0,34.5506,34.5769,34.5067,34.5769,52927.0
2020-06-15 12:55:00,39.4,39.42,39.37,39.41,89075.0,34.5769,34.5945,34.5506,34.5857,89075.0
2020-06-15 13:00:00,39.41,39.49,39.38,39.49,95080.0,34.5857,34.6559,34.5593,34.6559,95080.0
2020-06-15 13:05:00,39.48,39.51,39.45,39.49,98549.0,34.6471,34.6734,34.6208,34.6559,98549.0
2020-06-15 13:10:00,39.5,39.51,39.46,39.47,95585.0,34.6647,34.6734,34.6296,34.6383,95585.0
2020-06-15 13:15:00,39.48,39.51,39.41,39.45,136578.0,34.6471,34.6734,34.5857,34.6208,136578.0
2020-06-15 13:20:00,39.45,39.48,39.44,39.47,144332.0,34.6208,34.6471,34.612,34.6383,144332.0
2020-06-15 13:25:00,39.46,39.48,39.46,39.47,80292.0,34.6296,34.6471,34.6296,34.6383,80292.0
2020-06-15 13:30:00,39.46,39.48,39.38,39.4,105222.0,34.6296,34.6471,34.5593,34.5769,105222.0
2020-06-15 13:35:00,39.4,39.46,39.4,39.43,118297.0,34.5769,34.6296,34.5769,34.6032,118297.0
2020-06-15 13:40:00,39.43,39.45,39.4,39.44,101870.0,34.6032,34.6208,34.5769,34.612,101870.0
2020-06-15 13:45:00,39.43,39.47,39.35,39.36,89087.0,34.6032,34.6383,34.533,34.5418,89087.0
2020-06-15 13:50:00,39.36,39.44,39.35,39.4,69839.0,34.5418,34.612,34.533,34.5769,69839.0
2020-06-15 13:55:00,39.39,39.42,39.33,39.34,52444.0,34.5681,34.5945,34.5155,34.5242,52444.0
2020-06-15 14:00:00,39.34,39.83,39.34,39.8,359768.0,34.5242,34.9543,34.5242,34.9279,359768.0
2020-06-15 14:05:00,39.8,39.94,39.8,39.89,190394.0,34.9279,35.0508,34.9279,35.0069,190394.0
2020-06-15 14:10:00,39.89,39.94,39.87,39.93,216529.0,35.0069,35.0508,34.9894,35.042,216529.0
2020-06-15 14:15:00,39.92,40.06,39.92,40.05,156366.0,35.0332,35.1561,35.0332,35.1473,156366.0
2020-06-15 14:20:00,40.04,40.09,39.97,40.04,175518.0,35.1386,35.1824,35.0771,35.1386,175518.0
2020-06-15 14:25:00,40.04,40.08,39.96,39.98,189025.0,35.1386,35.1737,35.0683,35.0859,189025.0
2020-06-15 14:30:00,39.98,40.05,39.94,39.95,487535.0,35.0859,35.1473,35.0508,35.0596,487535.0
2020-06-15 14:35:00,39.95,39.99,39.91,39.96,133482.0,35.0596,35.0947,35.0245,35.0683,133482.0
2020-06-15 14:40:00,39.97,40.02,39.89,39.89,185363.0,35.0771,35.121,35.0069,35.0069,185363.0
2020-06-15 14:45:00,39.89,39.96,39.86,39.93,162966.0,35.0069,35.0683,34.9806,35.042,162966.0
2020-06-15 14:50:00,39.93,40.0,39.86,39.89,150565.0,35.042,35.1035,34.9806,35.0069,150565.0
2020-06-15 14:55:00,39.89,39.91,39.83,39.86,213197.0,35.0069,35.0245,34.9543,34.9806,213197.0
2020-06-15 15:00:00,39.85,40.01,39.84,39.98,178216.0,34.9718,35.1122,34.963,35.0859,178216.0
2020-06-15 15:05:00,39.98,40.01,39.93,40.0,172400.0,35.0859,35.1122,35.042,35.1035,172400.0
2020-06-15 15:10:00,40.0,40.03,39.98,40.0,154077.0,35.1035,35.1298,35.0859,35.1035,154077.0
2020-06-15 15:15:00,40.01,40.03,39.95,39.96,151898.0,35.1122,35.1298,35.0596,35.0683,151898.0
2020-06-15 15:20:00,39.96,39.97,39.86,39.92,165794.0,35.0683,35.0771,34.9806,35.0332,165794.0
2020-06-15 15:25:00,39.93,39.96,39.78,39.79,174044.0,35.042,35.0683,34.9104,34.9192,174044.0
2020-06-15 15:30:00,39.79,39.81,39.6,39.65,229102.0,34.9192,34.9367,34.7524,34.7963,229102.0
2020-06-15 15:35:00,39.65,39.7,39.55,39.66,221683.0,34.7963,34.8402,34.7085,34.8051,221683.0
2020-06-15 15:40:00,39.66,39.7,39.6,39.68,178411.0,34.8051,34.8402,34.7524,34.8226,178411.0
2020-06-15 15:45:00,39.67,39.74,39.62,39.69,262582.0,34.8138,34.8753,34.77,34.8314,262582.0
2020-06-15 15:50:00,39.69,39.83,39.66,39.75,521963.0,34.8314,34.9543,34.8051,34.8841,521963.0
2020-06-15 15:55:00,39.74,39.87,39.69,39.84,1390631.0,34.8753,34.9894,34.8314,34.963,1390631.0
2020-06-16 09:30:00,40.55,41.05,40.54,40.89,682560.0,35.5861,36.0249,35.5773,35.8845,682560.0
2020-06-16 09:35:00,40.88,41.01,40.78,40.91,301339.0,35.8757,35.9898,35.788,35.9021,301339.0
2020-06-16 09:40:00,40.91,40.91,40.56,40.57,174937.0,35.9021,35.9021,35.5949,35.6037,174937.0
2020-06-16 09:45:00,40.57,40.64,40.38,40.4,216883.0,35.6037,35.6651,35.4369,35.4545,216883.0
2020-06-16 09:50:00,40.4,40.43,40.26,40.3,494303.0,35.4545,35.4808,35.3316,35.3667,494303.0
2020-06-16 09:55:00,40.3,40.37,40.18,40.2,310313.0,35.3667,35.4282,35.2614,35.279,310313.0
2020-06-16 10:00:00,40.21,40.49,40.13,40.47,350997.0,35.2877,35.5335,35.2175,35.5159,350997.0
2020-06-16 10:05:00,40.46,40.65,40.4,40.4,265702.0,35.5071,35.6739,35.4545,35.4545,265702.0
2020-06-16 10:10:00,40.39,40.57,40.35,40.55,132601.0,35.4457,35.6037,35.4106,35.5861,132601.0
2020-06-16 10:15:00,40.55,40.66,40.53,40.57,98928.0,35.5861,35.6827,35.5686,35.6037,98928.0
2020-06-16 10:20:00,40.57,40.57,40.43,40.48,105614.0,35.6037,35.6037,35.4808,35.5247,105614.0
2020-06-16 10:25:00,40.48,40.65,40.45,40.59,155281.0,35.5247,35.6739,35.4984,35.6212,155281.0
2020-06-16 10:30:00,40.6,40.61,40.28,40.28,191992.0,35.63,35.6388,35.3492,35.3492,191992.0
2020-06-16 10:35:00,40.28,40.29,40.06,40.1,303030.0,35.3492,35.358,35.1561,35.1912,303030.0
2020-06-16 10:40:00,40.1,40.1,39.84,39.93,275574.0,35.1912,35.1912,34.963,35.042,275574.0
2020-06-16 10:45:00,39.92,39.92,39.8,39.86,379534.0,35.0332,35.0332,34.9279,34.9806,379534.0
2020-06-16 10:50:00,39.85,39.86,39.55,39.61,360891.0,34.9718,34.9806,34.7085,34.7612,360891.0
2020-06-16 10:55:00,39.61,39.66,39.31,39.37,420614.0,34.7612,34.8051,34.4979,34.5506,420614.0
2020-06-16 11:00:00,39.37,39.5,39.14,39.48,470617.0,34.5506,34.6647,34.3487,34.6471,470617.0
2020-06-16 11:05:00,39.49,39.63,39.47,39.63,242103.0,34.6559,34.7787,34.6383,34.7787,242103.0
2020-06-16 11:10:00,39.63,39.65,39.48,39.61,172381.0,34.7787,34.7963,34.6471,34.7612,172381.0
2020-06-16 11:15:00,39.62,39.79,39.61,39.65,182793.0,34.77,34.9192,34.7612,34.7963,182793.0
2020-06-16 11:20:00,39.65,39.79,39.63,39.76,142677.0,34.7963,34.9192,34.7787,34.8928,142677.0
2020-06-16 11:25:00,39.76,39.8,39.72,39.77,118883.0,34.8928,34.9279,34.8577,34.9016,118883.0
2020-06-16 11:30:00,39.77,39.91,39.74,39.84,212076.0,34.9016,35.0245,34.8753,34.963,212076.0
2020-06-16 11:35:00,39.84,39.89,39.7,39.77,256595.0,34.963,35.0069,34.8402,34.9016,256595.0
2020-06-16 11:40:00,39.77,39.82,39.72,39.79,112488.0,34.9016,34.9455,34.8577,34.9192,112488.0
2020-06-16 11:45:00,39.8,40.01,39.78,40.01,422966.0,34.9279,35.1122,34.9104,35.1122,422966.0
2020-06-16 11:50:00,40.01,40.03,39.89,39.93,137959.0,35.1122,35.1298,35.0069,35.042,137959.0
2020-06-16 11:55:00,39.93,39.95,39.76,39.79,94691.0,35.042,35.0596,34.8928,34.9192,94691.0
2020-06-16 12:00:00,39.79,39.87,39.72,39.77,110245.0,34.9192,34.9894,34.8577,34.9016,110245.0
2020-06-16 12:05:00,39.77,39.8,39.6,39.63,429807.0,34.9016,34.9279,34.7524,34.7787,429807.0
2020-06-16 12:10:00,39.63,39.72,39.56,39.72,387580.0,34.7787,34.8577,34.7173,34.8577,387580.0
2020-06-16 12:15:00,39.73,39.74,39.6,39.66,190065.0,34.8665,34.8753,34.7524,34.8051,190065.0
2020-06-16 12:20:00,39.66,39.71,39.58,39.66,198058.0,34.8051,34.849,34.7349,34.8051,198058.0
2020-06-16 12:25:00,39.66,39.7,39.63,39.68,155535.0,34.8051,34.8402,34.7787,34.8226,155535.0
2020-06-16 12:30:00,39.67,39.83,39.65,39.8,155969.0,34.8138,34.9543,34.7963,34.9279,155969.0
2020-06-16 12:35:00,39.8,39.92,39.8,39.89,117218.0,34.9279,35.0332,34.9279,35.0069,117218.0
2020-06-16 12:40:00,39.9,39.93,39.86,39.91,62497.0,35.0157,35.042,34.9806,35.0245,62497.0
2020-06-16 12:45:00,39.92,39.96,39.87,39.88,147531.0,35.0332,35.0683,34.9894,34.9981,147531.0
2020-06-16 12:50:00,39.88,39.95,39.88,39.91,154722.0,34.9981,35.0596,34.9981,35.0245,154722.0
2020-06-16 12:55:00,39.91,39.95,39.83,39.93,104966.0,35.0245,35.0596,34.9543,35.042,104966.0
2020-06-16 13:00:00,39.92,40.07,39.92,40.01,125653.0,35.0332,35.1649,35.0332,35.1122,125653.0
2020-06-16 13:05:00,40.0,40.04,39.96,40.03,76099.0,35.1035,35.1386,35.0683,35.1298,76099.0
2020-06-16 13:10:00,40.03,40.06,39.97,40.01,95419.0,35.1298,35.1561,35.0771,35.1122,95419.0
2020-06-16 13:15:00,40.02,40.08,40.01,40.06,77813.0,35.121,35.1737,35.1122,35.1561,77813.0
2020-06-16 13:20:00,40.07,40.07,40.0,40.05,65590.0,35.1649,35.1649,35.1035,35.1473,65590.0
2020-06-16 13:25:00,40.05,40.09,39.99,40.0,112220.0,35.1473,35.1824,35.0947,35.1035,112220.0
2020-06-16 13:30:00,40.0,40.02,39.92,39.94,138990.0,35.1035,35.121,35.0332,35.0508,138990.0
2020-06-16 13:35:00,39.94,39.97,39.88,39.91,80536.0,35.0508,35.0771,34.9981,35.0245,80536.0
2020-06-16 13:40:00,39.92,40.0,39.92,39.98,71982.0,35.0332,35.1035,35.0332,35.0859,71982.0
2020-06-16 13:45:00,39.98,39.99,39.92,39.92,75097.0,35.0859,35.0947,35.0332,35.0332,75097.0
2020-06-16 13:50:00,39.93,39.96,39.79,39.81,196657.0,35.042,35.0683,34.9192,34.9367,196657.0
2020-06-16 13:55:00,39.8,39.81,39.74,39.78,185140.0,34.9279,34.9367,34.8753,34.9104,185140.0
2020-06-16 14:00:00,39.78,39.87,39.77,39.81,276999.0,34.9104,34.9894,34.9016,34.9367,276999.0
2020-06-16 14:05:00,39.82,39.86,39.8,39.82,89122.0,34.9455,34.9806,34.9279,34.9455,89122.0
2020-06-16 14:10:00,39.83,39.93,39.82,39.91,130976.0,34.9543,35.042,34.9455,35.0245,130976.0
2020-06-16 14:15:00,39.9,39.99,39.9,39.93,175518.0,35.0157,35.0947,35.0157,35.042,175518.0
2020-06-16 14:20:00,39.93,39.97,39.64,39.75,384042.0,35.042,35.0771,34.7875,34.8841,384042.0
2020-06-16 14:25:00,39.74,39.84,39.69,39.78,138237.0,34.8753,34.963,34.8314,34.9104,138237.0
2020-06-16 14:30:00,39.78,39.93,39.77,39.77,295178.0,34.9104,35.042,34.9016,34.9016,295178.0
2020-06-16 14:35:00,39.78,39.83,39.75,39.79,102867.0,34.9104,34.9543,34.8841,34.9192,102867.0
2020-06-16 14:40:00,39.79,39.8,39.7,39.75,124383.0,34.9192,34.9279,34.8402,34.8841,124383.0
2020-06-16 14:45:00,39.75,39.76,39.68,39.74,159071.0,34.8841,34.8928,34.8226,34.8753,159071.0
2020-06-16 14:50:00,39.74,39.78,39.66,39.73,119680.0,34.8753,34.9104,34.8051,34.8665,119680.0
2020-06-16 14:55:00,39.73,39.77,39.71,39.76,82242.0,34.8665,34.9016,34.849,34.8928,82242.0
2020-06-16 15:00:00,39.75,39.78,39.67,39.7,122652.0,34.8841,34.9104,34.8138,34.8402,122652.0
2020-06-16 15:05:00,39.7,39.73,39.54,39.58,148069.0,34.8402,34.8665,34.6998,34.7349,148069.0
2020-06-16 15:10:00,39.57,39.64,39.56,39.61,105885.0,34.7261,34.7875,34.7173,34.7612,105885.0
2020-06-16 15:15:00,39.61,39.61,39.42,39.46,207556.0,34.7612,34.7612,34.5945,34.6296,207556.0
2020-06-16 15:20:00,39.46,39.59,39.46,39.57,181408.0,34.6296,34.7436,34.6296,34.7261,181408.0
2020-06-16 15:25:00,39.58,39.72,39.57,39.67,155683.0,34.7349,34.8577,34.7261,34.8138,155683.0
2020-06-16 15:30:00,39.67,39.81,39.63,39.78,188794.0,34.8138,34.9367,34.7787,34.9104,188794.0
2020-06-16 15:35:00,39.79,39.79,39.67,39.73,166029.0,34.9192,34.9192,34.8138,34.8665,166029.0
2020-06-16 15:40:00,39.72,39.75,39.61,39.65,181936.0,34.8577,34.8841,34.7612,34.7963,181936.0
2020-06-16 15:45:00,39.65,39.71,39.6,39.63,234177.0,34.7963,34.849,34.7524,34.7787,234177.0
2020-06-16 15:50:00,39.64,39.78,39.56,39.61,493957.0,34.7875,34.9104,34.7173,34.7612,493957.0
2020-06-16 15:55:00,39.61,39.79,39.59,39.76,929355.0,34.7612,34.9192,34.7436,34.8928,929355.0
2020-06-17 09:30:00,39.78,39.89,39.61,39.61,331235.0,34.9104,35.0069,34.7612,34.7612,331235.0
2020-06-17 09:35:00,39.6,39.69,39.5,39.55,203318.0,34.7524,34.8314,34.6647,34.7085,203318.0
2020-06-17 09:40:00,39.56,39.66,39.5,39.61,180779.0,34.7173,34.8051,34.6647,34.7612,180779.0
2020-06-17 09:45:00,39.6,39.76,39.6,39.73,126779.0,34.7524,34.8928,34.7524,34.8665,126779.0
2020-06-17 09:50:00,39.73,39.77,39.65,39.73,123343.0,34.8665,34.9016,34.7963,34.8665,123343.0
2020-06-17 09:55:00,39.73,39.73,39.53,39.6,153982.0,34.8665,34.8665,34.691,34.7524,153982.0
2020-06-17 10:00:00,39.59,39.6,39.39,39.39,244646.0,34.7436,34.7524,34.5681,34.5681,244646.0
2020-06-17 10:05:00,39.38,39.59,39.38,39.58,178211.0,34.5593,34.7436,34.5593,34.7349,178211.0
2020-06-17 10:10:00,39.56,39.59,39.49,39.56,108982.0,34.7173,34.7436,34.6559,34.7173,108982.0
2020-06-17 10:15:00,39.56,39.72,39.47,39.52,239356.0,34.7173,34.8577,34.6383,34.6822,239356.0
2020-06-17 10:20:00,39.52,39.58,39.44,39.46,98854.0,34.6822,34.7349,34.612,34.6296,98854.0
2020-06-17 10:25:00,39.46,39.49,39.39,39.42,133056.0,34.6296,34.6559,34.5681,34.5945,133056.0
2020-06-17 10:30:00,39.43,39.49,39.32,39.48,215538.0,34.6032,34.6559,34.5067,34.6471,215538.0
2020-06-17 10:35:00,39.48,39.54,39.42,39.48,195478.0,34.6471,34.6998,34.5945,34.6471,195478.0
2020-06-17 10:40:00,39.49,39.64,39.46,39.64,84158.0,34.6559,34.7875,34.6296,34.7875,84158.0
2020-06-17 10:45:00,39.63,39.63,39.56,39.61,69924.0,34.7787,34.7787,34.7173,34.7612,69924.0
2020-06-17 10:50:00,39.6,39.67,39.59,39.67,132403.0,34.7524,34.8138,34.7436,34.8138,132403.0
2020-06-17 10:55:00,39.67,39.7,39.55,39.55,97023.0,34.8138,34.8402,34.7085,34.7085,97023.0
2020-06-17 11:00:00,39.55,39.57,39.5,39.53,59552.0,34.7085,34.7261,34.6647,34.691,59552.0
2020-06-17 11:05:00,39.53,39.6,39.52,39.55,140368.0,34.691,34.7524,34.6822,34.7085,140368.0
2020-06-17 11:10:00,39.54,39.6,39.51,39.53,80177.0,34.6998,34.7524,34.6734,34.691,80177.0
2020-06-17 11:15:00,39.53,39.57,39.44,39.47,90263.0,34.691,34.7261,34.612,34.6383,90263.0
2020-06-17 11:20:00,39.47,39.48,39.37,39.38,67242.0,34.6383,34.6471,34.5506,34.5593,67242.0
2020-06-17 11:25:00,39.38,39.45,39.36,39.43,113764.0,34.5593,34.6208,34.5418,34.6032,113764.0
2020-06-17 11:30:00,39.42,39.51,39.41,39.46,87126.0,34.5945,34.6734,34.5857,34.6296,87126.0
2020-06-17 11:35:00,39.45,39.56,39.45,39.52,64820.0,34.6208,34.7173,34.6208,34.6822,64820.0
2020-06-17 11:40:00,39.52,39.61,39.52,39.59,90970.0,34.6822,34.7612,34.6822,34.7436,90970.0
2020-06-17 11:45:00,39.59,39.63,39.55,39.56,101444.0,34.7436,34.7787,34.7085,34.7173,101444.0
2020-06-17 11:50:00,39.56,39.57,39.49,39.52,91381.0,34.7173,34.7261,34.6559,34.6822,91381.0
2020-06-17 11:55:00,39.52,39.58,39.51,39.52,101002.0,34.6822,34.7349,34.6734,34.6822,101002.0
2020-06-17 12:00:00,39.52,39.53,39.44,39.47,77539.0,34.6822,34.691,34.612,34.6383,77539.0
2020-06-17 12:05:00,39.47,39.5,39.45,39.5,93520.0,34.6383,34.6647,34.6208,34.6647,93520.0
2020-06-17 12:10:00,39.5,39.52,39.46,39.48,57027.0,34.6647,34.6822,34.6296,34.6471,57027.0
2020-06-17 12:15:00,39.48,39.52,39.45,39.46,52073.0,34.6471,34.6822,34.6208,34.6296,52073.0
2020-06-17 12:20:00,39.46,39.5,39.4,39.48,78852.0,34.6296,34.6647,34.5769,34.6471,78852.0
2020-06-17 12:25:00,39.48,39.5,39.45,39.48,52807.0,34.6471,34.6647,34.6208,34.6471,52807.0
2020-06-17 12:30:00,39.48,39.61,39.47,39.59,92825.0,34.6471,34.7612,34.6383,34.7436,92825.0
2020-06-17 12:35:00,39.59,39.62,39.56,39.59,66340.0,34.7436,34.77,34.7173,34.7436,66340.0
2020-06-17 12:40:00,39.59,39.6,39.5,39.57,76029.0,34.7436,34.7524,34.6647,34.7261,76029.0
2020-06-17 12:45:00,39.57,39.59,39.53,39.55,34576.0,34.7261,34.7436,34.691,34.7085,34576.0
2020-06-17 12:50:00,39.55,39.57,39.53,39.55,55517.0,34.7085,34.7261,34.691,34.7085,55517.0
2020-06-17 12:55:00,39.56,39.6,39.54,39.59,146788.0,34.7173,34.7524,34.6998,34.7436,146788.0
2020-06-17 13:00:00,39.6,39.62,39.58,39.61,65538.0,34.7524,34.77,34.7349,34.7612,65538.0
2020-06-17 13:05:00,39.61,39.66,39.6,39.64,41407.0,34.7612,34.8051,34.7524,34.7875,41407.0
2020-06-17 13:10:00,39.65,39.65,39.59,39.61,70980.0,34.7963,34.7963,34.7436,34.7612,70980.0
2020-06-17 13:15:00,39.62,39.65,39.6,39.62,71577.0,34.77,34.7963,34.7524,34.77,71577.0
2020-06-17 13:20:00,39.63,39.68,39.62,39.68,63048.0,34.7787,34.8226,34.77,34.8226,63048.0
2020-06-17 13:25:00,39.68,39.72,39.67,39.68,99294.0,34.8226,34.8577,34.8138,34.8226,99294.0
2020-06-17 13:30:00,39.68,39.72,39.65,39.66,76968.0,34.8226,34.8577,34.7963,34.8051,76968.0
2020-06-17 13:35:00,39.65,39.73,39.64,39.71,189067.0,34.7963,34.8665,34.7875,34.849,189067.0
2020-06-17 13:40:00,39.71,39.74,39.69,39.71,53261.0,34.849,34.8753,34.8314,34.849,53261.0
2020-06-17 13:45:00,39.72,39.75,39.7,39.72,174550.0,34.8577,34.8841,34.8402,34.8577,174550.0
2020-06-17 13:50:00,39.72,39.74,39.68,39.7,124789.0,34.8577,34.8753,34.8226,34.8402,124789.0
2020-06-17 13:55:00,39.7,39.74,39.63,39.64,116528.0,34.8402,34.8753,34.7787,34.7875,116528.0
2020-06-17 14:00:00,39.64,39.65,39.59,39.61,158818.0,34.7875,34.7963,34.7436,34.7612,158818.0
2020-06-17 14:05:00,39.61,39.67,39.6,39.66,88649.0,34.7612,34.8138,34.7524,34.8051,88649.0
2020-06-17 14:10:00,39.66,39.73,39.66,39.68,80549.0,34.8051,34.8665,34.8051,34.8226,80549.0
2020-06-17 14:15:00,39.68,39.7,39.6,39.62,110573.0,34.8226,34.8402,34.7524,34.77,110573.0
2020-06-17 14:20:00,39.62,39.63,39.55,39.59,243401.0,34.77,34.7787,34.7085,34.7436,243401.0
2020-06-17 14:25:00,39.59,39.61,39.55,39.55,173837.0,34.7436,34.7612,34.7085,34.7085,173837.0
2020-06-17 14:30:00,39.55,39.58,39.52,39.52,106264.0,34.7085,34.7349,34.6822,34.6822,106264.0
2020-06-17 14:35:00,39.53,39.58,39.52,39.57,77216.0,34.691,34.7349,34.6822,34.7261,77216.0
2020-06-17 14:40:00,39.57,39.69,39.56,39.6,167194.0,34.7261,34.8314,34.7173,34.7524,167194.0
2020-06-17 14:45:00,39.6,39.61,39.56,39.59,105216.0,34.7524,34.7612,34.7173,34.7436,105216.0
2020-06-17 14:50:00,39.59,39.63,39.53,39.54,156770.0,34.7436,34.7787,34.691,34.6998,156770.0
2020-06-17 14:55:00,39.53,39.56,39.45,39.47,231662.0,34.691,34.7173,34.6208,34.6383,231662.0
2020-06-17 15:00:00,39.46,39.46,39.4,39.46,125899.0,34.6296,34.6296,34.5769,34.6296,125899.0
2020-06-17 15:05:00,39.46,39.47,39.43,39.46,47959.0,34.6296,34.6383,34.6032,34.6296,47959.0
2020-06-17 15:10:00,39.46,39.47,39.39,39.42,104825.0,34.6296,34.6383,34.5681,34.5945,104825.0
2020-06-17 15:15:00,39.43,39.48,39.39,39.4,116742.0,34.6032,34.6471,34.5681,34.5769,116742.0
2020-06-17 15:20:00,39.4,39.44,39.33,39.36,213203.0,34.5769,34.612,34.5155,34.5418,213203.0
2020-06-17 15:25:00,39.35,39.38,39.29,39.32,183821.0,34.533,34.5593,34.4804,34.5067,183821.0
2020-06-17 15:30:00,39.33,39.34,39.24,39.32,267445.0,34.5155,34.5242,34.4365,34.5067,267445.0
2020-06-17 15:35:00,39.32,39.39,39.26,39.27,311753.0,34.5067,34.5681,34.454,34.4628,311753.0
2020-06-17 15:40:00,39.27,39.28,39.11,39.15,249856.0,34.4628,34.4716,34.3224,34.3575,249856.0
2020-06-17 15:45:00,39.15,39.25,39.14,39.2,308238.0,34.3575,34.4453,34.3487,34.4014,308238.0
2020-06-17 15:50:00,39.2,39.36,39.17,39.21,1303216.0,34.4014,34.5418,34.3751,34.4102,1303216.0
2020-06-17 15:55:00,39.22,39.27,39.18,39.2,1600311.0,34.4189,34.4628,34.3838,34.4014,1600311.0
2020-06-18 09:30:00,39.19,39.19,38.95,38.98,327090.0,34.3926,34.3926,34.182,34.2083,327090.0
2020-06-18 09:35:00,38.98,39.29,38.96,39.26,111449.0,34.2083,34.4804,34.1908,34.454,111449.0
2020-06-18 09:40:00,39.27,39.36,39.25,39.35,87859.0,34.4628,34.5418,34.4453,34.533,87859.0
2020-06-18 09:45:00,39.36,39.48,39.34,39.47,162379.0,34.5418,34.6471,34.5242,34.6383,162379.0
2020-06-18 09:50:00,39.47,39.47,39.32,39.39,116679.0,34.6383,34.6383,34.5067,34.5681,116679.0
2020-06-18 09:55:00,39.39,39.47,39.35,39.39,100934.0,34.5681,34.6383,34.533,34.5681,100934.0
2020-06-18 10:00:00,39.39,39.46,39.32,39.37,131418.0,34.5681,34.6296,34.5067,34.5506,131418.0
2020-06-18 10:05:00,39.38,39.47,39.38,39.46,155987.0,34.5593,34.6383,34.5593,34.6296,155987.0
2020-06-18 10:10:00,39.45,39.49,39.4,39.45,174950.0,34.6208,34.6559,34.5769,34.6208,174950.0
2020-06-18 10:15:00,39.45,39.53,39.42,39.5,109189.0,34.6208,34.691,34.5945,34.6647,109189.0
2020-06-18 10:20:00,39.5,39.52,39.38,39.43,202361.0,34.6647,34.6822,34.5593,34.6032,202361.0
2020-06-18 10:25:00,39.43,39.48,39.39,39.44,88518.0,34.6032,34.6471,34.5681,34.612,88518.0
2020-06-18 10:30:00,39.44,39.51,39.25,39.44,206994.0,34.612,34.6734,34.4453,34.612,206994.0
2020-06-18 10:35:00,39.44,39.57,39.44,39.48,115688.0,34.612,34.7261,34.612,34.6471,115688.0
2020-06-18 10:40:00,39.48,39.5,39.37,39.43,140673.0,34.6471,34.6647,34.5506,34.6032,140673.0
2020-06-18 10:45:00,39.42,39.52,39.37,39.51,121053.0,34.5945,34.6822,34.5506,34.6734,121053.0
2020-06-18 10:50:00,39.5,39.52,39.34,39.38,108789.0,34.6647,34.6822,34.5242,34.5593,108789.0
2020-06-18 10:55:00,39.38,39.5,39.37,39.47,135696.0,34.5593,34.6647,34.5506,34.6383,135696.0
2020-06-18 11:00:00,39.47,39.5,39.43,39.47,62448.0,34.6383,34.6647,34.6032,34.6383,62448.0
2020-06-18 11:05:00,39.46,39.51,39.45,39.47,83792.0,34.6296,34.6734,34.6208,34.6383,83792.0
2020-06-18 11:10:00,39.46,39.5,39.45,39.49,68349.0,34.6296,34.6647,34.6208,34.6559,68349.0
2020-06-18 11:15:00,39.49,39.54,39.49,39.5,81358.0,34.6559,34.6998,34.6559,34.6647,81358.0
2020-06-18 11:20:00,39.49,39.52,39.47,39.52,71958.0,34.6559,34.6822,34.6383,34.6822,71958.0
2020-06-18 11:25:00,39.52,39.57,39.49,39.5,108745.0,34.6822,34.7261,34.6559,34.6647,108745.0
2020-06-18 11:30:00,39.5,39.59,39.5,39.54,93636.0,34.6647,34.7436,34.6647,34.6998,93636.0
2020-06-18 11:35:00,39.55,39.55,39.43,39.45,85160.0,34.7085,34.7085,34.6032,34.6208,85160.0
2020-06-18 11:40:00,39.45,39.5,39.43,39.46,76353.0,34.6208,34.6647,34.6032,34.6296,76353.0
2020-06-18 11:45:00,39.46,39.5,39.44,39.48,72501.0,34.6296,34.6647,34.612,34.6471,72501.0
2020-06-18 11:50:00,39.48,39.48,39.41,39.43,62836.0,34.6471,34.6471,34.5857,34.6032,62836.0
2020-06-18 11:55:00,39.43,39.5,39.42,39.46,160587.0,34.6032,34.6647,34.5945,34.6296,160587.0
2020-06-18 12:00:00,39.46,39.49,39.39,39.41,111285.0,34.6296,34.6559,34.5681,34.5857,111285.0
2020-06-18 12:05:00,39.4,39.47,39.39,39.46,51276.0,34.5769,34.6383,34.5681,34.6296,51276.0
2020-06-18 12:10:00,39.45,39.48,39.43,39.48,52279.0,34.6208,34.6471,34.6032,34.6471,52279.0
2020-06-18 12:15:00,39.48,39.49,39.44,39.45,42906.0,34.6471,34.6559,34.612,34.6208,42906.0
2020-06-18 12:20:00,39.45,39.5,39.44,39.5,43316.0,34.6208,34.6647,34.612,34.6647,43316.0
2020-06-18 12:25:00,39.49,39.54,39.48,39.49,59529.0,34.6559,34.6998,34.6471,34.6559,59529.0
2020-06-18 12:30:00,39.49,39.5,39.46,39.48,60582.0,34.6559,34.6647,34.6296,34.6471,60582.0
2020-06-18 12:35:00,39.48,39.49,39.39,39.41,48126.0,34.6471,34.6559,34.5681,34.5857,48126.0
2020-06-18 12:40:00,39.41,39.47,39.39,39.46,57507.0,34.5857,34.6383,34.5681,34.6296,57507.0
2020-06-18 12:45:00,39.45,39.51,39.44,39.51,58335.0,34.6208,34.6734,34.612,34.6734,58335.0
2020-06-18 12:50:00,39.51,39.53,39.48,39.51,64148.0,34.6734,34.691,34.6471,34.6734,64148.0
2020-06-18 12:55:00,39.52,39.52,39.48,39.5,54502.0,34.6822,34.6822,34.6471,34.6647,54502.0
2020-06-18 13:00:00,39.5,39.51,39.44,39.45,85261.0,34.6647,34.6734,34.612,34.6208,85261.0
2020-06-18 13:05:00,39.44,39.45,39.39,39.45,101869.0,34.612,34.6208,34.5681,34.6208,101869.0
2020-06-18 13:10:00,39.44,39.48,39.43,39.43,66409.0,34.612,34.6471,34.6032,34.6032,66409.0
2020-06-18 13:15:00,39.44,39.5,39.43,39.5,65284.0,34.612,34.6647,34.6032,34.6647,65284.0
2020-06-18 13:20:00,39.5,39.52,39.45,39.48,63856.0,34.6647,34.6822,34.6208,34.6471,63856.0
2020-06-18 13:25:00,39.48,39.5,39.45,39.47,68378.0,34.6471,34.6647,34.6208,34.6383,68378.0
2020-06-18 13:30:00,39.46,39.49,39.45,39.47,72153.0,34.6296,34.6559,34.6208,34.6383,72153.0
2020-06-18 13:35:00,39.47,39.53,39.47,39.52,58489.0,34.6383,34.691,34.6383,34.6822,58489.0
2020-06-18 13:40:00,39.52,39.53,39.48,39.5,134492.0,34.6822,34.691,34.6471,34.6647,134492.0
2020-06-18 13:45:00,39.5,39.53,39.49,39.51,59956.0,34.6647,34.691,34.6559,34.6734,59956.0
2020-06-18 13:50:00,39.51,39.53,39.48,39.52,62806.0,34.6734,34.691,34.6471,34.6822,62806.0
2020-06-18 13:55:00,39.52,39.54,39.5,39.52,75283.0,34.6822,34.6998,34.6647,34.6822,75283.0
2020-06-18 14:00:00,39.52,39.55,39.44,39.45,112705.0,34.6822,34.7085,34.612,34.6208,112705.0
2020-06-18 14:05:00,39.45,39.46,39.38,39.41,52787.0,34.6208,34.6296,34.5593,34.5857,52787.0
2020-06-18 14:10:00,39.42,39.43,39.39,39.41,79033.0,34.5945,34.6032,34.5681,34.5857,79033.0
2020-06-18 14:15:00,39.41,39.47,39.37,39.45,123054.0,34.5857,34.6383,34.5506,34.6208,123054.0
2020-06-18 14:20:00,39.44,39.5,39.43,39.49,85698.0,34.612,34.6647,34.6032,34.6559,85698.0
2020-06-18 14:25:00,39.49,39.53,39.48,39.52,57135.0,34.6559,34.691,34.6471,34.6822,57135.0
2020-06-18 14:30:00,39.51,39.6,39.47,39.51,174214.0,34.6734,34.7524,34.6383,34.6734,174214.0
2020-06-18 14:35:00,39.51,39.54,39.5,39.52,73391.0,34.6734,34.6998,34.6647,34.6822,73391.0
2020-06-18 14:40:00,39.52,39.55,39.46,39.47,72337.0,34.6822,34.7085,34.6296,34.6383,72337.0
2020-06-18 14:45:00,39.47,39.51,39.44,39.44,110138.0,34.6383,34.6734,34.612,34.612,110138.0
2020-06-18 14:50:00,39.45,39.47,39.44,39.46,72326.0,34.6208,34.6383,34.612,34.6296,72326.0
2020-06-18 14:55:00,39.46,39.48,39.38,39.4,103931.0,34.6296,34.6471,34.5593,34.5769,103931.0
2020-06-18 15:00:00,39.39,39.41,39.33,39.34,145716.0,34.5681,34.5857,34.5155,34.5242,145716.0
2020-06-18 15:05:00,39.34,39.38,39.3,39.36,117510.0,34.5242,34.5593,34.4891,34.5418,117510.0
2020-06-18 15:10:00,39.36,39.36,39.28,39.29,98750.0,34.5418,34.5418,34.4716,34.4804,98750.0
2020-06-18 15:15:00,39.29,39.36,39.29,39.34,192250.0,34.4804,34.5418,34.4804,34.5242,192250.0
2020-06-18 15:20:00,39.34,39.39,39.32,39.37,144609.0,34.5242,34.5681,34.5067,34.5506,144609.0
2020-06-18 15:25:00,39.37,39.41,39.35,39.39,142689.0,34.5506,34.5857,34.533,34.5681,142689.0
2020-06-18 15:30:00,39.39,39.46,39.37,39.41,233609.0,34.5681,34.6296,34.5506,34.5857,233609.0
2020-06-18 15:35:00,39.41,39.47,39.39,39.45,207509.0,34.5857,34.6383,34.5681,34.6208,207509.0
2020-06-18 15:40:00,39.45,39.45,39.38,39.41,271472.0,34.6208,34.6208,34.5593,34.5857,271472.0
2020-06-18 15:45:00,39.41,39.45,39.4,39.43,243804.0,34.5857,34.6208,34.5769,34.6032,243804.0
2020-06-18 15:50:00,39.43,39.53,39.38,39.47,1049110.0,34.6032,34.691,34.5593,34.6383,1049110.0
2020-06-18 15:55:00,39.47,39.5,39.42,39.44,1320982.0,34.6383,34.6647,34.5945,34.612,1320982.0
2020-06-19 09:30:00,39.85,40.44,39.75,40.43,4605984.0,34.9718,35.4896,34.8841,35.4808,4605984.0
2020-06-19 09:35:00,40.43,40.46,40.15,40.19,348068.0,35.4808,35.5071,35.2351,35.2702,348068.0
2020-06-19 09:40:00,40.19,40.32,40.11,40.11,543988.0,35.2702,35.3843,35.2,35.2,543988.0
2020-06-19 09:45:00,40.11,40.17,40.07,40.12,218179.0,35.2,35.2526,35.1649,35.2088,218179.0
2020-06-19 09:50:00,40.12,40.16,40.0,40.02,202285.0,35.2088,35.2439,35.1035,35.121,202285.0
2020-06-19 09:55:00,40.02,40.04,39.88,39.98,196374.0,35.121,35.1386,34.9981,35.0859,196374.0
2020-06-19 10:00:00,39.98,40.06,39.93,40.03,204498.0,35.0859,35.1561,35.042,35.1298,204498.0
2020-06-19 10:05:00,40.02,40.05,39.95,39.96,157325.0,35.121,35.1473,35.0596,35.0683,157325.0
2020-06-19 10:10:00,39.96,39.98,39.91,39.98,115951.0,35.0683,35.0859,35.0245,35.0859,115951.0
2020-06-19 10:15:00,39.98,40.06,39.93,40.04,150791.0,35.0859,35.1561,35.042,35.1386,150791.0
2020-06-19 10:20:00,40.04,40.11,39.97,40.08,95192.0,35.1386,35.2,35.0771,35.1737,95192.0
2020-06-19 10:25:00,40.08,40.09,39.95,40.01,125807.0,35.1737,35.1824,35.0596,35.1122,125807.0
2020-06-19 10:30:00,40.01,40.01,39.89,39.92,90296.0,35.1122,35.1122,35.0069,35.0332,90296.0
2020-06-19 10:35:00,39.93,39.97,39.88,39.97,134567.0,35.042,35.0771,34.9981,35.0771,134567.0
2020-06-19 10:40:00,39.97,40.02,39.9,39.97,78071.0,35.0771,35.121,35.0157,35.0771,78071.0
2020-06-19 10:45:00,39.97,40.0,39.91,40.0,71537.0,35.0771,35.1035,35.0245,35.1035,71537.0
2020-06-19 10:50:00,40.0,40.04,39.96,40.02,83999.0,35.1035,35.1386,35.0683,35.121,83999.0
2020-06-19 10:55:00,40.01,40.02,39.9,39.92,63588.0,35.1122,35.121,35.0157,35.0332,63588.0
2020-06-19 11:00:00,39.92,39.95,39.89,39.9,208321.0,35.0332,35.0596,35.0069,35.0157,208321.0
2020-06-19 11:05:00,39.89,39.93,39.83,39.86,123578.0,35.0069,35.042,34.9543,34.9806,123578.0
2020-06-19 11:10:00,39.87,39.97,39.82,39.97,107977.0,34.9894,35.0771,34.9455,35.0771,107977.0
2020-06-19 11:15:00,39.97,39.97,39.81,39.81,247658.0,35.0771,35.0771,34.9367,34.9367,247658.0
2020-06-19 11:20:00,39.8,39.87,39.76,39.82,185337.0,34.9279,34.9894,34.8928,34.9455,185337.0
2020-06-19 11:25:00,39.82,39.87,39.82,39.82,169851.0,34.9455,34.9894,34.9455,34.9455,169851.0
2020-06-19 11:30:00,39.83,39.83,39.77,39.79,81884.0,34.9543,34.9543,34.9016,34.9192,81884.0
2020-06-19 11:35:00,39.78,39.79,39.71,39.72,74461.0,34.9104,34.9192,34.849,34.8577,74461.0
2020-06-19 11:40:00,39.72,39.74,39.68,39.7,54767.0,34.8577,34.8753,34.8226,34.8402,54767.0
2020-06-19 11:45:00,39.69,39.77,39.69,39.74,70008.0,34.8314,34.9016,34.8314,34.8753,70008.0
2020-06-19 11:50:00,39.75,39.77,39.72,39.72,47028.0,34.8841,34.9016,34.8577,34.8577,47028.0
2020-06-19 11:55:00,39.72,39.74,39.68,39.73,97323.0,34.8577,34.8753,34.8226,34.8665,97323.0
2020-06-19 12:00:00,39.73,39.74,39.61,39.61,144034.0,34.8665,34.8753,34.7612,34.7612,144034.0
2020-06-19 12:05:00,39.61,39.63,39.56,39.62,98938.0,34.7612,34.7787,34.7173,34.77,98938.0
2020-06-19 12:10:00,39.61,39.63,39.45,39.46,126253.0,34.7612,34.7787,34.6208,34.6296,126253.0
2020-06-19 12:15:00,39.45,39.45,39.23,39.24,278477.0,34.6208,34.6208,34.4277,34.4365,278477.0
2020-06-19 12:20:00,39.25,39.36,39.16,39.22,199026.0,34.4453,34.5418,34.3663,34.4189,199026.0
2020-06-19 12:25:00,39.21,39.32,39.2,39.32,93195.0,34.4102,34.5067,34.4014,34.5067,93195.0
2020-06-19 12:30:00,39.32,39.38,39.28,39.28,91784.0,34.5067,34.5593,34.4716,34.4716,91784.0
2020-06-19 12:35:00,39.28,39.3,39.18,39.19,155660.0,34.4716,34.4891,34.3838,34.3926,155660.0
2020-06-19 12:40:00,39.18,39.31,39.14,39.29,187277.0,34.3838,34.4979,34.3487,34.4804,187277.0
2020-06-19 12:45:00,39.28,39.33,39.25,39.31,120366.0,34.4716,34.5155,34.4453,34.4979,120366.0
2020-06-19 12:50:00,39.31,39.36,39.28,39.28,83240.0,34.4979,34.5418,34.4716,34.4716,83240.0
2020-06-19 12:55:00,39.27,39.38,39.27,39.37,88123.0,34.4628,34.5593,34.4628,34.5506,88123.0
2020-06-19 13:00:00,39.37,39.4,39.34,39.35,104119.0,34.5506,34.5769,34.5242,34.533,104119.0
2020-06-19 13:05:00,39.36,39.39,39.31,39.32,81314.0,34.5418,34.5681,34.4979,34.5067,81314.0
2020-06-19 13:10:00,39.32,39.38,39.22,39.23,101565.0,34.5067,34.5593,34.4189,34.4277,101565.0
2020-06-19 13:15:00,39.23,39.25,39.19,39.21,84233.0,34.4277,34.4453,34.3926,34.4102,84233.0
2020-06-19 13:20:00,39.22,39.25,39.13,39.14,144992.0,34.4189,34.4453,34.34,34.3487,144992.0
2020-06-19 13:25:00,39.14,39.18,39.11,39.15,116363.0,34.3487,34.3838,34.3224,34.3575,116363.0
2020-06-19 13:30:00,39.14,39.14,39.06,39.07,83053.0,34.3487,34.3487,34.2785,34.2873,83053.0
2020-06-19 13:35:00,39.07,39.2,39.06,39.19,93739.0,34.2873,34.4014,34.2785,34.3926,93739.0
2020-06-19 13:40:00,39.19,39.2,39.15,39.18,97088.0,34.3926,34.4014,34.3575,34.3838,97088.0
2020-06-19 13:45:00,39.19,39.2,39.07,39.09,99946.0,34.3926,34.4014,34.2873,34.3048,99946.0
2020-06-19 13:50:00,39.09,39.12,39.04,39.06,172425.0,34.3048,34.3312,34.261,34.2785,172425.0
2020-06-19 13:55:00,39.06,39.09,39.0,39.01,94128.0,34.2785,34.3048,34.2259,34.2346,94128.0
2020-06-19 14:00:00,39.02,39.09,39.0,39.02,178436.0,34.2434,34.3048,34.2259,34.2434,178436.0
2020-06-19 14:05:00,39.01,39.03,38.9,39.01,171322.0,34.2346,34.2522,34.1381,34.2346,171322.0
2020-06-19 14:10:00,39.01,39.01,38.93,38.95,92946.0,34.2346,34.2346,34.1644,34.182,92946.0
2020-06-19 14:15:00,38.96,39.0,38.9,38.94,141254.0,34.1908,34.2259,34.1381,34.1732,141254.0
2020-06-19 14:20:00,38.94,39.02,38.93,39.01,83665.0,34.1732,34.2434,34.1644,34.2346,83665.0
2020-06-19 14:25:00,39.02,39.04,38.9,38.92,124096.0,34.2434,34.261,34.1381,34.1557,124096.0
2020-06-19 14:30:00,38.91,39.02,38.87,38.99,106690.0,34.1469,34.2434,34.1118,34.2171,106690.0
2020-06-19 14:35:00,38.98,39.07,38.98,39.05,57948.0,34.2083,34.2873,34.2083,34.2697,57948.0
2020-06-19 14:40:00,39.05,39.11,39.01,39.08,101406.0,34.2697,34.3224,34.2346,34.2961,101406.0
2020-06-19 14:45:00,39.08,39.13,39.0,39.02,102488.0,34.2961,34.34,34.2259,34.2434,102488.0
2020-06-19 14:50:00,39.02,39.1,39.0,39.08,103027.0,34.2434,34.3136,34.2259,34.2961,103027.0
2020-06-19 14:55:00,39.07,39.1,39.04,39.06,72424.0,34.2873,34.3136,34.261,34.2785,72424.0
2020-06-19 15:00:00,39.05,39.09,39.02,39.03,128297.0,34.2697,34.3048,34.2434,34.2522,128297.0
2020-06-19 15:05:00,39.02,39.06,39.0,39.02,89584.0,34.2434,34.2785,34.2259,34.2434,89584.0
2020-06-19 15:10:00,39.01,39.15,38.99,39.15,175032.0,34.2346,34.3575,34.2171,34.3575,175032.0
2020-06-19 15:15:00,39.15,39.22,39.14,39.21,112430.0,34.3575,34.4189,34.3487,34.4102,112430.0
2020-06-19 15:20:00,39.21,39.24,39.18,39.21,86927.0,34.4102,34.4365,34.3838,34.4102,86927.0
2020-06-19 15:25:00,39.21,39.26,39.18,39.21,250704.0,34.4102,34.454,34.3838,34.4102,250704.0
2020-06-19 15:30:00,39.2,39.22,39.14,39.21,147011.0,34.4014,34.4189,34.3487,34.4102,147011.0
2020-06-19 15:35:00,39.22,39.23,39.15,39.16,150259.0,34.4189,34.4277,34.3575,34.3663,150259.0
2020-06-19 15:40:00,39.16,39.25,39.14,39.25,311970.0,34.3663,34.4453,34.3487,34.4453,311970.0
2020-06-19 15:45:00,39.25,39.25,39.1,39.12,652723.0,34.4453,34.4453,34.3136,34.3312,652723.0
2020-06-19 15:50:00,39.11,39.8,39.1,39.36,1861973.0,34.3224,34.9279,34.3136,34.5418,1861973.0
2020-06-19 15:55:00,39.35,39.36,39.08,39.1,1456052.0,34.533,34.5418,34.2961,34.3136,1456052.0
2020-06-22 09:30:00,38.8,38.87,38.61,38.72,560412.0,34.0503,34.1118,33.8836,33.9801,560412.0
2020-06-22 09:35:00,38.72,38.84,38.66,38.74,156773.0,33.9801,34.0855,33.9275,33.9977,156773.0
2020-06-22 09:40:00,38.74,38.96,38.7,38.93,186207.0,33.9977,34.1908,33.9626,34.1644,186207.0
2020-06-22 09:45:00,38.92,39.02,38.88,38.94,175638.0,34.1557,34.2434,34.1206,34.1732,175638.0
2020-06-22 09:50:00,38.93,38.93,38.79,38.88,126958.0,34.1644,34.1644,34.0416,34.1206,126958.0
2020-06-22 09:55:00,38.88,39.05,38.87,38.9,189746.0,34.1206,34.2697,34.1118,34.1381,189746.0
2020-06-22 10:00:00,38.9,38.9,38.74,38.84,187287.0,34.1381,34.1381,33.9977,34.0855,187287.0
2020-06-22 10:05:00,38.84,38.92,38.81,38.9,134702.0,34.0855,34.1557,34.0591,34.1381,134702.0
2020-06-22 10:10:00,38.9,38.9,38.73,38.81,142514.0,34.1381,34.1381,33.9889,34.0591,142514.0
2020-06-22 10:15:00,38.81,38.86,38.74,38.8,195658.0,34.0591,34.103,33.9977,34.0503,195658.0
2020-06-22 10:20:00,38.8,38.9,38.8,38.88,127920.0,34.0503,34.1381,34.0503,34.1206,127920.0
2020-06-22 10:25:00,38.88,38.91,38.86,38.86,124242.0,34.1206,34.1469,34.103,34.103,124242.0
2020-06-22 10:30:00,38.85,38.86,38.75,38.76,82415.0,34.0942,34.103,34.0065,34.0152,82415.0
2020-06-22 10:35:00,38.76,38.78,38.71,38.73,101312.0,34.0152,34.0328,33.9714,33.9889,101312.0
2020-06-22 10:40:00,38.73,38.75,38.65,38.67,90490.0,33.9889,34.0065,33.9187,33.9363,90490.0
2020-06-22 10:45:00,38.68,38.71,38.63,38.63,68725.0,33.945,33.9714,33.9012,33.9012,68725.0
2020-06-22 10:50:00,38.64,38.68,38.61,38.63,126537.0,33.9099,33.945,33.8836,33.9012,126537.0
2020-06-22 10:55:00,38.63,38.64,38.58,38.59,134994.0,33.9012,33.9099,33.8573,33.8661,134994.0
2020-06-22 11:00:00,38.59,38.67,38.57,38.62,83329.0,33.8661,33.9363,33.8485,33.8924,83329.0
2020-06-22 11:05:00,38.61,38.65,38.6,38.61,61604.0,33.8836,33.9187,33.8748,33.8836,61604.0
2020-06-22 11:10:00,38.6,38.73,38.59,38.66,91832.0,33.8748,33.9889,33.8661,33.9275,91832.0
2020-06-22 11:15:00,38.66,38.7,38.65,38.66,74145.0,33.9275,33.9626,33.9187,33.9275,74145.0
2020-06-22 11:20:00,38.68,38.74,38.65,38.72,86274.0,33.945,33.9977,33.9187,33.9801,86274.0
2020-06-22 11:25:00,38.71,38.72,38.65,38.66,112760.0,33.9714,33.9801,33.9187,33.9275,112760.0
2020-06-22 11:30:00,38.66,38.68,38.61,38.68,87169.0,33.9275,33.945,33.8836,33.945,87169.0
2020-06-22 11:35:00,38.68,38.68,38.61,38.64,81680.0,33.945,33.945,33.8836,33.9099,81680.0
2020-06-22 11:40:00,38.65,38.66,38.62,38.62,41693.0,33.9187,33.9275,33.8924,33.8924,41693.0
2020-06-22 11:45:00,38.62,38.63,38.59,38.59,73543.0,33.8924,33.9012,33.8661,33.8661,73543.0
2020-06-22 11:50:00,38.6,38.62,38.53,38.55,81303.0,33.8748,33.8924,33.8134,33.831,81303.0
2020-06-22 11:55:00,38.55,38.61,38.54,38.57,134999.0,33.831,33.8836,33.8222,33.8485,134999.0
2020-06-22 12:00:00,38.57,38.63,38.56,38.61,204488.0,33.8485,33.9012,33.8397,33.8836,204488.0
2020-06-22 12:05:00,38.62,38.64,38.59,38.61,93600.0,33.8924,33.9099,33.8661,33.8836,93600.0
2020-06-22 12:10:00,38.6,38.62,38.59,38.61,165192.0,33.8748,33.8924,33.8661,33.8836,165192.0
2020-06-22 12:15:00,38.61,38.65,38.6,38.61,284460.0,33.8836,33.9187,33.8748,33.8836,284460.0
2020-06-22 12:20:00,38.6,38.62,38.54,38.57,107530.0,33.8748,33.8924,33.8222,33.8485,107530.0
2020-06-22 12:25:00,38.57,38.58,38.54,38.56,54023.0,33.8485,33.8573,33.8222,33.8397,54023.0
2020-06-22 12:30:00,38.57,38.59,38.54,38.56,63774.0,33.8485,33.8661,33.8222,33.8397,63774.0
2020-06-22 12:35:00,38.56,38.58,38.52,38.52,88099.0,33.8397,33.8573,33.8046,33.8046,88099.0
2020-06-22 12:40:00,38.52,38.58,38.52,38.58,142577.0,33.8046,33.8573,33.8046,33.8573,142577.0
2020-06-22 12:45:00,38.58,38.64,38.55,38.64,105079.0,33.8573,33.9099,33.831,33.9099,105079.0
2020-06-22 12:50:00,38.63,38.67,38.62,38.64,122574.0,33.9012,33.9363,33.8924,33.9099,122574.0
2020-06-22 12:55:00,38.63,38.66,38.59,38.6,77039.0,33.9012,33.9275,33.8661,33.8748,77039.0
2020-06-22 13:00:00,38.59,38.64,38.58,38.62,126529.0,33.8661,33.9099,33.8573,33.8924,126529.0
2020-06-22 13:05:00,38.62,38.63,38.57,38.6,68799.0,33.8924,33.9012,33.8485,33.8748,68799.0
2020-06-22 13:10:00,38.61,38.61,38.56,38.57,63149.0,33.8836,33.8836,33.8397,33.8485,63149.0
2020-06-22 13:15:00,38.57,38.61,38.56,38.57,51019.0,33.8485,33.8836,33.8397,33.8485,51019.0
2020-06-22 13:20:00,38.57,38.62,38.56,38.62,113230.0,33.8485,33.8924,33.8397,33.8924,113230.0
2020-06-22 13:25:00,38.62,38.62,38.58,38.59,91340.0,33.8924,33.8924,33.8573,33.8661,91340.0
2020-06-22 13:30:00,38.6,38.66,38.58,38.59,137373.0,33.8748,33.9275,33.8573,33.8661,137373.0
2020-06-22 13:35:00,38.59,38.6,38.51,38.52,71954.0,33.8661,33.8748,33.7958,33.8046,71954.0
2020-06-22 13:40:00,38.52,38.57,38.51,38.55,62736.0,33.8046,33.8485,33.7958,33.831,62736.0
2020-06-22 13:45:00,38.56,38.62,38.54,38.6,86206.0,33.8397,33.8924,33.8222,33.8748,86206.0
2020-06-22 13:50:00,38.6,38.61,38.55,38.56,50551.0,33.8748,33.8836,33.831,33.8397,50551.0
2020-06-22 13:55:00,38.57,38.59,38.56,38.57,77186.0,33.8485,33.8661,33.8397,33.8485,77186.0
2020-06-22 14:00:00,38.56,38.57,38.49,38.5,134358.0,33.8397,33.8485,33.7783,33.7871,134358.0
2020-06-22 14:05:00,38.51,38.55,38.49,38.55,172772.0,33.7958,33.831,33.7783,33.831,172772.0
2020-06-22 14:10:00,38.54,38.55,38.48,38.49,65264.0,33.8222,33.831,33.7695,33.7783,65264.0
2020-06-22 14:15:00,38.48,38.51,38.48,38.51,105529.0,33.7695,33.7958,33.7695,33.7958,105529.0
2020-06-22 14:20:00,38.5,38.53,38.49,38.52,82808.0,33.7871,33.8134,33.7783,33.8046,82808.0
2020-06-22 14:25:00,38.52,38.54,38.5,38.5,79631.0,33.8046,33.8222,33.7871,33.7871,79631.0
2020-06-22 14:30:00,38.5,38.52,38.46,38.5,78797.0,33.7871,33.8046,33.752,33.7871,78797.0
2020-06-22 14:35:00,38.5,38.52,38.49,38.49,86619.0,33.7871,33.8046,33.7783,33.7783,86619.0
2020-06-22 14:40:00,38.5,38.5,38.48,38.5,49753.0,33.7871,33.7871,33.7695,33.7871,49753.0
2020-06-22 14:45:00,38.5,38.52,38.48,38.51,79136.0,33.7871,33.8046,33.7695,33.7958,79136.0
2020-06-22 14:50:00,38.5,38.52,38.48,38.48,100100.0,33.7871,33.8046,33.7695,33.7695,100100.0
2020-06-22 14:55:00,38.48,38.52,38.48,38.5,157402.0,33.7695,33.8046,33.7695,33.7871,157402.0
2020-06-22 15:00:00,38.49,38.5,38.46,38.5,111147.0,33.7783,33.7871,33.752,33.7871,111147.0
2020-06-22 15:05:00,38.5,38.5,38.47,38.48,75743.0,33.7871,33.7871,33.7607,33.7695,75743.0
2020-06-22 15:10:00,38.48,38.5,38.44,38.44,185509.0,33.7695,33.7871,33.7344,33.7344,185509.0
2020-06-22 15:15:00,38.45,38.46,38.36,38.38,173528.0,33.7432,33.752,33.6642,33.6818,173528.0
2020-06-22 15:20:00,38.38,38.39,38.32,38.33,304120.0,33.6818,33.6905,33.6291,33.6379,304120.0
2020-06-22 15:25:00,38.33,38.36,38.32,38.35,119578.0,33.6379,33.6642,33.6291,33.6554,119578.0
2020-06-22 15:30:00,38.35,38.39,38.34,38.37,152838.0,33.6554,33.6905,33.6467,33.673,152838.0
2020-06-22 15:35:00,38.37,38.39,38.31,38.37,230487.0,33.673,33.6905,33.6203,33.673,230487.0
2020-06-22 15:40:00,38.37,38.4,38.35,38.38,150057.0,33.673,33.6993,33.6554,33.6818,150057.0
2020-06-22 15:45:00,38.38,38.4,38.35,38.36,337930.0,33.6818,33.6993,33.6554,33.6642,337930.0
2020-06-22 15:50:00,38.36,38.54,38.36,38.45,1176183.0,33.6642,33.8222,33.6642,33.7432,1176183.0
2020-06-22 15:55:00,38.45,38.5,38.41,38.44,1767700.0,33.7432,33.7871,33.7081,33.7344,1767700.0
2020-06-23 09:30:00,38.93,39.01,38.69,38.73,966635.0,34.1644,34.2346,33.9538,33.9889,966635.0
2020-06-23 09:35:00,38.73,38.86,38.69,38.86,516620.0,33.9889,34.103,33.9538,34.103,516620.0
2020-06-23 09:40:00,38.86,39.02,38.83,39.0,441574.0,34.103,34.2434,34.0767,34.2259,441574.0
2020-06-23 09:45:00,38.99,39.21,38.97,39.05,803743.0,34.2171,34.4102,34.1995,34.2697,803743.0
2020-06-23 09:50:00,39.06,39.16,39.05,39.14,271847.0,34.2785,34.3663,34.2697,34.3487,271847.0
2020-06-23 09:55:00,39.14,39.14,38.98,39.01,223177.0,34.3487,34.3487,34.2083,34.2346,223177.0
2020-06-23 10:00:00,39.0,39.01,38.88,38.96,170845.0,34.2259,34.2346,34.1206,34.1908,170845.0
2020-06-23 10:05:00,38.96,39.05,38.93,39.0,209425.0,34.1908,34.2697,34.1644,34.2259,209425.0
2020-06-23 10:10:00,38.99,39.04,38.96,38.96,194783.0,34.2171,34.261,34.1908,34.1908,194783.0
2020-06-23 10:15:00,38.97,39.01,38.93,39.01,151541.0,34.1995,34.2346,34.1644,34.2346,151541.0
2020-06-23 10:20:00,39.01,39.12,38.97,39.09,235056.0,34.2346,34.3312,34.1995,34.3048,235056.0
2020-06-23 10:25:00,39.1,39.21,39.1,39.18,246376.0,34.3136,34.4102,34.3136,34.3838,246376.0
2020-06-23 10:30:00,39.19,39.2,39.08,39.09,193502.0,34.3926,34.4014,34.2961,34.3048,193502.0
2020-06-23 10:35:00,39.09,39.09,39.03,39.07,121528.0,34.3048,34.3048,34.2522,34.2873,121528.0
2020-06-23 10:40:00,39.07,39.1,39.02,39.09,285449.0,34.2873,34.3136,34.2434,34.3048,285449.0
2020-06-23 10:45:00,39.08,39.1,39.04,39.06,360843.0,34.2961,34.3136,34.261,34.2785,360843.0
2020-06-23 10:50:00,39.05,39.11,39.04,39.1,161372.0,34.2697,34.3224,34.261,34.3136,161372.0
2020-06-23 10:55:00,39.09,39.11,39.06,39.07,414806.0,34.3048,34.3224,34.2785,34.2873,414806.0
2020-06-23 11:00:00,39.07,39.17,39.05,39.09,632674.0,34.2873,34.3751,34.2697,34.3048,632674.0
2020-06-23 11:05:00,39.1,39.15,39.07,39.14,131751.0,34.3136,34.3575,34.2873,34.3487,131751.0
2020-06-23 11:10:00,39.14,39.17,39.1,39.12,90961.0,34.3487,34.3751,34.3136,34.3312,90961.0
2020-06-23 11:15:00,39.11,39.14,39.1,39.13,69155.0,34.3224,34.3487,34.3136,34.34,69155.0
2020-06-23 11:20:00,39.13,39.24,39.13,39.24,539878.0,34.34,34.4365,34.34,34.4365,539878.0
2020-06-23 11:25:00,39.24,39.3,39.22,39.25,338493.0,34.4365,34.4891,34.4189,34.4453,338493.0
2020-06-23 11:30:00,39.25,39.33,39.19,39.21,224081.0,34.4453,34.5155,34.3926,34.4102,224081.0
2020-06-23 11:35:00,39.21,39.26,39.19,39.22,153450.0,34.4102,34.454,34.3926,34.4189,153450.0
2020-06-23 11:40:00,39.23,39.26,39.21,39.22,175772.0,34.4277,34.454,34.4102,34.4189,175772.0
2020-06-23 11:45:00,39.22,39.25,39.17,39.17,124961.0,34.4189,34.4453,34.3751,34.3751,124961.0
2020-06-23 11:50:00,39.18,39.18,39.08,39.12,121072.0,34.3838,34.3838,34.2961,34.3312,121072.0
2020-06-23 11:55:00,39.12,39.18,39.11,39.16,44455.0,34.3312,34.3838,34.3224,34.3663,44455.0
2020-06-23 12:00:00,39.17,39.21,39.15,39.19,91845.0,34.3751,34.4102,34.3575,34.3926,91845.0
2020-06-23 12:05:00,39.19,39.2,39.16,39.16,46239.0,34.3926,34.4014,34.3663,34.3663,46239.0
2020-06-23 12:10:00,39.16,39.23,39.16,39.19,370616.0,34.3663,34.4277,34.3663,34.3926,370616.0
2020-06-23 12:15:00,39.19,39.28,39.16,39.22,223827.0,34.3926,34.4716,34.3663,34.4189,223827.0
2020-06-23 12:20:00,39.23,39.36,39.21,39.35,54256.0,34.4277,34.5418,34.4102,34.533,54256.0
2020-06-23 12:25:00,39.35,39.35,39.27,39.31,51588.0,34.533,34.533,34.4628,34.4979,51588.0
2020-06-23 12:30:00,39.31,39.34,39.29,39.34,93544.0,34.4979,34.5242,34.4804,34.5242,93544.0
2020-06-23 12:35:00,39.34,39.39,39.31,39.32,267004.0,34.5242,34.5681,34.4979,34.5067,267004.0
2020-06-23 12:40:00,39.32,39.33,39.3,39.32,107085.0,34.5067,34.5155,34.4891,34.5067,107085.0
2020-06-23 12:45:00,39.33,39.45,39.31,39.43,142749.0,34.5155,34.6208,34.4979,34.6032,142749.0
2020-06-23 12:50:00,39.43,39.45,39.38,39.4,109367.0,34.6032,34.6208,34.5593,34.5769,109367.0
2020-06-23 12:55:00,39.4,39.49,39.4,39.47,75282.0,34.5769,34.6559,34.5769,34.6383,75282.0
2020-06-23 13:00:00,39.48,39.53,39.46,39.48,145944.0,34.6471,34.691,34.6296,34.6471,145944.0
2020-06-23 13:05:00,39.48,39.51,39.45,39.48,120678.0,34.6471,34.6734,34.6208,34.6471,120678.0
2020-06-23 13:10:00,39.48,39.53,39.46,39.52,170043.0,34.6471,34.691,34.6296,34.6822,170043.0
2020-06-23 13:15:00,39.52,39.55,39.49,39.55,103693.0,34.6822,34.7085,34.6559,34.7085,103693.0
2020-06-23 13:20:00,39.55,39.65,39.54,39.63,141176.0,34.7085,34.7963,34.6998,34.7787,141176.0
2020-06-23 13:25:00,39.63,39.64,39.53,39.57,96529.0,34.7787,34.7875,34.691,34.7261,96529.0
2020-06-23 13:30:00,39.57,39.58,39.53,39.57,36718.0,34.7261,34.7349,34.691,34.7261,36718.0
2020-06-23 13:35:00,39.57,39.59,39.56,39.57,54131.0,34.7261,34.7436,34.7173,34.7261,54131.0
2020-06-23 13:40:00,39.57,39.59,39.53,39.54,112243.0,34.7261,34.7436,34.691,34.6998,112243.0
2020-06-23 13:45:00,39.54,39.57,39.53,39.56,51605.0,34.6998,34.7261,34.691,34.7173,51605.0
2020-06-23 13:50:00,39.55,39.58,39.49,39.53,182530.0,34.7085,34.7349,34.6559,34.691,182530.0
2020-06-23 13:55:00,39.53,39.56,39.5,39.52,100680.0,34.691,34.7173,34.6647,34.6822,100680.0
2020-06-23 14:00:00,39.52,39.53,39.43,39.46,86422.0,34.6822,34.691,34.6032,34.6296,86422.0
2020-06-23 14:05:00,39.46,39.48,39.44,39.47,160671.0,34.6296,34.6471,34.612,34.6383,160671.0
2020-06-23 14:10:00,39.47,39.5,39.43,39.48,261714.0,34.6383,34.6647,34.6032,34.6471,261714.0
2020-06-23 14:15:00,39.49,39.5,39.45,39.5,164047.0,34.6559,34.6647,34.6208,34.6647,164047.0
2020-06-23 14:20:00,39.5,39.52,39.46,39.46,118784.0,34.6647,34.6822,34.6296,34.6296,118784.0
2020-06-23 14:25:00,39.47,39.53,39.46,39.53,132458.0,34.6383,34.691,34.6296,34.691,132458.0
2020-06-23 14:30:00,39.53,39.54,39.5,39.51,70894.0,34.691,34.6998,34.6647,34.6734,70894.0
2020-06-23 14:35:00,39.51,39.52,39.48,39.49,76826.0,34.6734,34.6822,34.6471,34.6559,76826.0
2020-06-23 14:40:00,39.48,39.51,39.45,39.48,73212.0,34.6471,34.6734,34.6208,34.6471,73212.0
2020-06-23 14:45:00,39.48,39.49,39.37,39.38,346219.0,34.6471,34.6559,34.5506,34.5593,346219.0
2020-06-23 14:50:00,39.38,39.47,39.36,39.44,282909.0,34.5593,34.6383,34.5418,34.612,282909.0
2020-06-23 14:55:00,39.44,39.5,39.43,39.46,137361.0,34.612,34.6647,34.6032,34.6296,137361.0
2020-06-23 15:00:00,39.45,39.46,39.38,39.4,186491.0,34.6208,34.6296,34.5593,34.5769,186491.0
2020-06-23 15:05:00,39.41,39.41,39.33,39.38,169603.0,34.5857,34.5857,34.5155,34.5593,169603.0
2020-06-23 15:10:00,39.38,39.42,39.35,39.41,120910.0,34.5593,34.5945,34.533,34.5857,120910.0
2020-06-23 15:15:00,39.41,39.46,39.39,39.45,108670.0,34.5857,34.6296,34.5681,34.6208,108670.0
2020-06-23 15:20:00,39.45,39.47,39.39,39.4,158060.0,34.6208,34.6383,34.5681,34.5769,158060.0
2020-06-23 15:25:00,39.4,39.42,39.36,39.38,189892.0,34.5769,34.5945,34.5418,34.5593,189892.0
2020-06-23 15:30:00,39.38,39.41,39.32,39.38,230060.0,34.5593,34.5857,34.5067,34.5593,230060.0
2020-06-23 15:35:00,39.38,39.39,39.36,39.37,162168.0,34.5593,34.5681,34.5418,34.5506,162168.0
2020-06-23 15:40:00,39.37,39.38,39.29,39.34,243397.0,34.5506,34.5593,34.4804,34.5242,243397.0
2020-06-23 15:45:00,39.34,39.35,39.29,39.32,254385.0,34.5242,34.533,34.4804,34.5067,254385.0
2020-06-23 15:50:00,39.32,39.43,39.27,39.32,1526512.0,34.5067,34.6032,34.4628,34.5067,1526512.0
2020-06-23 15:55:00,39.32,39.32,39.17,39.2,1375174.0,34.5067,34.5067,34.3751,34.4014,1375174.0
2020-06-24 09:30:00,39.48,39.48,38.6,38.68,566047.0,34.6471,34.6471,33.8748,33.945,566047.0
2020-06-24 09:35:00,38.66,38.72,38.58,38.63,211340.0,33.9275,33.9801,33.8573,33.9012,211340.0
2020-06-24 09:40:00,38.64,38.64,38.44,38.56,253954.0,33.9099,33.9099,33.7344,33.8397,253954.0
2020-06-24 09:45:00,38.55,38.55,38.44,38.53,209603.0,33.831,33.831,33.7344,33.8134,209603.0
2020-06-24 09:50:00,38.53,38.65,38.51,38.61,373573.0,33.8134,33.9187,33.7958,33.8836,373573.0
2020-06-24 09:55:00,38.6,38.65,38.54,38.55,203539.0,33.8748,33.9187,33.8222,33.831,203539.0
2020-06-24 10:00:00,38.55,38.59,38.4,38.41,188948.0,33.831,33.8661,33.6993,33.7081,188948.0
2020-06-24 10:05:00,38.41,38.5,38.34,38.4,204826.0,33.7081,33.7871,33.6467,33.6993,204826.0
2020-06-24 10:10:00,38.4,38.46,38.36,38.42,160258.0,33.6993,33.752,33.6642,33.7169,160258.0
2020-06-24 10:15:00,38.42,38.46,38.35,38.4,149145.0,33.7169,33.752,33.6554,33.6993,149145.0
2020-06-24 10:20:00,38.41,38.5,38.39,38.49,146606.0,33.7081,33.7871,33.6905,33.7783,146606.0
2020-06-24 10:25:00,38.49,38.54,38.44,38.5,177088.0,33.7783,33.8222,33.7344,33.7871,177088.0
2020-06-24 10:30:00,38.5,38.52,38.42,38.45,112444.0,33.7871,33.8046,33.7169,33.7432,112444.0
2020-06-24 10:35:00,38.45,38.5,38.3,38.32,135158.0,33.7432,33.7871,33.6116,33.6291,135158.0
2020-06-24 10:40:00,38.33,38.39,38.29,38.39,106881.0,33.6379,33.6905,33.6028,33.6905,106881.0
2020-06-24 10:45:00,38.39,38.39,38.33,38.35,101067.0,33.6905,33.6905,33.6379,33.6554,101067.0
2020-06-24 10:50:00,38.36,38.39,38.27,38.31,192252.0,33.6642,33.6905,33.5852,33.6203,192252.0
2020-06-24 10:55:00,38.31,38.4,38.31,38.39,83058.0,33.6203,33.6993,33.6203,33.6905,83058.0
2020-06-24 11:00:00,38.4,38.46,38.34,38.41,168612.0,33.6993,33.752,33.6467,33.7081,168612.0
2020-06-24 11:05:00,38.41,38.45,38.3,38.32,138486.0,33.7081,33.7432,33.6116,33.6291,138486.0
2020-06-24 11:10:00,38.31,38.34,38.28,38.31,96999.0,33.6203,33.6467,33.594,33.6203,96999.0
2020-06-24 11:15:00,38.31,38.35,38.28,38.29,90957.0,33.6203,33.6554,33.594,33.6028,90957.0
2020-06-24 11:20:00,38.29,38.3,38.23,38.24,96030.0,33.6028,33.6116,33.5501,33.5589,96030.0
2020-06-24 11:25:00,38.25,38.39,38.25,38.36,210032.0,33.5677,33.6905,33.5677,33.6642,210032.0
2020-06-24 11:30:00,38.37,38.38,38.27,38.29,144084.0,33.673,33.6818,33.5852,33.6028,144084.0
2020-06-24 11:35:00,38.29,38.37,38.22,38.23,106114.0,33.6028,33.673,33.5413,33.5501,106114.0
2020-06-24 11:40:00,38.23,38.25,38.13,38.15,159793.0,33.5501,33.5677,33.4624,33.4799,159793.0
2020-06-24 11:45:00,38.15,38.26,38.13,38.15,157745.0,33.4799,33.5765,33.4624,33.4799,157745.0
2020-06-24 11:50:00,38.16,38.26,38.15,38.26,148329.0,33.4887,33.5765,33.4799,33.5765,148329.0
2020-06-24 11:55:00,38.26,38.37,38.24,38.37,89435.0,33.5765,33.673,33.5589,33.673,89435.0
2020-06-24 12:00:00,38.37,38.43,38.33,38.41,140082.0,33.673,33.7256,33.6379,33.7081,140082.0
2020-06-24 12:05:00,38.41,38.42,38.25,38.28,178518.0,33.7081,33.7169,33.5677,33.594,178518.0
2020-06-24 12:10:00,38.28,38.32,38.25,38.29,58296.0,33.594,33.6291,33.5677,33.6028,58296.0
2020-06-24 12:15:00,38.3,38.43,38.3,38.43,72936.0,33.6116,33.7256,33.6116,33.7256,72936.0
2020-06-24 12:20:00,38.42,38.46,38.39,38.44,106599.0,33.7169,33.752,33.6905,33.7344,106599.0
2020-06-24 12:25:00,38.44,38.45,38.36,38.4,108076.0,33.7344,33.7432,33.6642,33.6993,108076.0
2020-06-24 12:30:00,38.4,38.4,38.33,38.33,84310.0,33.6993,33.6993,33.6379,33.6379,84310.0
2020-06-24 12:35:00,38.33,38.38,38.33,38.37,58992.0,33.6379,33.6818,33.6379,33.673,58992.0
2020-06-24 12:40:00,38.37,38.44,38.35,38.43,155235.0,33.673,33.7344,33.6554,33.7256,155235.0
2020-06-24 12:45:00,38.43,38.46,38.4,38.4,97765.0,33.7256,33.752,33.6993,33.6993,97765.0
2020-06-24 12:50:00,38.4,38.45,38.38,38.43,67836.0,33.6993,33.7432,33.6818,33.7256,67836.0
2020-06-24 12:55:00,38.43,38.46,38.4,38.46,57466.0,33.7256,33.752,33.6993,33.752,57466.0
2020-06-24 13:00:00,38.45,38.49,38.41,38.46,88459.0,33.7432,33.7783,33.7081,33.752,88459.0
2020-06-24 13:05:00,38.47,38.49,38.43,38.47,110572.0,33.7607,33.7783,33.7256,33.7607,110572.0
2020-06-24 13:10:00,38.47,38.47,38.4,38.41,104237.0,33.7607,33.7607,33.6993,33.7081,104237.0
2020-06-24 13:15:00,38.41,38.5,38.4,38.45,107746.0,33.7081,33.7871,33.6993,33.7432,107746.0
2020-06-24 13:20:00,38.44,38.44,38.34,38.37,90781.0,33.7344,33.7344,33.6467,33.673,90781.0
2020-06-24 13:25:00,38.37,38.38,38.28,38.3,144853.0,33.673,33.6818,33.594,33.6116,144853.0
2020-06-24 13:30:00,38.29,38.29,38.23,38.25,122293.0,33.6028,33.6028,33.5501,33.5677,122293.0
2020-06-24 13:35:00,38.25,38.28,38.23,38.25,108152.0,33.5677,33.594,33.5501,33.5677,108152.0
2020-06-24 13:40:00,38.25,38.28,38.2,38.22,140222.0,33.5677,33.594,33.5238,33.5413,140222.0
2020-06-24 13:45:00,38.23,38.27,38.2,38.27,120330.0,33.5501,33.5852,33.5238,33.5852,120330.0
2020-06-24 13:50:00,38.26,38.3,38.2,38.28,74615.0,33.5765,33.6116,33.5238,33.594,74615.0
2020-06-24 13:55:00,38.28,38.34,38.26,38.33,106328.0,33.594,33.6467,33.5765,33.6379,106328.0
2020-06-24 14:00:00,38.33,38.36,38.2,38.23,177625.0,33.6379,33.6642,33.5238,33.5501,177625.0
2020-06-24 14:05:00,38.24,38.36,38.23,38.36,83221.0,33.5589,33.6642,33.5501,33.6642,83221.0
2020-06-24 14:10:00,38.36,38.39,38.33,38.35,76893.0,33.6642,33.6905,33.6379,33.6554,76893.0
2020-06-24 14:15:00,38.35,38.44,38.34,38.37,111140.0,33.6554,33.7344,33.6467,33.673,111140.0
2020-06-24 14:20:00,38.38,38.4,38.3,38.32,97560.0,33.6818,33.6993,33.6116,33.6291,97560.0
2020-06-24 14:25:00,38.31,38.47,38.31,38.43,263908.0,33.6203,33.7607,33.6203,33.7256,263908.0
2020-06-24 14:30:00,38.42,38.51,38.4,38.48,144585.0,33.7169,33.7958,33.6993,33.7695,144585.0
2020-06-24 14:35:00,38.48,38.49,38.4,38.43,101001.0,33.7695,33.7783,33.6993,33.7256,101001.0
2020-06-24 14:40:00,38.42,38.46,38.36,38.44,428951.0,33.7169,33.752,33.6642,33.7344,428951.0
2020-06-24 14:45:00,38.44,38.51,38.43,38.49,162928.0,33.7344,33.7958,33.7256,33.7783,162928.0
2020-06-24 14:50:00,38.48,38.49,38.4,38.42,152763.0,33.7695,33.7783,33.6993,33.7169,152763.0
2020-06-24 14:55:00,38.42,38.45,38.36,38.37,162504.0,33.7169,33.7432,33.6642,33.673,162504.0
2020-06-24 15:00:00,38.38,38.44,38.37,38.43,162200.0,33.6818,33.7344,33.673,33.7256,162200.0
2020-06-24 15:05:00,38.42,38.42,38.37,38.39,97569.0,33.7169,33.7169,33.673,33.6905,97569.0
2020-06-24 15:10:00,38.39,38.54,38.38,38.54,182118.0,33.6905,33.8222,33.6818,33.8222,182118.0
2020-06-24 15:15:00,38.53,38.6,38.48,38.59,285699.0,33.8134,33.8748,33.7695,33.8661,285699.0
2020-06-24 15:20:00,38.59,38.61,38.5,38.51,155694.0,33.8661,33.8836,33.7871,33.7958,155694.0
2020-06-24 15:25:00,38.51,38.54,38.44,38.47,203820.0,33.7958,33.8222,33.7344,33.7607,203820.0
2020-06-24 15:30:00,38.47,38.51,38.44,38.5,211522.0,33.7607,33.7958,33.7344,33.7871,211522.0
2020-06-24 15:35:00,38.5,38.53,38.39,38.42,231332.0,33.7871,33.8134,33.6905,33.7169,231332.0
2020-06-24 15:40:00,38.43,38.55,38.41,38.54,299161.0,33.7256,33.831,33.7081,33.8222,299161.0
2020-06-24 15:45:00,38.54,38.61,38.52,38.54,406865.0,33.8222,33.8836,33.8046,33.8222,406865.0
2020-06-24 15:50:00,38.53,38.54,38.36,38.47,1082466.0,33.8134,33.8222,33.6642,33.7607,1082466.0
2020-06-24 15:55:00,38.47,38.58,38.47,38.58,1538412.0,33.7607,33.8573,33.7607,33.8573,1538412.0
2020-06-25 09:30:00,38.34,38.48,38.03,38.11,471092.0,33.6467,33.7695,33.3746,33.4448,471092.0
2020-06-25 09:35:00,38.12,38.21,38.08,38.16,177763.0,33.4536,33.5326,33.4185,33.4887,177763.0
2020-06-25 09:40:00,38.16,38.16,37.84,37.92,271468.0,33.4887,33.4887,33.2079,33.2781,271468.0
2020-06-25 09:45:00,37.92,37.95,37.77,37.83,220891.0,33.2781,33.3044,33.1464,33.1991,220891.0
2020-06-25 09:50:00,37.83,37.9,37.79,37.86,213200.0,33.1991,33.2605,33.164,33.2254,213200.0
2020-06-25 09:55:00,37.86,37.93,37.81,37.88,175243.0,33.2254,33.2868,33.1815,33.243,175243.0
2020-06-25 10:00:00,37.89,38.0,37.87,37.95,205818.0,33.2517,33.3483,33.2342,33.3044,205818.0
2020-06-25 10:05:00,37.95,37.97,37.87,37.91,177704.0,33.3044,33.322,33.2342,33.2693,177704.0
2020-06-25 10:10:00,37.91,38.06,37.91,38.05,181075.0,33.2693,33.4009,33.2693,33.3922,181075.0
2020-06-25 10:15:00,38.05,38.13,37.98,38.12,147084.0,33.3922,33.4624,33.3307,33.4536,147084.0
2020-06-25 10:20:00,38.13,38.25,38.12,38.23,156275.0,33.4624,33.5677,33.4536,33.5501,156275.0
2020-06-25 10:25:00,38.22,38.29,38.2,38.27,160505.0,33.5413,33.6028,33.5238,33.5852,160505.0
2020-06-25 10:30:00,38.26,38.32,38.25,38.27,148260.0,33.5765,33.6291,33.5677,33.5852,148260.0
2020-06-25 10:35:00,38.27,38.31,38.16,38.16,109912.0,33.5852,33.6203,33.4887,33.4887,109912.0
2020-06-25 10:40:00,38.16,38.18,38.1,38.13,139723.0,33.4887,33.5062,33.436,33.4624,139723.0
2020-06-25 10:45:00,38.12,38.22,38.1,38.19,164383.0,33.4536,33.5413,33.436,33.515,164383.0
2020-06-25 10:50:00,38.18,38.3,38.16,38.24,166259.0,33.5062,33.6116,33.4887,33.5589,166259.0
2020-06-25 10:55:00,38.24,38.28,38.2,38.24,126306.0,33.5589,33.594,33.5238,33.5589,126306.0
2020-06-25 11:00:00,38.24,38.25,38.16,38.22,118231.0,33.5589,33.5677,33.4887,33.5413,118231.0
2020-06-25 11:05:00,38.23,38.23,38.15,38.16,109387.0,33.5501,33.5501,33.4799,33.4887,109387.0
2020-06-25 11:10:00,38.16,38.25,38.09,38.23,202139.0,33.4887,33.5677,33.4273,33.5501,202139.0
2020-06-25 11:15:00,38.23,38.26,38.2,38.25,107736.0,33.5501,33.5765,33.5238,33.5677,107736.0
2020-06-25 11:20:00,38.25,38.28,38.23,38.25,103798.0,33.5677,33.594,33.5501,33.5677,103798.0
2020-06-25 11:25:00,38.25,38.27,38.23,38.24,80744.0,33.5677,33.5852,33.5501,33.5589,80744.0
2020-06-25 11:30:00,38.25,38.27,38.08,38.1,173263.0,33.5677,33.5852,33.4185,33.436,173263.0
2020-06-25 11:35:00,38.09,38.14,38.07,38.12,89342.0,33.4273,33.4711,33.4097,33.4536,89342.0
2020-06-25 11:40:00,38.12,38.13,38.04,38.13,159596.0,33.4536,33.4624,33.3834,33.4624,159596.0
2020-06-25 11:45:00,38.13,38.16,38.11,38.14,53323.0,33.4624,33.4887,33.4448,33.4711,53323.0
2020-06-25 11:50:00,38.14,38.24,38.13,38.21,86969.0,33.4711,33.5589,33.4624,33.5326,86969.0
2020-06-25 11:55:00,38.21,38.22,38.18,38.2,63909.0,33.5326,33.5413,33.5062,33.5238,63909.0
2020-06-25 12:00:00,38.19,38.27,38.19,38.24,132044.0,33.515,33.5852,33.515,33.5589,132044.0
2020-06-25 12:05:00,38.24,38.28,38.23,38.25,74349.0,33.5589,33.594,33.5501,33.5677,74349.0
2020-06-25 12:10:00,38.26,38.27,38.23,38.23,76944.0,33.5765,33.5852,33.5501,33.5501,76944.0
2020-06-25 12:15:00,38.24,38.28,38.23,38.25,124047.0,33.5589,33.594,33.5501,33.5677,124047.0
2020-06-25 12:20:00,38.25,38.28,38.24,38.25,68207.0,33.5677,33.594,33.5589,33.5677,68207.0
2020-06-25 12:25:00,38.25,38.26,38.23,38.25,49325.0,33.5677,33.5765,33.5501,33.5677,49325.0
2020-06-25 12:30:00,38.25,38.27,38.21,38.25,105437.0,33.5677,33.5852,33.5326,33.5677,105437.0
2020-06-25 12:35:00,38.25,38.33,38.24,38.32,75379.0,33.5677,33.6379,33.5589,33.6291,75379.0
2020-06-25 12:40:00,38.31,38.35,38.31,38.33,149053.0,33.6203,33.6554,33.6203,33.6379,149053.0
2020-06-25 12:45:00,38.34,38.35,38.31,38.32,64666.0,33.6467,33.6554,33.6203,33.6291,64666.0
2020-06-25 12:50:00,38.32,38.32,38.24,38.29,171677.0,33.6291,33.6291,33.5589,33.6028,171677.0
2020-06-25 12:55:00,38.29,38.3,38.24,38.27,38031.0,33.6028,33.6116,33.5589,33.5852,38031.0
2020-06-25 13:00:00,38.27,38.27,38.21,38.22,134441.0,33.5852,33.5852,33.5326,33.5413,134441.0
2020-06-25 13:05:00,38.22,38.23,38.16,38.19,120474.0,33.5413,33.5501,33.4887,33.515,120474.0
2020-06-25 13:10:00,38.19,38.22,38.17,38.21,48973.0,33.515,33.5413,33.4975,33.5326,48973.0
2020-06-25 13:15:00,38.22,38.27,38.2,38.26,62102.0,33.5413,33.5852,33.5238,33.5765,62102.0
2020-06-25 13:20:00,38.26,38.3,38.23,38.25,194378.0,33.5765,33.6116,33.5501,33.5677,194378.0
2020-06-25 13:25:00,38.24,38.28,38.23,38.25,89212.0,33.5589,33.594,33.5501,33.5677,89212.0
2020-06-25 13:30:00,38.24,38.28,38.22,38.27,221608.0,33.5589,33.594,33.5413,33.5852,221608.0
2020-06-25 13:35:00,38.27,38.36,38.25,38.34,322274.0,33.5852,33.6642,33.5677,33.6467,322274.0
2020-06-25 13:40:00,38.34,38.35,38.28,38.28,52739.0,33.6467,33.6554,33.594,33.594,52739.0
2020-06-25 13:45:00,38.29,38.35,38.27,38.32,141533.0,33.6028,33.6554,33.5852,33.6291,141533.0
2020-06-25 13:50:00,38.33,38.33,38.28,38.3,56104.0,33.6379,33.6379,33.594,33.6116,56104.0
2020-06-25 13:55:00,38.3,38.31,38.24,38.27,59226.0,33.6116,33.6203,33.5589,33.5852,59226.0
2020-06-25 14:00:00,38.28,38.29,38.25,38.29,89552.0,33.594,33.6028,33.5677,33.6028,89552.0
2020-06-25 14:05:00,38.29,38.31,38.28,38.3,131613.0,33.6028,33.6203,33.594,33.6116,131613.0
2020-06-25 14:10:00,38.3,38.36,38.29,38.34,210632.0,33.6116,33.6642,33.6028,33.6467,210632.0
2020-06-25 14:15:00,38.34,38.41,38.34,38.37,86922.0,33.6467,33.7081,33.6467,33.673,86922.0
2020-06-25 14:20:00,38.37,38.38,38.3,38.34,122230.0,33.673,33.6818,33.6116,33.6467,122230.0
2020-06-25 14:25:00,38.34,38.35,38.28,38.33,80117.0,33.6467,33.6554,33.594,33.6379,80117.0
2020-06-25 14:30:00,38.33,38.33,38.27,38.28,93446.0,33.6379,33.6379,33.5852,33.594,93446.0
2020-06-25 14:35:00,38.29,38.34,38.27,38.32,80569.0,33.6028,33.6467,33.5852,33.6291,80569.0
2020-06-25 14:40:00,38.32,38.35,38.3,38.34,57142.0,33.6291,33.6554,33.6116,33.6467,57142.0
2020-06-25 14:45:00,38.34,38.36,38.3,38.35,76550.0,33.6467,33.6642,33.6116,33.6554,76550.0
2020-06-25 14:50:00,38.35,38.4,38.34,38.34,99829.0,33.6554,33.6993,33.6467,33.6467,99829.0
2020-06-25 14:55:00,38.34,38.39,38.33,38.34,111447.0,33.6467,33.6905,33.6379,33.6467,111447.0
2020-06-25 15:00:00,38.34,38.43,38.32,38.43,135701.0,33.6467,33.7256,33.6291,33.7256,135701.0
2020-06-25 15:05:00,38.43,38.56,38.42,38.52,237904.0,33.7256,33.8397,33.7169,33.8046,237904.0
2020-06-25 15:10:00,38.53,38.58,38.53,38.55,131821.0,33.8134,33.8573,33.8134,33.831,131821.0
2020-06-25 15:15:00,38.55,38.65,38.54,38.59,148712.0,33.831,33.9187,33.8222,33.8661,148712.0
2020-06-25 15:20:00,38.59,38.72,38.59,38.68,251682.0,33.8661,33.9801,33.8661,33.945,251682.0
2020-06-25 15:25:00,38.67,38.74,38.66,38.71,170659.0,33.9363,33.9977,33.9275,33.9714,170659.0
2020-06-25 15:30:00,38.71,38.73,38.64,38.7,188210.0,33.9714,33.9889,33.9099,33.9626,188210.0
2020-06-25 15:35:00,38.7,38.71,38.56,38.56,175604.0,33.9626,33.9714,33.8397,33.8397,175604.0
2020-06-25 15:40:00,38.56,38.61,38.56,38.61,218895.0,33.8397,33.8836,33.8397,33.8836,218895.0
2020-06-25 15:45:00,38.61,38.64,38.53,38.59,390238.0,33.8836,33.9099,33.8134,33.8661,390238.0
2020-06-25 15:50:00,38.59,38.67,38.59,38.65,571333.0,33.8661,33.9363,33.8661,33.9187,571333.0
2020-06-25 15:55:00,38.64,38.66,38.53,38.58,1178610.0,33.9099,33.9275,33.8134,33.8573,1178610.0
2020-06-26 09:30:00,38.3,38.5,38.18,38.48,411541.0,33.6116,33.7871,33.5062,33.7695,411541.0
2020-06-26 09:35:00,38.5,38.52,38.39,38.47,133379.0,33.7871,33.8046,33.6905,33.7607,133379.0
2020-06-26 09:40:00,38.48,38.52,38.32,38.33,91189.0,33.7695,33.8046,33.6291,33.6379,91189.0
2020-06-26 09:45:00,38.33,38.46,38.28,38.44,158755.0,33.6379,33.752,33.594,33.7344,158755.0
2020-06-26 09:50:00,38.44,38.47,38.32,38.46,281730.0,33.7344,33.7607,33.6291,33.752,281730.0
2020-06-26 09:55:00,38.46,38.46,38.26,38.28,91389.0,33.752,33.752,33.5765,33.594,91389.0
2020-06-26 10:00:00,38.27,38.33,38.18,38.26,208425.0,33.5852,33.6379,33.5062,33.5765,208425.0
2020-06-26 10:05:00,38.26,38.29,38.22,38.25,157183.0,33.5765,33.6028,33.5413,33.5677,157183.0
2020-06-26 10:10:00,38.25,38.32,38.22,38.29,186958.0,33.5677,33.6291,33.5413,33.6028,186958.0
2020-06-26 10:15:00,38.29,38.31,38.24,38.27,188623.0,33.6028,33.6203,33.5589,33.5852,188623.0
2020-06-26 10:20:00,38.27,38.37,38.23,38.36,233749.0,33.5852,33.673,33.5501,33.6642,233749.0
2020-06-26 10:25:00,38.35,38.37,38.27,38.3,117561.0,33.6554,33.673,33.5852,33.6116,117561.0
2020-06-26 10:30:00,38.3,38.33,38.17,38.2,372777.0,33.6116,33.6379,33.4975,33.5238,372777.0
2020-06-26 10:35:00,38.2,38.3,38.18,38.2,168794.0,33.5238,33.6116,33.5062,33.5238,168794.0
2020-06-26 10:40:00,38.19,38.22,38.11,38.16,221124.0,33.515,33.5413,33.4448,33.4887,221124.0
2020-06-26 10:45:00,38.15,38.22,38.08,38.09,161293.0,33.4799,33.5413,33.4185,33.4273,161293.0
2020-06-26 10:50:00,38.09,38.18,38.03,38.14,277607.0,33.4273,33.5062,33.3746,33.4711,277607.0
2020-06-26 10:55:00,38.15,38.24,38.12,38.21,418016.0,33.4799,33.5589,33.4536,33.5326,418016.0
2020-06-26 11:00:00,38.23,38.31,38.22,38.31,167523.0,33.5501,33.6203,33.5413,33.6203,167523.0
2020-06-26 11:05:00,38.32,38.42,38.29,38.37,137449.0,33.6291,33.7169,33.6028,33.673,137449.0
2020-06-26 11:10:00,38.37,38.38,38.31,38.33,93133.0,33.673,33.6818,33.6203,33.6379,93133.0
2020-06-26 11:15:00,38.33,38.33,38.19,38.2,121400.0,33.6379,33.6379,33.515,33.5238,121400.0
2020-06-26 11:20:00,38.2,38.25,38.18,38.25,213802.0,33.5238,33.5677,33.5062,33.5677,213802.0
2020-06-26 11:25:00,38.25,38.25,38.19,38.23,163212.0,33.5677,33.5677,33.515,33.5501,163212.0
2020-06-26 11:30:00,38.23,38.26,38.16,38.2,166365.0,33.5501,33.5765,33.4887,33.5238,166365.0
2020-06-26 11:35:00,38.2,38.34,38.19,38.3,142454.0,33.5238,33.6467,33.515,33.6116,142454.0
2020-06-26 11:40:00,38.3,38.3,38.23,38.24,63556.0,33.6116,33.6116,33.5501,33.5589,63556.0
2020-06-26 11:45:00,38.25,38.3,38.23,38.3,111667.0,33.5677,33.6116,33.5501,33.6116,111667.0
2020-06-26 11:50:00,38.3,38.31,38.26,38.28,92667.0,33.6116,33.6203,33.5765,33.594,92667.0
2020-06-26 11:55:00,38.29,38.34,38.25,38.32,94641.0,33.6028,33.6467,33.5677,33.6291,94641.0
2020-06-26 12:00:00,38.32,38.32,38.26,38.27,45603.0,33.6291,33.6291,33.5765,33.5852,45603.0
2020-06-26 12:05:00,38.28,38.29,38.26,38.26,93182.0,33.594,33.6028,33.5765,33.5765,93182.0
2020-06-26 12:10:00,38.26,38.3,38.25,38.3,53795.0,33.5765,33.6116,33.5677,33.6116,53795.0
2020-06-26 12:15:00,38.29,38.31,38.24,38.25,121272.0,33.6028,33.6203,33.5589,33.5677,121272.0
2020-06-26 12:20:00,38.24,38.32,38.18,38.31,167046.0,33.5589,33.6291,33.5062,33.6203,167046.0
2020-06-26 12:25:00,38.3,38.36,38.29,38.35,116223.0,33.6116,33.6642,33.6028,33.6554,116223.0
2020-06-26 12:30:00,38.36,38.37,38.28,38.33,99881.0,33.6642,33.673,33.594,33.6379,99881.0
2020-06-26 12:35:00,38.32,38.43,38.32,38.43,115428.0,33.6291,33.7256,33.6291,33.7256,115428.0
2020-06-26 12:40:00,38.43,38.43,38.39,38.4,184803.0,33.7256,33.7256,33.6905,33.6993,184803.0
2020-06-26 12:45:00,38.39,38.45,38.36,38.42,126651.0,33.6905,33.7432,33.6642,33.7169,126651.0
2020-06-26 12:50:00,38.41,38.44,38.38,38.41,111801.0,33.7081,33.7344,33.6818,33.7081,111801.0
2020-06-26 12:55:00,38.41,38.42,38.34,38.39,57408.0,33.7081,33.7169,33.6467,33.6905,57408.0
2020-06-26 13:00:00,38.39,38.47,38.36,38.44,88428.0,33.6905,33.7607,33.6642,33.7344,88428.0
2020-06-26 13:05:00,38.44,38.48,38.43,38.45,59167.0,33.7344,33.7695,33.7256,33.7432,59167.0
2020-06-26 13:10:00,38.44,38.46,38.41,38.43,109106.0,33.7344,33.752,33.7081,33.7256,109106.0
2020-06-26 13:15:00,38.41,38.48,38.4,38.48,203909.0,33.7081,33.7695,33.6993,33.7695,203909.0
2020-06-26 13:20:00,38.48,38.55,38.47,38.52,174324.0,33.7695,33.831,33.7607,33.8046,174324.0
2020-06-26 13:25:00,38.51,38.54,38.49,38.5,90812.0,33.7958,33.8222,33.7783,33.7871,90812.0
2020-06-26 13:30:00,38.5,38.53,38.49,38.52,183159.0,33.7871,33.8134,33.7783,33.8046,183159.0
2020-06-26 13:35:00,38.52,38.6,38.48,38.59,159694.0,33.8046,33.8748,33.7695,33.8661,159694.0
2020-06-26 13:40:00,38.6,38.64,38.52,38.54,182427.0,33.8748,33.9099,33.8046,33.8222,182427.0
2020-06-26 13:45:00,38.54,38.54,38.5,38.53,81775.0,33.8222,33.8222,33.7871,33.8134,81775.0
2020-06-26 13:50:00,38.53,38.55,38.51,38.54,155177.0,33.8134,33.831,33.7958,33.8222,155177.0
2020-06-26 13:55:00,38.54,38.59,38.49,38.52,168651.0,33.8222,33.8661,33.7783,33.8046,168651.0
2020-06-26 14:00:00,38.51,38.57,38.48,38.53,150261.0,33.7958,33.8485,33.7695,33.8134,150261.0
2020-06-26 14:05:00,38.52,38.56,38.49,38.52,179535.0,33.8046,33.8397,33.7783,33.8046,179535.0
2020-06-26 14:10:00,38.53,38.58,38.5,38.51,300247.0,33.8134,33.8573,33.7871,33.7958,300247.0
2020-06-26 14:15:00,38.5,38.52,38.45,38.51,341043.0,33.7871,33.8046,33.7432,33.7958,341043.0
2020-06-26 14:20:00,38.51,38.51,38.46,38.48,190603.0,33.7958,33.7958,33.752,33.7695,190603.0
2020-06-26 14:25:00,38.48,38.48,38.4,38.43,212385.0,33.7695,33.7695,33.6993,33.7256,212385.0
2020-06-26 14:30:00,38.43,38.46,38.4,38.43,147257.0,33.7256,33.752,33.6993,33.7256,147257.0
2020-06-26 14:35:00,38.42,38.43,38.27,38.3,253400.0,33.7169,33.7256,33.5852,33.6116,253400.0
2020-06-26 14:40:00,38.3,38.39,38.3,38.34,252469.0,33.6116,33.6905,33.6116,33.6467,252469.0
2020-06-26 14:45:00,38.34,38.36,38.25,38.29,170074.0,33.6467,33.6642,33.5677,33.6028,170074.0
2020-06-26 14:50:00,38.29,38.36,38.29,38.3,160261.0,33.6028,33.6642,33.6028,33.6116,160261.0
2020-06-26 14:55:00,38.31,38.33,38.26,38.31,121582.0,33.6203,33.6379,33.5765,33.6203,121582.0
2020-06-26 15:00:00,38.32,38.38,38.27,38.27,134684.0,33.6291,33.6818,33.5852,33.5852,134684.0
2020-06-26 15:05:00,38.28,38.3,38.23,38.29,189623.0,33.594,33.6116,33.5501,33.6028,189623.0
2020-06-26 15:10:00,38.29,38.38,38.26,38.37,185158.0,33.6028,33.6818,33.5765,33.673,185158.0
2020-06-26 15:15:00,38.36,38.38,38.31,38.33,164192.0,33.6642,33.6818,33.6203,33.6379,164192.0
2020-06-26 15:20:00,38.33,38.33,38.28,38.29,152826.0,33.6379,33.6379,33.594,33.6028,152826.0
2020-06-26 15:25:00,38.29,38.35,38.25,38.3,204801.0,33.6028,33.6554,33.5677,33.6116,204801.0
2020-06-26 15:30:00,38.3,38.31,38.19,38.2,302523.0,33.6116,33.6203,33.515,33.5238,302523.0
2020-06-26 15:35:00,38.2,38.25,38.18,38.23,304971.0,33.5238,33.5677,33.5062,33.5501,304971.0
2020-06-26 15:40:00,38.23,38.42,38.19,38.42,306968.0,33.5501,33.7169,33.515,33.7169,306968.0
2020-06-26 15:45:00,38.41,38.46,38.39,38.41,452046.0,33.7081,33.752,33.6905,33.7081,452046.0
2020-06-26 15:50:00,38.42,38.71,38.39,38.7,1390262.0,33.7169,33.9714,33.6905,33.9626,1390262.0
2020-06-26 15:55:00,38.69,38.74,38.59,38.67,2266579.0,33.9538,33.9977,33.8661,33.9363,2266579.0
2020-06-29 09:30:00,38.87,39.0,38.78,38.82,600998.0,34.1118,34.2259,34.0328,34.0679,600998.0
2020-06-29 09:35:00,38.81,38.96,38.71,38.74,180434.0,34.0591,34.1908,33.9714,33.9977,180434.0
2020-06-29 09:40:00,38.75,38.75,38.59,38.6,285438.0,34.0065,34.0065,33.8661,33.8748,285438.0
2020-06-29 09:45:00,38.6,38.82,38.59,38.7,258681.0,33.8748,34.0679,33.8661,33.9626,258681.0
2020-06-29 09:50:00,38.7,38.77,38.67,38.72,196741.0,33.9626,34.024,33.9363,33.9801,196741.0
2020-06-29 09:55:00,38.72,38.79,38.6,38.6,244642.0,33.9801,34.0416,33.8748,33.8748,244642.0
2020-06-29 10:00:00,38.61,38.76,38.59,38.66,281203.0,33.8836,34.0152,33.8661,33.9275,281203.0
2020-06-29 10:05:00,38.66,38.69,38.51,38.52,152665.0,33.9275,33.9538,33.7958,33.8046,152665.0
2020-06-29 10:10:00,38.52,38.66,38.51,38.64,236917.0,33.8046,33.9275,33.7958,33.9099,236917.0
2020-06-29 10:15:00,38.65,38.7,38.55,38.58,153700.0,33.9187,33.9626,33.831,33.8573,153700.0
2020-06-29 10:20:00,38.59,38.65,38.56,38.65,117930.0,33.8661,33.9187,33.8397,33.9187,117930.0
2020-06-29 10:25:00,38.65,38.69,38.5,38.51,122753.0,33.9187,33.9538,33.7871,33.7958,122753.0
2020-06-29 10:30:00,38.51,38.57,38.46,38.55,186710.0,33.7958,33.8485,33.752,33.831,186710.0
2020-06-29 10:35:00,38.55,38.69,38.47,38.64,212940.0,33.831,33.9538,33.7607,33.9099,212940.0
2020-06-29 10:40:00,38.64,38.67,38.54,38.55,101284.0,33.9099,33.9363,33.8222,33.831,101284.0
2020-06-29 10:45:00,38.55,38.62,38.53,38.55,104470.0,33.831,33.8924,33.8134,33.831,104470.0
2020-06-29 10:50:00,38.55,38.64,38.53,38.54,152571.0,33.831,33.9099,33.8134,33.8222,152571.0
2020-06-29 10:55:00,38.53,38.55,38.51,38.55,126257.0,33.8134,33.831,33.7958,33.831,126257.0
2020-06-29 11:00:00,38.55,38.63,38.54,38.62,142869.0,33.831,33.9012,33.8222,33.8924,142869.0
2020-06-29 11:05:00,38.62,38.62,38.55,38.59,98418.0,33.8924,33.8924,33.831,33.8661,98418.0
2020-06-29 11:10:00,38.59,38.59,38.51,38.52,80710.0,33.8661,33.8661,33.7958,33.8046,80710.0
2020-06-29 11:15:00,38.52,38.53,38.39,38.44,135101.0,33.8046,33.8134,33.6905,33.7344,135101.0
2020-06-29 11:20:00,38.44,38.51,38.42,38.51,151310.0,33.7344,33.7958,33.7169,33.7958,151310.0
2020-06-29 11:25:00,38.51,38.6,38.49,38.55,155364.0,33.7958,33.8748,33.7783,33.831,155364.0
2020-06-29 11:30:00,38.55,38.63,38.54,38.59,173661.0,33.831,33.9012,33.8222,33.8661,173661.0
2020-06-29 11:35:00,38.59,38.6,38.52,38.55,74881.0,33.8661,33.8748,33.8046,33.831,74881.0
2020-06-29 11:40:00,38.56,38.64,38.54,38.63,114840.0,33.8397,33.9099,33.8222,33.9012,114840.0
2020-06-29 11:45:00,38.64,38.68,38.59,38.63,99445.0,33.9099,33.945,33.8661,33.9012,99445.0
2020-06-29 11:50:00,38.63,38.64,38.59,38.61,64085.0,33.9012,33.9099,33.8661,33.8836,64085.0
2020-06-29 11:55:00,38.61,38.63,38.5,38.53,125593.0,33.8836,33.9012,33.7871,33.8134,125593.0
2020-06-29 12:00:00,38.52,38.64,38.52,38.64,108977.0,33.8046,33.9099,33.8046,33.9099,108977.0
2020-06-29 12:05:00,38.64,38.68,38.61,38.62,76991.0,33.9099,33.945,33.8836,33.8924,76991.0
2020-06-29 12:10:00,38.61,38.65,38.59,38.65,89711.0,33.8836,33.9187,33.8661,33.9187,89711.0
2020-06-29 12:15:00,38.65,38.74,38.62,38.74,98162.0,33.9187,33.9977,33.8924,33.9977,98162.0
2020-06-29 12:20:00,38.74,38.77,38.68,38.69,116709.0,33.9977,34.024,33.945,33.9538,116709.0
2020-06-29 12:25:00,38.69,38.7,38.65,38.67,74527.0,33.9538,33.9626,33.9187,33.9363,74527.0
2020-06-29 12:30:00,38.68,38.68,38.63,38.65,52812.0,33.945,33.945,33.9012,33.9187,52812.0
2020-06-29 12:35:00,38.65,38.69,38.62,38.64,118338.0,33.9187,33.9538,33.8924,33.9099,118338.0
2020-06-29 12:40:00,38.65,38.68,38.63,38.66,73562.0,33.9187,33.945,33.9012,33.9275,73562.0
2020-06-29 12:45:00,38.67,38.69,38.67,38.68,38589.0,33.9363,33.9538,33.9363,33.945,38589.0
2020-06-29 12:50:00,38.68,38.69,38.64,38.65,74661.0,33.945,33.9538,33.9099,33.9187,74661.0
2020-06-29 12:55:00,38.64,38.65,38.6,38.62,108767.0,33.9099,33.9187,33.8748,33.8924,108767.0
2020-06-29 13:00:00,38.62,38.68,38.62,38.66,83422.0,33.8924,33.945,33.8924,33.9275,83422.0
2020-06-29 13:05:00,38.66,38.69,38.66,38.68,71266.0,33.9275,33.9538,33.9275,33.945,71266.0
2020-06-29 13:10:00,38.69,38.76,38.68,38.75,96692.0,33.9538,34.0152,33.945,34.0065,96692.0
2020-06-29 13:15:00,38.75,38.79,38.73,38.79,95797.0,34.0065,34.0416,33.9889,34.0416,95797.0
2020-06-29 13:20:00,38.79,38.87,38.77,38.87,104674.0,34.0416,34.1118,34.024,34.1118,104674.0
2020-06-29 13:25:00,38.87,38.93,38.86,38.91,152601.0,34.1118,34.1644,34.103,34.1469,152601.0
2020-06-29 13:30:00,38.9,38.93,38.88,38.93,128328.0,34.1381,34.1644,34.1206,34.1644,128328.0
2020-06-29 13:35:00,38.93,39.0,38.92,39.0,173004.0,34.1644,34.2259,34.1557,34.2259,173004.0
2020-06-29 13:40:00,39.0,39.0,38.94,38.97,79245.0,34.2259,34.2259,34.1732,34.1995,79245.0
2020-06-29 13:45:00,38.97,38.98,38.94,38.97,119878.0,34.1995,34.2083,34.1732,34.1995,119878.0
2020-06-29 13:50:00,38.97,38.98,38.93,38.95,126397.0,34.1995,34.2083,34.1644,34.182,126397.0
2020-06-29 13:55:00,38.95,38.96,38.92,38.93,140733.0,34.182,34.1908,34.1557,34.1644,140733.0
2020-06-29 14:00:00,38.93,38.98,38.93,38.98,139636.0,34.1644,34.2083,34.1644,34.2083,139636.0
2020-06-29 14:05:00,38.98,38.98,38.9,38.93,144551.0,34.2083,34.2083,34.1381,34.1644,144551.0
2020-06-29 14:10:00,38.94,38.95,38.93,38.95,103690.0,34.1732,34.182,34.1644,34.182,103690.0
2020-06-29 14:15:00,38.95,38.96,38.9,38.94,196744.0,34.182,34.1908,34.1381,34.1732,196744.0
2020-06-29 14:20:00,38.94,38.95,38.91,38.94,114087.0,34.1732,34.182,34.1469,34.1732,114087.0
2020-06-29 14:25:00,38.93,38.95,38.89,38.91,158248.0,34.1644,34.182,34.1293,34.1469,158248.0
2020-06-29 14:30:00,38.91,38.95,38.91,38.94,97747.0,34.1469,34.182,34.1469,34.1732,97747.0
2020-06-29 14:35:00,38.95,38.96,38.9,38.93,115426.0,34.182,34.1908,34.1381,34.1644,115426.0
2020-06-29 14:40:00,38.93,39.0,38.92,38.98,180330.0,34.1644,34.2259,34.1557,34.2083,180330.0
2020-06-29 14:45:00,38.99,39.03,38.95,38.96,204445.0,34.2171,34.2522,34.182,34.1908,204445.0
2020-06-29 14:50:00,38.96,38.97,38.92,38.94,170587.0,34.1908,34.1995,34.1557,34.1732,170587.0
2020-06-29 14:55:00,38.94,38.95,38.89,38.9,175946.0,34.1732,34.182,34.1293,34.1381,175946.0
2020-06-29 15:00:00,38.89,38.92,38.83,38.84,189415.0,34.1293,34.1557,34.0767,34.0855,189415.0
2020-06-29 15:05:00,38.84,38.87,38.81,38.82,168765.0,34.0855,34.1118,34.0591,34.0679,168765.0
2020-06-29 15:10:00,38.83,38.83,38.78,38.8,158034.0,34.0767,34.0767,34.0328,34.0503,158034.0
2020-06-29 15:15:00,38.8,38.85,38.79,38.84,215280.0,34.0503,34.0942,34.0416,34.0855,215280.0
2020-06-29 15:20:00,38.84,38.88,38.83,38.88,170924.0,34.0855,34.1206,34.0767,34.1206,170924.0
2020-06-29 15:25:00,38.88,38.91,38.85,38.86,230945.0,34.1206,34.1469,34.0942,34.103,230945.0
2020-06-29 15:30:00,38.86,38.92,38.85,38.91,189233.0,34.103,34.1557,34.0942,34.1469,189233.0
2020-06-29 15:35:00,38.91,38.91,38.83,38.84,295946.0,34.1469,34.1469,34.0767,34.0855,295946.0
2020-06-29 15:40:00,38.85,38.85,38.75,38.77,263606.0,34.0942,34.0942,34.0065,34.024,263606.0
2020-06-29 15:45:00,38.77,38.82,38.69,38.71,371395.0,34.024,34.0679,33.9538,33.9714,371395.0
2020-06-29 15:50:00,38.72,38.76,38.63,38.75,1091997.0,33.9801,34.0152,33.9012,34.0065,1091997.0
2020-06-29 15:55:00,38.74,38.96,38.74,38.96,1635354.0,33.9977,34.1908,33.9977,34.1908,1635354.0
2020-06-30 09:30:00,38.5,38.61,38.35,38.45,763591.0,33.9864,34.0835,33.854,33.9423,763591.0
2020-06-30 09:35:00,38.45,38.64,38.45,38.51,217485.0,33.9423,34.11,33.9423,33.9953,217485.0
2020-06-30 09:40:00,38.51,38.59,38.41,38.43,244548.0,33.9953,34.0659,33.907,33.9246,244548.0
2020-06-30 09:45:00,38.45,38.48,38.27,38.32,178794.0,33.9423,33.9688,33.7834,33.8275,178794.0
2020-06-30 09:50:00,38.32,38.34,38.25,38.3,261046.0,33.8275,33.8452,33.7657,33.8099,261046.0
2020-06-30 09:55:00,38.29,38.29,38.13,38.16,301768.0,33.801,33.801,33.6598,33.6863,301768.0
2020-06-30 10:00:00,38.16,38.32,38.12,38.24,298803.0,33.6863,33.8275,33.651,33.7569,298803.0
2020-06-30 10:05:00,38.24,38.38,38.22,38.37,107375.0,33.7569,33.8805,33.7393,33.8717,107375.0
2020-06-30 10:10:00,38.37,38.37,38.27,38.33,385393.0,33.8717,33.8717,33.7834,33.8364,385393.0
2020-06-30 10:15:00,38.33,38.37,38.31,38.34,245039.0,33.8364,33.8717,33.8187,33.8452,245039.0
2020-06-30 10:20:00,38.34,38.44,38.31,38.43,261006.0,33.8452,33.9335,33.8187,33.9246,261006.0
2020-06-30 10:25:00,38.44,38.49,38.38,38.48,226225.0,33.9335,33.9776,33.8805,33.9688,226225.0
2020-06-30 10:30:00,38.48,38.53,38.44,38.44,144611.0,33.9688,34.0129,33.9335,33.9335,144611.0
2020-06-30 10:35:00,38.45,38.47,38.36,38.39,112710.0,33.9423,33.9599,33.8628,33.8893,112710.0
2020-06-30 10:40:00,38.4,38.45,38.4,38.41,116291.0,33.8982,33.9423,33.8982,33.907,116291.0
2020-06-30 10:45:00,38.41,38.51,38.41,38.48,172225.0,33.907,33.9953,33.907,33.9688,172225.0
2020-06-30 10:50:00,38.48,38.68,38.44,38.65,311220.0,33.9688,34.1453,33.9335,34.1188,311220.0
2020-06-30 10:55:00,38.66,38.79,38.64,38.76,137688.0,34.1277,34.2424,34.11,34.2159,137688.0
2020-06-30 11:00:00,38.76,38.8,38.73,38.79,67374.0,34.2159,34.2513,34.1895,34.2424,67374.0
2020-06-30 11:05:00,38.79,38.81,38.72,38.75,128730.0,34.2424,34.2601,34.1806,34.2071,128730.0
2020-06-30 11:10:00,38.75,38.78,38.68,38.75,142973.0,34.2071,34.2336,34.1453,34.2071,142973.0
2020-06-30 11:15:00,38.75,38.82,38.73,38.79,59692.0,34.2071,34.2689,34.1895,34.2424,59692.0
2020-06-30 11:20:00,38.79,38.85,38.77,38.83,138579.0,34.2424,34.2954,34.2248,34.2777,138579.0
2020-06-30 11:25:00,38.83,38.84,38.71,38.76,79232.0,34.2777,34.2866,34.1718,34.2159,79232.0
2020-06-30 11:30:00,38.75,38.76,38.66,38.69,134304.0,34.2071,34.2159,34.1277,34.1542,134304.0
2020-06-30 11:35:00,38.69,38.71,38.65,38.66,111274.0,34.1542,34.1718,34.1188,34.1277,111274.0
2020-06-30 11:40:00,38.66,38.71,38.63,38.69,65293.0,34.1277,34.1718,34.1012,34.1542,65293.0
2020-06-30 11:45:00,38.7,38.73,38.65,38.68,59584.0,34.163,34.1895,34.1188,34.1453,59584.0
2020-06-30 11:50:00,38.69,38.79,38.67,38.79,37854.0,34.1542,34.2424,34.1365,34.2424,37854.0
2020-06-30 11:55:00,38.78,38.81,38.75,38.76,90879.0,34.2336,34.2601,34.2071,34.2159,90879.0
2020-06-30 12:00:00,38.77,38.77,38.69,38.7,107290.0,34.2248,34.2248,34.1542,34.163,107290.0
2020-06-30 12:05:00,38.7,38.75,38.69,38.71,62756.0,34.163,34.2071,34.1542,34.1718,62756.0
2020-06-30 12:10:00,38.72,38.76,38.7,38.73,74112.0,34.1806,34.2159,34.163,34.1895,74112.0
2020-06-30 12:15:00,38.73,38.79,38.73,38.79,48828.0,34.1895,34.2424,34.1895,34.2424,48828.0
2020-06-30 12:20:00,38.79,38.79,38.71,38.73,100337.0,34.2424,34.2424,34.1718,34.1895,100337.0
2020-06-30 12:25:00,38.73,38.8,38.72,38.79,79093.0,34.1895,34.2513,34.1806,34.2424,79093.0
2020-06-30 12:30:00,38.8,38.81,38.72,38.75,174656.0,34.2513,34.2601,34.1806,34.2071,174656.0
2020-06-30 12:35:00,38.75,38.76,38.71,38.73,112940.0,34.2071,34.2159,34.1718,34.1895,112940.0
2020-06-30 12:40:00,38.73,38.77,38.68,38.71,130518.0,34.1895,34.2248,34.1453,34.1718,130518.0
2020-06-30 12:45:00,38.72,38.72,38.66,38.67,82447.0,34.1806,34.1806,34.1277,34.1365,82447.0
2020-06-30 12:50:00,38.68,38.7,38.62,38.64,59547.0,34.1453,34.163,34.0924,34.11,59547.0
2020-06-30 12:55:00,38.64,38.66,38.56,38.57,256515.0,34.11,34.1277,34.0394,34.0482,256515.0
2020-06-30 13:00:00,38.58,38.61,38.55,38.55,67518.0,34.0571,34.0835,34.0306,34.0306,67518.0
2020-06-30 13:05:00,38.55,38.58,38.53,38.55,69512.0,34.0306,34.0571,34.0129,34.0306,69512.0
2020-06-30 13:10:00,38.55,38.59,38.53,38.59,50772.0,34.0306,34.0659,34.0129,34.0659,50772.0
2020-06-30 13:15:00,38.59,38.62,38.54,38.61,71635.0,34.0659,34.0924,34.0217,34.0835,71635.0
2020-06-30 13:20:00,38.6,38.66,38.59,38.63,84339.0,34.0747,34.1277,34.0659,34.1012,84339.0
2020-06-30 13:25:00,38.63,38.63,38.57,38.62,52150.0,34.1012,34.1012,34.0482,34.0924,52150.0
2020-06-30 13:30:00,38.62,38.62,38.53,38.55,102684.0,34.0924,34.0924,34.0129,34.0306,102684.0
2020-06-30 13:35:00,38.55,38.57,38.53,38.55,62954.0,34.0306,34.0482,34.0129,34.0306,62954.0
2020-06-30 13:40:00,38.55,38.56,38.51,38.52,62855.0,34.0306,34.0394,33.9953,34.0041,62855.0
2020-06-30 13:45:00,38.52,38.56,38.51,38.54,93992.0,34.0041,34.0394,33.9953,34.0217,93992.0
2020-06-30 13:50:00,38.53,38.58,38.49,38.58,89409.0,34.0129,34.0571,33.9776,34.0571,89409.0
2020-06-30 13:55:00,38.58,38.58,38.53,38.55,76686.0,34.0571,34.0571,34.0129,34.0306,76686.0
2020-06-30 14:00:00,38.55,38.55,38.48,38.52,100810.0,34.0306,34.0306,33.9688,34.0041,100810.0
2020-06-30 14:05:00,38.53,38.6,38.52,38.59,80340.0,34.0129,34.0747,34.0041,34.0659,80340.0
2020-06-30 14:10:00,38.59,38.59,38.53,38.55,67778.0,34.0659,34.0659,34.0129,34.0306,67778.0
2020-06-30 14:15:00,38.54,38.59,38.53,38.57,112147.0,34.0217,34.0659,34.0129,34.0482,112147.0
2020-06-30 14:20:00,38.57,38.61,38.54,38.61,63975.0,34.0482,34.0835,34.0217,34.0835,63975.0
2020-06-30 14:25:00,38.61,38.61,38.57,38.6,106704.0,34.0835,34.0835,34.0482,34.0747,106704.0
2020-06-30 14:30:00,38.61,38.64,38.6,38.62,76379.0,34.0835,34.11,34.0747,34.0924,76379.0
2020-06-30 14:35:00,38.62,38.62,38.58,38.62,105530.0,34.0924,34.0924,34.0571,34.0924,105530.0
2020-06-30 14:40:00,38.62,38.72,38.61,38.7,179666.0,34.0924,34.1806,34.0835,34.163,179666.0
2020-06-30 14:45:00,38.7,38.7,38.64,38.66,76397.0,34.163,34.163,34.11,34.1277,76397.0
2020-06-30 14:50:00,38.67,38.71,38.65,38.69,116415.0,34.1365,34.1718,34.1188,34.1542,116415.0
2020-06-30 14:55:00,38.69,38.72,38.67,38.67,103453.0,34.1542,34.1806,34.1365,34.1365,103453.0
2020-06-30 15:00:00,38.68,38.69,38.61,38.66,138861.0,34.1453,34.1542,34.0835,34.1277,138861.0
2020-06-30 15:05:00,38.66,38.69,38.63,38.66,157555.0,34.1277,34.1542,34.1012,34.1277,157555.0
2020-06-30 15:10:00,38.66,38.69,38.64,38.69,114144.0,34.1277,34.1542,34.11,34.1542,114144.0
2020-06-30 15:15:00,38.69,38.81,38.67,38.81,140102.0,34.1542,34.2601,34.1365,34.2601,140102.0
2020-06-30 15:20:00,38.81,38.84,38.78,38.79,221744.0,34.2601,34.2866,34.2336,34.2424,221744.0
2020-06-30 15:25:00,38.8,38.85,38.78,38.83,189261.0,34.2513,34.2954,34.2336,34.2777,189261.0
2020-06-30 15:30:00,38.83,38.92,38.82,38.91,340301.0,34.2777,34.3572,34.2689,34.3484,340301.0
2020-06-30 15:35:00,38.91,38.96,38.88,38.94,267451.0,34.3484,34.3925,34.3219,34.3748,267451.0
2020-06-30 15:40:00,38.94,38.98,38.89,38.98,197882.0,34.3748,34.4102,34.3307,34.4102,197882.0
2020-06-30 15:45:00,38.97,39.03,38.92,39.02,433176.0,34.4013,34.4543,34.3572,34.4455,433176.0
2020-06-30 15:50:00,39.03,39.11,38.94,38.95,1163162.0,34.4543,34.5249,34.3748,34.3837,1163162.0
2020-06-30 15:55:00,38.95,39.13,38.94,38.97,1964957.0,34.3837,34.5426,34.3748,34.4013,1964957.0
2020-07-01 09:30:00,39.77,39.85,39.4,39.84,924938.0,35.1075,35.1782,34.7809,35.1693,924938.0
2020-07-01 09:35:00,39.84,40.14,39.8,39.92,492109.0,35.1693,35.4342,35.134,35.24,492109.0
2020-07-01 09:40:00,39.92,40.06,39.84,40.04,495576.0,35.24,35.3635,35.1693,35.3459,495576.0
2020-07-01 09:45:00,40.04,40.21,40.01,40.15,348103.0,35.3459,35.496,35.3194,35.443,348103.0
2020-07-01 09:50:00,40.15,40.18,40.0,40.02,287851.0,35.443,35.4695,35.3106,35.3282,287851.0
2020-07-01 09:55:00,40.02,40.07,39.9,39.91,228887.0,35.3282,35.3724,35.2223,35.2311,228887.0
2020-07-01 10:00:00,39.92,40.05,39.84,39.84,482286.0,35.24,35.3547,35.1693,35.1693,482286.0
2020-07-01 10:05:00,39.84,39.97,39.83,39.91,329310.0,35.1693,35.2841,35.1605,35.2311,329310.0
2020-07-01 10:10:00,39.92,40.09,39.88,40.09,238548.0,35.24,35.39,35.2046,35.39,238548.0
2020-07-01 10:15:00,40.1,40.12,39.97,39.98,154082.0,35.3989,35.4165,35.2841,35.2929,154082.0
2020-07-01 10:20:00,39.98,40.0,39.84,39.88,109825.0,35.2929,35.3106,35.1693,35.2046,109825.0
2020-07-01 10:25:00,39.88,39.89,39.77,39.86,203645.0,35.2046,35.2135,35.1075,35.187,203645.0
2020-07-01 10:30:00,39.86,39.92,39.8,39.82,143524.0,35.187,35.24,35.134,35.1517,143524.0
2020-07-01 10:35:00,39.81,39.83,39.74,39.83,112667.0,35.1429,35.1605,35.0811,35.1605,112667.0
2020-07-01 10:40:00,39.83,39.86,39.79,39.82,131283.0,35.1605,35.187,35.1252,35.1517,131283.0
2020-07-01 10:45:00,39.82,39.84,39.76,39.79,134443.0,35.1517,35.1693,35.0987,35.1252,134443.0
2020-07-01 10:50:00,39.8,39.86,39.78,39.84,166016.0,35.134,35.187,35.1164,35.1693,166016.0
2020-07-01 10:55:00,39.84,39.93,39.81,39.93,147055.0,35.1693,35.2488,35.1429,35.2488,147055.0
2020-07-01 11:00:00,39.93,39.95,39.78,39.79,105440.0,35.2488,35.2664,35.1164,35.1252,105440.0
2020-07-01 11:05:00,39.78,39.84,39.73,39.75,98595.0,35.1164,35.1693,35.0722,35.0899,98595.0
2020-07-01 11:10:00,39.75,39.76,39.66,39.73,171917.0,35.0899,35.0987,35.0104,35.0722,171917.0
2020-07-01 11:15:00,39.73,39.76,39.67,39.7,177141.0,35.0722,35.0987,35.0193,35.0457,177141.0
2020-07-01 11:20:00,39.7,39.72,39.66,39.71,85300.0,35.0457,35.0634,35.0104,35.0546,85300.0
2020-07-01 11:25:00,39.71,39.73,39.64,39.64,210179.0,35.0546,35.0722,34.9928,34.9928,210179.0
2020-07-01 11:30:00,39.65,39.73,39.64,39.73,123148.0,35.0016,35.0722,34.9928,35.0722,123148.0
2020-07-01 11:35:00,39.73,39.73,39.61,39.66,164389.0,35.0722,35.0722,34.9663,35.0104,164389.0
2020-07-01 11:40:00,39.66,39.71,39.62,39.7,164985.0,35.0104,35.0546,34.9751,35.0457,164985.0
2020-07-01 11:45:00,39.7,39.75,39.66,39.73,91425.0,35.0457,35.0899,35.0104,35.0722,91425.0
2020-07-01 11:50:00,39.73,39.75,39.69,39.72,120140.0,35.0722,35.0899,35.0369,35.0634,120140.0
2020-07-01 11:55:00,39.72,39.78,39.7,39.77,78500.0,35.0634,35.1164,35.0457,35.1075,78500.0
2020-07-01 12:00:00,39.78,39.89,39.78,39.83,291315.0,35.1164,35.2135,35.1164,35.1605,291315.0
2020-07-01 12:05:00,39.84,39.86,39.8,39.86,102422.0,35.1693,35.187,35.134,35.187,102422.0
2020-07-01 12:10:00,39.86,39.91,39.82,39.89,77598.0,35.187,35.2311,35.1517,35.2135,77598.0
2020-07-01 12:15:00,39.89,39.94,39.87,39.87,142871.0,35.2135,35.2576,35.1958,35.1958,142871.0
2020-07-01 12:20:00,39.88,39.89,39.82,39.83,54388.0,35.2046,35.2135,35.1517,35.1605,54388.0
2020-07-01 12:25:00,39.84,39.88,39.81,39.85,80342.0,35.1693,35.2046,35.1429,35.1782,80342.0
2020-07-01 12:30:00,39.86,39.86,39.76,39.77,117651.0,35.187,35.187,35.0987,35.1075,117651.0
2020-07-01 12:35:00,39.78,39.82,39.74,39.8,117722.0,35.1164,35.1517,35.0811,35.134,117722.0
2020-07-01 12:40:00,39.8,39.81,39.73,39.76,60912.0,35.134,35.1429,35.0722,35.0987,60912.0
2020-07-01 12:45:00,39.76,39.77,39.64,39.67,268366.0,35.0987,35.1075,34.9928,35.0193,268366.0
2020-07-01 12:50:00,39.68,39.73,39.65,39.73,128929.0,35.0281,35.0722,35.0016,35.0722,128929.0
2020-07-01 12:55:00,39.73,39.74,39.69,39.71,64928.0,35.0722,35.0811,35.0369,35.0546,64928.0
2020-07-01 13:00:00,39.72,39.74,39.69,39.73,130710.0,35.0634,35.0811,35.0369,35.0722,130710.0
2020-07-01 13:05:00,39.73,39.77,39.73,39.76,47135.0,35.0722,35.1075,35.0722,35.0987,47135.0
2020-07-01 13:10:00,39.76,39.79,39.74,39.79,54695.0,35.0987,35.1252,35.0811,35.1252,54695.0
2020-07-01 13:15:00,39.79,39.79,39.74,39.77,75269.0,35.1252,35.1252,35.0811,35.1075,75269.0
2020-07-01 13:20:00,39.77,39.83,39.75,39.83,144934.0,35.1075,35.1605,35.0899,35.1605,144934.0
2020-07-01 13:25:00,39.83,39.85,39.81,39.83,84759.0,35.1605,35.1782,35.1429,35.1605,84759.0
2020-07-01 13:30:00,39.83,39.85,39.79,39.81,71402.0,35.1605,35.1782,35.1252,35.1429,71402.0
2020-07-01 13:35:00,39.82,39.84,39.81,39.83,43006.0,35.1517,35.1693,35.1429,35.1605,43006.0
2020-07-01 13:40:00,39.84,39.84,39.79,39.8,114882.0,35.1693,35.1693,35.1252,35.134,114882.0
2020-07-01 13:45:00,39.8,39.81,39.76,39.77,48385.0,35.134,35.1429,35.0987,35.1075,48385.0
2020-07-01 13:50:00,39.77,39.81,39.75,39.76,137472.0,35.1075,35.1429,35.0899,35.0987,137472.0
2020-07-01 13:55:00,39.77,39.8,39.75,39.77,62618.0,35.1075,35.134,35.0899,35.1075,62618.0
2020-07-01 14:00:00,39.77,39.85,39.75,39.85,100164.0,35.1075,35.1782,35.0899,35.1782,100164.0
2020-07-01 14:05:00,39.85,39.85,39.77,39.84,79457.0,35.1782,35.1782,35.1075,35.1693,79457.0
2020-07-01 14:10:00,39.84,39.87,39.83,39.85,63811.0,35.1693,35.1958,35.1605,35.1782,63811.0
2020-07-01 14:15:00,39.86,39.91,39.84,39.91,103263.0,35.187,35.2311,35.1693,35.2311,103263.0
2020-07-01 14:20:00,39.9,39.9,39.8,39.84,83653.0,35.2223,35.2223,35.134,35.1693,83653.0
2020-07-01 14:25:00,39.84,39.91,39.83,39.89,61183.0,35.1693,35.2311,35.1605,35.2135,61183.0
2020-07-01 14:30:00,39.89,39.91,39.79,39.8,95927.0,35.2135,35.2311,35.1252,35.134,95927.0
2020-07-01 14:35:00,39.8,39.81,39.73,39.73,66713.0,35.134,35.1429,35.0722,35.0722,66713.0
2020-07-01 14:40:00,39.74,39.75,39.69,39.72,113278.0,35.0811,35.0899,35.0369,35.0634,113278.0
2020-07-01 14:45:00,39.72,39.77,39.71,39.73,92838.0,35.0634,35.1075,35.0546,35.0722,92838.0
2020-07-01 14:50:00,39.74,39.76,39.73,39.73,97848.0,35.0811,35.0987,35.0722,35.0722,97848.0
2020-07-01 14:55:00,39.73,39.77,39.73,39.76,96273.0,35.0722,35.1075,35.0722,35.0987,96273.0
2020-07-01 15:00:00,39.76,39.84,39.73,39.84,125425.0,35.0987,35.1693,35.0722,35.1693,125425.0
2020-07-01 15:05:00,39.84,39.85,39.79,39.8,108434.0,35.1693,35.1782,35.1252,35.134,108434.0
2020-07-01 15:10:00,39.8,39.81,39.75,39.8,119234.0,35.134,35.1429,35.0899,35.134,119234.0
2020-07-01 15:15:00,39.8,39.82,39.77,39.8,118783.0,35.134,35.1517,35.1075,35.134,118783.0
2020-07-01 15:20:00,39.8,39.85,39.8,39.84,123481.0,35.134,35.1782,35.134,35.1693,123481.0
2020-07-01 15:25:00,39.84,39.87,39.82,39.83,127025.0,35.1693,35.1958,35.1517,35.1605,127025.0
2020-07-01 15:30:00,39.83,39.88,39.82,39.84,142654.0,35.1605,35.2046,35.1517,35.1693,142654.0
2020-07-01 15:35:00,39.84,39.86,39.82,39.86,150362.0,35.1693,35.187,35.1517,35.187,150362.0
2020-07-01 15:40:00,39.85,39.86,39.79,39.83,232199.0,35.1782,35.187,35.1252,35.1605,232199.0
2020-07-01 15:45:00,39.82,39.89,39.8,39.86,268425.0,35.1517,35.2135,35.134,35.187,268425.0
2020-07-01 15:50:00,39.85,39.91,39.71,39.75,705062.0,35.1782,35.2311,35.0546,35.0899,705062.0
2020-07-01 15:55:00,39.75,39.75,39.68,39.69,880845.0,35.0899,35.0899,35.0281,35.0369,880845.0
2020-07-02 09:30:00,40.04,40.25,39.97,40.23,413408.0,35.3459,35.5313,35.2841,35.5136,413408.0
2020-07-02 09:35:00,40.23,40.28,40.07,40.13,200039.0,35.5136,35.5578,35.3724,35.4253,200039.0
2020-07-02 09:40:00,40.14,40.14,39.96,39.97,160867.0,35.4342,35.4342,35.2753,35.2841,160867.0
2020-07-02 09:45:00,39.98,40.13,39.98,40.13,134472.0,35.2929,35.4253,35.2929,35.4253,134472.0
2020-07-02 09:50:00,40.13,40.15,39.98,40.05,124414.0,35.4253,35.443,35.2929,35.3547,124414.0
2020-07-02 09:55:00,40.05,40.11,40.0,40.02,112322.0,35.3547,35.4077,35.3106,35.3282,112322.0
2020-07-02 10:00:00,40.02,40.18,40.0,40.17,192562.0,35.3282,35.4695,35.3106,35.4606,192562.0
2020-07-02 10:05:00,40.16,40.2,40.09,40.12,157639.0,35.4518,35.4871,35.39,35.4165,157639.0
2020-07-02 10:10:00,40.12,40.13,40.06,40.08,124328.0,35.4165,35.4253,35.3635,35.3812,124328.0
2020-07-02 10:15:00,40.08,40.1,40.03,40.05,68438.0,35.3812,35.3989,35.3371,35.3547,68438.0
2020-07-02 10:20:00,40.05,40.08,39.97,40.0,119214.0,35.3547,35.3812,35.2841,35.3106,119214.0
2020-07-02 10:25:00,40.0,40.08,39.99,40.05,149248.0,35.3106,35.3812,35.3017,35.3547,149248.0
2020-07-02 10:30:00,40.04,40.08,39.98,40.02,172705.0,35.3459,35.3812,35.2929,35.3282,172705.0
2020-07-02 10:35:00,40.03,40.13,40.03,40.08,138210.0,35.3371,35.4253,35.3371,35.3812,138210.0
2020-07-02 10:40:00,40.08,40.11,39.99,40.02,105938.0,35.3812,35.4077,35.3017,35.3282,105938.0
2020-07-02 10:45:00,40.02,40.03,39.95,39.97,656353.0,35.3282,35.3371,35.2664,35.2841,656353.0
2020-07-02 10:50:00,39.97,40.01,39.9,39.91,425123.0,35.2841,35.3194,35.2223,35.2311,425123.0
2020-07-02 10:55:00,39.91,39.93,39.8,39.8,110047.0,35.2311,35.2488,35.134,35.134,110047.0
2020-07-02 11:00:00,39.81,39.94,39.79,39.87,1063163.0,35.1429,35.2576,35.1252,35.1958,1063163.0
2020-07-02 11:05:00,39.87,39.9,39.81,39.82,233862.0,35.1958,35.2223,35.1429,35.1517,233862.0
2020-07-02 11:10:00,39.82,39.83,39.7,39.73,202229.0,35.1517,35.1605,35.0457,35.0722,202229.0
2020-07-02 11:15:00,39.73,39.82,39.68,39.8,167849.0,35.0722,35.1517,35.0281,35.134,167849.0
2020-07-02 11:20:00,39.81,39.88,39.78,39.78,326527.0,35.1429,35.2046,35.1164,35.1164,326527.0
2020-07-02 11:25:00,39.78,39.8,39.72,39.76,356791.0,35.1164,35.134,35.0634,35.0987,356791.0
2020-07-02 11:30:00,39.76,39.92,39.72,39.88,179137.0,35.0987,35.24,35.0634,35.2046,179137.0
2020-07-02 11:35:00,39.88,39.88,39.81,39.87,118669.0,35.2046,35.2046,35.1429,35.1958,118669.0
2020-07-02 11:40:00,39.86,39.93,39.86,39.91,114567.0,35.187,35.2488,35.187,35.2311,114567.0
2020-07-02 11:45:00,39.91,39.95,39.9,39.92,87496.0,35.2311,35.2664,35.2223,35.24,87496.0
2020-07-02 11:50:00,39.91,39.94,39.86,39.88,138027.0,35.2311,35.2576,35.187,35.2046,138027.0
2020-07-02 11:55:00,39.87,39.92,39.85,39.89,161171.0,35.1958,35.24,35.1782,35.2135,161171.0
2020-07-02 12:00:00,39.89,39.92,39.82,39.83,132759.0,35.2135,35.24,35.1517,35.1605,132759.0
2020-07-02 12:05:00,39.83,39.85,39.79,39.83,466510.0,35.1605,35.1782,35.1252,35.1605,466510.0
2020-07-02 12:10:00,39.83,39.85,39.76,39.76,51595.0,35.1605,35.1782,35.0987,35.0987,51595.0
2020-07-02 12:15:00,39.76,39.79,39.72,39.76,118705.0,35.0987,35.1252,35.0634,35.0987,118705.0
2020-07-02 12:20:00,39.76,39.78,39.73,39.77,54031.0,35.0987,35.1164,35.0722,35.1075,54031.0
2020-07-02 12:25:00,39.77,39.8,39.74,39.8,86007.0,35.1075,35.134,35.0811,35.134,86007.0
2020-07-02 12:30:00,39.79,39.83,39.77,39.83,92028.0,35.1252,35.1605,35.1075,35.1605,92028.0
2020-07-02 12:35:00,39.83,39.83,39.78,39.79,49705.0,35.1605,35.1605,35.1164,35.1252,49705.0
2020-07-02 12:40:00,39.8,39.81,39.77,39.8,112296.0,35.134,35.1429,35.1075,35.134,112296.0
2020-07-02 12:45:00,39.8,39.82,39.79,39.81,33205.0,35.134,35.1517,35.1252,35.1429,33205.0
2020-07-02 12:50:00,39.8,39.84,39.8,39.84,55850.0,35.134,35.1693,35.134,35.1693,55850.0
2020-07-02 12:55:00,39.84,39.86,39.77,39.82,57963.0,35.1693,35.187,35.1075,35.1517,57963.0
2020-07-02 13:00:00,39.83,39.83,39.77,39.79,36108.0,35.1605,35.1605,35.1075,35.1252,36108.0
2020-07-02 13:05:00,39.79,39.8,39.77,39.8,43630.0,35.1252,35.134,35.1075,35.134,43630.0
2020-07-02 13:10:00,39.8,39.8,39.7,39.7,61291.0,35.134,35.134,35.0457,35.0457,61291.0
2020-07-02 13:15:00,39.71,39.72,39.7,39.7,47251.0,35.0546,35.0634,35.0457,35.0457,47251.0
2020-07-02 13:20:00,39.71,39.73,39.69,39.71,70716.0,35.0546,35.0722,35.0369,35.0546,70716.0
2020-07-02 13:25:00,39.72,39.73,39.7,39.73,56758.0,35.0634,35.0722,35.0457,35.0722,56758.0
2020-07-02 13:30:00,39.73,39.74,39.7,39.71,38931.0,35.0722,35.0811,35.0457,35.0546,38931.0
2020-07-02 13:35:00,39.71,39.72,39.69,39.71,54827.0,35.0546,35.0634,35.0369,35.0546,54827.0
2020-07-02 13:40:00,39.71,39.8,39.7,39.79,90049.0,35.0546,35.134,35.0457,35.1252,90049.0
2020-07-02 13:45:00,39.79,39.8,39.75,39.8,71826.0,35.1252,35.134,35.0899,35.134,71826.0
2020-07-02 13:50:00,39.79,39.81,39.78,39.8,50587.0,35.1252,35.1429,35.1164,35.134,50587.0
2020-07-02 13:55:00,39.81,39.81,39.72,39.73,73196.0,35.1429,35.1429,35.0634,35.0722,73196.0
2020-07-02 14:00:00,39.73,39.77,39.71,39.73,78723.0,35.0722,35.1075,35.0546,35.0722,78723.0
2020-07-02 14:05:00,39.72,39.74,39.7,39.7,85308.0,35.0634,35.0811,35.0457,35.0457,85308.0
2020-07-02 14:10:00,39.71,39.72,39.67,39.68,103948.0,35.0546,35.0634,35.0193,35.0281,103948.0
2020-07-02 14:15:00,39.68,39.68,39.58,39.58,177690.0,35.0281,35.0281,34.9398,34.9398,177690.0
2020-07-02 14:20:00,39.59,39.64,39.57,39.62,160168.0,34.9486,34.9928,34.931,34.9751,160168.0
2020-07-02 14:25:00,39.63,39.64,39.6,39.62,157327.0,34.984,34.9928,34.9575,34.9751,157327.0
2020-07-02 14:30:00,39.63,39.65,39.61,39.63,111025.0,34.984,35.0016,34.9663,34.984,111025.0
2020-07-02 14:35:00,39.63,39.65,39.61,39.63,139614.0,34.984,35.0016,34.9663,34.984,139614.0
2020-07-02 14:40:00,39.64,39.64,39.52,39.54,166684.0,34.9928,34.9928,34.8869,34.9045,166684.0
2020-07-02 14:45:00,39.54,39.6,39.53,39.59,88100.0,34.9045,34.9575,34.8957,34.9486,88100.0
2020-07-02 14:50:00,39.59,39.62,39.57,39.58,104962.0,34.9486,34.9751,34.931,34.9398,104962.0
2020-07-02 14:55:00,39.58,39.6,39.54,39.54,77078.0,34.9398,34.9575,34.9045,34.9045,77078.0
2020-07-02 15:00:00,39.55,39.56,39.47,39.51,229323.0,34.9133,34.9222,34.8427,34.878,229323.0
2020-07-02 15:05:00,39.51,39.51,39.47,39.48,195703.0,34.878,34.878,34.8427,34.8515,195703.0
2020-07-02 15:10:00,39.47,39.5,39.41,39.45,241915.0,34.8427,34.8692,34.7897,34.8251,241915.0
2020-07-02 15:15:00,39.45,39.5,39.44,39.45,97202.0,34.8251,34.8692,34.8162,34.8251,97202.0
2020-07-02 15:20:00,39.45,39.47,39.4,39.41,148908.0,34.8251,34.8427,34.7809,34.7897,148908.0
2020-07-02 15:25:00,39.41,39.43,39.38,39.38,230704.0,34.7897,34.8074,34.7633,34.7633,230704.0
2020-07-02 15:30:00,39.39,39.39,39.34,39.36,276369.0,34.7721,34.7721,34.728,34.7456,276369.0
2020-07-02 15:35:00,39.35,39.38,39.35,39.35,273271.0,34.7368,34.7633,34.7368,34.7368,273271.0
2020-07-02 15:40:00,39.36,39.37,39.29,39.29,258775.0,34.7456,34.7544,34.6838,34.6838,258775.0
2020-07-02 15:45:00,39.3,39.33,39.27,39.3,288148.0,34.6926,34.7191,34.6662,34.6926,288148.0
2020-07-02 15:50:00,39.29,39.3,39.17,39.18,508990.0,34.6838,34.6926,34.5779,34.5867,508990.0
2020-07-02 15:55:00,39.19,39.29,39.16,39.26,1315443.0,34.5955,34.6838,34.5691,34.6573,1315443.0
2020-07-06 09:30:00,39.81,40.04,39.71,39.75,1191497.0,35.1429,35.3459,35.0546,35.0899,1191497.0
2020-07-06 09:35:00,39.76,39.88,39.65,39.86,341168.0,35.0987,35.2046,35.0016,35.187,341168.0
2020-07-06 09:40:00,39.87,40.06,39.86,39.96,483895.0,35.1958,35.3635,35.187,35.2753,483895.0
2020-07-06 09:45:00,39.96,40.08,39.93,40.05,240502.0,35.2753,35.3812,35.2488,35.3547,240502.0
2020-07-06 09:50:00,40.05,40.18,40.04,40.13,157435.0,35.3547,35.4695,35.3459,35.4253,157435.0
2020-07-06 09:55:00,40.13,40.14,40.03,40.08,210274.0,35.4253,35.4342,35.3371,35.3812,210274.0
2020-07-06 10:00:00,40.08,40.22,39.99,40.08,198530.0,35.3812,35.5048,35.3017,35.3812,198530.0
2020-07-06 10:05:00,40.08,40.09,39.93,40.02,251149.0,35.3812,35.39,35.2488,35.3282,251149.0
2020-07-06 10:10:00,40.02,40.03,39.9,39.95,239540.0,35.3282,35.3371,35.2223,35.2664,239540.0
2020-07-06 10:15:00,39.94,39.99,39.92,39.96,213070.0,35.2576,35.3017,35.24,35.2753,213070.0
2020-07-06 10:20:00,39.96,40.03,39.91,39.99,185290.0,35.2753,35.3371,35.2311,35.3017,185290.0
2020-07-06 10:25:00,40.0,40.02,39.93,39.98,145598.0,35.3106,35.3282,35.2488,35.2929,145598.0
2020-07-06 10:30:00,39.98,40.01,39.9,40.0,115137.0,35.2929,35.3194,35.2223,35.3106,115137.0
2020-07-06 10:35:00,40.0,40.04,39.96,40.02,86052.0,35.3106,35.3459,35.2753,35.3282,86052.0
2020-07-06 10:40:00,40.02,40.07,40.0,40.06,90619.0,35.3282,35.3724,35.3106,35.3635,90619.0
2020-07-06 10:45:00,40.06,40.12,40.03,40.08,86531.0,35.3635,35.4165,35.3371,35.3812,86531.0
2020-07-06 10:50:00,40.08,40.15,40.06,40.15,78838.0,35.3812,35.443,35.3635,35.443,78838.0
2020-07-06 10:55:00,40.14,40.15,40.06,40.09,103530.0,35.4342,35.443,35.3635,35.39,103530.0
2020-07-06 11:00:00,40.1,40.11,40.06,40.09,100408.0,35.3989,35.4077,35.3635,35.39,100408.0
2020-07-06 11:05:00,40.09,40.12,40.07,40.08,108630.0,35.39,35.4165,35.3724,35.3812,108630.0
2020-07-06 11:10:00,40.07,40.08,40.01,40.02,110078.0,35.3724,35.3812,35.3194,35.3282,110078.0
2020-07-06 11:15:00,40.03,40.07,40.0,40.07,71101.0,35.3371,35.3724,35.3106,35.3724,71101.0
2020-07-06 11:20:00,40.07,40.07,39.99,40.0,95710.0,35.3724,35.3724,35.3017,35.3106,95710.0
2020-07-06 11:25:00,39.99,40.04,39.99,40.02,95758.0,35.3017,35.3459,35.3017,35.3282,95758.0
2020-07-06 11:30:00,40.02,40.03,39.99,40.01,111024.0,35.3282,35.3371,35.3017,35.3194,111024.0
2020-07-06 11:35:00,40.01,40.05,40.0,40.02,66677.0,35.3194,35.3547,35.3106,35.3282,66677.0
2020-07-06 11:40:00,40.02,40.07,39.99,40.02,103936.0,35.3282,35.3724,35.3017,35.3282,103936.0
2020-07-06 11:45:00,40.02,40.04,39.99,40.01,73401.0,35.3282,35.3459,35.3017,35.3194,73401.0
2020-07-06 11:50:00,40.02,40.05,40.0,40.02,124728.0,35.3282,35.3547,35.3106,35.3282,124728.0
2020-07-06 11:55:00,40.02,40.02,39.97,40.01,97131.0,35.3282,35.3282,35.2841,35.3194,97131.0
2020-07-06 12:00:00,40.0,40.07,40.0,40.06,117182.0,35.3106,35.3724,35.3106,35.3635,117182.0
2020-07-06 12:05:00,40.07,40.07,40.02,40.05,125667.0,35.3724,35.3724,35.3282,35.3547,125667.0
2020-07-06 12:10:00,40.04,40.05,40.0,40.03,158669.0,35.3459,35.3547,35.3106,35.3371,158669.0
2020-07-06 12:15:00,40.02,40.05,39.99,40.01,108116.0,35.3282,35.3547,35.3017,35.3194,108116.0
2020-07-06 12:20:00,40.01,40.07,39.99,40.04,113625.0,35.3194,35.3724,35.3017,35.3459,113625.0
2020-07-06 12:25:00,40.04,40.05,40.01,40.05,35048.0,35.3459,35.3547,35.3194,35.3547,35048.0
2020-07-06 12:30:00,40.04,40.05,39.99,40.01,45652.0,35.3459,35.3547,35.3017,35.3194,45652.0
2020-07-06 12:35:00,40.0,40.02,39.99,40.0,53305.0,35.3106,35.3282,35.3017,35.3106,53305.0
2020-07-06 12:40:00,40.0,40.0,39.92,39.95,87094.0,35.3106,35.3106,35.24,35.2664,87094.0
2020-07-06 12:45:00,39.95,40.01,39.93,40.01,96396.0,35.2664,35.3194,35.2488,35.3194,96396.0
2020-07-06 12:50:00,40.01,40.07,40.0,40.05,418599.0,35.3194,35.3724,35.3106,35.3547,418599.0
2020-07-06 12:55:00,40.04,40.1,40.03,40.08,198064.0,35.3459,35.3989,35.3371,35.3812,198064.0
2020-07-06 13:00:00,40.07,40.08,40.03,40.05,111794.0,35.3724,35.3812,35.3371,35.3547,111794.0
2020-07-06 13:05:00,40.05,40.07,40.02,40.04,107185.0,35.3547,35.3724,35.3282,35.3459,107185.0
2020-07-06 13:10:00,40.03,40.06,40.0,40.03,131970.0,35.3371,35.3635,35.3106,35.3371,131970.0
2020-07-06 13:15:00,40.02,40.05,40.02,40.04,83242.0,35.3282,35.3547,35.3282,35.3459,83242.0
2020-07-06 13:20:00,40.04,40.07,40.03,40.07,69358.0,35.3459,35.3724,35.3371,35.3724,69358.0
2020-07-06 13:25:00,40.07,40.13,40.06,40.11,61052.0,35.3724,35.4253,35.3635,35.4077,61052.0
2020-07-06 13:30:00,40.12,40.18,40.11,40.16,122938.0,35.4165,35.4695,35.4077,35.4518,122938.0
2020-07-06 13:35:00,40.16,40.17,40.12,40.16,98967.0,35.4518,35.4606,35.4165,35.4518,98967.0
2020-07-06 13:40:00,40.17,40.2,40.14,40.19,68858.0,35.4606,35.4871,35.4342,35.4783,68858.0
2020-07-06 13:45:00,40.19,40.26,40.18,40.25,138940.0,35.4783,35.5401,35.4695,35.5313,138940.0
2020-07-06 13:50:00,40.24,40.28,40.23,40.27,102665.0,35.5224,35.5578,35.5136,35.5489,102665.0
2020-07-06 13:55:00,40.27,40.3,40.26,40.3,86588.0,35.5489,35.5754,35.5401,35.5754,86588.0
2020-07-06 14:00:00,40.3,40.32,40.16,40.19,117269.0,35.5754,35.5931,35.4518,35.4783,117269.0
2020-07-06 14:05:00,40.18,40.21,40.15,40.21,66921.0,35.4695,35.496,35.443,35.496,66921.0
2020-07-06 14:10:00,40.2,40.24,40.17,40.18,60746.0,35.4871,35.5224,35.4606,35.4695,60746.0
2020-07-06 14:15:00,40.19,40.2,40.12,40.13,150831.0,35.4783,35.4871,35.4165,35.4253,150831.0
2020-07-06 14:20:00,40.12,40.17,40.11,40.17,81214.0,35.4165,35.4606,35.4077,35.4606,81214.0
2020-07-06 14:25:00,40.16,40.17,40.12,40.13,68845.0,35.4518,35.4606,35.4165,35.4253,68845.0
2020-07-06 14:30:00,40.13,40.15,40.11,40.15,129638.0,35.4253,35.443,35.4077,35.443,129638.0
2020-07-06 14:35:00,40.15,40.17,40.12,40.16,162801.0,35.443,35.4606,35.4165,35.4518,162801.0
2020-07-06 14:40:00,40.16,40.16,40.11,40.13,81336.0,35.4518,35.4518,35.4077,35.4253,81336.0
2020-07-06 14:45:00,40.13,40.15,40.11,40.14,87254.0,35.4253,35.443,35.4077,35.4342,87254.0
2020-07-06 14:50:00,40.14,40.15,40.12,40.15,80551.0,35.4342,35.443,35.4165,35.443,80551.0
2020-07-06 14:55:00,40.15,40.16,40.12,40.15,89772.0,35.443,35.4518,35.4165,35.443,89772.0
2020-07-06 15:00:00,40.14,40.17,40.11,40.13,124663.0,35.4342,35.4606,35.4077,35.4253,124663.0
2020-07-06 15:05:00,40.14,40.18,40.13,40.16,96931.0,35.4342,35.4695,35.4253,35.4518,96931.0
2020-07-06 15:10:00,40.16,40.19,40.14,40.17,117518.0,35.4518,35.4783,35.4342,35.4606,117518.0
2020-07-06 15:15:00,40.17,40.18,40.14,40.15,140971.0,35.4606,35.4695,35.4342,35.443,140971.0
2020-07-06 15:20:00,40.15,40.2,40.11,40.19,121284.0,35.443,35.4871,35.4077,35.4783,121284.0
2020-07-06 15:25:00,40.2,40.22,40.18,40.22,122198.0,35.4871,35.5048,35.4695,35.5048,122198.0
2020-07-06 15:30:00,40.22,40.23,40.18,40.22,236324.0,35.5048,35.5136,35.4695,35.5048,236324.0
2020-07-06 15:35:00,40.22,40.25,40.19,40.22,245297.0,35.5048,35.5313,35.4783,35.5048,245297.0
2020-07-06 15:40:00,40.22,40.23,40.19,40.22,239307.0,35.5048,35.5136,35.4783,35.5048,239307.0
2020-07-06 15:45:00,40.22,40.25,40.19,40.25,260388.0,35.5048,35.5313,35.4783,35.5313,260388.0
2020-07-06 15:50:00,40.24,40.32,40.24,40.29,588819.0,35.5224,35.5931,35.5224,35.5666,588819.0
2020-07-06 15:55:00,40.29,40.37,40.27,40.34,942888.0,35.5666,35.6372,35.5489,35.6107,942888.0
2020-07-07 09:30:00,40.05,40.16,40.0,40.1,355483.0,35.3547,35.4518,35.3106,35.3989,355483.0
2020-07-07 09:35:00,40.11,40.22,40.09,40.16,141310.0,35.4077,35.5048,35.39,35.4518,141310.0
2020-07-07 09:40:00,40.17,40.19,40.08,40.15,229663.0,35.4606,35.4783,35.3812,35.443,229663.0
2020-07-07 09:45:00,40.16,40.21,40.08,40.09,312087.0,35.4518,35.496,35.3812,35.39,312087.0
2020-07-07 09:50:00,40.09,40.18,40.08,40.13,183339.0,35.39,35.4695,35.3812,35.4253,183339.0
2020-07-07 09:55:00,40.13,40.18,40.07,40.16,136348.0,35.4253,35.4695,35.3724,35.4518,136348.0
2020-07-07 10:00:00,40.16,40.28,40.12,40.28,145975.0,35.4518,35.5578,35.4165,35.5578,145975.0
2020-07-07 10:05:00,40.28,40.3,40.24,40.26,88808.0,35.5578,35.5754,35.5224,35.5401,88808.0
2020-07-07 10:10:00,40.27,40.35,40.24,40.3,126424.0,35.5489,35.6195,35.5224,35.5754,126424.0
2020-07-07 10:15:00,40.3,40.33,40.21,40.25,121939.0,35.5754,35.6019,35.496,35.5313,121939.0
2020-07-07 10:20:00,40.23,40.25,40.18,40.19,65021.0,35.5136,35.5313,35.4695,35.4783,65021.0
2020-07-07 10:25:00,40.18,40.19,40.11,40.15,103969.0,35.4695,35.4783,35.4077,35.443,103969.0
2020-07-07 10:30:00,40.15,40.19,40.07,40.09,154207.0,35.443,35.4783,35.3724,35.39,154207.0
2020-07-07 10:35:00,40.08,40.1,40.05,40.1,67535.0,35.3812,35.3989,35.3547,35.3989,67535.0
2020-07-07 10:40:00,40.09,40.13,40.05,40.11,184808.0,35.39,35.4253,35.3547,35.4077,184808.0
2020-07-07 10:45:00,40.1,40.16,40.1,40.13,209180.0,35.3989,35.4518,35.3989,35.4253,209180.0
2020-07-07 10:50:00,40.13,40.23,40.12,40.23,103819.0,35.4253,35.5136,35.4165,35.5136,103819.0
2020-07-07 10:55:00,40.23,40.29,40.21,40.22,198805.0,35.5136,35.5666,35.496,35.5048,198805.0
2020-07-07 11:00:00,40.22,40.22,40.12,40.17,224892.0,35.5048,35.5048,35.4165,35.4606,224892.0
2020-07-07 11:05:00,40.17,40.22,40.14,40.22,378035.0,35.4606,35.5048,35.4342,35.5048,378035.0
2020-07-07 11:10:00,40.21,40.32,40.21,40.22,140271.0,35.496,35.5931,35.496,35.5048,140271.0
2020-07-07 11:15:00,40.22,40.24,40.19,40.23,83504.0,35.5048,35.5224,35.4783,35.5136,83504.0
2020-07-07 11:20:00,40.23,40.28,40.22,40.26,65893.0,35.5136,35.5578,35.5048,35.5401,65893.0
2020-07-07 11:25:00,40.25,40.27,40.21,40.27,42225.0,35.5313,35.5489,35.496,35.5489,42225.0
2020-07-07 11:30:00,40.26,40.29,40.18,40.2,102467.0,35.5401,35.5666,35.4695,35.4871,102467.0
2020-07-07 11:35:00,40.19,40.24,40.17,40.19,40331.0,35.4783,35.5224,35.4606,35.4783,40331.0
2020-07-07 11:40:00,40.19,40.2,40.17,40.18,44498.0,35.4783,35.4871,35.4606,35.4695,44498.0
2020-07-07 11:45:00,40.18,40.18,40.14,40.18,41551.0,35.4695,35.4695,35.4342,35.4695,41551.0
2020-07-07 11:50:00,40.18,40.2,40.16,40.18,63209.0,35.4695,35.4871,35.4518,35.4695,63209.0
2020-07-07 11:55:00,40.19,40.2,40.13,40.16,104840.0,35.4783,35.4871,35.4253,35.4518,104840.0
2020-07-07 12:00:00,40.16,40.21,40.15,40.16,111740.0,35.4518,35.496,35.443,35.4518,111740.0
2020-07-07 12:05:00,40.16,40.18,40.14,40.15,52079.0,35.4518,35.4695,35.4342,35.443,52079.0
2020-07-07 12:10:00,40.15,40.19,40.15,40.19,65355.0,35.443,35.4783,35.443,35.4783,65355.0
2020-07-07 12:15:00,40.19,40.22,40.18,40.19,55650.0,35.4783,35.5048,35.4695,35.4783,55650.0
2020-07-07 12:20:00,40.19,40.21,40.16,40.16,47798.0,35.4783,35.496,35.4518,35.4518,47798.0
2020-07-07 12:25:00,40.16,40.24,40.16,40.2,104472.0,35.4518,35.5224,35.4518,35.4871,104472.0
2020-07-07 12:30:00,40.2,40.23,40.14,40.2,107045.0,35.4871,35.5136,35.4342,35.4871,107045.0
2020-07-07 12:35:00,40.2,40.2,40.16,40.18,77067.0,35.4871,35.4871,35.4518,35.4695,77067.0
2020-07-07 12:40:00,40.18,40.19,40.13,40.16,73287.0,35.4695,35.4783,35.4253,35.4518,73287.0
2020-07-07 12:45:00,40.16,40.23,40.14,40.2,93141.0,35.4518,35.5136,35.4342,35.4871,93141.0
2020-07-07 12:50:00,40.2,40.21,40.16,40.21,64474.0,35.4871,35.496,35.4518,35.496,64474.0
2020-07-07 12:55:00,40.21,40.25,40.19,40.22,42832.0,35.496,35.5313,35.4783,35.5048,42832.0
2020-07-07 13:00:00,40.22,40.26,40.21,40.26,34539.0,35.5048,35.5401,35.496,35.5401,34539.0
2020-07-07 13:05:00,40.26,40.27,40.2,40.21,78430.0,35.5401,35.5489,35.4871,35.496,78430.0
2020-07-07 13:10:00,40.21,40.23,40.19,40.22,63181.0,35.496,35.5136,35.4783,35.5048,63181.0
2020-07-07 13:15:00,40.22,40.33,40.21,40.3,156883.0,35.5048,35.6019,35.496,35.5754,156883.0
2020-07-07 13:20:00,40.3,40.31,40.27,40.27,40725.0,35.5754,35.5842,35.5489,35.5489,40725.0
2020-07-07 13:25:00,40.27,40.29,40.22,40.27,101655.0,35.5489,35.5666,35.5048,35.5489,101655.0
2020-07-07 13:30:00,40.27,40.27,40.2,40.26,69649.0,35.5489,35.5489,35.4871,35.5401,69649.0
2020-07-07 13:35:00,40.26,40.27,40.24,40.26,63250.0,35.5401,35.5489,35.5224,35.5401,63250.0
2020-07-07 13:40:00,40.25,40.28,40.23,40.27,78162.0,35.5313,35.5578,35.5136,35.5489,78162.0
2020-07-07 13:45:00,40.27,40.29,40.26,40.28,41199.0,35.5489,35.5666,35.5401,35.5578,41199.0
2020-07-07 13:50:00,40.27,40.29,40.23,40.24,86017.0,35.5489,35.5666,35.5136,35.5224,86017.0
2020-07-07 13:55:00,40.24,40.26,40.23,40.26,69057.0,35.5224,35.5401,35.5136,35.5401,69057.0
2020-07-07 14:00:00,40.25,40.27,40.21,40.21,54287.0,35.5313,35.5489,35.496,35.496,54287.0
2020-07-07 14:05:00,40.21,40.24,40.2,40.21,76547.0,35.496,35.5224,35.4871,35.496,76547.0
2020-07-07 14:10:00,40.22,40.27,40.21,40.25,57047.0,35.5048,35.5489,35.496,35.5313,57047.0
2020-07-07 14:15:00,40.26,40.26,40.2,40.2,92131.0,35.5401,35.5401,35.4871,35.4871,92131.0
2020-07-07 14:20:00,40.21,40.22,40.18,40.22,130632.0,35.496,35.5048,35.4695,35.5048,130632.0
2020-07-07 14:25:00,40.21,40.23,40.2,40.2,185599.0,35.496,35.5136,35.4871,35.4871,185599.0
2020-07-07 14:30:00,40.2,40.23,40.16,40.17,177194.0,35.4871,35.5136,35.4518,35.4606,177194.0
2020-07-07 14:35:00,40.18,40.19,40.14,40.16,241692.0,35.4695,35.4783,35.4342,35.4518,241692.0
2020-07-07 14:40:00,40.16,40.21,40.15,40.2,68158.0,35.4518,35.496,35.443,35.4871,68158.0
2020-07-07 14:45:00,40.2,40.23,40.19,40.2,72804.0,35.4871,35.5136,35.4783,35.4871,72804.0
2020-07-07 14:50:00,40.2,40.23,40.18,40.2,131368.0,35.4871,35.5136,35.4695,35.4871,131368.0
2020-07-07 14:55:00,40.19,40.21,40.17,40.19,67415.0,35.4783,35.496,35.4606,35.4783,67415.0
2020-07-07 15:00:00,40.19,40.19,40.14,40.15,104017.0,35.4783,35.4783,35.4342,35.443,104017.0
2020-07-07 15:05:00,40.15,40.23,40.14,40.23,332045.0,35.443,35.5136,35.4342,35.5136,332045.0
2020-07-07 15:10:00,40.23,40.27,40.18,40.18,108806.0,35.5136,35.5489,35.4695,35.4695,108806.0
2020-07-07 15:15:00,40.18,40.22,40.17,40.19,145059.0,35.4695,35.5048,35.4606,35.4783,145059.0
2020-07-07 15:20:00,40.19,40.23,40.17,40.21,89074.0,35.4783,35.5136,35.4606,35.496,89074.0
2020-07-07 15:25:00,40.21,40.24,40.18,40.24,330843.0,35.496,35.5224,35.4695,35.5224,330843.0
2020-07-07 15:30:00,40.23,40.25,40.22,40.23,186321.0,35.5136,35.5313,35.5048,35.5136,186321.0
2020-07-07 15:35:00,40.23,40.23,40.18,40.21,462705.0,35.5136,35.5136,35.4695,35.496,462705.0
2020-07-07 15:40:00,40.21,40.21,40.16,40.18,156857.0,35.496,35.496,35.4518,35.4695,156857.0
2020-07-07 15:45:00,40.18,40.2,40.16,40.19,215206.0,35.4695,35.4871,35.4518,35.4783,215206.0
2020-07-07 15:50:00,40.2,40.2,40.06,40.07,1628516.0,35.4871,35.4871,35.3635,35.3724,1628516.0
2020-07-07 15:55:00,40.06,40.1,40.0,40.08,1025081.0,35.3635,35.3989,35.3106,35.3812,1025081.0
2020-07-08 09:30:00,40.11,40.18,39.9,40.08,695131.0,35.4077,35.4695,35.2223,35.3812,695131.0
2020-07-08 09:35:00,40.08,40.12,40.0,40.08,231552.0,35.3812,35.4165,35.3106,35.3812,231552.0
2020-07-08 09:40:00,40.08,40.12,40.01,40.11,144890.0,35.3812,35.4165,35.3194,35.4077,144890.0
2020-07-08 09:45:00,40.11,40.12,40.06,40.09,259084.0,35.4077,35.4165,35.3635,35.39,259084.0
2020-07-08 09:50:00,40.09,40.22,40.09,40.22,138865.0,35.39,35.5048,35.39,35.5048,138865.0
2020-07-08 09:55:00,40.22,40.24,40.15,40.2,132706.0,35.5048,35.5224,35.443,35.4871,132706.0
2020-07-08 10:00:00,40.2,40.22,40.14,40.19,104355.0,35.4871,35.5048,35.4342,35.4783,104355.0
2020-07-08 10:05:00,40.19,40.2,40.1,40.1,118967.0,35.4783,35.4871,35.3989,35.3989,118967.0
2020-07-08 10:10:00,40.1,40.17,40.09,40.1,156462.0,35.3989,35.4606,35.39,35.3989,156462.0
2020-07-08 10:15:00,40.1,40.12,40.03,40.04,85867.0,35.3989,35.4165,35.3371,35.3459,85867.0
2020-07-08 10:20:00,40.04,40.15,39.99,40.14,121076.0,35.3459,35.443,35.3017,35.4342,121076.0
2020-07-08 10:25:00,40.14,40.2,40.1,40.1,195505.0,35.4342,35.4871,35.3989,35.3989,195505.0
2020-07-08 10:30:00,40.1,40.17,40.07,40.08,106543.0,35.3989,35.4606,35.3724,35.3812,106543.0
2020-07-08 10:35:00,40.08,40.14,40.07,40.12,72792.0,35.3812,35.4342,35.3724,35.4165,72792.0
2020-07-08 10:40:00,40.13,40.14,40.05,40.07,86562.0,35.4253,35.4342,35.3547,35.3724,86562.0
2020-07-08 10:45:00,40.07,40.07,39.91,39.96,143927.0,35.3724,35.3724,35.2311,35.2753,143927.0
2020-07-08 10:50:00,39.96,40.0,39.94,39.98,115741.0,35.2753,35.3106,35.2576,35.2929,115741.0
2020-07-08 10:55:00,39.98,39.99,39.91,39.95,85998.0,35.2929,35.3017,35.2311,35.2664,85998.0
2020-07-08 11:00:00,39.96,39.96,39.85,39.86,90042.0,35.2753,35.2753,35.1782,35.187,90042.0
2020-07-08 11:05:00,39.86,39.9,39.8,39.82,172671.0,35.187,35.2223,35.134,35.1517,172671.0
2020-07-08 11:10:00,39.82,39.84,39.78,39.8,95741.0,35.1517,35.1693,35.1164,35.134,95741.0
2020-07-08 11:15:00,39.8,39.8,39.59,39.61,274702.0,35.134,35.134,34.9486,34.9663,274702.0
2020-07-08 11:20:00,39.61,39.64,39.52,39.62,284971.0,34.9663,34.9928,34.8869,34.9751,284971.0
2020-07-08 11:25:00,39.62,39.7,39.56,39.68,91504.0,34.9751,35.0457,34.9222,35.0281,91504.0
2020-07-08 11:30:00,39.69,39.77,39.66,39.75,73081.0,35.0369,35.1075,35.0104,35.0899,73081.0
2020-07-08 11:35:00,39.75,39.77,39.7,39.77,88899.0,35.0899,35.1075,35.0457,35.1075,88899.0
2020-07-08 11:40:00,39.77,39.79,39.71,39.79,83951.0,35.1075,35.1252,35.0546,35.1252,83951.0
2020-07-08 11:45:00,39.79,39.82,39.73,39.77,52531.0,35.1252,35.1517,35.0722,35.1075,52531.0
2020-07-08 11:50:00,39.77,39.85,39.75,39.83,53680.0,35.1075,35.1782,35.0899,35.1605,53680.0
2020-07-08 11:55:00,39.83,39.83,39.78,39.78,56376.0,35.1605,35.1605,35.1164,35.1164,56376.0
2020-07-08 12:00:00,39.79,39.8,39.75,39.77,89166.0,35.1252,35.134,35.0899,35.1075,89166.0
2020-07-08 12:05:00,39.78,39.81,39.76,39.8,46974.0,35.1164,35.1429,35.0987,35.134,46974.0
2020-07-08 12:10:00,39.8,39.82,39.75,39.78,69453.0,35.134,35.1517,35.0899,35.1164,69453.0
2020-07-08 12:15:00,39.77,39.91,39.77,39.91,138204.0,35.1075,35.2311,35.1075,35.2311,138204.0
2020-07-08 12:20:00,39.91,39.92,39.86,39.89,57310.0,35.2311,35.24,35.187,35.2135,57310.0
2020-07-08 12:25:00,39.89,39.9,39.81,39.81,71692.0,35.2135,35.2223,35.1429,35.1429,71692.0
2020-07-08 12:30:00,39.81,39.84,39.8,39.8,54880.0,35.1429,35.1693,35.134,35.134,54880.0
2020-07-08 12:35:00,39.8,39.81,39.76,39.77,41867.0,35.134,35.1429,35.0987,35.1075,41867.0
2020-07-08 12:40:00,39.77,39.79,39.7,39.71,49351.0,35.1075,35.1252,35.0457,35.0546,49351.0
2020-07-08 12:45:00,39.72,39.74,39.69,39.71,43135.0,35.0634,35.0811,35.0369,35.0546,43135.0
2020-07-08 12:50:00,39.7,39.71,39.68,39.68,56389.0,35.0457,35.0546,35.0281,35.0281,56389.0
2020-07-08 12:55:00,39.68,39.74,39.67,39.74,45645.0,35.0281,35.0811,35.0193,35.0811,45645.0
2020-07-08 13:00:00,39.73,39.74,39.69,39.73,40340.0,35.0722,35.0811,35.0369,35.0722,40340.0
2020-07-08 13:05:00,39.73,39.73,39.69,39.69,35391.0,35.0722,35.0722,35.0369,35.0369,35391.0
2020-07-08 13:10:00,39.69,39.7,39.66,39.67,41982.0,35.0369,35.0457,35.0104,35.0193,41982.0
2020-07-08 13:15:00,39.66,39.66,39.6,39.61,71563.0,35.0104,35.0104,34.9575,34.9663,71563.0
2020-07-08 13:20:00,39.6,39.62,39.57,39.57,78657.0,34.9575,34.9751,34.931,34.931,78657.0
2020-07-08 13:25:00,39.57,39.59,39.53,39.57,80370.0,34.931,34.9486,34.8957,34.931,80370.0
2020-07-08 13:30:00,39.57,39.64,39.55,39.63,92588.0,34.931,34.9928,34.9133,34.984,92588.0
2020-07-08 13:35:00,39.64,39.69,39.63,39.68,67445.0,34.9928,35.0369,34.984,35.0281,67445.0
2020-07-08 13:40:00,39.67,39.69,39.66,39.69,62389.0,35.0193,35.0369,35.0104,35.0369,62389.0
2020-07-08 13:45:00,39.69,39.72,39.68,39.7,77203.0,35.0369,35.0634,35.0281,35.0457,77203.0
2020-07-08 13:50:00,39.7,39.75,39.69,39.72,102375.0,35.0457,35.0899,35.0369,35.0634,102375.0
2020-07-08 13:55:00,39.72,39.76,39.69,39.7,92827.0,35.0634,35.0987,35.0369,35.0457,92827.0
2020-07-08 14:00:00,39.71,39.73,39.6,39.62,127996.0,35.0546,35.0722,34.9575,34.9751,127996.0
2020-07-08 14:05:00,39.63,39.67,39.61,39.66,70190.0,34.984,35.0193,34.9663,35.0104,70190.0
2020-07-08 14:10:00,39.66,39.67,39.62,39.65,51970.0,35.0104,35.0193,34.9751,35.0016,51970.0
2020-07-08 14:15:00,39.65,39.66,39.63,39.65,65609.0,35.0016,35.0104,34.984,35.0016,65609.0
2020-07-08 14:20:00,39.65,39.72,39.63,39.69,65659.0,35.0016,35.0634,34.984,35.0369,65659.0
2020-07-08 14:25:00,39.69,39.71,39.65,39.67,67563.0,35.0369,35.0546,35.0016,35.0193,67563.0
2020-07-08 14:30:00,39.66,39.68,39.62,39.62,49475.0,35.0104,35.0281,34.9751,34.9751,49475.0
2020-07-08 14:35:00,39.62,39.63,39.6,39.63,43926.0,34.9751,34.984,34.9575,34.984,43926.0
2020-07-08 14:40:00,39.63,39.64,39.53,39.53,78560.0,34.984,34.9928,34.8957,34.8957,78560.0
2020-07-08 14:45:00,39.54,39.58,39.52,39.58,62291.0,34.9045,34.9398,34.8869,34.9398,62291.0
2020-07-08 14:50:00,39.58,39.61,39.55,39.55,75941.0,34.9398,34.9663,34.9133,34.9133,75941.0
2020-07-08 14:55:00,39.55,39.63,39.55,39.61,98607.0,34.9133,34.984,34.9133,34.9663,98607.0
2020-07-08 15:00:00,39.61,39.65,39.6,39.65,134480.0,34.9663,35.0016,34.9575,35.0016,134480.0
2020-07-08 15:05:00,39.65,39.7,39.64,39.69,115354.0,35.0016,35.0457,34.9928,35.0369,115354.0
2020-07-08 15:10:00,39.69,39.78,39.69,39.77,91138.0,35.0369,35.1164,35.0369,35.1075,91138.0
2020-07-08 15:15:00,39.77,39.82,39.77,39.82,54824.0,35.1075,35.1517,35.1075,35.1517,54824.0
2020-07-08 15:20:00,39.82,39.92,39.81,39.9,125909.0,35.1517,35.24,35.1429,35.2223,125909.0
2020-07-08 15:25:00,39.91,39.92,39.82,39.82,107626.0,35.2311,35.24,35.1517,35.1517,107626.0
2020-07-08 15:30:00,39.82,39.86,39.81,39.82,81053.0,35.1517,35.187,35.1429,35.1517,81053.0
2020-07-08 15:35:00,39.82,39.87,39.78,39.79,153328.0,35.1517,35.1958,35.1164,35.1252,153328.0
2020-07-08 15:40:00,39.79,39.81,39.77,39.8,89661.0,35.1252,35.1429,35.1075,35.134,89661.0
2020-07-08 15:45:00,39.8,39.81,39.75,39.76,180821.0,35.134,35.1429,35.0899,35.0987,180821.0
2020-07-08 15:50:00,39.75,39.77,39.67,39.7,476502.0,35.0899,35.1075,35.0193,35.0457,476502.0
2020-07-08 15:55:00,39.7,39.75,39.68,39.72,795251.0,35.0457,35.0899,35.0281,35.0634,795251.0
2020-07-09 09:30:00,39.7,39.72,39.48,39.5,370044.0,35.0457,35.0634,34.8515,34.8692,370044.0
2020-07-09 09:35:00,39.48,39.55,39.39,39.41,124167.0,34.8515,34.9133,34.7721,34.7897,124167.0
2020-07-09 09:40:00,39.41,39.45,39.29,39.3,201188.0,34.7897,34.8251,34.6838,34.6926,201188.0
2020-07-09 09:45:00,39.3,39.41,39.26,39.4,203064.0,34.6926,34.7897,34.6573,34.7809,203064.0
2020-07-09 09:50:00,39.41,39.43,39.19,39.22,152633.0,34.7897,34.8074,34.5955,34.622,152633.0
2020-07-09 09:55:00,39.22,39.28,39.2,39.2,196610.0,34.622,34.675,34.6044,34.6044,196610.0
2020-07-09 10:00:00,39.2,39.24,39.15,39.18,228946.0,34.6044,34.6397,34.5602,34.5867,228946.0
2020-07-09 10:05:00,39.18,39.23,39.11,39.19,164022.0,34.5867,34.6308,34.5249,34.5955,164022.0
2020-07-09 10:10:00,39.18,39.21,39.08,39.15,216621.0,34.5867,34.6132,34.4984,34.5602,216621.0
2020-07-09 10:15:00,39.16,39.2,39.08,39.09,218123.0,34.5691,34.6044,34.4984,34.5073,218123.0
2020-07-09 10:20:00,39.09,39.2,39.05,39.16,243036.0,34.5073,34.6044,34.472,34.5691,243036.0
2020-07-09 10:25:00,39.16,39.21,39.14,39.2,181591.0,34.5691,34.6132,34.5514,34.6044,181591.0
2020-07-09 10:30:00,39.21,39.27,39.2,39.26,165619.0,34.6132,34.6662,34.6044,34.6573,165619.0
2020-07-09 10:35:00,39.26,39.31,39.24,39.26,176733.0,34.6573,34.7015,34.6397,34.6573,176733.0
2020-07-09 10:40:00,39.25,39.27,39.2,39.26,259921.0,34.6485,34.6662,34.6044,34.6573,259921.0
2020-07-09 10:45:00,39.27,39.28,39.21,39.22,130953.0,34.6662,34.675,34.6132,34.622,130953.0
2020-07-09 10:50:00,39.22,39.27,39.16,39.18,155601.0,34.622,34.6662,34.5691,34.5867,155601.0
2020-07-09 10:55:00,39.16,39.2,39.1,39.13,222703.0,34.5691,34.6044,34.5161,34.5426,222703.0
2020-07-09 11:00:00,39.13,39.14,39.05,39.11,263842.0,34.5426,34.5514,34.472,34.5249,263842.0
2020-07-09 11:05:00,39.11,39.19,39.1,39.16,163642.0,34.5249,34.5955,34.5161,34.5691,163642.0
2020-07-09 11:10:00,39.16,39.17,39.11,39.14,106016.0,34.5691,34.5779,34.5249,34.5514,106016.0
2020-07-09 11:15:00,39.14,39.16,39.02,39.02,220507.0,34.5514,34.5691,34.4455,34.4455,220507.0
2020-07-09 11:20:00,39.03,39.16,39.02,39.14,144150.0,34.4543,34.5691,34.4455,34.5514,144150.0
2020-07-09 11:25:00,39.14,39.24,39.07,39.23,129990.0,34.5514,34.6397,34.4896,34.6308,129990.0
2020-07-09 11:30:00,39.23,39.26,39.2,39.23,139182.0,34.6308,34.6573,34.6044,34.6308,139182.0
2020-07-09 11:35:00,39.23,39.31,39.22,39.3,116088.0,34.6308,34.7015,34.622,34.6926,116088.0
2020-07-09 11:40:00,39.3,39.3,39.21,39.26,226854.0,34.6926,34.6926,34.6132,34.6573,226854.0
2020-07-09 11:45:00,39.27,39.32,39.22,39.3,127931.0,34.6662,34.7103,34.622,34.6926,127931.0
2020-07-09 11:50:00,39.29,39.37,39.27,39.37,204987.0,34.6838,34.7544,34.6662,34.7544,204987.0
2020-07-09 11:55:00,39.37,39.39,39.34,39.37,132769.0,34.7544,34.7721,34.728,34.7544,132769.0
2020-07-09 12:00:00,39.38,39.45,39.35,39.41,96709.0,34.7633,34.8251,34.7368,34.7897,96709.0
2020-07-09 12:05:00,39.41,39.45,39.38,39.39,158928.0,34.7897,34.8251,34.7633,34.7721,158928.0
2020-07-09 12:10:00,39.38,39.39,39.32,39.37,96671.0,34.7633,34.7721,34.7103,34.7544,96671.0
2020-07-09 12:15:00,39.37,39.39,39.34,39.39,59690.0,34.7544,34.7721,34.728,34.7721,59690.0
2020-07-09 12:20:00,39.38,39.4,39.33,39.36,230894.0,34.7633,34.7809,34.7191,34.7456,230894.0
2020-07-09 12:25:00,39.36,39.37,39.32,39.36,61278.0,34.7456,34.7544,34.7103,34.7456,61278.0
2020-07-09 12:30:00,39.35,39.4,39.34,39.4,103014.0,34.7368,34.7809,34.728,34.7809,103014.0
2020-07-09 12:35:00,39.39,39.46,39.39,39.46,93170.0,34.7721,34.8339,34.7721,34.8339,93170.0
2020-07-09 12:40:00,39.46,39.52,39.43,39.45,75806.0,34.8339,34.8869,34.8074,34.8251,75806.0
2020-07-09 12:45:00,39.45,39.5,39.44,39.48,96685.0,34.8251,34.8692,34.8162,34.8515,96685.0
2020-07-09 12:50:00,39.48,39.5,39.45,39.47,94762.0,34.8515,34.8692,34.8251,34.8427,94762.0
2020-07-09 12:55:00,39.48,39.5,39.45,39.5,60881.0,34.8515,34.8692,34.8251,34.8692,60881.0
2020-07-09 13:00:00,39.49,39.53,39.44,39.5,145953.0,34.8604,34.8957,34.8162,34.8692,145953.0
2020-07-09 13:05:00,39.5,39.53,39.48,39.51,50399.0,34.8692,34.8957,34.8515,34.878,50399.0
2020-07-09 13:10:00,39.51,39.53,39.49,39.5,45671.0,34.878,34.8957,34.8604,34.8692,45671.0
2020-07-09 13:15:00,39.5,39.54,39.48,39.48,53326.0,34.8692,34.9045,34.8515,34.8515,53326.0
2020-07-09 13:20:00,39.48,39.49,39.42,39.45,74635.0,34.8515,34.8604,34.7986,34.8251,74635.0
2020-07-09 13:25:00,39.45,39.48,39.43,39.46,78049.0,34.8251,34.8515,34.8074,34.8339,78049.0
2020-07-09 13:30:00,39.46,39.47,39.41,39.43,48429.0,34.8339,34.8427,34.7897,34.8074,48429.0
2020-07-09 13:35:00,39.42,39.45,39.42,39.44,91054.0,34.7986,34.8251,34.7986,34.8162,91054.0
2020-07-09 13:40:00,39.44,39.49,39.38,39.38,134584.0,34.8162,34.8604,34.7633,34.7633,134584.0
2020-07-09 13:45:00,39.39,39.39,39.35,39.36,31958.0,34.7721,34.7721,34.7368,34.7456,31958.0
2020-07-09 13:50:00,39.36,39.38,39.33,39.36,66548.0,34.7456,34.7633,34.7191,34.7456,66548.0
2020-07-09 13:55:00,39.36,39.36,39.3,39.32,59945.0,34.7456,34.7456,34.6926,34.7103,59945.0
2020-07-09 14:00:00,39.31,39.35,39.3,39.34,53879.0,34.7015,34.7368,34.6926,34.728,53879.0
2020-07-09 14:05:00,39.35,39.37,39.34,39.34,78538.0,34.7368,34.7544,34.728,34.728,78538.0
2020-07-09 14:10:00,39.34,39.36,39.33,39.35,36581.0,34.728,34.7456,34.7191,34.7368,36581.0
2020-07-09 14:15:00,39.36,39.43,39.35,39.42,81671.0,34.7456,34.8074,34.7368,34.7986,81671.0
2020-07-09 14:20:00,39.43,39.43,39.37,39.42,85426.0,34.8074,34.8074,34.7544,34.7986,85426.0
2020-07-09 14:25:00,39.42,39.45,39.39,39.42,97036.0,34.7986,34.8251,34.7721,34.7986,97036.0
2020-07-09 14:30:00,39.41,39.42,39.38,39.41,93169.0,34.7897,34.7986,34.7633,34.7897,93169.0
2020-07-09 14:35:00,39.41,39.43,39.4,39.42,88015.0,34.7897,34.8074,34.7809,34.7986,88015.0
2020-07-09 14:40:00,39.41,39.45,39.4,39.44,88496.0,34.7897,34.8251,34.7809,34.8162,88496.0
2020-07-09 14:45:00,39.43,39.46,39.42,39.44,53770.0,34.8074,34.8339,34.7986,34.8162,53770.0
2020-07-09 14:50:00,39.44,39.45,39.42,39.45,84635.0,34.8162,34.8251,34.7986,34.8251,84635.0
2020-07-09 14:55:00,39.45,39.46,39.42,39.44,147776.0,34.8251,34.8339,34.7986,34.8162,147776.0
2020-07-09 15:00:00,39.44,39.48,39.41,39.44,199337.0,34.8162,34.8515,34.7897,34.8162,199337.0
2020-07-09 15:05:00,39.44,39.46,39.41,39.43,93998.0,34.8162,34.8339,34.7897,34.8074,93998.0
2020-07-09 15:10:00,39.43,39.46,39.4,39.45,118815.0,34.8074,34.8339,34.7809,34.8251,118815.0
2020-07-09 15:15:00,39.45,39.48,39.41,39.42,140586.0,34.8251,34.8515,34.7897,34.7986,140586.0
2020-07-09 15:20:00,39.43,39.43,39.35,39.37,149532.0,34.8074,34.8074,34.7368,34.7544,149532.0
2020-07-09 15:25:00,39.38,39.38,39.3,39.34,180021.0,34.7633,34.7633,34.6926,34.728,180021.0
2020-07-09 15:30:00,39.33,39.35,39.23,39.31,199807.0,34.7191,34.7368,34.6308,34.7015,199807.0
2020-07-09 15:35:00,39.31,39.33,39.25,39.29,302489.0,34.7015,34.7191,34.6485,34.6838,302489.0
2020-07-09 15:40:00,39.3,39.31,39.22,39.28,207317.0,34.6926,34.7015,34.622,34.675,207317.0
2020-07-09 15:45:00,39.27,39.4,39.27,39.35,204317.0,34.6662,34.7809,34.6662,34.7368,204317.0
2020-07-09 15:50:00,39.35,39.35,39.26,39.3,706065.0,34.7368,34.7368,34.6573,34.6926,706065.0
2020-07-09 15:55:00,39.3,39.33,39.22,39.3,935564.0,34.6926,34.7191,34.622,34.6926,935564.0
2020-07-10 09:30:00,39.23,39.29,39.14,39.19,353204.0,34.6308,34.6838,34.5514,34.5955,353204.0
2020-07-10 09:35:00,39.19,39.4,39.19,39.38,208337.0,34.5955,34.7809,34.5955,34.7633,208337.0
2020-07-10 09:40:00,39.38,39.45,39.33,39.43,153434.0,34.7633,34.8251,34.7191,34.8074,153434.0
2020-07-10 09:45:00,39.44,39.48,39.27,39.27,181478.0,34.8162,34.8515,34.6662,34.6662,181478.0
2020-07-10 09:50:00,39.27,39.29,39.15,39.17,153467.0,34.6662,34.6838,34.5602,34.5779,153467.0
2020-07-10 09:55:00,39.17,39.33,39.16,39.33,196218.0,34.5779,34.7191,34.5691,34.7191,196218.0
2020-07-10 10:00:00,39.32,39.34,39.26,39.32,301624.0,34.7103,34.728,34.6573,34.7103,301624.0
2020-07-10 10:05:00,39.32,39.42,39.3,39.39,133566.0,34.7103,34.7986,34.6926,34.7721,133566.0
2020-07-10 10:10:00,39.39,39.42,39.36,39.38,170462.0,34.7721,34.7986,34.7456,34.7633,170462.0
2020-07-10 10:15:00,39.39,39.45,39.32,39.32,130861.0,34.7721,34.8251,34.7103,34.7103,130861.0
2020-07-10 10:20:00,39.33,39.36,39.18,39.19,272011.0,34.7191,34.7456,34.5867,34.5955,272011.0
2020-07-10 10:25:00,39.19,39.29,39.18,39.27,161664.0,34.5955,34.6838,34.5867,34.6662,161664.0
2020-07-10 10:30:00,39.27,39.36,39.24,39.33,100635.0,34.6662,34.7456,34.6397,34.7191,100635.0
2020-07-10 10:35:00,39.34,39.4,39.34,39.4,116950.0,34.728,34.7809,34.728,34.7809,116950.0
2020-07-10 10:40:00,39.4,39.48,39.35,39.43,220638.0,34.7809,34.8515,34.7368,34.8074,220638.0
2020-07-10 10:45:00,39.44,39.49,39.42,39.44,169405.0,34.8162,34.8604,34.7986,34.8162,169405.0
2020-07-10 10:50:00,39.44,39.48,39.41,39.47,100173.0,34.8162,34.8515,34.7897,34.8427,100173.0
2020-07-10 10:55:00,39.48,39.52,39.39,39.41,180202.0,34.8515,34.8869,34.7721,34.7897,180202.0
2020-07-10 11:00:00,39.41,39.42,39.32,39.35,98501.0,34.7897,34.7986,34.7103,34.7368,98501.0
2020-07-10 11:05:00,39.35,39.44,39.34,39.42,69832.0,34.7368,34.8162,34.728,34.7986,69832.0
2020-07-10 11:10:00,39.44,39.5,39.43,39.48,123946.0,34.8162,34.8692,34.8074,34.8515,123946.0
2020-07-10 11:15:00,39.49,39.57,39.48,39.53,115028.0,34.8604,34.931,34.8515,34.8957,115028.0
2020-07-10 11:20:00,39.53,39.62,39.53,39.61,443984.0,34.8957,34.9751,34.8957,34.9663,443984.0
2020-07-10 11:25:00,39.61,39.65,39.54,39.55,151324.0,34.9663,35.0016,34.9045,34.9133,151324.0
2020-07-10 11:30:00,39.55,39.56,39.51,39.54,208609.0,34.9133,34.9222,34.878,34.9045,208609.0
2020-07-10 11:35:00,39.55,39.57,39.5,39.55,197493.0,34.9133,34.931,34.8692,34.9133,197493.0
2020-07-10 11:40:00,39.56,39.68,39.55,39.66,197162.0,34.9222,35.0281,34.9133,35.0104,197162.0
2020-07-10 11:45:00,39.66,39.69,39.63,39.64,141777.0,35.0104,35.0369,34.984,34.9928,141777.0
2020-07-10 11:50:00,39.65,39.67,39.64,39.65,59049.0,35.0016,35.0193,34.9928,35.0016,59049.0
2020-07-10 11:55:00,39.65,39.73,39.64,39.71,211655.0,35.0016,35.0722,34.9928,35.0546,211655.0
2020-07-10 12:00:00,39.71,39.81,39.69,39.79,180115.0,35.0546,35.1429,35.0369,35.1252,180115.0
2020-07-10 12:05:00,39.79,39.88,39.78,39.87,101448.0,35.1252,35.2046,35.1164,35.1958,101448.0
2020-07-10 12:10:00,39.87,39.92,39.86,39.9,131984.0,35.1958,35.24,35.187,35.2223,131984.0
2020-07-10 12:15:00,39.89,39.91,39.86,39.87,281428.0,35.2135,35.2311,35.187,35.1958,281428.0
2020-07-10 12:20:00,39.87,39.89,39.83,39.83,81917.0,35.1958,35.2135,35.1605,35.1605,81917.0
2020-07-10 12:25:00,39.84,39.85,39.83,39.84,250598.0,35.1693,35.1782,35.1605,35.1693,250598.0
2020-07-10 12:30:00,39.84,39.92,39.83,39.92,152701.0,35.1693,35.24,35.1605,35.24,152701.0
2020-07-10 12:35:00,39.92,39.92,39.87,39.89,58579.0,35.24,35.24,35.1958,35.2135,58579.0
2020-07-10 12:40:00,39.89,39.99,39.84,39.97,139417.0,35.2135,35.3017,35.1693,35.2841,139417.0
2020-07-10 12:45:00,39.98,39.99,39.95,39.98,62820.0,35.2929,35.3017,35.2664,35.2929,62820.0
2020-07-10 12:50:00,39.98,40.03,39.97,39.98,88846.0,35.2929,35.3371,35.2841,35.2929,88846.0
2020-07-10 12:55:00,39.98,40.03,39.97,40.01,117209.0,35.2929,35.3371,35.2841,35.3194,117209.0
2020-07-10 13:00:00,40.01,40.03,39.99,40.02,85865.0,35.3194,35.3371,35.3017,35.3282,85865.0
2020-07-10 13:05:00,40.02,40.02,39.99,40.01,62394.0,35.3282,35.3282,35.3017,35.3194,62394.0
2020-07-10 13:10:00,40.01,40.02,39.98,39.98,118556.0,35.3194,35.3282,35.2929,35.2929,118556.0
2020-07-10 13:15:00,39.98,40.0,39.98,40.0,67139.0,35.2929,35.3106,35.2929,35.3106,67139.0
2020-07-10 13:20:00,40.0,40.01,39.98,40.0,85806.0,35.3106,35.3194,35.2929,35.3106,85806.0
2020-07-10 13:25:00,39.99,40.01,39.98,39.99,180185.0,35.3017,35.3194,35.2929,35.3017,180185.0
2020-07-10 13:30:00,39.99,40.0,39.98,40.0,40220.0,35.3017,35.3106,35.2929,35.3106,40220.0
2020-07-10 13:35:00,39.99,40.06,39.98,40.02,62241.0,35.3017,35.3635,35.2929,35.3282,62241.0
2020-07-10 13:40:00,40.03,40.08,40.01,40.04,939452.0,35.3371,35.3812,35.3194,35.3459,939452.0
2020-07-10 13:45:00,40.04,40.17,40.04,40.16,72150.0,35.3459,35.4606,35.3459,35.4518,72150.0
2020-07-10 13:50:00,40.16,40.18,40.14,40.14,109615.0,35.4518,35.4695,35.4342,35.4342,109615.0
2020-07-10 13:55:00,40.15,40.15,40.12,40.14,98999.0,35.443,35.443,35.4165,35.4342,98999.0
2020-07-10 14:00:00,40.15,40.23,40.14,40.22,166286.0,35.443,35.5136,35.4342,35.5048,166286.0
2020-07-10 14:05:00,40.22,40.3,40.22,40.29,163597.0,35.5048,35.5754,35.5048,35.5666,163597.0
2020-07-10 14:10:00,40.28,40.3,40.22,40.23,823375.0,35.5578,35.5754,35.5048,35.5136,823375.0
2020-07-10 14:15:00,40.23,40.34,40.23,40.33,154512.0,35.5136,35.6107,35.5136,35.6019,154512.0
2020-07-10 14:20:00,40.33,40.35,40.31,40.34,136810.0,35.6019,35.6195,35.5842,35.6107,136810.0
2020-07-10 14:25:00,40.34,40.39,40.33,40.39,125140.0,35.6107,35.6549,35.6019,35.6549,125140.0
2020-07-10 14:30:00,40.39,40.42,40.38,40.41,147232.0,35.6549,35.6813,35.646,35.6725,147232.0
2020-07-10 14:35:00,40.41,40.42,40.38,40.4,219947.0,35.6725,35.6813,35.646,35.6637,219947.0
2020-07-10 14:40:00,40.4,40.41,40.39,40.41,139577.0,35.6637,35.6725,35.6549,35.6725,139577.0
2020-07-10 14:45:00,40.4,40.44,40.38,40.44,95002.0,35.6637,35.699,35.646,35.699,95002.0
2020-07-10 14:50:00,40.44,40.45,40.42,40.43,138882.0,35.699,35.7078,35.6813,35.6902,138882.0
2020-07-10 14:55:00,40.43,40.44,40.41,40.43,217582.0,35.6902,35.699,35.6725,35.6902,217582.0
2020-07-10 15:00:00,40.43,40.43,40.32,40.4,424071.0,35.6902,35.6902,35.5931,35.6637,424071.0
2020-07-10 15:05:00,40.39,40.41,40.36,40.39,226043.0,35.6549,35.6725,35.6284,35.6549,226043.0
2020-07-10 15:10:00,40.38,40.41,40.37,40.38,153768.0,35.646,35.6725,35.6372,35.646,153768.0
2020-07-10 15:15:00,40.38,40.4,40.36,40.4,81548.0,35.646,35.6637,35.6284,35.6637,81548.0
2020-07-10 15:20:00,40.39,40.4,40.35,40.37,90902.0,35.6549,35.6637,35.6195,35.6372,90902.0
2020-07-10 15:25:00,40.37,40.37,40.32,40.34,103783.0,35.6372,35.6372,35.5931,35.6107,103783.0
2020-07-10 15:30:00,40.33,40.42,40.32,40.41,202426.0,35.6019,35.6813,35.5931,35.6725,202426.0
2020-07-10 15:35:00,40.41,40.44,40.36,40.38,316920.0,35.6725,35.699,35.6284,35.646,316920.0
2020-07-10 15:40:00,40.39,40.43,40.39,40.41,315795.0,35.6549,35.6902,35.6549,35.6725,315795.0
2020-07-10 15:45:00,40.41,40.5,40.41,40.5,352041.0,35.6725,35.752,35.6725,35.752,352041.0
2020-07-10 15:50:00,40.49,40.54,40.45,40.5,1005499.0,35.7431,35.7873,35.7078,35.752,1005499.0
2020-07-10 15:55:00,40.5,40.54,40.48,40.5,1012729.0,35.752,35.7873,35.7343,35.752,1012729.0
2020-07-13 09:30:00,40.46,40.53,40.4,40.45,567625.0,35.7166,35.7784,35.6637,35.7078,567625.0
2020-07-13 09:35:00,40.44,40.45,40.18,40.3,360123.0,35.699,35.7078,35.4695,35.5754,360123.0
2020-07-13 09:40:00,40.3,40.33,40.22,40.25,212056.0,35.5754,35.6019,35.5048,35.5313,212056.0
2020-07-13 09:45:00,40.25,40.42,40.2,40.41,246780.0,35.5313,35.6813,35.4871,35.6725,246780.0
2020-07-13 09:50:00,40.41,40.56,40.41,40.51,177241.0,35.6725,35.8049,35.6725,35.7608,177241.0
2020-07-13 09:55:00,40.52,40.58,40.47,40.51,229463.0,35.7696,35.8226,35.7255,35.7608,229463.0
2020-07-13 10:00:00,40.51,40.52,40.36,40.39,184002.0,35.7608,35.7696,35.6284,35.6549,184002.0
2020-07-13 10:05:00,40.4,40.53,40.38,40.53,138640.0,35.6637,35.7784,35.646,35.7784,138640.0
2020-07-13 10:10:00,40.52,40.56,40.47,40.48,268800.0,35.7696,35.8049,35.7255,35.7343,268800.0
2020-07-13 10:15:00,40.48,40.55,40.47,40.55,133009.0,35.7343,35.7961,35.7255,35.7961,133009.0
2020-07-13 10:20:00,40.55,40.65,40.54,40.59,172193.0,35.7961,35.8844,35.7873,35.8314,172193.0
2020-07-13 10:25:00,40.58,40.63,40.53,40.62,112177.0,35.8226,35.8667,35.7784,35.8579,112177.0
2020-07-13 10:30:00,40.63,40.65,40.6,40.61,118080.0,35.8667,35.8844,35.8402,35.8491,118080.0
2020-07-13 10:35:00,40.62,40.64,40.49,40.5,84448.0,35.8579,35.8755,35.7431,35.752,84448.0
2020-07-13 10:40:00,40.5,40.57,40.48,40.55,103817.0,35.752,35.8138,35.7343,35.7961,103817.0
2020-07-13 10:45:00,40.55,40.63,40.53,40.6,109412.0,35.7961,35.8667,35.7784,35.8402,109412.0
2020-07-13 10:50:00,40.6,40.64,40.59,40.59,77846.0,35.8402,35.8755,35.8314,35.8314,77846.0
2020-07-13 10:55:00,40.59,40.67,40.58,40.66,108357.0,35.8314,35.902,35.8226,35.8932,108357.0
2020-07-13 11:00:00,40.66,40.7,40.65,40.66,88028.0,35.8932,35.9285,35.8844,35.8932,88028.0
2020-07-13 11:05:00,40.66,40.73,40.66,40.71,103169.0,35.8932,35.955,35.8932,35.9373,103169.0
2020-07-13 11:10:00,40.71,40.72,40.67,40.68,37252.0,35.9373,35.9462,35.902,35.9109,37252.0
2020-07-13 11:15:00,40.67,40.69,40.62,40.64,220826.0,35.902,35.9197,35.8579,35.8755,220826.0
2020-07-13 11:20:00,40.63,40.73,40.63,40.69,54880.0,35.8667,35.955,35.8667,35.9197,54880.0
2020-07-13 11:25:00,40.7,40.74,40.69,40.72,65030.0,35.9285,35.9638,35.9197,35.9462,65030.0
2020-07-13 11:30:00,40.71,40.75,40.71,40.75,51388.0,35.9373,35.9727,35.9373,35.9727,51388.0
2020-07-13 11:35:00,40.75,40.8,40.73,40.78,163921.0,35.9727,36.0168,35.955,35.9991,163921.0
2020-07-13 11:40:00,40.79,40.8,40.75,40.76,76954.0,36.008,36.0168,35.9727,35.9815,76954.0
2020-07-13 11:45:00,40.76,40.79,40.73,40.79,104205.0,35.9815,36.008,35.955,36.008,104205.0
2020-07-13 11:50:00,40.78,40.8,40.75,40.79,98963.0,35.9991,36.0168,35.9727,36.008,98963.0
2020-07-13 11:55:00,40.79,40.79,40.75,40.76,52398.0,36.008,36.008,35.9727,35.9815,52398.0
2020-07-13 12:00:00,40.76,40.77,40.73,40.75,55310.0,35.9815,35.9903,35.955,35.9727,55310.0
2020-07-13 12:05:00,40.75,40.76,40.71,40.75,78134.0,35.9727,35.9815,35.9373,35.9727,78134.0
2020-07-13 12:10:00,40.76,40.78,40.73,40.74,122389.0,35.9815,35.9991,35.955,35.9638,122389.0
2020-07-13 12:15:00,40.75,40.75,40.71,40.72,43075.0,35.9727,35.9727,35.9373,35.9462,43075.0
2020-07-13 12:20:00,40.72,40.72,40.68,40.7,57103.0,35.9462,35.9462,35.9109,35.9285,57103.0
2020-07-13 12:25:00,40.7,40.72,40.68,40.7,51114.0,35.9285,35.9462,35.9109,35.9285,51114.0
2020-07-13 12:30:00,40.71,40.73,40.69,40.71,67591.0,35.9373,35.955,35.9197,35.9373,67591.0
2020-07-13 12:35:00,40.71,40.78,40.69,40.77,72046.0,35.9373,35.9991,35.9197,35.9903,72046.0
2020-07-13 12:40:00,40.77,40.78,40.74,40.76,43505.0,35.9903,35.9991,35.9638,35.9815,43505.0
2020-07-13 12:45:00,40.77,40.81,40.73,40.81,91716.0,35.9903,36.0256,35.955,36.0256,91716.0
2020-07-13 12:50:00,40.81,40.83,40.8,40.83,57241.0,36.0256,36.0433,36.0168,36.0433,57241.0
2020-07-13 12:55:00,40.84,40.89,40.84,40.89,87816.0,36.0521,36.0962,36.0521,36.0962,87816.0
2020-07-13 13:00:00,40.89,40.92,40.89,40.91,88099.0,36.0962,36.1227,36.0962,36.1139,88099.0
2020-07-13 13:05:00,40.91,40.95,40.91,40.95,140161.0,36.1139,36.1492,36.1139,36.1492,140161.0
2020-07-13 13:10:00,40.94,40.97,40.94,40.95,57623.0,36.1404,36.1669,36.1404,36.1492,57623.0
2020-07-13 13:15:00,40.95,40.98,40.94,40.97,53019.0,36.1492,36.1757,36.1404,36.1669,53019.0
2020-07-13 13:20:00,40.97,40.98,40.93,40.95,93041.0,36.1669,36.1757,36.1315,36.1492,93041.0
2020-07-13 13:25:00,40.94,40.96,40.94,40.96,90940.0,36.1404,36.158,36.1404,36.158,90940.0
2020-07-13 13:30:00,40.96,40.98,40.94,40.97,113783.0,36.158,36.1757,36.1404,36.1669,113783.0
2020-07-13 13:35:00,40.97,40.99,40.95,40.96,55039.0,36.1669,36.1845,36.1492,36.158,55039.0
2020-07-13 13:40:00,40.95,40.96,40.94,40.96,52444.0,36.1492,36.158,36.1404,36.158,52444.0
2020-07-13 13:45:00,40.96,40.98,40.94,40.95,49662.0,36.158,36.1757,36.1404,36.1492,49662.0
2020-07-13 13:50:00,40.94,40.98,40.94,40.98,141974.0,36.1404,36.1757,36.1404,36.1757,141974.0
2020-07-13 13:55:00,40.98,40.98,40.94,40.97,91747.0,36.1757,36.1757,36.1404,36.1669,91747.0
2020-07-13 14:00:00,40.97,40.99,40.96,40.98,109484.0,36.1669,36.1845,36.158,36.1757,109484.0
2020-07-13 14:05:00,40.98,40.99,40.95,40.97,209369.0,36.1757,36.1845,36.1492,36.1669,209369.0
2020-07-13 14:10:00,40.98,41.08,40.91,41.08,389222.0,36.1757,36.264,36.1139,36.264,389222.0
2020-07-13 14:15:00,41.08,41.1,41.01,41.04,84759.0,36.264,36.2816,36.2022,36.2287,84759.0
2020-07-13 14:20:00,41.04,41.04,40.91,40.94,160286.0,36.2287,36.2287,36.1139,36.1404,160286.0
2020-07-13 14:25:00,40.95,41.0,40.92,40.96,183499.0,36.1492,36.1933,36.1227,36.158,183499.0
2020-07-13 14:30:00,40.96,40.98,40.87,40.91,299681.0,36.158,36.1757,36.0786,36.1139,299681.0
2020-07-13 14:35:00,40.91,40.91,40.85,40.89,124868.0,36.1139,36.1139,36.0609,36.0962,124868.0
2020-07-13 14:40:00,40.89,40.9,40.85,40.86,61392.0,36.0962,36.1051,36.0609,36.0698,61392.0
2020-07-13 14:45:00,40.86,40.94,40.85,40.91,135169.0,36.0698,36.1404,36.0609,36.1139,135169.0
2020-07-13 14:50:00,40.9,40.91,40.85,40.9,92596.0,36.1051,36.1139,36.0609,36.1051,92596.0
2020-07-13 14:55:00,40.91,40.92,40.85,40.9,126183.0,36.1139,36.1227,36.0609,36.1051,126183.0
2020-07-13 15:00:00,40.91,40.92,40.83,40.84,123890.0,36.1139,36.1227,36.0433,36.0521,123890.0
2020-07-13 15:05:00,40.84,40.86,40.72,40.75,145069.0,36.0521,36.0698,35.9462,35.9727,145069.0
2020-07-13 15:10:00,40.75,40.8,40.74,40.75,176778.0,35.9727,36.0168,35.9638,35.9727,176778.0
2020-07-13 15:15:00,40.75,40.79,40.73,40.77,134965.0,35.9727,36.008,35.955,35.9903,134965.0
2020-07-13 15:20:00,40.76,40.8,40.74,40.75,174720.0,35.9815,36.0168,35.9638,35.9727,174720.0
2020-07-13 15:25:00,40.75,40.83,40.74,40.77,296864.0,35.9727,36.0433,35.9638,35.9903,296864.0
2020-07-13 15:30:00,40.77,40.83,40.69,40.7,506005.0,35.9903,36.0433,35.9197,35.9285,506005.0
2020-07-13 15:35:00,40.71,40.75,40.54,40.55,289783.0,35.9373,35.9727,35.7873,35.7961,289783.0
2020-07-13 15:40:00,40.55,40.68,40.54,40.62,354327.0,35.7961,35.9109,35.7873,35.8579,354327.0
2020-07-13 15:45:00,40.62,40.62,40.45,40.47,312496.0,35.8579,35.8579,35.7078,35.7255,312496.0
2020-07-13 15:50:00,40.47,40.5,40.38,40.42,770841.0,35.7255,35.752,35.646,35.6813,770841.0
2020-07-13 15:55:00,40.42,40.59,40.41,40.56,1651537.0,35.6813,35.8314,35.6725,35.8049,1651537.0
2020-07-14 09:30:00,39.9,40.4,39.83,40.37,747654.0,35.2223,35.6637,35.1605,35.6372,747654.0
2020-07-14 09:35:00,40.36,40.47,40.12,40.27,366587.0,35.6284,35.7255,35.4165,35.5489,366587.0
2020-07-14 09:40:00,40.28,40.3,40.14,40.3,171297.0,35.5578,35.5754,35.4342,35.5754,171297.0
2020-07-14 09:45:00,40.3,40.4,40.18,40.21,323357.0,35.5754,35.6637,35.4695,35.496,323357.0
2020-07-14 09:50:00,40.21,40.39,40.13,40.36,294266.0,35.496,35.6549,35.4253,35.6284,294266.0
2020-07-14 09:55:00,40.37,40.41,40.25,40.4,301645.0,35.6372,35.6725,35.5313,35.6637,301645.0
2020-07-14 10:00:00,40.4,40.42,40.31,40.36,223215.0,35.6637,35.6813,35.5842,35.6284,223215.0
2020-07-14 10:05:00,40.37,40.38,40.23,40.33,206146.0,35.6372,35.646,35.5136,35.6019,206146.0
2020-07-14 10:10:00,40.33,40.57,40.32,40.54,264044.0,35.6019,35.8138,35.5931,35.7873,264044.0
2020-07-14 10:15:00,40.55,40.63,40.49,40.6,183774.0,35.7961,35.8667,35.7431,35.8402,183774.0
2020-07-14 10:20:00,40.59,40.65,40.56,40.61,134013.0,35.8314,35.8844,35.8049,35.8491,134013.0
2020-07-14 10:25:00,40.6,40.68,40.53,40.62,146571.0,35.8402,35.9109,35.7784,35.8579,146571.0
2020-07-14 10:30:00,40.63,40.75,40.61,40.68,113244.0,35.8667,35.9727,35.8491,35.9109,113244.0
2020-07-14 10:35:00,40.67,40.77,40.64,40.7,262099.0,35.902,35.9903,35.8755,35.9285,262099.0
2020-07-14 10:40:00,40.71,40.8,40.69,40.73,161556.0,35.9373,36.0168,35.9197,35.955,161556.0
2020-07-14 10:45:00,40.73,40.76,40.66,40.72,232118.0,35.955,35.9815,35.8932,35.9462,232118.0
2020-07-14 10:50:00,40.73,40.83,40.68,40.82,160198.0,35.955,36.0433,35.9109,36.0344,160198.0
2020-07-14 10:55:00,40.82,40.83,40.65,40.7,253273.0,36.0344,36.0433,35.8844,35.9285,253273.0
2020-07-14 11:00:00,40.71,40.8,40.65,40.75,172185.0,35.9373,36.0168,35.8844,35.9727,172185.0
2020-07-14 11:05:00,40.75,40.84,40.67,40.81,170321.0,35.9727,36.0521,35.902,36.0256,170321.0
2020-07-14 11:10:00,40.81,40.84,40.77,40.84,151922.0,36.0256,36.0521,35.9903,36.0521,151922.0
2020-07-14 11:15:00,40.84,40.9,40.8,40.87,190144.0,36.0521,36.1051,36.0168,36.0786,190144.0
2020-07-14 11:20:00,40.87,40.89,40.81,40.88,149839.0,36.0786,36.0962,36.0256,36.0874,149839.0
2020-07-14 11:25:00,40.88,40.9,40.83,40.84,126202.0,36.0874,36.1051,36.0433,36.0521,126202.0
2020-07-14 11:30:00,40.84,41.04,40.83,41.0,169381.0,36.0521,36.2287,36.0433,36.1933,169381.0
2020-07-14 11:35:00,41.0,41.03,40.97,40.98,115559.0,36.1933,36.2198,36.1669,36.1757,115559.0
2020-07-14 11:40:00,40.98,41.04,40.97,41.03,94505.0,36.1757,36.2287,36.1669,36.2198,94505.0
2020-07-14 11:45:00,41.03,41.05,40.95,40.97,99117.0,36.2198,36.2375,36.1492,36.1669,99117.0
2020-07-14 11:50:00,40.97,40.98,40.84,40.87,100314.0,36.1669,36.1757,36.0521,36.0786,100314.0
2020-07-14 11:55:00,40.88,40.95,40.86,40.94,87613.0,36.0874,36.1492,36.0698,36.1404,87613.0
2020-07-14 12:00:00,40.94,41.02,40.93,41.02,85348.0,36.1404,36.211,36.1315,36.211,85348.0
2020-07-14 12:05:00,41.01,41.02,40.85,40.87,75157.0,36.2022,36.211,36.0609,36.0786,75157.0
2020-07-14 12:10:00,40.86,40.89,40.85,40.85,29398.0,36.0698,36.0962,36.0609,36.0609,29398.0
2020-07-14 12:15:00,40.85,40.96,40.83,40.95,108770.0,36.0609,36.158,36.0433,36.1492,108770.0
2020-07-14 12:20:00,40.95,40.98,40.93,40.94,113294.0,36.1492,36.1757,36.1315,36.1404,113294.0
2020-07-14 12:25:00,40.94,40.94,40.85,40.88,73768.0,36.1404,36.1404,36.0609,36.0874,73768.0
2020-07-14 12:30:00,40.88,40.91,40.86,40.87,59617.0,36.0874,36.1139,36.0698,36.0786,59617.0
2020-07-14 12:35:00,40.87,40.91,40.87,40.91,52772.0,36.0786,36.1139,36.0786,36.1139,52772.0
2020-07-14 12:40:00,40.91,40.92,40.81,40.82,82761.0,36.1139,36.1227,36.0256,36.0344,82761.0
2020-07-14 12:45:00,40.83,40.92,40.82,40.91,64045.0,36.0433,36.1227,36.0344,36.1139,64045.0
2020-07-14 12:50:00,40.91,40.91,40.83,40.84,70313.0,36.1139,36.1139,36.0433,36.0521,70313.0
2020-07-14 12:55:00,40.85,40.86,40.75,40.77,65230.0,36.0609,36.0698,35.9727,35.9903,65230.0
2020-07-14 13:00:00,40.78,40.79,40.74,40.74,58083.0,35.9991,36.008,35.9638,35.9638,58083.0
2020-07-14 13:05:00,40.74,40.76,40.7,40.72,72585.0,35.9638,35.9815,35.9285,35.9462,72585.0
2020-07-14 13:10:00,40.71,40.76,40.7,40.76,55994.0,35.9373,35.9815,35.9285,35.9815,55994.0
2020-07-14 13:15:00,40.76,40.77,40.74,40.75,50909.0,35.9815,35.9903,35.9638,35.9727,50909.0
2020-07-14 13:20:00,40.75,40.81,40.74,40.79,63102.0,35.9727,36.0256,35.9638,36.008,63102.0
2020-07-14 13:25:00,40.79,40.82,40.79,40.79,45196.0,36.008,36.0344,36.008,36.008,45196.0
2020-07-14 13:30:00,40.79,40.86,40.78,40.86,56889.0,36.008,36.0698,35.9991,36.0698,56889.0
2020-07-14 13:35:00,40.85,40.9,40.85,40.89,71111.0,36.0609,36.1051,36.0609,36.0962,71111.0
2020-07-14 13:40:00,40.88,40.89,40.85,40.86,133453.0,36.0874,36.0962,36.0609,36.0698,133453.0
2020-07-14 13:45:00,40.87,40.89,40.83,40.84,125425.0,36.0786,36.0962,36.0433,36.0521,125425.0
2020-07-14 13:50:00,40.83,40.83,40.76,40.77,117700.0,36.0433,36.0433,35.9815,35.9903,117700.0
2020-07-14 13:55:00,40.78,40.8,40.62,40.71,311050.0,35.9991,36.0168,35.8579,35.9373,311050.0
2020-07-14 14:00:00,40.71,40.85,40.64,40.84,241111.0,35.9373,36.0609,35.8755,36.0521,241111.0
2020-07-14 14:05:00,40.85,40.85,40.77,40.79,131103.0,36.0609,36.0609,35.9903,36.008,131103.0
2020-07-14 14:10:00,40.79,40.81,40.78,40.8,86516.0,36.008,36.0256,35.9991,36.0168,86516.0
2020-07-14 14:15:00,40.8,40.86,40.8,40.84,184576.0,36.0168,36.0698,36.0168,36.0521,184576.0
2020-07-14 14:20:00,40.83,40.88,40.81,40.86,226011.0,36.0433,36.0874,36.0256,36.0698,226011.0
2020-07-14 14:25:00,40.87,40.87,40.82,40.83,314467.0,36.0786,36.0786,36.0344,36.0433,314467.0
2020-07-14 14:30:00,40.84,40.89,40.84,40.86,106350.0,36.0521,36.0962,36.0521,36.0698,106350.0
2020-07-14 14:35:00,40.87,40.89,40.83,40.83,202061.0,36.0786,36.0962,36.0433,36.0433,202061.0
2020-07-14 14:40:00,40.84,40.87,40.82,40.87,115771.0,36.0521,36.0786,36.0344,36.0786,115771.0
2020-07-14 14:45:00,40.86,40.89,40.81,40.83,244450.0,36.0698,36.0962,36.0256,36.0433,244450.0
2020-07-14 14:50:00,40.84,40.9,40.83,40.9,96358.0,36.0521,36.1051,36.0433,36.1051,96358.0
2020-07-14 14:55:00,40.89,40.95,40.87,40.94,96168.0,36.0962,36.1492,36.0786,36.1404,96168.0
2020-07-14 15:00:00,40.93,40.96,40.89,40.9,316785.0,36.1315,36.158,36.0962,36.1051,316785.0
2020-07-14 15:05:00,40.91,40.96,40.89,40.92,258837.0,36.1139,36.158,36.0962,36.1227,258837.0
2020-07-14 15:10:00,40.92,40.94,40.89,40.93,220582.0,36.1227,36.1404,36.0962,36.1315,220582.0
2020-07-14 15:15:00,40.92,40.95,40.88,40.93,351130.0,36.1227,36.1492,36.0874,36.1315,351130.0
2020-07-14 15:20:00,40.94,41.02,40.92,41.01,209867.0,36.1404,36.211,36.1227,36.2022,209867.0
2020-07-14 15:25:00,41.01,41.06,40.97,40.98,218982.0,36.2022,36.2463,36.1669,36.1757,218982.0
2020-07-14 15:30:00,40.98,41.05,40.97,41.0,179651.0,36.1757,36.2375,36.1669,36.1933,179651.0
2020-07-14 15:35:00,41.0,41.02,40.97,41.01,179407.0,36.1933,36.211,36.1669,36.2022,179407.0
2020-07-14 15:40:00,41.01,41.04,40.99,41.04,169171.0,36.2022,36.2287,36.1845,36.2287,169171.0
2020-07-14 15:45:00,41.03,41.11,41.02,41.08,384870.0,36.2198,36.2904,36.211,36.264,384870.0
2020-07-14 15:50:00,41.08,41.29,41.08,41.12,888134.0,36.264,36.4493,36.264,36.2993,888134.0
2020-07-14 15:55:00,41.11,41.19,41.05,41.18,2051633.0,36.2904,36.3611,36.2375,36.3522,2051633.0
2020-07-15 09:30:00,41.09,41.61,41.05,41.61,494162.0,36.2728,36.7318,36.2375,36.7318,494162.0
2020-07-15 09:35:00,41.62,41.75,41.55,41.57,749661.0,36.7407,36.8554,36.6789,36.6965,749661.0
2020-07-15 09:40:00,41.58,41.66,41.54,41.66,351536.0,36.7053,36.776,36.67,36.776,351536.0
2020-07-15 09:45:00,41.66,41.75,41.62,41.66,226088.0,36.776,36.8554,36.7407,36.776,226088.0
2020-07-15 09:50:00,41.66,41.75,41.64,41.75,153259.0,36.776,36.8554,36.7583,36.8554,153259.0
2020-07-15 09:55:00,41.75,41.76,41.64,41.66,166210.0,36.8554,36.8642,36.7583,36.776,166210.0
2020-07-15 10:00:00,41.66,41.68,41.5,41.53,252669.0,36.776,36.7936,36.6347,36.6612,252669.0
2020-07-15 10:05:00,41.53,41.67,41.53,41.61,208944.0,36.6612,36.7848,36.6612,36.7318,208944.0
2020-07-15 10:10:00,41.61,41.65,41.57,41.59,176404.0,36.7318,36.7671,36.6965,36.7142,176404.0
2020-07-15 10:15:00,41.59,41.66,41.58,41.63,238159.0,36.7142,36.776,36.7053,36.7495,238159.0
2020-07-15 10:20:00,41.63,41.67,41.6,41.65,141249.0,36.7495,36.7848,36.723,36.7671,141249.0
2020-07-15 10:25:00,41.65,41.79,41.63,41.77,138792.0,36.7671,36.8907,36.7495,36.8731,138792.0
2020-07-15 10:30:00,41.78,41.88,41.76,41.88,112846.0,36.8819,36.9702,36.8642,36.9702,112846.0
2020-07-15 10:35:00,41.88,41.92,41.85,41.88,175182.0,36.9702,37.0055,36.9437,36.9702,175182.0
2020-07-15 10:40:00,41.87,41.9,41.85,41.9,177111.0,36.9613,36.9878,36.9437,36.9878,177111.0
2020-07-15 10:45:00,41.9,41.91,41.83,41.86,178588.0,36.9878,36.9967,36.926,36.9525,178588.0
2020-07-15 10:50:00,41.87,41.93,41.85,41.91,101760.0,36.9613,37.0143,36.9437,36.9967,101760.0
2020-07-15 10:55:00,41.89,41.96,41.89,41.92,111270.0,36.979,37.0408,36.979,37.0055,111270.0
2020-07-15 11:00:00,41.91,41.95,41.8,41.83,169127.0,36.9967,37.032,36.8996,36.926,169127.0
2020-07-15 11:05:00,41.83,41.83,41.7,41.72,237829.0,36.926,36.926,36.8113,36.8289,237829.0
2020-07-15 11:10:00,41.72,41.78,41.7,41.75,124057.0,36.8289,36.8819,36.8113,36.8554,124057.0
2020-07-15 11:15:00,41.75,41.77,41.71,41.73,127423.0,36.8554,36.8731,36.8201,36.8378,127423.0
2020-07-15 11:20:00,41.73,41.77,41.68,41.75,248139.0,36.8378,36.8731,36.7936,36.8554,248139.0
2020-07-15 11:25:00,41.75,41.85,41.74,41.82,131050.0,36.8554,36.9437,36.8466,36.9172,131050.0
2020-07-15 11:30:00,41.83,41.94,41.82,41.9,84742.0,36.926,37.0231,36.9172,36.9878,84742.0
2020-07-15 11:35:00,41.9,41.93,41.85,41.86,130451.0,36.9878,37.0143,36.9437,36.9525,130451.0
2020-07-15 11:40:00,41.85,41.86,41.78,41.81,217300.0,36.9437,36.9525,36.8819,36.9084,217300.0
2020-07-15 11:45:00,41.81,41.82,41.76,41.77,126394.0,36.9084,36.9172,36.8642,36.8731,126394.0
2020-07-15 11:50:00,41.77,41.87,41.77,41.83,161605.0,36.8731,36.9613,36.8731,36.926,161605.0
2020-07-15 11:55:00,41.84,41.85,41.74,41.75,247383.0,36.9349,36.9437,36.8466,36.8554,247383.0
2020-07-15 12:00:00,41.75,41.79,41.61,41.64,253405.0,36.8554,36.8907,36.7318,36.7583,253405.0
2020-07-15 12:05:00,41.65,41.71,41.63,41.66,107932.0,36.7671,36.8201,36.7495,36.776,107932.0
2020-07-15 12:10:00,41.66,41.69,41.61,41.69,95397.0,36.776,36.8024,36.7318,36.8024,95397.0
2020-07-15 12:15:00,41.69,41.78,41.68,41.78,84951.0,36.8024,36.8819,36.7936,36.8819,84951.0
2020-07-15 12:20:00,41.78,41.82,41.74,41.77,120865.0,36.8819,36.9172,36.8466,36.8731,120865.0
2020-07-15 12:25:00,41.78,41.8,41.76,41.78,85890.0,36.8819,36.8996,36.8642,36.8819,85890.0
2020-07-15 12:30:00,41.78,41.79,41.72,41.76,247680.0,36.8819,36.8907,36.8289,36.8642,247680.0
2020-07-15 12:35:00,41.76,41.78,41.73,41.75,134890.0,36.8642,36.8819,36.8378,36.8554,134890.0
2020-07-15 12:40:00,41.75,41.81,41.74,41.8,48273.0,36.8554,36.9084,36.8466,36.8996,48273.0
2020-07-15 12:45:00,41.8,41.87,41.77,41.87,111989.0,36.8996,36.9613,36.8731,36.9613,111989.0
2020-07-15 12:50:00,41.87,41.88,41.84,41.84,83028.0,36.9613,36.9702,36.9349,36.9349,83028.0
2020-07-15 12:55:00,41.84,41.87,41.81,41.85,77502.0,36.9349,36.9613,36.9084,36.9437,77502.0
2020-07-15 13:00:00,41.84,41.89,41.83,41.86,87121.0,36.9349,36.979,36.926,36.9525,87121.0
2020-07-15 13:05:00,41.86,41.93,41.83,41.92,121291.0,36.9525,37.0143,36.926,37.0055,121291.0
2020-07-15 13:10:00,41.92,41.94,41.89,41.92,210220.0,37.0055,37.0231,36.979,37.0055,210220.0
2020-07-15 13:15:00,41.92,41.95,41.91,41.93,61457.0,37.0055,37.032,36.9967,37.0143,61457.0
2020-07-15 13:20:00,41.94,41.96,41.92,41.94,76944.0,37.0231,37.0408,37.0055,37.0231,76944.0
2020-07-15 13:25:00,41.94,41.95,41.91,41.93,73428.0,37.0231,37.032,36.9967,37.0143,73428.0
2020-07-15 13:30:00,41.92,41.95,41.91,41.94,61507.0,37.0055,37.032,36.9967,37.0231,61507.0
2020-07-15 13:35:00,41.94,41.99,41.93,41.98,115233.0,37.0231,37.0673,37.0143,37.0585,115233.0
2020-07-15 13:40:00,41.98,41.99,41.92,41.93,168523.0,37.0585,37.0673,37.0055,37.0143,168523.0
2020-07-15 13:45:00,41.94,41.98,41.94,41.95,63910.0,37.0231,37.0585,37.0231,37.032,63910.0
2020-07-15 13:50:00,41.94,41.96,41.84,41.84,85835.0,37.0231,37.0408,36.9349,36.9349,85835.0
2020-07-15 13:55:00,41.84,41.88,41.82,41.86,164274.0,36.9349,36.9702,36.9172,36.9525,164274.0
2020-07-15 14:00:00,41.86,41.99,41.82,41.98,308784.0,36.9525,37.0673,36.9172,37.0585,308784.0
2020-07-15 14:05:00,41.98,42.0,41.95,41.97,163804.0,37.0585,37.0761,37.032,37.0496,163804.0
2020-07-15 14:10:00,41.97,42.03,41.96,42.01,205157.0,37.0496,37.1026,37.0408,37.0849,205157.0
2020-07-15 14:15:00,42.02,42.07,41.99,42.02,137031.0,37.0938,37.1379,37.0673,37.0938,137031.0
2020-07-15 14:20:00,42.03,42.03,41.97,42.02,93416.0,37.1026,37.1026,37.0496,37.0938,93416.0
2020-07-15 14:25:00,42.02,42.05,42.0,42.02,110085.0,37.0938,37.1202,37.0761,37.0938,110085.0
2020-07-15 14:30:00,42.02,42.04,42.0,42.01,86050.0,37.0938,37.1114,37.0761,37.0849,86050.0
2020-07-15 14:35:00,42.01,42.04,41.99,42.01,153003.0,37.0849,37.1114,37.0673,37.0849,153003.0
2020-07-15 14:40:00,42.01,42.03,41.94,41.96,138694.0,37.0849,37.1026,37.0231,37.0408,138694.0
2020-07-15 14:45:00,41.96,42.01,41.94,42.0,197235.0,37.0408,37.0849,37.0231,37.0761,197235.0
2020-07-15 14:50:00,41.99,42.01,41.9,41.91,316982.0,37.0673,37.0849,36.9878,36.9967,316982.0
2020-07-15 14:55:00,41.91,41.92,41.84,41.84,50274.0,36.9967,37.0055,36.9349,36.9349,50274.0
2020-07-15 15:00:00,41.84,41.91,41.83,41.87,134718.0,36.9349,36.9967,36.926,36.9613,134718.0
2020-07-15 15:05:00,41.87,41.87,41.81,41.84,109970.0,36.9613,36.9613,36.9084,36.9349,109970.0
2020-07-15 15:10:00,41.84,41.92,41.82,41.89,293737.0,36.9349,37.0055,36.9172,36.979,293737.0
2020-07-15 15:15:00,41.9,41.96,41.86,41.95,131318.0,36.9878,37.0408,36.9525,37.032,131318.0
2020-07-15 15:20:00,41.95,41.96,41.91,41.93,107930.0,37.032,37.0408,36.9967,37.0143,107930.0
2020-07-15 15:25:00,41.93,42.02,41.89,42.01,182320.0,37.0143,37.0938,36.979,37.0849,182320.0
2020-07-15 15:30:00,42.01,42.05,41.99,42.04,376823.0,37.0849,37.1202,37.0673,37.1114,376823.0
2020-07-15 15:35:00,42.04,42.05,42.0,42.01,190699.0,37.1114,37.1202,37.0761,37.0849,190699.0
2020-07-15 15:40:00,42.01,42.04,41.99,42.03,283543.0,37.0849,37.1114,37.0673,37.1026,283543.0
2020-07-15 15:45:00,42.02,42.06,42.0,42.05,348971.0,37.0938,37.1291,37.0761,37.1202,348971.0
2020-07-15 15:50:00,42.06,42.08,41.87,41.94,1439611.0,37.1291,37.1467,36.9613,37.0231,1439611.0
2020-07-15 15:55:00,41.95,42.04,41.9,41.96,1774145.0,37.032,37.1114,36.9878,37.0408,1774145.0
2020-07-16 09:30:00,41.68,41.9,41.66,41.86,460374.0,36.7936,36.9878,36.776,36.9525,460374.0
2020-07-16 09:35:00,41.86,41.88,41.74,41.77,221781.0,36.9525,36.9702,36.8466,36.8731,221781.0
2020-07-16 09:40:00,41.77,41.8,41.66,41.77,297294.0,36.8731,36.8996,36.776,36.8731,297294.0
2020-07-16 09:45:00,41.77,41.94,41.75,41.91,271374.0,36.8731,37.0231,36.8554,36.9967,271374.0
2020-07-16 09:50:00,41.91,41.96,41.87,41.96,176298.0,36.9967,37.0408,36.9613,37.0408,176298.0
2020-07-16 09:55:00,41.96,41.96,41.79,41.83,141975.0,37.0408,37.0408,36.8907,36.926,141975.0
2020-07-16 10:00:00,41.83,41.94,41.81,41.86,164925.0,36.926,37.0231,36.9084,36.9525,164925.0
2020-07-16 10:05:00,41.86,41.9,41.81,41.89,174808.0,36.9525,36.9878,36.9084,36.979,174808.0
2020-07-16 10:10:00,41.88,42.0,41.88,41.99,75122.0,36.9702,37.0761,36.9702,37.0673,75122.0
2020-07-16 10:15:00,41.99,41.99,41.9,41.9,140515.0,37.0673,37.0673,36.9878,36.9878,140515.0
2020-07-16 10:20:00,41.9,41.99,41.9,41.98,104191.0,36.9878,37.0673,36.9878,37.0585,104191.0
2020-07-16 10:25:00,41.97,42.02,41.96,42.01,128198.0,37.0496,37.0938,37.0408,37.0849,128198.0
2020-07-16 10:30:00,42.01,42.04,41.99,42.03,170789.0,37.0849,37.1114,37.0673,37.1026,170789.0
2020-07-16 10:35:00,42.03,42.04,42.0,42.0,65629.0,37.1026,37.1114,37.0761,37.0761,65629.0
2020-07-16 10:40:00,42.01,42.03,41.98,41.99,145228.0,37.0849,37.1026,37.0585,37.0673,145228.0
2020-07-16 10:45:00,41.99,42.03,41.98,42.01,147243.0,37.0673,37.1026,37.0585,37.0849,147243.0
2020-07-16 10:50:00,42.01,42.05,41.99,42.02,113550.0,37.0849,37.1202,37.0673,37.0938,113550.0
2020-07-16 10:55:00,42.03,42.04,41.8,41.82,161760.0,37.1026,37.1114,36.8996,36.9172,161760.0
2020-07-16 11:00:00,41.83,41.84,41.74,41.75,210657.0,36.926,36.9349,36.8466,36.8554,210657.0
2020-07-16 11:05:00,41.76,41.84,41.72,41.83,169757.0,36.8642,36.9349,36.8289,36.926,169757.0
2020-07-16 11:10:00,41.83,41.93,41.83,41.87,177018.0,36.926,37.0143,36.926,36.9613,177018.0
2020-07-16 11:15:00,41.88,41.92,41.87,41.89,162976.0,36.9702,37.0055,36.9613,36.979,162976.0
2020-07-16 11:20:00,41.89,41.92,41.88,41.88,114251.0,36.979,37.0055,36.9702,36.9702,114251.0
2020-07-16 11:25:00,41.89,41.93,41.88,41.91,116327.0,36.979,37.0143,36.9702,36.9967,116327.0
2020-07-16 11:30:00,41.9,41.91,41.81,41.84,102366.0,36.9878,36.9967,36.9084,36.9349,102366.0
2020-07-16 11:35:00,41.84,41.86,41.81,41.85,82383.0,36.9349,36.9525,36.9084,36.9437,82383.0
2020-07-16 11:40:00,41.85,41.87,41.78,41.82,195581.0,36.9437,36.9613,36.8819,36.9172,195581.0
2020-07-16 11:45:00,41.82,41.83,41.79,41.83,164469.0,36.9172,36.926,36.8907,36.926,164469.0
2020-07-16 11:50:00,41.82,41.83,41.78,41.8,110150.0,36.9172,36.926,36.8819,36.8996,110150.0
2020-07-16 11:55:00,41.8,41.84,41.77,41.82,86136.0,36.8996,36.9349,36.8731,36.9172,86136.0
2020-07-16 12:00:00,41.82,41.86,41.82,41.85,121407.0,36.9172,36.9525,36.9172,36.9437,121407.0
2020-07-16 12:05:00,41.85,41.92,41.84,41.91,109644.0,36.9437,37.0055,36.9349,36.9967,109644.0
2020-07-16 12:10:00,41.9,41.92,41.88,41.9,153351.0,36.9878,37.0055,36.9702,36.9878,153351.0
2020-07-16 12:15:00,41.9,41.91,41.85,41.85,210728.0,36.9878,36.9967,36.9437,36.9437,210728.0
2020-07-16 12:20:00,41.85,41.88,41.84,41.87,101278.0,36.9437,36.9702,36.9349,36.9613,101278.0
2020-07-16 12:25:00,41.87,41.93,41.86,41.91,70777.0,36.9613,37.0143,36.9525,36.9967,70777.0
2020-07-16 12:30:00,41.92,41.95,41.91,41.95,57911.0,37.0055,37.032,36.9967,37.032,57911.0
2020-07-16 12:35:00,41.95,42.03,41.94,42.02,71800.0,37.032,37.1026,37.0231,37.0938,71800.0
2020-07-16 12:40:00,42.03,42.04,42.01,42.01,52122.0,37.1026,37.1114,37.0849,37.0849,52122.0
2020-07-16 12:45:00,42.01,42.02,41.95,41.97,60679.0,37.0849,37.0938,37.032,37.0496,60679.0
2020-07-16 12:50:00,41.97,41.98,41.9,41.93,107183.0,37.0496,37.0585,36.9878,37.0143,107183.0
2020-07-16 12:55:00,41.93,41.95,41.9,41.95,155749.0,37.0143,37.032,36.9878,37.032,155749.0
2020-07-16 13:00:00,41.94,41.95,41.88,41.94,242804.0,37.0231,37.032,36.9702,37.0231,242804.0
2020-07-16 13:05:00,41.93,41.98,41.92,41.97,51978.0,37.0143,37.0585,37.0055,37.0496,51978.0
2020-07-16 13:10:00,41.96,41.97,41.92,41.94,98277.0,37.0408,37.0496,37.0055,37.0231,98277.0
2020-07-16 13:15:00,41.94,42.01,41.93,42.01,105509.0,37.0231,37.0849,37.0143,37.0849,105509.0
2020-07-16 13:20:00,42.0,42.02,41.97,41.99,68269.0,37.0761,37.0938,37.0496,37.0673,68269.0
2020-07-16 13:25:00,41.98,42.01,41.97,42.0,65361.0,37.0585,37.0849,37.0496,37.0761,65361.0
2020-07-16 13:30:00,41.99,42.0,41.94,41.96,83116.0,37.0673,37.0761,37.0231,37.0408,83116.0
2020-07-16 13:35:00,41.96,41.98,41.94,41.97,108720.0,37.0408,37.0585,37.0231,37.0496,108720.0
2020-07-16 13:40:00,41.97,41.99,41.95,41.98,57297.0,37.0496,37.0673,37.032,37.0585,57297.0
2020-07-16 13:45:00,41.97,42.02,41.97,41.98,223902.0,37.0496,37.0938,37.0496,37.0585,223902.0
2020-07-16 13:50:00,41.98,42.02,41.97,42.0,64889.0,37.0585,37.0938,37.0496,37.0761,64889.0
2020-07-16 13:55:00,42.01,42.01,41.92,41.95,68012.0,37.0849,37.0849,37.0055,37.032,68012.0
2020-07-16 14:00:00,41.94,41.96,41.9,41.9,54122.0,37.0231,37.0408,36.9878,36.9878,54122.0
2020-07-16 14:05:00,41.91,41.96,41.89,41.95,70468.0,36.9967,37.0408,36.979,37.032,70468.0
2020-07-16 14:10:00,41.95,41.95,41.9,41.94,51917.0,37.032,37.032,36.9878,37.0231,51917.0
2020-07-16 14:15:00,41.93,41.95,41.92,41.93,35752.0,37.0143,37.032,37.0055,37.0143,35752.0
2020-07-16 14:20:00,41.93,41.94,41.91,41.93,48534.0,37.0143,37.0231,36.9967,37.0143,48534.0
2020-07-16 14:25:00,41.92,41.93,41.9,41.91,54727.0,37.0055,37.0143,36.9878,36.9967,54727.0
2020-07-16 14:30:00,41.91,41.91,41.86,41.88,91862.0,36.9967,36.9967,36.9525,36.9702,91862.0
2020-07-16 14:35:00,41.89,41.89,41.81,41.84,102194.0,36.979,36.979,36.9084,36.9349,102194.0
2020-07-16 14:40:00,41.84,41.88,41.83,41.83,69442.0,36.9349,36.9702,36.926,36.926,69442.0
2020-07-16 14:45:00,41.83,41.86,41.75,41.76,99337.0,36.926,36.9525,36.8554,36.8642,99337.0
2020-07-16 14:50:00,41.76,41.83,41.76,41.8,96012.0,36.8642,36.926,36.8642,36.8996,96012.0
2020-07-16 14:55:00,41.81,41.82,41.77,41.79,118459.0,36.9084,36.9172,36.8731,36.8907,118459.0
2020-07-16 15:00:00,41.79,41.86,41.78,41.84,70334.0,36.8907,36.9525,36.8819,36.9349,70334.0
2020-07-16 15:05:00,41.84,41.92,41.83,41.89,125162.0,36.9349,37.0055,36.926,36.979,125162.0
2020-07-16 15:10:00,41.88,41.93,41.87,41.93,88080.0,36.9702,37.0143,36.9613,37.0143,88080.0
2020-07-16 15:15:00,41.92,41.97,41.92,41.96,82402.0,37.0055,37.0496,37.0055,37.0408,82402.0
2020-07-16 15:20:00,41.96,41.99,41.95,41.99,75156.0,37.0408,37.0673,37.032,37.0673,75156.0
2020-07-16 15:25:00,41.99,42.06,41.97,42.06,97793.0,37.0673,37.1291,37.0496,37.1291,97793.0
2020-07-16 15:30:00,42.05,42.1,42.03,42.09,129084.0,37.1202,37.1644,37.1026,37.1556,129084.0
2020-07-16 15:35:00,42.08,42.18,42.08,42.18,85163.0,37.1467,37.235,37.1467,37.235,85163.0
2020-07-16 15:40:00,42.17,42.18,42.09,42.09,185200.0,37.2262,37.235,37.1556,37.1556,185200.0
2020-07-16 15:45:00,42.1,42.18,42.1,42.16,249378.0,37.1644,37.235,37.1644,37.2173,249378.0
2020-07-16 15:50:00,42.16,42.17,42.03,42.05,406113.0,37.2173,37.2262,37.1026,37.1202,406113.0
2020-07-16 15:55:00,42.06,42.15,42.04,42.15,474168.0,37.1291,37.2085,37.1114,37.2085,474168.0
2020-07-17 09:30:00,42.26,42.48,42.0,42.09,1589027.0,37.3056,37.4998,37.0761,37.1556,1589027.0
2020-07-17 09:35:00,42.08,42.21,42.07,42.21,200425.0,37.1467,37.2615,37.1379,37.2615,200425.0
2020-07-17 09:40:00,42.2,42.22,42.09,42.09,213081.0,37.2527,37.2703,37.1556,37.1556,213081.0
2020-07-17 09:45:00,42.09,42.17,42.06,42.16,221498.0,37.1556,37.2262,37.1291,37.2173,221498.0
2020-07-17 09:50:00,42.16,42.19,42.0,42.01,237929.0,37.2173,37.2438,37.0761,37.0849,237929.0
2020-07-17 09:55:00,42.01,42.02,41.93,42.01,186670.0,37.0849,37.0938,37.0143,37.0849,186670.0
2020-07-17 10:00:00,42.0,42.05,41.96,42.0,251752.0,37.0761,37.1202,37.0408,37.0761,251752.0
2020-07-17 10:05:00,42.01,42.06,41.98,42.04,161740.0,37.0849,37.1291,37.0585,37.1114,161740.0
2020-07-17 10:10:00,42.04,42.16,42.04,42.14,145130.0,37.1114,37.2173,37.1114,37.1997,145130.0
2020-07-17 10:15:00,42.14,42.19,42.12,42.15,104473.0,37.1997,37.2438,37.182,37.2085,104473.0
2020-07-17 10:20:00,42.15,42.15,42.07,42.11,241045.0,37.2085,37.2085,37.1379,37.1732,241045.0
2020-07-17 10:25:00,42.11,42.11,41.96,42.03,237439.0,37.1732,37.1732,37.0408,37.1026,237439.0
2020-07-17 10:30:00,42.02,42.04,41.9,41.91,189933.0,37.0938,37.1114,36.9878,36.9967,189933.0
2020-07-17 10:35:00,41.92,42.0,41.91,41.99,166703.0,37.0055,37.0761,36.9967,37.0673,166703.0
2020-07-17 10:40:00,41.99,42.02,41.96,42.0,85747.0,37.0673,37.0938,37.0408,37.0761,85747.0
2020-07-17 10:45:00,42.0,42.01,41.99,42.01,73337.0,37.0761,37.0849,37.0673,37.0849,73337.0
2020-07-17 10:50:00,42.01,42.07,42.0,42.07,131444.0,37.0849,37.1379,37.0761,37.1379,131444.0
2020-07-17 10:55:00,42.07,42.16,42.07,42.15,106815.0,37.1379,37.2173,37.1379,37.2085,106815.0
2020-07-17 11:00:00,42.15,42.17,42.14,42.16,165669.0,37.2085,37.2262,37.1997,37.2173,165669.0
2020-07-17 11:05:00,42.16,42.26,42.16,42.23,168576.0,37.2173,37.3056,37.2173,37.2791,168576.0
2020-07-17 11:10:00,42.23,42.25,42.19,42.2,90134.0,37.2791,37.2968,37.2438,37.2527,90134.0
2020-07-17 11:15:00,42.2,42.21,42.13,42.15,110818.0,37.2527,37.2615,37.1909,37.2085,110818.0
2020-07-17 11:20:00,42.15,42.2,42.15,42.17,61859.0,37.2085,37.2527,37.2085,37.2262,61859.0
2020-07-17 11:25:00,42.17,42.17,42.13,42.14,98784.0,37.2262,37.2262,37.1909,37.1997,98784.0
2020-07-17 11:30:00,42.15,42.22,42.14,42.15,91114.0,37.2085,37.2703,37.1997,37.2085,91114.0
2020-07-17 11:35:00,42.15,42.21,42.15,42.21,100796.0,37.2085,37.2615,37.2085,37.2615,100796.0
2020-07-17 11:40:00,42.2,42.25,42.2,42.23,75747.0,37.2527,37.2968,37.2527,37.2791,75747.0
2020-07-17 11:45:00,42.23,42.24,42.17,42.2,66267.0,37.2791,37.288,37.2262,37.2527,66267.0
2020-07-17 11:50:00,42.19,42.25,42.18,42.24,62318.0,37.2438,37.2968,37.235,37.288,62318.0
2020-07-17 11:55:00,42.24,42.28,42.22,42.27,153939.0,37.288,37.3233,37.2703,37.3145,153939.0
2020-07-17 12:00:00,42.27,42.3,42.24,42.27,161553.0,37.3145,37.3409,37.288,37.3145,161553.0
2020-07-17 12:05:00,42.28,42.34,42.26,42.3,83734.0,37.3233,37.3762,37.3056,37.3409,83734.0
2020-07-17 12:10:00,42.3,42.32,42.27,42.29,45359.0,37.3409,37.3586,37.3145,37.3321,45359.0
2020-07-17 12:15:00,42.28,42.29,42.2,42.2,126982.0,37.3233,37.3321,37.2527,37.2527,126982.0
2020-07-17 12:20:00,42.2,42.21,42.16,42.18,93964.0,37.2527,37.2615,37.2173,37.235,93964.0
2020-07-17 12:25:00,42.17,42.19,42.16,42.18,64659.0,37.2262,37.2438,37.2173,37.235,64659.0
2020-07-17 12:30:00,42.18,42.19,42.14,42.16,60374.0,37.235,37.2438,37.1997,37.2173,60374.0
2020-07-17 12:35:00,42.16,42.17,42.11,42.11,138093.0,37.2173,37.2262,37.1732,37.1732,138093.0
2020-07-17 12:40:00,42.11,42.12,42.05,42.11,83624.0,37.1732,37.182,37.1202,37.1732,83624.0
2020-07-17 12:45:00,42.11,42.18,42.11,42.18,43244.0,37.1732,37.235,37.1732,37.235,43244.0
2020-07-17 12:50:00,42.17,42.19,42.16,42.18,43568.0,37.2262,37.2438,37.2173,37.235,43568.0
2020-07-17 12:55:00,42.18,42.18,42.12,42.16,55393.0,37.235,37.235,37.182,37.2173,55393.0
2020-07-17 13:00:00,42.16,42.2,42.15,42.2,65679.0,37.2173,37.2527,37.2085,37.2527,65679.0
2020-07-17 13:05:00,42.2,42.2,42.14,42.16,125363.0,37.2527,37.2527,37.1997,37.2173,125363.0
2020-07-17 13:10:00,42.17,42.2,42.17,42.2,73579.0,37.2262,37.2527,37.2262,37.2527,73579.0
2020-07-17 13:15:00,42.2,42.2,42.1,42.15,159777.0,37.2527,37.2527,37.1644,37.2085,159777.0
2020-07-17 13:20:00,42.15,42.22,42.14,42.21,41561.0,37.2085,37.2703,37.1997,37.2615,41561.0
2020-07-17 13:25:00,42.21,42.21,42.17,42.19,29293.0,37.2615,37.2615,37.2262,37.2438,29293.0
2020-07-17 13:30:00,42.18,42.19,42.13,42.14,77732.0,37.235,37.2438,37.1909,37.1997,77732.0
2020-07-17 13:35:00,42.15,42.16,42.13,42.15,78566.0,37.2085,37.2173,37.1909,37.2085,78566.0
2020-07-17 13:40:00,42.15,42.2,42.14,42.2,79956.0,37.2085,37.2527,37.1997,37.2527,79956.0
2020-07-17 13:45:00,42.2,42.2,42.17,42.2,33390.0,37.2527,37.2527,37.2262,37.2527,33390.0
2020-07-17 13:50:00,42.2,42.21,42.14,42.16,38424.0,37.2527,37.2615,37.1997,37.2173,38424.0
2020-07-17 13:55:00,42.14,42.16,42.13,42.15,90792.0,37.1997,37.2173,37.1909,37.2085,90792.0
2020-07-17 14:00:00,42.15,42.21,42.13,42.2,108853.0,37.2085,37.2615,37.1909,37.2527,108853.0
2020-07-17 14:05:00,42.19,42.2,42.18,42.19,62005.0,37.2438,37.2527,37.235,37.2438,62005.0
2020-07-17 14:10:00,42.2,42.23,42.17,42.21,74763.0,37.2527,37.2791,37.2262,37.2615,74763.0
2020-07-17 14:15:00,42.21,42.25,42.2,42.24,43724.0,37.2615,37.2968,37.2527,37.288,43724.0
2020-07-17 14:20:00,42.24,42.24,42.21,42.23,51715.0,37.288,37.288,37.2615,37.2791,51715.0
2020-07-17 14:25:00,42.23,42.23,42.21,42.21,45518.0,37.2791,37.2791,37.2615,37.2615,45518.0
2020-07-17 14:30:00,42.22,42.23,42.17,42.2,56125.0,37.2703,37.2791,37.2262,37.2527,56125.0
2020-07-17 14:35:00,42.19,42.2,42.15,42.18,56209.0,37.2438,37.2527,37.2085,37.235,56209.0
2020-07-17 14:40:00,42.18,42.18,42.13,42.15,74544.0,37.235,37.235,37.1909,37.2085,74544.0
2020-07-17 14:45:00,42.14,42.16,42.12,42.13,42838.0,37.1997,37.2173,37.182,37.1909,42838.0
2020-07-17 14:50:00,42.13,42.16,42.1,42.14,67577.0,37.1909,37.2173,37.1644,37.1997,67577.0
2020-07-17 14:55:00,42.14,42.22,42.13,42.2,174554.0,37.1997,37.2703,37.1909,37.2527,174554.0
2020-07-17 15:00:00,42.2,42.23,42.17,42.19,125913.0,37.2527,37.2791,37.2262,37.2438,125913.0
2020-07-17 15:05:00,42.19,42.23,42.16,42.18,79983.0,37.2438,37.2791,37.2173,37.235,79983.0
2020-07-17 15:10:00,42.18,42.18,42.14,42.15,75356.0,37.235,37.235,37.1997,37.2085,75356.0
2020-07-17 15:15:00,42.15,42.19,42.12,42.19,134842.0,37.2085,37.2438,37.182,37.2438,134842.0
2020-07-17 15:20:00,42.18,42.22,42.17,42.2,155002.0,37.235,37.2703,37.2262,37.2527,155002.0
2020-07-17 15:25:00,42.21,42.23,42.19,42.21,74585.0,37.2615,37.2791,37.2438,37.2615,74585.0
2020-07-17 15:30:00,42.21,42.24,42.19,42.24,70958.0,37.2615,37.288,37.2438,37.288,70958.0
2020-07-17 15:35:00,42.24,42.33,42.23,42.27,318634.0,37.288,37.3674,37.2791,37.3145,318634.0
2020-07-17 15:40:00,42.28,42.29,42.25,42.27,119195.0,37.3233,37.3321,37.2968,37.3145,119195.0
2020-07-17 15:45:00,42.27,42.35,42.25,42.34,233338.0,37.3145,37.3851,37.2968,37.3762,233338.0
2020-07-17 15:50:00,42.33,42.35,42.2,42.21,952911.0,37.3674,37.3851,37.2527,37.2615,952911.0
2020-07-17 15:55:00,42.22,42.31,42.17,42.18,947355.0,37.2703,37.3498,37.2262,37.235,947355.0
2020-07-20 09:30:00,42.0,42.1,41.9,41.99,427071.0,37.0761,37.1644,36.9878,37.0673,427071.0
2020-07-20 09:35:00,42.0,42.03,41.87,41.97,215632.0,37.0761,37.1026,36.9613,37.0496,215632.0
2020-07-20 09:40:00,41.96,42.0,41.84,41.86,168662.0,37.0408,37.0761,36.9349,36.9525,168662.0
2020-07-20 09:45:00,41.86,41.96,41.85,41.88,289379.0,36.9525,37.0408,36.9437,36.9702,289379.0
2020-07-20 09:50:00,41.87,41.96,41.86,41.9,477353.0,36.9613,37.0408,36.9525,36.9878,477353.0
2020-07-20 09:55:00,41.9,41.9,41.76,41.84,364287.0,36.9878,36.9878,36.8642,36.9349,364287.0
2020-07-20 10:00:00,41.84,41.9,41.8,41.89,177220.0,36.9349,36.9878,36.8996,36.979,177220.0
2020-07-20 10:05:00,41.89,41.96,41.88,41.88,134399.0,36.979,37.0408,36.9702,36.9702,134399.0
2020-07-20 10:10:00,41.89,41.93,41.84,41.93,262645.0,36.979,37.0143,36.9349,37.0143,262645.0
2020-07-20 10:15:00,41.93,41.94,41.91,41.93,115954.0,37.0143,37.0231,36.9967,37.0143,115954.0
2020-07-20 10:20:00,41.94,41.96,41.91,41.95,138736.0,37.0231,37.0408,36.9967,37.032,138736.0
2020-07-20 10:25:00,41.96,42.0,41.92,42.0,123006.0,37.0408,37.0761,37.0055,37.0761,123006.0
2020-07-20 10:30:00,42.01,42.05,41.99,42.01,109465.0,37.0849,37.1202,37.0673,37.0849,109465.0
2020-07-20 10:35:00,42.01,42.04,41.98,42.0,103237.0,37.0849,37.1114,37.0585,37.0761,103237.0
2020-07-20 10:40:00,42.01,42.03,41.97,42.01,80358.0,37.0849,37.1026,37.0496,37.0849,80358.0
2020-07-20 10:45:00,42.01,42.01,41.87,41.89,100478.0,37.0849,37.0849,36.9613,36.979,100478.0
2020-07-20 10:50:00,41.89,41.96,41.86,41.9,84114.0,36.979,37.0408,36.9525,36.9878,84114.0
2020-07-20 10:55:00,41.91,41.94,41.89,41.9,108489.0,36.9967,37.0231,36.979,36.9878,108489.0
2020-07-20 11:00:00,41.9,41.93,41.88,41.9,136158.0,36.9878,37.0143,36.9702,36.9878,136158.0
2020-07-20 11:05:00,41.91,41.93,41.87,41.92,98554.0,36.9967,37.0143,36.9613,37.0055,98554.0
2020-07-20 11:10:00,41.93,41.95,41.89,41.91,85413.0,37.0143,37.032,36.979,36.9967,85413.0
2020-07-20 11:15:00,41.91,41.96,41.89,41.91,79115.0,36.9967,37.0408,36.979,36.9967,79115.0
2020-07-20 11:20:00,41.91,41.93,41.88,41.91,108620.0,36.9967,37.0143,36.9702,36.9967,108620.0
2020-07-20 11:25:00,41.91,41.93,41.89,41.92,41620.0,36.9967,37.0143,36.979,37.0055,41620.0
2020-07-20 11:30:00,41.91,41.92,41.88,41.9,67936.0,36.9967,37.0055,36.9702,36.9878,67936.0
2020-07-20 11:35:00,41.9,41.91,41.88,41.89,97339.0,36.9878,36.9967,36.9702,36.979,97339.0
2020-07-20 11:40:00,41.88,41.88,41.84,41.84,34094.0,36.9702,36.9702,36.9349,36.9349,34094.0
2020-07-20 11:45:00,41.84,41.89,41.83,41.88,166078.0,36.9349,36.979,36.926,36.9702,166078.0
2020-07-20 11:50:00,41.88,41.91,41.87,41.9,67376.0,36.9702,36.9967,36.9613,36.9878,67376.0
2020-07-20 11:55:00,41.91,41.91,41.86,41.88,207208.0,36.9967,36.9967,36.9525,36.9702,207208.0
2020-07-20 12:00:00,41.88,41.88,41.82,41.85,222433.0,36.9702,36.9702,36.9172,36.9437,222433.0
2020-07-20 12:05:00,41.85,41.87,41.84,41.84,84916.0,36.9437,36.9613,36.9349,36.9349,84916.0
2020-07-20 12:10:00,41.85,41.89,41.85,41.88,42462.0,36.9437,36.979,36.9437,36.9702,42462.0
2020-07-20 12:15:00,41.88,41.92,41.87,41.91,44323.0,36.9702,37.0055,36.9613,36.9967,44323.0
2020-07-20 12:20:00,41.91,41.91,41.9,41.9,14561.0,36.9967,36.9967,36.9878,36.9878,14561.0
2020-07-20 12:25:00,41.91,41.91,41.84,41.87,102430.0,36.9967,36.9967,36.9349,36.9613,102430.0
2020-07-20 12:30:00,41.87,41.9,41.86,41.88,140962.0,36.9613,36.9878,36.9525,36.9702,140962.0
2020-07-20 12:35:00,41.88,41.89,41.86,41.86,74659.0,36.9702,36.979,36.9525,36.9525,74659.0
2020-07-20 12:40:00,41.87,41.88,41.85,41.88,78442.0,36.9613,36.9702,36.9437,36.9702,78442.0
2020-07-20 12:45:00,41.88,41.9,41.87,41.9,23464.0,36.9702,36.9878,36.9613,36.9878,23464.0
2020-07-20 12:50:00,41.89,41.9,41.86,41.88,57343.0,36.979,36.9878,36.9525,36.9702,57343.0
2020-07-20 12:55:00,41.88,41.89,41.86,41.88,96923.0,36.9702,36.979,36.9525,36.9702,96923.0
2020-07-20 13:00:00,41.88,41.88,41.86,41.87,79434.0,36.9702,36.9702,36.9525,36.9613,79434.0
2020-07-20 13:05:00,41.87,41.89,41.86,41.87,31994.0,36.9613,36.979,36.9525,36.9613,31994.0
2020-07-20 13:10:00,41.87,41.89,41.87,41.89,44046.0,36.9613,36.979,36.9613,36.979,44046.0
2020-07-20 13:15:00,41.89,41.89,41.86,41.88,102085.0,36.979,36.979,36.9525,36.9702,102085.0
2020-07-20 13:20:00,41.88,41.89,41.87,41.87,12783.0,36.9702,36.979,36.9613,36.9613,12783.0
2020-07-20 13:25:00,41.87,41.89,41.87,41.88,29527.0,36.9613,36.979,36.9613,36.9702,29527.0
2020-07-20 13:30:00,41.89,41.89,41.85,41.89,59820.0,36.979,36.979,36.9437,36.979,59820.0
2020-07-20 13:35:00,41.89,41.89,41.86,41.88,41923.0,36.979,36.979,36.9525,36.9702,41923.0
2020-07-20 13:40:00,41.89,41.98,41.88,41.95,81408.0,36.979,37.0585,36.9702,37.032,81408.0
2020-07-20 13:45:00,41.96,41.96,41.92,41.95,47299.0,37.0408,37.0408,37.0055,37.032,47299.0
2020-07-20 13:50:00,41.95,41.96,41.92,41.96,94290.0,37.032,37.0408,37.0055,37.0408,94290.0
2020-07-20 13:55:00,41.95,41.97,41.92,41.95,130060.0,37.032,37.0496,37.0055,37.032,130060.0
2020-07-20 14:00:00,41.96,41.96,41.9,41.93,90026.0,37.0408,37.0408,36.9878,37.0143,90026.0
2020-07-20 14:05:00,41.92,41.93,41.89,41.9,40866.0,37.0055,37.0143,36.979,36.9878,40866.0
2020-07-20 14:10:00,41.89,41.92,41.87,41.91,88642.0,36.979,37.0055,36.9613,36.9967,88642.0
2020-07-20 14:15:00,41.92,41.93,41.88,41.91,69644.0,37.0055,37.0143,36.9702,36.9967,69644.0
2020-07-20 14:20:00,41.9,41.91,41.88,41.9,65648.0,36.9878,36.9967,36.9702,36.9878,65648.0
2020-07-20 14:25:00,41.9,41.92,41.89,41.91,47043.0,36.9878,37.0055,36.979,36.9967,47043.0
2020-07-20 14:30:00,41.9,41.92,41.88,41.9,56690.0,36.9878,37.0055,36.9702,36.9878,56690.0
2020-07-20 14:35:00,41.91,41.93,41.9,41.9,74994.0,36.9967,37.0143,36.9878,36.9878,74994.0
2020-07-20 14:40:00,41.91,41.91,41.8,41.87,199953.0,36.9967,36.9967,36.8996,36.9613,199953.0
2020-07-20 14:45:00,41.87,41.9,41.85,41.89,85195.0,36.9613,36.9878,36.9437,36.979,85195.0
2020-07-20 14:50:00,41.9,41.91,41.87,41.89,56524.0,36.9878,36.9967,36.9613,36.979,56524.0
2020-07-20 14:55:00,41.9,41.91,41.86,41.9,95379.0,36.9878,36.9967,36.9525,36.9878,95379.0
2020-07-20 15:00:00,41.9,41.93,41.88,41.9,64612.0,36.9878,37.0143,36.9702,36.9878,64612.0
2020-07-20 15:05:00,41.9,41.91,41.88,41.89,53795.0,36.9878,36.9967,36.9702,36.979,53795.0
2020-07-20 15:10:00,41.9,41.91,41.87,41.9,109018.0,36.9878,36.9967,36.9613,36.9878,109018.0
2020-07-20 15:15:00,41.9,41.99,41.88,41.97,153780.0,36.9878,37.0673,36.9702,37.0496,153780.0
2020-07-20 15:20:00,41.97,41.98,41.95,41.96,87746.0,37.0496,37.0585,37.032,37.0408,87746.0
2020-07-20 15:25:00,41.97,42.0,41.96,41.99,83651.0,37.0496,37.0761,37.0408,37.0673,83651.0
2020-07-20 15:30:00,41.99,42.03,41.98,42.02,299328.0,37.0673,37.1026,37.0585,37.0938,299328.0
2020-07-20 15:35:00,42.02,42.04,41.99,42.02,225285.0,37.0938,37.1114,37.0673,37.0938,225285.0
2020-07-20 15:40:00,42.02,42.09,42.02,42.09,187641.0,37.0938,37.1556,37.0938,37.1556,187641.0
2020-07-20 15:45:00,42.09,42.11,42.05,42.05,238075.0,37.1556,37.1732,37.1202,37.1202,238075.0
2020-07-20 15:50:00,42.06,42.09,41.96,41.96,283777.0,37.1291,37.1556,37.0408,37.0408,283777.0
2020-07-20 15:55:00,41.97,42.04,41.93,41.95,840917.0,37.0496,37.1114,37.0143,37.032,840917.0
2020-07-21 09:30:00,42.14,42.4,42.06,42.34,456708.0,37.1997,37.4292,37.1291,37.3762,456708.0
2020-07-21 09:35:00,42.35,42.59,42.29,42.54,241323.0,37.3851,37.5969,37.3321,37.5528,241323.0
2020-07-21 09:40:00,42.56,42.76,42.56,42.75,198369.0,37.5705,37.747,37.5705,37.7382,198369.0
2020-07-21 09:45:00,42.74,42.77,42.64,42.67,147139.0,37.7294,37.7558,37.6411,37.6676,147139.0
2020-07-21 09:50:00,42.67,42.71,42.58,42.59,145641.0,37.6676,37.7029,37.5881,37.5969,145641.0
2020-07-21 09:55:00,42.59,42.61,42.44,42.46,251732.0,37.5969,37.6146,37.4645,37.4822,251732.0
2020-07-21 10:00:00,42.46,42.49,42.38,42.44,141690.0,37.4822,37.5087,37.4116,37.4645,141690.0
2020-07-21 10:05:00,42.43,42.6,42.42,42.53,135415.0,37.4557,37.6058,37.4469,37.544,135415.0
2020-07-21 10:10:00,42.53,42.65,42.52,42.58,81681.0,37.544,37.6499,37.5351,37.5881,81681.0
2020-07-21 10:15:00,42.58,42.6,42.52,42.54,128365.0,37.5881,37.6058,37.5351,37.5528,128365.0
2020-07-21 10:20:00,42.55,42.59,42.51,42.57,44661.0,37.5616,37.5969,37.5263,37.5793,44661.0
2020-07-21 10:25:00,42.57,42.57,42.39,42.48,101615.0,37.5793,37.5793,37.4204,37.4998,101615.0
2020-07-21 10:30:00,42.48,42.63,42.46,42.63,120852.0,37.4998,37.6322,37.4822,37.6322,120852.0
2020-07-21 10:35:00,42.63,42.64,42.59,42.63,97642.0,37.6322,37.6411,37.5969,37.6322,97642.0
2020-07-21 10:40:00,42.62,42.62,42.51,42.55,256547.0,37.6234,37.6234,37.5263,37.5616,256547.0
2020-07-21 10:45:00,42.54,42.69,42.51,42.66,142117.0,37.5528,37.6852,37.5263,37.6587,142117.0
2020-07-21 10:50:00,42.67,42.68,42.61,42.63,88946.0,37.6676,37.6764,37.6146,37.6322,88946.0
2020-07-21 10:55:00,42.63,42.67,42.59,42.66,179902.0,37.6322,37.6676,37.5969,37.6587,179902.0
2020-07-21 11:00:00,42.66,42.67,42.56,42.58,111355.0,37.6587,37.6676,37.5705,37.5881,111355.0
2020-07-21 11:05:00,42.58,42.58,42.5,42.53,97967.0,37.5881,37.5881,37.5175,37.544,97967.0
2020-07-21 11:10:00,42.53,42.59,42.48,42.56,130904.0,37.544,37.5969,37.4998,37.5705,130904.0
2020-07-21 11:15:00,42.56,42.63,42.54,42.61,105174.0,37.5705,37.6322,37.5528,37.6146,105174.0
2020-07-21 11:20:00,42.6,42.61,42.57,42.61,70069.0,37.6058,37.6146,37.5793,37.6146,70069.0
2020-07-21 11:25:00,42.62,42.62,42.54,42.56,62122.0,37.6234,37.6234,37.5528,37.5705,62122.0
2020-07-21 11:30:00,42.55,42.6,42.52,42.59,84079.0,37.5616,37.6058,37.5351,37.5969,84079.0
2020-07-21 11:35:00,42.59,42.64,42.58,42.64,45473.0,37.5969,37.6411,37.5881,37.6411,45473.0
2020-07-21 11:40:00,42.64,42.65,42.58,42.64,76236.0,37.6411,37.6499,37.5881,37.6411,76236.0
2020-07-21 11:45:00,42.64,42.64,42.56,42.56,47502.0,37.6411,37.6411,37.5705,37.5705,47502.0
2020-07-21 11:50:00,42.55,42.59,42.54,42.58,157843.0,37.5616,37.5969,37.5528,37.5881,157843.0
2020-07-21 11:55:00,42.58,42.71,42.57,42.7,78742.0,37.5881,37.7029,37.5793,37.694,78742.0
2020-07-21 12:00:00,42.69,42.72,42.67,42.72,60804.0,37.6852,37.7117,37.6676,37.7117,60804.0
2020-07-21 12:05:00,42.71,42.71,42.65,42.65,64945.0,37.7029,37.7029,37.6499,37.6499,64945.0
2020-07-21 12:10:00,42.66,42.7,42.64,42.69,52987.0,37.6587,37.694,37.6411,37.6852,52987.0
2020-07-21 12:15:00,42.69,42.75,42.68,42.69,106507.0,37.6852,37.7382,37.6764,37.6852,106507.0
2020-07-21 12:20:00,42.7,42.71,42.66,42.66,311915.0,37.694,37.7029,37.6587,37.6587,311915.0
2020-07-21 12:25:00,42.66,42.73,42.65,42.73,56608.0,37.6587,37.7205,37.6499,37.7205,56608.0
2020-07-21 12:30:00,42.72,42.75,42.71,42.74,64373.0,37.7117,37.7382,37.7029,37.7294,64373.0
2020-07-21 12:35:00,42.74,42.76,42.67,42.68,74625.0,37.7294,37.747,37.6676,37.6764,74625.0
2020-07-21 12:40:00,42.68,42.7,42.63,42.64,107163.0,37.6764,37.694,37.6322,37.6411,107163.0
2020-07-21 12:45:00,42.63,42.65,42.58,42.59,141842.0,37.6322,37.6499,37.5881,37.5969,141842.0
2020-07-21 12:50:00,42.6,42.62,42.58,42.61,108397.0,37.6058,37.6234,37.5881,37.6146,108397.0
2020-07-21 12:55:00,42.62,42.67,42.61,42.63,58162.0,37.6234,37.6676,37.6146,37.6322,58162.0
2020-07-21 13:00:00,42.64,42.64,42.6,42.6,46673.0,37.6411,37.6411,37.6058,37.6058,46673.0
2020-07-21 13:05:00,42.6,42.65,42.59,42.65,50394.0,37.6058,37.6499,37.5969,37.6499,50394.0
2020-07-21 13:10:00,42.65,42.65,42.57,42.58,37839.0,37.6499,37.6499,37.5793,37.5881,37839.0
2020-07-21 13:15:00,42.58,42.62,42.56,42.59,59323.0,37.5881,37.6234,37.5705,37.5969,59323.0
2020-07-21 13:20:00,42.59,42.64,42.58,42.62,139807.0,37.5969,37.6411,37.5881,37.6234,139807.0
2020-07-21 13:25:00,42.63,42.65,42.62,42.64,77065.0,37.6322,37.6499,37.6234,37.6411,77065.0
2020-07-21 13:30:00,42.64,42.67,42.61,42.62,68477.0,37.6411,37.6676,37.6146,37.6234,68477.0
2020-07-21 13:35:00,42.63,42.64,42.61,42.62,36362.0,37.6322,37.6411,37.6146,37.6234,36362.0
2020-07-21 13:40:00,42.63,42.63,42.6,42.61,129844.0,37.6322,37.6322,37.6058,37.6146,129844.0
2020-07-21 13:45:00,42.61,42.65,42.6,42.62,87886.0,37.6146,37.6499,37.6058,37.6234,87886.0
2020-07-21 13:50:00,42.63,42.63,42.58,42.59,140553.0,37.6322,37.6322,37.5881,37.5969,140553.0
2020-07-21 13:55:00,42.59,42.64,42.58,42.63,145474.0,37.5969,37.6411,37.5881,37.6322,145474.0
2020-07-21 14:00:00,42.63,42.64,42.61,42.63,72871.0,37.6322,37.6411,37.6146,37.6322,72871.0
2020-07-21 14:05:00,42.63,42.64,42.6,42.62,142332.0,37.6322,37.6411,37.6058,37.6234,142332.0
2020-07-21 14:10:00,42.62,42.67,42.61,42.63,124540.0,37.6234,37.6676,37.6146,37.6322,124540.0
2020-07-21 14:15:00,42.63,42.64,42.6,42.62,94791.0,37.6322,37.6411,37.6058,37.6234,94791.0
2020-07-21 14:20:00,42.62,42.66,42.61,42.66,84684.0,37.6234,37.6587,37.6146,37.6587,84684.0
2020-07-21 14:25:00,42.66,42.67,42.63,42.65,97271.0,37.6587,37.6676,37.6322,37.6499,97271.0
2020-07-21 14:30:00,42.65,42.67,42.63,42.66,70783.0,37.6499,37.6676,37.6322,37.6587,70783.0
2020-07-21 14:35:00,42.66,42.69,42.65,42.69,95005.0,37.6587,37.6852,37.6499,37.6852,95005.0
2020-07-21 14:40:00,42.69,42.73,42.68,42.71,134894.0,37.6852,37.7205,37.6764,37.7029,134894.0
2020-07-21 14:45:00,42.71,42.72,42.67,42.72,58155.0,37.7029,37.7117,37.6676,37.7117,58155.0
2020-07-21 14:50:00,42.72,42.73,42.68,42.73,51428.0,37.7117,37.7205,37.6764,37.7205,51428.0
2020-07-21 14:55:00,42.73,42.77,42.72,42.75,117534.0,37.7205,37.7558,37.7117,37.7382,117534.0
2020-07-21 15:00:00,42.75,42.77,42.69,42.75,111286.0,37.7382,37.7558,37.6852,37.7382,111286.0
2020-07-21 15:05:00,42.75,42.75,42.71,42.73,95951.0,37.7382,37.7382,37.7029,37.7205,95951.0
2020-07-21 15:10:00,42.73,42.74,42.66,42.68,128303.0,37.7205,37.7294,37.6587,37.6764,128303.0
2020-07-21 15:15:00,42.68,42.7,42.58,42.61,155564.0,37.6764,37.694,37.5881,37.6146,155564.0
2020-07-21 15:20:00,42.61,42.69,42.6,42.64,249712.0,37.6146,37.6852,37.6058,37.6411,249712.0
2020-07-21 15:25:00,42.64,42.67,42.59,42.63,345790.0,37.6411,37.6676,37.5969,37.6322,345790.0
2020-07-21 15:30:00,42.63,42.67,42.58,42.6,189450.0,37.6322,37.6676,37.5881,37.6058,189450.0
2020-07-21 15:35:00,42.59,42.6,42.53,42.56,130269.0,37.5969,37.6058,37.544,37.5705,130269.0
2020-07-21 15:40:00,42.55,42.6,42.53,42.6,251931.0,37.5616,37.6058,37.544,37.6058,251931.0
2020-07-21 15:45:00,42.6,42.63,42.56,42.57,209675.0,37.6058,37.6322,37.5705,37.5793,209675.0
2020-07-21 15:50:00,42.56,42.58,42.46,42.58,1257493.0,37.5705,37.5881,37.4822,37.5881,1257493.0
2020-07-21 15:55:00,42.57,42.6,42.52,42.58,1231300.0,37.5793,37.6058,37.5351,37.5881,1231300.0
2020-07-22 09:30:00,42.52,42.66,42.45,42.58,508292.0,37.5351,37.6587,37.4733,37.5881,508292.0
2020-07-22 09:35:00,42.58,42.64,42.56,42.62,234408.0,37.5881,37.6411,37.5705,37.6234,234408.0
2020-07-22 09:40:00,42.62,42.63,42.58,42.61,212217.0,37.6234,37.6322,37.5881,37.6146,212217.0
2020-07-22 09:45:00,42.61,42.62,42.49,42.53,316293.0,37.6146,37.6234,37.5087,37.544,316293.0
2020-07-22 09:50:00,42.53,42.6,42.53,42.6,116173.0,37.544,37.6058,37.544,37.6058,116173.0
2020-07-22 09:55:00,42.6,42.61,42.53,42.58,125464.0,37.6058,37.6146,37.544,37.5881,125464.0
2020-07-22 10:00:00,42.58,42.59,42.52,42.54,151584.0,37.5881,37.5969,37.5351,37.5528,151584.0
2020-07-22 10:05:00,42.55,42.6,42.54,42.58,160830.0,37.5616,37.6058,37.5528,37.5881,160830.0
2020-07-22 10:10:00,42.59,42.6,42.56,42.58,91177.0,37.5969,37.6058,37.5705,37.5881,91177.0
2020-07-22 10:15:00,42.58,42.6,42.51,42.55,144861.0,37.5881,37.6058,37.5263,37.5616,144861.0
2020-07-22 10:20:00,42.55,42.58,42.52,42.58,86103.0,37.5616,37.5881,37.5351,37.5881,86103.0
2020-07-22 10:25:00,42.57,42.59,42.52,42.52,57683.0,37.5793,37.5969,37.5351,37.5351,57683.0
2020-07-22 10:30:00,42.53,42.59,42.52,42.58,67713.0,37.544,37.5969,37.5351,37.5881,67713.0
2020-07-22 10:35:00,42.58,42.62,42.56,42.6,105330.0,37.5881,37.6234,37.5705,37.6058,105330.0
2020-07-22 10:40:00,42.6,42.63,42.58,42.61,67157.0,37.6058,37.6322,37.5881,37.6146,67157.0
2020-07-22 10:45:00,42.6,42.65,42.58,42.59,213337.0,37.6058,37.6499,37.5881,37.5969,213337.0
2020-07-22 10:50:00,42.59,42.6,42.55,42.58,98958.0,37.5969,37.6058,37.5616,37.5881,98958.0
2020-07-22 10:55:00,42.58,42.58,42.52,42.52,108902.0,37.5881,37.5881,37.5351,37.5351,108902.0
2020-07-22 11:00:00,42.52,42.55,42.46,42.51,193391.0,37.5351,37.5616,37.4822,37.5263,193391.0
2020-07-22 11:05:00,42.51,42.52,42.48,42.5,79025.0,37.5263,37.5351,37.4998,37.5175,79025.0
2020-07-22 11:10:00,42.48,42.52,42.46,42.48,118100.0,37.4998,37.5351,37.4822,37.4998,118100.0
2020-07-22 11:15:00,42.47,42.5,42.41,42.42,114680.0,37.491,37.5175,37.438,37.4469,114680.0
2020-07-22 11:20:00,42.41,42.45,42.41,42.45,70537.0,37.438,37.4733,37.438,37.4733,70537.0
2020-07-22 11:25:00,42.44,42.5,42.44,42.49,94239.0,37.4645,37.5175,37.4645,37.5087,94239.0
2020-07-22 11:30:00,42.5,42.54,42.48,42.53,159838.0,37.5175,37.5528,37.4998,37.544,159838.0
2020-07-22 11:35:00,42.52,42.56,42.5,42.55,83694.0,37.5351,37.5705,37.5175,37.5616,83694.0
2020-07-22 11:40:00,42.55,42.56,42.53,42.55,41684.0,37.5616,37.5705,37.544,37.5616,41684.0
2020-07-22 11:45:00,42.55,42.56,42.52,42.55,49527.0,37.5616,37.5705,37.5351,37.5616,49527.0
2020-07-22 11:50:00,42.56,42.56,42.5,42.5,44078.0,37.5705,37.5705,37.5175,37.5175,44078.0
2020-07-22 11:55:00,42.5,42.51,42.45,42.48,46678.0,37.5175,37.5263,37.4733,37.4998,46678.0
2020-07-22 12:00:00,42.47,42.53,42.47,42.5,72471.0,37.491,37.544,37.491,37.5175,72471.0
2020-07-22 12:05:00,42.5,42.55,42.49,42.54,45329.0,37.5175,37.5616,37.5087,37.5528,45329.0
2020-07-22 12:10:00,42.55,42.62,42.54,42.61,111988.0,37.5616,37.6234,37.5528,37.6146,111988.0
2020-07-22 12:15:00,42.61,42.68,42.6,42.61,94226.0,37.6146,37.6764,37.6058,37.6146,94226.0
2020-07-22 12:20:00,42.6,42.63,42.59,42.6,30591.0,37.6058,37.6322,37.5969,37.6058,30591.0
2020-07-22 12:25:00,42.61,42.62,42.6,42.61,65277.0,37.6146,37.6234,37.6058,37.6146,65277.0
2020-07-22 12:30:00,42.6,42.61,42.58,42.59,46244.0,37.6058,37.6146,37.5881,37.5969,46244.0
2020-07-22 12:35:00,42.59,42.61,42.58,42.6,33995.0,37.5969,37.6146,37.5881,37.6058,33995.0
2020-07-22 12:40:00,42.6,42.61,42.59,42.59,69500.0,37.6058,37.6146,37.5969,37.5969,69500.0
2020-07-22 12:45:00,42.59,42.62,42.59,42.6,20249.0,37.5969,37.6234,37.5969,37.6058,20249.0
2020-07-22 12:50:00,42.6,42.61,42.59,42.59,43987.0,37.6058,37.6146,37.5969,37.5969,43987.0
2020-07-22 12:55:00,42.59,42.61,42.57,42.58,34223.0,37.5969,37.6146,37.5793,37.5881,34223.0
2020-07-22 13:00:00,42.58,42.62,42.57,42.62,73369.0,37.5881,37.6234,37.5793,37.6234,73369.0
2020-07-22 13:05:00,42.62,42.62,42.6,42.61,37241.0,37.6234,37.6234,37.6058,37.6146,37241.0
2020-07-22 13:10:00,42.61,42.64,42.59,42.63,51952.0,37.6146,37.6411,37.5969,37.6322,51952.0
2020-07-22 13:15:00,42.63,42.64,42.6,42.64,40743.0,37.6322,37.6411,37.6058,37.6411,40743.0
2020-07-22 13:20:00,42.64,42.65,42.59,42.59,49536.0,37.6411,37.6499,37.5969,37.5969,49536.0
2020-07-22 13:25:00,42.6,42.63,42.59,42.6,88684.0,37.6058,37.6322,37.5969,37.6058,88684.0
2020-07-22 13:30:00,42.61,42.62,42.59,42.61,42433.0,37.6146,37.6234,37.5969,37.6146,42433.0
2020-07-22 13:35:00,42.61,42.62,42.6,42.61,27790.0,37.6146,37.6234,37.6058,37.6146,27790.0
2020-07-22 13:40:00,42.61,42.62,42.59,42.6,43086.0,37.6146,37.6234,37.5969,37.6058,43086.0
2020-07-22 13:45:00,42.61,42.61,42.54,42.58,165018.0,37.6146,37.6146,37.5528,37.5881,165018.0
2020-07-22 13:50:00,42.59,42.59,42.55,42.58,110523.0,37.5969,37.5969,37.5616,37.5881,110523.0
2020-07-22 13:55:00,42.57,42.58,42.51,42.52,127062.0,37.5793,37.5881,37.5263,37.5351,127062.0
2020-07-22 14:00:00,42.51,42.57,42.51,42.56,43243.0,37.5263,37.5793,37.5263,37.5705,43243.0
2020-07-22 14:05:00,42.57,42.61,42.56,42.6,68980.0,37.5793,37.6146,37.5705,37.6058,68980.0
2020-07-22 14:10:00,42.6,42.62,42.59,42.61,65674.0,37.6058,37.6234,37.5969,37.6146,65674.0
2020-07-22 14:15:00,42.61,42.62,42.59,42.61,54585.0,37.6146,37.6234,37.5969,37.6146,54585.0
2020-07-22 14:20:00,42.61,42.62,42.59,42.61,60364.0,37.6146,37.6234,37.5969,37.6146,60364.0
2020-07-22 14:25:00,42.61,42.62,42.59,42.61,75721.0,37.6146,37.6234,37.5969,37.6146,75721.0
2020-07-22 14:30:00,42.61,42.64,42.58,42.6,155332.0,37.6146,37.6411,37.5881,37.6058,155332.0
2020-07-22 14:35:00,42.6,42.61,42.58,42.59,74494.0,37.6058,37.6146,37.5881,37.5969,74494.0
2020-07-22 14:40:00,42.59,42.6,42.55,42.55,166115.0,37.5969,37.6058,37.5616,37.5616,166115.0
2020-07-22 14:45:00,42.55,42.58,42.53,42.56,85296.0,37.5616,37.5881,37.544,37.5705,85296.0
2020-07-22 14:50:00,42.55,42.58,42.54,42.57,59466.0,37.5616,37.5881,37.5528,37.5793,59466.0
2020-07-22 14:55:00,42.56,42.57,42.55,42.56,71258.0,37.5705,37.5793,37.5616,37.5705,71258.0
2020-07-22 15:00:00,42.56,42.62,42.56,42.61,85037.0,37.5705,37.6234,37.5705,37.6146,85037.0
2020-07-22 15:05:00,42.61,42.61,42.59,42.61,43823.0,37.6146,37.6146,37.5969,37.6146,43823.0
2020-07-22 15:10:00,42.61,42.67,42.6,42.66,120967.0,37.6146,37.6676,37.6058,37.6587,120967.0
2020-07-22 15:15:00,42.66,42.69,42.65,42.65,71322.0,37.6587,37.6852,37.6499,37.6499,71322.0
2020-07-22 15:20:00,42.65,42.69,42.64,42.68,94085.0,37.6499,37.6852,37.6411,37.6764,94085.0
2020-07-22 15:25:00,42.68,42.7,42.64,42.66,84418.0,37.6764,37.694,37.6411,37.6587,84418.0
2020-07-22 15:30:00,42.66,42.68,42.62,42.64,107786.0,37.6587,37.6764,37.6234,37.6411,107786.0
2020-07-22 15:35:00,42.64,42.66,42.61,42.64,116705.0,37.6411,37.6587,37.6146,37.6411,116705.0
2020-07-22 15:40:00,42.63,42.68,42.63,42.67,157536.0,37.6322,37.6764,37.6322,37.6676,157536.0
2020-07-22 15:45:00,42.67,42.68,42.66,42.67,416550.0,37.6676,37.6764,37.6587,37.6676,416550.0
2020-07-22 15:50:00,42.66,42.76,42.63,42.66,1092957.0,37.6587,37.747,37.6322,37.6587,1092957.0
2020-07-22 15:55:00,42.66,42.66,42.55,42.56,1231833.0,37.6587,37.6587,37.5616,37.5705,1231833.0
2020-07-23 09:30:00,42.67,42.91,42.61,42.88,378730.0,37.6676,37.8794,37.6146,37.8529,378730.0
2020-07-23 09:35:00,42.88,42.9,42.71,42.73,208035.0,37.8529,37.8706,37.7029,37.7205,208035.0
2020-07-23 09:40:00,42.72,42.77,42.67,42.7,201807.0,37.7117,37.7558,37.6676,37.694,201807.0
2020-07-23 09:45:00,42.7,42.75,42.67,42.7,136508.0,37.694,37.7382,37.6676,37.694,136508.0
2020-07-23 09:50:00,42.7,42.75,42.67,42.75,166889.0,37.694,37.7382,37.6676,37.7382,166889.0
2020-07-23 09:55:00,42.75,42.76,42.7,42.73,150552.0,37.7382,37.747,37.694,37.7205,150552.0
2020-07-23 10:00:00,42.73,42.76,42.71,42.72,184932.0,37.7205,37.747,37.7029,37.7117,184932.0
2020-07-23 10:05:00,42.73,42.76,42.72,42.75,183037.0,37.7205,37.747,37.7117,37.7382,183037.0
2020-07-23 10:10:00,42.76,42.78,42.7,42.73,263445.0,37.747,37.7647,37.694,37.7205,263445.0
2020-07-23 10:15:00,42.73,42.75,42.6,42.66,229642.0,37.7205,37.7382,37.6058,37.6587,229642.0
2020-07-23 10:20:00,42.65,42.72,42.62,42.72,158477.0,37.6499,37.7117,37.6234,37.7117,158477.0
2020-07-23 10:25:00,42.71,42.75,42.71,42.74,151786.0,37.7029,37.7382,37.7029,37.7294,151786.0
2020-07-23 10:30:00,42.74,42.76,42.72,42.73,201066.0,37.7294,37.747,37.7117,37.7205,201066.0
2020-07-23 10:35:00,42.73,42.75,42.69,42.75,107959.0,37.7205,37.7382,37.6852,37.7382,107959.0
2020-07-23 10:40:00,42.75,42.87,42.75,42.87,87729.0,37.7382,37.8441,37.7382,37.8441,87729.0
2020-07-23 10:45:00,42.87,42.88,42.82,42.86,123555.0,37.8441,37.8529,37.8,37.8353,123555.0
2020-07-23 10:50:00,42.85,42.91,42.84,42.84,70293.0,37.8265,37.8794,37.8176,37.8176,70293.0
2020-07-23 10:55:00,42.85,42.88,42.83,42.86,67031.0,37.8265,37.8529,37.8088,37.8353,67031.0
2020-07-23 11:00:00,42.86,42.86,42.79,42.8,189795.0,37.8353,37.8353,37.7735,37.7823,189795.0
2020-07-23 11:05:00,42.8,42.83,42.69,42.79,246278.0,37.7823,37.8088,37.6852,37.7735,246278.0
2020-07-23 11:10:00,42.79,42.83,42.77,42.81,179133.0,37.7735,37.8088,37.7558,37.7911,179133.0
2020-07-23 11:15:00,42.81,42.85,42.8,42.85,257268.0,37.7911,37.8265,37.7823,37.8265,257268.0
2020-07-23 11:20:00,42.85,42.87,42.82,42.84,88991.0,37.8265,37.8441,37.8,37.8176,88991.0
2020-07-23 11:25:00,42.84,42.86,42.83,42.86,58105.0,37.8176,37.8353,37.8088,37.8353,58105.0
2020-07-23 11:30:00,42.86,42.94,42.84,42.87,203885.0,37.8353,37.9059,37.8176,37.8441,203885.0
2020-07-23 11:35:00,42.86,42.9,42.81,42.88,105151.0,37.8353,37.8706,37.7911,37.8529,105151.0
2020-07-23 11:40:00,42.88,42.88,42.8,42.81,107932.0,37.8529,37.8529,37.7823,37.7911,107932.0
2020-07-23 11:45:00,42.82,42.84,42.79,42.83,141150.0,37.8,37.8176,37.7735,37.8088,141150.0
2020-07-23 11:50:00,42.82,42.84,42.79,42.83,135497.0,37.8,37.8176,37.7735,37.8088,135497.0
2020-07-23 11:55:00,42.83,42.88,42.82,42.86,59578.0,37.8088,37.8529,37.8,37.8353,59578.0
2020-07-23 12:00:00,42.85,42.86,42.8,42.81,57127.0,37.8265,37.8353,37.7823,37.7911,57127.0
2020-07-23 12:05:00,42.81,42.81,42.74,42.75,123478.0,37.7911,37.7911,37.7294,37.7382,123478.0
2020-07-23 12:10:00,42.75,42.84,42.75,42.82,102595.0,37.7382,37.8176,37.7382,37.8,102595.0
2020-07-23 12:15:00,42.81,42.84,42.81,42.83,75171.0,37.7911,37.8176,37.7911,37.8088,75171.0
2020-07-23 12:20:00,42.83,42.85,42.82,42.83,83462.0,37.8088,37.8265,37.8,37.8088,83462.0
2020-07-23 12:25:00,42.84,42.88,42.81,42.86,221793.0,37.8176,37.8529,37.7911,37.8353,221793.0
2020-07-23 12:30:00,42.87,42.93,42.84,42.93,109622.0,37.8441,37.8971,37.8176,37.8971,109622.0
2020-07-23 12:35:00,42.94,42.96,42.9,42.91,177165.0,37.9059,37.9236,37.8706,37.8794,177165.0
2020-07-23 12:40:00,42.92,42.93,42.83,42.83,179575.0,37.8882,37.8971,37.8088,37.8088,179575.0
2020-07-23 12:45:00,42.83,42.83,42.78,42.82,74090.0,37.8088,37.8088,37.7647,37.8,74090.0
2020-07-23 12:50:00,42.83,42.86,42.82,42.83,44152.0,37.8088,37.8353,37.8,37.8088,44152.0
2020-07-23 12:55:00,42.83,42.85,42.72,42.75,94060.0,37.8088,37.8265,37.7117,37.7382,94060.0
2020-07-23 13:00:00,42.75,42.78,42.74,42.76,47506.0,37.7382,37.7647,37.7294,37.747,47506.0
2020-07-23 13:05:00,42.76,42.77,42.72,42.73,53050.0,37.747,37.7558,37.7117,37.7205,53050.0
2020-07-23 13:10:00,42.73,42.79,42.71,42.79,167211.0,37.7205,37.7735,37.7029,37.7735,167211.0
2020-07-23 13:15:00,42.79,42.79,42.69,42.7,105196.0,37.7735,37.7735,37.6852,37.694,105196.0
2020-07-23 13:20:00,42.7,42.7,42.66,42.7,243734.0,37.694,37.694,37.6587,37.694,243734.0
2020-07-23 13:25:00,42.7,42.71,42.68,42.7,62296.0,37.694,37.7029,37.6764,37.694,62296.0
2020-07-23 13:30:00,42.7,42.7,42.67,42.7,126314.0,37.694,37.694,37.6676,37.694,126314.0
2020-07-23 13:35:00,42.7,42.7,42.65,42.65,159168.0,37.694,37.694,37.6499,37.6499,159168.0
2020-07-23 13:40:00,42.65,42.66,42.53,42.54,150331.0,37.6499,37.6587,37.544,37.5528,150331.0
2020-07-23 13:45:00,42.53,42.55,42.49,42.5,212401.0,37.544,37.5616,37.5087,37.5175,212401.0
2020-07-23 13:50:00,42.5,42.52,42.47,42.5,105941.0,37.5175,37.5351,37.491,37.5175,105941.0
2020-07-23 13:55:00,42.5,42.53,42.47,42.52,213970.0,37.5175,37.544,37.491,37.5351,213970.0
2020-07-23 14:00:00,42.52,42.54,42.44,42.46,270241.0,37.5351,37.5528,37.4645,37.4822,270241.0
2020-07-23 14:05:00,42.47,42.52,42.45,42.47,167283.0,37.491,37.5351,37.4733,37.491,167283.0
2020-07-23 14:10:00,42.46,42.46,42.41,42.44,131409.0,37.4822,37.4822,37.438,37.4645,131409.0
2020-07-23 14:15:00,42.45,42.45,42.34,42.43,510477.0,37.4733,37.4733,37.3762,37.4557,510477.0
2020-07-23 14:20:00,42.43,42.52,42.42,42.52,204319.0,37.4557,37.5351,37.4469,37.5351,204319.0
2020-07-23 14:25:00,42.53,42.55,42.49,42.51,105181.0,37.544,37.5616,37.5087,37.5263,105181.0
2020-07-23 14:30:00,42.5,42.58,42.46,42.56,196113.0,37.5175,37.5881,37.4822,37.5705,196113.0
2020-07-23 14:35:00,42.55,42.55,42.4,42.42,360823.0,37.5616,37.5616,37.4292,37.4469,360823.0
2020-07-23 14:40:00,42.43,42.54,42.42,42.5,127578.0,37.4557,37.5528,37.4469,37.5175,127578.0
2020-07-23 14:45:00,42.49,42.52,42.45,42.49,186544.0,37.5087,37.5351,37.4733,37.5087,186544.0
2020-07-23 14:50:00,42.49,42.52,42.48,42.5,97097.0,37.5087,37.5351,37.4998,37.5175,97097.0
2020-07-23 14:55:00,42.49,42.49,42.45,42.46,133120.0,37.5087,37.5087,37.4733,37.4822,133120.0
2020-07-23 15:00:00,42.46,42.49,42.43,42.44,113521.0,37.4822,37.5087,37.4557,37.4645,113521.0
2020-07-23 15:05:00,42.44,42.46,42.4,42.44,236971.0,37.4645,37.4822,37.4292,37.4645,236971.0
2020-07-23 15:10:00,42.44,42.48,42.41,42.41,141283.0,37.4645,37.4998,37.438,37.438,141283.0
2020-07-23 15:15:00,42.41,42.47,42.4,42.45,163604.0,37.438,37.491,37.4292,37.4733,163604.0
2020-07-23 15:20:00,42.46,42.49,42.39,42.39,174536.0,37.4822,37.5087,37.4204,37.4204,174536.0
2020-07-23 15:25:00,42.39,42.44,42.36,42.43,163186.0,37.4204,37.4645,37.3939,37.4557,163186.0
2020-07-23 15:30:00,42.42,42.43,42.36,42.41,536207.0,37.4469,37.4557,37.3939,37.438,536207.0
2020-07-23 15:35:00,42.41,42.48,42.33,42.46,587684.0,37.438,37.4998,37.3674,37.4822,587684.0
2020-07-23 15:40:00,42.46,42.49,42.41,42.43,359493.0,37.4822,37.5087,37.438,37.4557,359493.0
2020-07-23 15:45:00,42.44,42.47,42.43,42.43,277462.0,37.4645,37.491,37.4557,37.4557,277462.0
2020-07-23 15:50:00,42.43,42.44,42.34,42.39,1059257.0,37.4557,37.4645,37.3762,37.4204,1059257.0
2020-07-23 15:55:00,42.39,42.57,42.37,42.5,1696825.0,37.4204,37.5793,37.4027,37.5175,1696825.0
2020-07-24 09:30:00,43.43,43.9,43.13,43.14,1732603.0,38.3385,38.7534,38.0736,38.0825,1732603.0
2020-07-24 09:35:00,43.13,43.13,42.89,42.91,619177.0,38.0736,38.0736,37.8618,37.8794,619177.0
2020-07-24 09:40:00,42.9,43.1,42.87,42.97,507568.0,37.8706,38.0471,37.8441,37.9324,507568.0
2020-07-24 09:45:00,42.96,43.13,42.92,43.13,857999.0,37.9236,38.0736,37.8882,38.0736,857999.0
2020-07-24 09:50:00,43.13,43.17,42.99,43.01,292177.0,38.0736,38.1089,37.95,37.9677,292177.0
2020-07-24 09:55:00,43.01,43.04,42.99,43.0,244424.0,37.9677,37.9942,37.95,37.9589,244424.0
2020-07-24 10:00:00,43.0,43.06,42.99,43.02,337572.0,37.9589,38.0118,37.95,37.9765,337572.0
2020-07-24 10:05:00,43.03,43.06,42.9,42.98,490807.0,37.9854,38.0118,37.8706,37.9412,490807.0
2020-07-24 10:10:00,42.98,43.17,42.98,43.17,221137.0,37.9412,38.1089,37.9412,38.1089,221137.0
2020-07-24 10:15:00,43.16,43.17,42.99,43.02,149591.0,38.1001,38.1089,37.95,37.9765,149591.0
2020-07-24 10:20:00,43.03,43.11,43.0,43.09,188956.0,37.9854,38.056,37.9589,38.0383,188956.0
2020-07-24 10:25:00,43.1,43.16,42.94,42.96,200786.0,38.0471,38.1001,37.9059,37.9236,200786.0
2020-07-24 10:30:00,42.97,43.03,42.95,42.98,145611.0,37.9324,37.9854,37.9147,37.9412,145611.0
2020-07-24 10:35:00,42.99,43.0,42.85,42.88,208340.0,37.95,37.9589,37.8265,37.8529,208340.0
2020-07-24 10:40:00,42.87,42.9,42.85,42.86,169503.0,37.8441,37.8706,37.8265,37.8353,169503.0
2020-07-24 10:45:00,42.87,42.89,42.84,42.87,185626.0,37.8441,37.8618,37.8176,37.8441,185626.0
2020-07-24 10:50:00,42.87,42.92,42.84,42.88,167643.0,37.8441,37.8882,37.8176,37.8529,167643.0
2020-07-24 10:55:00,42.87,42.96,42.84,42.93,376688.0,37.8441,37.9236,37.8176,37.8971,376688.0
2020-07-24 11:00:00,42.93,42.99,42.92,42.93,148832.0,37.8971,37.95,37.8882,37.8971,148832.0
2020-07-24 11:05:00,42.93,42.95,42.91,42.93,111754.0,37.8971,37.9147,37.8794,37.8971,111754.0
2020-07-24 11:10:00,42.93,42.93,42.77,42.77,151237.0,37.8971,37.8971,37.7558,37.7558,151237.0
2020-07-24 11:15:00,42.78,42.86,42.78,42.83,109175.0,37.7647,37.8353,37.7647,37.8088,109175.0
2020-07-24 11:20:00,42.83,42.85,42.79,42.83,134794.0,37.8088,37.8265,37.7735,37.8088,134794.0
2020-07-24 11:25:00,42.83,42.83,42.75,42.76,187625.0,37.8088,37.8088,37.7382,37.747,187625.0
2020-07-24 11:30:00,42.76,42.8,42.71,42.79,197316.0,37.747,37.7823,37.7029,37.7735,197316.0
2020-07-24 11:35:00,42.78,42.87,42.77,42.84,92578.0,37.7647,37.8441,37.7558,37.8176,92578.0
2020-07-24 11:40:00,42.84,42.88,42.8,42.84,129181.0,37.8176,37.8529,37.7823,37.8176,129181.0
2020-07-24 11:45:00,42.84,42.85,42.76,42.77,78480.0,37.8176,37.8265,37.747,37.7558,78480.0
2020-07-24 11:50:00,42.77,42.81,42.76,42.8,66385.0,37.7558,37.7911,37.747,37.7823,66385.0
2020-07-24 11:55:00,42.8,42.82,42.76,42.78,92056.0,37.7823,37.8,37.747,37.7647,92056.0
2020-07-24 12:00:00,42.79,42.81,42.73,42.74,119764.0,37.7735,37.7911,37.7205,37.7294,119764.0
2020-07-24 12:05:00,42.74,42.76,42.7,42.76,102568.0,37.7294,37.747,37.694,37.747,102568.0
2020-07-24 12:10:00,42.76,42.82,42.75,42.81,108119.0,37.747,37.8,37.7382,37.7911,108119.0
2020-07-24 12:15:00,42.8,42.81,42.78,42.8,82669.0,37.7823,37.7911,37.7647,37.7823,82669.0
2020-07-24 12:20:00,42.79,42.82,42.76,42.78,75515.0,37.7735,37.8,37.747,37.7647,75515.0
2020-07-24 12:25:00,42.77,42.83,42.77,42.8,84106.0,37.7558,37.8088,37.7558,37.7823,84106.0
2020-07-24 12:30:00,42.79,42.86,42.79,42.84,96545.0,37.7735,37.8353,37.7735,37.8176,96545.0
2020-07-24 12:35:00,42.83,42.84,42.79,42.81,162352.0,37.8088,37.8176,37.7735,37.7911,162352.0
2020-07-24 12:40:00,42.81,42.81,42.79,42.8,398254.0,37.7911,37.7911,37.7735,37.7823,398254.0
2020-07-24 12:45:00,42.8,42.8,42.76,42.8,78201.0,37.7823,37.7823,37.747,37.7823,78201.0
2020-07-24 12:50:00,42.8,42.83,42.79,42.8,60722.0,37.7823,37.8088,37.7735,37.7823,60722.0
2020-07-24 12:55:00,42.8,42.82,42.79,42.8,66803.0,37.7823,37.8,37.7735,37.7823,66803.0
2020-07-24 13:00:00,42.81,42.86,42.79,42.82,96019.0,37.7911,37.8353,37.7735,37.8,96019.0
2020-07-24 13:05:00,42.81,42.83,42.78,42.79,143450.0,37.7911,37.8088,37.7647,37.7735,143450.0
2020-07-24 13:10:00,42.79,42.82,42.78,42.81,255040.0,37.7735,37.8,37.7647,37.7911,255040.0
2020-07-24 13:15:00,42.81,42.82,42.77,42.8,268190.0,37.7911,37.8,37.7558,37.7823,268190.0
2020-07-24 13:20:00,42.8,42.88,42.8,42.88,69663.0,37.7823,37.8529,37.7823,37.8529,69663.0
2020-07-24 13:25:00,42.88,42.91,42.87,42.91,94132.0,37.8529,37.8794,37.8441,37.8794,94132.0
2020-07-24 13:30:00,42.9,42.91,42.89,42.91,110436.0,37.8706,37.8794,37.8618,37.8794,110436.0
2020-07-24 13:35:00,42.91,42.94,42.9,42.94,77823.0,37.8794,37.9059,37.8706,37.9059,77823.0
2020-07-24 13:40:00,42.93,42.98,42.92,42.97,76022.0,37.8971,37.9412,37.8882,37.9324,76022.0
2020-07-24 13:45:00,42.98,43.01,42.96,43.01,115438.0,37.9412,37.9677,37.9236,37.9677,115438.0
2020-07-24 13:50:00,43.01,43.02,42.99,43.01,64249.0,37.9677,37.9765,37.95,37.9677,64249.0
2020-07-24 13:55:00,43.02,43.02,42.97,43.02,105280.0,37.9765,37.9765,37.9324,37.9765,105280.0
2020-07-24 14:00:00,43.02,43.03,42.99,43.01,104722.0,37.9765,37.9854,37.95,37.9677,104722.0
2020-07-24 14:05:00,43.02,43.06,43.0,43.05,91450.0,37.9765,38.0118,37.9589,38.003,91450.0
2020-07-24 14:10:00,43.04,43.05,43.02,43.02,135511.0,37.9942,38.003,37.9765,37.9765,135511.0
2020-07-24 14:15:00,43.03,43.09,43.03,43.08,136675.0,37.9854,38.0383,37.9854,38.0295,136675.0
2020-07-24 14:20:00,43.08,43.13,43.07,43.13,155592.0,38.0295,38.0736,38.0207,38.0736,155592.0
2020-07-24 14:25:00,43.13,43.18,43.11,43.18,162066.0,38.0736,38.1178,38.056,38.1178,162066.0
2020-07-24 14:30:00,43.18,43.19,43.12,43.19,223379.0,38.1178,38.1266,38.0648,38.1266,223379.0
2020-07-24 14:35:00,43.19,43.24,43.18,43.24,262534.0,38.1266,38.1707,38.1178,38.1707,262534.0
2020-07-24 14:40:00,43.23,43.26,43.2,43.22,160064.0,38.1619,38.1884,38.1354,38.1531,160064.0
2020-07-24 14:45:00,43.22,43.26,43.21,43.23,124700.0,38.1531,38.1884,38.1443,38.1619,124700.0
2020-07-24 14:50:00,43.23,43.26,43.2,43.26,206203.0,38.1619,38.1884,38.1354,38.1884,206203.0
2020-07-24 14:55:00,43.26,43.26,43.23,43.26,112619.0,38.1884,38.1884,38.1619,38.1884,112619.0
2020-07-24 15:00:00,43.26,43.31,43.25,43.3,142351.0,38.1884,38.2325,38.1796,38.2237,142351.0
2020-07-24 15:05:00,43.3,43.32,43.29,43.32,134287.0,38.2237,38.2414,38.2149,38.2414,134287.0
2020-07-24 15:10:00,43.32,43.36,43.3,43.32,179005.0,38.2414,38.2767,38.2237,38.2414,179005.0
2020-07-24 15:15:00,43.32,43.32,43.21,43.25,275004.0,38.2414,38.2414,38.1443,38.1796,275004.0
2020-07-24 15:20:00,43.25,43.27,43.24,43.25,247685.0,38.1796,38.1972,38.1707,38.1796,247685.0
2020-07-24 15:25:00,43.25,43.26,43.21,43.24,385595.0,38.1796,38.1884,38.1443,38.1707,385595.0
2020-07-24 15:30:00,43.23,43.24,43.14,43.18,478952.0,38.1619,38.1707,38.0825,38.1178,478952.0
2020-07-24 15:35:00,43.18,43.31,43.17,43.27,631392.0,38.1178,38.2325,38.1089,38.1972,631392.0
2020-07-24 15:40:00,43.27,43.27,43.17,43.18,293861.0,38.1972,38.1972,38.1089,38.1178,293861.0
2020-07-24 15:45:00,43.18,43.24,43.13,43.23,370725.0,38.1178,38.1707,38.0736,38.1619,370725.0
2020-07-24 15:50:00,43.23,43.36,43.2,43.32,712704.0,38.1619,38.2767,38.1354,38.2414,712704.0
2020-07-24 15:55:00,43.32,43.39,43.29,43.35,1291539.0,38.2414,38.3031,38.2149,38.2678,1291539.0
2020-07-27 09:30:00,43.2,43.39,43.16,43.29,962755.0,38.1354,38.3031,38.1001,38.2149,962755.0
2020-07-27 09:35:00,43.29,43.33,43.19,43.25,418883.0,38.2149,38.2502,38.1266,38.1796,418883.0
2020-07-27 09:40:00,43.24,43.32,43.18,43.3,308690.0,38.1707,38.2414,38.1178,38.2237,308690.0
2020-07-27 09:45:00,43.3,43.35,43.26,43.28,170011.0,38.2237,38.2678,38.1884,38.206,170011.0
2020-07-27 09:50:00,43.27,43.44,43.26,43.4,224285.0,38.1972,38.3473,38.1884,38.312,224285.0
2020-07-27 09:55:00,43.4,43.49,43.38,43.45,206628.0,38.312,38.3914,38.2943,38.3561,206628.0
2020-07-27 10:00:00,43.45,43.5,43.4,43.46,193100.0,38.3561,38.4003,38.312,38.3649,193100.0
2020-07-27 10:05:00,43.46,43.56,43.45,43.53,178237.0,38.3649,38.4532,38.3561,38.4267,178237.0
2020-07-27 10:10:00,43.54,43.58,43.47,43.5,184806.0,38.4356,38.4709,38.3738,38.4003,184806.0
2020-07-27 10:15:00,43.5,43.53,43.45,43.47,270143.0,38.4003,38.4267,38.3561,38.3738,270143.0
2020-07-27 10:20:00,43.47,43.5,43.43,43.43,123371.0,38.3738,38.4003,38.3385,38.3385,123371.0
2020-07-27 10:25:00,43.44,43.44,43.38,43.41,138802.0,38.3473,38.3473,38.2943,38.3208,138802.0
2020-07-27 10:30:00,43.4,43.41,43.31,43.32,116536.0,38.312,38.3208,38.2325,38.2414,116536.0
2020-07-27 10:35:00,43.33,43.33,43.28,43.29,74808.0,38.2502,38.2502,38.206,38.2149,74808.0
2020-07-27 10:40:00,43.29,43.3,43.25,43.26,107138.0,38.2149,38.2237,38.1796,38.1884,107138.0
2020-07-27 10:45:00,43.26,43.29,43.22,43.23,105744.0,38.1884,38.2149,38.1531,38.1619,105744.0
2020-07-27 10:50:00,43.23,43.25,43.21,43.23,309375.0,38.1619,38.1796,38.1443,38.1619,309375.0
2020-07-27 10:55:00,43.23,43.36,43.2,43.35,245756.0,38.1619,38.2767,38.1354,38.2678,245756.0
2020-07-27 11:00:00,43.34,43.38,43.32,43.37,148333.0,38.259,38.2943,38.2414,38.2855,148333.0
2020-07-27 11:05:00,43.36,43.48,43.35,43.38,183375.0,38.2767,38.3826,38.2678,38.2943,183375.0
2020-07-27 11:10:00,43.37,43.42,43.36,43.41,99019.0,38.2855,38.3296,38.2767,38.3208,99019.0
2020-07-27 11:15:00,43.41,43.42,43.25,43.27,204702.0,38.3208,38.3296,38.1796,38.1972,204702.0
2020-07-27 11:20:00,43.27,43.32,43.26,43.29,86362.0,38.1972,38.2414,38.1884,38.2149,86362.0
2020-07-27 11:25:00,43.29,43.34,43.28,43.32,108897.0,38.2149,38.259,38.206,38.2414,108897.0
2020-07-27 11:30:00,43.33,43.33,43.24,43.28,125213.0,38.2502,38.2502,38.1707,38.206,125213.0
2020-07-27 11:35:00,43.27,43.29,43.24,43.27,122796.0,38.1972,38.2149,38.1707,38.1972,122796.0
2020-07-27 11:40:00,43.27,43.3,43.26,43.3,72075.0,38.1972,38.2237,38.1884,38.2237,72075.0
2020-07-27 11:45:00,43.3,43.32,43.29,43.32,59455.0,38.2237,38.2414,38.2149,38.2414,59455.0
2020-07-27 11:50:00,43.31,43.32,43.24,43.25,114336.0,38.2325,38.2414,38.1707,38.1796,114336.0
2020-07-27 11:55:00,43.25,43.27,43.15,43.16,400805.0,38.1796,38.1972,38.0913,38.1001,400805.0
2020-07-27 12:00:00,43.16,43.2,43.15,43.19,140510.0,38.1001,38.1354,38.0913,38.1266,140510.0
2020-07-27 12:05:00,43.19,43.26,43.17,43.25,195247.0,38.1266,38.1884,38.1089,38.1796,195247.0
2020-07-27 12:10:00,43.25,43.26,43.23,43.23,63435.0,38.1796,38.1884,38.1619,38.1619,63435.0
2020-07-27 12:15:00,43.24,43.24,43.22,43.22,84439.0,38.1707,38.1707,38.1531,38.1531,84439.0
2020-07-27 12:20:00,43.22,43.28,43.22,43.26,95646.0,38.1531,38.206,38.1531,38.1884,95646.0
2020-07-27 12:25:00,43.26,43.3,43.26,43.3,50128.0,38.1884,38.2237,38.1884,38.2237,50128.0
2020-07-27 12:30:00,43.3,43.31,43.27,43.31,125794.0,38.2237,38.2325,38.1972,38.2325,125794.0
2020-07-27 12:35:00,43.3,43.31,43.28,43.29,95061.0,38.2237,38.2325,38.206,38.2149,95061.0
2020-07-27 12:40:00,43.29,43.31,43.27,43.3,120317.0,38.2149,38.2325,38.1972,38.2237,120317.0
2020-07-27 12:45:00,43.3,43.3,43.26,43.27,58049.0,38.2237,38.2237,38.1884,38.1972,58049.0
2020-07-27 12:50:00,43.27,43.32,43.25,43.3,85998.0,38.1972,38.2414,38.1796,38.2237,85998.0
2020-07-27 12:55:00,43.3,43.33,43.29,43.3,143655.0,38.2237,38.2502,38.2149,38.2237,143655.0
2020-07-27 13:00:00,43.3,43.32,43.29,43.29,52738.0,38.2237,38.2414,38.2149,38.2149,52738.0
2020-07-27 13:05:00,43.3,43.31,43.29,43.3,94999.0,38.2237,38.2325,38.2149,38.2237,94999.0
2020-07-27 13:10:00,43.29,43.32,43.29,43.3,105718.0,38.2149,38.2414,38.2149,38.2237,105718.0
2020-07-27 13:15:00,43.3,43.3,43.29,43.3,36897.0,38.2237,38.2237,38.2149,38.2237,36897.0
2020-07-27 13:20:00,43.3,43.33,43.29,43.3,81726.0,38.2237,38.2502,38.2149,38.2237,81726.0
2020-07-27 13:25:00,43.3,43.3,43.29,43.3,130684.0,38.2237,38.2237,38.2149,38.2237,130684.0
2020-07-27 13:30:00,43.29,43.31,43.23,43.25,491975.0,38.2149,38.2325,38.1619,38.1796,491975.0
2020-07-27 13:35:00,43.25,43.26,43.24,43.25,118183.0,38.1796,38.1884,38.1707,38.1796,118183.0
2020-07-27 13:40:00,43.26,43.26,43.18,43.26,211623.0,38.1884,38.1884,38.1178,38.1884,211623.0
2020-07-27 13:45:00,43.26,43.28,43.24,43.27,128480.0,38.1884,38.206,38.1707,38.1972,128480.0
2020-07-27 13:50:00,43.27,43.29,43.25,43.25,114708.0,38.1972,38.2149,38.1796,38.1796,114708.0
2020-07-27 13:55:00,43.26,43.26,43.21,43.23,58612.0,38.1884,38.1884,38.1443,38.1619,58612.0
2020-07-27 14:00:00,43.23,43.23,43.17,43.21,104331.0,38.1619,38.1619,38.1089,38.1443,104331.0
2020-07-27 14:05:00,43.2,43.25,43.19,43.24,152065.0,38.1354,38.1796,38.1266,38.1707,152065.0
2020-07-27 14:10:00,43.23,43.25,43.23,43.24,113397.0,38.1619,38.1796,38.1619,38.1707,113397.0
2020-07-27 14:15:00,43.23,43.25,43.22,43.23,106269.0,38.1619,38.1796,38.1531,38.1619,106269.0
2020-07-27 14:20:00,43.23,43.31,43.23,43.3,84063.0,38.1619,38.2325,38.1619,38.2237,84063.0
2020-07-27 14:25:00,43.3,43.31,43.29,43.31,74871.0,38.2237,38.2325,38.2149,38.2325,74871.0
2020-07-27 14:30:00,43.3,43.31,43.27,43.27,93396.0,38.2237,38.2325,38.1972,38.1972,93396.0
2020-07-27 14:35:00,43.27,43.31,43.27,43.3,119968.0,38.1972,38.2325,38.1972,38.2237,119968.0
2020-07-27 14:40:00,43.3,43.31,43.29,43.3,78583.0,38.2237,38.2325,38.2149,38.2237,78583.0
2020-07-27 14:45:00,43.3,43.3,43.27,43.28,106612.0,38.2237,38.2237,38.1972,38.206,106612.0
2020-07-27 14:50:00,43.29,43.3,43.27,43.28,91296.0,38.2149,38.2237,38.1972,38.206,91296.0
2020-07-27 14:55:00,43.29,43.29,43.26,43.29,144275.0,38.2149,38.2149,38.1884,38.2149,144275.0
2020-07-27 15:00:00,43.29,43.41,43.28,43.37,247976.0,38.2149,38.3208,38.206,38.2855,247976.0
2020-07-27 15:05:00,43.37,43.38,43.33,43.34,88607.0,38.2855,38.2943,38.2502,38.259,88607.0
2020-07-27 15:10:00,43.34,43.37,43.33,43.36,146461.0,38.259,38.2855,38.2502,38.2767,146461.0
2020-07-27 15:15:00,43.35,43.39,43.34,43.35,152288.0,38.2678,38.3031,38.259,38.2678,152288.0
2020-07-27 15:20:00,43.34,43.42,43.34,43.41,128165.0,38.259,38.3296,38.259,38.3208,128165.0
2020-07-27 15:25:00,43.41,43.47,43.4,43.44,209776.0,38.3208,38.3738,38.312,38.3473,209776.0
2020-07-27 15:30:00,43.45,43.47,43.43,43.45,178515.0,38.3561,38.3738,38.3385,38.3561,178515.0
2020-07-27 15:35:00,43.45,43.46,43.43,43.45,144655.0,38.3561,38.3649,38.3385,38.3561,144655.0
2020-07-27 15:40:00,43.45,43.52,43.44,43.51,479242.0,38.3561,38.4179,38.3473,38.4091,479242.0
2020-07-27 15:45:00,43.51,43.53,43.49,43.52,294547.0,38.4091,38.4267,38.3914,38.4179,294547.0
2020-07-27 15:50:00,43.52,43.54,43.49,43.54,488866.0,38.4179,38.4356,38.3914,38.4356,488866.0
2020-07-27 15:55:00,43.53,43.64,43.52,43.6,1220823.0,38.4267,38.5238,38.4179,38.4885,1220823.0
2020-07-28 09:30:00,42.86,43.52,42.8,43.5,946727.0,37.8353,38.4179,37.7823,38.4003,946727.0
2020-07-28 09:35:00,43.5,43.57,43.35,43.5,359995.0,38.4003,38.462,38.2678,38.4003,359995.0
2020-07-28 09:40:00,43.48,43.56,43.34,43.42,642053.0,38.3826,38.4532,38.259,38.3296,642053.0
2020-07-28 09:45:00,43.43,43.51,43.33,43.33,303961.0,38.3385,38.4091,38.2502,38.2502,303961.0
2020-07-28 09:50:00,43.33,43.37,43.19,43.25,309208.0,38.2502,38.2855,38.1266,38.1796,309208.0
2020-07-28 09:55:00,43.25,43.29,43.2,43.21,258791.0,38.1796,38.2149,38.1354,38.1443,258791.0
2020-07-28 10:00:00,43.22,43.32,43.21,43.26,326955.0,38.1531,38.2414,38.1443,38.1884,326955.0
2020-07-28 10:05:00,43.26,43.28,43.2,43.23,256353.0,38.1884,38.206,38.1354,38.1619,256353.0
2020-07-28 10:10:00,43.23,43.27,43.2,43.27,339153.0,38.1619,38.1972,38.1354,38.1972,339153.0
2020-07-28 10:15:00,43.27,43.3,43.22,43.23,189844.0,38.1972,38.2237,38.1531,38.1619,189844.0
2020-07-28 10:20:00,43.23,43.25,43.17,43.19,407591.0,38.1619,38.1796,38.1089,38.1266,407591.0
2020-07-28 10:25:00,43.2,43.27,43.19,43.25,301328.0,38.1354,38.1972,38.1266,38.1796,301328.0
2020-07-28 10:30:00,43.25,43.26,43.2,43.23,221257.0,38.1796,38.1884,38.1354,38.1619,221257.0
2020-07-28 10:35:00,43.23,43.26,43.22,43.26,96983.0,38.1619,38.1884,38.1531,38.1884,96983.0
2020-07-28 10:40:00,43.26,43.26,43.19,43.22,96630.0,38.1884,38.1884,38.1266,38.1531,96630.0
2020-07-28 10:45:00,43.22,43.24,43.2,43.23,126801.0,38.1531,38.1707,38.1354,38.1619,126801.0
2020-07-28 10:50:00,43.23,43.25,43.2,43.23,119013.0,38.1619,38.1796,38.1354,38.1619,119013.0
2020-07-28 10:55:00,43.23,43.32,43.23,43.27,104838.0,38.1619,38.2414,38.1619,38.1972,104838.0
2020-07-28 11:00:00,43.28,43.3,43.25,43.28,86543.0,38.206,38.2237,38.1796,38.206,86543.0
2020-07-28 11:05:00,43.27,43.28,43.2,43.23,89062.0,38.1972,38.206,38.1354,38.1619,89062.0
2020-07-28 11:10:00,43.23,43.4,43.22,43.37,162311.0,38.1619,38.312,38.1531,38.2855,162311.0
2020-07-28 11:15:00,43.38,43.4,43.31,43.34,58888.0,38.2943,38.312,38.2325,38.259,58888.0
2020-07-28 11:20:00,43.34,43.37,43.31,43.36,52546.0,38.259,38.2855,38.2325,38.2767,52546.0
2020-07-28 11:25:00,43.36,43.39,43.34,43.34,68161.0,38.2767,38.3031,38.259,38.259,68161.0
2020-07-28 11:30:00,43.34,43.36,43.29,43.34,58448.0,38.259,38.2767,38.2149,38.259,58448.0
2020-07-28 11:35:00,43.34,43.39,43.32,43.38,84167.0,38.259,38.3031,38.2414,38.2943,84167.0
2020-07-28 11:40:00,43.38,43.42,43.37,43.39,52705.0,38.2943,38.3296,38.2855,38.3031,52705.0
2020-07-28 11:45:00,43.39,43.45,43.38,43.41,85612.0,38.3031,38.3561,38.2943,38.3208,85612.0
2020-07-28 11:50:00,43.41,43.44,43.37,43.37,43714.0,38.3208,38.3473,38.2855,38.2855,43714.0
2020-07-28 11:55:00,43.38,43.4,43.35,43.4,55796.0,38.2943,38.312,38.2678,38.312,55796.0
2020-07-28 12:00:00,43.4,43.4,43.32,43.34,151556.0,38.312,38.312,38.2414,38.259,151556.0
2020-07-28 12:05:00,43.34,43.36,43.31,43.34,129881.0,38.259,38.2767,38.2325,38.259,129881.0
2020-07-28 12:10:00,43.34,43.38,43.33,43.35,71380.0,38.259,38.2943,38.2502,38.2678,71380.0
2020-07-28 12:15:00,43.35,43.38,43.33,43.33,61047.0,38.2678,38.2943,38.2502,38.2502,61047.0
2020-07-28 12:20:00,43.33,43.34,43.26,43.28,156795.0,38.2502,38.259,38.1884,38.206,156795.0
2020-07-28 12:25:00,43.28,43.3,43.22,43.27,103844.0,38.206,38.2237,38.1531,38.1972,103844.0
2020-07-28 12:30:00,43.27,43.32,43.26,43.32,98601.0,38.1972,38.2414,38.1884,38.2414,98601.0
2020-07-28 12:35:00,43.31,43.32,43.25,43.26,55744.0,38.2325,38.2414,38.1796,38.1884,55744.0
2020-07-28 12:40:00,43.26,43.29,43.25,43.28,72652.0,38.1884,38.2149,38.1796,38.206,72652.0
2020-07-28 12:45:00,43.27,43.29,43.25,43.27,164653.0,38.1972,38.2149,38.1796,38.1972,164653.0
2020-07-28 12:50:00,43.27,43.29,43.25,43.27,66792.0,38.1972,38.2149,38.1796,38.1972,66792.0
2020-07-28 12:55:00,43.27,43.3,43.26,43.3,39120.0,38.1972,38.2237,38.1884,38.2237,39120.0
2020-07-28 13:00:00,43.3,43.32,43.28,43.32,62656.0,38.2237,38.2414,38.206,38.2414,62656.0
2020-07-28 13:05:00,43.32,43.35,43.29,43.34,47573.0,38.2414,38.2678,38.2149,38.259,47573.0
2020-07-28 13:10:00,43.35,43.35,43.31,43.32,44365.0,38.2678,38.2678,38.2325,38.2414,44365.0
2020-07-28 13:15:00,43.33,43.37,43.32,43.37,33555.0,38.2502,38.2855,38.2414,38.2855,33555.0
2020-07-28 13:20:00,43.37,43.41,43.36,43.41,50905.0,38.2855,38.3208,38.2767,38.3208,50905.0
2020-07-28 13:25:00,43.41,43.44,43.4,43.44,87841.0,38.3208,38.3473,38.312,38.3473,87841.0
2020-07-28 13:30:00,43.44,43.48,43.43,43.45,59027.0,38.3473,38.3826,38.3385,38.3561,59027.0
2020-07-28 13:35:00,43.45,43.45,43.42,43.45,42801.0,38.3561,38.3561,38.3296,38.3561,42801.0
2020-07-28 13:40:00,43.46,43.47,43.42,43.42,50284.0,38.3649,38.3738,38.3296,38.3296,50284.0
2020-07-28 13:45:00,43.42,43.44,43.39,43.39,88891.0,38.3296,38.3473,38.3031,38.3031,88891.0
2020-07-28 13:50:00,43.39,43.42,43.37,43.38,94968.0,38.3031,38.3296,38.2855,38.2943,94968.0
2020-07-28 13:55:00,43.38,43.41,43.36,43.37,104802.0,38.2943,38.3208,38.2767,38.2855,104802.0
2020-07-28 14:00:00,43.37,43.39,43.33,43.34,90759.0,38.2855,38.3031,38.2502,38.259,90759.0
2020-07-28 14:05:00,43.35,43.38,43.33,43.37,68516.0,38.2678,38.2943,38.2502,38.2855,68516.0
2020-07-28 14:10:00,43.37,43.39,43.34,43.35,107582.0,38.2855,38.3031,38.259,38.2678,107582.0
2020-07-28 14:15:00,43.36,43.36,43.3,43.32,160491.0,38.2767,38.2767,38.2237,38.2414,160491.0
2020-07-28 14:20:00,43.32,43.33,43.28,43.29,82858.0,38.2414,38.2502,38.206,38.2149,82858.0
2020-07-28 14:25:00,43.29,43.3,43.27,43.28,60990.0,38.2149,38.2237,38.1972,38.206,60990.0
2020-07-28 14:30:00,43.27,43.29,43.26,43.29,86672.0,38.1972,38.2149,38.1884,38.2149,86672.0
2020-07-28 14:35:00,43.29,43.31,43.27,43.3,180658.0,38.2149,38.2325,38.1972,38.2237,180658.0
2020-07-28 14:40:00,43.3,43.33,43.29,43.31,268128.0,38.2237,38.2502,38.2149,38.2325,268128.0
2020-07-28 14:45:00,43.32,43.36,43.27,43.28,87491.0,38.2414,38.2767,38.1972,38.206,87491.0
2020-07-28 14:50:00,43.27,43.28,43.24,43.25,145410.0,38.1972,38.206,38.1707,38.1796,145410.0
2020-07-28 14:55:00,43.24,43.28,43.23,43.23,142547.0,38.1707,38.206,38.1619,38.1619,142547.0
2020-07-28 15:00:00,43.24,43.25,43.2,43.23,119334.0,38.1707,38.1796,38.1354,38.1619,119334.0
2020-07-28 15:05:00,43.23,43.23,43.2,43.21,118361.0,38.1619,38.1619,38.1354,38.1443,118361.0
2020-07-28 15:10:00,43.2,43.26,43.2,43.25,181140.0,38.1354,38.1884,38.1354,38.1796,181140.0
2020-07-28 15:15:00,43.25,43.27,43.21,43.27,207145.0,38.1796,38.1972,38.1443,38.1972,207145.0
2020-07-28 15:20:00,43.26,43.27,43.23,43.25,141114.0,38.1884,38.1972,38.1619,38.1796,141114.0
2020-07-28 15:25:00,43.25,43.25,43.13,43.14,202207.0,38.1796,38.1796,38.0736,38.0825,202207.0
2020-07-28 15:30:00,43.15,43.21,43.12,43.16,284598.0,38.0913,38.1443,38.0648,38.1001,284598.0
2020-07-28 15:35:00,43.16,43.2,43.15,43.16,238672.0,38.1001,38.1354,38.0913,38.1001,238672.0
2020-07-28 15:40:00,43.16,43.18,43.1,43.1,203662.0,38.1001,38.1178,38.0471,38.0471,203662.0
2020-07-28 15:45:00,43.1,43.16,43.05,43.07,394225.0,38.0471,38.1001,38.003,38.0207,394225.0
2020-07-28 15:50:00,43.06,43.11,43.02,43.1,853777.0,38.0118,38.056,37.9765,38.0471,853777.0
2020-07-28 15:55:00,43.11,43.25,43.1,43.21,1543718.0,38.056,38.1796,38.0471,38.1443,1543718.0
2020-07-29 09:30:00,43.33,43.75,43.26,43.74,854155.0,38.2502,38.6209,38.1884,38.6121,854155.0
2020-07-29 09:35:00,43.75,43.82,43.6,43.77,578842.0,38.6209,38.6827,38.4885,38.6386,578842.0
2020-07-29 09:40:00,43.77,43.85,43.69,43.84,285038.0,38.6386,38.7092,38.568,38.7004,285038.0
2020-07-29 09:45:00,43.84,43.87,43.65,43.75,305675.0,38.7004,38.7269,38.5327,38.6209,305675.0
2020-07-29 09:50:00,43.74,43.76,43.68,43.73,247667.0,38.6121,38.6298,38.5592,38.6033,247667.0
2020-07-29 09:55:00,43.74,43.8,43.71,43.77,298809.0,38.6121,38.6651,38.5856,38.6386,298809.0
2020-07-29 10:00:00,43.78,43.88,43.75,43.88,274461.0,38.6474,38.7357,38.6209,38.7357,274461.0
2020-07-29 10:05:00,43.88,43.93,43.78,43.89,216117.0,38.7357,38.7798,38.6474,38.7445,216117.0
2020-07-29 10:10:00,43.89,43.99,43.87,43.99,294192.0,38.7445,38.8328,38.7269,38.8328,294192.0
2020-07-29 10:15:00,43.98,44.0,43.92,43.94,279139.0,38.824,38.8416,38.771,38.7887,279139.0
2020-07-29 10:20:00,43.94,43.96,43.83,43.84,338545.0,38.7887,38.8063,38.6916,38.7004,338545.0
2020-07-29 10:25:00,43.84,43.84,43.73,43.74,425538.0,38.7004,38.7004,38.6033,38.6121,425538.0
2020-07-29 10:30:00,43.75,43.79,43.68,43.69,358999.0,38.6209,38.6563,38.5592,38.568,358999.0
2020-07-29 10:35:00,43.69,43.83,43.68,43.82,178179.0,38.568,38.6916,38.5592,38.6827,178179.0
2020-07-29 10:40:00,43.82,43.87,43.79,43.86,185633.0,38.6827,38.7269,38.6563,38.718,185633.0
2020-07-29 10:45:00,43.87,44.0,43.85,43.98,159870.0,38.7269,38.8416,38.7092,38.824,159870.0
2020-07-29 10:50:00,43.98,43.99,43.86,43.87,358977.0,38.824,38.8328,38.718,38.7269,358977.0
2020-07-29 10:55:00,43.87,43.98,43.86,43.98,1185154.0,38.7269,38.824,38.718,38.824,1185154.0
2020-07-29 11:00:00,43.97,44.0,43.96,43.97,377496.0,38.8152,38.8416,38.8063,38.8152,377496.0
2020-07-29 11:05:00,43.97,43.99,43.95,43.98,576032.0,38.8152,38.8328,38.7975,38.824,576032.0
2020-07-29 11:10:00,43.98,43.99,43.92,43.93,179967.0,38.824,38.8328,38.771,38.7798,179967.0
2020-07-29 11:15:00,43.93,43.93,43.88,43.89,179845.0,38.7798,38.7798,38.7357,38.7445,179845.0
2020-07-29 11:20:00,43.89,43.92,43.87,43.89,193127.0,38.7445,38.771,38.7269,38.7445,193127.0
2020-07-29 11:25:00,43.9,43.94,43.9,43.93,166360.0,38.7534,38.7887,38.7534,38.7798,166360.0
2020-07-29 11:30:00,43.93,43.94,43.9,43.91,227550.0,38.7798,38.7887,38.7534,38.7622,227550.0
2020-07-29 11:35:00,43.91,43.93,43.87,43.88,231595.0,38.7622,38.7798,38.7269,38.7357,231595.0
2020-07-29 11:40:00,43.88,43.92,43.87,43.9,288338.0,38.7357,38.771,38.7269,38.7534,288338.0
2020-07-29 11:45:00,43.91,43.91,43.89,43.9,100792.0,38.7622,38.7622,38.7445,38.7534,100792.0
2020-07-29 11:50:00,43.89,43.91,43.89,43.9,449621.0,38.7445,38.7622,38.7445,38.7534,449621.0
2020-07-29 11:55:00,43.9,43.92,43.81,43.86,236780.0,38.7534,38.771,38.6739,38.718,236780.0
2020-07-29 12:00:00,43.85,43.9,43.84,43.86,92777.0,38.7092,38.7534,38.7004,38.718,92777.0
2020-07-29 12:05:00,43.86,43.87,43.73,43.74,261053.0,38.718,38.7269,38.6033,38.6121,261053.0
2020-07-29 12:10:00,43.73,43.74,43.66,43.7,96625.0,38.6033,38.6121,38.5415,38.5768,96625.0
2020-07-29 12:15:00,43.69,43.74,43.69,43.71,127679.0,38.568,38.6121,38.568,38.5856,127679.0
2020-07-29 12:20:00,43.7,43.81,43.7,43.79,167867.0,38.5768,38.6739,38.5768,38.6563,167867.0
2020-07-29 12:25:00,43.79,43.83,43.78,43.82,136646.0,38.6563,38.6916,38.6474,38.6827,136646.0
2020-07-29 12:30:00,43.83,43.83,43.79,43.8,138563.0,38.6916,38.6916,38.6563,38.6651,138563.0
2020-07-29 12:35:00,43.8,43.85,43.79,43.84,58028.0,38.6651,38.7092,38.6563,38.7004,58028.0
2020-07-29 12:40:00,43.84,43.86,43.82,43.84,75823.0,38.7004,38.718,38.6827,38.7004,75823.0
2020-07-29 12:45:00,43.84,43.85,43.82,43.84,73576.0,38.7004,38.7092,38.6827,38.7004,73576.0
2020-07-29 12:50:00,43.83,43.84,43.8,43.81,253273.0,38.6916,38.7004,38.6651,38.6739,253273.0
2020-07-29 12:55:00,43.81,43.83,43.8,43.83,90369.0,38.6739,38.6916,38.6651,38.6916,90369.0
2020-07-29 13:00:00,43.83,43.84,43.82,43.83,178603.0,38.6916,38.7004,38.6827,38.6916,178603.0
2020-07-29 13:05:00,43.83,43.83,43.81,43.81,106133.0,38.6916,38.6916,38.6739,38.6739,106133.0
2020-07-29 13:10:00,43.81,43.82,43.75,43.79,81031.0,38.6739,38.6827,38.6209,38.6563,81031.0
2020-07-29 13:15:00,43.8,43.85,43.79,43.84,77273.0,38.6651,38.7092,38.6563,38.7004,77273.0
2020-07-29 13:20:00,43.84,43.84,43.83,43.84,48785.0,38.7004,38.7004,38.6916,38.7004,48785.0
2020-07-29 13:25:00,43.84,43.84,43.83,43.84,61894.0,38.7004,38.7004,38.6916,38.7004,61894.0
2020-07-29 13:30:00,43.83,43.84,43.76,43.8,636558.0,38.6916,38.7004,38.6298,38.6651,636558.0
2020-07-29 13:35:00,43.8,43.81,43.76,43.77,95713.0,38.6651,38.6739,38.6298,38.6386,95713.0
2020-07-29 13:40:00,43.76,43.81,43.76,43.8,106916.0,38.6298,38.6739,38.6298,38.6651,106916.0
2020-07-29 13:45:00,43.8,43.83,43.79,43.83,129335.0,38.6651,38.6916,38.6563,38.6916,129335.0
2020-07-29 13:50:00,43.83,43.85,43.82,43.84,119649.0,38.6916,38.7092,38.6827,38.7004,119649.0
2020-07-29 13:55:00,43.85,43.91,43.84,43.85,500239.0,38.7092,38.7622,38.7004,38.7092,500239.0
2020-07-29 14:00:00,43.84,43.91,43.77,43.79,231872.0,38.7004,38.7622,38.6386,38.6563,231872.0
2020-07-29 14:05:00,43.79,43.86,43.78,43.83,102419.0,38.6563,38.718,38.6474,38.6916,102419.0
2020-07-29 14:10:00,43.83,43.85,43.82,43.83,86965.0,38.6916,38.7092,38.6827,38.6916,86965.0
2020-07-29 14:15:00,43.84,43.85,43.82,43.83,124372.0,38.7004,38.7092,38.6827,38.6916,124372.0
2020-07-29 14:20:00,43.83,43.88,43.82,43.87,90921.0,38.6916,38.7357,38.6827,38.7269,90921.0
2020-07-29 14:25:00,43.87,43.88,43.83,43.84,105075.0,38.7269,38.7357,38.6916,38.7004,105075.0
2020-07-29 14:30:00,43.84,43.89,43.84,43.85,202571.0,38.7004,38.7445,38.7004,38.7092,202571.0
2020-07-29 14:35:00,43.86,43.89,43.85,43.89,234232.0,38.718,38.7445,38.7092,38.7445,234232.0
2020-07-29 14:40:00,43.89,43.95,43.85,43.9,442606.0,38.7445,38.7975,38.7092,38.7534,442606.0
2020-07-29 14:45:00,43.9,43.9,43.85,43.86,183097.0,38.7534,38.7534,38.7092,38.718,183097.0
2020-07-29 14:50:00,43.85,43.89,43.84,43.88,433087.0,38.7092,38.7445,38.7004,38.7357,433087.0
2020-07-29 14:55:00,43.88,43.89,43.85,43.86,570410.0,38.7357,38.7445,38.7092,38.718,570410.0
2020-07-29 15:00:00,43.87,43.87,43.84,43.84,824159.0,38.7269,38.7269,38.7004,38.7004,824159.0
2020-07-29 15:05:00,43.84,43.91,43.83,43.9,198402.0,38.7004,38.7622,38.6916,38.7534,198402.0
2020-07-29 15:10:00,43.9,43.93,43.88,43.9,142495.0,38.7534,38.7798,38.7357,38.7534,142495.0
2020-07-29 15:15:00,43.9,43.94,43.9,43.93,196952.0,38.7534,38.7887,38.7534,38.7798,196952.0
2020-07-29 15:20:00,43.93,44.03,43.92,44.0,509336.0,38.7798,38.8681,38.771,38.8416,509336.0
2020-07-29 15:25:00,44.0,44.04,43.97,44.03,267864.0,38.8416,38.8769,38.8152,38.8681,267864.0
2020-07-29 15:30:00,44.04,44.09,43.99,44.07,300823.0,38.8769,38.9211,38.8328,38.9034,300823.0
2020-07-29 15:35:00,44.07,44.11,44.0,44.02,208774.0,38.9034,38.9387,38.8416,38.8593,208774.0
2020-07-29 15:40:00,44.02,44.06,44.0,44.02,279736.0,38.8593,38.8946,38.8416,38.8593,279736.0
2020-07-29 15:45:00,44.02,44.06,43.98,43.99,457191.0,38.8593,38.8946,38.824,38.8328,457191.0
2020-07-29 15:50:00,43.99,44.02,43.94,43.95,1146117.0,38.8328,38.8593,38.7887,38.7975,1146117.0
2020-07-29 15:55:00,43.95,43.97,43.83,43.93,913960.0,38.7975,38.8152,38.6916,38.7798,913960.0
2020-07-30 09:30:00,44.38,45.26,43.12,43.73,783569.0,39.1771,39.9539,38.0648,38.6033,783569.0
2020-07-30 09:35:00,43.73,43.83,43.55,43.66,475590.0,38.6033,38.6916,38.4444,38.5415,475590.0
2020-07-30 09:40:00,43.67,43.91,43.67,43.9,513592.0,38.5503,38.7622,38.5503,38.7534,513592.0
2020-07-30 09:45:00,43.9,44.03,43.74,44.01,504585.0,38.7534,38.8681,38.6121,38.8505,504585.0
2020-07-30 09:50:00,44.0,44.13,43.87,43.92,264169.0,38.8416,38.9564,38.7269,38.771,264169.0
2020-07-30 09:55:00,43.91,43.96,43.69,43.72,266352.0,38.7622,38.8063,38.568,38.5945,266352.0
2020-07-30 10:00:00,43.72,43.85,43.6,43.77,242520.0,38.5945,38.7092,38.4885,38.6386,242520.0
2020-07-30 10:05:00,43.77,43.83,43.67,43.67,236359.0,38.6386,38.6916,38.5503,38.5503,236359.0
2020-07-30 10:10:00,43.66,43.99,43.66,43.94,175440.0,38.5415,38.8328,38.5415,38.7887,175440.0
2020-07-30 10:15:00,43.94,43.94,43.65,43.7,326331.0,38.7887,38.7887,38.5327,38.5768,326331.0
2020-07-30 10:20:00,43.7,43.76,43.53,43.71,237913.0,38.5768,38.6298,38.4267,38.5856,237913.0
2020-07-30 10:25:00,43.71,43.78,43.62,43.78,211674.0,38.5856,38.6474,38.5062,38.6474,211674.0
2020-07-30 10:30:00,43.77,44.07,43.73,43.97,281202.0,38.6386,38.9034,38.6033,38.8152,281202.0
2020-07-30 10:35:00,43.97,44.2,43.94,44.14,246392.0,38.8152,39.0182,38.7887,38.9652,246392.0
2020-07-30 10:40:00,44.13,44.18,44.05,44.07,223229.0,38.9564,39.0005,38.8858,38.9034,223229.0
2020-07-30 10:45:00,44.06,44.11,43.82,43.82,189649.0,38.8946,38.9387,38.6827,38.6827,189649.0
2020-07-30 10:50:00,43.81,43.89,43.76,43.89,174117.0,38.6739,38.7445,38.6298,38.7445,174117.0
2020-07-30 10:55:00,43.89,44.02,43.89,44.0,128867.0,38.7445,38.8593,38.7445,38.8416,128867.0
2020-07-30 11:00:00,44.01,44.03,43.83,43.86,253252.0,38.8505,38.8681,38.6916,38.718,253252.0
2020-07-30 11:05:00,43.86,43.98,43.84,43.94,116940.0,38.718,38.824,38.7004,38.7887,116940.0
2020-07-30 11:10:00,43.95,44.03,43.94,44.0,117195.0,38.7975,38.8681,38.7887,38.8416,117195.0
2020-07-30 11:15:00,44.0,44.09,43.96,44.09,47486.0,38.8416,38.9211,38.8063,38.9211,47486.0
2020-07-30 11:20:00,44.08,44.09,43.94,43.94,139969.0,38.9123,38.9211,38.7887,38.7887,139969.0
2020-07-30 11:25:00,43.94,44.04,43.92,43.98,152202.0,38.7887,38.8769,38.771,38.824,152202.0
2020-07-30 11:30:00,43.98,44.03,43.94,44.01,106384.0,38.824,38.8681,38.7887,38.8505,106384.0
2020-07-30 11:35:00,44.01,44.04,43.96,44.0,90509.0,38.8505,38.8769,38.8063,38.8416,90509.0
2020-07-30 11:40:00,43.99,44.02,43.97,43.98,85263.0,38.8328,38.8593,38.8152,38.824,85263.0
2020-07-30 11:45:00,43.98,43.99,43.94,43.98,63444.0,38.824,38.8328,38.7887,38.824,63444.0
2020-07-30 11:50:00,43.99,44.02,43.98,43.99,54157.0,38.8328,38.8593,38.824,38.8328,54157.0
2020-07-30 11:55:00,43.98,43.99,43.94,43.97,97301.0,38.824,38.8328,38.7887,38.8152,97301.0
2020-07-30 12:00:00,43.97,44.0,43.92,43.94,77802.0,38.8152,38.8416,38.771,38.7887,77802.0
2020-07-30 12:05:00,43.93,44.02,43.91,44.02,130888.0,38.7798,38.8593,38.7622,38.8593,130888.0
2020-07-30 12:10:00,44.02,44.04,43.99,44.04,98180.0,38.8593,38.8769,38.8328,38.8769,98180.0
2020-07-30 12:15:00,44.04,44.26,44.02,44.21,242238.0,38.8769,39.0712,38.8593,39.027,242238.0
2020-07-30 12:20:00,44.22,44.23,44.18,44.21,143768.0,39.0358,39.0447,39.0005,39.027,143768.0
2020-07-30 12:25:00,44.21,44.23,44.16,44.2,74391.0,39.027,39.0447,38.9829,39.0182,74391.0
2020-07-30 12:30:00,44.2,44.25,44.06,44.07,102090.0,39.0182,39.0623,38.8946,38.9034,102090.0
2020-07-30 12:35:00,44.06,44.1,43.99,44.05,127998.0,38.8946,38.9299,38.8328,38.8858,127998.0
2020-07-30 12:40:00,44.06,44.06,44.0,44.03,140249.0,38.8946,38.8946,38.8416,38.8681,140249.0
2020-07-30 12:45:00,44.02,44.08,44.01,44.08,120891.0,38.8593,38.9123,38.8505,38.9123,120891.0
2020-07-30 12:50:00,44.09,44.18,44.08,44.14,81867.0,38.9211,39.0005,38.9123,38.9652,81867.0
2020-07-30 12:55:00,44.15,44.2,44.12,44.15,95229.0,38.974,39.0182,38.9476,38.974,95229.0
2020-07-30 13:00:00,44.14,44.23,44.13,44.17,82341.0,38.9652,39.0447,38.9564,38.9917,82341.0
2020-07-30 13:05:00,44.16,44.18,44.13,44.14,62568.0,38.9829,39.0005,38.9564,38.9652,62568.0
2020-07-30 13:10:00,44.14,44.14,44.05,44.14,105142.0,38.9652,38.9652,38.8858,38.9652,105142.0
2020-07-30 13:15:00,44.14,44.14,44.05,44.05,76279.0,38.9652,38.9652,38.8858,38.8858,76279.0
2020-07-30 13:20:00,44.05,44.06,43.94,44.01,133176.0,38.8858,38.8946,38.7887,38.8505,133176.0
2020-07-30 13:25:00,44.01,44.05,44.0,44.03,138042.0,38.8505,38.8858,38.8416,38.8681,138042.0
2020-07-30 13:30:00,44.04,44.09,43.99,44.01,262480.0,38.8769,38.9211,38.8328,38.8505,262480.0
2020-07-30 13:35:00,44.01,44.01,43.93,43.94,148823.0,38.8505,38.8505,38.7798,38.7887,148823.0
2020-07-30 13:40:00,43.94,43.95,43.92,43.94,50192.0,38.7887,38.7975,38.771,38.7887,50192.0
2020-07-30 13:45:00,43.93,43.96,43.88,43.88,119400.0,38.7798,38.8063,38.7357,38.7357,119400.0
2020-07-30 13:50:00,43.89,43.92,43.83,43.85,112957.0,38.7445,38.771,38.6916,38.7092,112957.0
2020-07-30 13:55:00,43.84,43.85,43.77,43.83,181587.0,38.7004,38.7092,38.6386,38.6916,181587.0
2020-07-30 14:00:00,43.83,43.85,43.75,43.78,96314.0,38.6916,38.7092,38.6209,38.6474,96314.0
2020-07-30 14:05:00,43.78,43.83,43.76,43.82,95593.0,38.6474,38.6916,38.6298,38.6827,95593.0
2020-07-30 14:10:00,43.81,43.82,43.68,43.68,158246.0,38.6739,38.6827,38.5592,38.5592,158246.0
2020-07-30 14:15:00,43.67,43.76,43.62,43.74,172603.0,38.5503,38.6298,38.5062,38.6121,172603.0
2020-07-30 14:20:00,43.74,43.79,43.73,43.76,98187.0,38.6121,38.6563,38.6033,38.6298,98187.0
2020-07-30 14:25:00,43.76,43.77,43.64,43.7,113853.0,38.6298,38.6386,38.5238,38.5768,113853.0
2020-07-30 14:30:00,43.7,43.77,43.69,43.77,74330.0,38.5768,38.6386,38.568,38.6386,74330.0
2020-07-30 14:35:00,43.76,43.83,43.75,43.8,94510.0,38.6298,38.6916,38.6209,38.6651,94510.0
2020-07-30 14:40:00,43.79,43.85,43.76,43.77,144176.0,38.6563,38.7092,38.6298,38.6386,144176.0
2020-07-30 14:45:00,43.78,43.84,43.77,43.83,126498.0,38.6474,38.7004,38.6386,38.6916,126498.0
2020-07-30 14:50:00,43.83,43.84,43.69,43.71,61637.0,38.6916,38.7004,38.568,38.5856,61637.0
2020-07-30 14:55:00,43.71,43.78,43.7,43.77,86503.0,38.5856,38.6474,38.5768,38.6386,86503.0
2020-07-30 15:00:00,43.77,43.86,43.76,43.8,125529.0,38.6386,38.718,38.6298,38.6651,125529.0
2020-07-30 15:05:00,43.8,43.81,43.7,43.72,90728.0,38.6651,38.6739,38.5768,38.5945,90728.0
2020-07-30 15:10:00,43.72,43.78,43.7,43.77,164256.0,38.5945,38.6474,38.5768,38.6386,164256.0
2020-07-30 15:15:00,43.76,43.79,43.71,43.73,190404.0,38.6298,38.6563,38.5856,38.6033,190404.0
2020-07-30 15:20:00,43.73,43.74,43.66,43.68,163967.0,38.6033,38.6121,38.5415,38.5592,163967.0
2020-07-30 15:25:00,43.67,43.68,43.59,43.67,205918.0,38.5503,38.5592,38.4797,38.5503,205918.0
2020-07-30 15:30:00,43.67,43.68,43.58,43.59,147871.0,38.5503,38.5592,38.4709,38.4797,147871.0
2020-07-30 15:35:00,43.59,43.6,43.54,43.55,131311.0,38.4797,38.4885,38.4356,38.4444,131311.0
2020-07-30 15:40:00,43.55,43.66,43.55,43.6,145806.0,38.4444,38.5415,38.4444,38.4885,145806.0
2020-07-30 15:45:00,43.61,43.63,43.55,43.62,162886.0,38.4974,38.515,38.4444,38.5062,162886.0
2020-07-30 15:50:00,43.61,43.78,43.61,43.74,579597.0,38.4974,38.6474,38.4974,38.6121,579597.0
2020-07-30 15:55:00,43.74,43.83,43.62,43.69,1165484.0,38.6121,38.6916,38.5062,38.568,1165484.0
2020-07-31 09:30:00,43.54,43.64,43.26,43.46,761892.0,38.4356,38.5238,38.1884,38.3649,761892.0
2020-07-31 09:35:00,43.47,43.5,43.12,43.2,613561.0,38.3738,38.4003,38.0648,38.1354,613561.0
2020-07-31 09:40:00,43.2,43.27,43.06,43.08,338269.0,38.1354,38.1972,38.0118,38.0295,338269.0
2020-07-31 09:45:00,43.09,43.16,43.0,43.0,450272.0,38.0383,38.1001,37.9589,37.9589,450272.0
2020-07-31 09:50:00,43.0,43.18,42.77,42.79,726105.0,37.9589,38.1178,37.7558,37.7735,726105.0
2020-07-31 09:55:00,42.79,42.93,42.73,42.87,280490.0,37.7735,37.8971,37.7205,37.8441,280490.0
2020-07-31 10:00:00,42.87,42.96,42.79,42.9,355381.0,37.8441,37.9236,37.7735,37.8706,355381.0
2020-07-31 10:05:00,42.9,42.9,42.65,42.75,365104.0,37.8706,37.8706,37.6499,37.7382,365104.0
2020-07-31 10:10:00,42.75,42.8,42.66,42.79,234796.0,37.7382,37.7823,37.6587,37.7735,234796.0
2020-07-31 10:15:00,42.79,42.88,42.69,42.73,260934.0,37.7735,37.8529,37.6852,37.7205,260934.0
2020-07-31 10:20:00,42.73,42.8,42.56,42.72,414241.0,37.7205,37.7823,37.5705,37.7117,414241.0
2020-07-31 10:25:00,42.71,42.78,42.64,42.73,208715.0,37.7029,37.7647,37.6411,37.7205,208715.0
2020-07-31 10:30:00,42.72,42.89,42.7,42.89,180860.0,37.7117,37.8618,37.694,37.8618,180860.0
2020-07-31 10:35:00,42.89,42.89,42.81,42.88,151794.0,37.8618,37.8618,37.7911,37.8529,151794.0
2020-07-31 10:40:00,42.87,42.93,42.81,42.91,150199.0,37.8441,37.8971,37.7911,37.8794,150199.0
2020-07-31 10:45:00,42.9,42.97,42.78,42.89,418045.0,37.8706,37.9324,37.7647,37.8618,418045.0
2020-07-31 10:50:00,42.89,42.91,42.79,42.84,154920.0,37.8618,37.8794,37.7735,37.8176,154920.0
2020-07-31 10:55:00,42.84,42.85,42.68,42.77,141169.0,37.8176,37.8265,37.6764,37.7558,141169.0
2020-07-31 11:00:00,42.78,42.91,42.77,42.86,149362.0,37.7647,37.8794,37.7558,37.8353,149362.0
2020-07-31 11:05:00,42.87,42.91,42.83,42.9,103773.0,37.8441,37.8794,37.8088,37.8706,103773.0
2020-07-31 11:10:00,42.9,42.9,42.79,42.87,132246.0,37.8706,37.8706,37.7735,37.8441,132246.0
2020-07-31 11:15:00,42.86,42.96,42.83,42.94,127198.0,37.8353,37.9236,37.8088,37.9059,127198.0
2020-07-31 11:20:00,42.93,42.94,42.71,42.71,156704.0,37.8971,37.9059,37.7029,37.7029,156704.0
2020-07-31 11:25:00,42.72,42.79,42.68,42.77,123906.0,37.7117,37.7735,37.6764,37.7558,123906.0
2020-07-31 11:30:00,42.77,42.79,42.65,42.66,91785.0,37.7558,37.7735,37.6499,37.6587,91785.0
2020-07-31 11:35:00,42.67,42.68,42.6,42.63,78337.0,37.6676,37.6764,37.6058,37.6322,78337.0
2020-07-31 11:40:00,42.62,42.66,42.58,42.59,169619.0,37.6234,37.6587,37.5881,37.5969,169619.0
2020-07-31 11:45:00,42.59,42.63,42.54,42.56,141610.0,37.5969,37.6322,37.5528,37.5705,141610.0
2020-07-31 11:50:00,42.56,42.57,42.41,42.46,181825.0,37.5705,37.5793,37.438,37.4822,181825.0
2020-07-31 11:55:00,42.45,42.49,42.37,42.43,169814.0,37.4733,37.5087,37.4027,37.4557,169814.0
2020-07-31 12:00:00,42.42,42.42,42.25,42.31,165749.0,37.4469,37.4469,37.2968,37.3498,165749.0
2020-07-31 12:05:00,42.3,42.39,42.29,42.32,166320.0,37.3409,37.4204,37.3321,37.3586,166320.0
2020-07-31 12:10:00,42.33,42.43,42.32,42.37,128535.0,37.3674,37.4557,37.3586,37.4027,128535.0
2020-07-31 12:15:00,42.37,42.4,42.29,42.34,188425.0,37.4027,37.4292,37.3321,37.3762,188425.0
2020-07-31 12:20:00,42.34,42.37,42.29,42.34,87485.0,37.3762,37.4027,37.3321,37.3762,87485.0
2020-07-31 12:25:00,42.34,42.39,42.31,42.37,108294.0,37.3762,37.4204,37.3498,37.4027,108294.0
2020-07-31 12:30:00,42.37,42.37,42.24,42.25,140801.0,37.4027,37.4027,37.288,37.2968,140801.0
2020-07-31 12:35:00,42.24,42.25,42.08,42.11,228384.0,37.288,37.2968,37.1467,37.1732,228384.0
2020-07-31 12:40:00,42.11,42.18,42.08,42.14,148519.0,37.1732,37.235,37.1467,37.1997,148519.0
2020-07-31 12:45:00,42.14,42.16,42.01,42.07,170117.0,37.1997,37.2173,37.0849,37.1379,170117.0
2020-07-31 12:50:00,42.07,42.11,41.96,41.98,111647.0,37.1379,37.1732,37.0408,37.0585,111647.0
2020-07-31 12:55:00,41.98,42.12,41.98,42.11,157425.0,37.0585,37.182,37.0585,37.1732,157425.0
2020-07-31 13:00:00,42.1,42.16,42.06,42.15,72139.0,37.1644,37.2173,37.1291,37.2085,72139.0
2020-07-31 13:05:00,42.15,42.17,42.11,42.13,56899.0,37.2085,37.2262,37.1732,37.1909,56899.0
2020-07-31 13:10:00,42.14,42.2,42.12,42.15,89919.0,37.1997,37.2527,37.182,37.2085,89919.0
2020-07-31 13:15:00,42.15,42.15,42.03,42.06,109120.0,37.2085,37.2085,37.1026,37.1291,109120.0
2020-07-31 13:20:00,42.07,42.18,42.07,42.16,100519.0,37.1379,37.235,37.1379,37.2173,100519.0
2020-07-31 13:25:00,42.16,42.25,42.16,42.22,206295.0,37.2173,37.2968,37.2173,37.2703,206295.0
2020-07-31 13:30:00,42.21,42.25,42.18,42.21,197293.0,37.2615,37.2968,37.235,37.2615,197293.0
2020-07-31 13:35:00,42.21,42.29,42.2,42.26,66671.0,37.2615,37.3321,37.2527,37.3056,66671.0
2020-07-31 13:40:00,42.27,42.28,42.24,42.25,74054.0,37.3145,37.3233,37.288,37.2968,74054.0
2020-07-31 13:45:00,42.24,42.33,42.24,42.31,84157.0,37.288,37.3674,37.288,37.3498,84157.0
2020-07-31 13:50:00,42.31,42.41,42.31,42.35,97801.0,37.3498,37.438,37.3498,37.3851,97801.0
2020-07-31 13:55:00,42.36,42.44,42.32,42.4,133893.0,37.3939,37.4645,37.3586,37.4292,133893.0
2020-07-31 14:00:00,42.41,42.5,42.39,42.44,132461.0,37.438,37.5175,37.4204,37.4645,132461.0
2020-07-31 14:05:00,42.45,42.45,42.22,42.22,193063.0,37.4733,37.4733,37.2703,37.2703,193063.0
2020-07-31 14:10:00,42.23,42.25,42.16,42.18,112347.0,37.2791,37.2968,37.2173,37.235,112347.0
2020-07-31 14:15:00,42.17,42.25,42.16,42.17,102397.0,37.2262,37.2968,37.2173,37.2262,102397.0
2020-07-31 14:20:00,42.18,42.25,42.18,42.22,67208.0,37.235,37.2968,37.235,37.2703,67208.0
2020-07-31 14:25:00,42.21,42.27,42.2,42.27,58857.0,37.2615,37.3145,37.2527,37.3145,58857.0
2020-07-31 14:30:00,42.27,42.28,42.23,42.26,58633.0,37.3145,37.3233,37.2791,37.3056,58633.0
2020-07-31 14:35:00,42.27,42.34,42.26,42.29,120052.0,37.3145,37.3762,37.3056,37.3321,120052.0
2020-07-31 14:40:00,42.29,42.36,42.26,42.34,146323.0,37.3321,37.3939,37.3056,37.3762,146323.0
2020-07-31 14:45:00,42.34,42.36,42.29,42.3,114015.0,37.3762,37.3939,37.3321,37.3409,114015.0
2020-07-31 14:50:00,42.29,42.4,42.29,42.4,92655.0,37.3321,37.4292,37.3321,37.4292,92655.0
2020-07-31 14:55:00,42.39,42.41,42.38,42.39,232406.0,37.4204,37.438,37.4116,37.4204,232406.0
2020-07-31 15:00:00,42.38,42.51,42.36,42.49,215016.0,37.4116,37.5263,37.3939,37.5087,215016.0
2020-07-31 15:05:00,42.48,42.53,42.44,42.48,185522.0,37.4998,37.544,37.4645,37.4998,185522.0
2020-07-31 15:10:00,42.48,42.54,42.46,42.51,162675.0,37.4998,37.5528,37.4822,37.5263,162675.0
2020-07-31 15:15:00,42.52,42.54,42.46,42.52,128797.0,37.5351,37.5528,37.4822,37.5351,128797.0
2020-07-31 15:20:00,42.53,42.57,42.52,42.55,135253.0,37.544,37.5793,37.5351,37.5616,135253.0
2020-07-31 15:25:00,42.55,42.55,42.49,42.5,125403.0,37.5616,37.5616,37.5087,37.5175,125403.0
2020-07-31 15:30:00,42.49,42.57,42.49,42.51,215935.0,37.5087,37.5793,37.5087,37.5263,215935.0
2020-07-31 15:35:00,42.51,42.56,42.51,42.52,213923.0,37.5263,37.5705,37.5263,37.5351,213923.0
2020-07-31 15:40:00,42.52,42.59,42.48,42.51,414741.0,37.5351,37.5969,37.4998,37.5263,414741.0
2020-07-31 15:45:00,42.51,42.65,42.5,42.63,352862.0,37.5263,37.6499,37.5175,37.6322,352862.0
2020-07-31 15:50:00,42.63,43.0,42.56,42.66,770252.0,37.6322,37.9589,37.5705,37.6587,770252.0
2020-07-31 15:55:00,42.67,42.81,42.65,42.8,1565530.0,37.6676,37.7911,37.6499,37.7823,1565530.0
2020-08-03 09:30:00,42.61,42.77,42.51,42.66,694612.0,37.6146,37.7558,37.5263,37.6587,694612.0
2020-08-03 09:35:00,42.66,42.68,42.42,42.52,205365.0,37.6587,37.6764,37.4469,37.5351,205365.0
2020-08-03 09:40:00,42.52,42.54,42.41,42.47,184448.0,37.5351,37.5528,37.438,37.491,184448.0
2020-08-03 09:45:00,42.47,42.56,42.42,42.54,133593.0,37.491,37.5705,37.4469,37.5528,133593.0
2020-08-03 09:50:00,42.53,42.65,42.5,42.64,263880.0,37.544,37.6499,37.5175,37.6411,263880.0
2020-08-03 09:55:00,42.64,42.78,42.59,42.77,183873.0,37.6411,37.7647,37.5969,37.7558,183873.0
2020-08-03 10:00:00,42.77,42.87,42.74,42.87,188871.0,37.7558,37.8441,37.7294,37.8441,188871.0
2020-08-03 10:05:00,42.86,42.94,42.86,42.93,142351.0,37.8353,37.9059,37.8353,37.8971,142351.0
2020-08-03 10:10:00,42.92,42.96,42.86,42.95,193110.0,37.8882,37.9236,37.8353,37.9147,193110.0
2020-08-03 10:15:00,42.95,43.0,42.94,42.98,124378.0,37.9147,37.9589,37.9059,37.9412,124378.0
2020-08-03 10:20:00,42.98,43.0,42.91,42.94,97557.0,37.9412,37.9589,37.8794,37.9059,97557.0
2020-08-03 10:25:00,42.95,42.97,42.9,42.96,112969.0,37.9147,37.9324,37.8706,37.9236,112969.0
2020-08-03 10:30:00,42.96,43.03,42.95,42.99,247122.0,37.9236,37.9854,37.9147,37.95,247122.0
2020-08-03 10:35:00,42.98,43.01,42.95,42.97,105461.0,37.9412,37.9677,37.9147,37.9324,105461.0
2020-08-03 10:40:00,42.96,43.05,42.96,43.04,137817.0,37.9236,38.003,37.9236,37.9942,137817.0
2020-08-03 10:45:00,43.04,43.05,42.94,42.96,87045.0,37.9942,38.003,37.9059,37.9236,87045.0
2020-08-03 10:50:00,42.97,42.99,42.94,42.96,64298.0,37.9324,37.95,37.9059,37.9236,64298.0
2020-08-03 10:55:00,42.96,42.97,42.93,42.96,74505.0,37.9236,37.9324,37.8971,37.9236,74505.0
2020-08-03 11:00:00,42.97,43.01,42.94,42.99,106705.0,37.9324,37.9677,37.9059,37.95,106705.0
2020-08-03 11:05:00,42.99,43.03,42.96,42.96,82251.0,37.95,37.9854,37.9236,37.9236,82251.0
2020-08-03 11:10:00,42.97,42.98,42.93,42.96,95522.0,37.9324,37.9412,37.8971,37.9236,95522.0
2020-08-03 11:15:00,42.96,42.99,42.95,42.98,64773.0,37.9236,37.95,37.9147,37.9412,64773.0
2020-08-03 11:20:00,42.98,43.0,42.91,42.91,94205.0,37.9412,37.9589,37.8794,37.8794,94205.0
2020-08-03 11:25:00,42.91,42.94,42.86,42.86,83752.0,37.8794,37.9059,37.8353,37.8353,83752.0
2020-08-03 11:30:00,42.87,42.93,42.86,42.91,68121.0,37.8441,37.8971,37.8353,37.8794,68121.0
2020-08-03 11:35:00,42.9,42.93,42.89,42.91,53668.0,37.8706,37.8971,37.8618,37.8794,53668.0
2020-08-03 11:40:00,42.91,42.95,42.9,42.94,47922.0,37.8794,37.9147,37.8706,37.9059,47922.0
2020-08-03 11:45:00,42.93,42.94,42.86,42.87,46563.0,37.8971,37.9059,37.8353,37.8441,46563.0
2020-08-03 11:50:00,42.86,42.91,42.81,42.82,95325.0,37.8353,37.8794,37.7911,37.8,95325.0
2020-08-03 11:55:00,42.82,42.87,42.8,42.85,70923.0,37.8,37.8441,37.7823,37.8265,70923.0
2020-08-03 12:00:00,42.86,42.91,42.82,42.84,56983.0,37.8353,37.8794,37.8,37.8176,56983.0
2020-08-03 12:05:00,42.84,42.89,42.84,42.87,41894.0,37.8176,37.8618,37.8176,37.8441,41894.0
2020-08-03 12:10:00,42.88,42.94,42.87,42.92,47233.0,37.8529,37.9059,37.8441,37.8882,47233.0
2020-08-03 12:15:00,42.92,42.92,42.84,42.87,63880.0,37.8882,37.8882,37.8176,37.8441,63880.0
2020-08-03 12:20:00,42.87,42.92,42.86,42.9,61095.0,37.8441,37.8882,37.8353,37.8706,61095.0
2020-08-03 12:25:00,42.9,42.91,42.86,42.87,49546.0,37.8706,37.8794,37.8353,37.8441,49546.0
2020-08-03 12:30:00,42.88,42.89,42.85,42.88,64109.0,37.8529,37.8618,37.8265,37.8529,64109.0
2020-08-03 12:35:00,42.88,42.99,42.87,42.98,58480.0,37.8529,37.95,37.8441,37.9412,58480.0
2020-08-03 12:40:00,42.98,42.99,42.95,42.98,42891.0,37.9412,37.95,37.9147,37.9412,42891.0
2020-08-03 12:45:00,42.98,42.99,42.89,42.96,169148.0,37.9412,37.95,37.8618,37.9236,169148.0
2020-08-03 12:50:00,42.96,42.98,42.92,42.97,84600.0,37.9236,37.9412,37.8882,37.9324,84600.0
2020-08-03 12:55:00,42.98,42.98,42.95,42.97,51685.0,37.9412,37.9412,37.9147,37.9324,51685.0
2020-08-03 13:00:00,42.97,43.02,42.96,43.02,103760.0,37.9324,37.9765,37.9236,37.9765,103760.0
2020-08-03 13:05:00,43.02,43.02,42.96,42.98,65963.0,37.9765,37.9765,37.9236,37.9412,65963.0
2020-08-03 13:10:00,42.97,43.0,42.96,42.98,34171.0,37.9324,37.9589,37.9236,37.9412,34171.0
2020-08-03 13:15:00,42.97,43.0,42.97,42.98,33247.0,37.9324,37.9589,37.9324,37.9412,33247.0
2020-08-03 13:20:00,42.98,43.0,42.96,43.0,37066.0,37.9412,37.9589,37.9236,37.9589,37066.0
2020-08-03 13:25:00,43.0,43.03,42.98,43.01,61646.0,37.9589,37.9854,37.9412,37.9677,61646.0
2020-08-03 13:30:00,43.01,43.02,42.98,42.98,45723.0,37.9677,37.9765,37.9412,37.9412,45723.0
2020-08-03 13:35:00,42.98,43.03,42.98,43.02,60025.0,37.9412,37.9854,37.9412,37.9765,60025.0
2020-08-03 13:40:00,43.02,43.03,42.99,43.0,54865.0,37.9765,37.9854,37.95,37.9589,54865.0
2020-08-03 13:45:00,43.0,43.02,42.98,43.0,51034.0,37.9589,37.9765,37.9412,37.9589,51034.0
2020-08-03 13:50:00,43.0,43.02,42.97,43.02,35130.0,37.9589,37.9765,37.9324,37.9765,35130.0
2020-08-03 13:55:00,43.02,43.06,43.02,43.04,64471.0,37.9765,38.0118,37.9765,37.9942,64471.0
2020-08-03 14:00:00,43.05,43.08,43.04,43.08,57180.0,38.003,38.0295,37.9942,38.0295,57180.0
2020-08-03 14:05:00,43.08,43.13,43.07,43.13,63723.0,38.0295,38.0736,38.0207,38.0736,63723.0
2020-08-03 14:10:00,43.13,43.14,43.07,43.11,75762.0,38.0736,38.0825,38.0207,38.056,75762.0
2020-08-03 14:15:00,43.11,43.12,43.07,43.09,62220.0,38.056,38.0648,38.0207,38.0383,62220.0
2020-08-03 14:20:00,43.09,43.11,43.07,43.08,52036.0,38.0383,38.056,38.0207,38.0295,52036.0
2020-08-03 14:25:00,43.07,43.08,43.03,43.04,57433.0,38.0207,38.0295,37.9854,37.9942,57433.0
2020-08-03 14:30:00,43.03,43.05,43.02,43.04,55043.0,37.9854,38.003,37.9765,37.9942,55043.0
2020-08-03 14:35:00,43.04,43.07,43.01,43.01,65521.0,37.9942,38.0207,37.9677,37.9677,65521.0
2020-08-03 14:40:00,43.02,43.03,42.99,43.01,59807.0,37.9765,37.9854,37.95,37.9677,59807.0
2020-08-03 14:45:00,43.0,43.03,43.0,43.01,51953.0,37.9589,37.9854,37.9589,37.9677,51953.0
2020-08-03 14:50:00,43.01,43.02,42.98,42.99,58406.0,37.9677,37.9765,37.9412,37.95,58406.0
2020-08-03 14:55:00,42.99,42.99,42.98,42.99,51989.0,37.95,37.95,37.9412,37.95,51989.0
2020-08-03 15:00:00,43.0,43.03,42.98,43.02,69333.0,37.9589,37.9854,37.9412,37.9765,69333.0
2020-08-03 15:05:00,43.02,43.04,43.01,43.04,40489.0,37.9765,37.9942,37.9677,37.9942,40489.0
2020-08-03 15:10:00,43.04,43.04,42.99,43.01,82125.0,37.9942,37.9942,37.95,37.9677,82125.0
2020-08-03 15:15:00,43.01,43.01,42.94,42.98,89493.0,37.9677,37.9677,37.9059,37.9412,89493.0
2020-08-03 15:20:00,42.98,43.01,42.97,43.01,51227.0,37.9412,37.9677,37.9324,37.9677,51227.0
2020-08-03 15:25:00,43.01,43.04,43.0,43.02,62132.0,37.9677,37.9942,37.9589,37.9765,62132.0
2020-08-03 15:30:00,43.02,43.04,42.9,42.93,232172.0,37.9765,37.9942,37.8706,37.8971,232172.0
2020-08-03 15:35:00,42.93,43.0,42.92,42.97,115738.0,37.8971,37.9589,37.8882,37.9324,115738.0
2020-08-03 15:40:00,42.97,43.0,42.95,42.98,158025.0,37.9324,37.9589,37.9147,37.9412,158025.0
2020-08-03 15:45:00,42.97,43.01,42.95,42.97,142310.0,37.9324,37.9677,37.9147,37.9324,142310.0
2020-08-03 15:50:00,42.97,43.0,42.93,42.95,435699.0,37.9324,37.9589,37.8971,37.9147,435699.0
2020-08-03 15:55:00,42.96,42.97,42.86,42.88,534128.0,37.9236,37.9324,37.8353,37.8529,534128.0
2020-08-04 09:30:00,42.59,42.86,42.54,42.82,544618.0,37.5969,37.8353,37.5528,37.8,544618.0
2020-08-04 09:35:00,42.81,42.87,42.73,42.79,300729.0,37.7911,37.8441,37.7205,37.7735,300729.0
2020-08-04 09:40:00,42.8,42.93,42.79,42.81,242356.0,37.7823,37.8971,37.7735,37.7911,242356.0
2020-08-04 09:45:00,42.82,42.88,42.73,42.74,299445.0,37.8,37.8529,37.7205,37.7294,299445.0
2020-08-04 09:50:00,42.73,42.84,42.73,42.78,236431.0,37.7205,37.8176,37.7205,37.7647,236431.0
2020-08-04 09:55:00,42.77,42.88,42.77,42.8,170398.0,37.7558,37.8529,37.7558,37.7823,170398.0
2020-08-04 10:00:00,42.81,42.82,42.72,42.78,152218.0,37.7911,37.8,37.7117,37.7647,152218.0
2020-08-04 10:05:00,42.78,42.82,42.71,42.81,104846.0,37.7647,37.8,37.7029,37.7911,104846.0
2020-08-04 10:10:00,42.8,42.91,42.79,42.88,101961.0,37.7823,37.8794,37.7735,37.8529,101961.0
2020-08-04 10:15:00,42.88,42.9,42.79,42.84,114627.0,37.8529,37.8706,37.7735,37.8176,114627.0
2020-08-04 10:20:00,42.84,42.94,42.83,42.94,82275.0,37.8176,37.9059,37.8088,37.9059,82275.0
2020-08-04 10:25:00,42.94,42.98,42.92,42.98,91647.0,37.9059,37.9412,37.8882,37.9412,91647.0
2020-08-04 10:30:00,42.98,43.0,42.91,42.99,115059.0,37.9412,37.9589,37.8794,37.95,115059.0
2020-08-04 10:35:00,42.99,43.0,42.88,42.9,116446.0,37.95,37.9589,37.8529,37.8706,116446.0
2020-08-04 10:40:00,42.91,42.96,42.89,42.95,91144.0,37.8794,37.9236,37.8618,37.9147,91144.0
2020-08-04 10:45:00,42.95,43.06,42.94,43.05,112678.0,37.9147,38.0118,37.9059,38.003,112678.0
2020-08-04 10:50:00,43.05,43.07,43.01,43.05,83602.0,38.003,38.0207,37.9677,38.003,83602.0
2020-08-04 10:55:00,43.05,43.08,43.02,43.05,140329.0,38.003,38.0295,37.9765,38.003,140329.0
2020-08-04 11:00:00,43.05,43.07,43.03,43.05,122115.0,38.003,38.0207,37.9854,38.003,122115.0
2020-08-04 11:05:00,43.04,43.11,43.03,43.08,148434.0,37.9942,38.056,37.9854,38.0295,148434.0
2020-08-04 11:10:00,43.09,43.16,43.07,43.14,68884.0,38.0383,38.1001,38.0207,38.0825,68884.0
2020-08-04 11:15:00,43.13,43.18,43.13,43.15,60503.0,38.0736,38.1178,38.0736,38.0913,60503.0
2020-08-04 11:20:00,43.15,43.23,43.15,43.21,97756.0,38.0913,38.1619,38.0913,38.1443,97756.0
2020-08-04 11:25:00,43.21,43.24,43.14,43.16,73410.0,38.1443,38.1707,38.0825,38.1001,73410.0
2020-08-04 11:30:00,43.16,43.19,43.14,43.18,64354.0,38.1001,38.1266,38.0825,38.1178,64354.0
2020-08-04 11:35:00,43.18,43.2,43.15,43.16,58184.0,38.1178,38.1354,38.0913,38.1001,58184.0
2020-08-04 11:40:00,43.17,43.21,43.16,43.18,65660.0,38.1089,38.1443,38.1001,38.1178,65660.0
2020-08-04 11:45:00,43.17,43.18,43.13,43.14,42328.0,38.1089,38.1178,38.0736,38.0825,42328.0
2020-08-04 11:50:00,43.14,43.17,43.11,43.14,75772.0,38.0825,38.1089,38.056,38.0825,75772.0
2020-08-04 11:55:00,43.15,43.15,43.1,43.11,147447.0,38.0913,38.0913,38.0471,38.056,147447.0
2020-08-04 12:00:00,43.11,43.12,43.08,43.09,57063.0,38.056,38.0648,38.0295,38.0383,57063.0
2020-08-04 12:05:00,43.09,43.1,43.01,43.01,104471.0,38.0383,38.0471,37.9677,37.9677,104471.0
2020-08-04 12:10:00,43.01,43.02,43.0,43.02,96650.0,37.9677,37.9765,37.9589,37.9765,96650.0
2020-08-04 12:15:00,43.02,43.08,43.01,43.04,105105.0,37.9765,38.0295,37.9677,37.9942,105105.0
2020-08-04 12:20:00,43.05,43.08,43.03,43.06,78526.0,38.003,38.0295,37.9854,38.0118,78526.0
2020-08-04 12:25:00,43.05,43.07,43.03,43.06,53082.0,38.003,38.0207,37.9854,38.0118,53082.0
2020-08-04 12:30:00,43.07,43.08,43.03,43.07,72839.0,38.0207,38.0295,37.9854,38.0207,72839.0
2020-08-04 12:35:00,43.06,43.1,43.05,43.08,39570.0,38.0118,38.0471,38.003,38.0295,39570.0
2020-08-04 12:40:00,43.09,43.1,43.08,43.09,35602.0,38.0383,38.0471,38.0295,38.0383,35602.0
2020-08-04 12:45:00,43.08,43.1,43.08,43.08,39734.0,38.0295,38.0471,38.0295,38.0295,39734.0
2020-08-04 12:50:00,43.09,43.09,43.02,43.02,43976.0,38.0383,38.0383,37.9765,37.9765,43976.0
2020-08-04 12:55:00,43.03,43.06,43.01,43.04,50486.0,37.9854,38.0118,37.9677,37.9942,50486.0
2020-08-04 13:00:00,43.04,43.05,43.01,43.02,51490.0,37.9942,38.003,37.9677,37.9765,51490.0
2020-08-04 13:05:00,43.02,43.04,43.0,43.03,65045.0,37.9765,37.9942,37.9589,37.9854,65045.0
2020-08-04 13:10:00,43.03,43.06,43.01,43.06,40992.0,37.9854,38.0118,37.9677,38.0118,40992.0
2020-08-04 13:15:00,43.05,43.1,43.05,43.07,72350.0,38.003,38.0471,38.003,38.0207,72350.0
2020-08-04 13:20:00,43.07,43.1,43.07,43.08,38012.0,38.0207,38.0471,38.0207,38.0295,38012.0
2020-08-04 13:25:00,43.08,43.08,43.04,43.04,37727.0,38.0295,38.0295,37.9942,37.9942,37727.0
2020-08-04 13:30:00,43.04,43.06,43.03,43.05,68229.0,37.9942,38.0118,37.9854,38.003,68229.0
2020-08-04 13:35:00,43.04,43.05,43.02,43.03,55267.0,37.9942,38.003,37.9765,37.9854,55267.0
2020-08-04 13:40:00,43.03,43.03,43.01,43.02,38053.0,37.9854,37.9854,37.9677,37.9765,38053.0
2020-08-04 13:45:00,43.02,43.05,43.01,43.04,69057.0,37.9765,38.003,37.9677,37.9942,69057.0
2020-08-04 13:50:00,43.04,43.05,43.02,43.03,39240.0,37.9942,38.003,37.9765,37.9854,39240.0
2020-08-04 13:55:00,43.03,43.04,43.02,43.02,21680.0,37.9854,37.9942,37.9765,37.9765,21680.0
2020-08-04 14:00:00,43.03,43.06,43.02,43.05,29292.0,37.9854,38.0118,37.9765,38.003,29292.0
2020-08-04 14:05:00,43.05,43.06,43.04,43.04,91463.0,38.003,38.0118,37.9942,37.9942,91463.0
2020-08-04 14:10:00,43.04,43.05,43.01,43.02,75134.0,37.9942,38.003,37.9677,37.9765,75134.0
2020-08-04 14:15:00,43.02,43.05,43.01,43.05,53141.0,37.9765,38.003,37.9677,38.003,53141.0
2020-08-04 14:20:00,43.04,43.06,43.03,43.04,61749.0,37.9942,38.0118,37.9854,37.9942,61749.0
2020-08-04 14:25:00,43.04,43.05,43.0,43.01,50806.0,37.9942,38.003,37.9589,37.9677,50806.0
2020-08-04 14:30:00,43.0,43.01,42.94,42.96,96144.0,37.9589,37.9677,37.9059,37.9236,96144.0
2020-08-04 14:35:00,42.95,42.97,42.93,42.95,58390.0,37.9147,37.9324,37.8971,37.9147,58390.0
2020-08-04 14:40:00,42.94,42.99,42.93,42.96,55061.0,37.9059,37.95,37.8971,37.9236,55061.0
2020-08-04 14:45:00,42.96,43.0,42.95,42.97,43732.0,37.9236,37.9589,37.9147,37.9324,43732.0
2020-08-04 14:50:00,42.97,43.0,42.95,42.99,67704.0,37.9324,37.9589,37.9147,37.95,67704.0
2020-08-04 14:55:00,42.99,43.06,42.99,43.05,71524.0,37.95,38.0118,37.95,38.003,71524.0
2020-08-04 15:00:00,43.05,43.06,43.03,43.03,46107.0,38.003,38.0118,37.9854,37.9854,46107.0
2020-08-04 15:05:00,43.04,43.05,43.01,43.01,59176.0,37.9942,38.003,37.9677,37.9677,59176.0
2020-08-04 15:10:00,43.02,43.04,42.98,43.03,106576.0,37.9765,37.9942,37.9412,37.9854,106576.0
2020-08-04 15:15:00,43.02,43.05,43.0,43.02,56672.0,37.9765,38.003,37.9589,37.9765,56672.0
2020-08-04 15:20:00,43.03,43.06,43.01,43.05,95500.0,37.9854,38.0118,37.9677,38.003,95500.0
2020-08-04 15:25:00,43.05,43.06,43.03,43.04,67740.0,38.003,38.0118,37.9854,37.9942,67740.0
2020-08-04 15:30:00,43.05,43.06,42.96,43.01,116561.0,38.003,38.0118,37.9236,37.9677,116561.0
2020-08-04 15:35:00,43.01,43.05,42.99,43.04,87839.0,37.9677,38.003,37.95,37.9942,87839.0
2020-08-04 15:40:00,43.05,43.08,43.03,43.07,82241.0,38.003,38.0295,37.9854,38.0207,82241.0
2020-08-04 15:45:00,43.06,43.09,43.05,43.09,206012.0,38.0118,38.0383,38.003,38.0383,206012.0
2020-08-04 15:50:00,43.08,43.12,43.02,43.09,425021.0,38.0295,38.0648,37.9765,38.0383,425021.0
2020-08-04 15:55:00,43.09,43.21,43.07,43.21,785786.0,38.0383,38.1443,38.0207,38.1443,785786.0
2020-08-05 09:30:00,43.29,43.47,43.11,43.15,303207.0,38.2149,38.3738,38.056,38.0913,303207.0
2020-08-05 09:35:00,43.14,43.16,42.97,43.0,228251.0,38.0825,38.1001,37.9324,37.9589,228251.0
2020-08-05 09:40:00,43.0,43.11,42.97,43.01,267854.0,37.9589,38.056,37.9324,37.9677,267854.0
2020-08-05 09:45:00,43.01,43.13,42.93,42.98,189036.0,37.9677,38.0736,37.8971,37.9412,189036.0
2020-08-05 09:50:00,42.97,43.04,42.93,43.0,178573.0,37.9324,37.9942,37.8971,37.9589,178573.0
2020-08-05 09:55:00,43.0,43.08,42.86,42.89,134052.0,37.9589,38.0295,37.8353,37.8618,134052.0
2020-08-05 10:00:00,42.89,42.91,42.77,42.84,206583.0,37.8618,37.8794,37.7558,37.8176,206583.0
2020-08-05 10:05:00,42.83,42.88,42.77,42.84,133252.0,37.8088,37.8529,37.7558,37.8176,133252.0
2020-08-05 10:10:00,42.84,42.93,42.83,42.93,132362.0,37.8176,37.8971,37.8088,37.8971,132362.0
2020-08-05 10:15:00,42.93,42.93,42.82,42.83,137858.0,37.8971,37.8971,37.8,37.8088,137858.0
2020-08-05 10:20:00,42.84,42.86,42.77,42.82,116771.0,37.8176,37.8353,37.7558,37.8,116771.0
2020-08-05 10:25:00,42.82,42.86,42.75,42.77,101526.0,37.8,37.8353,37.7382,37.7558,101526.0
2020-08-05 10:30:00,42.77,42.83,42.76,42.79,103867.0,37.7558,37.8088,37.747,37.7735,103867.0
2020-08-05 10:35:00,42.79,42.79,42.7,42.71,112141.0,37.7735,37.7735,37.694,37.7029,112141.0
2020-08-05 10:40:00,42.71,42.74,42.67,42.69,87355.0,37.7029,37.7294,37.6676,37.6852,87355.0
2020-08-05 10:45:00,42.7,42.77,42.69,42.76,91104.0,37.694,37.7558,37.6852,37.747,91104.0
2020-08-05 10:50:00,42.76,42.76,42.58,42.59,533986.0,37.747,37.747,37.5881,37.5969,533986.0
2020-08-05 10:55:00,42.59,42.61,42.53,42.56,144258.0,37.5969,37.6146,37.544,37.5705,144258.0
2020-08-05 11:00:00,42.57,42.59,42.49,42.51,158421.0,37.5793,37.5969,37.5087,37.5263,158421.0
2020-08-05 11:05:00,42.5,42.55,42.49,42.53,118302.0,37.5175,37.5616,37.5087,37.544,118302.0
2020-08-05 11:10:00,42.53,42.56,42.5,42.55,190204.0,37.544,37.5705,37.5175,37.5616,190204.0
2020-08-05 11:15:00,42.55,42.58,42.51,42.52,159982.0,37.5616,37.5881,37.5263,37.5351,159982.0
2020-08-05 11:20:00,42.52,42.57,42.5,42.55,159341.0,37.5351,37.5793,37.5175,37.5616,159341.0
2020-08-05 11:25:00,42.56,42.63,42.55,42.61,208211.0,37.5705,37.6322,37.5616,37.6146,208211.0
2020-08-05 11:30:00,42.6,42.68,42.57,42.64,258332.0,37.6058,37.6764,37.5793,37.6411,258332.0
2020-08-05 11:35:00,42.64,42.68,42.63,42.66,62773.0,37.6411,37.6764,37.6322,37.6587,62773.0
2020-08-05 11:40:00,42.65,42.66,42.55,42.57,105942.0,37.6499,37.6587,37.5616,37.5793,105942.0
2020-08-05 11:45:00,42.57,42.62,42.56,42.58,209816.0,37.5793,37.6234,37.5705,37.5881,209816.0
2020-08-05 11:50:00,42.59,42.65,42.58,42.63,91084.0,37.5969,37.6499,37.5881,37.6322,91084.0
2020-08-05 11:55:00,42.62,42.65,42.6,42.61,61220.0,37.6234,37.6499,37.6058,37.6146,61220.0
2020-08-05 12:00:00,42.61,42.63,42.57,42.59,76556.0,37.6146,37.6322,37.5793,37.5969,76556.0
2020-08-05 12:05:00,42.59,42.63,42.57,42.62,50917.0,37.5969,37.6322,37.5793,37.6234,50917.0
2020-08-05 12:10:00,42.62,42.67,42.61,42.66,99326.0,37.6234,37.6676,37.6146,37.6587,99326.0
2020-08-05 12:15:00,42.66,42.69,42.64,42.65,45284.0,37.6587,37.6852,37.6411,37.6499,45284.0
2020-08-05 12:20:00,42.64,42.69,42.64,42.69,79997.0,37.6411,37.6852,37.6411,37.6852,79997.0
2020-08-05 12:25:00,42.68,42.69,42.65,42.65,72423.0,37.6764,37.6852,37.6499,37.6499,72423.0
2020-08-05 12:30:00,42.65,42.66,42.61,42.65,114050.0,37.6499,37.6587,37.6146,37.6499,114050.0
2020-08-05 12:35:00,42.65,42.67,42.62,42.63,92767.0,37.6499,37.6676,37.6234,37.6322,92767.0
2020-08-05 12:40:00,42.63,42.65,42.62,42.63,58497.0,37.6322,37.6499,37.6234,37.6322,58497.0
2020-08-05 12:45:00,42.63,42.67,42.62,42.65,80110.0,37.6322,37.6676,37.6234,37.6499,80110.0
2020-08-05 12:50:00,42.65,42.65,42.59,42.64,63650.0,37.6499,37.6499,37.5969,37.6411,63650.0
2020-08-05 12:55:00,42.65,42.65,42.59,42.6,158859.0,37.6499,37.6499,37.5969,37.6058,158859.0
2020-08-05 13:00:00,42.61,42.62,42.55,42.56,72662.0,37.6146,37.6234,37.5616,37.5705,72662.0
2020-08-05 13:05:00,42.57,42.58,42.53,42.53,47228.0,37.5793,37.5881,37.544,37.544,47228.0
2020-08-05 13:10:00,42.54,42.56,42.51,42.52,47252.0,37.5528,37.5705,37.5263,37.5351,47252.0
2020-08-05 13:15:00,42.52,42.54,42.5,42.51,59776.0,37.5351,37.5528,37.5175,37.5263,59776.0
2020-08-05 13:20:00,42.5,42.51,42.46,42.47,45993.0,37.5175,37.5263,37.4822,37.491,45993.0
2020-08-05 13:25:00,42.47,42.49,42.44,42.48,71108.0,37.491,37.5087,37.4645,37.4998,71108.0
2020-08-05 13:30:00,42.48,42.49,42.44,42.45,55210.0,37.4998,37.5087,37.4645,37.4733,55210.0
2020-08-05 13:35:00,42.46,42.47,42.43,42.46,65225.0,37.4822,37.491,37.4557,37.4822,65225.0
2020-08-05 13:40:00,42.46,42.49,42.45,42.48,44308.0,37.4822,37.5087,37.4733,37.4998,44308.0
2020-08-05 13:45:00,42.48,42.52,42.48,42.48,57544.0,37.4998,37.5351,37.4998,37.4998,57544.0
2020-08-05 13:50:00,42.49,42.51,42.47,42.49,103689.0,37.5087,37.5263,37.491,37.5087,103689.0
2020-08-05 13:55:00,42.5,42.55,42.49,42.54,96236.0,37.5175,37.5616,37.5087,37.5528,96236.0
2020-08-05 14:00:00,42.53,42.56,42.5,42.5,595362.0,37.544,37.5705,37.5175,37.5175,595362.0
2020-08-05 14:05:00,42.5,42.51,42.49,42.5,82391.0,37.5175,37.5263,37.5087,37.5175,82391.0
2020-08-05 14:10:00,42.49,42.51,42.45,42.46,90457.0,37.5087,37.5263,37.4733,37.4822,90457.0
2020-08-05 14:15:00,42.47,42.49,42.45,42.48,128788.0,37.491,37.5087,37.4733,37.4998,128788.0
2020-08-05 14:20:00,42.48,42.51,42.47,42.48,149887.0,37.4998,37.5263,37.491,37.4998,149887.0
2020-08-05 14:25:00,42.48,42.5,42.47,42.48,58760.0,37.4998,37.5175,37.491,37.4998,58760.0
2020-08-05 14:30:00,42.48,42.49,42.47,42.47,43116.0,37.4998,37.5087,37.491,37.491,43116.0
2020-08-05 14:35:00,42.48,42.49,42.44,42.46,86113.0,37.4998,37.5087,37.4645,37.4822,86113.0
2020-08-05 14:40:00,42.46,42.47,42.41,42.41,155447.0,37.4822,37.491,37.438,37.438,155447.0
2020-08-05 14:45:00,42.41,42.43,42.37,42.41,94355.0,37.438,37.4557,37.4027,37.438,94355.0
2020-08-05 14:50:00,42.4,42.4,42.36,42.38,92383.0,37.4292,37.4292,37.3939,37.4116,92383.0
2020-08-05 14:55:00,42.38,42.39,42.33,42.36,169388.0,37.4116,37.4204,37.3674,37.3939,169388.0
2020-08-05 15:00:00,42.36,42.42,42.33,42.41,174923.0,37.3939,37.4469,37.3674,37.438,174923.0
2020-08-05 15:05:00,42.41,42.44,42.39,42.39,104395.0,37.438,37.4645,37.4204,37.4204,104395.0
2020-08-05 15:10:00,42.38,42.39,42.33,42.36,150431.0,37.4116,37.4204,37.3674,37.3939,150431.0
2020-08-05 15:15:00,42.37,42.41,42.36,42.37,89149.0,37.4027,37.438,37.3939,37.4027,89149.0
2020-08-05 15:20:00,42.38,42.39,42.35,42.37,93668.0,37.4116,37.4204,37.3851,37.4027,93668.0
2020-08-05 15:25:00,42.37,42.38,42.25,42.26,185373.0,37.4027,37.4116,37.2968,37.3056,185373.0
2020-08-05 15:30:00,42.26,42.31,42.24,42.3,281192.0,37.3056,37.3498,37.288,37.3409,281192.0
2020-08-05 15:35:00,42.3,42.34,42.29,42.3,248668.0,37.3409,37.3762,37.3321,37.3409,248668.0
2020-08-05 15:40:00,42.3,42.32,42.24,42.3,436680.0,37.3409,37.3586,37.288,37.3409,436680.0
2020-08-05 15:45:00,42.3,42.34,42.25,42.27,311509.0,37.3409,37.3762,37.2968,37.3145,311509.0
2020-08-05 15:50:00,42.27,42.33,42.26,42.32,685869.0,37.3145,37.3674,37.3056,37.3586,685869.0
2020-08-05 15:55:00,42.32,42.34,42.28,42.29,807404.0,37.3586,37.3762,37.3233,37.3321,807404.0
2020-08-06 09:30:00,42.05,42.43,42.02,42.35,345512.0,37.1202,37.4557,37.0938,37.3851,345512.0
2020-08-06 09:35:00,42.34,42.37,42.17,42.21,153969.0,37.3762,37.4027,37.2262,37.2615,153969.0
2020-08-06 09:40:00,42.21,42.41,42.2,42.4,145986.0,37.2615,37.438,37.2527,37.4292,145986.0
2020-08-06 09:45:00,42.4,42.45,42.31,42.34,169924.0,37.4292,37.4733,37.3498,37.3762,169924.0
2020-08-06 09:50:00,42.35,42.42,42.3,42.42,133372.0,37.3851,37.4469,37.3409,37.4469,133372.0
2020-08-06 09:55:00,42.41,42.42,42.3,42.37,191560.0,37.438,37.4469,37.3409,37.4027,191560.0
2020-08-06 10:00:00,42.37,42.4,42.31,42.36,155704.0,37.4027,37.4292,37.3498,37.3939,155704.0
2020-08-06 10:05:00,42.35,42.39,42.31,42.33,195945.0,37.3851,37.4204,37.3498,37.3674,195945.0
2020-08-06 10:10:00,42.33,42.42,42.32,42.41,107287.0,37.3674,37.4469,37.3586,37.438,107287.0
2020-08-06 10:15:00,42.41,42.55,42.41,42.55,98232.0,37.438,37.5616,37.438,37.5616,98232.0
2020-08-06 10:20:00,42.54,42.57,42.52,42.53,61086.0,37.5528,37.5793,37.5351,37.544,61086.0
2020-08-06 10:25:00,42.53,42.63,42.51,42.58,81662.0,37.544,37.6322,37.5263,37.5881,81662.0
2020-08-06 10:30:00,42.58,42.64,42.56,42.62,105396.0,37.5881,37.6411,37.5705,37.6234,105396.0
2020-08-06 10:35:00,42.62,42.62,42.52,42.52,84690.0,37.6234,37.6234,37.5351,37.5351,84690.0
2020-08-06 10:40:00,42.52,42.52,42.42,42.47,141879.0,37.5351,37.5351,37.4469,37.491,141879.0
2020-08-06 10:45:00,42.47,42.56,42.47,42.54,122786.0,37.491,37.5705,37.491,37.5528,122786.0
2020-08-06 10:50:00,42.54,42.61,42.51,42.6,70314.0,37.5528,37.6146,37.5263,37.6058,70314.0
2020-08-06 10:55:00,42.6,42.67,42.59,42.64,143747.0,37.6058,37.6676,37.5969,37.6411,143747.0
2020-08-06 11:00:00,42.64,42.65,42.57,42.58,84057.0,37.6411,37.6499,37.5793,37.5881,84057.0
2020-08-06 11:05:00,42.58,42.59,42.49,42.53,92605.0,37.5881,37.5969,37.5087,37.544,92605.0
2020-08-06 11:10:00,42.53,42.53,42.46,42.48,80904.0,37.544,37.544,37.4822,37.4998,80904.0
2020-08-06 11:15:00,42.48,42.48,42.43,42.44,104511.0,37.4998,37.4998,37.4557,37.4645,104511.0
2020-08-06 11:20:00,42.45,42.47,42.4,42.41,68979.0,37.4733,37.491,37.4292,37.438,68979.0
2020-08-06 11:25:00,42.41,42.42,42.37,42.38,78839.0,37.438,37.4469,37.4027,37.4116,78839.0
2020-08-06 11:30:00,42.38,42.41,42.33,42.34,83612.0,37.4116,37.438,37.3674,37.3762,83612.0
2020-08-06 11:35:00,42.34,42.36,42.3,42.3,74464.0,37.3762,37.3939,37.3409,37.3409,74464.0
2020-08-06 11:40:00,42.3,42.34,42.28,42.34,90119.0,37.3409,37.3762,37.3233,37.3762,90119.0
2020-08-06 11:45:00,42.33,42.34,42.29,42.32,108221.0,37.3674,37.3762,37.3321,37.3586,108221.0
2020-08-06 11:50:00,42.31,42.33,42.29,42.3,86495.0,37.3498,37.3674,37.3321,37.3409,86495.0
2020-08-06 11:55:00,42.29,42.31,42.27,42.29,91519.0,37.3321,37.3498,37.3145,37.3321,91519.0
2020-08-06 12:00:00,42.28,42.34,42.28,42.33,146859.0,37.3233,37.3762,37.3233,37.3674,146859.0
2020-08-06 12:05:00,42.33,42.33,42.27,42.33,72081.0,37.3674,37.3674,37.3145,37.3674,72081.0
2020-08-06 12:10:00,42.32,42.38,42.31,42.33,237089.0,37.3586,37.4116,37.3498,37.3674,237089.0
2020-08-06 12:15:00,42.33,42.37,42.32,42.34,82275.0,37.3674,37.4027,37.3586,37.3762,82275.0
2020-08-06 12:20:00,42.35,42.35,42.3,42.32,59871.0,37.3851,37.3851,37.3409,37.3586,59871.0
2020-08-06 12:25:00,42.33,42.34,42.3,42.33,67524.0,37.3674,37.3762,37.3409,37.3674,67524.0
2020-08-06 12:30:00,42.33,42.34,42.31,42.32,63396.0,37.3674,37.3762,37.3498,37.3586,63396.0
2020-08-06 12:35:00,42.33,42.35,42.31,42.34,73459.0,37.3674,37.3851,37.3498,37.3762,73459.0
2020-08-06 12:40:00,42.35,42.35,42.31,42.34,70505.0,37.3851,37.3851,37.3498,37.3762,70505.0
2020-08-06 12:45:00,42.34,42.35,42.31,42.32,59758.0,37.3762,37.3851,37.3498,37.3586,59758.0
2020-08-06 12:50:00,42.32,42.33,42.3,42.33,100731.0,37.3586,37.3674,37.3409,37.3674,100731.0
2020-08-06 12:55:00,42.32,42.35,42.31,42.34,87768.0,37.3586,37.3851,37.3498,37.3762,87768.0
2020-08-06 13:00:00,42.34,42.37,42.33,42.37,112549.0,37.3762,37.4027,37.3674,37.4027,112549.0
2020-08-06 13:05:00,42.37,42.37,42.33,42.37,129007.0,37.4027,37.4027,37.3674,37.4027,129007.0
2020-08-06 13:10:00,42.37,42.41,42.34,42.34,117122.0,37.4027,37.438,37.3762,37.3762,117122.0
2020-08-06 13:15:00,42.35,42.36,42.33,42.33,35003.0,37.3851,37.3939,37.3674,37.3674,35003.0
2020-08-06 13:20:00,42.33,42.34,42.3,42.3,85341.0,37.3674,37.3762,37.3409,37.3409,85341.0
2020-08-06 13:25:00,42.3,42.32,42.3,42.3,50182.0,37.3409,37.3586,37.3409,37.3409,50182.0
2020-08-06 13:30:00,42.31,42.31,42.26,42.27,85965.0,37.3498,37.3498,37.3056,37.3145,85965.0
2020-08-06 13:35:00,42.27,42.33,42.27,42.32,75160.0,37.3145,37.3674,37.3145,37.3586,75160.0
2020-08-06 13:40:00,42.32,42.34,42.29,42.3,60710.0,37.3586,37.3762,37.3321,37.3409,60710.0
2020-08-06 13:45:00,42.3,42.34,42.29,42.34,80546.0,37.3409,37.3762,37.3321,37.3762,80546.0
2020-08-06 13:50:00,42.33,42.37,42.33,42.34,108377.0,37.3674,37.4027,37.3674,37.3762,108377.0
2020-08-06 13:55:00,42.33,42.34,42.3,42.3,70634.0,37.3674,37.3762,37.3409,37.3409,70634.0
2020-08-06 14:00:00,42.3,42.38,42.3,42.36,219003.0,37.3409,37.4116,37.3409,37.3939,219003.0
2020-08-06 14:05:00,42.36,42.4,42.35,42.39,84096.0,37.3939,37.4292,37.3851,37.4204,84096.0
2020-08-06 14:10:00,42.38,42.4,42.36,42.39,52292.0,37.4116,37.4292,37.3939,37.4204,52292.0
2020-08-06 14:15:00,42.39,42.48,42.38,42.47,84408.0,37.4204,37.4998,37.4116,37.491,84408.0
2020-08-06 14:20:00,42.47,42.54,42.46,42.51,68495.0,37.491,37.5528,37.4822,37.5263,68495.0
2020-08-06 14:25:00,42.51,42.58,42.51,42.54,115535.0,37.5263,37.5881,37.5263,37.5528,115535.0
2020-08-06 14:30:00,42.54,42.56,42.53,42.55,115690.0,37.5528,37.5705,37.544,37.5616,115690.0
2020-08-06 14:35:00,42.54,42.57,42.53,42.55,70591.0,37.5528,37.5793,37.544,37.5616,70591.0
2020-08-06 14:40:00,42.55,42.62,42.54,42.62,84735.0,37.5616,37.6234,37.5528,37.6234,84735.0
2020-08-06 14:45:00,42.62,42.63,42.56,42.57,119073.0,37.6234,37.6322,37.5705,37.5793,119073.0
2020-08-06 14:50:00,42.57,42.6,42.55,42.57,108259.0,37.5793,37.6058,37.5616,37.5793,108259.0
2020-08-06 14:55:00,42.57,42.62,42.55,42.62,81094.0,37.5793,37.6234,37.5616,37.6234,81094.0
2020-08-06 15:00:00,42.62,42.67,42.6,42.66,109661.0,37.6234,37.6676,37.6058,37.6587,109661.0
2020-08-06 15:05:00,42.66,42.7,42.64,42.68,123941.0,37.6587,37.694,37.6411,37.6764,123941.0
2020-08-06 15:10:00,42.68,42.71,42.66,42.71,97846.0,37.6764,37.7029,37.6587,37.7029,97846.0
2020-08-06 15:15:00,42.71,42.76,42.69,42.76,147280.0,37.7029,37.747,37.6852,37.747,147280.0
2020-08-06 15:20:00,42.75,42.77,42.71,42.72,121859.0,37.7382,37.7558,37.7029,37.7117,121859.0
2020-08-06 15:25:00,42.72,42.72,42.67,42.71,151250.0,37.7117,37.7117,37.6676,37.7029,151250.0
2020-08-06 15:30:00,42.71,42.74,42.7,42.73,143587.0,37.7029,37.7294,37.694,37.7205,143587.0
2020-08-06 15:35:00,42.73,42.81,42.72,42.8,177217.0,37.7205,37.7911,37.7117,37.7823,177217.0
2020-08-06 15:40:00,42.79,42.83,42.77,42.82,235363.0,37.7735,37.8088,37.7558,37.8,235363.0
2020-08-06 15:45:00,42.82,42.84,42.76,42.8,262336.0,37.8,37.8176,37.747,37.7823,262336.0
2020-08-06 15:50:00,42.79,42.84,42.75,42.83,713368.0,37.7735,37.8176,37.7382,37.8088,713368.0
2020-08-06 15:55:00,42.82,42.89,42.78,42.88,916792.0,37.8,37.8618,37.7647,37.8529,916792.0
2020-08-07 09:30:00,42.63,42.92,42.5,42.66,413890.0,37.6322,37.8882,37.5175,37.6587,413890.0
2020-08-07 09:35:00,42.66,42.9,42.66,42.7,162912.0,37.6587,37.8706,37.6587,37.694,162912.0
2020-08-07 09:40:00,42.7,42.75,42.65,42.66,114891.0,37.694,37.7382,37.6499,37.6587,114891.0
2020-08-07 09:45:00,42.66,42.71,42.6,42.64,85467.0,37.6587,37.7029,37.6058,37.6411,85467.0
2020-08-07 09:50:00,42.65,42.8,42.64,42.66,77630.0,37.6499,37.7823,37.6411,37.6587,77630.0
2020-08-07 09:55:00,42.66,42.72,42.62,42.64,106541.0,37.6587,37.7117,37.6234,37.6411,106541.0
2020-08-07 10:00:00,42.63,42.71,42.59,42.68,118246.0,37.6322,37.7029,37.5969,37.6764,118246.0
2020-08-07 10:05:00,42.67,42.68,42.55,42.59,83479.0,37.6676,37.6764,37.5616,37.5969,83479.0
2020-08-07 10:10:00,42.59,42.67,42.59,42.61,88610.0,37.5969,37.6676,37.5969,37.6146,88610.0
2020-08-07 10:15:00,42.6,42.61,42.53,42.55,66817.0,37.6058,37.6146,37.544,37.5616,66817.0
2020-08-07 10:20:00,42.55,42.57,42.51,42.55,72753.0,37.5616,37.5793,37.5263,37.5616,72753.0
2020-08-07 10:25:00,42.56,42.62,42.55,42.62,81751.0,37.5705,37.6234,37.5616,37.6234,81751.0
2020-08-07 10:30:00,42.62,42.69,42.61,42.69,66201.0,37.6234,37.6852,37.6146,37.6852,66201.0
2020-08-07 10:35:00,42.69,42.72,42.66,42.67,59219.0,37.6852,37.7117,37.6587,37.6676,59219.0
2020-08-07 10:40:00,42.66,42.69,42.64,42.69,46330.0,37.6587,37.6852,37.6411,37.6852,46330.0
2020-08-07 10:45:00,42.68,42.69,42.59,42.63,83561.0,37.6764,37.6852,37.5969,37.6322,83561.0
2020-08-07 10:50:00,42.63,42.7,42.62,42.69,50502.0,37.6322,37.694,37.6234,37.6852,50502.0
2020-08-07 10:55:00,42.69,42.7,42.61,42.67,46939.0,37.6852,37.694,37.6146,37.6676,46939.0
2020-08-07 11:00:00,42.68,42.7,42.65,42.68,67476.0,37.6764,37.694,37.6499,37.6764,67476.0
2020-08-07 11:05:00,42.68,42.71,42.67,42.71,57708.0,37.6764,37.7029,37.6676,37.7029,57708.0
2020-08-07 11:10:00,42.7,42.71,42.6,42.6,52621.0,37.694,37.7029,37.6058,37.6058,52621.0
2020-08-07 11:15:00,42.6,42.61,42.57,42.59,83580.0,37.6058,37.6146,37.5793,37.5969,83580.0
2020-08-07 11:20:00,42.59,42.63,42.56,42.62,45706.0,37.5969,37.6322,37.5705,37.6234,45706.0
2020-08-07 11:25:00,42.62,42.62,42.55,42.55,33377.0,37.6234,37.6234,37.5616,37.5616,33377.0
2020-08-07 11:30:00,42.55,42.6,42.54,42.59,47581.0,37.5616,37.6058,37.5528,37.5969,47581.0
2020-08-07 11:35:00,42.59,42.64,42.59,42.63,49321.0,37.5969,37.6411,37.5969,37.6322,49321.0
2020-08-07 11:40:00,42.63,42.65,42.6,42.64,46896.0,37.6322,37.6499,37.6058,37.6411,46896.0
2020-08-07 11:45:00,42.64,42.66,42.61,42.61,25009.0,37.6411,37.6587,37.6146,37.6146,25009.0
2020-08-07 11:50:00,42.62,42.62,42.58,42.62,52617.0,37.6234,37.6234,37.5881,37.6234,52617.0
2020-08-07 11:55:00,42.62,42.62,42.57,42.58,61642.0,37.6234,37.6234,37.5793,37.5881,61642.0
2020-08-07 12:00:00,42.57,42.58,42.54,42.55,42606.0,37.5793,37.5881,37.5528,37.5616,42606.0
2020-08-07 12:05:00,42.56,42.58,42.52,42.55,43734.0,37.5705,37.5881,37.5351,37.5616,43734.0
2020-08-07 12:10:00,42.55,42.58,42.53,42.57,42104.0,37.5616,37.5881,37.544,37.5793,42104.0
2020-08-07 12:15:00,42.58,42.6,42.56,42.58,68123.0,37.5881,37.6058,37.5705,37.5881,68123.0
2020-08-07 12:20:00,42.58,42.62,42.56,42.62,45862.0,37.5881,37.6234,37.5705,37.6234,45862.0
2020-08-07 12:25:00,42.62,42.67,42.61,42.65,50287.0,37.6234,37.6676,37.6146,37.6499,50287.0
2020-08-07 12:30:00,42.65,42.67,42.61,42.62,62310.0,37.6499,37.6676,37.6146,37.6234,62310.0
2020-08-07 12:35:00,42.62,42.67,42.61,42.67,53842.0,37.6234,37.6676,37.6146,37.6676,53842.0
2020-08-07 12:40:00,42.67,42.69,42.66,42.68,57031.0,37.6676,37.6852,37.6587,37.6764,57031.0
2020-08-07 12:45:00,42.68,42.72,42.65,42.65,85625.0,37.6764,37.7117,37.6499,37.6499,85625.0
2020-08-07 12:50:00,42.65,42.72,42.64,42.71,62886.0,37.6499,37.7117,37.6411,37.7029,62886.0
2020-08-07 12:55:00,42.7,42.71,42.68,42.69,29772.0,37.694,37.7029,37.6764,37.6852,29772.0
2020-08-07 13:00:00,42.7,42.72,42.65,42.66,62084.0,37.694,37.7117,37.6499,37.6587,62084.0
2020-08-07 13:05:00,42.66,42.69,42.62,42.63,43448.0,37.6587,37.6852,37.6234,37.6322,43448.0
2020-08-07 13:10:00,42.63,42.67,42.61,42.65,74686.0,37.6322,37.6676,37.6146,37.6499,74686.0
2020-08-07 13:15:00,42.65,42.67,42.62,42.65,80494.0,37.6499,37.6676,37.6234,37.6499,80494.0
2020-08-07 13:20:00,42.65,42.68,42.63,42.66,55164.0,37.6499,37.6764,37.6322,37.6587,55164.0
2020-08-07 13:25:00,42.67,42.73,42.67,42.7,49670.0,37.6676,37.7205,37.6676,37.694,49670.0
2020-08-07 13:30:00,42.7,42.7,42.61,42.63,63499.0,37.694,37.694,37.6146,37.6322,63499.0
2020-08-07 13:35:00,42.63,42.67,42.63,42.66,45964.0,37.6322,37.6676,37.6322,37.6587,45964.0
2020-08-07 13:40:00,42.65,42.67,42.63,42.65,43078.0,37.6499,37.6676,37.6322,37.6499,43078.0
2020-08-07 13:45:00,42.66,42.66,42.55,42.57,79036.0,37.6587,37.6587,37.5616,37.5793,79036.0
2020-08-07 13:50:00,42.56,42.57,42.51,42.52,48528.0,37.5705,37.5793,37.5263,37.5351,48528.0
2020-08-07 13:55:00,42.52,42.58,42.5,42.5,61394.0,37.5351,37.5881,37.5175,37.5175,61394.0
2020-08-07 14:00:00,42.51,42.59,42.5,42.55,54364.0,37.5263,37.5969,37.5175,37.5616,54364.0
2020-08-07 14:05:00,42.56,42.57,42.49,42.51,70094.0,37.5705,37.5793,37.5087,37.5263,70094.0
2020-08-07 14:10:00,42.51,42.54,42.49,42.52,124093.0,37.5263,37.5528,37.5087,37.5351,124093.0
2020-08-07 14:15:00,42.52,42.53,42.47,42.47,78158.0,37.5351,37.544,37.491,37.491,78158.0
2020-08-07 14:20:00,42.48,42.52,42.47,42.51,61284.0,37.4998,37.5351,37.491,37.5263,61284.0
2020-08-07 14:25:00,42.51,42.58,42.5,42.55,90724.0,37.5263,37.5881,37.5175,37.5616,90724.0
2020-08-07 14:30:00,42.54,42.65,42.52,42.64,79670.0,37.5528,37.6499,37.5351,37.6411,79670.0
2020-08-07 14:35:00,42.64,42.67,42.63,42.64,60548.0,37.6411,37.6676,37.6322,37.6411,60548.0
2020-08-07 14:40:00,42.64,42.65,42.6,42.65,44831.0,37.6411,37.6499,37.6058,37.6499,44831.0
2020-08-07 14:45:00,42.64,42.68,42.62,42.63,53710.0,37.6411,37.6764,37.6234,37.6322,53710.0
2020-08-07 14:50:00,42.64,42.67,42.62,42.63,57635.0,37.6411,37.6676,37.6234,37.6322,57635.0
2020-08-07 14:55:00,42.63,42.65,42.62,42.62,82263.0,37.6322,37.6499,37.6234,37.6234,82263.0
2020-08-07 15:00:00,42.62,42.67,42.59,42.66,55914.0,37.6234,37.6676,37.5969,37.6587,55914.0
2020-08-07 15:05:00,42.65,42.68,42.64,42.68,71158.0,37.6499,37.6764,37.6411,37.6764,71158.0
2020-08-07 15:10:00,42.68,42.69,42.57,42.58,187464.0,37.6764,37.6852,37.5793,37.5881,187464.0
2020-08-07 15:15:00,42.59,42.67,42.59,42.65,85517.0,37.5969,37.6676,37.5969,37.6499,85517.0
2020-08-07 15:20:00,42.65,42.67,42.63,42.63,89591.0,37.6499,37.6676,37.6322,37.6322,89591.0
2020-08-07 15:25:00,42.64,42.68,42.6,42.62,127516.0,37.6411,37.6764,37.6058,37.6234,127516.0
2020-08-07 15:30:00,42.62,42.67,42.59,42.65,138929.0,37.6234,37.6676,37.5969,37.6499,138929.0
2020-08-07 15:35:00,42.65,42.66,42.61,42.64,124074.0,37.6499,37.6587,37.6146,37.6411,124074.0
2020-08-07 15:40:00,42.64,42.71,42.63,42.7,134387.0,37.6411,37.7029,37.6322,37.694,134387.0
2020-08-07 15:45:00,42.7,42.76,42.7,42.72,199305.0,37.694,37.747,37.694,37.7117,199305.0
2020-08-07 15:50:00,42.73,42.77,42.69,42.73,504330.0,37.7205,37.7558,37.6852,37.7205,504330.0
2020-08-07 15:55:00,42.73,42.82,42.72,42.82,765542.0,37.7205,37.8,37.7117,37.8,765542.0
2020-08-10 09:30:00,42.57,42.89,42.56,42.87,345195.0,37.5793,37.8618,37.5705,37.8441,345195.0
2020-08-10 09:35:00,42.88,42.91,42.8,42.87,178038.0,37.8529,37.8794,37.7823,37.8441,178038.0
2020-08-10 09:40:00,42.87,42.93,42.81,42.91,136390.0,37.8441,37.8971,37.7911,37.8794,136390.0
2020-08-10 09:45:00,42.91,42.95,42.85,42.95,166972.0,37.8794,37.9147,37.8265,37.9147,166972.0
2020-08-10 09:50:00,42.94,42.97,42.91,42.94,118604.0,37.9059,37.9324,37.8794,37.9059,118604.0
2020-08-10 09:55:00,42.95,43.01,42.94,42.98,105491.0,37.9147,37.9677,37.9059,37.9412,105491.0
2020-08-10 10:00:00,42.98,43.0,42.85,42.85,91788.0,37.9412,37.9589,37.8265,37.8265,91788.0
2020-08-10 10:05:00,42.86,42.89,42.84,42.86,162088.0,37.8353,37.8618,37.8176,37.8353,162088.0
2020-08-10 10:10:00,42.86,42.94,42.85,42.92,100625.0,37.8353,37.9059,37.8265,37.8882,100625.0
2020-08-10 10:15:00,42.93,42.98,42.9,42.98,79584.0,37.8971,37.9412,37.8706,37.9412,79584.0
2020-08-10 10:20:00,42.98,42.99,42.94,42.95,68540.0,37.9412,37.95,37.9059,37.9147,68540.0
2020-08-10 10:25:00,42.95,43.03,42.92,43.01,97321.0,37.9147,37.9854,37.8882,37.9677,97321.0
2020-08-10 10:30:00,43.01,43.01,42.95,42.98,58383.0,37.9677,37.9677,37.9147,37.9412,58383.0
2020-08-10 10:35:00,42.98,43.0,42.93,42.94,48410.0,37.9412,37.9589,37.8971,37.9059,48410.0
2020-08-10 10:40:00,42.95,42.95,42.88,42.89,106008.0,37.9147,37.9147,37.8529,37.8618,106008.0
2020-08-10 10:45:00,42.89,42.93,42.84,42.86,69709.0,37.8618,37.8971,37.8176,37.8353,69709.0
2020-08-10 10:50:00,42.85,42.94,42.84,42.91,209721.0,37.8265,37.9059,37.8176,37.8794,209721.0
2020-08-10 10:55:00,42.91,42.93,42.88,42.91,64289.0,37.8794,37.8971,37.8529,37.8794,64289.0
2020-08-10 11:00:00,42.91,42.96,42.89,42.9,82721.0,37.8794,37.9236,37.8618,37.8706,82721.0
2020-08-10 11:05:00,42.9,42.93,42.88,42.9,105765.0,37.8706,37.8971,37.8529,37.8706,105765.0
2020-08-10 11:10:00,42.89,42.89,42.81,42.84,163635.0,37.8618,37.8618,37.7911,37.8176,163635.0
2020-08-10 11:15:00,42.84,42.85,42.79,42.8,77948.0,37.8176,37.8265,37.7735,37.7823,77948.0
2020-08-10 11:20:00,42.81,42.85,42.79,42.84,77929.0,37.7911,37.8265,37.7735,37.8176,77929.0
2020-08-10 11:25:00,42.84,42.87,42.8,42.81,129407.0,37.8176,37.8441,37.7823,37.7911,129407.0
2020-08-10 11:30:00,42.8,42.81,42.75,42.79,107773.0,37.7823,37.7911,37.7382,37.7735,107773.0
2020-08-10 11:35:00,42.79,42.8,42.75,42.77,99860.0,37.7735,37.7823,37.7382,37.7558,99860.0
2020-08-10 11:40:00,42.77,42.83,42.77,42.82,60775.0,37.7558,37.8088,37.7558,37.8,60775.0
2020-08-10 11:45:00,42.82,42.89,42.79,42.89,45216.0,37.8,37.8618,37.7735,37.8618,45216.0
2020-08-10 11:50:00,42.89,42.99,42.89,42.97,87082.0,37.8618,37.95,37.8618,37.9324,87082.0
2020-08-10 11:55:00,42.96,43.01,42.96,43.01,38603.0,37.9236,37.9677,37.9236,37.9677,38603.0
2020-08-10 12:00:00,43.01,43.05,42.97,42.99,64759.0,37.9677,38.003,37.9324,37.95,64759.0
2020-08-10 12:05:00,43.0,43.01,42.98,43.0,54442.0,37.9589,37.9677,37.9412,37.9589,54442.0
2020-08-10 12:10:00,43.0,43.02,42.98,43.02,41491.0,37.9589,37.9765,37.9412,37.9765,41491.0
2020-08-10 12:15:00,43.02,43.03,42.99,43.0,33520.0,37.9765,37.9854,37.95,37.9589,33520.0
2020-08-10 12:20:00,43.01,43.05,43.0,43.01,35813.0,37.9677,38.003,37.9589,37.9677,35813.0
2020-08-10 12:25:00,43.01,43.03,42.97,42.97,33621.0,37.9677,37.9854,37.9324,37.9324,33621.0
2020-08-10 12:30:00,42.98,43.01,42.97,42.98,41695.0,37.9412,37.9677,37.9324,37.9412,41695.0
2020-08-10 12:35:00,42.98,43.01,42.98,43.01,35711.0,37.9412,37.9677,37.9412,37.9677,35711.0
2020-08-10 12:40:00,43.0,43.07,43.0,43.07,72204.0,37.9589,38.0207,37.9589,38.0207,72204.0
2020-08-10 12:45:00,43.08,43.09,43.06,43.07,77369.0,38.0295,38.0383,38.0118,38.0207,77369.0
2020-08-10 12:50:00,43.07,43.09,43.04,43.09,35455.0,38.0207,38.0383,37.9942,38.0383,35455.0
2020-08-10 12:55:00,43.1,43.11,43.06,43.07,37830.0,38.0471,38.056,38.0118,38.0207,37830.0
2020-08-10 13:00:00,43.07,43.12,43.06,43.12,33324.0,38.0207,38.0648,38.0118,38.0648,33324.0
2020-08-10 13:05:00,43.12,43.13,43.09,43.09,72519.0,38.0648,38.0736,38.0383,38.0383,72519.0
2020-08-10 13:10:00,43.09,43.1,43.06,43.08,38663.0,38.0383,38.0471,38.0118,38.0295,38663.0
2020-08-10 13:15:00,43.08,43.11,43.07,43.09,50489.0,38.0295,38.056,38.0207,38.0383,50489.0
2020-08-10 13:20:00,43.1,43.14,43.09,43.09,73572.0,38.0471,38.0825,38.0383,38.0383,73572.0
2020-08-10 13:25:00,43.1,43.14,43.09,43.13,82717.0,38.0471,38.0825,38.0383,38.0736,82717.0
2020-08-10 13:30:00,43.13,43.17,43.12,43.16,40839.0,38.0736,38.1089,38.0648,38.1001,40839.0
2020-08-10 13:35:00,43.16,43.2,43.15,43.19,61287.0,38.1001,38.1354,38.0913,38.1266,61287.0
2020-08-10 13:40:00,43.19,43.2,43.17,43.18,36118.0,38.1266,38.1354,38.1089,38.1178,36118.0
2020-08-10 13:45:00,43.17,43.19,43.14,43.14,53184.0,38.1089,38.1266,38.0825,38.0825,53184.0
2020-08-10 13:50:00,43.14,43.16,43.12,43.13,135032.0,38.0825,38.1001,38.0648,38.0736,135032.0
2020-08-10 13:55:00,43.13,43.17,43.11,43.16,135996.0,38.0736,38.1089,38.056,38.1001,135996.0
2020-08-10 14:00:00,43.16,43.22,43.15,43.16,94002.0,38.1001,38.1531,38.0913,38.1001,94002.0
2020-08-10 14:05:00,43.16,43.17,43.1,43.11,115152.0,38.1001,38.1089,38.0471,38.056,115152.0
2020-08-10 14:10:00,43.11,43.15,43.1,43.12,117206.0,38.056,38.0913,38.0471,38.0648,117206.0
2020-08-10 14:15:00,43.12,43.15,43.11,43.14,104766.0,38.0648,38.0913,38.056,38.0825,104766.0
2020-08-10 14:20:00,43.14,43.15,43.1,43.15,73770.0,38.0825,38.0913,38.0471,38.0913,73770.0
2020-08-10 14:25:00,43.15,43.15,43.1,43.11,135015.0,38.0913,38.0913,38.0471,38.056,135015.0
2020-08-10 14:30:00,43.11,43.12,43.1,43.12,72066.0,38.056,38.0648,38.0471,38.0648,72066.0
2020-08-10 14:35:00,43.11,43.12,43.06,43.09,75060.0,38.056,38.0648,38.0118,38.0383,75060.0
2020-08-10 14:40:00,43.08,43.1,43.05,43.05,64339.0,38.0295,38.0471,38.003,38.003,64339.0
2020-08-10 14:45:00,43.05,43.06,42.94,42.98,285696.0,38.003,38.0118,37.9059,37.9412,285696.0
2020-08-10 14:50:00,42.98,43.05,42.97,43.01,193920.0,37.9412,38.003,37.9324,37.9677,193920.0
2020-08-10 14:55:00,43.01,43.02,42.98,42.99,267992.0,37.9677,37.9765,37.9412,37.95,267992.0
2020-08-10 15:00:00,42.99,43.06,42.98,43.05,321319.0,37.95,38.0118,37.9412,38.003,321319.0
2020-08-10 15:05:00,43.05,43.11,43.05,43.09,136191.0,38.003,38.056,38.003,38.0383,136191.0
2020-08-10 15:10:00,43.1,43.11,43.05,43.07,118621.0,38.0471,38.056,38.003,38.0207,118621.0
2020-08-10 15:15:00,43.07,43.11,43.06,43.11,116086.0,38.0207,38.056,38.0118,38.056,116086.0
2020-08-10 15:20:00,43.11,43.15,43.09,43.11,137220.0,38.056,38.0913,38.0383,38.056,137220.0
2020-08-10 15:25:00,43.11,43.14,43.09,43.13,92803.0,38.056,38.0825,38.0383,38.0736,92803.0
2020-08-10 15:30:00,43.13,43.16,43.1,43.15,155614.0,38.0736,38.1001,38.0471,38.0913,155614.0
2020-08-10 15:35:00,43.15,43.21,43.13,43.16,207710.0,38.0913,38.1443,38.0736,38.1001,207710.0
2020-08-10 15:40:00,43.16,43.16,43.12,43.14,175299.0,38.1001,38.1001,38.0648,38.0825,175299.0
2020-08-10 15:45:00,43.14,43.16,43.11,43.12,215948.0,38.0825,38.1001,38.056,38.0648,215948.0
2020-08-10 15:50:00,43.11,43.14,43.0,43.07,790986.0,38.056,38.0825,37.9589,38.0207,790986.0
2020-08-10 15:55:00,43.07,43.08,42.97,43.03,1635516.0,38.0207,38.0295,37.9324,37.9854,1635516.0
2020-08-11 09:30:00,43.25,43.92,43.11,43.92,739846.0,38.1796,38.771,38.056,38.771,739846.0
2020-08-11 09:35:00,43.91,44.0,43.73,43.77,566664.0,38.7622,38.8416,38.6033,38.6386,566664.0
2020-08-11 09:40:00,43.77,43.84,43.71,43.75,368974.0,38.6386,38.7004,38.5856,38.6209,368974.0
2020-08-11 09:45:00,43.75,43.77,43.67,43.67,344647.0,38.6209,38.6386,38.5503,38.5503,344647.0
2020-08-11 09:50:00,43.68,43.71,43.58,43.63,177307.0,38.5592,38.5856,38.4709,38.515,177307.0
2020-08-11 09:55:00,43.63,43.64,43.52,43.55,194317.0,38.515,38.5238,38.4179,38.4444,194317.0
2020-08-11 10:00:00,43.54,43.58,43.46,43.52,142192.0,38.4356,38.4709,38.3649,38.4179,142192.0
2020-08-11 10:05:00,43.52,43.52,43.34,43.34,174733.0,38.4179,38.4179,38.259,38.259,174733.0
2020-08-11 10:10:00,43.35,43.42,43.3,43.3,245985.0,38.2678,38.3296,38.2237,38.2237,245985.0
2020-08-11 10:15:00,43.29,43.44,43.26,43.44,126973.0,38.2149,38.3473,38.1884,38.3473,126973.0
2020-08-11 10:20:00,43.43,43.57,43.41,43.52,163672.0,38.3385,38.462,38.3208,38.4179,163672.0
2020-08-11 10:25:00,43.53,43.56,43.45,43.52,158746.0,38.4267,38.4532,38.3561,38.4179,158746.0
2020-08-11 10:30:00,43.52,43.54,43.47,43.52,70456.0,38.4179,38.4356,38.3738,38.4179,70456.0
2020-08-11 10:35:00,43.52,43.64,43.52,43.63,121605.0,38.4179,38.5238,38.4179,38.515,121605.0
2020-08-11 10:40:00,43.63,43.7,43.62,43.65,102493.0,38.515,38.5768,38.5062,38.5327,102493.0
2020-08-11 10:45:00,43.65,43.68,43.6,43.62,98223.0,38.5327,38.5592,38.4885,38.5062,98223.0
2020-08-11 10:50:00,43.62,43.65,43.58,43.59,177549.0,38.5062,38.5327,38.4709,38.4797,177549.0
2020-08-11 10:55:00,43.59,43.68,43.59,43.59,146653.0,38.4797,38.5592,38.4797,38.4797,146653.0
2020-08-11 11:00:00,43.59,43.6,43.54,43.57,122799.0,38.4797,38.4885,38.4356,38.462,122799.0
2020-08-11 11:05:00,43.58,43.58,43.5,43.51,62080.0,38.4709,38.4709,38.4003,38.4091,62080.0
2020-08-11 11:10:00,43.51,43.56,43.39,43.43,91164.0,38.4091,38.4532,38.3031,38.3385,91164.0
2020-08-11 11:15:00,43.42,43.47,43.41,43.46,125172.0,38.3296,38.3738,38.3208,38.3649,125172.0
2020-08-11 11:20:00,43.46,43.57,43.43,43.56,125493.0,38.3649,38.462,38.3385,38.4532,125493.0
2020-08-11 11:25:00,43.57,43.59,43.54,43.55,196091.0,38.462,38.4797,38.4356,38.4444,196091.0
2020-08-11 11:30:00,43.54,43.55,43.5,43.53,99098.0,38.4356,38.4444,38.4003,38.4267,99098.0
2020-08-11 11:35:00,43.53,43.56,43.51,43.54,57450.0,38.4267,38.4532,38.4091,38.4356,57450.0
2020-08-11 11:40:00,43.54,43.63,43.54,43.63,62840.0,38.4356,38.515,38.4356,38.515,62840.0
2020-08-11 11:45:00,43.63,43.65,43.59,43.65,154985.0,38.515,38.5327,38.4797,38.5327,154985.0
2020-08-11 11:50:00,43.65,43.67,43.62,43.65,233606.0,38.5327,38.5503,38.5062,38.5327,233606.0
2020-08-11 11:55:00,43.64,43.65,43.6,43.62,74690.0,38.5238,38.5327,38.4885,38.5062,74690.0
2020-08-11 12:00:00,43.63,43.63,43.55,43.58,101929.0,38.515,38.515,38.4444,38.4709,101929.0
2020-08-11 12:05:00,43.57,43.6,43.53,43.55,85663.0,38.462,38.4885,38.4267,38.4444,85663.0
2020-08-11 12:10:00,43.54,43.62,43.54,43.59,55347.0,38.4356,38.5062,38.4356,38.4797,55347.0
2020-08-11 12:15:00,43.59,43.61,43.57,43.58,53995.0,38.4797,38.4974,38.462,38.4709,53995.0
2020-08-11 12:20:00,43.58,43.6,43.56,43.57,66333.0,38.4709,38.4885,38.4532,38.462,66333.0
2020-08-11 12:25:00,43.58,43.58,43.54,43.54,23497.0,38.4709,38.4709,38.4356,38.4356,23497.0
2020-08-11 12:30:00,43.55,43.55,43.5,43.54,53574.0,38.4444,38.4444,38.4003,38.4356,53574.0
2020-08-11 12:35:00,43.54,43.54,43.49,43.51,44862.0,38.4356,38.4356,38.3914,38.4091,44862.0
2020-08-11 12:40:00,43.52,43.52,43.46,43.49,69402.0,38.4179,38.4179,38.3649,38.3914,69402.0
2020-08-11 12:45:00,43.5,43.54,43.48,43.54,71835.0,38.4003,38.4356,38.3826,38.4356,71835.0
2020-08-11 12:50:00,43.54,43.55,43.5,43.54,116353.0,38.4356,38.4444,38.4003,38.4356,116353.0
2020-08-11 12:55:00,43.54,43.57,43.53,43.57,43134.0,38.4356,38.462,38.4267,38.462,43134.0
2020-08-11 13:00:00,43.57,43.59,43.54,43.55,44258.0,38.462,38.4797,38.4356,38.4444,44258.0
2020-08-11 13:05:00,43.55,43.56,43.54,43.55,47085.0,38.4444,38.4532,38.4356,38.4444,47085.0
2020-08-11 13:10:00,43.55,43.63,43.54,43.59,92505.0,38.4444,38.515,38.4356,38.4797,92505.0
2020-08-11 13:15:00,43.59,43.62,43.56,43.61,62823.0,38.4797,38.5062,38.4532,38.4974,62823.0
2020-08-11 13:20:00,43.62,43.67,43.6,43.67,63485.0,38.5062,38.5503,38.4885,38.5503,63485.0
2020-08-11 13:25:00,43.67,43.67,43.6,43.61,77384.0,38.5503,38.5503,38.4885,38.4974,77384.0
2020-08-11 13:30:00,43.62,43.62,43.5,43.52,146706.0,38.5062,38.5062,38.4003,38.4179,146706.0
2020-08-11 13:35:00,43.52,43.56,43.51,43.52,63988.0,38.4179,38.4532,38.4091,38.4179,63988.0
2020-08-11 13:40:00,43.52,43.53,43.47,43.5,63739.0,38.4179,38.4267,38.3738,38.4003,63739.0
2020-08-11 13:45:00,43.5,43.51,43.42,43.44,64875.0,38.4003,38.4091,38.3296,38.3473,64875.0
2020-08-11 13:50:00,43.43,43.48,43.43,43.45,39602.0,38.3385,38.3826,38.3385,38.3561,39602.0
2020-08-11 13:55:00,43.45,43.47,43.44,43.47,37123.0,38.3561,38.3738,38.3473,38.3738,37123.0
2020-08-11 14:00:00,43.47,43.5,43.47,43.48,52462.0,38.3738,38.4003,38.3738,38.3826,52462.0
2020-08-11 14:05:00,43.48,43.52,43.47,43.52,56559.0,38.3826,38.4179,38.3738,38.4179,56559.0
2020-08-11 14:10:00,43.52,43.52,43.41,43.41,99310.0,38.4179,38.4179,38.3208,38.3208,99310.0
2020-08-11 14:15:00,43.42,43.44,43.36,43.43,86936.0,38.3296,38.3473,38.2767,38.3385,86936.0
2020-08-11 14:20:00,43.43,43.45,43.4,43.4,58840.0,38.3385,38.3561,38.312,38.312,58840.0
2020-08-11 14:25:00,43.41,43.41,43.32,43.34,105807.0,38.3208,38.3208,38.2414,38.259,105807.0
2020-08-11 14:30:00,43.34,43.42,43.29,43.38,140373.0,38.259,38.3296,38.2149,38.2943,140373.0
2020-08-11 14:35:00,43.39,43.42,43.35,43.37,75664.0,38.3031,38.3296,38.2678,38.2855,75664.0
2020-08-11 14:40:00,43.38,43.44,43.37,43.41,105742.0,38.2943,38.3473,38.2855,38.3208,105742.0
2020-08-11 14:45:00,43.41,43.41,43.32,43.33,61692.0,38.3208,38.3208,38.2414,38.2502,61692.0
2020-08-11 14:50:00,43.34,43.37,43.31,43.36,68970.0,38.259,38.2855,38.2325,38.2767,68970.0
2020-08-11 14:55:00,43.36,43.36,43.32,43.33,71562.0,38.2767,38.2767,38.2414,38.2502,71562.0
2020-08-11 15:00:00,43.33,43.35,43.24,43.24,161912.0,38.2502,38.2678,38.1707,38.1707,161912.0
2020-08-11 15:05:00,43.25,43.32,43.21,43.29,214148.0,38.1796,38.2414,38.1443,38.2149,214148.0
2020-08-11 15:10:00,43.28,43.38,43.27,43.29,137226.0,38.206,38.2943,38.1972,38.2149,137226.0
2020-08-11 15:15:00,43.28,43.31,43.01,43.05,323918.0,38.206,38.2325,37.9677,38.003,323918.0
2020-08-11 15:20:00,43.05,43.09,43.0,43.02,126216.0,38.003,38.0383,37.9589,37.9765,126216.0
2020-08-11 15:25:00,43.02,43.13,43.01,43.11,172743.0,37.9765,38.0736,37.9677,38.056,172743.0
2020-08-11 15:30:00,43.11,43.14,43.02,43.04,242163.0,38.056,38.0825,37.9765,37.9942,242163.0
2020-08-11 15:35:00,43.05,43.15,43.04,43.09,195149.0,38.003,38.0913,37.9942,38.0383,195149.0
2020-08-11 15:40:00,43.1,43.16,43.08,43.14,240857.0,38.0471,38.1001,38.0295,38.0825,240857.0
2020-08-11 15:45:00,43.14,43.14,43.06,43.12,232392.0,38.0825,38.0825,38.0118,38.0648,232392.0
2020-08-11 15:50:00,43.11,43.11,42.92,42.94,557168.0,38.056,38.056,37.8882,37.9059,557168.0
2020-08-11 15:55:00,42.94,43.02,42.92,43.0,1042332.0,37.9059,37.9765,37.8882,37.9589,1042332.0
2020-08-12 09:30:00,42.99,43.48,42.97,43.47,392785.0,37.95,38.3826,37.9324,38.3738,392785.0
2020-08-12 09:35:00,43.47,43.5,43.38,43.49,240604.0,38.3738,38.4003,38.2943,38.3914,240604.0
2020-08-12 09:40:00,43.49,43.57,43.46,43.54,142235.0,38.3914,38.462,38.3649,38.4356,142235.0
2020-08-12 09:45:00,43.54,43.57,43.44,43.53,119945.0,38.4356,38.462,38.3473,38.4267,119945.0
2020-08-12 09:50:00,43.53,43.55,43.47,43.5,117022.0,38.4267,38.4444,38.3738,38.4003,117022.0
2020-08-12 09:55:00,43.49,43.61,43.46,43.6,187216.0,38.3914,38.4974,38.3649,38.4885,187216.0
2020-08-12 10:00:00,43.6,43.6,43.5,43.58,73682.0,38.4885,38.4885,38.4003,38.4709,73682.0
2020-08-12 10:05:00,43.58,43.65,43.56,43.57,94619.0,38.4709,38.5327,38.4532,38.462,94619.0
2020-08-12 10:10:00,43.58,43.62,43.56,43.57,71985.0,38.4709,38.5062,38.4532,38.462,71985.0
2020-08-12 10:15:00,43.57,43.6,43.51,43.56,77073.0,38.462,38.4885,38.4091,38.4532,77073.0
2020-08-12 10:20:00,43.57,43.63,43.54,43.63,97432.0,38.462,38.515,38.4356,38.515,97432.0
2020-08-12 10:25:00,43.63,43.67,43.6,43.66,135926.0,38.515,38.5503,38.4885,38.5415,135926.0
2020-08-12 10:30:00,43.67,43.73,43.61,43.65,160568.0,38.5503,38.6033,38.4974,38.5327,160568.0
2020-08-12 10:35:00,43.66,43.67,43.58,43.62,66976.0,38.5415,38.5503,38.4709,38.5062,66976.0
2020-08-12 10:40:00,43.62,43.71,43.62,43.69,86476.0,38.5062,38.5856,38.5062,38.568,86476.0
2020-08-12 10:45:00,43.68,43.7,43.61,43.62,72907.0,38.5592,38.5768,38.4974,38.5062,72907.0
2020-08-12 10:50:00,43.62,43.68,43.58,43.64,96774.0,38.5062,38.5592,38.4709,38.5238,96774.0
2020-08-12 10:55:00,43.63,43.63,43.57,43.59,69185.0,38.515,38.515,38.462,38.4797,69185.0
2020-08-12 11:00:00,43.59,43.63,43.57,43.62,68759.0,38.4797,38.515,38.462,38.5062,68759.0
2020-08-12 11:05:00,43.62,43.64,43.54,43.57,66642.0,38.5062,38.5238,38.4356,38.462,66642.0
2020-08-12 11:10:00,43.58,43.59,43.44,43.46,64916.0,38.4709,38.4797,38.3473,38.3649,64916.0
2020-08-12 11:15:00,43.46,43.49,43.45,43.48,39292.0,38.3649,38.3914,38.3561,38.3826,39292.0
2020-08-12 11:20:00,43.48,43.5,43.46,43.49,31468.0,38.3826,38.4003,38.3649,38.3914,31468.0
2020-08-12 11:25:00,43.48,43.54,43.48,43.49,132680.0,38.3826,38.4356,38.3826,38.3914,132680.0
2020-08-12 11:30:00,43.49,43.57,43.49,43.55,77932.0,38.3914,38.462,38.3914,38.4444,77932.0
2020-08-12 11:35:00,43.55,43.56,43.51,43.52,55036.0,38.4444,38.4532,38.4091,38.4179,55036.0
2020-08-12 11:40:00,43.51,43.51,43.48,43.48,58091.0,38.4091,38.4091,38.3826,38.3826,58091.0
2020-08-12 11:45:00,43.48,43.5,43.45,43.46,63380.0,38.3826,38.4003,38.3561,38.3649,63380.0
2020-08-12 11:50:00,43.45,43.48,43.44,43.45,34793.0,38.3561,38.3826,38.3473,38.3561,34793.0
2020-08-12 11:55:00,43.45,43.49,43.44,43.48,58791.0,38.3561,38.3914,38.3473,38.3826,58791.0
2020-08-12 12:00:00,43.49,43.5,43.47,43.5,43802.0,38.3914,38.4003,38.3738,38.4003,43802.0
2020-08-12 12:05:00,43.5,43.52,43.48,43.48,77227.0,38.4003,38.4179,38.3826,38.3826,77227.0
2020-08-12 12:10:00,43.48,43.52,43.48,43.5,37392.0,38.3826,38.4179,38.3826,38.4003,37392.0
2020-08-12 12:15:00,43.5,43.54,43.49,43.52,51212.0,38.4003,38.4356,38.3914,38.4179,51212.0
2020-08-12 12:20:00,43.52,43.6,43.52,43.6,101264.0,38.4179,38.4885,38.4179,38.4885,101264.0
2020-08-12 12:25:00,43.6,43.6,43.53,43.54,87411.0,38.4885,38.4885,38.4267,38.4356,87411.0
2020-08-12 12:30:00,43.53,43.57,43.53,43.57,60812.0,38.4267,38.462,38.4267,38.462,60812.0
2020-08-12 12:35:00,43.57,43.57,43.52,43.55,35541.0,38.462,38.462,38.4179,38.4444,35541.0
2020-08-12 12:40:00,43.55,43.56,43.5,43.51,39680.0,38.4444,38.4532,38.4003,38.4091,39680.0
2020-08-12 12:45:00,43.51,43.52,43.48,43.49,37762.0,38.4091,38.4179,38.3826,38.3914,37762.0
2020-08-12 12:50:00,43.49,43.5,43.47,43.47,24843.0,38.3914,38.4003,38.3738,38.3738,24843.0
2020-08-12 12:55:00,43.47,43.49,43.45,43.46,43215.0,38.3738,38.3914,38.3561,38.3649,43215.0
2020-08-12 13:00:00,43.47,43.49,43.44,43.44,39496.0,38.3738,38.3914,38.3473,38.3473,39496.0
2020-08-12 13:05:00,43.44,43.45,43.39,43.4,56993.0,38.3473,38.3561,38.3031,38.312,56993.0
2020-08-12 13:10:00,43.39,43.4,43.34,43.34,62412.0,38.3031,38.312,38.259,38.259,62412.0
2020-08-12 13:15:00,43.34,43.35,43.3,43.32,87721.0,38.259,38.2678,38.2237,38.2414,87721.0
2020-08-12 13:20:00,43.32,43.33,43.29,43.32,86574.0,38.2414,38.2502,38.2149,38.2414,86574.0
2020-08-12 13:25:00,43.32,43.35,43.3,43.3,70716.0,38.2414,38.2678,38.2237,38.2237,70716.0
2020-08-12 13:30:00,43.3,43.33,43.28,43.33,121581.0,38.2237,38.2502,38.206,38.2502,121581.0
2020-08-12 13:35:00,43.33,43.44,43.32,43.41,73255.0,38.2502,38.3473,38.2414,38.3208,73255.0
2020-08-12 13:40:00,43.41,43.41,43.38,43.39,48255.0,38.3208,38.3208,38.2943,38.3031,48255.0
2020-08-12 13:45:00,43.4,43.41,43.36,43.4,59868.0,38.312,38.3208,38.2767,38.312,59868.0
2020-08-12 13:50:00,43.41,43.45,43.39,43.41,59730.0,38.3208,38.3561,38.3031,38.3208,59730.0
2020-08-12 13:55:00,43.42,43.48,43.41,43.47,85009.0,38.3296,38.3826,38.3208,38.3738,85009.0
2020-08-12 14:00:00,43.47,43.5,43.47,43.48,88322.0,38.3738,38.4003,38.3738,38.3826,88322.0
2020-08-12 14:05:00,43.48,43.49,43.44,43.45,34125.0,38.3826,38.3914,38.3473,38.3561,34125.0
2020-08-12 14:10:00,43.44,43.47,43.44,43.46,29870.0,38.3473,38.3738,38.3473,38.3649,29870.0
2020-08-12 14:15:00,43.46,43.47,43.44,43.46,55213.0,38.3649,38.3738,38.3473,38.3649,55213.0
2020-08-12 14:20:00,43.46,43.49,43.45,43.48,37433.0,38.3649,38.3914,38.3561,38.3826,37433.0
2020-08-12 14:25:00,43.48,43.48,43.45,43.46,41848.0,38.3826,38.3826,38.3561,38.3649,41848.0
2020-08-12 14:30:00,43.46,43.48,43.46,43.46,43031.0,38.3649,38.3826,38.3649,38.3649,43031.0
2020-08-12 14:35:00,43.47,43.5,43.46,43.46,59901.0,38.3738,38.4003,38.3649,38.3649,59901.0
2020-08-12 14:40:00,43.47,43.48,43.44,43.44,82100.0,38.3738,38.3826,38.3473,38.3473,82100.0
2020-08-12 14:45:00,43.45,43.47,43.44,43.46,53668.0,38.3561,38.3738,38.3473,38.3649,53668.0
2020-08-12 14:50:00,43.46,43.49,43.45,43.48,47217.0,38.3649,38.3914,38.3561,38.3826,47217.0
2020-08-12 14:55:00,43.48,43.51,43.47,43.48,90918.0,38.3826,38.4091,38.3738,38.3826,90918.0
2020-08-12 15:00:00,43.48,43.5,43.45,43.46,72044.0,38.3826,38.4003,38.3561,38.3649,72044.0
2020-08-12 15:05:00,43.46,43.5,43.45,43.5,69923.0,38.3649,38.4003,38.3561,38.4003,69923.0
2020-08-12 15:10:00,43.5,43.55,43.49,43.53,120589.0,38.4003,38.4444,38.3914,38.4267,120589.0
2020-08-12 15:15:00,43.53,43.55,43.51,43.54,76454.0,38.4267,38.4444,38.4091,38.4356,76454.0
2020-08-12 15:20:00,43.55,43.56,43.5,43.52,85793.0,38.4444,38.4532,38.4003,38.4179,85793.0
2020-08-12 15:25:00,43.52,43.52,43.48,43.48,109266.0,38.4179,38.4179,38.3826,38.3826,109266.0
2020-08-12 15:30:00,43.48,43.5,43.4,43.44,154032.0,38.3826,38.4003,38.312,38.3473,154032.0
2020-08-12 15:35:00,43.44,43.45,43.4,43.44,122413.0,38.3473,38.3561,38.312,38.3473,122413.0
2020-08-12 15:40:00,43.44,43.47,43.43,43.45,128229.0,38.3473,38.3738,38.3385,38.3561,128229.0
2020-08-12 15:45:00,43.46,43.46,43.39,43.43,176842.0,38.3649,38.3649,38.3031,38.3385,176842.0
2020-08-12 15:50:00,43.43,43.55,43.37,43.39,356864.0,38.3385,38.4444,38.2855,38.3031,356864.0
2020-08-12 15:55:00,43.4,43.4,43.31,43.33,445541.0,38.312,38.312,38.2325,38.2502,445541.0
2020-08-13 09:30:00,43.11,43.18,42.98,43.14,476342.0,38.056,38.1178,37.9412,38.0825,476342.0
2020-08-13 09:35:00,43.15,43.18,43.09,43.11,172332.0,38.0913,38.1178,38.0383,38.056,172332.0
2020-08-13 09:40:00,43.12,43.29,43.09,43.23,177343.0,38.0648,38.2149,38.0383,38.1619,177343.0
2020-08-13 09:45:00,43.23,43.26,43.16,43.25,158455.0,38.1619,38.1884,38.1001,38.1796,158455.0
2020-08-13 09:50:00,43.25,43.26,43.17,43.24,343878.0,38.1796,38.1884,38.1089,38.1707,343878.0
2020-08-13 09:55:00,43.25,43.26,43.17,43.18,168884.0,38.1796,38.1884,38.1089,38.1178,168884.0
2020-08-13 10:00:00,43.19,43.27,43.17,43.21,108844.0,38.1266,38.1972,38.1089,38.1443,108844.0
2020-08-13 10:05:00,43.22,43.23,43.12,43.13,208480.0,38.1531,38.1619,38.0648,38.0736,208480.0
2020-08-13 10:10:00,43.14,43.19,43.1,43.18,134058.0,38.0825,38.1266,38.0471,38.1178,134058.0
2020-08-13 10:15:00,43.18,43.33,43.17,43.32,198808.0,38.1178,38.2502,38.1089,38.2414,198808.0
2020-08-13 10:20:00,43.32,43.36,43.19,43.21,91082.0,38.2414,38.2767,38.1266,38.1443,91082.0
2020-08-13 10:25:00,43.21,43.3,43.18,43.27,93233.0,38.1443,38.2237,38.1178,38.1972,93233.0
2020-08-13 10:30:00,43.27,43.32,43.24,43.31,93893.0,38.1972,38.2414,38.1707,38.2325,93893.0
2020-08-13 10:35:00,43.31,43.34,43.25,43.27,92041.0,38.2325,38.259,38.1796,38.1972,92041.0
2020-08-13 10:40:00,43.26,43.27,43.12,43.12,90092.0,38.1884,38.1972,38.0648,38.0648,90092.0
2020-08-13 10:45:00,43.13,43.19,43.11,43.18,115708.0,38.0736,38.1266,38.056,38.1178,115708.0
2020-08-13 10:50:00,43.19,43.22,43.15,43.15,59064.0,38.1266,38.1531,38.0913,38.0913,59064.0
2020-08-13 10:55:00,43.16,43.19,43.15,43.17,70784.0,38.1001,38.1266,38.0913,38.1089,70784.0
2020-08-13 11:00:00,43.16,43.17,43.09,43.11,62767.0,38.1001,38.1089,38.0383,38.056,62767.0
2020-08-13 11:05:00,43.11,43.11,43.06,43.07,77909.0,38.056,38.056,38.0118,38.0207,77909.0
2020-08-13 11:10:00,43.08,43.12,43.05,43.09,76956.0,38.0295,38.0648,38.003,38.0383,76956.0
2020-08-13 11:15:00,43.1,43.13,43.1,43.1,63544.0,38.0471,38.0736,38.0471,38.0471,63544.0
2020-08-13 11:20:00,43.11,43.11,43.05,43.07,53688.0,38.056,38.056,38.003,38.0207,53688.0
2020-08-13 11:25:00,43.07,43.13,43.06,43.13,97457.0,38.0207,38.0736,38.0118,38.0736,97457.0
2020-08-13 11:30:00,43.13,43.19,43.12,43.16,246711.0,38.0736,38.1266,38.0648,38.1001,246711.0
2020-08-13 11:35:00,43.17,43.17,43.12,43.13,41722.0,38.1089,38.1089,38.0648,38.0736,41722.0
2020-08-13 11:40:00,43.14,43.18,43.12,43.18,63934.0,38.0825,38.1178,38.0648,38.1178,63934.0
2020-08-13 11:45:00,43.18,43.25,43.17,43.23,103425.0,38.1178,38.1796,38.1089,38.1619,103425.0
2020-08-13 11:50:00,43.23,43.26,43.18,43.26,91564.0,38.1619,38.1884,38.1178,38.1884,91564.0
2020-08-13 11:55:00,43.26,43.27,43.22,43.23,83310.0,38.1884,38.1972,38.1531,38.1619,83310.0
2020-08-13 12:00:00,43.23,43.27,43.23,43.27,42188.0,38.1619,38.1972,38.1619,38.1972,42188.0
2020-08-13 12:05:00,43.28,43.3,43.27,43.3,24852.0,38.206,38.2237,38.1972,38.2237,24852.0
2020-08-13 12:10:00,43.3,43.31,43.27,43.29,60154.0,38.2237,38.2325,38.1972,38.2149,60154.0
2020-08-13 12:15:00,43.28,43.29,43.27,43.29,46027.0,38.206,38.2149,38.1972,38.2149,46027.0
2020-08-13 12:20:00,43.28,43.31,43.27,43.29,38617.0,38.206,38.2325,38.1972,38.2149,38617.0
2020-08-13 12:25:00,43.29,43.32,43.27,43.3,45421.0,38.2149,38.2414,38.1972,38.2237,45421.0
2020-08-13 12:30:00,43.3,43.31,43.27,43.29,418886.0,38.2237,38.2325,38.1972,38.2149,418886.0
2020-08-13 12:35:00,43.29,43.31,43.27,43.27,36743.0,38.2149,38.2325,38.1972,38.1972,36743.0
2020-08-13 12:40:00,43.27,43.32,43.27,43.3,57250.0,38.1972,38.2414,38.1972,38.2237,57250.0
2020-08-13 12:45:00,43.3,43.34,43.29,43.34,30180.0,38.2237,38.259,38.2149,38.259,30180.0
2020-08-13 12:50:00,43.34,43.37,43.31,43.37,53900.0,38.259,38.2855,38.2325,38.2855,53900.0
2020-08-13 12:55:00,43.36,43.42,43.36,43.42,62175.0,38.2767,38.3296,38.2767,38.3296,62175.0
2020-08-13 13:00:00,43.41,43.43,43.38,43.39,58846.0,38.3208,38.3385,38.2943,38.3031,58846.0
2020-08-13 13:05:00,43.39,43.39,43.35,43.39,57064.0,38.3031,38.3031,38.2678,38.3031,57064.0
2020-08-13 13:10:00,43.38,43.42,43.38,43.4,42560.0,38.2943,38.3296,38.2943,38.312,42560.0
2020-08-13 13:15:00,43.4,43.42,43.39,43.41,76521.0,38.312,38.3296,38.3031,38.3208,76521.0
2020-08-13 13:20:00,43.4,43.41,43.33,43.33,92849.0,38.312,38.3208,38.2502,38.2502,92849.0
2020-08-13 13:25:00,43.34,43.39,43.33,43.38,73537.0,38.259,38.3031,38.2502,38.2943,73537.0
2020-08-13 13:30:00,43.38,43.38,43.24,43.27,147961.0,38.2943,38.2943,38.1707,38.1972,147961.0
2020-08-13 13:35:00,43.28,43.34,43.27,43.33,40130.0,38.206,38.259,38.1972,38.2502,40130.0
2020-08-13 13:40:00,43.34,43.35,43.3,43.35,46710.0,38.259,38.2678,38.2237,38.2678,46710.0
2020-08-13 13:45:00,43.35,43.4,43.34,43.4,36420.0,38.2678,38.312,38.259,38.312,36420.0
2020-08-13 13:50:00,43.4,43.4,43.37,43.38,40490.0,38.312,38.312,38.2855,38.2943,40490.0
2020-08-13 13:55:00,43.39,43.4,43.35,43.39,59588.0,38.3031,38.312,38.2678,38.3031,59588.0
2020-08-13 14:00:00,43.39,43.4,43.31,43.34,76485.0,38.3031,38.312,38.2325,38.259,76485.0
2020-08-13 14:05:00,43.33,43.35,43.3,43.3,75733.0,38.2502,38.2678,38.2237,38.2237,75733.0
2020-08-13 14:10:00,43.3,43.31,43.24,43.26,60481.0,38.2237,38.2325,38.1707,38.1884,60481.0
2020-08-13 14:15:00,43.26,43.28,43.2,43.21,66100.0,38.1884,38.206,38.1354,38.1443,66100.0
2020-08-13 14:20:00,43.21,43.22,43.17,43.2,69365.0,38.1443,38.1531,38.1089,38.1354,69365.0
2020-08-13 14:25:00,43.21,43.26,43.2,43.25,72887.0,38.1443,38.1884,38.1354,38.1796,72887.0
2020-08-13 14:30:00,43.25,43.26,43.2,43.22,75698.0,38.1796,38.1884,38.1354,38.1531,75698.0
2020-08-13 14:35:00,43.22,43.22,43.18,43.21,120646.0,38.1531,38.1531,38.1178,38.1443,120646.0
2020-08-13 14:40:00,43.2,43.26,43.2,43.21,84998.0,38.1354,38.1884,38.1354,38.1443,84998.0
2020-08-13 14:45:00,43.22,43.33,43.21,43.24,187666.0,38.1531,38.2502,38.1443,38.1707,187666.0
2020-08-13 14:50:00,43.23,43.24,43.13,43.22,140457.0,38.1619,38.1707,38.0736,38.1531,140457.0
2020-08-13 14:55:00,43.22,43.26,43.14,43.15,260130.0,38.1531,38.1884,38.0825,38.0913,260130.0
2020-08-13 15:00:00,43.15,43.24,43.14,43.23,405755.0,38.0913,38.1707,38.0825,38.1619,405755.0
2020-08-13 15:05:00,43.23,43.23,43.16,43.17,370805.0,38.1619,38.1619,38.1001,38.1089,370805.0
2020-08-13 15:10:00,43.18,43.2,43.15,43.18,100401.0,38.1178,38.1354,38.0913,38.1178,100401.0
2020-08-13 15:15:00,43.17,43.24,43.16,43.24,160512.0,38.1089,38.1707,38.1001,38.1707,160512.0
2020-08-13 15:20:00,43.23,43.29,43.21,43.27,97226.0,38.1619,38.2149,38.1443,38.1972,97226.0
2020-08-13 15:25:00,43.28,43.32,43.27,43.3,88211.0,38.206,38.2414,38.1972,38.2237,88211.0
2020-08-13 15:30:00,43.3,43.34,43.3,43.33,222154.0,38.2237,38.259,38.2237,38.2502,222154.0
2020-08-13 15:35:00,43.33,43.37,43.32,43.33,185582.0,38.2502,38.2855,38.2414,38.2502,185582.0
2020-08-13 15:40:00,43.32,43.35,43.29,43.3,247626.0,38.2414,38.2678,38.2149,38.2237,247626.0
2020-08-13 15:45:00,43.31,43.33,43.23,43.25,183031.0,38.2325,38.2502,38.1619,38.1796,183031.0
2020-08-13 15:50:00,43.26,43.4,43.25,43.39,493474.0,38.1884,38.312,38.1796,38.3031,493474.0
2020-08-13 15:55:00,43.39,43.41,43.34,43.39,654496.0,38.3031,38.3208,38.259,38.3031,654496.0
2020-08-14 09:30:00,43.62,43.62,43.2,43.41,480306.0,38.5062,38.5062,38.1354,38.3208,480306.0
2020-08-14 09:35:00,43.41,43.48,43.39,43.41,176438.0,38.3208,38.3826,38.3031,38.3208,176438.0
2020-08-14 09:40:00,43.41,43.57,43.41,43.57,319585.0,38.3208,38.462,38.3208,38.462,319585.0
2020-08-14 09:45:00,43.56,43.6,43.42,43.49,159063.0,38.4532,38.4885,38.3296,38.3914,159063.0
2020-08-14 09:50:00,43.48,43.55,43.46,43.49,107892.0,38.3826,38.4444,38.3649,38.3914,107892.0
2020-08-14 09:55:00,43.49,43.6,43.49,43.59,203191.0,38.3914,38.4885,38.3914,38.4797,203191.0
2020-08-14 10:00:00,43.59,43.62,43.56,43.57,86769.0,38.4797,38.5062,38.4532,38.462,86769.0
2020-08-14 10:05:00,43.58,43.61,43.55,43.58,103161.0,38.4709,38.4974,38.4444,38.4709,103161.0
2020-08-14 10:10:00,43.59,43.6,43.49,43.52,46429.0,38.4797,38.4885,38.3914,38.4179,46429.0
2020-08-14 10:15:00,43.52,43.58,43.49,43.51,58761.0,38.4179,38.4709,38.3914,38.4091,58761.0
2020-08-14 10:20:00,43.52,43.67,43.52,43.66,84040.0,38.4179,38.5503,38.4179,38.5415,84040.0
2020-08-14 10:25:00,43.67,43.77,43.67,43.73,123184.0,38.5503,38.6386,38.5503,38.6033,123184.0
2020-08-14 10:30:00,43.73,43.82,43.71,43.8,95254.0,38.6033,38.6827,38.5856,38.6651,95254.0
2020-08-14 10:35:00,43.8,43.8,43.68,43.7,90387.0,38.6651,38.6651,38.5592,38.5768,90387.0
2020-08-14 10:40:00,43.71,43.73,43.65,43.7,51430.0,38.5856,38.6033,38.5327,38.5768,51430.0
2020-08-14 10:45:00,43.71,43.72,43.7,43.71,39537.0,38.5856,38.5945,38.5768,38.5856,39537.0
2020-08-14 10:50:00,43.71,43.71,43.69,43.71,151612.0,38.5856,38.5856,38.568,38.5856,151612.0
2020-08-14 10:55:00,43.71,43.71,43.63,43.69,136975.0,38.5856,38.5856,38.515,38.568,136975.0
2020-08-14 11:00:00,43.69,43.8,43.69,43.79,140193.0,38.568,38.6651,38.568,38.6563,140193.0
2020-08-14 11:05:00,43.79,43.83,43.78,43.8,94628.0,38.6563,38.6916,38.6474,38.6651,94628.0
2020-08-14 11:10:00,43.8,43.82,43.77,43.8,79914.0,38.6651,38.6827,38.6386,38.6651,79914.0
2020-08-14 11:15:00,43.81,43.87,43.81,43.84,105340.0,38.6739,38.7269,38.6739,38.7004,105340.0
2020-08-14 11:20:00,43.84,43.94,43.83,43.94,55289.0,38.7004,38.7887,38.6916,38.7887,55289.0
2020-08-14 11:25:00,43.93,43.94,43.9,43.9,135819.0,38.7798,38.7887,38.7534,38.7534,135819.0
2020-08-14 11:30:00,43.91,43.93,43.89,43.93,145305.0,38.7622,38.7798,38.7445,38.7798,145305.0
2020-08-14 11:35:00,43.93,43.95,43.92,43.94,56144.0,38.7798,38.7975,38.771,38.7887,56144.0
2020-08-14 11:40:00,43.95,43.97,43.93,43.97,55529.0,38.7975,38.8152,38.7798,38.8152,55529.0
2020-08-14 11:45:00,43.97,44.04,43.96,44.02,206212.0,38.8152,38.8769,38.8063,38.8593,206212.0
2020-08-14 11:50:00,44.02,44.06,44.01,44.04,69183.0,38.8593,38.8946,38.8505,38.8769,69183.0
2020-08-14 11:55:00,44.05,44.1,44.04,44.1,90858.0,38.8858,38.9299,38.8769,38.9299,90858.0
2020-08-14 12:00:00,44.1,44.14,44.08,44.14,170631.0,38.9299,38.9652,38.9123,38.9652,170631.0
2020-08-14 12:05:00,44.13,44.15,44.09,44.12,159811.0,38.9564,38.974,38.9211,38.9476,159811.0
2020-08-14 12:10:00,44.13,44.18,44.11,44.15,186317.0,38.9564,39.0005,38.9387,38.974,186317.0
2020-08-14 12:15:00,44.15,44.16,44.1,44.12,94047.0,38.974,38.9829,38.9299,38.9476,94047.0
2020-08-14 12:20:00,44.12,44.15,44.06,44.08,128687.0,38.9476,38.974,38.8946,38.9123,128687.0
2020-08-14 12:25:00,44.08,44.09,44.01,44.05,97332.0,38.9123,38.9211,38.8505,38.8858,97332.0
2020-08-14 12:30:00,44.06,44.08,44.03,44.03,96490.0,38.8946,38.9123,38.8681,38.8681,96490.0
2020-08-14 12:35:00,44.04,44.13,44.03,44.12,57720.0,38.8769,38.9564,38.8681,38.9476,57720.0
2020-08-14 12:40:00,44.11,44.13,44.08,44.09,105794.0,38.9387,38.9564,38.9123,38.9211,105794.0
2020-08-14 12:45:00,44.09,44.1,44.05,44.07,64670.0,38.9211,38.9299,38.8858,38.9034,64670.0
2020-08-14 12:50:00,44.07,44.09,44.03,44.04,83748.0,38.9034,38.9211,38.8681,38.8769,83748.0
2020-08-14 12:55:00,44.04,44.06,44.02,44.04,79177.0,38.8769,38.8946,38.8593,38.8769,79177.0
2020-08-14 13:00:00,44.03,44.09,44.01,44.09,304539.0,38.8681,38.9211,38.8505,38.9211,304539.0
2020-08-14 13:05:00,44.09,44.11,44.03,44.05,249852.0,38.9211,38.9387,38.8681,38.8858,249852.0
2020-08-14 13:10:00,44.05,44.05,44.02,44.05,50307.0,38.8858,38.8858,38.8593,38.8858,50307.0
2020-08-14 13:15:00,44.05,44.06,43.99,44.03,242888.0,38.8858,38.8946,38.8328,38.8681,242888.0
2020-08-14 13:20:00,44.02,44.03,43.97,43.98,65841.0,38.8593,38.8681,38.8152,38.824,65841.0
2020-08-14 13:25:00,43.98,43.98,43.93,43.96,62800.0,38.824,38.824,38.7798,38.8063,62800.0
2020-08-14 13:30:00,43.96,43.97,43.94,43.95,43692.0,38.8063,38.8152,38.7887,38.7975,43692.0
2020-08-14 13:35:00,43.94,43.97,43.94,43.97,68563.0,38.7887,38.8152,38.7887,38.8152,68563.0
2020-08-14 13:40:00,43.97,44.0,43.96,44.0,277771.0,38.8152,38.8416,38.8063,38.8416,277771.0
2020-08-14 13:45:00,44.0,44.05,43.97,44.02,101424.0,38.8416,38.8858,38.8152,38.8593,101424.0
2020-08-14 13:50:00,44.02,44.08,44.01,44.07,51636.0,38.8593,38.9123,38.8505,38.9034,51636.0
2020-08-14 13:55:00,44.07,44.1,44.06,44.1,69500.0,38.9034,38.9299,38.8946,38.9299,69500.0
2020-08-14 14:00:00,44.09,44.1,44.01,44.04,115122.0,38.9211,38.9299,38.8505,38.8769,115122.0
2020-08-14 14:05:00,44.04,44.07,44.01,44.06,82466.0,38.8769,38.9034,38.8505,38.8946,82466.0
2020-08-14 14:10:00,44.06,44.09,44.05,44.05,57451.0,38.8946,38.9211,38.8858,38.8858,57451.0
2020-08-14 14:15:00,44.05,44.06,44.0,44.03,92896.0,38.8858,38.8946,38.8416,38.8681,92896.0
2020-08-14 14:20:00,44.03,44.04,43.98,44.0,64699.0,38.8681,38.8769,38.824,38.8416,64699.0
2020-08-14 14:25:00,44.0,44.0,43.95,43.98,67073.0,38.8416,38.8416,38.7975,38.824,67073.0
2020-08-14 14:30:00,43.99,44.02,43.97,44.01,102585.0,38.8328,38.8593,38.8152,38.8505,102585.0
2020-08-14 14:35:00,44.01,44.01,43.96,43.98,91014.0,38.8505,38.8505,38.8063,38.824,91014.0
2020-08-14 14:40:00,43.97,43.98,43.91,43.93,69757.0,38.8152,38.824,38.7622,38.7798,69757.0
2020-08-14 14:45:00,43.93,43.94,43.9,43.9,28337.0,38.7798,38.7887,38.7534,38.7534,28337.0
2020-08-14 14:50:00,43.9,43.93,43.89,43.91,68274.0,38.7534,38.7798,38.7445,38.7622,68274.0
2020-08-14 14:55:00,43.92,43.94,43.91,43.94,48916.0,38.771,38.7887,38.7622,38.7887,48916.0
2020-08-14 15:00:00,43.94,43.96,43.92,43.93,76050.0,38.7887,38.8063,38.771,38.7798,76050.0
2020-08-14 15:05:00,43.94,43.97,43.93,43.95,82373.0,38.7887,38.8152,38.7798,38.7975,82373.0
2020-08-14 15:10:00,43.94,43.95,43.91,43.91,109649.0,38.7887,38.7975,38.7622,38.7622,109649.0
2020-08-14 15:15:00,43.92,43.95,43.91,43.92,130472.0,38.771,38.7975,38.7622,38.771,130472.0
2020-08-14 15:20:00,43.92,43.94,43.9,43.91,90110.0,38.771,38.7887,38.7534,38.7622,90110.0
2020-08-14 15:25:00,43.9,43.98,43.9,43.95,152956.0,38.7534,38.824,38.7534,38.7975,152956.0
2020-08-14 15:30:00,43.94,43.95,43.87,43.89,161177.0,38.7887,38.7975,38.7269,38.7445,161177.0
2020-08-14 15:35:00,43.89,43.9,43.82,43.83,157730.0,38.7445,38.7534,38.6827,38.6916,157730.0
2020-08-14 15:40:00,43.83,43.85,43.79,43.84,149859.0,38.6916,38.7092,38.6563,38.7004,149859.0
2020-08-14 15:45:00,43.84,43.88,43.81,43.81,218285.0,38.7004,38.7357,38.6739,38.6739,218285.0
2020-08-14 15:50:00,43.81,43.91,43.81,43.86,522182.0,38.6739,38.7622,38.6739,38.718,522182.0
2020-08-14 15:55:00,43.85,43.87,43.75,43.78,931796.0,38.7092,38.7269,38.6209,38.6474,931796.0
2020-08-17 09:30:00,43.87,43.95,43.53,43.57,314713.0,38.7269,38.7975,38.4267,38.462,314713.0
2020-08-17 09:35:00,43.57,43.63,43.5,43.56,108058.0,38.462,38.515,38.4003,38.4532,108058.0
2020-08-17 09:40:00,43.57,43.66,43.51,43.63,124291.0,38.462,38.5415,38.4091,38.515,124291.0
2020-08-17 09:45:00,43.63,43.65,43.56,43.64,154050.0,38.515,38.5327,38.4532,38.5238,154050.0
2020-08-17 09:50:00,43.64,43.68,43.45,43.52,217161.0,38.5238,38.5592,38.3561,38.4179,217161.0
2020-08-17 09:55:00,43.52,43.53,43.38,43.46,154551.0,38.4179,38.4267,38.2943,38.3649,154551.0
2020-08-17 10:00:00,43.46,43.47,43.34,43.43,126868.0,38.3649,38.3738,38.259,38.3385,126868.0
2020-08-17 10:05:00,43.42,43.44,43.35,43.43,139950.0,38.3296,38.3473,38.2678,38.3385,139950.0
2020-08-17 10:10:00,43.43,43.47,43.37,43.4,127975.0,38.3385,38.3738,38.2855,38.312,127975.0
2020-08-17 10:15:00,43.4,43.42,43.34,43.36,87162.0,38.312,38.3296,38.259,38.2767,87162.0
2020-08-17 10:20:00,43.36,43.41,43.3,43.4,78508.0,38.2767,38.3208,38.2237,38.312,78508.0
2020-08-17 10:25:00,43.41,43.48,43.39,43.43,84652.0,38.3208,38.3826,38.3031,38.3385,84652.0
2020-08-17 10:30:00,43.43,43.53,43.43,43.51,116599.0,38.3385,38.4267,38.3385,38.4091,116599.0
2020-08-17 10:35:00,43.51,43.52,43.47,43.5,52103.0,38.4091,38.4179,38.3738,38.4003,52103.0
2020-08-17 10:40:00,43.5,43.6,43.49,43.6,106725.0,38.4003,38.4885,38.3914,38.4885,106725.0
2020-08-17 10:45:00,43.6,43.62,43.57,43.58,69773.0,38.4885,38.5062,38.462,38.4709,69773.0
2020-08-17 10:50:00,43.59,43.63,43.57,43.63,80721.0,38.4797,38.515,38.462,38.515,80721.0
2020-08-17 10:55:00,43.63,43.63,43.57,43.58,68464.0,38.515,38.515,38.462,38.4709,68464.0
2020-08-17 11:00:00,43.58,43.63,43.55,43.62,85171.0,38.4709,38.515,38.4444,38.5062,85171.0
2020-08-17 11:05:00,43.62,43.64,43.59,43.62,83980.0,38.5062,38.5238,38.4797,38.5062,83980.0
2020-08-17 11:10:00,43.62,43.67,43.61,43.66,53815.0,38.5062,38.5503,38.4974,38.5415,53815.0
2020-08-17 11:15:00,43.67,43.7,43.65,43.66,58076.0,38.5503,38.5768,38.5327,38.5415,58076.0
2020-08-17 11:20:00,43.67,43.68,43.65,43.67,66649.0,38.5503,38.5592,38.5327,38.5503,66649.0
2020-08-17 11:25:00,43.66,43.67,43.64,43.66,80820.0,38.5415,38.5503,38.5238,38.5415,80820.0
2020-08-17 11:30:00,43.66,43.71,43.65,43.71,54145.0,38.5415,38.5856,38.5327,38.5856,54145.0
2020-08-17 11:35:00,43.71,43.75,43.69,43.74,52512.0,38.5856,38.6209,38.568,38.6121,52512.0
2020-08-17 11:40:00,43.74,43.75,43.69,43.72,67119.0,38.6121,38.6209,38.568,38.5945,67119.0
2020-08-17 11:45:00,43.71,43.74,43.71,43.73,46892.0,38.5856,38.6121,38.5856,38.6033,46892.0
2020-08-17 11:50:00,43.73,43.75,43.71,43.73,94185.0,38.6033,38.6209,38.5856,38.6033,94185.0
2020-08-17 11:55:00,43.74,43.77,43.73,43.77,49869.0,38.6121,38.6386,38.6033,38.6386,49869.0
2020-08-17 12:00:00,43.76,43.8,43.76,43.8,71249.0,38.6298,38.6651,38.6298,38.6651,71249.0
2020-08-17 12:05:00,43.8,43.81,43.79,43.8,68832.0,38.6651,38.6739,38.6563,38.6651,68832.0
2020-08-17 12:10:00,43.8,43.82,43.79,43.8,88022.0,38.6651,38.6827,38.6563,38.6651,88022.0
2020-08-17 12:15:00,43.8,43.84,43.79,43.84,68045.0,38.6651,38.7004,38.6563,38.7004,68045.0
2020-08-17 12:20:00,43.83,43.85,43.82,43.85,92936.0,38.6916,38.7092,38.6827,38.7092,92936.0
2020-08-17 12:25:00,43.85,43.86,43.84,43.86,83285.0,38.7092,38.718,38.7004,38.718,83285.0
2020-08-17 12:30:00,43.86,43.91,43.85,43.91,68735.0,38.718,38.7622,38.7092,38.7622,68735.0
2020-08-17 12:35:00,43.91,43.92,43.88,43.89,136821.0,38.7622,38.771,38.7357,38.7445,136821.0
2020-08-17 12:40:00,43.89,43.89,43.86,43.88,77950.0,38.7445,38.7445,38.718,38.7357,77950.0
2020-08-17 12:45:00,43.88,43.93,43.87,43.89,122411.0,38.7357,38.7798,38.7269,38.7445,122411.0
2020-08-17 12:50:00,43.9,43.9,43.8,43.8,50097.0,38.7534,38.7534,38.6651,38.6651,50097.0
2020-08-17 12:55:00,43.8,43.81,43.75,43.76,43427.0,38.6651,38.6739,38.6209,38.6298,43427.0
2020-08-17 13:00:00,43.76,43.77,43.66,43.68,87721.0,38.6298,38.6386,38.5415,38.5592,87721.0
2020-08-17 13:05:00,43.68,43.68,43.65,43.68,32577.0,38.5592,38.5592,38.5327,38.5592,32577.0
2020-08-17 13:10:00,43.68,43.69,43.65,43.66,43673.0,38.5592,38.568,38.5327,38.5415,43673.0
2020-08-17 13:15:00,43.66,43.68,43.65,43.66,27253.0,38.5415,38.5592,38.5327,38.5415,27253.0
2020-08-17 13:20:00,43.67,43.68,43.66,43.68,25847.0,38.5503,38.5592,38.5415,38.5592,25847.0
2020-08-17 13:25:00,43.68,43.69,43.63,43.64,44675.0,38.5592,38.568,38.515,38.5238,44675.0
2020-08-17 13:30:00,43.64,43.66,43.6,43.61,85238.0,38.5238,38.5415,38.4885,38.4974,85238.0
2020-08-17 13:35:00,43.61,43.63,43.6,43.63,32559.0,38.4974,38.515,38.4885,38.515,32559.0
2020-08-17 13:40:00,43.63,43.67,43.62,43.67,36584.0,38.515,38.5503,38.5062,38.5503,36584.0
2020-08-17 13:45:00,43.67,43.68,43.64,43.65,37829.0,38.5503,38.5592,38.5238,38.5327,37829.0
2020-08-17 13:50:00,43.65,43.65,43.62,43.63,42879.0,38.5327,38.5327,38.5062,38.515,42879.0
2020-08-17 13:55:00,43.62,43.64,43.61,43.64,73684.0,38.5062,38.5238,38.4974,38.5238,73684.0
2020-08-17 14:00:00,43.64,43.64,43.57,43.57,119134.0,38.5238,38.5238,38.462,38.462,119134.0
2020-08-17 14:05:00,43.58,43.61,43.56,43.59,38118.0,38.4709,38.4974,38.4532,38.4797,38118.0
2020-08-17 14:10:00,43.59,43.62,43.58,43.6,33310.0,38.4797,38.5062,38.4709,38.4885,33310.0
2020-08-17 14:15:00,43.6,43.6,43.57,43.57,30615.0,38.4885,38.4885,38.462,38.462,30615.0
2020-08-17 14:20:00,43.57,43.6,43.56,43.59,37616.0,38.462,38.4885,38.4532,38.4797,37616.0
2020-08-17 14:25:00,43.6,43.61,43.55,43.56,30525.0,38.4885,38.4974,38.4444,38.4532,30525.0
2020-08-17 14:30:00,43.56,43.57,43.55,43.55,27424.0,38.4532,38.462,38.4444,38.4444,27424.0
2020-08-17 14:35:00,43.55,43.56,43.52,43.53,53807.0,38.4444,38.4532,38.4179,38.4267,53807.0
2020-08-17 14:40:00,43.53,43.54,43.5,43.52,28173.0,38.4267,38.4356,38.4003,38.4179,28173.0
2020-08-17 14:45:00,43.51,43.51,43.46,43.47,58833.0,38.4091,38.4091,38.3649,38.3738,58833.0
2020-08-17 14:50:00,43.47,43.48,43.45,43.47,53107.0,38.3738,38.3826,38.3561,38.3738,53107.0
2020-08-17 14:55:00,43.47,43.5,43.46,43.48,42249.0,38.3738,38.4003,38.3649,38.3826,42249.0
2020-08-17 15:00:00,43.48,43.49,43.46,43.47,75971.0,38.3826,38.3914,38.3649,38.3738,75971.0
2020-08-17 15:05:00,43.47,43.49,43.45,43.47,74369.0,38.3738,38.3914,38.3561,38.3738,74369.0
2020-08-17 15:10:00,43.47,43.54,43.47,43.53,75409.0,38.3738,38.4356,38.3738,38.4267,75409.0
2020-08-17 15:15:00,43.53,43.54,43.49,43.54,70235.0,38.4267,38.4356,38.3914,38.4356,70235.0
2020-08-17 15:20:00,43.54,43.55,43.49,43.55,90500.0,38.4356,38.4444,38.3914,38.4444,90500.0
2020-08-17 15:25:00,43.55,43.6,43.53,43.57,86610.0,38.4444,38.4885,38.4267,38.462,86610.0
2020-08-17 15:30:00,43.57,43.59,43.55,43.55,90932.0,38.462,38.4797,38.4444,38.4444,90932.0
2020-08-17 15:35:00,43.55,43.56,43.54,43.55,95294.0,38.4444,38.4532,38.4356,38.4444,95294.0
2020-08-17 15:40:00,43.55,43.59,43.53,43.57,144452.0,38.4444,38.4797,38.4267,38.462,144452.0
2020-08-17 15:45:00,43.58,43.58,43.51,43.54,212467.0,38.4709,38.4709,38.4091,38.4356,212467.0
2020-08-17 15:50:00,43.54,43.6,43.5,43.52,589459.0,38.4356,38.4885,38.4003,38.4179,589459.0
2020-08-17 15:55:00,43.52,43.56,43.49,43.54,620690.0,38.4179,38.4532,38.3914,38.4356,620690.0
2020-08-18 09:30:00,43.74,43.74,43.49,43.54,238653.0,38.6121,38.6121,38.3914,38.4356,238653.0
2020-08-18 09:35:00,43.54,43.61,43.49,43.6,120590.0,38.4356,38.4974,38.3914,38.4885,120590.0
2020-08-18 09:40:00,43.59,43.68,43.59,43.61,104905.0,38.4797,38.5592,38.4797,38.4974,104905.0
2020-08-18 09:45:00,43.62,43.65,43.52,43.62,80409.0,38.5062,38.5327,38.4179,38.5062,80409.0
2020-08-18 09:50:00,43.62,43.64,43.45,43.49,102476.0,38.5062,38.5238,38.3561,38.3914,102476.0
2020-08-18 09:55:00,43.48,43.53,43.45,43.47,99123.0,38.3826,38.4267,38.3561,38.3738,99123.0
2020-08-18 10:00:00,43.47,43.47,43.4,43.4,74604.0,38.3738,38.3738,38.312,38.312,74604.0
2020-08-18 10:05:00,43.4,43.4,43.33,43.38,98749.0,38.312,38.312,38.2502,38.2943,98749.0
2020-08-18 10:10:00,43.38,43.41,43.34,43.39,66833.0,38.2943,38.3208,38.259,38.3031,66833.0
2020-08-18 10:15:00,43.41,43.5,43.39,43.45,82962.0,38.3208,38.4003,38.3031,38.3561,82962.0
2020-08-18 10:20:00,43.45,43.45,43.28,43.29,42556.0,38.3561,38.3561,38.206,38.2149,42556.0
2020-08-18 10:25:00,43.28,43.39,43.28,43.39,79407.0,38.206,38.3031,38.206,38.3031,79407.0
2020-08-18 10:30:00,43.38,43.41,43.35,43.4,62445.0,38.2943,38.3208,38.2678,38.312,62445.0
2020-08-18 10:35:00,43.4,43.44,43.38,43.42,40801.0,38.312,38.3473,38.2943,38.3296,40801.0
2020-08-18 10:40:00,43.42,43.42,43.36,43.37,91835.0,38.3296,38.3296,38.2767,38.2855,91835.0
2020-08-18 10:45:00,43.37,43.39,43.3,43.34,62414.0,38.2855,38.3031,38.2237,38.259,62414.0
2020-08-18 10:50:00,43.35,43.42,43.34,43.41,41692.0,38.2678,38.3296,38.259,38.3208,41692.0
2020-08-18 10:55:00,43.41,43.51,43.4,43.47,57777.0,38.3208,38.4091,38.312,38.3738,57777.0
2020-08-18 11:00:00,43.46,43.46,43.42,43.45,49089.0,38.3649,38.3649,38.3296,38.3561,49089.0
2020-08-18 11:05:00,43.45,43.5,43.43,43.5,42107.0,38.3561,38.4003,38.3385,38.4003,42107.0
2020-08-18 11:10:00,43.5,43.52,43.47,43.48,43329.0,38.4003,38.4179,38.3738,38.3826,43329.0
2020-08-18 11:15:00,43.49,43.53,43.45,43.51,50740.0,38.3914,38.4267,38.3561,38.4091,50740.0
2020-08-18 11:20:00,43.51,43.52,43.48,43.5,35308.0,38.4091,38.4179,38.3826,38.4003,35308.0
2020-08-18 11:25:00,43.5,43.54,43.5,43.51,54941.0,38.4003,38.4356,38.4003,38.4091,54941.0
2020-08-18 11:30:00,43.51,43.53,43.5,43.51,52353.0,38.4091,38.4267,38.4003,38.4091,52353.0
2020-08-18 11:35:00,43.5,43.54,43.5,43.52,52580.0,38.4003,38.4356,38.4003,38.4179,52580.0
2020-08-18 11:40:00,43.52,43.58,43.51,43.58,54006.0,38.4179,38.4709,38.4091,38.4709,54006.0
2020-08-18 11:45:00,43.58,43.64,43.56,43.64,237431.0,38.4709,38.5238,38.4532,38.5238,237431.0
2020-08-18 11:50:00,43.64,43.68,43.63,43.67,35074.0,38.5238,38.5592,38.515,38.5503,35074.0
2020-08-18 11:55:00,43.66,43.68,43.63,43.64,34002.0,38.5415,38.5592,38.515,38.5238,34002.0
2020-08-18 12:00:00,43.65,43.68,43.64,43.65,45191.0,38.5327,38.5592,38.5238,38.5327,45191.0
2020-08-18 12:05:00,43.64,43.7,43.64,43.68,50318.0,38.5238,38.5768,38.5238,38.5592,50318.0
2020-08-18 12:10:00,43.68,43.71,43.67,43.69,49746.0,38.5592,38.5856,38.5503,38.568,49746.0
2020-08-18 12:15:00,43.69,43.73,43.68,43.71,65916.0,38.568,38.6033,38.5592,38.5856,65916.0
2020-08-18 12:20:00,43.71,43.73,43.69,43.72,64069.0,38.5856,38.6033,38.568,38.5945,64069.0
2020-08-18 12:25:00,43.73,43.73,43.65,43.68,71182.0,38.6033,38.6033,38.5327,38.5592,71182.0
2020-08-18 12:30:00,43.69,43.73,43.68,43.72,53699.0,38.568,38.6033,38.5592,38.5945,53699.0
2020-08-18 12:35:00,43.71,43.74,43.7,43.7,60508.0,38.5856,38.6121,38.5768,38.5768,60508.0
2020-08-18 12:40:00,43.7,43.71,43.63,43.63,58167.0,38.5768,38.5856,38.515,38.515,58167.0
2020-08-18 12:45:00,43.64,43.67,43.61,43.64,55602.0,38.5238,38.5503,38.4974,38.5238,55602.0
2020-08-18 12:50:00,43.65,43.68,43.64,43.68,28656.0,38.5327,38.5592,38.5238,38.5592,28656.0
2020-08-18 12:55:00,43.68,43.69,43.65,43.66,58100.0,38.5592,38.568,38.5327,38.5415,58100.0
2020-08-18 13:00:00,43.66,43.72,43.66,43.72,32748.0,38.5415,38.5945,38.5415,38.5945,32748.0
2020-08-18 13:05:00,43.72,43.73,43.7,43.71,45709.0,38.5945,38.6033,38.5768,38.5856,45709.0
2020-08-18 13:10:00,43.7,43.7,43.67,43.7,44172.0,38.5768,38.5768,38.5503,38.5768,44172.0
2020-08-18 13:15:00,43.69,43.7,43.68,43.69,37836.0,38.568,38.5768,38.5592,38.568,37836.0
2020-08-18 13:20:00,43.69,43.7,43.65,43.66,49970.0,38.568,38.5768,38.5327,38.5415,49970.0
2020-08-18 13:25:00,43.66,43.68,43.66,43.68,31233.0,38.5415,38.5592,38.5415,38.5592,31233.0
2020-08-18 13:30:00,43.68,43.69,43.67,43.69,25920.0,38.5592,38.568,38.5503,38.568,25920.0
2020-08-18 13:35:00,43.69,43.7,43.67,43.69,65061.0,38.568,38.5768,38.5503,38.568,65061.0
2020-08-18 13:40:00,43.69,43.71,43.68,43.69,77167.0,38.568,38.5856,38.5592,38.568,77167.0
2020-08-18 13:45:00,43.69,43.72,43.68,43.72,38089.0,38.568,38.5945,38.5592,38.5945,38089.0
2020-08-18 13:50:00,43.71,43.72,43.68,43.69,46149.0,38.5856,38.5945,38.5592,38.568,46149.0
2020-08-18 13:55:00,43.69,43.69,43.63,43.64,55233.0,38.568,38.568,38.515,38.5238,55233.0
2020-08-18 14:00:00,43.64,43.66,43.6,43.61,62754.0,38.5238,38.5415,38.4885,38.4974,62754.0
2020-08-18 14:05:00,43.61,43.61,43.59,43.59,58970.0,38.4974,38.4974,38.4797,38.4797,58970.0
2020-08-18 14:10:00,43.59,43.61,43.59,43.6,65850.0,38.4797,38.4974,38.4797,38.4885,65850.0
2020-08-18 14:15:00,43.59,43.63,43.59,43.62,69919.0,38.4797,38.515,38.4797,38.5062,69919.0
2020-08-18 14:20:00,43.61,43.63,43.6,43.62,71234.0,38.4974,38.515,38.4885,38.5062,71234.0
2020-08-18 14:25:00,43.63,43.63,43.59,43.61,53914.0,38.515,38.515,38.4797,38.4974,53914.0
2020-08-18 14:30:00,43.62,43.62,43.58,43.59,70025.0,38.5062,38.5062,38.4709,38.4797,70025.0
2020-08-18 14:35:00,43.59,43.59,43.55,43.58,64873.0,38.4797,38.4797,38.4444,38.4709,64873.0
2020-08-18 14:40:00,43.59,43.6,43.56,43.59,60224.0,38.4797,38.4885,38.4532,38.4797,60224.0
2020-08-18 14:45:00,43.6,43.61,43.57,43.59,60271.0,38.4885,38.4974,38.462,38.4797,60271.0
2020-08-18 14:50:00,43.59,43.59,43.56,43.56,51396.0,38.4797,38.4797,38.4532,38.4532,51396.0
2020-08-18 14:55:00,43.56,43.57,43.53,43.55,96439.0,38.4532,38.462,38.4267,38.4444,96439.0
2020-08-18 15:00:00,43.55,43.55,43.52,43.52,72944.0,38.4444,38.4444,38.4179,38.4179,72944.0
2020-08-18 15:05:00,43.52,43.54,43.48,43.5,112310.0,38.4179,38.4356,38.3826,38.4003,112310.0
2020-08-18 15:10:00,43.5,43.51,43.48,43.5,78498.0,38.4003,38.4091,38.3826,38.4003,78498.0
2020-08-18 15:15:00,43.5,43.52,43.46,43.5,98977.0,38.4003,38.4179,38.3649,38.4003,98977.0
2020-08-18 15:20:00,43.5,43.52,43.48,43.49,85191.0,38.4003,38.4179,38.3826,38.3914,85191.0
2020-08-18 15:25:00,43.48,43.51,43.47,43.5,68295.0,38.3826,38.4091,38.3738,38.4003,68295.0
2020-08-18 15:30:00,43.5,43.52,43.49,43.51,81966.0,38.4003,38.4179,38.3914,38.4091,81966.0
2020-08-18 15:35:00,43.5,43.51,43.48,43.5,73915.0,38.4003,38.4091,38.3826,38.4003,73915.0
2020-08-18 15:40:00,43.5,43.53,43.49,43.52,103861.0,38.4003,38.4267,38.3914,38.4179,103861.0
2020-08-18 15:45:00,43.53,43.53,43.46,43.47,130515.0,38.4267,38.4267,38.3649,38.3738,130515.0
2020-08-18 15:50:00,43.47,43.51,43.43,43.46,439546.0,38.3738,38.4091,38.3385,38.3649,439546.0
2020-08-18 15:55:00,43.46,43.55,43.45,43.53,451167.0,38.3649,38.4444,38.3561,38.4267,451167.0
2020-08-19 09:30:00,43.66,43.67,43.49,43.54,259168.0,38.5415,38.5503,38.3914,38.4356,259168.0
2020-08-19 09:35:00,43.54,43.56,43.49,43.52,118137.0,38.4356,38.4532,38.3914,38.4179,118137.0
2020-08-19 09:40:00,43.52,43.62,43.49,43.55,102610.0,38.4179,38.5062,38.3914,38.4444,102610.0
2020-08-19 09:45:00,43.55,43.6,43.49,43.51,149988.0,38.4444,38.4885,38.3914,38.4091,149988.0
2020-08-19 09:50:00,43.52,43.57,43.47,43.55,112038.0,38.4179,38.462,38.3738,38.4444,112038.0
2020-08-19 09:55:00,43.54,43.58,43.48,43.55,83632.0,38.4356,38.4709,38.3826,38.4444,83632.0
2020-08-19 10:00:00,43.55,43.6,43.52,43.57,77668.0,38.4444,38.4885,38.4179,38.462,77668.0
2020-08-19 10:05:00,43.58,43.58,43.5,43.5,59746.0,38.4709,38.4709,38.4003,38.4003,59746.0
2020-08-19 10:10:00,43.5,43.53,43.47,43.52,34012.0,38.4003,38.4267,38.3738,38.4179,34012.0
2020-08-19 10:15:00,43.52,43.58,43.51,43.53,104545.0,38.4179,38.4709,38.4091,38.4267,104545.0
2020-08-19 10:20:00,43.52,43.59,43.52,43.57,47351.0,38.4179,38.4797,38.4179,38.462,47351.0
2020-08-19 10:25:00,43.57,43.65,43.57,43.64,35933.0,38.462,38.5327,38.462,38.5238,35933.0
2020-08-19 10:30:00,43.64,43.67,43.63,43.65,53319.0,38.5238,38.5503,38.515,38.5327,53319.0
2020-08-19 10:35:00,43.66,43.67,43.64,43.65,31630.0,38.5415,38.5503,38.5238,38.5327,31630.0
2020-08-19 10:40:00,43.65,43.72,43.64,43.71,56018.0,38.5327,38.5945,38.5238,38.5856,56018.0
2020-08-19 10:45:00,43.71,43.76,43.66,43.66,63025.0,38.5856,38.6298,38.5415,38.5415,63025.0
2020-08-19 10:50:00,43.66,43.73,43.66,43.69,114605.0,38.5415,38.6033,38.5415,38.568,114605.0
2020-08-19 10:55:00,43.7,43.7,43.61,43.61,65672.0,38.5768,38.5768,38.4974,38.4974,65672.0
2020-08-19 11:00:00,43.61,43.64,43.56,43.58,76610.0,38.4974,38.5238,38.4532,38.4709,76610.0
2020-08-19 11:05:00,43.57,43.6,43.56,43.57,35484.0,38.462,38.4885,38.4532,38.462,35484.0
2020-08-19 11:10:00,43.58,43.58,43.54,43.56,23201.0,38.4709,38.4709,38.4356,38.4532,23201.0
2020-08-19 11:15:00,43.55,43.59,43.54,43.57,34563.0,38.4444,38.4797,38.4356,38.462,34563.0
2020-08-19 11:20:00,43.56,43.59,43.54,43.56,39750.0,38.4532,38.4797,38.4356,38.4532,39750.0
2020-08-19 11:25:00,43.55,43.58,43.55,43.57,17904.0,38.4444,38.4709,38.4444,38.462,17904.0
2020-08-19 11:30:00,43.57,43.58,43.54,43.57,34961.0,38.462,38.4709,38.4356,38.462,34961.0
2020-08-19 11:35:00,43.57,43.62,43.56,43.62,38897.0,38.462,38.5062,38.4532,38.5062,38897.0
2020-08-19 11:40:00,43.61,43.62,43.57,43.61,55267.0,38.4974,38.5062,38.462,38.4974,55267.0
2020-08-19 11:45:00,43.61,43.65,43.61,43.65,21949.0,38.4974,38.5327,38.4974,38.5327,21949.0
2020-08-19 11:50:00,43.65,43.65,43.62,43.64,37102.0,38.5327,38.5327,38.5062,38.5238,37102.0
2020-08-19 11:55:00,43.64,43.64,43.6,43.61,39085.0,38.5238,38.5238,38.4885,38.4974,39085.0
2020-08-19 12:00:00,43.61,43.62,43.58,43.59,29659.0,38.4974,38.5062,38.4709,38.4797,29659.0
2020-08-19 12:05:00,43.6,43.61,43.53,43.55,740053.0,38.4885,38.4974,38.4267,38.4444,740053.0
2020-08-19 12:10:00,43.55,43.56,43.53,43.53,47401.0,38.4444,38.4532,38.4267,38.4267,47401.0
2020-08-19 12:15:00,43.53,43.54,43.47,43.47,31464.0,38.4267,38.4356,38.3738,38.3738,31464.0
2020-08-19 12:20:00,43.48,43.51,43.47,43.51,27401.0,38.3826,38.4091,38.3738,38.4091,27401.0
2020-08-19 12:25:00,43.5,43.53,43.49,43.52,27819.0,38.4003,38.4267,38.3914,38.4179,27819.0
2020-08-19 12:30:00,43.52,43.55,43.52,43.54,27808.0,38.4179,38.4444,38.4179,38.4356,27808.0
2020-08-19 12:35:00,43.53,43.54,43.51,43.52,28510.0,38.4267,38.4356,38.4091,38.4179,28510.0
2020-08-19 12:40:00,43.51,43.52,43.5,43.51,17495.0,38.4091,38.4179,38.4003,38.4091,17495.0
2020-08-19 12:45:00,43.51,43.52,43.49,43.5,25228.0,38.4091,38.4179,38.3914,38.4003,25228.0
2020-08-19 12:50:00,43.5,43.5,43.48,43.48,20674.0,38.4003,38.4003,38.3826,38.3826,20674.0
2020-08-19 12:55:00,43.49,43.49,43.46,43.48,46375.0,38.3914,38.3914,38.3649,38.3826,46375.0
2020-08-19 13:00:00,43.48,43.48,43.44,43.45,48941.0,38.3826,38.3826,38.3473,38.3561,48941.0
2020-08-19 13:05:00,43.44,43.45,43.42,43.43,42783.0,38.3473,38.3561,38.3296,38.3385,42783.0
2020-08-19 13:10:00,43.43,43.48,43.42,43.48,80540.0,38.3385,38.3826,38.3296,38.3826,80540.0
2020-08-19 13:15:00,43.47,43.52,43.47,43.52,40505.0,38.3738,38.4179,38.3738,38.4179,40505.0
2020-08-19 13:20:00,43.52,43.52,43.48,43.52,97406.0,38.4179,38.4179,38.3826,38.4179,97406.0
2020-08-19 13:25:00,43.52,43.54,43.51,43.52,21482.0,38.4179,38.4356,38.4091,38.4179,21482.0
2020-08-19 13:30:00,43.52,43.55,43.51,43.55,92415.0,38.4179,38.4444,38.4091,38.4444,92415.0
2020-08-19 13:35:00,43.55,43.55,43.53,43.55,24841.0,38.4444,38.4444,38.4267,38.4444,24841.0
2020-08-19 13:40:00,43.55,43.56,43.53,43.53,60113.0,38.4444,38.4532,38.4267,38.4267,60113.0
2020-08-19 13:45:00,43.54,43.54,43.53,43.54,41979.0,38.4356,38.4356,38.4267,38.4356,41979.0
2020-08-19 13:50:00,43.53,43.54,43.5,43.52,78861.0,38.4267,38.4356,38.4003,38.4179,78861.0
2020-08-19 13:55:00,43.52,43.52,43.5,43.51,46268.0,38.4179,38.4179,38.4003,38.4091,46268.0
2020-08-19 14:00:00,43.5,43.51,43.49,43.51,49689.0,38.4003,38.4091,38.3914,38.4091,49689.0
2020-08-19 14:05:00,43.51,43.51,43.43,43.47,78506.0,38.4091,38.4091,38.3385,38.3738,78506.0
2020-08-19 14:10:00,43.48,43.48,43.41,43.43,61826.0,38.3826,38.3826,38.3208,38.3385,61826.0
2020-08-19 14:15:00,43.43,43.46,43.41,43.42,71842.0,38.3385,38.3649,38.3208,38.3296,71842.0
2020-08-19 14:20:00,43.43,43.44,43.37,43.39,261066.0,38.3385,38.3473,38.2855,38.3031,261066.0
2020-08-19 14:25:00,43.4,43.41,43.3,43.31,173775.0,38.312,38.3208,38.2237,38.2325,173775.0
2020-08-19 14:30:00,43.32,43.36,43.26,43.34,126623.0,38.2414,38.2767,38.1884,38.259,126623.0
2020-08-19 14:35:00,43.34,43.37,43.3,43.35,80122.0,38.259,38.2855,38.2237,38.2678,80122.0
2020-08-19 14:40:00,43.37,43.37,43.32,43.34,64624.0,38.2855,38.2855,38.2414,38.259,64624.0
2020-08-19 14:45:00,43.35,43.45,43.35,43.43,61826.0,38.2678,38.3561,38.2678,38.3385,61826.0
2020-08-19 14:50:00,43.42,43.45,43.4,43.45,54943.0,38.3296,38.3561,38.312,38.3561,54943.0
2020-08-19 14:55:00,43.45,43.47,43.44,43.45,54225.0,38.3561,38.3738,38.3473,38.3561,54225.0
2020-08-19 15:00:00,43.45,43.47,43.4,43.41,105954.0,38.3561,38.3738,38.312,38.3208,105954.0
2020-08-19 15:05:00,43.41,43.44,43.41,43.44,50225.0,38.3208,38.3473,38.3208,38.3473,50225.0
2020-08-19 15:10:00,43.44,43.45,43.4,43.41,58643.0,38.3473,38.3561,38.312,38.3208,58643.0
2020-08-19 15:15:00,43.41,43.44,43.4,43.41,50739.0,38.3208,38.3473,38.312,38.3208,50739.0
2020-08-19 15:20:00,43.41,43.42,43.36,43.37,59805.0,38.3208,38.3296,38.2767,38.2855,59805.0
2020-08-19 15:25:00,43.37,43.41,43.34,43.37,57778.0,38.2855,38.3208,38.259,38.2855,57778.0
2020-08-19 15:30:00,43.37,43.38,43.34,43.35,79353.0,38.2855,38.2943,38.259,38.2678,79353.0
2020-08-19 15:35:00,43.36,43.38,43.33,43.34,72663.0,38.2767,38.2943,38.2502,38.259,72663.0
2020-08-19 15:40:00,43.34,43.36,43.29,43.34,99829.0,38.259,38.2767,38.2149,38.259,99829.0
2020-08-19 15:45:00,43.34,43.35,43.2,43.21,172939.0,38.259,38.2678,38.1354,38.1443,172939.0
2020-08-19 15:50:00,43.21,43.34,43.16,43.33,415582.0,38.1443,38.259,38.1001,38.2502,415582.0
2020-08-19 15:55:00,43.34,43.35,43.23,43.32,906161.0,38.259,38.2678,38.1619,38.2414,906161.0
2020-08-20 09:30:00,43.23,43.23,42.9,42.98,280992.0,38.1619,38.1619,37.8706,37.9412,280992.0
2020-08-20 09:35:00,42.97,43.08,42.97,43.02,152974.0,37.9324,38.0295,37.9324,37.9765,152974.0
2020-08-20 09:40:00,43.02,43.06,42.98,43.02,90083.0,37.9765,38.0118,37.9412,37.9765,90083.0
2020-08-20 09:45:00,43.02,43.16,43.02,43.14,61155.0,37.9765,38.1001,37.9765,38.0825,61155.0
2020-08-20 09:50:00,43.14,43.18,43.12,43.14,96726.0,38.0825,38.1178,38.0648,38.0825,96726.0
2020-08-20 09:55:00,43.15,43.33,43.14,43.3,147001.0,38.0913,38.2502,38.0825,38.2237,147001.0
2020-08-20 10:00:00,43.31,43.37,43.26,43.34,109287.0,38.2325,38.2855,38.1884,38.259,109287.0
2020-08-20 10:05:00,43.35,43.42,43.34,43.41,148814.0,38.2678,38.3296,38.259,38.3208,148814.0
2020-08-20 10:10:00,43.41,43.44,43.35,43.35,191481.0,38.3208,38.3473,38.2678,38.2678,191481.0
2020-08-20 10:15:00,43.35,43.36,43.31,43.34,154539.0,38.2678,38.2767,38.2325,38.259,154539.0
2020-08-20 10:20:00,43.34,43.36,43.25,43.27,100011.0,38.259,38.2767,38.1796,38.1972,100011.0
2020-08-20 10:25:00,43.28,43.31,43.26,43.29,83118.0,38.206,38.2325,38.1884,38.2149,83118.0
2020-08-20 10:30:00,43.29,43.29,43.2,43.24,360629.0,38.2149,38.2149,38.1354,38.1707,360629.0
2020-08-20 10:35:00,43.25,43.29,43.24,43.26,105818.0,38.1796,38.2149,38.1707,38.1884,105818.0
2020-08-20 10:40:00,43.25,43.27,43.21,43.27,68806.0,38.1796,38.1972,38.1443,38.1972,68806.0
2020-08-20 10:45:00,43.27,43.29,43.25,43.29,61964.0,38.1972,38.2149,38.1796,38.2149,61964.0
2020-08-20 10:50:00,43.29,43.35,43.29,43.34,72959.0,38.2149,38.2678,38.2149,38.259,72959.0
2020-08-20 10:55:00,43.33,43.35,43.3,43.32,148115.0,38.2502,38.2678,38.2237,38.2414,148115.0
2020-08-20 11:00:00,43.32,43.35,43.28,43.3,72040.0,38.2414,38.2678,38.206,38.2237,72040.0
2020-08-20 11:05:00,43.3,43.34,43.27,43.3,64945.0,38.2237,38.259,38.1972,38.2237,64945.0
2020-08-20 11:10:00,43.3,43.32,43.25,43.26,49761.0,38.2237,38.2414,38.1796,38.1884,49761.0
2020-08-20 11:15:00,43.26,43.27,43.24,43.26,35292.0,38.1884,38.1972,38.1707,38.1884,35292.0
2020-08-20 11:20:00,43.27,43.33,43.26,43.32,70839.0,38.1972,38.2502,38.1884,38.2414,70839.0
2020-08-20 11:25:00,43.32,43.34,43.28,43.3,47403.0,38.2414,38.259,38.206,38.2237,47403.0
2020-08-20 11:30:00,43.31,43.31,43.26,43.27,46406.0,38.2325,38.2325,38.1884,38.1972,46406.0
2020-08-20 11:35:00,43.27,43.33,43.27,43.3,53186.0,38.1972,38.2502,38.1972,38.2237,53186.0
2020-08-20 11:40:00,43.3,43.32,43.29,43.3,45085.0,38.2237,38.2414,38.2149,38.2237,45085.0
2020-08-20 11:45:00,43.31,43.34,43.29,43.3,45303.0,38.2325,38.259,38.2149,38.2237,45303.0
2020-08-20 11:50:00,43.3,43.34,43.29,43.3,56202.0,38.2237,38.259,38.2149,38.2237,56202.0
2020-08-20 11:55:00,43.3,43.32,43.27,43.27,38335.0,38.2237,38.2414,38.1972,38.1972,38335.0
2020-08-20 12:00:00,43.28,43.31,43.22,43.23,71477.0,38.206,38.2325,38.1531,38.1619,71477.0
2020-08-20 12:05:00,43.23,43.25,43.19,43.24,98744.0,38.1619,38.1796,38.1266,38.1707,98744.0
2020-08-20 12:10:00,43.24,43.26,43.23,43.23,48178.0,38.1707,38.1884,38.1619,38.1619,48178.0
2020-08-20 12:15:00,43.23,43.24,43.2,43.21,53526.0,38.1619,38.1707,38.1354,38.1443,53526.0
2020-08-20 12:20:00,43.21,43.24,43.19,43.24,53374.0,38.1443,38.1707,38.1266,38.1707,53374.0
2020-08-20 12:25:00,43.24,43.25,43.21,43.22,31413.0,38.1707,38.1796,38.1443,38.1531,31413.0
2020-08-20 12:30:00,43.22,43.24,43.21,43.23,59256.0,38.1531,38.1707,38.1443,38.1619,59256.0
2020-08-20 12:35:00,43.22,43.22,43.17,43.21,70188.0,38.1531,38.1531,38.1089,38.1443,70188.0
2020-08-20 12:40:00,43.21,43.22,43.19,43.22,81833.0,38.1443,38.1531,38.1266,38.1531,81833.0
2020-08-20 12:45:00,43.22,43.23,43.21,43.23,47777.0,38.1531,38.1619,38.1443,38.1619,47777.0
2020-08-20 12:50:00,43.23,43.26,43.22,43.25,63681.0,38.1619,38.1884,38.1531,38.1796,63681.0
2020-08-20 12:55:00,43.25,43.27,43.23,43.25,51615.0,38.1796,38.1972,38.1619,38.1796,51615.0
2020-08-20 13:00:00,43.25,43.26,43.24,43.26,17876.0,38.1796,38.1884,38.1707,38.1884,17876.0
2020-08-20 13:05:00,43.25,43.26,43.24,43.25,132724.0,38.1796,38.1884,38.1707,38.1796,132724.0
2020-08-20 13:10:00,43.26,43.27,43.25,43.25,46958.0,38.1884,38.1972,38.1796,38.1796,46958.0
2020-08-20 13:15:00,43.25,43.26,43.25,43.26,16896.0,38.1796,38.1884,38.1796,38.1884,16896.0
2020-08-20 13:20:00,43.26,43.3,43.25,43.26,50346.0,38.1884,38.2237,38.1796,38.1884,50346.0
2020-08-20 13:25:00,43.27,43.27,43.25,43.25,25399.0,38.1972,38.1972,38.1796,38.1796,25399.0
2020-08-20 13:30:00,43.26,43.28,43.25,43.28,35598.0,38.1884,38.206,38.1796,38.206,35598.0
2020-08-20 13:35:00,43.28,43.35,43.27,43.33,183292.0,38.206,38.2678,38.1972,38.2502,183292.0
2020-08-20 13:40:00,43.33,43.33,43.25,43.25,49153.0,38.2502,38.2502,38.1796,38.1796,49153.0
2020-08-20 13:45:00,43.26,43.28,43.24,43.26,74328.0,38.1884,38.206,38.1707,38.1884,74328.0
2020-08-20 13:50:00,43.26,43.26,43.23,43.23,56594.0,38.1884,38.1884,38.1619,38.1619,56594.0
2020-08-20 13:55:00,43.23,43.24,43.22,43.23,41031.0,38.1619,38.1707,38.1531,38.1619,41031.0
2020-08-20 14:00:00,43.23,43.3,43.22,43.27,145412.0,38.1619,38.2237,38.1531,38.1972,145412.0
2020-08-20 14:05:00,43.27,43.29,43.26,43.29,97522.0,38.1972,38.2149,38.1884,38.2149,97522.0
2020-08-20 14:10:00,43.28,43.31,43.28,43.29,34791.0,38.206,38.2325,38.206,38.2149,34791.0
2020-08-20 14:15:00,43.29,43.3,43.28,43.29,52816.0,38.2149,38.2237,38.206,38.2149,52816.0
2020-08-20 14:20:00,43.29,43.37,43.28,43.32,252977.0,38.2149,38.2855,38.206,38.2414,252977.0
2020-08-20 14:25:00,43.32,43.34,43.31,43.32,80316.0,38.2414,38.259,38.2325,38.2414,80316.0
2020-08-20 14:30:00,43.32,43.33,43.3,43.32,26827.0,38.2414,38.2502,38.2237,38.2414,26827.0
2020-08-20 14:35:00,43.31,43.31,43.27,43.27,25000.0,38.2325,38.2325,38.1972,38.1972,25000.0
2020-08-20 14:40:00,43.28,43.28,43.23,43.24,26682.0,38.206,38.206,38.1619,38.1707,26682.0
2020-08-20 14:45:00,43.23,43.29,43.23,43.26,66545.0,38.1619,38.2149,38.1619,38.1884,66545.0
2020-08-20 14:50:00,43.25,43.27,43.24,43.26,40648.0,38.1796,38.1972,38.1707,38.1884,40648.0
2020-08-20 14:55:00,43.26,43.27,43.23,43.26,58683.0,38.1884,38.1972,38.1619,38.1884,58683.0
2020-08-20 15:00:00,43.26,43.33,43.26,43.33,73587.0,38.1884,38.2502,38.1884,38.2502,73587.0
2020-08-20 15:05:00,43.33,43.33,43.29,43.32,74037.0,38.2502,38.2502,38.2149,38.2414,74037.0
2020-08-20 15:10:00,43.32,43.35,43.31,43.34,180761.0,38.2414,38.2678,38.2325,38.259,180761.0
2020-08-20 15:15:00,43.34,43.35,43.31,43.32,69717.0,38.259,38.2678,38.2325,38.2414,69717.0
2020-08-20 15:20:00,43.31,43.34,43.27,43.27,170593.0,38.2325,38.259,38.1972,38.1972,170593.0
2020-08-20 15:25:00,43.27,43.28,43.23,43.24,200819.0,38.1972,38.206,38.1619,38.1707,200819.0
2020-08-20 15:30:00,43.25,43.27,43.22,43.27,75188.0,38.1796,38.1972,38.1531,38.1972,75188.0
2020-08-20 15:35:00,43.27,43.29,43.25,43.27,101036.0,38.1972,38.2149,38.1796,38.1972,101036.0
2020-08-20 15:40:00,43.27,43.33,43.26,43.32,94412.0,38.1972,38.2502,38.1884,38.2414,94412.0
2020-08-20 15:45:00,43.33,43.36,43.29,43.29,149157.0,38.2502,38.2767,38.2149,38.2149,149157.0
2020-08-20 15:50:00,43.29,43.3,43.25,43.29,392721.0,38.2149,38.2237,38.1796,38.2149,392721.0
2020-08-20 15:55:00,43.29,43.33,43.26,43.28,951880.0,38.2149,38.2502,38.1884,38.206,951880.0
2020-08-21 09:30:00,42.97,43.04,42.8,42.86,1424060.0,37.9324,37.9942,37.7823,37.8353,1424060.0
2020-08-21 09:35:00,42.85,42.99,42.83,42.89,231151.0,37.8265,37.95,37.8088,37.8618,231151.0
2020-08-21 09:40:00,42.89,42.92,42.72,42.72,205287.0,37.8618,37.8882,37.7117,37.7117,205287.0
2020-08-21 09:45:00,42.73,43.0,42.72,42.98,220626.0,37.7205,37.9589,37.7117,37.9412,220626.0
2020-08-21 09:50:00,42.99,43.11,42.96,43.1,103017.0,37.95,38.056,37.9236,38.0471,103017.0
2020-08-21 09:55:00,43.11,43.11,43.04,43.06,76396.0,38.056,38.056,37.9942,38.0118,76396.0
2020-08-21 10:00:00,43.07,43.16,43.05,43.08,104225.0,38.0207,38.1001,38.003,38.0295,104225.0
2020-08-21 10:05:00,43.08,43.09,43.02,43.04,127687.0,38.0295,38.0383,37.9765,37.9942,127687.0
2020-08-21 10:10:00,43.05,43.05,42.93,43.02,103398.0,38.003,38.003,37.8971,37.9765,103398.0
2020-08-21 10:15:00,43.01,43.04,42.97,42.98,60031.0,37.9677,37.9942,37.9324,37.9412,60031.0
2020-08-21 10:20:00,42.98,42.99,42.93,42.97,65828.0,37.9412,37.95,37.8971,37.9324,65828.0
2020-08-21 10:25:00,42.97,43.0,42.94,42.96,102650.0,37.9324,37.9589,37.9059,37.9236,102650.0
2020-08-21 10:30:00,42.96,43.04,42.96,43.02,61154.0,37.9236,37.9942,37.9236,37.9765,61154.0
2020-08-21 10:35:00,43.02,43.06,43.0,43.01,112474.0,37.9765,38.0118,37.9589,37.9677,112474.0
2020-08-21 10:40:00,43.01,43.01,42.98,43.0,52669.0,37.9677,37.9677,37.9412,37.9589,52669.0
2020-08-21 10:45:00,43.0,43.04,42.96,43.01,74929.0,37.9589,37.9942,37.9236,37.9677,74929.0
2020-08-21 10:50:00,43.01,43.03,42.98,42.99,64083.0,37.9677,37.9854,37.9412,37.95,64083.0
2020-08-21 10:55:00,42.99,43.01,42.96,42.99,94829.0,37.95,37.9677,37.9236,37.95,94829.0
2020-08-21 11:00:00,42.99,42.99,42.95,42.99,90963.0,37.95,37.95,37.9147,37.95,90963.0
2020-08-21 11:05:00,43.0,43.08,42.99,43.03,105871.0,37.9589,38.0295,37.95,37.9854,105871.0
2020-08-21 11:10:00,43.03,43.09,43.02,43.09,90763.0,37.9854,38.0383,37.9765,38.0383,90763.0
2020-08-21 11:15:00,43.09,43.1,43.0,43.01,101623.0,38.0383,38.0471,37.9589,37.9677,101623.0
2020-08-21 11:20:00,43.02,43.07,43.01,43.04,87424.0,37.9765,38.0207,37.9677,37.9942,87424.0
2020-08-21 11:25:00,43.03,43.05,42.96,42.96,48276.0,37.9854,38.003,37.9236,37.9236,48276.0
2020-08-21 11:30:00,42.96,42.98,42.93,42.95,66541.0,37.9236,37.9412,37.8971,37.9147,66541.0
2020-08-21 11:35:00,42.95,42.98,42.88,42.97,59488.0,37.9147,37.9412,37.8529,37.9324,59488.0
2020-08-21 11:40:00,42.97,42.98,42.88,42.89,56114.0,37.9324,37.9412,37.8529,37.8618,56114.0
2020-08-21 11:45:00,42.88,42.91,42.84,42.87,68644.0,37.8529,37.8794,37.8176,37.8441,68644.0
2020-08-21 11:50:00,42.87,42.89,42.85,42.89,38740.0,37.8441,37.8618,37.8265,37.8618,38740.0
2020-08-21 11:55:00,42.89,42.89,42.78,42.82,187087.0,37.8618,37.8618,37.7647,37.8,187087.0
2020-08-21 12:00:00,42.81,42.84,42.8,42.81,54026.0,37.7911,37.8176,37.7823,37.7911,54026.0
2020-08-21 12:05:00,42.82,42.92,42.81,42.91,46831.0,37.8,37.8882,37.7911,37.8794,46831.0
2020-08-21 12:10:00,42.91,42.96,42.91,42.95,73346.0,37.8794,37.9236,37.8794,37.9147,73346.0
2020-08-21 12:15:00,42.95,42.98,42.93,42.95,33091.0,37.9147,37.9412,37.8971,37.9147,33091.0
2020-08-21 12:20:00,42.95,42.96,42.93,42.94,25744.0,37.9147,37.9236,37.8971,37.9059,25744.0
2020-08-21 12:25:00,42.95,42.96,42.93,42.95,36003.0,37.9147,37.9236,37.8971,37.9147,36003.0
2020-08-21 12:30:00,42.95,42.97,42.94,42.94,52990.0,37.9147,37.9324,37.9059,37.9059,52990.0
2020-08-21 12:35:00,42.95,42.96,42.93,42.96,45769.0,37.9147,37.9236,37.8971,37.9236,45769.0
2020-08-21 12:40:00,42.96,42.99,42.94,42.98,66826.0,37.9236,37.95,37.9059,37.9412,66826.0
2020-08-21 12:45:00,42.98,43.03,42.98,43.01,25848.0,37.9412,37.9854,37.9412,37.9677,25848.0
2020-08-21 12:50:00,43.02,43.03,42.98,43.03,51730.0,37.9765,37.9854,37.9412,37.9854,51730.0
2020-08-21 12:55:00,43.03,43.05,43.01,43.02,30468.0,37.9854,38.003,37.9677,37.9765,30468.0
2020-08-21 13:00:00,43.02,43.03,42.96,43.0,85946.0,37.9765,37.9854,37.9236,37.9589,85946.0
2020-08-21 13:05:00,42.99,43.01,42.99,43.01,43375.0,37.95,37.9677,37.95,37.9677,43375.0
2020-08-21 13:10:00,43.01,43.08,43.0,43.08,26925.0,37.9677,38.0295,37.9589,38.0295,26925.0
2020-08-21 13:15:00,43.08,43.09,43.06,43.08,47239.0,38.0295,38.0383,38.0118,38.0295,47239.0
2020-08-21 13:20:00,43.07,43.12,43.05,43.11,34207.0,38.0207,38.0648,38.003,38.056,34207.0
2020-08-21 13:25:00,43.11,43.15,43.11,43.14,37594.0,38.056,38.0913,38.056,38.0825,37594.0
2020-08-21 13:30:00,43.13,43.15,43.12,43.14,68754.0,38.0736,38.0913,38.0648,38.0825,68754.0
2020-08-21 13:35:00,43.13,43.18,43.12,43.16,46651.0,38.0736,38.1178,38.0648,38.1001,46651.0
2020-08-21 13:40:00,43.15,43.16,43.14,43.15,22985.0,38.0913,38.1001,38.0825,38.0913,22985.0
2020-08-21 13:45:00,43.16,43.17,43.14,43.16,33048.0,38.1001,38.1089,38.0825,38.1001,33048.0
2020-08-21 13:50:00,43.15,43.16,43.13,43.14,30919.0,38.0913,38.1001,38.0736,38.0825,30919.0
2020-08-21 13:55:00,43.14,43.16,43.12,43.16,35633.0,38.0825,38.1001,38.0648,38.1001,35633.0
2020-08-21 14:00:00,43.16,43.18,43.15,43.16,58764.0,38.1001,38.1178,38.0913,38.1001,58764.0
2020-08-21 14:05:00,43.17,43.21,43.16,43.2,38570.0,38.1089,38.1443,38.1001,38.1354,38570.0
2020-08-21 14:10:00,43.21,43.23,43.19,43.22,44428.0,38.1443,38.1619,38.1266,38.1531,44428.0
2020-08-21 14:15:00,43.22,43.23,43.2,43.2,38469.0,38.1531,38.1619,38.1354,38.1354,38469.0
2020-08-21 14:20:00,43.2,43.21,43.17,43.18,28536.0,38.1354,38.1443,38.1089,38.1178,28536.0
2020-08-21 14:25:00,43.18,43.18,43.16,43.18,25500.0,38.1178,38.1178,38.1001,38.1178,25500.0
2020-08-21 14:30:00,43.18,43.2,43.16,43.18,48175.0,38.1178,38.1354,38.1001,38.1178,48175.0
2020-08-21 14:35:00,43.18,43.21,43.17,43.17,45061.0,38.1178,38.1443,38.1089,38.1089,45061.0
2020-08-21 14:40:00,43.18,43.18,43.14,43.15,40098.0,38.1178,38.1178,38.0825,38.0913,40098.0
2020-08-21 14:45:00,43.15,43.17,43.1,43.12,47839.0,38.0913,38.1089,38.0471,38.0648,47839.0
2020-08-21 14:50:00,43.12,43.16,43.11,43.15,53544.0,38.0648,38.1001,38.056,38.0913,53544.0
2020-08-21 14:55:00,43.15,43.17,43.13,43.17,78028.0,38.0913,38.1089,38.0736,38.1089,78028.0
2020-08-21 15:00:00,43.16,43.21,43.14,43.16,98236.0,38.1001,38.1443,38.0825,38.1001,98236.0
2020-08-21 15:05:00,43.15,43.18,43.14,43.16,45613.0,38.0913,38.1178,38.0825,38.1001,45613.0
2020-08-21 15:10:00,43.16,43.17,43.13,43.14,53755.0,38.1001,38.1089,38.0736,38.0825,53755.0
2020-08-21 15:15:00,43.14,43.15,43.11,43.15,49503.0,38.0825,38.0913,38.056,38.0913,49503.0
2020-08-21 15:20:00,43.15,43.16,43.12,43.14,63388.0,38.0913,38.1001,38.0648,38.0825,63388.0
2020-08-21 15:25:00,43.14,43.15,43.12,43.14,56076.0,38.0825,38.0913,38.0648,38.0825,56076.0
2020-08-21 15:30:00,43.14,43.16,43.13,43.15,77983.0,38.0825,38.1001,38.0736,38.0913,77983.0
2020-08-21 15:35:00,43.15,43.19,43.14,43.16,64712.0,38.0913,38.1266,38.0825,38.1001,64712.0
2020-08-21 15:40:00,43.16,43.18,43.1,43.1,120144.0,38.1001,38.1178,38.0471,38.0471,120144.0
2020-08-21 15:45:00,43.11,43.12,43.08,43.09,131468.0,38.056,38.0648,38.0295,38.0383,131468.0
2020-08-21 15:50:00,43.08,43.14,43.04,43.09,400113.0,38.0295,38.0825,37.9942,38.0383,400113.0
2020-08-21 15:55:00,43.09,43.15,43.05,43.07,920682.0,38.0383,38.0913,38.003,38.0207,920682.0
2020-08-24 09:30:00,42.89,43.2,42.85,43.18,498969.0,37.8618,38.1354,37.8265,38.1178,498969.0
2020-08-24 09:35:00,43.18,43.25,43.13,43.23,175055.0,38.1178,38.1796,38.0736,38.1619,175055.0
2020-08-24 09:40:00,43.23,43.37,43.22,43.34,128447.0,38.1619,38.2855,38.1531,38.259,128447.0
2020-08-24 09:45:00,43.33,43.51,43.33,43.5,221287.0,38.2502,38.4091,38.2502,38.4003,221287.0
2020-08-24 09:50:00,43.49,43.69,43.49,43.68,248466.0,38.3914,38.568,38.3914,38.5592,248466.0
2020-08-24 09:55:00,43.68,43.69,43.49,43.52,181678.0,38.5592,38.568,38.3914,38.4179,181678.0
2020-08-24 10:00:00,43.53,43.57,43.49,43.55,207799.0,38.4267,38.462,38.3914,38.4444,207799.0
2020-08-24 10:05:00,43.56,43.72,43.55,43.66,125331.0,38.4532,38.5945,38.4444,38.5415,125331.0
2020-08-24 10:10:00,43.66,43.71,43.58,43.59,145479.0,38.5415,38.5856,38.4709,38.4797,145479.0
2020-08-24 10:15:00,43.59,43.61,43.54,43.55,144971.0,38.4797,38.4974,38.4356,38.4444,144971.0
2020-08-24 10:20:00,43.55,43.56,43.5,43.52,123745.0,38.4444,38.4532,38.4003,38.4179,123745.0
2020-08-24 10:25:00,43.53,43.58,43.52,43.54,62956.0,38.4267,38.4709,38.4179,38.4356,62956.0
2020-08-24 10:30:00,43.54,43.7,43.53,43.64,93942.0,38.4356,38.5768,38.4267,38.5238,93942.0
2020-08-24 10:35:00,43.64,43.66,43.59,43.6,82496.0,38.5238,38.5415,38.4797,38.4885,82496.0
2020-08-24 10:40:00,43.61,43.63,43.55,43.59,82004.0,38.4974,38.515,38.4444,38.4797,82004.0
2020-08-24 10:45:00,43.58,43.63,43.54,43.6,151098.0,38.4709,38.515,38.4356,38.4885,151098.0
2020-08-24 10:50:00,43.59,43.65,43.58,43.64,106269.0,38.4797,38.5327,38.4709,38.5238,106269.0
2020-08-24 10:55:00,43.65,43.75,43.64,43.74,112903.0,38.5327,38.6209,38.5238,38.6121,112903.0
2020-08-24 11:00:00,43.73,43.75,43.66,43.66,95885.0,38.6033,38.6209,38.5415,38.5415,95885.0
2020-08-24 11:05:00,43.66,43.68,43.6,43.61,154500.0,38.5415,38.5592,38.4885,38.4974,154500.0
2020-08-24 11:10:00,43.61,43.65,43.59,43.64,63194.0,38.4974,38.5327,38.4797,38.5238,63194.0
2020-08-24 11:15:00,43.65,43.66,43.63,43.64,54473.0,38.5327,38.5415,38.515,38.5238,54473.0
2020-08-24 11:20:00,43.64,43.64,43.51,43.52,219405.0,38.5238,38.5238,38.4091,38.4179,219405.0
2020-08-24 11:25:00,43.53,43.56,43.47,43.49,91331.0,38.4267,38.4532,38.3738,38.3914,91331.0
2020-08-24 11:30:00,43.48,43.52,43.47,43.48,81651.0,38.3826,38.4179,38.3738,38.3826,81651.0
2020-08-24 11:35:00,43.48,43.52,43.48,43.5,61971.0,38.3826,38.4179,38.3826,38.4003,61971.0
2020-08-24 11:40:00,43.5,43.51,43.45,43.49,80672.0,38.4003,38.4091,38.3561,38.3914,80672.0
2020-08-24 11:45:00,43.5,43.52,43.48,43.5,88833.0,38.4003,38.4179,38.3826,38.4003,88833.0
2020-08-24 11:50:00,43.49,43.58,43.49,43.52,644074.0,38.3914,38.4709,38.3914,38.4179,644074.0
2020-08-24 11:55:00,43.52,43.56,43.51,43.55,219975.0,38.4179,38.4532,38.4091,38.4444,219975.0
2020-08-24 12:00:00,43.55,43.62,43.55,43.61,78501.0,38.4444,38.5062,38.4444,38.4974,78501.0
2020-08-24 12:05:00,43.6,43.65,43.57,43.6,143873.0,38.4885,38.5327,38.462,38.4885,143873.0
2020-08-24 12:10:00,43.6,43.65,43.59,43.62,65020.0,38.4885,38.5327,38.4797,38.5062,65020.0
2020-08-24 12:15:00,43.62,43.63,43.58,43.6,66668.0,38.5062,38.515,38.4709,38.4885,66668.0
2020-08-24 12:20:00,43.59,43.6,43.57,43.59,62360.0,38.4797,38.4885,38.462,38.4797,62360.0
2020-08-24 12:25:00,43.59,43.63,43.59,43.6,104103.0,38.4797,38.515,38.4797,38.4885,104103.0
2020-08-24 12:30:00,43.6,43.64,43.59,43.63,112227.0,38.4885,38.5238,38.4797,38.515,112227.0
2020-08-24 12:35:00,43.63,43.63,43.6,43.61,55541.0,38.515,38.515,38.4885,38.4974,55541.0
2020-08-24 12:40:00,43.61,43.61,43.54,43.57,229447.0,38.4974,38.4974,38.4356,38.462,229447.0
2020-08-24 12:45:00,43.58,43.6,43.55,43.59,63487.0,38.4709,38.4885,38.4444,38.4797,63487.0
2020-08-24 12:50:00,43.59,43.62,43.59,43.6,121123.0,38.4797,38.5062,38.4797,38.4885,121123.0
2020-08-24 12:55:00,43.6,43.62,43.59,43.59,93664.0,38.4885,38.5062,38.4797,38.4797,93664.0
2020-08-24 13:00:00,43.59,43.65,43.59,43.63,187086.0,38.4797,38.5327,38.4797,38.515,187086.0
2020-08-24 13:05:00,43.63,43.64,43.61,43.61,72880.0,38.515,38.5238,38.4974,38.4974,72880.0
2020-08-24 13:10:00,43.62,43.62,43.58,43.59,110222.0,38.5062,38.5062,38.4709,38.4797,110222.0
2020-08-24 13:15:00,43.58,43.61,43.57,43.61,57740.0,38.4709,38.4974,38.462,38.4974,57740.0
2020-08-24 13:20:00,43.61,43.61,43.58,43.59,52731.0,38.4974,38.4974,38.4709,38.4797,52731.0
2020-08-24 13:25:00,43.59,43.61,43.56,43.57,229841.0,38.4797,38.4974,38.4532,38.462,229841.0
2020-08-24 13:30:00,43.56,43.57,43.52,43.54,216131.0,38.4532,38.462,38.4179,38.4356,216131.0
2020-08-24 13:35:00,43.54,43.55,43.51,43.52,102592.0,38.4356,38.4444,38.4091,38.4179,102592.0
2020-08-24 13:40:00,43.52,43.53,43.45,43.46,96182.0,38.4179,38.4267,38.3561,38.3649,96182.0
2020-08-24 13:45:00,43.46,43.48,43.45,43.47,51485.0,38.3649,38.3826,38.3561,38.3738,51485.0
2020-08-24 13:50:00,43.47,43.51,43.46,43.48,87980.0,38.3738,38.4091,38.3649,38.3826,87980.0
2020-08-24 13:55:00,43.48,43.56,43.48,43.56,57983.0,38.3826,38.4532,38.3826,38.4532,57983.0
2020-08-24 14:00:00,43.56,43.57,43.51,43.51,69101.0,38.4532,38.462,38.4091,38.4091,69101.0
2020-08-24 14:05:00,43.52,43.56,43.5,43.54,120058.0,38.4179,38.4532,38.4003,38.4356,120058.0
2020-08-24 14:10:00,43.54,43.57,43.54,43.57,43737.0,38.4356,38.462,38.4356,38.462,43737.0
2020-08-24 14:15:00,43.57,43.57,43.54,43.54,65104.0,38.462,38.462,38.4356,38.4356,65104.0
2020-08-24 14:20:00,43.55,43.56,43.54,43.54,45646.0,38.4444,38.4532,38.4356,38.4356,45646.0
2020-08-24 14:25:00,43.55,43.55,43.53,43.53,110373.0,38.4444,38.4444,38.4267,38.4267,110373.0
2020-08-24 14:30:00,43.54,43.6,43.53,43.55,166510.0,38.4356,38.4885,38.4267,38.4444,166510.0
2020-08-24 14:35:00,43.55,43.56,43.53,43.55,92452.0,38.4444,38.4532,38.4267,38.4444,92452.0
2020-08-24 14:40:00,43.55,43.57,43.53,43.54,155697.0,38.4444,38.462,38.4267,38.4356,155697.0
2020-08-24 14:45:00,43.54,43.56,43.53,43.54,57155.0,38.4356,38.4532,38.4267,38.4356,57155.0
2020-08-24 14:50:00,43.55,43.56,43.52,43.54,91909.0,38.4444,38.4532,38.4179,38.4356,91909.0
2020-08-24 14:55:00,43.54,43.57,43.53,43.55,164259.0,38.4356,38.462,38.4267,38.4444,164259.0
2020-08-24 15:00:00,43.55,43.6,43.54,43.59,114258.0,38.4444,38.4885,38.4356,38.4797,114258.0
2020-08-24 15:05:00,43.59,43.59,43.55,43.57,131943.0,38.4797,38.4797,38.4444,38.462,131943.0
2020-08-24 15:10:00,43.58,43.58,43.56,43.57,241035.0,38.4709,38.4709,38.4532,38.462,241035.0
2020-08-24 15:15:00,43.57,43.59,43.55,43.57,204760.0,38.462,38.4797,38.4444,38.462,204760.0
2020-08-24 15:20:00,43.56,43.66,43.56,43.66,119995.0,38.4532,38.5415,38.4532,38.5415,119995.0
2020-08-24 15:25:00,43.66,43.67,43.63,43.64,89120.0,38.5415,38.5503,38.515,38.5238,89120.0
2020-08-24 15:30:00,43.63,43.67,43.63,43.65,120118.0,38.515,38.5503,38.515,38.5327,120118.0
2020-08-24 15:35:00,43.65,43.67,43.64,43.65,114840.0,38.5327,38.5503,38.5238,38.5327,114840.0
2020-08-24 15:40:00,43.65,43.72,43.64,43.71,166067.0,38.5327,38.5945,38.5238,38.5856,166067.0
2020-08-24 15:45:00,43.7,43.73,43.68,43.72,266709.0,38.5768,38.6033,38.5592,38.5945,266709.0
2020-08-24 15:50:00,43.73,43.81,43.72,43.81,465651.0,38.6033,38.6739,38.5945,38.6739,465651.0
2020-08-24 15:55:00,43.8,43.82,43.75,43.8,870796.0,38.6651,38.6827,38.6209,38.6651,870796.0
2020-08-25 09:30:00,43.82,43.82,43.57,43.61,585896.0,38.6827,38.6827,38.462,38.4974,585896.0
2020-08-25 09:35:00,43.59,43.62,43.38,43.57,228785.0,38.4797,38.5062,38.2943,38.462,228785.0
2020-08-25 09:40:00,43.56,43.66,43.5,43.55,192773.0,38.4532,38.5415,38.4003,38.4444,192773.0
2020-08-25 09:45:00,43.56,43.69,43.54,43.62,100148.0,38.4532,38.568,38.4356,38.5062,100148.0
2020-08-25 09:50:00,43.61,43.65,43.56,43.58,73048.0,38.4974,38.5327,38.4532,38.4709,73048.0
2020-08-25 09:55:00,43.58,43.6,43.51,43.54,55614.0,38.4709,38.4885,38.4091,38.4356,55614.0
2020-08-25 10:00:00,43.53,43.63,43.51,43.62,111055.0,38.4267,38.515,38.4091,38.5062,111055.0
2020-08-25 10:05:00,43.62,43.63,43.5,43.51,81716.0,38.5062,38.515,38.4003,38.4091,81716.0
2020-08-25 10:10:00,43.52,43.52,43.39,43.4,72674.0,38.4179,38.4179,38.3031,38.312,72674.0
2020-08-25 10:15:00,43.4,43.48,43.39,43.47,94645.0,38.312,38.3826,38.3031,38.3738,94645.0
2020-08-25 10:20:00,43.46,43.5,43.42,43.46,56354.0,38.3649,38.4003,38.3296,38.3649,56354.0
2020-08-25 10:25:00,43.46,43.47,43.41,43.43,48430.0,38.3649,38.3738,38.3208,38.3385,48430.0
2020-08-25 10:30:00,43.42,43.42,43.29,43.35,81188.0,38.3296,38.3296,38.2149,38.2678,81188.0
2020-08-25 10:35:00,43.35,43.37,43.32,43.34,44493.0,38.2678,38.2855,38.2414,38.259,44493.0
2020-08-25 10:40:00,43.33,43.34,43.28,43.29,57029.0,38.2502,38.259,38.206,38.2149,57029.0
2020-08-25 10:45:00,43.29,43.32,43.2,43.23,120191.0,38.2149,38.2414,38.1354,38.1619,120191.0
2020-08-25 10:50:00,43.22,43.26,43.2,43.23,65246.0,38.1531,38.1884,38.1354,38.1619,65246.0
2020-08-25 10:55:00,43.22,43.28,43.21,43.28,74102.0,38.1531,38.206,38.1443,38.206,74102.0
2020-08-25 11:00:00,43.26,43.33,43.25,43.31,123799.0,38.1884,38.2502,38.1796,38.2325,123799.0
2020-08-25 11:05:00,43.3,43.3,43.23,43.26,46165.0,38.2237,38.2237,38.1619,38.1884,46165.0
2020-08-25 11:10:00,43.27,43.29,43.22,43.26,86472.0,38.1972,38.2149,38.1531,38.1884,86472.0
2020-08-25 11:15:00,43.25,43.27,43.23,43.23,71509.0,38.1796,38.1972,38.1619,38.1619,71509.0
2020-08-25 11:20:00,43.23,43.23,43.18,43.2,79772.0,38.1619,38.1619,38.1178,38.1354,79772.0
2020-08-25 11:25:00,43.2,43.27,43.18,43.27,83449.0,38.1354,38.1972,38.1178,38.1972,83449.0
2020-08-25 11:30:00,43.27,43.31,43.26,43.3,78889.0,38.1972,38.2325,38.1884,38.2237,78889.0
2020-08-25 11:35:00,43.3,43.3,43.24,43.25,69723.0,38.2237,38.2237,38.1707,38.1796,69723.0
2020-08-25 11:40:00,43.26,43.3,43.22,43.23,72065.0,38.1884,38.2237,38.1531,38.1619,72065.0
2020-08-25 11:45:00,43.23,43.27,43.22,43.25,27297.0,38.1619,38.1972,38.1531,38.1796,27297.0
2020-08-25 11:50:00,43.26,43.26,43.23,43.25,40693.0,38.1884,38.1884,38.1619,38.1796,40693.0
2020-08-25 11:55:00,43.25,43.3,43.24,43.28,35085.0,38.1796,38.2237,38.1707,38.206,35085.0
2020-08-25 12:00:00,43.29,43.29,43.23,43.26,82891.0,38.2149,38.2149,38.1619,38.1884,82891.0
2020-08-25 12:05:00,43.26,43.26,43.22,43.25,39175.0,38.1884,38.1884,38.1531,38.1796,39175.0
2020-08-25 12:10:00,43.25,43.27,43.23,43.23,92241.0,38.1796,38.1972,38.1619,38.1619,92241.0
2020-08-25 12:15:00,43.23,43.29,43.23,43.25,61463.0,38.1619,38.2149,38.1619,38.1796,61463.0
2020-08-25 12:20:00,43.24,43.26,43.24,43.26,15502.0,38.1707,38.1884,38.1707,38.1884,15502.0
2020-08-25 12:25:00,43.26,43.31,43.26,43.29,63388.0,38.1884,38.2325,38.1884,38.2149,63388.0
2020-08-25 12:30:00,43.3,43.31,43.25,43.28,57319.0,38.2237,38.2325,38.1796,38.206,57319.0
2020-08-25 12:35:00,43.27,43.31,43.25,43.26,49344.0,38.1972,38.2325,38.1796,38.1884,49344.0
2020-08-25 12:40:00,43.25,43.28,43.23,43.27,88989.0,38.1796,38.206,38.1619,38.1972,88989.0
2020-08-25 12:45:00,43.27,43.3,43.25,43.3,73311.0,38.1972,38.2237,38.1796,38.2237,73311.0
2020-08-25 12:50:00,43.29,43.33,43.28,43.3,41352.0,38.2149,38.2502,38.206,38.2237,41352.0
2020-08-25 12:55:00,43.3,43.3,43.25,43.26,29593.0,38.2237,38.2237,38.1796,38.1884,29593.0
2020-08-25 13:00:00,43.25,43.26,43.22,43.23,49267.0,38.1796,38.1884,38.1531,38.1619,49267.0
2020-08-25 13:05:00,43.23,43.25,43.21,43.24,33112.0,38.1619,38.1796,38.1443,38.1707,33112.0
2020-08-25 13:10:00,43.23,43.24,43.2,43.21,41830.0,38.1619,38.1707,38.1354,38.1443,41830.0
2020-08-25 13:15:00,43.21,43.21,43.19,43.19,34165.0,38.1443,38.1443,38.1266,38.1266,34165.0
2020-08-25 13:20:00,43.19,43.22,43.19,43.21,72423.0,38.1266,38.1531,38.1266,38.1443,72423.0
2020-08-25 13:25:00,43.21,43.23,43.2,43.22,35876.0,38.1443,38.1619,38.1354,38.1531,35876.0
2020-08-25 13:30:00,43.22,43.26,43.2,43.25,78021.0,38.1531,38.1884,38.1354,38.1796,78021.0
2020-08-25 13:35:00,43.24,43.26,43.23,43.25,27368.0,38.1707,38.1884,38.1619,38.1796,27368.0
2020-08-25 13:40:00,43.25,43.25,43.23,43.25,32141.0,38.1796,38.1796,38.1619,38.1796,32141.0
2020-08-25 13:45:00,43.24,43.28,43.24,43.26,54135.0,38.1707,38.206,38.1707,38.1884,54135.0
2020-08-25 13:50:00,43.26,43.27,43.25,43.27,41702.0,38.1884,38.1972,38.1796,38.1972,41702.0
2020-08-25 13:55:00,43.27,43.29,43.26,43.27,54255.0,38.1972,38.2149,38.1884,38.1972,54255.0
2020-08-25 14:00:00,43.26,43.26,43.23,43.24,59002.0,38.1884,38.1884,38.1619,38.1707,59002.0
2020-08-25 14:05:00,43.25,43.26,43.22,43.25,64122.0,38.1796,38.1884,38.1531,38.1796,64122.0
2020-08-25 14:10:00,43.26,43.29,43.25,43.27,39808.0,38.1884,38.2149,38.1796,38.1972,39808.0
2020-08-25 14:15:00,43.27,43.33,43.22,43.3,120907.0,38.1972,38.2502,38.1531,38.2237,120907.0
2020-08-25 14:20:00,43.3,43.32,43.28,43.3,67968.0,38.2237,38.2414,38.206,38.2237,67968.0
2020-08-25 14:25:00,43.3,43.3,43.27,43.28,59752.0,38.2237,38.2237,38.1972,38.206,59752.0
2020-08-25 14:30:00,43.29,43.29,43.26,43.28,55438.0,38.2149,38.2149,38.1884,38.206,55438.0
2020-08-25 14:35:00,43.28,43.28,43.26,43.27,31073.0,38.206,38.206,38.1884,38.1972,31073.0
2020-08-25 14:40:00,43.27,43.33,43.27,43.3,96994.0,38.1972,38.2502,38.1972,38.2237,96994.0
2020-08-25 14:45:00,43.31,43.37,43.3,43.36,47742.0,38.2325,38.2855,38.2237,38.2767,47742.0
2020-08-25 14:50:00,43.36,43.37,43.35,43.37,29903.0,38.2767,38.2855,38.2678,38.2855,29903.0
2020-08-25 14:55:00,43.37,43.37,43.33,43.36,51576.0,38.2855,38.2855,38.2502,38.2767,51576.0
2020-08-25 15:00:00,43.37,43.37,43.34,43.37,57741.0,38.2855,38.2855,38.259,38.2855,57741.0
2020-08-25 15:05:00,43.37,43.41,43.36,43.4,51875.0,38.2855,38.3208,38.2767,38.312,51875.0
2020-08-25 15:10:00,43.4,43.43,43.39,43.41,60324.0,38.312,38.3385,38.3031,38.3208,60324.0
2020-08-25 15:15:00,43.41,43.42,43.37,43.4,68529.0,38.3208,38.3296,38.2855,38.312,68529.0
2020-08-25 15:20:00,43.39,43.4,43.35,43.36,78434.0,38.3031,38.312,38.2678,38.2767,78434.0
2020-08-25 15:25:00,43.36,43.38,43.35,43.37,72388.0,38.2767,38.2943,38.2678,38.2855,72388.0
2020-08-25 15:30:00,43.37,43.38,43.34,43.34,80523.0,38.2855,38.2943,38.259,38.259,80523.0
2020-08-25 15:35:00,43.34,43.38,43.32,43.33,126704.0,38.259,38.2943,38.2414,38.2502,126704.0
2020-08-25 15:40:00,43.34,43.36,43.31,43.36,121741.0,38.259,38.2767,38.2325,38.2767,121741.0
2020-08-25 15:45:00,43.36,43.38,43.34,43.34,160761.0,38.2767,38.2943,38.259,38.259,160761.0
2020-08-25 15:50:00,43.34,43.37,43.33,43.34,211942.0,38.259,38.2855,38.2502,38.259,211942.0
2020-08-25 15:55:00,43.35,43.42,43.34,43.41,433050.0,38.2678,38.3296,38.259,38.3208,433050.0
2020-08-26 09:30:00,43.03,43.29,42.91,43.22,522776.0,37.9854,38.2149,37.8794,38.1531,522776.0
2020-08-26 09:35:00,43.23,43.33,43.01,43.28,269481.0,38.1619,38.2502,37.9677,38.206,269481.0
2020-08-26 09:40:00,43.28,43.33,43.24,43.27,123837.0,38.206,38.2502,38.1707,38.1972,123837.0
2020-08-26 09:45:00,43.27,43.31,43.22,43.25,144109.0,38.1972,38.2325,38.1531,38.1796,144109.0
2020-08-26 09:50:00,43.24,43.33,43.19,43.32,120299.0,38.1707,38.2502,38.1266,38.2414,120299.0
2020-08-26 09:55:00,43.32,43.35,43.26,43.31,127881.0,38.2414,38.2678,38.1884,38.2325,127881.0
2020-08-26 10:00:00,43.31,43.43,43.3,43.42,98394.0,38.2325,38.3385,38.2237,38.3296,98394.0
2020-08-26 10:05:00,43.42,43.44,43.39,43.42,60728.0,38.3296,38.3473,38.3031,38.3296,60728.0
2020-08-26 10:10:00,43.41,43.44,43.4,43.41,48279.0,38.3208,38.3473,38.312,38.3208,48279.0
2020-08-26 10:15:00,43.41,43.42,43.34,43.4,95380.0,38.3208,38.3296,38.259,38.312,95380.0
2020-08-26 10:20:00,43.4,43.43,43.38,43.4,49943.0,38.312,38.3385,38.2943,38.312,49943.0
2020-08-26 10:25:00,43.4,43.43,43.38,43.41,79067.0,38.312,38.3385,38.2943,38.3208,79067.0
2020-08-26 10:30:00,43.4,43.51,43.38,43.47,85506.0,38.312,38.4091,38.2943,38.3738,85506.0
2020-08-26 10:35:00,43.46,43.48,43.43,43.44,48683.0,38.3649,38.3826,38.3385,38.3473,48683.0
2020-08-26 10:40:00,43.44,43.44,43.4,43.4,60828.0,38.3473,38.3473,38.312,38.312,60828.0
2020-08-26 10:45:00,43.4,43.41,43.35,43.37,57070.0,38.312,38.3208,38.2678,38.2855,57070.0
2020-08-26 10:50:00,43.37,43.44,43.37,43.41,47217.0,38.2855,38.3473,38.2855,38.3208,47217.0
2020-08-26 10:55:00,43.41,43.43,43.34,43.36,82595.0,38.3208,38.3385,38.259,38.2767,82595.0
2020-08-26 11:00:00,43.36,43.37,43.31,43.36,63663.0,38.2767,38.2855,38.2325,38.2767,63663.0
2020-08-26 11:05:00,43.37,43.43,43.36,43.43,95685.0,38.2855,38.3385,38.2767,38.3385,95685.0
2020-08-26 11:10:00,43.43,43.46,43.42,43.44,63323.0,38.3385,38.3649,38.3296,38.3473,63323.0
2020-08-26 11:15:00,43.43,43.44,43.39,43.39,63083.0,38.3385,38.3473,38.3031,38.3031,63083.0
2020-08-26 11:20:00,43.4,43.41,43.38,43.4,48146.0,38.312,38.3208,38.2943,38.312,48146.0
2020-08-26 11:25:00,43.39,43.44,43.37,43.42,74954.0,38.3031,38.3473,38.2855,38.3296,74954.0
2020-08-26 11:30:00,43.42,43.52,43.41,43.52,197600.0,38.3296,38.4179,38.3208,38.4179,197600.0
2020-08-26 11:35:00,43.51,43.58,43.5,43.55,115042.0,38.4091,38.4709,38.4003,38.4444,115042.0
2020-08-26 11:40:00,43.55,43.63,43.54,43.6,65438.0,38.4444,38.515,38.4356,38.4885,65438.0
2020-08-26 11:45:00,43.6,43.67,43.57,43.66,62678.0,38.4885,38.5503,38.462,38.5415,62678.0
2020-08-26 11:50:00,43.67,43.68,43.65,43.68,74345.0,38.5503,38.5592,38.5327,38.5592,74345.0
2020-08-26 11:55:00,43.67,43.71,43.66,43.71,97064.0,38.5503,38.5856,38.5415,38.5856,97064.0
2020-08-26 12:00:00,43.71,43.74,43.7,43.73,101785.0,38.5856,38.6121,38.5768,38.6033,101785.0
2020-08-26 12:05:00,43.73,43.81,43.72,43.81,100133.0,38.6033,38.6739,38.5945,38.6739,100133.0
2020-08-26 12:10:00,43.81,43.84,43.8,43.84,63628.0,38.6739,38.7004,38.6651,38.7004,63628.0
2020-08-26 12:15:00,43.84,43.87,43.82,43.86,106178.0,38.7004,38.7269,38.6827,38.718,106178.0
2020-08-26 12:20:00,43.86,43.9,43.84,43.89,103890.0,38.718,38.7534,38.7004,38.7445,103890.0
2020-08-26 12:25:00,43.89,43.91,43.87,43.89,87980.0,38.7445,38.7622,38.7269,38.7445,87980.0
2020-08-26 12:30:00,43.89,43.9,43.85,43.87,116373.0,38.7445,38.7534,38.7092,38.7269,116373.0
2020-08-26 12:35:00,43.87,43.9,43.86,43.9,141113.0,38.7269,38.7534,38.718,38.7534,141113.0
2020-08-26 12:40:00,43.9,43.96,43.89,43.95,114733.0,38.7534,38.8063,38.7445,38.7975,114733.0
2020-08-26 12:45:00,43.95,43.97,43.94,43.96,81667.0,38.7975,38.8152,38.7887,38.8063,81667.0
2020-08-26 12:50:00,43.96,43.98,43.95,43.97,60571.0,38.8063,38.824,38.7975,38.8152,60571.0
2020-08-26 12:55:00,43.97,43.99,43.94,43.95,69074.0,38.8152,38.8328,38.7887,38.7975,69074.0
2020-08-26 13:00:00,43.95,43.99,43.95,43.98,40237.0,38.7975,38.8328,38.7975,38.824,40237.0
2020-08-26 13:05:00,43.98,44.06,43.98,44.04,188848.0,38.824,38.8946,38.824,38.8769,188848.0
2020-08-26 13:10:00,44.04,44.08,44.01,44.05,150045.0,38.8769,38.9123,38.8505,38.8858,150045.0
2020-08-26 13:15:00,44.05,44.1,44.04,44.08,154191.0,38.8858,38.9299,38.8769,38.9123,154191.0
2020-08-26 13:20:00,44.07,44.15,44.02,44.15,286902.0,38.9034,38.974,38.8593,38.974,286902.0
2020-08-26 13:25:00,44.15,44.15,44.09,44.12,93756.0,38.974,38.974,38.9211,38.9476,93756.0
2020-08-26 13:30:00,44.12,44.13,44.09,44.12,96172.0,38.9476,38.9564,38.9211,38.9476,96172.0
2020-08-26 13:35:00,44.12,44.15,44.1,44.15,112164.0,38.9476,38.974,38.9299,38.974,112164.0
2020-08-26 13:40:00,44.14,44.17,44.14,44.17,114049.0,38.9652,38.9917,38.9652,38.9917,114049.0
2020-08-26 13:45:00,44.16,44.2,44.15,44.16,197419.0,38.9829,39.0182,38.974,38.9829,197419.0
2020-08-26 13:50:00,44.17,44.19,44.17,44.18,73199.0,38.9917,39.0094,38.9917,39.0005,73199.0
2020-08-26 13:55:00,44.17,44.25,44.17,44.24,97339.0,38.9917,39.0623,38.9917,39.0535,97339.0
2020-08-26 14:00:00,44.23,44.31,44.21,44.31,116694.0,39.0447,39.1153,39.027,39.1153,116694.0
2020-08-26 14:05:00,44.31,44.34,44.3,44.31,154451.0,39.1153,39.1418,39.1065,39.1153,154451.0
2020-08-26 14:10:00,44.31,44.35,44.27,44.3,506452.0,39.1153,39.1506,39.08,39.1065,506452.0
2020-08-26 14:15:00,44.3,44.34,44.28,44.3,140116.0,39.1065,39.1418,39.0888,39.1065,140116.0
2020-08-26 14:20:00,44.3,44.35,44.29,44.32,89728.0,39.1065,39.1506,39.0976,39.1241,89728.0
2020-08-26 14:25:00,44.32,44.34,44.29,44.3,73116.0,39.1241,39.1418,39.0976,39.1065,73116.0
2020-08-26 14:30:00,44.29,44.34,44.28,44.33,92953.0,39.0976,39.1418,39.0888,39.1329,92953.0
2020-08-26 14:35:00,44.33,44.35,44.28,44.3,102004.0,39.1329,39.1506,39.0888,39.1065,102004.0
2020-08-26 14:40:00,44.3,44.33,44.29,44.32,122006.0,39.1065,39.1329,39.0976,39.1241,122006.0
2020-08-26 14:45:00,44.32,44.35,44.29,44.33,74594.0,39.1241,39.1506,39.0976,39.1329,74594.0
2020-08-26 14:50:00,44.34,44.36,44.31,44.34,141970.0,39.1418,39.1594,39.1153,39.1418,141970.0
2020-08-26 14:55:00,44.34,44.34,44.29,44.31,142856.0,39.1418,39.1418,39.0976,39.1153,142856.0
2020-08-26 15:00:00,44.31,44.34,44.25,44.25,102858.0,39.1153,39.1418,39.0623,39.0623,102858.0
2020-08-26 15:05:00,44.25,44.29,44.24,44.26,83678.0,39.0623,39.0976,39.0535,39.0712,83678.0
2020-08-26 15:10:00,44.26,44.3,44.25,44.26,81598.0,39.0712,39.1065,39.0623,39.0712,81598.0
2020-08-26 15:15:00,44.27,44.28,44.22,44.27,179600.0,39.08,39.0888,39.0358,39.08,179600.0
2020-08-26 15:20:00,44.26,44.31,44.25,44.27,150530.0,39.0712,39.1153,39.0623,39.08,150530.0
2020-08-26 15:25:00,44.27,44.29,44.25,44.29,188277.0,39.08,39.0976,39.0623,39.0976,188277.0
2020-08-26 15:30:00,44.29,44.32,44.24,44.25,221600.0,39.0976,39.1241,39.0535,39.0623,221600.0
2020-08-26 15:35:00,44.26,44.29,44.2,44.23,185285.0,39.0712,39.0976,39.0182,39.0447,185285.0
2020-08-26 15:40:00,44.22,44.26,44.21,44.24,224911.0,39.0358,39.0712,39.027,39.0535,224911.0
2020-08-26 15:45:00,44.24,44.33,44.23,44.26,383093.0,39.0535,39.1329,39.0447,39.0712,383093.0
2020-08-26 15:50:00,44.27,44.3,44.19,44.22,422204.0,39.08,39.1065,39.0094,39.0358,422204.0
2020-08-26 15:55:00,44.22,44.27,44.18,44.21,659718.0,39.0358,39.08,39.0005,39.027,659718.0
2020-08-27 09:30:00,44.56,44.59,44.27,44.39,497853.0,39.336,39.3625,39.08,39.1859,497853.0
2020-08-27 09:35:00,44.39,44.52,44.35,44.37,241475.0,39.1859,39.3007,39.1506,39.1683,241475.0
2020-08-27 09:40:00,44.37,44.41,44.28,44.34,242436.0,39.1683,39.2036,39.0888,39.1418,242436.0
2020-08-27 09:45:00,44.34,44.38,44.24,44.36,198034.0,39.1418,39.1771,39.0535,39.1594,198034.0
2020-08-27 09:50:00,44.37,44.46,44.33,44.45,178606.0,39.1683,39.2477,39.1329,39.2389,178606.0
2020-08-27 09:55:00,44.45,44.56,44.41,44.54,221834.0,39.2389,39.336,39.2036,39.3183,221834.0
2020-08-27 10:00:00,44.53,44.6,44.51,44.56,223234.0,39.3095,39.3713,39.2918,39.336,223234.0
2020-08-27 10:05:00,44.56,44.58,44.42,44.44,140601.0,39.336,39.3536,39.2124,39.2301,140601.0
2020-08-27 10:10:00,44.43,44.47,44.38,44.45,195943.0,39.2212,39.2565,39.1771,39.2389,195943.0
2020-08-27 10:15:00,44.44,44.5,44.41,44.49,132252.0,39.2301,39.283,39.2036,39.2742,132252.0
2020-08-27 10:20:00,44.5,44.53,44.47,44.53,155089.0,39.283,39.3095,39.2565,39.3095,155089.0
2020-08-27 10:25:00,44.52,44.59,44.46,44.56,147739.0,39.3007,39.3625,39.2477,39.336,147739.0
2020-08-27 10:30:00,44.56,44.65,44.55,44.63,111386.0,39.336,39.4154,39.3272,39.3978,111386.0
2020-08-27 10:35:00,44.63,44.65,44.55,44.64,72761.0,39.3978,39.4154,39.3272,39.4066,72761.0
2020-08-27 10:40:00,44.63,44.65,44.59,44.59,69859.0,39.3978,39.4154,39.3625,39.3625,69859.0
2020-08-27 10:45:00,44.59,44.62,44.57,44.62,81033.0,39.3625,39.3889,39.3448,39.3889,81033.0
2020-08-27 10:50:00,44.62,44.69,44.59,44.69,76152.0,39.3889,39.4507,39.3625,39.4507,76152.0
2020-08-27 10:55:00,44.69,44.72,44.64,44.72,83515.0,39.4507,39.4772,39.4066,39.4772,83515.0
2020-08-27 11:00:00,44.71,44.79,44.71,44.73,108804.0,39.4684,39.539,39.4684,39.4861,108804.0
2020-08-27 11:05:00,44.73,44.74,44.65,44.65,116907.0,39.4861,39.4949,39.4154,39.4154,116907.0
2020-08-27 11:10:00,44.65,44.71,44.64,44.7,93224.0,39.4154,39.4684,39.4066,39.4596,93224.0
2020-08-27 11:15:00,44.7,44.71,44.67,44.67,241388.0,39.4596,39.4684,39.4331,39.4331,241388.0
2020-08-27 11:20:00,44.67,44.68,44.6,44.66,139471.0,39.4331,39.4419,39.3713,39.4243,139471.0
2020-08-27 11:25:00,44.66,44.67,44.6,44.65,66523.0,39.4243,39.4331,39.3713,39.4154,66523.0
2020-08-27 11:30:00,44.65,44.67,44.58,44.66,71797.0,39.4154,39.4331,39.3536,39.4243,71797.0
2020-08-27 11:35:00,44.66,44.71,44.66,44.71,56234.0,39.4243,39.4684,39.4243,39.4684,56234.0
2020-08-27 11:40:00,44.7,44.76,44.69,44.76,78987.0,39.4596,39.5125,39.4507,39.5125,78987.0
2020-08-27 11:45:00,44.76,44.8,44.75,44.77,69583.0,39.5125,39.5478,39.5037,39.5214,69583.0
2020-08-27 11:50:00,44.77,44.77,44.73,44.76,53869.0,39.5214,39.5214,39.4861,39.5125,53869.0
2020-08-27 11:55:00,44.76,44.76,44.69,44.7,70094.0,39.5125,39.5125,39.4507,39.4596,70094.0
2020-08-27 12:00:00,44.71,44.72,44.58,44.64,146447.0,39.4684,39.4772,39.3536,39.4066,146447.0
2020-08-27 12:05:00,44.64,44.65,44.59,44.61,66067.0,39.4066,39.4154,39.3625,39.3801,66067.0
2020-08-27 12:10:00,44.61,44.64,44.58,44.64,82339.0,39.3801,39.4066,39.3536,39.4066,82339.0
2020-08-27 12:15:00,44.64,44.64,44.57,44.58,93609.0,39.4066,39.4066,39.3448,39.3536,93609.0
2020-08-27 12:20:00,44.58,44.6,44.55,44.57,47296.0,39.3536,39.3713,39.3272,39.3448,47296.0
2020-08-27 12:25:00,44.56,44.57,44.47,44.47,67912.0,39.336,39.3448,39.2565,39.2565,67912.0
2020-08-27 12:30:00,44.48,44.52,44.44,44.48,76448.0,39.2654,39.3007,39.2301,39.2654,76448.0
2020-08-27 12:35:00,44.47,44.55,44.46,44.54,130350.0,39.2565,39.3272,39.2477,39.3183,130350.0
2020-08-27 12:40:00,44.54,44.56,44.5,44.51,132528.0,39.3183,39.336,39.283,39.2918,132528.0
2020-08-27 12:45:00,44.51,44.51,44.45,44.51,156501.0,39.2918,39.2918,39.2389,39.2918,156501.0
2020-08-27 12:50:00,44.5,44.56,44.48,44.56,110627.0,39.283,39.336,39.2654,39.336,110627.0
2020-08-27 12:55:00,44.56,44.58,44.48,44.52,133512.0,39.336,39.3536,39.2654,39.3007,133512.0
2020-08-27 13:00:00,44.52,44.54,44.48,44.52,91790.0,39.3007,39.3183,39.2654,39.3007,91790.0
2020-08-27 13:05:00,44.51,44.58,44.47,44.55,102950.0,39.2918,39.3536,39.2565,39.3272,102950.0
2020-08-27 13:10:00,44.55,44.58,44.53,44.56,86318.0,39.3272,39.3536,39.3095,39.336,86318.0
2020-08-27 13:15:00,44.56,44.58,44.51,44.57,67786.0,39.336,39.3536,39.2918,39.3448,67786.0
2020-08-27 13:20:00,44.57,44.59,44.53,44.54,107648.0,39.3448,39.3625,39.3095,39.3183,107648.0
2020-08-27 13:25:00,44.54,44.6,44.53,44.58,121142.0,39.3183,39.3713,39.3095,39.3536,121142.0
2020-08-27 13:30:00,44.59,44.59,44.55,44.56,64272.0,39.3625,39.3625,39.3272,39.336,64272.0
2020-08-27 13:35:00,44.56,44.58,44.53,44.54,72539.0,39.336,39.3536,39.3095,39.3183,72539.0
2020-08-27 13:40:00,44.54,44.56,44.5,44.53,66899.0,39.3183,39.336,39.283,39.3095,66899.0
2020-08-27 13:45:00,44.53,44.55,44.52,44.53,68813.0,39.3095,39.3272,39.3007,39.3095,68813.0
2020-08-27 13:50:00,44.54,44.54,44.45,44.51,53042.0,39.3183,39.3183,39.2389,39.2918,53042.0
2020-08-27 13:55:00,44.51,44.62,44.5,44.6,87551.0,39.2918,39.3889,39.283,39.3713,87551.0
2020-08-27 14:00:00,44.61,44.63,44.58,44.61,90559.0,39.3801,39.3978,39.3536,39.3801,90559.0
2020-08-27 14:05:00,44.61,44.62,44.58,44.59,64151.0,39.3801,39.3889,39.3536,39.3625,64151.0
2020-08-27 14:10:00,44.59,44.61,44.57,44.59,80243.0,39.3625,39.3801,39.3448,39.3625,80243.0
2020-08-27 14:15:00,44.59,44.61,44.57,44.57,123356.0,39.3625,39.3801,39.3448,39.3448,123356.0
2020-08-27 14:20:00,44.58,44.58,44.53,44.54,51322.0,39.3536,39.3536,39.3095,39.3183,51322.0
2020-08-27 14:25:00,44.54,44.62,44.54,44.61,62899.0,39.3183,39.3889,39.3183,39.3801,62899.0
2020-08-27 14:30:00,44.61,44.62,44.57,44.58,79328.0,39.3801,39.3889,39.3448,39.3536,79328.0
2020-08-27 14:35:00,44.58,44.61,44.57,44.58,73515.0,39.3536,39.3801,39.3448,39.3536,73515.0
2020-08-27 14:40:00,44.58,44.59,44.56,44.56,56925.0,39.3536,39.3625,39.336,39.336,56925.0
2020-08-27 14:45:00,44.57,44.57,44.51,44.53,196999.0,39.3448,39.3448,39.2918,39.3095,196999.0
2020-08-27 14:50:00,44.53,44.62,44.52,44.55,151818.0,39.3095,39.3889,39.3007,39.3272,151818.0
2020-08-27 14:55:00,44.55,44.62,44.54,44.62,67430.0,39.3272,39.3889,39.3183,39.3889,67430.0
2020-08-27 15:00:00,44.62,44.67,44.61,44.66,97157.0,39.3889,39.4331,39.3801,39.4243,97157.0
2020-08-27 15:05:00,44.66,44.7,44.6,44.66,107160.0,39.4243,39.4596,39.3713,39.4243,107160.0
2020-08-27 15:10:00,44.66,44.7,44.64,44.69,76798.0,39.4243,39.4596,39.4066,39.4507,76798.0
2020-08-27 15:15:00,44.69,44.73,44.66,44.72,104987.0,39.4507,39.4861,39.4243,39.4772,104987.0
2020-08-27 15:20:00,44.72,44.75,44.71,44.73,133764.0,39.4772,39.5037,39.4684,39.4861,133764.0
2020-08-27 15:25:00,44.73,44.73,44.67,44.69,154699.0,39.4861,39.4861,39.4331,39.4507,154699.0
2020-08-27 15:30:00,44.69,44.73,44.68,44.73,132376.0,39.4507,39.4861,39.4419,39.4861,132376.0
2020-08-27 15:35:00,44.73,44.73,44.71,44.71,165255.0,39.4861,39.4861,39.4684,39.4684,165255.0
2020-08-27 15:40:00,44.71,44.72,44.66,44.67,180912.0,39.4684,39.4772,39.4243,39.4331,180912.0
2020-08-27 15:45:00,44.68,44.72,44.64,44.66,190918.0,39.4419,39.4772,39.4066,39.4243,190918.0
2020-08-27 15:50:00,44.65,44.66,44.53,44.54,599764.0,39.4154,39.4243,39.3095,39.3183,599764.0
2020-08-27 15:55:00,44.54,44.62,44.52,44.54,988889.0,39.3183,39.3889,39.3007,39.3183,988889.0
2020-08-28 09:30:00,44.53,44.53,44.2,44.36,364309.0,39.3095,39.3095,39.0182,39.1594,364309.0
2020-08-28 09:35:00,44.37,44.38,44.2,44.23,116081.0,39.1683,39.1771,39.0182,39.0447,116081.0
2020-08-28 09:40:00,44.22,44.25,44.15,44.23,166738.0,39.0358,39.0623,38.974,39.0447,166738.0
2020-08-28 09:45:00,44.23,44.32,44.15,44.24,141937.0,39.0447,39.1241,38.974,39.0535,141937.0
2020-08-28 09:50:00,44.25,44.25,44.15,44.18,146376.0,39.0623,39.0623,38.974,39.0005,146376.0
2020-08-28 09:55:00,44.17,44.26,44.17,44.21,95447.0,38.9917,39.0712,38.9917,39.027,95447.0
2020-08-28 10:00:00,44.2,44.2,44.03,44.04,116859.0,39.0182,39.0182,38.8681,38.8769,116859.0
2020-08-28 10:05:00,44.04,44.08,43.93,43.96,114735.0,38.8769,38.9123,38.7798,38.8063,114735.0
2020-08-28 10:10:00,43.97,44.02,43.93,44.0,62377.0,38.8152,38.8593,38.7798,38.8416,62377.0
2020-08-28 10:15:00,44.01,44.08,43.98,44.08,76044.0,38.8505,38.9123,38.824,38.9123,76044.0
2020-08-28 10:20:00,44.06,44.08,44.01,44.01,59407.0,38.8946,38.9123,38.8505,38.8505,59407.0
2020-08-28 10:25:00,44.01,44.09,44.0,44.04,83801.0,38.8505,38.9211,38.8416,38.8769,83801.0
2020-08-28 10:30:00,44.04,44.09,43.95,43.99,145248.0,38.8769,38.9211,38.7975,38.8328,145248.0
2020-08-28 10:35:00,43.99,44.01,43.97,44.0,78052.0,38.8328,38.8505,38.8152,38.8416,78052.0
2020-08-28 10:40:00,44.0,44.05,44.0,44.04,36858.0,38.8416,38.8858,38.8416,38.8769,36858.0
2020-08-28 10:45:00,44.04,44.05,43.99,44.01,76450.0,38.8769,38.8858,38.8328,38.8505,76450.0
2020-08-28 10:50:00,44.01,44.02,43.96,44.0,71452.0,38.8505,38.8593,38.8063,38.8416,71452.0
2020-08-28 10:55:00,43.99,44.01,43.95,44.01,102302.0,38.8328,38.8505,38.7975,38.8505,102302.0
2020-08-28 11:00:00,44.01,44.03,43.98,44.01,72477.0,38.8505,38.8681,38.824,38.8505,72477.0
2020-08-28 11:05:00,44.01,44.07,44.01,44.04,101215.0,38.8505,38.9034,38.8505,38.8769,101215.0
2020-08-28 11:10:00,44.05,44.07,43.99,44.01,85203.0,38.8858,38.9034,38.8328,38.8505,85203.0
2020-08-28 11:15:00,44.0,44.03,43.98,44.02,85568.0,38.8416,38.8681,38.824,38.8593,85568.0
2020-08-28 11:20:00,44.03,44.07,44.01,44.02,58229.0,38.8681,38.9034,38.8505,38.8593,58229.0
2020-08-28 11:25:00,44.02,44.1,44.01,44.07,123234.0,38.8593,38.9299,38.8505,38.9034,123234.0
2020-08-28 11:30:00,44.07,44.08,43.97,44.02,52560.0,38.9034,38.9123,38.8152,38.8593,52560.0
2020-08-28 11:35:00,44.02,44.05,44.0,44.03,38507.0,38.8593,38.8858,38.8416,38.8681,38507.0
2020-08-28 11:40:00,44.02,44.03,44.01,44.02,29810.0,38.8593,38.8681,38.8505,38.8593,29810.0
2020-08-28 11:45:00,44.02,44.07,44.01,44.07,49989.0,38.8593,38.9034,38.8505,38.9034,49989.0
2020-08-28 11:50:00,44.07,44.09,44.06,44.08,38528.0,38.9034,38.9211,38.8946,38.9123,38528.0
2020-08-28 11:55:00,44.07,44.1,44.07,44.09,42914.0,38.9034,38.9299,38.9034,38.9211,42914.0
2020-08-28 12:00:00,44.09,44.09,44.06,44.07,36926.0,38.9211,38.9211,38.8946,38.9034,36926.0
2020-08-28 12:05:00,44.07,44.13,44.06,44.11,40720.0,38.9034,38.9564,38.8946,38.9387,40720.0
2020-08-28 12:10:00,44.12,44.14,44.11,44.12,31975.0,38.9476,38.9652,38.9387,38.9476,31975.0
2020-08-28 12:15:00,44.11,44.14,44.1,44.13,39923.0,38.9387,38.9652,38.9299,38.9564,39923.0
2020-08-28 12:20:00,44.13,44.18,44.13,44.18,64591.0,38.9564,39.0005,38.9564,39.0005,64591.0
2020-08-28 12:25:00,44.18,44.18,44.12,44.16,65693.0,39.0005,39.0005,38.9476,38.9829,65693.0
2020-08-28 12:30:00,44.16,44.16,44.11,44.11,27766.0,38.9829,38.9829,38.9387,38.9387,27766.0
2020-08-28 12:35:00,44.12,44.16,44.11,44.14,45562.0,38.9476,38.9829,38.9387,38.9652,45562.0
2020-08-28 12:40:00,44.14,44.15,44.13,44.14,26993.0,38.9652,38.974,38.9564,38.9652,26993.0
2020-08-28 12:45:00,44.13,44.21,44.13,44.19,41562.0,38.9564,39.027,38.9564,39.0094,41562.0
2020-08-28 12:50:00,44.18,44.23,44.17,44.23,40568.0,39.0005,39.0447,38.9917,39.0447,40568.0
2020-08-28 12:55:00,44.22,44.24,44.19,44.21,69370.0,39.0358,39.0535,39.0094,39.027,69370.0
2020-08-28 13:00:00,44.21,44.21,44.15,44.16,61564.0,39.027,39.027,38.974,38.9829,61564.0
2020-08-28 13:05:00,44.17,44.2,44.16,44.16,49531.0,38.9917,39.0182,38.9829,38.9829,49531.0
2020-08-28 13:10:00,44.17,44.17,44.12,44.13,41192.0,38.9917,38.9917,38.9476,38.9564,41192.0
2020-08-28 13:15:00,44.13,44.17,44.11,44.14,55493.0,38.9564,38.9917,38.9387,38.9652,55493.0
2020-08-28 13:20:00,44.13,44.15,44.12,44.13,34193.0,38.9564,38.974,38.9476,38.9564,34193.0
2020-08-28 13:25:00,44.13,44.15,44.1,44.13,29919.0,38.9564,38.974,38.9299,38.9564,29919.0
2020-08-28 13:30:00,44.13,44.16,44.12,44.13,24876.0,38.9564,38.9829,38.9476,38.9564,24876.0
2020-08-28 13:35:00,44.13,44.16,44.12,44.14,29614.0,38.9564,38.9829,38.9476,38.9652,29614.0
2020-08-28 13:40:00,44.14,44.2,44.13,44.2,35983.0,38.9652,39.0182,38.9564,39.0182,35983.0
2020-08-28 13:45:00,44.19,44.2,44.17,44.17,41965.0,39.0094,39.0182,38.9917,38.9917,41965.0
2020-08-28 13:50:00,44.18,44.24,44.17,44.22,69465.0,39.0005,39.0535,38.9917,39.0358,69465.0
2020-08-28 13:55:00,44.22,44.23,44.19,44.21,51841.0,39.0358,39.0447,39.0094,39.027,51841.0
2020-08-28 14:00:00,44.21,44.25,44.19,44.23,74631.0,39.027,39.0623,39.0094,39.0447,74631.0
2020-08-28 14:05:00,44.23,44.24,44.17,44.23,41105.0,39.0447,39.0535,38.9917,39.0447,41105.0
2020-08-28 14:10:00,44.22,44.22,44.19,44.2,28517.0,39.0358,39.0358,39.0094,39.0182,28517.0
2020-08-28 14:15:00,44.19,44.23,44.18,44.23,40357.0,39.0094,39.0447,39.0005,39.0447,40357.0
2020-08-28 14:20:00,44.23,44.24,44.18,44.18,70875.0,39.0447,39.0535,39.0005,39.0005,70875.0
2020-08-28 14:25:00,44.18,44.2,44.13,44.13,252999.0,39.0005,39.0182,38.9564,38.9564,252999.0
2020-08-28 14:30:00,44.13,44.15,44.11,44.11,82590.0,38.9564,38.974,38.9387,38.9387,82590.0
2020-08-28 14:35:00,44.11,44.15,44.09,44.15,154081.0,38.9387,38.974,38.9211,38.974,154081.0
2020-08-28 14:40:00,44.15,44.2,44.14,44.16,104523.0,38.974,39.0182,38.9652,38.9829,104523.0
2020-08-28 14:45:00,44.16,44.2,44.15,44.18,112911.0,38.9829,39.0182,38.974,39.0005,112911.0
2020-08-28 14:50:00,44.19,44.2,44.13,44.15,303568.0,39.0094,39.0182,38.9564,38.974,303568.0
2020-08-28 14:55:00,44.15,44.18,44.14,44.17,69188.0,38.974,39.0005,38.9652,38.9917,69188.0
2020-08-28 15:00:00,44.16,44.19,44.16,44.18,70797.0,38.9829,39.0094,38.9829,39.0005,70797.0
2020-08-28 15:05:00,44.18,44.24,44.17,44.23,259146.0,39.0005,39.0535,38.9917,39.0447,259146.0
2020-08-28 15:10:00,44.23,44.34,44.23,44.34,47348.0,39.0447,39.1418,39.0447,39.1418,47348.0
2020-08-28 15:15:00,44.33,44.35,44.3,44.33,80228.0,39.1329,39.1506,39.1065,39.1329,80228.0
2020-08-28 15:20:00,44.33,44.38,44.33,44.37,92526.0,39.1329,39.1771,39.1329,39.1683,92526.0
2020-08-28 15:25:00,44.37,44.4,44.35,44.39,103031.0,39.1683,39.1947,39.1506,39.1859,103031.0
2020-08-28 15:30:00,44.39,44.44,44.38,44.41,78687.0,39.1859,39.2301,39.1771,39.2036,78687.0
2020-08-28 15:35:00,44.41,44.43,44.36,44.43,264591.0,39.2036,39.2212,39.1594,39.2212,264591.0
2020-08-28 15:40:00,44.43,44.45,44.4,44.42,98912.0,39.2212,39.2389,39.1947,39.2124,98912.0
2020-08-28 15:45:00,44.42,44.43,44.4,44.43,182961.0,39.2124,39.2212,39.1947,39.2212,182961.0
2020-08-28 15:50:00,44.42,44.44,44.39,44.44,547829.0,39.2124,39.2301,39.1859,39.2301,547829.0
2020-08-28 15:55:00,44.44,44.57,44.42,44.57,1238757.0,39.2301,39.3448,39.2124,39.3448,1238757.0
2020-08-31 09:30:00,44.35,44.9,44.25,44.84,626571.0,39.1506,39.6361,39.0623,39.5832,626571.0
2020-08-31 09:35:00,44.84,45.13,44.79,45.0,649822.0,39.5832,39.8392,39.539,39.7244,649822.0
2020-08-31 09:40:00,45.02,45.07,44.9,44.91,225816.0,39.7421,39.7862,39.6361,39.645,225816.0
2020-08-31 09:45:00,44.91,45.0,44.9,44.93,288855.0,39.645,39.7244,39.6361,39.6626,288855.0
2020-08-31 09:50:00,44.93,45.0,44.89,44.97,309456.0,39.6626,39.7244,39.6273,39.6979,309456.0
2020-08-31 09:55:00,44.97,44.97,44.92,44.95,479269.0,39.6979,39.6979,39.6538,39.6803,479269.0
2020-08-31 10:00:00,44.94,44.98,44.94,44.96,152296.0,39.6714,39.7067,39.6714,39.6891,152296.0
2020-08-31 10:05:00,44.96,44.96,44.89,44.9,177662.0,39.6891,39.6891,39.6273,39.6361,177662.0
2020-08-31 10:10:00,44.91,44.96,44.89,44.9,117245.0,39.645,39.6891,39.6273,39.6361,117245.0
2020-08-31 10:15:00,44.9,45.0,44.88,44.97,124246.0,39.6361,39.7244,39.6185,39.6979,124246.0
2020-08-31 10:20:00,44.97,44.98,44.92,44.95,169989.0,39.6979,39.7067,39.6538,39.6803,169989.0
2020-08-31 10:25:00,44.94,44.96,44.93,44.94,123404.0,39.6714,39.6891,39.6626,39.6714,123404.0
2020-08-31 10:30:00,44.94,44.99,44.93,44.98,120479.0,39.6714,39.7156,39.6626,39.7067,120479.0
2020-08-31 10:35:00,44.98,45.0,44.97,44.98,216805.0,39.7067,39.7244,39.6979,39.7067,216805.0
2020-08-31 10:40:00,44.98,45.0,44.93,45.0,238722.0,39.7067,39.7244,39.6626,39.7244,238722.0
2020-08-31 10:45:00,44.99,45.0,44.98,44.98,145654.0,39.7156,39.7244,39.7067,39.7067,145654.0
2020-08-31 10:50:00,44.99,44.99,44.95,44.96,255274.0,39.7156,39.7156,39.6803,39.6891,255274.0
2020-08-31 10:55:00,44.95,44.97,44.91,44.93,481120.0,39.6803,39.6979,39.645,39.6626,481120.0
2020-08-31 11:00:00,44.93,44.93,44.86,44.86,327271.0,39.6626,39.6626,39.6008,39.6008,327271.0
2020-08-31 11:05:00,44.86,44.86,44.68,44.77,154275.0,39.6008,39.6008,39.4419,39.5214,154275.0
2020-08-31 11:10:00,44.77,44.79,44.71,44.79,239289.0,39.5214,39.539,39.4684,39.539,239289.0
2020-08-31 11:15:00,44.77,44.8,44.68,44.7,193331.0,39.5214,39.5478,39.4419,39.4596,193331.0
2020-08-31 11:20:00,44.7,44.72,44.64,44.66,156355.0,39.4596,39.4772,39.4066,39.4243,156355.0
2020-08-31 11:25:00,44.66,44.74,44.65,44.73,165912.0,39.4243,39.4949,39.4154,39.4861,165912.0
2020-08-31 11:30:00,44.73,44.74,44.7,44.74,102408.0,39.4861,39.4949,39.4596,39.4949,102408.0
2020-08-31 11:35:00,44.73,44.75,44.67,44.71,81471.0,39.4861,39.5037,39.4331,39.4684,81471.0
2020-08-31 11:40:00,44.71,44.75,44.69,44.71,94626.0,39.4684,39.5037,39.4507,39.4684,94626.0
2020-08-31 11:45:00,44.71,44.76,44.69,44.73,134494.0,39.4684,39.5125,39.4507,39.4861,134494.0
2020-08-31 11:50:00,44.73,44.79,44.7,44.72,92425.0,39.4861,39.539,39.4596,39.4772,92425.0
2020-08-31 11:55:00,44.71,44.75,44.71,44.73,64884.0,39.4684,39.5037,39.4684,39.4861,64884.0
2020-08-31 12:00:00,44.73,44.8,44.71,44.79,79188.0,39.4861,39.5478,39.4684,39.539,79188.0
2020-08-31 12:05:00,44.79,44.81,44.76,44.79,121838.0,39.539,39.5567,39.5125,39.539,121838.0
2020-08-31 12:10:00,44.8,44.81,44.75,44.76,70769.0,39.5478,39.5567,39.5037,39.5125,70769.0
2020-08-31 12:15:00,44.75,44.78,44.72,44.75,71874.0,39.5037,39.5302,39.4772,39.5037,71874.0
2020-08-31 12:20:00,44.74,44.77,44.71,44.76,137894.0,39.4949,39.5214,39.4684,39.5125,137894.0
2020-08-31 12:25:00,44.76,44.76,44.73,44.75,35128.0,39.5125,39.5125,39.4861,39.5037,35128.0
2020-08-31 12:30:00,44.75,44.75,44.7,44.71,167710.0,39.5037,39.5037,39.4596,39.4684,167710.0
2020-08-31 12:35:00,44.72,44.75,44.7,44.75,149250.0,39.4772,39.5037,39.4596,39.5037,149250.0
2020-08-31 12:40:00,44.75,44.78,44.74,44.75,83543.0,39.5037,39.5302,39.4949,39.5037,83543.0
2020-08-31 12:45:00,44.76,44.77,44.73,44.74,57503.0,39.5125,39.5214,39.4861,39.4949,57503.0
2020-08-31 12:50:00,44.74,44.78,44.74,44.78,38544.0,39.4949,39.5302,39.4949,39.5302,38544.0
2020-08-31 12:55:00,44.77,44.78,44.74,44.75,39313.0,39.5214,39.5302,39.4949,39.5037,39313.0
2020-08-31 13:00:00,44.75,44.78,44.74,44.76,120961.0,39.5037,39.5302,39.4949,39.5125,120961.0
2020-08-31 13:05:00,44.76,44.77,44.74,44.75,113297.0,39.5125,39.5214,39.4949,39.5037,113297.0
2020-08-31 13:10:00,44.74,44.77,44.74,44.76,60381.0,39.4949,39.5214,39.4949,39.5125,60381.0
2020-08-31 13:15:00,44.77,44.8,44.76,44.77,1120099.0,39.5214,39.5478,39.5125,39.5214,1120099.0
2020-08-31 13:20:00,44.77,44.79,44.75,44.76,82662.0,39.5214,39.539,39.5037,39.5125,82662.0
2020-08-31 13:25:00,44.75,44.78,44.74,44.78,58443.0,39.5037,39.5302,39.4949,39.5302,58443.0
2020-08-31 13:30:00,44.78,44.79,44.75,44.75,45539.0,39.5302,39.539,39.5037,39.5037,45539.0
2020-08-31 13:35:00,44.75,44.77,44.74,44.77,71945.0,39.5037,39.5214,39.4949,39.5214,71945.0
2020-08-31 13:40:00,44.76,44.81,44.75,44.8,94270.0,39.5125,39.5567,39.5037,39.5478,94270.0
2020-08-31 13:45:00,44.81,44.81,44.78,44.79,119463.0,39.5567,39.5567,39.5302,39.539,119463.0
2020-08-31 13:50:00,44.79,44.81,44.78,44.79,128771.0,39.539,39.5567,39.5302,39.539,128771.0
2020-08-31 13:55:00,44.78,44.81,44.76,44.8,103507.0,39.5302,39.5567,39.5125,39.5478,103507.0
2020-08-31 14:00:00,44.81,44.82,44.79,44.8,76122.0,39.5567,39.5655,39.539,39.5478,76122.0
2020-08-31 14:05:00,44.8,44.81,44.77,44.77,135604.0,39.5478,39.5567,39.5214,39.5214,135604.0
2020-08-31 14:10:00,44.77,44.81,44.77,44.8,127495.0,39.5214,39.5567,39.5214,39.5478,127495.0
2020-08-31 14:15:00,44.8,44.81,44.74,44.76,199031.0,39.5478,39.5567,39.4949,39.5125,199031.0
2020-08-31 14:20:00,44.76,44.78,44.73,44.75,189602.0,39.5125,39.5302,39.4861,39.5037,189602.0
2020-08-31 14:25:00,44.75,44.77,44.71,44.75,257561.0,39.5037,39.5214,39.4684,39.5037,257561.0
2020-08-31 14:30:00,44.74,44.77,44.72,44.75,207384.0,39.4949,39.5214,39.4772,39.5037,207384.0
2020-08-31 14:35:00,44.75,44.78,44.74,44.78,65473.0,39.5037,39.5302,39.4949,39.5302,65473.0
2020-08-31 14:40:00,44.78,44.82,44.77,44.8,131820.0,39.5302,39.5655,39.5214,39.5478,131820.0
2020-08-31 14:45:00,44.8,44.8,44.75,44.78,140912.0,39.5478,39.5478,39.5037,39.5302,140912.0
2020-08-31 14:50:00,44.78,44.81,44.76,44.79,317964.0,39.5302,39.5567,39.5125,39.539,317964.0
2020-08-31 14:55:00,44.79,44.82,44.78,44.8,90606.0,39.539,39.5655,39.5302,39.5478,90606.0
2020-08-31 15:00:00,44.8,44.82,44.78,44.8,138005.0,39.5478,39.5655,39.5302,39.5478,138005.0
2020-08-31 15:05:00,44.8,44.83,44.79,44.82,105147.0,39.5478,39.5743,39.539,39.5655,105147.0
2020-08-31 15:10:00,44.81,44.83,44.77,44.79,121168.0,39.5567,39.5743,39.5214,39.539,121168.0
2020-08-31 15:15:00,44.78,44.79,44.73,44.73,156920.0,39.5302,39.539,39.4861,39.4861,156920.0
2020-08-31 15:20:00,44.73,44.76,44.71,44.75,156452.0,39.4861,39.5125,39.4684,39.5037,156452.0
2020-08-31 15:25:00,44.75,44.8,44.73,44.8,194458.0,39.5037,39.5478,39.4861,39.5478,194458.0
2020-08-31 15:30:00,44.8,44.82,44.79,44.82,172931.0,39.5478,39.5655,39.539,39.5655,172931.0
2020-08-31 15:35:00,44.82,44.83,44.8,44.83,202785.0,39.5655,39.5743,39.5478,39.5743,202785.0
2020-08-31 15:40:00,44.83,44.87,44.8,44.86,280630.0,39.5743,39.6096,39.5478,39.6008,280630.0
2020-08-31 15:45:00,44.86,44.93,44.85,44.91,275475.0,39.6008,39.6626,39.592,39.645,275475.0
2020-08-31 15:50:00,44.91,45.03,44.78,44.79,1484150.0,39.645,39.7509,39.5302,39.539,1484150.0
2020-08-31 15:55:00,44.79,44.92,44.79,44.81,2488138.0,39.539,39.6538,39.539,39.5567,2488138.0
2020-09-01 09:30:00,44.47,44.64,44.25,44.31,608925.0,39.2565,39.4066,39.0623,39.1153,608925.0
2020-09-01 09:35:00,44.32,44.45,44.25,44.45,342148.0,39.1241,39.2389,39.0623,39.2389,342148.0
2020-09-01 09:40:00,44.45,44.46,44.24,44.38,241612.0,39.2389,39.2477,39.0535,39.1771,241612.0
2020-09-01 09:45:00,44.37,44.53,44.32,44.53,405904.0,39.1683,39.3095,39.1241,39.3095,405904.0
2020-09-01 09:50:00,44.52,44.58,44.48,44.55,160646.0,39.3007,39.3536,39.2654,39.3272,160646.0
2020-09-01 09:55:00,44.54,44.56,44.42,44.45,200519.0,39.3183,39.336,39.2124,39.2389,200519.0
2020-09-01 10:00:00,44.46,44.59,44.46,44.53,194450.0,39.2477,39.3625,39.2477,39.3095,194450.0
2020-09-01 10:05:00,44.52,44.58,44.45,44.57,323196.0,39.3007,39.3536,39.2389,39.3448,323196.0
2020-09-01 10:10:00,44.57,44.65,44.55,44.58,176605.0,39.3448,39.4154,39.3272,39.3536,176605.0
2020-09-01 10:15:00,44.59,44.67,44.59,44.66,177231.0,39.3625,39.4331,39.3625,39.4243,177231.0
2020-09-01 10:20:00,44.66,44.71,44.65,44.67,276668.0,39.4243,39.4684,39.4154,39.4331,276668.0
2020-09-01 10:25:00,44.67,44.78,44.66,44.75,250239.0,39.4331,39.5302,39.4243,39.5037,250239.0
2020-09-01 10:30:00,44.74,44.74,44.67,44.74,102757.0,39.4949,39.4949,39.4331,39.4949,102757.0
2020-09-01 10:35:00,44.74,44.87,44.73,44.86,240779.0,39.4949,39.6096,39.4861,39.6008,240779.0
2020-09-01 10:40:00,44.85,44.88,44.81,44.87,322633.0,39.592,39.6185,39.5567,39.6096,322633.0
2020-09-01 10:45:00,44.87,44.98,44.86,44.94,509183.0,39.6096,39.7067,39.6008,39.6714,509183.0
2020-09-01 10:50:00,44.94,44.99,44.84,44.84,510262.0,39.6714,39.7156,39.5832,39.5832,510262.0
2020-09-01 10:55:00,44.85,44.85,44.71,44.73,102983.0,39.592,39.592,39.4684,39.4861,102983.0
2020-09-01 11:00:00,44.73,44.75,44.61,44.62,75875.0,39.4861,39.5037,39.3801,39.3889,75875.0
2020-09-01 11:05:00,44.61,44.65,44.61,44.64,80344.0,39.3801,39.4154,39.3801,39.4066,80344.0
2020-09-01 11:10:00,44.64,44.65,44.59,44.62,88377.0,39.4066,39.4154,39.3625,39.3889,88377.0
2020-09-01 11:15:00,44.62,44.68,44.6,44.64,89533.0,39.3889,39.4419,39.3713,39.4066,89533.0
2020-09-01 11:20:00,44.63,44.64,44.55,44.59,72864.0,39.3978,39.4066,39.3272,39.3625,72864.0
2020-09-01 11:25:00,44.59,44.67,44.57,44.65,109296.0,39.3625,39.4331,39.3448,39.4154,109296.0
2020-09-01 11:30:00,44.66,44.7,44.65,44.7,94152.0,39.4243,39.4596,39.4154,39.4596,94152.0
2020-09-01 11:35:00,44.7,44.76,44.69,44.71,129308.0,39.4596,39.5125,39.4507,39.4684,129308.0
2020-09-01 11:40:00,44.7,44.74,44.7,44.74,41272.0,39.4596,39.4949,39.4596,39.4949,41272.0
2020-09-01 11:45:00,44.74,44.77,44.72,44.75,76375.0,39.4949,39.5214,39.4772,39.5037,76375.0
2020-09-01 11:50:00,44.74,44.84,44.74,44.81,121477.0,39.4949,39.5832,39.4949,39.5567,121477.0
2020-09-01 11:55:00,44.82,44.83,44.79,44.81,70081.0,39.5655,39.5743,39.539,39.5567,70081.0
2020-09-01 12:00:00,44.8,44.83,44.8,44.83,44377.0,39.5478,39.5743,39.5478,39.5743,44377.0
2020-09-01 12:05:00,44.83,44.9,44.83,44.89,72589.0,39.5743,39.6361,39.5743,39.6273,72589.0
2020-09-01 12:10:00,44.88,44.91,44.85,44.91,116136.0,39.6185,39.645,39.592,39.645,116136.0
2020-09-01 12:15:00,44.91,44.91,44.86,44.91,133382.0,39.645,39.645,39.6008,39.645,133382.0
2020-09-01 12:20:00,44.9,44.93,44.86,44.87,157891.0,39.6361,39.6626,39.6008,39.6096,157891.0
2020-09-01 12:25:00,44.87,44.9,44.85,44.87,152950.0,39.6096,39.6361,39.592,39.6096,152950.0
2020-09-01 12:30:00,44.87,44.9,44.86,44.89,71139.0,39.6096,39.6361,39.6008,39.6273,71139.0
2020-09-01 12:35:00,44.89,44.9,44.85,44.88,93455.0,39.6273,39.6361,39.592,39.6185,93455.0
2020-09-01 12:40:00,44.88,44.89,44.85,44.88,116778.0,39.6185,39.6273,39.592,39.6185,116778.0
2020-09-01 12:45:00,44.88,44.89,44.79,44.8,90013.0,39.6185,39.6273,39.539,39.5478,90013.0
2020-09-01 12:50:00,44.81,44.84,44.79,44.82,45763.0,39.5567,39.5832,39.539,39.5655,45763.0
2020-09-01 12:55:00,44.83,44.88,44.82,44.88,173265.0,39.5743,39.6185,39.5655,39.6185,173265.0
2020-09-01 13:00:00,44.88,44.97,44.87,44.96,82721.0,39.6185,39.6979,39.6096,39.6891,82721.0
2020-09-01 13:05:00,44.96,44.97,44.92,44.95,39909.0,39.6891,39.6979,39.6538,39.6803,39909.0
2020-09-01 13:10:00,44.94,44.95,44.89,44.89,61921.0,39.6714,39.6803,39.6273,39.6273,61921.0
2020-09-01 13:15:00,44.89,44.91,44.87,44.88,96195.0,39.6273,39.645,39.6096,39.6185,96195.0
2020-09-01 13:20:00,44.88,44.91,44.87,44.9,63412.0,39.6185,39.645,39.6096,39.6361,63412.0
2020-09-01 13:25:00,44.89,44.9,44.84,44.84,89793.0,39.6273,39.6361,39.5832,39.5832,89793.0
2020-09-01 13:30:00,44.84,44.9,44.84,44.87,142122.0,39.5832,39.6361,39.5832,39.6096,142122.0
2020-09-01 13:35:00,44.88,44.89,44.87,44.89,51267.0,39.6185,39.6273,39.6096,39.6273,51267.0
2020-09-01 13:40:00,44.89,44.9,44.86,44.87,78481.0,39.6273,39.6361,39.6008,39.6096,78481.0
2020-09-01 13:45:00,44.87,44.91,44.86,44.9,83858.0,39.6096,39.645,39.6008,39.6361,83858.0
2020-09-01 13:50:00,44.89,44.91,44.84,44.84,108235.0,39.6273,39.645,39.5832,39.5832,108235.0
2020-09-01 13:55:00,44.84,44.87,44.81,44.86,183589.0,39.5832,39.6096,39.5567,39.6008,183589.0
2020-09-01 14:00:00,44.86,44.9,44.84,44.89,111976.0,39.6008,39.6361,39.5832,39.6273,111976.0
2020-09-01 14:05:00,44.89,44.9,44.87,44.88,97641.0,39.6273,39.6361,39.6096,39.6185,97641.0
2020-09-01 14:10:00,44.88,44.9,44.86,44.88,92285.0,39.6185,39.6361,39.6008,39.6185,92285.0
2020-09-01 14:15:00,44.88,44.89,44.87,44.88,139276.0,39.6185,39.6273,39.6096,39.6185,139276.0
2020-09-01 14:20:00,44.89,44.9,44.87,44.9,82604.0,39.6273,39.6361,39.6096,39.6361,82604.0
2020-09-01 14:25:00,44.9,44.9,44.84,44.86,80636.0,39.6361,39.6361,39.5832,39.6008,80636.0
2020-09-01 14:30:00,44.86,44.87,44.85,44.87,37682.0,39.6008,39.6096,39.592,39.6096,37682.0
2020-09-01 14:35:00,44.87,44.87,44.84,44.87,73874.0,39.6096,39.6096,39.5832,39.6096,73874.0
2020-09-01 14:40:00,44.87,44.9,44.86,44.89,71105.0,39.6096,39.6361,39.6008,39.6273,71105.0
2020-09-01 14:45:00,44.89,44.92,44.88,44.91,68963.0,39.6273,39.6538,39.6185,39.645,68963.0
2020-09-01 14:50:00,44.91,44.93,44.89,44.91,67001.0,39.645,39.6626,39.6273,39.645,67001.0
2020-09-01 14:55:00,44.91,44.95,44.9,44.93,85772.0,39.645,39.6803,39.6361,39.6626,85772.0
2020-09-01 15:00:00,44.93,44.93,44.88,44.9,53076.0,39.6626,39.6626,39.6185,39.6361,53076.0
2020-09-01 15:05:00,44.9,44.92,44.88,44.89,80429.0,39.6361,39.6538,39.6185,39.6273,80429.0
2020-09-01 15:10:00,44.9,44.91,44.86,44.87,100496.0,39.6361,39.645,39.6008,39.6096,100496.0
2020-09-01 15:15:00,44.87,44.91,44.86,44.89,90967.0,39.6096,39.645,39.6008,39.6273,90967.0
2020-09-01 15:20:00,44.89,44.93,44.88,44.9,104486.0,39.6273,39.6626,39.6185,39.6361,104486.0
2020-09-01 15:25:00,44.9,44.91,44.88,44.9,156474.0,39.6361,39.645,39.6185,39.6361,156474.0
2020-09-01 15:30:00,44.9,44.91,44.89,44.89,74308.0,39.6361,39.645,39.6273,39.6273,74308.0
2020-09-01 15:35:00,44.9,44.92,44.89,44.91,152246.0,39.6361,39.6538,39.6273,39.645,152246.0
2020-09-01 15:40:00,44.91,44.96,44.91,44.96,176238.0,39.645,39.6891,39.645,39.6891,176238.0
2020-09-01 15:45:00,44.96,44.98,44.92,44.95,257482.0,39.6891,39.7067,39.6538,39.6803,257482.0
2020-09-01 15:50:00,44.94,44.98,44.87,44.97,801551.0,39.6714,39.7067,39.6096,39.6979,801551.0
2020-09-01 15:55:00,44.97,45.09,44.94,45.06,1286116.0,39.6979,39.8038,39.6714,39.7774,1286116.0
2020-09-02 09:30:00,45.1,45.51,45.01,45.33,569853.0,39.8127,40.1746,39.7332,40.0157,569853.0
2020-09-02 09:35:00,45.32,45.63,45.32,45.62,272725.0,40.0069,40.2805,40.0069,40.2717,272725.0
2020-09-02 09:40:00,45.62,45.65,45.45,45.5,170602.0,40.2717,40.2982,40.1216,40.1658,170602.0
2020-09-02 09:45:00,45.49,45.57,45.46,45.49,194297.0,40.157,40.2276,40.1305,40.157,194297.0
2020-09-02 09:50:00,45.48,45.68,45.44,45.64,221956.0,40.1481,40.3247,40.1128,40.2894,221956.0
2020-09-02 09:55:00,45.65,45.93,45.64,45.89,340314.0,40.2982,40.5454,40.2894,40.5101,340314.0
2020-09-02 10:00:00,45.89,45.91,45.59,45.66,220053.0,40.5101,40.5277,40.2452,40.307,220053.0
2020-09-02 10:05:00,45.63,45.66,45.47,45.48,160855.0,40.2805,40.307,40.1393,40.1481,160855.0
2020-09-02 10:10:00,45.48,45.55,45.44,45.47,127067.0,40.1481,40.2099,40.1128,40.1393,127067.0
2020-09-02 10:15:00,45.48,45.55,45.41,45.42,166699.0,40.1481,40.2099,40.0863,40.0952,166699.0
2020-09-02 10:20:00,45.41,45.46,45.38,45.39,78491.0,40.0863,40.1305,40.0598,40.0687,78491.0
2020-09-02 10:25:00,45.39,45.5,45.37,45.48,79040.0,40.0687,40.1658,40.051,40.1481,79040.0
2020-09-02 10:30:00,45.49,45.53,45.37,45.38,72806.0,40.157,40.1923,40.051,40.0598,72806.0
2020-09-02 10:35:00,45.39,45.44,45.37,45.43,95646.0,40.0687,40.1128,40.051,40.104,95646.0
2020-09-02 10:40:00,45.43,45.48,45.39,45.4,75579.0,40.104,40.1481,40.0687,40.0775,75579.0
2020-09-02 10:45:00,45.4,45.47,45.34,45.47,128469.0,40.0775,40.1393,40.0245,40.1393,128469.0
2020-09-02 10:50:00,45.48,45.54,45.47,45.51,183410.0,40.1481,40.2011,40.1393,40.1746,183410.0
2020-09-02 10:55:00,45.52,45.54,45.46,45.5,89011.0,40.1834,40.2011,40.1305,40.1658,89011.0
2020-09-02 11:00:00,45.5,45.53,45.46,45.52,86392.0,40.1658,40.1923,40.1305,40.1834,86392.0
2020-09-02 11:05:00,45.53,45.55,45.46,45.5,75560.0,40.1923,40.2099,40.1305,40.1658,75560.0
2020-09-02 11:10:00,45.49,45.52,45.45,45.48,83368.0,40.157,40.1834,40.1216,40.1481,83368.0
2020-09-02 11:15:00,45.47,45.51,45.45,45.48,60149.0,40.1393,40.1746,40.1216,40.1481,60149.0
2020-09-02 11:20:00,45.48,45.57,45.47,45.53,91270.0,40.1481,40.2276,40.1393,40.1923,91270.0
2020-09-02 11:25:00,45.53,45.55,45.48,45.5,70351.0,40.1923,40.2099,40.1481,40.1658,70351.0
2020-09-02 11:30:00,45.49,45.57,45.48,45.48,147174.0,40.157,40.2276,40.1481,40.1481,147174.0
2020-09-02 11:35:00,45.49,45.5,45.4,45.46,166108.0,40.157,40.1658,40.0775,40.1305,166108.0
2020-09-02 11:40:00,45.46,45.52,45.44,45.5,113856.0,40.1305,40.1834,40.1128,40.1658,113856.0
2020-09-02 11:45:00,45.49,45.54,45.47,45.51,98964.0,40.157,40.2011,40.1393,40.1746,98964.0
2020-09-02 11:50:00,45.5,45.53,45.48,45.52,72858.0,40.1658,40.1923,40.1481,40.1834,72858.0
2020-09-02 11:55:00,45.51,45.55,45.49,45.49,89158.0,40.1746,40.2099,40.157,40.157,89158.0
2020-09-02 12:00:00,45.48,45.5,45.42,45.44,123596.0,40.1481,40.1658,40.0952,40.1128,123596.0
2020-09-02 12:05:00,45.44,45.45,45.38,45.44,78502.0,40.1128,40.1216,40.0598,40.1128,78502.0
2020-09-02 12:10:00,45.45,45.46,45.4,45.43,85752.0,40.1216,40.1305,40.0775,40.104,85752.0
2020-09-02 12:15:00,45.43,45.49,45.42,45.46,103775.0,40.104,40.157,40.0952,40.1305,103775.0
2020-09-02 12:20:00,45.45,45.46,45.42,45.45,74458.0,40.1216,40.1305,40.0952,40.1216,74458.0
2020-09-02 12:25:00,45.44,45.47,45.43,45.47,49174.0,40.1128,40.1393,40.104,40.1393,49174.0
2020-09-02 12:30:00,45.46,45.49,45.44,45.46,89173.0,40.1305,40.157,40.1128,40.1305,89173.0
2020-09-02 12:35:00,45.46,45.51,45.45,45.49,50409.0,40.1305,40.1746,40.1216,40.157,50409.0
2020-09-02 12:40:00,45.5,45.5,45.45,45.48,101651.0,40.1658,40.1658,40.1216,40.1481,101651.0
2020-09-02 12:45:00,45.48,45.49,45.4,45.41,90229.0,40.1481,40.157,40.0775,40.0863,90229.0
2020-09-02 12:50:00,45.41,45.41,45.33,45.33,40953.0,40.0863,40.0863,40.0157,40.0157,40953.0
2020-09-02 12:55:00,45.34,45.37,45.29,45.3,63399.0,40.0245,40.051,39.9804,39.9892,63399.0
2020-09-02 13:00:00,45.3,45.33,45.29,45.31,66770.0,39.9892,40.0157,39.9804,39.9981,66770.0
2020-09-02 13:05:00,45.31,45.33,45.28,45.31,58472.0,39.9981,40.0157,39.9716,39.9981,58472.0
2020-09-02 13:10:00,45.32,45.33,45.26,45.27,130286.0,40.0069,40.0157,39.9539,39.9627,130286.0
2020-09-02 13:15:00,45.27,45.3,45.26,45.28,127629.0,39.9627,39.9892,39.9539,39.9716,127629.0
2020-09-02 13:20:00,45.28,45.31,45.26,45.27,78917.0,39.9716,39.9981,39.9539,39.9627,78917.0
2020-09-02 13:25:00,45.27,45.28,45.21,45.23,71324.0,39.9627,39.9716,39.9098,39.9274,71324.0
2020-09-02 13:30:00,45.24,45.24,45.18,45.18,97649.0,39.9363,39.9363,39.8833,39.8833,97649.0
2020-09-02 13:35:00,45.19,45.23,45.16,45.21,59854.0,39.8921,39.9274,39.8656,39.9098,59854.0
2020-09-02 13:40:00,45.22,45.25,45.19,45.2,50383.0,39.9186,39.9451,39.8921,39.901,50383.0
2020-09-02 13:45:00,45.19,45.21,45.18,45.19,45290.0,39.8921,39.9098,39.8833,39.8921,45290.0
2020-09-02 13:50:00,45.2,45.26,45.19,45.25,50201.0,39.901,39.9539,39.8921,39.9451,50201.0
2020-09-02 13:55:00,45.26,45.26,45.18,45.19,61731.0,39.9539,39.9539,39.8833,39.8921,61731.0
2020-09-02 14:00:00,45.19,45.19,45.14,45.16,97770.0,39.8921,39.8921,39.848,39.8656,97770.0
2020-09-02 14:05:00,45.16,45.17,45.14,45.16,114024.0,39.8656,39.8745,39.848,39.8656,114024.0
2020-09-02 14:10:00,45.15,45.16,45.1,45.11,49706.0,39.8568,39.8656,39.8127,39.8215,49706.0
2020-09-02 14:15:00,45.11,45.13,45.09,45.12,120923.0,39.8215,39.8392,39.8038,39.8303,120923.0
2020-09-02 14:20:00,45.12,45.15,45.11,45.12,200727.0,39.8303,39.8568,39.8215,39.8303,200727.0
2020-09-02 14:25:00,45.11,45.13,45.08,45.08,99666.0,39.8215,39.8392,39.795,39.795,99666.0
2020-09-02 14:30:00,45.08,45.1,45.04,45.09,77122.0,39.795,39.8127,39.7597,39.8038,77122.0
2020-09-02 14:35:00,45.08,45.09,45.02,45.04,89396.0,39.795,39.8038,39.7421,39.7597,89396.0
2020-09-02 14:40:00,45.05,45.07,45.02,45.05,123203.0,39.7685,39.7862,39.7421,39.7685,123203.0
2020-09-02 14:45:00,45.05,45.07,45.04,45.04,156413.0,39.7685,39.7862,39.7597,39.7597,156413.0
2020-09-02 14:50:00,45.05,45.06,45.03,45.04,78089.0,39.7685,39.7774,39.7509,39.7597,78089.0
2020-09-02 14:55:00,45.04,45.09,45.03,45.09,203033.0,39.7597,39.8038,39.7509,39.8038,203033.0
2020-09-02 15:00:00,45.08,45.13,45.05,45.12,285454.0,39.795,39.8392,39.7685,39.8303,285454.0
2020-09-02 15:05:00,45.13,45.13,45.01,45.06,218437.0,39.8392,39.8392,39.7332,39.7774,218437.0
2020-09-02 15:10:00,45.05,45.12,45.05,45.1,155581.0,39.7685,39.8303,39.7685,39.8127,155581.0
2020-09-02 15:15:00,45.1,45.23,45.09,45.23,579347.0,39.8127,39.9274,39.8038,39.9274,579347.0
2020-09-02 15:20:00,45.23,45.23,45.19,45.21,160838.0,39.9274,39.9274,39.8921,39.9098,160838.0
2020-09-02 15:25:00,45.21,45.22,45.18,45.21,130350.0,39.9098,39.9186,39.8833,39.9098,130350.0
2020-09-02 15:30:00,45.21,45.22,45.16,45.2,325927.0,39.9098,39.9186,39.8656,39.901,325927.0
2020-09-02 15:35:00,45.2,45.24,45.18,45.22,322728.0,39.901,39.9363,39.8833,39.9186,322728.0
2020-09-02 15:40:00,45.22,45.25,45.18,45.21,617773.0,39.9186,39.9451,39.8833,39.9098,617773.0
2020-09-02 15:45:00,45.21,45.35,45.18,45.34,564179.0,39.9098,40.0334,39.8833,40.0245,564179.0
2020-09-02 15:50:00,45.34,45.34,45.22,45.23,633291.0,40.0245,40.0245,39.9186,39.9274,633291.0
2020-09-02 15:55:00,45.23,45.25,45.15,45.17,921671.0,39.9274,39.9451,39.8568,39.8745,921671.0
2020-09-03 09:30:00,45.61,45.8,45.26,45.6,505728.0,40.2629,40.4306,39.9539,40.2541,505728.0
2020-09-03 09:35:00,45.58,45.93,45.58,45.9,244162.0,40.2364,40.5454,40.2364,40.5189,244162.0
2020-09-03 09:40:00,45.89,45.94,45.73,45.73,306026.0,40.5101,40.5542,40.3688,40.3688,306026.0
2020-09-03 09:45:00,45.73,45.85,45.69,45.73,232312.0,40.3688,40.4747,40.3335,40.3688,232312.0
2020-09-03 09:50:00,45.73,45.73,45.58,45.59,271404.0,40.3688,40.3688,40.2364,40.2452,271404.0
2020-09-03 09:55:00,45.59,45.77,45.53,45.76,135781.0,40.2452,40.4041,40.1923,40.3953,135781.0
2020-09-03 10:00:00,45.76,45.76,45.57,45.68,167651.0,40.3953,40.3953,40.2276,40.3247,167651.0
2020-09-03 10:05:00,45.67,45.7,45.54,45.58,144623.0,40.3159,40.3423,40.2011,40.2364,144623.0
2020-09-03 10:10:00,45.57,45.59,45.48,45.5,357994.0,40.2276,40.2452,40.1481,40.1658,357994.0
2020-09-03 10:15:00,45.5,45.57,45.45,45.54,168935.0,40.1658,40.2276,40.1216,40.2011,168935.0
2020-09-03 10:20:00,45.54,45.55,45.31,45.37,142356.0,40.2011,40.2099,39.9981,40.051,142356.0
2020-09-03 10:25:00,45.36,45.49,45.36,45.45,125172.0,40.0422,40.157,40.0422,40.1216,125172.0
2020-09-03 10:30:00,45.46,45.46,45.37,45.41,99320.0,40.1305,40.1305,40.051,40.0863,99320.0
2020-09-03 10:35:00,45.41,45.42,45.15,45.21,224157.0,40.0863,40.0952,39.8568,39.9098,224157.0
2020-09-03 10:40:00,45.22,45.37,45.21,45.35,114323.0,39.9186,40.051,39.9098,40.0334,114323.0
2020-09-03 10:45:00,45.36,45.43,45.31,45.39,222680.0,40.0422,40.104,39.9981,40.0687,222680.0
2020-09-03 10:50:00,45.4,45.48,45.36,45.46,195656.0,40.0775,40.1481,40.0422,40.1305,195656.0
2020-09-03 10:55:00,45.46,45.46,45.35,45.37,118502.0,40.1305,40.1305,40.0334,40.051,118502.0
2020-09-03 11:00:00,45.37,45.39,45.27,45.3,90112.0,40.051,40.0687,39.9627,39.9892,90112.0
2020-09-03 11:05:00,45.3,45.32,45.1,45.18,287916.0,39.9892,40.0069,39.8127,39.8833,287916.0
2020-09-03 11:10:00,45.19,45.3,45.19,45.22,199539.0,39.8921,39.9892,39.8921,39.9186,199539.0
2020-09-03 11:15:00,45.21,45.21,44.84,44.89,372856.0,39.9098,39.9098,39.5832,39.6273,372856.0
2020-09-03 11:20:00,44.88,45.0,44.8,44.95,277032.0,39.6185,39.7244,39.5478,39.6803,277032.0
2020-09-03 11:25:00,44.95,44.98,44.8,44.9,232617.0,39.6803,39.7067,39.5478,39.6361,232617.0
2020-09-03 11:30:00,44.9,44.93,44.81,44.88,139499.0,39.6361,39.6626,39.5567,39.6185,139499.0
2020-09-03 11:35:00,44.88,44.98,44.79,44.96,95030.0,39.6185,39.7067,39.539,39.6891,95030.0
2020-09-03 11:40:00,44.96,45.0,44.86,44.87,146247.0,39.6891,39.7244,39.6008,39.6096,146247.0
2020-09-03 11:45:00,44.87,44.96,44.84,44.88,131853.0,39.6096,39.6891,39.5832,39.6185,131853.0
2020-09-03 11:50:00,44.89,44.93,44.85,44.9,88023.0,39.6273,39.6626,39.592,39.6361,88023.0
2020-09-03 11:55:00,44.89,44.89,44.7,44.78,147113.0,39.6273,39.6273,39.4596,39.5302,147113.0
2020-09-03 12:00:00,44.77,44.79,44.65,44.72,146082.0,39.5214,39.539,39.4154,39.4772,146082.0
2020-09-03 12:05:00,44.73,44.76,44.63,44.71,114579.0,39.4861,39.5125,39.3978,39.4684,114579.0
2020-09-03 12:10:00,44.7,44.8,44.7,44.78,89610.0,39.4596,39.5478,39.4596,39.5302,89610.0
2020-09-03 12:15:00,44.78,44.84,44.73,44.81,98748.0,39.5302,39.5832,39.4861,39.5567,98748.0
2020-09-03 12:20:00,44.8,44.8,44.74,44.74,86920.0,39.5478,39.5478,39.4949,39.4949,86920.0
2020-09-03 12:25:00,44.74,44.75,44.67,44.68,97440.0,39.4949,39.5037,39.4331,39.4419,97440.0
2020-09-03 12:30:00,44.68,44.7,44.52,44.53,202115.0,39.4419,39.4596,39.3007,39.3095,202115.0
2020-09-03 12:35:00,44.53,44.63,44.5,44.58,115801.0,39.3095,39.3978,39.283,39.3536,115801.0
2020-09-03 12:40:00,44.58,44.6,44.46,44.5,98150.0,39.3536,39.3713,39.2477,39.283,98150.0
2020-09-03 12:45:00,44.5,44.58,44.44,44.45,100334.0,39.283,39.3536,39.2301,39.2389,100334.0
2020-09-03 12:50:00,44.46,44.51,44.41,44.46,82270.0,39.2477,39.2918,39.2036,39.2477,82270.0
2020-09-03 12:55:00,44.45,44.52,44.4,44.41,95319.0,39.2389,39.3007,39.1947,39.2036,95319.0
2020-09-03 13:00:00,44.41,44.43,44.28,44.3,142306.0,39.2036,39.2212,39.0888,39.1065,142306.0
2020-09-03 13:05:00,44.32,44.45,44.32,44.45,102037.0,39.1241,39.2389,39.1241,39.2389,102037.0
2020-09-03 13:10:00,44.44,44.59,44.43,44.58,84440.0,39.2301,39.3625,39.2212,39.3536,84440.0
2020-09-03 13:15:00,44.57,44.59,44.4,44.44,99290.0,39.3448,39.3625,39.1947,39.2301,99290.0
2020-09-03 13:20:00,44.44,44.53,44.41,44.47,86919.0,39.2301,39.3095,39.2036,39.2565,86919.0
2020-09-03 13:25:00,44.47,44.53,44.39,44.53,84300.0,39.2565,39.3095,39.1859,39.3095,84300.0
2020-09-03 13:30:00,44.52,44.52,44.3,44.37,148052.0,39.3007,39.3007,39.1065,39.1683,148052.0
2020-09-03 13:35:00,44.35,44.4,44.27,44.3,108747.0,39.1506,39.1947,39.08,39.1065,108747.0
2020-09-03 13:40:00,44.31,44.37,44.28,44.3,127436.0,39.1153,39.1683,39.0888,39.1065,127436.0
2020-09-03 13:45:00,44.3,44.37,44.24,44.25,103991.0,39.1065,39.1683,39.0535,39.0623,103991.0
2020-09-03 13:50:00,44.24,44.47,44.24,44.45,113880.0,39.0535,39.2565,39.0535,39.2389,113880.0
2020-09-03 13:55:00,44.45,44.47,44.38,44.39,50501.0,39.2389,39.2565,39.1771,39.1859,50501.0
2020-09-03 14:00:00,44.39,44.42,44.32,44.36,88586.0,39.1859,39.2124,39.1241,39.1594,88586.0
2020-09-03 14:05:00,44.37,44.4,44.31,44.37,89985.0,39.1683,39.1947,39.1153,39.1683,89985.0
2020-09-03 14:10:00,44.36,44.44,44.3,44.36,72104.0,39.1594,39.2301,39.1065,39.1594,72104.0
2020-09-03 14:15:00,44.36,44.36,44.22,44.26,119882.0,39.1594,39.1594,39.0358,39.0712,119882.0
2020-09-03 14:20:00,44.27,44.3,44.24,44.27,76854.0,39.08,39.1065,39.0535,39.08,76854.0
2020-09-03 14:25:00,44.27,44.38,44.24,44.37,93118.0,39.08,39.1771,39.0535,39.1683,93118.0
2020-09-03 14:30:00,44.37,44.5,44.35,44.49,119028.0,39.1683,39.283,39.1506,39.2742,119028.0
2020-09-03 14:35:00,44.49,44.6,44.46,44.55,106431.0,39.2742,39.3713,39.2477,39.3272,106431.0
2020-09-03 14:40:00,44.55,44.58,44.47,44.48,99062.0,39.3272,39.3536,39.2565,39.2654,99062.0
2020-09-03 14:45:00,44.48,44.52,44.4,44.43,94518.0,39.2654,39.3007,39.1947,39.2212,94518.0
2020-09-03 14:50:00,44.42,44.48,44.39,44.43,118369.0,39.2124,39.2654,39.1859,39.2212,118369.0
2020-09-03 14:55:00,44.42,44.43,44.3,44.31,95952.0,39.2124,39.2212,39.1065,39.1153,95952.0
2020-09-03 15:00:00,44.31,44.37,44.2,44.27,136217.0,39.1153,39.1683,39.0182,39.08,136217.0
2020-09-03 15:05:00,44.28,44.4,44.26,44.35,127745.0,39.0888,39.1947,39.0712,39.1506,127745.0
2020-09-03 15:10:00,44.35,44.4,44.26,44.4,103981.0,39.1506,39.1947,39.0712,39.1947,103981.0
2020-09-03 15:15:00,44.4,44.42,44.29,44.31,103915.0,39.1947,39.2124,39.0976,39.1153,103915.0
2020-09-03 15:20:00,44.31,44.33,44.17,44.19,164826.0,39.1153,39.1329,38.9917,39.0094,164826.0
2020-09-03 15:25:00,44.2,44.28,44.15,44.17,126427.0,39.0182,39.0888,38.974,38.9917,126427.0
2020-09-03 15:30:00,44.16,44.25,44.13,44.14,208926.0,38.9829,39.0623,38.9564,38.9652,208926.0
2020-09-03 15:35:00,44.14,44.3,44.13,44.24,244828.0,38.9652,39.1065,38.9564,39.0535,244828.0
2020-09-03 15:40:00,44.25,44.3,44.19,44.25,276626.0,39.0623,39.1065,39.0094,39.0623,276626.0
2020-09-03 15:45:00,44.25,44.29,44.15,44.16,370353.0,39.0623,39.0976,38.974,38.9829,370353.0
2020-09-03 15:50:00,44.16,44.49,44.09,44.34,643474.0,38.9829,39.2742,38.9211,39.1418,643474.0
2020-09-03 15:55:00,44.35,44.53,44.34,44.44,1268353.0,39.1506,39.3095,39.1418,39.2301,1268353.0
2020-09-04 09:30:00,44.93,44.96,44.62,44.8,387281.0,39.6626,39.6891,39.3889,39.5478,387281.0
2020-09-04 09:35:00,44.81,44.87,44.62,44.69,189065.0,39.5567,39.6096,39.3889,39.4507,189065.0
2020-09-04 09:40:00,44.69,44.96,44.68,44.91,257204.0,39.4507,39.6891,39.4419,39.645,257204.0
2020-09-04 09:45:00,44.92,44.97,44.71,44.79,256572.0,39.6538,39.6979,39.4684,39.539,256572.0
2020-09-04 09:50:00,44.8,44.83,44.61,44.69,229307.0,39.5478,39.5743,39.3801,39.4507,229307.0
2020-09-04 09:55:00,44.7,44.83,44.64,44.76,319210.0,39.4596,39.5743,39.4066,39.5125,319210.0
2020-09-04 10:00:00,44.77,44.89,44.76,44.87,299608.0,39.5214,39.6273,39.5125,39.6096,299608.0
2020-09-04 10:05:00,44.87,44.9,44.8,44.81,192320.0,39.6096,39.6361,39.5478,39.5567,192320.0
2020-09-04 10:10:00,44.81,44.87,44.67,44.71,206293.0,39.5567,39.6096,39.4331,39.4684,206293.0
2020-09-04 10:15:00,44.7,44.77,44.51,44.52,276544.0,39.4596,39.5214,39.2918,39.3007,276544.0
2020-09-04 10:20:00,44.53,44.69,44.5,44.51,239229.0,39.3095,39.4507,39.283,39.2918,239229.0
2020-09-04 10:25:00,44.52,44.69,44.47,44.51,228870.0,39.3007,39.4507,39.2565,39.2918,228870.0
2020-09-04 10:30:00,44.51,44.64,44.49,44.6,170515.0,39.2918,39.4066,39.2742,39.3713,170515.0
2020-09-04 10:35:00,44.6,44.67,44.36,44.52,297126.0,39.3713,39.4331,39.1594,39.3007,297126.0
2020-09-04 10:40:00,44.51,44.58,44.27,44.33,322072.0,39.2918,39.3536,39.08,39.1329,322072.0
2020-09-04 10:45:00,44.33,44.58,44.32,44.55,261635.0,39.1329,39.3536,39.1241,39.3272,261635.0
2020-09-04 10:50:00,44.55,44.57,44.38,44.56,243829.0,39.3272,39.3448,39.1771,39.336,243829.0
2020-09-04 10:55:00,44.55,44.59,44.48,44.5,191667.0,39.3272,39.3625,39.2654,39.283,191667.0
2020-09-04 11:00:00,44.5,44.55,44.43,44.54,148446.0,39.283,39.3272,39.2212,39.3183,148446.0
2020-09-04 11:05:00,44.53,44.56,44.29,44.38,111280.0,39.3095,39.336,39.0976,39.1771,111280.0
2020-09-04 11:10:00,44.38,44.42,44.28,44.32,143323.0,39.1771,39.2124,39.0888,39.1241,143323.0
2020-09-04 11:15:00,44.31,44.4,44.24,44.39,171770.0,39.1153,39.1947,39.0535,39.1859,171770.0
2020-09-04 11:20:00,44.39,44.39,44.32,44.33,182356.0,39.1859,39.1859,39.1241,39.1329,182356.0
2020-09-04 11:25:00,44.33,44.35,44.16,44.24,172279.0,39.1329,39.1506,38.9829,39.0535,172279.0
2020-09-04 11:30:00,44.23,44.48,44.23,44.47,171791.0,39.0447,39.2654,39.0447,39.2565,171791.0
2020-09-04 11:35:00,44.48,44.51,44.41,44.44,130469.0,39.2654,39.2918,39.2036,39.2301,130469.0
2020-09-04 11:40:00,44.44,44.44,44.21,44.22,128198.0,39.2301,39.2301,39.027,39.0358,128198.0
2020-09-04 11:45:00,44.22,44.31,44.21,44.23,93813.0,39.0358,39.1153,39.027,39.0447,93813.0
2020-09-04 11:50:00,44.23,44.29,44.17,44.22,105347.0,39.0447,39.0976,38.9917,39.0358,105347.0
2020-09-04 11:55:00,44.22,44.26,44.12,44.16,133429.0,39.0358,39.0712,38.9476,38.9829,133429.0
2020-09-04 12:00:00,44.15,44.21,44.1,44.14,201995.0,38.974,39.027,38.9299,38.9652,201995.0
2020-09-04 12:05:00,44.15,44.17,44.06,44.1,120122.0,38.974,38.9917,38.8946,38.9299,120122.0
2020-09-04 12:10:00,44.11,44.19,44.08,44.12,141349.0,38.9387,39.0094,38.9123,38.9476,141349.0
2020-09-04 12:15:00,44.12,44.13,43.9,43.96,285609.0,38.9476,38.9564,38.7534,38.8063,285609.0
2020-09-04 12:20:00,43.96,44.07,43.91,44.06,255941.0,38.8063,38.9034,38.7622,38.8946,255941.0
2020-09-04 12:25:00,44.06,44.16,44.03,44.12,170638.0,38.8946,38.9829,38.8681,38.9476,170638.0
2020-09-04 12:30:00,44.12,44.21,44.08,44.21,145761.0,38.9476,39.027,38.9123,39.027,145761.0
2020-09-04 12:35:00,44.21,44.23,44.12,44.22,148838.0,39.027,39.0447,38.9476,39.0358,148838.0
2020-09-04 12:40:00,44.22,44.28,44.16,44.19,157213.0,39.0358,39.0888,38.9829,39.0094,157213.0
2020-09-04 12:45:00,44.18,44.33,44.16,44.25,151442.0,39.0005,39.1329,38.9829,39.0623,151442.0
2020-09-04 12:50:00,44.25,44.28,44.16,44.23,124193.0,39.0623,39.0888,38.9829,39.0447,124193.0
2020-09-04 12:55:00,44.23,44.31,44.2,44.3,81981.0,39.0447,39.1153,39.0182,39.1065,81981.0
2020-09-04 13:00:00,44.29,44.29,44.13,44.16,77161.0,39.0976,39.0976,38.9564,38.9829,77161.0
2020-09-04 13:05:00,44.16,44.19,44.09,44.13,115718.0,38.9829,39.0094,38.9211,38.9564,115718.0
2020-09-04 13:10:00,44.12,44.17,44.09,44.16,121208.0,38.9476,38.9917,38.9211,38.9829,121208.0
2020-09-04 13:15:00,44.16,44.16,44.03,44.04,143198.0,38.9829,38.9829,38.8681,38.8769,143198.0
2020-09-04 13:20:00,44.05,44.17,44.04,44.12,70354.0,38.8858,38.9917,38.8769,38.9476,70354.0
2020-09-04 13:25:00,44.13,44.2,44.1,44.11,63049.0,38.9564,39.0182,38.9299,38.9387,63049.0
2020-09-04 13:30:00,44.11,44.12,43.98,44.03,118662.0,38.9387,38.9476,38.824,38.8681,118662.0
2020-09-04 13:35:00,44.04,44.13,44.01,44.11,83773.0,38.8769,38.9564,38.8505,38.9387,83773.0
2020-09-04 13:40:00,44.11,44.14,44.07,44.09,60576.0,38.9387,38.9652,38.9034,38.9211,60576.0
2020-09-04 13:45:00,44.09,44.21,44.09,44.16,72258.0,38.9211,39.027,38.9211,38.9829,72258.0
2020-09-04 13:50:00,44.15,44.22,44.08,44.22,81852.0,38.974,39.0358,38.9123,39.0358,81852.0
2020-09-04 13:55:00,44.23,44.28,44.2,44.25,85423.0,39.0447,39.0888,39.0182,39.0623,85423.0
2020-09-04 14:00:00,44.25,44.27,44.16,44.18,113500.0,39.0623,39.08,38.9829,39.0005,113500.0
2020-09-04 14:05:00,44.18,44.22,44.12,44.17,64147.0,39.0005,39.0358,38.9476,38.9917,64147.0
2020-09-04 14:10:00,44.16,44.19,44.12,44.15,60802.0,38.9829,39.0094,38.9476,38.974,60802.0
2020-09-04 14:15:00,44.15,44.29,44.15,44.25,73605.0,38.974,39.0976,38.974,39.0623,73605.0
2020-09-04 14:20:00,44.24,44.31,44.21,44.27,77967.0,39.0535,39.1153,39.027,39.08,77967.0
2020-09-04 14:25:00,44.27,44.38,44.26,44.36,84352.0,39.08,39.1771,39.0712,39.1594,84352.0
2020-09-04 14:30:00,44.35,44.37,44.3,44.32,66652.0,39.1506,39.1683,39.1065,39.1241,66652.0
2020-09-04 14:35:00,44.32,44.47,44.31,44.47,90705.0,39.1241,39.2565,39.1153,39.2565,90705.0
2020-09-04 14:40:00,44.46,44.55,44.44,44.52,107162.0,39.2477,39.3272,39.2301,39.3007,107162.0
2020-09-04 14:45:00,44.52,44.7,44.52,44.62,114369.0,39.3007,39.4596,39.3007,39.3889,114369.0
2020-09-04 14:50:00,44.62,44.65,44.56,44.57,76438.0,39.3889,39.4154,39.336,39.3448,76438.0
2020-09-04 14:55:00,44.57,44.68,44.56,44.66,86641.0,39.3448,39.4419,39.336,39.4243,86641.0
2020-09-04 15:00:00,44.66,44.66,44.56,44.65,104119.0,39.4243,39.4243,39.336,39.4154,104119.0
2020-09-04 15:05:00,44.65,44.68,44.6,44.63,132792.0,39.4154,39.4419,39.3713,39.3978,132792.0
2020-09-04 15:10:00,44.63,44.64,44.5,44.51,101907.0,39.3978,39.4066,39.283,39.2918,101907.0
2020-09-04 15:15:00,44.51,44.69,44.51,44.65,158038.0,39.2918,39.4507,39.2918,39.4154,158038.0
2020-09-04 15:20:00,44.66,44.7,44.66,44.67,114229.0,39.4243,39.4596,39.4243,39.4331,114229.0
2020-09-04 15:25:00,44.67,44.69,44.61,44.62,235542.0,39.4331,39.4507,39.3801,39.3889,235542.0
2020-09-04 15:30:00,44.61,44.63,44.55,44.61,120937.0,39.3801,39.3978,39.3272,39.3801,120937.0
2020-09-04 15:35:00,44.62,44.64,44.46,44.55,191230.0,39.3889,39.4066,39.2477,39.3272,191230.0
2020-09-04 15:40:00,44.55,44.59,44.49,44.5,137211.0,39.3272,39.3625,39.2742,39.283,137211.0
2020-09-04 15:45:00,44.5,44.65,44.48,44.48,250791.0,39.283,39.4154,39.2654,39.2654,250791.0
2020-09-04 15:50:00,44.48,44.58,44.43,44.56,328139.0,39.2654,39.3536,39.2212,39.336,328139.0
2020-09-04 15:55:00,44.56,44.58,44.42,44.42,793098.0,39.336,39.3536,39.2124,39.2124,793098.0
2020-09-08 09:30:00,43.81,44.26,43.77,43.99,602309.0,38.6739,39.0712,38.6386,38.8328,602309.0
2020-09-08 09:35:00,43.99,44.02,43.78,43.78,316760.0,38.8328,38.8593,38.6474,38.6474,316760.0
2020-09-08 09:40:00,43.79,43.79,43.59,43.66,380258.0,38.6563,38.6563,38.4797,38.5415,380258.0
2020-09-08 09:45:00,43.65,43.77,43.52,43.61,354699.0,38.5327,38.6386,38.4179,38.4974,354699.0
2020-09-08 09:50:00,43.6,43.69,43.52,43.57,243417.0,38.4885,38.568,38.4179,38.462,243417.0
2020-09-08 09:55:00,43.56,43.73,43.53,43.62,231686.0,38.4532,38.6033,38.4267,38.5062,231686.0
2020-09-08 10:00:00,43.63,43.7,43.55,43.58,354040.0,38.515,38.5768,38.4444,38.4709,354040.0
2020-09-08 10:05:00,43.57,43.59,43.43,43.59,206835.0,38.462,38.4797,38.3385,38.4797,206835.0
2020-09-08 10:10:00,43.59,43.66,43.54,43.58,274929.0,38.4797,38.5415,38.4356,38.4709,274929.0
2020-09-08 10:15:00,43.58,43.58,43.42,43.47,269615.0,38.4709,38.4709,38.3296,38.3738,269615.0
2020-09-08 10:20:00,43.46,43.61,43.37,43.61,243045.0,38.3649,38.4974,38.2855,38.4974,243045.0
2020-09-08 10:25:00,43.61,43.66,43.57,43.65,173289.0,38.4974,38.5415,38.462,38.5327,173289.0
2020-09-08 10:30:00,43.64,43.76,43.57,43.67,169596.0,38.5238,38.6298,38.462,38.5503,169596.0
2020-09-08 10:35:00,43.68,43.8,43.61,43.78,157364.0,38.5592,38.6651,38.4974,38.6474,157364.0
2020-09-08 10:40:00,43.78,43.79,43.63,43.69,201306.0,38.6474,38.6563,38.515,38.568,201306.0
2020-09-08 10:45:00,43.69,43.7,43.53,43.53,256063.0,38.568,38.5768,38.4267,38.4267,256063.0
2020-09-08 10:50:00,43.52,43.64,43.48,43.61,149281.0,38.4179,38.5238,38.3826,38.4974,149281.0
2020-09-08 10:55:00,43.62,43.63,43.52,43.53,105686.0,38.5062,38.515,38.4179,38.4267,105686.0
2020-09-08 11:00:00,43.53,43.72,43.46,43.68,204228.0,38.4267,38.5945,38.3649,38.5592,204228.0
2020-09-08 11:05:00,43.69,43.71,43.54,43.65,177601.0,38.568,38.5856,38.4356,38.5327,177601.0
2020-09-08 11:10:00,43.65,43.71,43.57,43.57,167177.0,38.5327,38.5856,38.462,38.462,167177.0
2020-09-08 11:15:00,43.57,43.59,43.47,43.54,181892.0,38.462,38.4797,38.3738,38.4356,181892.0
2020-09-08 11:20:00,43.54,43.54,43.46,43.48,197429.0,38.4356,38.4356,38.3649,38.3826,197429.0
2020-09-08 11:25:00,43.49,43.53,43.4,43.42,113724.0,38.3914,38.4267,38.312,38.3296,113724.0
2020-09-08 11:30:00,43.41,43.42,43.26,43.3,234768.0,38.3208,38.3296,38.1884,38.2237,234768.0
2020-09-08 11:35:00,43.3,43.37,43.26,43.3,124201.0,38.2237,38.2855,38.1884,38.2237,124201.0
2020-09-08 11:40:00,43.29,43.33,43.25,43.3,106446.0,38.2149,38.2502,38.1796,38.2237,106446.0
2020-09-08 11:45:00,43.3,43.35,43.26,43.31,109630.0,38.2237,38.2678,38.1884,38.2325,109630.0
2020-09-08 11:50:00,43.32,43.34,43.13,43.13,180838.0,38.2414,38.259,38.0736,38.0736,180838.0
2020-09-08 11:55:00,43.13,43.29,43.12,43.24,116406.0,38.0736,38.2149,38.0648,38.1707,116406.0
2020-09-08 12:00:00,43.24,43.36,43.2,43.35,104582.0,38.1707,38.2767,38.1354,38.2678,104582.0
2020-09-08 12:05:00,43.35,43.42,43.28,43.41,142563.0,38.2678,38.3296,38.206,38.3208,142563.0
2020-09-08 12:10:00,43.41,43.48,43.41,43.45,100067.0,38.3208,38.3826,38.3208,38.3561,100067.0
2020-09-08 12:15:00,43.44,43.51,43.42,43.48,89136.0,38.3473,38.4091,38.3296,38.3826,89136.0
2020-09-08 12:20:00,43.48,43.55,43.47,43.54,96959.0,38.3826,38.4444,38.3738,38.4356,96959.0
2020-09-08 12:25:00,43.54,43.57,43.45,43.47,159288.0,38.4356,38.462,38.3561,38.3738,159288.0
2020-09-08 12:30:00,43.47,43.5,43.39,43.48,116390.0,38.3738,38.4003,38.3031,38.3826,116390.0
2020-09-08 12:35:00,43.47,43.51,43.45,43.51,92500.0,38.3738,38.4091,38.3561,38.4091,92500.0
2020-09-08 12:40:00,43.5,43.55,43.43,43.53,96909.0,38.4003,38.4444,38.3385,38.4267,96909.0
2020-09-08 12:45:00,43.53,43.59,43.52,43.57,68345.0,38.4267,38.4797,38.4179,38.462,68345.0
2020-09-08 12:50:00,43.57,43.62,43.55,43.58,64061.0,38.462,38.5062,38.4444,38.4709,64061.0
2020-09-08 12:55:00,43.58,43.61,43.55,43.59,89576.0,38.4709,38.4974,38.4444,38.4797,89576.0
2020-09-08 13:00:00,43.59,43.61,43.55,43.58,89120.0,38.4797,38.4974,38.4444,38.4709,89120.0
2020-09-08 13:05:00,43.57,43.63,43.55,43.57,110519.0,38.462,38.515,38.4444,38.462,110519.0
2020-09-08 13:10:00,43.56,43.7,43.55,43.69,70993.0,38.4532,38.5768,38.4444,38.568,70993.0
2020-09-08 13:15:00,43.69,43.75,43.67,43.74,80179.0,38.568,38.6209,38.5503,38.6121,80179.0
2020-09-08 13:20:00,43.73,43.77,43.7,43.74,75372.0,38.6033,38.6386,38.5768,38.6121,75372.0
2020-09-08 13:25:00,43.74,43.79,43.71,43.74,76313.0,38.6121,38.6563,38.5856,38.6121,76313.0
2020-09-08 13:30:00,43.73,43.81,43.71,43.79,147211.0,38.6033,38.6739,38.5856,38.6563,147211.0
2020-09-08 13:35:00,43.79,43.85,43.78,43.84,69926.0,38.6563,38.7092,38.6474,38.7004,69926.0
2020-09-08 13:40:00,43.84,43.88,43.82,43.88,79253.0,38.7004,38.7357,38.6827,38.7357,79253.0
2020-09-08 13:45:00,43.88,43.92,43.86,43.91,78078.0,38.7357,38.771,38.718,38.7622,78078.0
2020-09-08 13:50:00,43.91,43.93,43.86,43.92,92834.0,38.7622,38.7798,38.718,38.771,92834.0
2020-09-08 13:55:00,43.93,43.93,43.86,43.86,83345.0,38.7798,38.7798,38.718,38.718,83345.0
2020-09-08 14:00:00,43.87,43.9,43.8,43.84,94818.0,38.7269,38.7534,38.6651,38.7004,94818.0
2020-09-08 14:05:00,43.85,43.93,43.84,43.91,96609.0,38.7092,38.7798,38.7004,38.7622,96609.0
2020-09-08 14:10:00,43.91,43.96,43.9,43.91,92909.0,38.7622,38.8063,38.7534,38.7622,92909.0
2020-09-08 14:15:00,43.91,43.92,43.82,43.89,99625.0,38.7622,38.771,38.6827,38.7445,99625.0
2020-09-08 14:20:00,43.89,43.92,43.85,43.87,130446.0,38.7445,38.771,38.7092,38.7269,130446.0
2020-09-08 14:25:00,43.88,43.91,43.84,43.86,102282.0,38.7357,38.7622,38.7004,38.718,102282.0
2020-09-08 14:30:00,43.85,43.89,43.79,43.89,122323.0,38.7092,38.7445,38.6563,38.7445,122323.0
2020-09-08 14:35:00,43.89,43.89,43.73,43.76,172542.0,38.7445,38.7445,38.6033,38.6298,172542.0
2020-09-08 14:40:00,43.76,43.8,43.69,43.7,199707.0,38.6298,38.6651,38.568,38.5768,199707.0
2020-09-08 14:45:00,43.7,43.79,43.69,43.78,135580.0,38.5768,38.6563,38.568,38.6474,135580.0
2020-09-08 14:50:00,43.78,43.79,43.68,43.75,202787.0,38.6474,38.6563,38.5592,38.6209,202787.0
2020-09-08 14:55:00,43.74,43.87,43.7,43.85,152628.0,38.6121,38.7269,38.5768,38.7092,152628.0
2020-09-08 15:00:00,43.84,43.84,43.64,43.65,150228.0,38.7004,38.7004,38.5238,38.5327,150228.0
2020-09-08 15:05:00,43.65,43.73,43.64,43.73,134866.0,38.5327,38.6033,38.5238,38.6033,134866.0
2020-09-08 15:10:00,43.73,43.83,43.72,43.79,175357.0,38.6033,38.6916,38.5945,38.6563,175357.0
2020-09-08 15:15:00,43.79,43.83,43.69,43.79,216695.0,38.6563,38.6916,38.568,38.6563,216695.0
2020-09-08 15:20:00,43.79,43.87,43.79,43.84,198540.0,38.6563,38.7269,38.6563,38.7004,198540.0
2020-09-08 15:25:00,43.84,43.89,43.78,43.89,226353.0,38.7004,38.7445,38.6474,38.7445,226353.0
2020-09-08 15:30:00,43.89,43.95,43.8,43.81,215741.0,38.7445,38.7975,38.6651,38.6739,215741.0
2020-09-08 15:35:00,43.81,43.91,43.81,43.88,198121.0,38.6739,38.7622,38.6739,38.7357,198121.0
2020-09-08 15:40:00,43.88,43.91,43.81,43.82,270055.0,38.7357,38.7622,38.6739,38.6827,270055.0
2020-09-08 15:45:00,43.83,43.85,43.66,43.78,465725.0,38.6916,38.7092,38.5415,38.6474,465725.0
2020-09-08 15:50:00,43.78,43.83,43.66,43.81,991154.0,38.6474,38.6916,38.5415,38.6739,991154.0
2020-09-08 15:55:00,43.81,43.85,43.75,43.82,1457756.0,38.6739,38.7092,38.6209,38.6827,1457756.0
2020-09-09 09:30:00,43.99,44.04,43.81,43.84,539139.0,38.8328,38.8769,38.6739,38.7004,539139.0
2020-09-09 09:35:00,43.85,43.89,43.71,43.84,370375.0,38.7092,38.7445,38.5856,38.7004,370375.0
2020-09-09 09:40:00,43.84,43.88,43.77,43.85,239833.0,38.7004,38.7357,38.6386,38.7092,239833.0
2020-09-09 09:45:00,43.86,43.93,43.71,43.71,198733.0,38.718,38.7798,38.5856,38.5856,198733.0
2020-09-09 09:50:00,43.72,43.87,43.72,43.86,225994.0,38.5945,38.7269,38.5945,38.718,225994.0
2020-09-09 09:55:00,43.86,43.86,43.72,43.82,190136.0,38.718,38.718,38.5945,38.6827,190136.0
2020-09-09 10:00:00,43.82,44.08,43.82,44.03,260693.0,38.6827,38.9123,38.6827,38.8681,260693.0
2020-09-09 10:05:00,44.02,44.07,43.94,43.95,154599.0,38.8593,38.9034,38.7887,38.7975,154599.0
2020-09-09 10:10:00,43.95,44.04,43.9,43.94,178567.0,38.7975,38.8769,38.7534,38.7887,178567.0
2020-09-09 10:15:00,43.95,44.14,43.95,44.09,255268.0,38.7975,38.9652,38.7975,38.9211,255268.0
2020-09-09 10:20:00,44.09,44.23,44.06,44.21,165823.0,38.9211,39.0447,38.8946,39.027,165823.0
2020-09-09 10:25:00,44.21,44.32,44.21,44.23,156997.0,39.027,39.1241,39.027,39.0447,156997.0
2020-09-09 10:30:00,44.2,44.27,44.18,44.18,118550.0,39.0182,39.08,39.0005,39.0005,118550.0
2020-09-09 10:35:00,44.19,44.22,44.13,44.19,111374.0,39.0094,39.0358,38.9564,39.0094,111374.0
2020-09-09 10:40:00,44.19,44.26,44.19,44.26,107217.0,39.0094,39.0712,39.0094,39.0712,107217.0
2020-09-09 10:45:00,44.26,44.37,44.22,44.35,112428.0,39.0712,39.1683,39.0358,39.1506,112428.0
2020-09-09 10:50:00,44.36,44.39,44.29,44.3,66964.0,39.1594,39.1859,39.0976,39.1065,66964.0
2020-09-09 10:55:00,44.3,44.39,44.3,44.34,78018.0,39.1065,39.1859,39.1065,39.1418,78018.0
2020-09-09 11:00:00,44.35,44.48,44.35,44.47,61955.0,39.1506,39.2654,39.1506,39.2565,61955.0
2020-09-09 11:05:00,44.47,44.47,44.35,44.37,95359.0,39.2565,39.2565,39.1506,39.1683,95359.0
2020-09-09 11:10:00,44.37,44.37,44.28,44.3,80408.0,39.1683,39.1683,39.0888,39.1065,80408.0
2020-09-09 11:15:00,44.3,44.38,44.29,44.38,77782.0,39.1065,39.1771,39.0976,39.1771,77782.0
2020-09-09 11:20:00,44.38,44.48,44.38,44.44,137834.0,39.1771,39.2654,39.1771,39.2301,137834.0
2020-09-09 11:25:00,44.44,44.52,44.43,44.47,111542.0,39.2301,39.3007,39.2212,39.2565,111542.0
2020-09-09 11:30:00,44.47,44.54,44.46,44.47,96875.0,39.2565,39.3183,39.2477,39.2565,96875.0
2020-09-09 11:35:00,44.47,44.49,44.42,44.45,57327.0,39.2565,39.2742,39.2124,39.2389,57327.0
2020-09-09 11:40:00,44.45,44.49,44.43,44.48,66072.0,39.2389,39.2742,39.2212,39.2654,66072.0
2020-09-09 11:45:00,44.49,44.59,44.49,44.56,83391.0,39.2742,39.3625,39.2742,39.336,83391.0
2020-09-09 11:50:00,44.55,44.56,44.47,44.48,67445.0,39.3272,39.336,39.2565,39.2654,67445.0
2020-09-09 11:55:00,44.48,44.49,44.44,44.48,60964.0,39.2654,39.2742,39.2301,39.2654,60964.0
2020-09-09 12:00:00,44.48,44.54,44.46,44.54,46974.0,39.2654,39.3183,39.2477,39.3183,46974.0
2020-09-09 12:05:00,44.53,44.55,44.49,44.55,40705.0,39.3095,39.3272,39.2742,39.3272,40705.0
2020-09-09 12:10:00,44.55,44.59,44.54,44.57,47777.0,39.3272,39.3625,39.3183,39.3448,47777.0
2020-09-09 12:15:00,44.58,44.65,44.58,44.65,46402.0,39.3536,39.4154,39.3536,39.4154,46402.0
2020-09-09 12:20:00,44.65,44.67,44.63,44.66,46332.0,39.4154,39.4331,39.3978,39.4243,46332.0
2020-09-09 12:25:00,44.67,44.67,44.6,44.63,61992.0,39.4331,39.4331,39.3713,39.3978,61992.0
2020-09-09 12:30:00,44.63,44.65,44.61,44.65,95676.0,39.3978,39.4154,39.3801,39.4154,95676.0
2020-09-09 12:35:00,44.65,44.68,44.63,44.68,73872.0,39.4154,39.4419,39.3978,39.4419,73872.0
2020-09-09 12:40:00,44.67,44.72,44.64,44.71,71310.0,39.4331,39.4772,39.4066,39.4684,71310.0
2020-09-09 12:45:00,44.71,44.72,44.65,44.67,63453.0,39.4684,39.4772,39.4154,39.4331,63453.0
2020-09-09 12:50:00,44.68,44.69,44.63,44.64,71619.0,39.4419,39.4507,39.3978,39.4066,71619.0
2020-09-09 12:55:00,44.64,44.66,44.62,44.64,39778.0,39.4066,39.4243,39.3889,39.4066,39778.0
2020-09-09 13:00:00,44.64,44.71,44.64,44.68,80916.0,39.4066,39.4684,39.4066,39.4419,80916.0
2020-09-09 13:05:00,44.67,44.74,44.66,44.72,63775.0,39.4331,39.4949,39.4243,39.4772,63775.0
2020-09-09 13:10:00,44.72,44.79,44.72,44.76,101584.0,39.4772,39.539,39.4772,39.5125,101584.0
2020-09-09 13:15:00,44.75,44.82,44.7,44.71,177997.0,39.5037,39.5655,39.4596,39.4684,177997.0
2020-09-09 13:20:00,44.71,44.82,44.7,44.82,52917.0,39.4684,39.5655,39.4596,39.5655,52917.0
2020-09-09 13:25:00,44.82,44.84,44.77,44.79,60963.0,39.5655,39.5832,39.5214,39.539,60963.0
2020-09-09 13:30:00,44.79,44.85,44.78,44.84,85829.0,39.539,39.592,39.5302,39.5832,85829.0
2020-09-09 13:35:00,44.85,44.9,44.84,44.89,42517.0,39.592,39.6361,39.5832,39.6273,42517.0
2020-09-09 13:40:00,44.89,44.91,44.85,44.86,61174.0,39.6273,39.645,39.592,39.6008,61174.0
2020-09-09 13:45:00,44.86,44.87,44.77,44.82,83416.0,39.6008,39.6096,39.5214,39.5655,83416.0
2020-09-09 13:50:00,44.81,44.9,44.8,44.9,62396.0,39.5567,39.6361,39.5478,39.6361,62396.0
2020-09-09 13:55:00,44.89,44.9,44.82,44.83,39457.0,39.6273,39.6361,39.5655,39.5743,39457.0
2020-09-09 14:00:00,44.83,44.84,44.76,44.78,76607.0,39.5743,39.5832,39.5125,39.5302,76607.0
2020-09-09 14:05:00,44.78,44.79,44.75,44.78,97422.0,39.5302,39.539,39.5037,39.5302,97422.0
2020-09-09 14:10:00,44.79,44.81,44.75,44.77,68756.0,39.539,39.5567,39.5037,39.5214,68756.0
2020-09-09 14:15:00,44.77,44.81,44.76,44.8,65048.0,39.5214,39.5567,39.5125,39.5478,65048.0
2020-09-09 14:20:00,44.8,44.81,44.76,44.78,47990.0,39.5478,39.5567,39.5125,39.5302,47990.0
2020-09-09 14:25:00,44.78,44.8,44.71,44.75,68840.0,39.5302,39.5478,39.4684,39.5037,68840.0
2020-09-09 14:30:00,44.75,44.87,44.75,44.87,68024.0,39.5037,39.6096,39.5037,39.6096,68024.0
2020-09-09 14:35:00,44.87,44.94,44.87,44.9,80339.0,39.6096,39.6714,39.6096,39.6361,80339.0
2020-09-09 14:40:00,44.89,44.92,44.88,44.91,75529.0,39.6273,39.6538,39.6185,39.645,75529.0
2020-09-09 14:45:00,44.91,44.92,44.84,44.87,84661.0,39.645,39.6538,39.5832,39.6096,84661.0
2020-09-09 14:50:00,44.87,44.9,44.85,44.89,71687.0,39.6096,39.6361,39.592,39.6273,71687.0
2020-09-09 14:55:00,44.89,44.92,44.88,44.89,86623.0,39.6273,39.6538,39.6185,39.6273,86623.0
2020-09-09 15:00:00,44.9,44.97,44.89,44.93,72302.0,39.6361,39.6979,39.6273,39.6626,72302.0
2020-09-09 15:05:00,44.93,44.96,44.91,44.94,73633.0,39.6626,39.6891,39.645,39.6714,73633.0
2020-09-09 15:10:00,44.94,44.95,44.87,44.89,91871.0,39.6714,39.6803,39.6096,39.6273,91871.0
2020-09-09 15:15:00,44.89,44.94,44.89,44.92,91771.0,39.6273,39.6714,39.6273,39.6538,91771.0
2020-09-09 15:20:00,44.92,44.99,44.92,44.97,139865.0,39.6538,39.7156,39.6538,39.6979,139865.0
2020-09-09 15:25:00,44.96,44.96,44.9,44.94,100536.0,39.6891,39.6891,39.6361,39.6714,100536.0
2020-09-09 15:30:00,44.94,44.96,44.87,44.89,146678.0,39.6714,39.6891,39.6096,39.6273,146678.0
2020-09-09 15:35:00,44.89,44.89,44.81,44.82,168759.0,39.6273,39.6273,39.5567,39.5655,168759.0
2020-09-09 15:40:00,44.81,44.86,44.79,44.82,203764.0,39.5567,39.6008,39.539,39.5655,203764.0
2020-09-09 15:45:00,44.84,44.84,44.78,44.84,316025.0,39.5832,39.5832,39.5302,39.5832,316025.0
2020-09-09 15:50:00,44.84,44.86,44.71,44.76,659411.0,39.5832,39.6008,39.4684,39.5125,659411.0
2020-09-09 15:55:00,44.76,44.78,44.58,44.59,960335.0,39.5125,39.5302,39.3536,39.3625,960335.0
2020-09-10 09:30:00,44.52,44.78,44.49,44.78,446001.0,39.3007,39.5302,39.2742,39.5302,446001.0
2020-09-10 09:35:00,44.77,44.8,44.66,44.79,191087.0,39.5214,39.5478,39.4243,39.539,191087.0
2020-09-10 09:40:00,44.8,44.94,44.8,44.93,187492.0,39.5478,39.6714,39.5478,39.6626,187492.0
2020-09-10 09:45:00,44.94,44.94,44.81,44.84,206366.0,39.6714,39.6714,39.5567,39.5832,206366.0
2020-09-10 09:50:00,44.85,44.96,44.83,44.94,161027.0,39.592,39.6891,39.5743,39.6714,161027.0
2020-09-10 09:55:00,44.93,45.01,44.88,44.9,173560.0,39.6626,39.7332,39.6185,39.6361,173560.0
2020-09-10 10:00:00,44.89,44.94,44.87,44.93,78139.0,39.6273,39.6714,39.6096,39.6626,78139.0
2020-09-10 10:05:00,44.92,44.93,44.85,44.88,84337.0,39.6538,39.6626,39.592,39.6185,84337.0
2020-09-10 10:10:00,44.88,44.88,44.81,44.84,75904.0,39.6185,39.6185,39.5567,39.5832,75904.0
2020-09-10 10:15:00,44.84,44.9,44.83,44.84,65971.0,39.5832,39.6361,39.5743,39.5832,65971.0
2020-09-10 10:20:00,44.85,44.86,44.76,44.78,78427.0,39.592,39.6008,39.5125,39.5302,78427.0
2020-09-10 10:25:00,44.78,44.79,44.68,44.69,83648.0,39.5302,39.539,39.4419,39.4507,83648.0
2020-09-10 10:30:00,44.69,44.83,44.67,44.8,84986.0,39.4507,39.5743,39.4331,39.5478,84986.0
2020-09-10 10:35:00,44.8,44.84,44.76,44.83,139061.0,39.5478,39.5832,39.5125,39.5743,139061.0
2020-09-10 10:40:00,44.83,44.83,44.74,44.74,67093.0,39.5743,39.5743,39.4949,39.4949,67093.0
2020-09-10 10:45:00,44.74,44.76,44.57,44.7,238851.0,39.4949,39.5125,39.3448,39.4596,238851.0
2020-09-10 10:50:00,44.71,44.8,44.68,44.69,167530.0,39.4684,39.5478,39.4419,39.4507,167530.0
2020-09-10 10:55:00,44.69,44.7,44.5,44.53,214127.0,39.4507,39.4596,39.283,39.3095,214127.0
2020-09-10 11:00:00,44.52,44.56,44.47,44.55,129196.0,39.3007,39.336,39.2565,39.3272,129196.0
2020-09-10 11:05:00,44.55,44.67,44.54,44.63,72399.0,39.3272,39.4331,39.3183,39.3978,72399.0
2020-09-10 11:10:00,44.64,44.71,44.6,44.68,67065.0,39.4066,39.4684,39.3713,39.4419,67065.0
2020-09-10 11:15:00,44.68,44.69,44.57,44.68,90574.0,39.4419,39.4507,39.3448,39.4419,90574.0
2020-09-10 11:20:00,44.69,44.8,44.67,44.79,99962.0,39.4507,39.5478,39.4331,39.539,99962.0
2020-09-10 11:25:00,44.78,44.81,44.75,44.8,63562.0,39.5302,39.5567,39.5037,39.5478,63562.0
2020-09-10 11:30:00,44.8,44.91,44.79,44.83,80640.0,39.5478,39.645,39.539,39.5743,80640.0
2020-09-10 11:35:00,44.83,44.9,44.82,44.87,66045.0,39.5743,39.6361,39.5655,39.6096,66045.0
2020-09-10 11:40:00,44.86,44.97,44.85,44.9,80941.0,39.6008,39.6979,39.592,39.6361,80941.0
2020-09-10 11:45:00,44.91,44.93,44.87,44.91,74173.0,39.645,39.6626,39.6096,39.645,74173.0
2020-09-10 11:50:00,44.91,44.93,44.86,44.86,72392.0,39.645,39.6626,39.6008,39.6008,72392.0
2020-09-10 11:55:00,44.87,44.87,44.72,44.75,135051.0,39.6096,39.6096,39.4772,39.5037,135051.0
2020-09-10 12:00:00,44.74,44.81,44.61,44.65,108892.0,39.4949,39.5567,39.3801,39.4154,108892.0
2020-09-10 12:05:00,44.66,44.72,44.63,44.65,108208.0,39.4243,39.4772,39.3978,39.4154,108208.0
2020-09-10 12:10:00,44.65,44.72,44.61,44.62,114571.0,39.4154,39.4772,39.3801,39.3889,114571.0
2020-09-10 12:15:00,44.61,44.66,44.57,44.66,129275.0,39.3801,39.4243,39.3448,39.4243,129275.0
2020-09-10 12:20:00,44.66,44.67,44.56,44.61,104229.0,39.4243,39.4331,39.336,39.3801,104229.0
2020-09-10 12:25:00,44.6,44.62,44.57,44.6,79964.0,39.3713,39.3889,39.3448,39.3713,79964.0
2020-09-10 12:30:00,44.59,44.62,44.55,44.55,121263.0,39.3625,39.3889,39.3272,39.3272,121263.0
2020-09-10 12:35:00,44.55,44.55,44.4,44.41,239041.0,39.3272,39.3272,39.1947,39.2036,239041.0
2020-09-10 12:40:00,44.4,44.53,44.4,44.41,96903.0,39.1947,39.3095,39.1947,39.2036,96903.0
2020-09-10 12:45:00,44.4,44.46,44.4,44.43,47423.0,39.1947,39.2477,39.1947,39.2212,47423.0
2020-09-10 12:50:00,44.42,44.52,44.42,44.48,48009.0,39.2124,39.3007,39.2124,39.2654,48009.0
2020-09-10 12:55:00,44.49,44.54,44.48,44.52,38643.0,39.2742,39.3183,39.2654,39.3007,38643.0
2020-09-10 13:00:00,44.53,44.59,44.51,44.57,65174.0,39.3095,39.3625,39.2918,39.3448,65174.0
2020-09-10 13:05:00,44.56,44.59,44.53,44.58,36686.0,39.336,39.3625,39.3095,39.3536,36686.0
2020-09-10 13:10:00,44.59,44.6,44.54,44.56,38621.0,39.3625,39.3713,39.3183,39.336,38621.0
2020-09-10 13:15:00,44.57,44.62,44.55,44.62,49490.0,39.3448,39.3889,39.3272,39.3889,49490.0
2020-09-10 13:20:00,44.62,44.66,44.61,44.62,80606.0,39.3889,39.4243,39.3801,39.3889,80606.0
2020-09-10 13:25:00,44.62,44.65,44.51,44.55,80254.0,39.3889,39.4154,39.2918,39.3272,80254.0
2020-09-10 13:30:00,44.55,44.63,44.55,44.59,74484.0,39.3272,39.3978,39.3272,39.3625,74484.0
2020-09-10 13:35:00,44.6,44.63,44.52,44.53,82051.0,39.3713,39.3978,39.3007,39.3095,82051.0
2020-09-10 13:40:00,44.53,44.56,44.48,44.49,65278.0,39.3095,39.336,39.2654,39.2742,65278.0
2020-09-10 13:45:00,44.48,44.56,44.48,44.53,294294.0,39.2654,39.336,39.2654,39.3095,294294.0
2020-09-10 13:50:00,44.54,44.55,44.41,44.43,157496.0,39.3183,39.3272,39.2036,39.2212,157496.0
2020-09-10 13:55:00,44.43,44.51,44.42,44.46,70797.0,39.2212,39.2918,39.2124,39.2477,70797.0
2020-09-10 14:00:00,44.45,44.51,44.41,44.51,81239.0,39.2389,39.2918,39.2036,39.2918,81239.0
2020-09-10 14:05:00,44.5,44.52,44.44,44.48,72133.0,39.283,39.3007,39.2301,39.2654,72133.0
2020-09-10 14:10:00,44.48,44.51,44.39,44.41,67396.0,39.2654,39.2918,39.1859,39.2036,67396.0
2020-09-10 14:15:00,44.41,44.41,44.27,44.29,162314.0,39.2036,39.2036,39.08,39.0976,162314.0
2020-09-10 14:20:00,44.28,44.33,44.15,44.16,252413.0,39.0888,39.1329,38.974,38.9829,252413.0
2020-09-10 14:25:00,44.16,44.22,43.95,43.97,355306.0,38.9829,39.0358,38.7975,38.8152,355306.0
2020-09-10 14:30:00,43.97,44.13,43.94,44.08,195169.0,38.8152,38.9564,38.7887,38.9123,195169.0
2020-09-10 14:35:00,44.07,44.2,44.06,44.16,157340.0,38.9034,39.0182,38.8946,38.9829,157340.0
2020-09-10 14:40:00,44.15,44.16,44.03,44.06,260507.0,38.974,38.9829,38.8681,38.8946,260507.0
2020-09-10 14:45:00,44.06,44.25,44.03,44.21,165664.0,38.8946,39.0623,38.8681,39.027,165664.0
2020-09-10 14:50:00,44.21,44.21,44.09,44.13,121493.0,39.027,39.027,38.9211,38.9564,121493.0
2020-09-10 14:55:00,44.13,44.26,44.11,44.21,126584.0,38.9564,39.0712,38.9387,39.027,126584.0
2020-09-10 15:00:00,44.22,44.25,44.13,44.15,164429.0,39.0358,39.0623,38.9564,38.974,164429.0
2020-09-10 15:05:00,44.15,44.21,44.04,44.07,172149.0,38.974,39.027,38.8769,38.9034,172149.0
2020-09-10 15:10:00,44.07,44.12,44.04,44.05,136446.0,38.9034,38.9476,38.8769,38.8858,136446.0
2020-09-10 15:15:00,44.04,44.05,43.94,43.96,193358.0,38.8769,38.8858,38.7887,38.8063,193358.0
2020-09-10 15:20:00,43.95,44.0,43.89,43.92,166315.0,38.7975,38.8416,38.7445,38.771,166315.0
2020-09-10 15:25:00,43.92,44.06,43.86,44.01,188814.0,38.771,38.8946,38.718,38.8505,188814.0
2020-09-10 15:30:00,44.0,44.14,43.96,44.1,213998.0,38.8416,38.9652,38.8063,38.9299,213998.0
2020-09-10 15:35:00,44.09,44.11,44.0,44.09,164094.0,38.9211,38.9387,38.8416,38.9211,164094.0
2020-09-10 15:40:00,44.09,44.25,44.06,44.18,163864.0,38.9211,39.0623,38.8946,39.0005,163864.0
2020-09-10 15:45:00,44.18,44.19,43.99,44.04,249380.0,39.0005,39.0094,38.8328,38.8769,249380.0
2020-09-10 15:50:00,44.05,44.18,44.01,44.12,564493.0,38.8858,39.0005,38.8505,38.9476,564493.0
2020-09-10 15:55:00,44.12,44.21,43.99,44.02,1042318.0,38.9476,39.027,38.8328,38.8593,1042318.0
2020-09-11 09:30:00,44.09,44.33,43.97,44.24,421331.0,38.9211,39.1329,38.8152,39.0535,421331.0
2020-09-11 09:35:00,44.24,44.34,44.06,44.16,246081.0,39.0535,39.1418,38.8946,38.9829,246081.0
2020-09-11 09:40:00,44.16,44.35,44.1,44.34,183429.0,38.9829,39.1506,38.9299,39.1418,183429.0
2020-09-11 09:45:00,44.34,44.4,44.24,44.35,113913.0,39.1418,39.1947,39.0535,39.1506,113913.0
2020-09-11 09:50:00,44.35,44.46,44.29,44.43,125973.0,39.1506,39.2477,39.0976,39.2212,125973.0
2020-09-11 09:55:00,44.43,44.43,44.18,44.25,198603.0,39.2212,39.2212,39.0005,39.0623,198603.0
2020-09-11 10:00:00,44.25,44.27,44.14,44.24,273167.0,39.0623,39.08,38.9652,39.0535,273167.0
2020-09-11 10:05:00,44.23,44.34,44.21,44.26,223766.0,39.0447,39.1418,39.027,39.0712,223766.0
2020-09-11 10:10:00,44.26,44.33,44.2,44.3,145322.0,39.0712,39.1329,39.0182,39.1065,145322.0
2020-09-11 10:15:00,44.3,44.43,44.24,44.39,232173.0,39.1065,39.2212,39.0535,39.1859,232173.0
2020-09-11 10:20:00,44.4,44.46,44.38,44.43,367702.0,39.1947,39.2477,39.1771,39.2212,367702.0
2020-09-11 10:25:00,44.43,44.47,44.38,44.42,338302.0,39.2212,39.2565,39.1771,39.2124,338302.0
2020-09-11 10:30:00,44.43,44.53,44.37,44.45,333070.0,39.2212,39.3095,39.1683,39.2389,333070.0
2020-09-11 10:35:00,44.45,44.53,44.39,44.47,181953.0,39.2389,39.3095,39.1859,39.2565,181953.0
2020-09-11 10:40:00,44.46,44.57,44.43,44.57,147313.0,39.2477,39.3448,39.2212,39.3448,147313.0
2020-09-11 10:45:00,44.57,44.6,44.54,44.58,129710.0,39.3448,39.3713,39.3183,39.3536,129710.0
2020-09-11 10:50:00,44.58,44.69,44.57,44.66,201616.0,39.3536,39.4507,39.3448,39.4243,201616.0
2020-09-11 10:55:00,44.67,44.7,44.54,44.55,122957.0,39.4331,39.4596,39.3183,39.3272,122957.0
2020-09-11 11:00:00,44.55,44.68,44.52,44.67,87838.0,39.3272,39.4419,39.3007,39.4331,87838.0
2020-09-11 11:05:00,44.67,44.68,44.6,44.65,47156.0,39.4331,39.4419,39.3713,39.4154,47156.0
2020-09-11 11:10:00,44.65,44.67,44.57,44.6,103814.0,39.4154,39.4331,39.3448,39.3713,103814.0
2020-09-11 11:15:00,44.6,44.65,44.5,44.62,103153.0,39.3713,39.4154,39.283,39.3889,103153.0
2020-09-11 11:20:00,44.62,44.62,44.43,44.47,149691.0,39.3889,39.3889,39.2212,39.2565,149691.0
2020-09-11 11:25:00,44.47,44.54,44.41,44.47,209821.0,39.2565,39.3183,39.2036,39.2565,209821.0
2020-09-11 11:30:00,44.47,44.49,44.38,44.42,143731.0,39.2565,39.2742,39.1771,39.2124,143731.0
2020-09-11 11:35:00,44.42,44.5,44.37,44.49,116205.0,39.2124,39.283,39.1683,39.2742,116205.0
2020-09-11 11:40:00,44.49,44.51,44.43,44.46,76973.0,39.2742,39.2918,39.2212,39.2477,76973.0
2020-09-11 11:45:00,44.46,44.5,44.43,44.46,59187.0,39.2477,39.283,39.2212,39.2477,59187.0
2020-09-11 11:50:00,44.47,44.5,44.4,44.43,78932.0,39.2565,39.283,39.1947,39.2212,78932.0
2020-09-11 11:55:00,44.44,44.45,44.37,44.41,94601.0,39.2301,39.2389,39.1683,39.2036,94601.0
2020-09-11 12:00:00,44.41,44.51,44.34,44.51,125438.0,39.2036,39.2918,39.1418,39.2918,125438.0
2020-09-11 12:05:00,44.51,44.56,44.5,44.55,68799.0,39.2918,39.336,39.283,39.3272,68799.0
2020-09-11 12:10:00,44.54,44.56,44.46,44.51,85909.0,39.3183,39.336,39.2477,39.2918,85909.0
2020-09-11 12:15:00,44.51,44.54,44.47,44.53,60024.0,39.2918,39.3183,39.2565,39.3095,60024.0
2020-09-11 12:20:00,44.54,44.61,44.53,44.59,59843.0,39.3183,39.3801,39.3095,39.3625,59843.0
2020-09-11 12:25:00,44.59,44.59,44.51,44.52,109235.0,39.3625,39.3625,39.2918,39.3007,109235.0
2020-09-11 12:30:00,44.51,44.52,44.37,44.38,161638.0,39.2918,39.3007,39.1683,39.1771,161638.0
2020-09-11 12:35:00,44.39,44.43,44.34,44.36,146825.0,39.1859,39.2212,39.1418,39.1594,146825.0
2020-09-11 12:40:00,44.37,44.37,44.28,44.3,122813.0,39.1683,39.1683,39.0888,39.1065,122813.0
2020-09-11 12:45:00,44.28,44.34,44.26,44.33,101612.0,39.0888,39.1418,39.0712,39.1329,101612.0
2020-09-11 12:50:00,44.33,44.39,44.32,44.34,65477.0,39.1329,39.1859,39.1241,39.1418,65477.0
2020-09-11 12:55:00,44.34,44.35,44.23,44.25,171817.0,39.1418,39.1506,39.0447,39.0623,171817.0
2020-09-11 13:00:00,44.25,44.32,44.25,44.26,82935.0,39.0623,39.1241,39.0623,39.0712,82935.0
2020-09-11 13:05:00,44.26,44.27,44.16,44.23,158251.0,39.0712,39.08,38.9829,39.0447,158251.0
2020-09-11 13:10:00,44.23,44.24,44.15,44.19,160723.0,39.0447,39.0535,38.974,39.0094,160723.0
2020-09-11 13:15:00,44.18,44.27,44.13,44.24,164809.0,39.0005,39.08,38.9564,39.0535,164809.0
2020-09-11 13:20:00,44.25,44.29,44.21,44.26,66170.0,39.0623,39.0976,39.027,39.0712,66170.0
2020-09-11 13:25:00,44.26,44.29,44.15,44.19,161360.0,39.0712,39.0976,38.974,39.0094,161360.0
2020-09-11 13:30:00,44.19,44.21,44.11,44.13,198983.0,39.0094,39.027,38.9387,38.9564,198983.0
2020-09-11 13:35:00,44.12,44.21,44.12,44.18,173953.0,38.9476,39.027,38.9476,39.0005,173953.0
2020-09-11 13:40:00,44.19,44.29,44.16,44.25,106026.0,39.0094,39.0976,38.9829,39.0623,106026.0
2020-09-11 13:45:00,44.26,44.28,44.18,44.23,96000.0,39.0712,39.0888,39.0005,39.0447,96000.0
2020-09-11 13:50:00,44.23,44.29,44.19,44.21,126429.0,39.0447,39.0976,39.0094,39.027,126429.0
2020-09-11 13:55:00,44.2,44.22,44.14,44.15,137316.0,39.0182,39.0358,38.9652,38.974,137316.0
2020-09-11 14:00:00,44.16,44.17,44.09,44.15,113484.0,38.9829,38.9917,38.9211,38.974,113484.0
2020-09-11 14:05:00,44.15,44.22,44.14,44.2,136544.0,38.974,39.0358,38.9652,39.0182,136544.0
2020-09-11 14:10:00,44.21,44.23,44.18,44.19,231076.0,39.027,39.0447,39.0005,39.0094,231076.0
2020-09-11 14:15:00,44.2,44.21,44.15,44.15,91570.0,39.0182,39.027,38.974,38.974,91570.0
2020-09-11 14:20:00,44.16,44.19,44.1,44.19,94431.0,38.9829,39.0094,38.9299,39.0094,94431.0
2020-09-11 14:25:00,44.18,44.23,44.16,44.17,99835.0,39.0005,39.0447,38.9829,38.9917,99835.0
2020-09-11 14:30:00,44.17,44.34,44.17,44.3,159294.0,38.9917,39.1418,38.9917,39.1065,159294.0
2020-09-11 14:35:00,44.3,44.42,44.3,44.39,111668.0,39.1065,39.2124,39.1065,39.1859,111668.0
2020-09-11 14:40:00,44.38,44.45,44.32,44.41,128702.0,39.1771,39.2389,39.1241,39.2036,128702.0
2020-09-11 14:45:00,44.4,44.42,44.33,44.34,103390.0,39.1947,39.2124,39.1329,39.1418,103390.0
2020-09-11 14:50:00,44.35,44.41,44.33,44.41,169162.0,39.1506,39.2036,39.1329,39.2036,169162.0
2020-09-11 14:55:00,44.4,44.42,44.35,44.39,101450.0,39.1947,39.2124,39.1506,39.1859,101450.0
2020-09-11 15:00:00,44.39,44.39,44.29,44.33,123298.0,39.1859,39.1859,39.0976,39.1329,123298.0
2020-09-11 15:05:00,44.34,44.35,44.27,44.29,145347.0,39.1418,39.1506,39.08,39.0976,145347.0
2020-09-11 15:10:00,44.3,44.38,44.27,44.34,232094.0,39.1065,39.1771,39.08,39.1418,232094.0
2020-09-11 15:15:00,44.34,44.49,44.34,44.48,151905.0,39.1418,39.2742,39.1418,39.2654,151905.0
2020-09-11 15:20:00,44.48,44.59,44.47,44.57,144380.0,39.2654,39.3625,39.2565,39.3448,144380.0
2020-09-11 15:25:00,44.56,44.66,44.55,44.66,164455.0,39.336,39.4243,39.3272,39.4243,164455.0
2020-09-11 15:30:00,44.66,44.74,44.65,44.71,184316.0,39.4243,39.4949,39.4154,39.4684,184316.0
2020-09-11 15:35:00,44.72,44.73,44.61,44.64,206837.0,39.4772,39.4861,39.3801,39.4066,206837.0
2020-09-11 15:40:00,44.64,44.68,44.61,44.65,254074.0,39.4066,39.4419,39.3801,39.4154,254074.0
2020-09-11 15:45:00,44.66,44.7,44.61,44.66,344937.0,39.4243,39.4596,39.3801,39.4243,344937.0
2020-09-11 15:50:00,44.67,44.73,44.63,44.73,725698.0,39.4331,39.4861,39.3978,39.4861,725698.0
2020-09-11 15:55:00,44.73,44.74,44.66,44.67,1238007.0,39.4861,39.4949,39.4243,39.4331,1238007.0
2020-09-14 09:30:00,45.0,45.02,44.71,44.9,189042.0,39.7244,39.7421,39.4684,39.6361,189042.0
2020-09-14 09:35:00,44.91,44.99,44.76,44.78,156466.0,39.645,39.7156,39.5125,39.5302,156466.0
2020-09-14 09:40:00,44.79,44.86,44.74,44.8,121829.0,39.539,39.6008,39.4949,39.5478,121829.0
2020-09-14 09:45:00,44.79,44.9,44.74,44.88,103569.0,39.539,39.6361,39.4949,39.6185,103569.0
2020-09-14 09:50:00,44.87,44.97,44.86,44.95,61988.0,39.6096,39.6979,39.6008,39.6803,61988.0
2020-09-14 09:55:00,44.95,45.13,44.94,45.02,157012.0,39.6803,39.8392,39.6714,39.7421,157012.0
2020-09-14 10:00:00,45.02,45.15,45.02,45.13,108219.0,39.7421,39.8568,39.7421,39.8392,108219.0
2020-09-14 10:05:00,45.13,45.17,45.1,45.11,75333.0,39.8392,39.8745,39.8127,39.8215,75333.0
2020-09-14 10:10:00,45.12,45.14,45.07,45.08,124709.0,39.8303,39.848,39.7862,39.795,124709.0
2020-09-14 10:15:00,45.08,45.19,45.07,45.17,127516.0,39.795,39.8921,39.7862,39.8745,127516.0
2020-09-14 10:20:00,45.17,45.18,45.12,45.13,104818.0,39.8745,39.8833,39.8303,39.8392,104818.0
2020-09-14 10:25:00,45.13,45.16,45.03,45.04,122530.0,39.8392,39.8656,39.7509,39.7597,122530.0
2020-09-14 10:30:00,45.04,45.18,45.03,45.12,88652.0,39.7597,39.8833,39.7509,39.8303,88652.0
2020-09-14 10:35:00,45.12,45.16,45.09,45.11,129029.0,39.8303,39.8656,39.8038,39.8215,129029.0
2020-09-14 10:40:00,45.12,45.18,45.11,45.16,69199.0,39.8303,39.8833,39.8215,39.8656,69199.0
2020-09-14 10:45:00,45.17,45.27,45.16,45.27,113538.0,39.8745,39.9627,39.8656,39.9627,113538.0
2020-09-14 10:50:00,45.26,45.34,45.25,45.28,73622.0,39.9539,40.0245,39.9451,39.9716,73622.0
2020-09-14 10:55:00,45.28,45.3,45.22,45.23,60435.0,39.9716,39.9892,39.9186,39.9274,60435.0
2020-09-14 11:00:00,45.23,45.26,45.2,45.25,89003.0,39.9274,39.9539,39.901,39.9451,89003.0
2020-09-14 11:05:00,45.24,45.31,45.24,45.3,62025.0,39.9363,39.9981,39.9363,39.9892,62025.0
2020-09-14 11:10:00,45.29,45.3,45.2,45.22,51458.0,39.9804,39.9892,39.901,39.9186,51458.0
2020-09-14 11:15:00,45.21,45.28,45.2,45.24,62530.0,39.9098,39.9716,39.901,39.9363,62530.0
2020-09-14 11:20:00,45.24,45.38,45.24,45.38,79815.0,39.9363,40.0598,39.9363,40.0598,79815.0
2020-09-14 11:25:00,45.38,45.49,45.37,45.46,122139.0,40.0598,40.157,40.051,40.1305,122139.0
2020-09-14 11:30:00,45.45,45.48,45.41,45.43,68204.0,40.1216,40.1481,40.0863,40.104,68204.0
2020-09-14 11:35:00,45.43,45.45,45.37,45.41,74449.0,40.104,40.1216,40.051,40.0863,74449.0
2020-09-14 11:40:00,45.4,45.43,45.38,45.4,49038.0,40.0775,40.104,40.0598,40.0775,49038.0
2020-09-14 11:45:00,45.39,45.4,45.33,45.35,40529.0,40.0687,40.0775,40.0157,40.0334,40529.0
2020-09-14 11:50:00,45.35,45.38,45.31,45.35,56267.0,40.0334,40.0598,39.9981,40.0334,56267.0
2020-09-14 11:55:00,45.34,45.35,45.29,45.3,47912.0,40.0245,40.0334,39.9804,39.9892,47912.0
2020-09-14 12:00:00,45.3,45.32,45.23,45.25,42902.0,39.9892,40.0069,39.9274,39.9451,42902.0
2020-09-14 12:05:00,45.26,45.27,45.23,45.24,47133.0,39.9539,39.9627,39.9274,39.9363,47133.0
2020-09-14 12:10:00,45.24,45.25,45.17,45.17,44257.0,39.9363,39.9451,39.8745,39.8745,44257.0
2020-09-14 12:15:00,45.17,45.2,45.15,45.17,45639.0,39.8745,39.901,39.8568,39.8745,45639.0
2020-09-14 12:20:00,45.16,45.18,45.08,45.1,93000.0,39.8656,39.8833,39.795,39.8127,93000.0
2020-09-14 12:25:00,45.09,45.12,45.07,45.12,54363.0,39.8038,39.8303,39.7862,39.8303,54363.0
2020-09-14 12:30:00,45.11,45.14,45.05,45.08,50131.0,39.8215,39.848,39.7685,39.795,50131.0
2020-09-14 12:35:00,45.08,45.1,45.05,45.05,45133.0,39.795,39.8127,39.7685,39.7685,45133.0
2020-09-14 12:40:00,45.05,45.13,45.05,45.12,68959.0,39.7685,39.8392,39.7685,39.8303,68959.0
2020-09-14 12:45:00,45.12,45.15,45.11,45.14,43939.0,39.8303,39.8568,39.8215,39.848,43939.0
2020-09-14 12:50:00,45.13,45.19,45.08,45.09,80583.0,39.8392,39.8921,39.795,39.8038,80583.0
2020-09-14 12:55:00,45.09,45.14,45.07,45.14,33668.0,39.8038,39.848,39.7862,39.848,33668.0
2020-09-14 13:00:00,45.14,45.15,45.09,45.1,49136.0,39.848,39.8568,39.8038,39.8127,49136.0
2020-09-14 13:05:00,45.1,45.11,45.01,45.03,63297.0,39.8127,39.8215,39.7332,39.7509,63297.0
2020-09-14 13:10:00,45.03,45.03,44.99,45.03,52257.0,39.7509,39.7509,39.7156,39.7509,52257.0
2020-09-14 13:15:00,45.03,45.04,44.98,45.0,66198.0,39.7509,39.7597,39.7067,39.7244,66198.0
2020-09-14 13:20:00,45.0,45.04,44.98,45.02,51037.0,39.7244,39.7597,39.7067,39.7421,51037.0
2020-09-14 13:25:00,45.02,45.03,44.98,45.02,79575.0,39.7421,39.7509,39.7067,39.7421,79575.0
2020-09-14 13:30:00,45.02,45.04,44.96,45.04,134067.0,39.7421,39.7597,39.6891,39.7597,134067.0
2020-09-14 13:35:00,45.03,45.12,45.02,45.11,55568.0,39.7509,39.8303,39.7421,39.8215,55568.0
2020-09-14 13:40:00,45.1,45.15,45.09,45.13,114921.0,39.8127,39.8568,39.8038,39.8392,114921.0
2020-09-14 13:45:00,45.13,45.17,45.12,45.14,64592.0,39.8392,39.8745,39.8303,39.848,64592.0
2020-09-14 13:50:00,45.14,45.23,45.13,45.22,40068.0,39.848,39.9274,39.8392,39.9186,40068.0
2020-09-14 13:55:00,45.23,45.23,45.2,45.22,79708.0,39.9274,39.9274,39.901,39.9186,79708.0
2020-09-14 14:00:00,45.21,45.22,45.15,45.21,77874.0,39.9098,39.9186,39.8568,39.9098,77874.0
2020-09-14 14:05:00,45.19,45.27,45.19,45.27,56568.0,39.8921,39.9627,39.8921,39.9627,56568.0
2020-09-14 14:10:00,45.27,45.29,45.25,45.27,47947.0,39.9627,39.9804,39.9451,39.9627,47947.0
2020-09-14 14:15:00,45.28,45.33,45.26,45.33,67683.0,39.9716,40.0157,39.9539,40.0157,67683.0
2020-09-14 14:20:00,45.33,45.35,45.3,45.34,87693.0,40.0157,40.0334,39.9892,40.0245,87693.0
2020-09-14 14:25:00,45.33,45.34,45.27,45.28,77615.0,40.0157,40.0245,39.9627,39.9716,77615.0
2020-09-14 14:30:00,45.28,45.33,45.28,45.29,59906.0,39.9716,40.0157,39.9716,39.9804,59906.0
2020-09-14 14:35:00,45.29,45.29,45.22,45.25,72023.0,39.9804,39.9804,39.9186,39.9451,72023.0
2020-09-14 14:40:00,45.25,45.31,45.21,45.28,105396.0,39.9451,39.9981,39.9098,39.9716,105396.0
2020-09-14 14:45:00,45.28,45.28,45.22,45.26,59926.0,39.9716,39.9716,39.9186,39.9539,59926.0
2020-09-14 14:50:00,45.26,45.32,45.23,45.24,88153.0,39.9539,40.0069,39.9274,39.9363,88153.0
2020-09-14 14:55:00,45.23,45.27,45.14,45.26,117943.0,39.9274,39.9627,39.848,39.9539,117943.0
2020-09-14 15:00:00,45.26,45.28,45.22,45.25,75579.0,39.9539,39.9716,39.9186,39.9451,75579.0
2020-09-14 15:05:00,45.25,45.27,45.21,45.26,82009.0,39.9451,39.9627,39.9098,39.9539,82009.0
2020-09-14 15:10:00,45.25,45.25,45.2,45.23,184968.0,39.9451,39.9451,39.901,39.9274,184968.0
2020-09-14 15:15:00,45.22,45.32,45.19,45.31,137494.0,39.9186,40.0069,39.8921,39.9981,137494.0
2020-09-14 15:20:00,45.3,45.31,45.15,45.17,104001.0,39.9892,39.9981,39.8568,39.8745,104001.0
2020-09-14 15:25:00,45.18,45.27,45.17,45.25,101379.0,39.8833,39.9627,39.8745,39.9451,101379.0
2020-09-14 15:30:00,45.25,45.28,45.19,45.24,129767.0,39.9451,39.9716,39.8921,39.9363,129767.0
2020-09-14 15:35:00,45.25,45.3,45.19,45.3,127870.0,39.9451,39.9892,39.8921,39.9892,127870.0
2020-09-14 15:40:00,45.29,45.4,45.29,45.38,252696.0,39.9804,40.0775,39.9804,40.0598,252696.0
2020-09-14 15:45:00,45.38,45.43,45.34,45.42,307161.0,40.0598,40.104,40.0245,40.0952,307161.0
2020-09-14 15:50:00,45.41,45.42,45.35,45.36,443540.0,40.0863,40.0952,40.0334,40.0422,443540.0
2020-09-14 15:55:00,45.36,45.37,45.25,45.27,506674.0,40.0422,40.051,39.9451,39.9627,506674.0
2020-09-15 09:30:00,45.16,45.33,45.1,45.17,358533.0,39.8656,40.0157,39.8127,39.8745,358533.0
2020-09-15 09:35:00,45.18,45.2,45.05,45.2,173340.0,39.8833,39.901,39.7685,39.901,173340.0
2020-09-15 09:40:00,45.2,45.37,45.19,45.3,171356.0,39.901,40.051,39.8921,39.9892,171356.0
2020-09-15 09:45:00,45.29,45.63,45.08,45.56,930168.0,39.9804,40.2805,39.795,40.2187,930168.0
2020-09-15 09:50:00,45.56,45.87,45.55,45.86,661391.0,40.2187,40.4924,40.2099,40.4836,661391.0
2020-09-15 09:55:00,45.85,46.14,45.83,46.07,517946.0,40.4747,40.7308,40.4571,40.669,517946.0
2020-09-15 10:00:00,46.07,46.12,45.94,46.06,309160.0,40.669,40.7131,40.5542,40.6601,309160.0
2020-09-15 10:05:00,46.06,46.19,46.0,46.02,545834.0,40.6601,40.7749,40.6072,40.6248,545834.0
2020-09-15 10:10:00,46.02,46.24,45.89,46.22,568443.0,40.6248,40.819,40.5101,40.8014,568443.0
2020-09-15 10:15:00,46.22,46.28,46.16,46.27,186520.0,40.8014,40.8543,40.7484,40.8455,186520.0
2020-09-15 10:20:00,46.26,46.36,46.25,46.33,450091.0,40.8367,40.925,40.8279,40.8985,450091.0
2020-09-15 10:25:00,46.33,46.44,46.29,46.44,304398.0,40.8985,40.9956,40.8632,40.9956,304398.0
2020-09-15 10:30:00,46.44,46.44,46.36,46.4,128406.0,40.9956,40.9956,40.925,40.9603,128406.0
2020-09-15 10:35:00,46.4,46.47,46.39,46.43,144898.0,40.9603,41.0221,40.9514,40.9868,144898.0
2020-09-15 10:40:00,46.43,46.49,46.39,46.41,244120.0,40.9868,41.0397,40.9514,40.9691,244120.0
2020-09-15 10:45:00,46.41,46.48,46.34,46.47,157563.0,40.9691,41.0309,40.9073,41.0221,157563.0
2020-09-15 10:50:00,46.47,46.54,46.43,46.52,247927.0,41.0221,41.0839,40.9868,41.0662,247927.0
2020-09-15 10:55:00,46.52,46.57,46.45,46.51,292289.0,41.0662,41.1103,41.0044,41.0574,292289.0
2020-09-15 11:00:00,46.51,46.59,46.5,46.59,179766.0,41.0574,41.128,41.0485,41.128,179766.0
2020-09-15 11:05:00,46.59,46.62,46.55,46.58,108127.0,41.128,41.1545,41.0927,41.1192,108127.0
2020-09-15 11:10:00,46.58,46.62,46.43,46.44,132652.0,41.1192,41.1545,40.9868,40.9956,132652.0
2020-09-15 11:15:00,46.44,46.52,46.41,46.49,69907.0,40.9956,41.0662,40.9691,41.0397,69907.0
2020-09-15 11:20:00,46.48,46.49,46.39,46.4,96183.0,41.0309,41.0397,40.9514,40.9603,96183.0
2020-09-15 11:25:00,46.39,46.46,46.38,46.45,90146.0,40.9514,41.0132,40.9426,41.0044,90146.0
2020-09-15 11:30:00,46.45,46.46,46.32,46.36,108616.0,41.0044,41.0132,40.8896,40.925,108616.0
2020-09-15 11:35:00,46.35,46.4,46.33,46.37,65546.0,40.9161,40.9603,40.8985,40.9338,65546.0
2020-09-15 11:40:00,46.36,46.39,46.35,46.36,88314.0,40.925,40.9514,40.9161,40.925,88314.0
2020-09-15 11:45:00,46.35,46.39,46.31,46.37,96041.0,40.9161,40.9514,40.8808,40.9338,96041.0
2020-09-15 11:50:00,46.35,46.36,46.29,46.32,71777.0,40.9161,40.925,40.8632,40.8896,71777.0
2020-09-15 11:55:00,46.33,46.36,46.31,46.36,71044.0,40.8985,40.925,40.8808,40.925,71044.0
2020-09-15 12:00:00,46.36,46.37,46.3,46.37,96916.0,40.925,40.9338,40.872,40.9338,96916.0
2020-09-15 12:05:00,46.36,46.41,46.33,46.41,143757.0,40.925,40.9691,40.8985,40.9691,143757.0
2020-09-15 12:10:00,46.4,46.49,46.36,46.37,187306.0,40.9603,41.0397,40.925,40.9338,187306.0
2020-09-15 12:15:00,46.37,46.38,46.34,46.38,87683.0,40.9338,40.9426,40.9073,40.9426,87683.0
2020-09-15 12:20:00,46.38,46.4,46.35,46.4,58853.0,40.9426,40.9603,40.9161,40.9603,58853.0
2020-09-15 12:25:00,46.39,46.46,46.38,46.41,63757.0,40.9514,41.0132,40.9426,40.9691,63757.0
2020-09-15 12:30:00,46.41,46.45,46.38,46.45,68290.0,40.9691,41.0044,40.9426,41.0044,68290.0
2020-09-15 12:35:00,46.45,46.48,46.44,46.45,57420.0,41.0044,41.0309,40.9956,41.0044,57420.0
2020-09-15 12:40:00,46.44,46.48,46.42,46.47,48097.0,40.9956,41.0309,40.9779,41.0221,48097.0
2020-09-15 12:45:00,46.46,46.51,46.45,46.49,126447.0,41.0132,41.0574,41.0044,41.0397,126447.0
2020-09-15 12:50:00,46.49,46.5,46.46,46.47,96867.0,41.0397,41.0485,41.0132,41.0221,96867.0
2020-09-15 12:55:00,46.46,46.48,46.44,46.46,65579.0,41.0132,41.0309,40.9956,41.0132,65579.0
2020-09-15 13:00:00,46.46,46.51,46.45,46.51,92885.0,41.0132,41.0574,41.0044,41.0574,92885.0
2020-09-15 13:05:00,46.51,46.61,46.49,46.61,87248.0,41.0574,41.1457,41.0397,41.1457,87248.0
2020-09-15 13:10:00,46.62,46.63,46.59,46.62,104728.0,41.1545,41.1633,41.128,41.1545,104728.0
2020-09-15 13:15:00,46.62,46.69,46.6,46.67,95692.0,41.1545,41.2163,41.1368,41.1986,95692.0
2020-09-15 13:20:00,46.66,46.7,46.64,46.67,75357.0,41.1898,41.2251,41.1721,41.1986,75357.0
2020-09-15 13:25:00,46.68,46.74,46.66,46.72,88790.0,41.2074,41.2604,41.1898,41.2428,88790.0
2020-09-15 13:30:00,46.72,46.72,46.66,46.68,65973.0,41.2428,41.2428,41.1898,41.2074,65973.0
2020-09-15 13:35:00,46.68,46.69,46.66,46.69,80774.0,41.2074,41.2163,41.1898,41.2163,80774.0
2020-09-15 13:40:00,46.69,46.74,46.68,46.71,93877.0,41.2163,41.2604,41.2074,41.2339,93877.0
2020-09-15 13:45:00,46.7,46.72,46.68,46.71,114415.0,41.2251,41.2428,41.2074,41.2339,114415.0
2020-09-15 13:50:00,46.71,46.73,46.69,46.71,107509.0,41.2339,41.2516,41.2163,41.2339,107509.0
2020-09-15 13:55:00,46.71,46.72,46.69,46.72,125751.0,41.2339,41.2428,41.2163,41.2428,125751.0
2020-09-15 14:00:00,46.72,46.72,46.64,46.66,192269.0,41.2428,41.2428,41.1721,41.1898,192269.0
2020-09-15 14:05:00,46.65,46.69,46.56,46.59,133105.0,41.181,41.2163,41.1015,41.128,133105.0
2020-09-15 14:10:00,46.6,46.61,46.57,46.58,68906.0,41.1368,41.1457,41.1103,41.1192,68906.0
2020-09-15 14:15:00,46.58,46.58,46.5,46.51,172182.0,41.1192,41.1192,41.0485,41.0574,172182.0
2020-09-15 14:20:00,46.52,46.58,46.51,46.55,85950.0,41.0662,41.1192,41.0574,41.0927,85950.0
2020-09-15 14:25:00,46.55,46.58,46.53,46.55,81958.0,41.0927,41.1192,41.075,41.0927,81958.0
2020-09-15 14:30:00,46.54,46.57,46.49,46.57,116504.0,41.0839,41.1103,41.0397,41.1103,116504.0
2020-09-15 14:35:00,46.57,46.61,46.56,46.59,88295.0,41.1103,41.1457,41.1015,41.128,88295.0
2020-09-15 14:40:00,46.59,46.66,46.59,46.63,97507.0,41.128,41.1898,41.128,41.1633,97507.0
2020-09-15 14:45:00,46.62,46.64,46.58,46.61,115451.0,41.1545,41.1721,41.1192,41.1457,115451.0
2020-09-15 14:50:00,46.61,46.67,46.57,46.66,156706.0,41.1457,41.1986,41.1103,41.1898,156706.0
2020-09-15 14:55:00,46.66,46.66,46.61,46.65,92764.0,41.1898,41.1898,41.1457,41.181,92764.0
2020-09-15 15:00:00,46.64,46.67,46.62,46.64,122116.0,41.1721,41.1986,41.1545,41.1721,122116.0
2020-09-15 15:05:00,46.63,46.63,46.51,46.53,171839.0,41.1633,41.1633,41.0574,41.075,171839.0
2020-09-15 15:10:00,46.53,46.53,46.47,46.47,243471.0,41.075,41.075,41.0221,41.0221,243471.0
2020-09-15 15:15:00,46.47,46.5,46.43,46.46,125109.0,41.0221,41.0485,40.9868,41.0132,125109.0
2020-09-15 15:20:00,46.46,46.5,46.45,46.47,127931.0,41.0132,41.0485,41.0044,41.0221,127931.0
2020-09-15 15:25:00,46.47,46.52,46.46,46.51,198802.0,41.0221,41.0662,41.0132,41.0574,198802.0
2020-09-15 15:30:00,46.5,46.51,46.37,46.41,146848.0,41.0485,41.0574,40.9338,40.9691,146848.0
2020-09-15 15:35:00,46.41,46.44,46.35,46.42,192709.0,40.9691,40.9956,40.9161,40.9779,192709.0
2020-09-15 15:40:00,46.42,46.48,46.39,46.47,237563.0,40.9779,41.0309,40.9514,41.0221,237563.0
2020-09-15 15:45:00,46.47,46.53,46.44,46.53,256737.0,41.0221,41.075,40.9956,41.075,256737.0
2020-09-15 15:50:00,46.52,46.53,46.43,46.47,584692.0,41.0662,41.075,40.9868,41.0221,584692.0
2020-09-15 15:55:00,46.47,46.51,46.43,46.45,946489.0,41.0221,41.0574,40.9868,41.0044,946489.0
2020-09-16 09:30:00,47.05,47.05,46.7,47.01,548295.0,41.5341,41.5341,41.2251,41.4988,548295.0
2020-09-16 09:35:00,47.01,47.14,46.91,47.0,202926.0,41.4988,41.6135,41.4105,41.4899,202926.0
2020-09-16 09:40:00,47.01,47.16,47.0,47.1,216749.0,41.4988,41.6312,41.4899,41.5782,216749.0
2020-09-16 09:45:00,47.11,47.29,47.09,47.28,275755.0,41.587,41.7459,41.5694,41.7371,275755.0
2020-09-16 09:50:00,47.28,47.32,47.12,47.16,195629.0,41.7371,41.7724,41.5959,41.6312,195629.0
2020-09-16 09:55:00,47.15,47.23,47.11,47.11,166425.0,41.6223,41.693,41.587,41.587,166425.0
2020-09-16 10:00:00,47.11,47.18,47.02,47.17,183774.0,41.587,41.6488,41.5076,41.64,183774.0
2020-09-16 10:05:00,47.17,47.22,47.04,47.07,176440.0,41.64,41.6841,41.5252,41.5517,176440.0
2020-09-16 10:10:00,47.07,47.16,47.02,47.11,169463.0,41.5517,41.6312,41.5076,41.587,169463.0
2020-09-16 10:15:00,47.11,47.2,47.08,47.19,149186.0,41.587,41.6665,41.5605,41.6577,149186.0
2020-09-16 10:20:00,47.18,47.3,47.16,47.29,282317.0,41.6488,41.7548,41.6312,41.7459,282317.0
2020-09-16 10:25:00,47.29,47.34,47.25,47.33,147710.0,41.7459,41.7901,41.7106,41.7812,147710.0
2020-09-16 10:30:00,47.32,47.38,47.31,47.34,143266.0,41.7724,41.8254,41.7636,41.7901,143266.0
2020-09-16 10:35:00,47.35,47.41,47.32,47.38,100216.0,41.7989,41.8519,41.7724,41.8254,100216.0
2020-09-16 10:40:00,47.37,47.42,47.33,47.39,157749.0,41.8166,41.8607,41.7812,41.8342,157749.0
2020-09-16 10:45:00,47.39,47.4,47.27,47.3,136243.0,41.8342,41.843,41.7283,41.7548,136243.0
2020-09-16 10:50:00,47.3,47.35,47.24,47.28,104350.0,41.7548,41.7989,41.7018,41.7371,104350.0
2020-09-16 10:55:00,47.27,47.32,47.24,47.3,99275.0,41.7283,41.7724,41.7018,41.7548,99275.0
2020-09-16 11:00:00,47.29,47.38,47.29,47.36,91843.0,41.7459,41.8254,41.7459,41.8077,91843.0
2020-09-16 11:05:00,47.36,47.47,47.32,47.44,98847.0,41.8077,41.9048,41.7724,41.8783,98847.0
2020-09-16 11:10:00,47.43,47.44,47.29,47.33,172914.0,41.8695,41.8783,41.7459,41.7812,172914.0
2020-09-16 11:15:00,47.34,47.39,47.31,47.34,147439.0,41.7901,41.8342,41.7636,41.7901,147439.0
2020-09-16 11:20:00,47.34,47.4,47.32,47.39,76713.0,41.7901,41.843,41.7724,41.8342,76713.0
2020-09-16 11:25:00,47.39,47.41,47.36,47.4,103692.0,41.8342,41.8519,41.8077,41.843,103692.0
2020-09-16 11:30:00,47.4,47.41,47.36,47.38,85522.0,41.843,41.8519,41.8077,41.8254,85522.0
2020-09-16 11:35:00,47.38,47.41,47.34,47.34,104417.0,41.8254,41.8519,41.7901,41.7901,104417.0
2020-09-16 11:40:00,47.35,47.36,47.31,47.31,60917.0,41.7989,41.8077,41.7636,41.7636,60917.0
2020-09-16 11:45:00,47.3,47.33,47.3,47.32,98392.0,41.7548,41.7812,41.7548,41.7724,98392.0
2020-09-16 11:50:00,47.32,47.32,47.26,47.26,119246.0,41.7724,41.7724,41.7194,41.7194,119246.0
2020-09-16 11:55:00,47.27,47.28,47.13,47.13,124844.0,41.7283,41.7371,41.6047,41.6047,124844.0
2020-09-16 12:00:00,47.14,47.16,47.09,47.09,111995.0,41.6135,41.6312,41.5694,41.5694,111995.0
2020-09-16 12:05:00,47.09,47.1,47.05,47.05,84769.0,41.5694,41.5782,41.5341,41.5341,84769.0
2020-09-16 12:10:00,47.05,47.09,46.97,46.98,142620.0,41.5341,41.5694,41.4634,41.4723,142620.0
2020-09-16 12:15:00,46.99,46.99,46.87,46.89,108722.0,41.4811,41.4811,41.3752,41.3928,108722.0
2020-09-16 12:20:00,46.9,46.93,46.86,46.87,210152.0,41.4017,41.4281,41.3663,41.3752,210152.0
2020-09-16 12:25:00,46.87,46.98,46.85,46.96,157007.0,41.3752,41.4723,41.3575,41.4546,157007.0
2020-09-16 12:30:00,46.95,46.99,46.88,46.91,103406.0,41.4458,41.4811,41.384,41.4105,103406.0
2020-09-16 12:35:00,46.9,46.95,46.89,46.95,89262.0,41.4017,41.4458,41.3928,41.4458,89262.0
2020-09-16 12:40:00,46.95,46.97,46.91,46.97,75097.0,41.4458,41.4634,41.4105,41.4634,75097.0
2020-09-16 12:45:00,46.97,46.99,46.9,46.91,73228.0,41.4634,41.4811,41.4017,41.4105,73228.0
2020-09-16 12:50:00,46.91,46.95,46.9,46.95,50895.0,41.4105,41.4458,41.4017,41.4458,50895.0
2020-09-16 12:55:00,46.95,47.01,46.94,46.98,76849.0,41.4458,41.4988,41.437,41.4723,76849.0
2020-09-16 13:00:00,46.98,47.07,46.97,47.02,105331.0,41.4723,41.5517,41.4634,41.5076,105331.0
2020-09-16 13:05:00,47.02,47.02,46.98,46.98,58959.0,41.5076,41.5076,41.4723,41.4723,58959.0
2020-09-16 13:10:00,46.99,47.02,46.96,47.0,83027.0,41.4811,41.5076,41.4546,41.4899,83027.0
2020-09-16 13:15:00,47.01,47.02,46.96,46.99,65667.0,41.4988,41.5076,41.4546,41.4811,65667.0
2020-09-16 13:20:00,47.0,47.01,46.95,46.98,64617.0,41.4899,41.4988,41.4458,41.4723,64617.0
2020-09-16 13:25:00,46.98,47.0,46.93,46.95,80222.0,41.4723,41.4899,41.4281,41.4458,80222.0
2020-09-16 13:30:00,46.95,46.96,46.88,46.95,105671.0,41.4458,41.4546,41.384,41.4458,105671.0
2020-09-16 13:35:00,46.94,46.98,46.89,46.98,79309.0,41.437,41.4723,41.3928,41.4723,79309.0
2020-09-16 13:40:00,46.97,47.0,46.95,46.98,69653.0,41.4634,41.4899,41.4458,41.4723,69653.0
2020-09-16 13:45:00,46.98,47.07,46.98,47.02,94939.0,41.4723,41.5517,41.4723,41.5076,94939.0
2020-09-16 13:50:00,47.02,47.04,47.0,47.03,104520.0,41.5076,41.5252,41.4899,41.5164,104520.0
2020-09-16 13:55:00,47.04,47.12,47.03,47.09,133030.0,41.5252,41.5959,41.5164,41.5694,133030.0
2020-09-16 14:00:00,47.08,47.12,47.05,47.07,187103.0,41.5605,41.5959,41.5341,41.5517,187103.0
2020-09-16 14:05:00,47.07,47.16,47.04,47.1,152328.0,41.5517,41.6312,41.5252,41.5782,152328.0
2020-09-16 14:10:00,47.11,47.26,47.08,47.26,130286.0,41.587,41.7194,41.5605,41.7194,130286.0
2020-09-16 14:15:00,47.26,47.39,47.23,47.34,203459.0,41.7194,41.8342,41.693,41.7901,203459.0
2020-09-16 14:20:00,47.35,47.4,47.31,47.39,117925.0,41.7989,41.843,41.7636,41.8342,117925.0
2020-09-16 14:25:00,47.4,47.41,47.36,47.4,78454.0,41.843,41.8519,41.8077,41.843,78454.0
2020-09-16 14:30:00,47.4,47.46,47.33,47.36,151593.0,41.843,41.896,41.7812,41.8077,151593.0
2020-09-16 14:35:00,47.36,47.5,47.35,47.48,150590.0,41.8077,41.9313,41.7989,41.9137,150590.0
2020-09-16 14:40:00,47.48,47.5,47.45,47.45,150283.0,41.9137,41.9313,41.8872,41.8872,150283.0
2020-09-16 14:45:00,47.46,47.47,47.31,47.38,115633.0,41.896,41.9048,41.7636,41.8254,115633.0
2020-09-16 14:50:00,47.38,47.38,47.19,47.21,140587.0,41.8254,41.8254,41.6577,41.6753,140587.0
2020-09-16 14:55:00,47.2,47.29,47.17,47.29,122829.0,41.6665,41.7459,41.64,41.7459,122829.0
2020-09-16 15:00:00,47.29,47.36,47.26,47.32,93247.0,41.7459,41.8077,41.7194,41.7724,93247.0
2020-09-16 15:05:00,47.31,47.32,47.12,47.13,152910.0,41.7636,41.7724,41.5959,41.6047,152910.0
2020-09-16 15:10:00,47.13,47.18,46.91,47.11,291943.0,41.6047,41.6488,41.4105,41.587,291943.0
2020-09-16 15:15:00,47.1,47.12,47.02,47.09,233113.0,41.5782,41.5959,41.5076,41.5694,233113.0
2020-09-16 15:20:00,47.07,47.1,46.99,47.0,291744.0,41.5517,41.5782,41.4811,41.4899,291744.0
2020-09-16 15:25:00,47.0,47.06,46.95,47.0,141342.0,41.4899,41.5429,41.4458,41.4899,141342.0
2020-09-16 15:30:00,47.0,47.02,46.8,46.91,264187.0,41.4899,41.5076,41.3134,41.4105,264187.0
2020-09-16 15:35:00,46.91,46.99,46.86,46.87,127062.0,41.4105,41.4811,41.3663,41.3752,127062.0
2020-09-16 15:40:00,46.88,46.97,46.79,46.95,197091.0,41.384,41.4634,41.3045,41.4458,197091.0
2020-09-16 15:45:00,46.96,47.11,46.94,47.05,345676.0,41.4546,41.587,41.437,41.5341,345676.0
2020-09-16 15:50:00,47.05,47.16,46.79,46.85,1129082.0,41.5341,41.6312,41.3045,41.3575,1129082.0
2020-09-16 15:55:00,46.85,46.91,46.77,46.8,1536756.0,41.3575,41.4105,41.2869,41.3134,1536756.0
2020-09-17 09:30:00,45.96,46.22,45.67,45.98,499541.0,40.5719,40.8014,40.3159,40.5895,499541.0
2020-09-17 09:35:00,45.98,46.17,45.92,45.94,268200.0,40.5895,40.7572,40.5365,40.5542,268200.0
2020-09-17 09:40:00,45.94,46.11,45.92,45.92,233618.0,40.5542,40.7043,40.5365,40.5365,233618.0
2020-09-17 09:45:00,45.91,46.13,45.91,46.01,223384.0,40.5277,40.7219,40.5277,40.616,223384.0
2020-09-17 09:50:00,46.01,46.19,46.0,46.11,202589.0,40.616,40.7749,40.6072,40.7043,202589.0
2020-09-17 09:55:00,46.12,46.25,46.11,46.24,141182.0,40.7131,40.8279,40.7043,40.819,141182.0
2020-09-17 10:00:00,46.25,46.28,46.17,46.23,185341.0,40.8279,40.8543,40.7572,40.8102,185341.0
2020-09-17 10:05:00,46.23,46.32,46.19,46.3,183442.0,40.8102,40.8896,40.7749,40.872,183442.0
2020-09-17 10:10:00,46.3,46.43,46.28,46.3,101795.0,40.872,40.9868,40.8543,40.872,101795.0
2020-09-17 10:15:00,46.31,46.32,46.25,46.27,115100.0,40.8808,40.8896,40.8279,40.8455,115100.0
2020-09-17 10:20:00,46.27,46.34,46.15,46.16,156105.0,40.8455,40.9073,40.7396,40.7484,156105.0
2020-09-17 10:25:00,46.16,46.17,46.07,46.11,145303.0,40.7484,40.7572,40.669,40.7043,145303.0
2020-09-17 10:30:00,46.11,46.15,45.99,46.08,147598.0,40.7043,40.7396,40.5983,40.6778,147598.0
2020-09-17 10:35:00,46.08,46.13,45.98,46.05,90338.0,40.6778,40.7219,40.5895,40.6513,90338.0
2020-09-17 10:40:00,46.05,46.13,45.99,46.04,98897.0,40.6513,40.7219,40.5983,40.6425,98897.0
2020-09-17 10:45:00,46.03,46.16,46.03,46.12,68334.0,40.6336,40.7484,40.6336,40.7131,68334.0
2020-09-17 10:50:00,46.12,46.17,46.08,46.11,87592.0,40.7131,40.7572,40.6778,40.7043,87592.0
2020-09-17 10:55:00,46.11,46.11,45.99,46.0,91514.0,40.7043,40.7043,40.5983,40.6072,91514.0
2020-09-17 11:00:00,46.01,46.06,45.93,46.01,121407.0,40.616,40.6601,40.5454,40.616,121407.0
2020-09-17 11:05:00,46.01,46.05,45.96,46.02,174134.0,40.616,40.6513,40.5719,40.6248,174134.0
2020-09-17 11:10:00,46.01,46.05,45.94,46.0,109216.0,40.616,40.6513,40.5542,40.6072,109216.0
2020-09-17 11:15:00,46.0,46.06,45.86,45.87,136673.0,40.6072,40.6601,40.4836,40.4924,136673.0
2020-09-17 11:20:00,45.88,45.88,45.77,45.86,158782.0,40.5012,40.5012,40.4041,40.4836,158782.0
2020-09-17 11:25:00,45.87,45.88,45.81,45.83,91005.0,40.4924,40.5012,40.4394,40.4571,91005.0
2020-09-17 11:30:00,45.84,45.91,45.76,45.8,120446.0,40.4659,40.5277,40.3953,40.4306,120446.0
2020-09-17 11:35:00,45.8,45.82,45.75,45.81,50253.0,40.4306,40.4483,40.3865,40.4394,50253.0
2020-09-17 11:40:00,45.81,45.84,45.61,45.63,218695.0,40.4394,40.4659,40.2629,40.2805,218695.0
2020-09-17 11:45:00,45.63,45.65,45.57,45.58,234555.0,40.2805,40.2982,40.2276,40.2364,234555.0
2020-09-17 11:50:00,45.59,45.6,45.5,45.59,177499.0,40.2452,40.2541,40.1658,40.2452,177499.0
2020-09-17 11:55:00,45.59,45.61,45.5,45.56,158477.0,40.2452,40.2629,40.1658,40.2187,158477.0
2020-09-17 12:00:00,45.55,45.6,45.5,45.57,118253.0,40.2099,40.2541,40.1658,40.2276,118253.0
2020-09-17 12:05:00,45.58,45.59,45.43,45.45,135454.0,40.2364,40.2452,40.104,40.1216,135454.0
2020-09-17 12:10:00,45.45,45.47,45.27,45.32,245658.0,40.1216,40.1393,39.9627,40.0069,245658.0
2020-09-17 12:15:00,45.32,45.35,45.18,45.25,214441.0,40.0069,40.0334,39.8833,39.9451,214441.0
2020-09-17 12:20:00,45.25,45.25,45.16,45.24,168252.0,39.9451,39.9451,39.8656,39.9363,168252.0
2020-09-17 12:25:00,45.25,45.28,45.19,45.28,151025.0,39.9451,39.9716,39.8921,39.9716,151025.0
2020-09-17 12:30:00,45.28,45.37,45.21,45.3,144720.0,39.9716,40.051,39.9098,39.9892,144720.0
2020-09-17 12:35:00,45.3,45.33,45.24,45.25,124830.0,39.9892,40.0157,39.9363,39.9451,124830.0
2020-09-17 12:40:00,45.25,45.29,45.11,45.18,154611.0,39.9451,39.9804,39.8215,39.8833,154611.0
2020-09-17 12:45:00,45.17,45.18,45.05,45.09,226706.0,39.8745,39.8833,39.7685,39.8038,226706.0
2020-09-17 12:50:00,45.1,45.25,45.07,45.23,130507.0,39.8127,39.9451,39.7862,39.9274,130507.0
2020-09-17 12:55:00,45.23,45.36,45.2,45.36,109041.0,39.9274,40.0422,39.901,40.0422,109041.0
2020-09-17 13:00:00,45.37,45.41,45.34,45.35,90528.0,40.051,40.0863,40.0245,40.0334,90528.0
2020-09-17 13:05:00,45.35,45.37,45.31,45.34,61229.0,40.0334,40.051,39.9981,40.0245,61229.0
2020-09-17 13:10:00,45.34,45.36,45.28,45.29,87283.0,40.0245,40.0422,39.9716,39.9804,87283.0
2020-09-17 13:15:00,45.3,45.32,45.17,45.2,113799.0,39.9892,40.0069,39.8745,39.901,113799.0
2020-09-17 13:20:00,45.2,45.26,45.18,45.25,78474.0,39.901,39.9539,39.8833,39.9451,78474.0
2020-09-17 13:25:00,45.25,45.31,45.23,45.29,70153.0,39.9451,39.9981,39.9274,39.9804,70153.0
2020-09-17 13:30:00,45.28,45.34,45.25,45.32,67824.0,39.9716,40.0245,39.9451,40.0069,67824.0
2020-09-17 13:35:00,45.32,45.35,45.29,45.34,77952.0,40.0069,40.0334,39.9804,40.0245,77952.0
2020-09-17 13:40:00,45.34,45.34,45.28,45.32,73695.0,40.0245,40.0245,39.9716,40.0069,73695.0
2020-09-17 13:45:00,45.32,45.36,45.26,45.36,55591.0,40.0069,40.0422,39.9539,40.0422,55591.0
2020-09-17 13:50:00,45.36,45.4,45.31,45.35,117793.0,40.0422,40.0775,39.9981,40.0334,117793.0
2020-09-17 13:55:00,45.36,45.37,45.31,45.34,125195.0,40.0422,40.051,39.9981,40.0245,125195.0
2020-09-17 14:00:00,45.34,45.4,45.33,45.4,77096.0,40.0245,40.0775,40.0157,40.0775,77096.0
2020-09-17 14:05:00,45.4,45.46,45.38,45.41,59670.0,40.0775,40.1305,40.0598,40.0863,59670.0
2020-09-17 14:10:00,45.41,45.42,45.36,45.37,67859.0,40.0863,40.0952,40.0422,40.051,67859.0
2020-09-17 14:15:00,45.37,45.4,45.28,45.29,88059.0,40.051,40.0775,39.9716,39.9804,88059.0
2020-09-17 14:20:00,45.28,45.34,45.27,45.29,135861.0,39.9716,40.0245,39.9627,39.9804,135861.0
2020-09-17 14:25:00,45.3,45.3,45.12,45.12,161798.0,39.9892,39.9892,39.8303,39.8303,161798.0
2020-09-17 14:30:00,45.12,45.17,45.07,45.12,149000.0,39.8303,39.8745,39.7862,39.8303,149000.0
2020-09-17 14:35:00,45.12,45.12,45.02,45.02,136228.0,39.8303,39.8303,39.7421,39.7421,136228.0
2020-09-17 14:40:00,45.03,45.18,45.02,45.15,133891.0,39.7509,39.8833,39.7421,39.8568,133891.0
2020-09-17 14:45:00,45.15,45.25,45.14,45.22,129770.0,39.8568,39.9451,39.848,39.9186,129770.0
2020-09-17 14:50:00,45.21,45.24,45.14,45.23,81147.0,39.9098,39.9363,39.848,39.9274,81147.0
2020-09-17 14:55:00,45.23,45.3,45.21,45.28,107498.0,39.9274,39.9892,39.9098,39.9716,107498.0
2020-09-17 15:00:00,45.27,45.3,45.11,45.14,123892.0,39.9627,39.9892,39.8215,39.848,123892.0
2020-09-17 15:05:00,45.13,45.26,45.1,45.25,87139.0,39.8392,39.9539,39.8127,39.9451,87139.0
2020-09-17 15:10:00,45.25,45.42,45.25,45.39,161807.0,39.9451,40.0952,39.9451,40.0687,161807.0
2020-09-17 15:15:00,45.38,45.44,45.36,45.37,127650.0,40.0598,40.1128,40.0422,40.051,127650.0
2020-09-17 15:20:00,45.38,45.43,45.29,45.29,138648.0,40.0598,40.104,39.9804,39.9804,138648.0
2020-09-17 15:25:00,45.3,45.3,45.22,45.29,196766.0,39.9892,39.9892,39.9186,39.9804,196766.0
2020-09-17 15:30:00,45.29,45.43,45.25,45.4,184168.0,39.9804,40.104,39.9451,40.0775,184168.0
2020-09-17 15:35:00,45.39,45.48,45.37,45.48,186179.0,40.0687,40.1481,40.051,40.1481,186179.0
2020-09-17 15:40:00,45.49,45.53,45.44,45.44,203061.0,40.157,40.1923,40.1128,40.1128,203061.0
2020-09-17 15:45:00,45.45,45.51,45.39,45.46,248188.0,40.1216,40.1746,40.0687,40.1305,248188.0
2020-09-17 15:50:00,45.46,45.65,45.44,45.58,759193.0,40.1305,40.2982,40.1128,40.2364,759193.0
2020-09-17 15:55:00,45.59,45.62,45.52,45.62,773033.0,40.2452,40.2717,40.1834,40.2717,773033.0
2020-09-18 09:30:00,45.48,45.83,45.36,45.69,5254531.0,40.1481,40.4571,40.0422,40.3335,5254531.0
2020-09-18 09:35:00,45.69,45.81,45.63,45.74,190430.0,40.3335,40.4394,40.2805,40.3776,190430.0
2020-09-18 09:40:00,45.75,45.85,45.51,45.52,167672.0,40.3865,40.4747,40.1746,40.1834,167672.0
2020-09-18 09:45:00,45.53,45.6,45.49,45.54,137728.0,40.1923,40.2541,40.157,40.2011,137728.0
2020-09-18 09:50:00,45.54,45.56,45.46,45.52,132074.0,40.2011,40.2187,40.1305,40.1834,132074.0
2020-09-18 09:55:00,45.51,45.59,45.45,45.52,102114.0,40.1746,40.2452,40.1216,40.1834,102114.0
2020-09-18 10:00:00,45.53,45.54,45.43,45.45,122563.0,40.1923,40.2011,40.104,40.1216,122563.0
2020-09-18 10:05:00,45.45,45.46,45.29,45.3,179980.0,40.1216,40.1305,39.9804,39.9892,179980.0
2020-09-18 10:10:00,45.3,45.45,45.29,45.41,111960.0,39.9892,40.1216,39.9804,40.0863,111960.0
2020-09-18 10:15:00,45.41,45.47,45.36,45.38,128256.0,40.0863,40.1393,40.0422,40.0598,128256.0
2020-09-18 10:20:00,45.39,45.39,45.22,45.23,165097.0,40.0687,40.0687,39.9186,39.9274,165097.0
2020-09-18 10:25:00,45.24,45.26,45.18,45.23,146108.0,39.9363,39.9539,39.8833,39.9274,146108.0
2020-09-18 10:30:00,45.23,45.24,45.1,45.12,189242.0,39.9274,39.9363,39.8127,39.8303,189242.0
2020-09-18 10:35:00,45.12,45.19,45.07,45.15,203820.0,39.8303,39.8921,39.7862,39.8568,203820.0
2020-09-18 10:40:00,45.15,45.2,45.09,45.15,128181.0,39.8568,39.901,39.8038,39.8568,128181.0
2020-09-18 10:45:00,45.15,45.16,45.04,45.06,152179.0,39.8568,39.8656,39.7597,39.7774,152179.0
2020-09-18 10:50:00,45.05,45.09,44.9,44.91,218332.0,39.7685,39.8038,39.6361,39.645,218332.0
2020-09-18 10:55:00,44.91,44.94,44.84,44.89,534634.0,39.645,39.6714,39.5832,39.6273,534634.0
2020-09-18 11:00:00,44.89,44.94,44.8,44.88,348232.0,39.6273,39.6714,39.5478,39.6185,348232.0
2020-09-18 11:05:00,44.89,44.99,44.87,44.99,256224.0,39.6273,39.7156,39.6096,39.7156,256224.0
2020-09-18 11:10:00,44.99,45.0,44.85,44.97,290283.0,39.7156,39.7244,39.592,39.6979,290283.0
2020-09-18 11:15:00,44.97,45.06,44.96,44.99,495249.0,39.6979,39.7774,39.6891,39.7156,495249.0
2020-09-18 11:20:00,45.0,45.17,44.99,45.17,453940.0,39.7244,39.8745,39.7156,39.8745,453940.0
2020-09-18 11:25:00,45.17,45.25,45.1,45.12,256910.0,39.8745,39.9451,39.8127,39.8303,256910.0
2020-09-18 11:30:00,45.12,45.23,45.09,45.09,227179.0,39.8303,39.9274,39.8038,39.8038,227179.0
2020-09-18 11:35:00,45.1,45.21,45.09,45.13,190680.0,39.8127,39.9098,39.8038,39.8392,190680.0
2020-09-18 11:40:00,45.12,45.19,45.11,45.15,134944.0,39.8303,39.8921,39.8215,39.8568,134944.0
2020-09-18 11:45:00,45.16,45.32,45.16,45.28,56014.0,39.8656,40.0069,39.8656,39.9716,56014.0
2020-09-18 11:50:00,45.28,45.3,45.16,45.17,89227.0,39.9716,39.9892,39.8656,39.8745,89227.0
2020-09-18 11:55:00,45.18,45.32,45.18,45.27,74855.0,39.8833,40.0069,39.8833,39.9627,74855.0
2020-09-18 12:00:00,45.26,45.32,45.2,45.21,95074.0,39.9539,40.0069,39.901,39.9098,95074.0
2020-09-18 12:05:00,45.21,45.25,45.19,45.21,102914.0,39.9098,39.9451,39.8921,39.9098,102914.0
2020-09-18 12:10:00,45.21,45.25,45.15,45.17,406539.0,39.9098,39.9451,39.8568,39.8745,406539.0
2020-09-18 12:15:00,45.17,45.18,45.09,45.14,375801.0,39.8745,39.8833,39.8038,39.848,375801.0
2020-09-18 12:20:00,45.14,45.14,45.04,45.06,291039.0,39.848,39.848,39.7597,39.7774,291039.0
2020-09-18 12:25:00,45.05,45.11,45.01,45.05,125843.0,39.7685,39.8215,39.7332,39.7685,125843.0
2020-09-18 12:30:00,45.05,45.08,44.94,44.97,307158.0,39.7685,39.795,39.6714,39.6979,307158.0
2020-09-18 12:35:00,44.97,44.98,44.88,44.94,258508.0,39.6979,39.7067,39.6185,39.6714,258508.0
2020-09-18 12:40:00,44.94,44.94,44.79,44.81,211691.0,39.6714,39.6714,39.539,39.5567,211691.0
2020-09-18 12:45:00,44.81,44.84,44.73,44.75,158880.0,39.5567,39.5832,39.4861,39.5037,158880.0
2020-09-18 12:50:00,44.74,44.77,44.7,44.77,163304.0,39.4949,39.5214,39.4596,39.5214,163304.0
2020-09-18 12:55:00,44.76,44.8,44.71,44.76,110953.0,39.5125,39.5478,39.4684,39.5125,110953.0
2020-09-18 13:00:00,44.76,44.84,44.74,44.77,108671.0,39.5125,39.5832,39.4949,39.5214,108671.0
2020-09-18 13:05:00,44.77,44.77,44.61,44.66,173817.0,39.5214,39.5214,39.3801,39.4243,173817.0
2020-09-18 13:10:00,44.66,44.78,44.64,44.75,109701.0,39.4243,39.5302,39.4066,39.5037,109701.0
2020-09-18 13:15:00,44.75,44.75,44.6,44.64,168240.0,39.5037,39.5037,39.3713,39.4066,168240.0
2020-09-18 13:20:00,44.64,44.67,44.55,44.61,134329.0,39.4066,39.4331,39.3272,39.3801,134329.0
2020-09-18 13:25:00,44.61,44.62,44.47,44.48,205706.0,39.3801,39.3889,39.2565,39.2654,205706.0
2020-09-18 13:30:00,44.47,44.54,44.29,44.53,225569.0,39.2565,39.3183,39.0976,39.3095,225569.0
2020-09-18 13:35:00,44.52,44.65,44.5,44.64,294388.0,39.3007,39.4154,39.283,39.4066,294388.0
2020-09-18 13:40:00,44.64,44.72,44.6,44.7,175313.0,39.4066,39.4772,39.3713,39.4596,175313.0
2020-09-18 13:45:00,44.69,44.77,44.65,44.73,111785.0,39.4507,39.5214,39.4154,39.4861,111785.0
2020-09-18 13:50:00,44.74,44.82,44.69,44.82,172920.0,39.4949,39.5655,39.4507,39.5655,172920.0
2020-09-18 13:55:00,44.82,44.84,44.76,44.79,67123.0,39.5655,39.5832,39.5125,39.539,67123.0
2020-09-18 14:00:00,44.78,44.81,44.74,44.8,157875.0,39.5302,39.5567,39.4949,39.5478,157875.0
2020-09-18 14:05:00,44.81,44.89,44.8,44.8,180929.0,39.5567,39.6273,39.5478,39.5478,180929.0
2020-09-18 14:10:00,44.8,44.84,44.79,44.84,55664.0,39.5478,39.5832,39.539,39.5832,55664.0
2020-09-18 14:15:00,44.84,44.85,44.75,44.77,173035.0,39.5832,39.592,39.5037,39.5214,173035.0
2020-09-18 14:20:00,44.77,44.93,44.73,44.86,129891.0,39.5214,39.6626,39.4861,39.6008,129891.0
2020-09-18 14:25:00,44.87,44.93,44.85,44.89,57860.0,39.6096,39.6626,39.592,39.6273,57860.0
2020-09-18 14:30:00,44.88,44.95,44.87,44.93,152670.0,39.6185,39.6803,39.6096,39.6626,152670.0
2020-09-18 14:35:00,44.93,44.94,44.88,44.9,69599.0,39.6626,39.6714,39.6185,39.6361,69599.0
2020-09-18 14:40:00,44.9,44.93,44.83,44.88,89787.0,39.6361,39.6626,39.5743,39.6185,89787.0
2020-09-18 14:45:00,44.89,45.03,44.89,45.03,93191.0,39.6273,39.7509,39.6273,39.7509,93191.0
2020-09-18 14:50:00,45.03,45.06,44.98,45.02,80060.0,39.7509,39.7774,39.7067,39.7421,80060.0
2020-09-18 14:55:00,45.03,45.1,44.99,45.09,76355.0,39.7509,39.8127,39.7156,39.8038,76355.0
2020-09-18 15:00:00,45.09,45.17,45.06,45.16,103127.0,39.8038,39.8745,39.7774,39.8656,103127.0
2020-09-18 15:05:00,45.15,45.17,45.11,45.16,143607.0,39.8568,39.8745,39.8215,39.8656,143607.0
2020-09-18 15:10:00,45.16,45.18,45.12,45.16,162934.0,39.8656,39.8833,39.8303,39.8656,162934.0
2020-09-18 15:15:00,45.16,45.2,45.14,45.15,556664.0,39.8656,39.901,39.848,39.8568,556664.0
2020-09-18 15:20:00,45.16,45.17,45.08,45.14,206923.0,39.8656,39.8745,39.795,39.848,206923.0
2020-09-18 15:25:00,45.15,45.28,45.14,45.28,170886.0,39.8568,39.9716,39.848,39.9716,170886.0
2020-09-18 15:30:00,45.28,45.29,45.16,45.23,401572.0,39.9716,39.9804,39.8656,39.9274,401572.0
2020-09-18 15:35:00,45.23,45.37,45.21,45.33,258329.0,39.9274,40.051,39.9098,40.0157,258329.0
2020-09-18 15:40:00,45.34,45.38,45.31,45.34,236936.0,40.0245,40.0598,39.9981,40.0245,236936.0
2020-09-18 15:45:00,45.34,45.43,45.26,45.29,415580.0,40.0245,40.104,39.9539,39.9804,415580.0
2020-09-18 15:50:00,45.3,45.3,45.14,45.23,792412.0,39.9892,39.9892,39.848,39.9274,792412.0
2020-09-18 15:55:00,45.23,45.37,45.17,45.26,1749925.0,39.9274,40.051,39.8745,39.9539,1749925.0
2020-09-21 09:30:00,44.92,44.99,44.62,44.74,464244.0,39.6538,39.7156,39.3889,39.4949,464244.0
2020-09-21 09:35:00,44.74,44.75,44.53,44.64,386272.0,39.4949,39.5037,39.3095,39.4066,386272.0
2020-09-21 09:40:00,44.63,44.64,44.36,44.44,150084.0,39.3978,39.4066,39.1594,39.2301,150084.0
2020-09-21 09:45:00,44.43,44.48,44.25,44.4,273809.0,39.2212,39.2654,39.0623,39.1947,273809.0
2020-09-21 09:50:00,44.4,44.44,44.23,44.24,141658.0,39.1947,39.2301,39.0447,39.0535,141658.0
2020-09-21 09:55:00,44.24,44.36,44.13,44.3,197224.0,39.0535,39.1594,38.9564,39.1065,197224.0
2020-09-21 10:00:00,44.3,44.35,44.1,44.17,204178.0,39.1065,39.1506,38.9299,38.9917,204178.0
2020-09-21 10:05:00,44.19,44.23,44.11,44.12,96728.0,39.0094,39.0447,38.9387,38.9476,96728.0
2020-09-21 10:10:00,44.11,44.16,43.98,44.0,179733.0,38.9387,38.9829,38.824,38.8416,179733.0
2020-09-21 10:15:00,44.0,44.09,43.95,43.96,155208.0,38.8416,38.9211,38.7975,38.8063,155208.0
2020-09-21 10:20:00,43.96,44.0,43.84,43.95,162307.0,38.8063,38.8416,38.7004,38.7975,162307.0
2020-09-21 10:25:00,43.94,44.01,43.85,43.99,165574.0,38.7887,38.8505,38.7092,38.8328,165574.0
2020-09-21 10:30:00,43.98,44.0,43.92,43.97,164757.0,38.824,38.8416,38.771,38.8152,164757.0
2020-09-21 10:35:00,43.97,43.98,43.88,43.9,172677.0,38.8152,38.824,38.7357,38.7534,172677.0
2020-09-21 10:40:00,43.91,43.91,43.73,43.75,215121.0,38.7622,38.7622,38.6033,38.6209,215121.0
2020-09-21 10:45:00,43.74,43.87,43.73,43.83,170193.0,38.6121,38.7269,38.6033,38.6916,170193.0
2020-09-21 10:50:00,43.82,43.93,43.8,43.9,135601.0,38.6827,38.7798,38.6651,38.7534,135601.0
2020-09-21 10:55:00,43.9,43.94,43.88,43.91,78715.0,38.7534,38.7887,38.7357,38.7622,78715.0
2020-09-21 11:00:00,43.91,43.94,43.9,43.91,132997.0,38.7622,38.7887,38.7534,38.7622,132997.0
2020-09-21 11:05:00,43.92,43.98,43.91,43.95,111446.0,38.771,38.824,38.7622,38.7975,111446.0
2020-09-21 11:10:00,43.95,43.97,43.79,43.8,197901.0,38.7975,38.8152,38.6563,38.6651,197901.0
2020-09-21 11:15:00,43.8,43.81,43.66,43.69,85030.0,38.6651,38.6739,38.5415,38.568,85030.0
2020-09-21 11:20:00,43.7,43.73,43.63,43.73,98576.0,38.5768,38.6033,38.515,38.6033,98576.0
2020-09-21 11:25:00,43.72,43.77,43.67,43.75,91032.0,38.5945,38.6386,38.5503,38.6209,91032.0
2020-09-21 11:30:00,43.74,43.82,43.71,43.73,117684.0,38.6121,38.6827,38.5856,38.6033,117684.0
2020-09-21 11:35:00,43.73,43.78,43.68,43.76,106929.0,38.6033,38.6474,38.5592,38.6298,106929.0
2020-09-21 11:40:00,43.76,43.86,43.74,43.79,88870.0,38.6298,38.718,38.6121,38.6563,88870.0
2020-09-21 11:45:00,43.79,43.89,43.79,43.87,51800.0,38.6563,38.7445,38.6563,38.7269,51800.0
2020-09-21 11:50:00,43.86,43.88,43.83,43.88,34850.0,38.718,38.7357,38.6916,38.7357,34850.0
2020-09-21 11:55:00,43.87,43.94,43.84,43.89,83086.0,38.7269,38.7887,38.7004,38.7445,83086.0
2020-09-21 12:00:00,43.9,44.0,43.88,43.98,50489.0,38.7534,38.8416,38.7357,38.824,50489.0
2020-09-21 12:05:00,43.98,44.06,43.97,44.04,55294.0,38.824,38.8946,38.8152,38.8769,55294.0
2020-09-21 12:10:00,44.04,44.04,43.94,43.95,73438.0,38.8769,38.8769,38.7887,38.7975,73438.0
2020-09-21 12:15:00,43.95,43.98,43.9,43.96,143144.0,38.7975,38.824,38.7534,38.8063,143144.0
2020-09-21 12:20:00,43.97,43.99,43.92,43.97,52479.0,38.8152,38.8328,38.771,38.8152,52479.0
2020-09-21 12:25:00,43.97,44.03,43.96,44.01,57097.0,38.8152,38.8681,38.8063,38.8505,57097.0
2020-09-21 12:30:00,44.01,44.01,43.9,43.91,75507.0,38.8505,38.8505,38.7534,38.7622,75507.0
2020-09-21 12:35:00,43.92,43.98,43.91,43.95,46664.0,38.771,38.824,38.7622,38.7975,46664.0
2020-09-21 12:40:00,43.96,44.0,43.9,43.93,80478.0,38.8063,38.8416,38.7534,38.7798,80478.0
2020-09-21 12:45:00,43.93,43.93,43.85,43.88,49693.0,38.7798,38.7798,38.7092,38.7357,49693.0
2020-09-21 12:50:00,43.89,43.89,43.84,43.87,73649.0,38.7445,38.7445,38.7004,38.7269,73649.0
2020-09-21 12:55:00,43.87,43.89,43.78,43.82,89174.0,38.7269,38.7445,38.6474,38.6827,89174.0
2020-09-21 13:00:00,43.82,43.84,43.72,43.77,87169.0,38.6827,38.7004,38.5945,38.6386,87169.0
2020-09-21 13:05:00,43.77,43.81,43.73,43.77,69546.0,38.6386,38.6739,38.6033,38.6386,69546.0
2020-09-21 13:10:00,43.78,43.84,43.75,43.84,52986.0,38.6474,38.7004,38.6209,38.7004,52986.0
2020-09-21 13:15:00,43.84,43.89,43.82,43.83,82066.0,38.7004,38.7445,38.6827,38.6916,82066.0
2020-09-21 13:20:00,43.83,43.88,43.81,43.86,103994.0,38.6916,38.7357,38.6739,38.718,103994.0
2020-09-21 13:25:00,43.85,43.86,43.81,43.83,59968.0,38.7092,38.718,38.6739,38.6916,59968.0
2020-09-21 13:30:00,43.83,43.86,43.77,43.8,128738.0,38.6916,38.718,38.6386,38.6651,128738.0
2020-09-21 13:35:00,43.8,43.82,43.77,43.8,92328.0,38.6651,38.6827,38.6386,38.6651,92328.0
2020-09-21 13:40:00,43.8,43.82,43.68,43.68,105514.0,38.6651,38.6827,38.5592,38.5592,105514.0
2020-09-21 13:45:00,43.68,43.69,43.62,43.66,128742.0,38.5592,38.568,38.5062,38.5415,128742.0
2020-09-21 13:50:00,43.66,43.67,43.6,43.64,81393.0,38.5415,38.5503,38.4885,38.5238,81393.0
2020-09-21 13:55:00,43.63,43.65,43.58,43.62,120832.0,38.515,38.5327,38.4709,38.5062,120832.0
2020-09-21 14:00:00,43.61,43.63,43.54,43.6,137482.0,38.4974,38.515,38.4356,38.4885,137482.0
2020-09-21 14:05:00,43.59,43.59,43.52,43.58,123651.0,38.4797,38.4797,38.4179,38.4709,123651.0
2020-09-21 14:10:00,43.58,43.61,43.54,43.59,117437.0,38.4709,38.4974,38.4356,38.4797,117437.0
2020-09-21 14:15:00,43.59,43.62,43.54,43.58,104031.0,38.4797,38.5062,38.4356,38.4709,104031.0
2020-09-21 14:20:00,43.58,43.63,43.57,43.58,117691.0,38.4709,38.515,38.462,38.4709,117691.0
2020-09-21 14:25:00,43.57,43.63,43.56,43.57,77731.0,38.462,38.515,38.4532,38.462,77731.0
2020-09-21 14:30:00,43.57,43.57,43.47,43.5,121356.0,38.462,38.462,38.3738,38.4003,121356.0
2020-09-21 14:35:00,43.5,43.5,43.45,43.49,93341.0,38.4003,38.4003,38.3561,38.3914,93341.0
2020-09-21 14:40:00,43.48,43.5,43.41,43.45,107262.0,38.3826,38.4003,38.3208,38.3561,107262.0
2020-09-21 14:45:00,43.45,43.47,43.41,43.43,74116.0,38.3561,38.3738,38.3208,38.3385,74116.0
2020-09-21 14:50:00,43.43,43.5,43.42,43.48,74976.0,38.3385,38.4003,38.3296,38.3826,74976.0
2020-09-21 14:55:00,43.49,43.61,43.49,43.6,95247.0,38.3914,38.4974,38.3914,38.4885,95247.0
2020-09-21 15:00:00,43.59,43.73,43.58,43.73,195773.0,38.4797,38.6033,38.4709,38.6033,195773.0
2020-09-21 15:05:00,43.73,43.79,43.71,43.77,72982.0,38.6033,38.6563,38.5856,38.6386,72982.0
2020-09-21 15:10:00,43.77,43.79,43.73,43.76,103245.0,38.6386,38.6563,38.6033,38.6298,103245.0
2020-09-21 15:15:00,43.75,43.83,43.75,43.76,181452.0,38.6209,38.6916,38.6209,38.6298,181452.0
2020-09-21 15:20:00,43.76,43.79,43.69,43.77,231973.0,38.6298,38.6563,38.568,38.6386,231973.0
2020-09-21 15:25:00,43.77,43.77,43.72,43.75,186951.0,38.6386,38.6386,38.5945,38.6209,186951.0
2020-09-21 15:30:00,43.75,43.78,43.69,43.71,322877.0,38.6209,38.6474,38.568,38.5856,322877.0
2020-09-21 15:35:00,43.7,43.77,43.7,43.72,260184.0,38.5768,38.6386,38.5768,38.5945,260184.0
2020-09-21 15:40:00,43.72,43.75,43.66,43.7,445398.0,38.5945,38.6209,38.5415,38.5768,445398.0
2020-09-21 15:45:00,43.7,45.44,43.63,44.59,2684797.0,38.5768,40.1128,38.515,39.3625,2684797.0
2020-09-21 15:50:00,44.57,45.3,44.36,44.53,4800050.0,39.3448,39.9892,39.1594,39.3095,4800050.0
2020-09-21 15:55:00,44.52,44.82,44.44,44.69,4165192.0,39.3007,39.5655,39.2301,39.4507,4165192.0
2020-09-22 09:30:00,44.88,45.54,44.84,45.33,1524353.0,39.6185,40.2011,39.5832,40.0157,1524353.0
2020-09-22 09:35:00,45.33,45.36,45.17,45.3,811044.0,40.0157,40.0422,39.8745,39.9892,811044.0
2020-09-22 09:40:00,45.31,45.6,45.27,45.59,1414976.0,39.9981,40.2541,39.9627,40.2452,1414976.0
2020-09-22 09:45:00,45.59,45.94,45.58,45.9,866011.0,40.2452,40.5542,40.2364,40.5189,866011.0
2020-09-22 09:50:00,45.9,45.9,45.47,45.59,657439.0,40.5189,40.5189,40.1393,40.2452,657439.0
2020-09-22 09:55:00,45.59,45.67,45.55,45.57,456168.0,40.2452,40.3159,40.2099,40.2276,456168.0
2020-09-22 10:00:00,45.57,45.58,45.42,45.53,486755.0,40.2276,40.2364,40.0952,40.1923,486755.0
2020-09-22 10:05:00,45.53,45.69,45.52,45.64,354649.0,40.1923,40.3335,40.1834,40.2894,354649.0
2020-09-22 10:10:00,45.64,45.87,45.58,45.86,399473.0,40.2894,40.4924,40.2364,40.4836,399473.0
2020-09-22 10:15:00,45.87,45.99,45.82,45.97,209170.0,40.4924,40.5983,40.4483,40.5807,209170.0
2020-09-22 10:20:00,45.97,46.04,45.91,45.91,261430.0,40.5807,40.6425,40.5277,40.5277,261430.0
2020-09-22 10:25:00,45.92,46.04,45.85,46.03,394572.0,40.5365,40.6425,40.4747,40.6336,394572.0
2020-09-22 10:30:00,46.03,46.12,45.95,45.98,378837.0,40.6336,40.7131,40.563,40.5895,378837.0
2020-09-22 10:35:00,45.99,46.01,45.92,45.93,134665.0,40.5983,40.616,40.5365,40.5454,134665.0
2020-09-22 10:40:00,45.93,46.01,45.88,45.95,179713.0,40.5454,40.616,40.5012,40.563,179713.0
2020-09-22 10:45:00,45.94,46.03,45.9,46.0,224589.0,40.5542,40.6336,40.5189,40.6072,224589.0
2020-09-22 10:50:00,45.99,46.06,45.98,45.99,156578.0,40.5983,40.6601,40.5895,40.5983,156578.0
2020-09-22 10:55:00,46.0,46.1,45.95,45.96,347402.0,40.6072,40.6954,40.563,40.5719,347402.0
2020-09-22 11:00:00,45.97,46.11,45.95,46.01,387321.0,40.5807,40.7043,40.563,40.616,387321.0
2020-09-22 11:05:00,46.01,46.02,45.91,45.95,413305.0,40.616,40.6248,40.5277,40.563,413305.0
2020-09-22 11:10:00,45.96,45.98,45.86,45.94,539004.0,40.5719,40.5895,40.4836,40.5542,539004.0
2020-09-22 11:15:00,45.94,46.02,45.94,46.01,513862.0,40.5542,40.6248,40.5542,40.616,513862.0
2020-09-22 11:20:00,46.0,46.1,45.91,45.91,579620.0,40.6072,40.6954,40.5277,40.5277,579620.0
2020-09-22 11:25:00,45.91,45.91,45.8,45.84,315545.0,40.5277,40.5277,40.4306,40.4659,315545.0
2020-09-22 11:30:00,45.84,45.91,45.82,45.88,272606.0,40.4659,40.5277,40.4483,40.5012,272606.0
2020-09-22 11:35:00,45.89,45.99,45.88,45.95,130366.0,40.5101,40.5983,40.5012,40.563,130366.0
2020-09-22 11:40:00,45.95,46.0,45.94,45.97,119028.0,40.563,40.6072,40.5542,40.5807,119028.0
2020-09-22 11:45:00,45.96,46.06,45.96,46.04,291787.0,40.5719,40.6601,40.5719,40.6425,291787.0
2020-09-22 11:50:00,46.04,46.13,46.0,46.12,238743.0,40.6425,40.7219,40.6072,40.7131,238743.0
2020-09-22 11:55:00,46.12,46.13,46.04,46.07,168899.0,40.7131,40.7219,40.6425,40.669,168899.0
2020-09-22 12:00:00,46.07,46.11,46.05,46.1,181305.0,40.669,40.7043,40.6513,40.6954,181305.0
2020-09-22 12:05:00,46.11,46.12,46.07,46.09,130549.0,40.7043,40.7131,40.669,40.6866,130549.0
2020-09-22 12:10:00,46.09,46.1,46.06,46.09,102691.0,40.6866,40.6954,40.6601,40.6866,102691.0
2020-09-22 12:15:00,46.09,46.1,46.05,46.06,88731.0,40.6866,40.6954,40.6513,40.6601,88731.0
2020-09-22 12:20:00,46.06,46.1,46.05,46.08,73621.0,40.6601,40.6954,40.6513,40.6778,73621.0
2020-09-22 12:25:00,46.09,46.1,46.05,46.08,90949.0,40.6866,40.6954,40.6513,40.6778,90949.0
2020-09-22 12:30:00,46.08,46.14,46.06,46.09,117473.0,40.6778,40.7308,40.6601,40.6866,117473.0
2020-09-22 12:35:00,46.09,46.17,46.08,46.13,105994.0,40.6866,40.7572,40.6778,40.7219,105994.0
2020-09-22 12:40:00,46.13,46.15,46.1,46.13,63956.0,40.7219,40.7396,40.6954,40.7219,63956.0
2020-09-22 12:45:00,46.13,46.14,46.06,46.08,109872.0,40.7219,40.7308,40.6601,40.6778,109872.0
2020-09-22 12:50:00,46.07,46.14,46.07,46.1,127690.0,40.669,40.7308,40.669,40.6954,127690.0
2020-09-22 12:55:00,46.1,46.1,46.02,46.02,164319.0,40.6954,40.6954,40.6248,40.6248,164319.0
2020-09-22 13:00:00,46.02,46.06,45.99,46.05,142119.0,40.6248,40.6601,40.5983,40.6513,142119.0
2020-09-22 13:05:00,46.05,46.11,46.03,46.1,133093.0,40.6513,40.7043,40.6336,40.6954,133093.0
2020-09-22 13:10:00,46.11,46.19,46.1,46.12,102191.0,40.7043,40.7749,40.6954,40.7131,102191.0
2020-09-22 13:15:00,46.13,46.13,46.06,46.09,119322.0,40.7219,40.7219,40.6601,40.6866,119322.0
2020-09-22 13:20:00,46.09,46.15,46.08,46.13,65480.0,40.6866,40.7396,40.6778,40.7219,65480.0
2020-09-22 13:25:00,46.13,46.13,46.09,46.11,150829.0,40.7219,40.7219,40.6866,40.7043,150829.0
2020-09-22 13:30:00,46.11,46.2,46.09,46.2,150906.0,40.7043,40.7837,40.6866,40.7837,150906.0
2020-09-22 13:35:00,46.2,46.21,46.09,46.12,79055.0,40.7837,40.7925,40.6866,40.7131,79055.0
2020-09-22 13:40:00,46.12,46.13,46.09,46.09,86607.0,40.7131,40.7219,40.6866,40.6866,86607.0
2020-09-22 13:45:00,46.09,46.22,46.09,46.21,147127.0,40.6866,40.8014,40.6866,40.7925,147127.0
2020-09-22 13:50:00,46.21,46.22,46.1,46.16,161400.0,40.7925,40.8014,40.6954,40.7484,161400.0
2020-09-22 13:55:00,46.15,46.2,46.14,46.2,87418.0,40.7396,40.7837,40.7308,40.7837,87418.0
2020-09-22 14:00:00,46.2,46.27,46.2,46.26,139704.0,40.7837,40.8455,40.7837,40.8367,139704.0
2020-09-22 14:05:00,46.26,46.31,46.2,46.21,147736.0,40.8367,40.8808,40.7837,40.7925,147736.0
2020-09-22 14:10:00,46.21,46.23,46.18,46.22,75464.0,40.7925,40.8102,40.7661,40.8014,75464.0
2020-09-22 14:15:00,46.22,46.22,46.16,46.2,152916.0,40.8014,40.8014,40.7484,40.7837,152916.0
2020-09-22 14:20:00,46.19,46.2,46.13,46.16,159006.0,40.7749,40.7837,40.7219,40.7484,159006.0
2020-09-22 14:25:00,46.16,46.19,46.12,46.18,99202.0,40.7484,40.7749,40.7131,40.7661,99202.0
2020-09-22 14:30:00,46.19,46.21,46.16,46.19,142568.0,40.7749,40.7925,40.7484,40.7749,142568.0
2020-09-22 14:35:00,46.19,46.24,46.18,46.23,83794.0,40.7749,40.819,40.7661,40.8102,83794.0
2020-09-22 14:40:00,46.22,46.23,46.18,46.21,154481.0,40.8014,40.8102,40.7661,40.7925,154481.0
2020-09-22 14:45:00,46.21,46.28,46.2,46.24,116435.0,40.7925,40.8543,40.7837,40.819,116435.0
2020-09-22 14:50:00,46.23,46.24,46.18,46.22,158010.0,40.8102,40.819,40.7661,40.8014,158010.0
2020-09-22 14:55:00,46.21,46.25,46.19,46.23,134211.0,40.7925,40.8279,40.7749,40.8102,134211.0
2020-09-22 15:00:00,46.23,46.23,46.17,46.17,139788.0,40.8102,40.8102,40.7572,40.7572,139788.0
2020-09-22 15:05:00,46.17,46.21,46.13,46.15,169315.0,40.7572,40.7925,40.7219,40.7396,169315.0
2020-09-22 15:10:00,46.15,46.24,46.14,46.23,224456.0,40.7396,40.819,40.7308,40.8102,224456.0
2020-09-22 15:15:00,46.23,46.28,46.18,46.28,175613.0,40.8102,40.8543,40.7661,40.8543,175613.0
2020-09-22 15:20:00,46.27,46.34,46.25,46.33,234368.0,40.8455,40.9073,40.8279,40.8985,234368.0
2020-09-22 15:25:00,46.32,46.43,46.32,46.38,247324.0,40.8896,40.9868,40.8896,40.9426,247324.0
2020-09-22 15:30:00,46.38,46.39,46.35,46.36,284170.0,40.9426,40.9514,40.9161,40.925,284170.0
2020-09-22 15:35:00,46.37,46.43,46.35,46.43,320092.0,40.9338,40.9868,40.9161,40.9868,320092.0
2020-09-22 15:40:00,46.43,46.46,46.37,46.39,399053.0,40.9868,41.0132,40.9338,40.9514,399053.0
2020-09-22 15:45:00,46.39,46.48,46.38,46.4,518738.0,40.9514,41.0309,40.9426,40.9603,518738.0
2020-09-22 15:50:00,46.4,46.41,46.17,46.18,928973.0,40.9603,40.9691,40.7572,40.7661,928973.0
2020-09-22 15:55:00,46.18,46.26,46.16,46.17,1512312.0,40.7661,40.8367,40.7484,40.7572,1512312.0
2020-09-23 09:30:00,46.19,46.38,46.06,46.08,539662.0,40.7749,40.9426,40.6601,40.6778,539662.0
2020-09-23 09:35:00,46.08,46.31,46.04,46.25,217445.0,40.6778,40.8808,40.6425,40.8279,217445.0
2020-09-23 09:40:00,46.25,46.31,46.19,46.31,227319.0,40.8279,40.8808,40.7749,40.8808,227319.0
2020-09-23 09:45:00,46.31,46.37,46.22,46.33,182941.0,40.8808,40.9338,40.8014,40.8985,182941.0
2020-09-23 09:50:00,46.34,46.34,46.18,46.19,186325.0,40.9073,40.9073,40.7661,40.7749,186325.0
2020-09-23 09:55:00,46.18,46.22,46.06,46.09,244326.0,40.7661,40.8014,40.6601,40.6866,244326.0
2020-09-23 10:00:00,46.08,46.09,45.93,46.05,299680.0,40.6778,40.6866,40.5454,40.6513,299680.0
2020-09-23 10:05:00,46.05,46.08,46.0,46.03,157209.0,40.6513,40.6778,40.6072,40.6336,157209.0
2020-09-23 10:10:00,46.03,46.06,45.98,46.05,101969.0,40.6336,40.6601,40.5895,40.6513,101969.0
2020-09-23 10:15:00,46.05,46.07,45.97,46.04,176081.0,40.6513,40.669,40.5807,40.6425,176081.0
2020-09-23 10:20:00,46.04,46.06,45.99,46.04,117232.0,40.6425,40.6601,40.5983,40.6425,117232.0
2020-09-23 10:25:00,46.03,46.07,45.99,46.01,114959.0,40.6336,40.669,40.5983,40.616,114959.0
2020-09-23 10:30:00,46.02,46.05,45.91,45.92,187704.0,40.6248,40.6513,40.5277,40.5365,187704.0
2020-09-23 10:35:00,45.92,45.93,45.82,45.91,284327.0,40.5365,40.5454,40.4483,40.5277,284327.0
2020-09-23 10:40:00,45.9,46.0,45.9,45.98,87064.0,40.5189,40.6072,40.5189,40.5895,87064.0
2020-09-23 10:45:00,45.98,45.99,45.91,45.95,141146.0,40.5895,40.5983,40.5277,40.563,141146.0
2020-09-23 10:50:00,45.95,45.97,45.84,45.97,210718.0,40.563,40.5807,40.4659,40.5807,210718.0
2020-09-23 10:55:00,45.97,46.02,45.9,45.93,124391.0,40.5807,40.6248,40.5189,40.5454,124391.0
2020-09-23 11:00:00,45.94,45.98,45.87,45.89,142610.0,40.5542,40.5895,40.4924,40.5101,142610.0
2020-09-23 11:05:00,45.88,45.95,45.87,45.92,79729.0,40.5012,40.563,40.4924,40.5365,79729.0
2020-09-23 11:10:00,45.92,45.98,45.88,45.91,70599.0,40.5365,40.5895,40.5012,40.5277,70599.0
2020-09-23 11:15:00,45.91,45.97,45.84,45.88,74375.0,40.5277,40.5807,40.4659,40.5012,74375.0
2020-09-23 11:20:00,45.87,45.9,45.74,45.85,149899.0,40.4924,40.5189,40.3776,40.4747,149899.0
2020-09-23 11:25:00,45.84,45.87,45.8,45.85,138555.0,40.4659,40.4924,40.4306,40.4747,138555.0
2020-09-23 11:30:00,45.85,45.89,45.82,45.89,135055.0,40.4747,40.5101,40.4483,40.5101,135055.0
2020-09-23 11:35:00,45.89,45.95,45.87,45.94,84414.0,40.5101,40.563,40.4924,40.5542,84414.0
2020-09-23 11:40:00,45.95,46.0,45.94,45.98,65372.0,40.563,40.6072,40.5542,40.5895,65372.0
2020-09-23 11:45:00,45.97,45.97,45.93,45.95,142922.0,40.5807,40.5807,40.5454,40.563,142922.0
2020-09-23 11:50:00,45.95,45.97,45.85,45.87,151259.0,40.563,40.5807,40.4747,40.4924,151259.0
2020-09-23 11:55:00,45.86,45.91,45.76,45.8,76502.0,40.4836,40.5277,40.3953,40.4306,76502.0
2020-09-23 12:00:00,45.79,45.86,45.76,45.82,85970.0,40.4218,40.4836,40.3953,40.4483,85970.0
2020-09-23 12:05:00,45.81,45.9,45.8,45.88,69050.0,40.4394,40.5189,40.4306,40.5012,69050.0
2020-09-23 12:10:00,45.88,45.93,45.87,45.91,127514.0,40.5012,40.5454,40.4924,40.5277,127514.0
2020-09-23 12:15:00,45.91,45.96,45.81,45.82,97127.0,40.5277,40.5719,40.4394,40.4483,97127.0
2020-09-23 12:20:00,45.82,45.84,45.76,45.82,126190.0,40.4483,40.4659,40.3953,40.4483,126190.0
2020-09-23 12:25:00,45.82,45.91,45.82,45.87,97202.0,40.4483,40.5277,40.4483,40.4924,97202.0
2020-09-23 12:30:00,45.87,45.91,45.84,45.86,90081.0,40.4924,40.5277,40.4659,40.4836,90081.0
2020-09-23 12:35:00,45.86,45.92,45.84,45.91,88694.0,40.4836,40.5365,40.4659,40.5277,88694.0
2020-09-23 12:40:00,45.91,46.01,45.91,46.0,95809.0,40.5277,40.616,40.5277,40.6072,95809.0
2020-09-23 12:45:00,46.0,46.06,45.98,46.04,75820.0,40.6072,40.6601,40.5895,40.6425,75820.0
2020-09-23 12:50:00,46.04,46.07,46.02,46.05,53797.0,40.6425,40.669,40.6248,40.6513,53797.0
2020-09-23 12:55:00,46.06,46.11,46.05,46.08,228216.0,40.6601,40.7043,40.6513,40.6778,228216.0
2020-09-23 13:00:00,46.07,46.13,46.02,46.08,143395.0,40.669,40.7219,40.6248,40.6778,143395.0
2020-09-23 13:05:00,46.08,46.14,46.08,46.13,126888.0,40.6778,40.7308,40.6778,40.7219,126888.0
2020-09-23 13:10:00,46.12,46.16,46.05,46.06,130150.0,40.7131,40.7484,40.6513,40.6601,130150.0
2020-09-23 13:15:00,46.07,46.09,46.01,46.05,91964.0,40.669,40.6866,40.616,40.6513,91964.0
2020-09-23 13:20:00,46.05,46.12,46.05,46.09,181407.0,40.6513,40.7131,40.6513,40.6866,181407.0
2020-09-23 13:25:00,46.09,46.09,46.0,46.02,259662.0,40.6866,40.6866,40.6072,40.6248,259662.0
2020-09-23 13:30:00,46.02,46.02,45.95,45.99,141581.0,40.6248,40.6248,40.563,40.5983,141581.0
2020-09-23 13:35:00,45.99,46.04,45.96,46.01,144145.0,40.5983,40.6425,40.5719,40.616,144145.0
2020-09-23 13:40:00,46.0,46.02,45.91,45.91,102683.0,40.6072,40.6248,40.5277,40.5277,102683.0
2020-09-23 13:45:00,45.91,45.96,45.89,45.91,132870.0,40.5277,40.5719,40.5101,40.5277,132870.0
2020-09-23 13:50:00,45.9,45.92,45.81,45.87,145388.0,40.5189,40.5365,40.4394,40.4924,145388.0
2020-09-23 13:55:00,45.88,45.88,45.8,45.84,74604.0,40.5012,40.5012,40.4306,40.4659,74604.0
2020-09-23 14:00:00,45.83,45.83,45.68,45.68,339777.0,40.4571,40.4571,40.3247,40.3247,339777.0
2020-09-23 14:05:00,45.69,45.78,45.63,45.75,440448.0,40.3335,40.413,40.2805,40.3865,440448.0
2020-09-23 14:10:00,45.76,45.86,45.74,45.86,114466.0,40.3953,40.4836,40.3776,40.4836,114466.0
2020-09-23 14:15:00,45.85,45.86,45.51,45.51,183316.0,40.4747,40.4836,40.1746,40.1746,183316.0
2020-09-23 14:20:00,45.52,45.7,45.52,45.63,236372.0,40.1834,40.3423,40.1834,40.2805,236372.0
2020-09-23 14:25:00,45.63,45.72,45.62,45.64,334206.0,40.2805,40.36,40.2717,40.2894,334206.0
2020-09-23 14:30:00,45.64,45.66,45.55,45.66,137131.0,40.2894,40.307,40.2099,40.307,137131.0
2020-09-23 14:35:00,45.65,45.66,45.61,45.65,91780.0,40.2982,40.307,40.2629,40.2982,91780.0
2020-09-23 14:40:00,45.65,45.65,45.53,45.55,104781.0,40.2982,40.2982,40.1923,40.2099,104781.0
2020-09-23 14:45:00,45.55,45.61,45.53,45.57,348100.0,40.2099,40.2629,40.1923,40.2276,348100.0
2020-09-23 14:50:00,45.57,45.61,45.51,45.52,240116.0,40.2276,40.2629,40.1746,40.1834,240116.0
2020-09-23 14:55:00,45.5,45.56,45.45,45.54,290543.0,40.1658,40.2187,40.1216,40.2011,290543.0
2020-09-23 15:00:00,45.55,45.58,45.43,45.44,138061.0,40.2099,40.2364,40.104,40.1128,138061.0
2020-09-23 15:05:00,45.44,45.47,45.41,45.45,133273.0,40.1128,40.1393,40.0863,40.1216,133273.0
2020-09-23 15:10:00,45.44,45.54,45.44,45.51,141580.0,40.1128,40.2011,40.1128,40.1746,141580.0
2020-09-23 15:15:00,45.51,45.52,45.41,45.48,277998.0,40.1746,40.1834,40.0863,40.1481,277998.0
2020-09-23 15:20:00,45.48,45.48,45.33,45.33,181902.0,40.1481,40.1481,40.0157,40.0157,181902.0
2020-09-23 15:25:00,45.34,45.44,45.29,45.44,203212.0,40.0245,40.1128,39.9804,40.1128,203212.0
2020-09-23 15:30:00,45.42,45.47,45.38,45.41,184860.0,40.0952,40.1393,40.0598,40.0863,184860.0
2020-09-23 15:35:00,45.41,45.48,45.38,45.45,201385.0,40.0863,40.1481,40.0598,40.1216,201385.0
2020-09-23 15:40:00,45.44,45.49,45.39,45.45,257549.0,40.1128,40.157,40.0687,40.1216,257549.0
2020-09-23 15:45:00,45.45,45.47,45.28,45.32,394628.0,40.1216,40.1393,39.9716,40.0069,394628.0
2020-09-23 15:50:00,45.31,45.35,45.24,45.33,686711.0,39.9981,40.0334,39.9363,40.0157,686711.0
2020-09-23 15:55:00,45.33,45.39,45.29,45.36,1084677.0,40.0157,40.0687,39.9804,40.0422,1084677.0
2020-09-24 09:30:00,45.19,45.37,45.09,45.15,480188.0,39.8921,40.051,39.8038,39.8568,480188.0
2020-09-24 09:35:00,45.14,45.25,45.01,45.03,239397.0,39.848,39.9451,39.7332,39.7509,239397.0
2020-09-24 09:40:00,45.02,45.04,44.92,44.96,245219.0,39.7421,39.7597,39.6538,39.6891,245219.0
2020-09-24 09:45:00,44.96,45.07,44.9,45.06,276004.0,39.6891,39.7862,39.6361,39.7774,276004.0
2020-09-24 09:50:00,45.07,45.29,45.06,45.27,210828.0,39.7862,39.9804,39.7774,39.9627,210828.0
2020-09-24 09:55:00,45.27,45.3,45.18,45.19,104190.0,39.9627,39.9892,39.8833,39.8921,104190.0
2020-09-24 10:00:00,45.19,45.39,45.18,45.29,172208.0,39.8921,40.0687,39.8833,39.9804,172208.0
2020-09-24 10:05:00,45.3,45.47,45.3,45.45,112736.0,39.9892,40.1393,39.9892,40.1216,112736.0
2020-09-24 10:10:00,45.44,45.55,45.44,45.51,110079.0,40.1128,40.2099,40.1128,40.1746,110079.0
2020-09-24 10:15:00,45.51,45.62,45.47,45.54,83987.0,40.1746,40.2717,40.1393,40.2011,83987.0
2020-09-24 10:20:00,45.55,45.56,45.47,45.48,66727.0,40.2099,40.2187,40.1393,40.1481,66727.0
2020-09-24 10:25:00,45.5,45.52,45.45,45.51,75793.0,40.1658,40.1834,40.1216,40.1746,75793.0
2020-09-24 10:30:00,45.5,45.51,45.34,45.38,121943.0,40.1658,40.1746,40.0245,40.0598,121943.0
2020-09-24 10:35:00,45.39,45.4,45.28,45.29,109860.0,40.0687,40.0775,39.9716,39.9804,109860.0
2020-09-24 10:40:00,45.28,45.39,45.27,45.29,57578.0,39.9716,40.0687,39.9627,39.9804,57578.0
2020-09-24 10:45:00,45.28,45.44,45.28,45.39,125413.0,39.9716,40.1128,39.9716,40.0687,125413.0
2020-09-24 10:50:00,45.39,45.47,45.37,45.44,74727.0,40.0687,40.1393,40.051,40.1128,74727.0
2020-09-24 10:55:00,45.42,45.52,45.4,45.49,126633.0,40.0952,40.1834,40.0775,40.157,126633.0
2020-09-24 11:00:00,45.49,45.57,45.46,45.48,95326.0,40.157,40.2276,40.1305,40.1481,95326.0
2020-09-24 11:05:00,45.48,45.52,45.34,45.35,71881.0,40.1481,40.1834,40.0245,40.0334,71881.0
2020-09-24 11:10:00,45.36,45.43,45.31,45.43,50113.0,40.0422,40.104,39.9981,40.104,50113.0
2020-09-24 11:15:00,45.44,45.44,45.29,45.32,47627.0,40.1128,40.1128,39.9804,40.0069,47627.0
2020-09-24 11:20:00,45.32,45.41,45.3,45.37,79341.0,40.0069,40.0863,39.9892,40.051,79341.0
2020-09-24 11:25:00,45.36,45.38,45.28,45.29,83585.0,40.0422,40.0598,39.9716,39.9804,83585.0
2020-09-24 11:30:00,45.3,45.34,45.27,45.34,62730.0,39.9892,40.0245,39.9627,40.0245,62730.0
2020-09-24 11:35:00,45.33,45.36,45.3,45.34,58723.0,40.0157,40.0422,39.9892,40.0245,58723.0
2020-09-24 11:40:00,45.34,45.44,45.33,45.41,92777.0,40.0245,40.1128,40.0157,40.0863,92777.0
2020-09-24 11:45:00,45.41,45.42,45.35,45.36,91068.0,40.0863,40.0952,40.0334,40.0422,91068.0
2020-09-24 11:50:00,45.35,45.38,45.34,45.36,57320.0,40.0334,40.0598,40.0245,40.0422,57320.0
2020-09-24 11:55:00,45.36,45.42,45.35,45.41,135474.0,40.0422,40.0952,40.0334,40.0863,135474.0
2020-09-24 12:00:00,45.41,45.46,45.38,45.46,94555.0,40.0863,40.1305,40.0598,40.1305,94555.0
2020-09-24 12:05:00,45.47,45.57,45.45,45.57,83354.0,40.1393,40.2276,40.1216,40.2276,83354.0
2020-09-24 12:10:00,45.56,45.6,45.53,45.59,43738.0,40.2187,40.2541,40.1923,40.2452,43738.0
2020-09-24 12:15:00,45.59,45.64,45.57,45.6,66605.0,40.2452,40.2894,40.2276,40.2541,66605.0
2020-09-24 12:20:00,45.61,45.63,45.56,45.58,64648.0,40.2629,40.2805,40.2187,40.2364,64648.0
2020-09-24 12:25:00,45.59,45.67,45.59,45.61,40419.0,40.2452,40.3159,40.2452,40.2629,40419.0
2020-09-24 12:30:00,45.61,45.62,45.53,45.58,58376.0,40.2629,40.2717,40.1923,40.2364,58376.0
2020-09-24 12:35:00,45.58,45.59,45.51,45.52,56367.0,40.2364,40.2452,40.1746,40.1834,56367.0
2020-09-24 12:40:00,45.52,45.58,45.5,45.57,39944.0,40.1834,40.2364,40.1658,40.2276,39944.0
2020-09-24 12:45:00,45.58,45.64,45.56,45.63,55700.0,40.2364,40.2894,40.2187,40.2805,55700.0
2020-09-24 12:50:00,45.63,45.66,45.59,45.64,64216.0,40.2805,40.307,40.2452,40.2894,64216.0
2020-09-24 12:55:00,45.65,45.77,45.64,45.77,103894.0,40.2982,40.4041,40.2894,40.4041,103894.0
2020-09-24 13:00:00,45.76,45.86,45.76,45.85,102075.0,40.3953,40.4836,40.3953,40.4747,102075.0
2020-09-24 13:05:00,45.84,45.9,45.81,45.89,93250.0,40.4659,40.5189,40.4394,40.5101,93250.0
2020-09-24 13:10:00,45.89,45.95,45.86,45.95,77249.0,40.5101,40.563,40.4836,40.563,77249.0
2020-09-24 13:15:00,45.95,46.01,45.92,45.95,108579.0,40.563,40.616,40.5365,40.563,108579.0
2020-09-24 13:20:00,45.95,46.01,45.93,45.97,70929.0,40.563,40.616,40.5454,40.5807,70929.0
2020-09-24 13:25:00,45.98,46.05,45.97,45.98,190314.0,40.5895,40.6513,40.5807,40.5895,190314.0
2020-09-24 13:30:00,45.98,46.0,45.95,45.98,151652.0,40.5895,40.6072,40.563,40.5895,151652.0
2020-09-24 13:35:00,45.98,46.04,45.94,46.02,68641.0,40.5895,40.6425,40.5542,40.6248,68641.0
2020-09-24 13:40:00,46.02,46.06,46.0,46.06,76929.0,40.6248,40.6601,40.6072,40.6601,76929.0
2020-09-24 13:45:00,46.06,46.08,45.98,46.03,120801.0,40.6601,40.6778,40.5895,40.6336,120801.0
2020-09-24 13:50:00,46.02,46.07,46.01,46.07,67140.0,40.6248,40.669,40.616,40.669,67140.0
2020-09-24 13:55:00,46.07,46.08,46.0,46.01,93381.0,40.669,40.6778,40.6072,40.616,93381.0
2020-09-24 14:00:00,46.02,46.04,45.91,45.97,150624.0,40.6248,40.6425,40.5277,40.5807,150624.0
2020-09-24 14:05:00,45.96,46.02,45.92,45.98,69023.0,40.5719,40.6248,40.5365,40.5895,69023.0
2020-09-24 14:10:00,45.98,46.01,45.92,45.96,75567.0,40.5895,40.616,40.5365,40.5719,75567.0
2020-09-24 14:15:00,45.96,46.03,45.82,45.82,197231.0,40.5719,40.6336,40.4483,40.4483,197231.0
2020-09-24 14:20:00,45.82,45.88,45.78,45.84,205449.0,40.4483,40.5012,40.413,40.4659,205449.0
2020-09-24 14:25:00,45.84,45.9,45.8,45.85,149327.0,40.4659,40.5189,40.4306,40.4747,149327.0
2020-09-24 14:30:00,45.86,45.93,45.83,45.91,104777.0,40.4836,40.5454,40.4571,40.5277,104777.0
2020-09-24 14:35:00,45.91,45.96,45.88,45.95,136976.0,40.5277,40.5719,40.5012,40.563,136976.0
2020-09-24 14:40:00,45.96,46.05,45.92,46.04,121751.0,40.5719,40.6513,40.5365,40.6425,121751.0
2020-09-24 14:45:00,46.04,46.05,45.87,45.87,180693.0,40.6425,40.6513,40.4924,40.4924,180693.0
2020-09-24 14:50:00,45.87,45.88,45.76,45.8,157309.0,40.4924,40.5012,40.3953,40.4306,157309.0
2020-09-24 14:55:00,45.8,45.8,45.7,45.72,105630.0,40.4306,40.4306,40.3423,40.36,105630.0
2020-09-24 15:00:00,45.73,45.81,45.72,45.76,311839.0,40.3688,40.4394,40.36,40.3953,311839.0
2020-09-24 15:05:00,45.76,45.82,45.71,45.77,219067.0,40.3953,40.4483,40.3512,40.4041,219067.0
2020-09-24 15:10:00,45.77,45.85,45.74,45.84,173923.0,40.4041,40.4747,40.3776,40.4659,173923.0
2020-09-24 15:15:00,45.83,45.94,45.81,45.83,223836.0,40.4571,40.5542,40.4394,40.4571,223836.0
2020-09-24 15:20:00,45.83,45.84,45.65,45.7,185070.0,40.4571,40.4659,40.2982,40.3423,185070.0
2020-09-24 15:25:00,45.69,45.74,45.67,45.69,153300.0,40.3335,40.3776,40.3159,40.3335,153300.0
2020-09-24 15:30:00,45.7,45.74,45.64,45.71,182405.0,40.3423,40.3776,40.2894,40.3512,182405.0
2020-09-24 15:35:00,45.7,45.79,45.63,45.79,184700.0,40.3423,40.4218,40.2805,40.4218,184700.0
2020-09-24 15:40:00,45.79,45.84,45.76,45.79,142703.0,40.4218,40.4659,40.3953,40.4218,142703.0
2020-09-24 15:45:00,45.79,45.88,45.75,45.76,229236.0,40.4218,40.5012,40.3865,40.3953,229236.0
2020-09-24 15:50:00,45.77,45.83,45.73,45.78,368064.0,40.4041,40.4571,40.3688,40.413,368064.0
2020-09-24 15:55:00,45.79,45.79,45.64,45.7,789172.0,40.4218,40.4218,40.2894,40.3423,789172.0
2020-09-25 09:30:00,45.35,45.55,45.26,45.51,435588.0,40.0334,40.2099,39.9539,40.1746,435588.0
2020-09-25 09:35:00,45.5,45.54,45.3,45.43,108437.0,40.1658,40.2011,39.9892,40.104,108437.0
2020-09-25 09:40:00,45.44,45.66,45.43,45.63,136058.0,40.1128,40.307,40.104,40.2805,136058.0
2020-09-25 09:45:00,45.62,45.62,45.44,45.45,126535.0,40.2717,40.2717,40.1128,40.1216,126535.0
2020-09-25 09:50:00,45.45,45.49,45.38,45.45,108580.0,40.1216,40.157,40.0598,40.1216,108580.0
2020-09-25 09:55:00,45.45,45.56,45.38,45.54,127962.0,40.1216,40.2187,40.0598,40.2011,127962.0
2020-09-25 10:00:00,45.53,45.54,45.46,45.52,72075.0,40.1923,40.2011,40.1305,40.1834,72075.0
2020-09-25 10:05:00,45.51,45.52,45.4,45.44,86828.0,40.1746,40.1834,40.0775,40.1128,86828.0
2020-09-25 10:10:00,45.44,45.44,45.22,45.29,132633.0,40.1128,40.1128,39.9186,39.9804,132633.0
2020-09-25 10:15:00,45.29,45.55,45.27,45.54,234937.0,39.9804,40.2099,39.9627,40.2011,234937.0
2020-09-25 10:20:00,45.54,45.72,45.54,45.66,104477.0,40.2011,40.36,40.2011,40.307,104477.0
2020-09-25 10:25:00,45.66,45.71,45.61,45.68,66701.0,40.307,40.3512,40.2629,40.3247,66701.0
2020-09-25 10:30:00,45.69,45.7,45.57,45.63,99648.0,40.3335,40.3423,40.2276,40.2805,99648.0
2020-09-25 10:35:00,45.62,45.85,45.59,45.84,98314.0,40.2717,40.4747,40.2452,40.4659,98314.0
2020-09-25 10:40:00,45.84,45.88,45.76,45.84,112592.0,40.4659,40.5012,40.3953,40.4659,112592.0
2020-09-25 10:45:00,45.85,45.89,45.79,45.82,89796.0,40.4747,40.5101,40.4218,40.4483,89796.0
2020-09-25 10:50:00,45.82,45.89,45.76,45.86,61457.0,40.4483,40.5101,40.3953,40.4836,61457.0
2020-09-25 10:55:00,45.87,45.87,45.74,45.76,49647.0,40.4924,40.4924,40.3776,40.3953,49647.0
2020-09-25 11:00:00,45.76,45.84,45.71,45.72,54698.0,40.3953,40.4659,40.3512,40.36,54698.0
2020-09-25 11:05:00,45.73,45.77,45.65,45.67,53893.0,40.3688,40.4041,40.2982,40.3159,53893.0
2020-09-25 11:10:00,45.66,45.75,45.64,45.68,65141.0,40.307,40.3865,40.2894,40.3247,65141.0
2020-09-25 11:15:00,45.68,45.79,45.67,45.78,62322.0,40.3247,40.4218,40.3159,40.413,62322.0
2020-09-25 11:20:00,45.78,45.81,45.75,45.79,138167.0,40.413,40.4394,40.3865,40.4218,138167.0
2020-09-25 11:25:00,45.8,45.92,45.79,45.86,242444.0,40.4306,40.5365,40.4218,40.4836,242444.0
2020-09-25 11:30:00,45.86,45.95,45.86,45.94,73169.0,40.4836,40.563,40.4836,40.5542,73169.0
2020-09-25 11:35:00,45.94,45.96,45.9,45.91,65527.0,40.5542,40.5719,40.5189,40.5277,65527.0
2020-09-25 11:40:00,45.92,45.95,45.8,45.81,158381.0,40.5365,40.563,40.4306,40.4394,158381.0
2020-09-25 11:45:00,45.81,45.83,45.71,45.72,39556.0,40.4394,40.4571,40.3512,40.36,39556.0
2020-09-25 11:50:00,45.72,45.76,45.7,45.75,63291.0,40.36,40.3953,40.3423,40.3865,63291.0
2020-09-25 11:55:00,45.74,45.8,45.7,45.71,39668.0,40.3776,40.4306,40.3423,40.3512,39668.0
2020-09-25 12:00:00,45.71,45.79,45.7,45.78,55635.0,40.3512,40.4218,40.3423,40.413,55635.0
2020-09-25 12:05:00,45.77,45.91,45.77,45.91,119458.0,40.4041,40.5277,40.4041,40.5277,119458.0
2020-09-25 12:10:00,45.91,45.91,45.85,45.89,92313.0,40.5277,40.5277,40.4747,40.5101,92313.0
2020-09-25 12:15:00,45.89,45.91,45.77,45.79,100564.0,40.5101,40.5277,40.4041,40.4218,100564.0
2020-09-25 12:20:00,45.8,45.8,45.69,45.74,59204.0,40.4306,40.4306,40.3335,40.3776,59204.0
2020-09-25 12:25:00,45.74,45.75,45.66,45.73,58172.0,40.3776,40.3865,40.307,40.3688,58172.0
2020-09-25 12:30:00,45.73,45.76,45.69,45.73,44207.0,40.3688,40.3953,40.3335,40.3688,44207.0
2020-09-25 12:35:00,45.72,45.75,45.68,45.74,40697.0,40.36,40.3865,40.3247,40.3776,40697.0
2020-09-25 12:40:00,45.74,45.77,45.73,45.75,37094.0,40.3776,40.4041,40.3688,40.3865,37094.0
2020-09-25 12:45:00,45.75,45.75,45.69,45.69,33987.0,40.3865,40.3865,40.3335,40.3335,33987.0
2020-09-25 12:50:00,45.69,45.75,45.68,45.74,39740.0,40.3335,40.3865,40.3247,40.3776,39740.0
2020-09-25 12:55:00,45.74,45.79,45.74,45.79,59379.0,40.3776,40.4218,40.3776,40.4218,59379.0
2020-09-25 13:00:00,45.78,45.85,45.74,45.82,82731.0,40.413,40.4747,40.3776,40.4483,82731.0
2020-09-25 13:05:00,45.81,45.86,45.81,45.86,52232.0,40.4394,40.4836,40.4394,40.4836,52232.0
2020-09-25 13:10:00,45.86,45.88,45.83,45.88,62464.0,40.4836,40.5012,40.4571,40.5012,62464.0
2020-09-25 13:15:00,45.88,45.9,45.81,45.81,86768.0,40.5012,40.5189,40.4394,40.4394,86768.0
2020-09-25 13:20:00,45.81,45.88,45.8,45.84,89486.0,40.4394,40.5012,40.4306,40.4659,89486.0
2020-09-25 13:25:00,45.84,45.86,45.81,45.84,92477.0,40.4659,40.4836,40.4394,40.4659,92477.0
2020-09-25 13:30:00,45.84,45.89,45.83,45.87,72621.0,40.4659,40.5101,40.4571,40.4924,72621.0
2020-09-25 13:35:00,45.88,45.88,45.85,45.87,39192.0,40.5012,40.5012,40.4747,40.4924,39192.0
2020-09-25 13:40:00,45.87,45.94,45.87,45.93,102610.0,40.4924,40.5542,40.4924,40.5454,102610.0
2020-09-25 13:45:00,45.93,45.97,45.92,45.93,63257.0,40.5454,40.5807,40.5365,40.5454,63257.0
2020-09-25 13:50:00,45.94,45.99,45.94,45.97,69028.0,40.5542,40.5983,40.5542,40.5807,69028.0
2020-09-25 13:55:00,45.97,45.99,45.94,45.96,56178.0,40.5807,40.5983,40.5542,40.5719,56178.0
2020-09-25 14:00:00,45.95,45.96,45.89,45.93,110681.0,40.563,40.5719,40.5101,40.5454,110681.0
2020-09-25 14:05:00,45.93,46.0,45.91,45.98,87817.0,40.5454,40.6072,40.5277,40.5895,87817.0
2020-09-25 14:10:00,45.98,45.98,45.94,45.95,54836.0,40.5895,40.5895,40.5542,40.563,54836.0
2020-09-25 14:15:00,45.96,46.0,45.94,46.0,100570.0,40.5719,40.6072,40.5542,40.6072,100570.0
2020-09-25 14:20:00,46.0,46.0,45.92,45.93,74608.0,40.6072,40.6072,40.5365,40.5454,74608.0
2020-09-25 14:25:00,45.94,45.97,45.92,45.95,89113.0,40.5542,40.5807,40.5365,40.563,89113.0
2020-09-25 14:30:00,45.95,45.97,45.92,45.96,98634.0,40.563,40.5807,40.5365,40.5719,98634.0
2020-09-25 14:35:00,45.96,45.97,45.92,45.93,47687.0,40.5719,40.5807,40.5365,40.5454,47687.0
2020-09-25 14:40:00,45.93,45.94,45.86,45.9,85594.0,40.5454,40.5542,40.4836,40.5189,85594.0
2020-09-25 14:45:00,45.89,45.95,45.89,45.92,55767.0,40.5101,40.563,40.5101,40.5365,55767.0
2020-09-25 14:50:00,45.93,46.01,45.91,46.01,152826.0,40.5454,40.616,40.5277,40.616,152826.0
2020-09-25 14:55:00,46.0,46.07,45.97,46.05,100040.0,40.6072,40.669,40.5807,40.6513,100040.0
2020-09-25 15:00:00,46.05,46.12,46.02,46.09,138739.0,40.6513,40.7131,40.6248,40.6866,138739.0
2020-09-25 15:05:00,46.1,46.22,46.09,46.22,97544.0,40.6954,40.8014,40.6866,40.8014,97544.0
2020-09-25 15:10:00,46.21,46.25,46.16,46.17,131243.0,40.7925,40.8279,40.7484,40.7572,131243.0
2020-09-25 15:15:00,46.16,46.25,46.15,46.23,177144.0,40.7484,40.8279,40.7396,40.8102,177144.0
2020-09-25 15:20:00,46.24,46.33,46.22,46.26,181215.0,40.819,40.8985,40.8014,40.8367,181215.0
2020-09-25 15:25:00,46.26,46.3,46.24,46.27,107336.0,40.8367,40.872,40.819,40.8455,107336.0
2020-09-25 15:30:00,46.27,46.28,46.18,46.19,144023.0,40.8455,40.8543,40.7661,40.7749,144023.0
2020-09-25 15:35:00,46.2,46.28,46.17,46.22,170954.0,40.7837,40.8543,40.7572,40.8014,170954.0
2020-09-25 15:40:00,46.22,46.27,46.2,46.27,178824.0,40.8014,40.8455,40.7837,40.8455,178824.0
2020-09-25 15:45:00,46.27,46.27,46.18,46.25,215808.0,40.8455,40.8455,40.7661,40.8279,215808.0
2020-09-25 15:50:00,46.24,46.25,46.16,46.22,374701.0,40.819,40.8279,40.7484,40.8014,374701.0
2020-09-25 15:55:00,46.22,46.22,46.14,46.16,607527.0,40.8014,40.8014,40.7308,40.7484,607527.0
2020-09-28 09:30:00,46.89,47.07,46.54,46.9,415008.0,41.3928,41.5517,41.0839,41.4017,415008.0
2020-09-28 09:35:00,46.89,46.93,46.72,46.74,226492.0,41.3928,41.4281,41.2428,41.2604,226492.0
2020-09-28 09:40:00,46.74,46.84,46.71,46.72,133029.0,41.2604,41.3487,41.2339,41.2428,133029.0
2020-09-28 09:45:00,46.71,46.95,46.71,46.93,195932.0,41.2339,41.4458,41.2339,41.4281,195932.0
2020-09-28 09:50:00,46.92,46.93,46.53,46.54,233639.0,41.4193,41.4281,41.075,41.0839,233639.0
2020-09-28 09:55:00,46.54,46.54,46.42,46.46,172714.0,41.0839,41.0839,40.9779,41.0132,172714.0
2020-09-28 10:00:00,46.47,46.56,46.44,46.47,232000.0,41.0221,41.1015,40.9956,41.0221,232000.0
2020-09-28 10:05:00,46.47,46.47,46.27,46.28,246672.0,41.0221,41.0221,40.8455,40.8543,246672.0
2020-09-28 10:10:00,46.27,46.39,46.24,46.39,153109.0,40.8455,40.9514,40.819,40.9514,153109.0
2020-09-28 10:15:00,46.39,46.51,46.38,46.51,204793.0,40.9514,41.0574,40.9426,41.0574,204793.0
2020-09-28 10:20:00,46.51,46.68,46.46,46.66,186202.0,41.0574,41.2074,41.0132,41.1898,186202.0
2020-09-28 10:25:00,46.66,46.67,46.59,46.62,219855.0,41.1898,41.1986,41.128,41.1545,219855.0
2020-09-28 10:30:00,46.63,46.79,46.62,46.77,175478.0,41.1633,41.3045,41.1545,41.2869,175478.0
2020-09-28 10:35:00,46.77,46.79,46.65,46.69,98337.0,41.2869,41.3045,41.181,41.2163,98337.0
2020-09-28 10:40:00,46.68,46.72,46.62,46.68,88074.0,41.2074,41.2428,41.1545,41.2074,88074.0
2020-09-28 10:45:00,46.67,46.72,46.49,46.5,108247.0,41.1986,41.2428,41.0397,41.0485,108247.0
2020-09-28 10:50:00,46.5,46.51,46.4,46.42,92097.0,41.0485,41.0574,40.9603,40.9779,92097.0
2020-09-28 10:55:00,46.41,46.47,46.39,46.4,142313.0,40.9691,41.0221,40.9514,40.9603,142313.0
2020-09-28 11:00:00,46.41,46.47,46.36,46.37,170915.0,40.9691,41.0221,40.925,40.9338,170915.0
2020-09-28 11:05:00,46.36,46.45,46.35,46.41,134366.0,40.925,41.0044,40.9161,40.9691,134366.0
2020-09-28 11:10:00,46.41,46.54,46.39,46.54,101623.0,40.9691,41.0839,40.9514,41.0839,101623.0
2020-09-28 11:15:00,46.55,46.59,46.52,46.58,89862.0,41.0927,41.128,41.0662,41.1192,89862.0
2020-09-28 11:20:00,46.58,46.58,46.46,46.53,127454.0,41.1192,41.1192,41.0132,41.075,127454.0
2020-09-28 11:25:00,46.52,46.54,46.42,46.47,103536.0,41.0662,41.0839,40.9779,41.0221,103536.0
2020-09-28 11:30:00,46.47,46.58,46.46,46.58,122611.0,41.0221,41.1192,41.0132,41.1192,122611.0
2020-09-28 11:35:00,46.58,46.7,46.55,46.69,110047.0,41.1192,41.2251,41.0927,41.2163,110047.0
2020-09-28 11:40:00,46.69,46.69,46.58,46.61,81572.0,41.2163,41.2163,41.1192,41.1457,81572.0
2020-09-28 11:45:00,46.61,46.63,46.56,46.6,66818.0,41.1457,41.1633,41.1015,41.1368,66818.0
2020-09-28 11:50:00,46.61,46.62,46.54,46.58,105581.0,41.1457,41.1545,41.0839,41.1192,105581.0
2020-09-28 11:55:00,46.58,46.59,46.48,46.51,83049.0,41.1192,41.128,41.0309,41.0574,83049.0
2020-09-28 12:00:00,46.51,46.51,46.36,46.4,161397.0,41.0574,41.0574,40.925,40.9603,161397.0
2020-09-28 12:05:00,46.4,46.48,46.39,46.46,83258.0,40.9603,41.0309,40.9514,41.0132,83258.0
2020-09-28 12:10:00,46.45,46.48,46.42,46.47,164433.0,41.0044,41.0309,40.9779,41.0221,164433.0
2020-09-28 12:15:00,46.46,46.47,46.36,46.39,98937.0,41.0132,41.0221,40.925,40.9514,98937.0
2020-09-28 12:20:00,46.39,46.41,46.35,46.39,77836.0,40.9514,40.9691,40.9161,40.9514,77836.0
2020-09-28 12:25:00,46.39,46.41,46.37,46.41,62689.0,40.9514,40.9691,40.9338,40.9691,62689.0
2020-09-28 12:30:00,46.41,46.43,46.37,46.43,77943.0,40.9691,40.9868,40.9338,40.9868,77943.0
2020-09-28 12:35:00,46.43,46.44,46.41,46.42,51804.0,40.9868,40.9956,40.9691,40.9779,51804.0
2020-09-28 12:40:00,46.43,46.52,46.43,46.51,56305.0,40.9868,41.0662,40.9868,41.0574,56305.0
2020-09-28 12:45:00,46.52,46.56,46.51,46.56,53134.0,41.0662,41.1015,41.0574,41.1015,53134.0
2020-09-28 12:50:00,46.56,46.6,46.56,46.59,43057.0,41.1015,41.1368,41.1015,41.128,43057.0
2020-09-28 12:55:00,46.58,46.68,46.56,46.68,61850.0,41.1192,41.2074,41.1015,41.2074,61850.0
2020-09-28 13:00:00,46.67,46.68,46.63,46.66,100171.0,41.1986,41.2074,41.1633,41.1898,100171.0
2020-09-28 13:05:00,46.66,46.71,46.62,46.63,77062.0,41.1898,41.2339,41.1545,41.1633,77062.0
2020-09-28 13:10:00,46.62,46.64,46.57,46.62,68385.0,41.1545,41.1721,41.1103,41.1545,68385.0
2020-09-28 13:15:00,46.62,46.71,46.62,46.7,52730.0,41.1545,41.2339,41.1545,41.2251,52730.0
2020-09-28 13:20:00,46.7,46.8,46.69,46.8,111736.0,41.2251,41.3134,41.2163,41.3134,111736.0
2020-09-28 13:25:00,46.8,46.8,46.76,46.77,72863.0,41.3134,41.3134,41.2781,41.2869,72863.0
2020-09-28 13:30:00,46.78,46.87,46.75,46.86,154500.0,41.2957,41.3752,41.2692,41.3663,154500.0
2020-09-28 13:35:00,46.87,46.9,46.85,46.86,95739.0,41.3752,41.4017,41.3575,41.3663,95739.0
2020-09-28 13:40:00,46.85,46.88,46.83,46.88,68060.0,41.3575,41.384,41.3399,41.384,68060.0
2020-09-28 13:45:00,46.88,46.89,46.85,46.87,65868.0,41.384,41.3928,41.3575,41.3752,65868.0
2020-09-28 13:50:00,46.86,46.89,46.82,46.83,76370.0,41.3663,41.3928,41.331,41.3399,76370.0
2020-09-28 13:55:00,46.84,46.87,46.79,46.79,88178.0,41.3487,41.3752,41.3045,41.3045,88178.0
2020-09-28 14:00:00,46.8,46.81,46.72,46.73,89282.0,41.3134,41.3222,41.2428,41.2516,89282.0
2020-09-28 14:05:00,46.72,46.78,46.7,46.76,91668.0,41.2428,41.2957,41.2251,41.2781,91668.0
2020-09-28 14:10:00,46.77,46.84,46.76,46.8,122712.0,41.2869,41.3487,41.2781,41.3134,122712.0
2020-09-28 14:15:00,46.8,46.83,46.79,46.79,69888.0,41.3134,41.3399,41.3045,41.3045,69888.0
2020-09-28 14:20:00,46.79,46.8,46.7,46.71,63358.0,41.3045,41.3134,41.2251,41.2339,63358.0
2020-09-28 14:25:00,46.71,46.74,46.7,46.72,68960.0,41.2339,41.2604,41.2251,41.2428,68960.0
2020-09-28 14:30:00,46.72,46.78,46.71,46.77,76879.0,41.2428,41.2957,41.2339,41.2869,76879.0
2020-09-28 14:35:00,46.77,46.78,46.73,46.78,111343.0,41.2869,41.2957,41.2516,41.2957,111343.0
2020-09-28 14:40:00,46.77,46.81,46.76,46.8,133455.0,41.2869,41.3222,41.2781,41.3134,133455.0
2020-09-28 14:45:00,46.79,46.81,46.74,46.77,58196.0,41.3045,41.3222,41.2604,41.2869,58196.0
2020-09-28 14:50:00,46.77,46.82,46.76,46.81,142637.0,41.2869,41.331,41.2781,41.3222,142637.0
2020-09-28 14:55:00,46.81,46.86,46.79,46.86,79033.0,41.3222,41.3663,41.3045,41.3663,79033.0
2020-09-28 15:00:00,46.85,46.85,46.74,46.74,141290.0,41.3575,41.3575,41.2604,41.2604,141290.0
2020-09-28 15:05:00,46.73,46.78,46.68,46.69,124925.0,41.2516,41.2957,41.2074,41.2163,124925.0
2020-09-28 15:10:00,46.69,46.71,46.65,46.7,107542.0,41.2163,41.2339,41.181,41.2251,107542.0
2020-09-28 15:15:00,46.71,46.79,46.67,46.72,159418.0,41.2339,41.3045,41.1986,41.2428,159418.0
2020-09-28 15:20:00,46.73,46.77,46.65,46.66,138220.0,41.2516,41.2869,41.181,41.1898,138220.0
2020-09-28 15:25:00,46.67,46.72,46.66,46.69,99845.0,41.1986,41.2428,41.1898,41.2163,99845.0
2020-09-28 15:30:00,46.68,46.68,46.58,46.63,145155.0,41.2074,41.2074,41.1192,41.1633,145155.0
2020-09-28 15:35:00,46.64,46.69,46.63,46.66,164732.0,41.1721,41.2163,41.1633,41.1898,164732.0
2020-09-28 15:40:00,46.66,46.82,46.65,46.82,259820.0,41.1898,41.331,41.181,41.331,259820.0
2020-09-28 15:45:00,46.81,46.84,46.74,46.74,402499.0,41.3222,41.3487,41.2604,41.2604,402499.0
2020-09-28 15:50:00,46.74,46.77,46.65,46.7,768755.0,41.2604,41.2869,41.181,41.2251,768755.0
2020-09-28 15:55:00,46.7,46.8,46.65,46.79,1096877.0,41.2251,41.3134,41.181,41.3045,1096877.0
2020-09-29 09:30:00,46.77,46.85,46.54,46.77,260459.0,41.2869,41.3575,41.0839,41.2869,260459.0
2020-09-29 09:35:00,46.77,46.85,46.68,46.72,115526.0,41.2869,41.3575,41.2074,41.2428,115526.0
2020-09-29 09:40:00,46.73,46.79,46.64,46.78,123223.0,41.2516,41.3045,41.1721,41.2957,123223.0
2020-09-29 09:45:00,46.78,46.87,46.72,46.85,89574.0,41.2957,41.3752,41.2428,41.3575,89574.0
2020-09-29 09:50:00,46.85,46.85,46.63,46.72,102915.0,41.3575,41.3575,41.1633,41.2428,102915.0
2020-09-29 09:55:00,46.72,46.73,46.65,46.68,131342.0,41.2428,41.2516,41.181,41.2074,131342.0
2020-09-29 10:00:00,46.68,46.76,46.62,46.76,111182.0,41.2074,41.2781,41.1545,41.2781,111182.0
2020-09-29 10:05:00,46.76,46.78,46.72,46.73,49563.0,41.2781,41.2957,41.2428,41.2516,49563.0
2020-09-29 10:10:00,46.74,46.83,46.74,46.79,93392.0,41.2604,41.3399,41.2604,41.3045,93392.0
2020-09-29 10:15:00,46.79,46.82,46.67,46.68,120366.0,41.3045,41.331,41.1986,41.2074,120366.0
2020-09-29 10:20:00,46.68,46.76,46.66,46.76,135876.0,41.2074,41.2781,41.1898,41.2781,135876.0
2020-09-29 10:25:00,46.76,46.8,46.74,46.75,143342.0,41.2781,41.3134,41.2604,41.2692,143342.0
2020-09-29 10:30:00,46.75,46.75,46.6,46.62,72619.0,41.2692,41.2692,41.1368,41.1545,72619.0
2020-09-29 10:35:00,46.61,46.68,46.59,46.59,117128.0,41.1457,41.2074,41.128,41.128,117128.0
2020-09-29 10:40:00,46.6,46.63,46.54,46.56,143508.0,41.1368,41.1633,41.0839,41.1015,143508.0
2020-09-29 10:45:00,46.55,46.58,46.5,46.55,82955.0,41.0927,41.1192,41.0485,41.0927,82955.0
2020-09-29 10:50:00,46.55,46.59,46.48,46.59,155747.0,41.0927,41.128,41.0309,41.128,155747.0
2020-09-29 10:55:00,46.59,46.62,46.57,46.57,109161.0,41.128,41.1545,41.1103,41.1103,109161.0
2020-09-29 11:00:00,46.58,46.63,46.54,46.6,134918.0,41.1192,41.1633,41.0839,41.1368,134918.0
2020-09-29 11:05:00,46.6,46.66,46.59,46.65,146044.0,41.1368,41.1898,41.128,41.181,146044.0
2020-09-29 11:10:00,46.65,46.68,46.63,46.65,110471.0,41.181,41.2074,41.1633,41.181,110471.0
2020-09-29 11:15:00,46.65,46.73,46.64,46.64,76519.0,41.181,41.2516,41.1721,41.1721,76519.0
2020-09-29 11:20:00,46.64,46.69,46.61,46.63,112260.0,41.1721,41.2163,41.1457,41.1633,112260.0
2020-09-29 11:25:00,46.63,46.69,46.6,46.65,157228.0,41.1633,41.2163,41.1368,41.181,157228.0
2020-09-29 11:30:00,46.65,46.67,46.61,46.63,78585.0,41.181,41.1986,41.1457,41.1633,78585.0
2020-09-29 11:35:00,46.63,46.66,46.62,46.62,46387.0,41.1633,41.1898,41.1545,41.1545,46387.0
2020-09-29 11:40:00,46.63,46.63,46.43,46.47,202942.0,41.1633,41.1633,40.9868,41.0221,202942.0
2020-09-29 11:45:00,46.47,46.48,46.36,46.37,124695.0,41.0221,41.0309,40.925,40.9338,124695.0
2020-09-29 11:50:00,46.38,46.45,46.38,46.44,119274.0,40.9426,41.0044,40.9426,40.9956,119274.0
2020-09-29 11:55:00,46.43,46.45,46.41,46.41,50571.0,40.9868,41.0044,40.9691,40.9691,50571.0
2020-09-29 12:00:00,46.42,46.48,46.42,46.43,124349.0,40.9779,41.0309,40.9779,40.9868,124349.0
2020-09-29 12:05:00,46.43,46.47,46.41,46.47,83842.0,40.9868,41.0221,40.9691,41.0221,83842.0
2020-09-29 12:10:00,46.47,46.47,46.43,46.46,81808.0,41.0221,41.0221,40.9868,41.0132,81808.0
2020-09-29 12:15:00,46.46,46.47,46.4,46.41,62973.0,41.0132,41.0221,40.9603,40.9691,62973.0
2020-09-29 12:20:00,46.4,46.46,46.39,46.43,79435.0,40.9603,41.0132,40.9514,40.9868,79435.0
2020-09-29 12:25:00,46.44,46.46,46.42,46.45,55008.0,40.9956,41.0132,40.9779,41.0044,55008.0
2020-09-29 12:30:00,46.45,46.45,46.42,46.43,66184.0,41.0044,41.0044,40.9779,40.9868,66184.0
2020-09-29 12:35:00,46.43,46.51,46.42,46.46,100222.0,40.9868,41.0574,40.9779,41.0132,100222.0
2020-09-29 12:40:00,46.47,46.47,46.43,46.45,34320.0,41.0221,41.0221,40.9868,41.0044,34320.0
2020-09-29 12:45:00,46.45,46.52,46.44,46.52,85520.0,41.0044,41.0662,40.9956,41.0662,85520.0
2020-09-29 12:50:00,46.51,46.52,46.49,46.51,73152.0,41.0574,41.0662,41.0397,41.0574,73152.0
2020-09-29 12:55:00,46.51,46.54,46.49,46.53,75954.0,41.0574,41.0839,41.0397,41.075,75954.0
2020-09-29 13:00:00,46.52,46.53,46.49,46.5,93197.0,41.0662,41.075,41.0397,41.0485,93197.0
2020-09-29 13:05:00,46.5,46.51,46.4,46.42,143619.0,41.0485,41.0574,40.9603,40.9779,143619.0
2020-09-29 13:10:00,46.42,46.44,46.37,46.38,102082.0,40.9779,40.9956,40.9338,40.9426,102082.0
2020-09-29 13:15:00,46.38,46.39,46.33,46.39,93417.0,40.9426,40.9514,40.8985,40.9514,93417.0
2020-09-29 13:20:00,46.38,46.43,46.38,46.42,63857.0,40.9426,40.9868,40.9426,40.9779,63857.0
2020-09-29 13:25:00,46.41,46.49,46.41,46.48,52865.0,40.9691,41.0397,40.9691,41.0309,52865.0
2020-09-29 13:30:00,46.48,46.54,46.48,46.52,62817.0,41.0309,41.0839,41.0309,41.0662,62817.0
2020-09-29 13:35:00,46.53,46.54,46.51,46.54,72333.0,41.075,41.0839,41.0574,41.0839,72333.0
2020-09-29 13:40:00,46.53,46.55,46.49,46.52,60200.0,41.075,41.0927,41.0397,41.0662,60200.0
2020-09-29 13:45:00,46.52,46.54,46.51,46.53,36305.0,41.0662,41.0839,41.0574,41.075,36305.0
2020-09-29 13:50:00,46.53,46.63,46.52,46.58,107748.0,41.075,41.1633,41.0662,41.1192,107748.0
2020-09-29 13:55:00,46.58,46.59,46.54,46.57,44341.0,41.1192,41.128,41.0839,41.1103,44341.0
2020-09-29 14:00:00,46.57,46.6,46.57,46.57,38077.0,41.1103,41.1368,41.1103,41.1103,38077.0
2020-09-29 14:05:00,46.58,46.62,46.56,46.62,118737.0,41.1192,41.1545,41.1015,41.1545,118737.0
2020-09-29 14:10:00,46.62,46.66,46.58,46.58,108324.0,41.1545,41.1898,41.1192,41.1192,108324.0
2020-09-29 14:15:00,46.58,46.6,46.55,46.6,91726.0,41.1192,41.1368,41.0927,41.1368,91726.0
2020-09-29 14:20:00,46.59,46.61,46.57,46.59,86948.0,41.128,41.1457,41.1103,41.128,86948.0
2020-09-29 14:25:00,46.58,46.62,46.58,46.61,78003.0,41.1192,41.1545,41.1192,41.1457,78003.0
2020-09-29 14:30:00,46.6,46.66,46.59,46.64,80156.0,41.1368,41.1898,41.128,41.1721,80156.0
2020-09-29 14:35:00,46.64,46.67,46.6,46.65,147713.0,41.1721,41.1986,41.1368,41.181,147713.0
2020-09-29 14:40:00,46.65,46.66,46.62,46.65,98163.0,41.181,41.1898,41.1545,41.181,98163.0
2020-09-29 14:45:00,46.65,46.65,46.57,46.58,98576.0,41.181,41.181,41.1103,41.1192,98576.0
2020-09-29 14:50:00,46.58,46.61,46.53,46.54,64422.0,41.1192,41.1457,41.075,41.0839,64422.0
2020-09-29 14:55:00,46.54,46.56,46.5,46.5,64953.0,41.0839,41.1015,41.0485,41.0485,64953.0
2020-09-29 15:00:00,46.51,46.55,46.5,46.54,88989.0,41.0574,41.0927,41.0485,41.0839,88989.0
2020-09-29 15:05:00,46.54,46.55,46.48,46.48,82496.0,41.0839,41.0927,41.0309,41.0309,82496.0
2020-09-29 15:10:00,46.49,46.52,46.46,46.48,116031.0,41.0397,41.0662,41.0132,41.0309,116031.0
2020-09-29 15:15:00,46.48,46.51,46.46,46.48,93507.0,41.0309,41.0574,41.0132,41.0309,93507.0
2020-09-29 15:20:00,46.48,46.49,46.4,46.41,109273.0,41.0309,41.0397,40.9603,40.9691,109273.0
2020-09-29 15:25:00,46.4,46.43,46.38,46.4,73714.0,40.9603,40.9868,40.9426,40.9603,73714.0
2020-09-29 15:30:00,46.39,46.41,46.34,46.36,110455.0,40.9514,40.9691,40.9073,40.925,110455.0
2020-09-29 15:35:00,46.37,46.38,46.3,46.32,111748.0,40.9338,40.9426,40.872,40.8896,111748.0
2020-09-29 15:40:00,46.31,46.35,46.29,46.33,124648.0,40.8808,40.9161,40.8632,40.8985,124648.0
2020-09-29 15:45:00,46.33,46.37,46.33,46.34,171041.0,40.8985,40.9338,40.8985,40.9073,171041.0
2020-09-29 15:50:00,46.34,46.36,46.31,46.32,287133.0,40.9073,40.925,40.8808,40.8896,287133.0
2020-09-29 15:55:00,46.32,46.32,46.17,46.19,981867.0,40.8896,40.8896,40.7572,40.7749,981867.0
2020-09-30 09:30:00,46.54,46.69,46.21,46.49,397820.0,41.0839,41.2163,40.7925,41.0397,397820.0
2020-09-30 09:35:00,46.48,46.5,46.28,46.37,175909.0,41.0309,41.0485,40.8543,40.9338,175909.0
2020-09-30 09:40:00,46.37,46.43,46.21,46.28,210755.0,40.9338,40.9868,40.7925,40.8543,210755.0
2020-09-30 09:45:00,46.29,46.34,46.16,46.21,243021.0,40.8632,40.9073,40.7484,40.7925,243021.0
2020-09-30 09:50:00,46.21,46.49,46.19,46.46,275291.0,40.7925,41.0397,40.7749,41.0132,275291.0
2020-09-30 09:55:00,46.46,46.6,46.43,46.6,186461.0,41.0132,41.1368,40.9868,41.1368,186461.0
2020-09-30 10:00:00,46.6,46.68,46.43,46.67,341432.0,41.1368,41.2074,40.9868,41.1986,341432.0
2020-09-30 10:05:00,46.66,46.67,46.51,46.52,226498.0,41.1898,41.1986,41.0574,41.0662,226498.0
2020-09-30 10:10:00,46.52,46.53,46.44,46.46,195042.0,41.0662,41.075,40.9956,41.0132,195042.0
2020-09-30 10:15:00,46.46,46.49,46.4,46.49,165282.0,41.0132,41.0397,40.9603,41.0397,165282.0
2020-09-30 10:20:00,46.5,46.59,46.49,46.58,186392.0,41.0485,41.128,41.0397,41.1192,186392.0
2020-09-30 10:25:00,46.58,46.6,46.48,46.52,310144.0,41.1192,41.1368,41.0309,41.0662,310144.0
2020-09-30 10:30:00,46.52,46.55,46.46,46.55,137142.0,41.0662,41.0927,41.0132,41.0927,137142.0
2020-09-30 10:35:00,46.55,46.57,46.49,46.56,214255.0,41.0927,41.1103,41.0397,41.1015,214255.0
2020-09-30 10:40:00,46.57,46.66,46.52,46.55,176363.0,41.1103,41.1898,41.0662,41.0927,176363.0
2020-09-30 10:45:00,46.55,46.6,46.53,46.54,694704.0,41.0927,41.1368,41.075,41.0839,694704.0
2020-09-30 10:50:00,46.55,46.59,46.52,46.55,168921.0,41.0927,41.128,41.0662,41.0927,168921.0
2020-09-30 10:55:00,46.55,46.56,46.45,46.47,70994.0,41.0927,41.1015,41.0044,41.0221,70994.0
2020-09-30 11:00:00,46.47,46.49,46.4,46.41,77180.0,41.0221,41.0397,40.9603,40.9691,77180.0
2020-09-30 11:05:00,46.42,46.5,46.41,46.49,75074.0,40.9779,41.0485,40.9691,41.0397,75074.0
2020-09-30 11:10:00,46.5,46.56,46.49,46.52,137193.0,41.0485,41.1015,41.0397,41.0662,137193.0
2020-09-30 11:15:00,46.52,46.57,46.51,46.56,108698.0,41.0662,41.1103,41.0574,41.1015,108698.0
2020-09-30 11:20:00,46.57,46.58,46.5,46.57,114755.0,41.1103,41.1192,41.0485,41.1103,114755.0
2020-09-30 11:25:00,46.57,46.64,46.53,46.53,176921.0,41.1103,41.1721,41.075,41.075,176921.0
2020-09-30 11:30:00,46.53,46.54,46.44,46.44,99567.0,41.075,41.0839,40.9956,40.9956,99567.0
2020-09-30 11:35:00,46.45,46.49,46.4,46.42,126135.0,41.0044,41.0397,40.9603,40.9779,126135.0
2020-09-30 11:40:00,46.43,46.43,46.37,46.43,65915.0,40.9868,40.9868,40.9338,40.9868,65915.0
2020-09-30 11:45:00,46.42,46.54,46.41,46.51,115633.0,40.9779,41.0839,40.9691,41.0574,115633.0
2020-09-30 11:50:00,46.51,46.54,46.49,46.51,152422.0,41.0574,41.0839,41.0397,41.0574,152422.0
2020-09-30 11:55:00,46.51,46.55,46.47,46.53,85336.0,41.0574,41.0927,41.0221,41.075,85336.0
2020-09-30 12:00:00,46.52,46.54,46.5,46.51,70548.0,41.0662,41.0839,41.0485,41.0574,70548.0
2020-09-30 12:05:00,46.52,46.54,46.5,46.54,50696.0,41.0662,41.0839,41.0485,41.0839,50696.0
2020-09-30 12:10:00,46.54,46.61,46.53,46.59,142007.0,41.0839,41.1457,41.075,41.128,142007.0
2020-09-30 12:15:00,46.6,46.61,46.58,46.59,49292.0,41.1368,41.1457,41.1192,41.128,49292.0
2020-09-30 12:20:00,46.59,46.68,46.59,46.68,72016.0,41.128,41.2074,41.128,41.2074,72016.0
2020-09-30 12:25:00,46.68,46.68,46.63,46.65,68035.0,41.2074,41.2074,41.1633,41.181,68035.0
2020-09-30 12:30:00,46.64,46.72,46.64,46.68,157141.0,41.1721,41.2428,41.1721,41.2074,157141.0
2020-09-30 12:35:00,46.68,46.68,46.62,46.65,57105.0,41.2074,41.2074,41.1545,41.181,57105.0
2020-09-30 12:40:00,46.66,46.67,46.55,46.56,144719.0,41.1898,41.1986,41.0927,41.1015,144719.0
2020-09-30 12:45:00,46.56,46.63,46.55,46.63,47081.0,41.1015,41.1633,41.0927,41.1633,47081.0
2020-09-30 12:50:00,46.63,46.63,46.54,46.57,88953.0,41.1633,41.1633,41.0839,41.1103,88953.0
2020-09-30 12:55:00,46.57,46.62,46.56,46.59,54339.0,41.1103,41.1545,41.1015,41.128,54339.0
2020-09-30 13:00:00,46.6,46.61,46.54,46.6,71314.0,41.1368,41.1457,41.0839,41.1368,71314.0
2020-09-30 13:05:00,46.59,46.62,46.47,46.48,130219.0,41.128,41.1545,41.0221,41.0309,130219.0
2020-09-30 13:10:00,46.49,46.53,46.48,46.48,65327.0,41.0397,41.075,41.0309,41.0309,65327.0
2020-09-30 13:15:00,46.48,46.52,46.47,46.51,77960.0,41.0309,41.0662,41.0221,41.0574,77960.0
2020-09-30 13:20:00,46.51,46.52,46.48,46.5,181186.0,41.0574,41.0662,41.0309,41.0485,181186.0
2020-09-30 13:25:00,46.5,46.51,46.44,46.44,76322.0,41.0485,41.0574,40.9956,40.9956,76322.0
2020-09-30 13:30:00,46.45,46.51,46.43,46.51,157930.0,41.0044,41.0574,40.9868,41.0574,157930.0
2020-09-30 13:35:00,46.51,46.56,46.49,46.55,109657.0,41.0574,41.1015,41.0397,41.0927,109657.0
2020-09-30 13:40:00,46.56,46.57,46.5,46.54,115099.0,41.1015,41.1103,41.0485,41.0839,115099.0
2020-09-30 13:45:00,46.54,46.59,46.52,46.58,264078.0,41.0839,41.128,41.0662,41.1192,264078.0
2020-09-30 13:50:00,46.58,46.62,46.54,46.58,144579.0,41.1192,41.1545,41.0839,41.1192,144579.0
2020-09-30 13:55:00,46.58,46.62,46.55,46.62,212409.0,41.1192,41.1545,41.0927,41.1545,212409.0
2020-09-30 14:00:00,46.62,46.63,46.58,46.63,187691.0,41.1545,41.1633,41.1192,41.1633,187691.0
2020-09-30 14:05:00,46.63,46.72,46.61,46.65,262894.0,41.1633,41.2428,41.1457,41.181,262894.0
2020-09-30 14:10:00,46.65,46.69,46.62,46.64,177923.0,41.181,41.2163,41.1545,41.1721,177923.0
2020-09-30 14:15:00,46.64,46.66,46.57,46.59,97389.0,41.1721,41.1898,41.1103,41.128,97389.0
2020-09-30 14:20:00,46.59,46.66,46.38,46.47,450188.0,41.128,41.1898,40.9426,41.0221,450188.0
2020-09-30 14:25:00,46.47,46.57,46.33,46.48,1254047.0,41.0221,41.1103,40.8985,41.0309,1254047.0
2020-09-30 14:30:00,46.48,46.5,46.43,46.49,118848.0,41.0309,41.0485,40.9868,41.0397,118848.0
2020-09-30 14:35:00,46.49,46.5,46.35,46.36,178632.0,41.0397,41.0485,40.9161,40.925,178632.0
2020-09-30 14:40:00,46.36,46.37,46.25,46.28,222304.0,40.925,40.9338,40.8279,40.8543,222304.0
2020-09-30 14:45:00,46.28,46.28,46.07,46.11,139481.0,40.8543,40.8543,40.669,40.7043,139481.0
2020-09-30 14:50:00,46.1,46.1,46.01,46.04,210765.0,40.6954,40.6954,40.616,40.6425,210765.0
2020-09-30 14:55:00,46.03,46.23,46.01,46.22,308743.0,40.6336,40.8102,40.616,40.8014,308743.0
2020-09-30 15:00:00,46.21,46.25,46.13,46.14,137121.0,40.7925,40.8279,40.7219,40.7308,137121.0
2020-09-30 15:05:00,46.15,46.26,46.12,46.23,147793.0,40.7396,40.8367,40.7131,40.8102,147793.0
2020-09-30 15:10:00,46.23,46.24,45.95,45.95,294431.0,40.8102,40.819,40.563,40.563,294431.0
2020-09-30 15:15:00,45.95,46.0,45.82,45.84,265688.0,40.563,40.6072,40.4483,40.4659,265688.0
2020-09-30 15:20:00,45.84,45.91,45.75,45.9,262713.0,40.4659,40.5277,40.3865,40.5189,262713.0
2020-09-30 15:25:00,45.9,46.07,45.86,46.02,175326.0,40.5189,40.669,40.4836,40.6248,175326.0
2020-09-30 15:30:00,46.01,46.03,45.94,46.02,158746.0,40.616,40.6336,40.5542,40.6248,158746.0
2020-09-30 15:35:00,46.02,46.14,45.98,46.11,192494.0,40.6248,40.7308,40.5895,40.7043,192494.0
2020-09-30 15:40:00,46.11,46.2,46.06,46.17,246399.0,40.7043,40.7837,40.6601,40.7572,246399.0
2020-09-30 15:45:00,46.16,46.27,46.14,46.26,312828.0,40.7484,40.8455,40.7308,40.8367,312828.0
2020-09-30 15:50:00,46.26,46.5,46.25,46.45,866954.0,40.8367,41.0485,40.8279,41.0044,866954.0
2020-09-30 15:55:00,46.45,46.46,46.22,46.26,1541182.0,41.0044,41.0132,40.8014,40.8367,1541182.0
2020-10-01 09:30:00,46.46,46.77,46.4,46.67,483545.0,41.0132,41.2869,40.9603,41.1986,483545.0
2020-10-01 09:35:00,46.68,46.73,46.56,46.57,100802.0,41.2074,41.2516,41.1015,41.1103,100802.0
2020-10-01 09:40:00,46.57,46.7,46.55,46.57,128403.0,41.1103,41.2251,41.0927,41.1103,128403.0
2020-10-01 09:45:00,46.57,46.77,46.56,46.72,128825.0,41.1103,41.2869,41.1015,41.2428,128825.0
2020-10-01 09:50:00,46.72,46.76,46.63,46.64,129576.0,41.2428,41.2781,41.1633,41.1721,129576.0
2020-10-01 09:55:00,46.64,46.65,46.57,46.64,150417.0,41.1721,41.181,41.1103,41.1721,150417.0
2020-10-01 10:00:00,46.63,46.68,46.56,46.57,177261.0,41.1633,41.2074,41.1015,41.1103,177261.0
2020-10-01 10:05:00,46.57,46.58,46.44,46.46,89926.0,41.1103,41.1192,40.9956,41.0132,89926.0
2020-10-01 10:10:00,46.47,46.57,46.46,46.57,145891.0,41.0221,41.1103,41.0132,41.1103,145891.0
2020-10-01 10:15:00,46.57,46.6,46.48,46.53,296102.0,41.1103,41.1368,41.0309,41.075,296102.0
2020-10-01 10:20:00,46.53,46.55,46.46,46.51,86143.0,41.075,41.0927,41.0132,41.0574,86143.0
2020-10-01 10:25:00,46.5,46.5,46.37,46.46,124424.0,41.0485,41.0485,40.9338,41.0132,124424.0
2020-10-01 10:30:00,46.45,46.53,46.43,46.52,135698.0,41.0044,41.075,40.9868,41.0662,135698.0
2020-10-01 10:35:00,46.51,46.66,46.5,46.62,143512.0,41.0574,41.1898,41.0485,41.1545,143512.0
2020-10-01 10:40:00,46.63,46.64,46.54,46.55,92362.0,41.1633,41.1721,41.0839,41.0927,92362.0
2020-10-01 10:45:00,46.54,46.58,46.51,46.53,105516.0,41.0839,41.1192,41.0574,41.075,105516.0
2020-10-01 10:50:00,46.53,46.6,46.49,46.54,129544.0,41.075,41.1368,41.0397,41.0839,129544.0
2020-10-01 10:55:00,46.53,46.57,46.47,46.57,98098.0,41.075,41.1103,41.0221,41.1103,98098.0
2020-10-01 11:00:00,46.57,46.61,46.48,46.49,225840.0,41.1103,41.1457,41.0309,41.0397,225840.0
2020-10-01 11:05:00,46.48,46.49,46.31,46.33,145517.0,41.0309,41.0397,40.8808,40.8985,145517.0
2020-10-01 11:10:00,46.33,46.33,46.18,46.29,211294.0,40.8985,40.8985,40.7661,40.8632,211294.0
2020-10-01 11:15:00,46.29,46.35,46.25,46.28,98851.0,40.8632,40.9161,40.8279,40.8543,98851.0
2020-10-01 11:20:00,46.28,46.43,46.27,46.41,121186.0,40.8543,40.9868,40.8455,40.9691,121186.0
2020-10-01 11:25:00,46.4,46.5,46.4,46.47,67721.0,40.9603,41.0485,40.9603,41.0221,67721.0
2020-10-01 11:30:00,46.47,46.48,46.42,46.43,77625.0,41.0221,41.0309,40.9779,40.9868,77625.0
2020-10-01 11:35:00,46.43,46.46,46.38,46.39,121296.0,40.9868,41.0132,40.9426,40.9514,121296.0
2020-10-01 11:40:00,46.39,46.4,46.36,46.38,49738.0,40.9514,40.9603,40.925,40.9426,49738.0
2020-10-01 11:45:00,46.38,46.38,46.29,46.3,59363.0,40.9426,40.9426,40.8632,40.872,59363.0
2020-10-01 11:50:00,46.3,46.37,46.27,46.37,76190.0,40.872,40.9338,40.8455,40.9338,76190.0
2020-10-01 11:55:00,46.36,46.38,46.33,46.37,33104.0,40.925,40.9426,40.8985,40.9338,33104.0
2020-10-01 12:00:00,46.37,46.37,46.23,46.24,66975.0,40.9338,40.9338,40.8102,40.819,66975.0
2020-10-01 12:05:00,46.24,46.25,46.21,46.23,83999.0,40.819,40.8279,40.7925,40.8102,83999.0
2020-10-01 12:10:00,46.23,46.25,46.2,46.24,112396.0,40.8102,40.8279,40.7837,40.819,112396.0
2020-10-01 12:15:00,46.23,46.27,46.17,46.26,85700.0,40.8102,40.8455,40.7572,40.8367,85700.0
2020-10-01 12:20:00,46.27,46.41,46.27,46.38,116174.0,40.8455,40.9691,40.8455,40.9426,116174.0
2020-10-01 12:25:00,46.38,46.4,46.37,46.38,32539.0,40.9426,40.9603,40.9338,40.9426,32539.0
2020-10-01 12:30:00,46.38,46.5,46.38,46.48,49022.0,40.9426,41.0485,40.9426,41.0309,49022.0
2020-10-01 12:35:00,46.48,46.52,46.45,46.52,47760.0,41.0309,41.0662,41.0044,41.0662,47760.0
2020-10-01 12:40:00,46.53,46.57,46.51,46.55,66226.0,41.075,41.1103,41.0574,41.0927,66226.0
2020-10-01 12:45:00,46.55,46.59,46.55,46.56,72004.0,41.0927,41.128,41.0927,41.1015,72004.0
2020-10-01 12:50:00,46.56,46.6,46.55,46.59,80579.0,41.1015,41.1368,41.0927,41.128,80579.0
2020-10-01 12:55:00,46.59,46.59,46.47,46.52,90530.0,41.128,41.128,41.0221,41.0662,90530.0
2020-10-01 13:00:00,46.52,46.52,46.44,46.46,84808.0,41.0662,41.0662,40.9956,41.0132,84808.0
2020-10-01 13:05:00,46.46,46.54,46.44,46.52,63956.0,41.0132,41.0839,40.9956,41.0662,63956.0
2020-10-01 13:10:00,46.53,46.53,46.46,46.47,77438.0,41.075,41.075,41.0132,41.0221,77438.0
2020-10-01 13:15:00,46.47,46.49,46.44,46.47,75263.0,41.0221,41.0397,40.9956,41.0221,75263.0
2020-10-01 13:20:00,46.47,46.51,46.46,46.48,52350.0,41.0221,41.0574,41.0132,41.0309,52350.0
2020-10-01 13:25:00,46.48,46.53,46.43,46.45,56248.0,41.0309,41.075,40.9868,41.0044,56248.0
2020-10-01 13:30:00,46.46,46.51,46.45,46.49,72961.0,41.0132,41.0574,41.0044,41.0397,72961.0
2020-10-01 13:35:00,46.48,46.54,46.48,46.51,62739.0,41.0309,41.0839,41.0309,41.0574,62739.0
2020-10-01 13:40:00,46.51,46.53,46.48,46.52,51144.0,41.0574,41.075,41.0309,41.0662,51144.0
2020-10-01 13:45:00,46.52,46.53,46.47,46.49,50331.0,41.0662,41.075,41.0221,41.0397,50331.0
2020-10-01 13:50:00,46.49,46.57,46.45,46.57,96257.0,41.0397,41.1103,41.0044,41.1103,96257.0
2020-10-01 13:55:00,46.58,46.58,46.38,46.43,209123.0,41.1192,41.1192,40.9426,40.9868,209123.0
2020-10-01 14:00:00,46.44,46.53,46.26,46.33,205888.0,40.9956,41.075,40.8367,40.8985,205888.0
2020-10-01 14:05:00,46.33,46.35,46.2,46.28,153815.0,40.8985,40.9161,40.7837,40.8543,153815.0
2020-10-01 14:10:00,46.29,46.36,46.27,46.32,128627.0,40.8632,40.925,40.8455,40.8896,128627.0
2020-10-01 14:15:00,46.32,46.34,46.25,46.32,73381.0,40.8896,40.9073,40.8279,40.8896,73381.0
2020-10-01 14:20:00,46.32,46.37,46.3,46.37,62604.0,40.8896,40.9338,40.872,40.9338,62604.0
2020-10-01 14:25:00,46.37,46.49,46.35,46.48,118130.0,40.9338,41.0397,40.9161,41.0309,118130.0
2020-10-01 14:30:00,46.47,46.57,46.46,46.55,119679.0,41.0221,41.1103,41.0132,41.0927,119679.0
2020-10-01 14:35:00,46.55,46.59,46.51,46.56,106070.0,41.0927,41.128,41.0574,41.1015,106070.0
2020-10-01 14:40:00,46.55,46.59,46.53,46.57,78331.0,41.0927,41.128,41.075,41.1103,78331.0
2020-10-01 14:45:00,46.56,46.59,46.52,46.55,43809.0,41.1015,41.128,41.0662,41.0927,43809.0
2020-10-01 14:50:00,46.55,46.64,46.53,46.55,106838.0,41.0927,41.1721,41.075,41.0927,106838.0
2020-10-01 14:55:00,46.54,46.56,46.5,46.52,73970.0,41.0839,41.1015,41.0485,41.0662,73970.0
2020-10-01 15:00:00,46.52,46.59,46.52,46.55,96663.0,41.0662,41.128,41.0662,41.0927,96663.0
2020-10-01 15:05:00,46.55,46.56,46.48,46.5,66170.0,41.0927,41.1015,41.0309,41.0485,66170.0
2020-10-01 15:10:00,46.51,46.54,46.44,46.46,74006.0,41.0574,41.0839,40.9956,41.0132,74006.0
2020-10-01 15:15:00,46.46,46.48,46.4,46.41,85213.0,41.0132,41.0309,40.9603,40.9691,85213.0
2020-10-01 15:20:00,46.41,46.42,46.37,46.39,105499.0,40.9691,40.9779,40.9338,40.9514,105499.0
2020-10-01 15:25:00,46.39,46.42,46.35,46.36,100090.0,40.9514,40.9779,40.9161,40.925,100090.0
2020-10-01 15:30:00,46.35,46.43,46.34,46.42,104698.0,40.9161,40.9868,40.9073,40.9779,104698.0
2020-10-01 15:35:00,46.41,46.47,46.39,46.44,127881.0,40.9691,41.0221,40.9514,40.9956,127881.0
2020-10-01 15:40:00,46.45,46.46,46.39,46.4,129543.0,41.0044,41.0132,40.9514,40.9603,129543.0
2020-10-01 15:45:00,46.39,46.42,46.36,46.39,217014.0,40.9514,40.9779,40.925,40.9514,217014.0
2020-10-01 15:50:00,46.38,46.48,46.38,46.45,352129.0,40.9426,41.0309,40.9426,41.0044,352129.0
2020-10-01 15:55:00,46.44,46.47,46.42,46.44,549455.0,40.9956,41.0221,40.9779,40.9956,549455.0
2020-10-02 09:30:00,45.8,45.99,45.75,45.8,385505.0,40.4306,40.5983,40.3865,40.4306,385505.0
2020-10-02 09:35:00,45.79,45.91,45.68,45.86,311900.0,40.4218,40.5277,40.3247,40.4836,311900.0
2020-10-02 09:40:00,45.85,45.87,45.75,45.77,188944.0,40.4747,40.4924,40.3865,40.4041,188944.0
2020-10-02 09:45:00,45.77,45.84,45.68,45.75,189760.0,40.4041,40.4659,40.3247,40.3865,189760.0
2020-10-02 09:50:00,45.75,45.76,45.61,45.67,232306.0,40.3865,40.3953,40.2629,40.3159,232306.0
2020-10-02 09:55:00,45.68,45.76,45.64,45.73,131537.0,40.3247,40.3953,40.2894,40.3688,131537.0
2020-10-02 10:00:00,45.74,45.87,45.72,45.77,173838.0,40.3776,40.4924,40.36,40.4041,173838.0
2020-10-02 10:05:00,45.78,45.89,45.78,45.87,244344.0,40.413,40.5101,40.413,40.4924,244344.0
2020-10-02 10:10:00,45.87,45.91,45.78,45.84,115994.0,40.4924,40.5277,40.413,40.4659,115994.0
2020-10-02 10:15:00,45.84,45.84,45.75,45.79,98977.0,40.4659,40.4659,40.3865,40.4218,98977.0
2020-10-02 10:20:00,45.79,45.84,45.74,45.76,112575.0,40.4218,40.4659,40.3776,40.3953,112575.0
2020-10-02 10:25:00,45.77,45.8,45.7,45.79,155374.0,40.4041,40.4306,40.3423,40.4218,155374.0
2020-10-02 10:30:00,45.78,45.88,45.72,45.88,163995.0,40.413,40.5012,40.36,40.5012,163995.0
2020-10-02 10:35:00,45.88,45.89,45.77,45.77,247768.0,40.5012,40.5101,40.4041,40.4041,247768.0
2020-10-02 10:40:00,45.77,45.79,45.66,45.66,109334.0,40.4041,40.4218,40.307,40.307,109334.0
2020-10-02 10:45:00,45.67,45.75,45.64,45.71,95767.0,40.3159,40.3865,40.2894,40.3512,95767.0
2020-10-02 10:50:00,45.7,45.74,45.67,45.7,93222.0,40.3423,40.3776,40.3159,40.3423,93222.0
2020-10-02 10:55:00,45.71,45.8,45.71,45.75,77052.0,40.3512,40.4306,40.3512,40.3865,77052.0
2020-10-02 11:00:00,45.75,45.75,45.57,45.57,183604.0,40.3865,40.3865,40.2276,40.2276,183604.0
2020-10-02 11:05:00,45.57,45.64,45.53,45.58,158330.0,40.2276,40.2894,40.1923,40.2364,158330.0
2020-10-02 11:10:00,45.58,45.71,45.57,45.69,47214.0,40.2364,40.3512,40.2276,40.3335,47214.0
2020-10-02 11:15:00,45.69,45.76,45.65,45.74,84203.0,40.3335,40.3953,40.2982,40.3776,84203.0
2020-10-02 11:20:00,45.73,45.76,45.67,45.68,72280.0,40.3688,40.3953,40.3159,40.3247,72280.0
2020-10-02 11:25:00,45.69,45.7,45.59,45.59,78166.0,40.3335,40.3423,40.2452,40.2452,78166.0
2020-10-02 11:30:00,45.59,45.6,45.45,45.47,214526.0,40.2452,40.2541,40.1216,40.1393,214526.0
2020-10-02 11:35:00,45.48,45.52,45.45,45.49,155332.0,40.1481,40.1834,40.1216,40.157,155332.0
2020-10-02 11:40:00,45.49,45.52,45.44,45.47,186093.0,40.157,40.1834,40.1128,40.1393,186093.0
2020-10-02 11:45:00,45.46,45.58,45.45,45.57,100355.0,40.1305,40.2364,40.1216,40.2276,100355.0
2020-10-02 11:50:00,45.56,45.57,45.4,45.42,200946.0,40.2187,40.2276,40.0775,40.0952,200946.0
2020-10-02 11:55:00,45.41,45.42,45.29,45.34,177149.0,40.0863,40.0952,39.9804,40.0245,177149.0
2020-10-02 12:00:00,45.33,45.34,45.22,45.23,357144.0,40.0157,40.0245,39.9186,39.9274,357144.0
2020-10-02 12:05:00,45.24,45.39,45.17,45.33,217847.0,39.9363,40.0687,39.8745,40.0157,217847.0
2020-10-02 12:10:00,45.32,45.54,45.31,45.46,234505.0,40.0069,40.2011,39.9981,40.1305,234505.0
2020-10-02 12:15:00,45.46,45.58,45.39,45.56,147442.0,40.1305,40.2364,40.0687,40.2187,147442.0
2020-10-02 12:20:00,45.57,45.65,45.53,45.57,104286.0,40.2276,40.2982,40.1923,40.2276,104286.0
2020-10-02 12:25:00,45.58,45.61,45.54,45.57,84809.0,40.2364,40.2629,40.2011,40.2276,84809.0
2020-10-02 12:30:00,45.58,45.61,45.45,45.49,109803.0,40.2364,40.2629,40.1216,40.157,109803.0
2020-10-02 12:35:00,45.47,45.55,45.43,45.55,79329.0,40.1393,40.2099,40.104,40.2099,79329.0
2020-10-02 12:40:00,45.54,45.54,45.46,45.51,71880.0,40.2011,40.2011,40.1305,40.1746,71880.0
2020-10-02 12:45:00,45.52,45.6,45.52,45.57,96249.0,40.1834,40.2541,40.1834,40.2276,96249.0
2020-10-02 12:50:00,45.57,45.6,45.48,45.59,97112.0,40.2276,40.2541,40.1481,40.2452,97112.0
2020-10-02 12:55:00,45.59,45.72,45.57,45.69,145109.0,40.2452,40.36,40.2276,40.3335,145109.0
2020-10-02 13:00:00,45.69,45.76,45.68,45.69,146706.0,40.3335,40.3953,40.3247,40.3335,146706.0
2020-10-02 13:05:00,45.69,45.7,45.62,45.64,129407.0,40.3335,40.3423,40.2717,40.2894,129407.0
2020-10-02 13:10:00,45.63,45.69,45.55,45.62,131789.0,40.2805,40.3335,40.2099,40.2717,131789.0
2020-10-02 13:15:00,45.63,45.64,45.58,45.63,81073.0,40.2805,40.2894,40.2364,40.2805,81073.0
2020-10-02 13:20:00,45.63,45.75,45.61,45.74,63893.0,40.2805,40.3865,40.2629,40.3776,63893.0
2020-10-02 13:25:00,45.75,45.75,45.71,45.72,68348.0,40.3865,40.3865,40.3512,40.36,68348.0
2020-10-02 13:30:00,45.72,45.72,45.55,45.57,62923.0,40.36,40.36,40.2099,40.2276,62923.0
2020-10-02 13:35:00,45.57,45.65,45.57,45.63,38116.0,40.2276,40.2982,40.2276,40.2805,38116.0
2020-10-02 13:40:00,45.62,45.63,45.42,45.43,134217.0,40.2717,40.2805,40.0952,40.104,134217.0
2020-10-02 13:45:00,45.44,45.48,45.39,45.43,61215.0,40.1128,40.1481,40.0687,40.104,61215.0
2020-10-02 13:50:00,45.43,45.44,45.36,45.42,40920.0,40.104,40.1128,40.0422,40.0952,40920.0
2020-10-02 13:55:00,45.41,45.44,45.38,45.44,49482.0,40.0863,40.1128,40.0598,40.1128,49482.0
2020-10-02 14:00:00,45.43,45.56,45.43,45.55,68149.0,40.104,40.2187,40.104,40.2099,68149.0
2020-10-02 14:05:00,45.56,45.63,45.55,45.62,57276.0,40.2187,40.2805,40.2099,40.2717,57276.0
2020-10-02 14:10:00,45.63,45.68,45.6,45.65,123744.0,40.2805,40.3247,40.2541,40.2982,123744.0
2020-10-02 14:15:00,45.65,45.67,45.62,45.63,48021.0,40.2982,40.3159,40.2717,40.2805,48021.0
2020-10-02 14:20:00,45.64,45.67,45.6,45.66,97344.0,40.2894,40.3159,40.2541,40.307,97344.0
2020-10-02 14:25:00,45.66,45.66,45.53,45.54,283965.0,40.307,40.307,40.1923,40.2011,283965.0
2020-10-02 14:30:00,45.54,45.54,45.43,45.47,207980.0,40.2011,40.2011,40.104,40.1393,207980.0
2020-10-02 14:35:00,45.47,45.47,45.39,45.39,173234.0,40.1393,40.1393,40.0687,40.0687,173234.0
2020-10-02 14:40:00,45.39,45.46,45.33,45.45,151759.0,40.0687,40.1305,40.0157,40.1216,151759.0
2020-10-02 14:45:00,45.45,45.51,45.39,45.41,140046.0,40.1216,40.1746,40.0687,40.0863,140046.0
2020-10-02 14:50:00,45.41,45.42,45.36,45.42,102362.0,40.0863,40.0952,40.0422,40.0952,102362.0
2020-10-02 14:55:00,45.42,45.57,45.42,45.5,122365.0,40.0952,40.2276,40.0952,40.1658,122365.0
2020-10-02 15:00:00,45.5,45.51,45.4,45.49,100884.0,40.1658,40.1746,40.0775,40.157,100884.0
2020-10-02 15:05:00,45.48,45.48,45.4,45.42,85104.0,40.1481,40.1481,40.0775,40.0952,85104.0
2020-10-02 15:10:00,45.42,45.51,45.28,45.33,247508.0,40.0952,40.1746,39.9716,40.0157,247508.0
2020-10-02 15:15:00,45.33,45.41,45.31,45.35,110171.0,40.0157,40.0863,39.9981,40.0334,110171.0
2020-10-02 15:20:00,45.35,45.41,45.33,45.4,146083.0,40.0334,40.0863,40.0157,40.0775,146083.0
2020-10-02 15:25:00,45.4,45.4,45.32,45.34,116969.0,40.0775,40.0775,40.0069,40.0245,116969.0
2020-10-02 15:30:00,45.34,45.44,45.31,45.42,157774.0,40.0245,40.1128,39.9981,40.0952,157774.0
2020-10-02 15:35:00,45.41,45.51,45.4,45.48,191115.0,40.0863,40.1746,40.0775,40.1481,191115.0
2020-10-02 15:40:00,45.49,45.5,45.37,45.43,137404.0,40.157,40.1658,40.051,40.104,137404.0
2020-10-02 15:45:00,45.43,45.44,45.37,45.42,194746.0,40.104,40.1128,40.051,40.0952,194746.0
2020-10-02 15:50:00,45.43,45.43,45.17,45.17,576497.0,40.104,40.104,39.8745,39.8745,576497.0
2020-10-02 15:55:00,45.17,45.19,45.11,45.13,1045735.0,39.8745,39.8921,39.8215,39.8392,1045735.0
2020-10-05 09:30:00,45.27,45.47,45.15,45.4,332168.0,39.9627,40.1393,39.8568,40.0775,332168.0
2020-10-05 09:35:00,45.4,45.47,45.35,45.43,153225.0,40.0775,40.1393,40.0334,40.104,153225.0
2020-10-05 09:40:00,45.43,45.51,45.37,45.44,134326.0,40.104,40.1746,40.051,40.1128,134326.0
2020-10-05 09:45:00,45.45,45.45,45.23,45.28,182250.0,40.1216,40.1216,39.9274,39.9716,182250.0
2020-10-05 09:50:00,45.29,45.3,45.21,45.22,110344.0,39.9804,39.9892,39.9098,39.9186,110344.0
2020-10-05 09:55:00,45.22,45.22,45.06,45.08,170579.0,39.9186,39.9186,39.7774,39.795,170579.0
2020-10-05 10:00:00,45.09,45.1,45.04,45.06,156014.0,39.8038,39.8127,39.7597,39.7774,156014.0
2020-10-05 10:05:00,45.05,45.17,45.02,45.17,226131.0,39.7685,39.8745,39.7421,39.8745,226131.0
2020-10-05 10:10:00,45.17,45.2,45.11,45.15,124931.0,39.8745,39.901,39.8215,39.8568,124931.0
2020-10-05 10:15:00,45.15,45.24,45.14,45.24,123479.0,39.8568,39.9363,39.848,39.9363,123479.0
2020-10-05 10:20:00,45.24,45.35,45.23,45.28,119550.0,39.9363,40.0334,39.9274,39.9716,119550.0
2020-10-05 10:25:00,45.28,45.31,45.24,45.3,116385.0,39.9716,39.9981,39.9363,39.9892,116385.0
2020-10-05 10:30:00,45.31,45.39,45.29,45.39,139936.0,39.9981,40.0687,39.9804,40.0687,139936.0
2020-10-05 10:35:00,45.38,45.47,45.37,45.46,97145.0,40.0598,40.1393,40.051,40.1305,97145.0
2020-10-05 10:40:00,45.46,45.49,45.43,45.46,88652.0,40.1305,40.157,40.104,40.1305,88652.0
2020-10-05 10:45:00,45.46,45.51,45.43,45.49,65353.0,40.1305,40.1746,40.104,40.157,65353.0
2020-10-05 10:50:00,45.48,45.5,45.45,45.49,46031.0,40.1481,40.1658,40.1216,40.157,46031.0
2020-10-05 10:55:00,45.48,45.49,45.41,45.45,111609.0,40.1481,40.157,40.0863,40.1216,111609.0
2020-10-05 11:00:00,45.45,45.58,45.45,45.58,69159.0,40.1216,40.2364,40.1216,40.2364,69159.0
2020-10-05 11:05:00,45.57,45.59,45.52,45.56,45206.0,40.2276,40.2452,40.1834,40.2187,45206.0
2020-10-05 11:10:00,45.56,45.61,45.55,45.59,61528.0,40.2187,40.2629,40.2099,40.2452,61528.0
2020-10-05 11:15:00,45.59,45.69,45.59,45.68,106626.0,40.2452,40.3335,40.2452,40.3247,106626.0
2020-10-05 11:20:00,45.68,45.71,45.65,45.69,107947.0,40.3247,40.3512,40.2982,40.3335,107947.0
2020-10-05 11:25:00,45.68,45.71,45.65,45.65,134546.0,40.3247,40.3512,40.2982,40.2982,134546.0
2020-10-05 11:30:00,45.65,45.7,45.63,45.68,49529.0,40.2982,40.3423,40.2805,40.3247,49529.0
2020-10-05 11:35:00,45.67,45.69,45.61,45.64,47042.0,40.3159,40.3335,40.2629,40.2894,47042.0
2020-10-05 11:40:00,45.64,45.67,45.59,45.6,75643.0,40.2894,40.3159,40.2452,40.2541,75643.0
2020-10-05 11:45:00,45.59,45.6,45.52,45.53,77595.0,40.2452,40.2541,40.1834,40.1923,77595.0
2020-10-05 11:50:00,45.52,45.58,45.5,45.56,60815.0,40.1834,40.2364,40.1658,40.2187,60815.0
2020-10-05 11:55:00,45.57,45.62,45.54,45.54,76070.0,40.2276,40.2717,40.2011,40.2011,76070.0
2020-10-05 12:00:00,45.55,45.55,45.4,45.4,131018.0,40.2099,40.2099,40.0775,40.0775,131018.0
2020-10-05 12:05:00,45.41,45.48,45.4,45.47,79513.0,40.0863,40.1481,40.0775,40.1393,79513.0
2020-10-05 12:10:00,45.47,45.5,45.45,45.5,46887.0,40.1393,40.1658,40.1216,40.1658,46887.0
2020-10-05 12:15:00,45.5,45.62,45.5,45.61,86866.0,40.1658,40.2717,40.1658,40.2629,86866.0
2020-10-05 12:20:00,45.6,45.66,45.6,45.65,98601.0,40.2541,40.307,40.2541,40.2982,98601.0
2020-10-05 12:25:00,45.64,45.67,45.63,45.66,36429.0,40.2894,40.3159,40.2805,40.307,36429.0
2020-10-05 12:30:00,45.67,45.72,45.65,45.7,47721.0,40.3159,40.36,40.2982,40.3423,47721.0
2020-10-05 12:35:00,45.7,45.72,45.66,45.71,84872.0,40.3423,40.36,40.307,40.3512,84872.0
2020-10-05 12:40:00,45.71,45.75,45.7,45.73,49537.0,40.3512,40.3865,40.3423,40.3688,49537.0
2020-10-05 12:45:00,45.73,45.74,45.7,45.71,27285.0,40.3688,40.3776,40.3423,40.3512,27285.0
2020-10-05 12:50:00,45.71,45.72,45.66,45.67,58986.0,40.3512,40.36,40.307,40.3159,58986.0
2020-10-05 12:55:00,45.67,45.68,45.64,45.65,37164.0,40.3159,40.3247,40.2894,40.2982,37164.0
2020-10-05 13:00:00,45.66,45.67,45.62,45.64,46225.0,40.307,40.3159,40.2717,40.2894,46225.0
2020-10-05 13:05:00,45.64,45.67,45.63,45.66,35571.0,40.2894,40.3159,40.2805,40.307,35571.0
2020-10-05 13:10:00,45.66,45.72,45.66,45.71,47155.0,40.307,40.36,40.307,40.3512,47155.0
2020-10-05 13:15:00,45.72,45.72,45.69,45.7,41084.0,40.36,40.36,40.3335,40.3423,41084.0
2020-10-05 13:20:00,45.69,45.7,45.65,45.7,62256.0,40.3335,40.3423,40.2982,40.3423,62256.0
2020-10-05 13:25:00,45.69,45.73,45.68,45.69,43037.0,40.3335,40.3688,40.3247,40.3335,43037.0
2020-10-05 13:30:00,45.7,45.71,45.65,45.67,61803.0,40.3423,40.3512,40.2982,40.3159,61803.0
2020-10-05 13:35:00,45.68,45.68,45.61,45.62,142660.0,40.3247,40.3247,40.2629,40.2717,142660.0
2020-10-05 13:40:00,45.62,45.64,45.59,45.62,42140.0,40.2717,40.2894,40.2452,40.2717,42140.0
2020-10-05 13:45:00,45.61,45.61,45.56,45.58,102666.0,40.2629,40.2629,40.2187,40.2364,102666.0
2020-10-05 13:50:00,45.58,45.58,45.52,45.55,67631.0,40.2364,40.2364,40.1834,40.2099,67631.0
2020-10-05 13:55:00,45.55,45.55,45.5,45.51,42288.0,40.2099,40.2099,40.1658,40.1746,42288.0
2020-10-05 14:00:00,45.51,45.53,45.44,45.46,66008.0,40.1746,40.1923,40.1128,40.1305,66008.0
2020-10-05 14:05:00,45.46,45.5,45.44,45.5,143401.0,40.1305,40.1658,40.1128,40.1658,143401.0
2020-10-05 14:10:00,45.5,45.54,45.49,45.52,33144.0,40.1658,40.2011,40.157,40.1834,33144.0
2020-10-05 14:15:00,45.52,45.55,45.51,45.55,38362.0,40.1834,40.2099,40.1746,40.2099,38362.0
2020-10-05 14:20:00,45.55,45.58,45.53,45.55,64858.0,40.2099,40.2364,40.1923,40.2099,64858.0
2020-10-05 14:25:00,45.55,45.56,45.46,45.48,71329.0,40.2099,40.2187,40.1305,40.1481,71329.0
2020-10-05 14:30:00,45.49,45.54,45.48,45.52,152375.0,40.157,40.2011,40.1481,40.1834,152375.0
2020-10-05 14:35:00,45.51,45.56,45.51,45.56,71860.0,40.1746,40.2187,40.1746,40.2187,71860.0
2020-10-05 14:40:00,45.56,45.58,45.54,45.55,91087.0,40.2187,40.2364,40.2011,40.2099,91087.0
2020-10-05 14:45:00,45.54,45.58,45.54,45.55,50726.0,40.2011,40.2364,40.2011,40.2099,50726.0
2020-10-05 14:50:00,45.56,45.6,45.55,45.58,43834.0,40.2187,40.2541,40.2099,40.2364,43834.0
2020-10-05 14:55:00,45.58,45.75,45.56,45.74,479454.0,40.2364,40.3865,40.2187,40.3776,479454.0
2020-10-05 15:00:00,45.74,45.75,45.69,45.73,244462.0,40.3776,40.3865,40.3335,40.3688,244462.0
2020-10-05 15:05:00,45.73,45.84,45.73,45.84,97312.0,40.3688,40.4659,40.3688,40.4659,97312.0
2020-10-05 15:10:00,45.84,45.88,45.81,45.88,106585.0,40.4659,40.5012,40.4394,40.5012,106585.0
2020-10-05 15:15:00,45.88,45.91,45.87,45.89,132900.0,40.5012,40.5277,40.4924,40.5101,132900.0
2020-10-05 15:20:00,45.89,45.91,45.85,45.88,139494.0,40.5101,40.5277,40.4747,40.5012,139494.0
2020-10-05 15:25:00,45.89,45.93,45.85,45.92,153003.0,40.5101,40.5454,40.4747,40.5365,153003.0
2020-10-05 15:30:00,45.92,45.93,45.86,45.87,96730.0,40.5365,40.5454,40.4836,40.4924,96730.0
2020-10-05 15:35:00,45.87,45.88,45.8,45.82,139259.0,40.4924,40.5012,40.4306,40.4483,139259.0
2020-10-05 15:40:00,45.83,45.89,45.83,45.85,143091.0,40.4571,40.5101,40.4571,40.4747,143091.0
2020-10-05 15:45:00,45.85,45.89,45.83,45.87,193423.0,40.4747,40.5101,40.4571,40.4924,193423.0
2020-10-05 15:50:00,45.87,45.9,45.79,45.84,345916.0,40.4924,40.5189,40.4218,40.4659,345916.0
2020-10-05 15:55:00,45.85,45.86,45.75,45.79,712172.0,40.4747,40.4836,40.3865,40.4218,712172.0
2020-10-06 09:30:00,45.22,45.52,45.13,45.28,344030.0,40.1249,40.3911,40.045,40.1781,344030.0
2020-10-06 09:35:00,45.29,45.39,45.26,45.27,182567.0,40.187,40.2757,40.1604,40.1692,182567.0
2020-10-06 09:40:00,45.28,45.32,45.16,45.3,232930.0,40.1781,40.2136,40.0716,40.1959,232930.0
2020-10-06 09:45:00,45.3,45.36,45.26,45.31,168783.0,40.1959,40.2491,40.1604,40.2047,168783.0
2020-10-06 09:50:00,45.31,45.42,45.28,45.37,126973.0,40.2047,40.3023,40.1781,40.258,126973.0
2020-10-06 09:55:00,45.37,45.5,45.32,45.39,125213.0,40.258,40.3733,40.2136,40.2757,125213.0
2020-10-06 10:00:00,45.39,45.42,45.35,45.36,99752.0,40.2757,40.3023,40.2402,40.2491,99752.0
2020-10-06 10:05:00,45.37,45.42,45.29,45.31,69506.0,40.258,40.3023,40.187,40.2047,69506.0
2020-10-06 10:10:00,45.32,45.35,45.27,45.3,66065.0,40.2136,40.2402,40.1692,40.1959,66065.0
2020-10-06 10:15:00,45.3,45.38,45.3,45.32,48875.0,40.1959,40.2669,40.1959,40.2136,48875.0
2020-10-06 10:20:00,45.32,45.33,45.27,45.27,78437.0,40.2136,40.2225,40.1692,40.1692,78437.0
2020-10-06 10:25:00,45.28,45.31,45.26,45.3,265682.0,40.1781,40.2047,40.1604,40.1959,265682.0
2020-10-06 10:30:00,45.3,45.37,45.3,45.35,78302.0,40.1959,40.258,40.1959,40.2402,78302.0
2020-10-06 10:35:00,45.34,45.45,45.33,45.43,122888.0,40.2314,40.329,40.2225,40.3112,122888.0
2020-10-06 10:40:00,45.43,45.51,45.31,45.37,181019.0,40.3112,40.3822,40.2047,40.258,181019.0
2020-10-06 10:45:00,45.36,45.43,45.36,45.4,41429.0,40.2491,40.3112,40.2491,40.2846,41429.0
2020-10-06 10:50:00,45.4,45.46,45.39,45.43,62061.0,40.2846,40.3378,40.2757,40.3112,62061.0
2020-10-06 10:55:00,45.43,45.44,45.36,45.36,65216.0,40.3112,40.3201,40.2491,40.2491,65216.0
2020-10-06 11:00:00,45.35,45.38,45.28,45.29,75285.0,40.2402,40.2669,40.1781,40.187,75285.0
2020-10-06 11:05:00,45.3,45.32,45.27,45.29,92905.0,40.1959,40.2136,40.1692,40.187,92905.0
2020-10-06 11:10:00,45.29,45.31,45.27,45.3,41093.0,40.187,40.2047,40.1692,40.1959,41093.0
2020-10-06 11:15:00,45.29,45.38,45.27,45.38,73473.0,40.187,40.2669,40.1692,40.2669,73473.0
2020-10-06 11:20:00,45.37,45.44,45.3,45.33,191336.0,40.258,40.3201,40.1959,40.2225,191336.0
2020-10-06 11:25:00,45.33,45.35,45.3,45.34,68441.0,40.2225,40.2402,40.1959,40.2314,68441.0
2020-10-06 11:30:00,45.34,45.34,45.24,45.28,108833.0,40.2314,40.2314,40.1426,40.1781,108833.0
2020-10-06 11:35:00,45.27,45.33,45.25,45.32,62811.0,40.1692,40.2225,40.1515,40.2136,62811.0
2020-10-06 11:40:00,45.33,45.35,45.29,45.33,52345.0,40.2225,40.2402,40.187,40.2225,52345.0
2020-10-06 11:45:00,45.33,45.34,45.26,45.26,135650.0,40.2225,40.2314,40.1604,40.1604,135650.0
2020-10-06 11:50:00,45.26,45.27,45.15,45.2,91686.0,40.1604,40.1692,40.0628,40.1071,91686.0
2020-10-06 11:55:00,45.2,45.25,45.18,45.22,60676.0,40.1071,40.1515,40.0894,40.1249,60676.0
2020-10-06 12:00:00,45.22,45.33,45.22,45.28,92932.0,40.1249,40.2225,40.1249,40.1781,92932.0
2020-10-06 12:05:00,45.28,45.29,45.25,45.28,47226.0,40.1781,40.187,40.1515,40.1781,47226.0
2020-10-06 12:10:00,45.28,45.3,45.27,45.28,28114.0,40.1781,40.1959,40.1692,40.1781,28114.0
2020-10-06 12:15:00,45.29,45.31,45.27,45.29,34751.0,40.187,40.2047,40.1692,40.187,34751.0
2020-10-06 12:20:00,45.28,45.28,45.24,45.27,53737.0,40.1781,40.1781,40.1426,40.1692,53737.0
2020-10-06 12:25:00,45.28,45.28,45.24,45.25,28847.0,40.1781,40.1781,40.1426,40.1515,28847.0
2020-10-06 12:30:00,45.25,45.26,45.2,45.2,40768.0,40.1515,40.1604,40.1071,40.1071,40768.0
2020-10-06 12:35:00,45.2,45.24,45.18,45.2,48628.0,40.1071,40.1426,40.0894,40.1071,48628.0
2020-10-06 12:40:00,45.2,45.22,45.19,45.19,38807.0,40.1071,40.1249,40.0983,40.0983,38807.0
2020-10-06 12:45:00,45.2,45.24,45.19,45.23,56546.0,40.1071,40.1426,40.0983,40.1338,56546.0
2020-10-06 12:50:00,45.23,45.33,45.22,45.31,53358.0,40.1338,40.2225,40.1249,40.2047,53358.0
2020-10-06 12:55:00,45.31,45.33,45.26,45.28,56655.0,40.2047,40.2225,40.1604,40.1781,56655.0
2020-10-06 13:00:00,45.28,45.3,45.27,45.28,37788.0,40.1781,40.1959,40.1692,40.1781,37788.0
2020-10-06 13:05:00,45.28,45.32,45.27,45.3,78916.0,40.1781,40.2136,40.1692,40.1959,78916.0
2020-10-06 13:10:00,45.3,45.31,45.27,45.28,43168.0,40.1959,40.2047,40.1692,40.1781,43168.0
2020-10-06 13:15:00,45.27,45.28,45.2,45.21,45084.0,40.1692,40.1781,40.1071,40.116,45084.0
2020-10-06 13:20:00,45.21,45.26,45.19,45.19,51331.0,40.116,40.1604,40.0983,40.0983,51331.0
2020-10-06 13:25:00,45.19,45.2,45.15,45.15,55507.0,40.0983,40.1071,40.0628,40.0628,55507.0
2020-10-06 13:30:00,45.15,45.17,45.12,45.16,88793.0,40.0628,40.0805,40.0361,40.0716,88793.0
2020-10-06 13:35:00,45.16,45.17,45.13,45.16,82051.0,40.0716,40.0805,40.045,40.0716,82051.0
2020-10-06 13:40:00,45.16,45.22,45.12,45.14,138788.0,40.0716,40.1249,40.0361,40.0539,138788.0
2020-10-06 13:45:00,45.14,45.15,45.06,45.08,112465.0,40.0539,40.0628,39.9829,40.0007,112465.0
2020-10-06 13:50:00,45.08,45.1,45.06,45.07,51612.0,40.0007,40.0184,39.9829,39.9918,51612.0
2020-10-06 13:55:00,45.06,45.07,45.01,45.05,107807.0,39.9829,39.9918,39.9385,39.974,107807.0
2020-10-06 14:00:00,45.05,45.06,45.02,45.06,94735.0,39.974,39.9829,39.9474,39.9829,94735.0
2020-10-06 14:05:00,45.06,45.16,45.06,45.13,32025.0,39.9829,40.0716,39.9829,40.045,32025.0
2020-10-06 14:10:00,45.13,45.22,45.1,45.21,47261.0,40.045,40.1249,40.0184,40.116,47261.0
2020-10-06 14:15:00,45.2,45.23,45.19,45.2,47494.0,40.1071,40.1338,40.0983,40.1071,47494.0
2020-10-06 14:20:00,45.2,45.24,45.19,45.23,53740.0,40.1071,40.1426,40.0983,40.1338,53740.0
2020-10-06 14:25:00,45.23,45.25,45.19,45.23,48352.0,40.1338,40.1515,40.0983,40.1338,48352.0
2020-10-06 14:30:00,45.23,45.34,45.23,45.29,87776.0,40.1338,40.2314,40.1338,40.187,87776.0
2020-10-06 14:35:00,45.3,45.33,45.28,45.32,53006.0,40.1959,40.2225,40.1781,40.2136,53006.0
2020-10-06 14:40:00,45.32,45.39,45.28,45.38,105980.0,40.2136,40.2757,40.1781,40.2669,105980.0
2020-10-06 14:45:00,45.38,45.44,45.16,45.2,299035.0,40.2669,40.3201,40.0716,40.1071,299035.0
2020-10-06 14:50:00,45.2,45.2,44.73,44.75,396524.0,40.1071,40.1071,39.6901,39.7078,396524.0
2020-10-06 14:55:00,44.74,44.87,44.58,44.72,395779.0,39.699,39.8143,39.557,39.6812,395779.0
2020-10-06 15:00:00,44.71,44.72,44.55,44.57,241790.0,39.6723,39.6812,39.5304,39.5481,241790.0
2020-10-06 15:05:00,44.57,44.65,44.46,44.64,177244.0,39.5481,39.6191,39.4505,39.6102,177244.0
2020-10-06 15:10:00,44.63,44.71,44.55,44.68,158217.0,39.6014,39.6723,39.5304,39.6457,158217.0
2020-10-06 15:15:00,44.68,44.75,44.53,44.56,210865.0,39.6457,39.7078,39.5126,39.5392,210865.0
2020-10-06 15:20:00,44.56,44.59,44.47,44.52,178193.0,39.5392,39.5659,39.4594,39.5038,178193.0
2020-10-06 15:25:00,44.52,44.64,44.5,44.61,177073.0,39.5038,39.6102,39.486,39.5836,177073.0
2020-10-06 15:30:00,44.61,44.75,44.55,44.73,165093.0,39.5836,39.7078,39.5304,39.6901,165093.0
2020-10-06 15:35:00,44.73,44.79,44.65,44.68,211260.0,39.6901,39.7433,39.6191,39.6457,211260.0
2020-10-06 15:40:00,44.66,44.69,44.5,44.54,234262.0,39.628,39.6546,39.486,39.5215,234262.0
2020-10-06 15:45:00,44.53,44.58,44.4,44.46,347659.0,39.5126,39.557,39.3973,39.4505,347659.0
2020-10-06 15:50:00,44.46,44.52,44.37,44.49,475526.0,39.4505,39.5038,39.3707,39.4771,475526.0
2020-10-06 15:55:00,44.49,44.65,44.49,44.5,814467.0,39.4771,39.6191,39.4771,39.486,814467.0
2020-10-07 09:30:00,45.03,45.03,44.55,44.56,444783.0,39.9563,39.9563,39.5304,39.5392,444783.0
2020-10-07 09:35:00,44.57,44.83,44.56,44.64,182386.0,39.5481,39.7788,39.5392,39.6102,182386.0
2020-10-07 09:40:00,44.64,44.65,44.49,44.54,249750.0,39.6102,39.6191,39.4771,39.5215,249750.0
2020-10-07 09:45:00,44.54,44.59,44.45,44.48,273907.0,39.5215,39.5659,39.4416,39.4683,273907.0
2020-10-07 09:50:00,44.48,44.52,44.43,44.5,186901.0,39.4683,39.5038,39.4239,39.486,186901.0
2020-10-07 09:55:00,44.51,44.56,44.42,44.47,134515.0,39.4949,39.5392,39.415,39.4594,134515.0
2020-10-07 10:00:00,44.46,44.5,44.36,44.43,197836.0,39.4505,39.486,39.3618,39.4239,197836.0
2020-10-07 10:05:00,44.43,44.45,44.32,44.35,210718.0,39.4239,39.4416,39.3263,39.3529,210718.0
2020-10-07 10:10:00,44.35,44.36,44.26,44.3,178473.0,39.3529,39.3618,39.273,39.3085,178473.0
2020-10-07 10:15:00,44.32,44.4,44.31,44.4,175037.0,39.3263,39.3973,39.3174,39.3973,175037.0
2020-10-07 10:20:00,44.39,44.42,44.35,44.39,271572.0,39.3884,39.415,39.3529,39.3884,271572.0
2020-10-07 10:25:00,44.38,44.49,44.37,44.44,265181.0,39.3795,39.4771,39.3707,39.4328,265181.0
2020-10-07 10:30:00,44.44,44.51,44.42,44.51,103111.0,39.4328,39.4949,39.415,39.4949,103111.0
2020-10-07 10:35:00,44.5,44.5,44.38,44.4,190146.0,39.486,39.486,39.3795,39.3973,190146.0
2020-10-07 10:40:00,44.4,44.42,44.33,44.38,113261.0,39.3973,39.415,39.3352,39.3795,113261.0
2020-10-07 10:45:00,44.39,44.44,44.34,44.41,98071.0,39.3884,39.4328,39.344,39.4061,98071.0
2020-10-07 10:50:00,44.41,44.44,44.3,44.33,123352.0,39.4061,39.4328,39.3085,39.3352,123352.0
2020-10-07 10:55:00,44.33,44.39,44.3,44.3,93438.0,39.3352,39.3884,39.3085,39.3085,93438.0
2020-10-07 11:00:00,44.31,44.36,44.31,44.34,69637.0,39.3174,39.3618,39.3174,39.344,69637.0
2020-10-07 11:05:00,44.34,44.46,44.33,44.45,101894.0,39.344,39.4505,39.3352,39.4416,101894.0
2020-10-07 11:10:00,44.45,44.47,44.38,44.42,76269.0,39.4416,39.4594,39.3795,39.415,76269.0
2020-10-07 11:15:00,44.41,44.43,44.37,44.41,67115.0,39.4061,39.4239,39.3707,39.4061,67115.0
2020-10-07 11:20:00,44.4,44.47,44.37,44.46,111025.0,39.3973,39.4594,39.3707,39.4505,111025.0
2020-10-07 11:25:00,44.45,44.55,44.45,44.55,120622.0,39.4416,39.5304,39.4416,39.5304,120622.0
2020-10-07 11:30:00,44.55,44.6,44.53,44.6,75013.0,39.5304,39.5747,39.5126,39.5747,75013.0
2020-10-07 11:35:00,44.6,44.64,44.59,44.63,133166.0,39.5747,39.6102,39.5659,39.6014,133166.0
2020-10-07 11:40:00,44.63,44.64,44.52,44.53,76789.0,39.6014,39.6102,39.5038,39.5126,76789.0
2020-10-07 11:45:00,44.53,44.58,44.52,44.55,103644.0,39.5126,39.557,39.5038,39.5304,103644.0
2020-10-07 11:50:00,44.55,44.56,44.46,44.5,102281.0,39.5304,39.5392,39.4505,39.486,102281.0
2020-10-07 11:55:00,44.5,44.54,44.48,44.52,34862.0,39.486,39.5215,39.4683,39.5038,34862.0
2020-10-07 12:00:00,44.51,44.56,44.51,44.55,44100.0,39.4949,39.5392,39.4949,39.5304,44100.0
2020-10-07 12:05:00,44.55,44.6,44.53,44.55,49606.0,39.5304,39.5747,39.5126,39.5304,49606.0
2020-10-07 12:10:00,44.56,44.59,44.55,44.57,42133.0,39.5392,39.5659,39.5304,39.5481,42133.0
2020-10-07 12:15:00,44.57,44.6,44.54,44.55,126769.0,39.5481,39.5747,39.5215,39.5304,126769.0
2020-10-07 12:20:00,44.55,44.55,44.53,44.55,41910.0,39.5304,39.5304,39.5126,39.5304,41910.0
2020-10-07 12:25:00,44.55,44.57,44.45,44.49,111282.0,39.5304,39.5481,39.4416,39.4771,111282.0
2020-10-07 12:30:00,44.5,44.56,44.49,44.54,58207.0,39.486,39.5392,39.4771,39.5215,58207.0
2020-10-07 12:35:00,44.54,44.55,44.49,44.53,49863.0,39.5215,39.5304,39.4771,39.5126,49863.0
2020-10-07 12:40:00,44.53,44.53,44.48,44.48,38012.0,39.5126,39.5126,39.4683,39.4683,38012.0
2020-10-07 12:45:00,44.49,44.49,44.43,44.48,50720.0,39.4771,39.4771,39.4239,39.4683,50720.0
2020-10-07 12:50:00,44.48,44.49,44.41,44.42,38628.0,39.4683,39.4771,39.4061,39.415,38628.0
2020-10-07 12:55:00,44.41,44.48,44.39,44.47,48430.0,39.4061,39.4683,39.3884,39.4594,48430.0
2020-10-07 13:00:00,44.48,44.51,44.46,44.51,52026.0,39.4683,39.4949,39.4505,39.4949,52026.0
2020-10-07 13:05:00,44.5,44.53,44.5,44.52,38606.0,39.486,39.5126,39.486,39.5038,38606.0
2020-10-07 13:10:00,44.52,44.55,44.5,44.54,34174.0,39.5038,39.5304,39.486,39.5215,34174.0
2020-10-07 13:15:00,44.53,44.55,44.5,44.52,39529.0,39.5126,39.5304,39.486,39.5038,39529.0
2020-10-07 13:20:00,44.53,44.56,44.52,44.55,68889.0,39.5126,39.5392,39.5038,39.5304,68889.0
2020-10-07 13:25:00,44.55,44.56,44.53,44.53,30179.0,39.5304,39.5392,39.5126,39.5126,30179.0
2020-10-07 13:30:00,44.53,44.61,44.53,44.61,96439.0,39.5126,39.5836,39.5126,39.5836,96439.0
2020-10-07 13:35:00,44.62,44.67,44.6,44.66,59557.0,39.5925,39.6369,39.5747,39.628,59557.0
2020-10-07 13:40:00,44.66,44.78,44.65,44.77,137924.0,39.628,39.7345,39.6191,39.7256,137924.0
2020-10-07 13:45:00,44.77,44.86,44.74,44.85,148460.0,39.7256,39.8054,39.699,39.7966,148460.0
2020-10-07 13:50:00,44.86,44.91,44.85,44.88,118445.0,39.8054,39.8498,39.7966,39.8232,118445.0
2020-10-07 13:55:00,44.88,44.89,44.83,44.86,94267.0,39.8232,39.8321,39.7788,39.8054,94267.0
2020-10-07 14:00:00,44.86,44.88,44.81,44.82,63915.0,39.8054,39.8232,39.7611,39.77,63915.0
2020-10-07 14:05:00,44.82,44.85,44.77,44.81,44978.0,39.77,39.7966,39.7256,39.7611,44978.0
2020-10-07 14:10:00,44.82,44.82,44.77,44.79,37776.0,39.77,39.77,39.7256,39.7433,37776.0
2020-10-07 14:15:00,44.79,44.84,44.77,44.82,47656.0,39.7433,39.7877,39.7256,39.77,47656.0
2020-10-07 14:20:00,44.81,44.9,44.8,44.86,122626.0,39.7611,39.8409,39.7522,39.8054,122626.0
2020-10-07 14:25:00,44.86,44.92,44.82,44.92,189887.0,39.8054,39.8587,39.77,39.8587,189887.0
2020-10-07 14:30:00,44.92,44.95,44.89,44.92,78957.0,39.8587,39.8853,39.8321,39.8587,78957.0
2020-10-07 14:35:00,44.91,44.94,44.91,44.92,58761.0,39.8498,39.8764,39.8498,39.8587,58761.0
2020-10-07 14:40:00,44.91,44.92,44.86,44.91,88497.0,39.8498,39.8587,39.8054,39.8498,88497.0
2020-10-07 14:45:00,44.91,44.94,44.88,44.91,68432.0,39.8498,39.8764,39.8232,39.8498,68432.0
2020-10-07 14:50:00,44.91,44.96,44.89,44.94,109181.0,39.8498,39.8942,39.8321,39.8764,109181.0
2020-10-07 14:55:00,44.94,44.97,44.93,44.94,47110.0,39.8764,39.9031,39.8676,39.8764,47110.0
2020-10-07 15:00:00,44.94,45.0,44.93,44.97,100572.0,39.8764,39.9297,39.8676,39.9031,100572.0
2020-10-07 15:05:00,44.97,45.02,44.96,44.99,114003.0,39.9031,39.9474,39.8942,39.9208,114003.0
2020-10-07 15:10:00,44.99,45.0,44.95,44.96,76911.0,39.9208,39.9297,39.8853,39.8942,76911.0
2020-10-07 15:15:00,44.96,45.0,44.92,44.99,118790.0,39.8942,39.9297,39.8587,39.9208,118790.0
2020-10-07 15:20:00,45.0,45.02,44.97,44.98,86612.0,39.9297,39.9474,39.9031,39.9119,86612.0
2020-10-07 15:25:00,44.99,45.07,44.98,45.01,156098.0,39.9208,39.9918,39.9119,39.9385,156098.0
2020-10-07 15:30:00,45.01,45.03,44.94,44.96,140816.0,39.9385,39.9563,39.8764,39.8942,140816.0
2020-10-07 15:35:00,44.96,45.02,44.95,44.98,150637.0,39.8942,39.9474,39.8853,39.9119,150637.0
2020-10-07 15:40:00,44.98,45.03,44.97,45.0,142359.0,39.9119,39.9563,39.9031,39.9297,142359.0
2020-10-07 15:45:00,45.0,45.06,44.98,45.05,212640.0,39.9297,39.9829,39.9119,39.974,212640.0
2020-10-07 15:50:00,45.06,45.1,44.96,45.09,561142.0,39.9829,40.0184,39.8942,40.0095,561142.0
2020-10-07 15:55:00,45.09,45.11,44.95,44.96,1070800.0,40.0095,40.0273,39.8853,39.8942,1070800.0
2020-10-08 09:30:00,45.09,45.1,44.83,44.85,289536.0,40.0095,40.0184,39.7788,39.7966,289536.0
2020-10-08 09:35:00,44.86,45.07,44.83,45.07,132353.0,39.8054,39.9918,39.7788,39.9918,132353.0
2020-10-08 09:40:00,45.07,45.14,45.0,45.07,120283.0,39.9918,40.0539,39.9297,39.9918,120283.0
2020-10-08 09:45:00,45.08,45.11,45.0,45.09,154007.0,40.0007,40.0273,39.9297,40.0095,154007.0
2020-10-08 09:50:00,45.09,45.18,45.09,45.13,128428.0,40.0095,40.0894,40.0095,40.045,128428.0
2020-10-08 09:55:00,45.13,45.28,45.11,45.23,219877.0,40.045,40.1781,40.0273,40.1338,219877.0
2020-10-08 10:00:00,45.23,45.24,45.06,45.08,96071.0,40.1338,40.1426,39.9829,40.0007,96071.0
2020-10-08 10:05:00,45.09,45.13,45.04,45.08,103394.0,40.0095,40.045,39.9652,40.0007,103394.0
2020-10-08 10:10:00,45.08,45.11,45.05,45.06,61612.0,40.0007,40.0273,39.974,39.9829,61612.0
2020-10-08 10:15:00,45.05,45.09,45.01,45.06,75765.0,39.974,40.0095,39.9385,39.9829,75765.0
2020-10-08 10:20:00,45.06,45.12,45.04,45.09,44084.0,39.9829,40.0361,39.9652,40.0095,44084.0
2020-10-08 10:25:00,45.08,45.08,44.96,45.0,155169.0,40.0007,40.0007,39.8942,39.9297,155169.0
2020-10-08 10:30:00,45.0,45.06,44.99,45.04,42449.0,39.9297,39.9829,39.9208,39.9652,42449.0
2020-10-08 10:35:00,45.05,45.07,45.03,45.05,39926.0,39.974,39.9918,39.9563,39.974,39926.0
2020-10-08 10:40:00,45.05,45.08,45.0,45.02,47590.0,39.974,40.0007,39.9297,39.9474,47590.0
2020-10-08 10:45:00,45.02,45.03,45.0,45.02,37114.0,39.9474,39.9563,39.9297,39.9474,37114.0
2020-10-08 10:50:00,45.03,45.11,45.03,45.04,66254.0,39.9563,40.0273,39.9563,39.9652,66254.0
2020-10-08 10:55:00,45.05,45.06,44.99,45.0,44658.0,39.974,39.9829,39.9208,39.9297,44658.0
2020-10-08 11:00:00,45.0,45.07,44.98,45.05,55251.0,39.9297,39.9918,39.9119,39.974,55251.0
2020-10-08 11:05:00,45.06,45.11,45.06,45.07,57655.0,39.9829,40.0273,39.9829,39.9918,57655.0
2020-10-08 11:10:00,45.08,45.09,45.04,45.06,46322.0,40.0007,40.0095,39.9652,39.9829,46322.0
2020-10-08 11:15:00,45.05,45.1,45.05,45.05,66640.0,39.974,40.0184,39.974,39.974,66640.0
2020-10-08 11:20:00,45.05,45.08,44.99,45.05,65644.0,39.974,40.0007,39.9208,39.974,65644.0
2020-10-08 11:25:00,45.05,45.06,45.0,45.03,81231.0,39.974,39.9829,39.9297,39.9563,81231.0
2020-10-08 11:30:00,45.02,45.03,44.95,44.97,98831.0,39.9474,39.9563,39.8853,39.9031,98831.0
2020-10-08 11:35:00,44.97,45.01,44.91,45.01,177600.0,39.9031,39.9385,39.8498,39.9385,177600.0
2020-10-08 11:40:00,45.01,45.08,45.0,45.08,75065.0,39.9385,40.0007,39.9297,40.0007,75065.0
2020-10-08 11:45:00,45.08,45.13,45.05,45.07,128360.0,40.0007,40.045,39.974,39.9918,128360.0
2020-10-08 11:50:00,45.06,45.08,45.01,45.02,56979.0,39.9829,40.0007,39.9385,39.9474,56979.0
2020-10-08 11:55:00,45.03,45.03,44.94,44.95,27900.0,39.9563,39.9563,39.8764,39.8853,27900.0
2020-10-08 12:00:00,44.94,44.98,44.93,44.98,51585.0,39.8764,39.9119,39.8676,39.9119,51585.0
2020-10-08 12:05:00,44.98,45.04,44.96,45.02,66684.0,39.9119,39.9652,39.8942,39.9474,66684.0
2020-10-08 12:10:00,45.02,45.03,45.0,45.02,68263.0,39.9474,39.9563,39.9297,39.9474,68263.0
2020-10-08 12:15:00,45.02,45.06,45.01,45.06,45961.0,39.9474,39.9829,39.9385,39.9829,45961.0
2020-10-08 12:20:00,45.05,45.06,45.03,45.05,50272.0,39.974,39.9829,39.9563,39.974,50272.0
2020-10-08 12:25:00,45.05,45.09,45.03,45.08,38939.0,39.974,40.0095,39.9563,40.0007,38939.0
2020-10-08 12:30:00,45.08,45.08,45.05,45.07,45662.0,40.0007,40.0007,39.974,39.9918,45662.0
2020-10-08 12:35:00,45.07,45.12,45.05,45.11,81290.0,39.9918,40.0361,39.974,40.0273,81290.0
2020-10-08 12:40:00,45.11,45.16,45.1,45.12,106503.0,40.0273,40.0716,40.0184,40.0361,106503.0
2020-10-08 12:45:00,45.13,45.16,45.09,45.11,48752.0,40.045,40.0716,40.0095,40.0273,48752.0
2020-10-08 12:50:00,45.11,45.12,45.08,45.09,11390.0,40.0273,40.0361,40.0007,40.0095,11390.0
2020-10-08 12:55:00,45.09,45.12,45.08,45.11,26157.0,40.0095,40.0361,40.0007,40.0273,26157.0
2020-10-08 13:00:00,45.1,45.15,45.1,45.1,46566.0,40.0184,40.0628,40.0184,40.0184,46566.0
2020-10-08 13:05:00,45.11,45.11,45.06,45.08,17502.0,40.0273,40.0273,39.9829,40.0007,17502.0
2020-10-08 13:10:00,45.07,45.09,45.06,45.09,45124.0,39.9918,40.0095,39.9829,40.0095,45124.0
2020-10-08 13:15:00,45.08,45.1,45.05,45.06,32448.0,40.0007,40.0184,39.974,39.9829,32448.0
2020-10-08 13:20:00,45.06,45.09,45.04,45.05,37787.0,39.9829,40.0095,39.9652,39.974,37787.0
2020-10-08 13:25:00,45.05,45.06,45.03,45.04,39525.0,39.974,39.9829,39.9563,39.9652,39525.0
2020-10-08 13:30:00,45.04,45.07,45.01,45.02,61283.0,39.9652,39.9918,39.9385,39.9474,61283.0
2020-10-08 13:35:00,45.01,45.07,45.0,45.05,25226.0,39.9385,39.9918,39.9297,39.974,25226.0
2020-10-08 13:40:00,45.05,45.1,45.03,45.1,34943.0,39.974,40.0184,39.9563,40.0184,34943.0
2020-10-08 13:45:00,45.09,45.1,45.06,45.08,34054.0,40.0095,40.0184,39.9829,40.0007,34054.0
2020-10-08 13:50:00,45.07,45.1,45.06,45.09,23303.0,39.9918,40.0184,39.9829,40.0095,23303.0
2020-10-08 13:55:00,45.08,45.11,45.06,45.06,89331.0,40.0007,40.0273,39.9829,39.9829,89331.0
2020-10-08 14:00:00,45.07,45.09,45.04,45.06,38855.0,39.9918,40.0095,39.9652,39.9829,38855.0
2020-10-08 14:05:00,45.05,45.14,45.05,45.13,41879.0,39.974,40.0539,39.974,40.045,41879.0
2020-10-08 14:10:00,45.13,45.14,45.12,45.13,45017.0,40.045,40.0539,40.0361,40.045,45017.0
2020-10-08 14:15:00,45.14,45.17,45.13,45.15,44953.0,40.0539,40.0805,40.045,40.0628,44953.0
2020-10-08 14:20:00,45.15,45.2,45.15,45.16,75182.0,40.0628,40.1071,40.0628,40.0716,75182.0
2020-10-08 14:25:00,45.17,45.2,45.15,45.19,116986.0,40.0805,40.1071,40.0628,40.0983,116986.0
2020-10-08 14:30:00,45.19,45.22,45.17,45.22,83734.0,40.0983,40.1249,40.0805,40.1249,83734.0
2020-10-08 14:35:00,45.22,45.25,45.21,45.25,226185.0,40.1249,40.1515,40.116,40.1515,226185.0
2020-10-08 14:40:00,45.24,45.25,45.19,45.22,195177.0,40.1426,40.1515,40.0983,40.1249,195177.0
2020-10-08 14:45:00,45.2,45.24,45.19,45.24,136082.0,40.1071,40.1426,40.0983,40.1426,136082.0
2020-10-08 14:50:00,45.23,45.24,45.17,45.17,36947.0,40.1338,40.1426,40.0805,40.0805,36947.0
2020-10-08 14:55:00,45.17,45.18,45.14,45.16,49051.0,40.0805,40.0894,40.0539,40.0716,49051.0
2020-10-08 15:00:00,45.15,45.18,45.1,45.16,68036.0,40.0628,40.0894,40.0184,40.0716,68036.0
2020-10-08 15:05:00,45.16,45.18,45.16,45.18,64764.0,40.0716,40.0894,40.0716,40.0894,64764.0
2020-10-08 15:10:00,45.18,45.24,45.17,45.21,76943.0,40.0894,40.1426,40.0805,40.116,76943.0
2020-10-08 15:15:00,45.22,45.25,45.17,45.19,72210.0,40.1249,40.1515,40.0805,40.0983,72210.0
2020-10-08 15:20:00,45.19,45.23,45.16,45.23,100272.0,40.0983,40.1338,40.0716,40.1338,100272.0
2020-10-08 15:25:00,45.23,45.26,45.2,45.25,93018.0,40.1338,40.1604,40.1071,40.1515,93018.0
2020-10-08 15:30:00,45.26,45.26,45.21,45.22,77043.0,40.1604,40.1604,40.116,40.1249,77043.0
2020-10-08 15:35:00,45.23,45.26,45.21,45.23,63925.0,40.1338,40.1604,40.116,40.1338,63925.0
2020-10-08 15:40:00,45.23,45.28,45.23,45.27,69388.0,40.1338,40.1781,40.1338,40.1692,69388.0
2020-10-08 15:45:00,45.26,45.29,45.25,45.27,152754.0,40.1604,40.187,40.1515,40.1692,152754.0
2020-10-08 15:50:00,45.27,45.36,45.25,45.34,429326.0,40.1692,40.2491,40.1515,40.2314,429326.0
2020-10-08 15:55:00,45.35,45.39,45.3,45.31,794718.0,40.2402,40.2757,40.1959,40.2047,794718.0
2020-10-09 09:30:00,45.38,45.63,45.38,45.62,195645.0,40.2669,40.4887,40.2669,40.4798,195645.0
2020-10-09 09:35:00,45.6,45.62,45.4,45.43,223102.0,40.4621,40.4798,40.2846,40.3112,223102.0
2020-10-09 09:40:00,45.43,45.44,45.3,45.32,168308.0,40.3112,40.3201,40.1959,40.2136,168308.0
2020-10-09 09:45:00,45.32,45.38,45.25,45.27,197712.0,40.2136,40.2669,40.1515,40.1692,197712.0
2020-10-09 09:50:00,45.27,45.28,45.15,45.2,180873.0,40.1692,40.1781,40.0628,40.1071,180873.0
2020-10-09 09:55:00,45.2,45.2,45.12,45.18,65198.0,40.1071,40.1071,40.0361,40.0894,65198.0
2020-10-09 10:00:00,45.18,45.29,45.16,45.27,81500.0,40.0894,40.187,40.0716,40.1692,81500.0
2020-10-09 10:05:00,45.27,45.36,45.25,45.33,100672.0,40.1692,40.2491,40.1515,40.2225,100672.0
2020-10-09 10:10:00,45.33,45.36,45.28,45.29,126698.0,40.2225,40.2491,40.1781,40.187,126698.0
2020-10-09 10:15:00,45.28,45.32,45.27,45.31,103416.0,40.1781,40.2136,40.1692,40.2047,103416.0
2020-10-09 10:20:00,45.31,45.31,45.24,45.27,61214.0,40.2047,40.2047,40.1426,40.1692,61214.0
2020-10-09 10:25:00,45.26,45.26,45.15,45.18,64583.0,40.1604,40.1604,40.0628,40.0894,64583.0
2020-10-09 10:30:00,45.19,45.23,45.17,45.19,79171.0,40.0983,40.1338,40.0805,40.0983,79171.0
2020-10-09 10:35:00,45.2,45.24,45.18,45.23,106318.0,40.1071,40.1426,40.0894,40.1338,106318.0
2020-10-09 10:40:00,45.23,45.25,45.15,45.16,34178.0,40.1338,40.1515,40.0628,40.0716,34178.0
2020-10-09 10:45:00,45.16,45.19,45.12,45.13,72948.0,40.0716,40.0983,40.0361,40.045,72948.0
2020-10-09 10:50:00,45.13,45.14,45.08,45.12,49444.0,40.045,40.0539,40.0007,40.0361,49444.0
2020-10-09 10:55:00,45.13,45.15,45.09,45.13,81642.0,40.045,40.0628,40.0095,40.045,81642.0
2020-10-09 11:00:00,45.14,45.14,45.08,45.1,86266.0,40.0539,40.0539,40.0007,40.0184,86266.0
2020-10-09 11:05:00,45.1,45.11,45.01,45.04,135529.0,40.0184,40.0273,39.9385,39.9652,135529.0
2020-10-09 11:10:00,45.04,45.08,45.02,45.04,61030.0,39.9652,40.0007,39.9474,39.9652,61030.0
2020-10-09 11:15:00,45.05,45.09,45.0,45.09,82905.0,39.974,40.0095,39.9297,40.0095,82905.0
2020-10-09 11:20:00,45.09,45.11,45.07,45.08,60416.0,40.0095,40.0273,39.9918,40.0007,60416.0
2020-10-09 11:25:00,45.09,45.16,45.08,45.13,91410.0,40.0095,40.0716,40.0007,40.045,91410.0
2020-10-09 11:30:00,45.12,45.13,45.09,45.12,59145.0,40.0361,40.045,40.0095,40.0361,59145.0
2020-10-09 11:35:00,45.11,45.19,45.1,45.18,84292.0,40.0273,40.0983,40.0184,40.0894,84292.0
2020-10-09 11:40:00,45.19,45.26,45.15,45.2,132187.0,40.0983,40.1604,40.0628,40.1071,132187.0
2020-10-09 11:45:00,45.19,45.29,45.19,45.25,86552.0,40.0983,40.187,40.0983,40.1515,86552.0
2020-10-09 11:50:00,45.26,45.26,45.14,45.18,125257.0,40.1604,40.1604,40.0539,40.0894,125257.0
2020-10-09 11:55:00,45.18,45.22,45.16,45.19,66774.0,40.0894,40.1249,40.0716,40.0983,66774.0
2020-10-09 12:00:00,45.19,45.22,45.18,45.2,70092.0,40.0983,40.1249,40.0894,40.1071,70092.0
2020-10-09 12:05:00,45.19,45.22,45.17,45.2,109098.0,40.0983,40.1249,40.0805,40.1071,109098.0
2020-10-09 12:10:00,45.19,45.21,45.17,45.19,51809.0,40.0983,40.116,40.0805,40.0983,51809.0
2020-10-09 12:15:00,45.19,45.19,45.18,45.19,20810.0,40.0983,40.0983,40.0894,40.0983,20810.0
2020-10-09 12:20:00,45.19,45.19,45.17,45.18,63829.0,40.0983,40.0983,40.0805,40.0894,63829.0
2020-10-09 12:25:00,45.18,45.19,45.08,45.14,168823.0,40.0894,40.0983,40.0007,40.0539,168823.0
2020-10-09 12:30:00,45.15,45.17,45.1,45.1,116978.0,40.0628,40.0805,40.0184,40.0184,116978.0
2020-10-09 12:35:00,45.11,45.17,45.1,45.17,189799.0,40.0273,40.0805,40.0184,40.0805,189799.0
2020-10-09 12:40:00,45.17,45.17,45.07,45.07,127346.0,40.0805,40.0805,39.9918,39.9918,127346.0
2020-10-09 12:45:00,45.08,45.08,44.99,45.03,197024.0,40.0007,40.0007,39.9208,39.9563,197024.0
2020-10-09 12:50:00,45.03,45.04,44.97,44.98,250968.0,39.9563,39.9652,39.9031,39.9119,250968.0
2020-10-09 12:55:00,44.98,45.01,44.96,45.0,84281.0,39.9119,39.9385,39.8942,39.9297,84281.0
2020-10-09 13:00:00,45.0,45.02,44.93,44.95,158867.0,39.9297,39.9474,39.8676,39.8853,158867.0
2020-10-09 13:05:00,44.94,44.97,44.92,44.95,84641.0,39.8764,39.9031,39.8587,39.8853,84641.0
2020-10-09 13:10:00,44.96,44.97,44.89,44.9,197612.0,39.8942,39.9031,39.8321,39.8409,197612.0
2020-10-09 13:15:00,44.9,44.94,44.87,44.87,103593.0,39.8409,39.8764,39.8143,39.8143,103593.0
2020-10-09 13:20:00,44.88,44.89,44.82,44.83,735003.0,39.8232,39.8321,39.77,39.7788,735003.0
2020-10-09 13:25:00,44.84,44.87,44.78,44.79,366836.0,39.7877,39.8143,39.7345,39.7433,366836.0
2020-10-09 13:30:00,44.79,44.84,44.77,44.8,164049.0,39.7433,39.7877,39.7256,39.7522,164049.0
2020-10-09 13:35:00,44.8,44.82,44.77,44.78,119218.0,39.7522,39.77,39.7256,39.7345,119218.0
2020-10-09 13:40:00,44.78,44.82,44.77,44.79,106187.0,39.7345,39.77,39.7256,39.7433,106187.0
2020-10-09 13:45:00,44.79,44.82,44.78,44.79,139517.0,39.7433,39.77,39.7345,39.7433,139517.0
2020-10-09 13:50:00,44.79,44.79,44.73,44.74,217454.0,39.7433,39.7433,39.6901,39.699,217454.0
2020-10-09 13:55:00,44.73,44.78,44.72,44.73,199310.0,39.6901,39.7345,39.6812,39.6901,199310.0
2020-10-09 14:00:00,44.73,44.74,44.7,44.72,172464.0,39.6901,39.699,39.6635,39.6812,172464.0
2020-10-09 14:05:00,44.72,44.76,44.71,44.72,156874.0,39.6812,39.7167,39.6723,39.6812,156874.0
2020-10-09 14:10:00,44.72,44.73,44.68,44.72,143822.0,39.6812,39.6901,39.6457,39.6812,143822.0
2020-10-09 14:15:00,44.71,44.76,44.68,44.76,87739.0,39.6723,39.7167,39.6457,39.7167,87739.0
2020-10-09 14:20:00,44.76,44.9,44.73,44.9,2184045.0,39.7167,39.8409,39.6901,39.8409,2184045.0
2020-10-09 14:25:00,44.9,44.9,44.8,44.86,104852.0,39.8409,39.8409,39.7522,39.8054,104852.0
2020-10-09 14:30:00,44.87,44.92,44.86,44.91,56700.0,39.8143,39.8587,39.8054,39.8498,56700.0
2020-10-09 14:35:00,44.91,44.94,44.82,44.88,154305.0,39.8498,39.8764,39.77,39.8232,154305.0
2020-10-09 14:40:00,44.88,44.95,44.84,44.95,87718.0,39.8232,39.8853,39.7877,39.8853,87718.0
2020-10-09 14:45:00,44.95,44.95,44.89,44.91,96708.0,39.8853,39.8853,39.8321,39.8498,96708.0
2020-10-09 14:50:00,44.91,44.91,44.87,44.89,98932.0,39.8498,39.8498,39.8143,39.8321,98932.0
2020-10-09 14:55:00,44.89,44.91,44.87,44.88,109443.0,39.8321,39.8498,39.8143,39.8232,109443.0
2020-10-09 15:00:00,44.88,44.91,44.85,44.88,273792.0,39.8232,39.8498,39.7966,39.8232,273792.0
2020-10-09 15:05:00,44.87,44.89,44.85,44.86,114992.0,39.8143,39.8321,39.7966,39.8054,114992.0
2020-10-09 15:10:00,44.86,44.87,44.83,44.85,165163.0,39.8054,39.8143,39.7788,39.7966,165163.0
2020-10-09 15:15:00,44.86,44.89,44.83,44.85,327026.0,39.8054,39.8321,39.7788,39.7966,327026.0
2020-10-09 15:20:00,44.85,44.9,44.85,44.87,191783.0,39.7966,39.8409,39.7966,39.8143,191783.0
2020-10-09 15:25:00,44.87,44.9,44.86,44.88,142750.0,39.8143,39.8409,39.8054,39.8232,142750.0
2020-10-09 15:30:00,44.88,44.89,44.81,44.83,1478487.0,39.8232,39.8321,39.7611,39.7788,1478487.0
2020-10-09 15:35:00,44.83,44.87,44.82,44.87,204159.0,39.7788,39.8143,39.77,39.8143,204159.0
2020-10-09 15:40:00,44.87,44.92,44.83,44.86,287848.0,39.8143,39.8587,39.7788,39.8054,287848.0
2020-10-09 15:45:00,44.86,44.91,44.84,44.84,2296764.0,39.8054,39.8498,39.7877,39.7877,2296764.0
2020-10-09 15:50:00,44.84,44.88,44.79,44.88,532367.0,39.7877,39.8232,39.7433,39.8232,532367.0
2020-10-09 15:55:00,44.87,44.93,44.82,44.82,1489783.0,39.8143,39.8676,39.77,39.77,1489783.0
2020-10-12 09:30:00,45.33,45.46,44.92,45.1,579046.0,40.2225,40.3378,39.8587,40.0184,579046.0
2020-10-12 09:35:00,45.1,45.12,44.96,44.98,253083.0,40.0184,40.0361,39.8942,39.9119,253083.0
2020-10-12 09:40:00,44.99,45.16,44.95,45.12,243322.0,39.9208,40.0716,39.8853,40.0361,243322.0
2020-10-12 09:45:00,45.12,45.17,45.06,45.16,160577.0,40.0361,40.0805,39.9829,40.0716,160577.0
2020-10-12 09:50:00,45.15,45.24,45.11,45.13,202523.0,40.0628,40.1426,40.0273,40.045,202523.0
2020-10-12 09:55:00,45.14,45.24,45.14,45.2,152306.0,40.0539,40.1426,40.0539,40.1071,152306.0
2020-10-12 10:00:00,45.2,45.28,45.19,45.21,148874.0,40.1071,40.1781,40.0983,40.116,148874.0
2020-10-12 10:05:00,45.21,45.26,45.14,45.16,91762.0,40.116,40.1604,40.0539,40.0716,91762.0
2020-10-12 10:10:00,45.15,45.2,45.12,45.15,123971.0,40.0628,40.1071,40.0361,40.0628,123971.0
2020-10-12 10:15:00,45.15,45.19,45.14,45.15,126159.0,40.0628,40.0983,40.0539,40.0628,126159.0
2020-10-12 10:20:00,45.15,45.2,45.13,45.18,85402.0,40.0628,40.1071,40.045,40.0894,85402.0
2020-10-12 10:25:00,45.18,45.19,45.13,45.14,114534.0,40.0894,40.0983,40.045,40.0539,114534.0
2020-10-12 10:30:00,45.14,45.2,45.12,45.19,128209.0,40.0539,40.1071,40.0361,40.0983,128209.0
2020-10-12 10:35:00,45.19,45.35,45.18,45.34,146391.0,40.0983,40.2402,40.0894,40.2314,146391.0
2020-10-12 10:40:00,45.35,45.36,45.28,45.3,131206.0,40.2402,40.2491,40.1781,40.1959,131206.0
2020-10-12 10:45:00,45.31,45.32,45.26,45.29,90353.0,40.2047,40.2136,40.1604,40.187,90353.0
2020-10-12 10:50:00,45.29,45.34,45.28,45.32,143856.0,40.187,40.2314,40.1781,40.2136,143856.0
2020-10-12 10:55:00,45.33,45.4,45.26,45.29,183703.0,40.2225,40.2846,40.1604,40.187,183703.0
2020-10-12 11:00:00,45.29,45.34,45.27,45.32,135301.0,40.187,40.2314,40.1692,40.2136,135301.0
2020-10-12 11:05:00,45.32,45.4,45.3,45.39,143323.0,40.2136,40.2846,40.1959,40.2757,143323.0
2020-10-12 11:10:00,45.39,45.48,45.35,45.47,154450.0,40.2757,40.3556,40.2402,40.3467,154450.0
2020-10-12 11:15:00,45.47,45.48,45.42,45.45,119009.0,40.3467,40.3556,40.3023,40.329,119009.0
2020-10-12 11:20:00,45.45,45.49,45.44,45.47,94840.0,40.329,40.3645,40.3201,40.3467,94840.0
2020-10-12 11:25:00,45.47,45.54,45.45,45.45,138374.0,40.3467,40.4088,40.329,40.329,138374.0
2020-10-12 11:30:00,45.45,45.57,45.45,45.57,167245.0,40.329,40.4354,40.329,40.4354,167245.0
2020-10-12 11:35:00,45.57,45.64,45.55,45.63,135444.0,40.4354,40.4976,40.4177,40.4887,135444.0
2020-10-12 11:40:00,45.63,45.69,45.62,45.67,152320.0,40.4887,40.5419,40.4798,40.5242,152320.0
2020-10-12 11:45:00,45.68,45.72,45.63,45.71,236577.0,40.5331,40.5685,40.4887,40.5597,236577.0
2020-10-12 11:50:00,45.71,45.73,45.61,45.65,122611.0,40.5597,40.5774,40.4709,40.5064,122611.0
2020-10-12 11:55:00,45.65,45.67,45.59,45.59,88326.0,40.5064,40.5242,40.4532,40.4532,88326.0
2020-10-12 12:00:00,45.6,45.66,45.59,45.64,78830.0,40.4621,40.5153,40.4532,40.4976,78830.0
2020-10-12 12:05:00,45.64,45.7,45.6,45.68,160103.0,40.4976,40.5508,40.4621,40.5331,160103.0
2020-10-12 12:10:00,45.67,45.72,45.67,45.71,109351.0,40.5242,40.5685,40.5242,40.5597,109351.0
2020-10-12 12:15:00,45.71,45.74,45.68,45.7,141597.0,40.5597,40.5863,40.5331,40.5508,141597.0
2020-10-12 12:20:00,45.7,45.78,45.7,45.75,155620.0,40.5508,40.6218,40.5508,40.5952,155620.0
2020-10-12 12:25:00,45.75,45.86,45.74,45.83,182702.0,40.5952,40.6928,40.5863,40.6662,182702.0
2020-10-12 12:30:00,45.82,45.92,45.82,45.89,160542.0,40.6573,40.746,40.6573,40.7194,160542.0
2020-10-12 12:35:00,45.89,45.91,45.85,45.87,94717.0,40.7194,40.7371,40.6839,40.7016,94717.0
2020-10-12 12:40:00,45.87,45.99,45.87,45.99,283966.0,40.7016,40.8081,40.7016,40.8081,283966.0
2020-10-12 12:45:00,45.99,46.02,45.9,45.98,242641.0,40.8081,40.8347,40.7283,40.7992,242641.0
2020-10-12 12:50:00,45.98,46.01,45.85,45.86,131534.0,40.7992,40.8259,40.6839,40.6928,131534.0
2020-10-12 12:55:00,45.87,45.87,45.8,45.81,84992.0,40.7016,40.7016,40.6395,40.6484,84992.0
2020-10-12 13:00:00,45.81,45.83,45.76,45.78,79711.0,40.6484,40.6662,40.604,40.6218,79711.0
2020-10-12 13:05:00,45.78,45.81,45.75,45.8,78710.0,40.6218,40.6484,40.5952,40.6395,78710.0
2020-10-12 13:10:00,45.79,45.8,45.74,45.8,74488.0,40.6307,40.6395,40.5863,40.6395,74488.0
2020-10-12 13:15:00,45.8,45.91,45.79,45.9,179080.0,40.6395,40.7371,40.6307,40.7283,179080.0
2020-10-12 13:20:00,45.9,46.0,45.89,46.0,199481.0,40.7283,40.817,40.7194,40.817,199481.0
2020-10-12 13:25:00,46.0,46.04,45.98,46.03,184773.0,40.817,40.8525,40.7992,40.8436,184773.0
2020-10-12 13:30:00,46.03,46.11,46.02,46.06,205064.0,40.8436,40.9146,40.8347,40.8702,205064.0
2020-10-12 13:35:00,46.06,46.07,45.99,46.0,124346.0,40.8702,40.8791,40.8081,40.817,124346.0
2020-10-12 13:40:00,45.99,46.02,45.96,45.98,88287.0,40.8081,40.8347,40.7815,40.7992,88287.0
2020-10-12 13:45:00,45.98,46.01,45.9,45.93,141782.0,40.7992,40.8259,40.7283,40.7549,141782.0
2020-10-12 13:50:00,45.93,45.96,45.91,45.95,73417.0,40.7549,40.7815,40.7371,40.7726,73417.0
2020-10-12 13:55:00,45.95,45.97,45.92,45.96,65379.0,40.7726,40.7904,40.746,40.7815,65379.0
2020-10-12 14:00:00,45.96,46.06,45.95,46.01,174415.0,40.7815,40.8702,40.7726,40.8259,174415.0
2020-10-12 14:05:00,46.01,46.02,45.96,46.02,131527.0,40.8259,40.8347,40.7815,40.8347,131527.0
2020-10-12 14:10:00,46.02,46.07,46.01,46.03,182044.0,40.8347,40.8791,40.8259,40.8436,182044.0
2020-10-12 14:15:00,46.02,46.08,46.0,46.08,130327.0,40.8347,40.888,40.817,40.888,130327.0
2020-10-12 14:20:00,46.08,46.16,46.05,46.11,237354.0,40.888,40.959,40.8614,40.9146,237354.0
2020-10-12 14:25:00,46.1,46.24,46.1,46.22,372655.0,40.9057,41.03,40.9057,41.0122,372655.0
2020-10-12 14:30:00,46.22,46.26,46.17,46.18,215140.0,41.0122,41.0477,40.9678,40.9767,215140.0
2020-10-12 14:35:00,46.18,46.2,46.1,46.17,174622.0,40.9767,40.9945,40.9057,40.9678,174622.0
2020-10-12 14:40:00,46.18,46.21,46.1,46.16,186931.0,40.9767,41.0033,40.9057,40.959,186931.0
2020-10-12 14:45:00,46.16,46.24,46.16,46.24,141512.0,40.959,41.03,40.959,41.03,141512.0
2020-10-12 14:50:00,46.24,46.26,46.15,46.19,176978.0,41.03,41.0477,40.9501,40.9856,176978.0
2020-10-12 14:55:00,46.2,46.2,46.05,46.09,406611.0,40.9945,40.9945,40.8614,40.8969,406611.0
2020-10-12 15:00:00,46.09,46.14,46.02,46.07,326178.0,40.8969,40.9412,40.8347,40.8791,326178.0
2020-10-12 15:05:00,46.07,46.11,46.01,46.03,229544.0,40.8791,40.9146,40.8259,40.8436,229544.0
2020-10-12 15:10:00,46.03,46.04,45.96,46.0,141879.0,40.8436,40.8525,40.7815,40.817,141879.0
2020-10-12 15:15:00,46.01,46.08,45.99,46.05,154187.0,40.8259,40.888,40.8081,40.8614,154187.0
2020-10-12 15:20:00,46.05,46.09,46.02,46.08,138043.0,40.8614,40.8969,40.8347,40.888,138043.0
2020-10-12 15:25:00,46.08,46.08,45.98,46.03,206107.0,40.888,40.888,40.7992,40.8436,206107.0
2020-10-12 15:30:00,46.04,46.06,45.97,45.98,155471.0,40.8525,40.8702,40.7904,40.7992,155471.0
2020-10-12 15:35:00,45.98,46.01,45.97,45.99,149094.0,40.7992,40.8259,40.7904,40.8081,149094.0
2020-10-12 15:40:00,45.99,46.01,45.96,45.98,134547.0,40.8081,40.8259,40.7815,40.7992,134547.0
2020-10-12 15:45:00,45.98,46.01,45.89,45.89,227151.0,40.7992,40.8259,40.7194,40.7194,227151.0
2020-10-12 15:50:00,45.89,45.97,45.77,45.96,596045.0,40.7194,40.7904,40.6129,40.7815,596045.0
2020-10-12 15:55:00,45.96,46.03,45.94,46.0,1064414.0,40.7815,40.8436,40.7638,40.817,1064414.0
2020-10-13 09:30:00,46.13,46.31,45.88,46.31,461208.0,40.9323,41.0921,40.7105,41.0921,461208.0
2020-10-13 09:35:00,46.3,46.3,45.8,45.86,191240.0,41.0832,41.0832,40.6395,40.6928,191240.0
2020-10-13 09:40:00,45.87,45.92,45.74,45.79,177519.0,40.7016,40.746,40.5863,40.6307,177519.0
2020-10-13 09:45:00,45.78,45.87,45.77,45.85,146194.0,40.6218,40.7016,40.6129,40.6839,146194.0
2020-10-13 09:50:00,45.85,45.88,45.79,45.86,153784.0,40.6839,40.7105,40.6307,40.6928,153784.0
2020-10-13 09:55:00,45.85,45.86,45.72,45.73,132014.0,40.6839,40.6928,40.5685,40.5774,132014.0
2020-10-13 10:00:00,45.73,45.75,45.65,45.66,99473.0,40.5774,40.5952,40.5064,40.5153,99473.0
2020-10-13 10:05:00,45.67,45.67,45.55,45.59,81620.0,40.5242,40.5242,40.4177,40.4532,81620.0
2020-10-13 10:10:00,45.59,45.61,45.51,45.58,135420.0,40.4532,40.4709,40.3822,40.4443,135420.0
2020-10-13 10:15:00,45.59,45.61,45.52,45.54,134783.0,40.4532,40.4709,40.3911,40.4088,134783.0
2020-10-13 10:20:00,45.54,45.57,45.5,45.57,99523.0,40.4088,40.4354,40.3733,40.4354,99523.0
2020-10-13 10:25:00,45.57,45.58,45.52,45.54,111924.0,40.4354,40.4443,40.3911,40.4088,111924.0
2020-10-13 10:30:00,45.55,45.57,45.42,45.43,87585.0,40.4177,40.4354,40.3023,40.3112,87585.0
2020-10-13 10:35:00,45.43,45.5,45.38,45.49,133649.0,40.3112,40.3733,40.2669,40.3645,133649.0
2020-10-13 10:40:00,45.49,45.52,45.41,45.47,64432.0,40.3645,40.3911,40.2935,40.3467,64432.0
2020-10-13 10:45:00,45.48,45.57,45.42,45.53,119638.0,40.3556,40.4354,40.3023,40.4,119638.0
2020-10-13 10:50:00,45.53,45.59,45.52,45.58,114433.0,40.4,40.4532,40.3911,40.4443,114433.0
2020-10-13 10:55:00,45.58,45.63,45.55,45.6,133563.0,40.4443,40.4887,40.4177,40.4621,133563.0
2020-10-13 11:00:00,45.6,45.62,45.54,45.58,73684.0,40.4621,40.4798,40.4088,40.4443,73684.0
2020-10-13 11:05:00,45.59,45.7,45.56,45.67,112140.0,40.4532,40.5508,40.4266,40.5242,112140.0
2020-10-13 11:10:00,45.67,45.7,45.63,45.65,115755.0,40.5242,40.5508,40.4887,40.5064,115755.0
2020-10-13 11:15:00,45.66,45.67,45.59,45.63,88047.0,40.5153,40.5242,40.4532,40.4887,88047.0
2020-10-13 11:20:00,45.64,45.69,45.62,45.69,141244.0,40.4976,40.5419,40.4798,40.5419,141244.0
2020-10-13 11:25:00,45.68,45.72,45.65,45.67,92137.0,40.5331,40.5685,40.5064,40.5242,92137.0
2020-10-13 11:30:00,45.68,45.79,45.68,45.78,110399.0,40.5331,40.6307,40.5331,40.6218,110399.0
2020-10-13 11:35:00,45.78,45.86,45.77,45.79,108955.0,40.6218,40.6928,40.6129,40.6307,108955.0
2020-10-13 11:40:00,45.8,45.82,45.65,45.72,122237.0,40.6395,40.6573,40.5064,40.5685,122237.0
2020-10-13 11:45:00,45.7,45.75,45.69,45.73,49207.0,40.5508,40.5952,40.5419,40.5774,49207.0
2020-10-13 11:50:00,45.73,45.8,45.73,45.76,52832.0,40.5774,40.6395,40.5774,40.604,52832.0
2020-10-13 11:55:00,45.76,45.76,45.69,45.7,57619.0,40.604,40.604,40.5419,40.5508,57619.0
2020-10-13 12:00:00,45.71,45.74,45.67,45.68,49312.0,40.5597,40.5863,40.5242,40.5331,49312.0
2020-10-13 12:05:00,45.68,45.7,45.64,45.69,75483.0,40.5331,40.5508,40.4976,40.5419,75483.0
2020-10-13 12:10:00,45.69,45.7,45.58,45.61,81146.0,40.5419,40.5508,40.4443,40.4709,81146.0
2020-10-13 12:15:00,45.61,45.63,45.57,45.59,70954.0,40.4709,40.4887,40.4354,40.4532,70954.0
2020-10-13 12:20:00,45.59,45.65,45.57,45.65,65195.0,40.4532,40.5064,40.4354,40.5064,65195.0
2020-10-13 12:25:00,45.65,45.7,45.63,45.68,65159.0,40.5064,40.5508,40.4887,40.5331,65159.0
2020-10-13 12:30:00,45.68,45.7,45.63,45.64,79097.0,40.5331,40.5508,40.4887,40.4976,79097.0
2020-10-13 12:35:00,45.64,45.65,45.53,45.55,93746.0,40.4976,40.5064,40.4,40.4177,93746.0
2020-10-13 12:40:00,45.55,45.61,45.54,45.58,95628.0,40.4177,40.4709,40.4088,40.4443,95628.0
2020-10-13 12:45:00,45.57,45.64,45.54,45.62,69267.0,40.4354,40.4976,40.4088,40.4798,69267.0
2020-10-13 12:50:00,45.61,45.71,45.58,45.69,85704.0,40.4709,40.5597,40.4443,40.5419,85704.0
2020-10-13 12:55:00,45.7,45.77,45.68,45.73,67366.0,40.5508,40.6129,40.5331,40.5774,67366.0
2020-10-13 13:00:00,45.73,45.77,45.67,45.7,71343.0,40.5774,40.6129,40.5242,40.5508,71343.0
2020-10-13 13:05:00,45.7,45.7,45.61,45.64,67469.0,40.5508,40.5508,40.4709,40.4976,67469.0
2020-10-13 13:10:00,45.64,45.74,45.63,45.69,84379.0,40.4976,40.5863,40.4887,40.5419,84379.0
2020-10-13 13:15:00,45.69,45.83,45.68,45.8,134862.0,40.5419,40.6662,40.5331,40.6395,134862.0
2020-10-13 13:20:00,45.8,45.84,45.71,45.71,81773.0,40.6395,40.675,40.5597,40.5597,81773.0
2020-10-13 13:25:00,45.72,45.79,45.71,45.76,76886.0,40.5685,40.6307,40.5597,40.604,76886.0
2020-10-13 13:30:00,45.76,45.81,45.72,45.8,85525.0,40.604,40.6484,40.5685,40.6395,85525.0
2020-10-13 13:35:00,45.79,45.81,45.75,45.8,73761.0,40.6307,40.6484,40.5952,40.6395,73761.0
2020-10-13 13:40:00,45.8,45.81,45.76,45.79,119256.0,40.6395,40.6484,40.604,40.6307,119256.0
2020-10-13 13:45:00,45.79,45.85,45.77,45.84,136086.0,40.6307,40.6839,40.6129,40.675,136086.0
2020-10-13 13:50:00,45.84,45.86,45.82,45.83,112142.0,40.675,40.6928,40.6573,40.6662,112142.0
2020-10-13 13:55:00,45.84,45.86,45.74,45.78,143889.0,40.675,40.6928,40.5863,40.6218,143889.0
2020-10-13 14:00:00,45.77,45.82,45.76,45.82,93810.0,40.6129,40.6573,40.604,40.6573,93810.0
2020-10-13 14:05:00,45.81,45.85,45.8,45.83,87275.0,40.6484,40.6839,40.6395,40.6662,87275.0
2020-10-13 14:10:00,45.82,45.86,45.82,45.83,78314.0,40.6573,40.6928,40.6573,40.6662,78314.0
2020-10-13 14:15:00,45.84,45.86,45.8,45.82,53530.0,40.675,40.6928,40.6395,40.6573,53530.0
2020-10-13 14:20:00,45.82,45.82,45.75,45.8,58644.0,40.6573,40.6573,40.5952,40.6395,58644.0
2020-10-13 14:25:00,45.8,45.81,45.67,45.68,57492.0,40.6395,40.6484,40.5242,40.5331,57492.0
2020-10-13 14:30:00,45.68,45.77,45.64,45.73,214324.0,40.5331,40.6129,40.4976,40.5774,214324.0
2020-10-13 14:35:00,45.73,45.75,45.71,45.75,76756.0,40.5774,40.5952,40.5597,40.5952,76756.0
2020-10-13 14:40:00,45.75,45.75,45.71,45.73,53877.0,40.5952,40.5952,40.5597,40.5774,53877.0
2020-10-13 14:45:00,45.73,45.77,45.67,45.71,143180.0,40.5774,40.6129,40.5242,40.5597,143180.0
2020-10-13 14:50:00,45.71,45.74,45.7,45.73,67080.0,40.5597,40.5863,40.5508,40.5774,67080.0
2020-10-13 14:55:00,45.73,45.82,45.72,45.8,106281.0,40.5774,40.6573,40.5685,40.6395,106281.0
2020-10-13 15:00:00,45.8,45.85,45.78,45.84,70061.0,40.6395,40.6839,40.6218,40.675,70061.0
2020-10-13 15:05:00,45.84,45.89,45.83,45.84,88715.0,40.675,40.7194,40.6662,40.675,88715.0
2020-10-13 15:10:00,45.85,45.92,45.84,45.86,138599.0,40.6839,40.746,40.675,40.6928,138599.0
2020-10-13 15:15:00,45.85,45.93,45.84,45.92,139348.0,40.6839,40.7549,40.675,40.746,139348.0
2020-10-13 15:20:00,45.91,45.97,45.89,45.95,117533.0,40.7371,40.7904,40.7194,40.7726,117533.0
2020-10-13 15:25:00,45.95,46.0,45.92,45.96,153071.0,40.7726,40.817,40.746,40.7815,153071.0
2020-10-13 15:30:00,45.96,46.0,45.94,45.98,156370.0,40.7815,40.817,40.7638,40.7992,156370.0
2020-10-13 15:35:00,45.98,46.02,45.94,45.96,186272.0,40.7992,40.8347,40.7638,40.7815,186272.0
2020-10-13 15:40:00,45.97,46.03,45.96,45.98,191496.0,40.7904,40.8436,40.7815,40.7992,191496.0
2020-10-13 15:45:00,45.99,46.02,45.92,45.92,214631.0,40.8081,40.8347,40.746,40.746,214631.0
2020-10-13 15:50:00,45.93,45.99,45.88,45.89,433341.0,40.7549,40.8081,40.7105,40.7194,433341.0
2020-10-13 15:55:00,45.88,45.94,45.87,45.89,750361.0,40.7105,40.7638,40.7016,40.7194,750361.0
2020-10-14 09:30:00,45.8,45.84,45.63,45.7,300901.0,40.6395,40.675,40.4887,40.5508,300901.0
2020-10-14 09:35:00,45.7,45.83,45.69,45.81,232567.0,40.5508,40.6662,40.5419,40.6484,232567.0
2020-10-14 09:40:00,45.82,45.93,45.78,45.92,184017.0,40.6573,40.7549,40.6218,40.746,184017.0
2020-10-14 09:45:00,45.93,46.01,45.88,45.94,194585.0,40.7549,40.8259,40.7105,40.7638,194585.0
2020-10-14 09:50:00,45.95,45.97,45.77,45.78,138846.0,40.7726,40.7904,40.6129,40.6218,138846.0
2020-10-14 09:55:00,45.78,45.83,45.74,45.77,89461.0,40.6218,40.6662,40.5863,40.6129,89461.0
2020-10-14 10:00:00,45.77,45.8,45.73,45.76,89016.0,40.6129,40.6395,40.5774,40.604,89016.0
2020-10-14 10:05:00,45.76,45.77,45.65,45.68,70199.0,40.604,40.6129,40.5064,40.5331,70199.0
2020-10-14 10:10:00,45.67,45.71,45.65,45.66,39246.0,40.5242,40.5597,40.5064,40.5153,39246.0
2020-10-14 10:15:00,45.66,45.72,45.65,45.69,72568.0,40.5153,40.5685,40.5064,40.5419,72568.0
2020-10-14 10:20:00,45.69,45.75,45.65,45.66,64524.0,40.5419,40.5952,40.5064,40.5153,64524.0
2020-10-14 10:25:00,45.65,45.67,45.6,45.61,99879.0,40.5064,40.5242,40.4621,40.4709,99879.0
2020-10-14 10:30:00,45.61,45.64,45.59,45.64,70689.0,40.4709,40.4976,40.4532,40.4976,70689.0
2020-10-14 10:35:00,45.64,45.67,45.59,45.6,71870.0,40.4976,40.5242,40.4532,40.4621,71870.0
2020-10-14 10:40:00,45.6,45.64,45.59,45.61,58123.0,40.4621,40.4976,40.4532,40.4709,58123.0
2020-10-14 10:45:00,45.6,45.67,45.59,45.6,89572.0,40.4621,40.5242,40.4532,40.4621,89572.0
2020-10-14 10:50:00,45.61,45.62,45.55,45.55,82442.0,40.4709,40.4798,40.4177,40.4177,82442.0
2020-10-14 10:55:00,45.55,45.59,45.52,45.59,50398.0,40.4177,40.4532,40.3911,40.4532,50398.0
2020-10-14 11:00:00,45.59,45.61,45.54,45.55,52131.0,40.4532,40.4709,40.4088,40.4177,52131.0
2020-10-14 11:05:00,45.55,45.64,45.53,45.64,46774.0,40.4177,40.4976,40.4,40.4976,46774.0
2020-10-14 11:10:00,45.63,45.66,45.6,45.65,54300.0,40.4887,40.5153,40.4621,40.5064,54300.0
2020-10-14 11:15:00,45.66,45.69,45.48,45.54,586835.0,40.5153,40.5419,40.3556,40.4088,586835.0
2020-10-14 11:20:00,45.53,45.54,45.44,45.46,357264.0,40.4,40.4088,40.3201,40.3378,357264.0
2020-10-14 11:25:00,45.46,45.47,45.38,45.39,83920.0,40.3378,40.3467,40.2669,40.2757,83920.0
2020-10-14 11:30:00,45.39,45.43,45.36,45.38,119110.0,40.2757,40.3112,40.2491,40.2669,119110.0
2020-10-14 11:35:00,45.37,45.42,45.34,45.38,280934.0,40.258,40.3023,40.2314,40.2669,280934.0
2020-10-14 11:40:00,45.38,45.4,45.35,45.35,145489.0,40.2669,40.2846,40.2402,40.2402,145489.0
2020-10-14 11:45:00,45.35,45.36,45.24,45.29,115183.0,40.2402,40.2491,40.1426,40.187,115183.0
2020-10-14 11:50:00,45.3,45.31,45.1,45.12,159416.0,40.1959,40.2047,40.0184,40.0361,159416.0
2020-10-14 11:55:00,45.11,45.16,45.01,45.07,182099.0,40.0273,40.0716,39.9385,39.9918,182099.0
2020-10-14 12:00:00,45.07,45.15,45.06,45.14,98562.0,39.9918,40.0628,39.9829,40.0539,98562.0
2020-10-14 12:05:00,45.14,45.21,45.13,45.14,54503.0,40.0539,40.116,40.045,40.0539,54503.0
2020-10-14 12:10:00,45.13,45.14,45.04,45.09,90198.0,40.045,40.0539,39.9652,40.0095,90198.0
2020-10-14 12:15:00,45.1,45.11,45.0,45.02,116926.0,40.0184,40.0273,39.9297,39.9474,116926.0
2020-10-14 12:20:00,45.01,45.09,44.99,45.07,107853.0,39.9385,40.0095,39.9208,39.9918,107853.0
2020-10-14 12:25:00,45.07,45.15,45.07,45.14,80697.0,39.9918,40.0628,39.9918,40.0539,80697.0
2020-10-14 12:30:00,45.14,45.17,45.09,45.11,96347.0,40.0539,40.0805,40.0095,40.0273,96347.0
2020-10-14 12:35:00,45.1,45.12,45.02,45.12,68690.0,40.0184,40.0361,39.9474,40.0361,68690.0
2020-10-14 12:40:00,45.11,45.19,45.1,45.16,92201.0,40.0273,40.0983,40.0184,40.0716,92201.0
2020-10-14 12:45:00,45.16,45.16,45.11,45.12,40414.0,40.0716,40.0716,40.0273,40.0361,40414.0
2020-10-14 12:50:00,45.11,45.16,45.09,45.15,37056.0,40.0273,40.0716,40.0095,40.0628,37056.0
2020-10-14 12:55:00,45.16,45.24,45.14,45.18,105908.0,40.0716,40.1426,40.0539,40.0894,105908.0
2020-10-14 13:00:00,45.18,45.24,45.17,45.2,48194.0,40.0894,40.1426,40.0805,40.1071,48194.0
2020-10-14 13:05:00,45.21,45.24,45.18,45.19,77380.0,40.116,40.1426,40.0894,40.0983,77380.0
2020-10-14 13:10:00,45.19,45.23,45.17,45.23,68909.0,40.0983,40.1338,40.0805,40.1338,68909.0
2020-10-14 13:15:00,45.23,45.26,45.18,45.21,65169.0,40.1338,40.1604,40.0894,40.116,65169.0
2020-10-14 13:20:00,45.21,45.24,45.18,45.2,56532.0,40.116,40.1426,40.0894,40.1071,56532.0
2020-10-14 13:25:00,45.21,45.21,45.13,45.16,110271.0,40.116,40.116,40.045,40.0716,110271.0
2020-10-14 13:30:00,45.16,45.18,45.05,45.08,55622.0,40.0716,40.0894,39.974,40.0007,55622.0
2020-10-14 13:35:00,45.08,45.1,45.06,45.09,66570.0,40.0007,40.0184,39.9829,40.0095,66570.0
2020-10-14 13:40:00,45.09,45.13,45.08,45.1,112889.0,40.0095,40.045,40.0007,40.0184,112889.0
2020-10-14 13:45:00,45.1,45.18,45.06,45.18,87777.0,40.0184,40.0894,39.9829,40.0894,87777.0
2020-10-14 13:50:00,45.18,45.23,45.18,45.23,49860.0,40.0894,40.1338,40.0894,40.1338,49860.0
2020-10-14 13:55:00,45.22,45.23,45.19,45.22,52513.0,40.1249,40.1338,40.0983,40.1249,52513.0
2020-10-14 14:00:00,45.22,45.24,45.17,45.23,68816.0,40.1249,40.1426,40.0805,40.1338,68816.0
2020-10-14 14:05:00,45.23,45.29,45.22,45.28,52679.0,40.1338,40.187,40.1249,40.1781,52679.0
2020-10-14 14:10:00,45.28,45.33,45.26,45.33,53313.0,40.1781,40.2225,40.1604,40.2225,53313.0
2020-10-14 14:15:00,45.32,45.37,45.29,45.34,108034.0,40.2136,40.258,40.187,40.2314,108034.0
2020-10-14 14:20:00,45.35,45.39,45.33,45.34,80597.0,40.2402,40.2757,40.2225,40.2314,80597.0
2020-10-14 14:25:00,45.34,45.36,45.25,45.28,116453.0,40.2314,40.2491,40.1515,40.1781,116453.0
2020-10-14 14:30:00,45.29,45.3,45.22,45.23,56009.0,40.187,40.1959,40.1249,40.1338,56009.0
2020-10-14 14:35:00,45.23,45.24,45.17,45.2,86358.0,40.1338,40.1426,40.0805,40.1071,86358.0
2020-10-14 14:40:00,45.2,45.27,45.18,45.18,97782.0,40.1071,40.1692,40.0894,40.0894,97782.0
2020-10-14 14:45:00,45.19,45.25,45.17,45.25,87174.0,40.0983,40.1515,40.0805,40.1515,87174.0
2020-10-14 14:50:00,45.24,45.28,45.19,45.26,64681.0,40.1426,40.1781,40.0983,40.1604,64681.0
2020-10-14 14:55:00,45.26,45.32,45.26,45.31,65036.0,40.1604,40.2136,40.1604,40.2047,65036.0
2020-10-14 15:00:00,45.31,45.37,45.25,45.35,70359.0,40.2047,40.258,40.1515,40.2402,70359.0
2020-10-14 15:05:00,45.36,45.43,45.34,45.34,116118.0,40.2491,40.3112,40.2314,40.2314,116118.0
2020-10-14 15:10:00,45.35,45.42,45.34,45.4,95123.0,40.2402,40.3023,40.2314,40.2846,95123.0
2020-10-14 15:15:00,45.4,45.4,45.33,45.4,116287.0,40.2846,40.2846,40.2225,40.2846,116287.0
2020-10-14 15:20:00,45.4,45.42,45.36,45.36,82228.0,40.2846,40.3023,40.2491,40.2491,82228.0
2020-10-14 15:25:00,45.36,45.36,45.27,45.3,110505.0,40.2491,40.2491,40.1692,40.1959,110505.0
2020-10-14 15:30:00,45.3,45.4,45.29,45.35,120369.0,40.1959,40.2846,40.187,40.2402,120369.0
2020-10-14 15:35:00,45.36,45.37,45.26,45.27,75558.0,40.2491,40.258,40.1604,40.1692,75558.0
2020-10-14 15:40:00,45.27,45.31,45.26,45.29,112881.0,40.1692,40.2047,40.1604,40.187,112881.0
2020-10-14 15:45:00,45.29,45.31,45.23,45.25,159520.0,40.187,40.2047,40.1338,40.1515,159520.0
2020-10-14 15:50:00,45.25,45.32,45.24,45.29,332013.0,40.1515,40.2136,40.1426,40.187,332013.0
2020-10-14 15:55:00,45.29,45.35,45.24,45.27,793918.0,40.187,40.2402,40.1426,40.1692,793918.0
2020-10-15 09:30:00,45.03,45.1,44.78,44.9,246731.0,39.9563,40.0184,39.7345,39.8409,246731.0
2020-10-15 09:35:00,44.89,44.93,44.78,44.83,136244.0,39.8321,39.8676,39.7345,39.7788,136244.0
2020-10-15 09:40:00,44.84,44.88,44.74,44.77,147194.0,39.7877,39.8232,39.699,39.7256,147194.0
2020-10-15 09:45:00,44.76,44.93,44.74,44.92,82105.0,39.7167,39.8676,39.699,39.8587,82105.0
2020-10-15 09:50:00,44.91,44.96,44.88,44.94,70721.0,39.8498,39.8942,39.8232,39.8764,70721.0
2020-10-15 09:55:00,44.94,45.0,44.94,44.97,60030.0,39.8764,39.9297,39.8764,39.9031,60030.0
2020-10-15 10:00:00,44.97,45.01,44.93,45.0,97775.0,39.9031,39.9385,39.8676,39.9297,97775.0
2020-10-15 10:05:00,45.0,45.04,44.9,44.91,126302.0,39.9297,39.9652,39.8409,39.8498,126302.0
2020-10-15 10:10:00,44.91,44.98,44.91,44.93,71320.0,39.8498,39.9119,39.8498,39.8676,71320.0
2020-10-15 10:15:00,44.93,45.05,44.89,45.01,74493.0,39.8676,39.974,39.8321,39.9385,74493.0
2020-10-15 10:20:00,45.01,45.02,44.96,45.0,57492.0,39.9385,39.9474,39.8942,39.9297,57492.0
2020-10-15 10:25:00,45.0,45.0,44.87,44.89,52106.0,39.9297,39.9297,39.8143,39.8321,52106.0
2020-10-15 10:30:00,44.89,44.91,44.84,44.88,63114.0,39.8321,39.8498,39.7877,39.8232,63114.0
2020-10-15 10:35:00,44.87,44.98,44.84,44.97,70040.0,39.8143,39.9119,39.7877,39.9031,70040.0
2020-10-15 10:40:00,44.97,44.97,44.85,44.87,131060.0,39.9031,39.9031,39.7966,39.8143,131060.0
2020-10-15 10:45:00,44.88,44.93,44.84,44.9,86232.0,39.8232,39.8676,39.7877,39.8409,86232.0
2020-10-15 10:50:00,44.9,44.93,44.84,44.84,67316.0,39.8409,39.8676,39.7877,39.7877,67316.0
2020-10-15 10:55:00,44.85,44.85,44.8,44.84,79938.0,39.7966,39.7966,39.7522,39.7877,79938.0
2020-10-15 11:00:00,44.84,44.85,44.7,44.76,116410.0,39.7877,39.7966,39.6635,39.7167,116410.0
2020-10-15 11:05:00,44.76,44.87,44.74,44.86,66867.0,39.7167,39.8143,39.699,39.8054,66867.0
2020-10-15 11:10:00,44.86,44.92,44.84,44.91,94030.0,39.8054,39.8587,39.7877,39.8498,94030.0
2020-10-15 11:15:00,44.91,44.99,44.91,44.98,156973.0,39.8498,39.9208,39.8498,39.9119,156973.0
2020-10-15 11:20:00,44.98,45.04,44.97,45.0,71509.0,39.9119,39.9652,39.9031,39.9297,71509.0
2020-10-15 11:25:00,45.01,45.02,44.88,44.91,91438.0,39.9385,39.9474,39.8232,39.8498,91438.0
2020-10-15 11:30:00,44.92,44.92,44.87,44.9,64464.0,39.8587,39.8587,39.8143,39.8409,64464.0
2020-10-15 11:35:00,44.9,44.92,44.86,44.92,67476.0,39.8409,39.8587,39.8054,39.8587,67476.0
2020-10-15 11:40:00,44.91,44.93,44.87,44.87,50876.0,39.8498,39.8676,39.8143,39.8143,50876.0
2020-10-15 11:45:00,44.88,44.9,44.79,44.8,86394.0,39.8232,39.8409,39.7433,39.7522,86394.0
2020-10-15 11:50:00,44.8,44.87,44.73,44.81,153491.0,39.7522,39.8143,39.6901,39.7611,153491.0
2020-10-15 11:55:00,44.82,44.84,44.68,44.69,127708.0,39.77,39.7877,39.6457,39.6546,127708.0
2020-10-15 12:00:00,44.69,44.74,44.66,44.7,89346.0,39.6546,39.699,39.628,39.6635,89346.0
2020-10-15 12:05:00,44.71,44.73,44.63,44.64,64793.0,39.6723,39.6901,39.6014,39.6102,64793.0
2020-10-15 12:10:00,44.64,44.66,44.61,44.64,82714.0,39.6102,39.628,39.5836,39.6102,82714.0
2020-10-15 12:15:00,44.63,44.64,44.59,44.62,52313.0,39.6014,39.6102,39.5659,39.5925,52313.0
2020-10-15 12:20:00,44.62,44.64,44.58,44.59,57056.0,39.5925,39.6102,39.557,39.5659,57056.0
2020-10-15 12:25:00,44.59,44.61,44.52,44.55,48414.0,39.5659,39.5836,39.5038,39.5304,48414.0
2020-10-15 12:30:00,44.58,44.61,44.57,44.57,55132.0,39.557,39.5836,39.5481,39.5481,55132.0
2020-10-15 12:35:00,44.57,44.61,44.55,44.6,60743.0,39.5481,39.5836,39.5304,39.5747,60743.0
2020-10-15 12:40:00,44.59,44.66,44.58,44.59,70188.0,39.5659,39.628,39.557,39.5659,70188.0
2020-10-15 12:45:00,44.59,44.59,44.53,44.56,122532.0,39.5659,39.5659,39.5126,39.5392,122532.0
2020-10-15 12:50:00,44.56,44.66,44.55,44.63,73137.0,39.5392,39.628,39.5304,39.6014,73137.0
2020-10-15 12:55:00,44.63,44.69,44.63,44.65,56101.0,39.6014,39.6546,39.6014,39.6191,56101.0
2020-10-15 13:00:00,44.65,44.69,44.65,44.67,41296.0,39.6191,39.6546,39.6191,39.6369,41296.0
2020-10-15 13:05:00,44.67,44.72,44.64,44.71,61134.0,39.6369,39.6812,39.6102,39.6723,61134.0
2020-10-15 13:10:00,44.71,44.76,44.7,44.75,37103.0,39.6723,39.7167,39.6635,39.7078,37103.0
2020-10-15 13:15:00,44.75,44.77,44.69,44.74,101167.0,39.7078,39.7256,39.6546,39.699,101167.0
2020-10-15 13:20:00,44.74,44.75,44.7,44.72,59946.0,39.699,39.7078,39.6635,39.6812,59946.0
2020-10-15 13:25:00,44.73,44.79,44.72,44.75,61490.0,39.6901,39.7433,39.6812,39.7078,61490.0
2020-10-15 13:30:00,44.75,44.78,44.73,44.76,53399.0,39.7078,39.7345,39.6901,39.7167,53399.0
2020-10-15 13:35:00,44.76,44.79,44.74,44.75,51378.0,39.7167,39.7433,39.699,39.7078,51378.0
2020-10-15 13:40:00,44.76,44.83,44.75,44.83,83379.0,39.7167,39.7788,39.7078,39.7788,83379.0
2020-10-15 13:45:00,44.83,44.84,44.78,44.8,65451.0,39.7788,39.7877,39.7345,39.7522,65451.0
2020-10-15 13:50:00,44.8,44.83,44.79,44.81,56711.0,39.7522,39.7788,39.7433,39.7611,56711.0
2020-10-15 13:55:00,44.81,44.84,44.79,44.83,41273.0,39.7611,39.7877,39.7433,39.7788,41273.0
2020-10-15 14:00:00,44.84,44.86,44.81,44.84,41939.0,39.7877,39.8054,39.7611,39.7877,41939.0
2020-10-15 14:05:00,44.84,44.89,44.83,44.86,32473.0,39.7877,39.8321,39.7788,39.8054,32473.0
2020-10-15 14:10:00,44.86,44.89,44.84,44.88,53579.0,39.8054,39.8321,39.7877,39.8232,53579.0
2020-10-15 14:15:00,44.87,44.93,44.86,44.91,95839.0,39.8143,39.8676,39.8054,39.8498,95839.0
2020-10-15 14:20:00,44.91,44.94,44.9,44.93,43768.0,39.8498,39.8764,39.8409,39.8676,43768.0
2020-10-15 14:25:00,44.93,44.95,44.91,44.95,65629.0,39.8676,39.8853,39.8498,39.8853,65629.0
2020-10-15 14:30:00,44.95,44.97,44.94,44.97,49537.0,39.8853,39.9031,39.8764,39.9031,49537.0
2020-10-15 14:35:00,44.97,44.97,44.87,44.88,77505.0,39.9031,39.9031,39.8143,39.8232,77505.0
2020-10-15 14:40:00,44.89,44.94,44.88,44.89,57061.0,39.8321,39.8764,39.8232,39.8321,57061.0
2020-10-15 14:45:00,44.9,44.91,44.89,44.9,49143.0,39.8409,39.8498,39.8321,39.8409,49143.0
2020-10-15 14:50:00,44.9,44.96,44.9,44.95,92876.0,39.8409,39.8942,39.8409,39.8853,92876.0
2020-10-15 14:55:00,44.94,44.99,44.94,44.98,72459.0,39.8764,39.9208,39.8764,39.9119,72459.0
2020-10-15 15:00:00,44.97,45.02,44.96,44.98,183480.0,39.9031,39.9474,39.8942,39.9119,183480.0
2020-10-15 15:05:00,44.98,44.99,44.96,44.96,79606.0,39.9119,39.9208,39.8942,39.8942,79606.0
2020-10-15 15:10:00,44.96,44.97,44.92,44.94,94290.0,39.8942,39.9031,39.8587,39.8764,94290.0
2020-10-15 15:15:00,44.93,45.0,44.93,44.99,107028.0,39.8676,39.9297,39.8676,39.9208,107028.0
2020-10-15 15:20:00,44.99,45.0,44.97,44.98,63844.0,39.9208,39.9297,39.9031,39.9119,63844.0
2020-10-15 15:25:00,44.98,45.05,44.98,45.05,88623.0,39.9119,39.974,39.9119,39.974,88623.0
2020-10-15 15:30:00,45.04,45.12,45.03,45.11,151095.0,39.9652,40.0361,39.9563,40.0273,151095.0
2020-10-15 15:35:00,45.12,45.13,45.01,45.03,142053.0,40.0361,40.045,39.9385,39.9563,142053.0
2020-10-15 15:40:00,45.04,45.15,45.03,45.11,130776.0,39.9652,40.0628,39.9563,40.0273,130776.0
2020-10-15 15:45:00,45.11,45.11,45.01,45.03,154703.0,40.0273,40.0273,39.9385,39.9563,154703.0
2020-10-15 15:50:00,45.03,45.11,45.01,45.08,346474.0,39.9563,40.0273,39.9385,40.0007,346474.0
2020-10-15 15:55:00,45.08,45.13,45.06,45.13,541045.0,40.0007,40.045,39.9829,40.045,541045.0
2020-10-16 09:30:00,45.22,45.31,44.9,45.15,1250583.0,40.1249,40.2047,39.8409,40.0628,1250583.0
2020-10-16 09:35:00,45.15,45.17,45.06,45.1,168431.0,40.0628,40.0805,39.9829,40.0184,168431.0
2020-10-16 09:40:00,45.1,45.34,45.08,45.26,162279.0,40.0184,40.2314,40.0007,40.1604,162279.0
2020-10-16 09:45:00,45.27,45.28,45.14,45.21,167786.0,40.1692,40.1781,40.0539,40.116,167786.0
2020-10-16 09:50:00,45.22,45.23,45.11,45.16,104280.0,40.1249,40.1338,40.0273,40.0716,104280.0
2020-10-16 09:55:00,45.16,45.32,45.16,45.31,75568.0,40.0716,40.2136,40.0716,40.2047,75568.0
2020-10-16 10:00:00,45.31,45.47,45.31,45.44,170924.0,40.2047,40.3467,40.2047,40.3201,170924.0
2020-10-16 10:05:00,45.45,45.55,45.44,45.52,132747.0,40.329,40.4177,40.3201,40.3911,132747.0
2020-10-16 10:10:00,45.52,45.54,45.47,45.54,183255.0,40.3911,40.4088,40.3467,40.4088,183255.0
2020-10-16 10:15:00,45.53,45.68,45.53,45.67,152895.0,40.4,40.5331,40.4,40.5242,152895.0
2020-10-16 10:20:00,45.68,45.74,45.66,45.69,154925.0,40.5331,40.5863,40.5153,40.5419,154925.0
2020-10-16 10:25:00,45.7,45.81,45.69,45.8,164548.0,40.5508,40.6484,40.5419,40.6395,164548.0
2020-10-16 10:30:00,45.8,45.85,45.77,45.82,98092.0,40.6395,40.6839,40.6129,40.6573,98092.0
2020-10-16 10:35:00,45.82,45.89,45.79,45.8,141671.0,40.6573,40.7194,40.6307,40.6395,141671.0
2020-10-16 10:40:00,45.8,45.83,45.75,45.76,99079.0,40.6395,40.6662,40.5952,40.604,99079.0
2020-10-16 10:45:00,45.76,45.8,45.75,45.76,72632.0,40.604,40.6395,40.5952,40.604,72632.0
2020-10-16 10:50:00,45.76,45.77,45.7,45.71,66684.0,40.604,40.6129,40.5508,40.5597,66684.0
2020-10-16 10:55:00,45.71,45.72,45.66,45.69,101728.0,40.5597,40.5685,40.5153,40.5419,101728.0
2020-10-16 11:00:00,45.69,45.7,45.6,45.62,85091.0,40.5419,40.5508,40.4621,40.4798,85091.0
2020-10-16 11:05:00,45.62,45.62,45.56,45.59,77740.0,40.4798,40.4798,40.4266,40.4532,77740.0
2020-10-16 11:10:00,45.59,45.6,45.51,45.56,98908.0,40.4532,40.4621,40.3822,40.4266,98908.0
2020-10-16 11:15:00,45.56,45.58,45.45,45.53,85030.0,40.4266,40.4443,40.329,40.4,85030.0
2020-10-16 11:20:00,45.52,45.52,45.38,45.41,118514.0,40.3911,40.3911,40.2669,40.2935,118514.0
2020-10-16 11:25:00,45.4,45.47,45.4,45.44,102162.0,40.2846,40.3467,40.2846,40.3201,102162.0
2020-10-16 11:30:00,45.44,45.45,45.35,45.37,88859.0,40.3201,40.329,40.2402,40.258,88859.0
2020-10-16 11:35:00,45.38,45.38,45.27,45.29,114724.0,40.2669,40.2669,40.1692,40.187,114724.0
2020-10-16 11:40:00,45.29,45.37,45.26,45.34,91306.0,40.187,40.258,40.1604,40.2314,91306.0
2020-10-16 11:45:00,45.35,45.45,45.34,45.44,82716.0,40.2402,40.329,40.2314,40.3201,82716.0
2020-10-16 11:50:00,45.44,45.45,45.4,45.41,54232.0,40.3201,40.329,40.2846,40.2935,54232.0
2020-10-16 11:55:00,45.4,45.46,45.39,45.46,84411.0,40.2846,40.3378,40.2757,40.3378,84411.0
2020-10-16 12:00:00,45.46,45.49,45.44,45.48,61978.0,40.3378,40.3645,40.3201,40.3556,61978.0
2020-10-16 12:05:00,45.48,45.51,45.39,45.45,194327.0,40.3556,40.3822,40.2757,40.329,194327.0
2020-10-16 12:10:00,45.45,45.49,45.42,45.48,76331.0,40.329,40.3645,40.3023,40.3556,76331.0
2020-10-16 12:15:00,45.49,45.55,45.45,45.53,92480.0,40.3645,40.4177,40.329,40.4,92480.0
2020-10-16 12:20:00,45.52,45.54,45.49,45.49,72411.0,40.3911,40.4088,40.3645,40.3645,72411.0
2020-10-16 12:25:00,45.5,45.56,45.48,45.55,64117.0,40.3733,40.4266,40.3556,40.4177,64117.0
2020-10-16 12:30:00,45.55,45.57,45.5,45.54,104243.0,40.4177,40.4354,40.3733,40.4088,104243.0
2020-10-16 12:35:00,45.55,45.55,45.48,45.54,57943.0,40.4177,40.4177,40.3556,40.4088,57943.0
2020-10-16 12:40:00,45.54,45.54,45.47,45.5,83724.0,40.4088,40.4088,40.3467,40.3733,83724.0
2020-10-16 12:45:00,45.5,45.53,45.47,45.5,74701.0,40.3733,40.4,40.3467,40.3733,74701.0
2020-10-16 12:50:00,45.49,45.52,45.47,45.5,86904.0,40.3645,40.3911,40.3467,40.3733,86904.0
2020-10-16 12:55:00,45.51,45.51,45.46,45.51,61981.0,40.3822,40.3822,40.3378,40.3822,61981.0
2020-10-16 13:00:00,45.51,45.57,45.5,45.52,76373.0,40.3822,40.4354,40.3733,40.3911,76373.0
2020-10-16 13:05:00,45.52,45.53,45.5,45.52,52682.0,40.3911,40.4,40.3733,40.3911,52682.0
2020-10-16 13:10:00,45.52,45.56,45.5,45.5,42974.0,40.3911,40.4266,40.3733,40.3733,42974.0
2020-10-16 13:15:00,45.51,45.55,45.5,45.52,35877.0,40.3822,40.4177,40.3733,40.3911,35877.0
2020-10-16 13:20:00,45.53,45.56,45.52,45.56,25146.0,40.4,40.4266,40.3911,40.4266,25146.0
2020-10-16 13:25:00,45.56,45.57,45.53,45.57,46421.0,40.4266,40.4354,40.4,40.4354,46421.0
2020-10-16 13:30:00,45.57,45.58,45.52,45.55,41694.0,40.4354,40.4443,40.3911,40.4177,41694.0
2020-10-16 13:35:00,45.56,45.6,45.55,45.57,57958.0,40.4266,40.4621,40.4177,40.4354,57958.0
2020-10-16 13:40:00,45.57,45.61,45.57,45.59,71314.0,40.4354,40.4709,40.4354,40.4532,71314.0
2020-10-16 13:45:00,45.59,45.63,45.57,45.63,77759.0,40.4532,40.4887,40.4354,40.4887,77759.0
2020-10-16 13:50:00,45.63,45.65,45.61,45.64,59259.0,40.4887,40.5064,40.4709,40.4976,59259.0
2020-10-16 13:55:00,45.64,45.64,45.59,45.63,36145.0,40.4976,40.4976,40.4532,40.4887,36145.0
2020-10-16 14:00:00,45.62,45.66,45.6,45.6,69279.0,40.4798,40.5153,40.4621,40.4621,69279.0
2020-10-16 14:05:00,45.61,45.66,45.6,45.65,52681.0,40.4709,40.5153,40.4621,40.5064,52681.0
2020-10-16 14:10:00,45.65,45.68,45.63,45.65,55588.0,40.5064,40.5331,40.4887,40.5064,55588.0
2020-10-16 14:15:00,45.65,45.67,45.6,45.61,68283.0,40.5064,40.5242,40.4621,40.4709,68283.0
2020-10-16 14:20:00,45.61,45.63,45.59,45.6,42411.0,40.4709,40.4887,40.4532,40.4621,42411.0
2020-10-16 14:25:00,45.6,45.63,45.59,45.61,44658.0,40.4621,40.4887,40.4532,40.4709,44658.0
2020-10-16 14:30:00,45.62,45.64,45.61,45.64,46103.0,40.4798,40.4976,40.4709,40.4976,46103.0
2020-10-16 14:35:00,45.64,45.66,45.62,45.66,66658.0,40.4976,40.5153,40.4798,40.5153,66658.0
2020-10-16 14:40:00,45.66,45.66,45.62,45.63,74398.0,40.5153,40.5153,40.4798,40.4887,74398.0
2020-10-16 14:45:00,45.64,45.64,45.59,45.61,60508.0,40.4976,40.4976,40.4532,40.4709,60508.0
2020-10-16 14:50:00,45.61,45.69,45.59,45.69,77120.0,40.4709,40.5419,40.4532,40.5419,77120.0
2020-10-16 14:55:00,45.69,45.71,45.68,45.69,61871.0,40.5419,40.5597,40.5331,40.5419,61871.0
2020-10-16 15:00:00,45.7,45.71,45.56,45.58,87289.0,40.5508,40.5597,40.4266,40.4443,87289.0
2020-10-16 15:05:00,45.58,45.58,45.53,45.54,42570.0,40.4443,40.4443,40.4,40.4088,42570.0
2020-10-16 15:10:00,45.53,45.54,45.47,45.48,84375.0,40.4,40.4088,40.3467,40.3556,84375.0
2020-10-16 15:15:00,45.47,45.53,45.47,45.51,116541.0,40.3467,40.4,40.3467,40.3822,116541.0
2020-10-16 15:20:00,45.5,45.51,45.46,45.5,73657.0,40.3733,40.3822,40.3378,40.3733,73657.0
2020-10-16 15:25:00,45.5,45.54,45.48,45.54,152081.0,40.3733,40.4088,40.3556,40.4088,152081.0
2020-10-16 15:30:00,45.54,45.54,45.49,45.53,200342.0,40.4088,40.4088,40.3645,40.4,200342.0
2020-10-16 15:35:00,45.53,45.57,45.52,45.53,154480.0,40.4,40.4354,40.3911,40.4,154480.0
2020-10-16 15:40:00,45.53,45.53,45.47,45.53,136640.0,40.4,40.4,40.3467,40.4,136640.0
2020-10-16 15:45:00,45.53,45.59,45.51,45.54,159147.0,40.4,40.4532,40.3822,40.4088,159147.0
2020-10-16 15:50:00,45.55,45.55,45.47,45.54,465642.0,40.4177,40.4177,40.3467,40.4088,465642.0
2020-10-16 15:55:00,45.54,45.61,45.53,45.59,1046862.0,40.4088,40.4709,40.4,40.4532,1046862.0
2020-10-19 09:30:00,45.52,45.76,45.52,45.64,336932.0,40.3911,40.604,40.3911,40.4976,336932.0
2020-10-19 09:35:00,45.64,45.66,45.54,45.57,101871.0,40.4976,40.5153,40.4088,40.4354,101871.0
2020-10-19 09:40:00,45.57,45.58,45.44,45.48,54754.0,40.4354,40.4443,40.3201,40.3556,54754.0
2020-10-19 09:45:00,45.49,45.58,45.46,45.56,64867.0,40.3645,40.4443,40.3378,40.4266,64867.0
2020-10-19 09:50:00,45.55,45.62,45.54,45.57,94878.0,40.4177,40.4798,40.4088,40.4354,94878.0
2020-10-19 09:55:00,45.57,45.57,45.46,45.46,54449.0,40.4354,40.4354,40.3378,40.3378,54449.0
2020-10-19 10:00:00,45.45,45.45,45.27,45.28,68178.0,40.329,40.329,40.1692,40.1781,68178.0
2020-10-19 10:05:00,45.28,45.3,45.2,45.23,66594.0,40.1781,40.1959,40.1071,40.1338,66594.0
2020-10-19 10:10:00,45.23,45.27,45.17,45.2,64518.0,40.1338,40.1692,40.0805,40.1071,64518.0
2020-10-19 10:15:00,45.2,45.31,45.19,45.31,151852.0,40.1071,40.2047,40.0983,40.2047,151852.0
2020-10-19 10:20:00,45.31,45.34,45.29,45.31,59260.0,40.2047,40.2314,40.187,40.2047,59260.0
2020-10-19 10:25:00,45.3,45.42,45.29,45.41,90780.0,40.1959,40.3023,40.187,40.2935,90780.0
2020-10-19 10:30:00,45.42,45.44,45.31,45.32,77356.0,40.3023,40.3201,40.2047,40.2136,77356.0
2020-10-19 10:35:00,45.33,45.33,45.17,45.22,146699.0,40.2225,40.2225,40.0805,40.1249,146699.0
2020-10-19 10:40:00,45.23,45.57,45.22,45.3,652774.0,40.1338,40.4354,40.1249,40.1959,652774.0
2020-10-19 10:45:00,45.3,45.35,45.24,45.27,208451.0,40.1959,40.2402,40.1426,40.1692,208451.0
2020-10-19 10:50:00,45.28,45.35,45.24,45.32,144783.0,40.1781,40.2402,40.1426,40.2136,144783.0
2020-10-19 10:55:00,45.33,45.42,45.3,45.41,112448.0,40.2225,40.3023,40.1959,40.2935,112448.0
2020-10-19 11:00:00,45.39,45.44,45.39,45.39,67355.0,40.2757,40.3201,40.2757,40.2757,67355.0
2020-10-19 11:05:00,45.39,45.39,45.22,45.24,67077.0,40.2757,40.2757,40.1249,40.1426,67077.0
2020-10-19 11:10:00,45.24,45.28,45.2,45.28,80600.0,40.1426,40.1781,40.1071,40.1781,80600.0
2020-10-19 11:15:00,45.28,45.29,45.17,45.18,69622.0,40.1781,40.187,40.0805,40.0894,69622.0
2020-10-19 11:20:00,45.18,45.19,44.97,45.0,144072.0,40.0894,40.0983,39.9031,39.9297,144072.0
2020-10-19 11:25:00,45.01,45.11,45.0,45.09,61715.0,39.9385,40.0273,39.9297,40.0095,61715.0
2020-10-19 11:30:00,45.09,45.12,45.02,45.05,90948.0,40.0095,40.0361,39.9474,39.974,90948.0
2020-10-19 11:35:00,45.06,45.14,45.06,45.13,62443.0,39.9829,40.0539,39.9829,40.045,62443.0
2020-10-19 11:40:00,45.12,45.15,45.11,45.13,46923.0,40.0361,40.0628,40.0273,40.045,46923.0
2020-10-19 11:45:00,45.14,45.17,45.1,45.11,50068.0,40.0539,40.0805,40.0184,40.0273,50068.0
2020-10-19 11:50:00,45.11,45.15,45.08,45.09,48266.0,40.0273,40.0628,40.0007,40.0095,48266.0
2020-10-19 11:55:00,45.09,45.12,45.06,45.09,50648.0,40.0095,40.0361,39.9829,40.0095,50648.0
2020-10-19 12:00:00,45.08,45.13,45.03,45.09,66002.0,40.0007,40.045,39.9563,40.0095,66002.0
2020-10-19 12:05:00,45.08,45.12,45.0,45.1,79907.0,40.0007,40.0361,39.9297,40.0184,79907.0
2020-10-19 12:10:00,45.09,45.14,45.02,45.04,66848.0,40.0095,40.0539,39.9474,39.9652,66848.0
2020-10-19 12:15:00,45.04,45.1,45.0,45.02,64065.0,39.9652,40.0184,39.9297,39.9474,64065.0
2020-10-19 12:20:00,45.03,45.05,44.97,45.01,97845.0,39.9563,39.974,39.9031,39.9385,97845.0
2020-10-19 12:25:00,45.01,45.01,44.95,44.97,66906.0,39.9385,39.9385,39.8853,39.9031,66906.0
2020-10-19 12:30:00,44.96,45.04,44.96,45.01,44067.0,39.8942,39.9652,39.8942,39.9385,44067.0
2020-10-19 12:35:00,45.01,45.04,44.99,45.0,48837.0,39.9385,39.9652,39.9208,39.9297,48837.0
2020-10-19 12:40:00,45.0,45.05,45.0,45.04,47618.0,39.9297,39.974,39.9297,39.9652,47618.0
2020-10-19 12:45:00,45.05,45.07,45.01,45.05,59844.0,39.974,39.9918,39.9385,39.974,59844.0
2020-10-19 12:50:00,45.05,45.07,45.02,45.03,58941.0,39.974,39.9918,39.9474,39.9563,58941.0
2020-10-19 12:55:00,45.03,45.06,45.0,45.02,45161.0,39.9563,39.9829,39.9297,39.9474,45161.0
2020-10-19 13:00:00,45.01,45.04,44.95,44.96,58424.0,39.9385,39.9652,39.8853,39.8942,58424.0
2020-10-19 13:05:00,44.96,45.0,44.95,44.98,40234.0,39.8942,39.9297,39.8853,39.9119,40234.0
2020-10-19 13:10:00,44.98,45.02,44.97,45.0,38341.0,39.9119,39.9474,39.9031,39.9297,38341.0
2020-10-19 13:15:00,45.0,45.0,44.97,44.98,40522.0,39.9297,39.9297,39.9031,39.9119,40522.0
2020-10-19 13:20:00,44.98,45.02,44.94,44.96,56422.0,39.9119,39.9474,39.8764,39.8942,56422.0
2020-10-19 13:25:00,44.96,44.98,44.92,44.95,57071.0,39.8942,39.9119,39.8587,39.8853,57071.0
2020-10-19 13:30:00,44.95,44.97,44.88,44.89,84866.0,39.8853,39.9031,39.8232,39.8321,84866.0
2020-10-19 13:35:00,44.89,44.9,44.85,44.86,41422.0,39.8321,39.8409,39.7966,39.8054,41422.0
2020-10-19 13:40:00,44.86,44.88,44.83,44.85,32470.0,39.8054,39.8232,39.7788,39.7966,32470.0
2020-10-19 13:45:00,44.84,44.86,44.74,44.76,202227.0,39.7877,39.8054,39.699,39.7167,202227.0
2020-10-19 13:50:00,44.77,44.79,44.72,44.75,73046.0,39.7256,39.7433,39.6812,39.7078,73046.0
2020-10-19 13:55:00,44.75,44.77,44.72,44.76,62069.0,39.7078,39.7256,39.6812,39.7167,62069.0
2020-10-19 14:00:00,44.75,44.75,44.66,44.68,79027.0,39.7078,39.7078,39.628,39.6457,79027.0
2020-10-19 14:05:00,44.68,44.73,44.64,44.71,52216.0,39.6457,39.6901,39.6102,39.6723,52216.0
2020-10-19 14:10:00,44.7,44.75,44.69,44.74,44361.0,39.6635,39.7078,39.6546,39.699,44361.0
2020-10-19 14:15:00,44.73,44.81,44.73,44.77,58961.0,39.6901,39.7611,39.6901,39.7256,58961.0
2020-10-19 14:20:00,44.77,44.84,44.77,44.84,56900.0,39.7256,39.7877,39.7256,39.7877,56900.0
2020-10-19 14:25:00,44.84,44.85,44.79,44.82,57583.0,39.7877,39.7966,39.7433,39.77,57583.0
2020-10-19 14:30:00,44.82,44.82,44.65,44.69,131012.0,39.77,39.77,39.6191,39.6546,131012.0
2020-10-19 14:35:00,44.69,44.7,44.64,44.66,63290.0,39.6546,39.6635,39.6102,39.628,63290.0
2020-10-19 14:40:00,44.66,44.68,44.6,44.6,73918.0,39.628,39.6457,39.5747,39.5747,73918.0
2020-10-19 14:45:00,44.61,44.62,44.54,44.56,238431.0,39.5836,39.5925,39.5215,39.5392,238431.0
2020-10-19 14:50:00,44.55,44.56,44.5,44.56,132428.0,39.5304,39.5392,39.486,39.5392,132428.0
2020-10-19 14:55:00,44.56,44.61,44.42,44.44,243577.0,39.5392,39.5836,39.415,39.4328,243577.0
2020-10-19 15:00:00,44.44,44.48,44.32,44.45,201823.0,39.4328,39.4683,39.3263,39.4416,201823.0
2020-10-19 15:05:00,44.46,44.49,44.43,44.48,128843.0,39.4505,39.4771,39.4239,39.4683,128843.0
2020-10-19 15:10:00,44.48,44.53,44.45,44.5,137864.0,39.4683,39.5126,39.4416,39.486,137864.0
2020-10-19 15:15:00,44.49,44.5,44.4,44.41,167738.0,39.4771,39.486,39.3973,39.4061,167738.0
2020-10-19 15:20:00,44.41,44.45,44.36,44.37,157478.0,39.4061,39.4416,39.3618,39.3707,157478.0
2020-10-19 15:25:00,44.37,44.47,44.37,44.47,162069.0,39.3707,39.4594,39.3707,39.4594,162069.0
2020-10-19 15:30:00,44.47,44.52,44.44,44.45,138088.0,39.4594,39.5038,39.4328,39.4416,138088.0
2020-10-19 15:35:00,44.44,44.47,44.41,44.45,146701.0,39.4328,39.4594,39.4061,39.4416,146701.0
2020-10-19 15:40:00,44.45,44.45,44.36,44.4,164564.0,39.4416,39.4416,39.3618,39.3973,164564.0
2020-10-19 15:45:00,44.4,44.41,44.32,44.33,253285.0,39.3973,39.4061,39.3263,39.3352,253285.0
2020-10-19 15:50:00,44.32,44.34,44.2,44.21,647692.0,39.3263,39.344,39.2198,39.2287,647692.0
2020-10-19 15:55:00,44.2,44.37,44.2,44.35,1548521.0,39.2198,39.3707,39.2198,39.3529,1548521.0
2020-10-20 09:30:00,44.63,44.63,44.4,44.48,223839.0,39.6014,39.6014,39.3973,39.4683,223839.0
2020-10-20 09:35:00,44.48,44.56,44.34,44.51,135329.0,39.4683,39.5392,39.344,39.4949,135329.0
2020-10-20 09:40:00,44.52,44.64,44.47,44.53,100532.0,39.5038,39.6102,39.4594,39.5126,100532.0
2020-10-20 09:45:00,44.54,44.56,44.47,44.53,55514.0,39.5215,39.5392,39.4594,39.5126,55514.0
2020-10-20 09:50:00,44.54,44.54,44.41,44.43,53967.0,39.5215,39.5215,39.4061,39.4239,53967.0
2020-10-20 09:55:00,44.42,44.54,44.37,44.52,116350.0,39.415,39.5215,39.3707,39.5038,116350.0
2020-10-20 10:00:00,44.52,44.53,44.43,44.47,96575.0,39.5038,39.5126,39.4239,39.4594,96575.0
2020-10-20 10:05:00,44.48,44.52,44.39,44.41,57738.0,39.4683,39.5038,39.3884,39.4061,57738.0
2020-10-20 10:10:00,44.41,44.45,44.35,44.38,69008.0,39.4061,39.4416,39.3529,39.3795,69008.0
2020-10-20 10:15:00,44.37,44.45,44.33,44.34,60503.0,39.3707,39.4416,39.3352,39.344,60503.0
2020-10-20 10:20:00,44.34,44.36,44.31,44.33,32089.0,39.344,39.3618,39.3174,39.3352,32089.0
2020-10-20 10:25:00,44.34,44.37,44.31,44.33,65057.0,39.344,39.3707,39.3174,39.3352,65057.0
2020-10-20 10:30:00,44.33,44.36,44.29,44.33,70322.0,39.3352,39.3618,39.2997,39.3352,70322.0
2020-10-20 10:35:00,44.33,44.33,44.26,44.3,73389.0,39.3352,39.3352,39.273,39.3085,73389.0
2020-10-20 10:40:00,44.3,44.35,44.25,44.32,47372.0,39.3085,39.3529,39.2642,39.3263,47372.0
2020-10-20 10:45:00,44.31,44.35,44.25,44.29,160529.0,39.3174,39.3529,39.2642,39.2997,160529.0
2020-10-20 10:50:00,44.29,44.34,44.29,44.33,69740.0,39.2997,39.344,39.2997,39.3352,69740.0
2020-10-20 10:55:00,44.33,44.35,44.23,44.24,60353.0,39.3352,39.3529,39.2464,39.2553,60353.0
2020-10-20 11:00:00,44.24,44.27,44.13,44.22,86466.0,39.2553,39.2819,39.1577,39.2376,86466.0
2020-10-20 11:05:00,44.22,44.23,44.19,44.22,48044.0,39.2376,39.2464,39.2109,39.2376,48044.0
2020-10-20 11:10:00,44.23,44.24,44.17,44.19,52683.0,39.2464,39.2553,39.1932,39.2109,52683.0
2020-10-20 11:15:00,44.19,44.23,44.17,44.21,48542.0,39.2109,39.2464,39.1932,39.2287,48542.0
2020-10-20 11:20:00,44.21,44.34,44.16,44.33,121649.0,39.2287,39.344,39.1843,39.3352,121649.0
2020-10-20 11:25:00,44.33,44.39,44.32,44.37,42802.0,39.3352,39.3884,39.3263,39.3707,42802.0
2020-10-20 11:30:00,44.37,44.39,44.31,44.32,70294.0,39.3707,39.3884,39.3174,39.3263,70294.0
2020-10-20 11:35:00,44.3,44.36,44.3,44.34,88654.0,39.3085,39.3618,39.3085,39.344,88654.0
2020-10-20 11:40:00,44.34,44.37,44.3,44.37,68740.0,39.344,39.3707,39.3085,39.3707,68740.0
2020-10-20 11:45:00,44.37,44.42,44.35,44.41,125332.0,39.3707,39.415,39.3529,39.4061,125332.0
2020-10-20 11:50:00,44.41,44.44,44.38,44.4,48534.0,39.4061,39.4328,39.3795,39.3973,48534.0
2020-10-20 11:55:00,44.41,44.44,44.37,44.44,66598.0,39.4061,39.4328,39.3707,39.4328,66598.0
2020-10-20 12:00:00,44.43,44.48,44.4,44.45,76673.0,39.4239,39.4683,39.3973,39.4416,76673.0
2020-10-20 12:05:00,44.46,44.49,44.43,44.43,82071.0,39.4505,39.4771,39.4239,39.4239,82071.0
2020-10-20 12:10:00,44.44,44.45,44.42,44.43,69373.0,39.4328,39.4416,39.415,39.4239,69373.0
2020-10-20 12:15:00,44.42,44.43,44.37,44.38,95419.0,39.415,39.4239,39.3707,39.3795,95419.0
2020-10-20 12:20:00,44.38,44.4,44.35,44.36,72619.0,39.3795,39.3973,39.3529,39.3618,72619.0
2020-10-20 12:25:00,44.36,44.36,44.28,44.29,49683.0,39.3618,39.3618,39.2908,39.2997,49683.0
2020-10-20 12:30:00,44.29,44.45,44.28,44.43,225098.0,39.2997,39.4416,39.2908,39.4239,225098.0
2020-10-20 12:35:00,44.43,44.46,44.42,44.45,128701.0,39.4239,39.4505,39.415,39.4416,128701.0
2020-10-20 12:40:00,44.45,44.52,44.45,44.48,63454.0,39.4416,39.5038,39.4416,39.4683,63454.0
2020-10-20 12:45:00,44.49,44.5,44.44,44.46,53721.0,39.4771,39.486,39.4328,39.4505,53721.0
2020-10-20 12:50:00,44.46,44.46,44.41,44.43,31126.0,39.4505,39.4505,39.4061,39.4239,31126.0
2020-10-20 12:55:00,44.43,44.43,44.4,44.43,63699.0,39.4239,39.4239,39.3973,39.4239,63699.0
2020-10-20 13:00:00,44.42,44.53,44.4,44.51,111693.0,39.415,39.5126,39.3973,39.4949,111693.0
2020-10-20 13:05:00,44.51,44.55,44.49,44.5,58732.0,39.4949,39.5304,39.4771,39.486,58732.0
2020-10-20 13:10:00,44.51,44.53,44.48,44.5,116429.0,39.4949,39.5126,39.4683,39.486,116429.0
2020-10-20 13:15:00,44.51,44.57,44.5,44.52,85840.0,39.4949,39.5481,39.486,39.5038,85840.0
2020-10-20 13:20:00,44.52,44.66,44.51,44.63,76490.0,39.5038,39.628,39.4949,39.6014,76490.0
2020-10-20 13:25:00,44.63,44.66,44.6,44.6,61326.0,39.6014,39.628,39.5747,39.5747,61326.0
2020-10-20 13:30:00,44.6,44.61,44.57,44.58,57067.0,39.5747,39.5836,39.5481,39.557,57067.0
2020-10-20 13:35:00,44.58,44.64,44.55,44.55,59315.0,39.557,39.6102,39.5304,39.5304,59315.0
2020-10-20 13:40:00,44.56,44.57,44.53,44.55,61184.0,39.5392,39.5481,39.5126,39.5304,61184.0
2020-10-20 13:45:00,44.55,44.57,44.53,44.53,96446.0,39.5304,39.5481,39.5126,39.5126,96446.0
2020-10-20 13:50:00,44.53,44.53,44.45,44.46,94119.0,39.5126,39.5126,39.4416,39.4505,94119.0
2020-10-20 13:55:00,44.46,44.51,44.36,44.41,86660.0,39.4505,39.4949,39.3618,39.4061,86660.0
2020-10-20 14:00:00,44.41,44.45,44.4,44.43,39490.0,39.4061,39.4416,39.3973,39.4239,39490.0
2020-10-20 14:05:00,44.44,44.48,44.37,44.44,71004.0,39.4328,39.4683,39.3707,39.4328,71004.0
2020-10-20 14:10:00,44.45,44.52,44.43,44.52,105284.0,39.4416,39.5038,39.4239,39.5038,105284.0
2020-10-20 14:15:00,44.52,44.56,44.51,44.53,53355.0,39.5038,39.5392,39.4949,39.5126,53355.0
2020-10-20 14:20:00,44.53,44.54,44.46,44.49,60482.0,39.5126,39.5215,39.4505,39.4771,60482.0
2020-10-20 14:25:00,44.5,44.54,44.49,44.5,51085.0,39.486,39.5215,39.4771,39.486,51085.0
2020-10-20 14:30:00,44.51,44.55,44.49,44.52,62040.0,39.4949,39.5304,39.4771,39.5038,62040.0
2020-10-20 14:35:00,44.51,44.55,44.48,44.54,88390.0,39.4949,39.5304,39.4683,39.5215,88390.0
2020-10-20 14:40:00,44.53,44.59,44.53,44.55,54972.0,39.5126,39.5659,39.5126,39.5304,54972.0
2020-10-20 14:45:00,44.56,44.58,44.45,44.48,70893.0,39.5392,39.557,39.4416,39.4683,70893.0
2020-10-20 14:50:00,44.48,44.51,44.45,44.48,65842.0,39.4683,39.4949,39.4416,39.4683,65842.0
2020-10-20 14:55:00,44.48,44.52,44.48,44.5,48181.0,39.4683,39.5038,39.4683,39.486,48181.0
2020-10-20 15:00:00,44.5,44.55,44.48,44.55,56464.0,39.486,39.5304,39.4683,39.5304,56464.0
2020-10-20 15:05:00,44.55,44.56,44.3,44.33,172262.0,39.5304,39.5392,39.3085,39.3352,172262.0
2020-10-20 15:10:00,44.33,44.33,44.19,44.28,164793.0,39.3352,39.3352,39.2109,39.2908,164793.0
2020-10-20 15:15:00,44.28,44.32,44.15,44.3,205868.0,39.2908,39.3263,39.1754,39.3085,205868.0
2020-10-20 15:20:00,44.29,44.35,44.25,44.32,62585.0,39.2997,39.3529,39.2642,39.3263,62585.0
2020-10-20 15:25:00,44.32,44.38,44.3,44.36,130432.0,39.3263,39.3795,39.3085,39.3618,130432.0
2020-10-20 15:30:00,44.36,44.37,44.27,44.33,83763.0,39.3618,39.3707,39.2819,39.3352,83763.0
2020-10-20 15:35:00,44.33,44.35,44.2,44.27,113577.0,39.3352,39.3529,39.2198,39.2819,113577.0
2020-10-20 15:40:00,44.29,44.46,44.27,44.43,131482.0,39.2997,39.4505,39.2819,39.4239,131482.0
2020-10-20 15:45:00,44.43,44.43,44.33,44.36,105862.0,39.4239,39.4239,39.3352,39.3618,105862.0
2020-10-20 15:50:00,44.35,44.41,44.28,44.37,316294.0,39.3529,39.4061,39.2908,39.3707,316294.0
2020-10-20 15:55:00,44.36,44.38,44.25,44.26,593274.0,39.3618,39.3795,39.2642,39.273,593274.0
2020-10-21 09:30:00,44.07,44.19,43.97,44.08,502905.0,39.1045,39.2109,39.0157,39.1133,502905.0
2020-10-21 09:35:00,44.1,44.29,44.04,44.28,149014.0,39.1311,39.2997,39.0778,39.2908,149014.0
2020-10-21 09:40:00,44.28,44.43,44.28,44.41,103169.0,39.2908,39.4239,39.2908,39.4061,103169.0
2020-10-21 09:45:00,44.41,44.44,44.29,44.4,241734.0,39.4061,39.4328,39.2997,39.3973,241734.0
2020-10-21 09:50:00,44.4,44.53,44.37,44.53,109629.0,39.3973,39.5126,39.3707,39.5126,109629.0
2020-10-21 09:55:00,44.52,44.55,44.49,44.51,59829.0,39.5038,39.5304,39.4771,39.4949,59829.0
2020-10-21 10:00:00,44.52,44.52,44.46,44.51,65876.0,39.5038,39.5038,39.4505,39.4949,65876.0
2020-10-21 10:05:00,44.5,44.66,44.5,44.59,130639.0,39.486,39.628,39.486,39.5659,130639.0
2020-10-21 10:10:00,44.6,44.63,44.57,44.6,80226.0,39.5747,39.6014,39.5481,39.5747,80226.0
2020-10-21 10:15:00,44.61,44.62,44.54,44.57,71107.0,39.5836,39.5925,39.5215,39.5481,71107.0
2020-10-21 10:20:00,44.57,44.59,44.54,44.55,72533.0,39.5481,39.5659,39.5215,39.5304,72533.0
2020-10-21 10:25:00,44.54,44.55,44.49,44.52,56195.0,39.5215,39.5304,39.4771,39.5038,56195.0
2020-10-21 10:30:00,44.52,44.52,44.45,44.47,69046.0,39.5038,39.5038,39.4416,39.4594,69046.0
2020-10-21 10:35:00,44.46,44.58,44.45,44.58,169567.0,39.4505,39.557,39.4416,39.557,169567.0
2020-10-21 10:40:00,44.57,44.57,44.48,44.54,126351.0,39.5481,39.5481,39.4683,39.5215,126351.0
2020-10-21 10:45:00,44.54,44.59,44.52,44.55,106146.0,39.5215,39.5659,39.5038,39.5304,106146.0
2020-10-21 10:50:00,44.54,44.57,44.51,44.52,77467.0,39.5215,39.5481,39.4949,39.5038,77467.0
2020-10-21 10:55:00,44.52,44.57,44.51,44.57,101561.0,39.5038,39.5481,39.4949,39.5481,101561.0
2020-10-21 11:00:00,44.56,44.58,44.53,44.55,77525.0,39.5392,39.557,39.5126,39.5304,77525.0
2020-10-21 11:05:00,44.55,44.57,44.51,44.52,95093.0,39.5304,39.5481,39.4949,39.5038,95093.0
2020-10-21 11:10:00,44.51,44.54,44.46,44.49,134693.0,39.4949,39.5215,39.4505,39.4771,134693.0
2020-10-21 11:15:00,44.48,44.49,44.43,44.48,58567.0,39.4683,39.4771,39.4239,39.4683,58567.0
2020-10-21 11:20:00,44.47,44.48,44.45,44.48,85773.0,39.4594,39.4683,39.4416,39.4683,85773.0
2020-10-21 11:25:00,44.47,44.49,44.45,44.46,67737.0,39.4594,39.4771,39.4416,39.4505,67737.0
2020-10-21 11:30:00,44.46,44.56,44.45,44.55,98996.0,39.4505,39.5392,39.4416,39.5304,98996.0
2020-10-21 11:35:00,44.54,44.62,44.54,44.55,91695.0,39.5215,39.5925,39.5215,39.5304,91695.0
2020-10-21 11:40:00,44.55,44.58,44.52,44.57,55245.0,39.5304,39.557,39.5038,39.5481,55245.0
2020-10-21 11:45:00,44.58,44.6,44.54,44.58,45167.0,39.557,39.5747,39.5215,39.557,45167.0
2020-10-21 11:50:00,44.58,44.62,44.57,44.61,47322.0,39.557,39.5925,39.5481,39.5836,47322.0
2020-10-21 11:55:00,44.61,44.61,44.45,44.47,126145.0,39.5836,39.5836,39.4416,39.4594,126145.0
2020-10-21 12:00:00,44.47,44.48,44.45,44.48,75777.0,39.4594,39.4683,39.4416,39.4683,75777.0
2020-10-21 12:05:00,44.48,44.53,44.45,44.52,53428.0,39.4683,39.5126,39.4416,39.5038,53428.0
2020-10-21 12:10:00,44.51,44.51,44.43,44.5,121658.0,39.4949,39.4949,39.4239,39.486,121658.0
2020-10-21 12:15:00,44.5,44.51,44.43,44.45,48739.0,39.486,39.4949,39.4239,39.4416,48739.0
2020-10-21 12:20:00,44.45,44.76,44.43,44.64,209847.0,39.4416,39.7167,39.4239,39.6102,209847.0
2020-10-21 12:25:00,44.64,44.66,44.54,44.56,52066.0,39.6102,39.628,39.5215,39.5392,52066.0
2020-10-21 12:30:00,44.56,44.58,44.44,44.46,103392.0,39.5392,39.557,39.4328,39.4505,103392.0
2020-10-21 12:35:00,44.46,44.48,44.41,44.47,120238.0,39.4505,39.4683,39.4061,39.4594,120238.0
2020-10-21 12:40:00,44.46,44.51,44.45,44.5,77175.0,39.4505,39.4949,39.4416,39.486,77175.0
2020-10-21 12:45:00,44.5,44.53,44.45,44.46,48268.0,39.486,39.5126,39.4416,39.4505,48268.0
2020-10-21 12:50:00,44.46,44.53,44.45,44.47,56354.0,39.4505,39.5126,39.4416,39.4594,56354.0
2020-10-21 12:55:00,44.47,44.53,44.45,44.49,49307.0,39.4594,39.5126,39.4416,39.4771,49307.0
2020-10-21 13:00:00,44.48,44.58,44.46,44.56,52099.0,39.4683,39.557,39.4505,39.5392,52099.0
2020-10-21 13:05:00,44.56,44.6,44.53,44.58,88969.0,39.5392,39.5747,39.5126,39.557,88969.0
2020-10-21 13:10:00,44.57,44.6,44.55,44.57,32459.0,39.5481,39.5747,39.5304,39.5481,32459.0
2020-10-21 13:15:00,44.57,44.65,44.56,44.65,32997.0,39.5481,39.6191,39.5392,39.6191,32997.0
2020-10-21 13:20:00,44.65,44.66,44.61,44.64,41560.0,39.6191,39.628,39.5836,39.6102,41560.0
2020-10-21 13:25:00,44.64,44.64,44.58,44.59,41937.0,39.6102,39.6102,39.557,39.5659,41937.0
2020-10-21 13:30:00,44.6,44.64,44.6,44.62,39272.0,39.5747,39.6102,39.5747,39.5925,39272.0
2020-10-21 13:35:00,44.62,44.64,44.54,44.56,31811.0,39.5925,39.6102,39.5215,39.5392,31811.0
2020-10-21 13:40:00,44.57,44.61,44.56,44.59,36424.0,39.5481,39.5836,39.5392,39.5659,36424.0
2020-10-21 13:45:00,44.59,44.62,44.58,44.6,57403.0,39.5659,39.5925,39.557,39.5747,57403.0
2020-10-21 13:50:00,44.61,44.71,44.6,44.65,66694.0,39.5836,39.6723,39.5747,39.6191,66694.0
2020-10-21 13:55:00,44.65,44.65,44.57,44.59,39033.0,39.6191,39.6191,39.5481,39.5659,39033.0
2020-10-21 14:00:00,44.6,44.68,44.57,44.58,68888.0,39.5747,39.6457,39.5481,39.557,68888.0
2020-10-21 14:05:00,44.57,44.66,44.57,44.66,68803.0,39.5481,39.628,39.5481,39.628,68803.0
2020-10-21 14:10:00,44.65,44.71,44.63,44.68,56573.0,39.6191,39.6723,39.6014,39.6457,56573.0
2020-10-21 14:15:00,44.69,44.73,44.69,44.73,79139.0,39.6546,39.6901,39.6546,39.6901,79139.0
2020-10-21 14:20:00,44.73,44.77,44.72,44.75,161702.0,39.6901,39.7256,39.6812,39.7078,161702.0
2020-10-21 14:25:00,44.75,44.86,44.74,44.83,169045.0,39.7078,39.8054,39.699,39.7788,169045.0
2020-10-21 14:30:00,44.83,44.88,44.82,44.87,215136.0,39.7788,39.8232,39.77,39.8143,215136.0
2020-10-21 14:35:00,44.87,44.9,44.76,44.77,108313.0,39.8143,39.8409,39.7167,39.7256,108313.0
2020-10-21 14:40:00,44.77,44.81,44.76,44.8,51669.0,39.7256,39.7611,39.7167,39.7522,51669.0
2020-10-21 14:45:00,44.8,44.84,44.76,44.8,61152.0,39.7522,39.7877,39.7167,39.7522,61152.0
2020-10-21 14:50:00,44.8,44.83,44.77,44.77,52962.0,39.7522,39.7788,39.7256,39.7256,52962.0
2020-10-21 14:55:00,44.77,44.81,44.76,44.8,82136.0,39.7256,39.7611,39.7167,39.7522,82136.0
2020-10-21 15:00:00,44.8,44.8,44.74,44.75,129753.0,39.7522,39.7522,39.699,39.7078,129753.0
2020-10-21 15:05:00,44.75,44.77,44.67,44.7,164236.0,39.7078,39.7256,39.6369,39.6635,164236.0
2020-10-21 15:10:00,44.71,44.73,44.67,44.72,77603.0,39.6723,39.6901,39.6369,39.6812,77603.0
2020-10-21 15:15:00,44.72,44.74,44.65,44.68,91147.0,39.6812,39.699,39.6191,39.6457,91147.0
2020-10-21 15:20:00,44.68,44.74,44.67,44.73,85779.0,39.6457,39.699,39.6369,39.6901,85779.0
2020-10-21 15:25:00,44.74,44.78,44.73,44.77,96266.0,39.699,39.7345,39.6901,39.7256,96266.0
2020-10-21 15:30:00,44.77,44.82,44.72,44.75,280933.0,39.7256,39.77,39.6812,39.7078,280933.0
2020-10-21 15:35:00,44.75,44.79,44.72,44.75,175543.0,39.7078,39.7433,39.6812,39.7078,175543.0
2020-10-21 15:40:00,44.75,44.76,44.67,44.7,150020.0,39.7078,39.7167,39.6369,39.6635,150020.0
2020-10-21 15:45:00,44.7,44.71,44.59,44.61,212923.0,39.6635,39.6723,39.5659,39.5836,212923.0
2020-10-21 15:50:00,44.62,44.7,44.59,44.65,421476.0,39.5925,39.6635,39.5659,39.6191,421476.0
2020-10-21 15:55:00,44.66,44.68,44.51,44.51,788700.0,39.628,39.6457,39.4949,39.4949,788700.0
2020-10-22 09:30:00,44.49,44.8,44.4,44.75,269333.0,39.4771,39.7522,39.3973,39.7078,269333.0
2020-10-22 09:35:00,44.76,44.76,44.47,44.51,153914.0,39.7167,39.7167,39.4594,39.4949,153914.0
2020-10-22 09:40:00,44.51,44.72,44.5,44.72,226208.0,39.4949,39.6812,39.486,39.6812,226208.0
2020-10-22 09:45:00,44.72,44.72,44.63,44.68,158643.0,39.6812,39.6812,39.6014,39.6457,158643.0
2020-10-22 09:50:00,44.68,44.71,44.65,44.68,102118.0,39.6457,39.6723,39.6191,39.6457,102118.0
2020-10-22 09:55:00,44.67,44.71,44.56,44.61,199016.0,39.6369,39.6723,39.5392,39.5836,199016.0
2020-10-22 10:00:00,44.61,44.69,44.57,44.64,155167.0,39.5836,39.6546,39.5481,39.6102,155167.0
2020-10-22 10:05:00,44.65,44.65,44.57,44.62,123808.0,39.6191,39.6191,39.5481,39.5925,123808.0
2020-10-22 10:10:00,44.63,44.87,44.63,44.81,100771.0,39.6014,39.8143,39.6014,39.7611,100771.0
2020-10-22 10:15:00,44.81,44.85,44.71,44.71,126854.0,39.7611,39.7966,39.6723,39.6723,126854.0
2020-10-22 10:20:00,44.72,44.76,44.64,44.64,88274.0,39.6812,39.7167,39.6102,39.6102,88274.0
2020-10-22 10:25:00,44.64,44.64,44.53,44.54,75123.0,39.6102,39.6102,39.5126,39.5215,75123.0
2020-10-22 10:30:00,44.55,44.56,44.36,44.43,309924.0,39.5304,39.5392,39.3618,39.4239,309924.0
2020-10-22 10:35:00,44.44,44.59,44.44,44.57,108116.0,39.4328,39.5659,39.4328,39.5481,108116.0
2020-10-22 10:40:00,44.56,44.6,44.52,44.54,80558.0,39.5392,39.5747,39.5038,39.5215,80558.0
2020-10-22 10:45:00,44.55,44.64,44.55,44.58,114560.0,39.5304,39.6102,39.5304,39.557,114560.0
2020-10-22 10:50:00,44.58,44.77,44.51,44.66,137875.0,39.557,39.7256,39.4949,39.628,137875.0
2020-10-22 10:55:00,44.66,44.79,44.63,44.71,82812.0,39.628,39.7433,39.6014,39.6723,82812.0
2020-10-22 11:00:00,44.71,44.78,44.68,44.71,56183.0,39.6723,39.7345,39.6457,39.6723,56183.0
2020-10-22 11:05:00,44.71,44.71,44.59,44.6,85179.0,39.6723,39.6723,39.5659,39.5747,85179.0
2020-10-22 11:10:00,44.6,44.76,44.6,44.76,71302.0,39.5747,39.7167,39.5747,39.7167,71302.0
2020-10-22 11:15:00,44.75,44.82,44.74,44.77,44819.0,39.7078,39.77,39.699,39.7256,44819.0
2020-10-22 11:20:00,44.78,44.79,44.71,44.73,51490.0,39.7345,39.7433,39.6723,39.6901,51490.0
2020-10-22 11:25:00,44.72,44.73,44.65,44.68,61978.0,39.6812,39.6901,39.6191,39.6457,61978.0
2020-10-22 11:30:00,44.69,44.72,44.61,44.61,39482.0,39.6546,39.6812,39.5836,39.5836,39482.0
2020-10-22 11:35:00,44.6,44.64,44.57,44.61,66589.0,39.5747,39.6102,39.5481,39.5836,66589.0
2020-10-22 11:40:00,44.62,44.65,44.6,44.62,39977.0,39.5925,39.6191,39.5747,39.5925,39977.0
2020-10-22 11:45:00,44.61,44.72,44.6,44.71,139412.0,39.5836,39.6812,39.5747,39.6723,139412.0
2020-10-22 11:50:00,44.71,44.76,44.7,44.71,88081.0,39.6723,39.7167,39.6635,39.6723,88081.0
2020-10-22 11:55:00,44.71,44.71,44.61,44.63,59109.0,39.6723,39.6723,39.5836,39.6014,59109.0
2020-10-22 12:00:00,44.64,44.69,44.62,44.63,47690.0,39.6102,39.6546,39.5925,39.6014,47690.0
2020-10-22 12:05:00,44.63,44.7,44.63,44.68,48278.0,39.6014,39.6635,39.6014,39.6457,48278.0
2020-10-22 12:10:00,44.68,44.69,44.64,44.67,37590.0,39.6457,39.6546,39.6102,39.6369,37590.0
2020-10-22 12:15:00,44.66,44.74,44.66,44.71,60443.0,39.628,39.699,39.628,39.6723,60443.0
2020-10-22 12:20:00,44.71,44.75,44.69,44.7,51611.0,39.6723,39.7078,39.6546,39.6635,51611.0
2020-10-22 12:25:00,44.71,44.77,44.68,44.77,38448.0,39.6723,39.7256,39.6457,39.7256,38448.0
2020-10-22 12:30:00,44.76,44.77,44.69,44.7,62734.0,39.7167,39.7256,39.6546,39.6635,62734.0
2020-10-22 12:35:00,44.69,44.72,44.68,44.69,66617.0,39.6546,39.6812,39.6457,39.6546,66617.0
2020-10-22 12:40:00,44.7,44.76,44.67,44.74,49854.0,39.6635,39.7167,39.6369,39.699,49854.0
2020-10-22 12:45:00,44.74,44.82,44.72,44.82,59042.0,39.699,39.77,39.6812,39.77,59042.0
2020-10-22 12:50:00,44.81,44.84,44.8,44.81,43008.0,39.7611,39.7877,39.7522,39.7611,43008.0
2020-10-22 12:55:00,44.82,44.87,44.81,44.83,57042.0,39.77,39.8143,39.7611,39.7788,57042.0
2020-10-22 13:00:00,44.84,44.86,44.82,44.84,40235.0,39.7877,39.8054,39.77,39.7877,40235.0
2020-10-22 13:05:00,44.84,44.9,44.82,44.9,67416.0,39.7877,39.8409,39.77,39.8409,67416.0
2020-10-22 13:10:00,44.9,45.01,44.89,44.98,169033.0,39.8409,39.9385,39.8321,39.9119,169033.0
2020-10-22 13:15:00,44.98,45.01,44.93,44.94,82305.0,39.9119,39.9385,39.8676,39.8764,82305.0
2020-10-22 13:20:00,44.93,44.97,44.92,44.95,45076.0,39.8676,39.9031,39.8587,39.8853,45076.0
2020-10-22 13:25:00,44.95,44.98,44.93,44.95,43032.0,39.8853,39.9119,39.8676,39.8853,43032.0
2020-10-22 13:30:00,44.96,44.97,44.88,44.89,75333.0,39.8942,39.9031,39.8232,39.8321,75333.0
2020-10-22 13:35:00,44.89,44.92,44.88,44.89,45850.0,39.8321,39.8587,39.8232,39.8321,45850.0
2020-10-22 13:40:00,44.9,44.97,44.86,44.92,71474.0,39.8409,39.9031,39.8054,39.8587,71474.0
2020-10-22 13:45:00,44.91,44.95,44.9,44.95,40266.0,39.8498,39.8853,39.8409,39.8853,40266.0
2020-10-22 13:50:00,44.94,45.07,44.9,45.02,132560.0,39.8764,39.9918,39.8409,39.9474,132560.0
2020-10-22 13:55:00,45.03,45.04,45.0,45.01,41491.0,39.9563,39.9652,39.9297,39.9385,41491.0
2020-10-22 14:00:00,45.01,45.08,45.0,45.03,73394.0,39.9385,40.0007,39.9297,39.9563,73394.0
2020-10-22 14:05:00,45.03,45.06,44.98,44.99,54546.0,39.9563,39.9829,39.9119,39.9208,54546.0
2020-10-22 14:10:00,44.99,45.0,44.95,44.95,62200.0,39.9208,39.9297,39.8853,39.8853,62200.0
2020-10-22 14:15:00,44.96,45.02,44.94,45.02,101944.0,39.8942,39.9474,39.8764,39.9474,101944.0
2020-10-22 14:20:00,45.02,45.02,44.97,44.98,70310.0,39.9474,39.9474,39.9031,39.9119,70310.0
2020-10-22 14:25:00,44.98,45.02,44.98,45.02,140842.0,39.9119,39.9474,39.9119,39.9474,140842.0
2020-10-22 14:30:00,45.02,45.03,44.98,45.02,124935.0,39.9474,39.9563,39.9119,39.9474,124935.0
2020-10-22 14:35:00,45.02,45.04,45.0,45.01,70225.0,39.9474,39.9652,39.9297,39.9385,70225.0
2020-10-22 14:40:00,45.01,45.02,44.99,45.0,149032.0,39.9385,39.9474,39.9208,39.9297,149032.0
2020-10-22 14:45:00,45.0,45.0,44.99,44.99,74260.0,39.9297,39.9297,39.9208,39.9208,74260.0
2020-10-22 14:50:00,45.0,45.02,44.97,45.01,123040.0,39.9297,39.9474,39.9031,39.9385,123040.0
2020-10-22 14:55:00,45.01,45.02,44.97,44.97,96136.0,39.9385,39.9474,39.9031,39.9031,96136.0
2020-10-22 15:00:00,44.98,44.98,44.95,44.98,82264.0,39.9119,39.9119,39.8853,39.9119,82264.0
2020-10-22 15:05:00,44.98,44.98,44.93,44.97,147853.0,39.9119,39.9119,39.8676,39.9031,147853.0
2020-10-22 15:10:00,44.97,45.02,44.96,45.02,180696.0,39.9031,39.9474,39.8942,39.9474,180696.0
2020-10-22 15:15:00,45.02,45.07,45.01,45.07,114477.0,39.9474,39.9918,39.9385,39.9918,114477.0
2020-10-22 15:20:00,45.07,45.09,45.05,45.09,114456.0,39.9918,40.0095,39.974,40.0095,114456.0
2020-10-22 15:25:00,45.09,45.14,45.08,45.14,173777.0,40.0095,40.0539,40.0007,40.0539,173777.0
2020-10-22 15:30:00,45.14,45.19,45.13,45.19,237762.0,40.0539,40.0983,40.045,40.0983,237762.0
2020-10-22 15:35:00,45.19,45.24,45.09,45.1,173787.0,40.0983,40.1426,40.0095,40.0184,173787.0
2020-10-22 15:40:00,45.09,45.11,45.08,45.09,188407.0,40.0095,40.0273,40.0007,40.0095,188407.0
2020-10-22 15:45:00,45.08,45.14,45.06,45.14,315798.0,40.0007,40.0539,39.9829,40.0539,315798.0
2020-10-22 15:50:00,45.14,45.17,45.1,45.14,787610.0,40.0539,40.0805,40.0184,40.0539,787610.0
2020-10-22 15:55:00,45.14,45.16,45.04,45.11,1184424.0,40.0539,40.0716,39.9652,40.0273,1184424.0
2020-10-23 09:30:00,45.4,45.55,45.29,45.38,372572.0,40.2846,40.4177,40.187,40.2669,372572.0
2020-10-23 09:35:00,45.38,45.43,45.3,45.31,60518.0,40.2669,40.3112,40.1959,40.2047,60518.0
2020-10-23 09:40:00,45.3,45.32,45.19,45.29,105268.0,40.1959,40.2136,40.0983,40.187,105268.0
2020-10-23 09:45:00,45.28,45.3,45.09,45.1,101830.0,40.1781,40.1959,40.0095,40.0184,101830.0
2020-10-23 09:50:00,45.09,45.13,45.02,45.13,98872.0,40.0095,40.045,39.9474,40.045,98872.0
2020-10-23 09:55:00,45.12,45.17,45.03,45.06,88525.0,40.0361,40.0805,39.9563,39.9829,88525.0
2020-10-23 10:00:00,45.06,45.06,44.87,44.9,106520.0,39.9829,39.9829,39.8143,39.8409,106520.0
2020-10-23 10:05:00,44.9,44.94,44.83,44.84,121603.0,39.8409,39.8764,39.7788,39.7877,121603.0
2020-10-23 10:10:00,44.83,44.92,44.81,44.84,153623.0,39.7788,39.8587,39.7611,39.7877,153623.0
2020-10-23 10:15:00,44.85,44.86,44.72,44.73,79133.0,39.7966,39.8054,39.6812,39.6901,79133.0
2020-10-23 10:20:00,44.73,44.79,44.72,44.78,150846.0,39.6901,39.7433,39.6812,39.7345,150846.0
2020-10-23 10:25:00,44.78,44.82,44.72,44.72,132209.0,39.7345,39.77,39.6812,39.6812,132209.0
2020-10-23 10:30:00,44.72,44.8,44.69,44.76,119180.0,39.6812,39.7522,39.6546,39.7167,119180.0
2020-10-23 10:35:00,44.77,44.83,44.71,44.82,94635.0,39.7256,39.7788,39.6723,39.77,94635.0
2020-10-23 10:40:00,44.82,44.85,44.75,44.8,225355.0,39.77,39.7966,39.7078,39.7522,225355.0
2020-10-23 10:45:00,44.8,44.86,44.79,44.84,96540.0,39.7522,39.8054,39.7433,39.7877,96540.0
2020-10-23 10:50:00,44.84,44.85,44.74,44.75,82926.0,39.7877,39.7966,39.699,39.7078,82926.0
2020-10-23 10:55:00,44.75,44.83,44.72,44.83,62193.0,39.7078,39.7788,39.6812,39.7788,62193.0
2020-10-23 11:00:00,44.82,44.89,44.8,44.8,63138.0,39.77,39.8321,39.7522,39.7522,63138.0
2020-10-23 11:05:00,44.81,44.83,44.77,44.83,71901.0,39.7611,39.7788,39.7256,39.7788,71901.0
2020-10-23 11:10:00,44.82,44.94,44.81,44.88,59226.0,39.77,39.8764,39.7611,39.8232,59226.0
2020-10-23 11:15:00,44.89,44.91,44.87,44.89,106525.0,39.8321,39.8498,39.8143,39.8321,106525.0
2020-10-23 11:20:00,44.89,44.89,44.69,44.72,119025.0,39.8321,39.8321,39.6546,39.6812,119025.0
2020-10-23 11:25:00,44.72,44.73,44.69,44.72,54380.0,39.6812,39.6901,39.6546,39.6812,54380.0
2020-10-23 11:30:00,44.72,44.72,44.64,44.69,84201.0,39.6812,39.6812,39.6102,39.6546,84201.0
2020-10-23 11:35:00,44.69,44.69,44.63,44.68,70736.0,39.6546,39.6546,39.6014,39.6457,70736.0
2020-10-23 11:40:00,44.67,44.73,44.63,44.68,42837.0,39.6369,39.6901,39.6014,39.6457,42837.0
2020-10-23 11:45:00,44.67,44.7,44.6,44.63,84813.0,39.6369,39.6635,39.5747,39.6014,84813.0
2020-10-23 11:50:00,44.64,44.71,44.63,44.69,43388.0,39.6102,39.6723,39.6014,39.6546,43388.0
2020-10-23 11:55:00,44.69,44.74,44.67,44.7,60127.0,39.6546,39.699,39.6369,39.6635,60127.0
2020-10-23 12:00:00,44.71,44.77,44.69,44.76,42142.0,39.6723,39.7256,39.6546,39.7167,42142.0
2020-10-23 12:05:00,44.76,44.79,44.73,44.79,37523.0,39.7167,39.7433,39.6901,39.7433,37523.0
2020-10-23 12:10:00,44.79,44.87,44.77,44.86,104021.0,39.7433,39.8143,39.7256,39.8054,104021.0
2020-10-23 12:15:00,44.86,44.87,44.71,44.83,196653.0,39.8054,39.8143,39.6723,39.7788,196653.0
2020-10-23 12:20:00,44.83,44.84,44.75,44.78,91572.0,39.7788,39.7877,39.7078,39.7345,91572.0
2020-10-23 12:25:00,44.78,44.8,44.75,44.76,45680.0,39.7345,39.7522,39.7078,39.7167,45680.0
2020-10-23 12:30:00,44.76,44.81,44.72,44.8,65257.0,39.7167,39.7611,39.6812,39.7522,65257.0
2020-10-23 12:35:00,44.8,44.89,44.79,44.89,59129.0,39.7522,39.8321,39.7433,39.8321,59129.0
2020-10-23 12:40:00,44.89,44.97,44.88,44.94,92600.0,39.8321,39.9031,39.8232,39.8764,92600.0
2020-10-23 12:45:00,44.94,44.94,44.85,44.93,51439.0,39.8764,39.8764,39.7966,39.8676,51439.0
2020-10-23 12:50:00,44.93,44.97,44.91,44.91,51953.0,39.8676,39.9031,39.8498,39.8498,51953.0
2020-10-23 12:55:00,44.91,44.93,44.84,44.89,54471.0,39.8498,39.8676,39.7877,39.8321,54471.0
2020-10-23 13:00:00,44.88,44.97,44.88,44.97,38006.0,39.8232,39.9031,39.8232,39.9031,38006.0
2020-10-23 13:05:00,44.96,44.98,44.93,44.96,48879.0,39.8942,39.9119,39.8676,39.8942,48879.0
2020-10-23 13:10:00,44.96,44.97,44.95,44.97,36533.0,39.8942,39.9031,39.8853,39.9031,36533.0
2020-10-23 13:15:00,44.96,45.0,44.94,44.99,112520.0,39.8942,39.9297,39.8764,39.9208,112520.0
2020-10-23 13:20:00,44.99,45.03,44.98,45.03,71456.0,39.9208,39.9563,39.9119,39.9563,71456.0
2020-10-23 13:25:00,45.02,45.04,45.0,45.03,79003.0,39.9474,39.9652,39.9297,39.9563,79003.0
2020-10-23 13:30:00,45.03,45.05,44.96,44.97,51035.0,39.9563,39.974,39.8942,39.9031,51035.0
2020-10-23 13:35:00,44.97,44.99,44.96,44.98,38691.0,39.9031,39.9208,39.8942,39.9119,38691.0
2020-10-23 13:40:00,44.98,45.01,44.96,44.97,44737.0,39.9119,39.9385,39.8942,39.9031,44737.0
2020-10-23 13:45:00,44.97,44.98,44.95,44.97,50055.0,39.9031,39.9119,39.8853,39.9031,50055.0
2020-10-23 13:50:00,44.97,44.98,44.95,44.97,34640.0,39.9031,39.9119,39.8853,39.9031,34640.0
2020-10-23 13:55:00,44.97,44.98,44.92,44.93,33736.0,39.9031,39.9119,39.8587,39.8676,33736.0
2020-10-23 14:00:00,44.93,44.94,44.89,44.94,57993.0,39.8676,39.8764,39.8321,39.8764,57993.0
2020-10-23 14:05:00,44.94,44.98,44.93,44.97,80783.0,39.8764,39.9119,39.8676,39.9031,80783.0
2020-10-23 14:10:00,44.97,45.03,44.96,45.02,53210.0,39.9031,39.9563,39.8942,39.9474,53210.0
2020-10-23 14:15:00,45.02,45.07,45.01,45.06,65841.0,39.9474,39.9918,39.9385,39.9829,65841.0
2020-10-23 14:20:00,45.06,45.06,45.03,45.05,37726.0,39.9829,39.9829,39.9563,39.974,37726.0
2020-10-23 14:25:00,45.05,45.06,45.01,45.05,44284.0,39.974,39.9829,39.9385,39.974,44284.0
2020-10-23 14:30:00,45.05,45.06,45.03,45.05,47928.0,39.974,39.9829,39.9563,39.974,47928.0
2020-10-23 14:35:00,45.05,45.05,45.01,45.02,65040.0,39.974,39.974,39.9385,39.9474,65040.0
2020-10-23 14:40:00,45.02,45.02,44.99,45.0,33674.0,39.9474,39.9474,39.9208,39.9297,33674.0
2020-10-23 14:45:00,45.01,45.04,44.99,45.04,59940.0,39.9385,39.9652,39.9208,39.9652,59940.0
2020-10-23 14:50:00,45.04,45.05,45.02,45.04,69505.0,39.9652,39.974,39.9474,39.9652,69505.0
2020-10-23 14:55:00,45.04,45.05,45.03,45.05,40306.0,39.9652,39.974,39.9563,39.974,40306.0
2020-10-23 15:00:00,45.05,45.09,45.04,45.06,132681.0,39.974,40.0095,39.9652,39.9829,132681.0
2020-10-23 15:05:00,45.05,45.09,45.04,45.09,105485.0,39.974,40.0095,39.9652,40.0095,105485.0
2020-10-23 15:10:00,45.09,45.14,45.07,45.12,68396.0,40.0095,40.0539,39.9918,40.0361,68396.0
2020-10-23 15:15:00,45.13,45.13,45.07,45.09,83463.0,40.045,40.045,39.9918,40.0095,83463.0
2020-10-23 15:20:00,45.09,45.1,45.05,45.08,80092.0,40.0095,40.0184,39.974,40.0007,80092.0
2020-10-23 15:25:00,45.08,45.1,45.06,45.09,54562.0,40.0007,40.0184,39.9829,40.0095,54562.0
2020-10-23 15:30:00,45.09,45.1,45.05,45.09,90196.0,40.0095,40.0184,39.974,40.0095,90196.0
2020-10-23 15:35:00,45.08,45.1,45.07,45.08,156610.0,40.0007,40.0184,39.9918,40.0007,156610.0
2020-10-23 15:40:00,45.08,45.14,45.07,45.13,99787.0,40.0007,40.0539,39.9918,40.045,99787.0
2020-10-23 15:45:00,45.13,45.15,45.09,45.1,187212.0,40.045,40.0628,40.0095,40.0184,187212.0
2020-10-23 15:50:00,45.11,45.11,45.03,45.07,317094.0,40.0273,40.0273,39.9563,39.9918,317094.0
2020-10-23 15:55:00,45.07,45.07,45.0,45.07,531347.0,39.9918,39.9918,39.9297,39.9918,531347.0
2020-10-26 09:30:00,44.71,44.82,44.57,44.63,319775.0,39.6723,39.77,39.5481,39.6014,319775.0
2020-10-26 09:35:00,44.63,44.75,44.56,44.63,158437.0,39.6014,39.7078,39.5392,39.6014,158437.0
2020-10-26 09:40:00,44.63,44.65,44.4,44.47,119518.0,39.6014,39.6191,39.3973,39.4594,119518.0
2020-10-26 09:45:00,44.46,44.55,44.44,44.54,151854.0,39.4505,39.5304,39.4328,39.5215,151854.0
2020-10-26 09:50:00,44.54,44.61,44.52,44.57,117177.0,39.5215,39.5836,39.5038,39.5481,117177.0
2020-10-26 09:55:00,44.58,44.66,44.55,44.56,83992.0,39.557,39.628,39.5304,39.5392,83992.0
2020-10-26 10:00:00,44.56,44.61,44.51,44.59,105469.0,39.5392,39.5836,39.4949,39.5659,105469.0
2020-10-26 10:05:00,44.6,44.65,44.58,44.65,114738.0,39.5747,39.6191,39.557,39.6191,114738.0
2020-10-26 10:10:00,44.64,44.68,44.6,44.67,76583.0,39.6102,39.6457,39.5747,39.6369,76583.0
2020-10-26 10:15:00,44.68,44.72,44.62,44.72,69908.0,39.6457,39.6812,39.5925,39.6812,69908.0
2020-10-26 10:20:00,44.72,44.73,44.59,44.66,83252.0,39.6812,39.6901,39.5659,39.628,83252.0
2020-10-26 10:25:00,44.66,44.69,44.6,44.62,70106.0,39.628,39.6546,39.5747,39.5925,70106.0
2020-10-26 10:30:00,44.63,44.63,44.45,44.48,131693.0,39.6014,39.6014,39.4416,39.4683,131693.0
2020-10-26 10:35:00,44.48,44.54,44.45,44.51,105361.0,39.4683,39.5215,39.4416,39.4949,105361.0
2020-10-26 10:40:00,44.51,44.51,44.4,44.42,175675.0,39.4949,39.4949,39.3973,39.415,175675.0
2020-10-26 10:45:00,44.41,44.42,44.27,44.33,162255.0,39.4061,39.415,39.2819,39.3352,162255.0
2020-10-26 10:50:00,44.33,44.34,44.27,44.33,101082.0,39.3352,39.344,39.2819,39.3352,101082.0
2020-10-26 10:55:00,44.33,44.35,44.26,44.32,119581.0,39.3352,39.3529,39.273,39.3263,119581.0
2020-10-26 11:00:00,44.32,44.32,44.19,44.25,134996.0,39.3263,39.3263,39.2109,39.2642,134996.0
2020-10-26 11:05:00,44.26,44.31,44.19,44.23,122782.0,39.273,39.3174,39.2109,39.2464,122782.0
2020-10-26 11:10:00,44.24,44.37,44.24,44.32,74978.0,39.2553,39.3707,39.2553,39.3263,74978.0
2020-10-26 11:15:00,44.31,44.32,44.2,44.22,144902.0,39.3174,39.3263,39.2198,39.2376,144902.0
2020-10-26 11:20:00,44.22,44.29,44.18,44.27,123398.0,39.2376,39.2997,39.2021,39.2819,123398.0
2020-10-26 11:25:00,44.27,44.3,44.22,44.24,199483.0,39.2819,39.3085,39.2376,39.2553,199483.0
2020-10-26 11:30:00,44.25,44.25,44.03,44.04,188342.0,39.2642,39.2642,39.069,39.0778,188342.0
2020-10-26 11:35:00,44.04,44.17,44.03,44.15,229096.0,39.0778,39.1932,39.069,39.1754,229096.0
2020-10-26 11:40:00,44.15,44.16,44.04,44.13,132658.0,39.1754,39.1843,39.0778,39.1577,132658.0
2020-10-26 11:45:00,44.14,44.16,44.1,44.12,80469.0,39.1666,39.1843,39.1311,39.1488,80469.0
2020-10-26 11:50:00,44.13,44.14,44.05,44.11,117745.0,39.1577,39.1666,39.0867,39.14,117745.0
2020-10-26 11:55:00,44.12,44.15,44.01,44.03,149113.0,39.1488,39.1754,39.0512,39.069,149113.0
2020-10-26 12:00:00,44.03,44.1,44.01,44.09,164633.0,39.069,39.1311,39.0512,39.1222,164633.0
2020-10-26 12:05:00,44.09,44.11,44.04,44.05,77472.0,39.1222,39.14,39.0778,39.0867,77472.0
2020-10-26 12:10:00,44.05,44.12,44.05,44.08,64614.0,39.0867,39.1488,39.0867,39.1133,64614.0
2020-10-26 12:15:00,44.07,44.14,44.05,44.09,89844.0,39.1045,39.1666,39.0867,39.1222,89844.0
2020-10-26 12:20:00,44.1,44.11,44.03,44.08,104471.0,39.1311,39.14,39.069,39.1133,104471.0
2020-10-26 12:25:00,44.08,44.12,44.04,44.11,121209.0,39.1133,39.1488,39.0778,39.14,121209.0
2020-10-26 12:30:00,44.11,44.11,43.99,44.03,146613.0,39.14,39.14,39.0335,39.069,146613.0
2020-10-26 12:35:00,44.03,44.04,43.94,43.97,62528.0,39.069,39.0778,38.9891,39.0157,62528.0
2020-10-26 12:40:00,43.96,43.99,43.94,43.98,82773.0,39.0069,39.0335,38.9891,39.0246,82773.0
2020-10-26 12:45:00,43.98,43.98,43.9,43.91,117443.0,39.0246,39.0246,38.9536,38.9625,117443.0
2020-10-26 12:50:00,43.91,43.93,43.88,43.89,114368.0,38.9625,38.9802,38.9359,38.9447,114368.0
2020-10-26 12:55:00,43.89,43.92,43.86,43.91,55261.0,38.9447,38.9714,38.9181,38.9625,55261.0
2020-10-26 13:00:00,43.91,43.92,43.86,43.91,60980.0,38.9625,38.9714,38.9181,38.9625,60980.0
2020-10-26 13:05:00,43.92,43.93,43.83,43.89,72717.0,38.9714,38.9802,38.8915,38.9447,72717.0
2020-10-26 13:10:00,43.89,43.91,43.82,43.83,71011.0,38.9447,38.9625,38.8826,38.8915,71011.0
2020-10-26 13:15:00,43.83,43.84,43.74,43.75,102085.0,38.8915,38.9004,38.8116,38.8205,102085.0
2020-10-26 13:20:00,43.76,43.77,43.68,43.7,127034.0,38.8294,38.8383,38.7584,38.7761,127034.0
2020-10-26 13:25:00,43.7,43.72,43.65,43.68,205623.0,38.7761,38.7939,38.7318,38.7584,205623.0
2020-10-26 13:30:00,43.68,43.69,43.6,43.61,135570.0,38.7584,38.7673,38.6874,38.6963,135570.0
2020-10-26 13:35:00,43.6,43.66,43.57,43.65,368686.0,38.6874,38.7407,38.6608,38.7318,368686.0
2020-10-26 13:40:00,43.64,43.66,43.59,43.64,104249.0,38.7229,38.7407,38.6785,38.7229,104249.0
2020-10-26 13:45:00,43.64,43.64,43.56,43.62,166919.0,38.7229,38.7229,38.6519,38.7052,166919.0
2020-10-26 13:50:00,43.61,43.65,43.59,43.6,97203.0,38.6963,38.7318,38.6785,38.6874,97203.0
2020-10-26 13:55:00,43.61,43.64,43.55,43.62,102604.0,38.6963,38.7229,38.643,38.7052,102604.0
2020-10-26 14:00:00,43.63,43.67,43.59,43.67,191766.0,38.714,38.7495,38.6785,38.7495,191766.0
2020-10-26 14:05:00,43.68,43.8,43.67,43.74,292353.0,38.7584,38.8649,38.7495,38.8116,292353.0
2020-10-26 14:10:00,43.75,43.77,43.65,43.69,138010.0,38.8205,38.8383,38.7318,38.7673,138010.0
2020-10-26 14:15:00,43.69,43.71,43.65,43.69,87212.0,38.7673,38.785,38.7318,38.7673,87212.0
2020-10-26 14:20:00,43.68,43.69,43.64,43.65,87354.0,38.7584,38.7673,38.7229,38.7318,87354.0
2020-10-26 14:25:00,43.65,43.74,43.62,43.73,105482.0,38.7318,38.8116,38.7052,38.8028,105482.0
2020-10-26 14:30:00,43.74,43.76,43.72,43.73,96458.0,38.8116,38.8294,38.7939,38.8028,96458.0
2020-10-26 14:35:00,43.72,43.73,43.67,43.69,78655.0,38.7939,38.8028,38.7495,38.7673,78655.0
2020-10-26 14:40:00,43.68,43.76,43.67,43.68,79205.0,38.7584,38.8294,38.7495,38.7584,79205.0
2020-10-26 14:45:00,43.69,43.69,43.62,43.66,64089.0,38.7673,38.7673,38.7052,38.7407,64089.0
2020-10-26 14:50:00,43.66,43.73,43.65,43.71,109354.0,38.7407,38.8028,38.7318,38.785,109354.0
2020-10-26 14:55:00,43.71,43.78,43.71,43.73,56071.0,38.785,38.8471,38.785,38.8028,56071.0
2020-10-26 15:00:00,43.73,43.79,43.71,43.72,73212.0,38.8028,38.856,38.785,38.7939,73212.0
2020-10-26 15:05:00,43.71,43.73,43.67,43.7,66857.0,38.785,38.8028,38.7495,38.7761,66857.0
2020-10-26 15:10:00,43.71,43.75,43.64,43.66,86898.0,38.785,38.8205,38.7229,38.7407,86898.0
2020-10-26 15:15:00,43.66,43.71,43.62,43.64,133390.0,38.7407,38.785,38.7052,38.7229,133390.0
2020-10-26 15:20:00,43.64,43.71,43.64,43.69,107340.0,38.7229,38.785,38.7229,38.7673,107340.0
2020-10-26 15:25:00,43.69,43.74,43.68,43.73,82294.0,38.7673,38.8116,38.7584,38.8028,82294.0
2020-10-26 15:30:00,43.74,43.78,43.67,43.73,151984.0,38.8116,38.8471,38.7495,38.8028,151984.0
2020-10-26 15:35:00,43.73,43.75,43.66,43.69,146625.0,38.8028,38.8205,38.7407,38.7673,146625.0
2020-10-26 15:40:00,43.68,43.71,43.61,43.63,201418.0,38.7584,38.785,38.6963,38.714,201418.0
2020-10-26 15:45:00,43.64,43.64,43.55,43.55,245388.0,38.7229,38.7229,38.643,38.643,245388.0
2020-10-26 15:50:00,43.55,43.65,43.55,43.64,481288.0,38.643,38.7318,38.643,38.7229,481288.0
2020-10-26 15:55:00,43.63,43.78,43.63,43.77,764775.0,38.714,38.8471,38.714,38.8383,764775.0
2020-10-27 09:30:00,43.62,43.84,43.56,43.7,273237.0,38.7052,38.9004,38.6519,38.7761,273237.0
2020-10-27 09:35:00,43.69,43.77,43.58,43.61,136942.0,38.7673,38.8383,38.6697,38.6963,136942.0
2020-10-27 09:40:00,43.61,43.69,43.59,43.66,115367.0,38.6963,38.7673,38.6785,38.7407,115367.0
2020-10-27 09:45:00,43.66,43.77,43.66,43.72,128150.0,38.7407,38.8383,38.7407,38.7939,128150.0
2020-10-27 09:50:00,43.73,43.82,43.72,43.82,67331.0,38.8028,38.8826,38.7939,38.8826,67331.0
2020-10-27 09:55:00,43.82,43.83,43.74,43.76,80223.0,38.8826,38.8915,38.8116,38.8294,80223.0
2020-10-27 10:00:00,43.77,43.77,43.66,43.7,79343.0,38.8383,38.8383,38.7407,38.7761,79343.0
2020-10-27 10:05:00,43.69,43.78,43.68,43.73,61706.0,38.7673,38.8471,38.7584,38.8028,61706.0
2020-10-27 10:10:00,43.73,43.77,43.71,43.72,55272.0,38.8028,38.8383,38.785,38.7939,55272.0
2020-10-27 10:15:00,43.72,43.73,43.63,43.63,58896.0,38.7939,38.8028,38.714,38.714,58896.0
2020-10-27 10:20:00,43.62,43.66,43.54,43.55,63889.0,38.7052,38.7407,38.6342,38.643,63889.0
2020-10-27 10:25:00,43.54,43.57,43.51,43.52,56289.0,38.6342,38.6608,38.6076,38.6164,56289.0
2020-10-27 10:30:00,43.53,43.63,43.51,43.62,197209.0,38.6253,38.714,38.6076,38.7052,197209.0
2020-10-27 10:35:00,43.62,43.65,43.58,43.61,110878.0,38.7052,38.7318,38.6697,38.6963,110878.0
2020-10-27 10:40:00,43.61,43.62,43.55,43.57,122311.0,38.6963,38.7052,38.643,38.6608,122311.0
2020-10-27 10:45:00,43.57,43.69,43.55,43.66,66739.0,38.6608,38.7673,38.643,38.7407,66739.0
2020-10-27 10:50:00,43.66,43.69,43.59,43.61,80391.0,38.7407,38.7673,38.6785,38.6963,80391.0
2020-10-27 10:55:00,43.62,43.63,43.55,43.55,61016.0,38.7052,38.714,38.643,38.643,61016.0
2020-10-27 11:00:00,43.56,43.59,43.51,43.52,89442.0,38.6519,38.6785,38.6076,38.6164,89442.0
2020-10-27 11:05:00,43.52,43.56,43.5,43.54,66241.0,38.6164,38.6519,38.5987,38.6342,66241.0
2020-10-27 11:10:00,43.54,43.6,43.53,43.57,63705.0,38.6342,38.6874,38.6253,38.6608,63705.0
2020-10-27 11:15:00,43.58,43.63,43.54,43.58,55673.0,38.6697,38.714,38.6342,38.6697,55673.0
2020-10-27 11:20:00,43.58,43.59,43.54,43.54,77031.0,38.6697,38.6785,38.6342,38.6342,77031.0
2020-10-27 11:25:00,43.54,43.58,43.47,43.47,82693.0,38.6342,38.6697,38.5721,38.5721,82693.0
2020-10-27 11:30:00,43.48,43.48,43.39,43.44,102460.0,38.5809,38.5809,38.5011,38.5454,102460.0
2020-10-27 11:35:00,43.43,43.5,43.41,43.46,128575.0,38.5366,38.5987,38.5188,38.5632,128575.0
2020-10-27 11:40:00,43.47,43.52,43.44,43.44,69684.0,38.5721,38.6164,38.5454,38.5454,69684.0
2020-10-27 11:45:00,43.45,43.51,43.44,43.5,68441.0,38.5543,38.6076,38.5454,38.5987,68441.0
2020-10-27 11:50:00,43.5,43.55,43.49,43.54,45685.0,38.5987,38.643,38.5898,38.6342,45685.0
2020-10-27 11:55:00,43.54,43.63,43.52,43.61,94236.0,38.6342,38.714,38.6164,38.6963,94236.0
2020-10-27 12:00:00,43.61,43.66,43.59,43.62,118839.0,38.6963,38.7407,38.6785,38.7052,118839.0
2020-10-27 12:05:00,43.63,43.65,43.6,43.61,62444.0,38.714,38.7318,38.6874,38.6963,62444.0
2020-10-27 12:10:00,43.61,43.63,43.59,43.62,91692.0,38.6963,38.714,38.6785,38.7052,91692.0
2020-10-27 12:15:00,43.62,43.62,43.56,43.58,50977.0,38.7052,38.7052,38.6519,38.6697,50977.0
2020-10-27 12:20:00,43.58,43.62,43.58,43.59,47622.0,38.6697,38.7052,38.6697,38.6785,47622.0
2020-10-27 12:25:00,43.6,43.61,43.55,43.56,48674.0,38.6874,38.6963,38.643,38.6519,48674.0
2020-10-27 12:30:00,43.57,43.59,43.5,43.52,90337.0,38.6608,38.6785,38.5987,38.6164,90337.0
2020-10-27 12:35:00,43.53,43.53,43.49,43.52,54389.0,38.6253,38.6253,38.5898,38.6164,54389.0
2020-10-27 12:40:00,43.52,43.55,43.45,43.48,70467.0,38.6164,38.643,38.5543,38.5809,70467.0
2020-10-27 12:45:00,43.48,43.52,43.47,43.48,58510.0,38.5809,38.6164,38.5721,38.5809,58510.0
2020-10-27 12:50:00,43.48,43.48,43.43,43.44,72126.0,38.5809,38.5809,38.5366,38.5454,72126.0
2020-10-27 12:55:00,43.44,43.49,43.4,43.49,100438.0,38.5454,38.5898,38.5099,38.5898,100438.0
2020-10-27 13:00:00,43.48,43.51,43.47,43.51,70381.0,38.5809,38.6076,38.5721,38.6076,70381.0
2020-10-27 13:05:00,43.51,43.52,43.44,43.46,61921.0,38.6076,38.6164,38.5454,38.5632,61921.0
2020-10-27 13:10:00,43.46,43.48,43.43,43.47,71682.0,38.5632,38.5809,38.5366,38.5721,71682.0
2020-10-27 13:15:00,43.47,43.48,43.44,43.44,53132.0,38.5721,38.5809,38.5454,38.5454,53132.0
2020-10-27 13:20:00,43.45,43.49,43.42,43.48,91000.0,38.5543,38.5898,38.5277,38.5809,91000.0
2020-10-27 13:25:00,43.48,43.55,43.46,43.54,141913.0,38.5809,38.643,38.5632,38.6342,141913.0
2020-10-27 13:30:00,43.54,43.65,43.53,43.63,92299.0,38.6342,38.7318,38.6253,38.714,92299.0
2020-10-27 13:35:00,43.63,43.65,43.62,43.64,29035.0,38.714,38.7318,38.7052,38.7229,29035.0
2020-10-27 13:40:00,43.64,43.68,43.63,43.67,52189.0,38.7229,38.7584,38.714,38.7495,52189.0
2020-10-27 13:45:00,43.67,43.68,43.62,43.65,72796.0,38.7495,38.7584,38.7052,38.7318,72796.0
2020-10-27 13:50:00,43.65,43.65,43.59,43.63,81463.0,38.7318,38.7318,38.6785,38.714,81463.0
2020-10-27 13:55:00,43.64,43.65,43.61,43.65,37554.0,38.7229,38.7318,38.6963,38.7318,37554.0
2020-10-27 14:00:00,43.64,43.65,43.62,43.64,63964.0,38.7229,38.7318,38.7052,38.7229,63964.0
2020-10-27 14:05:00,43.64,43.64,43.58,43.58,86649.0,38.7229,38.7229,38.6697,38.6697,86649.0
2020-10-27 14:10:00,43.58,43.61,43.57,43.59,127494.0,38.6697,38.6963,38.6608,38.6785,127494.0
2020-10-27 14:15:00,43.58,43.6,43.51,43.52,69030.0,38.6697,38.6874,38.6076,38.6164,69030.0
2020-10-27 14:20:00,43.51,43.56,43.5,43.55,74615.0,38.6076,38.6519,38.5987,38.643,74615.0
2020-10-27 14:25:00,43.55,43.62,43.54,43.61,70594.0,38.643,38.7052,38.6342,38.6963,70594.0
2020-10-27 14:30:00,43.61,43.63,43.58,43.59,62110.0,38.6963,38.714,38.6697,38.6785,62110.0
2020-10-27 14:35:00,43.59,43.62,43.54,43.54,94007.0,38.6785,38.7052,38.6342,38.6342,94007.0
2020-10-27 14:40:00,43.54,43.61,43.53,43.55,199987.0,38.6342,38.6963,38.6253,38.643,199987.0
2020-10-27 14:45:00,43.54,43.55,43.47,43.5,104247.0,38.6342,38.643,38.5721,38.5987,104247.0
2020-10-27 14:50:00,43.49,43.51,43.48,43.48,62973.0,38.5898,38.6076,38.5809,38.5809,62973.0
2020-10-27 14:55:00,43.48,43.48,43.44,43.46,82848.0,38.5809,38.5809,38.5454,38.5632,82848.0
2020-10-27 15:00:00,43.46,43.47,43.42,43.44,53525.0,38.5632,38.5721,38.5277,38.5454,53525.0
2020-10-27 15:05:00,43.44,43.45,43.36,43.39,104967.0,38.5454,38.5543,38.4745,38.5011,104967.0
2020-10-27 15:10:00,43.4,43.46,43.39,43.46,61324.0,38.5099,38.5632,38.5011,38.5632,61324.0
2020-10-27 15:15:00,43.45,43.48,43.42,43.48,59259.0,38.5543,38.5809,38.5277,38.5809,59259.0
2020-10-27 15:20:00,43.47,43.52,43.47,43.51,109070.0,38.5721,38.6164,38.5721,38.6076,109070.0
2020-10-27 15:25:00,43.51,43.54,43.49,43.52,73225.0,38.6076,38.6342,38.5898,38.6164,73225.0
2020-10-27 15:30:00,43.52,43.54,43.48,43.49,103004.0,38.6164,38.6342,38.5809,38.5898,103004.0
2020-10-27 15:35:00,43.5,43.51,43.48,43.49,103351.0,38.5987,38.6076,38.5809,38.5898,103351.0
2020-10-27 15:40:00,43.5,43.55,43.49,43.51,121401.0,38.5987,38.643,38.5898,38.6076,121401.0
2020-10-27 15:45:00,43.52,43.53,43.44,43.45,164998.0,38.6164,38.6253,38.5454,38.5543,164998.0
2020-10-27 15:50:00,43.44,43.51,43.39,43.48,270830.0,38.5454,38.6076,38.5011,38.5809,270830.0
2020-10-27 15:55:00,43.49,43.5,43.39,43.44,577799.0,38.5898,38.5987,38.5011,38.5454,577799.0
2020-10-28 09:30:00,42.91,43.06,42.64,42.78,465957.0,38.0752,38.2083,37.8356,37.9598,465957.0
2020-10-28 09:35:00,42.78,42.84,42.62,42.73,210356.0,37.9598,38.013,37.8178,37.9154,210356.0
2020-10-28 09:40:00,42.74,42.92,42.63,42.89,218134.0,37.9243,38.084,37.8267,38.0574,218134.0
2020-10-28 09:45:00,42.88,43.07,42.88,43.01,283317.0,38.0485,38.2171,38.0485,38.1639,283317.0
2020-10-28 09:50:00,43.01,43.08,42.99,43.02,248481.0,38.1639,38.226,38.1461,38.1728,248481.0
2020-10-28 09:55:00,43.01,43.02,42.9,42.92,179514.0,38.1639,38.1728,38.0663,38.084,179514.0
2020-10-28 10:00:00,42.92,42.95,42.8,42.84,190884.0,38.084,38.1107,37.9776,38.013,190884.0
2020-10-28 10:05:00,42.83,42.86,42.79,42.83,130869.0,38.0042,38.0308,37.9687,38.0042,130869.0
2020-10-28 10:10:00,42.82,42.88,42.79,42.8,166504.0,37.9953,38.0485,37.9687,37.9776,166504.0
2020-10-28 10:15:00,42.8,42.85,42.7,42.71,222533.0,37.9776,38.0219,37.8888,37.8977,222533.0
2020-10-28 10:20:00,42.71,42.79,42.68,42.68,180797.0,37.8977,37.9687,37.8711,37.8711,180797.0
2020-10-28 10:25:00,42.68,42.73,42.55,42.61,237849.0,37.8711,37.9154,37.7557,37.809,237849.0
2020-10-28 10:30:00,42.6,42.62,42.49,42.6,244429.0,37.8001,37.8178,37.7025,37.8001,244429.0
2020-10-28 10:35:00,42.61,42.71,42.53,42.53,230641.0,37.809,37.8977,37.738,37.738,230641.0
2020-10-28 10:40:00,42.52,42.59,42.47,42.52,150407.0,37.7291,37.7912,37.6847,37.7291,150407.0
2020-10-28 10:45:00,42.51,42.52,42.41,42.42,151677.0,37.7202,37.7291,37.6315,37.6404,151677.0
2020-10-28 10:50:00,42.42,42.52,42.37,42.51,245928.0,37.6404,37.7291,37.596,37.7202,245928.0
2020-10-28 10:55:00,42.5,42.56,42.46,42.52,208464.0,37.7114,37.7646,37.6759,37.7291,208464.0
2020-10-28 11:00:00,42.51,42.54,42.35,42.37,120791.0,37.7202,37.7468,37.5783,37.596,120791.0
2020-10-28 11:05:00,42.37,42.5,42.37,42.41,126989.0,37.596,37.7114,37.596,37.6315,126989.0
2020-10-28 11:10:00,42.41,42.42,42.32,42.4,162587.0,37.6315,37.6404,37.5516,37.6226,162587.0
2020-10-28 11:15:00,42.39,42.4,42.28,42.3,158368.0,37.6137,37.6226,37.5161,37.5339,158368.0
2020-10-28 11:20:00,42.31,42.36,42.24,42.26,153654.0,37.5428,37.5871,37.4807,37.4984,153654.0
2020-10-28 11:25:00,42.26,42.28,42.19,42.28,106838.0,37.4984,37.5161,37.4363,37.5161,106838.0
2020-10-28 11:30:00,42.28,42.29,42.24,42.25,97771.0,37.5161,37.525,37.4807,37.4895,97771.0
2020-10-28 11:35:00,42.26,42.37,42.26,42.36,95734.0,37.4984,37.596,37.4984,37.5871,95734.0
2020-10-28 11:40:00,42.35,42.46,42.3,42.45,118081.0,37.5783,37.6759,37.5339,37.667,118081.0
2020-10-28 11:45:00,42.45,42.52,42.43,42.52,136377.0,37.667,37.7291,37.6492,37.7291,136377.0
2020-10-28 11:50:00,42.52,42.61,42.5,42.59,100031.0,37.7291,37.809,37.7114,37.7912,100031.0
2020-10-28 11:55:00,42.59,42.65,42.56,42.57,86526.0,37.7912,37.8445,37.7646,37.7735,86526.0
2020-10-28 12:00:00,42.56,42.61,42.54,42.56,108135.0,37.7646,37.809,37.7468,37.7646,108135.0
2020-10-28 12:05:00,42.56,42.63,42.54,42.61,96704.0,37.7646,37.8267,37.7468,37.809,96704.0
2020-10-28 12:10:00,42.6,42.65,42.58,42.64,113089.0,37.8001,37.8445,37.7823,37.8356,113089.0
2020-10-28 12:15:00,42.64,42.69,42.61,42.64,112396.0,37.8356,37.8799,37.809,37.8356,112396.0
2020-10-28 12:20:00,42.65,42.69,42.61,42.62,94966.0,37.8445,37.8799,37.809,37.8178,94966.0
2020-10-28 12:25:00,42.62,42.64,42.54,42.59,108668.0,37.8178,37.8356,37.7468,37.7912,108668.0
2020-10-28 12:30:00,42.58,42.59,42.49,42.55,96607.0,37.7823,37.7912,37.7025,37.7557,96607.0
2020-10-28 12:35:00,42.55,42.57,42.42,42.45,84688.0,37.7557,37.7735,37.6404,37.667,84688.0
2020-10-28 12:40:00,42.45,42.45,42.38,42.45,92885.0,37.667,37.667,37.6049,37.667,92885.0
2020-10-28 12:45:00,42.44,42.44,42.31,42.31,114913.0,37.6581,37.6581,37.5428,37.5428,114913.0
2020-10-28 12:50:00,42.32,42.42,42.25,42.4,252443.0,37.5516,37.6404,37.4895,37.6226,252443.0
2020-10-28 12:55:00,42.4,42.41,42.31,42.31,69893.0,37.6226,37.6315,37.5428,37.5428,69893.0
2020-10-28 13:00:00,42.3,42.32,42.23,42.27,146806.0,37.5339,37.5516,37.4718,37.5073,146806.0
2020-10-28 13:05:00,42.26,42.28,42.19,42.22,100036.0,37.4984,37.5161,37.4363,37.4629,100036.0
2020-10-28 13:10:00,42.22,42.24,42.17,42.19,92803.0,37.4629,37.4807,37.4185,37.4363,92803.0
2020-10-28 13:15:00,42.18,42.21,42.13,42.21,115610.0,37.4274,37.454,37.383,37.454,115610.0
2020-10-28 13:20:00,42.2,42.2,42.14,42.18,102664.0,37.4452,37.4452,37.3919,37.4274,102664.0
2020-10-28 13:25:00,42.18,42.26,42.17,42.26,86295.0,37.4274,37.4984,37.4185,37.4984,86295.0
2020-10-28 13:30:00,42.26,42.27,42.18,42.25,85616.0,37.4984,37.5073,37.4274,37.4895,85616.0
2020-10-28 13:35:00,42.25,42.32,42.23,42.27,121437.0,37.4895,37.5516,37.4718,37.5073,121437.0
2020-10-28 13:40:00,42.28,42.28,42.22,42.25,80833.0,37.5161,37.5161,37.4629,37.4895,80833.0
2020-10-28 13:45:00,42.25,42.29,42.21,42.26,57704.0,37.4895,37.525,37.454,37.4984,57704.0
2020-10-28 13:50:00,42.25,42.28,42.19,42.22,110982.0,37.4895,37.5161,37.4363,37.4629,110982.0
2020-10-28 13:55:00,42.21,42.27,42.19,42.24,91755.0,37.454,37.5073,37.4363,37.4807,91755.0
2020-10-28 14:00:00,42.24,42.25,42.17,42.21,116633.0,37.4807,37.4895,37.4185,37.454,116633.0
2020-10-28 14:05:00,42.21,42.25,42.18,42.21,111179.0,37.454,37.4895,37.4274,37.454,111179.0
2020-10-28 14:10:00,42.2,42.21,42.13,42.15,138793.0,37.4452,37.454,37.383,37.4008,138793.0
2020-10-28 14:15:00,42.15,42.16,42.09,42.12,106716.0,37.4008,37.4097,37.3476,37.3742,106716.0
2020-10-28 14:20:00,42.11,42.24,42.1,42.24,73750.0,37.3653,37.4807,37.3564,37.4807,73750.0
2020-10-28 14:25:00,42.24,42.37,42.22,42.34,129929.0,37.4807,37.596,37.4629,37.5694,129929.0
2020-10-28 14:30:00,42.34,42.37,42.22,42.25,84718.0,37.5694,37.596,37.4629,37.4895,84718.0
2020-10-28 14:35:00,42.25,42.25,42.14,42.17,120875.0,37.4895,37.4895,37.3919,37.4185,120875.0
2020-10-28 14:40:00,42.16,42.21,42.12,42.17,74752.0,37.4097,37.454,37.3742,37.4185,74752.0
2020-10-28 14:45:00,42.16,42.23,42.14,42.18,88794.0,37.4097,37.4718,37.3919,37.4274,88794.0
2020-10-28 14:50:00,42.17,42.23,42.07,42.08,140430.0,37.4185,37.4718,37.3298,37.3387,140430.0
2020-10-28 14:55:00,42.09,42.3,42.08,42.3,150158.0,37.3476,37.5339,37.3387,37.5339,150158.0
2020-10-28 15:00:00,42.3,42.31,42.18,42.19,103576.0,37.5339,37.5428,37.4274,37.4363,103576.0
2020-10-28 15:05:00,42.19,42.25,42.17,42.2,86902.0,37.4363,37.4895,37.4185,37.4452,86902.0
2020-10-28 15:10:00,42.2,42.25,42.13,42.22,108319.0,37.4452,37.4895,37.383,37.4629,108319.0
2020-10-28 15:15:00,42.22,42.22,42.11,42.11,142823.0,37.4629,37.4629,37.3653,37.3653,142823.0
2020-10-28 15:20:00,42.11,42.27,42.1,42.25,262389.0,37.3653,37.5073,37.3564,37.4895,262389.0
2020-10-28 15:25:00,42.25,42.34,42.21,42.3,298455.0,37.4895,37.5694,37.454,37.5339,298455.0
2020-10-28 15:30:00,42.31,42.42,42.29,42.4,234605.0,37.5428,37.6404,37.525,37.6226,234605.0
2020-10-28 15:35:00,42.4,42.41,42.24,42.24,436201.0,37.6226,37.6315,37.4807,37.4807,436201.0
2020-10-28 15:40:00,42.25,42.33,42.24,42.26,338561.0,37.4895,37.5605,37.4807,37.4984,338561.0
2020-10-28 15:45:00,42.26,42.33,42.19,42.23,687961.0,37.4984,37.5605,37.4363,37.4718,687961.0
2020-10-28 15:50:00,42.23,42.24,41.96,41.98,887792.0,37.4718,37.4807,37.2322,37.2499,887792.0
2020-10-28 15:55:00,41.98,42.07,41.91,42.07,1410025.0,37.2499,37.3298,37.1878,37.3298,1410025.0
2020-10-29 09:30:00,42.05,42.76,41.89,42.56,1042958.0,37.3121,37.9421,37.1701,37.7646,1042958.0
2020-10-29 09:35:00,42.57,42.66,42.32,42.6,474505.0,37.7735,37.8533,37.5516,37.8001,474505.0
2020-10-29 09:40:00,42.59,42.6,42.16,42.21,575140.0,37.7912,37.8001,37.4097,37.454,575140.0
2020-10-29 09:45:00,42.21,42.71,42.2,42.53,233792.0,37.454,37.8977,37.4452,37.738,233792.0
2020-10-29 09:50:00,42.52,42.68,42.45,42.54,331757.0,37.7291,37.8711,37.667,37.7468,331757.0
2020-10-29 09:55:00,42.54,42.77,42.44,42.44,358566.0,37.7468,37.9509,37.6581,37.6581,358566.0
2020-10-29 10:00:00,42.45,42.56,42.36,42.48,186989.0,37.667,37.7646,37.5871,37.6936,186989.0
2020-10-29 10:05:00,42.47,42.55,42.42,42.5,428343.0,37.6847,37.7557,37.6404,37.7114,428343.0
2020-10-29 10:10:00,42.51,42.6,42.47,42.58,217609.0,37.7202,37.8001,37.6847,37.7823,217609.0
2020-10-29 10:15:00,42.6,42.7,42.56,42.7,161700.0,37.8001,37.8888,37.7646,37.8888,161700.0
2020-10-29 10:20:00,42.7,42.81,42.63,42.7,164539.0,37.8888,37.9864,37.8267,37.8888,164539.0
2020-10-29 10:25:00,42.69,42.85,42.65,42.84,113255.0,37.8799,38.0219,37.8445,38.013,113255.0
2020-10-29 10:30:00,42.85,42.97,42.82,42.97,190672.0,38.0219,38.1284,37.9953,38.1284,190672.0
2020-10-29 10:35:00,42.95,43.12,42.92,43.12,240946.0,38.1107,38.2615,38.084,38.2615,240946.0
2020-10-29 10:40:00,43.12,43.22,43.06,43.17,238598.0,38.2615,38.3502,38.2083,38.3059,238598.0
2020-10-29 10:45:00,43.18,43.24,43.1,43.2,156448.0,38.3147,38.368,38.2438,38.3325,156448.0
2020-10-29 10:50:00,43.21,43.25,43.11,43.16,155541.0,38.3414,38.3768,38.2526,38.297,155541.0
2020-10-29 10:55:00,43.16,43.23,43.09,43.16,108039.0,38.297,38.3591,38.2349,38.297,108039.0
2020-10-29 11:00:00,43.16,43.17,42.86,42.87,154496.0,38.297,38.3059,38.0308,38.0397,154496.0
2020-10-29 11:05:00,42.87,43.0,42.87,42.97,105074.0,38.0397,38.155,38.0397,38.1284,105074.0
2020-10-29 11:10:00,42.96,43.04,42.95,43.04,121031.0,38.1195,38.1905,38.1107,38.1905,121031.0
2020-10-29 11:15:00,43.04,43.22,42.98,43.2,141615.0,38.1905,38.3502,38.1373,38.3325,141615.0
2020-10-29 11:20:00,43.19,43.29,43.15,43.27,74016.0,38.3236,38.4123,38.2881,38.3946,74016.0
2020-10-29 11:25:00,43.28,43.31,43.2,43.2,85536.0,38.4035,38.4301,38.3325,38.3325,85536.0
2020-10-29 11:30:00,43.2,43.24,43.04,43.04,78316.0,38.3325,38.368,38.1905,38.1905,78316.0
2020-10-29 11:35:00,43.04,43.05,42.98,43.02,92021.0,38.1905,38.1994,38.1373,38.1728,92021.0
2020-10-29 11:40:00,43.01,43.03,42.87,42.94,71213.0,38.1639,38.1816,38.0397,38.1018,71213.0
2020-10-29 11:45:00,42.93,43.01,42.9,42.98,61759.0,38.0929,38.1639,38.0663,38.1373,61759.0
2020-10-29 11:50:00,42.98,43.07,42.96,43.05,61675.0,38.1373,38.2171,38.1195,38.1994,61675.0
2020-10-29 11:55:00,43.06,43.15,42.87,42.96,121971.0,38.2083,38.2881,38.0397,38.1195,121971.0
2020-10-29 12:00:00,42.96,43.02,42.93,42.95,119264.0,38.1195,38.1728,38.0929,38.1107,119264.0
2020-10-29 12:05:00,42.95,43.07,42.94,42.99,57171.0,38.1107,38.2171,38.1018,38.1461,57171.0
2020-10-29 12:10:00,42.98,43.04,42.93,43.04,82157.0,38.1373,38.1905,38.0929,38.1905,82157.0
2020-10-29 12:15:00,43.04,43.14,43.03,43.11,57491.0,38.1905,38.2792,38.1816,38.2526,57491.0
2020-10-29 12:20:00,43.12,43.14,43.07,43.12,71991.0,38.2615,38.2792,38.2171,38.2615,71991.0
2020-10-29 12:25:00,43.12,43.16,43.08,43.09,72003.0,38.2615,38.297,38.226,38.2349,72003.0
2020-10-29 12:30:00,43.09,43.11,43.0,43.04,63704.0,38.2349,38.2526,38.155,38.1905,63704.0
2020-10-29 12:35:00,43.04,43.09,43.03,43.05,63955.0,38.1905,38.2349,38.1816,38.1994,63955.0
2020-10-29 12:40:00,43.05,43.09,42.99,42.99,58304.0,38.1994,38.2349,38.1461,38.1461,58304.0
2020-10-29 12:45:00,43.0,43.02,42.97,42.98,52202.0,38.155,38.1728,38.1284,38.1373,52202.0
2020-10-29 12:50:00,42.99,43.0,42.93,42.98,58918.0,38.1461,38.155,38.0929,38.1373,58918.0
2020-10-29 12:55:00,42.98,43.01,42.93,42.96,45780.0,38.1373,38.1639,38.0929,38.1195,45780.0
2020-10-29 13:00:00,42.96,42.99,42.95,42.97,34183.0,38.1195,38.1461,38.1107,38.1284,34183.0
2020-10-29 13:05:00,42.97,42.97,42.84,42.85,60276.0,38.1284,38.1284,38.013,38.0219,60276.0
2020-10-29 13:10:00,42.85,42.86,42.79,42.83,49959.0,38.0219,38.0308,37.9687,38.0042,49959.0
2020-10-29 13:15:00,42.83,42.83,42.74,42.76,56708.0,38.0042,38.0042,37.9243,37.9421,56708.0
2020-10-29 13:20:00,42.77,42.87,42.73,42.86,50043.0,37.9509,38.0397,37.9154,38.0308,50043.0
2020-10-29 13:25:00,42.86,42.99,42.85,42.98,106814.0,38.0308,38.1461,38.0219,38.1373,106814.0
2020-10-29 13:30:00,42.97,43.08,42.97,43.05,157509.0,38.1284,38.226,38.1284,38.1994,157509.0
2020-10-29 13:35:00,43.04,43.05,42.99,43.03,78029.0,38.1905,38.1994,38.1461,38.1816,78029.0
2020-10-29 13:40:00,43.02,43.25,43.02,43.25,283643.0,38.1728,38.3768,38.1728,38.3768,283643.0
2020-10-29 13:45:00,43.25,43.27,43.15,43.18,71669.0,38.3768,38.3946,38.2881,38.3147,71669.0
2020-10-29 13:50:00,43.17,43.29,43.14,43.29,63479.0,38.3059,38.4123,38.2792,38.4123,63479.0
2020-10-29 13:55:00,43.28,43.39,43.27,43.36,147147.0,38.4035,38.5011,38.3946,38.4745,147147.0
2020-10-29 14:00:00,43.37,43.49,43.35,43.48,308735.0,38.4833,38.5898,38.4656,38.5809,308735.0
2020-10-29 14:05:00,43.48,43.51,43.43,43.48,172572.0,38.5809,38.6076,38.5366,38.5809,172572.0
2020-10-29 14:10:00,43.48,43.49,43.39,43.44,151734.0,38.5809,38.5898,38.5011,38.5454,151734.0
2020-10-29 14:15:00,43.45,43.56,43.45,43.53,160205.0,38.5543,38.6519,38.5543,38.6253,160205.0
2020-10-29 14:20:00,43.53,43.69,43.49,43.66,370224.0,38.6253,38.7673,38.5898,38.7407,370224.0
2020-10-29 14:25:00,43.66,43.67,43.53,43.57,174747.0,38.7407,38.7495,38.6253,38.6608,174747.0
2020-10-29 14:30:00,43.57,43.6,43.51,43.59,157171.0,38.6608,38.6874,38.6076,38.6785,157171.0
2020-10-29 14:35:00,43.59,43.6,43.42,43.47,215981.0,38.6785,38.6874,38.5277,38.5721,215981.0
2020-10-29 14:40:00,43.47,43.51,43.4,43.4,89872.0,38.5721,38.6076,38.5099,38.5099,89872.0
2020-10-29 14:45:00,43.4,43.42,43.29,43.37,212779.0,38.5099,38.5277,38.4123,38.4833,212779.0
2020-10-29 14:50:00,43.37,43.44,43.33,43.41,157903.0,38.4833,38.5454,38.4478,38.5188,157903.0
2020-10-29 14:55:00,43.41,43.46,43.39,43.42,126990.0,38.5188,38.5632,38.5011,38.5277,126990.0
2020-10-29 15:00:00,43.42,43.5,43.4,43.47,134013.0,38.5277,38.5987,38.5099,38.5721,134013.0
2020-10-29 15:05:00,43.48,43.54,43.46,43.51,134240.0,38.5809,38.6342,38.5632,38.6076,134240.0
2020-10-29 15:10:00,43.51,43.53,43.43,43.45,115561.0,38.6076,38.6253,38.5366,38.5543,115561.0
2020-10-29 15:15:00,43.45,43.45,43.36,43.44,141318.0,38.5543,38.5543,38.4745,38.5454,141318.0
2020-10-29 15:20:00,43.43,43.48,43.41,43.45,133987.0,38.5366,38.5809,38.5188,38.5543,133987.0
2020-10-29 15:25:00,43.45,43.52,43.39,43.48,159527.0,38.5543,38.6164,38.5011,38.5809,159527.0
2020-10-29 15:30:00,43.47,43.51,43.42,43.5,129658.0,38.5721,38.6076,38.5277,38.5987,129658.0
2020-10-29 15:35:00,43.5,43.5,43.33,43.39,154046.0,38.5987,38.5987,38.4478,38.5011,154046.0
2020-10-29 15:40:00,43.38,43.41,43.26,43.32,214940.0,38.4922,38.5188,38.3857,38.439,214940.0
2020-10-29 15:45:00,43.31,43.36,43.26,43.32,385173.0,38.4301,38.4745,38.3857,38.439,385173.0
2020-10-29 15:50:00,43.32,43.35,43.17,43.18,571605.0,38.439,38.4656,38.3059,38.3147,571605.0
2020-10-29 15:55:00,43.17,43.19,43.01,43.05,1234122.0,38.3059,38.3236,38.1639,38.1994,1234122.0
2020-10-30 09:30:00,42.47,43.05,42.26,42.85,407870.0,37.6847,38.1994,37.4984,38.0219,407870.0
2020-10-30 09:35:00,42.84,42.87,42.71,42.82,303050.0,38.013,38.0397,37.8977,37.9953,303050.0
2020-10-30 09:40:00,42.81,42.84,42.49,42.6,318321.0,37.9864,38.013,37.7025,37.8001,318321.0
2020-10-30 09:45:00,42.6,42.6,42.35,42.35,282749.0,37.8001,37.8001,37.5783,37.5783,282749.0
2020-10-30 09:50:00,42.36,42.48,42.31,42.41,263792.0,37.5871,37.6936,37.5428,37.6315,263792.0
2020-10-30 09:55:00,42.42,42.43,42.27,42.35,251395.0,37.6404,37.6492,37.5073,37.5783,251395.0
2020-10-30 10:00:00,42.34,42.35,42.12,42.19,294366.0,37.5694,37.5783,37.3742,37.4363,294366.0
2020-10-30 10:05:00,42.19,42.37,42.05,42.06,262075.0,37.4363,37.596,37.3121,37.3209,262075.0
2020-10-30 10:10:00,42.06,42.15,42.01,42.1,503002.0,37.3209,37.4008,37.2766,37.3564,503002.0
2020-10-30 10:15:00,42.1,42.13,42.03,42.07,153522.0,37.3564,37.383,37.2943,37.3298,153522.0
2020-10-30 10:20:00,42.07,42.1,42.01,42.07,201828.0,37.3298,37.3564,37.2766,37.3298,201828.0
2020-10-30 10:25:00,42.07,42.15,42.01,42.12,222777.0,37.3298,37.4008,37.2766,37.3742,222777.0
2020-10-30 10:30:00,42.11,42.16,41.83,41.85,322576.0,37.3653,37.4097,37.1168,37.1346,322576.0
2020-10-30 10:35:00,41.86,41.99,41.84,41.96,288562.0,37.1435,37.2588,37.1257,37.2322,288562.0
2020-10-30 10:40:00,41.95,41.97,41.81,41.9,213294.0,37.2233,37.2411,37.0991,37.179,213294.0
2020-10-30 10:45:00,41.91,41.94,41.83,41.85,132065.0,37.1878,37.2145,37.1168,37.1346,132065.0
2020-10-30 10:50:00,41.85,41.95,41.81,41.9,75796.0,37.1346,37.2233,37.0991,37.179,75796.0
2020-10-30 10:55:00,41.9,41.96,41.84,41.84,100379.0,37.179,37.2322,37.1257,37.1257,100379.0
2020-10-30 11:00:00,41.84,42.08,41.84,42.0,436835.0,37.1257,37.3387,37.1257,37.2677,436835.0
2020-10-30 11:05:00,42.0,42.04,41.9,41.9,84933.0,37.2677,37.3032,37.179,37.179,84933.0
2020-10-30 11:10:00,41.9,42.15,41.9,42.13,82964.0,37.179,37.4008,37.179,37.383,82964.0
2020-10-30 11:15:00,42.13,42.13,41.95,41.98,105343.0,37.383,37.383,37.2233,37.2499,105343.0
2020-10-30 11:20:00,41.97,42.1,41.93,42.01,124915.0,37.2411,37.3564,37.2056,37.2766,124915.0
2020-10-30 11:25:00,42.01,42.04,41.85,41.9,139157.0,37.2766,37.3032,37.1346,37.179,139157.0
2020-10-30 11:30:00,41.9,41.98,41.86,41.93,91880.0,37.179,37.2499,37.1435,37.2056,91880.0
2020-10-30 11:35:00,41.94,41.99,41.87,41.94,83242.0,37.2145,37.2588,37.1523,37.2145,83242.0
2020-10-30 11:40:00,41.93,41.96,41.82,41.91,114659.0,37.2056,37.2322,37.108,37.1878,114659.0
2020-10-30 11:45:00,41.9,42.02,41.8,42.02,139456.0,37.179,37.2854,37.0902,37.2854,139456.0
2020-10-30 11:50:00,42.01,42.06,41.99,42.05,79517.0,37.2766,37.3209,37.2588,37.3121,79517.0
2020-10-30 11:55:00,42.06,42.06,41.95,42.0,126330.0,37.3209,37.3209,37.2233,37.2677,126330.0
2020-10-30 12:00:00,41.99,42.09,41.95,42.08,108321.0,37.2588,37.3476,37.2233,37.3387,108321.0
2020-10-30 12:05:00,42.08,42.11,42.01,42.04,94763.0,37.3387,37.3653,37.2766,37.3032,94763.0
2020-10-30 12:10:00,42.04,42.07,41.99,42.05,99426.0,37.3032,37.3298,37.2588,37.3121,99426.0
2020-10-30 12:15:00,42.05,42.15,42.05,42.14,123083.0,37.3121,37.4008,37.3121,37.3919,123083.0
2020-10-30 12:20:00,42.13,42.28,42.1,42.24,81774.0,37.383,37.5161,37.3564,37.4807,81774.0
2020-10-30 12:25:00,42.24,42.31,42.21,42.3,96319.0,37.4807,37.5428,37.454,37.5339,96319.0
2020-10-30 12:30:00,42.29,42.3,42.19,42.24,63415.0,37.525,37.5339,37.4363,37.4807,63415.0
2020-10-30 12:35:00,42.23,42.24,42.16,42.17,85028.0,37.4718,37.4807,37.4097,37.4185,85028.0
2020-10-30 12:40:00,42.18,42.26,42.16,42.26,140248.0,37.4274,37.4984,37.4097,37.4984,140248.0
2020-10-30 12:45:00,42.25,42.33,42.23,42.3,144106.0,37.4895,37.5605,37.4718,37.5339,144106.0
2020-10-30 12:50:00,42.3,42.33,42.26,42.29,96809.0,37.5339,37.5605,37.4984,37.525,96809.0
2020-10-30 12:55:00,42.3,42.34,42.28,42.32,104599.0,37.5339,37.5694,37.5161,37.5516,104599.0
2020-10-30 13:00:00,42.32,42.38,42.3,42.34,162360.0,37.5516,37.6049,37.5339,37.5694,162360.0
2020-10-30 13:05:00,42.34,42.35,42.28,42.32,225612.0,37.5694,37.5783,37.5161,37.5516,225612.0
2020-10-30 13:10:00,42.32,42.38,42.29,42.36,125314.0,37.5516,37.6049,37.525,37.5871,125314.0
2020-10-30 13:15:00,42.35,42.38,42.27,42.32,142098.0,37.5783,37.6049,37.5073,37.5516,142098.0
2020-10-30 13:20:00,42.32,42.37,42.29,42.3,82276.0,37.5516,37.596,37.525,37.5339,82276.0
2020-10-30 13:25:00,42.31,42.39,42.29,42.37,70175.0,37.5428,37.6137,37.525,37.596,70175.0
2020-10-30 13:30:00,42.37,42.37,42.23,42.23,84224.0,37.596,37.596,37.4718,37.4718,84224.0
2020-10-30 13:35:00,42.23,42.28,42.18,42.26,117669.0,37.4718,37.5161,37.4274,37.4984,117669.0
2020-10-30 13:40:00,42.27,42.29,42.23,42.26,84575.0,37.5073,37.525,37.4718,37.4984,84575.0
2020-10-30 13:45:00,42.26,42.35,42.25,42.33,109561.0,37.4984,37.5783,37.4895,37.5605,109561.0
2020-10-30 13:50:00,42.34,42.36,42.22,42.26,175805.0,37.5694,37.5871,37.4629,37.4984,175805.0
2020-10-30 13:55:00,42.26,42.31,42.23,42.25,130809.0,37.4984,37.5428,37.4718,37.4895,130809.0
2020-10-30 14:00:00,42.25,42.27,42.14,42.23,117876.0,37.4895,37.5073,37.3919,37.4718,117876.0
2020-10-30 14:05:00,42.22,42.29,42.18,42.19,176129.0,37.4629,37.525,37.4274,37.4363,176129.0
2020-10-30 14:10:00,42.2,42.23,42.1,42.12,111112.0,37.4452,37.4718,37.3564,37.3742,111112.0
2020-10-30 14:15:00,42.11,42.15,42.09,42.12,71227.0,37.3653,37.4008,37.3476,37.3742,71227.0
2020-10-30 14:20:00,42.12,42.16,42.02,42.04,109535.0,37.3742,37.4097,37.2854,37.3032,109535.0
2020-10-30 14:25:00,42.04,42.08,41.9,41.91,87926.0,37.3032,37.3387,37.179,37.1878,87926.0
2020-10-30 14:30:00,41.9,41.9,41.75,41.83,163028.0,37.179,37.179,37.0459,37.1168,163028.0
2020-10-30 14:35:00,41.83,41.94,41.79,41.91,73350.0,37.1168,37.2145,37.0814,37.1878,73350.0
2020-10-30 14:40:00,41.88,41.89,41.74,41.77,96127.0,37.1612,37.1701,37.037,37.0636,96127.0
2020-10-30 14:45:00,41.77,41.94,41.75,41.94,165876.0,37.0636,37.2145,37.0459,37.2145,165876.0
2020-10-30 14:50:00,41.94,41.94,41.88,41.92,69116.0,37.2145,37.2145,37.1612,37.1967,69116.0
2020-10-30 14:55:00,41.93,41.99,41.86,41.9,99335.0,37.2056,37.2588,37.1435,37.179,99335.0
2020-10-30 15:00:00,41.9,42.01,41.85,41.98,206613.0,37.179,37.2766,37.1346,37.2499,206613.0
2020-10-30 15:05:00,41.98,42.0,41.91,41.96,94462.0,37.2499,37.2677,37.1878,37.2322,94462.0
2020-10-30 15:10:00,41.96,42.1,41.94,42.05,131302.0,37.2322,37.3564,37.2145,37.3121,131302.0
2020-10-30 15:15:00,42.05,42.14,42.04,42.11,177849.0,37.3121,37.3919,37.3032,37.3653,177849.0
2020-10-30 15:20:00,42.1,42.15,42.07,42.15,202298.0,37.3564,37.4008,37.3298,37.4008,202298.0
2020-10-30 15:25:00,42.15,42.17,42.08,42.09,284692.0,37.4008,37.4185,37.3387,37.3476,284692.0
2020-10-30 15:30:00,42.09,42.11,41.9,41.94,158504.0,37.3476,37.3653,37.179,37.2145,158504.0
2020-10-30 15:35:00,41.94,41.95,41.88,41.94,150709.0,37.2145,37.2233,37.1612,37.2145,150709.0
2020-10-30 15:40:00,41.95,42.07,41.92,42.05,214682.0,37.2233,37.3298,37.1967,37.3121,214682.0
2020-10-30 15:45:00,42.05,42.11,41.87,41.94,438331.0,37.3121,37.3653,37.1523,37.2145,438331.0
2020-10-30 15:50:00,41.93,42.05,41.9,41.97,607750.0,37.2056,37.3121,37.179,37.2411,607750.0
2020-10-30 15:55:00,41.97,42.3,41.93,42.26,1265832.0,37.2411,37.5339,37.2056,37.4984,1265832.0
2020-11-02 09:30:00,42.72,42.93,42.56,42.61,398395.0,37.9066,38.0929,37.7646,37.809,398395.0
2020-11-02 09:35:00,42.6,42.65,42.27,42.27,120003.0,37.8001,37.8445,37.5073,37.5073,120003.0
2020-11-02 09:40:00,42.29,42.32,42.11,42.12,140234.0,37.525,37.5516,37.3653,37.3742,140234.0
2020-11-02 09:45:00,42.13,42.24,42.06,42.21,245493.0,37.383,37.4807,37.3209,37.454,245493.0
2020-11-02 09:50:00,42.21,42.35,42.17,42.27,180936.0,37.454,37.5783,37.4185,37.5073,180936.0
2020-11-02 09:55:00,42.27,42.34,42.22,42.28,151011.0,37.5073,37.5694,37.4629,37.5161,151011.0
2020-11-02 10:00:00,42.28,42.46,42.27,42.37,296357.0,37.5161,37.6759,37.5073,37.596,296357.0
2020-11-02 10:05:00,42.37,42.38,42.24,42.3,161953.0,37.596,37.6049,37.4807,37.5339,161953.0
2020-11-02 10:10:00,42.3,42.33,42.24,42.25,137089.0,37.5339,37.5605,37.4807,37.4895,137089.0
2020-11-02 10:15:00,42.25,42.41,42.24,42.37,198988.0,37.4895,37.6315,37.4807,37.596,198988.0
2020-11-02 10:20:00,42.36,42.39,42.23,42.24,175622.0,37.5871,37.6137,37.4718,37.4807,175622.0
2020-11-02 10:25:00,42.25,42.27,42.2,42.23,271031.0,37.4895,37.5073,37.4452,37.4718,271031.0
2020-11-02 10:30:00,42.24,42.25,42.09,42.1,138363.0,37.4807,37.4895,37.3476,37.3564,138363.0
2020-11-02 10:35:00,42.1,42.12,42.07,42.08,127163.0,37.3564,37.3742,37.3298,37.3387,127163.0
2020-11-02 10:40:00,42.08,42.09,42.02,42.07,170490.0,37.3387,37.3476,37.2854,37.3298,170490.0
2020-11-02 10:45:00,42.07,42.16,42.06,42.15,90202.0,37.3298,37.4097,37.3209,37.4008,90202.0
2020-11-02 10:50:00,42.15,42.16,41.99,42.04,153032.0,37.4008,37.4097,37.2588,37.3032,153032.0
2020-11-02 10:55:00,42.05,42.11,42.03,42.07,149565.0,37.3121,37.3653,37.2943,37.3298,149565.0
2020-11-02 11:00:00,42.07,42.08,42.01,42.02,174684.0,37.3298,37.3387,37.2766,37.2854,174684.0
2020-11-02 11:05:00,42.01,42.02,41.94,41.98,89014.0,37.2766,37.2854,37.2145,37.2499,89014.0
2020-11-02 11:10:00,41.98,42.0,41.89,41.93,139478.0,37.2499,37.2677,37.1701,37.2056,139478.0
2020-11-02 11:15:00,41.93,41.95,41.81,41.85,159298.0,37.2056,37.2233,37.0991,37.1346,159298.0
2020-11-02 11:20:00,41.85,41.85,41.78,41.83,163293.0,37.1346,37.1346,37.0725,37.1168,163293.0
2020-11-02 11:25:00,41.83,41.85,41.78,41.83,135859.0,37.1168,37.1346,37.0725,37.1168,135859.0
2020-11-02 11:30:00,41.84,41.86,41.79,41.84,140815.0,37.1257,37.1435,37.0814,37.1257,140815.0
2020-11-02 11:35:00,41.84,41.88,41.8,41.88,101844.0,37.1257,37.1612,37.0902,37.1612,101844.0
2020-11-02 11:40:00,41.88,42.01,41.87,42.0,140734.0,37.1612,37.2766,37.1523,37.2677,140734.0
2020-11-02 11:45:00,42.0,42.02,41.95,41.99,91876.0,37.2677,37.2854,37.2233,37.2588,91876.0
2020-11-02 11:50:00,42.0,42.0,41.87,41.88,165691.0,37.2677,37.2677,37.1523,37.1612,165691.0
2020-11-02 11:55:00,41.88,41.91,41.84,41.84,110273.0,37.1612,37.1878,37.1257,37.1257,110273.0
2020-11-02 12:00:00,41.85,41.87,41.7,41.71,201165.0,37.1346,37.1523,37.0015,37.0104,201165.0
2020-11-02 12:05:00,41.71,41.73,41.66,41.7,196526.0,37.0104,37.0281,36.966,37.0015,196526.0
2020-11-02 12:10:00,41.7,41.72,41.65,41.69,87413.0,37.0015,37.0192,36.9571,36.9926,87413.0
2020-11-02 12:15:00,41.69,41.75,41.62,41.62,127746.0,36.9926,37.0459,36.9305,36.9305,127746.0
2020-11-02 12:20:00,41.63,41.68,41.61,41.64,179645.0,36.9394,36.9837,36.9216,36.9483,179645.0
2020-11-02 12:25:00,41.65,41.66,41.62,41.64,194918.0,36.9571,36.966,36.9305,36.9483,194918.0
2020-11-02 12:30:00,41.65,41.66,41.58,41.61,224938.0,36.9571,36.966,36.895,36.9216,224938.0
2020-11-02 12:35:00,41.61,41.61,41.52,41.54,147494.0,36.9216,36.9216,36.8418,36.8595,147494.0
2020-11-02 12:40:00,41.53,41.54,41.42,41.46,217889.0,36.8506,36.8595,36.753,36.7885,217889.0
2020-11-02 12:45:00,41.46,41.47,41.36,41.37,133897.0,36.7885,36.7974,36.6998,36.7087,133897.0
2020-11-02 12:50:00,41.37,41.44,41.34,41.41,190002.0,36.7087,36.7708,36.6821,36.7442,190002.0
2020-11-02 12:55:00,41.41,41.43,41.34,41.36,89093.0,36.7442,36.7619,36.6821,36.6998,89093.0
2020-11-02 13:00:00,41.36,41.39,41.26,41.28,257192.0,36.6998,36.7264,36.6111,36.6288,257192.0
2020-11-02 13:05:00,41.29,41.31,41.24,41.26,193383.0,36.6377,36.6554,36.5933,36.6111,193383.0
2020-11-02 13:10:00,41.27,41.27,41.14,41.16,437076.0,36.6199,36.6199,36.5046,36.5223,437076.0
2020-11-02 13:15:00,41.16,41.16,40.98,41.0,549777.0,36.5223,36.5223,36.3626,36.3804,549777.0
2020-11-02 13:20:00,41.0,41.04,40.97,41.01,314008.0,36.3804,36.4159,36.3537,36.3892,314008.0
2020-11-02 13:25:00,41.0,41.14,40.97,41.14,200315.0,36.3804,36.5046,36.3537,36.5046,200315.0
2020-11-02 13:30:00,41.13,41.14,41.07,41.13,107871.0,36.4957,36.5046,36.4425,36.4957,107871.0
2020-11-02 13:35:00,41.12,41.17,41.08,41.12,94079.0,36.4868,36.5312,36.4514,36.4868,94079.0
2020-11-02 13:40:00,41.13,41.17,41.07,41.12,255228.0,36.4957,36.5312,36.4425,36.4868,255228.0
2020-11-02 13:45:00,41.11,41.14,41.02,41.08,157716.0,36.478,36.5046,36.3981,36.4514,157716.0
2020-11-02 13:50:00,41.08,41.09,40.96,41.0,212497.0,36.4514,36.4602,36.3449,36.3804,212497.0
2020-11-02 13:55:00,40.99,41.04,40.97,41.03,97621.0,36.3715,36.4159,36.3537,36.407,97621.0
2020-11-02 14:00:00,41.02,41.08,40.98,41.05,236034.0,36.3981,36.4514,36.3626,36.4247,236034.0
2020-11-02 14:05:00,41.05,41.17,41.04,41.16,237608.0,36.4247,36.5312,36.4159,36.5223,237608.0
2020-11-02 14:10:00,41.16,41.21,41.12,41.19,140519.0,36.5223,36.5667,36.4868,36.549,140519.0
2020-11-02 14:15:00,41.18,41.18,41.11,41.14,72194.0,36.5401,36.5401,36.478,36.5046,72194.0
2020-11-02 14:20:00,41.14,41.32,41.13,41.3,264933.0,36.5046,36.6643,36.4957,36.6466,264933.0
2020-11-02 14:25:00,41.3,41.38,41.28,41.38,237429.0,36.6466,36.7176,36.6288,36.7176,237429.0
2020-11-02 14:30:00,41.37,41.38,41.28,41.32,115538.0,36.7087,36.7176,36.6288,36.6643,115538.0
2020-11-02 14:35:00,41.32,41.34,41.25,41.26,206814.0,36.6643,36.6821,36.6022,36.6111,206814.0
2020-11-02 14:40:00,41.27,41.29,41.24,41.26,140398.0,36.6199,36.6377,36.5933,36.6111,140398.0
2020-11-02 14:45:00,41.25,41.34,41.24,41.27,219666.0,36.6022,36.6821,36.5933,36.6199,219666.0
2020-11-02 14:50:00,41.28,41.28,41.19,41.21,157821.0,36.6288,36.6288,36.549,36.5667,157821.0
2020-11-02 14:55:00,41.21,41.25,41.18,41.24,258923.0,36.5667,36.6022,36.5401,36.5933,258923.0
2020-11-02 15:00:00,41.23,41.29,41.15,41.19,401962.0,36.5845,36.6377,36.5135,36.549,401962.0
2020-11-02 15:05:00,41.19,41.21,41.11,41.15,160582.0,36.549,36.5667,36.478,36.5135,160582.0
2020-11-02 15:10:00,41.15,41.19,41.12,41.16,213202.0,36.5135,36.549,36.4868,36.5223,213202.0
2020-11-02 15:15:00,41.17,41.25,41.15,41.25,210853.0,36.5312,36.6022,36.5135,36.6022,210853.0
2020-11-02 15:20:00,41.25,41.28,41.24,41.25,127912.0,36.6022,36.6288,36.5933,36.6022,127912.0
2020-11-02 15:25:00,41.25,41.28,41.21,41.24,155728.0,36.6022,36.6288,36.5667,36.5933,155728.0
2020-11-02 15:30:00,41.25,41.26,41.15,41.16,258093.0,36.6022,36.6111,36.5135,36.5223,258093.0
2020-11-02 15:35:00,41.16,41.19,41.08,41.12,248273.0,36.5223,36.549,36.4514,36.4868,248273.0
2020-11-02 15:40:00,41.12,41.16,41.1,41.11,206659.0,36.4868,36.5223,36.4691,36.478,206659.0
2020-11-02 15:45:00,41.1,41.17,41.06,41.16,285710.0,36.4691,36.5312,36.4336,36.5223,285710.0
2020-11-02 15:50:00,41.17,41.28,41.05,41.24,973536.0,36.5312,36.6288,36.4247,36.5933,973536.0
2020-11-02 15:55:00,41.24,41.41,41.23,41.39,1929856.0,36.5933,36.7442,36.5845,36.7264,1929856.0
2020-11-03 09:30:00,41.94,41.99,41.77,41.87,425011.0,37.2145,37.2588,37.0636,37.1523,425011.0
2020-11-03 09:35:00,41.87,41.88,41.75,41.83,172273.0,37.1523,37.1612,37.0459,37.1168,172273.0
2020-11-03 09:40:00,41.82,41.97,41.79,41.91,205372.0,37.108,37.2411,37.0814,37.1878,205372.0
2020-11-03 09:45:00,41.91,42.02,41.89,41.99,197296.0,37.1878,37.2854,37.1701,37.2588,197296.0
2020-11-03 09:50:00,41.98,42.04,41.95,41.96,250301.0,37.2499,37.3032,37.2233,37.2322,250301.0
2020-11-03 09:55:00,41.96,42.16,41.93,42.12,196473.0,37.2322,37.4097,37.2056,37.3742,196473.0
2020-11-03 10:00:00,42.12,42.18,41.99,42.18,229085.0,37.3742,37.4274,37.2588,37.4274,229085.0
2020-11-03 10:05:00,42.18,42.31,42.14,42.25,354647.0,37.4274,37.5428,37.3919,37.4895,354647.0
2020-11-03 10:10:00,42.25,42.28,42.04,42.07,404798.0,37.4895,37.5161,37.3032,37.3298,404798.0
2020-11-03 10:15:00,42.07,42.26,42.06,42.26,282885.0,37.3298,37.4984,37.3209,37.4984,282885.0
2020-11-03 10:20:00,42.26,42.5,42.22,42.5,257576.0,37.4984,37.7114,37.4629,37.7114,257576.0
2020-11-03 10:25:00,42.5,42.52,42.4,42.45,410475.0,37.7114,37.7291,37.6226,37.667,410475.0
2020-11-03 10:30:00,42.46,42.58,42.45,42.5,109822.0,37.6759,37.7823,37.667,37.7114,109822.0
2020-11-03 10:35:00,42.51,42.59,42.49,42.59,131133.0,37.7202,37.7912,37.7025,37.7912,131133.0
2020-11-03 10:40:00,42.59,42.61,42.5,42.51,101660.0,37.7912,37.809,37.7114,37.7202,101660.0
2020-11-03 10:45:00,42.52,42.54,42.44,42.52,365807.0,37.7291,37.7468,37.6581,37.7291,365807.0
2020-11-03 10:50:00,42.53,42.6,42.48,42.57,386005.0,37.738,37.8001,37.6936,37.7735,386005.0
2020-11-03 10:55:00,42.57,42.68,42.5,42.6,205645.0,37.7735,37.8711,37.7114,37.8001,205645.0
2020-11-03 11:00:00,42.6,42.64,42.51,42.59,156638.0,37.8001,37.8356,37.7202,37.7912,156638.0
2020-11-03 11:05:00,42.59,42.61,42.55,42.57,152517.0,37.7912,37.809,37.7557,37.7735,152517.0
2020-11-03 11:10:00,42.56,42.68,42.53,42.66,134018.0,37.7646,37.8711,37.738,37.8533,134018.0
2020-11-03 11:15:00,42.66,42.72,42.62,42.71,124038.0,37.8533,37.9066,37.8178,37.8977,124038.0
2020-11-03 11:20:00,42.71,42.75,42.64,42.66,293846.0,37.8977,37.9332,37.8356,37.8533,293846.0
2020-11-03 11:25:00,42.67,42.71,42.65,42.69,129752.0,37.8622,37.8977,37.8445,37.8799,129752.0
2020-11-03 11:30:00,42.69,42.76,42.67,42.75,120061.0,37.8799,37.9421,37.8622,37.9332,120061.0
2020-11-03 11:35:00,42.76,42.85,42.73,42.84,189765.0,37.9421,38.0219,37.9154,38.013,189765.0
2020-11-03 11:40:00,42.84,42.88,42.79,42.82,301375.0,38.013,38.0485,37.9687,37.9953,301375.0
2020-11-03 11:45:00,42.82,42.85,42.79,42.83,271787.0,37.9953,38.0219,37.9687,38.0042,271787.0
2020-11-03 11:50:00,42.83,42.92,42.83,42.87,228166.0,38.0042,38.084,38.0042,38.0397,228166.0
2020-11-03 11:55:00,42.87,42.92,42.79,42.89,250069.0,38.0397,38.084,37.9687,38.0574,250069.0
2020-11-03 12:00:00,42.88,42.98,42.75,42.76,326601.0,38.0485,38.1373,37.9332,37.9421,326601.0
2020-11-03 12:05:00,42.76,42.79,42.7,42.77,109254.0,37.9421,37.9687,37.8888,37.9509,109254.0
2020-11-03 12:10:00,42.77,42.86,42.72,42.86,93708.0,37.9509,38.0308,37.9066,38.0308,93708.0
2020-11-03 12:15:00,42.85,42.87,42.8,42.81,79321.0,38.0219,38.0397,37.9776,37.9864,79321.0
2020-11-03 12:20:00,42.82,42.88,42.77,42.78,90599.0,37.9953,38.0485,37.9509,37.9598,90599.0
2020-11-03 12:25:00,42.78,42.84,42.78,42.84,51518.0,37.9598,38.013,37.9598,38.013,51518.0
2020-11-03 12:30:00,42.84,42.9,42.83,42.88,79908.0,38.013,38.0663,38.0042,38.0485,79908.0
2020-11-03 12:35:00,42.88,42.89,42.82,42.86,67029.0,38.0485,38.0574,37.9953,38.0308,67029.0
2020-11-03 12:40:00,42.88,42.88,42.76,42.76,72578.0,38.0485,38.0485,37.9421,37.9421,72578.0
2020-11-03 12:45:00,42.77,42.78,42.72,42.74,53209.0,37.9509,37.9598,37.9066,37.9243,53209.0
2020-11-03 12:50:00,42.75,42.76,42.68,42.69,53993.0,37.9332,37.9421,37.8711,37.8799,53993.0
2020-11-03 12:55:00,42.7,42.71,42.64,42.66,61727.0,37.8888,37.8977,37.8356,37.8533,61727.0
2020-11-03 13:00:00,42.67,42.75,42.64,42.7,110956.0,37.8622,37.9332,37.8356,37.8888,110956.0
2020-11-03 13:05:00,42.69,42.78,42.69,42.75,92098.0,37.8799,37.9598,37.8799,37.9332,92098.0
2020-11-03 13:10:00,42.74,42.77,42.7,42.73,43933.0,37.9243,37.9509,37.8888,37.9154,43933.0
2020-11-03 13:15:00,42.73,42.76,42.69,42.71,52342.0,37.9154,37.9421,37.8799,37.8977,52342.0
2020-11-03 13:20:00,42.72,42.72,42.66,42.7,46970.0,37.9066,37.9066,37.8533,37.8888,46970.0
2020-11-03 13:25:00,42.7,42.71,42.62,42.65,53923.0,37.8888,37.8977,37.8178,37.8445,53923.0
2020-11-03 13:30:00,42.66,42.69,42.63,42.66,86403.0,37.8533,37.8799,37.8267,37.8533,86403.0
2020-11-03 13:35:00,42.66,42.69,42.59,42.64,109520.0,37.8533,37.8799,37.7912,37.8356,109520.0
2020-11-03 13:40:00,42.63,42.72,42.56,42.72,147125.0,37.8267,37.9066,37.7646,37.9066,147125.0
2020-11-03 13:45:00,42.72,42.74,42.55,42.56,149400.0,37.9066,37.9243,37.7557,37.7646,149400.0
2020-11-03 13:50:00,42.57,42.6,42.48,42.48,90323.0,37.7735,37.8001,37.6936,37.6936,90323.0
2020-11-03 13:55:00,42.48,42.52,42.33,42.34,223172.0,37.6936,37.7291,37.5605,37.5694,223172.0
2020-11-03 14:00:00,42.33,42.44,42.31,42.42,145669.0,37.5605,37.6581,37.5428,37.6404,145669.0
2020-11-03 14:05:00,42.42,42.65,42.42,42.53,589774.0,37.6404,37.8445,37.6404,37.738,589774.0
2020-11-03 14:10:00,42.54,42.61,42.51,42.59,134144.0,37.7468,37.809,37.7202,37.7912,134144.0
2020-11-03 14:15:00,42.58,42.6,42.49,42.54,184712.0,37.7823,37.8001,37.7025,37.7468,184712.0
2020-11-03 14:20:00,42.54,42.6,42.5,42.57,120583.0,37.7468,37.8001,37.7114,37.7735,120583.0
2020-11-03 14:25:00,42.57,42.61,42.55,42.61,73571.0,37.7735,37.809,37.7557,37.809,73571.0
2020-11-03 14:30:00,42.61,42.68,42.59,42.65,160810.0,37.809,37.8711,37.7912,37.8445,160810.0
2020-11-03 14:35:00,42.65,42.73,42.64,42.7,85369.0,37.8445,37.9154,37.8356,37.8888,85369.0
2020-11-03 14:40:00,42.7,42.75,42.69,42.75,105429.0,37.8888,37.9332,37.8799,37.9332,105429.0
2020-11-03 14:45:00,42.75,42.79,42.7,42.78,141767.0,37.9332,37.9687,37.8888,37.9598,141767.0
2020-11-03 14:50:00,42.78,42.8,42.75,42.79,77672.0,37.9598,37.9776,37.9332,37.9687,77672.0
2020-11-03 14:55:00,42.78,42.81,42.76,42.79,102885.0,37.9598,37.9864,37.9421,37.9687,102885.0
2020-11-03 15:00:00,42.78,42.79,42.64,42.68,118321.0,37.9598,37.9687,37.8356,37.8711,118321.0
2020-11-03 15:05:00,42.67,42.69,42.58,42.59,86633.0,37.8622,37.8799,37.7823,37.7912,86633.0
2020-11-03 15:10:00,42.59,42.65,42.59,42.62,97617.0,37.7912,37.8445,37.7912,37.8178,97617.0
2020-11-03 15:15:00,42.61,42.66,42.59,42.62,79675.0,37.809,37.8533,37.7912,37.8178,79675.0
2020-11-03 15:20:00,42.62,42.7,42.59,42.63,270026.0,37.8178,37.8888,37.7912,37.8267,270026.0
2020-11-03 15:25:00,42.64,42.75,42.62,42.74,168630.0,37.8356,37.9332,37.8178,37.9243,168630.0
2020-11-03 15:30:00,42.75,42.79,42.71,42.79,167331.0,37.9332,37.9687,37.8977,37.9687,167331.0
2020-11-03 15:35:00,42.79,42.82,42.74,42.8,242054.0,37.9687,37.9953,37.9243,37.9776,242054.0
2020-11-03 15:40:00,42.8,42.91,42.76,42.78,296046.0,37.9776,38.0752,37.9421,37.9598,296046.0
2020-11-03 15:45:00,42.77,42.82,42.75,42.76,350575.0,37.9509,37.9953,37.9332,37.9421,350575.0
2020-11-03 15:50:00,42.75,42.9,42.68,42.89,515607.0,37.9332,38.0663,37.8711,38.0574,515607.0
2020-11-03 15:55:00,42.89,42.89,42.59,42.59,810635.0,38.0574,38.0574,37.7912,37.7912,810635.0
2020-11-04 09:30:00,44.27,44.34,43.62,43.69,925125.0,39.2819,39.344,38.7052,38.7673,925125.0
2020-11-04 09:35:00,43.69,43.84,43.4,43.51,326610.0,38.7673,38.9004,38.5099,38.6076,326610.0
2020-11-04 09:40:00,43.52,43.97,43.5,43.87,486958.0,38.6164,39.0157,38.5987,38.927,486958.0
2020-11-04 09:45:00,43.87,44.05,43.8,44.04,349941.0,38.927,39.0867,38.8649,39.0778,349941.0
2020-11-04 09:50:00,44.05,44.1,43.9,44.05,285115.0,39.0867,39.1311,38.9536,39.0867,285115.0
2020-11-04 09:55:00,44.05,44.16,43.96,44.16,215478.0,39.0867,39.1843,39.0069,39.1843,215478.0
2020-11-04 10:00:00,44.17,44.39,44.14,44.38,341741.0,39.1932,39.3884,39.1666,39.3795,341741.0
2020-11-04 10:05:00,44.39,44.46,44.22,44.29,394521.0,39.3884,39.4505,39.2376,39.2997,394521.0
2020-11-04 10:10:00,44.29,44.42,44.19,44.27,256048.0,39.2997,39.415,39.2109,39.2819,256048.0
2020-11-04 10:15:00,44.27,44.44,44.25,44.38,426109.0,39.2819,39.4328,39.2642,39.3795,426109.0
2020-11-04 10:20:00,44.38,44.59,44.38,44.57,244896.0,39.3795,39.5659,39.3795,39.5481,244896.0
2020-11-04 10:25:00,44.56,44.61,44.31,44.34,296422.0,39.5392,39.5836,39.3174,39.344,296422.0
2020-11-04 10:30:00,44.34,44.47,44.29,44.45,188389.0,39.344,39.4594,39.2997,39.4416,188389.0
2020-11-04 10:35:00,44.45,44.47,44.13,44.18,171941.0,39.4416,39.4594,39.1577,39.2021,171941.0
2020-11-04 10:40:00,44.17,44.2,44.1,44.16,129124.0,39.1932,39.2198,39.1311,39.1843,129124.0
2020-11-04 10:45:00,44.17,44.27,44.15,44.16,154273.0,39.1932,39.2819,39.1754,39.1843,154273.0
2020-11-04 10:50:00,44.16,44.34,44.1,44.32,161301.0,39.1843,39.344,39.1311,39.3263,161301.0
2020-11-04 10:55:00,44.32,44.35,44.21,44.33,108397.0,39.3263,39.3529,39.2287,39.3352,108397.0
2020-11-04 11:00:00,44.33,44.38,44.26,44.34,155875.0,39.3352,39.3795,39.273,39.344,155875.0
2020-11-04 11:05:00,44.33,44.37,44.24,44.25,146647.0,39.3352,39.3707,39.2553,39.2642,146647.0
2020-11-04 11:10:00,44.25,44.27,44.14,44.15,103135.0,39.2642,39.2819,39.1666,39.1754,103135.0
2020-11-04 11:15:00,44.15,44.25,44.09,44.23,116219.0,39.1754,39.2642,39.1222,39.2464,116219.0
2020-11-04 11:20:00,44.23,44.31,44.19,44.3,121671.0,39.2464,39.3174,39.2109,39.3085,121671.0
2020-11-04 11:25:00,44.3,44.36,44.23,44.32,154575.0,39.3085,39.3618,39.2464,39.3263,154575.0
2020-11-04 11:30:00,44.31,44.48,44.3,44.36,207704.0,39.3174,39.4683,39.3085,39.3618,207704.0
2020-11-04 11:35:00,44.36,44.4,44.3,44.34,186923.0,39.3618,39.3973,39.3085,39.344,186923.0
2020-11-04 11:40:00,44.34,44.34,44.22,44.23,161745.0,39.344,39.344,39.2376,39.2464,161745.0
2020-11-04 11:45:00,44.23,44.33,44.2,44.3,169266.0,39.2464,39.3352,39.2198,39.3085,169266.0
2020-11-04 11:50:00,44.3,44.37,44.29,44.3,191252.0,39.3085,39.3707,39.2997,39.3085,191252.0
2020-11-04 11:55:00,44.3,44.41,44.27,44.39,227833.0,39.3085,39.4061,39.2819,39.3884,227833.0
2020-11-04 12:00:00,44.38,44.44,44.33,44.42,214767.0,39.3795,39.4328,39.3352,39.415,214767.0
2020-11-04 12:05:00,44.41,44.44,44.25,44.27,136002.0,39.4061,39.4328,39.2642,39.2819,136002.0
2020-11-04 12:10:00,44.27,44.3,44.15,44.17,149964.0,39.2819,39.3085,39.1754,39.1932,149964.0
2020-11-04 12:15:00,44.17,44.26,44.15,44.16,211417.0,39.1932,39.273,39.1754,39.1843,211417.0
2020-11-04 12:20:00,44.17,44.27,44.16,44.23,162457.0,39.1932,39.2819,39.1843,39.2464,162457.0
2020-11-04 12:25:00,44.22,44.24,44.16,44.22,118236.0,39.2376,39.2553,39.1843,39.2376,118236.0
2020-11-04 12:30:00,44.21,44.3,44.21,44.29,76887.0,39.2287,39.3085,39.2287,39.2997,76887.0
2020-11-04 12:35:00,44.3,44.35,44.26,44.32,72958.0,39.3085,39.3529,39.273,39.3263,72958.0
2020-11-04 12:40:00,44.32,44.4,44.32,44.33,133789.0,39.3263,39.3973,39.3263,39.3352,133789.0
2020-11-04 12:45:00,44.33,44.36,44.27,44.3,146129.0,39.3352,39.3618,39.2819,39.3085,146129.0
2020-11-04 12:50:00,44.3,44.31,44.23,44.24,96305.0,39.3085,39.3174,39.2464,39.2553,96305.0
2020-11-04 12:55:00,44.25,44.34,44.24,44.31,77931.0,39.2642,39.344,39.2553,39.3174,77931.0
2020-11-04 13:00:00,44.32,44.34,44.26,44.28,112731.0,39.3263,39.344,39.273,39.2908,112731.0
2020-11-04 13:05:00,44.28,44.32,44.2,44.23,114208.0,39.2908,39.3263,39.2198,39.2464,114208.0
2020-11-04 13:10:00,44.22,44.3,44.22,44.29,101464.0,39.2376,39.3085,39.2376,39.2997,101464.0
2020-11-04 13:15:00,44.28,44.37,44.26,44.28,255113.0,39.2908,39.3707,39.273,39.2908,255113.0
2020-11-04 13:20:00,44.28,44.28,44.22,44.27,97381.0,39.2908,39.2908,39.2376,39.2819,97381.0
2020-11-04 13:25:00,44.27,44.32,44.22,44.29,110882.0,39.2819,39.3263,39.2376,39.2997,110882.0
2020-11-04 13:30:00,44.28,44.45,44.25,44.41,132121.0,39.2908,39.4416,39.2642,39.4061,132121.0
2020-11-04 13:35:00,44.41,44.47,44.38,44.41,127428.0,39.4061,39.4594,39.3795,39.4061,127428.0
2020-11-04 13:40:00,44.42,44.45,44.1,44.13,164734.0,39.415,39.4416,39.1311,39.1577,164734.0
2020-11-04 13:45:00,44.12,44.19,44.09,44.13,123273.0,39.1488,39.2109,39.1222,39.1577,123273.0
2020-11-04 13:50:00,44.12,44.17,44.06,44.16,113375.0,39.1488,39.1932,39.0956,39.1843,113375.0
2020-11-04 13:55:00,44.16,44.17,44.07,44.09,98861.0,39.1843,39.1932,39.1045,39.1222,98861.0
2020-11-04 14:00:00,44.1,44.17,43.98,43.98,132489.0,39.1311,39.1932,39.0246,39.0246,132489.0
2020-11-04 14:05:00,43.99,44.1,43.95,44.05,130532.0,39.0335,39.1311,38.998,39.0867,130532.0
2020-11-04 14:10:00,44.06,44.1,44.04,44.08,146958.0,39.0956,39.1311,39.0778,39.1133,146958.0
2020-11-04 14:15:00,44.08,44.09,43.99,44.03,96986.0,39.1133,39.1222,39.0335,39.069,96986.0
2020-11-04 14:20:00,44.03,44.13,44.02,44.1,109580.0,39.069,39.1577,39.0601,39.1311,109580.0
2020-11-04 14:25:00,44.1,44.15,44.09,44.12,152441.0,39.1311,39.1754,39.1222,39.1488,152441.0
2020-11-04 14:30:00,44.12,44.17,44.11,44.17,208120.0,39.1488,39.1932,39.14,39.1932,208120.0
2020-11-04 14:35:00,44.16,44.2,44.13,44.15,181202.0,39.1843,39.2198,39.1577,39.1754,181202.0
2020-11-04 14:40:00,44.15,44.16,43.91,43.95,184206.0,39.1754,39.1843,38.9625,38.998,184206.0
2020-11-04 14:45:00,43.95,44.0,43.93,43.98,95824.0,38.998,39.0423,38.9802,39.0246,95824.0
2020-11-04 14:50:00,43.98,44.06,43.98,44.02,136097.0,39.0246,39.0956,39.0246,39.0601,136097.0
2020-11-04 14:55:00,44.02,44.05,43.98,44.02,124027.0,39.0601,39.0867,39.0246,39.0601,124027.0
2020-11-04 15:00:00,44.02,44.09,43.95,43.96,165763.0,39.0601,39.1222,38.998,39.0069,165763.0
2020-11-04 15:05:00,43.95,43.98,43.89,43.95,141992.0,38.998,39.0246,38.9447,38.998,141992.0
2020-11-04 15:10:00,43.95,43.95,43.86,43.87,114615.0,38.998,38.998,38.9181,38.927,114615.0
2020-11-04 15:15:00,43.87,43.87,43.77,43.79,133385.0,38.927,38.927,38.8383,38.856,133385.0
2020-11-04 15:20:00,43.8,43.85,43.77,43.84,142822.0,38.8649,38.9092,38.8383,38.9004,142822.0
2020-11-04 15:25:00,43.85,43.87,43.76,43.77,116726.0,38.9092,38.927,38.8294,38.8383,116726.0
2020-11-04 15:30:00,43.78,43.82,43.71,43.8,156653.0,38.8471,38.8826,38.785,38.8649,156653.0
2020-11-04 15:35:00,43.8,43.84,43.73,43.76,128760.0,38.8649,38.9004,38.8028,38.8294,128760.0
2020-11-04 15:40:00,43.77,43.78,43.72,43.74,224526.0,38.8383,38.8471,38.7939,38.8116,224526.0
2020-11-04 15:45:00,43.73,43.88,43.71,43.75,318438.0,38.8028,38.9359,38.785,38.8205,318438.0
2020-11-04 15:50:00,43.74,43.89,43.7,43.88,466376.0,38.8116,38.9447,38.7761,38.9359,466376.0
2020-11-04 15:55:00,43.87,43.88,43.66,43.7,1051353.0,38.927,38.9359,38.7407,38.7761,1051353.0
2020-11-05 09:30:00,44.58,44.65,44.21,44.57,387483.0,39.557,39.6191,39.2287,39.5481,387483.0
2020-11-05 09:35:00,44.56,44.59,44.43,44.51,155756.0,39.5392,39.5659,39.4239,39.4949,155756.0
2020-11-05 09:40:00,44.51,44.57,44.38,44.57,185799.0,39.4949,39.5481,39.3795,39.5481,185799.0
2020-11-05 09:45:00,44.57,44.73,44.55,44.67,192738.0,39.5481,39.6901,39.5304,39.6369,192738.0
2020-11-05 09:50:00,44.68,44.75,44.65,44.66,286863.0,39.6457,39.7078,39.6191,39.628,286863.0
2020-11-05 09:55:00,44.66,44.71,44.39,44.44,202014.0,39.628,39.6723,39.3884,39.4328,202014.0
2020-11-05 10:00:00,44.44,44.5,44.4,44.44,81674.0,39.4328,39.486,39.3973,39.4328,81674.0
2020-11-05 10:05:00,44.44,44.53,44.4,44.43,68525.0,39.4328,39.5126,39.3973,39.4239,68525.0
2020-11-05 10:10:00,44.43,44.57,44.42,44.56,86051.0,39.4239,39.5481,39.415,39.5392,86051.0
2020-11-05 10:15:00,44.55,44.75,44.55,44.73,169861.0,39.5304,39.7078,39.5304,39.6901,169861.0
2020-11-05 10:20:00,44.73,44.81,44.69,44.78,100393.0,39.6901,39.7611,39.6546,39.7345,100393.0
2020-11-05 10:25:00,44.78,44.78,44.61,44.61,121086.0,39.7345,39.7345,39.5836,39.5836,121086.0
2020-11-05 10:30:00,44.6,44.62,44.48,44.55,94859.0,39.5747,39.5925,39.4683,39.5304,94859.0
2020-11-05 10:35:00,44.54,44.64,44.49,44.52,126733.0,39.5215,39.6102,39.4771,39.5038,126733.0
2020-11-05 10:40:00,44.51,44.63,44.5,44.6,87138.0,39.4949,39.6014,39.486,39.5747,87138.0
2020-11-05 10:45:00,44.61,44.66,44.49,44.63,116976.0,39.5836,39.628,39.4771,39.6014,116976.0
2020-11-05 10:50:00,44.62,44.74,44.61,44.67,120786.0,39.5925,39.699,39.5836,39.6369,120786.0
2020-11-05 10:55:00,44.67,44.72,44.65,44.7,84681.0,39.6369,39.6812,39.6191,39.6635,84681.0
2020-11-05 11:00:00,44.71,44.77,44.68,44.72,109168.0,39.6723,39.7256,39.6457,39.6812,109168.0
2020-11-05 11:05:00,44.72,44.74,44.63,44.64,61577.0,39.6812,39.699,39.6014,39.6102,61577.0
2020-11-05 11:10:00,44.65,44.7,44.57,44.69,111748.0,39.6191,39.6635,39.5481,39.6546,111748.0
2020-11-05 11:15:00,44.69,44.75,44.68,44.72,200609.0,39.6546,39.7078,39.6457,39.6812,200609.0
2020-11-05 11:20:00,44.72,44.73,44.61,44.65,69063.0,39.6812,39.6901,39.5836,39.6191,69063.0
2020-11-05 11:25:00,44.64,44.65,44.54,44.55,58695.0,39.6102,39.6191,39.5215,39.5304,58695.0
2020-11-05 11:30:00,44.56,44.61,44.55,44.61,67941.0,39.5392,39.5836,39.5304,39.5836,67941.0
2020-11-05 11:35:00,44.61,44.61,44.47,44.48,79642.0,39.5836,39.5836,39.4594,39.4683,79642.0
2020-11-05 11:40:00,44.48,44.52,44.47,44.49,108002.0,39.4683,39.5038,39.4594,39.4771,108002.0
2020-11-05 11:45:00,44.5,44.51,44.46,44.47,97693.0,39.486,39.4949,39.4505,39.4594,97693.0
2020-11-05 11:50:00,44.47,44.48,44.44,44.47,93060.0,39.4594,39.4683,39.4328,39.4594,93060.0
2020-11-05 11:55:00,44.47,44.47,44.43,44.46,160392.0,39.4594,39.4594,39.4239,39.4505,160392.0
2020-11-05 12:00:00,44.47,44.47,44.38,44.45,94624.0,39.4594,39.4594,39.3795,39.4416,94624.0
2020-11-05 12:05:00,44.45,44.47,44.4,44.47,162470.0,39.4416,39.4594,39.3973,39.4594,162470.0
2020-11-05 12:10:00,44.47,44.61,44.45,44.6,646456.0,39.4594,39.5836,39.4416,39.5747,646456.0
2020-11-05 12:15:00,44.6,44.61,44.45,44.51,727767.0,39.5747,39.5836,39.4416,39.4949,727767.0
2020-11-05 12:20:00,44.52,44.52,44.34,44.44,348039.0,39.5038,39.5038,39.344,39.4328,348039.0
2020-11-05 12:25:00,44.43,44.5,44.42,44.47,258042.0,39.4239,39.486,39.415,39.4594,258042.0
2020-11-05 12:30:00,44.47,44.51,44.44,44.51,211344.0,39.4594,39.4949,39.4328,39.4949,211344.0
2020-11-05 12:35:00,44.51,44.61,44.5,44.58,211452.0,39.4949,39.5836,39.486,39.557,211452.0
2020-11-05 12:40:00,44.57,44.57,44.47,44.51,460316.0,39.5481,39.5481,39.4594,39.4949,460316.0
2020-11-05 12:45:00,44.51,44.61,44.51,44.6,124746.0,39.4949,39.5836,39.4949,39.5747,124746.0
2020-11-05 12:50:00,44.6,44.62,44.57,44.59,101331.0,39.5747,39.5925,39.5481,39.5659,101331.0
2020-11-05 12:55:00,44.59,44.6,44.51,44.57,271969.0,39.5659,39.5747,39.4949,39.5481,271969.0
2020-11-05 13:00:00,44.57,44.69,44.55,44.66,273488.0,39.5481,39.6546,39.5304,39.628,273488.0
2020-11-05 13:05:00,44.66,44.7,44.63,44.64,72494.0,39.628,39.6635,39.6014,39.6102,72494.0
2020-11-05 13:10:00,44.64,44.66,44.62,44.63,117239.0,39.6102,39.628,39.5925,39.6014,117239.0
2020-11-05 13:15:00,44.63,44.64,44.58,44.59,65086.0,39.6014,39.6102,39.557,39.5659,65086.0
2020-11-05 13:20:00,44.59,44.65,44.57,44.59,72780.0,39.5659,39.6191,39.5481,39.5659,72780.0
2020-11-05 13:25:00,44.59,44.61,44.57,44.6,52959.0,39.5659,39.5836,39.5481,39.5747,52959.0
2020-11-05 13:30:00,44.6,44.63,44.59,44.61,60440.0,39.5747,39.6014,39.5659,39.5836,60440.0
2020-11-05 13:35:00,44.61,44.66,44.6,44.65,57818.0,39.5836,39.628,39.5747,39.6191,57818.0
2020-11-05 13:40:00,44.65,44.66,44.61,44.65,172646.0,39.6191,39.628,39.5836,39.6191,172646.0
2020-11-05 13:45:00,44.65,44.66,44.6,44.62,51578.0,39.6191,39.628,39.5747,39.5925,51578.0
2020-11-05 13:50:00,44.63,44.65,44.56,44.63,109298.0,39.6014,39.6191,39.5392,39.6014,109298.0
2020-11-05 13:55:00,44.63,44.65,44.59,44.6,42501.0,39.6014,39.6191,39.5659,39.5747,42501.0
2020-11-05 14:00:00,44.6,44.7,44.6,44.67,136732.0,39.5747,39.6635,39.5747,39.6369,136732.0
2020-11-05 14:05:00,44.66,44.66,44.54,44.55,110010.0,39.628,39.628,39.5215,39.5304,110010.0
2020-11-05 14:10:00,44.56,44.61,44.52,44.53,58911.0,39.5392,39.5836,39.5038,39.5126,58911.0
2020-11-05 14:15:00,44.53,44.57,44.53,44.55,33899.0,39.5126,39.5481,39.5126,39.5304,33899.0
2020-11-05 14:20:00,44.55,44.59,44.52,44.59,53953.0,39.5304,39.5659,39.5038,39.5659,53953.0
2020-11-05 14:25:00,44.59,44.59,44.52,44.55,77533.0,39.5659,39.5659,39.5038,39.5304,77533.0
2020-11-05 14:30:00,44.56,44.64,44.54,44.61,88846.0,39.5392,39.6102,39.5215,39.5836,88846.0
2020-11-05 14:35:00,44.61,44.61,44.52,44.56,74455.0,39.5836,39.5836,39.5038,39.5392,74455.0
2020-11-05 14:40:00,44.57,44.72,44.57,44.69,122821.0,39.5481,39.6812,39.5481,39.6546,122821.0
2020-11-05 14:45:00,44.69,44.71,44.6,44.62,64640.0,39.6546,39.6723,39.5747,39.5925,64640.0
2020-11-05 14:50:00,44.61,44.64,44.56,44.64,52495.0,39.5836,39.6102,39.5392,39.6102,52495.0
2020-11-05 14:55:00,44.63,44.7,44.61,44.68,66351.0,39.6014,39.6635,39.5836,39.6457,66351.0
2020-11-05 15:00:00,44.67,44.69,44.59,44.6,176340.0,39.6369,39.6546,39.5659,39.5747,176340.0
2020-11-05 15:05:00,44.6,44.62,44.56,44.59,81505.0,39.5747,39.5925,39.5392,39.5659,81505.0
2020-11-05 15:10:00,44.6,44.62,44.5,44.52,102036.0,39.5747,39.5925,39.486,39.5038,102036.0
2020-11-05 15:15:00,44.53,44.57,44.5,44.53,64659.0,39.5126,39.5481,39.486,39.5126,64659.0
2020-11-05 15:20:00,44.53,44.6,44.52,44.59,88146.0,39.5126,39.5747,39.5038,39.5659,88146.0
2020-11-05 15:25:00,44.59,44.59,44.52,44.57,94013.0,39.5659,39.5659,39.5038,39.5481,94013.0
2020-11-05 15:30:00,44.57,44.57,44.43,44.46,143892.0,39.5481,39.5481,39.4239,39.4505,143892.0
2020-11-05 15:35:00,44.46,44.48,44.4,44.44,114287.0,39.4505,39.4683,39.3973,39.4328,114287.0
2020-11-05 15:40:00,44.44,44.51,44.43,44.46,210927.0,39.4328,39.4949,39.4239,39.4505,210927.0
2020-11-05 15:45:00,44.46,44.46,44.35,44.39,348300.0,39.4505,39.4505,39.3529,39.3884,348300.0
2020-11-05 15:50:00,44.38,44.41,44.27,44.27,1021393.0,39.3795,39.4061,39.2819,39.2819,1021393.0
2020-11-05 15:55:00,44.27,44.39,44.25,44.35,1563956.0,39.2819,39.3884,39.2642,39.3529,1563956.0
2020-11-06 09:30:00,44.57,44.57,44.02,44.09,539569.0,39.5481,39.5481,39.0601,39.1222,539569.0
2020-11-06 09:35:00,44.09,44.17,43.99,44.01,193839.0,39.1222,39.1932,39.0335,39.0512,193839.0
2020-11-06 09:40:00,44.02,44.16,43.95,44.15,276806.0,39.0601,39.1843,38.998,39.1754,276806.0
2020-11-06 09:45:00,44.15,44.19,44.09,44.19,176673.0,39.1754,39.2109,39.1222,39.2109,176673.0
2020-11-06 09:50:00,44.18,44.22,44.05,44.11,150849.0,39.2021,39.2376,39.0867,39.14,150849.0
2020-11-06 09:55:00,44.1,44.13,43.99,44.07,73791.0,39.1311,39.1577,39.0335,39.1045,73791.0
2020-11-06 10:00:00,44.08,44.13,43.98,44.01,88447.0,39.1133,39.1577,39.0246,39.0512,88447.0
2020-11-06 10:05:00,44.02,44.27,43.98,44.26,181545.0,39.0601,39.2819,39.0246,39.273,181545.0
2020-11-06 10:10:00,44.26,44.33,44.25,44.26,99583.0,39.273,39.3352,39.2642,39.273,99583.0
2020-11-06 10:15:00,44.26,44.32,44.26,44.29,116413.0,39.273,39.3263,39.273,39.2997,116413.0
2020-11-06 10:20:00,44.28,44.37,44.24,44.36,66344.0,39.2908,39.3707,39.2553,39.3618,66344.0
2020-11-06 10:25:00,44.36,44.36,44.26,44.26,77836.0,39.3618,39.3618,39.273,39.273,77836.0
2020-11-06 10:30:00,44.25,44.26,44.2,44.23,50929.0,39.2642,39.273,39.2198,39.2464,50929.0
2020-11-06 10:35:00,44.23,44.29,44.17,44.17,47673.0,39.2464,39.2997,39.1932,39.1932,47673.0
2020-11-06 10:40:00,44.17,44.28,44.17,44.27,70947.0,39.1932,39.2908,39.1932,39.2819,70947.0
2020-11-06 10:45:00,44.27,44.3,44.2,44.3,140956.0,39.2819,39.3085,39.2198,39.3085,140956.0
2020-11-06 10:50:00,44.29,44.41,44.29,44.39,119534.0,39.2997,39.4061,39.2997,39.3884,119534.0
2020-11-06 10:55:00,44.39,44.43,44.19,44.27,140033.0,39.3884,39.4239,39.2109,39.2819,140033.0
2020-11-06 11:00:00,44.29,44.42,44.24,44.38,108772.0,39.2997,39.415,39.2553,39.3795,108772.0
2020-11-06 11:05:00,44.37,44.53,44.37,44.53,68658.0,39.3707,39.5126,39.3707,39.5126,68658.0
2020-11-06 11:10:00,44.52,44.6,44.51,44.53,115571.0,39.5038,39.5747,39.4949,39.5126,115571.0
2020-11-06 11:15:00,44.53,44.54,44.43,44.5,192448.0,39.5126,39.5215,39.4239,39.486,192448.0
2020-11-06 11:20:00,44.5,44.54,44.47,44.54,101171.0,39.486,39.5215,39.4594,39.5215,101171.0
2020-11-06 11:25:00,44.54,44.59,44.5,44.56,191277.0,39.5215,39.5659,39.486,39.5392,191277.0
2020-11-06 11:30:00,44.56,44.58,44.5,44.56,132102.0,39.5392,39.557,39.486,39.5392,132102.0
2020-11-06 11:35:00,44.55,44.6,44.55,44.59,60283.0,39.5304,39.5747,39.5304,39.5659,60283.0
2020-11-06 11:40:00,44.59,44.62,44.57,44.59,122025.0,39.5659,39.5925,39.5481,39.5659,122025.0
2020-11-06 11:45:00,44.59,44.61,44.54,44.57,66022.0,39.5659,39.5836,39.5215,39.5481,66022.0
2020-11-06 11:50:00,44.57,44.62,44.49,44.49,76766.0,39.5481,39.5925,39.4771,39.4771,76766.0
2020-11-06 11:55:00,44.5,44.55,44.45,44.55,136201.0,39.486,39.5304,39.4416,39.5304,136201.0
2020-11-06 12:00:00,44.55,44.62,44.54,44.6,153757.0,39.5304,39.5925,39.5215,39.5747,153757.0
2020-11-06 12:05:00,44.61,44.65,44.58,44.65,179071.0,39.5836,39.6191,39.557,39.6191,179071.0
2020-11-06 12:10:00,44.64,44.66,44.57,44.64,51720.0,39.6102,39.628,39.5481,39.6102,51720.0
2020-11-06 12:15:00,44.65,44.65,44.55,44.55,180034.0,39.6191,39.6191,39.5304,39.5304,180034.0
2020-11-06 12:20:00,44.55,44.56,44.49,44.52,54451.0,39.5304,39.5392,39.4771,39.5038,54451.0
2020-11-06 12:25:00,44.51,44.53,44.46,44.5,70869.0,39.4949,39.5126,39.4505,39.486,70869.0
2020-11-06 12:30:00,44.5,44.55,44.49,44.51,82846.0,39.486,39.5304,39.4771,39.4949,82846.0
2020-11-06 12:35:00,44.52,44.54,44.42,44.43,53219.0,39.5038,39.5215,39.415,39.4239,53219.0
2020-11-06 12:40:00,44.43,44.46,44.41,44.46,71118.0,39.4239,39.4505,39.4061,39.4505,71118.0
2020-11-06 12:45:00,44.45,44.5,44.44,44.5,66682.0,39.4416,39.486,39.4328,39.486,66682.0
2020-11-06 12:50:00,44.5,44.57,44.49,44.55,98143.0,39.486,39.5481,39.4771,39.5304,98143.0
2020-11-06 12:55:00,44.56,44.57,44.49,44.49,56397.0,39.5392,39.5481,39.4771,39.4771,56397.0
2020-11-06 13:00:00,44.5,44.52,44.44,44.49,60417.0,39.486,39.5038,39.4328,39.4771,60417.0
2020-11-06 13:05:00,44.49,44.52,44.47,44.51,30914.0,39.4771,39.5038,39.4594,39.4949,30914.0
2020-11-06 13:10:00,44.51,44.52,44.49,44.52,56000.0,39.4949,39.5038,39.4771,39.5038,56000.0
2020-11-06 13:15:00,44.52,44.54,44.5,44.52,37854.0,39.5038,39.5215,39.486,39.5038,37854.0
2020-11-06 13:20:00,44.53,44.54,44.49,44.52,31445.0,39.5126,39.5215,39.4771,39.5038,31445.0
2020-11-06 13:25:00,44.52,44.57,44.52,44.55,34259.0,39.5038,39.5481,39.5038,39.5304,34259.0
2020-11-06 13:30:00,44.55,44.56,44.52,44.52,30812.0,39.5304,39.5392,39.5038,39.5038,30812.0
2020-11-06 13:35:00,44.52,44.54,44.5,44.53,41907.0,39.5038,39.5215,39.486,39.5126,41907.0
2020-11-06 13:40:00,44.53,44.54,44.5,44.52,33830.0,39.5126,39.5215,39.486,39.5038,33830.0
2020-11-06 13:45:00,44.51,44.55,44.5,44.52,38413.0,39.4949,39.5304,39.486,39.5038,38413.0
2020-11-06 13:50:00,44.52,44.53,44.5,44.52,26765.0,39.5038,39.5126,39.486,39.5038,26765.0
2020-11-06 13:55:00,44.52,44.55,44.5,44.55,103927.0,39.5038,39.5304,39.486,39.5304,103927.0
2020-11-06 14:00:00,44.55,44.63,44.54,44.63,130116.0,39.5304,39.6014,39.5215,39.6014,130116.0
2020-11-06 14:05:00,44.62,44.66,44.62,44.65,107100.0,39.5925,39.628,39.5925,39.6191,107100.0
2020-11-06 14:10:00,44.65,44.66,44.62,44.64,92157.0,39.6191,39.628,39.5925,39.6102,92157.0
2020-11-06 14:15:00,44.65,44.67,44.6,44.63,121626.0,39.6191,39.6369,39.5747,39.6014,121626.0
2020-11-06 14:20:00,44.63,44.65,44.6,44.63,38951.0,39.6014,39.6191,39.5747,39.6014,38951.0
2020-11-06 14:25:00,44.62,44.63,44.59,44.62,60924.0,39.5925,39.6014,39.5659,39.5925,60924.0
2020-11-06 14:30:00,44.63,44.66,44.61,44.64,61172.0,39.6014,39.628,39.5836,39.6102,61172.0
2020-11-06 14:35:00,44.64,44.65,44.59,44.59,63666.0,39.6102,39.6191,39.5659,39.5659,63666.0
2020-11-06 14:40:00,44.59,44.62,44.53,44.54,45105.0,39.5659,39.5925,39.5126,39.5215,45105.0
2020-11-06 14:45:00,44.55,44.56,44.5,44.55,36115.0,39.5304,39.5392,39.486,39.5304,36115.0
2020-11-06 14:50:00,44.55,44.56,44.52,44.54,28755.0,39.5304,39.5392,39.5038,39.5215,28755.0
2020-11-06 14:55:00,44.54,44.55,44.51,44.55,62858.0,39.5215,39.5304,39.4949,39.5304,62858.0
2020-11-06 15:00:00,44.55,44.56,44.5,44.55,135326.0,39.5304,39.5392,39.486,39.5304,135326.0
2020-11-06 15:05:00,44.55,44.59,44.53,44.58,67944.0,39.5304,39.5659,39.5126,39.557,67944.0
2020-11-06 15:10:00,44.57,44.63,44.56,44.57,97180.0,39.5481,39.6014,39.5392,39.5481,97180.0
2020-11-06 15:15:00,44.57,44.58,44.53,44.55,61510.0,39.5481,39.557,39.5126,39.5304,61510.0
2020-11-06 15:20:00,44.55,44.55,44.48,44.52,230682.0,39.5304,39.5304,39.4683,39.5038,230682.0
2020-11-06 15:25:00,44.51,44.6,44.5,44.57,98272.0,39.4949,39.5747,39.486,39.5481,98272.0
2020-11-06 15:30:00,44.56,44.64,44.56,44.62,79715.0,39.5392,39.6102,39.5392,39.5925,79715.0
2020-11-06 15:35:00,44.61,44.66,44.61,44.63,150255.0,39.5836,39.628,39.5836,39.6014,150255.0
2020-11-06 15:40:00,44.64,44.7,44.62,44.66,287802.0,39.6102,39.6635,39.5925,39.628,287802.0
2020-11-06 15:45:00,44.65,44.67,44.63,44.65,343478.0,39.6191,39.6369,39.6014,39.6191,343478.0
2020-11-06 15:50:00,44.65,44.67,44.57,44.61,345173.0,39.6191,39.6369,39.5481,39.5836,345173.0
2020-11-06 15:55:00,44.61,44.61,44.47,44.54,649889.0,39.5836,39.5836,39.4594,39.5215,649889.0
2020-11-09 09:30:00,47.52,48.14,47.26,47.84,1713124.0,42.1657,42.7159,41.935,42.4497,1713124.0
2020-11-09 09:35:00,47.85,48.15,47.71,47.98,1238247.0,42.4585,42.7247,42.3343,42.5739,1238247.0
2020-11-09 09:40:00,48.0,48.12,47.75,48.12,718337.0,42.5916,42.6981,42.3698,42.6981,718337.0
2020-11-09 09:45:00,48.13,48.23,47.97,48.02,662925.0,42.707,42.7957,42.565,42.6094,662925.0
2020-11-09 09:50:00,48.01,48.09,47.75,47.83,846746.0,42.6005,42.6715,42.3698,42.4408,846746.0
2020-11-09 09:55:00,47.83,47.83,47.64,47.65,446547.0,42.4408,42.4408,42.2722,42.2811,446547.0
2020-11-09 10:00:00,47.67,48.0,47.67,47.96,854470.0,42.2988,42.5916,42.2988,42.5562,854470.0
2020-11-09 10:05:00,47.96,47.99,47.66,47.66,518687.0,42.5562,42.5828,42.29,42.29,518687.0
2020-11-09 10:10:00,47.65,47.75,47.62,47.66,359189.0,42.2811,42.3698,42.2545,42.29,359189.0
2020-11-09 10:15:00,47.67,47.77,47.44,47.48,734997.0,42.2988,42.3876,42.0947,42.1302,734997.0
2020-11-09 10:20:00,47.48,47.49,47.23,47.3,309269.0,42.1302,42.1391,41.9084,41.9705,309269.0
2020-11-09 10:25:00,47.31,47.4,47.23,47.25,502443.0,41.9794,42.0593,41.9084,41.9262,502443.0
2020-11-09 10:30:00,47.24,47.28,47.08,47.1,296971.0,41.9173,41.9528,41.7753,41.7931,296971.0
2020-11-09 10:35:00,47.1,47.14,46.82,46.87,389086.0,41.7931,41.8285,41.5446,41.589,389086.0
2020-11-09 10:40:00,46.88,47.08,46.87,47.08,271607.0,41.5978,41.7753,41.589,41.7753,271607.0
2020-11-09 10:45:00,47.07,47.09,46.87,46.92,201218.0,41.7664,41.7842,41.589,41.6333,201218.0
2020-11-09 10:50:00,46.91,47.0,46.83,46.98,206414.0,41.6245,41.7043,41.5535,41.6866,206414.0
2020-11-09 10:55:00,46.98,47.07,46.91,47.05,130257.0,41.6866,41.7664,41.6245,41.7487,130257.0
2020-11-09 11:00:00,47.05,47.1,46.72,46.79,148893.0,41.7487,41.7931,41.4559,41.518,148893.0
2020-11-09 11:05:00,46.8,47.04,46.79,47.03,148810.0,41.5269,41.7398,41.518,41.7309,148810.0
2020-11-09 11:10:00,47.03,47.03,46.9,46.94,102053.0,41.7309,41.7309,41.6156,41.6511,102053.0
2020-11-09 11:15:00,46.94,47.06,46.86,47.06,172049.0,41.6511,41.7576,41.5801,41.7576,172049.0
2020-11-09 11:20:00,47.06,47.18,46.99,47.15,205177.0,41.7576,41.864,41.6954,41.8374,205177.0
2020-11-09 11:25:00,47.15,47.24,47.08,47.23,210863.0,41.8374,41.9173,41.7753,41.9084,210863.0
2020-11-09 11:30:00,47.23,47.34,47.23,47.24,92796.0,41.9084,42.006,41.9084,41.9173,92796.0
2020-11-09 11:35:00,47.24,47.29,47.2,47.26,125000.0,41.9173,41.9616,41.8818,41.935,125000.0
2020-11-09 11:40:00,47.25,47.34,47.18,47.34,140062.0,41.9262,42.006,41.864,42.006,140062.0
2020-11-09 11:45:00,47.34,47.37,47.22,47.23,139393.0,42.006,42.0326,41.8995,41.9084,139393.0
2020-11-09 11:50:00,47.24,47.32,47.15,47.27,188511.0,41.9173,41.9883,41.8374,41.9439,188511.0
2020-11-09 11:55:00,47.28,47.31,47.19,47.22,259157.0,41.9528,41.9794,41.8729,41.8995,259157.0
2020-11-09 12:00:00,47.22,47.41,47.21,47.3,155010.0,41.8995,42.0681,41.8907,41.9705,155010.0
2020-11-09 12:05:00,47.31,47.43,47.25,47.41,137796.0,41.9794,42.0859,41.9262,42.0681,137796.0
2020-11-09 12:10:00,47.4,47.4,47.26,47.27,133210.0,42.0593,42.0593,41.935,41.9439,133210.0
2020-11-09 12:15:00,47.27,47.32,47.2,47.3,142830.0,41.9439,41.9883,41.8818,41.9705,142830.0
2020-11-09 12:20:00,47.3,47.48,47.3,47.48,110134.0,41.9705,42.1302,41.9705,42.1302,110134.0
2020-11-09 12:25:00,47.48,47.57,47.44,47.49,121200.0,42.1302,42.2101,42.0947,42.1391,121200.0
2020-11-09 12:30:00,47.49,47.58,47.44,47.57,138548.0,42.1391,42.219,42.0947,42.2101,138548.0
2020-11-09 12:35:00,47.57,47.67,47.56,47.67,139879.0,42.2101,42.2988,42.2012,42.2988,139879.0
2020-11-09 12:40:00,47.67,47.74,47.64,47.73,205451.0,42.2988,42.3609,42.2722,42.3521,205451.0
2020-11-09 12:45:00,47.73,47.77,47.58,47.59,189526.0,42.3521,42.3876,42.219,42.2278,189526.0
2020-11-09 12:50:00,47.6,47.69,47.59,47.61,151494.0,42.2367,42.3166,42.2278,42.2456,151494.0
2020-11-09 12:55:00,47.61,47.77,47.59,47.77,83782.0,42.2456,42.3876,42.2278,42.3876,83782.0
2020-11-09 13:00:00,47.77,47.88,47.72,47.77,150969.0,42.3876,42.4852,42.3432,42.3876,150969.0
2020-11-09 13:05:00,47.77,47.79,47.73,47.78,80292.0,42.3876,42.4053,42.3521,42.3964,80292.0
2020-11-09 13:10:00,47.77,47.78,47.7,47.73,109653.0,42.3876,42.3964,42.3255,42.3521,109653.0
2020-11-09 13:15:00,47.74,47.81,47.7,47.79,121191.0,42.3609,42.4231,42.3255,42.4053,121191.0
2020-11-09 13:20:00,47.79,47.82,47.74,47.82,213285.0,42.4053,42.4319,42.3609,42.4319,213285.0
2020-11-09 13:25:00,47.82,47.84,47.75,47.84,119818.0,42.4319,42.4497,42.3698,42.4497,119818.0
2020-11-09 13:30:00,47.84,47.92,47.83,47.84,154747.0,42.4497,42.5207,42.4408,42.4497,154747.0
2020-11-09 13:35:00,47.83,47.95,47.83,47.9,232250.0,42.4408,42.5473,42.4408,42.5029,232250.0
2020-11-09 13:40:00,47.9,47.9,47.79,47.82,138273.0,42.5029,42.5029,42.4053,42.4319,138273.0
2020-11-09 13:45:00,47.81,47.84,47.72,47.75,136309.0,42.4231,42.4497,42.3432,42.3698,136309.0
2020-11-09 13:50:00,47.74,47.83,47.67,47.73,98296.0,42.3609,42.4408,42.2988,42.3521,98296.0
2020-11-09 13:55:00,47.73,47.82,47.69,47.8,171990.0,42.3521,42.4319,42.3166,42.4142,171990.0
2020-11-09 14:00:00,47.8,47.83,47.75,47.8,167677.0,42.4142,42.4408,42.3698,42.4142,167677.0
2020-11-09 14:05:00,47.8,47.86,47.78,47.8,82233.0,42.4142,42.4674,42.3964,42.4142,82233.0
2020-11-09 14:10:00,47.79,47.81,47.74,47.75,213150.0,42.4053,42.4231,42.3609,42.3698,213150.0
2020-11-09 14:15:00,47.74,47.77,47.65,47.66,290767.0,42.3609,42.3876,42.2811,42.29,290767.0
2020-11-09 14:20:00,47.66,47.68,47.56,47.57,102944.0,42.29,42.3077,42.2012,42.2101,102944.0
2020-11-09 14:25:00,47.56,47.66,47.55,47.61,250300.0,42.2012,42.29,42.1924,42.2456,250300.0
2020-11-09 14:30:00,47.62,47.62,47.54,47.6,247834.0,42.2545,42.2545,42.1835,42.2367,247834.0
2020-11-09 14:35:00,47.59,47.77,47.58,47.73,229737.0,42.2278,42.3876,42.219,42.3521,229737.0
2020-11-09 14:40:00,47.73,47.82,47.68,47.82,158969.0,42.3521,42.4319,42.3077,42.4319,158969.0
2020-11-09 14:45:00,47.81,47.81,47.75,47.79,108727.0,42.4231,42.4231,42.3698,42.4053,108727.0
2020-11-09 14:50:00,47.79,47.82,47.75,47.79,228809.0,42.4053,42.4319,42.3698,42.4053,228809.0
2020-11-09 14:55:00,47.79,47.83,47.74,47.78,195161.0,42.4053,42.4408,42.3609,42.3964,195161.0
2020-11-09 15:00:00,47.79,47.87,47.77,47.84,300331.0,42.4053,42.4763,42.3876,42.4497,300331.0
2020-11-09 15:05:00,47.83,47.94,47.81,47.93,315698.0,42.4408,42.5384,42.4231,42.5295,315698.0
2020-11-09 15:10:00,47.93,48.01,47.86,47.98,506270.0,42.5295,42.6005,42.4674,42.5739,506270.0
2020-11-09 15:15:00,47.99,48.13,47.93,47.96,920454.0,42.5828,42.707,42.5295,42.5562,920454.0
2020-11-09 15:20:00,47.97,48.06,47.86,48.04,451447.0,42.565,42.6449,42.4674,42.6271,451447.0
2020-11-09 15:25:00,48.04,48.07,47.98,48.02,493517.0,42.6271,42.6538,42.5739,42.6094,493517.0
2020-11-09 15:30:00,48.02,48.11,47.97,47.97,618888.0,42.6094,42.6893,42.565,42.565,618888.0
2020-11-09 15:35:00,47.98,48.02,47.83,47.92,373617.0,42.5739,42.6094,42.4408,42.5207,373617.0
2020-11-09 15:40:00,47.91,47.92,47.67,47.75,240284.0,42.5118,42.5207,42.2988,42.3698,240284.0
2020-11-09 15:45:00,47.76,47.78,47.58,47.66,521022.0,42.3787,42.3964,42.219,42.29,521022.0
2020-11-09 15:50:00,47.65,47.7,47.34,47.43,1349022.0,42.2811,42.3255,42.006,42.0859,1349022.0
2020-11-09 15:55:00,47.43,47.43,47.12,47.16,2130790.0,42.0859,42.0859,41.8108,41.8463,2130790.0
2020-11-10 09:30:00,46.17,47.41,45.95,47.29,658701.0,40.9678,42.0681,40.7726,41.9616,658701.0
2020-11-10 09:35:00,47.29,47.29,46.94,46.96,496946.0,41.9616,41.9616,41.6511,41.6688,496946.0
2020-11-10 09:40:00,46.96,47.26,46.95,47.2,264166.0,41.6688,41.935,41.66,41.8818,264166.0
2020-11-10 09:45:00,47.19,47.24,47.0,47.06,219800.0,41.8729,41.9173,41.7043,41.7576,219800.0
2020-11-10 09:50:00,47.07,47.26,47.02,47.23,148042.0,41.7664,41.935,41.7221,41.9084,148042.0
2020-11-10 09:55:00,47.23,47.4,47.23,47.38,125159.0,41.9084,42.0593,41.9084,42.0415,125159.0
2020-11-10 10:00:00,47.38,47.66,47.34,47.66,178728.0,42.0415,42.29,42.006,42.29,178728.0
2020-11-10 10:05:00,47.66,47.7,47.58,47.66,146953.0,42.29,42.3255,42.219,42.29,146953.0
2020-11-10 10:10:00,47.66,47.69,47.51,47.58,137470.0,42.29,42.3166,42.1569,42.219,137470.0
2020-11-10 10:15:00,47.57,47.62,47.43,47.55,122772.0,42.2101,42.2545,42.0859,42.1924,122772.0
2020-11-10 10:20:00,47.54,47.62,47.43,47.49,139513.0,42.1835,42.2545,42.0859,42.1391,139513.0
2020-11-10 10:25:00,47.48,47.67,47.48,47.66,150702.0,42.1302,42.2988,42.1302,42.29,150702.0
2020-11-10 10:30:00,47.66,47.69,47.57,47.58,147218.0,42.29,42.3166,42.2101,42.219,147218.0
2020-11-10 10:35:00,47.58,47.58,47.33,47.37,158753.0,42.219,42.219,41.9971,42.0326,158753.0
2020-11-10 10:40:00,47.37,47.55,47.36,47.47,161077.0,42.0326,42.1924,42.0238,42.1214,161077.0
2020-11-10 10:45:00,47.47,47.6,47.44,47.55,161255.0,42.1214,42.2367,42.0947,42.1924,161255.0
2020-11-10 10:50:00,47.55,47.62,47.49,47.53,111788.0,42.1924,42.2545,42.1391,42.1746,111788.0
2020-11-10 10:55:00,47.54,47.61,47.48,47.59,113896.0,42.1835,42.2456,42.1302,42.2278,113896.0
2020-11-10 11:00:00,47.59,47.69,47.55,47.6,147169.0,42.2278,42.3166,42.1924,42.2367,147169.0
2020-11-10 11:05:00,47.6,47.62,47.49,47.5,125117.0,42.2367,42.2545,42.1391,42.148,125117.0
2020-11-10 11:10:00,47.49,47.62,47.49,47.57,182718.0,42.1391,42.2545,42.1391,42.2101,182718.0
2020-11-10 11:15:00,47.57,47.57,47.36,47.37,194574.0,42.2101,42.2101,42.0238,42.0326,194574.0
2020-11-10 11:20:00,47.37,47.39,47.28,47.32,131629.0,42.0326,42.0504,41.9528,41.9883,131629.0
2020-11-10 11:25:00,47.32,47.59,47.3,47.56,159948.0,41.9883,42.2278,41.9705,42.2012,159948.0
2020-11-10 11:30:00,47.56,47.67,47.54,47.6,180799.0,42.2012,42.2988,42.1835,42.2367,180799.0
2020-11-10 11:35:00,47.6,47.66,47.57,47.57,97020.0,42.2367,42.29,42.2101,42.2101,97020.0
2020-11-10 11:40:00,47.57,47.73,47.54,47.7,109479.0,42.2101,42.3521,42.1835,42.3255,109479.0
2020-11-10 11:45:00,47.71,47.76,47.64,47.65,98691.0,42.3343,42.3787,42.2722,42.2811,98691.0
2020-11-10 11:50:00,47.65,47.68,47.6,47.64,111376.0,42.2811,42.3077,42.2367,42.2722,111376.0
2020-11-10 11:55:00,47.64,47.68,47.6,47.61,67854.0,42.2722,42.3077,42.2367,42.2456,67854.0
2020-11-10 12:00:00,47.62,47.88,47.61,47.84,118284.0,42.2545,42.4852,42.2456,42.4497,118284.0
2020-11-10 12:05:00,47.84,47.85,47.72,47.79,86896.0,42.4497,42.4585,42.3432,42.4053,86896.0
2020-11-10 12:10:00,47.8,47.87,47.78,47.79,106958.0,42.4142,42.4763,42.3964,42.4053,106958.0
2020-11-10 12:15:00,47.79,47.9,47.79,47.88,152630.0,42.4053,42.5029,42.4053,42.4852,152630.0
2020-11-10 12:20:00,47.87,47.95,47.83,47.93,196485.0,42.4763,42.5473,42.4408,42.5295,196485.0
2020-11-10 12:25:00,47.93,47.96,47.75,47.79,159607.0,42.5295,42.5562,42.3698,42.4053,159607.0
2020-11-10 12:30:00,47.78,47.81,47.7,47.72,77301.0,42.3964,42.4231,42.3255,42.3432,77301.0
2020-11-10 12:35:00,47.72,47.72,47.65,47.66,101601.0,42.3432,42.3432,42.2811,42.29,101601.0
2020-11-10 12:40:00,47.66,47.72,47.64,47.66,96172.0,42.29,42.3432,42.2722,42.29,96172.0
2020-11-10 12:45:00,47.66,47.83,47.63,47.78,97622.0,42.29,42.4408,42.2633,42.3964,97622.0
2020-11-10 12:50:00,47.77,47.78,47.67,47.73,77903.0,42.3876,42.3964,42.2988,42.3521,77903.0
2020-11-10 12:55:00,47.73,47.85,47.72,47.76,154162.0,42.3521,42.4585,42.3432,42.3787,154162.0
2020-11-10 13:00:00,47.76,47.83,47.76,47.83,70141.0,42.3787,42.4408,42.3787,42.4408,70141.0
2020-11-10 13:05:00,47.83,47.84,47.78,47.81,44577.0,42.4408,42.4497,42.3964,42.4231,44577.0
2020-11-10 13:10:00,47.81,47.82,47.64,47.64,106035.0,42.4231,42.4319,42.2722,42.2722,106035.0
2020-11-10 13:15:00,47.65,47.66,47.58,47.58,102414.0,42.2811,42.29,42.219,42.219,102414.0
2020-11-10 13:20:00,47.59,47.59,47.45,47.47,137197.0,42.2278,42.2278,42.1036,42.1214,137197.0
2020-11-10 13:25:00,47.47,47.49,47.38,47.4,85028.0,42.1214,42.1391,42.0415,42.0593,85028.0
2020-11-10 13:30:00,47.39,47.4,47.26,47.29,142162.0,42.0504,42.0593,41.935,41.9616,142162.0
2020-11-10 13:35:00,47.29,47.45,47.27,47.43,92707.0,41.9616,42.1036,41.9439,42.0859,92707.0
2020-11-10 13:40:00,47.43,47.48,47.41,47.47,110798.0,42.0859,42.1302,42.0681,42.1214,110798.0
2020-11-10 13:45:00,47.47,47.51,47.42,47.51,86097.0,42.1214,42.1569,42.077,42.1569,86097.0
2020-11-10 13:50:00,47.51,47.59,47.5,47.57,78730.0,42.1569,42.2278,42.148,42.2101,78730.0
2020-11-10 13:55:00,47.57,47.63,47.54,47.63,84982.0,42.2101,42.2633,42.1835,42.2633,84982.0
2020-11-10 14:00:00,47.62,47.69,47.62,47.68,118795.0,42.2545,42.3166,42.2545,42.3077,118795.0
2020-11-10 14:05:00,47.68,47.75,47.67,47.73,122655.0,42.3077,42.3698,42.2988,42.3521,122655.0
2020-11-10 14:10:00,47.73,47.74,47.47,47.49,226107.0,42.3521,42.3609,42.1214,42.1391,226107.0
2020-11-10 14:15:00,47.5,47.53,47.45,47.53,87463.0,42.148,42.1746,42.1036,42.1746,87463.0
2020-11-10 14:20:00,47.52,47.61,47.43,47.57,226698.0,42.1657,42.2456,42.0859,42.2101,226698.0
2020-11-10 14:25:00,47.57,47.67,47.4,47.5,236753.0,42.2101,42.2988,42.0593,42.148,236753.0
2020-11-10 14:30:00,47.5,47.63,47.49,47.57,94532.0,42.148,42.2633,42.1391,42.2101,94532.0
2020-11-10 14:35:00,47.56,47.68,47.46,47.68,98089.0,42.2012,42.3077,42.1125,42.3077,98089.0
2020-11-10 14:40:00,47.68,47.72,47.5,47.58,187475.0,42.3077,42.3432,42.148,42.219,187475.0
2020-11-10 14:45:00,47.59,47.59,47.47,47.52,106059.0,42.2278,42.2278,42.1214,42.1657,106059.0
2020-11-10 14:50:00,47.52,47.64,47.5,47.61,161007.0,42.1657,42.2722,42.148,42.2456,161007.0
2020-11-10 14:55:00,47.6,47.7,47.6,47.66,145699.0,42.2367,42.3255,42.2367,42.29,145699.0
2020-11-10 15:00:00,47.66,47.76,47.61,47.62,171189.0,42.29,42.3787,42.2456,42.2545,171189.0
2020-11-10 15:05:00,47.62,47.68,47.61,47.68,162184.0,42.2545,42.3077,42.2456,42.3077,162184.0
2020-11-10 15:10:00,47.68,47.75,47.63,47.65,139411.0,42.3077,42.3698,42.2633,42.2811,139411.0
2020-11-10 15:15:00,47.66,47.8,47.64,47.78,126630.0,42.29,42.4142,42.2722,42.3964,126630.0
2020-11-10 15:20:00,47.78,47.87,47.78,47.81,122049.0,42.3964,42.4763,42.3964,42.4231,122049.0
2020-11-10 15:25:00,47.81,47.92,47.73,47.91,148801.0,42.4231,42.5207,42.3521,42.5118,148801.0
2020-11-10 15:30:00,47.91,47.94,47.84,47.89,168785.0,42.5118,42.5384,42.4497,42.494,168785.0
2020-11-10 15:35:00,47.89,47.93,47.8,47.82,236043.0,42.494,42.5295,42.4142,42.4319,236043.0
2020-11-10 15:40:00,47.81,47.94,47.81,47.89,302300.0,42.4231,42.5384,42.4231,42.494,302300.0
2020-11-10 15:45:00,47.89,47.92,47.8,47.85,338332.0,42.494,42.5207,42.4142,42.4585,338332.0
2020-11-10 15:50:00,47.86,47.88,47.72,47.77,744419.0,42.4674,42.4852,42.3432,42.3876,744419.0
2020-11-10 15:55:00,47.77,47.81,47.69,47.77,1179670.0,42.3876,42.4231,42.3166,42.3876,1179670.0
2020-11-11 09:30:00,47.82,47.97,47.53,47.58,281291.0,42.4319,42.565,42.1746,42.219,281291.0
2020-11-11 09:35:00,47.58,47.74,47.54,47.58,126413.0,42.219,42.3609,42.1835,42.219,126413.0
2020-11-11 09:40:00,47.58,47.67,47.5,47.54,131364.0,42.219,42.2988,42.148,42.1835,131364.0
2020-11-11 09:45:00,47.55,47.59,47.41,47.46,172688.0,42.1924,42.2278,42.0681,42.1125,172688.0
2020-11-11 09:50:00,47.46,47.5,47.36,47.41,140394.0,42.1125,42.148,42.0238,42.0681,140394.0
2020-11-11 09:55:00,47.41,47.42,47.23,47.28,260973.0,42.0681,42.077,41.9084,41.9528,260973.0
2020-11-11 10:00:00,47.28,47.32,47.18,47.23,140835.0,41.9528,41.9883,41.864,41.9084,140835.0
2020-11-11 10:05:00,47.23,47.32,47.15,47.25,250139.0,41.9084,41.9883,41.8374,41.9262,250139.0
2020-11-11 10:10:00,47.25,47.33,47.15,47.16,154941.0,41.9262,41.9971,41.8374,41.8463,154941.0
2020-11-11 10:15:00,47.17,47.27,47.12,47.26,138765.0,41.8552,41.9439,41.8108,41.935,138765.0
2020-11-11 10:20:00,47.25,47.34,47.24,47.24,89791.0,41.9262,42.006,41.9173,41.9173,89791.0
2020-11-11 10:25:00,47.24,47.37,47.24,47.35,60261.0,41.9173,42.0326,41.9173,42.0149,60261.0
2020-11-11 10:30:00,47.36,47.44,47.35,47.39,66635.0,42.0238,42.0947,42.0149,42.0504,66635.0
2020-11-11 10:35:00,47.39,47.41,47.33,47.35,70313.0,42.0504,42.0681,41.9971,42.0149,70313.0
2020-11-11 10:40:00,47.35,47.4,47.33,47.38,91831.0,42.0149,42.0593,41.9971,42.0415,91831.0
2020-11-11 10:45:00,47.38,47.41,47.35,47.35,77074.0,42.0415,42.0681,42.0149,42.0149,77074.0
2020-11-11 10:50:00,47.34,47.39,47.32,47.37,66200.0,42.006,42.0504,41.9883,42.0326,66200.0
2020-11-11 10:55:00,47.38,47.46,47.35,47.4,61358.0,42.0415,42.1125,42.0149,42.0593,61358.0
2020-11-11 11:00:00,47.4,47.42,47.35,47.37,73343.0,42.0593,42.077,42.0149,42.0326,73343.0
2020-11-11 11:05:00,47.38,47.39,47.31,47.37,81955.0,42.0415,42.0504,41.9794,42.0326,81955.0
2020-11-11 11:10:00,47.37,47.53,47.36,47.5,73898.0,42.0326,42.1746,42.0238,42.148,73898.0
2020-11-11 11:15:00,47.5,47.57,47.49,47.55,82132.0,42.148,42.2101,42.1391,42.1924,82132.0
2020-11-11 11:20:00,47.55,47.57,47.49,47.52,75342.0,42.1924,42.2101,42.1391,42.1657,75342.0
2020-11-11 11:25:00,47.52,47.56,47.49,47.55,69193.0,42.1657,42.2012,42.1391,42.1924,69193.0
2020-11-11 11:30:00,47.55,47.6,47.53,47.59,59745.0,42.1924,42.2367,42.1746,42.2278,59745.0
2020-11-11 11:35:00,47.59,47.6,47.56,47.57,65936.0,42.2278,42.2367,42.2012,42.2101,65936.0
2020-11-11 11:40:00,47.57,47.65,47.56,47.63,108904.0,42.2101,42.2811,42.2012,42.2633,108904.0
2020-11-11 11:45:00,47.63,47.68,47.62,47.66,55929.0,42.2633,42.3077,42.2545,42.29,55929.0
2020-11-11 11:50:00,47.65,47.67,47.62,47.66,75251.0,42.2811,42.2988,42.2545,42.29,75251.0
2020-11-11 11:55:00,47.65,47.71,47.65,47.7,56662.0,42.2811,42.3343,42.2811,42.3255,56662.0
2020-11-11 12:00:00,47.69,47.72,47.67,47.7,51226.0,42.3166,42.3432,42.2988,42.3255,51226.0
2020-11-11 12:05:00,47.69,47.82,47.68,47.8,83079.0,42.3166,42.4319,42.3077,42.4142,83079.0
2020-11-11 12:10:00,47.79,47.84,47.74,47.76,61188.0,42.4053,42.4497,42.3609,42.3787,61188.0
2020-11-11 12:15:00,47.76,47.83,47.74,47.76,90823.0,42.3787,42.4408,42.3609,42.3787,90823.0
2020-11-11 12:20:00,47.76,47.76,47.69,47.71,91055.0,42.3787,42.3787,42.3166,42.3343,91055.0
2020-11-11 12:25:00,47.71,47.73,47.69,47.71,47556.0,42.3343,42.3521,42.3166,42.3343,47556.0
2020-11-11 12:30:00,47.71,47.74,47.7,47.71,35435.0,42.3343,42.3609,42.3255,42.3343,35435.0
2020-11-11 12:35:00,47.7,47.75,47.7,47.71,46453.0,42.3255,42.3698,42.3255,42.3343,46453.0
2020-11-11 12:40:00,47.71,47.73,47.7,47.71,46222.0,42.3343,42.3521,42.3255,42.3343,46222.0
2020-11-11 12:45:00,47.72,47.77,47.7,47.77,42497.0,42.3432,42.3876,42.3255,42.3876,42497.0
2020-11-11 12:50:00,47.77,47.79,47.73,47.73,41203.0,42.3876,42.4053,42.3521,42.3521,41203.0
2020-11-11 12:55:00,47.73,47.74,47.67,47.71,67376.0,42.3521,42.3609,42.2988,42.3343,67376.0
2020-11-11 13:00:00,47.71,47.73,47.67,47.69,124855.0,42.3343,42.3521,42.2988,42.3166,124855.0
2020-11-11 13:05:00,47.69,47.73,47.68,47.73,39159.0,42.3166,42.3521,42.3077,42.3521,39159.0
2020-11-11 13:10:00,47.73,47.75,47.7,47.71,96866.0,42.3521,42.3698,42.3255,42.3343,96866.0
2020-11-11 13:15:00,47.71,47.79,47.7,47.78,54006.0,42.3343,42.4053,42.3255,42.3964,54006.0
2020-11-11 13:20:00,47.78,47.86,47.78,47.83,97228.0,42.3964,42.4674,42.3964,42.4408,97228.0
2020-11-11 13:25:00,47.82,47.83,47.76,47.79,69529.0,42.4319,42.4408,42.3787,42.4053,69529.0
2020-11-11 13:30:00,47.79,47.83,47.77,47.83,64393.0,42.4053,42.4408,42.3876,42.4408,64393.0
2020-11-11 13:35:00,47.82,47.86,47.82,47.84,110558.0,42.4319,42.4674,42.4319,42.4497,110558.0
2020-11-11 13:40:00,47.84,47.85,47.78,47.81,50450.0,42.4497,42.4585,42.3964,42.4231,50450.0
2020-11-11 13:45:00,47.81,47.82,47.77,47.78,95909.0,42.4231,42.4319,42.3876,42.3964,95909.0
2020-11-11 13:50:00,47.78,47.83,47.77,47.8,75968.0,42.3964,42.4408,42.3876,42.4142,75968.0
2020-11-11 13:55:00,47.8,47.82,47.77,47.79,59636.0,42.4142,42.4319,42.3876,42.4053,59636.0
2020-11-11 14:00:00,47.8,47.88,47.79,47.85,50412.0,42.4142,42.4852,42.4053,42.4585,50412.0
2020-11-11 14:05:00,47.84,47.88,47.83,47.84,52589.0,42.4497,42.4852,42.4408,42.4497,52589.0
2020-11-11 14:10:00,47.83,47.87,47.79,47.8,51288.0,42.4408,42.4763,42.4053,42.4142,51288.0
2020-11-11 14:15:00,47.8,47.83,47.72,47.73,46045.0,42.4142,42.4408,42.3432,42.3521,46045.0
2020-11-11 14:20:00,47.74,47.78,47.73,47.76,45936.0,42.3609,42.3964,42.3521,42.3787,45936.0
2020-11-11 14:25:00,47.77,47.77,47.65,47.66,92050.0,42.3876,42.3876,42.2811,42.29,92050.0
2020-11-11 14:30:00,47.66,47.68,47.64,47.65,62962.0,42.29,42.3077,42.2722,42.2811,62962.0
2020-11-11 14:35:00,47.66,47.67,47.62,47.64,69644.0,42.29,42.2988,42.2545,42.2722,69644.0
2020-11-11 14:40:00,47.64,47.64,47.55,47.59,98137.0,42.2722,42.2722,42.1924,42.2278,98137.0
2020-11-11 14:45:00,47.6,47.63,47.53,47.55,117232.0,42.2367,42.2633,42.1746,42.1924,117232.0
2020-11-11 14:50:00,47.55,47.61,47.52,47.61,76833.0,42.1924,42.2456,42.1657,42.2456,76833.0
2020-11-11 14:55:00,47.62,47.64,47.6,47.6,38407.0,42.2545,42.2722,42.2367,42.2367,38407.0
2020-11-11 15:00:00,47.59,47.62,47.56,47.57,79929.0,42.2278,42.2545,42.2012,42.2101,79929.0
2020-11-11 15:05:00,47.57,47.6,47.54,47.58,74970.0,42.2101,42.2367,42.1835,42.219,74970.0
2020-11-11 15:10:00,47.57,47.6,47.56,47.58,50749.0,42.2101,42.2367,42.2012,42.219,50749.0
2020-11-11 15:15:00,47.58,47.58,47.54,47.58,58249.0,42.219,42.219,42.1835,42.219,58249.0
2020-11-11 15:20:00,47.58,47.6,47.54,47.56,147468.0,42.219,42.2367,42.1835,42.2012,147468.0
2020-11-11 15:25:00,47.57,47.6,47.52,47.53,67804.0,42.2101,42.2367,42.1657,42.1746,67804.0
2020-11-11 15:30:00,47.52,47.6,47.52,47.58,92089.0,42.1657,42.2367,42.1657,42.219,92089.0
2020-11-11 15:35:00,47.57,47.62,47.55,47.6,110862.0,42.2101,42.2545,42.1924,42.2367,110862.0
2020-11-11 15:40:00,47.59,47.63,47.55,47.63,112777.0,42.2278,42.2633,42.1924,42.2633,112777.0
2020-11-11 15:45:00,47.62,47.68,47.6,47.67,180032.0,42.2545,42.3077,42.2367,42.2988,180032.0
2020-11-11 15:50:00,47.67,47.71,47.62,47.63,315758.0,42.2988,42.3343,42.2545,42.2633,315758.0
2020-11-11 15:55:00,47.62,47.71,47.58,47.68,579738.0,42.2545,42.3343,42.219,42.3077,579738.0
2020-11-12 09:30:00,47.63,47.71,47.44,47.58,279428.0,42.2633,42.3343,42.0947,42.219,279428.0
2020-11-12 09:35:00,47.59,47.67,47.52,47.55,158966.0,42.2278,42.2988,42.1657,42.1924,158966.0
2020-11-12 09:40:00,47.55,47.64,47.5,47.53,149308.0,42.1924,42.2722,42.148,42.1746,149308.0
2020-11-12 09:45:00,47.53,47.55,47.43,47.45,171233.0,42.1746,42.1924,42.0859,42.1036,171233.0
2020-11-12 09:50:00,47.45,47.46,47.3,47.3,283055.0,42.1036,42.1125,41.9705,41.9705,283055.0
2020-11-12 09:55:00,47.31,47.4,47.25,47.38,196043.0,41.9794,42.0593,41.9262,42.0415,196043.0
2020-11-12 10:00:00,47.38,47.4,47.33,47.35,121855.0,42.0415,42.0593,41.9971,42.0149,121855.0
2020-11-12 10:05:00,47.36,47.41,47.32,47.41,555227.0,42.0238,42.0681,41.9883,42.0681,555227.0
2020-11-12 10:10:00,47.41,47.59,47.39,47.59,471221.0,42.0681,42.2278,42.0504,42.2278,471221.0
2020-11-12 10:15:00,47.59,47.6,47.5,47.52,508359.0,42.2278,42.2367,42.148,42.1657,508359.0
2020-11-12 10:20:00,47.52,47.61,47.51,47.56,179326.0,42.1657,42.2456,42.1569,42.2012,179326.0
2020-11-12 10:25:00,47.56,47.58,47.49,47.5,388202.0,42.2012,42.219,42.1391,42.148,388202.0
2020-11-12 10:30:00,47.5,47.59,47.49,47.57,260843.0,42.148,42.2278,42.1391,42.2101,260843.0
2020-11-12 10:35:00,47.57,47.62,47.5,47.6,191467.0,42.2101,42.2545,42.148,42.2367,191467.0
2020-11-12 10:40:00,47.6,47.76,47.59,47.74,238209.0,42.2367,42.3787,42.2278,42.3609,238209.0
2020-11-12 10:45:00,47.74,47.76,47.67,47.74,195507.0,42.3609,42.3787,42.2988,42.3609,195507.0
2020-11-12 10:50:00,47.74,47.77,47.68,47.77,216995.0,42.3609,42.3876,42.3077,42.3876,216995.0
2020-11-12 10:55:00,47.77,47.81,47.73,47.75,141224.0,42.3876,42.4231,42.3521,42.3698,141224.0
2020-11-12 11:00:00,47.74,47.76,47.66,47.76,80424.0,42.3609,42.3787,42.29,42.3787,80424.0
2020-11-12 11:05:00,47.75,47.85,47.74,47.8,93314.0,42.3698,42.4585,42.3609,42.4142,93314.0
2020-11-12 11:10:00,47.8,47.81,47.69,47.7,136228.0,42.4142,42.4231,42.3166,42.3255,136228.0
2020-11-12 11:15:00,47.7,47.72,47.67,47.69,57910.0,42.3255,42.3432,42.2988,42.3166,57910.0
2020-11-12 11:20:00,47.69,47.7,47.62,47.69,62236.0,42.3166,42.3255,42.2545,42.3166,62236.0
2020-11-12 11:25:00,47.68,47.71,47.66,47.69,47756.0,42.3077,42.3343,42.29,42.3166,47756.0
2020-11-12 11:30:00,47.69,47.71,47.61,47.64,77069.0,42.3166,42.3343,42.2456,42.2722,77069.0
2020-11-12 11:35:00,47.64,47.66,47.6,47.63,55570.0,42.2722,42.29,42.2367,42.2633,55570.0
2020-11-12 11:40:00,47.62,47.67,47.58,47.61,116326.0,42.2545,42.2988,42.219,42.2456,116326.0
2020-11-12 11:45:00,47.61,47.64,47.56,47.57,188704.0,42.2456,42.2722,42.2012,42.2101,188704.0
2020-11-12 11:50:00,47.57,47.63,47.55,47.6,563123.0,42.2101,42.2633,42.1924,42.2367,563123.0
2020-11-12 11:55:00,47.61,47.63,47.52,47.62,77578.0,42.2456,42.2633,42.1657,42.2545,77578.0
2020-11-12 12:00:00,47.62,47.63,47.59,47.59,58514.0,42.2545,42.2633,42.2278,42.2278,58514.0
2020-11-12 12:05:00,47.59,47.66,47.59,47.65,47362.0,42.2278,42.29,42.2278,42.2811,47362.0
2020-11-12 12:10:00,47.65,47.66,47.6,47.64,70970.0,42.2811,42.29,42.2367,42.2722,70970.0
2020-11-12 12:15:00,47.63,47.67,47.62,47.65,101786.0,42.2633,42.2988,42.2545,42.2811,101786.0
2020-11-12 12:20:00,47.65,47.72,47.65,47.7,60087.0,42.2811,42.3432,42.2811,42.3255,60087.0
2020-11-12 12:25:00,47.7,47.71,47.57,47.58,155206.0,42.3255,42.3343,42.2101,42.219,155206.0
2020-11-12 12:30:00,47.57,47.61,47.56,47.56,70853.0,42.2101,42.2456,42.2012,42.2012,70853.0
2020-11-12 12:35:00,47.57,47.58,47.54,47.55,162032.0,42.2101,42.219,42.1835,42.1924,162032.0
2020-11-12 12:40:00,47.55,47.57,47.49,47.51,227371.0,42.1924,42.2101,42.1391,42.1569,227371.0
2020-11-12 12:45:00,47.5,47.51,47.36,47.46,284288.0,42.148,42.1569,42.0238,42.1125,284288.0
2020-11-12 12:50:00,47.46,47.57,47.44,47.57,207031.0,42.1125,42.2101,42.0947,42.2101,207031.0
2020-11-12 12:55:00,47.57,47.58,47.49,47.54,217658.0,42.2101,42.219,42.1391,42.1835,217658.0
2020-11-12 13:00:00,47.53,47.55,47.49,47.51,50669.0,42.1746,42.1924,42.1391,42.1569,50669.0
2020-11-12 13:05:00,47.51,47.53,47.49,47.53,99839.0,42.1569,42.1746,42.1391,42.1746,99839.0
2020-11-12 13:10:00,47.53,47.58,47.48,47.57,167689.0,42.1746,42.219,42.1302,42.2101,167689.0
2020-11-12 13:15:00,47.56,47.57,47.49,47.57,251150.0,42.2012,42.2101,42.1391,42.2101,251150.0
2020-11-12 13:20:00,47.56,47.65,47.51,47.53,162458.0,42.2012,42.2811,42.1569,42.1746,162458.0
2020-11-12 13:25:00,47.53,47.62,47.51,47.57,363418.0,42.1746,42.2545,42.1569,42.2101,363418.0
2020-11-12 13:30:00,47.57,47.64,47.53,47.6,93254.0,42.2101,42.2722,42.1746,42.2367,93254.0
2020-11-12 13:35:00,47.61,47.66,47.59,47.62,63662.0,42.2456,42.29,42.2278,42.2545,63662.0
2020-11-12 13:40:00,47.61,47.64,47.58,47.64,70455.0,42.2456,42.2722,42.219,42.2722,70455.0
2020-11-12 13:45:00,47.64,47.64,47.59,47.61,47687.0,42.2722,42.2722,42.2278,42.2456,47687.0
2020-11-12 13:50:00,47.61,47.76,47.59,47.76,82443.0,42.2456,42.3787,42.2278,42.3787,82443.0
2020-11-12 13:55:00,47.76,47.76,47.67,47.7,101708.0,42.3787,42.3787,42.2988,42.3255,101708.0
2020-11-12 14:00:00,47.7,47.78,47.69,47.75,50982.0,42.3255,42.3964,42.3166,42.3698,50982.0
2020-11-12 14:05:00,47.75,47.76,47.64,47.64,61408.0,42.3698,42.3787,42.2722,42.2722,61408.0
2020-11-12 14:10:00,47.65,47.67,47.6,47.62,37673.0,42.2811,42.2988,42.2367,42.2545,37673.0
2020-11-12 14:15:00,47.63,47.63,47.59,47.59,94426.0,42.2633,42.2633,42.2278,42.2278,94426.0
2020-11-12 14:20:00,47.6,47.67,47.59,47.61,77760.0,42.2367,42.2988,42.2278,42.2456,77760.0
2020-11-12 14:25:00,47.61,47.64,47.59,47.61,53843.0,42.2456,42.2722,42.2278,42.2456,53843.0
2020-11-12 14:30:00,47.6,47.73,47.59,47.66,130243.0,42.2367,42.3521,42.2278,42.29,130243.0
2020-11-12 14:35:00,47.65,47.68,47.63,47.66,61401.0,42.2811,42.3077,42.2633,42.29,61401.0
2020-11-12 14:40:00,47.65,47.66,47.63,47.65,142556.0,42.2811,42.29,42.2633,42.2811,142556.0
2020-11-12 14:45:00,47.64,47.68,47.63,47.67,68882.0,42.2722,42.3077,42.2633,42.2988,68882.0
2020-11-12 14:50:00,47.67,47.68,47.59,47.64,218993.0,42.2988,42.3077,42.2278,42.2722,218993.0
2020-11-12 14:55:00,47.63,47.67,47.61,47.62,266837.0,42.2633,42.2988,42.2456,42.2545,266837.0
2020-11-12 15:00:00,47.62,47.65,47.53,47.53,517967.0,42.2545,42.2811,42.1746,42.1746,517967.0
2020-11-12 15:05:00,47.54,47.57,47.49,47.54,90550.0,42.1835,42.2101,42.1391,42.1835,90550.0
2020-11-12 15:10:00,47.54,47.59,47.51,47.54,91916.0,42.1835,42.2278,42.1569,42.1835,91916.0
2020-11-12 15:15:00,47.53,47.65,47.5,47.62,101097.0,42.1746,42.2811,42.148,42.2545,101097.0
2020-11-12 15:20:00,47.62,47.62,47.58,47.61,122214.0,42.2545,42.2545,42.219,42.2456,122214.0
2020-11-12 15:25:00,47.61,47.61,47.55,47.59,230712.0,42.2456,42.2456,42.1924,42.2278,230712.0
2020-11-12 15:30:00,47.59,47.62,47.54,47.6,240633.0,42.2278,42.2545,42.1835,42.2367,240633.0
2020-11-12 15:35:00,47.59,47.65,47.57,47.62,314191.0,42.2278,42.2811,42.2101,42.2545,314191.0
2020-11-12 15:40:00,47.62,47.65,47.59,47.62,157846.0,42.2545,42.2811,42.2278,42.2545,157846.0
2020-11-12 15:45:00,47.61,47.7,47.59,47.69,446990.0,42.2456,42.3255,42.2278,42.3166,446990.0
2020-11-12 15:50:00,47.7,47.82,47.69,47.81,512508.0,42.3255,42.4319,42.3166,42.4231,512508.0
2020-11-12 15:55:00,47.81,48.09,47.8,48.01,2388002.0,42.4231,42.6715,42.4142,42.6005,2388002.0
2020-11-13 09:30:00,47.59,48.54,47.59,48.3,643749.0,42.2278,43.0708,42.2278,42.8578,643749.0
2020-11-13 09:35:00,48.32,48.47,48.31,48.41,344634.0,42.8756,43.0087,42.8667,42.9555,344634.0
2020-11-13 09:40:00,48.4,48.49,48.39,48.48,207507.0,42.9466,43.0264,42.9377,43.0176,207507.0
2020-11-13 09:45:00,48.49,48.56,48.46,48.5,169767.0,43.0264,43.0886,42.9998,43.0353,169767.0
2020-11-13 09:50:00,48.51,48.54,48.41,48.48,131139.0,43.0442,43.0708,42.9555,43.0176,131139.0
2020-11-13 09:55:00,48.48,48.58,48.48,48.57,127131.0,43.0176,43.1063,43.0176,43.0974,127131.0
2020-11-13 10:00:00,48.56,48.67,48.55,48.65,215694.0,43.0886,43.1862,43.0797,43.1684,215694.0
2020-11-13 10:05:00,48.64,48.79,48.62,48.73,208839.0,43.1595,43.2926,43.1418,43.2394,208839.0
2020-11-13 10:10:00,48.73,48.77,48.58,48.59,271460.0,43.2394,43.2749,43.1063,43.1152,271460.0
2020-11-13 10:15:00,48.59,48.6,48.47,48.52,171141.0,43.1152,43.124,43.0087,43.0531,171141.0
2020-11-13 10:20:00,48.52,48.57,48.48,48.52,137030.0,43.0531,43.0974,43.0176,43.0531,137030.0
2020-11-13 10:25:00,48.52,48.64,48.49,48.64,207277.0,43.0531,43.1595,43.0264,43.1595,207277.0
2020-11-13 10:30:00,48.64,48.73,48.63,48.71,101793.0,43.1595,43.2394,43.1507,43.2216,101793.0
2020-11-13 10:35:00,48.72,48.75,48.64,48.66,104290.0,43.2305,43.2571,43.1595,43.1773,104290.0
2020-11-13 10:40:00,48.65,48.73,48.63,48.7,114994.0,43.1684,43.2394,43.1507,43.2128,114994.0
2020-11-13 10:45:00,48.69,48.74,48.63,48.65,227019.0,43.2039,43.2483,43.1507,43.1684,227019.0
2020-11-13 10:50:00,48.66,48.67,48.6,48.66,70915.0,43.1773,43.1862,43.124,43.1773,70915.0
2020-11-13 10:55:00,48.65,48.7,48.61,48.66,120692.0,43.1684,43.2128,43.1329,43.1773,120692.0
2020-11-13 11:00:00,48.67,48.75,48.66,48.73,99854.0,43.1862,43.2571,43.1773,43.2394,99854.0
2020-11-13 11:05:00,48.73,48.82,48.71,48.8,88970.0,43.2394,43.3193,43.2216,43.3015,88970.0
2020-11-13 11:10:00,48.8,48.81,48.74,48.78,93334.0,43.3015,43.3104,43.2483,43.2838,93334.0
2020-11-13 11:15:00,48.78,48.83,48.76,48.82,76637.0,43.2838,43.3281,43.266,43.3193,76637.0
2020-11-13 11:20:00,48.82,48.83,48.75,48.79,70715.0,43.3193,43.3281,43.2571,43.2926,70715.0
2020-11-13 11:25:00,48.8,48.81,48.72,48.78,137354.0,43.3015,43.3104,43.2305,43.2838,137354.0
2020-11-13 11:30:00,48.78,48.81,48.74,48.77,87142.0,43.2838,43.3104,43.2483,43.2749,87142.0
2020-11-13 11:35:00,48.76,48.79,48.71,48.74,70148.0,43.266,43.2926,43.2216,43.2483,70148.0
2020-11-13 11:40:00,48.75,48.9,48.74,48.89,193192.0,43.2571,43.3902,43.2483,43.3814,193192.0
2020-11-13 11:45:00,48.89,48.92,48.84,48.91,375125.0,43.3814,43.408,43.337,43.3991,375125.0
2020-11-13 11:50:00,48.91,48.95,48.87,48.95,90025.0,43.3991,43.4346,43.3636,43.4346,90025.0
2020-11-13 11:55:00,48.95,48.98,48.91,48.98,119077.0,43.4346,43.4612,43.3991,43.4612,119077.0
2020-11-13 12:00:00,48.97,48.98,48.93,48.95,120516.0,43.4524,43.4612,43.4169,43.4346,120516.0
2020-11-13 12:05:00,48.96,49.03,48.94,49.03,170194.0,43.4435,43.5056,43.4257,43.5056,170194.0
2020-11-13 12:10:00,49.03,49.06,48.98,49.05,133778.0,43.5056,43.5322,43.4612,43.5233,133778.0
2020-11-13 12:15:00,49.05,49.06,48.93,48.94,178909.0,43.5233,43.5322,43.4169,43.4257,178909.0
2020-11-13 12:20:00,48.94,48.96,48.93,48.94,92028.0,43.4257,43.4435,43.4169,43.4257,92028.0
2020-11-13 12:25:00,48.93,48.97,48.93,48.94,76721.0,43.4169,43.4524,43.4169,43.4257,76721.0
2020-11-13 12:30:00,48.94,48.95,48.86,48.88,296363.0,43.4257,43.4346,43.3547,43.3725,296363.0
2020-11-13 12:35:00,48.88,48.98,48.88,48.96,69936.0,43.3725,43.4612,43.3725,43.4435,69936.0
2020-11-13 12:40:00,48.97,49.03,48.96,49.01,131889.0,43.4524,43.5056,43.4435,43.4878,131889.0
2020-11-13 12:45:00,49.01,49.01,48.95,49.0,70936.0,43.4878,43.4878,43.4346,43.479,70936.0
2020-11-13 12:50:00,49.0,49.05,48.99,49.02,72475.0,43.479,43.5233,43.4701,43.4967,72475.0
2020-11-13 12:55:00,49.02,49.04,48.98,49.02,87221.0,43.4967,43.5145,43.4612,43.4967,87221.0
2020-11-13 13:00:00,49.02,49.07,49.01,49.07,139296.0,43.4967,43.5411,43.4878,43.5411,139296.0
2020-11-13 13:05:00,49.07,49.13,49.05,49.09,117297.0,43.5411,43.5943,43.5233,43.5588,117297.0
2020-11-13 13:10:00,49.09,49.15,49.08,49.11,123929.0,43.5588,43.6121,43.55,43.5766,123929.0
2020-11-13 13:15:00,49.1,49.17,49.09,49.17,100115.0,43.5677,43.6298,43.5588,43.6298,100115.0
2020-11-13 13:20:00,49.17,49.17,49.05,49.09,152202.0,43.6298,43.6298,43.5233,43.5588,152202.0
2020-11-13 13:25:00,49.1,49.17,49.08,49.13,145373.0,43.5677,43.6298,43.55,43.5943,145373.0
2020-11-13 13:30:00,49.13,49.18,49.11,49.17,208967.0,43.5943,43.6387,43.5766,43.6298,208967.0
2020-11-13 13:35:00,49.17,49.18,49.12,49.15,176647.0,43.6298,43.6387,43.5855,43.6121,176647.0
2020-11-13 13:40:00,49.14,49.16,49.11,49.14,98918.0,43.6032,43.6209,43.5766,43.6032,98918.0
2020-11-13 13:45:00,49.14,49.21,49.13,49.21,160263.0,43.6032,43.6653,43.5943,43.6653,160263.0
2020-11-13 13:50:00,49.21,49.23,49.16,49.16,70096.0,43.6653,43.6831,43.6209,43.6209,70096.0
2020-11-13 13:55:00,49.17,49.2,49.1,49.12,165178.0,43.6298,43.6564,43.5677,43.5855,165178.0
2020-11-13 14:00:00,49.12,49.17,49.07,49.09,133539.0,43.5855,43.6298,43.5411,43.5588,133539.0
2020-11-13 14:05:00,49.09,49.12,49.07,49.1,457000.0,43.5588,43.5855,43.5411,43.5677,457000.0
2020-11-13 14:10:00,49.1,49.11,49.03,49.05,92248.0,43.5677,43.5766,43.5056,43.5233,92248.0
2020-11-13 14:15:00,49.04,49.05,48.99,49.02,135416.0,43.5145,43.5233,43.4701,43.4967,135416.0
2020-11-13 14:20:00,49.02,49.16,49.01,49.08,142233.0,43.4967,43.6209,43.4878,43.55,142233.0
2020-11-13 14:25:00,49.09,49.13,49.05,49.13,69263.0,43.5588,43.5943,43.5233,43.5943,69263.0
2020-11-13 14:30:00,49.13,49.14,49.07,49.08,89728.0,43.5943,43.6032,43.5411,43.55,89728.0
2020-11-13 14:35:00,49.08,49.1,49.05,49.08,104027.0,43.55,43.5677,43.5233,43.55,104027.0
2020-11-13 14:40:00,49.09,49.09,49.03,49.03,96643.0,43.5588,43.5588,43.5056,43.5056,96643.0
2020-11-13 14:45:00,49.04,49.06,49.0,49.05,117624.0,43.5145,43.5322,43.479,43.5233,117624.0
2020-11-13 14:50:00,49.05,49.08,49.01,49.08,100782.0,43.5233,43.55,43.4878,43.55,100782.0
2020-11-13 14:55:00,49.08,49.17,49.06,49.15,122235.0,43.55,43.6298,43.5322,43.6121,122235.0
2020-11-13 15:00:00,49.15,49.17,49.09,49.11,124800.0,43.6121,43.6298,43.5588,43.5766,124800.0
2020-11-13 15:05:00,49.11,49.14,49.07,49.1,106286.0,43.5766,43.6032,43.5411,43.5677,106286.0
2020-11-13 15:10:00,49.11,49.13,49.08,49.1,107508.0,43.5766,43.5943,43.55,43.5677,107508.0
2020-11-13 15:15:00,49.1,49.13,49.07,49.13,95338.0,43.5677,43.5943,43.5411,43.5943,95338.0
2020-11-13 15:20:00,49.13,49.14,49.11,49.13,92393.0,43.5943,43.6032,43.5766,43.5943,92393.0
2020-11-13 15:25:00,49.13,49.14,49.07,49.1,187956.0,43.5943,43.6032,43.5411,43.5677,187956.0
2020-11-13 15:30:00,49.11,49.19,49.08,49.17,265139.0,43.5766,43.6476,43.55,43.6298,265139.0
2020-11-13 15:35:00,49.17,49.23,49.16,49.22,202205.0,43.6298,43.6831,43.6209,43.6742,202205.0
2020-11-13 15:40:00,49.22,49.25,49.17,49.18,279169.0,43.6742,43.7008,43.6298,43.6387,279169.0
2020-11-13 15:45:00,49.18,49.21,49.11,49.12,299927.0,43.6387,43.6653,43.5766,43.5855,299927.0
2020-11-13 15:50:00,49.12,49.18,48.98,48.98,651945.0,43.5855,43.6387,43.4612,43.4612,651945.0
2020-11-13 15:55:00,48.98,49.07,48.98,49.0,838372.0,43.4612,43.5411,43.4612,43.479,838372.0
2020-11-16 09:30:00,49.39,49.75,49.37,49.67,742039.0,43.825,44.1445,43.8073,44.0735,742039.0
2020-11-16 09:35:00,49.68,49.7,49.57,49.62,252305.0,44.0824,44.1001,43.9848,44.0291,252305.0
2020-11-16 09:40:00,49.62,49.63,49.43,49.48,260138.0,44.0291,44.038,43.8605,43.9049,260138.0
2020-11-16 09:45:00,49.49,49.62,49.42,49.59,230393.0,43.9138,44.0291,43.8517,44.0025,230393.0
2020-11-16 09:50:00,49.59,49.61,49.39,49.41,235732.0,44.0025,44.0202,43.825,43.8428,235732.0
2020-11-16 09:55:00,49.41,49.63,49.38,49.63,573360.0,43.8428,44.038,43.8162,44.038,573360.0
2020-11-16 10:00:00,49.63,49.75,49.62,49.7,397922.0,44.038,44.1445,44.0291,44.1001,397922.0
2020-11-16 10:05:00,49.71,49.74,49.6,49.66,275139.0,44.109,44.1356,44.0114,44.0646,275139.0
2020-11-16 10:10:00,49.66,49.71,49.56,49.66,247491.0,44.0646,44.109,43.9759,44.0646,247491.0
2020-11-16 10:15:00,49.67,49.68,49.55,49.55,190601.0,44.0735,44.0824,43.967,43.967,190601.0
2020-11-16 10:20:00,49.55,49.63,49.49,49.51,232125.0,43.967,44.038,43.9138,43.9315,232125.0
2020-11-16 10:25:00,49.51,49.54,49.47,49.5,158136.0,43.9315,43.9581,43.896,43.9226,158136.0
2020-11-16 10:30:00,49.5,49.56,49.43,49.43,167387.0,43.9226,43.9759,43.8605,43.8605,167387.0
2020-11-16 10:35:00,49.43,49.46,49.32,49.38,138767.0,43.8605,43.8871,43.7629,43.8162,138767.0
2020-11-16 10:40:00,49.37,49.37,49.25,49.3,475975.0,43.8073,43.8073,43.7008,43.7452,475975.0
2020-11-16 10:45:00,49.3,49.38,49.28,49.37,146071.0,43.7452,43.8162,43.7274,43.8073,146071.0
2020-11-16 10:50:00,49.37,49.51,49.35,49.47,195321.0,43.8073,43.9315,43.7895,43.896,195321.0
2020-11-16 10:55:00,49.46,49.53,49.46,49.53,201420.0,43.8871,43.9493,43.8871,43.9493,201420.0
2020-11-16 11:00:00,49.52,49.61,49.5,49.58,105475.0,43.9404,44.0202,43.9226,43.9936,105475.0
2020-11-16 11:05:00,49.58,49.62,49.55,49.57,118853.0,43.9936,44.0291,43.967,43.9848,118853.0
2020-11-16 11:10:00,49.58,49.65,49.57,49.65,88223.0,43.9936,44.0557,43.9848,44.0557,88223.0
2020-11-16 11:15:00,49.65,49.74,49.64,49.73,195418.0,44.0557,44.1356,44.0469,44.1267,195418.0
2020-11-16 11:20:00,49.73,49.75,49.7,49.73,117607.0,44.1267,44.1445,44.1001,44.1267,117607.0
2020-11-16 11:25:00,49.73,49.75,49.69,49.73,149859.0,44.1267,44.1445,44.0912,44.1267,149859.0
2020-11-16 11:30:00,49.73,49.73,49.63,49.63,86592.0,44.1267,44.1267,44.038,44.038,86592.0
2020-11-16 11:35:00,49.62,49.67,49.59,49.63,128092.0,44.0291,44.0735,44.0025,44.038,128092.0
2020-11-16 11:40:00,49.62,49.66,49.62,49.64,105514.0,44.0291,44.0646,44.0291,44.0469,105514.0
2020-11-16 11:45:00,49.64,49.67,49.6,49.62,120921.0,44.0469,44.0735,44.0114,44.0291,120921.0
2020-11-16 11:50:00,49.62,49.63,49.56,49.59,73468.0,44.0291,44.038,43.9759,44.0025,73468.0
2020-11-16 11:55:00,49.59,49.67,49.55,49.65,197711.0,44.0025,44.0735,43.967,44.0557,197711.0
2020-11-16 12:00:00,49.64,49.67,49.62,49.66,97929.0,44.0469,44.0735,44.0291,44.0646,97929.0
2020-11-16 12:05:00,49.65,49.68,49.65,49.68,63509.0,44.0557,44.0824,44.0557,44.0824,63509.0
2020-11-16 12:10:00,49.68,49.68,49.57,49.6,119436.0,44.0824,44.0824,43.9848,44.0114,119436.0
2020-11-16 12:15:00,49.6,49.6,49.57,49.58,56943.0,44.0114,44.0114,43.9848,43.9936,56943.0
2020-11-16 12:20:00,49.57,49.58,49.52,49.53,59755.0,43.9848,43.9936,43.9404,43.9493,59755.0
2020-11-16 12:25:00,49.53,49.61,49.49,49.61,121342.0,43.9493,44.0202,43.9138,44.0202,121342.0
2020-11-16 12:30:00,49.61,49.64,49.55,49.55,77815.0,44.0202,44.0469,43.967,43.967,77815.0
2020-11-16 12:35:00,49.55,49.58,49.54,49.56,63499.0,43.967,43.9936,43.9581,43.9759,63499.0
2020-11-16 12:40:00,49.57,49.62,49.57,49.62,77046.0,43.9848,44.0291,43.9848,44.0291,77046.0
2020-11-16 12:45:00,49.63,49.65,49.59,49.64,64881.0,44.038,44.0557,44.0025,44.0469,64881.0
2020-11-16 12:50:00,49.65,49.67,49.6,49.63,96563.0,44.0557,44.0735,44.0114,44.038,96563.0
2020-11-16 12:55:00,49.62,49.67,49.6,49.62,114377.0,44.0291,44.0735,44.0114,44.0291,114377.0
2020-11-16 13:00:00,49.62,49.64,49.58,49.62,91319.0,44.0291,44.0469,43.9936,44.0291,91319.0
2020-11-16 13:05:00,49.62,49.64,49.59,49.61,75027.0,44.0291,44.0469,44.0025,44.0202,75027.0
2020-11-16 13:10:00,49.62,49.62,49.58,49.59,74940.0,44.0291,44.0291,43.9936,44.0025,74940.0
2020-11-16 13:15:00,49.59,49.63,49.59,49.61,59482.0,44.0025,44.038,44.0025,44.0202,59482.0
2020-11-16 13:20:00,49.6,49.61,49.51,49.56,141654.0,44.0114,44.0202,43.9315,43.9759,141654.0
2020-11-16 13:25:00,49.57,49.59,49.5,49.52,96831.0,43.9848,44.0025,43.9226,43.9404,96831.0
2020-11-16 13:30:00,49.51,49.58,49.46,49.58,69139.0,43.9315,43.9936,43.8871,43.9936,69139.0
2020-11-16 13:35:00,49.58,49.61,49.54,49.54,68103.0,43.9936,44.0202,43.9581,43.9581,68103.0
2020-11-16 13:40:00,49.54,49.54,49.42,49.48,84665.0,43.9581,43.9581,43.8517,43.9049,84665.0
2020-11-16 13:45:00,49.47,49.52,49.4,49.5,117457.0,43.896,43.9404,43.8339,43.9226,117457.0
2020-11-16 13:50:00,49.5,49.62,49.49,49.62,140662.0,43.9226,44.0291,43.9138,44.0291,140662.0
2020-11-16 13:55:00,49.62,49.67,49.6,49.67,170691.0,44.0291,44.0735,44.0114,44.0735,170691.0
2020-11-16 14:00:00,49.67,49.68,49.6,49.62,145809.0,44.0735,44.0824,44.0114,44.0291,145809.0
2020-11-16 14:05:00,49.62,49.65,49.6,49.64,64380.0,44.0291,44.0557,44.0114,44.0469,64380.0
2020-11-16 14:10:00,49.64,49.65,49.62,49.64,109747.0,44.0469,44.0557,44.0291,44.0469,109747.0
2020-11-16 14:15:00,49.63,49.64,49.61,49.63,79664.0,44.038,44.0469,44.0202,44.038,79664.0
2020-11-16 14:20:00,49.63,49.65,49.61,49.62,119682.0,44.038,44.0557,44.0202,44.0291,119682.0
2020-11-16 14:25:00,49.62,49.65,49.59,49.63,114253.0,44.0291,44.0557,44.0025,44.038,114253.0
2020-11-16 14:30:00,49.63,49.68,49.62,49.68,128702.0,44.038,44.0824,44.0291,44.0824,128702.0
2020-11-16 14:35:00,49.67,49.71,49.66,49.68,107711.0,44.0735,44.109,44.0646,44.0824,107711.0
2020-11-16 14:40:00,49.68,49.68,49.62,49.65,110490.0,44.0824,44.0824,44.0291,44.0557,110490.0
2020-11-16 14:45:00,49.65,49.65,49.56,49.57,127509.0,44.0557,44.0557,43.9759,43.9848,127509.0
2020-11-16 14:50:00,49.57,49.6,49.56,49.59,97614.0,43.9848,44.0114,43.9759,44.0025,97614.0
2020-11-16 14:55:00,49.59,49.63,49.57,49.59,128729.0,44.0025,44.038,43.9848,44.0025,128729.0
2020-11-16 15:00:00,49.6,49.6,49.51,49.51,126806.0,44.0114,44.0114,43.9315,43.9315,126806.0
2020-11-16 15:05:00,49.51,49.57,49.47,49.57,158565.0,43.9315,43.9848,43.896,43.9848,158565.0
2020-11-16 15:10:00,49.57,49.62,49.54,49.54,142131.0,43.9848,44.0291,43.9581,43.9581,142131.0
2020-11-16 15:15:00,49.55,49.61,49.54,49.59,130252.0,43.967,44.0202,43.9581,44.0025,130252.0
2020-11-16 15:20:00,49.59,49.67,49.59,49.61,109081.0,44.0025,44.0735,44.0025,44.0202,109081.0
2020-11-16 15:25:00,49.61,49.63,49.53,49.6,143888.0,44.0202,44.038,43.9493,44.0114,143888.0
2020-11-16 15:30:00,49.6,49.64,49.57,49.62,170074.0,44.0114,44.0469,43.9848,44.0291,170074.0
2020-11-16 15:35:00,49.62,49.65,49.59,49.63,159925.0,44.0291,44.0557,44.0025,44.038,159925.0
2020-11-16 15:40:00,49.62,49.7,49.61,49.66,320379.0,44.0291,44.1001,44.0202,44.0646,320379.0
2020-11-16 15:45:00,49.67,49.69,49.62,49.63,342057.0,44.0735,44.0912,44.0291,44.038,342057.0
2020-11-16 15:50:00,49.62,49.62,49.43,49.44,691375.0,44.0291,44.0291,43.8605,43.8694,691375.0
2020-11-16 15:55:00,49.44,49.56,49.39,49.54,1465977.0,43.8694,43.9759,43.825,43.9581,1465977.0
2020-11-17 09:30:00,49.19,49.19,48.98,49.02,404896.0,43.6476,43.6476,43.4612,43.4967,404896.0
2020-11-17 09:35:00,49.02,49.17,49.02,49.14,204783.0,43.4967,43.6298,43.4967,43.6032,204783.0
2020-11-17 09:40:00,49.15,49.16,49.04,49.07,124876.0,43.6121,43.6209,43.5145,43.5411,124876.0
2020-11-17 09:45:00,49.07,49.17,49.0,49.13,144731.0,43.5411,43.6298,43.479,43.5943,144731.0
2020-11-17 09:50:00,49.13,49.18,49.05,49.14,149825.0,43.5943,43.6387,43.5233,43.6032,149825.0
2020-11-17 09:55:00,49.14,49.25,49.13,49.22,320426.0,43.6032,43.7008,43.5943,43.6742,320426.0
2020-11-17 10:00:00,49.23,49.28,49.14,49.15,311277.0,43.6831,43.7274,43.6032,43.6121,311277.0
2020-11-17 10:05:00,49.14,49.14,49.01,49.04,195448.0,43.6032,43.6032,43.4878,43.5145,195448.0
2020-11-17 10:10:00,49.05,49.18,49.05,49.18,125275.0,43.5233,43.6387,43.5233,43.6387,125275.0
2020-11-17 10:15:00,49.17,49.31,49.16,49.3,150436.0,43.6298,43.754,43.6209,43.7452,150436.0
2020-11-17 10:20:00,49.3,49.37,49.25,49.32,107130.0,43.7452,43.8073,43.7008,43.7629,107130.0
2020-11-17 10:25:00,49.33,49.43,49.33,49.38,104972.0,43.7718,43.8605,43.7718,43.8162,104972.0
2020-11-17 10:30:00,49.38,49.39,49.31,49.33,86609.0,43.8162,43.825,43.754,43.7718,86609.0
2020-11-17 10:35:00,49.33,49.35,49.23,49.25,68755.0,43.7718,43.7895,43.6831,43.7008,68755.0
2020-11-17 10:40:00,49.24,49.25,49.17,49.19,71338.0,43.6919,43.7008,43.6298,43.6476,71338.0
2020-11-17 10:45:00,49.18,49.27,49.14,49.27,177592.0,43.6387,43.7186,43.6032,43.7186,177592.0
2020-11-17 10:50:00,49.27,49.37,49.24,49.37,49173.0,43.7186,43.8073,43.6919,43.8073,49173.0
2020-11-17 10:55:00,49.37,49.41,49.34,49.36,60760.0,43.8073,43.8428,43.7807,43.7984,60760.0
2020-11-17 11:00:00,49.36,49.37,49.33,49.34,45251.0,43.7984,43.8073,43.7718,43.7807,45251.0
2020-11-17 11:05:00,49.35,49.37,49.32,49.33,75673.0,43.7895,43.8073,43.7629,43.7718,75673.0
2020-11-17 11:10:00,49.33,49.38,49.31,49.36,61606.0,43.7718,43.8162,43.754,43.7984,61606.0
2020-11-17 11:15:00,49.36,49.44,49.36,49.44,76976.0,43.7984,43.8694,43.7984,43.8694,76976.0
2020-11-17 11:20:00,49.44,49.47,49.41,49.45,82626.0,43.8694,43.896,43.8428,43.8783,82626.0
2020-11-17 11:25:00,49.45,49.48,49.4,49.48,141962.0,43.8783,43.9049,43.8339,43.9049,141962.0
2020-11-17 11:30:00,49.48,49.53,49.44,49.46,104942.0,43.9049,43.9493,43.8694,43.8871,104942.0
2020-11-17 11:35:00,49.45,49.5,49.45,49.48,61104.0,43.8783,43.9226,43.8783,43.9049,61104.0
2020-11-17 11:40:00,49.49,49.54,49.47,49.54,111548.0,43.9138,43.9581,43.896,43.9581,111548.0
2020-11-17 11:45:00,49.54,49.56,49.48,49.49,91425.0,43.9581,43.9759,43.9049,43.9138,91425.0
2020-11-17 11:50:00,49.5,49.5,49.44,49.49,37613.0,43.9226,43.9226,43.8694,43.9138,37613.0
2020-11-17 11:55:00,49.48,49.57,49.46,49.56,166245.0,43.9049,43.9848,43.8871,43.9759,166245.0
2020-11-17 12:00:00,49.57,49.61,49.53,49.57,146507.0,43.9848,44.0202,43.9493,43.9848,146507.0
2020-11-17 12:05:00,49.57,49.62,49.56,49.57,93493.0,43.9848,44.0291,43.9759,43.9848,93493.0
2020-11-17 12:10:00,49.57,49.77,49.57,49.77,147194.0,43.9848,44.1622,43.9848,44.1622,147194.0
2020-11-17 12:15:00,49.76,49.79,49.74,49.75,76625.0,44.1533,44.18,44.1356,44.1445,76625.0
2020-11-17 12:20:00,49.75,49.79,49.69,49.71,99025.0,44.1445,44.18,44.0912,44.109,99025.0
2020-11-17 12:25:00,49.7,49.71,49.67,49.7,84019.0,44.1001,44.109,44.0735,44.1001,84019.0
2020-11-17 12:30:00,49.69,49.7,49.6,49.61,71380.0,44.0912,44.1001,44.0114,44.0202,71380.0
2020-11-17 12:35:00,49.6,49.67,49.6,49.62,58893.0,44.0114,44.0735,44.0114,44.0291,58893.0
2020-11-17 12:40:00,49.62,49.64,49.57,49.6,57518.0,44.0291,44.0469,43.9848,44.0114,57518.0
2020-11-17 12:45:00,49.59,49.6,49.55,49.57,56255.0,44.0025,44.0114,43.967,43.9848,56255.0
2020-11-17 12:50:00,49.58,49.61,49.57,49.59,47019.0,43.9936,44.0202,43.9848,44.0025,47019.0
2020-11-17 12:55:00,49.59,49.59,49.53,49.58,61335.0,44.0025,44.0025,43.9493,43.9936,61335.0
2020-11-17 13:00:00,49.58,49.63,49.56,49.58,61194.0,43.9936,44.038,43.9759,43.9936,61194.0
2020-11-17 13:05:00,49.57,49.59,49.55,49.58,57814.0,43.9848,44.0025,43.967,43.9936,57814.0
2020-11-17 13:10:00,49.57,49.6,49.56,49.6,60788.0,43.9848,44.0114,43.9759,44.0114,60788.0
2020-11-17 13:15:00,49.6,49.65,49.58,49.59,73455.0,44.0114,44.0557,43.9936,44.0025,73455.0
2020-11-17 13:20:00,49.59,49.59,49.54,49.54,51552.0,44.0025,44.0025,43.9581,43.9581,51552.0
2020-11-17 13:25:00,49.55,49.6,49.54,49.6,66313.0,43.967,44.0114,43.9581,44.0114,66313.0
2020-11-17 13:30:00,49.6,49.64,49.58,49.58,60888.0,44.0114,44.0469,43.9936,43.9936,60888.0
2020-11-17 13:35:00,49.59,49.6,49.57,49.59,59803.0,44.0025,44.0114,43.9848,44.0025,59803.0
2020-11-17 13:40:00,49.6,49.67,49.6,49.67,72076.0,44.0114,44.0735,44.0114,44.0735,72076.0
2020-11-17 13:45:00,49.66,49.67,49.63,49.66,101085.0,44.0646,44.0735,44.038,44.0646,101085.0
2020-11-17 13:50:00,49.66,49.66,49.63,49.66,118477.0,44.0646,44.0646,44.038,44.0646,118477.0
2020-11-17 13:55:00,49.66,49.76,49.65,49.75,103748.0,44.0646,44.1533,44.0557,44.1445,103748.0
2020-11-17 14:00:00,49.75,49.87,49.74,49.84,170867.0,44.1445,44.2509,44.1356,44.2243,170867.0
2020-11-17 14:05:00,49.84,49.89,49.83,49.86,111800.0,44.2243,44.2687,44.2155,44.2421,111800.0
2020-11-17 14:10:00,49.86,49.92,49.85,49.91,118899.0,44.2421,44.2953,44.2332,44.2864,118899.0
2020-11-17 14:15:00,49.91,49.94,49.88,49.93,149817.0,44.2864,44.3131,44.2598,44.3042,149817.0
2020-11-17 14:20:00,49.94,49.98,49.9,49.95,226401.0,44.3131,44.3486,44.2776,44.3219,226401.0
2020-11-17 14:25:00,49.95,49.96,49.9,49.9,129811.0,44.3219,44.3308,44.2776,44.2776,129811.0
2020-11-17 14:30:00,49.91,49.91,49.8,49.83,170234.0,44.2864,44.2864,44.1888,44.2155,170234.0
2020-11-17 14:35:00,49.83,49.93,49.82,49.93,128077.0,44.2155,44.3042,44.2066,44.3042,128077.0
2020-11-17 14:40:00,49.92,49.95,49.9,49.95,107610.0,44.2953,44.3219,44.2776,44.3219,107610.0
2020-11-17 14:45:00,49.95,49.98,49.94,49.96,172924.0,44.3219,44.3486,44.3131,44.3308,172924.0
2020-11-17 14:50:00,49.96,49.96,49.92,49.95,139649.0,44.3308,44.3308,44.2953,44.3219,139649.0
2020-11-17 14:55:00,49.95,49.99,49.93,49.95,217097.0,44.3219,44.3574,44.3042,44.3219,217097.0
2020-11-17 15:00:00,49.95,49.97,49.9,49.93,157626.0,44.3219,44.3397,44.2776,44.3042,157626.0
2020-11-17 15:05:00,49.92,49.93,49.78,49.8,143397.0,44.2953,44.3042,44.1711,44.1888,143397.0
2020-11-17 15:10:00,49.8,49.89,49.79,49.88,198160.0,44.1888,44.2687,44.18,44.2598,198160.0
2020-11-17 15:15:00,49.88,49.89,49.81,49.87,107890.0,44.2598,44.2687,44.1977,44.2509,107890.0
2020-11-17 15:20:00,49.87,49.89,49.78,49.83,248897.0,44.2509,44.2687,44.1711,44.2155,248897.0
2020-11-17 15:25:00,49.84,49.85,49.8,49.83,198808.0,44.2243,44.2332,44.1888,44.2155,198808.0
2020-11-17 15:30:00,49.82,49.87,49.8,49.83,162946.0,44.2066,44.2509,44.1888,44.2155,162946.0
2020-11-17 15:35:00,49.83,49.89,49.82,49.89,141006.0,44.2155,44.2687,44.2066,44.2687,141006.0
2020-11-17 15:40:00,49.89,49.92,49.87,49.91,320102.0,44.2687,44.2953,44.2509,44.2864,320102.0
2020-11-17 15:45:00,49.91,49.94,49.91,49.93,287183.0,44.2864,44.3131,44.2864,44.3042,287183.0
2020-11-17 15:50:00,49.93,49.98,49.81,49.86,952489.0,44.3042,44.3486,44.1977,44.2421,952489.0
2020-11-17 15:55:00,49.86,49.87,49.77,49.77,1493630.0,44.2421,44.2509,44.1622,44.1622,1493630.0
2020-11-18 09:30:00,49.6,49.72,49.47,49.57,343247.0,44.0114,44.1178,43.896,43.9848,343247.0
2020-11-18 09:35:00,49.56,49.57,49.39,49.45,198355.0,43.9759,43.9848,43.825,43.8783,198355.0
2020-11-18 09:40:00,49.44,49.66,49.37,49.65,205333.0,43.8694,44.0646,43.8073,44.0557,205333.0
2020-11-18 09:45:00,49.65,49.68,49.55,49.65,186390.0,44.0557,44.0824,43.967,44.0557,186390.0
2020-11-18 09:50:00,49.65,49.67,49.58,49.61,227330.0,44.0557,44.0735,43.9936,44.0202,227330.0
2020-11-18 09:55:00,49.6,49.72,49.57,49.69,92049.0,44.0114,44.1178,43.9848,44.0912,92049.0
2020-11-18 10:00:00,49.69,49.78,49.69,49.75,88725.0,44.0912,44.1711,44.0912,44.1445,88725.0
2020-11-18 10:05:00,49.75,49.79,49.74,49.79,117817.0,44.1445,44.18,44.1356,44.18,117817.0
2020-11-18 10:10:00,49.79,49.86,49.78,49.85,112544.0,44.18,44.2421,44.1711,44.2332,112544.0
2020-11-18 10:15:00,49.86,49.96,49.85,49.91,176712.0,44.2421,44.3308,44.2332,44.2864,176712.0
2020-11-18 10:20:00,49.91,50.0,49.87,49.98,114486.0,44.2864,44.3663,44.2509,44.3486,114486.0
2020-11-18 10:25:00,49.99,50.0,49.97,49.98,81056.0,44.3574,44.3663,44.3397,44.3486,81056.0
2020-11-18 10:30:00,49.98,50.0,49.88,49.89,190738.0,44.3486,44.3663,44.2598,44.2687,190738.0
2020-11-18 10:35:00,49.87,49.95,49.84,49.9,171929.0,44.2509,44.3219,44.2243,44.2776,171929.0
2020-11-18 10:40:00,49.89,49.92,49.84,49.89,108523.0,44.2687,44.2953,44.2243,44.2687,108523.0
2020-11-18 10:45:00,49.9,49.94,49.86,49.94,154864.0,44.2776,44.3131,44.2421,44.3131,154864.0
2020-11-18 10:50:00,49.94,49.96,49.88,49.88,156746.0,44.3131,44.3308,44.2598,44.2598,156746.0
2020-11-18 10:55:00,49.88,49.88,49.79,49.82,186959.0,44.2598,44.2598,44.18,44.2066,186959.0
2020-11-18 11:00:00,49.83,49.91,49.82,49.87,102804.0,44.2155,44.2864,44.2066,44.2509,102804.0
2020-11-18 11:05:00,49.87,50.0,49.87,49.98,286979.0,44.2509,44.3663,44.2509,44.3486,286979.0
2020-11-18 11:10:00,49.98,49.99,49.93,49.96,83942.0,44.3486,44.3574,44.3042,44.3308,83942.0
2020-11-18 11:15:00,49.95,50.04,49.94,49.99,207644.0,44.3219,44.4018,44.3131,44.3574,207644.0
2020-11-18 11:20:00,49.99,50.0,49.92,49.92,55694.0,44.3574,44.3663,44.2953,44.2953,55694.0
2020-11-18 11:25:00,49.93,49.99,49.92,49.95,64151.0,44.3042,44.3574,44.2953,44.3219,64151.0
2020-11-18 11:30:00,49.95,49.95,49.83,49.83,49638.0,44.3219,44.3219,44.2155,44.2155,49638.0
2020-11-18 11:35:00,49.83,49.97,49.81,49.96,115773.0,44.2155,44.3397,44.1977,44.3308,115773.0
2020-11-18 11:40:00,49.96,50.0,49.94,49.98,133553.0,44.3308,44.3663,44.3131,44.3486,133553.0
2020-11-18 11:45:00,49.98,50.08,49.98,50.08,184710.0,44.3486,44.4373,44.3486,44.4373,184710.0
2020-11-18 11:50:00,50.07,50.14,50.05,50.13,73156.0,44.4284,44.4905,44.4107,44.4817,73156.0
2020-11-18 11:55:00,50.14,50.21,50.12,50.18,86979.0,44.4905,44.5526,44.4728,44.526,86979.0
2020-11-18 12:00:00,50.18,50.36,50.18,50.32,375468.0,44.526,44.6857,44.526,44.6502,375468.0
2020-11-18 12:05:00,50.32,50.33,50.28,50.33,98721.0,44.6502,44.6591,44.6148,44.6591,98721.0
2020-11-18 12:10:00,50.32,50.38,50.3,50.34,82178.0,44.6502,44.7035,44.6325,44.668,82178.0
2020-11-18 12:15:00,50.35,50.35,50.28,50.3,133660.0,44.6769,44.6769,44.6148,44.6325,133660.0
2020-11-18 12:20:00,50.3,50.3,50.11,50.13,100699.0,44.6325,44.6325,44.4639,44.4817,100699.0
2020-11-18 12:25:00,50.13,50.14,49.99,50.05,192762.0,44.4817,44.4905,44.3574,44.4107,192762.0
2020-11-18 12:30:00,50.05,50.13,50.03,50.11,64799.0,44.4107,44.4817,44.3929,44.4639,64799.0
2020-11-18 12:35:00,50.11,50.11,49.99,49.99,74857.0,44.4639,44.4639,44.3574,44.3574,74857.0
2020-11-18 12:40:00,50.0,50.03,49.97,50.01,116036.0,44.3663,44.3929,44.3397,44.3752,116036.0
2020-11-18 12:45:00,50.01,50.08,50.0,50.08,135291.0,44.3752,44.4373,44.3663,44.4373,135291.0
2020-11-18 12:50:00,50.08,50.11,50.07,50.08,274050.0,44.4373,44.4639,44.4284,44.4373,274050.0
2020-11-18 12:55:00,50.08,50.15,50.07,50.15,115496.0,44.4373,44.4994,44.4284,44.4994,115496.0
2020-11-18 13:00:00,50.15,50.2,50.15,50.16,188108.0,44.4994,44.5438,44.4994,44.5083,188108.0
2020-11-18 13:05:00,50.16,50.17,49.98,50.02,285331.0,44.5083,44.5171,44.3486,44.384,285331.0
2020-11-18 13:10:00,50.02,50.04,49.95,49.97,141843.0,44.384,44.4018,44.3219,44.3397,141843.0
2020-11-18 13:15:00,49.97,49.98,49.92,49.95,110597.0,44.3397,44.3486,44.2953,44.3219,110597.0
2020-11-18 13:20:00,49.95,49.95,49.84,49.86,140501.0,44.3219,44.3219,44.2243,44.2421,140501.0
2020-11-18 13:25:00,49.85,49.87,49.69,49.7,155666.0,44.2332,44.2509,44.0912,44.1001,155666.0
2020-11-18 13:30:00,49.7,49.77,49.69,49.71,100138.0,44.1001,44.1622,44.0912,44.109,100138.0
2020-11-18 13:35:00,49.71,49.76,49.69,49.72,104478.0,44.109,44.1533,44.0912,44.1178,104478.0
2020-11-18 13:40:00,49.72,49.72,49.67,49.68,70504.0,44.1178,44.1178,44.0735,44.0824,70504.0
2020-11-18 13:45:00,49.68,49.69,49.62,49.66,85210.0,44.0824,44.0912,44.0291,44.0646,85210.0
2020-11-18 13:50:00,49.66,49.69,49.62,49.64,87062.0,44.0646,44.0912,44.0291,44.0469,87062.0
2020-11-18 13:55:00,49.65,49.65,49.55,49.63,130284.0,44.0557,44.0557,43.967,44.038,130284.0
2020-11-18 14:00:00,49.63,49.65,49.59,49.64,117201.0,44.038,44.0557,44.0025,44.0469,117201.0
2020-11-18 14:05:00,49.64,49.72,49.62,49.63,94869.0,44.0469,44.1178,44.0291,44.038,94869.0
2020-11-18 14:10:00,49.63,49.63,49.45,49.45,121010.0,44.038,44.038,43.8783,43.8783,121010.0
2020-11-18 14:15:00,49.46,49.49,49.4,49.41,109590.0,43.8871,43.9138,43.8339,43.8428,109590.0
2020-11-18 14:20:00,49.4,49.45,49.33,49.34,103001.0,43.8339,43.8783,43.7718,43.7807,103001.0
2020-11-18 14:25:00,49.34,49.36,49.24,49.33,251648.0,43.7807,43.7984,43.6919,43.7718,251648.0
2020-11-18 14:30:00,49.33,49.4,49.27,49.38,125878.0,43.7718,43.8339,43.7186,43.8162,125878.0
2020-11-18 14:35:00,49.37,49.39,49.34,49.37,66984.0,43.8073,43.825,43.7807,43.8073,66984.0
2020-11-18 14:40:00,49.36,49.4,49.34,49.38,97210.0,43.7984,43.8339,43.7807,43.8162,97210.0
2020-11-18 14:45:00,49.37,49.41,49.35,49.41,211424.0,43.8073,43.8428,43.7895,43.8428,211424.0
2020-11-18 14:50:00,49.41,49.44,49.4,49.41,225065.0,43.8428,43.8694,43.8339,43.8428,225065.0
2020-11-18 14:55:00,49.41,49.46,49.38,49.39,108212.0,43.8428,43.8871,43.8162,43.825,108212.0
2020-11-18 15:00:00,49.39,49.42,49.28,49.31,134976.0,43.825,43.8517,43.7274,43.754,134976.0
2020-11-18 15:05:00,49.31,49.44,49.29,49.41,130092.0,43.754,43.8694,43.7363,43.8428,130092.0
2020-11-18 15:10:00,49.41,49.48,49.41,49.45,103089.0,43.8428,43.9049,43.8428,43.8783,103089.0
2020-11-18 15:15:00,49.45,49.45,49.39,49.4,129289.0,43.8783,43.8783,43.825,43.8339,129289.0
2020-11-18 15:20:00,49.4,49.47,49.39,49.46,143299.0,43.8339,43.896,43.825,43.8871,143299.0
2020-11-18 15:25:00,49.45,49.48,49.41,49.43,195257.0,43.8783,43.9049,43.8428,43.8605,195257.0
2020-11-18 15:30:00,49.44,49.48,49.39,49.45,234405.0,43.8694,43.9049,43.825,43.8783,234405.0
2020-11-18 15:35:00,49.45,49.47,49.25,49.25,291010.0,43.8783,43.896,43.7008,43.7008,291010.0
2020-11-18 15:40:00,49.25,49.28,49.2,49.23,169024.0,43.7008,43.7274,43.6564,43.6831,169024.0
2020-11-18 15:45:00,49.23,49.26,49.13,49.16,245468.0,43.6831,43.7097,43.5943,43.6209,245468.0
2020-11-18 15:50:00,49.17,49.19,49.04,49.13,649356.0,43.6298,43.6476,43.5145,43.5943,649356.0
2020-11-18 15:55:00,49.14,49.24,49.12,49.14,1303065.0,43.6032,43.6919,43.5855,43.6032,1303065.0
2020-11-19 09:30:00,49.05,49.23,49.0,49.22,483094.0,43.5233,43.6831,43.479,43.6742,483094.0
2020-11-19 09:35:00,49.23,49.32,49.2,49.28,327955.0,43.6831,43.7629,43.6564,43.7274,327955.0
2020-11-19 09:40:00,49.27,49.45,49.26,49.44,258772.0,43.7186,43.8783,43.7097,43.8694,258772.0
2020-11-19 09:45:00,49.45,49.67,49.43,49.59,163587.0,43.8783,44.0735,43.8605,44.0025,163587.0
2020-11-19 09:50:00,49.58,49.67,49.57,49.64,185982.0,43.9936,44.0735,43.9848,44.0469,185982.0
2020-11-19 09:55:00,49.64,49.7,49.62,49.68,180055.0,44.0469,44.1001,44.0291,44.0824,180055.0
2020-11-19 10:00:00,49.68,49.74,49.62,49.66,131762.0,44.0824,44.1356,44.0291,44.0646,131762.0
2020-11-19 10:05:00,49.66,49.68,49.51,49.54,187945.0,44.0646,44.0824,43.9315,43.9581,187945.0
2020-11-19 10:10:00,49.54,49.55,49.43,49.48,115574.0,43.9581,43.967,43.8605,43.9049,115574.0
2020-11-19 10:15:00,49.48,49.56,49.47,49.54,112018.0,43.9049,43.9759,43.896,43.9581,112018.0
2020-11-19 10:20:00,49.53,49.53,49.42,49.43,87375.0,43.9493,43.9493,43.8517,43.8605,87375.0
2020-11-19 10:25:00,49.43,49.53,49.4,49.5,105192.0,43.8605,43.9493,43.8339,43.9226,105192.0
2020-11-19 10:30:00,49.5,49.57,49.5,49.55,110432.0,43.9226,43.9848,43.9226,43.967,110432.0
2020-11-19 10:35:00,49.54,49.57,49.42,49.54,138996.0,43.9581,43.9848,43.8517,43.9581,138996.0
2020-11-19 10:40:00,49.54,49.64,49.52,49.6,137340.0,43.9581,44.0469,43.9404,44.0114,137340.0
2020-11-19 10:45:00,49.59,49.66,49.59,49.66,81557.0,44.0025,44.0646,44.0025,44.0646,81557.0
2020-11-19 10:50:00,49.66,49.67,49.57,49.58,103803.0,44.0646,44.0735,43.9848,43.9936,103803.0
2020-11-19 10:55:00,49.57,49.59,49.44,49.45,68741.0,43.9848,44.0025,43.8694,43.8783,68741.0
2020-11-19 11:00:00,49.45,49.47,49.42,49.44,101048.0,43.8783,43.896,43.8517,43.8694,101048.0
2020-11-19 11:05:00,49.44,49.46,49.42,49.44,62641.0,43.8694,43.8871,43.8517,43.8694,62641.0
2020-11-19 11:10:00,49.44,49.45,49.39,49.41,124253.0,43.8694,43.8783,43.825,43.8428,124253.0
2020-11-19 11:15:00,49.41,49.43,49.35,49.43,172963.0,43.8428,43.8605,43.7895,43.8605,172963.0
2020-11-19 11:20:00,49.43,49.51,49.42,49.5,83386.0,43.8605,43.9315,43.8517,43.9226,83386.0
2020-11-19 11:25:00,49.5,49.58,49.5,49.54,54571.0,43.9226,43.9936,43.9226,43.9581,54571.0
2020-11-19 11:30:00,49.53,49.62,49.47,49.47,67942.0,43.9493,44.0291,43.896,43.896,67942.0
2020-11-19 11:35:00,49.47,49.48,49.43,49.46,70581.0,43.896,43.9049,43.8605,43.8871,70581.0
2020-11-19 11:40:00,49.45,49.48,49.44,49.45,59660.0,43.8783,43.9049,43.8694,43.8783,59660.0
2020-11-19 11:45:00,49.44,49.49,49.42,49.45,114914.0,43.8694,43.9138,43.8517,43.8783,114914.0
2020-11-19 11:50:00,49.45,49.46,49.41,49.41,52407.0,43.8783,43.8871,43.8428,43.8428,52407.0
2020-11-19 11:55:00,49.42,49.44,49.41,49.44,49672.0,43.8517,43.8694,43.8428,43.8694,49672.0
2020-11-19 12:00:00,49.44,49.47,49.42,49.46,48268.0,43.8694,43.896,43.8517,43.8871,48268.0
2020-11-19 12:05:00,49.46,49.51,49.45,49.47,73237.0,43.8871,43.9315,43.8783,43.896,73237.0
2020-11-19 12:10:00,49.46,49.47,49.42,49.44,40917.0,43.8871,43.896,43.8517,43.8694,40917.0
2020-11-19 12:15:00,49.44,49.45,49.38,49.38,48899.0,43.8694,43.8783,43.8162,43.8162,48899.0
2020-11-19 12:20:00,49.39,49.4,49.32,49.34,89828.0,43.825,43.8339,43.7629,43.7807,89828.0
2020-11-19 12:25:00,49.34,49.39,49.33,49.36,72879.0,43.7807,43.825,43.7718,43.7984,72879.0
2020-11-19 12:30:00,49.36,49.46,49.36,49.42,55370.0,43.7984,43.8871,43.7984,43.8517,55370.0
2020-11-19 12:35:00,49.41,49.47,49.38,49.46,52372.0,43.8428,43.896,43.8162,43.8871,52372.0
2020-11-19 12:40:00,49.45,49.46,49.34,49.36,70875.0,43.8783,43.8871,43.7807,43.7984,70875.0
2020-11-19 12:45:00,49.36,49.36,49.29,49.31,70057.0,43.7984,43.7984,43.7363,43.754,70057.0
2020-11-19 12:50:00,49.3,49.32,49.28,49.29,58235.0,43.7452,43.7629,43.7274,43.7363,58235.0
2020-11-19 12:55:00,49.28,49.34,49.28,49.31,65376.0,43.7274,43.7807,43.7274,43.754,65376.0
2020-11-19 13:00:00,49.31,49.36,49.3,49.33,63034.0,43.754,43.7984,43.7452,43.7718,63034.0
2020-11-19 13:05:00,49.33,49.34,49.24,49.28,59467.0,43.7718,43.7807,43.6919,43.7274,59467.0
2020-11-19 13:10:00,49.29,49.32,49.28,49.3,40019.0,43.7363,43.7629,43.7274,43.7452,40019.0
2020-11-19 13:15:00,49.29,49.32,49.26,49.29,70525.0,43.7363,43.7629,43.7097,43.7363,70525.0
2020-11-19 13:20:00,49.28,49.33,49.27,49.32,53443.0,43.7274,43.7718,43.7186,43.7629,53443.0
2020-11-19 13:25:00,49.33,49.42,49.32,49.38,91203.0,43.7718,43.8517,43.7629,43.8162,91203.0
2020-11-19 13:30:00,49.39,49.4,49.3,49.3,58944.0,43.825,43.8339,43.7452,43.7452,58944.0
2020-11-19 13:35:00,49.31,49.35,49.3,49.33,67845.0,43.754,43.7895,43.7452,43.7718,67845.0
2020-11-19 13:40:00,49.33,49.34,49.31,49.33,112627.0,43.7718,43.7807,43.754,43.7718,112627.0
2020-11-19 13:45:00,49.33,49.43,49.32,49.42,55534.0,43.7718,43.8605,43.7629,43.8517,55534.0
2020-11-19 13:50:00,49.41,49.46,49.41,49.46,44747.0,43.8428,43.8871,43.8428,43.8871,44747.0
2020-11-19 13:55:00,49.45,49.46,49.42,49.43,39253.0,43.8783,43.8871,43.8517,43.8605,39253.0
2020-11-19 14:00:00,49.44,49.48,49.42,49.44,60181.0,43.8694,43.9049,43.8517,43.8694,60181.0
2020-11-19 14:05:00,49.43,49.45,49.38,49.42,74220.0,43.8605,43.8783,43.8162,43.8517,74220.0
2020-11-19 14:10:00,49.41,49.43,49.38,49.39,52193.0,43.8428,43.8605,43.8162,43.825,52193.0
2020-11-19 14:15:00,49.39,49.41,49.37,49.39,67614.0,43.825,43.8428,43.8073,43.825,67614.0
2020-11-19 14:20:00,49.39,49.4,49.37,49.38,61384.0,43.825,43.8339,43.8073,43.8162,61384.0
2020-11-19 14:25:00,49.38,49.44,49.37,49.44,67553.0,43.8162,43.8694,43.8073,43.8694,67553.0
2020-11-19 14:30:00,49.44,49.49,49.43,49.48,62511.0,43.8694,43.9138,43.8605,43.9049,62511.0
2020-11-19 14:35:00,49.48,49.57,49.48,49.57,62439.0,43.9049,43.9848,43.9049,43.9848,62439.0
2020-11-19 14:40:00,49.57,49.6,49.52,49.58,138767.0,43.9848,44.0114,43.9404,43.9936,138767.0
2020-11-19 14:45:00,49.57,49.6,49.56,49.58,63621.0,43.9848,44.0114,43.9759,43.9936,63621.0
2020-11-19 14:50:00,49.59,49.6,49.51,49.52,113010.0,44.0025,44.0114,43.9315,43.9404,113010.0
2020-11-19 14:55:00,49.51,49.52,49.46,49.48,129040.0,43.9315,43.9404,43.8871,43.9049,129040.0
2020-11-19 15:00:00,49.48,49.49,49.42,49.47,262027.0,43.9049,43.9138,43.8517,43.896,262027.0
2020-11-19 15:05:00,49.47,49.49,49.38,49.4,119525.0,43.896,43.9138,43.8162,43.8339,119525.0
2020-11-19 15:10:00,49.4,49.43,49.39,49.43,131585.0,43.8339,43.8605,43.825,43.8605,131585.0
2020-11-19 15:15:00,49.42,49.43,49.34,49.34,103040.0,43.8517,43.8605,43.7807,43.7807,103040.0
2020-11-19 15:20:00,49.35,49.38,49.3,49.32,98727.0,43.7895,43.8162,43.7452,43.7629,98727.0
2020-11-19 15:25:00,49.32,49.33,49.29,49.32,112481.0,43.7629,43.7718,43.7363,43.7629,112481.0
2020-11-19 15:30:00,49.33,49.45,49.31,49.44,199337.0,43.7718,43.8783,43.754,43.8694,199337.0
2020-11-19 15:35:00,49.44,49.49,49.42,49.47,167998.0,43.8694,43.9138,43.8517,43.896,167998.0
2020-11-19 15:40:00,49.47,49.51,49.45,49.51,143984.0,43.896,43.9315,43.8783,43.9315,143984.0
2020-11-19 15:45:00,49.5,49.55,49.49,49.54,194754.0,43.9226,43.967,43.9138,43.9581,194754.0
2020-11-19 15:50:00,49.53,49.62,49.5,49.51,347208.0,43.9493,44.0291,43.9226,43.9315,347208.0
2020-11-19 15:55:00,49.51,49.51,49.43,49.47,555434.0,43.9315,43.9315,43.8605,43.896,555434.0
2020-11-20 09:30:00,49.28,49.59,49.23,49.53,980601.0,43.7274,44.0025,43.6831,43.9493,980601.0
2020-11-20 09:35:00,49.52,49.57,49.43,49.51,163614.0,43.9404,43.9848,43.8605,43.9315,163614.0
2020-11-20 09:40:00,49.52,49.61,49.48,49.61,134088.0,43.9404,44.0202,43.9049,44.0202,134088.0
2020-11-20 09:45:00,49.61,49.68,49.6,49.64,133683.0,44.0202,44.0824,44.0114,44.0469,133683.0
2020-11-20 09:50:00,49.65,49.66,49.54,49.57,109306.0,44.0557,44.0646,43.9581,43.9848,109306.0
2020-11-20 09:55:00,49.57,49.61,49.43,49.61,163901.0,43.9848,44.0202,43.8605,44.0202,163901.0
2020-11-20 10:00:00,49.6,49.65,49.48,49.49,178589.0,44.0114,44.0557,43.9049,43.9138,178589.0
2020-11-20 10:05:00,49.5,49.55,49.46,49.51,91081.0,43.9226,43.967,43.8871,43.9315,91081.0
2020-11-20 10:10:00,49.51,49.51,49.36,49.41,136174.0,43.9315,43.9315,43.7984,43.8428,136174.0
2020-11-20 10:15:00,49.41,49.42,49.36,49.39,135400.0,43.8428,43.8517,43.7984,43.825,135400.0
2020-11-20 10:20:00,49.39,49.54,49.39,49.53,78741.0,43.825,43.9581,43.825,43.9493,78741.0
2020-11-20 10:25:00,49.54,49.57,49.51,49.55,49847.0,43.9581,43.9848,43.9315,43.967,49847.0
2020-11-20 10:30:00,49.55,49.56,49.49,49.51,95527.0,43.967,43.9759,43.9138,43.9315,95527.0
2020-11-20 10:35:00,49.51,49.52,49.44,49.47,46765.0,43.9315,43.9404,43.8694,43.896,46765.0
2020-11-20 10:40:00,49.47,49.52,49.46,49.46,110053.0,43.896,43.9404,43.8871,43.8871,110053.0
2020-11-20 10:45:00,49.47,49.47,49.42,49.44,84149.0,43.896,43.896,43.8517,43.8694,84149.0
2020-11-20 10:50:00,49.44,49.49,49.43,49.46,64078.0,43.8694,43.9138,43.8605,43.8871,64078.0
2020-11-20 10:55:00,49.46,49.49,49.43,49.48,94219.0,43.8871,43.9138,43.8605,43.9049,94219.0
2020-11-20 11:00:00,49.47,49.55,49.47,49.54,120945.0,43.896,43.967,43.896,43.9581,120945.0
2020-11-20 11:05:00,49.53,49.57,49.47,49.54,62681.0,43.9493,43.9848,43.896,43.9581,62681.0
2020-11-20 11:10:00,49.54,49.55,49.46,49.47,70027.0,43.9581,43.967,43.8871,43.896,70027.0
2020-11-20 11:15:00,49.47,49.51,49.43,49.44,107149.0,43.896,43.9315,43.8605,43.8694,107149.0
2020-11-20 11:20:00,49.45,49.48,49.43,49.47,66391.0,43.8783,43.9049,43.8605,43.896,66391.0
2020-11-20 11:25:00,49.47,49.52,49.46,49.51,71370.0,43.896,43.9404,43.8871,43.9315,71370.0
2020-11-20 11:30:00,49.51,49.55,49.5,49.53,75281.0,43.9315,43.967,43.9226,43.9493,75281.0
2020-11-20 11:35:00,49.53,49.61,49.52,49.61,53244.0,43.9493,44.0202,43.9404,44.0202,53244.0
2020-11-20 11:40:00,49.61,49.61,49.53,49.53,82776.0,44.0202,44.0202,43.9493,43.9493,82776.0
2020-11-20 11:45:00,49.53,49.55,49.44,49.46,88663.0,43.9493,43.967,43.8694,43.8871,88663.0
2020-11-20 11:50:00,49.45,49.49,49.44,49.48,52528.0,43.8783,43.9138,43.8694,43.9049,52528.0
2020-11-20 11:55:00,49.47,49.48,49.41,49.45,68897.0,43.896,43.9049,43.8428,43.8783,68897.0
2020-11-20 12:00:00,49.45,49.46,49.41,49.41,63490.0,43.8783,43.8871,43.8428,43.8428,63490.0
2020-11-20 12:05:00,49.41,49.44,49.41,49.44,65151.0,43.8428,43.8694,43.8428,43.8694,65151.0
2020-11-20 12:10:00,49.43,49.44,49.37,49.41,111767.0,43.8605,43.8694,43.8073,43.8428,111767.0
2020-11-20 12:15:00,49.41,49.41,49.36,49.38,37570.0,43.8428,43.8428,43.7984,43.8162,37570.0
2020-11-20 12:20:00,49.38,49.42,49.37,49.41,62916.0,43.8162,43.8517,43.8073,43.8428,62916.0
2020-11-20 12:25:00,49.41,49.46,49.41,49.45,83161.0,43.8428,43.8871,43.8428,43.8783,83161.0
2020-11-20 12:30:00,49.45,49.51,49.43,49.51,65697.0,43.8783,43.9315,43.8605,43.9315,65697.0
2020-11-20 12:35:00,49.5,49.52,49.47,49.49,73308.0,43.9226,43.9404,43.896,43.9138,73308.0
2020-11-20 12:40:00,49.48,49.53,49.48,49.53,49867.0,43.9049,43.9493,43.9049,43.9493,49867.0
2020-11-20 12:45:00,49.53,49.56,49.45,49.46,40976.0,43.9493,43.9759,43.8783,43.8871,40976.0
2020-11-20 12:50:00,49.46,49.47,49.43,49.45,45883.0,43.8871,43.896,43.8605,43.8783,45883.0
2020-11-20 12:55:00,49.44,49.51,49.44,49.46,48245.0,43.8694,43.9315,43.8694,43.8871,48245.0
2020-11-20 13:00:00,49.45,49.47,49.42,49.45,43804.0,43.8783,43.896,43.8517,43.8783,43804.0
2020-11-20 13:05:00,49.45,49.47,49.42,49.44,79881.0,43.8783,43.896,43.8517,43.8694,79881.0
2020-11-20 13:10:00,49.44,49.45,49.42,49.45,46728.0,43.8694,43.8783,43.8517,43.8783,46728.0
2020-11-20 13:15:00,49.45,49.49,49.44,49.48,30795.0,43.8783,43.9138,43.8694,43.9049,30795.0
2020-11-20 13:20:00,49.48,49.49,49.42,49.48,63036.0,43.9049,43.9138,43.8517,43.9049,63036.0
2020-11-20 13:25:00,49.48,49.49,49.45,49.47,53538.0,43.9049,43.9138,43.8783,43.896,53538.0
2020-11-20 13:30:00,49.46,49.48,49.42,49.42,86132.0,43.8871,43.9049,43.8517,43.8517,86132.0
2020-11-20 13:35:00,49.43,49.49,49.42,49.46,61076.0,43.8605,43.9138,43.8517,43.8871,61076.0
2020-11-20 13:40:00,49.46,49.46,49.43,49.45,39988.0,43.8871,43.8871,43.8605,43.8783,39988.0
2020-11-20 13:45:00,49.45,49.47,49.43,49.47,36920.0,43.8783,43.896,43.8605,43.896,36920.0
2020-11-20 13:50:00,49.47,49.48,49.42,49.45,78739.0,43.896,43.9049,43.8517,43.8783,78739.0
2020-11-20 13:55:00,49.44,49.48,49.43,49.46,64122.0,43.8694,43.9049,43.8605,43.8871,64122.0
2020-11-20 14:00:00,49.47,49.47,49.43,49.44,45661.0,43.896,43.896,43.8605,43.8694,45661.0
2020-11-20 14:05:00,49.44,49.45,49.43,49.45,82562.0,43.8694,43.8783,43.8605,43.8783,82562.0
2020-11-20 14:10:00,49.44,49.45,49.35,49.38,83008.0,43.8694,43.8783,43.7895,43.8162,83008.0
2020-11-20 14:15:00,49.38,49.39,49.3,49.34,65219.0,43.8162,43.825,43.7452,43.7807,65219.0
2020-11-20 14:20:00,49.34,49.37,49.3,49.34,49806.0,43.7807,43.8073,43.7452,43.7807,49806.0
2020-11-20 14:25:00,49.34,49.37,49.33,49.37,41178.0,43.7807,43.8073,43.7718,43.8073,41178.0
2020-11-20 14:30:00,49.36,49.4,49.34,49.38,48509.0,43.7984,43.8339,43.7807,43.8162,48509.0
2020-11-20 14:35:00,49.38,49.43,49.32,49.33,57183.0,43.8162,43.8605,43.7629,43.7718,57183.0
2020-11-20 14:40:00,49.34,49.35,49.26,49.29,79226.0,43.7807,43.7895,43.7097,43.7363,79226.0
2020-11-20 14:45:00,49.28,49.33,49.27,49.32,43362.0,43.7274,43.7718,43.7186,43.7629,43362.0
2020-11-20 14:50:00,49.32,49.35,49.3,49.34,67140.0,43.7629,43.7895,43.7452,43.7807,67140.0
2020-11-20 14:55:00,49.34,49.34,49.28,49.3,71338.0,43.7807,43.7807,43.7274,43.7452,71338.0
2020-11-20 15:00:00,49.3,49.33,49.25,49.26,71077.0,43.7452,43.7718,43.7008,43.7097,71077.0
2020-11-20 15:05:00,49.25,49.31,49.21,49.23,86183.0,43.7008,43.754,43.6653,43.6831,86183.0
2020-11-20 15:10:00,49.23,49.27,49.18,49.23,104863.0,43.6831,43.7186,43.6387,43.6831,104863.0
2020-11-20 15:15:00,49.22,49.26,49.18,49.23,132082.0,43.6742,43.7097,43.6387,43.6831,132082.0
2020-11-20 15:20:00,49.23,49.25,49.2,49.21,80421.0,43.6831,43.7008,43.6564,43.6653,80421.0
2020-11-20 15:25:00,49.21,49.25,49.19,49.2,74698.0,43.6653,43.7008,43.6476,43.6564,74698.0
2020-11-20 15:30:00,49.21,49.23,49.16,49.22,148867.0,43.6653,43.6831,43.6209,43.6742,148867.0
2020-11-20 15:35:00,49.22,49.29,49.2,49.27,108831.0,43.6742,43.7363,43.6564,43.7186,108831.0
2020-11-20 15:40:00,49.26,49.3,49.25,49.25,178940.0,43.7097,43.7452,43.7008,43.7008,178940.0
2020-11-20 15:45:00,49.25,49.39,49.25,49.37,346774.0,43.7008,43.825,43.7008,43.8073,346774.0
2020-11-20 15:50:00,49.36,49.36,49.21,49.21,408874.0,43.7984,43.7984,43.6653,43.6653,408874.0
2020-11-20 15:55:00,49.22,49.27,49.1,49.16,931051.0,43.6742,43.7186,43.5677,43.6209,931051.0
2020-11-23 09:30:00,49.11,49.38,49.08,49.27,397518.0,43.5766,43.8162,43.55,43.7186,397518.0
2020-11-23 09:35:00,49.27,49.32,49.17,49.3,171760.0,43.7186,43.7629,43.6298,43.7452,171760.0
2020-11-23 09:40:00,49.31,49.35,49.26,49.27,88997.0,43.754,43.7895,43.7097,43.7186,88997.0
2020-11-23 09:45:00,49.28,49.46,49.27,49.39,110499.0,43.7274,43.8871,43.7186,43.825,110499.0
2020-11-23 09:50:00,49.4,49.43,49.33,49.37,50042.0,43.8339,43.8605,43.7718,43.8073,50042.0
2020-11-23 09:55:00,49.37,49.38,49.24,49.26,114479.0,43.8073,43.8162,43.6919,43.7097,114479.0
2020-11-23 10:00:00,49.26,49.4,49.2,49.39,91125.0,43.7097,43.8339,43.6564,43.825,91125.0
2020-11-23 10:05:00,49.39,49.4,49.29,49.37,67671.0,43.825,43.8339,43.7363,43.8073,67671.0
2020-11-23 10:10:00,49.36,49.36,49.27,49.3,64834.0,43.7984,43.7984,43.7186,43.7452,64834.0
2020-11-23 10:15:00,49.29,49.3,49.12,49.13,125412.0,43.7363,43.7452,43.5855,43.5943,125412.0
2020-11-23 10:20:00,49.13,49.19,49.12,49.14,74704.0,43.5943,43.6476,43.5855,43.6032,74704.0
2020-11-23 10:25:00,49.14,49.14,49.03,49.07,118652.0,43.6032,43.6032,43.5056,43.5411,118652.0
2020-11-23 10:30:00,49.06,49.13,49.02,49.03,82063.0,43.5322,43.5943,43.4967,43.5056,82063.0
2020-11-23 10:35:00,49.02,49.07,49.0,49.06,51203.0,43.4967,43.5411,43.479,43.5322,51203.0
2020-11-23 10:40:00,49.05,49.07,49.02,49.02,86398.0,43.5233,43.5411,43.4967,43.4967,86398.0
2020-11-23 10:45:00,49.03,49.15,49.03,49.14,76511.0,43.5056,43.6121,43.5056,43.6032,76511.0
2020-11-23 10:50:00,49.14,49.19,49.1,49.19,59323.0,43.6032,43.6476,43.5677,43.6476,59323.0
2020-11-23 10:55:00,49.19,49.25,49.19,49.23,100234.0,43.6476,43.7008,43.6476,43.6831,100234.0
2020-11-23 11:00:00,49.23,49.26,49.16,49.19,84056.0,43.6831,43.7097,43.6209,43.6476,84056.0
2020-11-23 11:05:00,49.19,49.19,48.98,48.98,179099.0,43.6476,43.6476,43.4612,43.4612,179099.0
2020-11-23 11:10:00,48.98,48.98,48.85,48.88,252174.0,43.4612,43.4612,43.3459,43.3725,252174.0
2020-11-23 11:15:00,48.88,48.95,48.82,48.87,86446.0,43.3725,43.4346,43.3193,43.3636,86446.0
2020-11-23 11:20:00,48.87,48.95,48.86,48.9,67338.0,43.3636,43.4346,43.3547,43.3902,67338.0
2020-11-23 11:25:00,48.9,48.97,48.88,48.92,96650.0,43.3902,43.4524,43.3725,43.408,96650.0
2020-11-23 11:30:00,48.92,48.93,48.79,48.83,96999.0,43.408,43.4169,43.2926,43.3281,96999.0
2020-11-23 11:35:00,48.82,48.97,48.82,48.94,67836.0,43.3193,43.4524,43.3193,43.4257,67836.0
2020-11-23 11:40:00,48.93,48.99,48.91,48.94,71945.0,43.4169,43.4701,43.3991,43.4257,71945.0
2020-11-23 11:45:00,48.94,49.04,48.93,49.04,50776.0,43.4257,43.5145,43.4169,43.5145,50776.0
2020-11-23 11:50:00,49.04,49.05,48.97,48.98,72481.0,43.5145,43.5233,43.4524,43.4612,72481.0
2020-11-23 11:55:00,48.98,49.1,48.97,49.07,57076.0,43.4612,43.5677,43.4524,43.5411,57076.0
2020-11-23 12:00:00,49.06,49.07,48.96,49.04,84654.0,43.5322,43.5411,43.4435,43.5145,84654.0
2020-11-23 12:05:00,49.04,49.09,49.0,49.07,142298.0,43.5145,43.5588,43.479,43.5411,142298.0
2020-11-23 12:10:00,49.06,49.16,49.04,49.15,73075.0,43.5322,43.6209,43.5145,43.6121,73075.0
2020-11-23 12:15:00,49.15,49.23,49.14,49.21,64467.0,43.6121,43.6831,43.6032,43.6653,64467.0
2020-11-23 12:20:00,49.21,49.31,49.21,49.3,145730.0,43.6653,43.754,43.6653,43.7452,145730.0
2020-11-23 12:25:00,49.3,49.36,49.29,49.34,142103.0,43.7452,43.7984,43.7363,43.7807,142103.0
2020-11-23 12:30:00,49.34,49.4,49.34,49.4,72433.0,43.7807,43.8339,43.7807,43.8339,72433.0
2020-11-23 12:35:00,49.4,49.45,49.39,49.44,69801.0,43.8339,43.8783,43.825,43.8694,69801.0
2020-11-23 12:40:00,49.44,49.49,49.44,49.48,60331.0,43.8694,43.9138,43.8694,43.9049,60331.0
2020-11-23 12:45:00,49.48,49.57,49.46,49.57,105742.0,43.9049,43.9848,43.8871,43.9848,105742.0
2020-11-23 12:50:00,49.57,49.67,49.56,49.66,178007.0,43.9848,44.0735,43.9759,44.0646,178007.0
2020-11-23 12:55:00,49.66,49.66,49.58,49.62,116674.0,44.0646,44.0646,43.9936,44.0291,116674.0
2020-11-23 13:00:00,49.62,49.62,49.56,49.61,51395.0,44.0291,44.0291,43.9759,44.0202,51395.0
2020-11-23 13:05:00,49.61,49.63,49.59,49.62,30482.0,44.0202,44.038,44.0025,44.0291,30482.0
2020-11-23 13:10:00,49.62,49.63,49.54,49.56,52479.0,44.0291,44.038,43.9581,43.9759,52479.0
2020-11-23 13:15:00,49.57,49.57,49.52,49.54,43803.0,43.9848,43.9848,43.9404,43.9581,43803.0
2020-11-23 13:20:00,49.53,49.54,49.5,49.53,37465.0,43.9493,43.9581,43.9226,43.9493,37465.0
2020-11-23 13:25:00,49.52,49.52,49.47,49.51,172792.0,43.9404,43.9404,43.896,43.9315,172792.0
2020-11-23 13:30:00,49.51,49.58,49.49,49.57,61051.0,43.9315,43.9936,43.9138,43.9848,61051.0
2020-11-23 13:35:00,49.56,49.6,49.55,49.56,41450.0,43.9759,44.0114,43.967,43.9759,41450.0
2020-11-23 13:40:00,49.56,49.56,49.5,49.51,50318.0,43.9759,43.9759,43.9226,43.9315,50318.0
2020-11-23 13:45:00,49.51,49.58,49.47,49.54,79508.0,43.9315,43.9936,43.896,43.9581,79508.0
2020-11-23 13:50:00,49.53,49.6,49.52,49.6,50517.0,43.9493,44.0114,43.9404,44.0114,50517.0
2020-11-23 13:55:00,49.59,49.63,49.52,49.55,83999.0,44.0025,44.038,43.9404,43.967,83999.0
2020-11-23 14:00:00,49.55,49.59,49.54,49.58,79437.0,43.967,44.0025,43.9581,43.9936,79437.0
2020-11-23 14:05:00,49.57,49.58,49.55,49.55,57593.0,43.9848,43.9936,43.967,43.967,57593.0
2020-11-23 14:10:00,49.55,49.58,49.52,49.57,57206.0,43.967,43.9936,43.9404,43.9848,57206.0
2020-11-23 14:15:00,49.57,49.63,49.56,49.62,74689.0,43.9848,44.038,43.9759,44.0291,74689.0
2020-11-23 14:20:00,49.62,49.67,49.62,49.66,59612.0,44.0291,44.0735,44.0291,44.0646,59612.0
2020-11-23 14:25:00,49.66,49.67,49.62,49.65,35335.0,44.0646,44.0735,44.0291,44.0557,35335.0
2020-11-23 14:30:00,49.65,49.66,49.62,49.65,48942.0,44.0557,44.0646,44.0291,44.0557,48942.0
2020-11-23 14:35:00,49.65,49.65,49.61,49.64,34122.0,44.0557,44.0557,44.0202,44.0469,34122.0
2020-11-23 14:40:00,49.64,49.71,49.62,49.7,78684.0,44.0469,44.109,44.0291,44.1001,78684.0
2020-11-23 14:45:00,49.71,49.71,49.62,49.63,79397.0,44.109,44.109,44.0291,44.038,79397.0
2020-11-23 14:50:00,49.62,49.81,49.61,49.81,196932.0,44.0291,44.1977,44.0202,44.1977,196932.0
2020-11-23 14:55:00,49.8,49.86,49.79,49.86,109479.0,44.1888,44.2421,44.18,44.2421,109479.0
2020-11-23 15:00:00,49.85,49.9,49.82,49.89,139414.0,44.2332,44.2776,44.2066,44.2687,139414.0
2020-11-23 15:05:00,49.89,49.95,49.85,49.95,103991.0,44.2687,44.3219,44.2332,44.3219,103991.0
2020-11-23 15:10:00,49.94,49.98,49.92,49.96,241285.0,44.3131,44.3486,44.2953,44.3308,241285.0
2020-11-23 15:15:00,49.97,49.97,49.88,49.89,152228.0,44.3397,44.3397,44.2598,44.2687,152228.0
2020-11-23 15:20:00,49.89,49.89,49.81,49.83,111081.0,44.2687,44.2687,44.1977,44.2155,111081.0
2020-11-23 15:25:00,49.83,49.84,49.79,49.8,65363.0,44.2155,44.2243,44.18,44.1888,65363.0
2020-11-23 15:30:00,49.8,49.81,49.76,49.78,110033.0,44.1888,44.1977,44.1533,44.1711,110033.0
2020-11-23 15:35:00,49.78,49.81,49.76,49.79,113486.0,44.1711,44.1977,44.1533,44.18,113486.0
2020-11-23 15:40:00,49.78,49.86,49.78,49.86,143570.0,44.1711,44.2421,44.1711,44.2421,143570.0
2020-11-23 15:45:00,49.86,49.93,49.85,49.9,248695.0,44.2421,44.3042,44.2332,44.2776,248695.0
2020-11-23 15:50:00,49.9,49.97,49.75,49.82,568420.0,44.2776,44.3397,44.1445,44.2066,568420.0
2020-11-23 15:55:00,49.83,49.86,49.72,49.81,862187.0,44.2155,44.2421,44.1178,44.1977,862187.0
2020-11-24 09:30:00,50.0,50.48,49.92,50.34,828988.0,44.3663,44.7922,44.2953,44.668,828988.0
2020-11-24 09:35:00,50.35,50.54,50.3,50.33,314522.0,44.6769,44.8455,44.6325,44.6591,314522.0
2020-11-24 09:40:00,50.33,50.41,50.25,50.4,235343.0,44.6591,44.7301,44.5881,44.7212,235343.0
2020-11-24 09:45:00,50.39,50.6,50.38,50.57,745642.0,44.7124,44.8987,44.7035,44.8721,745642.0
2020-11-24 09:50:00,50.57,50.71,50.56,50.62,395956.0,44.8721,44.9963,44.8632,44.9164,395956.0
2020-11-24 09:55:00,50.63,50.8,50.61,50.71,220343.0,44.9253,45.0762,44.9076,44.9963,220343.0
2020-11-24 10:00:00,50.72,50.8,50.71,50.76,263567.0,45.0052,45.0762,44.9963,45.0407,263567.0
2020-11-24 10:05:00,50.76,50.77,50.72,50.76,233740.0,45.0407,45.0495,45.0052,45.0407,233740.0
2020-11-24 10:10:00,50.75,50.78,50.66,50.73,382422.0,45.0318,45.0584,44.9519,45.014,382422.0
2020-11-24 10:15:00,50.74,50.74,50.57,50.58,448134.0,45.0229,45.0229,44.8721,44.8809,448134.0
2020-11-24 10:20:00,50.57,50.76,50.56,50.74,233484.0,44.8721,45.0407,44.8632,45.0229,233484.0
2020-11-24 10:25:00,50.74,50.8,50.69,50.75,132225.0,45.0229,45.0762,44.9786,45.0318,132225.0
2020-11-24 10:30:00,50.76,50.76,50.65,50.74,269223.0,45.0407,45.0407,44.9431,45.0229,269223.0
2020-11-24 10:35:00,50.73,50.76,50.68,50.73,196558.0,45.014,45.0407,44.9697,45.014,196558.0
2020-11-24 10:40:00,50.73,50.87,50.72,50.86,161493.0,45.014,45.1383,45.0052,45.1294,161493.0
2020-11-24 10:45:00,50.86,50.95,50.85,50.93,215719.0,45.1294,45.2093,45.1205,45.1915,215719.0
2020-11-24 10:50:00,50.92,50.92,50.83,50.89,112042.0,45.1826,45.1826,45.1028,45.156,112042.0
2020-11-24 10:55:00,50.89,50.9,50.83,50.9,94262.0,45.156,45.1649,45.1028,45.1649,94262.0
2020-11-24 11:00:00,50.9,51.04,50.9,51.0,193729.0,45.1649,45.2891,45.1649,45.2536,193729.0
2020-11-24 11:05:00,51.0,51.13,51.0,51.1,187322.0,45.2536,45.369,45.2536,45.3424,187322.0
2020-11-24 11:10:00,51.1,51.2,51.1,51.17,223428.0,45.3424,45.4311,45.3424,45.4045,223428.0
2020-11-24 11:15:00,51.17,51.27,51.16,51.24,448596.0,45.4045,45.4932,45.3956,45.4666,448596.0
2020-11-24 11:20:00,51.25,51.3,51.23,51.26,166807.0,45.4755,45.5198,45.4577,45.4843,166807.0
2020-11-24 11:25:00,51.25,51.29,51.2,51.26,226932.0,45.4755,45.511,45.4311,45.4843,226932.0
2020-11-24 11:30:00,51.26,51.27,51.18,51.25,305778.0,45.4843,45.4932,45.4133,45.4755,305778.0
2020-11-24 11:35:00,51.25,51.28,51.19,51.27,201964.0,45.4755,45.5021,45.4222,45.4932,201964.0
2020-11-24 11:40:00,51.27,51.3,51.21,51.3,149430.0,45.4932,45.5198,45.44,45.5198,149430.0
2020-11-24 11:45:00,51.3,51.43,51.27,51.4,224533.0,45.5198,45.6352,45.4932,45.6086,224533.0
2020-11-24 11:50:00,51.41,51.49,51.34,51.46,167869.0,45.6174,45.6884,45.5553,45.6618,167869.0
2020-11-24 11:55:00,51.45,51.51,51.43,51.47,156552.0,45.6529,45.7062,45.6352,45.6707,156552.0
2020-11-24 12:00:00,51.48,51.51,51.39,51.42,152321.0,45.6795,45.7062,45.5997,45.6263,152321.0
2020-11-24 12:05:00,51.42,51.42,51.34,51.35,118911.0,45.6263,45.6263,45.5553,45.5642,118911.0
2020-11-24 12:10:00,51.35,51.5,51.33,51.5,196929.0,45.5642,45.6973,45.5464,45.6973,196929.0
2020-11-24 12:15:00,51.5,51.53,51.47,51.5,77642.0,45.6973,45.7239,45.6707,45.6973,77642.0
2020-11-24 12:20:00,51.5,51.55,51.44,51.55,101829.0,45.6973,45.7417,45.644,45.7417,101829.0
2020-11-24 12:25:00,51.55,51.59,51.53,51.58,668308.0,45.7417,45.7771,45.7239,45.7683,668308.0
2020-11-24 12:30:00,51.58,51.71,51.55,51.71,145605.0,45.7683,45.8836,45.7417,45.8836,145605.0
2020-11-24 12:35:00,51.71,51.78,51.68,51.78,221545.0,45.8836,45.9457,45.857,45.9457,221545.0
2020-11-24 12:40:00,51.78,51.79,51.71,51.74,94759.0,45.9457,45.9546,45.8836,45.9102,94759.0
2020-11-24 12:45:00,51.74,51.84,51.74,51.75,131770.0,45.9102,45.999,45.9102,45.9191,131770.0
2020-11-24 12:50:00,51.75,51.77,51.7,51.75,87423.0,45.9191,45.9369,45.8748,45.9191,87423.0
2020-11-24 12:55:00,51.75,51.79,51.74,51.77,97466.0,45.9191,45.9546,45.9102,45.9369,97466.0
2020-11-24 13:00:00,51.77,51.79,51.76,51.77,103927.0,45.9369,45.9546,45.928,45.9369,103927.0
2020-11-24 13:05:00,51.76,51.87,51.76,51.87,131494.0,45.928,46.0256,45.928,46.0256,131494.0
2020-11-24 13:10:00,51.87,51.92,51.83,51.85,236513.0,46.0256,46.07,45.9901,46.0079,236513.0
2020-11-24 13:15:00,51.85,51.87,51.83,51.85,121142.0,46.0079,46.0256,45.9901,46.0079,121142.0
2020-11-24 13:20:00,51.84,51.85,51.76,51.82,195645.0,45.999,46.0079,45.928,45.9812,195645.0
2020-11-24 13:25:00,51.82,51.82,51.72,51.79,237441.0,45.9812,45.9812,45.8925,45.9546,237441.0
2020-11-24 13:30:00,51.79,51.83,51.76,51.81,115591.0,45.9546,45.9901,45.928,45.9724,115591.0
2020-11-24 13:35:00,51.8,51.84,51.79,51.84,47519.0,45.9635,45.999,45.9546,45.999,47519.0
2020-11-24 13:40:00,51.83,51.99,51.83,51.92,320967.0,45.9901,46.1321,45.9901,46.07,320967.0
2020-11-24 13:45:00,51.92,51.94,51.84,51.88,141793.0,46.07,46.0877,45.999,46.0345,141793.0
2020-11-24 13:50:00,51.88,51.91,51.86,51.88,125383.0,46.0345,46.0611,46.0167,46.0345,125383.0
2020-11-24 13:55:00,51.88,51.91,51.86,51.88,142055.0,46.0345,46.0611,46.0167,46.0345,142055.0
2020-11-24 14:00:00,51.88,51.96,51.87,51.96,234653.0,46.0345,46.1055,46.0256,46.1055,234653.0
2020-11-24 14:05:00,51.97,51.97,51.88,51.93,164856.0,46.1143,46.1143,46.0345,46.0788,164856.0
2020-11-24 14:10:00,51.93,51.97,51.79,51.8,159538.0,46.0788,46.1143,45.9546,45.9635,159538.0
2020-11-24 14:15:00,51.81,51.81,51.7,51.76,235661.0,45.9724,45.9724,45.8748,45.928,235661.0
2020-11-24 14:20:00,51.76,51.8,51.73,51.79,157285.0,45.928,45.9635,45.9014,45.9546,157285.0
2020-11-24 14:25:00,51.8,51.85,51.77,51.81,219868.0,45.9635,46.0079,45.9369,45.9724,219868.0
2020-11-24 14:30:00,51.8,51.89,51.8,51.89,189005.0,45.9635,46.0433,45.9635,46.0433,189005.0
2020-11-24 14:35:00,51.89,52.0,51.88,51.97,283898.0,46.0433,46.141,46.0345,46.1143,283898.0
2020-11-24 14:40:00,51.96,52.07,51.96,52.05,279326.0,46.1055,46.2031,46.1055,46.1853,279326.0
2020-11-24 14:45:00,52.05,52.06,51.93,52.0,441269.0,46.1853,46.1942,46.0788,46.141,441269.0
2020-11-24 14:50:00,51.99,52.12,51.97,52.1,751286.0,46.1321,46.2474,46.1143,46.2297,751286.0
2020-11-24 14:55:00,52.1,52.15,52.05,52.13,176015.0,46.2297,46.2741,46.1853,46.2563,176015.0
2020-11-24 15:00:00,52.13,52.13,52.01,52.11,223695.0,46.2563,46.2563,46.1498,46.2386,223695.0
2020-11-24 15:05:00,52.11,52.13,52.06,52.07,316943.0,46.2386,46.2563,46.1942,46.2031,316943.0
2020-11-24 15:10:00,52.08,52.16,52.08,52.15,181580.0,46.2119,46.2829,46.2119,46.2741,181580.0
2020-11-24 15:15:00,52.15,52.15,52.1,52.12,192492.0,46.2741,46.2741,46.2297,46.2474,192492.0
2020-11-24 15:20:00,52.12,52.18,52.1,52.13,223823.0,46.2474,46.3007,46.2297,46.2563,223823.0
2020-11-24 15:25:00,52.13,52.14,52.12,52.13,243854.0,46.2563,46.2652,46.2474,46.2563,243854.0
2020-11-24 15:30:00,52.14,52.15,52.09,52.13,455791.0,46.2652,46.2741,46.2208,46.2563,455791.0
2020-11-24 15:35:00,52.13,52.16,52.1,52.14,461144.0,46.2563,46.2829,46.2297,46.2652,461144.0
2020-11-24 15:40:00,52.13,52.19,52.11,52.13,341055.0,46.2563,46.3095,46.2386,46.2563,341055.0
2020-11-24 15:45:00,52.14,52.22,52.1,52.17,547313.0,46.2652,46.3362,46.2297,46.2918,547313.0
2020-11-24 15:50:00,52.16,52.28,52.11,52.28,1020278.0,46.2829,46.3894,46.2386,46.3894,1020278.0
2020-11-24 15:55:00,52.28,52.49,52.27,52.34,2900608.0,46.3894,46.5757,46.3805,46.4426,2900608.0
2020-11-25 09:30:00,52.23,52.23,51.25,51.35,1037591.0,46.345,46.345,45.4755,45.5642,1037591.0
2020-11-25 09:35:00,51.34,51.59,51.29,51.3,478368.0,45.5553,45.7771,45.511,45.5198,478368.0
2020-11-25 09:40:00,51.3,51.49,51.24,51.45,306028.0,45.5198,45.6884,45.4666,45.6529,306028.0
2020-11-25 09:45:00,51.46,51.5,51.22,51.25,350496.0,45.6618,45.6973,45.4488,45.4755,350496.0
2020-11-25 09:50:00,51.25,51.29,51.22,51.26,265652.0,45.4755,45.511,45.4488,45.4843,265652.0
2020-11-25 09:55:00,51.25,51.26,51.0,51.14,396184.0,45.4755,45.4843,45.2536,45.3779,396184.0
2020-11-25 10:00:00,51.14,51.21,51.06,51.06,293921.0,45.3779,45.44,45.3069,45.3069,293921.0
2020-11-25 10:05:00,51.06,51.21,50.95,50.98,325635.0,45.3069,45.44,45.2093,45.2359,325635.0
2020-11-25 10:10:00,50.98,51.05,50.96,51.04,190042.0,45.2359,45.298,45.2181,45.2891,190042.0
2020-11-25 10:15:00,51.05,51.12,51.03,51.09,173714.0,45.298,45.3601,45.2802,45.3335,173714.0
2020-11-25 10:20:00,51.09,51.16,50.97,51.04,305789.0,45.3335,45.3956,45.227,45.2891,305789.0
2020-11-25 10:25:00,51.04,51.07,50.96,50.96,253236.0,45.2891,45.3157,45.2181,45.2181,253236.0
2020-11-25 10:30:00,50.96,50.99,50.85,50.85,152465.0,45.2181,45.2448,45.1205,45.1205,152465.0
2020-11-25 10:35:00,50.86,50.91,50.84,50.86,84184.0,45.1294,45.1738,45.1117,45.1294,84184.0
2020-11-25 10:40:00,50.86,50.86,50.77,50.86,128716.0,45.1294,45.1294,45.0495,45.1294,128716.0
2020-11-25 10:45:00,50.87,50.95,50.85,50.89,98827.0,45.1383,45.2093,45.1205,45.156,98827.0
2020-11-25 10:50:00,50.89,50.97,50.88,50.95,83787.0,45.156,45.227,45.1471,45.2093,83787.0
2020-11-25 10:55:00,50.95,51.03,50.94,51.03,95273.0,45.2093,45.2802,45.2004,45.2802,95273.0
2020-11-25 11:00:00,51.03,51.12,51.02,51.09,92102.0,45.2802,45.3601,45.2714,45.3335,92102.0
2020-11-25 11:05:00,51.09,51.12,51.06,51.09,85149.0,45.3335,45.3601,45.3069,45.3335,85149.0
2020-11-25 11:10:00,51.08,51.09,51.03,51.05,66298.0,45.3246,45.3335,45.2802,45.298,66298.0
2020-11-25 11:15:00,51.05,51.05,50.97,51.02,73325.0,45.298,45.298,45.227,45.2714,73325.0
2020-11-25 11:20:00,51.03,51.03,50.97,50.98,90665.0,45.2802,45.2802,45.227,45.2359,90665.0
2020-11-25 11:25:00,50.98,50.99,50.91,50.93,80976.0,45.2359,45.2448,45.1738,45.1915,80976.0
2020-11-25 11:30:00,50.92,50.98,50.91,50.97,115034.0,45.1826,45.2359,45.1738,45.227,115034.0
2020-11-25 11:35:00,50.97,50.99,50.94,50.95,89053.0,45.227,45.2448,45.2004,45.2093,89053.0
2020-11-25 11:40:00,50.95,51.01,50.9,50.91,129855.0,45.2093,45.2625,45.1649,45.1738,129855.0
2020-11-25 11:45:00,50.91,51.0,50.89,50.96,147628.0,45.1738,45.2536,45.156,45.2181,147628.0
2020-11-25 11:50:00,50.95,50.97,50.94,50.95,58105.0,45.2093,45.227,45.2004,45.2093,58105.0
2020-11-25 11:55:00,50.96,50.99,50.91,50.94,76511.0,45.2181,45.2448,45.1738,45.2004,76511.0
2020-11-25 12:00:00,50.95,51.01,50.93,51.0,79096.0,45.2093,45.2625,45.1915,45.2536,79096.0
2020-11-25 12:05:00,51.0,51.04,50.99,51.04,43078.0,45.2536,45.2891,45.2448,45.2891,43078.0
2020-11-25 12:10:00,51.03,51.05,51.0,51.02,46982.0,45.2802,45.298,45.2536,45.2714,46982.0
2020-11-25 12:15:00,51.02,51.04,51.0,51.02,71080.0,45.2714,45.2891,45.2536,45.2714,71080.0
2020-11-25 12:20:00,51.02,51.02,50.98,50.98,101906.0,45.2714,45.2714,45.2359,45.2359,101906.0
2020-11-25 12:25:00,50.99,51.03,50.98,50.99,102102.0,45.2448,45.2802,45.2359,45.2448,102102.0
2020-11-25 12:30:00,51.0,51.04,50.98,50.99,65398.0,45.2536,45.2891,45.2359,45.2448,65398.0
2020-11-25 12:35:00,50.98,51.03,50.98,51.03,82450.0,45.2359,45.2802,45.2359,45.2802,82450.0
2020-11-25 12:40:00,51.02,51.14,51.02,51.11,97438.0,45.2714,45.3779,45.2714,45.3512,97438.0
2020-11-25 12:45:00,51.12,51.12,51.05,51.08,106706.0,45.3601,45.3601,45.298,45.3246,106706.0
2020-11-25 12:50:00,51.09,51.14,51.07,51.14,65347.0,45.3335,45.3779,45.3157,45.3779,65347.0
2020-11-25 12:55:00,51.13,51.2,51.12,51.2,108747.0,45.369,45.4311,45.3601,45.4311,108747.0
2020-11-25 13:00:00,51.2,51.24,51.18,51.24,94411.0,45.4311,45.4666,45.4133,45.4666,94411.0
2020-11-25 13:05:00,51.23,51.32,51.23,51.32,134019.0,45.4577,45.5376,45.4577,45.5376,134019.0
2020-11-25 13:10:00,51.33,51.33,51.24,51.26,75727.0,45.5464,45.5464,45.4666,45.4843,75727.0
2020-11-25 13:15:00,51.26,51.28,51.21,51.23,87694.0,45.4843,45.5021,45.44,45.4577,87694.0
2020-11-25 13:20:00,51.23,51.27,51.23,51.23,47915.0,45.4577,45.4932,45.4577,45.4577,47915.0
2020-11-25 13:25:00,51.23,51.26,51.2,51.23,104041.0,45.4577,45.4843,45.4311,45.4577,104041.0
2020-11-25 13:30:00,51.22,51.36,51.22,51.33,155700.0,45.4488,45.5731,45.4488,45.5464,155700.0
2020-11-25 13:35:00,51.33,51.39,51.3,51.35,127232.0,45.5464,45.5997,45.5198,45.5642,127232.0
2020-11-25 13:40:00,51.35,51.41,51.34,51.4,125767.0,45.5642,45.6174,45.5553,45.6086,125767.0
2020-11-25 13:45:00,51.41,51.44,51.32,51.36,128496.0,45.6174,45.644,45.5376,45.5731,128496.0
2020-11-25 13:50:00,51.35,51.41,51.33,51.4,95342.0,45.5642,45.6174,45.5464,45.6086,95342.0
2020-11-25 13:55:00,51.4,51.41,51.34,51.35,81237.0,45.6086,45.6174,45.5553,45.5642,81237.0
2020-11-25 14:00:00,51.35,51.39,51.28,51.35,102674.0,45.5642,45.5997,45.5021,45.5642,102674.0
2020-11-25 14:05:00,51.35,51.35,51.28,51.29,124714.0,45.5642,45.5642,45.5021,45.511,124714.0
2020-11-25 14:10:00,51.3,51.38,51.3,51.38,230338.0,45.5198,45.5908,45.5198,45.5908,230338.0
2020-11-25 14:15:00,51.38,51.44,51.37,51.41,114186.0,45.5908,45.644,45.5819,45.6174,114186.0
2020-11-25 14:20:00,51.41,51.43,51.33,51.42,144969.0,45.6174,45.6352,45.5464,45.6263,144969.0
2020-11-25 14:25:00,51.42,51.45,51.4,51.4,56680.0,45.6263,45.6529,45.6086,45.6086,56680.0
2020-11-25 14:30:00,51.41,51.46,51.4,51.45,128391.0,45.6174,45.6618,45.6086,45.6529,128391.0
2020-11-25 14:35:00,51.45,51.46,51.4,51.46,110264.0,45.6529,45.6618,45.6086,45.6618,110264.0
2020-11-25 14:40:00,51.46,51.49,51.35,51.41,173809.0,45.6618,45.6884,45.5642,45.6174,173809.0
2020-11-25 14:45:00,51.4,51.46,51.39,51.41,156526.0,45.6086,45.6618,45.5997,45.6174,156526.0
2020-11-25 14:50:00,51.42,51.48,51.41,51.43,141396.0,45.6263,45.6795,45.6174,45.6352,141396.0
2020-11-25 14:55:00,51.43,51.49,51.42,51.46,128351.0,45.6352,45.6884,45.6263,45.6618,128351.0
2020-11-25 15:00:00,51.46,51.46,51.41,51.44,119272.0,45.6618,45.6618,45.6174,45.644,119272.0
2020-11-25 15:05:00,51.43,51.5,51.4,51.5,161946.0,45.6352,45.6973,45.6086,45.6973,161946.0
2020-11-25 15:10:00,51.5,51.55,51.48,51.53,166895.0,45.6973,45.7417,45.6795,45.7239,166895.0
2020-11-25 15:15:00,51.53,51.56,51.47,51.5,242952.0,45.7239,45.7505,45.6707,45.6973,242952.0
2020-11-25 15:20:00,51.5,51.56,51.48,51.52,364419.0,45.6973,45.7505,45.6795,45.715,364419.0
2020-11-25 15:25:00,51.53,51.62,51.5,51.62,410636.0,45.7239,45.8038,45.6973,45.8038,410636.0
2020-11-25 15:30:00,51.62,51.73,51.57,51.72,413350.0,45.8038,45.9014,45.7594,45.8925,413350.0
2020-11-25 15:35:00,51.72,51.72,51.63,51.64,256272.0,45.8925,45.8925,45.8126,45.8215,256272.0
2020-11-25 15:40:00,51.64,51.73,51.63,51.67,302137.0,45.8215,45.9014,45.8126,45.8481,302137.0
2020-11-25 15:45:00,51.66,51.68,51.58,51.59,357859.0,45.8393,45.857,45.7683,45.7771,357859.0
2020-11-25 15:50:00,51.58,51.73,51.56,51.73,479978.0,45.7683,45.9014,45.7505,45.9014,479978.0
2020-11-25 15:55:00,51.73,51.86,51.72,51.81,1260152.0,45.9014,46.0167,45.8925,45.9724,1260152.0
2020-11-27 09:30:00,51.31,51.73,51.31,51.66,440151.0,45.5287,45.9014,45.5287,45.8393,440151.0
2020-11-27 09:35:00,51.66,51.91,51.65,51.91,126297.0,45.8393,46.0611,45.8304,46.0611,126297.0
2020-11-27 09:40:00,51.91,51.93,51.71,51.76,70084.0,46.0611,46.0788,45.8836,45.928,70084.0
2020-11-27 09:45:00,51.76,51.81,51.72,51.75,59737.0,45.928,45.9724,45.8925,45.9191,59737.0
2020-11-27 09:50:00,51.76,51.86,51.76,51.8,48555.0,45.928,46.0167,45.928,45.9635,48555.0
2020-11-27 09:55:00,51.8,51.85,51.77,51.8,96648.0,45.9635,46.0079,45.9369,45.9635,96648.0
2020-11-27 10:00:00,51.8,51.88,51.79,51.83,75301.0,45.9635,46.0345,45.9546,45.9901,75301.0
2020-11-27 10:05:00,51.84,51.95,51.83,51.9,72952.0,45.999,46.0966,45.9901,46.0522,72952.0
2020-11-27 10:10:00,51.91,51.96,51.87,51.96,43760.0,46.0611,46.1055,46.0256,46.1055,43760.0
2020-11-27 10:15:00,51.96,52.04,51.95,52.04,83521.0,46.1055,46.1764,46.0966,46.1764,83521.0
2020-11-27 10:20:00,52.04,52.15,52.03,52.13,109624.0,46.1764,46.2741,46.1676,46.2563,109624.0
2020-11-27 10:25:00,52.12,52.14,52.04,52.1,81588.0,46.2474,46.2652,46.1764,46.2297,81588.0
2020-11-27 10:30:00,52.1,52.16,52.07,52.12,172934.0,46.2297,46.2829,46.2031,46.2474,172934.0
2020-11-27 10:35:00,52.13,52.2,52.11,52.18,66724.0,46.2563,46.3184,46.2386,46.3007,66724.0
2020-11-27 10:40:00,52.18,52.21,52.16,52.17,69490.0,46.3007,46.3273,46.2829,46.2918,69490.0
2020-11-27 10:45:00,52.16,52.16,52.04,52.05,93389.0,46.2829,46.2829,46.1764,46.1853,93389.0
2020-11-27 10:50:00,52.05,52.06,51.98,51.99,81921.0,46.1853,46.1942,46.1232,46.1321,81921.0
2020-11-27 10:55:00,51.99,52.02,51.92,51.93,105479.0,46.1321,46.1587,46.07,46.0788,105479.0
2020-11-27 11:00:00,51.92,51.96,51.86,51.87,73166.0,46.07,46.1055,46.0167,46.0256,73166.0
2020-11-27 11:05:00,51.87,51.95,51.87,51.94,98528.0,46.0256,46.0966,46.0256,46.0877,98528.0
2020-11-27 11:10:00,51.93,51.96,51.89,51.91,67710.0,46.0788,46.1055,46.0433,46.0611,67710.0
2020-11-27 11:15:00,51.91,51.92,51.86,51.9,214444.0,46.0611,46.07,46.0167,46.0522,214444.0
2020-11-27 11:20:00,51.9,51.91,51.86,51.88,229438.0,46.0522,46.0611,46.0167,46.0345,229438.0
2020-11-27 11:25:00,51.88,51.9,51.8,51.8,56758.0,46.0345,46.0522,45.9635,45.9635,56758.0
2020-11-27 11:30:00,51.8,51.82,51.73,51.74,99086.0,45.9635,45.9812,45.9014,45.9102,99086.0
2020-11-27 11:35:00,51.75,51.77,51.69,51.75,89144.0,45.9191,45.9369,45.8659,45.9191,89144.0
2020-11-27 11:40:00,51.74,51.79,51.72,51.76,114472.0,45.9102,45.9546,45.8925,45.928,114472.0
2020-11-27 11:45:00,51.76,51.82,51.75,51.8,46887.0,45.928,45.9812,45.9191,45.9635,46887.0
2020-11-27 11:50:00,51.8,51.82,51.76,51.78,65676.0,45.9635,45.9812,45.928,45.9457,65676.0
2020-11-27 11:55:00,51.78,51.79,51.74,51.76,93331.0,45.9457,45.9546,45.9102,45.928,93331.0
2020-11-27 12:00:00,51.76,51.76,51.71,51.73,58668.0,45.928,45.928,45.8836,45.9014,58668.0
2020-11-27 12:05:00,51.73,51.76,51.73,51.75,56814.0,45.9014,45.928,45.9014,45.9191,56814.0
2020-11-27 12:10:00,51.75,51.78,51.72,51.77,58991.0,45.9191,45.9457,45.8925,45.9369,58991.0
2020-11-27 12:15:00,51.77,51.81,51.76,51.78,72942.0,45.9369,45.9724,45.928,45.9457,72942.0
2020-11-27 12:20:00,51.77,51.78,51.68,51.74,56185.0,45.9369,45.9457,45.857,45.9102,56185.0
2020-11-27 12:25:00,51.73,51.77,51.72,51.73,57852.0,45.9014,45.9369,45.8925,45.9014,57852.0
2020-11-27 12:30:00,51.72,51.79,51.71,51.77,73511.0,45.8925,45.9546,45.8836,45.9369,73511.0
2020-11-27 12:35:00,51.77,51.8,51.73,51.75,76894.0,45.9369,45.9635,45.9014,45.9191,76894.0
2020-11-27 12:40:00,51.75,51.77,51.72,51.75,117662.0,45.9191,45.9369,45.8925,45.9191,117662.0
2020-11-27 12:45:00,51.75,51.76,51.66,51.66,259567.0,45.9191,45.928,45.8393,45.8393,259567.0
2020-11-27 12:50:00,51.66,51.72,51.64,51.69,252206.0,45.8393,45.8925,45.8215,45.8659,252206.0
2020-11-27 12:55:00,51.68,51.76,51.62,51.75,310142.0,45.857,45.928,45.8038,45.9191,310142.0
2020-11-30 09:30:00,51.19,51.35,51.08,51.23,438804.0,45.4222,45.5642,45.3246,45.4577,438804.0
2020-11-30 09:35:00,51.22,51.23,51.07,51.19,129109.0,45.4488,45.4577,45.3157,45.4222,129109.0
2020-11-30 09:40:00,51.18,51.32,51.17,51.24,302526.0,45.4133,45.5376,45.4045,45.4666,302526.0
2020-11-30 09:45:00,51.24,51.33,51.15,51.19,240502.0,45.4666,45.5464,45.3867,45.4222,240502.0
2020-11-30 09:50:00,51.19,51.28,51.16,51.27,89722.0,45.4222,45.5021,45.3956,45.4932,89722.0
2020-11-30 09:55:00,51.26,51.35,51.23,51.32,139545.0,45.4843,45.5642,45.4577,45.5376,139545.0
2020-11-30 10:00:00,51.32,51.38,51.25,51.31,119541.0,45.5376,45.5908,45.4755,45.5287,119541.0
2020-11-30 10:05:00,51.32,51.37,51.3,51.35,125550.0,45.5376,45.5819,45.5198,45.5642,125550.0
2020-11-30 10:10:00,51.35,51.38,51.27,51.27,94469.0,45.5642,45.5908,45.4932,45.4932,94469.0
2020-11-30 10:15:00,51.28,51.34,51.25,51.27,89992.0,45.5021,45.5553,45.4755,45.4932,89992.0
2020-11-30 10:20:00,51.27,51.37,51.27,51.36,140172.0,45.4932,45.5819,45.4932,45.5731,140172.0
2020-11-30 10:25:00,51.36,51.45,51.35,51.41,98123.0,45.5731,45.6529,45.5642,45.6174,98123.0
2020-11-30 10:30:00,51.4,51.48,51.37,51.39,75210.0,45.6086,45.6795,45.5819,45.5997,75210.0
2020-11-30 10:35:00,51.39,51.39,51.27,51.3,99353.0,45.5997,45.5997,45.4932,45.5198,99353.0
2020-11-30 10:40:00,51.3,51.37,51.27,51.32,97150.0,45.5198,45.5819,45.4932,45.5376,97150.0
2020-11-30 10:45:00,51.31,51.37,51.26,51.27,86247.0,45.5287,45.5819,45.4843,45.4932,86247.0
2020-11-30 10:50:00,51.27,51.28,51.13,51.14,156038.0,45.4932,45.5021,45.369,45.3779,156038.0
2020-11-30 10:55:00,51.14,51.24,51.13,51.17,86840.0,45.3779,45.4666,45.369,45.4045,86840.0
2020-11-30 11:00:00,51.16,51.21,51.1,51.17,126135.0,45.3956,45.44,45.3424,45.4045,126135.0
2020-11-30 11:05:00,51.18,51.24,51.17,51.22,109713.0,45.4133,45.4666,45.4045,45.4488,109713.0
2020-11-30 11:10:00,51.23,51.24,51.11,51.12,128958.0,45.4577,45.4666,45.3512,45.3601,128958.0
2020-11-30 11:15:00,51.12,51.18,51.1,51.16,84835.0,45.3601,45.4133,45.3424,45.3956,84835.0
2020-11-30 11:20:00,51.16,51.2,51.14,51.14,73623.0,45.3956,45.4311,45.3779,45.3779,73623.0
2020-11-30 11:25:00,51.14,51.15,51.08,51.11,65727.0,45.3779,45.3867,45.3246,45.3512,65727.0
2020-11-30 11:30:00,51.11,51.11,50.97,50.99,80045.0,45.3512,45.3512,45.227,45.2448,80045.0
2020-11-30 11:35:00,50.99,51.1,50.98,51.07,77885.0,45.2448,45.3424,45.2359,45.3157,77885.0
2020-11-30 11:40:00,51.07,51.08,50.97,51.0,129516.0,45.3157,45.3246,45.227,45.2536,129516.0
2020-11-30 11:45:00,50.99,51.04,50.98,51.04,83569.0,45.2448,45.2891,45.2359,45.2891,83569.0
2020-11-30 11:50:00,51.04,51.12,51.04,51.06,65067.0,45.2891,45.3601,45.2891,45.3069,65067.0
2020-11-30 11:55:00,51.05,51.12,51.05,51.11,52884.0,45.298,45.3601,45.298,45.3512,52884.0
2020-11-30 12:00:00,51.1,51.11,51.08,51.08,34185.0,45.3424,45.3512,45.3246,45.3246,34185.0
2020-11-30 12:05:00,51.08,51.16,51.07,51.16,50522.0,45.3246,45.3956,45.3157,45.3956,50522.0
2020-11-30 12:10:00,51.16,51.17,51.11,51.16,56806.0,45.3956,45.4045,45.3512,45.3956,56806.0
2020-11-30 12:15:00,51.17,51.18,51.13,51.13,49132.0,45.4045,45.4133,45.369,45.369,49132.0
2020-11-30 12:20:00,51.13,51.17,51.11,51.15,52104.0,45.369,45.4045,45.3512,45.3867,52104.0
2020-11-30 12:25:00,51.15,51.17,51.12,51.14,46782.0,45.3867,45.4045,45.3601,45.3779,46782.0
2020-11-30 12:30:00,51.14,51.16,51.11,51.13,66925.0,45.3779,45.3956,45.3512,45.369,66925.0
2020-11-30 12:35:00,51.14,51.15,51.11,51.14,35074.0,45.3779,45.3867,45.3512,45.3779,35074.0
2020-11-30 12:40:00,51.15,51.21,51.13,51.19,78649.0,45.3867,45.44,45.369,45.4222,78649.0
2020-11-30 12:45:00,51.18,51.25,51.18,51.23,55614.0,45.4133,45.4755,45.4133,45.4577,55614.0
2020-11-30 12:50:00,51.23,51.24,51.18,51.21,34272.0,45.4577,45.4666,45.4133,45.44,34272.0
2020-11-30 12:55:00,51.2,51.25,51.19,51.22,59383.0,45.4311,45.4755,45.4222,45.4488,59383.0
2020-11-30 13:00:00,51.21,51.23,51.19,51.2,32331.0,45.44,45.4577,45.4222,45.4311,32331.0
2020-11-30 13:05:00,51.21,51.26,51.19,51.2,62411.0,45.44,45.4843,45.4222,45.4311,62411.0
2020-11-30 13:10:00,51.2,51.21,51.16,51.17,70258.0,45.4311,45.44,45.3956,45.4045,70258.0
2020-11-30 13:15:00,51.17,51.18,51.13,51.16,51407.0,45.4045,45.4133,45.369,45.3956,51407.0
2020-11-30 13:20:00,51.16,51.19,51.15,51.16,69919.0,45.3956,45.4222,45.3867,45.3956,69919.0
2020-11-30 13:25:00,51.15,51.17,51.12,51.14,67848.0,45.3867,45.4045,45.3601,45.3779,67848.0
2020-11-30 13:30:00,51.14,51.14,51.07,51.08,51099.0,45.3779,45.3779,45.3157,45.3246,51099.0
2020-11-30 13:35:00,51.08,51.1,51.06,51.06,50742.0,45.3246,45.3424,45.3069,45.3069,50742.0
2020-11-30 13:40:00,51.07,51.09,51.01,51.02,91011.0,45.3157,45.3335,45.2625,45.2714,91011.0
2020-11-30 13:45:00,51.02,51.07,51.01,51.04,160182.0,45.2714,45.3157,45.2625,45.2891,160182.0
2020-11-30 13:50:00,51.04,51.07,51.03,51.04,48072.0,45.2891,45.3157,45.2802,45.2891,48072.0
2020-11-30 13:55:00,51.03,51.07,51.02,51.05,40392.0,45.2802,45.3157,45.2714,45.298,40392.0
2020-11-30 14:00:00,51.05,51.06,51.0,51.01,77933.0,45.298,45.3069,45.2536,45.2625,77933.0
2020-11-30 14:05:00,51.01,51.02,50.98,51.01,82759.0,45.2625,45.2714,45.2359,45.2625,82759.0
2020-11-30 14:10:00,51.01,51.06,50.98,51.06,95746.0,45.2625,45.3069,45.2359,45.3069,95746.0
2020-11-30 14:15:00,51.05,51.06,50.99,51.0,84777.0,45.298,45.3069,45.2448,45.2536,84777.0
2020-11-30 14:20:00,51.01,51.01,50.96,50.97,51141.0,45.2625,45.2625,45.2181,45.227,51141.0
2020-11-30 14:25:00,50.96,51.0,50.96,50.98,108826.0,45.2181,45.2536,45.2181,45.2359,108826.0
2020-11-30 14:30:00,50.98,50.98,50.97,50.97,52980.0,45.2359,45.2359,45.227,45.227,52980.0
2020-11-30 14:35:00,50.98,50.99,50.94,50.98,89560.0,45.2359,45.2448,45.2004,45.2359,89560.0
2020-11-30 14:40:00,50.98,51.03,50.97,50.98,101972.0,45.2359,45.2802,45.227,45.2359,101972.0
2020-11-30 14:45:00,50.98,51.0,50.97,50.99,91286.0,45.2359,45.2536,45.227,45.2448,91286.0
2020-11-30 14:50:00,50.99,51.06,50.98,50.99,159165.0,45.2448,45.3069,45.2359,45.2448,159165.0
2020-11-30 14:55:00,51.0,51.11,50.98,51.08,246481.0,45.2536,45.3512,45.2359,45.3246,246481.0
2020-11-30 15:00:00,51.09,51.1,50.98,51.0,163227.0,45.3335,45.3424,45.2359,45.2536,163227.0
2020-11-30 15:05:00,51.0,51.05,50.96,50.97,106509.0,45.2536,45.298,45.2181,45.227,106509.0
2020-11-30 15:10:00,50.97,50.97,50.87,50.89,132890.0,45.227,45.227,45.1383,45.156,132890.0
2020-11-30 15:15:00,50.89,50.92,50.88,50.91,167045.0,45.156,45.1826,45.1471,45.1738,167045.0
2020-11-30 15:20:00,50.9,50.95,50.89,50.95,107971.0,45.1649,45.2093,45.156,45.2093,107971.0
2020-11-30 15:25:00,50.94,50.95,50.85,50.86,119205.0,45.2004,45.2093,45.1205,45.1294,119205.0
2020-11-30 15:30:00,50.86,50.9,50.85,50.86,150850.0,45.1294,45.1649,45.1205,45.1294,150850.0
2020-11-30 15:35:00,50.86,50.9,50.86,50.88,165895.0,45.1294,45.1649,45.1294,45.1471,165895.0
2020-11-30 15:40:00,50.87,50.88,50.83,50.83,200133.0,45.1383,45.1471,45.1028,45.1028,200133.0
2020-11-30 15:45:00,50.84,50.88,50.76,50.77,384757.0,45.1117,45.1471,45.0407,45.0495,384757.0
2020-11-30 15:50:00,50.77,50.78,50.32,50.39,1844980.0,45.0495,45.0584,44.6502,44.7124,1844980.0
2020-11-30 15:55:00,50.39,50.39,49.84,50.24,4505989.0,44.7124,44.7124,44.2243,44.5793,4505989.0
2020-12-01 09:30:00,50.69,50.75,50.52,50.59,386049.0,44.9786,45.0318,44.8277,44.8898,386049.0
2020-12-01 09:35:00,50.59,50.65,50.52,50.62,213296.0,44.8898,44.9431,44.8277,44.9164,213296.0
2020-12-01 09:40:00,50.61,50.69,50.45,50.47,194734.0,44.9076,44.9786,44.7656,44.7833,194734.0
2020-12-01 09:45:00,50.47,50.6,50.41,50.55,167802.0,44.7833,44.8987,44.7301,44.8543,167802.0
2020-12-01 09:50:00,50.54,50.57,50.44,50.45,186222.0,44.8455,44.8721,44.7567,44.7656,186222.0
2020-12-01 09:55:00,50.44,50.47,50.27,50.29,289212.0,44.7567,44.7833,44.6059,44.6236,289212.0
2020-12-01 10:00:00,50.29,50.29,50.11,50.2,339404.0,44.6236,44.6236,44.4639,44.5438,339404.0
2020-12-01 10:05:00,50.19,50.32,50.15,50.23,201531.0,44.5349,44.6502,44.4994,44.5704,201531.0
2020-12-01 10:10:00,50.23,50.45,50.23,50.43,146616.0,44.5704,44.7656,44.5704,44.7479,146616.0
2020-12-01 10:15:00,50.44,50.54,50.39,50.53,180135.0,44.7567,44.8455,44.7124,44.8366,180135.0
2020-12-01 10:20:00,50.54,50.77,50.53,50.77,138054.0,44.8455,45.0495,44.8366,45.0495,138054.0
2020-12-01 10:25:00,50.77,50.78,50.61,50.64,132556.0,45.0495,45.0584,44.9076,44.9342,132556.0
2020-12-01 10:30:00,50.64,50.75,50.64,50.66,77784.0,44.9342,45.0318,44.9342,44.9519,77784.0
2020-12-01 10:35:00,50.66,50.75,50.6,50.73,160298.0,44.9519,45.0318,44.8987,45.014,160298.0
2020-12-01 10:40:00,50.73,50.85,50.72,50.83,118818.0,45.014,45.1205,45.0052,45.1028,118818.0
2020-12-01 10:45:00,50.83,50.88,50.83,50.87,135730.0,45.1028,45.1471,45.1028,45.1383,135730.0
2020-12-01 10:50:00,50.88,50.92,50.84,50.85,93521.0,45.1471,45.1826,45.1117,45.1205,93521.0
2020-12-01 10:55:00,50.85,50.87,50.8,50.86,72455.0,45.1205,45.1383,45.0762,45.1294,72455.0
2020-12-01 11:00:00,50.87,50.93,50.79,50.93,91585.0,45.1383,45.1915,45.0673,45.1915,91585.0
2020-12-01 11:05:00,50.93,50.96,50.92,50.95,74345.0,45.1915,45.2181,45.1826,45.2093,74345.0
2020-12-01 11:10:00,50.96,50.99,50.9,50.91,67393.0,45.2181,45.2448,45.1649,45.1738,67393.0
2020-12-01 11:15:00,50.91,50.93,50.87,50.88,107076.0,45.1738,45.1915,45.1383,45.1471,107076.0
2020-12-01 11:20:00,50.87,50.87,50.79,50.8,83993.0,45.1383,45.1383,45.0673,45.0762,83993.0
2020-12-01 11:25:00,50.8,50.8,50.75,50.77,131722.0,45.0762,45.0762,45.0318,45.0495,131722.0
2020-12-01 11:30:00,50.77,50.85,50.76,50.82,185091.0,45.0495,45.1205,45.0407,45.0939,185091.0
2020-12-01 11:35:00,50.82,50.89,50.77,50.84,64752.0,45.0939,45.156,45.0495,45.1117,64752.0
2020-12-01 11:40:00,50.83,50.92,50.83,50.85,68758.0,45.1028,45.1826,45.1028,45.1205,68758.0
2020-12-01 11:45:00,50.86,50.86,50.74,50.77,122879.0,45.1294,45.1294,45.0229,45.0495,122879.0
2020-12-01 11:50:00,50.77,50.79,50.73,50.78,103173.0,45.0495,45.0673,45.014,45.0584,103173.0
2020-12-01 11:55:00,50.79,50.82,50.76,50.81,55531.0,45.0673,45.0939,45.0407,45.085,55531.0
2020-12-01 12:00:00,50.8,50.89,50.79,50.89,81945.0,45.0762,45.156,45.0673,45.156,81945.0
2020-12-01 12:05:00,50.89,50.95,50.87,50.92,63799.0,45.156,45.2093,45.1383,45.1826,63799.0
2020-12-01 12:10:00,50.92,51.03,50.91,51.01,124874.0,45.1826,45.2802,45.1738,45.2625,124874.0
2020-12-01 12:15:00,51.01,51.04,51.0,51.02,84080.0,45.2625,45.2891,45.2536,45.2714,84080.0
2020-12-01 12:20:00,51.02,51.06,50.99,51.06,70587.0,45.2714,45.3069,45.2448,45.3069,70587.0
2020-12-01 12:25:00,51.05,51.13,51.05,51.11,82855.0,45.298,45.369,45.298,45.3512,82855.0
2020-12-01 12:30:00,51.11,51.16,51.08,51.16,132771.0,45.3512,45.3956,45.3246,45.3956,132771.0
2020-12-01 12:35:00,51.16,51.16,51.03,51.05,89422.0,45.3956,45.3956,45.2802,45.298,89422.0
2020-12-01 12:40:00,51.05,51.09,51.04,51.09,72118.0,45.298,45.3335,45.2891,45.3335,72118.0
2020-12-01 12:45:00,51.08,51.18,51.08,51.13,72179.0,45.3246,45.4133,45.3246,45.369,72179.0
2020-12-01 12:50:00,51.13,51.18,51.09,51.14,152460.0,45.369,45.4133,45.3335,45.3779,152460.0
2020-12-01 12:55:00,51.14,51.14,51.09,51.1,79419.0,45.3779,45.3779,45.3335,45.3424,79419.0
2020-12-01 13:00:00,51.1,51.13,51.09,51.13,60188.0,45.3424,45.369,45.3335,45.369,60188.0
2020-12-01 13:05:00,51.13,51.19,51.13,51.18,111925.0,45.369,45.4222,45.369,45.4133,111925.0
2020-12-01 13:10:00,51.19,51.23,51.17,51.23,83395.0,45.4222,45.4577,45.4045,45.4577,83395.0
2020-12-01 13:15:00,51.23,51.25,51.17,51.2,96464.0,45.4577,45.4755,45.4045,45.4311,96464.0
2020-12-01 13:20:00,51.2,51.26,51.2,51.22,74658.0,45.4311,45.4843,45.4311,45.4488,74658.0
2020-12-01 13:25:00,51.21,51.25,51.18,51.22,95735.0,45.44,45.4755,45.4133,45.4488,95735.0
2020-12-01 13:30:00,51.22,51.22,51.11,51.16,98713.0,45.4488,45.4488,45.3512,45.3956,98713.0
2020-12-01 13:35:00,51.16,51.24,51.15,51.23,38162.0,45.3956,45.4666,45.3867,45.4577,38162.0
2020-12-01 13:40:00,51.23,51.26,51.22,51.25,56103.0,45.4577,45.4843,45.4488,45.4755,56103.0
2020-12-01 13:45:00,51.24,51.25,51.18,51.2,82312.0,45.4666,45.4755,45.4133,45.4311,82312.0
2020-12-01 13:50:00,51.19,51.23,51.18,51.23,74053.0,45.4222,45.4577,45.4133,45.4577,74053.0
2020-12-01 13:55:00,51.22,51.25,51.21,51.25,63841.0,45.4488,45.4755,45.44,45.4755,63841.0
2020-12-01 14:00:00,51.25,51.27,51.22,51.23,105577.0,45.4755,45.4932,45.4488,45.4577,105577.0
2020-12-01 14:05:00,51.23,51.25,51.21,51.25,39019.0,45.4577,45.4755,45.44,45.4755,39019.0
2020-12-01 14:10:00,51.25,51.27,51.2,51.23,105314.0,45.4755,45.4932,45.4311,45.4577,105314.0
2020-12-01 14:15:00,51.24,51.26,51.11,51.12,257954.0,45.4666,45.4843,45.3512,45.3601,257954.0
2020-12-01 14:20:00,51.11,51.12,51.07,51.08,162338.0,45.3512,45.3601,45.3157,45.3246,162338.0
2020-12-01 14:25:00,51.08,51.11,51.07,51.08,63882.0,45.3246,45.3512,45.3157,45.3246,63882.0
2020-12-01 14:30:00,51.08,51.08,51.02,51.03,76078.0,45.3246,45.3246,45.2714,45.2802,76078.0
2020-12-01 14:35:00,51.03,51.08,50.99,51.08,116606.0,45.2802,45.3246,45.2448,45.3246,116606.0
2020-12-01 14:40:00,51.07,51.15,51.06,51.15,62528.0,45.3157,45.3867,45.3069,45.3867,62528.0
2020-12-01 14:45:00,51.15,51.15,51.04,51.07,65780.0,45.3867,45.3867,45.2891,45.3157,65780.0
2020-12-01 14:50:00,51.06,51.06,50.99,51.01,73508.0,45.3069,45.3069,45.2448,45.2625,73508.0
2020-12-01 14:55:00,51.02,51.03,50.98,50.99,64126.0,45.2714,45.2802,45.2359,45.2448,64126.0
2020-12-01 15:00:00,50.98,51.01,50.93,50.94,102475.0,45.2359,45.2625,45.1915,45.2004,102475.0
2020-12-01 15:05:00,50.94,50.95,50.86,50.88,117880.0,45.2004,45.2093,45.1294,45.1471,117880.0
2020-12-01 15:10:00,50.87,50.93,50.86,50.91,81981.0,45.1383,45.1915,45.1294,45.1738,81981.0
2020-12-01 15:15:00,50.91,50.98,50.9,50.91,122227.0,45.1738,45.2359,45.1649,45.1738,122227.0
2020-12-01 15:20:00,50.91,51.0,50.9,50.98,88019.0,45.1738,45.2536,45.1649,45.2359,88019.0
2020-12-01 15:25:00,50.98,51.01,50.96,51.0,73723.0,45.2359,45.2625,45.2181,45.2536,73723.0
2020-12-01 15:30:00,50.99,51.05,50.97,50.99,99423.0,45.2448,45.298,45.227,45.2448,99423.0
2020-12-01 15:35:00,50.99,51.05,50.98,51.03,128823.0,45.2448,45.298,45.2359,45.2802,128823.0
2020-12-01 15:40:00,51.03,51.05,50.99,51.02,101624.0,45.2802,45.298,45.2448,45.2714,101624.0
2020-12-01 15:45:00,51.02,51.05,50.97,51.05,148944.0,45.2714,45.298,45.227,45.298,148944.0
2020-12-01 15:50:00,51.04,51.11,50.98,51.11,296198.0,45.2891,45.3512,45.2359,45.3512,296198.0
2020-12-01 15:55:00,51.11,51.11,50.98,51.02,519476.0,45.3512,45.3512,45.2359,45.2714,519476.0
2020-12-02 09:30:00,50.87,50.97,50.81,50.96,282404.0,45.1383,45.227,45.085,45.2181,282404.0
2020-12-02 09:35:00,50.97,51.13,50.96,51.11,256720.0,45.227,45.369,45.2181,45.3512,256720.0
2020-12-02 09:40:00,51.11,51.13,50.97,51.07,158109.0,45.3512,45.369,45.227,45.3157,158109.0
2020-12-02 09:45:00,51.07,51.08,50.93,50.96,119390.0,45.3157,45.3246,45.1915,45.2181,119390.0
2020-12-02 09:50:00,50.96,51.12,50.94,51.05,171293.0,45.2181,45.3601,45.2004,45.298,171293.0
2020-12-02 09:55:00,51.06,51.06,50.87,50.9,67775.0,45.3069,45.3069,45.1383,45.1649,67775.0
2020-12-02 10:00:00,50.9,50.95,50.83,50.95,122181.0,45.1649,45.2093,45.1028,45.2093,122181.0
2020-12-02 10:05:00,50.95,51.01,50.94,50.96,119293.0,45.2093,45.2625,45.2004,45.2181,119293.0
2020-12-02 10:10:00,50.96,51.05,50.94,51.04,124097.0,45.2181,45.298,45.2004,45.2891,124097.0
2020-12-02 10:15:00,51.05,51.06,50.92,50.95,161858.0,45.298,45.3069,45.1826,45.2093,161858.0
2020-12-02 10:20:00,50.94,51.13,50.88,51.09,120091.0,45.2004,45.369,45.1471,45.3335,120091.0
2020-12-02 10:25:00,51.09,51.21,51.08,51.15,145478.0,45.3335,45.44,45.3246,45.3867,145478.0
2020-12-02 10:30:00,51.15,51.16,51.04,51.07,126587.0,45.3867,45.3956,45.2891,45.3157,126587.0
2020-12-02 10:35:00,51.07,51.1,51.01,51.03,78504.0,45.3157,45.3424,45.2625,45.2802,78504.0
2020-12-02 10:40:00,51.03,51.13,51.01,51.13,99903.0,45.2802,45.369,45.2625,45.369,99903.0
2020-12-02 10:45:00,51.12,51.15,50.98,51.1,84526.0,45.3601,45.3867,45.2359,45.3424,84526.0
2020-12-02 10:50:00,51.1,51.15,51.07,51.12,52967.0,45.3424,45.3867,45.3157,45.3601,52967.0
2020-12-02 10:55:00,51.12,51.15,51.08,51.09,49223.0,45.3601,45.3867,45.3246,45.3335,49223.0
2020-12-02 11:00:00,51.09,51.14,51.09,51.11,47854.0,45.3335,45.3779,45.3335,45.3512,47854.0
2020-12-02 11:05:00,51.12,51.16,51.08,51.1,58480.0,45.3601,45.3956,45.3246,45.3424,58480.0
2020-12-02 11:10:00,51.11,51.15,51.11,51.13,34664.0,45.3512,45.3867,45.3512,45.369,34664.0
2020-12-02 11:15:00,51.12,51.13,51.05,51.06,60754.0,45.3601,45.369,45.298,45.3069,60754.0
2020-12-02 11:20:00,51.07,51.09,51.05,51.05,36747.0,45.3157,45.3335,45.298,45.298,36747.0
2020-12-02 11:25:00,51.04,51.08,51.02,51.05,42703.0,45.2891,45.3246,45.2714,45.298,42703.0
2020-12-02 11:30:00,51.05,51.09,51.03,51.09,54600.0,45.298,45.3335,45.2802,45.3335,54600.0
2020-12-02 11:35:00,51.09,51.11,51.07,51.11,76120.0,45.3335,45.3512,45.3157,45.3512,76120.0
2020-12-02 11:40:00,51.11,51.15,51.09,51.12,46596.0,45.3512,45.3867,45.3335,45.3601,46596.0
2020-12-02 11:45:00,51.11,51.15,51.1,51.15,43002.0,45.3512,45.3867,45.3424,45.3867,43002.0
2020-12-02 11:50:00,51.15,51.17,51.13,51.16,51934.0,45.3867,45.4045,45.369,45.3956,51934.0
2020-12-02 11:55:00,51.15,51.17,51.12,51.17,62033.0,45.3867,45.4045,45.3601,45.4045,62033.0
2020-12-02 12:00:00,51.17,51.18,51.13,51.18,45202.0,45.4045,45.4133,45.369,45.4133,45202.0
2020-12-02 12:05:00,51.17,51.18,51.1,51.15,39132.0,45.4045,45.4133,45.3424,45.3867,39132.0
2020-12-02 12:10:00,51.14,51.18,51.13,51.16,49672.0,45.3779,45.4133,45.369,45.3956,49672.0
2020-12-02 12:15:00,51.16,51.2,51.15,51.17,62070.0,45.3956,45.4311,45.3867,45.4045,62070.0
2020-12-02 12:20:00,51.16,51.17,51.12,51.12,52753.0,45.3956,45.4045,45.3601,45.3601,52753.0
2020-12-02 12:25:00,51.13,51.15,51.12,51.13,38949.0,45.369,45.3867,45.3601,45.369,38949.0
2020-12-02 12:30:00,51.13,51.14,51.09,51.12,69248.0,45.369,45.3779,45.3335,45.3601,69248.0
2020-12-02 12:35:00,51.11,51.2,51.11,51.17,32185.0,45.3512,45.4311,45.3512,45.4045,32185.0
2020-12-02 12:40:00,51.18,51.26,51.17,51.2,78753.0,45.4133,45.4843,45.4045,45.4311,78753.0
2020-12-02 12:45:00,51.2,51.26,51.18,51.25,68163.0,45.4311,45.4843,45.4133,45.4755,68163.0
2020-12-02 12:50:00,51.25,51.31,51.2,51.25,100087.0,45.4755,45.5287,45.4311,45.4755,100087.0
2020-12-02 12:55:00,51.26,51.27,51.23,51.26,38760.0,45.4843,45.4932,45.4577,45.4843,38760.0
2020-12-02 13:00:00,51.26,51.28,51.23,51.25,65845.0,45.4843,45.5021,45.4577,45.4755,65845.0
2020-12-02 13:05:00,51.25,51.27,51.24,51.27,42365.0,45.4755,45.4932,45.4666,45.4932,42365.0
2020-12-02 13:10:00,51.27,51.28,51.24,51.27,58287.0,45.4932,45.5021,45.4666,45.4932,58287.0
2020-12-02 13:15:00,51.27,51.3,51.26,51.3,41888.0,45.4932,45.5198,45.4843,45.5198,41888.0
2020-12-02 13:20:00,51.3,51.3,51.26,51.29,37625.0,45.5198,45.5198,45.4843,45.511,37625.0
2020-12-02 13:25:00,51.29,51.3,51.27,51.29,45026.0,45.511,45.5198,45.4932,45.511,45026.0
2020-12-02 13:30:00,51.29,51.31,51.26,51.27,76088.0,45.511,45.5287,45.4843,45.4932,76088.0
2020-12-02 13:35:00,51.28,51.34,51.27,51.31,75279.0,45.5021,45.5553,45.4932,45.5287,75279.0
2020-12-02 13:40:00,51.31,51.32,51.25,51.28,70332.0,45.5287,45.5376,45.4755,45.5021,70332.0
2020-12-02 13:45:00,51.28,51.29,51.26,51.27,59893.0,45.5021,45.511,45.4843,45.4932,59893.0
2020-12-02 13:50:00,51.28,51.28,51.25,51.26,68644.0,45.5021,45.5021,45.4755,45.4843,68644.0
2020-12-02 13:55:00,51.26,51.27,51.24,51.26,103420.0,45.4843,45.4932,45.4666,45.4843,103420.0
2020-12-02 14:00:00,51.27,51.28,51.24,51.26,101591.0,45.4932,45.5021,45.4666,45.4843,101591.0
2020-12-02 14:05:00,51.26,51.27,51.2,51.2,65424.0,45.4843,45.4932,45.4311,45.4311,65424.0
2020-12-02 14:10:00,51.21,51.24,51.18,51.19,101757.0,45.44,45.4666,45.4133,45.4222,101757.0
2020-12-02 14:15:00,51.18,51.27,51.17,51.24,159865.0,45.4133,45.4932,45.4045,45.4666,159865.0
2020-12-02 14:20:00,51.25,51.25,51.15,51.16,204770.0,45.4755,45.4755,45.3867,45.3956,204770.0
2020-12-02 14:25:00,51.16,51.19,51.14,51.16,78345.0,45.3956,45.4222,45.3779,45.3956,78345.0
2020-12-02 14:30:00,51.16,51.21,51.16,51.18,91461.0,45.3956,45.44,45.3956,45.4133,91461.0
2020-12-02 14:35:00,51.18,51.19,51.16,51.17,66390.0,45.4133,45.4222,45.3956,45.4045,66390.0
2020-12-02 14:40:00,51.17,51.2,51.15,51.17,70935.0,45.4045,45.4311,45.3867,45.4045,70935.0
2020-12-02 14:45:00,51.16,51.17,51.13,51.16,45143.0,45.3956,45.4045,45.369,45.3956,45143.0
2020-12-02 14:50:00,51.15,51.2,51.14,51.18,45456.0,45.3867,45.4311,45.3779,45.4133,45456.0
2020-12-02 14:55:00,51.19,51.19,51.13,51.17,79505.0,45.4222,45.4222,45.369,45.4045,79505.0
2020-12-02 15:00:00,51.18,51.21,51.16,51.19,123080.0,45.4133,45.44,45.3956,45.4222,123080.0
2020-12-02 15:05:00,51.19,51.19,51.15,51.18,67771.0,45.4222,45.4222,45.3867,45.4133,67771.0
2020-12-02 15:10:00,51.18,51.19,51.15,51.18,90537.0,45.4133,45.4222,45.3867,45.4133,90537.0
2020-12-02 15:15:00,51.18,51.2,51.16,51.18,87662.0,45.4133,45.4311,45.3956,45.4133,87662.0
2020-12-02 15:20:00,51.18,51.18,51.15,51.16,108666.0,45.4133,45.4133,45.3867,45.3956,108666.0
2020-12-02 15:25:00,51.16,51.16,51.11,51.13,106930.0,45.3956,45.3956,45.3512,45.369,106930.0
2020-12-02 15:30:00,51.12,51.18,51.12,51.16,117488.0,45.3601,45.4133,45.3601,45.3956,117488.0
2020-12-02 15:35:00,51.16,51.17,51.14,51.16,139545.0,45.3956,45.4045,45.3779,45.3956,139545.0
2020-12-02 15:40:00,51.16,51.19,51.15,51.16,188596.0,45.3956,45.4222,45.3867,45.3956,188596.0
2020-12-02 15:45:00,51.16,51.17,51.11,51.12,271393.0,45.3956,45.4045,45.3512,45.3601,271393.0
2020-12-02 15:50:00,51.13,51.21,51.11,51.11,474751.0,45.369,45.44,45.3512,45.3512,474751.0
2020-12-02 15:55:00,51.11,51.12,51.02,51.05,949554.0,45.3512,45.3601,45.2714,45.298,949554.0
2020-12-03 09:30:00,50.77,51.19,50.68,51.03,306679.0,45.0495,45.4222,44.9697,45.2802,306679.0
2020-12-03 09:35:00,51.03,51.19,51.0,51.19,148065.0,45.2802,45.4222,45.2536,45.4222,148065.0
2020-12-03 09:40:00,51.18,51.35,51.1,51.32,151281.0,45.4133,45.5642,45.3424,45.5376,151281.0
2020-12-03 09:45:00,51.32,51.43,51.3,51.41,96678.0,45.5376,45.6352,45.5198,45.6174,96678.0
2020-12-03 09:50:00,51.41,51.49,51.34,51.38,109671.0,45.6174,45.6884,45.5553,45.5908,109671.0
2020-12-03 09:55:00,51.39,51.42,51.35,51.41,116722.0,45.5997,45.6263,45.5642,45.6174,116722.0
2020-12-03 10:00:00,51.41,51.46,51.39,51.42,100051.0,45.6174,45.6618,45.5997,45.6263,100051.0
2020-12-03 10:05:00,51.42,51.52,51.42,51.42,104330.0,45.6263,45.715,45.6263,45.6263,104330.0
2020-12-03 10:10:00,51.41,51.54,51.41,51.52,112859.0,45.6174,45.7328,45.6174,45.715,112859.0
2020-12-03 10:15:00,51.53,51.54,51.43,51.44,132086.0,45.7239,45.7328,45.6352,45.644,132086.0
2020-12-03 10:20:00,51.45,51.57,51.42,51.55,97576.0,45.6529,45.7594,45.6263,45.7417,97576.0
2020-12-03 10:25:00,51.55,51.64,51.55,51.62,91987.0,45.7417,45.8215,45.7417,45.8038,91987.0
2020-12-03 10:30:00,51.62,51.68,51.6,51.63,80701.0,45.8038,45.857,45.786,45.8126,80701.0
2020-12-03 10:35:00,51.62,51.66,51.56,51.57,62717.0,45.8038,45.8393,45.7505,45.7594,62717.0
2020-12-03 10:40:00,51.56,51.61,51.54,51.59,88762.0,45.7505,45.7949,45.7328,45.7771,88762.0
2020-12-03 10:45:00,51.6,51.61,51.58,51.59,89805.0,45.786,45.7949,45.7683,45.7771,89805.0
2020-12-03 10:50:00,51.59,51.6,51.52,51.55,97946.0,45.7771,45.786,45.715,45.7417,97946.0
2020-12-03 10:55:00,51.55,51.64,51.48,51.49,171531.0,45.7417,45.8215,45.6795,45.6884,171531.0
2020-12-03 11:00:00,51.48,51.6,51.47,51.58,89739.0,45.6795,45.786,45.6707,45.7683,89739.0
2020-12-03 11:05:00,51.59,51.65,51.58,51.6,41452.0,45.7771,45.8304,45.7683,45.786,41452.0
2020-12-03 11:10:00,51.6,51.6,51.53,51.59,93880.0,45.786,45.786,45.7239,45.7771,93880.0
2020-12-03 11:15:00,51.6,51.63,51.58,51.59,35514.0,45.786,45.8126,45.7683,45.7771,35514.0
2020-12-03 11:20:00,51.59,51.6,51.53,51.55,122471.0,45.7771,45.786,45.7239,45.7417,122471.0
2020-12-03 11:25:00,51.55,51.62,51.55,51.59,68238.0,45.7417,45.8038,45.7417,45.7771,68238.0
2020-12-03 11:30:00,51.59,51.62,51.53,51.55,230890.0,45.7771,45.8038,45.7239,45.7417,230890.0
2020-12-03 11:35:00,51.55,51.58,51.54,51.57,61280.0,45.7417,45.7683,45.7328,45.7594,61280.0
2020-12-03 11:40:00,51.56,51.64,51.54,51.6,79954.0,45.7505,45.8215,45.7328,45.786,79954.0
2020-12-03 11:45:00,51.6,51.6,51.51,51.51,64943.0,45.786,45.786,45.7062,45.7062,64943.0
2020-12-03 11:50:00,51.51,51.59,51.51,51.59,61403.0,45.7062,45.7771,45.7062,45.7771,61403.0
2020-12-03 11:55:00,51.59,51.62,51.55,51.56,75026.0,45.7771,45.8038,45.7417,45.7505,75026.0
2020-12-03 12:00:00,51.57,51.62,51.55,51.57,101676.0,45.7594,45.8038,45.7417,45.7594,101676.0
2020-12-03 12:05:00,51.58,51.64,51.57,51.63,42372.0,45.7683,45.8215,45.7594,45.8126,42372.0
2020-12-03 12:10:00,51.62,51.66,51.6,51.61,70699.0,45.8038,45.8393,45.786,45.7949,70699.0
2020-12-03 12:15:00,51.61,51.63,51.59,51.63,59132.0,45.7949,45.8126,45.7771,45.8126,59132.0
2020-12-03 12:20:00,51.62,51.63,51.55,51.55,36097.0,45.8038,45.8126,45.7417,45.7417,36097.0
2020-12-03 12:25:00,51.55,51.6,51.55,51.58,54434.0,45.7417,45.786,45.7417,45.7683,54434.0
2020-12-03 12:30:00,51.59,51.68,51.55,51.66,110860.0,45.7771,45.857,45.7417,45.8393,110860.0
2020-12-03 12:35:00,51.65,51.66,51.63,51.63,31709.0,45.8304,45.8393,45.8126,45.8126,31709.0
2020-12-03 12:40:00,51.64,51.64,51.61,51.64,29295.0,45.8215,45.8215,45.7949,45.8215,29295.0
2020-12-03 12:45:00,51.64,51.69,51.61,51.69,47196.0,45.8215,45.8659,45.7949,45.8659,47196.0
2020-12-03 12:50:00,51.68,51.69,51.64,51.67,31862.0,45.857,45.8659,45.8215,45.8481,31862.0
2020-12-03 12:55:00,51.66,51.72,51.66,51.71,43767.0,45.8393,45.8925,45.8393,45.8836,43767.0
2020-12-03 13:00:00,51.71,51.72,51.69,51.7,40645.0,45.8836,45.8925,45.8659,45.8748,40645.0
2020-12-03 13:05:00,51.69,51.7,51.64,51.68,40451.0,45.8659,45.8748,45.8215,45.857,40451.0
2020-12-03 13:10:00,51.68,51.7,51.66,51.69,64799.0,45.857,45.8748,45.8393,45.8659,64799.0
2020-12-03 13:15:00,51.69,51.7,51.6,51.64,58263.0,45.8659,45.8748,45.786,45.8215,58263.0
2020-12-03 13:20:00,51.64,51.64,51.58,51.64,57634.0,45.8215,45.8215,45.7683,45.8215,57634.0
2020-12-03 13:25:00,51.64,51.66,51.61,51.66,93045.0,45.8215,45.8393,45.7949,45.8393,93045.0
2020-12-03 13:30:00,51.66,51.66,51.63,51.63,41358.0,45.8393,45.8393,45.8126,45.8126,41358.0
2020-12-03 13:35:00,51.63,51.64,51.6,51.63,54810.0,45.8126,45.8215,45.786,45.8126,54810.0
2020-12-03 13:40:00,51.64,51.64,51.57,51.59,48750.0,45.8215,45.8215,45.7594,45.7771,48750.0
2020-12-03 13:45:00,51.59,51.61,51.57,51.58,51834.0,45.7771,45.7949,45.7594,45.7683,51834.0
2020-12-03 13:50:00,51.58,51.59,51.56,51.58,54206.0,45.7683,45.7771,45.7505,45.7683,54206.0
2020-12-03 13:55:00,51.57,51.57,51.5,51.54,66505.0,45.7594,45.7594,45.6973,45.7328,66505.0
2020-12-03 14:00:00,51.54,51.6,51.53,51.56,62889.0,45.7328,45.786,45.7239,45.7505,62889.0
2020-12-03 14:05:00,51.56,51.59,51.54,51.57,37473.0,45.7505,45.7771,45.7328,45.7594,37473.0
2020-12-03 14:10:00,51.57,51.58,51.55,51.56,65875.0,45.7594,45.7683,45.7417,45.7505,65875.0
2020-12-03 14:15:00,51.56,51.61,51.55,51.57,113853.0,45.7505,45.7949,45.7417,45.7594,113853.0
2020-12-03 14:20:00,51.56,51.57,51.52,51.55,52187.0,45.7505,45.7594,45.715,45.7417,52187.0
2020-12-03 14:25:00,51.55,51.56,51.52,51.55,54340.0,45.7417,45.7505,45.715,45.7417,54340.0
2020-12-03 14:30:00,51.55,51.61,51.54,51.61,52071.0,45.7417,45.7949,45.7328,45.7949,52071.0
2020-12-03 14:35:00,51.6,51.62,51.59,51.61,45542.0,45.786,45.8038,45.7771,45.7949,45542.0
2020-12-03 14:40:00,51.6,51.64,51.6,51.6,57067.0,45.786,45.8215,45.786,45.786,57067.0
2020-12-03 14:45:00,51.61,51.64,51.6,51.64,35895.0,45.7949,45.8215,45.786,45.8215,35895.0
2020-12-03 14:50:00,51.64,51.66,51.62,51.64,51718.0,45.8215,45.8393,45.8038,45.8215,51718.0
2020-12-03 14:55:00,51.64,51.69,51.63,51.68,60819.0,45.8215,45.8659,45.8126,45.857,60819.0
2020-12-03 15:00:00,51.68,51.69,51.65,51.65,68404.0,45.857,45.8659,45.8304,45.8304,68404.0
2020-12-03 15:05:00,51.66,51.68,51.61,51.62,146487.0,45.8393,45.857,45.7949,45.8038,146487.0
2020-12-03 15:10:00,51.61,51.71,51.58,51.71,117547.0,45.7949,45.8836,45.7683,45.8836,117547.0
2020-12-03 15:15:00,51.71,51.72,51.65,51.66,158198.0,45.8836,45.8925,45.8304,45.8393,158198.0
2020-12-03 15:20:00,51.66,51.72,51.66,51.71,133906.0,45.8393,45.8925,45.8393,45.8836,133906.0
2020-12-03 15:25:00,51.72,51.72,51.63,51.66,109198.0,45.8925,45.8925,45.8126,45.8393,109198.0
2020-12-03 15:30:00,51.66,51.68,51.63,51.66,105356.0,45.8393,45.857,45.8126,45.8393,105356.0
2020-12-03 15:35:00,51.66,51.68,51.56,51.56,152550.0,45.8393,45.857,45.7505,45.7505,152550.0
2020-12-03 15:40:00,51.56,51.57,51.42,51.53,241570.0,45.7505,45.7594,45.6263,45.7239,241570.0
2020-12-03 15:45:00,51.52,51.64,51.5,51.61,202025.0,45.715,45.8215,45.6973,45.7949,202025.0
2020-12-03 15:50:00,51.61,51.62,51.46,51.5,489442.0,45.7949,45.8038,45.6618,45.6973,489442.0
2020-12-03 15:55:00,51.5,51.63,51.48,51.63,835964.0,45.6973,45.8126,45.6795,45.8126,835964.0
2020-12-04 09:30:00,51.75,51.83,51.51,51.64,276952.0,45.9191,45.9901,45.7062,45.8215,276952.0
2020-12-04 09:35:00,51.64,51.65,51.51,51.59,117737.0,45.8215,45.8304,45.7062,45.7771,117737.0
2020-12-04 09:40:00,51.59,51.61,51.54,51.58,71462.0,45.7771,45.7949,45.7328,45.7683,71462.0
2020-12-04 09:45:00,51.58,51.66,51.57,51.61,102470.0,45.7683,45.8393,45.7594,45.7949,102470.0
2020-12-04 09:50:00,51.61,51.71,51.6,51.66,89467.0,45.7949,45.8836,45.786,45.8393,89467.0
2020-12-04 09:55:00,51.66,51.8,51.65,51.75,114017.0,45.8393,45.9635,45.8304,45.9191,114017.0
2020-12-04 10:00:00,51.75,51.76,51.7,51.74,198269.0,45.9191,45.928,45.8748,45.9102,198269.0
2020-12-04 10:05:00,51.73,51.73,51.56,51.57,153347.0,45.9014,45.9014,45.7505,45.7594,153347.0
2020-12-04 10:10:00,51.57,51.7,51.54,51.68,124051.0,45.7594,45.8748,45.7328,45.857,124051.0
2020-12-04 10:15:00,51.68,51.8,51.67,51.76,63502.0,45.857,45.9635,45.8481,45.928,63502.0
2020-12-04 10:20:00,51.77,51.81,51.72,51.74,152622.0,45.9369,45.9724,45.8925,45.9102,152622.0
2020-12-04 10:25:00,51.74,51.76,51.67,51.68,51282.0,45.9102,45.928,45.8481,45.857,51282.0
2020-12-04 10:30:00,51.69,51.7,51.62,51.63,58273.0,45.8659,45.8748,45.8038,45.8126,58273.0
2020-12-04 10:35:00,51.64,51.68,51.62,51.65,64492.0,45.8215,45.857,45.8038,45.8304,64492.0
2020-12-04 10:40:00,51.64,51.78,51.63,51.78,75224.0,45.8215,45.9457,45.8126,45.9457,75224.0
2020-12-04 10:45:00,51.79,51.82,51.77,51.8,42777.0,45.9546,45.9812,45.9369,45.9635,42777.0
2020-12-04 10:50:00,51.79,51.9,51.77,51.89,42873.0,45.9546,46.0522,45.9369,46.0433,42873.0
2020-12-04 10:55:00,51.9,51.91,51.78,51.79,100747.0,46.0522,46.0611,45.9457,45.9546,100747.0
2020-12-04 11:00:00,51.79,51.82,51.78,51.8,37124.0,45.9546,45.9812,45.9457,45.9635,37124.0
2020-12-04 11:05:00,51.8,51.84,51.79,51.83,64754.0,45.9635,45.999,45.9546,45.9901,64754.0
2020-12-04 11:10:00,51.83,51.83,51.75,51.76,51564.0,45.9901,45.9901,45.9191,45.928,51564.0
2020-12-04 11:15:00,51.76,51.78,51.7,51.72,49741.0,45.928,45.9457,45.8748,45.8925,49741.0
2020-12-04 11:20:00,51.71,51.72,51.65,51.66,71928.0,45.8836,45.8925,45.8304,45.8393,71928.0
2020-12-04 11:25:00,51.66,51.66,51.63,51.66,30883.0,45.8393,45.8393,45.8126,45.8393,30883.0
2020-12-04 11:30:00,51.66,51.67,51.64,51.65,40072.0,45.8393,45.8481,45.8215,45.8304,40072.0
2020-12-04 11:35:00,51.65,51.67,51.64,51.67,44105.0,45.8304,45.8481,45.8215,45.8481,44105.0
2020-12-04 11:40:00,51.66,51.67,51.64,51.65,38068.0,45.8393,45.8481,45.8215,45.8304,38068.0
2020-12-04 11:45:00,51.65,51.66,51.62,51.63,65871.0,45.8304,45.8393,45.8038,45.8126,65871.0
2020-12-04 11:50:00,51.64,51.67,51.63,51.66,46600.0,45.8215,45.8481,45.8126,45.8393,46600.0
2020-12-04 11:55:00,51.66,51.66,51.57,51.58,50557.0,45.8393,45.8393,45.7594,45.7683,50557.0
2020-12-04 12:00:00,51.58,51.61,51.57,51.6,62308.0,45.7683,45.7949,45.7594,45.786,62308.0
2020-12-04 12:05:00,51.6,51.64,51.59,51.63,34218.0,45.786,45.8215,45.7771,45.8126,34218.0
2020-12-04 12:10:00,51.64,51.64,51.61,51.64,74331.0,45.8215,45.8215,45.7949,45.8215,74331.0
2020-12-04 12:15:00,51.64,51.64,51.62,51.63,29071.0,45.8215,45.8215,45.8038,45.8126,29071.0
2020-12-04 12:20:00,51.63,51.68,51.61,51.68,49568.0,45.8126,45.857,45.7949,45.857,49568.0
2020-12-04 12:25:00,51.67,51.7,51.66,51.69,35870.0,45.8481,45.8748,45.8393,45.8659,35870.0
2020-12-04 12:30:00,51.68,51.69,51.64,51.64,62635.0,45.857,45.8659,45.8215,45.8215,62635.0
2020-12-04 12:35:00,51.64,51.68,51.63,51.66,40041.0,45.8215,45.857,45.8126,45.8393,40041.0
2020-12-04 12:40:00,51.66,51.68,51.65,51.68,34158.0,45.8393,45.857,45.8304,45.857,34158.0
2020-12-04 12:45:00,51.68,51.68,51.65,51.66,42155.0,45.857,45.857,45.8304,45.8393,42155.0
2020-12-04 12:50:00,51.66,51.71,51.65,51.71,45493.0,45.8393,45.8836,45.8304,45.8836,45493.0
2020-12-04 12:55:00,51.71,51.73,51.65,51.7,83637.0,45.8836,45.9014,45.8304,45.8748,83637.0
2020-12-04 13:00:00,51.7,51.74,51.7,51.74,52306.0,45.8748,45.9102,45.8748,45.9102,52306.0
2020-12-04 13:05:00,51.74,51.82,51.73,51.81,222526.0,45.9102,45.9812,45.9014,45.9724,222526.0
2020-12-04 13:10:00,51.81,51.83,51.75,51.76,75083.0,45.9724,45.9901,45.9191,45.928,75083.0
2020-12-04 13:15:00,51.76,51.76,51.61,51.62,118719.0,45.928,45.928,45.7949,45.8038,118719.0
2020-12-04 13:20:00,51.63,51.66,51.6,51.64,94854.0,45.8126,45.8393,45.786,45.8215,94854.0
2020-12-04 13:25:00,51.64,51.65,51.61,51.62,37230.0,45.8215,45.8304,45.7949,45.8038,37230.0
2020-12-04 13:30:00,51.62,51.63,51.6,51.62,86697.0,45.8038,45.8126,45.786,45.8038,86697.0
2020-12-04 13:35:00,51.63,51.67,51.62,51.66,59217.0,45.8126,45.8481,45.8038,45.8393,59217.0
2020-12-04 13:40:00,51.66,51.69,51.64,51.66,53907.0,45.8393,45.8659,45.8215,45.8393,53907.0
2020-12-04 13:45:00,51.66,51.67,51.61,51.64,82815.0,45.8393,45.8481,45.7949,45.8215,82815.0
2020-12-04 13:50:00,51.63,51.68,51.63,51.66,51181.0,45.8126,45.857,45.8126,45.8393,51181.0
2020-12-04 13:55:00,51.66,51.69,51.64,51.64,38330.0,45.8393,45.8659,45.8215,45.8215,38330.0
2020-12-04 14:00:00,51.63,51.65,51.62,51.64,38904.0,45.8126,45.8304,45.8038,45.8215,38904.0
2020-12-04 14:05:00,51.63,51.67,51.62,51.65,67984.0,45.8126,45.8481,45.8038,45.8304,67984.0
2020-12-04 14:10:00,51.65,51.67,51.63,51.63,58770.0,45.8304,45.8481,45.8126,45.8126,58770.0
2020-12-04 14:15:00,51.64,51.64,51.55,51.55,150623.0,45.8215,45.8215,45.7417,45.7417,150623.0
2020-12-04 14:20:00,51.55,51.56,51.5,51.52,132783.0,45.7417,45.7505,45.6973,45.715,132783.0
2020-12-04 14:25:00,51.52,51.54,51.49,51.52,73232.0,45.715,45.7328,45.6884,45.715,73232.0
2020-12-04 14:30:00,51.51,51.58,51.5,51.55,46832.0,45.7062,45.7683,45.6973,45.7417,46832.0
2020-12-04 14:35:00,51.54,51.58,51.54,51.57,56566.0,45.7328,45.7683,45.7328,45.7594,56566.0
2020-12-04 14:40:00,51.57,51.67,51.56,51.67,65309.0,45.7594,45.8481,45.7505,45.8481,65309.0
2020-12-04 14:45:00,51.67,51.7,51.66,51.69,56513.0,45.8481,45.8748,45.8393,45.8659,56513.0
2020-12-04 14:50:00,51.69,51.72,51.65,51.66,225381.0,45.8659,45.8925,45.8304,45.8393,225381.0
2020-12-04 14:55:00,51.67,51.73,51.67,51.71,56847.0,45.8481,45.9014,45.8481,45.8836,56847.0
2020-12-04 15:00:00,51.71,51.72,51.66,51.68,70549.0,45.8836,45.8925,45.8393,45.857,70549.0
2020-12-04 15:05:00,51.68,51.68,51.63,51.64,57529.0,45.857,45.857,45.8126,45.8215,57529.0
2020-12-04 15:10:00,51.64,51.65,51.58,51.62,77082.0,45.8215,45.8304,45.7683,45.8038,77082.0
2020-12-04 15:15:00,51.62,51.66,51.6,51.63,55494.0,45.8038,45.8393,45.786,45.8126,55494.0
2020-12-04 15:20:00,51.63,51.67,51.61,51.66,57108.0,45.8126,45.8481,45.7949,45.8393,57108.0
2020-12-04 15:25:00,51.66,51.67,51.6,51.63,90335.0,45.8393,45.8481,45.786,45.8126,90335.0
2020-12-04 15:30:00,51.63,51.66,51.6,51.66,91627.0,45.8126,45.8393,45.786,45.8393,91627.0
2020-12-04 15:35:00,51.65,51.67,51.62,51.64,67376.0,45.8304,45.8481,45.8038,45.8215,67376.0
2020-12-04 15:40:00,51.64,51.77,51.63,51.73,103821.0,45.8215,45.9369,45.8126,45.9014,103821.0
2020-12-04 15:45:00,51.73,51.73,51.66,51.66,143659.0,45.9014,45.9014,45.8393,45.8393,143659.0
2020-12-04 15:50:00,51.66,51.66,51.56,51.62,413004.0,45.8393,45.8393,45.7505,45.8038,413004.0
2020-12-04 15:55:00,51.62,51.71,51.6,51.71,576656.0,45.8038,45.8836,45.786,45.8836,576656.0
2020-12-07 09:30:00,51.58,51.63,51.39,51.52,244674.0,45.7683,45.8126,45.5997,45.715,244674.0
2020-12-07 09:35:00,51.54,51.57,51.25,51.29,210583.0,45.7328,45.7594,45.4755,45.511,210583.0
2020-12-07 09:40:00,51.29,51.4,51.25,51.4,171058.0,45.511,45.6086,45.4755,45.6086,171058.0
2020-12-07 09:45:00,51.4,51.44,51.36,51.43,155904.0,45.6086,45.644,45.5731,45.6352,155904.0
2020-12-07 09:50:00,51.43,51.45,51.28,51.28,128401.0,45.6352,45.6529,45.5021,45.5021,128401.0
2020-12-07 09:55:00,51.29,51.38,51.24,51.36,122105.0,45.511,45.5908,45.4666,45.5731,122105.0
2020-12-07 10:00:00,51.37,51.4,51.25,51.27,60411.0,45.5819,45.6086,45.4755,45.4932,60411.0
2020-12-07 10:05:00,51.27,51.37,51.26,51.34,80909.0,45.4932,45.5819,45.4843,45.5553,80909.0
2020-12-07 10:10:00,51.35,51.41,51.34,51.39,118172.0,45.5642,45.6174,45.5553,45.5997,118172.0
2020-12-07 10:15:00,51.39,51.41,51.37,51.4,165471.0,45.5997,45.6174,45.5819,45.6086,165471.0
2020-12-07 10:20:00,51.4,51.51,51.39,51.48,114398.0,45.6086,45.7062,45.5997,45.6795,114398.0
2020-12-07 10:25:00,51.48,51.51,51.46,51.49,90673.0,45.6795,45.7062,45.6618,45.6884,90673.0
2020-12-07 10:30:00,51.49,51.5,51.46,51.48,32288.0,45.6884,45.6973,45.6618,45.6795,32288.0
2020-12-07 10:35:00,51.48,51.51,51.47,51.49,87163.0,45.6795,45.7062,45.6707,45.6884,87163.0
2020-12-07 10:40:00,51.5,51.62,51.46,51.6,80093.0,45.6973,45.8038,45.6618,45.786,80093.0
2020-12-07 10:45:00,51.61,51.68,51.59,51.67,59831.0,45.7949,45.857,45.7771,45.8481,59831.0
2020-12-07 10:50:00,51.66,51.71,51.65,51.66,93885.0,45.8393,45.8836,45.8304,45.8393,93885.0
2020-12-07 10:55:00,51.66,51.72,51.63,51.67,76457.0,45.8393,45.8925,45.8126,45.8481,76457.0
2020-12-07 11:00:00,51.66,51.73,51.66,51.72,58505.0,45.8393,45.9014,45.8393,45.8925,58505.0
2020-12-07 11:05:00,51.72,51.77,51.72,51.73,116536.0,45.8925,45.9369,45.8925,45.9014,116536.0
2020-12-07 11:10:00,51.72,51.75,51.7,51.71,57688.0,45.8925,45.9191,45.8748,45.8836,57688.0
2020-12-07 11:15:00,51.71,51.76,51.7,51.76,47521.0,45.8836,45.928,45.8748,45.928,47521.0
2020-12-07 11:20:00,51.76,51.76,51.68,51.68,42368.0,45.928,45.928,45.857,45.857,42368.0
2020-12-07 11:25:00,51.69,51.71,51.62,51.69,61563.0,45.8659,45.8836,45.8038,45.8659,61563.0
2020-12-07 11:30:00,51.69,51.76,51.69,51.76,62177.0,45.8659,45.928,45.8659,45.928,62177.0
2020-12-07 11:35:00,51.76,51.79,51.74,51.78,32991.0,45.928,45.9546,45.9102,45.9457,32991.0
2020-12-07 11:40:00,51.78,51.81,51.73,51.76,40183.0,45.9457,45.9724,45.9014,45.928,40183.0
2020-12-07 11:45:00,51.76,51.79,51.74,51.75,42411.0,45.928,45.9546,45.9102,45.9191,42411.0
2020-12-07 11:50:00,51.75,51.76,51.68,51.7,61044.0,45.9191,45.928,45.857,45.8748,61044.0
2020-12-07 11:55:00,51.7,51.72,51.65,51.71,58111.0,45.8748,45.8925,45.8304,45.8836,58111.0
2020-12-07 12:00:00,51.7,51.72,51.66,51.72,65279.0,45.8748,45.8925,45.8393,45.8925,65279.0
2020-12-07 12:05:00,51.71,51.74,51.7,51.73,52543.0,45.8836,45.9102,45.8748,45.9014,52543.0
2020-12-07 12:10:00,51.73,51.74,51.72,51.73,49410.0,45.9014,45.9102,45.8925,45.9014,49410.0
2020-12-07 12:15:00,51.73,51.73,51.67,51.67,87726.0,45.9014,45.9014,45.8481,45.8481,87726.0
2020-12-07 12:20:00,51.68,51.69,51.63,51.65,47439.0,45.857,45.8659,45.8126,45.8304,47439.0
2020-12-07 12:25:00,51.64,51.65,51.63,51.65,72079.0,45.8215,45.8304,45.8126,45.8304,72079.0
2020-12-07 12:30:00,51.65,51.7,51.64,51.68,54431.0,45.8304,45.8748,45.8215,45.857,54431.0
2020-12-07 12:35:00,51.68,51.73,51.66,51.73,77043.0,45.857,45.9014,45.8393,45.9014,77043.0
2020-12-07 12:40:00,51.73,51.73,51.71,51.72,23050.0,45.9014,45.9014,45.8836,45.8925,23050.0
2020-12-07 12:45:00,51.72,51.72,51.68,51.69,58489.0,45.8925,45.8925,45.857,45.8659,58489.0
2020-12-07 12:50:00,51.69,51.69,51.67,51.68,51371.0,45.8659,45.8659,45.8481,45.857,51371.0
2020-12-07 12:55:00,51.68,51.68,51.63,51.64,85698.0,45.857,45.857,45.8126,45.8215,85698.0
2020-12-07 13:00:00,51.64,51.69,51.63,51.68,38702.0,45.8215,45.8659,45.8126,45.857,38702.0
2020-12-07 13:05:00,51.67,51.69,51.64,51.69,41451.0,45.8481,45.8659,45.8215,45.8659,41451.0
2020-12-07 13:10:00,51.68,51.69,51.63,51.64,46084.0,45.857,45.8659,45.8126,45.8215,46084.0
2020-12-07 13:15:00,51.63,51.67,51.62,51.66,47186.0,45.8126,45.8481,45.8038,45.8393,47186.0
2020-12-07 13:20:00,51.66,51.69,51.65,51.68,37407.0,45.8393,45.8659,45.8304,45.857,37407.0
2020-12-07 13:25:00,51.68,51.7,51.66,51.67,49366.0,45.857,45.8748,45.8393,45.8481,49366.0
2020-12-07 13:30:00,51.67,51.68,51.66,51.66,70959.0,45.8481,45.857,45.8393,45.8393,70959.0
2020-12-07 13:35:00,51.66,51.67,51.62,51.65,56778.0,45.8393,45.8481,45.8038,45.8304,56778.0
2020-12-07 13:40:00,51.64,51.65,51.54,51.55,54253.0,45.8215,45.8304,45.7328,45.7417,54253.0
2020-12-07 13:45:00,51.55,51.57,51.52,51.54,40188.0,45.7417,45.7594,45.715,45.7328,40188.0
2020-12-07 13:50:00,51.54,51.6,51.53,51.57,80981.0,45.7328,45.786,45.7239,45.7594,80981.0
2020-12-07 13:55:00,51.58,51.65,51.54,51.63,144912.0,45.7683,45.8304,45.7328,45.8126,144912.0
2020-12-07 14:00:00,51.63,51.63,51.58,51.62,96731.0,45.8126,45.8126,45.7683,45.8038,96731.0
2020-12-07 14:05:00,51.62,51.72,51.61,51.71,37718.0,45.8038,45.8925,45.7949,45.8836,37718.0
2020-12-07 14:10:00,51.71,51.71,51.66,51.71,56900.0,45.8836,45.8836,45.8393,45.8836,56900.0
2020-12-07 14:15:00,51.71,51.72,51.66,51.69,66847.0,45.8836,45.8925,45.8393,45.8659,66847.0
2020-12-07 14:20:00,51.69,51.71,51.67,51.68,43039.0,45.8659,45.8836,45.8481,45.857,43039.0
2020-12-07 14:25:00,51.69,51.75,51.67,51.74,46846.0,45.8659,45.9191,45.8481,45.9102,46846.0
2020-12-07 14:30:00,51.75,51.77,51.71,51.72,64810.0,45.9191,45.9369,45.8836,45.8925,64810.0
2020-12-07 14:35:00,51.72,51.76,51.71,51.75,32137.0,45.8925,45.928,45.8836,45.9191,32137.0
2020-12-07 14:40:00,51.75,51.79,51.74,51.78,61923.0,45.9191,45.9546,45.9102,45.9457,61923.0
2020-12-07 14:45:00,51.78,51.81,51.76,51.79,68393.0,45.9457,45.9724,45.928,45.9546,68393.0
2020-12-07 14:50:00,51.79,51.8,51.76,51.77,50048.0,45.9546,45.9635,45.928,45.9369,50048.0
2020-12-07 14:55:00,51.76,51.8,51.75,51.77,48694.0,45.928,45.9635,45.9191,45.9369,48694.0
2020-12-07 15:00:00,51.77,51.78,51.73,51.78,48768.0,45.9369,45.9457,45.9014,45.9457,48768.0
2020-12-07 15:05:00,51.77,51.78,51.73,51.73,44870.0,45.9369,45.9457,45.9014,45.9014,44870.0
2020-12-07 15:10:00,51.73,51.77,51.71,51.71,79049.0,45.9014,45.9369,45.8836,45.8836,79049.0
2020-12-07 15:15:00,51.71,51.79,51.7,51.78,49875.0,45.8836,45.9546,45.8748,45.9457,49875.0
2020-12-07 15:20:00,51.78,51.82,51.78,51.82,59813.0,45.9457,45.9812,45.9457,45.9812,59813.0
2020-12-07 15:25:00,51.82,51.83,51.79,51.82,75362.0,45.9812,45.9901,45.9546,45.9812,75362.0
2020-12-07 15:30:00,51.81,51.93,51.8,51.91,134731.0,45.9724,46.0788,45.9635,46.0611,134731.0
2020-12-07 15:35:00,51.91,51.92,51.86,51.87,78329.0,46.0611,46.07,46.0167,46.0256,78329.0
2020-12-07 15:40:00,51.87,51.88,51.79,51.81,130881.0,46.0256,46.0345,45.9546,45.9724,130881.0
2020-12-07 15:45:00,51.82,51.88,51.79,51.84,165202.0,45.9812,46.0345,45.9546,45.999,165202.0
2020-12-07 15:50:00,51.83,51.99,51.82,51.98,358908.0,45.9901,46.1321,45.9812,46.1232,358908.0
2020-12-07 15:55:00,51.98,52.02,51.91,51.92,631091.0,46.1232,46.1587,46.0611,46.07,631091.0
2020-12-08 09:30:00,51.3,51.75,51.3,51.56,533979.0,45.5198,45.9191,45.5198,45.7505,533979.0
2020-12-08 09:35:00,51.56,51.64,51.54,51.56,153737.0,45.7505,45.8215,45.7328,45.7505,153737.0
2020-12-08 09:40:00,51.57,51.67,51.56,51.58,91636.0,45.7594,45.8481,45.7505,45.7683,91636.0
2020-12-08 09:45:00,51.57,51.68,51.54,51.58,145450.0,45.7594,45.857,45.7328,45.7683,145450.0
2020-12-08 09:50:00,51.58,51.61,51.51,51.53,91562.0,45.7683,45.7949,45.7062,45.7239,91562.0
2020-12-08 09:55:00,51.52,51.6,51.49,51.51,135389.0,45.715,45.786,45.6884,45.7062,135389.0
2020-12-08 10:00:00,51.5,51.52,51.31,51.39,123643.0,45.6973,45.715,45.5287,45.5997,123643.0
2020-12-08 10:05:00,51.39,51.56,51.39,51.54,148063.0,45.5997,45.7505,45.5997,45.7328,148063.0
2020-12-08 10:10:00,51.54,51.56,51.4,51.41,153181.0,45.7328,45.7505,45.6086,45.6174,153181.0
2020-12-08 10:15:00,51.41,51.41,51.21,51.3,269866.0,45.6174,45.6174,45.44,45.5198,269866.0
2020-12-08 10:20:00,51.3,51.39,51.28,51.32,173705.0,45.5198,45.5997,45.5021,45.5376,173705.0
2020-12-08 10:25:00,51.32,51.4,51.28,51.38,121517.0,45.5376,45.6086,45.5021,45.5908,121517.0
2020-12-08 10:30:00,51.39,51.42,51.33,51.37,123396.0,45.5997,45.6263,45.5464,45.5819,123396.0
2020-12-08 10:35:00,51.37,51.49,51.37,51.44,113272.0,45.5819,45.6884,45.5819,45.644,113272.0
2020-12-08 10:40:00,51.44,51.46,51.35,51.41,112639.0,45.644,45.6618,45.5642,45.6174,112639.0
2020-12-08 10:45:00,51.41,51.42,51.32,51.36,90296.0,45.6174,45.6263,45.5376,45.5731,90296.0
2020-12-08 10:50:00,51.37,51.41,51.31,51.36,140738.0,45.5819,45.6174,45.5287,45.5731,140738.0
2020-12-08 10:55:00,51.35,51.44,51.35,51.43,114805.0,45.5642,45.644,45.5642,45.6352,114805.0
2020-12-08 11:00:00,51.43,51.54,51.43,51.49,76752.0,45.6352,45.7328,45.6352,45.6884,76752.0
2020-12-08 11:05:00,51.5,51.58,51.5,51.58,70172.0,45.6973,45.7683,45.6973,45.7683,70172.0
2020-12-08 11:10:00,51.58,51.69,51.56,51.67,77381.0,45.7683,45.8659,45.7505,45.8481,77381.0
2020-12-08 11:15:00,51.68,51.72,51.66,51.68,66870.0,45.857,45.8925,45.8393,45.857,66870.0
2020-12-08 11:20:00,51.69,51.7,51.62,51.62,52638.0,45.8659,45.8748,45.8038,45.8038,52638.0
2020-12-08 11:25:00,51.63,51.69,51.61,51.66,77588.0,45.8126,45.8659,45.7949,45.8393,77588.0
2020-12-08 11:30:00,51.66,51.72,51.63,51.71,77653.0,45.8393,45.8925,45.8126,45.8836,77653.0
2020-12-08 11:35:00,51.7,51.77,51.7,51.74,69833.0,45.8748,45.9369,45.8748,45.9102,69833.0
2020-12-08 11:40:00,51.73,51.76,51.69,51.7,78720.0,45.9014,45.928,45.8659,45.8748,78720.0
2020-12-08 11:45:00,51.71,51.72,51.6,51.64,49057.0,45.8836,45.8925,45.786,45.8215,49057.0
2020-12-08 11:50:00,51.65,51.65,51.61,51.64,64891.0,45.8304,45.8304,45.7949,45.8215,64891.0
2020-12-08 11:55:00,51.63,51.67,51.6,51.63,77654.0,45.8126,45.8481,45.786,45.8126,77654.0
2020-12-08 12:00:00,51.63,51.67,51.61,51.66,117302.0,45.8126,45.8481,45.7949,45.8393,117302.0
2020-12-08 12:05:00,51.66,51.69,51.63,51.67,74416.0,45.8393,45.8659,45.8126,45.8481,74416.0
2020-12-08 12:10:00,51.67,51.72,51.66,51.69,83939.0,45.8481,45.8925,45.8393,45.8659,83939.0
2020-12-08 12:15:00,51.68,51.69,51.64,51.68,63115.0,45.857,45.8659,45.8215,45.857,63115.0
2020-12-08 12:20:00,51.68,51.7,51.64,51.65,80504.0,45.857,45.8748,45.8215,45.8304,80504.0
2020-12-08 12:25:00,51.65,51.71,51.64,51.67,72524.0,45.8304,45.8836,45.8215,45.8481,72524.0
2020-12-08 12:30:00,51.66,51.68,51.64,51.65,57830.0,45.8393,45.857,45.8215,45.8304,57830.0
2020-12-08 12:35:00,51.64,51.68,51.64,51.66,38946.0,45.8215,45.857,45.8215,45.8393,38946.0
2020-12-08 12:40:00,51.66,51.71,51.65,51.71,45713.0,45.8393,45.8836,45.8304,45.8836,45713.0
2020-12-08 12:45:00,51.7,51.71,51.67,51.68,35299.0,45.8748,45.8836,45.8481,45.857,35299.0
2020-12-08 12:50:00,51.68,51.73,51.68,51.69,49178.0,45.857,45.9014,45.857,45.8659,49178.0
2020-12-08 12:55:00,51.69,51.73,51.69,51.7,41302.0,45.8659,45.9014,45.8659,45.8748,41302.0
2020-12-08 13:00:00,51.7,51.7,51.63,51.68,57874.0,45.8748,45.8748,45.8126,45.857,57874.0
2020-12-08 13:05:00,51.68,51.72,51.66,51.69,65019.0,45.857,45.8925,45.8393,45.8659,65019.0
2020-12-08 13:10:00,51.69,51.71,51.66,51.67,50484.0,45.8659,45.8836,45.8393,45.8481,50484.0
2020-12-08 13:15:00,51.67,51.72,51.64,51.69,96157.0,45.8481,45.8925,45.8215,45.8659,96157.0
2020-12-08 13:20:00,51.69,51.7,51.64,51.67,44920.0,45.8659,45.8748,45.8215,45.8481,44920.0
2020-12-08 13:25:00,51.67,51.71,51.67,51.69,73172.0,45.8481,45.8836,45.8481,45.8659,73172.0
2020-12-08 13:30:00,51.69,51.73,51.68,51.73,280228.0,45.8659,45.9014,45.857,45.9014,280228.0
2020-12-08 13:35:00,51.72,51.8,51.67,51.76,182850.0,45.8925,45.9635,45.8481,45.928,182850.0
2020-12-08 13:40:00,51.75,51.76,51.7,51.75,151797.0,45.9191,45.928,45.8748,45.9191,151797.0
2020-12-08 13:45:00,51.75,51.77,51.73,51.75,48252.0,45.9191,45.9369,45.9014,45.9191,48252.0
2020-12-08 13:50:00,51.75,51.76,51.69,51.71,50393.0,45.9191,45.928,45.8659,45.8836,50393.0
2020-12-08 13:55:00,51.71,51.73,51.68,51.72,73542.0,45.8836,45.9014,45.857,45.8925,73542.0
2020-12-08 14:00:00,51.72,51.72,51.64,51.68,104944.0,45.8925,45.8925,45.8215,45.857,104944.0
2020-12-08 14:05:00,51.68,51.68,51.64,51.65,84250.0,45.857,45.857,45.8215,45.8304,84250.0
2020-12-08 14:10:00,51.66,51.66,51.61,51.65,81501.0,45.8393,45.8393,45.7949,45.8304,81501.0
2020-12-08 14:15:00,51.65,51.66,51.63,51.66,54906.0,45.8304,45.8393,45.8126,45.8393,54906.0
2020-12-08 14:20:00,51.65,51.73,51.65,51.72,89268.0,45.8304,45.9014,45.8304,45.8925,89268.0
2020-12-08 14:25:00,51.72,51.76,51.7,51.71,60165.0,45.8925,45.928,45.8748,45.8836,60165.0
2020-12-08 14:30:00,51.71,51.73,51.7,51.72,40572.0,45.8836,45.9014,45.8748,45.8925,40572.0
2020-12-08 14:35:00,51.72,51.74,51.7,51.7,61311.0,45.8925,45.9102,45.8748,45.8748,61311.0
2020-12-08 14:40:00,51.71,51.73,51.66,51.68,63869.0,45.8836,45.9014,45.8393,45.857,63869.0
2020-12-08 14:45:00,51.68,51.69,51.58,51.59,59733.0,45.857,45.8659,45.7683,45.7771,59733.0
2020-12-08 14:50:00,51.58,51.6,51.55,51.58,74308.0,45.7683,45.786,45.7417,45.7683,74308.0
2020-12-08 14:55:00,51.57,51.59,51.55,51.55,147716.0,45.7594,45.7771,45.7417,45.7417,147716.0
2020-12-08 15:00:00,51.55,51.58,51.51,51.53,70314.0,45.7417,45.7683,45.7062,45.7239,70314.0
2020-12-08 15:05:00,51.52,51.55,51.5,51.54,77355.0,45.715,45.7417,45.6973,45.7328,77355.0
2020-12-08 15:10:00,51.54,51.54,51.44,51.47,96492.0,45.7328,45.7328,45.644,45.6707,96492.0
2020-12-08 15:15:00,51.48,51.48,51.38,51.44,179862.0,45.6795,45.6795,45.5908,45.644,179862.0
2020-12-08 15:20:00,51.44,51.48,51.42,51.48,105654.0,45.644,45.6795,45.6263,45.6795,105654.0
2020-12-08 15:25:00,51.47,51.54,51.44,51.52,103346.0,45.6707,45.7328,45.644,45.715,103346.0
2020-12-08 15:30:00,51.52,51.54,51.48,51.49,119537.0,45.715,45.7328,45.6795,45.6884,119537.0
2020-12-08 15:35:00,51.49,51.49,51.46,51.48,115493.0,45.6884,45.6884,45.6618,45.6795,115493.0
2020-12-08 15:40:00,51.47,51.51,51.47,51.5,103275.0,45.6707,45.7062,45.6707,45.6973,103275.0
2020-12-08 15:45:00,51.5,51.53,51.44,51.44,226078.0,45.6973,45.7239,45.644,45.644,226078.0
2020-12-08 15:50:00,51.44,51.46,51.4,51.41,392826.0,45.644,45.6618,45.6086,45.6174,392826.0
2020-12-08 15:55:00,51.4,51.46,51.37,51.41,966967.0,45.6086,45.6618,45.5819,45.6174,966967.0
2020-12-09 09:30:00,51.62,51.97,51.5,51.97,393832.0,45.8038,46.1143,45.6973,46.1143,393832.0
2020-12-09 09:35:00,51.97,51.99,51.79,51.94,240580.0,46.1143,46.1321,45.9546,46.0877,240580.0
2020-12-09 09:40:00,51.93,52.02,51.86,51.97,188255.0,46.0788,46.1587,46.0167,46.1143,188255.0
2020-12-09 09:45:00,51.98,52.27,51.97,52.21,256246.0,46.1232,46.3805,46.1143,46.3273,256246.0
2020-12-09 09:50:00,52.21,52.32,52.17,52.22,154307.0,46.3273,46.4249,46.2918,46.3362,154307.0
2020-12-09 09:55:00,52.21,52.36,52.19,52.28,325431.0,46.3273,46.4604,46.3095,46.3894,325431.0
2020-12-09 10:00:00,52.28,52.33,52.2,52.3,182620.0,46.3894,46.4338,46.3184,46.4072,182620.0
2020-12-09 10:05:00,52.31,52.31,52.2,52.23,103802.0,46.416,46.416,46.3184,46.345,103802.0
2020-12-09 10:10:00,52.23,52.24,51.92,51.93,154392.0,46.345,46.3539,46.07,46.0788,154392.0
2020-12-09 10:15:00,51.93,52.02,51.89,52.01,359440.0,46.0788,46.1587,46.0433,46.1498,359440.0
2020-12-09 10:20:00,52.01,52.1,52.01,52.09,186886.0,46.1498,46.2297,46.1498,46.2208,186886.0
2020-12-09 10:25:00,52.09,52.19,52.09,52.12,156379.0,46.2208,46.3095,46.2208,46.2474,156379.0
2020-12-09 10:30:00,52.12,52.2,52.11,52.15,85623.0,46.2474,46.3184,46.2386,46.2741,85623.0
2020-12-09 10:35:00,52.15,52.16,51.95,51.96,207783.0,46.2741,46.2829,46.0966,46.1055,207783.0
2020-12-09 10:40:00,51.96,51.99,51.9,51.95,164382.0,46.1055,46.1321,46.0522,46.0966,164382.0
2020-12-09 10:45:00,51.96,51.99,51.91,51.95,50938.0,46.1055,46.1321,46.0611,46.0966,50938.0
2020-12-09 10:50:00,51.94,51.95,51.75,51.75,94991.0,46.0877,46.0966,45.9191,45.9191,94991.0
2020-12-09 10:55:00,51.75,51.76,51.65,51.69,188710.0,45.9191,45.928,45.8304,45.8659,188710.0
2020-12-09 11:00:00,51.69,51.74,51.63,51.63,68233.0,45.8659,45.9102,45.8126,45.8126,68233.0
2020-12-09 11:05:00,51.62,51.69,51.59,51.63,74699.0,45.8038,45.8659,45.7771,45.8126,74699.0
2020-12-09 11:10:00,51.63,51.71,51.61,51.66,74464.0,45.8126,45.8836,45.7949,45.8393,74464.0
2020-12-09 11:15:00,51.66,51.76,51.64,51.69,59856.0,45.8393,45.928,45.8215,45.8659,59856.0
2020-12-09 11:20:00,51.69,51.78,51.69,51.73,53203.0,45.8659,45.9457,45.8659,45.9014,53203.0
2020-12-09 11:25:00,51.73,51.8,51.73,51.76,78684.0,45.9014,45.9635,45.9014,45.928,78684.0
2020-12-09 11:30:00,51.76,51.79,51.73,51.74,53221.0,45.928,45.9546,45.9014,45.9102,53221.0
2020-12-09 11:35:00,51.75,51.79,51.7,51.77,85485.0,45.9191,45.9546,45.8748,45.9369,85485.0
2020-12-09 11:40:00,51.76,51.78,51.74,51.75,38551.0,45.928,45.9457,45.9102,45.9191,38551.0
2020-12-09 11:45:00,51.76,51.76,51.63,51.65,98347.0,45.928,45.928,45.8126,45.8304,98347.0
2020-12-09 11:50:00,51.65,51.68,51.6,51.68,92065.0,45.8304,45.857,45.786,45.857,92065.0
2020-12-09 11:55:00,51.67,51.71,51.62,51.68,56337.0,45.8481,45.8836,45.8038,45.857,56337.0
2020-12-09 12:00:00,51.69,51.71,51.66,51.67,65405.0,45.8659,45.8836,45.8393,45.8481,65405.0
2020-12-09 12:05:00,51.66,51.68,51.65,51.66,48277.0,45.8393,45.857,45.8304,45.8393,48277.0
2020-12-09 12:10:00,51.66,51.67,51.56,51.59,176839.0,45.8393,45.8481,45.7505,45.7771,176839.0
2020-12-09 12:15:00,51.59,51.61,51.57,51.58,74217.0,45.7771,45.7949,45.7594,45.7683,74217.0
2020-12-09 12:20:00,51.59,51.6,51.52,51.59,111334.0,45.7771,45.786,45.715,45.7771,111334.0
2020-12-09 12:25:00,51.59,51.59,51.54,51.55,41777.0,45.7771,45.7771,45.7328,45.7417,41777.0
2020-12-09 12:30:00,51.54,51.55,51.46,51.5,96120.0,45.7328,45.7417,45.6618,45.6973,96120.0
2020-12-09 12:35:00,51.5,51.53,51.45,51.47,58569.0,45.6973,45.7239,45.6529,45.6707,58569.0
2020-12-09 12:40:00,51.48,51.5,51.44,51.45,49940.0,45.6795,45.6973,45.644,45.6529,49940.0
2020-12-09 12:45:00,51.44,51.47,51.39,51.43,119781.0,45.644,45.6707,45.5997,45.6352,119781.0
2020-12-09 12:50:00,51.42,51.46,51.35,51.45,93723.0,45.6263,45.6618,45.5642,45.6529,93723.0
2020-12-09 12:55:00,51.45,51.49,51.44,51.44,88409.0,45.6529,45.6884,45.644,45.644,88409.0
2020-12-09 13:00:00,51.45,51.45,51.4,51.4,106404.0,45.6529,45.6529,45.6086,45.6086,106404.0
2020-12-09 13:05:00,51.4,51.58,51.4,51.55,65316.0,45.6086,45.7683,45.6086,45.7417,65316.0
2020-12-09 13:10:00,51.55,51.61,51.54,51.6,110206.0,45.7417,45.7949,45.7328,45.786,110206.0
2020-12-09 13:15:00,51.6,51.61,51.55,51.6,155658.0,45.786,45.7949,45.7417,45.786,155658.0
2020-12-09 13:20:00,51.6,51.6,51.47,51.52,68168.0,45.786,45.786,45.6707,45.715,68168.0
2020-12-09 13:25:00,51.51,51.56,51.49,51.53,81849.0,45.7062,45.7505,45.6884,45.7239,81849.0
2020-12-09 13:30:00,51.52,51.54,51.49,51.49,68428.0,45.715,45.7328,45.6884,45.6884,68428.0
2020-12-09 13:35:00,51.49,51.51,51.42,51.47,134392.0,45.6884,45.7062,45.6263,45.6707,134392.0
2020-12-09 13:40:00,51.47,51.52,51.4,51.5,123542.0,45.6707,45.715,45.6086,45.6973,123542.0
2020-12-09 13:45:00,51.51,51.51,51.45,51.47,60479.0,45.7062,45.7062,45.6529,45.6707,60479.0
2020-12-09 13:50:00,51.47,51.47,51.42,51.45,91122.0,45.6707,45.6707,45.6263,45.6529,91122.0
2020-12-09 13:55:00,51.46,51.46,51.36,51.41,167364.0,45.6618,45.6618,45.5731,45.6174,167364.0
2020-12-09 14:00:00,51.41,51.47,51.38,51.44,79177.0,45.6174,45.6707,45.5908,45.644,79177.0
2020-12-09 14:05:00,51.44,51.46,51.4,51.43,58862.0,45.644,45.6618,45.6086,45.6352,58862.0
2020-12-09 14:10:00,51.43,51.44,51.36,51.38,71952.0,45.6352,45.644,45.5731,45.5908,71952.0
2020-12-09 14:15:00,51.38,51.41,51.31,51.39,80719.0,45.5908,45.6174,45.5287,45.5997,80719.0
2020-12-09 14:20:00,51.39,51.4,51.34,51.38,70160.0,45.5997,45.6086,45.5553,45.5908,70160.0
2020-12-09 14:25:00,51.38,51.42,51.35,51.4,76789.0,45.5908,45.6263,45.5642,45.6086,76789.0
2020-12-09 14:30:00,51.39,51.4,51.27,51.28,105213.0,45.5997,45.6086,45.4932,45.5021,105213.0
2020-12-09 14:35:00,51.29,51.31,51.26,51.29,79702.0,45.511,45.5287,45.4843,45.511,79702.0
2020-12-09 14:40:00,51.29,51.32,51.2,51.21,142205.0,45.511,45.5376,45.4311,45.44,142205.0
2020-12-09 14:45:00,51.21,51.38,51.18,51.36,116475.0,45.44,45.5908,45.4133,45.5731,116475.0
2020-12-09 14:50:00,51.36,51.37,51.29,51.35,88697.0,45.5731,45.5819,45.511,45.5642,88697.0
2020-12-09 14:55:00,51.35,51.43,51.34,51.39,62366.0,45.5642,45.6352,45.5553,45.5997,62366.0
2020-12-09 15:00:00,51.38,51.42,51.36,51.38,108752.0,45.5908,45.6263,45.5731,45.5908,108752.0
2020-12-09 15:05:00,51.39,51.46,51.38,51.44,87370.0,45.5997,45.6618,45.5908,45.644,87370.0
2020-12-09 15:10:00,51.45,51.48,51.33,51.35,106330.0,45.6529,45.6795,45.5464,45.5642,106330.0
2020-12-09 15:15:00,51.35,51.37,51.3,51.32,96278.0,45.5642,45.5819,45.5198,45.5376,96278.0
2020-12-09 15:20:00,51.31,51.34,51.23,51.23,61672.0,45.5287,45.5553,45.4577,45.4577,61672.0
2020-12-09 15:25:00,51.23,51.24,51.15,51.18,171771.0,45.4577,45.4666,45.3867,45.4133,171771.0
2020-12-09 15:30:00,51.18,51.28,51.18,51.28,155520.0,45.4133,45.5021,45.4133,45.5021,155520.0
2020-12-09 15:35:00,51.27,51.32,51.23,51.28,156025.0,45.4932,45.5376,45.4577,45.5021,156025.0
2020-12-09 15:40:00,51.28,51.36,51.28,51.35,161712.0,45.5021,45.5731,45.5021,45.5642,161712.0
2020-12-09 15:45:00,51.34,51.41,51.3,51.31,203102.0,45.5553,45.6174,45.5198,45.5287,203102.0
2020-12-09 15:50:00,51.3,51.43,51.26,51.34,630991.0,45.5198,45.6352,45.4843,45.5553,630991.0
2020-12-09 15:55:00,51.35,51.43,51.25,51.25,1087379.0,45.5642,45.6352,45.4755,45.4755,1087379.0
2020-12-10 09:30:00,51.23,51.28,50.47,50.51,296118.0,45.4577,45.5021,44.7833,44.8188,296118.0
2020-12-10 09:35:00,50.51,50.75,50.49,50.73,170404.0,44.8188,45.0318,44.8011,45.014,170404.0
2020-12-10 09:40:00,50.73,50.76,50.42,50.43,299380.0,45.014,45.0407,44.739,44.7479,299380.0
2020-12-10 09:45:00,50.43,50.52,50.42,50.48,152222.0,44.7479,44.8277,44.739,44.7922,152222.0
2020-12-10 09:50:00,50.48,50.66,50.47,50.63,105634.0,44.7922,44.9519,44.7833,44.9253,105634.0
2020-12-10 09:55:00,50.62,50.68,50.6,50.63,124109.0,44.9164,44.9697,44.8987,44.9253,124109.0
2020-12-10 10:00:00,50.62,50.71,50.58,50.64,143541.0,44.9164,44.9963,44.8809,44.9342,143541.0
2020-12-10 10:05:00,50.65,50.73,50.55,50.57,184974.0,44.9431,45.014,44.8543,44.8721,184974.0
2020-12-10 10:10:00,50.58,50.61,50.47,50.48,102675.0,44.8809,44.9076,44.7833,44.7922,102675.0
2020-12-10 10:15:00,50.48,50.49,50.38,50.38,100908.0,44.7922,44.8011,44.7035,44.7035,100908.0
2020-12-10 10:20:00,50.39,50.42,50.32,50.35,156499.0,44.7124,44.739,44.6502,44.6769,156499.0
2020-12-10 10:25:00,50.36,50.48,50.34,50.45,105026.0,44.6857,44.7922,44.668,44.7656,105026.0
2020-12-10 10:30:00,50.44,50.49,50.25,50.34,157240.0,44.7567,44.8011,44.5881,44.668,157240.0
2020-12-10 10:35:00,50.35,50.44,50.34,50.44,106077.0,44.6769,44.7567,44.668,44.7567,106077.0
2020-12-10 10:40:00,50.43,50.49,50.42,50.46,114217.0,44.7479,44.8011,44.739,44.7745,114217.0
2020-12-10 10:45:00,50.46,50.46,50.36,50.43,68380.0,44.7745,44.7745,44.6857,44.7479,68380.0
2020-12-10 10:50:00,50.43,50.53,50.43,50.48,116253.0,44.7479,44.8366,44.7479,44.7922,116253.0
2020-12-10 10:55:00,50.48,50.5,50.44,50.46,81216.0,44.7922,44.81,44.7567,44.7745,81216.0
2020-12-10 11:00:00,50.46,50.51,50.42,50.44,54649.0,44.7745,44.8188,44.739,44.7567,54649.0
2020-12-10 11:05:00,50.44,50.45,50.33,50.34,60127.0,44.7567,44.7656,44.6591,44.668,60127.0
2020-12-10 11:10:00,50.34,50.34,50.29,50.31,103702.0,44.668,44.668,44.6236,44.6414,103702.0
2020-12-10 11:15:00,50.3,50.44,50.3,50.43,89533.0,44.6325,44.7567,44.6325,44.7479,89533.0
2020-12-10 11:20:00,50.44,50.49,50.4,50.47,91843.0,44.7567,44.8011,44.7212,44.7833,91843.0
2020-12-10 11:25:00,50.46,50.53,50.43,50.53,127512.0,44.7745,44.8366,44.7479,44.8366,127512.0
2020-12-10 11:30:00,50.53,50.54,50.44,50.48,122132.0,44.8366,44.8455,44.7567,44.7922,122132.0
2020-12-10 11:35:00,50.49,50.53,50.47,50.52,134227.0,44.8011,44.8366,44.7833,44.8277,134227.0
2020-12-10 11:40:00,50.52,50.57,50.5,50.55,128032.0,44.8277,44.8721,44.81,44.8543,128032.0
2020-12-10 11:45:00,50.55,50.56,50.48,50.53,128559.0,44.8543,44.8632,44.7922,44.8366,128559.0
2020-12-10 11:50:00,50.53,50.53,50.39,50.43,111949.0,44.8366,44.8366,44.7124,44.7479,111949.0
2020-12-10 11:55:00,50.44,50.48,50.4,50.44,76924.0,44.7567,44.7922,44.7212,44.7567,76924.0
2020-12-10 12:00:00,50.44,50.49,50.4,50.47,114255.0,44.7567,44.8011,44.7212,44.7833,114255.0
2020-12-10 12:05:00,50.47,50.53,50.45,50.48,56016.0,44.7833,44.8366,44.7656,44.7922,56016.0
2020-12-10 12:10:00,50.48,50.52,50.45,50.46,56203.0,44.7922,44.8277,44.7656,44.7745,56203.0
2020-12-10 12:15:00,50.47,50.5,50.42,50.44,37027.0,44.7833,44.81,44.739,44.7567,37027.0
2020-12-10 12:20:00,50.44,50.45,50.36,50.37,54153.0,44.7567,44.7656,44.6857,44.6946,54153.0
2020-12-10 12:25:00,50.37,50.45,50.36,50.44,64803.0,44.6946,44.7656,44.6857,44.7567,64803.0
2020-12-10 12:30:00,50.44,50.49,50.43,50.45,33544.0,44.7567,44.8011,44.7479,44.7656,33544.0
2020-12-10 12:35:00,50.44,50.46,50.37,50.37,23171.0,44.7567,44.7745,44.6946,44.6946,23171.0
2020-12-10 12:40:00,50.37,50.42,50.36,50.39,34720.0,44.6946,44.739,44.6857,44.7124,34720.0
2020-12-10 12:45:00,50.39,50.42,50.37,50.38,78188.0,44.7124,44.739,44.6946,44.7035,78188.0
2020-12-10 12:50:00,50.38,50.39,50.3,50.3,77738.0,44.7035,44.7124,44.6325,44.6325,77738.0
2020-12-10 12:55:00,50.3,50.33,50.27,50.28,85266.0,44.6325,44.6591,44.6059,44.6148,85266.0
2020-12-10 13:00:00,50.29,50.36,50.27,50.33,63625.0,44.6236,44.6857,44.6059,44.6591,63625.0
2020-12-10 13:05:00,50.33,50.38,50.31,50.36,145822.0,44.6591,44.7035,44.6414,44.6857,145822.0
2020-12-10 13:10:00,50.35,50.39,50.34,50.37,119250.0,44.6769,44.7124,44.668,44.6946,119250.0
2020-12-10 13:15:00,50.38,50.42,50.36,50.41,85561.0,44.7035,44.739,44.6857,44.7301,85561.0
2020-12-10 13:20:00,50.4,50.4,50.34,50.36,84749.0,44.7212,44.7212,44.668,44.6857,84749.0
2020-12-10 13:25:00,50.35,50.4,50.35,50.36,145682.0,44.6769,44.7212,44.6769,44.6857,145682.0
2020-12-10 13:30:00,50.35,50.36,50.31,50.33,413829.0,44.6769,44.6857,44.6414,44.6591,413829.0
2020-12-10 13:35:00,50.34,50.35,50.29,50.34,85071.0,44.668,44.6769,44.6236,44.668,85071.0
2020-12-10 13:40:00,50.34,50.35,50.31,50.33,72645.0,44.668,44.6769,44.6414,44.6591,72645.0
2020-12-10 13:45:00,50.33,50.35,50.29,50.33,55782.0,44.6591,44.6769,44.6236,44.6591,55782.0
2020-12-10 13:50:00,50.33,50.38,50.32,50.33,59588.0,44.6591,44.7035,44.6502,44.6591,59588.0
2020-12-10 13:55:00,50.34,50.35,50.29,50.32,95454.0,44.668,44.6769,44.6236,44.6502,95454.0
2020-12-10 14:00:00,50.33,50.35,50.3,50.32,83239.0,44.6591,44.6769,44.6325,44.6502,83239.0
2020-12-10 14:05:00,50.32,50.38,50.31,50.36,71972.0,44.6502,44.7035,44.6414,44.6857,71972.0
2020-12-10 14:10:00,50.36,50.36,50.28,50.3,270662.0,44.6857,44.6857,44.6148,44.6325,270662.0
2020-12-10 14:15:00,50.3,50.32,50.27,50.3,122650.0,44.6325,44.6502,44.6059,44.6325,122650.0
2020-12-10 14:20:00,50.3,50.34,50.27,50.3,139537.0,44.6325,44.668,44.6059,44.6325,139537.0
2020-12-10 14:25:00,50.3,50.33,50.29,50.3,89515.0,44.6325,44.6591,44.6236,44.6325,89515.0
2020-12-10 14:30:00,50.29,50.32,50.27,50.3,84372.0,44.6236,44.6502,44.6059,44.6325,84372.0
2020-12-10 14:35:00,50.3,50.39,50.28,50.39,83866.0,44.6325,44.7124,44.6148,44.7124,83866.0
2020-12-10 14:40:00,50.38,50.39,50.33,50.34,79063.0,44.7035,44.7124,44.6591,44.668,79063.0
2020-12-10 14:45:00,50.34,50.4,50.34,50.35,80008.0,44.668,44.7212,44.668,44.6769,80008.0
2020-12-10 14:50:00,50.36,50.38,50.32,50.33,68884.0,44.6857,44.7035,44.6502,44.6591,68884.0
2020-12-10 14:55:00,50.33,50.38,50.3,50.33,102536.0,44.6591,44.7035,44.6325,44.6591,102536.0
2020-12-10 15:00:00,50.33,50.37,50.32,50.34,111378.0,44.6591,44.6946,44.6502,44.668,111378.0
2020-12-10 15:05:00,50.34,50.38,50.33,50.34,94655.0,44.668,44.7035,44.6591,44.668,94655.0
2020-12-10 15:10:00,50.33,50.36,50.31,50.36,112608.0,44.6591,44.6857,44.6414,44.6857,112608.0
2020-12-10 15:15:00,50.36,50.47,50.35,50.43,241282.0,44.6857,44.7833,44.6769,44.7479,241282.0
2020-12-10 15:20:00,50.43,50.44,50.4,50.41,137287.0,44.7479,44.7567,44.7212,44.7301,137287.0
2020-12-10 15:25:00,50.42,50.43,50.39,50.41,158636.0,44.739,44.7479,44.7124,44.7301,158636.0
2020-12-10 15:30:00,50.41,50.46,50.4,50.43,290785.0,44.7301,44.7745,44.7212,44.7479,290785.0
2020-12-10 15:35:00,50.43,50.46,50.4,50.46,180256.0,44.7479,44.7745,44.7212,44.7745,180256.0
2020-12-10 15:40:00,50.46,50.52,50.45,50.48,231499.0,44.7745,44.8277,44.7656,44.7922,231499.0
2020-12-10 15:45:00,50.47,50.52,50.47,50.48,203832.0,44.7833,44.8277,44.7833,44.7922,203832.0
2020-12-10 15:50:00,50.49,50.54,50.47,50.48,584073.0,44.8011,44.8455,44.7833,44.7922,584073.0
2020-12-10 15:55:00,50.48,50.6,50.46,50.48,1245692.0,44.7922,44.8987,44.7745,44.7922,1245692.0
2020-12-11 09:30:00,50.57,50.65,50.23,50.61,534818.0,44.8721,44.9431,44.5704,44.9076,534818.0
2020-12-11 09:35:00,50.59,50.75,50.44,50.49,329392.0,44.8898,45.0318,44.7567,44.8011,329392.0
2020-12-11 09:40:00,50.49,50.51,50.29,50.45,242345.0,44.8011,44.8188,44.6236,44.7656,242345.0
2020-12-11 09:45:00,50.44,50.51,50.37,50.39,192206.0,44.7567,44.8188,44.6946,44.7124,192206.0
2020-12-11 09:50:00,50.39,50.49,50.32,50.38,241338.0,44.7124,44.8011,44.6502,44.7035,241338.0
2020-12-11 09:55:00,50.38,50.44,50.13,50.36,336392.0,44.7035,44.7567,44.4817,44.6857,336392.0
2020-12-11 10:00:00,50.35,50.51,50.32,50.45,284566.0,44.6769,44.8188,44.6502,44.7656,284566.0
2020-12-11 10:05:00,50.45,50.5,50.43,50.48,183760.0,44.7656,44.81,44.7479,44.7922,183760.0
2020-12-11 10:10:00,50.48,50.51,50.42,50.48,245207.0,44.7922,44.8188,44.739,44.7922,245207.0
2020-12-11 10:15:00,50.49,50.5,50.44,50.47,295714.0,44.8011,44.81,44.7567,44.7833,295714.0
2020-12-11 10:20:00,50.47,50.51,50.44,50.5,222352.0,44.7833,44.8188,44.7567,44.81,222352.0
2020-12-11 10:25:00,50.5,50.53,50.43,50.45,141480.0,44.81,44.8366,44.7479,44.7656,141480.0
2020-12-11 10:30:00,50.45,50.47,50.41,50.45,197917.0,44.7656,44.7833,44.7301,44.7656,197917.0
2020-12-11 10:35:00,50.46,50.59,50.45,50.58,206296.0,44.7745,44.8898,44.7656,44.8809,206296.0
2020-12-11 10:40:00,50.58,50.59,50.49,50.53,188297.0,44.8809,44.8898,44.8011,44.8366,188297.0
2020-12-11 10:45:00,50.54,50.59,50.51,50.54,77823.0,44.8455,44.8898,44.8188,44.8455,77823.0
2020-12-11 10:50:00,50.55,50.56,50.47,50.48,98005.0,44.8543,44.8632,44.7833,44.7922,98005.0
2020-12-11 10:55:00,50.48,50.54,50.44,50.47,123225.0,44.7922,44.8455,44.7567,44.7833,123225.0
2020-12-11 11:00:00,50.47,50.58,50.47,50.56,111587.0,44.7833,44.8809,44.7833,44.8632,111587.0
2020-12-11 11:05:00,50.57,50.6,50.53,50.56,68785.0,44.8721,44.8987,44.8366,44.8632,68785.0
2020-12-11 11:10:00,50.57,50.65,50.55,50.65,152067.0,44.8721,44.9431,44.8543,44.9431,152067.0
2020-12-11 11:15:00,50.64,50.66,50.58,50.6,173534.0,44.9342,44.9519,44.8809,44.8987,173534.0
2020-12-11 11:20:00,50.6,50.62,50.53,50.59,68331.0,44.8987,44.9164,44.8366,44.8898,68331.0
2020-12-11 11:25:00,50.58,50.61,50.54,50.55,94741.0,44.8809,44.9076,44.8455,44.8543,94741.0
2020-12-11 11:30:00,50.55,50.61,50.51,50.52,83605.0,44.8543,44.9076,44.8188,44.8277,83605.0
2020-12-11 11:35:00,50.53,50.56,50.44,50.45,128543.0,44.8366,44.8632,44.7567,44.7656,128543.0
2020-12-11 11:40:00,50.46,50.55,50.43,50.5,92105.0,44.7745,44.8543,44.7479,44.81,92105.0
2020-12-11 11:45:00,50.5,50.61,50.47,50.6,264389.0,44.81,44.9076,44.7833,44.8987,264389.0
2020-12-11 11:50:00,50.6,50.74,50.6,50.65,241274.0,44.8987,45.0229,44.8987,44.9431,241274.0
2020-12-11 11:55:00,50.65,50.7,50.64,50.69,262514.0,44.9431,44.9874,44.9342,44.9786,262514.0
2020-12-11 12:00:00,50.7,50.71,50.64,50.66,209708.0,44.9874,44.9963,44.9342,44.9519,209708.0
2020-12-11 12:05:00,50.65,50.67,50.58,50.59,102172.0,44.9431,44.9608,44.8809,44.8898,102172.0
2020-12-11 12:10:00,50.59,50.61,50.47,50.5,68479.0,44.8898,44.9076,44.7833,44.81,68479.0
2020-12-11 12:15:00,50.5,50.56,50.45,50.45,120564.0,44.81,44.8632,44.7656,44.7656,120564.0
2020-12-11 12:20:00,50.45,50.5,50.43,50.49,95081.0,44.7656,44.81,44.7479,44.8011,95081.0
2020-12-11 12:25:00,50.5,50.53,50.45,50.51,77302.0,44.81,44.8366,44.7656,44.8188,77302.0
2020-12-11 12:30:00,50.5,50.52,50.46,50.5,210976.0,44.81,44.8277,44.7745,44.81,210976.0
2020-12-11 12:35:00,50.5,50.58,50.49,50.51,200812.0,44.81,44.8809,44.8011,44.8188,200812.0
2020-12-11 12:40:00,50.52,50.54,50.5,50.51,160300.0,44.8277,44.8455,44.81,44.8188,160300.0
2020-12-11 12:45:00,50.5,50.57,50.5,50.56,132135.0,44.81,44.8721,44.81,44.8632,132135.0
2020-12-11 12:50:00,50.55,50.59,50.52,50.55,103532.0,44.8543,44.8898,44.8277,44.8543,103532.0
2020-12-11 12:55:00,50.56,50.69,50.55,50.64,415711.0,44.8632,44.9786,44.8543,44.9342,415711.0
2020-12-11 13:00:00,50.64,50.66,50.62,50.66,213095.0,44.9342,44.9519,44.9164,44.9519,213095.0
2020-12-11 13:05:00,50.66,50.66,50.58,50.62,121840.0,44.9519,44.9519,44.8809,44.9164,121840.0
2020-12-11 13:10:00,50.63,50.64,50.61,50.62,66708.0,44.9253,44.9342,44.9076,44.9164,66708.0
2020-12-11 13:15:00,50.62,50.63,50.5,50.5,54906.0,44.9164,44.9253,44.81,44.81,54906.0
2020-12-11 13:20:00,50.51,50.52,50.49,50.5,77858.0,44.8188,44.8277,44.8011,44.81,77858.0
2020-12-11 13:25:00,50.5,50.57,50.49,50.57,120934.0,44.81,44.8721,44.8011,44.8721,120934.0
2020-12-11 13:30:00,50.56,50.61,50.56,50.6,42951.0,44.8632,44.9076,44.8632,44.8987,42951.0
2020-12-11 13:35:00,50.61,50.68,50.6,50.68,63694.0,44.9076,44.9697,44.8987,44.9697,63694.0
2020-12-11 13:40:00,50.68,50.68,50.63,50.68,85464.0,44.9697,44.9697,44.9253,44.9697,85464.0
2020-12-11 13:45:00,50.68,50.7,50.65,50.66,123526.0,44.9697,44.9874,44.9431,44.9519,123526.0
2020-12-11 13:50:00,50.66,50.83,50.65,50.8,72105.0,44.9519,45.1028,44.9431,45.0762,72105.0
2020-12-11 13:55:00,50.79,50.85,50.78,50.84,128920.0,45.0673,45.1205,45.0584,45.1117,128920.0
2020-12-11 14:00:00,50.84,50.86,50.81,50.85,76849.0,45.1117,45.1294,45.085,45.1205,76849.0
2020-12-11 14:05:00,50.85,50.96,50.84,50.93,96145.0,45.1205,45.2181,45.1117,45.1915,96145.0
2020-12-11 14:10:00,50.93,50.96,50.89,50.96,64337.0,45.1915,45.2181,45.156,45.2181,64337.0
2020-12-11 14:15:00,50.96,50.98,50.92,50.97,161680.0,45.2181,45.2359,45.1826,45.227,161680.0
2020-12-11 14:20:00,50.96,51.0,50.94,50.97,53876.0,45.2181,45.2536,45.2004,45.227,53876.0
2020-12-11 14:25:00,50.98,51.01,50.92,50.99,78589.0,45.2359,45.2625,45.1826,45.2448,78589.0
2020-12-11 14:30:00,50.99,51.07,50.97,51.04,162388.0,45.2448,45.3157,45.227,45.2891,162388.0
2020-12-11 14:35:00,51.04,51.06,50.98,51.0,85637.0,45.2891,45.3069,45.2359,45.2536,85637.0
2020-12-11 14:40:00,51.0,51.07,50.99,51.03,111702.0,45.2536,45.3157,45.2448,45.2802,111702.0
2020-12-11 14:45:00,51.03,51.1,51.01,51.06,84371.0,45.2802,45.3424,45.2625,45.3069,84371.0
2020-12-11 14:50:00,51.06,51.08,51.02,51.06,109288.0,45.3069,45.3246,45.2714,45.3069,109288.0
2020-12-11 14:55:00,51.06,51.06,50.98,50.98,131064.0,45.3069,45.3069,45.2359,45.2359,131064.0
2020-12-11 15:00:00,50.98,51.01,50.92,50.92,101538.0,45.2359,45.2625,45.1826,45.1826,101538.0
2020-12-11 15:05:00,50.93,50.97,50.89,50.9,97897.0,45.1915,45.227,45.156,45.1649,97897.0
2020-12-11 15:10:00,50.9,50.99,50.9,50.98,128381.0,45.1649,45.2448,45.1649,45.2359,128381.0
2020-12-11 15:15:00,50.98,51.11,50.97,51.09,154825.0,45.2359,45.3512,45.227,45.3335,154825.0
2020-12-11 15:20:00,51.09,51.09,51.02,51.05,93407.0,45.3335,45.3335,45.2714,45.298,93407.0
2020-12-11 15:25:00,51.05,51.05,50.98,51.0,75873.0,45.298,45.298,45.2359,45.2536,75873.0
2020-12-11 15:30:00,51.0,51.02,50.94,50.94,130722.0,45.2536,45.2714,45.2004,45.2004,130722.0
2020-12-11 15:35:00,50.94,51.01,50.91,50.92,151622.0,45.2004,45.2625,45.1738,45.1826,151622.0
2020-12-11 15:40:00,50.92,50.94,50.85,50.86,169647.0,45.1826,45.2004,45.1205,45.1294,169647.0
2020-12-11 15:45:00,50.86,50.86,50.78,50.83,194620.0,45.1294,45.1294,45.0584,45.1028,194620.0
2020-12-11 15:50:00,50.83,50.89,50.77,50.81,504554.0,45.1028,45.156,45.0495,45.085,504554.0
2020-12-11 15:55:00,50.82,50.94,50.77,50.93,875386.0,45.0939,45.2004,45.0495,45.1915,875386.0
2020-12-14 09:30:00,50.73,51.19,50.72,51.07,323774.0,45.014,45.4222,45.0052,45.3157,323774.0
2020-12-14 09:35:00,51.07,51.08,50.88,50.95,141089.0,45.3157,45.3246,45.1471,45.2093,141089.0
2020-12-14 09:40:00,50.94,50.99,50.89,50.93,144436.0,45.2004,45.2448,45.156,45.1915,144436.0
2020-12-14 09:45:00,50.93,51.02,50.88,50.99,113735.0,45.1915,45.2714,45.1471,45.2448,113735.0
2020-12-14 09:50:00,51.0,51.08,50.96,51.04,94345.0,45.2536,45.3246,45.2181,45.2891,94345.0
2020-12-14 09:55:00,51.04,51.08,50.9,50.93,86997.0,45.2891,45.3246,45.1649,45.1915,86997.0
2020-12-14 10:00:00,50.93,50.99,50.89,50.95,113114.0,45.1915,45.2448,45.156,45.2093,113114.0
2020-12-14 10:05:00,50.95,51.1,50.92,51.09,145546.0,45.2093,45.3424,45.1826,45.3335,145546.0
2020-12-14 10:10:00,51.09,51.21,51.06,51.19,114888.0,45.3335,45.44,45.3069,45.4222,114888.0
2020-12-14 10:15:00,51.18,51.19,51.08,51.16,97194.0,45.4133,45.4222,45.3246,45.3956,97194.0
2020-12-14 10:20:00,51.15,51.16,51.06,51.12,92989.0,45.3867,45.3956,45.3069,45.3601,92989.0
2020-12-14 10:25:00,51.12,51.22,51.08,51.18,158148.0,45.3601,45.4488,45.3246,45.4133,158148.0
2020-12-14 10:30:00,51.18,51.26,51.16,51.25,81217.0,45.4133,45.4843,45.3956,45.4755,81217.0
2020-12-14 10:35:00,51.25,51.27,51.22,51.25,84370.0,45.4755,45.4932,45.4488,45.4755,84370.0
2020-12-14 10:40:00,51.25,51.25,51.17,51.2,85187.0,45.4755,45.4755,45.4045,45.4311,85187.0
2020-12-14 10:45:00,51.2,51.24,51.16,51.17,95350.0,45.4311,45.4666,45.3956,45.4045,95350.0
2020-12-14 10:50:00,51.16,51.21,51.14,51.18,96670.0,45.3956,45.44,45.3779,45.4133,96670.0
2020-12-14 10:55:00,51.18,51.21,51.03,51.06,188158.0,45.4133,45.44,45.2802,45.3069,188158.0
2020-12-14 11:00:00,51.05,51.12,51.01,51.11,196152.0,45.298,45.3601,45.2625,45.3512,196152.0
2020-12-14 11:05:00,51.11,51.19,51.04,51.05,114142.0,45.3512,45.4222,45.2891,45.298,114142.0
2020-12-14 11:10:00,51.06,51.11,51.04,51.08,86448.0,45.3069,45.3512,45.2891,45.3246,86448.0
2020-12-14 11:15:00,51.08,51.15,51.04,51.11,139177.0,45.3246,45.3867,45.2891,45.3512,139177.0
2020-12-14 11:20:00,51.1,51.11,51.05,51.07,47603.0,45.3424,45.3512,45.298,45.3157,47603.0
2020-12-14 11:25:00,51.06,51.06,50.98,50.98,106928.0,45.3069,45.3069,45.2359,45.2359,106928.0
2020-12-14 11:30:00,50.99,51.02,50.85,50.87,194773.0,45.2448,45.2714,45.1205,45.1383,194773.0
2020-12-14 11:35:00,50.87,50.88,50.81,50.85,84824.0,45.1383,45.1471,45.085,45.1205,84824.0
2020-12-14 11:40:00,50.85,50.92,50.83,50.87,44616.0,45.1205,45.1826,45.1028,45.1383,44616.0
2020-12-14 11:45:00,50.87,50.97,50.84,50.94,41521.0,45.1383,45.227,45.1117,45.2004,41521.0
2020-12-14 11:50:00,50.93,50.97,50.89,50.95,164373.0,45.1915,45.227,45.156,45.2093,164373.0
2020-12-14 11:55:00,50.95,50.96,50.87,50.91,46721.0,45.2093,45.2181,45.1383,45.1738,46721.0
2020-12-14 12:00:00,50.92,50.96,50.89,50.95,53089.0,45.1826,45.2181,45.156,45.2093,53089.0
2020-12-14 12:05:00,50.95,51.02,50.94,51.0,95634.0,45.2093,45.2714,45.2004,45.2536,95634.0
2020-12-14 12:10:00,51.0,51.05,50.98,51.05,42673.0,45.2536,45.298,45.2359,45.298,42673.0
2020-12-14 12:15:00,51.04,51.04,50.97,50.98,56901.0,45.2891,45.2891,45.227,45.2359,56901.0
2020-12-14 12:20:00,50.98,51.03,50.97,51.0,61105.0,45.2359,45.2802,45.227,45.2536,61105.0
2020-12-14 12:25:00,50.99,51.03,50.98,51.0,52674.0,45.2448,45.2802,45.2359,45.2536,52674.0
2020-12-14 12:30:00,51.0,51.05,51.0,51.05,24475.0,45.2536,45.298,45.2536,45.298,24475.0
2020-12-14 12:35:00,51.05,51.06,51.02,51.04,180085.0,45.298,45.3069,45.2714,45.2891,180085.0
2020-12-14 12:40:00,51.04,51.04,51.0,51.01,76716.0,45.2891,45.2891,45.2536,45.2625,76716.0
2020-12-14 12:45:00,51.01,51.02,50.94,50.94,95224.0,45.2625,45.2714,45.2004,45.2004,95224.0
2020-12-14 12:50:00,50.95,51.04,50.95,51.04,63570.0,45.2093,45.2891,45.2093,45.2891,63570.0
2020-12-14 12:55:00,51.03,51.04,50.99,51.02,52277.0,45.2802,45.2891,45.2448,45.2714,52277.0
2020-12-14 13:00:00,51.02,51.08,51.01,51.07,34205.0,45.2714,45.3246,45.2625,45.3157,34205.0
2020-12-14 13:05:00,51.06,51.09,51.04,51.06,62715.0,45.3069,45.3335,45.2891,45.3069,62715.0
2020-12-14 13:10:00,51.07,51.12,51.04,51.1,54415.0,45.3157,45.3601,45.2891,45.3424,54415.0
2020-12-14 13:15:00,51.1,51.19,51.09,51.19,40599.0,45.3424,45.4222,45.3335,45.4222,40599.0
2020-12-14 13:20:00,51.18,51.21,51.15,51.16,81717.0,45.4133,45.44,45.3867,45.3956,81717.0
2020-12-14 13:25:00,51.16,51.17,51.09,51.1,73361.0,45.3956,45.4045,45.3335,45.3424,73361.0
2020-12-14 13:30:00,51.11,51.14,51.09,51.13,47886.0,45.3512,45.3779,45.3335,45.369,47886.0
2020-12-14 13:35:00,51.13,51.17,51.12,51.15,62293.0,45.369,45.4045,45.3601,45.3867,62293.0
2020-12-14 13:40:00,51.14,51.19,51.14,51.15,53629.0,45.3779,45.4222,45.3779,45.3867,53629.0
2020-12-14 13:45:00,51.15,51.17,51.11,51.13,115539.0,45.3867,45.4045,45.3512,45.369,115539.0
2020-12-14 13:50:00,51.12,51.17,51.12,51.15,28627.0,45.3601,45.4045,45.3601,45.3867,28627.0
2020-12-14 13:55:00,51.14,51.19,51.13,51.19,53882.0,45.3779,45.4222,45.369,45.4222,53882.0
2020-12-14 14:00:00,51.19,51.2,51.14,51.16,56098.0,45.4222,45.4311,45.3779,45.3956,56098.0
2020-12-14 14:05:00,51.16,51.19,51.13,51.14,50125.0,45.3956,45.4222,45.369,45.3779,50125.0
2020-12-14 14:10:00,51.14,51.16,51.12,51.13,73773.0,45.3779,45.3956,45.3601,45.369,73773.0
2020-12-14 14:15:00,51.14,51.18,51.12,51.16,63743.0,45.3779,45.4133,45.3601,45.3956,63743.0
2020-12-14 14:20:00,51.16,51.17,51.13,51.14,47454.0,45.3956,45.4045,45.369,45.3779,47454.0
2020-12-14 14:25:00,51.14,51.17,51.12,51.15,65447.0,45.3779,45.4045,45.3601,45.3867,65447.0
2020-12-14 14:30:00,51.15,51.17,51.11,51.12,98170.0,45.3867,45.4045,45.3512,45.3601,98170.0
2020-12-14 14:35:00,51.13,51.15,51.11,51.15,155012.0,45.369,45.3867,45.3512,45.3867,155012.0
2020-12-14 14:40:00,51.15,51.21,51.14,51.21,83105.0,45.3867,45.44,45.3779,45.44,83105.0
2020-12-14 14:45:00,51.21,51.21,51.14,51.19,71609.0,45.44,45.44,45.3779,45.4222,71609.0
2020-12-14 14:50:00,51.18,51.21,51.15,51.2,73647.0,45.4133,45.44,45.3867,45.4311,73647.0
2020-12-14 14:55:00,51.2,51.21,51.16,51.18,73378.0,45.4311,45.44,45.3956,45.4133,73378.0
2020-12-14 15:00:00,51.17,51.18,51.14,51.15,91592.0,45.4045,45.4133,45.3779,45.3867,91592.0
2020-12-14 15:05:00,51.15,51.15,51.1,51.13,106410.0,45.3867,45.3867,45.3424,45.369,106410.0
2020-12-14 15:10:00,51.13,51.17,51.12,51.15,113709.0,45.369,45.4045,45.3601,45.3867,113709.0
2020-12-14 15:15:00,51.14,51.18,51.13,51.15,109503.0,45.3779,45.4133,45.369,45.3867,109503.0
2020-12-14 15:20:00,51.15,51.17,51.14,51.15,79766.0,45.3867,45.4045,45.3779,45.3867,79766.0
2020-12-14 15:25:00,51.15,51.16,51.11,51.15,173274.0,45.3867,45.3956,45.3512,45.3867,173274.0
2020-12-14 15:30:00,51.14,51.15,50.99,51.01,231917.0,45.3779,45.3867,45.2448,45.2625,231917.0
2020-12-14 15:35:00,51.02,51.06,51.0,51.01,256017.0,45.2714,45.3069,45.2536,45.2625,256017.0
2020-12-14 15:40:00,51.0,51.06,50.98,51.0,290959.0,45.2536,45.3069,45.2359,45.2536,290959.0
2020-12-14 15:45:00,50.99,51.1,50.98,51.08,364918.0,45.2448,45.3424,45.2359,45.3246,364918.0
2020-12-14 15:50:00,51.09,51.21,51.04,51.15,491818.0,45.3335,45.44,45.2891,45.3867,491818.0
2020-12-14 15:55:00,51.14,51.15,50.99,50.99,1020880.0,45.3779,45.3867,45.2448,45.2448,1020880.0
2020-12-15 09:30:00,51.38,51.96,51.34,51.93,795023.0,45.5908,46.1055,45.5553,46.0788,795023.0
2020-12-15 09:35:00,51.92,52.1,51.88,52.0,347099.0,46.07,46.2297,46.0345,46.141,347099.0
2020-12-15 09:40:00,52.0,52.08,51.9,51.91,231110.0,46.141,46.2119,46.0522,46.0611,231110.0
2020-12-15 09:45:00,51.91,51.92,51.85,51.91,190979.0,46.0611,46.07,46.0079,46.0611,190979.0
2020-12-15 09:50:00,51.9,51.93,51.8,51.84,169719.0,46.0522,46.0788,45.9635,45.999,169719.0
2020-12-15 09:55:00,51.85,51.9,51.66,51.66,329156.0,46.0079,46.0522,45.8393,45.8393,329156.0
2020-12-15 10:00:00,51.67,51.7,51.59,51.62,196205.0,45.8481,45.8748,45.7771,45.8038,196205.0
2020-12-15 10:05:00,51.62,51.63,51.46,51.48,181122.0,45.8038,45.8126,45.6618,45.6795,181122.0
2020-12-15 10:10:00,51.49,51.61,51.48,51.58,161900.0,45.6884,45.7949,45.6795,45.7683,161900.0
2020-12-15 10:15:00,51.58,51.64,51.47,51.48,256114.0,45.7683,45.8215,45.6707,45.6795,256114.0
2020-12-15 10:20:00,51.48,51.51,51.39,51.41,197703.0,45.6795,45.7062,45.5997,45.6174,197703.0
2020-12-15 10:25:00,51.41,51.42,51.35,51.41,157695.0,45.6174,45.6263,45.5642,45.6174,157695.0
2020-12-15 10:30:00,51.41,51.46,51.39,51.44,200382.0,45.6174,45.6618,45.5997,45.644,200382.0
2020-12-15 10:35:00,51.43,51.49,51.43,51.44,155082.0,45.6352,45.6884,45.6352,45.644,155082.0
2020-12-15 10:40:00,51.44,51.45,51.3,51.34,104992.0,45.644,45.6529,45.5198,45.5553,104992.0
2020-12-15 10:45:00,51.34,51.43,51.33,51.38,176031.0,45.5553,45.6352,45.5464,45.5908,176031.0
2020-12-15 10:50:00,51.38,51.43,51.32,51.43,127305.0,45.5908,45.6352,45.5376,45.6352,127305.0
2020-12-15 10:55:00,51.43,51.51,51.4,51.51,143063.0,45.6352,45.7062,45.6086,45.7062,143063.0
2020-12-15 11:00:00,51.5,51.51,51.44,51.5,184960.0,45.6973,45.7062,45.644,45.6973,184960.0
2020-12-15 11:05:00,51.5,51.5,51.37,51.39,153754.0,45.6973,45.6973,45.5819,45.5997,153754.0
2020-12-15 11:10:00,51.38,51.43,51.34,51.42,179487.0,45.5908,45.6352,45.5553,45.6263,179487.0
2020-12-15 11:15:00,51.42,51.42,51.32,51.41,96019.0,45.6263,45.6263,45.5376,45.6174,96019.0
2020-12-15 11:20:00,51.42,51.51,51.41,51.51,130998.0,45.6263,45.7062,45.6174,45.7062,130998.0
2020-12-15 11:25:00,51.5,51.59,51.48,51.56,149131.0,45.6973,45.7771,45.6795,45.7505,149131.0
2020-12-15 11:30:00,51.55,51.61,51.53,51.57,130689.0,45.7417,45.7949,45.7239,45.7594,130689.0
2020-12-15 11:35:00,51.57,51.58,51.53,51.53,81242.0,45.7594,45.7683,45.7239,45.7239,81242.0
2020-12-15 11:40:00,51.54,51.63,51.52,51.63,71765.0,45.7328,45.8126,45.715,45.8126,71765.0
2020-12-15 11:45:00,51.62,51.66,51.55,51.55,96692.0,45.8038,45.8393,45.7417,45.7417,96692.0
2020-12-15 11:50:00,51.55,51.58,51.52,51.56,87322.0,45.7417,45.7683,45.715,45.7505,87322.0
2020-12-15 11:55:00,51.57,51.59,51.54,51.58,189606.0,45.7594,45.7771,45.7328,45.7683,189606.0
2020-12-15 12:00:00,51.58,51.63,51.57,51.63,118469.0,45.7683,45.8126,45.7594,45.8126,118469.0
2020-12-15 12:05:00,51.63,51.66,51.61,51.66,103593.0,45.8126,45.8393,45.7949,45.8393,103593.0
2020-12-15 12:10:00,51.66,51.75,51.65,51.7,274634.0,45.8393,45.9191,45.8304,45.8748,274634.0
2020-12-15 12:15:00,51.7,51.82,51.69,51.8,302796.0,45.8748,45.9812,45.8659,45.9635,302796.0
2020-12-15 12:20:00,51.8,51.84,51.77,51.83,140611.0,45.9635,45.999,45.9369,45.9901,140611.0
2020-12-15 12:25:00,51.84,51.84,51.78,51.84,90234.0,45.999,45.999,45.9457,45.999,90234.0
2020-12-15 12:30:00,51.84,51.88,51.83,51.84,94161.0,45.999,46.0345,45.9901,45.999,94161.0
2020-12-15 12:35:00,51.84,51.87,51.83,51.87,85474.0,45.999,46.0256,45.9901,46.0256,85474.0
2020-12-15 12:40:00,51.87,51.88,51.79,51.8,99307.0,46.0256,46.0345,45.9546,45.9635,99307.0
2020-12-15 12:45:00,51.81,51.87,51.8,51.87,82915.0,45.9724,46.0256,45.9635,46.0256,82915.0
2020-12-15 12:50:00,51.87,51.88,51.83,51.88,100757.0,46.0256,46.0345,45.9901,46.0345,100757.0
2020-12-15 12:55:00,51.88,51.9,51.85,51.87,82227.0,46.0345,46.0522,46.0079,46.0256,82227.0
2020-12-15 13:00:00,51.88,51.91,51.85,51.88,70893.0,46.0345,46.0611,46.0079,46.0345,70893.0
2020-12-15 13:05:00,51.88,51.99,51.86,51.98,80645.0,46.0345,46.1321,46.0167,46.1232,80645.0
2020-12-15 13:10:00,51.97,51.99,51.95,51.98,63554.0,46.1143,46.1321,46.0966,46.1232,63554.0
2020-12-15 13:15:00,51.98,52.01,51.95,51.98,122020.0,46.1232,46.1498,46.0966,46.1232,122020.0
2020-12-15 13:20:00,51.98,52.0,51.97,52.0,58322.0,46.1232,46.141,46.1143,46.141,58322.0
2020-12-15 13:25:00,52.0,52.01,51.95,51.96,89265.0,46.141,46.1498,46.0966,46.1055,89265.0
2020-12-15 13:30:00,51.97,51.99,51.91,51.92,110324.0,46.1143,46.1321,46.0611,46.07,110324.0
2020-12-15 13:35:00,51.91,51.93,51.89,51.9,81946.0,46.0611,46.0788,46.0433,46.0522,81946.0
2020-12-15 13:40:00,51.9,51.9,51.84,51.86,76441.0,46.0522,46.0522,45.999,46.0167,76441.0
2020-12-15 13:45:00,51.86,51.9,51.85,51.9,84631.0,46.0167,46.0522,46.0079,46.0522,84631.0
2020-12-15 13:50:00,51.9,51.9,51.81,51.83,133231.0,46.0522,46.0522,45.9724,45.9901,133231.0
2020-12-15 13:55:00,51.82,51.87,51.82,51.83,126249.0,45.9812,46.0256,45.9812,45.9901,126249.0
2020-12-15 14:00:00,51.82,51.82,51.77,51.79,96611.0,45.9812,45.9812,45.9369,45.9546,96611.0
2020-12-15 14:05:00,51.8,51.8,51.71,51.76,232454.0,45.9635,45.9635,45.8836,45.928,232454.0
2020-12-15 14:10:00,51.76,51.78,51.72,51.76,103413.0,45.928,45.9457,45.8925,45.928,103413.0
2020-12-15 14:15:00,51.76,51.77,51.69,51.7,99083.0,45.928,45.9369,45.8659,45.8748,99083.0
2020-12-15 14:20:00,51.7,51.71,51.67,51.68,69353.0,45.8748,45.8836,45.8481,45.857,69353.0
2020-12-15 14:25:00,51.68,51.71,51.64,51.64,88692.0,45.857,45.8836,45.8215,45.8215,88692.0
2020-12-15 14:30:00,51.65,51.7,51.64,51.7,97854.0,45.8304,45.8748,45.8215,45.8748,97854.0
2020-12-15 14:35:00,51.7,51.71,51.65,51.66,73721.0,45.8748,45.8836,45.8304,45.8393,73721.0
2020-12-15 14:40:00,51.66,51.7,51.65,51.69,102754.0,45.8393,45.8748,45.8304,45.8659,102754.0
2020-12-15 14:45:00,51.69,51.71,51.67,51.68,97375.0,45.8659,45.8836,45.8481,45.857,97375.0
2020-12-15 14:50:00,51.67,51.68,51.64,51.66,91621.0,45.8481,45.857,45.8215,45.8393,91621.0
2020-12-15 14:55:00,51.66,51.68,51.58,51.6,118866.0,45.8393,45.857,45.7683,45.786,118866.0
2020-12-15 15:00:00,51.59,51.64,51.58,51.61,124850.0,45.7771,45.8215,45.7683,45.7949,124850.0
2020-12-15 15:05:00,51.62,51.67,51.61,51.65,141357.0,45.8038,45.8481,45.7949,45.8304,141357.0
2020-12-15 15:10:00,51.66,51.68,51.61,51.63,95921.0,45.8393,45.857,45.7949,45.8126,95921.0
2020-12-15 15:15:00,51.63,51.66,51.62,51.66,81687.0,45.8126,45.8393,45.8038,45.8393,81687.0
2020-12-15 15:20:00,51.65,51.7,51.64,51.69,251934.0,45.8304,45.8748,45.8215,45.8659,251934.0
2020-12-15 15:25:00,51.7,51.71,51.55,51.57,131980.0,45.8748,45.8836,45.7417,45.7594,131980.0
2020-12-15 15:30:00,51.56,51.57,51.5,51.53,135034.0,45.7505,45.7594,45.6973,45.7239,135034.0
2020-12-15 15:35:00,51.54,51.56,51.53,51.55,120770.0,45.7328,45.7505,45.7239,45.7417,120770.0
2020-12-15 15:40:00,51.55,51.61,51.52,51.55,200292.0,45.7417,45.7949,45.715,45.7417,200292.0
2020-12-15 15:45:00,51.55,51.58,51.51,51.55,170218.0,45.7417,45.7683,45.7062,45.7417,170218.0
2020-12-15 15:50:00,51.54,51.55,51.46,51.5,495218.0,45.7328,45.7417,45.6618,45.6973,495218.0
2020-12-15 15:55:00,51.51,51.53,51.41,51.52,880121.0,45.7062,45.7239,45.6174,45.715,880121.0
2020-12-16 09:30:00,51.68,51.71,51.45,51.49,434782.0,45.857,45.8836,45.6529,45.6884,434782.0
2020-12-16 09:35:00,51.5,51.54,51.32,51.41,242766.0,45.6973,45.7328,45.5376,45.6174,242766.0
2020-12-16 09:40:00,51.41,51.43,51.28,51.3,288588.0,45.6174,45.6352,45.5021,45.5198,288588.0
2020-12-16 09:45:00,51.3,51.31,51.1,51.11,224067.0,45.5198,45.5287,45.3424,45.3512,224067.0
2020-12-16 09:50:00,51.12,51.12,51.01,51.08,134669.0,45.3601,45.3601,45.2625,45.3246,134669.0
2020-12-16 09:55:00,51.08,51.28,51.07,51.26,162428.0,45.3246,45.5021,45.3157,45.4843,162428.0
2020-12-16 10:00:00,51.26,51.32,51.23,51.3,120294.0,45.4843,45.5376,45.4577,45.5198,120294.0
2020-12-16 10:05:00,51.3,51.39,51.3,51.35,110588.0,45.5198,45.5997,45.5198,45.5642,110588.0
2020-12-16 10:10:00,51.35,51.4,51.32,51.39,111137.0,45.5642,45.6086,45.5376,45.5997,111137.0
2020-12-16 10:15:00,51.39,51.57,51.38,51.53,106611.0,45.5997,45.7594,45.5908,45.7239,106611.0
2020-12-16 10:20:00,51.53,51.62,51.5,51.6,154996.0,45.7239,45.8038,45.6973,45.786,154996.0
2020-12-16 10:25:00,51.6,51.74,51.59,51.72,453769.0,45.786,45.9102,45.7771,45.8925,453769.0
2020-12-16 10:30:00,51.72,51.85,51.71,51.76,209819.0,45.8925,46.0079,45.8836,45.928,209819.0
2020-12-16 10:35:00,51.75,51.81,51.72,51.79,109249.0,45.9191,45.9724,45.8925,45.9546,109249.0
2020-12-16 10:40:00,51.79,51.8,51.7,51.79,159594.0,45.9546,45.9635,45.8748,45.9546,159594.0
2020-12-16 10:45:00,51.78,51.88,51.77,51.85,146646.0,45.9457,46.0345,45.9369,46.0079,146646.0
2020-12-16 10:50:00,51.85,51.86,51.76,51.77,102383.0,46.0079,46.0167,45.928,45.9369,102383.0
2020-12-16 10:55:00,51.76,51.83,51.74,51.77,71862.0,45.928,45.9901,45.9102,45.9369,71862.0
2020-12-16 11:00:00,51.77,51.84,51.76,51.82,77824.0,45.9369,45.999,45.928,45.9812,77824.0
2020-12-16 11:05:00,51.81,51.89,51.81,51.86,108381.0,45.9724,46.0433,45.9724,46.0167,108381.0
2020-12-16 11:10:00,51.86,51.86,51.79,51.85,94434.0,46.0167,46.0167,45.9546,46.0079,94434.0
2020-12-16 11:15:00,51.86,51.99,51.84,51.99,132208.0,46.0167,46.1321,45.999,46.1321,132208.0
2020-12-16 11:20:00,51.98,51.99,51.91,51.98,85700.0,46.1232,46.1321,46.0611,46.1232,85700.0
2020-12-16 11:25:00,51.98,52.05,51.97,52.04,143199.0,46.1232,46.1853,46.1143,46.1764,143199.0
2020-12-16 11:30:00,52.04,52.05,52.0,52.04,118783.0,46.1764,46.1853,46.141,46.1764,118783.0
2020-12-16 11:35:00,52.04,52.07,52.02,52.07,187491.0,46.1764,46.2031,46.1587,46.2031,187491.0
2020-12-16 11:40:00,52.07,52.07,51.99,52.0,105575.0,46.2031,46.2031,46.1321,46.141,105575.0
2020-12-16 11:45:00,52.0,52.0,51.93,51.95,58742.0,46.141,46.141,46.0788,46.0966,58742.0
2020-12-16 11:50:00,51.95,51.97,51.87,51.88,92351.0,46.0966,46.1143,46.0256,46.0345,92351.0
2020-12-16 11:55:00,51.88,51.88,51.77,51.78,49397.0,46.0345,46.0345,45.9369,45.9457,49397.0
2020-12-16 12:00:00,51.77,51.82,51.74,51.74,75388.0,45.9369,45.9812,45.9102,45.9102,75388.0
2020-12-16 12:05:00,51.74,51.74,51.7,51.71,38745.0,45.9102,45.9102,45.8748,45.8836,38745.0
2020-12-16 12:10:00,51.7,51.71,51.65,51.66,50918.0,45.8748,45.8836,45.8304,45.8393,50918.0
2020-12-16 12:15:00,51.65,51.66,51.57,51.6,67045.0,45.8304,45.8393,45.7594,45.786,67045.0
2020-12-16 12:20:00,51.59,51.61,51.57,51.6,54874.0,45.7771,45.7949,45.7594,45.786,54874.0
2020-12-16 12:25:00,51.6,51.6,51.55,51.57,39939.0,45.786,45.786,45.7417,45.7594,39939.0
2020-12-16 12:30:00,51.57,51.57,51.47,51.48,50588.0,45.7594,45.7594,45.6707,45.6795,50588.0
2020-12-16 12:35:00,51.48,51.53,51.47,51.53,40096.0,45.6795,45.7239,45.6707,45.7239,40096.0
2020-12-16 12:40:00,51.53,51.53,51.46,51.49,48202.0,45.7239,45.7239,45.6618,45.6884,48202.0
2020-12-16 12:45:00,51.49,51.53,51.46,51.49,53805.0,45.6884,45.7239,45.6618,45.6884,53805.0
2020-12-16 12:50:00,51.49,51.49,51.44,51.46,57228.0,45.6884,45.6884,45.644,45.6618,57228.0
2020-12-16 12:55:00,51.47,51.47,51.41,51.41,57842.0,45.6707,45.6707,45.6174,45.6174,57842.0
2020-12-16 13:00:00,51.41,51.42,51.38,51.41,48261.0,45.6174,45.6263,45.5908,45.6174,48261.0
2020-12-16 13:05:00,51.41,51.43,51.39,51.41,51181.0,45.6174,45.6352,45.5997,45.6174,51181.0
2020-12-16 13:10:00,51.41,51.54,51.4,51.51,99315.0,45.6174,45.7328,45.6086,45.7062,99315.0
2020-12-16 13:15:00,51.51,51.53,51.42,51.42,46854.0,45.7062,45.7239,45.6263,45.6263,46854.0
2020-12-16 13:20:00,51.43,51.44,51.4,51.41,51528.0,45.6352,45.644,45.6086,45.6174,51528.0
2020-12-16 13:25:00,51.41,51.48,51.41,51.43,61830.0,45.6174,45.6795,45.6174,45.6352,61830.0
2020-12-16 13:30:00,51.43,51.47,51.42,51.47,36962.0,45.6352,45.6707,45.6263,45.6707,36962.0
2020-12-16 13:35:00,51.47,51.47,51.42,51.44,54459.0,45.6707,45.6707,45.6263,45.644,54459.0
2020-12-16 13:40:00,51.44,51.47,51.43,51.44,31778.0,45.644,45.6707,45.6352,45.644,31778.0
2020-12-16 13:45:00,51.44,51.44,51.4,51.41,65047.0,45.644,45.644,45.6086,45.6174,65047.0
2020-12-16 13:50:00,51.41,51.43,51.39,51.43,35532.0,45.6174,45.6352,45.5997,45.6352,35532.0
2020-12-16 13:55:00,51.43,51.46,51.42,51.45,91872.0,45.6352,45.6618,45.6263,45.6529,91872.0
2020-12-16 14:00:00,51.45,51.49,51.3,51.39,104552.0,45.6529,45.6884,45.5198,45.5997,104552.0
2020-12-16 14:05:00,51.39,51.39,51.29,51.33,83989.0,45.5997,45.5997,45.511,45.5464,83989.0
2020-12-16 14:10:00,51.33,51.35,51.29,51.33,91977.0,45.5464,45.5642,45.511,45.5464,91977.0
2020-12-16 14:15:00,51.33,51.33,51.27,51.29,55810.0,45.5464,45.5464,45.4932,45.511,55810.0
2020-12-16 14:20:00,51.3,51.31,51.27,51.3,60656.0,45.5198,45.5287,45.4932,45.5198,60656.0
2020-12-16 14:25:00,51.3,51.32,51.28,51.32,43261.0,45.5198,45.5376,45.5021,45.5376,43261.0
2020-12-16 14:30:00,51.32,51.38,51.31,51.38,67112.0,45.5376,45.5908,45.5287,45.5908,67112.0
2020-12-16 14:35:00,51.38,51.51,51.38,51.49,161683.0,45.5908,45.7062,45.5908,45.6884,161683.0
2020-12-16 14:40:00,51.49,51.5,51.43,51.46,54957.0,45.6884,45.6973,45.6352,45.6618,54957.0
2020-12-16 14:45:00,51.46,51.5,51.45,51.5,44881.0,45.6618,45.6973,45.6529,45.6973,44881.0
2020-12-16 14:50:00,51.5,51.54,51.48,51.52,68765.0,45.6973,45.7328,45.6795,45.715,68765.0
2020-12-16 14:55:00,51.52,51.6,51.5,51.59,55833.0,45.715,45.786,45.6973,45.7771,55833.0
2020-12-16 15:00:00,51.6,51.6,51.53,51.55,64037.0,45.786,45.786,45.7239,45.7417,64037.0
2020-12-16 15:05:00,51.55,51.57,51.5,51.5,79501.0,45.7417,45.7594,45.6973,45.6973,79501.0
2020-12-16 15:10:00,51.51,51.53,51.47,51.53,71219.0,45.7062,45.7239,45.6707,45.7239,71219.0
2020-12-16 15:15:00,51.53,51.59,51.51,51.57,76841.0,45.7239,45.7771,45.7062,45.7594,76841.0
2020-12-16 15:20:00,51.57,51.61,51.54,51.55,98571.0,45.7594,45.7949,45.7328,45.7417,98571.0
2020-12-16 15:25:00,51.54,51.6,51.53,51.59,70299.0,45.7328,45.786,45.7239,45.7771,70299.0
2020-12-16 15:30:00,51.59,51.62,51.55,51.61,151578.0,45.7771,45.8038,45.7417,45.7949,151578.0
2020-12-16 15:35:00,51.61,51.61,51.51,51.55,98118.0,45.7949,45.7949,45.7062,45.7417,98118.0
2020-12-16 15:40:00,51.56,51.58,51.53,51.54,113088.0,45.7505,45.7683,45.7239,45.7328,113088.0
2020-12-16 15:45:00,51.54,51.56,51.48,51.52,140403.0,45.7328,45.7505,45.6795,45.715,140403.0
2020-12-16 15:50:00,51.51,51.51,51.39,51.41,498115.0,45.7062,45.7062,45.5997,45.6174,498115.0
2020-12-16 15:55:00,51.41,51.47,51.4,51.43,432206.0,45.6174,45.6707,45.6086,45.6352,432206.0
2020-12-17 09:30:00,51.6,51.88,51.35,51.62,646327.0,45.786,46.0345,45.5642,45.8038,646327.0
2020-12-17 09:35:00,51.62,51.76,51.56,51.65,370394.0,45.8038,45.928,45.7505,45.8304,370394.0
2020-12-17 09:40:00,51.66,51.71,51.52,51.57,69060.0,45.8393,45.8836,45.715,45.7594,69060.0
2020-12-17 09:45:00,51.57,51.6,51.49,51.54,57425.0,45.7594,45.786,45.6884,45.7328,57425.0
2020-12-17 09:50:00,51.53,51.55,51.47,51.51,45605.0,45.7239,45.7417,45.6707,45.7062,45605.0
2020-12-17 09:55:00,51.51,51.51,51.39,51.39,48577.0,45.7062,45.7062,45.5997,45.5997,48577.0
2020-12-17 10:00:00,51.39,51.47,51.38,51.44,38281.0,45.5997,45.6707,45.5908,45.644,38281.0
2020-12-17 10:05:00,51.45,51.46,51.31,51.4,59335.0,45.6529,45.6618,45.5287,45.6086,59335.0
2020-12-17 10:10:00,51.39,51.39,51.32,51.34,90031.0,45.5997,45.5997,45.5376,45.5553,90031.0
2020-12-17 10:15:00,51.33,51.36,51.31,51.35,43139.0,45.5464,45.5731,45.5287,45.5642,43139.0
2020-12-17 10:20:00,51.35,51.35,51.24,51.26,89286.0,45.5642,45.5642,45.4666,45.4843,89286.0
2020-12-17 10:25:00,51.27,51.29,51.21,51.25,73748.0,45.4932,45.511,45.44,45.4755,73748.0
2020-12-17 10:30:00,51.24,51.29,51.19,51.21,80675.0,45.4666,45.511,45.4222,45.44,80675.0
2020-12-17 10:35:00,51.21,51.24,51.18,51.2,60384.0,45.44,45.4666,45.4133,45.4311,60384.0
2020-12-17 10:40:00,51.2,51.28,51.18,51.22,81680.0,45.4311,45.5021,45.4133,45.4488,81680.0
2020-12-17 10:45:00,51.22,51.3,51.22,51.25,68159.0,45.4488,45.5198,45.4488,45.4755,68159.0
2020-12-17 10:50:00,51.24,51.25,51.1,51.1,60063.0,45.4666,45.4755,45.3424,45.3424,60063.0
2020-12-17 10:55:00,51.11,51.16,51.08,51.12,67038.0,45.3512,45.3956,45.3246,45.3601,67038.0
2020-12-17 11:00:00,51.11,51.17,51.1,51.17,46316.0,45.3512,45.4045,45.3424,45.4045,46316.0
2020-12-17 11:05:00,51.17,51.27,51.17,51.26,46800.0,45.4045,45.4932,45.4045,45.4843,46800.0
2020-12-17 11:10:00,51.26,51.28,51.22,51.27,60110.0,45.4843,45.5021,45.4488,45.4932,60110.0
2020-12-17 11:15:00,51.27,51.36,51.26,51.35,74438.0,45.4932,45.5731,45.4843,45.5642,74438.0
2020-12-17 11:20:00,51.34,51.37,51.32,51.35,64492.0,45.5553,45.5819,45.5376,45.5642,64492.0
2020-12-17 11:25:00,51.36,51.37,51.28,51.28,70010.0,45.5731,45.5819,45.5021,45.5021,70010.0
2020-12-17 11:30:00,51.29,51.29,51.2,51.25,74953.0,45.511,45.511,45.4311,45.4755,74953.0
2020-12-17 11:35:00,51.25,51.3,51.25,51.29,64322.0,45.4755,45.5198,45.4755,45.511,64322.0
2020-12-17 11:40:00,51.29,51.3,51.25,51.29,57312.0,45.511,45.5198,45.4755,45.511,57312.0
2020-12-17 11:45:00,51.29,51.31,51.23,51.25,73850.0,45.511,45.5287,45.4577,45.4755,73850.0
2020-12-17 11:50:00,51.24,51.25,51.19,51.21,81399.0,45.4666,45.4755,45.4222,45.44,81399.0
2020-12-17 11:55:00,51.21,51.24,51.18,51.22,113430.0,45.44,45.4666,45.4133,45.4488,113430.0
2020-12-17 12:00:00,51.21,51.22,51.19,51.22,108036.0,45.44,45.4488,45.4222,45.4488,108036.0
2020-12-17 12:05:00,51.22,51.23,51.2,51.21,42203.0,45.4488,45.4577,45.4311,45.44,42203.0
2020-12-17 12:10:00,51.2,51.23,51.19,51.22,53168.0,45.4311,45.4577,45.4222,45.4488,53168.0
2020-12-17 12:15:00,51.22,51.22,51.16,51.19,53266.0,45.4488,45.4488,45.3956,45.4222,53266.0
2020-12-17 12:20:00,51.2,51.23,51.19,51.21,39115.0,45.4311,45.4577,45.4222,45.44,39115.0
2020-12-17 12:25:00,51.2,51.21,51.18,51.18,104998.0,45.4311,45.44,45.4133,45.4133,104998.0
2020-12-17 12:30:00,51.19,51.22,51.18,51.2,98339.0,45.4222,45.4488,45.4133,45.4311,98339.0
2020-12-17 12:35:00,51.2,51.2,51.13,51.14,44653.0,45.4311,45.4311,45.369,45.3779,44653.0
2020-12-17 12:40:00,51.13,51.15,51.13,51.13,31172.0,45.369,45.3867,45.369,45.369,31172.0
2020-12-17 12:45:00,51.13,51.17,51.13,51.16,47889.0,45.369,45.4045,45.369,45.3956,47889.0
2020-12-17 12:50:00,51.16,51.18,51.12,51.13,64382.0,45.3956,45.4133,45.3601,45.369,64382.0
2020-12-17 12:55:00,51.14,51.14,51.11,51.13,44704.0,45.3779,45.3779,45.3512,45.369,44704.0
2020-12-17 13:00:00,51.13,51.14,51.12,51.13,36976.0,45.369,45.3779,45.3601,45.369,36976.0
2020-12-17 13:05:00,51.14,51.16,51.13,51.14,81589.0,45.3779,45.3956,45.369,45.3779,81589.0
2020-12-17 13:10:00,51.13,51.2,51.12,51.18,75161.0,45.369,45.4311,45.3601,45.4133,75161.0
2020-12-17 13:15:00,51.18,51.22,51.17,51.18,87207.0,45.4133,45.4488,45.4045,45.4133,87207.0
2020-12-17 13:20:00,51.17,51.24,51.17,51.23,70231.0,45.4045,45.4666,45.4045,45.4577,70231.0
2020-12-17 13:25:00,51.22,51.23,51.21,51.22,53955.0,45.4488,45.4577,45.44,45.4488,53955.0
2020-12-17 13:30:00,51.21,51.22,51.13,51.16,575776.0,45.44,45.4488,45.369,45.3956,575776.0
2020-12-17 13:35:00,51.16,51.19,51.15,51.16,101433.0,45.3956,45.4222,45.3867,45.3956,101433.0
2020-12-17 13:40:00,51.16,51.19,51.15,51.18,53475.0,45.3956,45.4222,45.3867,45.4133,53475.0
2020-12-17 13:45:00,51.18,51.27,51.15,51.27,114594.0,45.4133,45.4932,45.3867,45.4932,114594.0
2020-12-17 13:50:00,51.26,51.37,51.25,51.35,74806.0,45.4843,45.5819,45.4755,45.5642,74806.0
2020-12-17 13:55:00,51.35,51.46,51.34,51.46,63373.0,45.5642,45.6618,45.5553,45.6618,63373.0
2020-12-17 14:00:00,51.46,51.47,51.39,51.46,68607.0,45.6618,45.6707,45.5997,45.6618,68607.0
2020-12-17 14:05:00,51.46,51.47,51.43,51.44,31871.0,45.6618,45.6707,45.6352,45.644,31871.0
2020-12-17 14:10:00,51.44,51.45,51.4,51.4,47990.0,45.644,45.6529,45.6086,45.6086,47990.0
2020-12-17 14:15:00,51.4,51.43,51.38,51.41,73838.0,45.6086,45.6352,45.5908,45.6174,73838.0
2020-12-17 14:20:00,51.41,51.42,51.38,51.38,68807.0,45.6174,45.6263,45.5908,45.5908,68807.0
2020-12-17 14:25:00,51.39,51.39,51.33,51.35,66875.0,45.5997,45.5997,45.5464,45.5642,66875.0
2020-12-17 14:30:00,51.36,51.41,51.35,51.39,47917.0,45.5731,45.6174,45.5642,45.5997,47917.0
2020-12-17 14:35:00,51.39,51.4,51.38,51.39,54591.0,45.5997,45.6086,45.5908,45.5997,54591.0
2020-12-17 14:40:00,51.39,51.41,51.38,51.39,75833.0,45.5997,45.6174,45.5908,45.5997,75833.0
2020-12-17 14:45:00,51.39,51.43,51.38,51.42,114280.0,45.5997,45.6352,45.5908,45.6263,114280.0
2020-12-17 14:50:00,51.42,51.43,51.38,51.4,91940.0,45.6263,45.6352,45.5908,45.6086,91940.0
2020-12-17 14:55:00,51.41,51.41,51.37,51.39,106195.0,45.6174,45.6174,45.5819,45.5997,106195.0
2020-12-17 15:00:00,51.4,51.41,51.37,51.38,107970.0,45.6086,45.6174,45.5819,45.5908,107970.0
2020-12-17 15:05:00,51.39,51.41,51.36,51.4,82306.0,45.5997,45.6174,45.5731,45.6086,82306.0
2020-12-17 15:10:00,51.4,51.4,51.36,51.36,67944.0,45.6086,45.6086,45.5731,45.5731,67944.0
2020-12-17 15:15:00,51.36,51.38,51.35,51.36,77990.0,45.5731,45.5908,45.5642,45.5731,77990.0
2020-12-17 15:20:00,51.36,51.37,51.35,51.36,151177.0,45.5731,45.5819,45.5642,45.5731,151177.0
2020-12-17 15:25:00,51.36,51.36,51.28,51.28,104312.0,45.5731,45.5731,45.5021,45.5021,104312.0
2020-12-17 15:30:00,51.28,51.31,51.25,51.27,166409.0,45.5021,45.5287,45.4755,45.4932,166409.0
2020-12-17 15:35:00,51.28,51.31,51.25,51.26,263430.0,45.5021,45.5287,45.4755,45.4843,263430.0
2020-12-17 15:40:00,51.26,51.41,51.25,51.41,239476.0,45.4843,45.6174,45.4755,45.6174,239476.0
2020-12-17 15:45:00,51.41,51.42,51.33,51.34,184061.0,45.6174,45.6263,45.5464,45.5553,184061.0
2020-12-17 15:50:00,51.34,51.36,51.27,51.3,381729.0,45.5553,45.5731,45.4932,45.5198,381729.0
2020-12-17 15:55:00,51.29,51.36,51.28,51.36,870590.0,45.511,45.5731,45.5021,45.5731,870590.0
2020-12-18 09:30:00,51.56,51.6,51.24,51.32,4005349.0,45.7505,45.786,45.4666,45.5376,4005349.0
2020-12-18 09:35:00,51.3,51.35,51.08,51.16,156665.0,45.5198,45.5642,45.3246,45.3956,156665.0
2020-12-18 09:40:00,51.17,51.35,51.14,51.21,114372.0,45.4045,45.5642,45.3779,45.44,114372.0
2020-12-18 09:45:00,51.21,51.29,51.2,51.25,80092.0,45.44,45.511,45.4311,45.4755,80092.0
2020-12-18 09:50:00,51.25,51.28,51.16,51.21,189926.0,45.4755,45.5021,45.3956,45.44,189926.0
2020-12-18 09:55:00,51.21,51.38,51.19,51.38,78635.0,45.44,45.5908,45.4222,45.5908,78635.0
2020-12-18 10:00:00,51.38,51.38,51.18,51.21,175539.0,45.5908,45.5908,45.4133,45.44,175539.0
2020-12-18 10:05:00,51.22,51.22,51.1,51.18,159544.0,45.4488,45.4488,45.3424,45.4133,159544.0
2020-12-18 10:10:00,51.18,51.3,51.17,51.27,86869.0,45.4133,45.5198,45.4045,45.4932,86869.0
2020-12-18 10:15:00,51.27,51.3,51.2,51.26,54100.0,45.4932,45.5198,45.4311,45.4843,54100.0
2020-12-18 10:20:00,51.26,51.27,51.1,51.14,84439.0,45.4843,45.4932,45.3424,45.3779,84439.0
2020-12-18 10:25:00,51.13,51.16,51.04,51.06,95081.0,45.369,45.3956,45.2891,45.3069,95081.0
2020-12-18 10:30:00,51.07,51.15,51.06,51.09,88811.0,45.3157,45.3867,45.3069,45.3335,88811.0
2020-12-18 10:35:00,51.09,51.2,51.08,51.13,173689.0,45.3335,45.4311,45.3246,45.369,173689.0
2020-12-18 10:40:00,51.13,51.14,51.04,51.05,108026.0,45.369,45.3779,45.2891,45.298,108026.0
2020-12-18 10:45:00,51.05,51.08,50.93,50.96,119634.0,45.298,45.3246,45.1915,45.2181,119634.0
2020-12-18 10:50:00,50.96,50.99,50.93,50.96,158893.0,45.2181,45.2448,45.1915,45.2181,158893.0
2020-12-18 10:55:00,50.96,51.02,50.95,51.0,160159.0,45.2181,45.2714,45.2093,45.2536,160159.0
2020-12-18 11:00:00,51.0,51.04,50.98,51.0,81393.0,45.2536,45.2891,45.2359,45.2536,81393.0
2020-12-18 11:05:00,51.0,51.02,50.93,50.94,81102.0,45.2536,45.2714,45.1915,45.2004,81102.0
2020-12-18 11:10:00,50.94,50.94,50.8,50.8,155963.0,45.2004,45.2004,45.0762,45.0762,155963.0
2020-12-18 11:15:00,50.8,50.81,50.68,50.69,170996.0,45.0762,45.085,44.9697,44.9786,170996.0
2020-12-18 11:20:00,50.7,50.72,50.61,50.72,220292.0,44.9874,45.0052,44.9076,45.0052,220292.0
2020-12-18 11:25:00,50.72,50.73,50.6,50.61,161282.0,45.0052,45.014,44.8987,44.9076,161282.0
2020-12-18 11:30:00,50.61,50.67,50.6,50.65,167041.0,44.9076,44.9608,44.8987,44.9431,167041.0
2020-12-18 11:35:00,50.65,50.69,50.61,50.68,105833.0,44.9431,44.9786,44.9076,44.9697,105833.0
2020-12-18 11:40:00,50.68,50.77,50.65,50.74,111065.0,44.9697,45.0495,44.9431,45.0229,111065.0
2020-12-18 11:45:00,50.75,50.84,50.74,50.84,96523.0,45.0318,45.1117,45.0229,45.1117,96523.0
2020-12-18 11:50:00,50.84,50.88,50.81,50.88,86543.0,45.1117,45.1471,45.085,45.1471,86543.0
2020-12-18 11:55:00,50.88,50.93,50.86,50.92,83687.0,45.1471,45.1915,45.1294,45.1826,83687.0
2020-12-18 12:00:00,50.91,51.02,50.89,51.02,66411.0,45.1738,45.2714,45.156,45.2714,66411.0
2020-12-18 12:05:00,51.02,51.04,50.96,50.96,101735.0,45.2714,45.2891,45.2181,45.2181,101735.0
2020-12-18 12:10:00,50.97,50.99,50.94,50.94,83100.0,45.227,45.2448,45.2004,45.2004,83100.0
2020-12-18 12:15:00,50.94,51.0,50.93,50.96,66948.0,45.2004,45.2536,45.1915,45.2181,66948.0
2020-12-18 12:20:00,50.97,50.98,50.9,50.9,37600.0,45.227,45.2359,45.1649,45.1649,37600.0
2020-12-18 12:25:00,50.91,50.93,50.87,50.92,50565.0,45.1738,45.1915,45.1383,45.1826,50565.0
2020-12-18 12:30:00,50.94,50.95,50.9,50.94,43731.0,45.2004,45.2093,45.1649,45.2004,43731.0
2020-12-18 12:35:00,50.94,50.99,50.92,50.98,47846.0,45.2004,45.2448,45.1826,45.2359,47846.0
2020-12-18 12:40:00,50.98,51.01,50.96,50.98,46648.0,45.2359,45.2625,45.2181,45.2359,46648.0
2020-12-18 12:45:00,50.98,50.98,50.93,50.95,34013.0,45.2359,45.2359,45.1915,45.2093,34013.0
2020-12-18 12:50:00,50.95,50.97,50.9,50.91,66994.0,45.2093,45.227,45.1649,45.1738,66994.0
2020-12-18 12:55:00,50.91,50.97,50.89,50.94,87282.0,45.1738,45.227,45.156,45.2004,87282.0
2020-12-18 13:00:00,50.95,50.95,50.9,50.94,47846.0,45.2093,45.2093,45.1649,45.2004,47846.0
2020-12-18 13:05:00,50.94,50.97,50.92,50.97,48282.0,45.2004,45.227,45.1826,45.227,48282.0
2020-12-18 13:10:00,50.97,51.0,50.96,50.98,36691.0,45.227,45.2536,45.2181,45.2359,36691.0
2020-12-18 13:15:00,50.98,51.0,50.95,50.99,25426.0,45.2359,45.2536,45.2093,45.2448,25426.0
2020-12-18 13:20:00,50.98,51.01,50.97,51.01,78680.0,45.2359,45.2625,45.227,45.2625,78680.0
2020-12-18 13:25:00,51.01,51.02,50.99,51.0,56961.0,45.2625,45.2714,45.2448,45.2536,56961.0
2020-12-18 13:30:00,50.99,50.99,50.84,50.87,64412.0,45.2448,45.2448,45.1117,45.1383,64412.0
2020-12-18 13:35:00,50.86,50.87,50.78,50.83,263310.0,45.1294,45.1383,45.0584,45.1028,263310.0
2020-12-18 13:40:00,50.83,50.85,50.79,50.82,58753.0,45.1028,45.1205,45.0673,45.0939,58753.0
2020-12-18 13:45:00,50.81,50.85,50.79,50.8,86777.0,45.085,45.1205,45.0673,45.0762,86777.0
2020-12-18 13:50:00,50.8,50.82,50.79,50.8,40416.0,45.0762,45.0939,45.0673,45.0762,40416.0
2020-12-18 13:55:00,50.8,50.87,50.79,50.86,66135.0,45.0762,45.1383,45.0673,45.1294,66135.0
2020-12-18 14:00:00,50.85,50.85,50.8,50.84,104443.0,45.1205,45.1205,45.0762,45.1117,104443.0
2020-12-18 14:05:00,50.84,50.86,50.81,50.84,54186.0,45.1117,45.1294,45.085,45.1117,54186.0
2020-12-18 14:10:00,50.84,50.84,50.78,50.83,70716.0,45.1117,45.1117,45.0584,45.1028,70716.0
2020-12-18 14:15:00,50.83,50.83,50.78,50.8,40135.0,45.1028,45.1028,45.0584,45.0762,40135.0
2020-12-18 14:20:00,50.8,50.83,50.79,50.79,105612.0,45.0762,45.1028,45.0673,45.0673,105612.0
2020-12-18 14:25:00,50.8,50.81,50.72,50.8,70567.0,45.0762,45.085,45.0052,45.0762,70567.0
2020-12-18 14:30:00,50.8,50.8,50.76,50.79,56694.0,45.0762,45.0762,45.0407,45.0673,56694.0
2020-12-18 14:35:00,50.79,50.83,50.76,50.82,97468.0,45.0673,45.1028,45.0407,45.0939,97468.0
2020-12-18 14:40:00,50.82,50.82,50.74,50.75,54554.0,45.0939,45.0939,45.0229,45.0318,54554.0
2020-12-18 14:45:00,50.75,50.75,50.69,50.69,94456.0,45.0318,45.0318,44.9786,44.9786,94456.0
2020-12-18 14:50:00,50.69,50.69,50.59,50.61,126468.0,44.9786,44.9786,44.8898,44.9076,126468.0
2020-12-18 14:55:00,50.61,50.61,50.52,50.54,224659.0,44.9076,44.9076,44.8277,44.8455,224659.0
2020-12-18 15:00:00,50.54,50.62,50.51,50.52,149311.0,44.8455,44.9164,44.8188,44.8277,149311.0
2020-12-18 15:05:00,50.53,50.56,50.5,50.52,218175.0,44.8366,44.8632,44.81,44.8277,218175.0
2020-12-18 15:10:00,50.52,50.52,50.45,50.48,155576.0,44.8277,44.8277,44.7656,44.7922,155576.0
2020-12-18 15:15:00,50.48,50.54,50.46,50.47,144410.0,44.7922,44.8455,44.7745,44.7833,144410.0
2020-12-18 15:20:00,50.47,50.5,50.43,50.47,148895.0,44.7833,44.81,44.7479,44.7833,148895.0
2020-12-18 15:25:00,50.46,50.53,50.43,50.53,147692.0,44.7745,44.8366,44.7479,44.8366,147692.0
2020-12-18 15:30:00,50.53,50.6,50.52,50.59,154241.0,44.8366,44.8987,44.8277,44.8898,154241.0
2020-12-18 15:35:00,50.58,50.62,50.56,50.6,160188.0,44.8809,44.9164,44.8632,44.8987,160188.0
2020-12-18 15:40:00,50.59,50.73,50.57,50.71,192348.0,44.8898,45.014,44.8721,44.9963,192348.0
2020-12-18 15:45:00,50.72,50.8,50.67,50.79,294942.0,45.0052,45.0762,44.9608,45.0673,294942.0
2020-12-18 15:50:00,50.79,50.79,50.4,50.76,1047100.0,45.0673,45.0673,44.7212,45.0407,1047100.0
2020-12-18 15:55:00,50.75,51.0,50.75,50.9,1173951.0,45.0318,45.2536,45.0318,45.1649,1173951.0
2020-12-21 09:30:00,50.51,50.62,50.19,50.3,381543.0,44.8188,44.9164,44.5349,44.6325,381543.0
2020-12-21 09:35:00,50.32,50.4,50.22,50.25,156501.0,44.6502,44.7212,44.5615,44.5881,156501.0
2020-12-21 09:40:00,50.26,50.3,50.21,50.23,98792.0,44.597,44.6325,44.5526,44.5704,98792.0
2020-12-21 09:45:00,50.24,50.3,50.13,50.14,121297.0,44.5793,44.6325,44.4817,44.4905,121297.0
2020-12-21 09:50:00,50.15,50.21,50.07,50.1,70496.0,44.4994,44.5526,44.4284,44.455,70496.0
2020-12-21 09:55:00,50.1,50.1,49.99,50.02,134922.0,44.455,44.455,44.3574,44.384,134922.0
2020-12-21 10:00:00,50.01,50.07,49.67,49.69,199306.0,44.3752,44.4284,44.0735,44.0912,199306.0
2020-12-21 10:05:00,49.7,49.71,49.48,49.65,266745.0,44.1001,44.109,43.9049,44.0557,266745.0
2020-12-21 10:10:00,49.64,49.83,49.63,49.83,167485.0,44.0469,44.2155,44.038,44.2155,167485.0
2020-12-21 10:15:00,49.82,49.85,49.7,49.8,163879.0,44.2066,44.2332,44.1001,44.1888,163879.0
2020-12-21 10:20:00,49.81,49.92,49.76,49.88,191140.0,44.1977,44.2953,44.1533,44.2598,191140.0
2020-12-21 10:25:00,49.88,50.04,49.86,50.01,176270.0,44.2598,44.4018,44.2421,44.3752,176270.0
2020-12-21 10:30:00,50.0,50.06,49.91,50.01,200969.0,44.3663,44.4195,44.2864,44.3752,200969.0
2020-12-21 10:35:00,50.01,50.05,49.86,50.02,135230.0,44.3752,44.4107,44.2421,44.384,135230.0
2020-12-21 10:40:00,50.02,50.04,49.96,50.0,145031.0,44.384,44.4018,44.3308,44.3663,145031.0
2020-12-21 10:45:00,49.99,49.99,49.84,49.87,89729.0,44.3574,44.3574,44.2243,44.2509,89729.0
2020-12-21 10:50:00,49.87,49.91,49.78,49.9,88313.0,44.2509,44.2864,44.1711,44.2776,88313.0
2020-12-21 10:55:00,49.9,50.03,49.9,49.95,88701.0,44.2776,44.3929,44.2776,44.3219,88701.0
2020-12-21 11:00:00,49.94,50.01,49.92,50.0,73259.0,44.3131,44.3752,44.2953,44.3663,73259.0
2020-12-21 11:05:00,49.99,50.17,49.99,50.13,134076.0,44.3574,44.5171,44.3574,44.4817,134076.0
2020-12-21 11:10:00,50.13,50.15,50.07,50.14,162595.0,44.4817,44.4994,44.4284,44.4905,162595.0
2020-12-21 11:15:00,50.14,50.14,50.0,50.01,143370.0,44.4905,44.4905,44.3663,44.3752,143370.0
2020-12-21 11:20:00,50.02,50.06,50.0,50.05,100703.0,44.384,44.4195,44.3663,44.4107,100703.0
2020-12-21 11:25:00,50.05,50.07,49.94,49.97,83175.0,44.4107,44.4284,44.3131,44.3397,83175.0
2020-12-21 11:30:00,49.97,50.06,49.96,50.01,123759.0,44.3397,44.4195,44.3308,44.3752,123759.0
2020-12-21 11:35:00,50.02,50.07,50.0,50.03,69036.0,44.384,44.4284,44.3663,44.3929,69036.0
2020-12-21 11:40:00,50.03,50.08,50.02,50.05,69281.0,44.3929,44.4373,44.384,44.4107,69281.0
2020-12-21 11:45:00,50.05,50.12,50.05,50.11,67047.0,44.4107,44.4728,44.4107,44.4639,67047.0
2020-12-21 11:50:00,50.11,50.14,50.09,50.12,81028.0,44.4639,44.4905,44.4462,44.4728,81028.0
2020-12-21 11:55:00,50.12,50.14,50.09,50.12,74386.0,44.4728,44.4905,44.4462,44.4728,74386.0
2020-12-21 12:00:00,50.11,50.21,50.11,50.21,64824.0,44.4639,44.5526,44.4639,44.5526,64824.0
2020-12-21 12:05:00,50.2,50.22,50.15,50.22,65871.0,44.5438,44.5615,44.4994,44.5615,65871.0
2020-12-21 12:10:00,50.22,50.25,50.2,50.22,59277.0,44.5615,44.5881,44.5438,44.5615,59277.0
2020-12-21 12:15:00,50.23,50.31,50.22,50.28,74579.0,44.5704,44.6414,44.5615,44.6148,74579.0
2020-12-21 12:20:00,50.28,50.37,50.28,50.36,75916.0,44.6148,44.6946,44.6148,44.6857,75916.0
2020-12-21 12:25:00,50.37,50.44,50.36,50.43,62288.0,44.6946,44.7567,44.6857,44.7479,62288.0
2020-12-21 12:30:00,50.43,50.49,50.42,50.47,63367.0,44.7479,44.8011,44.739,44.7833,63367.0
2020-12-21 12:35:00,50.46,50.51,50.44,50.49,63271.0,44.7745,44.8188,44.7567,44.8011,63271.0
2020-12-21 12:40:00,50.48,50.5,50.43,50.44,99723.0,44.7922,44.81,44.7479,44.7567,99723.0
2020-12-21 12:45:00,50.45,50.48,50.41,50.43,201733.0,44.7656,44.7922,44.7301,44.7479,201733.0
2020-12-21 12:50:00,50.42,50.59,50.4,50.54,123262.0,44.739,44.8898,44.7212,44.8455,123262.0
2020-12-21 12:55:00,50.55,50.56,50.48,50.51,77409.0,44.8543,44.8632,44.7922,44.8188,77409.0
2020-12-21 13:00:00,50.51,50.6,50.49,50.52,99022.0,44.8188,44.8987,44.8011,44.8277,99022.0
2020-12-21 13:05:00,50.52,50.6,50.51,50.58,64822.0,44.8277,44.8987,44.8188,44.8809,64822.0
2020-12-21 13:10:00,50.58,50.64,50.56,50.63,88378.0,44.8809,44.9342,44.8632,44.9253,88378.0
2020-12-21 13:15:00,50.64,50.65,50.57,50.58,49225.0,44.9342,44.9431,44.8721,44.8809,49225.0
2020-12-21 13:20:00,50.58,50.59,50.53,50.55,82916.0,44.8809,44.8898,44.8366,44.8543,82916.0
2020-12-21 13:25:00,50.55,50.57,50.5,50.51,86686.0,44.8543,44.8721,44.81,44.8188,86686.0
2020-12-21 13:30:00,50.5,50.57,50.5,50.5,56123.0,44.81,44.8721,44.81,44.81,56123.0
2020-12-21 13:35:00,50.5,50.53,50.49,50.51,60506.0,44.81,44.8366,44.8011,44.8188,60506.0
2020-12-21 13:40:00,50.51,50.59,50.5,50.57,70148.0,44.8188,44.8898,44.81,44.8721,70148.0
2020-12-21 13:45:00,50.57,50.6,50.53,50.54,82420.0,44.8721,44.8987,44.8366,44.8455,82420.0
2020-12-21 13:50:00,50.54,50.59,50.51,50.52,80659.0,44.8455,44.8898,44.8188,44.8277,80659.0
2020-12-21 13:55:00,50.51,50.53,50.49,50.51,80171.0,44.8188,44.8366,44.8011,44.8188,80171.0
2020-12-21 14:00:00,50.51,50.52,50.47,50.51,70872.0,44.8188,44.8277,44.7833,44.8188,70872.0
2020-12-21 14:05:00,50.5,50.53,50.49,50.51,57393.0,44.81,44.8366,44.8011,44.8188,57393.0
2020-12-21 14:10:00,50.52,50.57,50.49,50.54,70807.0,44.8277,44.8721,44.8011,44.8455,70807.0
2020-12-21 14:15:00,50.54,50.55,50.49,50.53,95309.0,44.8455,44.8543,44.8011,44.8366,95309.0
2020-12-21 14:20:00,50.53,50.55,50.49,50.52,92332.0,44.8366,44.8543,44.8011,44.8277,92332.0
2020-12-21 14:25:00,50.52,50.57,50.52,50.55,71572.0,44.8277,44.8721,44.8277,44.8543,71572.0
2020-12-21 14:30:00,50.55,50.58,50.48,50.5,82600.0,44.8543,44.8809,44.7922,44.81,82600.0
2020-12-21 14:35:00,50.5,50.54,50.47,50.48,87495.0,44.81,44.8455,44.7833,44.7922,87495.0
2020-12-21 14:40:00,50.48,50.51,50.45,50.5,57401.0,44.7922,44.8188,44.7656,44.81,57401.0
2020-12-21 14:45:00,50.5,50.53,50.49,50.49,58201.0,44.81,44.8366,44.8011,44.8011,58201.0
2020-12-21 14:50:00,50.49,50.52,50.47,50.48,59822.0,44.8011,44.8277,44.7833,44.7922,59822.0
2020-12-21 14:55:00,50.49,50.5,50.4,50.41,51204.0,44.8011,44.81,44.7212,44.7301,51204.0
2020-12-21 15:00:00,50.42,50.45,50.41,50.43,73318.0,44.739,44.7656,44.7301,44.7479,73318.0
2020-12-21 15:05:00,50.43,50.44,50.36,50.36,57741.0,44.7479,44.7567,44.6857,44.6857,57741.0
2020-12-21 15:10:00,50.37,50.43,50.34,50.43,74978.0,44.6946,44.7479,44.668,44.7479,74978.0
2020-12-21 15:15:00,50.43,50.43,50.38,50.39,56185.0,44.7479,44.7479,44.7035,44.7124,56185.0
2020-12-21 15:20:00,50.39,50.41,50.35,50.38,71381.0,44.7124,44.7301,44.6769,44.7035,71381.0
2020-12-21 15:25:00,50.37,50.42,50.37,50.4,99238.0,44.6946,44.739,44.6946,44.7212,99238.0
2020-12-21 15:30:00,50.41,50.41,50.28,50.29,95894.0,44.7301,44.7301,44.6148,44.6236,95894.0
2020-12-21 15:35:00,50.3,50.41,50.29,50.41,165470.0,44.6325,44.7301,44.6236,44.7301,165470.0
2020-12-21 15:40:00,50.41,50.44,50.36,50.37,131915.0,44.7301,44.7567,44.6857,44.6946,131915.0
2020-12-21 15:45:00,50.37,50.42,50.33,50.41,140652.0,44.6946,44.739,44.6591,44.7301,140652.0
2020-12-21 15:50:00,50.4,50.41,50.29,50.34,621334.0,44.7212,44.7301,44.6236,44.668,621334.0
2020-12-21 15:55:00,50.34,50.41,50.32,50.37,712452.0,44.668,44.7301,44.6502,44.6946,712452.0
2020-12-22 09:30:00,49.97,50.31,49.89,49.97,293272.0,44.3397,44.6414,44.2687,44.3397,293272.0
2020-12-22 09:35:00,49.96,49.96,49.8,49.87,83612.0,44.3308,44.3308,44.1888,44.2509,83612.0
2020-12-22 09:40:00,49.88,49.99,49.82,49.98,102983.0,44.2598,44.3574,44.2066,44.3486,102983.0
2020-12-22 09:45:00,49.99,50.04,49.93,49.97,250314.0,44.3574,44.4018,44.3042,44.3397,250314.0
2020-12-22 09:50:00,49.97,49.97,49.81,49.87,118854.0,44.3397,44.3397,44.1977,44.2509,118854.0
2020-12-22 09:55:00,49.87,49.96,49.84,49.96,113226.0,44.2509,44.3308,44.2243,44.3308,113226.0
2020-12-22 10:00:00,49.96,49.99,49.89,49.94,81587.0,44.3308,44.3574,44.2687,44.3131,81587.0
2020-12-22 10:05:00,49.93,50.11,49.93,50.11,118037.0,44.3042,44.4639,44.3042,44.4639,118037.0
2020-12-22 10:10:00,50.11,50.14,50.06,50.08,138826.0,44.4639,44.4905,44.4195,44.4373,138826.0
2020-12-22 10:15:00,50.08,50.19,50.07,50.13,101011.0,44.4373,44.5349,44.4284,44.4817,101011.0
2020-12-22 10:20:00,50.13,50.21,50.12,50.21,60422.0,44.4817,44.5526,44.4728,44.5526,60422.0
2020-12-22 10:25:00,50.21,50.23,50.15,50.2,92072.0,44.5526,44.5704,44.4994,44.5438,92072.0
2020-12-22 10:30:00,50.19,50.25,50.16,50.16,100176.0,44.5349,44.5881,44.5083,44.5083,100176.0
2020-12-22 10:35:00,50.17,50.19,50.1,50.12,66281.0,44.5171,44.5349,44.455,44.4728,66281.0
2020-12-22 10:40:00,50.13,50.15,50.11,50.12,86917.0,44.4817,44.4994,44.4639,44.4728,86917.0
2020-12-22 10:45:00,50.12,50.14,50.01,50.01,86053.0,44.4728,44.4905,44.3752,44.3752,86053.0
2020-12-22 10:50:00,50.01,50.02,49.93,49.96,61847.0,44.3752,44.384,44.3042,44.3308,61847.0
2020-12-22 10:55:00,49.96,50.01,49.92,50.0,58675.0,44.3308,44.3752,44.2953,44.3663,58675.0
2020-12-22 11:00:00,50.0,50.0,49.9,49.94,87847.0,44.3663,44.3663,44.2776,44.3131,87847.0
2020-12-22 11:05:00,49.94,50.02,49.93,50.0,76480.0,44.3131,44.384,44.3042,44.3663,76480.0
2020-12-22 11:10:00,50.01,50.03,49.91,49.95,56402.0,44.3752,44.3929,44.2864,44.3219,56402.0
2020-12-22 11:15:00,49.96,49.99,49.92,49.97,37592.0,44.3308,44.3574,44.2953,44.3397,37592.0
2020-12-22 11:20:00,49.97,50.0,49.92,49.93,39082.0,44.3397,44.3663,44.2953,44.3042,39082.0
2020-12-22 11:25:00,49.93,49.95,49.9,49.93,56706.0,44.3042,44.3219,44.2776,44.3042,56706.0
2020-12-22 11:30:00,49.94,49.96,49.87,49.9,83468.0,44.3131,44.3308,44.2509,44.2776,83468.0
2020-12-22 11:35:00,49.91,49.92,49.86,49.91,92182.0,44.2864,44.2953,44.2421,44.2864,92182.0
2020-12-22 11:40:00,49.91,49.93,49.81,49.88,134528.0,44.2864,44.3042,44.1977,44.2598,134528.0
2020-12-22 11:45:00,49.88,49.93,49.85,49.85,92906.0,44.2598,44.3042,44.2332,44.2332,92906.0
2020-12-22 11:50:00,49.84,49.9,49.82,49.9,63036.0,44.2243,44.2776,44.2066,44.2776,63036.0
2020-12-22 11:55:00,49.89,49.94,49.89,49.92,51711.0,44.2687,44.3131,44.2687,44.2953,51711.0
2020-12-22 12:00:00,49.91,50.08,49.9,50.07,115931.0,44.2864,44.4373,44.2776,44.4284,115931.0
2020-12-22 12:05:00,50.08,50.15,50.06,50.11,69554.0,44.4373,44.4994,44.4195,44.4639,69554.0
2020-12-22 12:10:00,50.09,50.19,50.09,50.18,52510.0,44.4462,44.5349,44.4462,44.526,52510.0
2020-12-22 12:15:00,50.18,50.21,50.14,50.15,82306.0,44.526,44.5526,44.4905,44.4994,82306.0
2020-12-22 12:20:00,50.14,50.19,50.14,50.18,48116.0,44.4905,44.5349,44.4905,44.526,48116.0
2020-12-22 12:25:00,50.18,50.21,50.16,50.2,47182.0,44.526,44.5526,44.5083,44.5438,47182.0
2020-12-22 12:30:00,50.2,50.21,50.15,50.2,75101.0,44.5438,44.5526,44.4994,44.5438,75101.0
2020-12-22 12:35:00,50.21,50.25,50.19,50.22,51690.0,44.5526,44.5881,44.5349,44.5615,51690.0
2020-12-22 12:40:00,50.22,50.27,50.21,50.27,55971.0,44.5615,44.6059,44.5526,44.6059,55971.0
2020-12-22 12:45:00,50.26,50.28,50.22,50.25,101061.0,44.597,44.6148,44.5615,44.5881,101061.0
2020-12-22 12:50:00,50.25,50.3,50.24,50.27,80161.0,44.5881,44.6325,44.5793,44.6059,80161.0
2020-12-22 12:55:00,50.27,50.27,50.15,50.16,66871.0,44.6059,44.6059,44.4994,44.5083,66871.0
2020-12-22 13:00:00,50.17,50.19,50.12,50.13,35894.0,44.5171,44.5349,44.4728,44.4817,35894.0
2020-12-22 13:05:00,50.14,50.15,50.11,50.12,42573.0,44.4905,44.4994,44.4639,44.4728,42573.0
2020-12-22 13:10:00,50.11,50.16,50.11,50.14,51479.0,44.4639,44.5083,44.4639,44.4905,51479.0
2020-12-22 13:15:00,50.13,50.18,50.11,50.12,64487.0,44.4817,44.526,44.4639,44.4728,64487.0
2020-12-22 13:20:00,50.12,50.13,50.08,50.13,62923.0,44.4728,44.4817,44.4373,44.4817,62923.0
2020-12-22 13:25:00,50.13,50.25,50.12,50.23,147074.0,44.4817,44.5881,44.4728,44.5704,147074.0
2020-12-22 13:30:00,50.23,50.27,50.2,50.22,176688.0,44.5704,44.6059,44.5438,44.5615,176688.0
2020-12-22 13:35:00,50.21,50.25,50.21,50.24,29788.0,44.5526,44.5881,44.5526,44.5793,29788.0
2020-12-22 13:40:00,50.25,50.27,50.15,50.18,213218.0,44.5881,44.6059,44.4994,44.526,213218.0
2020-12-22 13:45:00,50.18,50.21,50.17,50.18,30386.0,44.526,44.5526,44.5171,44.526,30386.0
2020-12-22 13:50:00,50.18,50.19,50.17,50.19,19021.0,44.526,44.5349,44.5171,44.5349,19021.0
2020-12-22 13:55:00,50.19,50.21,50.15,50.16,24836.0,44.5349,44.5526,44.4994,44.5083,24836.0
2020-12-22 14:00:00,50.16,50.17,50.13,50.14,40850.0,44.5083,44.5171,44.4817,44.4905,40850.0
2020-12-22 14:05:00,50.14,50.16,50.11,50.13,32418.0,44.4905,44.5083,44.4639,44.4817,32418.0
2020-12-22 14:10:00,50.12,50.13,50.06,50.07,71902.0,44.4728,44.4817,44.4195,44.4284,71902.0
2020-12-22 14:15:00,50.08,50.1,50.05,50.1,37986.0,44.4373,44.455,44.4107,44.455,37986.0
2020-12-22 14:20:00,50.09,50.1,50.08,50.08,41568.0,44.4462,44.455,44.4373,44.4373,41568.0
2020-12-22 14:25:00,50.08,50.09,50.05,50.08,29703.0,44.4373,44.4462,44.4107,44.4373,29703.0
2020-12-22 14:30:00,50.08,50.15,50.06,50.11,85867.0,44.4373,44.4994,44.4195,44.4639,85867.0
2020-12-22 14:35:00,50.1,50.11,50.02,50.04,40741.0,44.455,44.4639,44.384,44.4018,40741.0
2020-12-22 14:40:00,50.05,50.06,50.02,50.04,35426.0,44.4107,44.4195,44.384,44.4018,35426.0
2020-12-22 14:45:00,50.03,50.1,50.0,50.07,64106.0,44.3929,44.455,44.3663,44.4284,64106.0
2020-12-22 14:50:00,50.08,50.08,50.02,50.03,36003.0,44.4373,44.4373,44.384,44.3929,36003.0
2020-12-22 14:55:00,50.03,50.07,50.02,50.04,35674.0,44.3929,44.4284,44.384,44.4018,35674.0
2020-12-22 15:00:00,50.05,50.07,50.0,50.02,64068.0,44.4107,44.4284,44.3663,44.384,64068.0
2020-12-22 15:05:00,50.02,50.02,49.93,49.93,74643.0,44.384,44.384,44.3042,44.3042,74643.0
2020-12-22 15:10:00,49.92,49.94,49.88,49.9,114480.0,44.2953,44.3131,44.2598,44.2776,114480.0
2020-12-22 15:15:00,49.9,49.91,49.85,49.87,87111.0,44.2776,44.2864,44.2332,44.2509,87111.0
2020-12-22 15:20:00,49.86,49.91,49.86,49.9,59425.0,44.2421,44.2864,44.2421,44.2776,59425.0
2020-12-22 15:25:00,49.9,49.9,49.84,49.85,71165.0,44.2776,44.2776,44.2243,44.2332,71165.0
2020-12-22 15:30:00,49.85,49.89,49.83,49.88,93924.0,44.2332,44.2687,44.2155,44.2598,93924.0
2020-12-22 15:35:00,49.88,49.94,49.85,49.86,121518.0,44.2598,44.3131,44.2332,44.2421,121518.0
2020-12-22 15:40:00,49.85,49.93,49.8,49.93,149429.0,44.2332,44.3042,44.1888,44.3042,149429.0
2020-12-22 15:45:00,49.93,49.99,49.88,49.89,178107.0,44.3042,44.3574,44.2598,44.2687,178107.0
2020-12-22 15:50:00,49.88,49.96,49.81,49.95,455327.0,44.2598,44.3308,44.1977,44.3219,455327.0
2020-12-22 15:55:00,49.95,50.03,49.92,50.03,555270.0,44.3219,44.3929,44.2953,44.3929,555270.0
2020-12-23 09:30:00,50.13,50.24,49.84,49.94,269033.0,44.4817,44.5793,44.2243,44.3131,269033.0
2020-12-23 09:35:00,49.93,49.94,49.76,49.94,207913.0,44.3042,44.3131,44.1533,44.3131,207913.0
2020-12-23 09:40:00,49.94,50.04,49.92,50.03,112136.0,44.3131,44.4018,44.2953,44.3929,112136.0
2020-12-23 09:45:00,50.03,50.09,49.88,49.9,140748.0,44.3929,44.4462,44.2598,44.2776,140748.0
2020-12-23 09:50:00,49.9,50.01,49.87,49.99,145136.0,44.2776,44.3752,44.2509,44.3574,145136.0
2020-12-23 09:55:00,49.98,50.04,49.9,49.91,101570.0,44.3486,44.4018,44.2776,44.2864,101570.0
2020-12-23 10:00:00,49.9,49.98,49.89,49.91,152532.0,44.2776,44.3486,44.2687,44.2864,152532.0
2020-12-23 10:05:00,49.91,49.93,49.85,49.87,90323.0,44.2864,44.3042,44.2332,44.2509,90323.0
2020-12-23 10:10:00,49.87,49.93,49.86,49.91,43351.0,44.2509,44.3042,44.2421,44.2864,43351.0
2020-12-23 10:15:00,49.91,49.92,49.85,49.87,259455.0,44.2864,44.2953,44.2332,44.2509,259455.0
2020-12-23 10:20:00,49.85,49.86,49.78,49.8,94312.0,44.2332,44.2421,44.1711,44.1888,94312.0
2020-12-23 10:25:00,49.8,49.9,49.79,49.88,118679.0,44.1888,44.2776,44.18,44.2598,118679.0
2020-12-23 10:30:00,49.89,49.9,49.84,49.89,66676.0,44.2687,44.2776,44.2243,44.2687,66676.0
2020-12-23 10:35:00,49.89,49.89,49.81,49.85,71891.0,44.2687,44.2687,44.1977,44.2332,71891.0
2020-12-23 10:40:00,49.85,49.88,49.82,49.86,56676.0,44.2332,44.2598,44.2066,44.2421,56676.0
2020-12-23 10:45:00,49.86,49.89,49.83,49.89,64411.0,44.2421,44.2687,44.2155,44.2687,64411.0
2020-12-23 10:50:00,49.9,49.93,49.87,49.87,102026.0,44.2776,44.3042,44.2509,44.2509,102026.0
2020-12-23 10:55:00,49.87,49.93,49.81,49.91,108234.0,44.2509,44.3042,44.1977,44.2864,108234.0
2020-12-23 11:00:00,49.91,49.93,49.82,49.86,98019.0,44.2864,44.3042,44.2066,44.2421,98019.0
2020-12-23 11:05:00,49.86,49.89,49.83,49.84,83479.0,44.2421,44.2687,44.2155,44.2243,83479.0
2020-12-23 11:10:00,49.84,49.88,49.77,49.8,165294.0,44.2243,44.2598,44.1622,44.1888,165294.0
2020-12-23 11:15:00,49.81,49.86,49.79,49.83,67502.0,44.1977,44.2421,44.18,44.2155,67502.0
2020-12-23 11:20:00,49.83,49.85,49.78,49.78,63773.0,44.2155,44.2332,44.1711,44.1711,63773.0
2020-12-23 11:25:00,49.79,49.83,49.76,49.81,66959.0,44.18,44.2155,44.1533,44.1977,66959.0
2020-12-23 11:30:00,49.81,49.82,49.75,49.76,54355.0,44.1977,44.2066,44.1445,44.1533,54355.0
2020-12-23 11:35:00,49.76,49.79,49.73,49.77,55122.0,44.1533,44.18,44.1267,44.1622,55122.0
2020-12-23 11:40:00,49.78,49.82,49.76,49.81,31089.0,44.1711,44.2066,44.1533,44.1977,31089.0
2020-12-23 11:45:00,49.81,49.83,49.75,49.77,66140.0,44.1977,44.2155,44.1445,44.1622,66140.0
2020-12-23 11:50:00,49.77,49.86,49.77,49.82,104014.0,44.1622,44.2421,44.1622,44.2066,104014.0
2020-12-23 11:55:00,49.83,49.84,49.78,49.78,47442.0,44.2155,44.2243,44.1711,44.1711,47442.0
2020-12-23 12:00:00,49.79,49.8,49.75,49.76,41718.0,44.18,44.1888,44.1445,44.1533,41718.0
2020-12-23 12:05:00,49.75,49.8,49.71,49.72,226217.0,44.1445,44.1888,44.109,44.1178,226217.0
2020-12-23 12:10:00,49.72,49.78,49.71,49.77,76011.0,44.1178,44.1711,44.109,44.1622,76011.0
2020-12-23 12:15:00,49.77,49.79,49.67,49.7,119499.0,44.1622,44.18,44.0735,44.1001,119499.0
2020-12-23 12:20:00,49.7,49.7,49.65,49.69,66181.0,44.1001,44.1001,44.0557,44.0912,66181.0
2020-12-23 12:25:00,49.69,49.71,49.68,49.69,44195.0,44.0912,44.109,44.0824,44.0912,44195.0
2020-12-23 12:30:00,49.69,49.78,49.68,49.77,69995.0,44.0912,44.1711,44.0824,44.1622,69995.0
2020-12-23 12:35:00,49.78,49.85,49.76,49.84,140741.0,44.1711,44.2332,44.1533,44.2243,140741.0
2020-12-23 12:40:00,49.85,49.93,49.84,49.93,55321.0,44.2332,44.3042,44.2243,44.3042,55321.0
2020-12-23 12:45:00,49.93,50.0,49.92,49.98,101123.0,44.3042,44.3663,44.2953,44.3486,101123.0
2020-12-23 12:50:00,49.98,50.04,49.98,50.02,44055.0,44.3486,44.4018,44.3486,44.384,44055.0
2020-12-23 12:55:00,50.02,50.06,50.01,50.05,70310.0,44.384,44.4195,44.3752,44.4107,70310.0
2020-12-23 13:00:00,50.05,50.08,50.04,50.08,49091.0,44.4107,44.4373,44.4018,44.4373,49091.0
2020-12-23 13:05:00,50.08,50.23,50.07,50.23,141049.0,44.4373,44.5704,44.4284,44.5704,141049.0
2020-12-23 13:10:00,50.23,50.27,50.1,50.12,171667.0,44.5704,44.6059,44.455,44.4728,171667.0
2020-12-23 13:15:00,50.13,50.13,50.06,50.09,62496.0,44.4817,44.4817,44.4195,44.4462,62496.0
2020-12-23 13:20:00,50.09,50.1,50.04,50.05,42119.0,44.4462,44.455,44.4018,44.4107,42119.0
2020-12-23 13:25:00,50.05,50.07,50.02,50.06,77151.0,44.4107,44.4284,44.384,44.4195,77151.0
2020-12-23 13:30:00,50.07,50.09,50.01,50.07,68377.0,44.4284,44.4462,44.3752,44.4284,68377.0
2020-12-23 13:35:00,50.08,50.1,50.05,50.08,63939.0,44.4373,44.455,44.4107,44.4373,63939.0
2020-12-23 13:40:00,50.09,50.14,50.08,50.12,78106.0,44.4462,44.4905,44.4373,44.4728,78106.0
2020-12-23 13:45:00,50.12,50.12,50.07,50.11,60303.0,44.4728,44.4728,44.4284,44.4639,60303.0
2020-12-23 13:50:00,50.11,50.12,50.06,50.06,67109.0,44.4639,44.4728,44.4195,44.4195,67109.0
2020-12-23 13:55:00,50.06,50.06,50.01,50.02,51315.0,44.4195,44.4195,44.3752,44.384,51315.0
2020-12-23 14:00:00,50.03,50.07,50.02,50.06,39007.0,44.3929,44.4284,44.384,44.4195,39007.0
2020-12-23 14:05:00,50.07,50.1,50.04,50.08,71527.0,44.4284,44.455,44.4018,44.4373,71527.0
2020-12-23 14:10:00,50.07,50.08,50.06,50.06,30816.0,44.4284,44.4373,44.4195,44.4195,30816.0
2020-12-23 14:15:00,50.07,50.08,49.99,50.02,73975.0,44.4284,44.4373,44.3574,44.384,73975.0
2020-12-23 14:20:00,50.01,50.07,50.0,50.05,49918.0,44.3752,44.4284,44.3663,44.4107,49918.0
2020-12-23 14:25:00,50.05,50.09,50.01,50.04,61664.0,44.4107,44.4462,44.3752,44.4018,61664.0
2020-12-23 14:30:00,50.04,50.06,49.98,50.0,78735.0,44.4018,44.4195,44.3486,44.3663,78735.0
2020-12-23 14:35:00,49.99,50.05,49.98,50.05,105709.0,44.3574,44.4107,44.3486,44.4107,105709.0
2020-12-23 14:40:00,50.05,50.05,49.95,49.97,96425.0,44.4107,44.4107,44.3219,44.3397,96425.0
2020-12-23 14:45:00,49.96,49.97,49.93,49.95,81616.0,44.3308,44.3397,44.3042,44.3219,81616.0
2020-12-23 14:50:00,49.96,49.96,49.9,49.94,90896.0,44.3308,44.3308,44.2776,44.3131,90896.0
2020-12-23 14:55:00,49.95,49.97,49.89,49.95,103947.0,44.3219,44.3397,44.2687,44.3219,103947.0
2020-12-23 15:00:00,49.95,49.97,49.9,49.91,150890.0,44.3219,44.3397,44.2776,44.2864,150890.0
2020-12-23 15:05:00,49.91,49.93,49.88,49.92,119824.0,44.2864,44.3042,44.2598,44.2953,119824.0
2020-12-23 15:10:00,49.92,49.97,49.91,49.97,107993.0,44.2953,44.3397,44.2864,44.3397,107993.0
2020-12-23 15:15:00,49.97,50.02,49.96,50.01,84844.0,44.3397,44.384,44.3308,44.3752,84844.0
2020-12-23 15:20:00,50.01,50.05,49.98,50.03,58937.0,44.3752,44.4107,44.3486,44.3929,58937.0
2020-12-23 15:25:00,50.03,50.07,50.02,50.04,75508.0,44.3929,44.4284,44.384,44.4018,75508.0
2020-12-23 15:30:00,50.05,50.09,50.04,50.08,91863.0,44.4107,44.4462,44.4018,44.4373,91863.0
2020-12-23 15:35:00,50.08,50.11,50.05,50.06,77982.0,44.4373,44.4639,44.4107,44.4195,77982.0
2020-12-23 15:40:00,50.06,50.14,50.05,50.12,106260.0,44.4195,44.4905,44.4107,44.4728,106260.0
2020-12-23 15:45:00,50.12,50.15,50.09,50.11,163203.0,44.4728,44.4994,44.4462,44.4639,163203.0
2020-12-23 15:50:00,50.1,50.11,50.01,50.03,509354.0,44.455,44.4639,44.3752,44.3929,509354.0
2020-12-23 15:55:00,50.03,50.15,50.01,50.04,963039.0,44.3929,44.4994,44.3752,44.4018,963039.0
2020-12-24 09:30:00,50.21,50.32,50.13,50.14,162138.0,44.5526,44.6502,44.4817,44.4905,162138.0
2020-12-24 09:35:00,50.14,50.19,50.1,50.14,72520.0,44.4905,44.5349,44.455,44.4905,72520.0
2020-12-24 09:40:00,50.14,50.3,50.13,50.28,62762.0,44.4905,44.6325,44.4817,44.6148,62762.0
2020-12-24 09:45:00,50.29,50.3,50.2,50.24,49337.0,44.6236,44.6325,44.5438,44.5793,49337.0
2020-12-24 09:50:00,50.24,50.33,50.21,50.33,50461.0,44.5793,44.6591,44.5526,44.6591,50461.0
2020-12-24 09:55:00,50.33,50.34,50.24,50.28,63685.0,44.6591,44.668,44.5793,44.6148,63685.0
2020-12-24 10:00:00,50.28,50.3,50.23,50.26,65839.0,44.6148,44.6325,44.5704,44.597,65839.0
2020-12-24 10:05:00,50.26,50.28,50.22,50.26,50783.0,44.597,44.6148,44.5615,44.597,50783.0
2020-12-24 10:10:00,50.26,50.28,50.22,50.26,41610.0,44.597,44.6148,44.5615,44.597,41610.0
2020-12-24 10:15:00,50.26,50.39,50.24,50.39,61436.0,44.597,44.7124,44.5793,44.7124,61436.0
2020-12-24 10:20:00,50.39,50.42,50.36,50.38,79177.0,44.7124,44.739,44.6857,44.7035,79177.0
2020-12-24 10:25:00,50.38,50.39,50.26,50.27,55586.0,44.7035,44.7124,44.597,44.6059,55586.0
2020-12-24 10:30:00,50.28,50.28,50.18,50.18,60558.0,44.6148,44.6148,44.526,44.526,60558.0
2020-12-24 10:35:00,50.17,50.2,50.15,50.19,51137.0,44.5171,44.5438,44.4994,44.5349,51137.0
2020-12-24 10:40:00,50.18,50.18,50.12,50.12,42774.0,44.526,44.526,44.4728,44.4728,42774.0
2020-12-24 10:45:00,50.12,50.13,50.08,50.13,77170.0,44.4728,44.4817,44.4373,44.4817,77170.0
2020-12-24 10:50:00,50.13,50.19,50.13,50.14,51035.0,44.4817,44.5349,44.4817,44.4905,51035.0
2020-12-24 10:55:00,50.14,50.17,50.1,50.16,40916.0,44.4905,44.5171,44.455,44.5083,40916.0
2020-12-24 11:00:00,50.16,50.21,50.15,50.2,51090.0,44.5083,44.5526,44.4994,44.5438,51090.0
2020-12-24 11:05:00,50.2,50.29,50.2,50.29,64213.0,44.5438,44.6236,44.5438,44.6236,64213.0
2020-12-24 11:10:00,50.29,50.31,50.26,50.28,43141.0,44.6236,44.6414,44.597,44.6148,43141.0
2020-12-24 11:15:00,50.28,50.29,50.23,50.27,33187.0,44.6148,44.6236,44.5704,44.6059,33187.0
2020-12-24 11:20:00,50.27,50.29,50.26,50.27,39834.0,44.6059,44.6236,44.597,44.6059,39834.0
2020-12-24 11:25:00,50.26,50.27,50.19,50.2,33738.0,44.597,44.6059,44.5349,44.5438,33738.0
2020-12-24 11:30:00,50.19,50.22,50.17,50.22,50856.0,44.5349,44.5615,44.5171,44.5615,50856.0
2020-12-24 11:35:00,50.22,50.26,50.21,50.24,30762.0,44.5615,44.597,44.5526,44.5793,30762.0
2020-12-24 11:40:00,50.23,50.23,50.15,50.17,40848.0,44.5704,44.5704,44.4994,44.5171,40848.0
2020-12-24 11:45:00,50.18,50.19,50.15,50.16,47017.0,44.526,44.5349,44.4994,44.5083,47017.0
2020-12-24 11:50:00,50.16,50.17,50.11,50.12,43296.0,44.5083,44.5171,44.4639,44.4728,43296.0
2020-12-24 11:55:00,50.11,50.18,50.11,50.17,54822.0,44.4639,44.526,44.4639,44.5171,54822.0
2020-12-24 12:00:00,50.17,50.19,50.14,50.18,43135.0,44.5171,44.5349,44.4905,44.526,43135.0
2020-12-24 12:05:00,50.18,50.25,50.17,50.25,72536.0,44.526,44.5881,44.5171,44.5881,72536.0
2020-12-24 12:10:00,50.25,50.29,50.21,50.27,55774.0,44.5881,44.6236,44.5526,44.6059,55774.0
2020-12-24 12:15:00,50.27,50.3,50.25,50.3,35392.0,44.6059,44.6325,44.5881,44.6325,35392.0
2020-12-24 12:20:00,50.29,50.35,50.27,50.35,70928.0,44.6236,44.6769,44.6059,44.6769,70928.0
2020-12-24 12:25:00,50.35,50.39,50.34,50.39,72827.0,44.6769,44.7124,44.668,44.7124,72827.0
2020-12-24 12:30:00,50.39,50.43,50.33,50.42,90215.0,44.7124,44.7479,44.6591,44.739,90215.0
2020-12-24 12:35:00,50.41,50.43,50.33,50.35,70023.0,44.7301,44.7479,44.6591,44.6769,70023.0
2020-12-24 12:40:00,50.34,50.38,50.32,50.37,60233.0,44.668,44.7035,44.6502,44.6946,60233.0
2020-12-24 12:45:00,50.37,50.4,50.35,50.38,114675.0,44.6946,44.7212,44.6769,44.7035,114675.0
2020-12-24 12:50:00,50.38,50.44,50.36,50.39,209040.0,44.7035,44.7567,44.6857,44.7124,209040.0
2020-12-24 12:55:00,50.4,50.44,50.33,50.38,277802.0,44.7212,44.7567,44.6591,44.7035,277802.0
2020-12-28 09:30:00,50.78,50.79,50.56,50.56,206015.0,45.0584,45.0673,44.8632,44.8632,206015.0
2020-12-28 09:35:00,50.57,50.73,50.53,50.62,109537.0,44.8721,45.014,44.8366,44.9164,109537.0
2020-12-28 09:40:00,50.61,50.76,50.56,50.76,71595.0,44.9076,45.0407,44.8632,45.0407,71595.0
2020-12-28 09:45:00,50.76,50.84,50.71,50.83,122436.0,45.0407,45.1117,44.9963,45.1028,122436.0
2020-12-28 09:50:00,50.85,50.87,50.8,50.82,81175.0,45.1205,45.1383,45.0762,45.0939,81175.0
2020-12-28 09:55:00,50.82,50.84,50.79,50.82,65511.0,45.0939,45.1117,45.0673,45.0939,65511.0
2020-12-28 10:00:00,50.83,50.88,50.8,50.84,62430.0,45.1028,45.1471,45.0762,45.1117,62430.0
2020-12-28 10:05:00,50.85,50.94,50.84,50.91,168443.0,45.1205,45.2004,45.1117,45.1738,168443.0
2020-12-28 10:10:00,50.91,51.12,50.9,51.12,190701.0,45.1738,45.3601,45.1649,45.3601,190701.0
2020-12-28 10:15:00,51.12,51.35,51.11,51.33,127454.0,45.3601,45.5642,45.3512,45.5464,127454.0
2020-12-28 10:20:00,51.34,51.34,51.21,51.26,203059.0,45.5553,45.5553,45.44,45.4843,203059.0
2020-12-28 10:25:00,51.26,51.33,51.24,51.32,105679.0,45.4843,45.5464,45.4666,45.5376,105679.0
2020-12-28 10:30:00,51.33,51.36,51.25,51.25,90777.0,45.5464,45.5731,45.4755,45.4755,90777.0
2020-12-28 10:35:00,51.26,51.3,51.24,51.27,83056.0,45.4843,45.5198,45.4666,45.4932,83056.0
2020-12-28 10:40:00,51.28,51.29,51.2,51.25,77683.0,45.5021,45.511,45.4311,45.4755,77683.0
2020-12-28 10:45:00,51.26,51.29,51.23,51.29,79888.0,45.4843,45.511,45.4577,45.511,79888.0
2020-12-28 10:50:00,51.29,51.34,51.27,51.3,58917.0,45.511,45.5553,45.4932,45.5198,58917.0
2020-12-28 10:55:00,51.3,51.32,51.23,51.26,96461.0,45.5198,45.5376,45.4577,45.4843,96461.0
2020-12-28 11:00:00,51.26,51.31,51.24,51.28,70868.0,45.4843,45.5287,45.4666,45.5021,70868.0
2020-12-28 11:05:00,51.28,51.31,51.19,51.2,67847.0,45.5021,45.5287,45.4222,45.4311,67847.0
2020-12-28 11:10:00,51.2,51.25,51.19,51.23,61222.0,45.4311,45.4755,45.4222,45.4577,61222.0
2020-12-28 11:15:00,51.23,51.34,51.21,51.33,74778.0,45.4577,45.5553,45.44,45.5464,74778.0
2020-12-28 11:20:00,51.32,51.33,51.26,51.27,80203.0,45.5376,45.5464,45.4843,45.4932,80203.0
2020-12-28 11:25:00,51.27,51.31,51.26,51.3,60611.0,45.4932,45.5287,45.4843,45.5198,60611.0
2020-12-28 11:30:00,51.3,51.31,51.19,51.2,100791.0,45.5198,45.5287,45.4222,45.4311,100791.0
2020-12-28 11:35:00,51.19,51.21,51.16,51.21,49084.0,45.4222,45.44,45.3956,45.44,49084.0
2020-12-28 11:40:00,51.21,51.24,51.18,51.23,72249.0,45.44,45.4666,45.4133,45.4577,72249.0
2020-12-28 11:45:00,51.23,51.27,51.2,51.26,48292.0,45.4577,45.4932,45.4311,45.4843,48292.0
2020-12-28 11:50:00,51.26,51.27,51.18,51.19,90500.0,45.4843,45.4932,45.4133,45.4222,90500.0
2020-12-28 11:55:00,51.19,51.21,51.16,51.16,29390.0,45.4222,45.44,45.3956,45.3956,29390.0
2020-12-28 12:00:00,51.16,51.25,51.15,51.24,54502.0,45.3956,45.4755,45.3867,45.4666,54502.0
2020-12-28 12:05:00,51.25,51.29,51.24,51.27,60195.0,45.4755,45.511,45.4666,45.4932,60195.0
2020-12-28 12:10:00,51.27,51.31,51.25,51.28,78377.0,45.4932,45.5287,45.4755,45.5021,78377.0
2020-12-28 12:15:00,51.29,51.32,51.26,51.3,57616.0,45.511,45.5376,45.4843,45.5198,57616.0
2020-12-28 12:20:00,51.3,51.31,51.22,51.23,37625.0,45.5198,45.5287,45.4488,45.4577,37625.0
2020-12-28 12:25:00,51.22,51.23,51.16,51.18,61002.0,45.4488,45.4577,45.3956,45.4133,61002.0
2020-12-28 12:30:00,51.18,51.18,51.11,51.12,54891.0,45.4133,45.4133,45.3512,45.3601,54891.0
2020-12-28 12:35:00,51.12,51.15,51.06,51.07,65649.0,45.3601,45.3867,45.3069,45.3157,65649.0
2020-12-28 12:40:00,51.08,51.16,51.08,51.13,81499.0,45.3246,45.3956,45.3246,45.369,81499.0
2020-12-28 12:45:00,51.13,51.18,51.12,51.18,57620.0,45.369,45.4133,45.3601,45.4133,57620.0
2020-12-28 12:50:00,51.18,51.2,51.12,51.16,72349.0,45.4133,45.4311,45.3601,45.3956,72349.0
2020-12-28 12:55:00,51.16,51.17,51.13,51.16,57577.0,45.3956,45.4045,45.369,45.3956,57577.0
2020-12-28 13:00:00,51.16,51.19,51.11,51.11,47153.0,45.3956,45.4222,45.3512,45.3512,47153.0
2020-12-28 13:05:00,51.11,51.12,51.06,51.12,72697.0,45.3512,45.3601,45.3069,45.3601,72697.0
2020-12-28 13:10:00,51.12,51.13,51.02,51.08,185647.0,45.3601,45.369,45.2714,45.3246,185647.0
2020-12-28 13:15:00,51.08,51.08,50.96,50.98,152794.0,45.3246,45.3246,45.2181,45.2359,152794.0
2020-12-28 13:20:00,50.98,51.06,50.94,50.98,114981.0,45.2359,45.3069,45.2004,45.2359,114981.0
2020-12-28 13:25:00,50.98,51.01,50.92,50.93,64268.0,45.2359,45.2625,45.1826,45.1915,64268.0
2020-12-28 13:30:00,50.94,51.07,50.92,51.05,110101.0,45.2004,45.3157,45.1826,45.298,110101.0
2020-12-28 13:35:00,51.06,51.1,51.03,51.04,97016.0,45.3069,45.3424,45.2802,45.2891,97016.0
2020-12-28 13:40:00,51.05,51.09,51.03,51.06,81982.0,45.298,45.3335,45.2802,45.3069,81982.0
2020-12-28 13:45:00,51.06,51.09,51.03,51.08,48725.0,45.3069,45.3335,45.2802,45.3246,48725.0
2020-12-28 13:50:00,51.08,51.12,51.06,51.09,81885.0,45.3246,45.3601,45.3069,45.3335,81885.0
2020-12-28 13:55:00,51.09,51.14,51.09,51.11,70560.0,45.3335,45.3779,45.3335,45.3512,70560.0
2020-12-28 14:00:00,51.11,51.17,51.1,51.15,86560.0,45.3512,45.4045,45.3424,45.3867,86560.0
2020-12-28 14:05:00,51.16,51.18,51.13,51.15,170809.0,45.3956,45.4133,45.369,45.3867,170809.0
2020-12-28 14:10:00,51.14,51.17,51.14,51.15,56361.0,45.3779,45.4045,45.3779,45.3867,56361.0
2020-12-28 14:15:00,51.15,51.16,51.13,51.15,67557.0,45.3867,45.3956,45.369,45.3867,67557.0
2020-12-28 14:20:00,51.14,51.15,51.11,51.13,85168.0,45.3779,45.3867,45.3512,45.369,85168.0
2020-12-28 14:25:00,51.13,51.14,51.1,51.13,85823.0,45.369,45.3779,45.3424,45.369,85823.0
2020-12-28 14:30:00,51.13,51.16,51.11,51.16,95792.0,45.369,45.3956,45.3512,45.3956,95792.0
2020-12-28 14:35:00,51.15,51.17,51.14,51.16,48485.0,45.3867,45.4045,45.3779,45.3956,48485.0
2020-12-28 14:40:00,51.16,51.21,51.15,51.2,38339.0,45.3956,45.44,45.3867,45.4311,38339.0
2020-12-28 14:45:00,51.2,51.2,51.14,51.16,71272.0,45.4311,45.4311,45.3779,45.3956,71272.0
2020-12-28 14:50:00,51.16,51.18,51.15,51.17,69611.0,45.3956,45.4133,45.3867,45.4045,69611.0
2020-12-28 14:55:00,51.16,51.17,51.15,51.16,46868.0,45.3956,45.4045,45.3867,45.3956,46868.0
2020-12-28 15:00:00,51.16,51.17,51.14,51.14,70106.0,45.3956,45.4045,45.3779,45.3779,70106.0
2020-12-28 15:05:00,51.15,51.15,51.11,51.11,115790.0,45.3867,45.3867,45.3512,45.3512,115790.0
2020-12-28 15:10:00,51.11,51.16,51.1,51.16,76378.0,45.3512,45.3956,45.3424,45.3956,76378.0
2020-12-28 15:15:00,51.16,51.23,51.16,51.2,80904.0,45.3956,45.4577,45.3956,45.4311,80904.0
2020-12-28 15:20:00,51.2,51.22,51.16,51.22,98088.0,45.4311,45.4488,45.3956,45.4488,98088.0
2020-12-28 15:25:00,51.22,51.24,51.17,51.21,104084.0,45.4488,45.4666,45.4045,45.44,104084.0
2020-12-28 15:30:00,51.22,51.22,51.15,51.16,109120.0,45.4488,45.4488,45.3867,45.3956,109120.0
2020-12-28 15:35:00,51.16,51.19,51.11,51.13,134475.0,45.3956,45.4222,45.3512,45.369,134475.0
2020-12-28 15:40:00,51.13,51.19,51.1,51.19,127123.0,45.369,45.4222,45.3424,45.4222,127123.0
2020-12-28 15:45:00,51.18,51.21,51.15,51.18,204885.0,45.4133,45.44,45.3867,45.4133,204885.0
2020-12-28 15:50:00,51.18,51.26,51.09,51.15,631950.0,45.4133,45.4843,45.3335,45.3867,631950.0
2020-12-28 15:55:00,51.15,51.15,51.05,51.11,756433.0,45.3867,45.3867,45.298,45.3512,756433.0
2020-12-29 09:30:00,51.17,51.34,51.04,51.07,186673.0,45.4045,45.5553,45.2891,45.3157,186673.0
2020-12-29 09:35:00,51.06,51.12,51.04,51.08,99947.0,45.3069,45.3601,45.2891,45.3246,99947.0
2020-12-29 09:40:00,51.09,51.21,51.05,51.21,78790.0,45.3335,45.44,45.298,45.44,78790.0
2020-12-29 09:45:00,51.21,51.22,51.15,51.2,56942.0,45.44,45.4488,45.3867,45.4311,56942.0
2020-12-29 09:50:00,51.21,51.3,51.19,51.25,77868.0,45.44,45.5198,45.4222,45.4755,77868.0
2020-12-29 09:55:00,51.25,51.32,51.22,51.32,137782.0,45.4755,45.5376,45.4488,45.5376,137782.0
2020-12-29 10:00:00,51.31,51.49,51.31,51.48,105975.0,45.5287,45.6884,45.5287,45.6795,105975.0
2020-12-29 10:05:00,51.49,51.54,51.47,51.53,82511.0,45.6884,45.7328,45.6707,45.7239,82511.0
2020-12-29 10:10:00,51.53,51.65,51.51,51.58,152474.0,45.7239,45.8304,45.7062,45.7683,152474.0
2020-12-29 10:15:00,51.59,51.59,51.43,51.48,113170.0,45.7771,45.7771,45.6352,45.6795,113170.0
2020-12-29 10:20:00,51.48,51.5,51.4,51.41,51682.0,45.6795,45.6973,45.6086,45.6174,51682.0
2020-12-29 10:25:00,51.41,51.47,51.37,51.38,90209.0,45.6174,45.6707,45.5819,45.5908,90209.0
2020-12-29 10:30:00,51.38,51.38,51.3,51.3,58782.0,45.5908,45.5908,45.5198,45.5198,58782.0
2020-12-29 10:35:00,51.3,51.33,51.27,51.29,110315.0,45.5198,45.5464,45.4932,45.511,110315.0
2020-12-29 10:40:00,51.29,51.37,51.27,51.37,57946.0,45.511,45.5819,45.4932,45.5819,57946.0
2020-12-29 10:45:00,51.38,51.4,51.29,51.31,60228.0,45.5908,45.6086,45.511,45.5287,60228.0
2020-12-29 10:50:00,51.32,51.33,51.26,51.29,52921.0,45.5376,45.5464,45.4843,45.511,52921.0
2020-12-29 10:55:00,51.29,51.4,51.25,51.37,53450.0,45.511,45.6086,45.4755,45.5819,53450.0
2020-12-29 11:00:00,51.37,51.37,51.27,51.3,56656.0,45.5819,45.5819,45.4932,45.5198,56656.0
2020-12-29 11:05:00,51.3,51.35,51.27,51.34,54794.0,45.5198,45.5642,45.4932,45.5553,54794.0
2020-12-29 11:10:00,51.34,51.41,51.32,51.41,73914.0,45.5553,45.6174,45.5376,45.6174,73914.0
2020-12-29 11:15:00,51.41,51.45,51.37,51.45,57810.0,45.6174,45.6529,45.5819,45.6529,57810.0
2020-12-29 11:20:00,51.44,51.49,51.44,51.46,42499.0,45.644,45.6884,45.644,45.6618,42499.0
2020-12-29 11:25:00,51.47,51.52,51.45,51.5,48561.0,45.6707,45.715,45.6529,45.6973,48561.0
2020-12-29 11:30:00,51.5,51.6,51.5,51.52,122291.0,45.6973,45.786,45.6973,45.715,122291.0
2020-12-29 11:35:00,51.52,51.59,51.51,51.56,67796.0,45.715,45.7771,45.7062,45.7505,67796.0
2020-12-29 11:40:00,51.56,51.62,51.54,51.62,51427.0,45.7505,45.8038,45.7328,45.8038,51427.0
2020-12-29 11:45:00,51.63,51.65,51.59,51.65,117852.0,45.8126,45.8304,45.7771,45.8304,117852.0
2020-12-29 11:50:00,51.64,51.66,51.62,51.65,37244.0,45.8215,45.8393,45.8038,45.8304,37244.0
2020-12-29 11:55:00,51.65,51.71,51.65,51.7,51348.0,45.8304,45.8836,45.8304,45.8748,51348.0
2020-12-29 12:00:00,51.7,51.71,51.64,51.65,53240.0,45.8748,45.8836,45.8215,45.8304,53240.0
2020-12-29 12:05:00,51.64,51.68,51.61,51.66,74131.0,45.8215,45.857,45.7949,45.8393,74131.0
2020-12-29 12:10:00,51.66,51.67,51.6,51.65,57843.0,45.8393,45.8481,45.786,45.8304,57843.0
2020-12-29 12:15:00,51.65,51.69,51.64,51.69,41768.0,45.8304,45.8659,45.8215,45.8659,41768.0
2020-12-29 12:20:00,51.69,51.73,51.67,51.71,49182.0,45.8659,45.9014,45.8481,45.8836,49182.0
2020-12-29 12:25:00,51.71,51.72,51.66,51.68,67737.0,45.8836,45.8925,45.8393,45.857,67737.0
2020-12-29 12:30:00,51.68,51.68,51.61,51.63,52195.0,45.857,45.857,45.7949,45.8126,52195.0
2020-12-29 12:35:00,51.63,51.65,51.57,51.58,54736.0,45.8126,45.8304,45.7594,45.7683,54736.0
2020-12-29 12:40:00,51.59,51.62,51.55,51.57,37487.0,45.7771,45.8038,45.7417,45.7594,37487.0
2020-12-29 12:45:00,51.57,51.57,51.49,51.51,92316.0,45.7594,45.7594,45.6884,45.7062,92316.0
2020-12-29 12:50:00,51.51,51.52,51.45,51.46,176250.0,45.7062,45.715,45.6529,45.6618,176250.0
2020-12-29 12:55:00,51.46,51.46,51.4,51.43,142906.0,45.6618,45.6618,45.6086,45.6352,142906.0
2020-12-29 13:00:00,51.43,51.45,51.37,51.39,76281.0,45.6352,45.6529,45.5819,45.5997,76281.0
2020-12-29 13:05:00,51.39,51.44,51.36,51.43,38448.0,45.5997,45.644,45.5731,45.6352,38448.0
2020-12-29 13:10:00,51.43,51.47,51.42,51.46,44958.0,45.6352,45.6707,45.6263,45.6618,44958.0
2020-12-29 13:15:00,51.46,51.49,51.44,51.45,42537.0,45.6618,45.6884,45.644,45.6529,42537.0
2020-12-29 13:20:00,51.44,51.46,51.41,51.45,70339.0,45.644,45.6618,45.6174,45.6529,70339.0
2020-12-29 13:25:00,51.45,51.46,51.39,51.44,42605.0,45.6529,45.6618,45.5997,45.644,42605.0
2020-12-29 13:30:00,51.44,51.44,51.4,51.44,31121.0,45.644,45.644,45.6086,45.644,31121.0
2020-12-29 13:35:00,51.45,51.49,51.45,51.48,74149.0,45.6529,45.6884,45.6529,45.6795,74149.0
2020-12-29 13:40:00,51.48,51.53,51.48,51.52,64585.0,45.6795,45.7239,45.6795,45.715,64585.0
2020-12-29 13:45:00,51.52,51.54,51.46,51.53,59445.0,45.715,45.7328,45.6618,45.7239,59445.0
2020-12-29 13:50:00,51.53,51.57,51.51,51.52,40031.0,45.7239,45.7594,45.7062,45.715,40031.0
2020-12-29 13:55:00,51.51,51.54,51.5,51.52,28990.0,45.7062,45.7328,45.6973,45.715,28990.0
2020-12-29 14:00:00,51.52,51.53,51.42,51.48,91606.0,45.715,45.7239,45.6263,45.6795,91606.0
2020-12-29 14:05:00,51.47,51.52,51.47,51.51,30603.0,45.6707,45.715,45.6707,45.7062,30603.0
2020-12-29 14:10:00,51.5,51.51,51.49,51.49,37518.0,45.6973,45.7062,45.6884,45.6884,37518.0
2020-12-29 14:15:00,51.5,51.5,51.46,51.48,90887.0,45.6973,45.6973,45.6618,45.6795,90887.0
2020-12-29 14:20:00,51.48,51.49,51.43,51.47,45786.0,45.6795,45.6884,45.6352,45.6707,45786.0
2020-12-29 14:25:00,51.47,51.47,51.39,51.41,80644.0,45.6707,45.6707,45.5997,45.6174,80644.0
2020-12-29 14:30:00,51.4,51.47,51.4,51.41,109316.0,45.6086,45.6707,45.6086,45.6174,109316.0
2020-12-29 14:35:00,51.41,51.48,51.41,51.48,83599.0,45.6174,45.6795,45.6174,45.6795,83599.0
2020-12-29 14:40:00,51.48,51.5,51.45,51.49,116310.0,45.6795,45.6973,45.6529,45.6884,116310.0
2020-12-29 14:45:00,51.49,51.5,51.48,51.5,60147.0,45.6884,45.6973,45.6795,45.6973,60147.0
2020-12-29 14:50:00,51.49,51.56,51.48,51.51,71841.0,45.6884,45.7505,45.6795,45.7062,71841.0
2020-12-29 14:55:00,51.51,51.53,51.5,51.5,44598.0,45.7062,45.7239,45.6973,45.6973,44598.0
2020-12-29 15:00:00,51.51,51.53,51.5,51.51,60456.0,45.7062,45.7239,45.6973,45.7062,60456.0
2020-12-29 15:05:00,51.51,51.52,51.49,51.51,68516.0,45.7062,45.715,45.6884,45.7062,68516.0
2020-12-29 15:10:00,51.51,51.56,51.5,51.54,70359.0,45.7062,45.7505,45.6973,45.7328,70359.0
2020-12-29 15:15:00,51.54,51.61,51.51,51.61,68202.0,45.7328,45.7949,45.7062,45.7949,68202.0
2020-12-29 15:20:00,51.61,51.68,51.6,51.67,66172.0,45.7949,45.857,45.786,45.8481,66172.0
2020-12-29 15:25:00,51.66,51.68,51.62,51.63,61458.0,45.8393,45.857,45.8038,45.8126,61458.0
2020-12-29 15:30:00,51.62,51.65,51.6,51.62,105296.0,45.8038,45.8304,45.786,45.8038,105296.0
2020-12-29 15:35:00,51.62,51.65,51.6,51.65,74208.0,45.8038,45.8304,45.786,45.8304,74208.0
2020-12-29 15:40:00,51.65,51.67,51.63,51.66,95693.0,45.8304,45.8481,45.8126,45.8393,95693.0
2020-12-29 15:45:00,51.66,51.69,51.62,51.63,160409.0,45.8393,45.8659,45.8038,45.8126,160409.0
2020-12-29 15:50:00,51.61,51.66,51.56,51.59,435192.0,45.7949,45.8393,45.7505,45.7771,435192.0
2020-12-29 15:55:00,51.59,51.66,51.48,51.56,1220169.0,45.7771,45.8393,45.6795,45.7505,1220169.0
2020-12-30 09:30:00,51.67,51.69,51.47,51.5,201198.0,45.8481,45.8659,45.6707,45.6973,201198.0
2020-12-30 09:35:00,51.51,51.56,51.46,51.51,166530.0,45.7062,45.7505,45.6618,45.7062,166530.0
2020-12-30 09:40:00,51.52,51.68,51.51,51.66,100177.0,45.715,45.857,45.7062,45.8393,100177.0
2020-12-30 09:45:00,51.66,51.74,51.63,51.7,97796.0,45.8393,45.9102,45.8126,45.8748,97796.0
2020-12-30 09:50:00,51.7,51.77,51.69,51.75,157458.0,45.8748,45.9369,45.8659,45.9191,157458.0
2020-12-30 09:55:00,51.74,51.78,51.72,51.75,187811.0,45.9102,45.9457,45.8925,45.9191,187811.0
2020-12-30 10:00:00,51.76,51.93,51.75,51.88,206017.0,45.928,46.0788,45.9191,46.0345,206017.0
2020-12-30 10:05:00,51.88,51.91,51.73,51.75,75305.0,46.0345,46.0611,45.9014,45.9191,75305.0
2020-12-30 10:10:00,51.76,51.78,51.64,51.66,64562.0,45.928,45.9457,45.8215,45.8393,64562.0
2020-12-30 10:15:00,51.66,51.7,51.57,51.58,73756.0,45.8393,45.8748,45.7594,45.7683,73756.0
2020-12-30 10:20:00,51.57,51.62,51.54,51.61,61917.0,45.7594,45.8038,45.7328,45.7949,61917.0
2020-12-30 10:25:00,51.61,51.64,51.59,51.61,33988.0,45.7949,45.8215,45.7771,45.7949,33988.0
2020-12-30 10:30:00,51.61,51.68,51.58,51.59,46008.0,45.7949,45.857,45.7683,45.7771,46008.0
2020-12-30 10:35:00,51.6,51.62,51.55,51.58,68108.0,45.786,45.8038,45.7417,45.7683,68108.0
2020-12-30 10:40:00,51.57,51.59,51.54,51.54,45145.0,45.7594,45.7771,45.7328,45.7328,45145.0
2020-12-30 10:45:00,51.55,51.6,51.51,51.57,86775.0,45.7417,45.786,45.7062,45.7594,86775.0
2020-12-30 10:50:00,51.56,51.6,51.54,51.55,49512.0,45.7505,45.786,45.7328,45.7417,49512.0
2020-12-30 10:55:00,51.55,51.6,51.55,51.57,60427.0,45.7417,45.786,45.7417,45.7594,60427.0
2020-12-30 11:00:00,51.56,51.57,51.46,51.5,55277.0,45.7505,45.7594,45.6618,45.6973,55277.0
2020-12-30 11:05:00,51.5,51.54,51.49,51.54,42413.0,45.6973,45.7328,45.6884,45.7328,42413.0
2020-12-30 11:10:00,51.54,51.59,51.53,51.57,70758.0,45.7328,45.7771,45.7239,45.7594,70758.0
2020-12-30 11:15:00,51.57,51.59,51.56,51.57,49336.0,45.7594,45.7771,45.7505,45.7594,49336.0
2020-12-30 11:20:00,51.57,51.59,51.54,51.59,63292.0,45.7594,45.7771,45.7328,45.7771,63292.0
2020-12-30 11:25:00,51.59,51.59,51.55,51.55,72761.0,45.7771,45.7771,45.7417,45.7417,72761.0
2020-12-30 11:30:00,51.55,51.56,51.47,51.48,47709.0,45.7417,45.7505,45.6707,45.6795,47709.0
2020-12-30 11:35:00,51.47,51.48,51.4,51.41,33362.0,45.6707,45.6795,45.6086,45.6174,33362.0
2020-12-30 11:40:00,51.41,51.41,51.37,51.38,41743.0,45.6174,45.6174,45.5819,45.5908,41743.0
2020-12-30 11:45:00,51.38,51.38,51.32,51.37,43183.0,45.5908,45.5908,45.5376,45.5819,43183.0
2020-12-30 11:50:00,51.37,51.46,51.37,51.46,49653.0,45.5819,45.6618,45.5819,45.6618,49653.0
2020-12-30 11:55:00,51.46,51.5,51.46,51.5,38818.0,45.6618,45.6973,45.6618,45.6973,38818.0
2020-12-30 12:00:00,51.5,51.51,51.4,51.42,49276.0,45.6973,45.7062,45.6086,45.6263,49276.0
2020-12-30 12:05:00,51.41,51.44,51.41,51.43,24706.0,45.6174,45.644,45.6174,45.6352,24706.0
2020-12-30 12:10:00,51.43,51.44,51.4,51.41,48906.0,45.6352,45.644,45.6086,45.6174,48906.0
2020-12-30 12:15:00,51.41,51.42,51.38,51.42,53397.0,45.6174,45.6263,45.5908,45.6263,53397.0
2020-12-30 12:20:00,51.43,51.43,51.39,51.39,32908.0,45.6352,45.6352,45.5997,45.5997,32908.0
2020-12-30 12:25:00,51.39,51.47,51.37,51.45,52339.0,45.5997,45.6707,45.5819,45.6529,52339.0
2020-12-30 12:30:00,51.45,51.45,51.41,51.44,48202.0,45.6529,45.6529,45.6174,45.644,48202.0
2020-12-30 12:35:00,51.43,51.46,51.4,51.41,27551.0,45.6352,45.6618,45.6086,45.6174,27551.0
2020-12-30 12:40:00,51.41,51.43,51.39,51.43,42448.0,45.6174,45.6352,45.5997,45.6352,42448.0
2020-12-30 12:45:00,51.42,51.45,51.39,51.41,48192.0,45.6263,45.6529,45.5997,45.6174,48192.0
2020-12-30 12:50:00,51.41,51.42,51.38,51.39,29403.0,45.6174,45.6263,45.5908,45.5997,29403.0
2020-12-30 12:55:00,51.39,51.43,51.38,51.41,22821.0,45.5997,45.6352,45.5908,45.6174,22821.0
2020-12-30 13:00:00,51.42,51.43,51.4,51.43,32157.0,45.6263,45.6352,45.6086,45.6352,32157.0
2020-12-30 13:05:00,51.43,51.48,51.42,51.47,44320.0,45.6352,45.6795,45.6263,45.6707,44320.0
2020-12-30 13:10:00,51.47,51.47,51.44,51.45,37072.0,45.6707,45.6707,45.644,45.6529,37072.0
2020-12-30 13:15:00,51.44,51.45,51.39,51.39,53982.0,45.644,45.6529,45.5997,45.5997,53982.0
2020-12-30 13:20:00,51.4,51.41,51.37,51.4,81254.0,45.6086,45.6174,45.5819,45.6086,81254.0
2020-12-30 13:25:00,51.39,51.39,51.37,51.39,43390.0,45.5997,45.5997,45.5819,45.5997,43390.0
2020-12-30 13:30:00,51.39,51.4,51.35,51.38,67778.0,45.5997,45.6086,45.5642,45.5908,67778.0
2020-12-30 13:35:00,51.37,51.4,51.36,51.37,51003.0,45.5819,45.6086,45.5731,45.5819,51003.0
2020-12-30 13:40:00,51.36,51.43,51.33,51.43,133514.0,45.5731,45.6352,45.5464,45.6352,133514.0
2020-12-30 13:45:00,51.43,51.47,51.42,51.45,44318.0,45.6352,45.6707,45.6263,45.6529,44318.0
2020-12-30 13:50:00,51.45,51.46,51.41,51.42,26535.0,45.6529,45.6618,45.6174,45.6263,26535.0
2020-12-30 13:55:00,51.42,51.42,51.37,51.39,33199.0,45.6263,45.6263,45.5819,45.5997,33199.0
2020-12-30 14:00:00,51.39,51.4,51.36,51.38,58833.0,45.5997,45.6086,45.5731,45.5908,58833.0
2020-12-30 14:05:00,51.38,51.41,51.37,51.4,22190.0,45.5908,45.6174,45.5819,45.6086,22190.0
2020-12-30 14:10:00,51.4,51.4,51.34,51.37,35599.0,45.6086,45.6086,45.5553,45.5819,35599.0
2020-12-30 14:15:00,51.36,51.36,51.3,51.31,59717.0,45.5731,45.5731,45.5198,45.5287,59717.0
2020-12-30 14:20:00,51.31,51.33,51.3,51.33,39525.0,45.5287,45.5464,45.5198,45.5464,39525.0
2020-12-30 14:25:00,51.33,51.35,51.31,51.34,34699.0,45.5464,45.5642,45.5287,45.5553,34699.0
2020-12-30 14:30:00,51.35,51.36,51.32,51.32,34390.0,45.5642,45.5731,45.5376,45.5376,34390.0
2020-12-30 14:35:00,51.32,51.33,51.32,51.33,19087.0,45.5376,45.5464,45.5376,45.5464,19087.0
2020-12-30 14:40:00,51.32,51.33,51.27,51.29,44048.0,45.5376,45.5464,45.4932,45.511,44048.0
2020-12-30 14:45:00,51.29,51.31,51.27,51.28,40757.0,45.511,45.5287,45.4932,45.5021,40757.0
2020-12-30 14:50:00,51.28,51.28,51.25,51.27,42327.0,45.5021,45.5021,45.4755,45.4932,42327.0
2020-12-30 14:55:00,51.27,51.28,51.23,51.26,42971.0,45.4932,45.5021,45.4577,45.4843,42971.0
2020-12-30 15:00:00,51.26,51.28,51.22,51.28,55302.0,45.4843,45.5021,45.4488,45.5021,55302.0
2020-12-30 15:05:00,51.28,51.28,51.24,51.26,48021.0,45.5021,45.5021,45.4666,45.4843,48021.0
2020-12-30 15:10:00,51.27,51.3,51.27,51.3,55177.0,45.4932,45.5198,45.4932,45.5198,55177.0
2020-12-30 15:15:00,51.29,51.29,51.25,51.27,50282.0,45.511,45.511,45.4755,45.4932,50282.0
2020-12-30 15:20:00,51.27,51.29,51.26,51.28,31338.0,45.4932,45.511,45.4843,45.5021,31338.0
2020-12-30 15:25:00,51.28,51.28,51.25,51.28,46397.0,45.5021,45.5021,45.4755,45.5021,46397.0
2020-12-30 15:30:00,51.28,51.29,51.24,51.26,66775.0,45.5021,45.511,45.4666,45.4843,66775.0
2020-12-30 15:35:00,51.25,51.27,51.23,51.25,81706.0,45.4755,45.4932,45.4577,45.4755,81706.0
2020-12-30 15:40:00,51.26,51.3,51.25,51.27,98890.0,45.4843,45.5198,45.4755,45.4932,98890.0
2020-12-30 15:45:00,51.27,51.3,51.25,51.28,99563.0,45.4932,45.5198,45.4755,45.5021,99563.0
2020-12-30 15:50:00,51.29,51.36,51.24,51.25,382514.0,45.511,45.5731,45.4666,45.4755,382514.0
2020-12-30 15:55:00,51.25,51.29,51.19,51.21,1094231.0,45.4755,45.511,45.4222,45.44,1094231.0
2020-12-31 09:30:00,51.39,51.45,51.24,51.38,199817.0,45.5997,45.6529,45.4666,45.5908,199817.0
2020-12-31 09:35:00,51.38,51.53,51.36,51.45,130245.0,45.5908,45.7239,45.5731,45.6529,130245.0
2020-12-31 09:40:00,51.45,51.71,51.44,51.68,157648.0,45.6529,45.8836,45.644,45.857,157648.0
2020-12-31 09:45:00,51.68,51.97,51.68,51.95,162919.0,45.857,46.1143,45.857,46.0966,162919.0
2020-12-31 09:50:00,51.96,52.11,51.95,52.08,217554.0,46.1055,46.2386,46.0966,46.2119,217554.0
2020-12-31 09:55:00,52.08,52.12,52.0,52.04,171194.0,46.2119,46.2474,46.141,46.1764,171194.0
2020-12-31 10:00:00,52.05,52.13,52.01,52.07,160446.0,46.1853,46.2563,46.1498,46.2031,160446.0
2020-12-31 10:05:00,52.06,52.11,52.0,52.02,131186.0,46.1942,46.2386,46.141,46.1587,131186.0
2020-12-31 10:10:00,52.01,52.04,51.97,52.04,75443.0,46.1498,46.1764,46.1143,46.1764,75443.0
2020-12-31 10:15:00,52.04,52.05,51.95,51.99,64090.0,46.1764,46.1853,46.0966,46.1321,64090.0
2020-12-31 10:20:00,52.0,52.03,51.96,52.02,58566.0,46.141,46.1676,46.1055,46.1587,58566.0
2020-12-31 10:25:00,52.03,52.03,51.9,51.91,52179.0,46.1676,46.1676,46.0522,46.0611,52179.0
2020-12-31 10:30:00,51.9,51.95,51.9,51.91,53851.0,46.0522,46.0966,46.0522,46.0611,53851.0
2020-12-31 10:35:00,51.92,51.93,51.9,51.92,59528.0,46.07,46.0788,46.0522,46.07,59528.0
2020-12-31 10:40:00,51.91,51.97,51.89,51.93,60891.0,46.0611,46.1143,46.0433,46.0788,60891.0
2020-12-31 10:45:00,51.92,51.97,51.91,51.97,48707.0,46.07,46.1143,46.0611,46.1143,48707.0
2020-12-31 10:50:00,51.97,51.97,51.9,51.9,80829.0,46.1143,46.1143,46.0522,46.0522,80829.0
2020-12-31 10:55:00,51.9,51.93,51.84,51.91,77234.0,46.0522,46.0788,45.999,46.0611,77234.0
2020-12-31 11:00:00,51.9,52.0,51.9,51.98,73814.0,46.0522,46.141,46.0522,46.1232,73814.0
2020-12-31 11:05:00,51.98,52.01,51.94,51.94,81846.0,46.1232,46.1498,46.0877,46.0877,81846.0
2020-12-31 11:10:00,51.94,51.96,51.89,51.95,69912.0,46.0877,46.1055,46.0433,46.0966,69912.0
2020-12-31 11:15:00,51.94,51.98,51.94,51.96,40992.0,46.0877,46.1232,46.0877,46.1055,40992.0
2020-12-31 11:20:00,51.96,52.01,51.95,52.0,95272.0,46.1055,46.1498,46.0966,46.141,95272.0
2020-12-31 11:25:00,52.0,52.04,51.99,52.02,62454.0,46.141,46.1764,46.1321,46.1587,62454.0
2020-12-31 11:30:00,52.01,52.02,51.94,51.96,53630.0,46.1498,46.1587,46.0877,46.1055,53630.0
2020-12-31 11:35:00,51.97,52.01,51.96,51.99,47705.0,46.1143,46.1498,46.1055,46.1321,47705.0
2020-12-31 11:40:00,51.99,52.01,51.97,51.99,41901.0,46.1321,46.1498,46.1143,46.1321,41901.0
2020-12-31 11:45:00,51.98,52.01,51.98,52.0,31467.0,46.1232,46.1498,46.1232,46.141,31467.0
2020-12-31 11:50:00,52.0,52.04,52.0,52.04,51239.0,46.141,46.1764,46.141,46.1764,51239.0
2020-12-31 11:55:00,52.04,52.05,51.97,51.99,62284.0,46.1764,46.1853,46.1143,46.1321,62284.0
2020-12-31 12:00:00,51.99,52.02,51.96,51.96,74107.0,46.1321,46.1587,46.1055,46.1055,74107.0
2020-12-31 12:05:00,51.97,52.0,51.95,52.0,106274.0,46.1143,46.141,46.0966,46.141,106274.0
2020-12-31 12:10:00,51.99,52.06,51.99,52.02,42344.0,46.1321,46.1942,46.1321,46.1587,42344.0
2020-12-31 12:15:00,52.01,52.01,51.97,51.97,38761.0,46.1498,46.1498,46.1143,46.1143,38761.0
2020-12-31 12:20:00,51.98,52.0,51.96,51.96,39660.0,46.1232,46.141,46.1055,46.1055,39660.0
2020-12-31 12:25:00,51.97,52.0,51.96,51.97,32614.0,46.1143,46.141,46.1055,46.1143,32614.0
2020-12-31 12:30:00,51.97,52.01,51.95,51.96,42735.0,46.1143,46.1498,46.0966,46.1055,42735.0
2020-12-31 12:35:00,51.96,51.99,51.95,51.97,30213.0,46.1055,46.1321,46.0966,46.1143,30213.0
2020-12-31 12:40:00,51.97,51.97,51.95,51.96,34414.0,46.1143,46.1143,46.0966,46.1055,34414.0
2020-12-31 12:45:00,51.96,51.99,51.95,51.98,36006.0,46.1055,46.1321,46.0966,46.1232,36006.0
2020-12-31 12:50:00,51.98,51.98,51.96,51.98,15918.0,46.1232,46.1232,46.1055,46.1232,15918.0
2020-12-31 12:55:00,51.97,51.98,51.94,51.96,57953.0,46.1143,46.1232,46.0877,46.1055,57953.0
2020-12-31 13:00:00,51.96,51.97,51.95,51.97,65976.0,46.1055,46.1143,46.0966,46.1143,65976.0
2020-12-31 13:05:00,51.96,51.97,51.95,51.97,25377.0,46.1055,46.1143,46.0966,46.1143,25377.0
2020-12-31 13:10:00,51.97,52.0,51.96,51.98,46264.0,46.1143,46.141,46.1055,46.1232,46264.0
2020-12-31 13:15:00,51.98,51.99,51.95,51.97,66700.0,46.1232,46.1321,46.0966,46.1143,66700.0
2020-12-31 13:20:00,51.97,52.0,51.95,51.98,74572.0,46.1143,46.141,46.0966,46.1232,74572.0
2020-12-31 13:25:00,51.99,52.06,51.98,52.06,61108.0,46.1321,46.1942,46.1232,46.1942,61108.0
2020-12-31 13:30:00,52.05,52.07,52.05,52.05,31188.0,46.1853,46.2031,46.1853,46.1853,31188.0
2020-12-31 13:35:00,52.05,52.09,52.04,52.05,49548.0,46.1853,46.2208,46.1764,46.1853,49548.0
2020-12-31 13:40:00,52.05,52.07,52.04,52.06,64536.0,46.1853,46.2031,46.1764,46.1942,64536.0
2020-12-31 13:45:00,52.05,52.06,52.04,52.05,94421.0,46.1853,46.1942,46.1764,46.1853,94421.0
2020-12-31 13:50:00,52.05,52.06,52.03,52.05,28025.0,46.1853,46.1942,46.1676,46.1853,28025.0
2020-12-31 13:55:00,52.06,52.09,52.05,52.08,40025.0,46.1942,46.2208,46.1853,46.2119,40025.0
2020-12-31 14:00:00,52.07,52.09,52.01,52.05,58692.0,46.2031,46.2208,46.1498,46.1853,58692.0
2020-12-31 14:05:00,52.06,52.07,52.02,52.07,44803.0,46.1942,46.2031,46.1587,46.2031,44803.0
2020-12-31 14:10:00,52.07,52.14,52.07,52.12,132381.0,46.2031,46.2652,46.2031,46.2474,132381.0
2020-12-31 14:15:00,52.12,52.21,52.12,52.14,117785.0,46.2474,46.3273,46.2474,46.2652,117785.0
2020-12-31 14:20:00,52.14,52.2,52.13,52.16,69816.0,46.2652,46.3184,46.2563,46.2829,69816.0
2020-12-31 14:25:00,52.15,52.19,52.12,52.19,42734.0,46.2741,46.3095,46.2474,46.3095,42734.0
2020-12-31 14:30:00,52.19,52.24,52.18,52.22,86089.0,46.3095,46.3539,46.3007,46.3362,86089.0
2020-12-31 14:35:00,52.22,52.29,52.21,52.29,97477.0,46.3362,46.3983,46.3273,46.3983,97477.0
2020-12-31 14:40:00,52.28,52.3,52.25,52.28,42379.0,46.3894,46.4072,46.3628,46.3894,42379.0
2020-12-31 14:45:00,52.28,52.28,52.26,52.28,62082.0,46.3894,46.3894,46.3717,46.3894,62082.0
2020-12-31 14:50:00,52.28,52.32,52.21,52.27,78385.0,46.3894,46.4249,46.3273,46.3805,78385.0
2020-12-31 14:55:00,52.27,52.32,52.26,52.31,78550.0,46.3805,46.4249,46.3717,46.416,78550.0
2020-12-31 15:00:00,52.31,52.34,52.29,52.3,97098.0,46.416,46.4426,46.3983,46.4072,97098.0
2020-12-31 15:05:00,52.3,52.38,52.3,52.36,76204.0,46.4072,46.4781,46.4072,46.4604,76204.0
2020-12-31 15:10:00,52.36,52.42,52.33,52.4,105208.0,46.4604,46.5136,46.4338,46.4959,105208.0
2020-12-31 15:15:00,52.41,52.46,52.4,52.44,99239.0,46.5048,46.5491,46.4959,46.5314,99239.0
2020-12-31 15:20:00,52.44,52.45,52.38,52.41,96334.0,46.5314,46.5402,46.4781,46.5048,96334.0
2020-12-31 15:25:00,52.41,52.42,52.32,52.35,120102.0,46.5048,46.5136,46.4249,46.4515,120102.0
2020-12-31 15:30:00,52.35,52.38,52.3,52.35,173732.0,46.4515,46.4781,46.4072,46.4515,173732.0
2020-12-31 15:35:00,52.36,52.4,52.34,52.36,95999.0,46.4604,46.4959,46.4426,46.4604,95999.0
2020-12-31 15:40:00,52.36,52.37,52.32,52.35,105569.0,46.4604,46.4693,46.4249,46.4515,105569.0
2020-12-31 15:45:00,52.35,52.4,52.33,52.37,178040.0,46.4515,46.4959,46.4338,46.4693,178040.0
2020-12-31 15:50:00,52.37,52.48,52.37,52.45,534635.0,46.4693,46.5669,46.4693,46.5402,534635.0
2020-12-31 15:55:00,52.46,52.47,52.35,52.4,948118.0,46.5491,46.558,46.4515,46.4959,948118.0
2021-01-04 09:30:00,52.32,52.4,51.89,52.14,426731.0,46.4249,46.4959,46.0433,46.2652,426731.0
2021-01-04 09:35:00,52.12,52.22,52.06,52.14,156634.0,46.2474,46.3362,46.1942,46.2652,156634.0
2021-01-04 09:40:00,52.14,52.14,51.85,51.86,355924.0,46.2652,46.2652,46.0079,46.0167,355924.0
2021-01-04 09:45:00,51.86,51.93,51.79,51.8,166252.0,46.0167,46.0788,45.9546,45.9635,166252.0
2021-01-04 09:50:00,51.8,51.8,51.51,51.52,246577.0,45.9635,45.9635,45.7062,45.715,246577.0
2021-01-04 09:55:00,51.53,51.55,51.32,51.35,188695.0,45.7239,45.7417,45.5376,45.5642,188695.0
2021-01-04 10:00:00,51.35,51.42,51.25,51.33,170797.0,45.5642,45.6263,45.4755,45.5464,170797.0
2021-01-04 10:05:00,51.33,51.37,51.24,51.37,228091.0,45.5464,45.5819,45.4666,45.5819,228091.0
2021-01-04 10:10:00,51.37,51.42,51.24,51.3,184163.0,45.5819,45.6263,45.4666,45.5198,184163.0
2021-01-04 10:15:00,51.31,51.36,51.19,51.2,166961.0,45.5287,45.5731,45.4222,45.4311,166961.0
2021-01-04 10:20:00,51.21,51.21,50.93,50.93,156808.0,45.44,45.44,45.1915,45.1915,156808.0
2021-01-04 10:25:00,50.94,51.04,50.9,51.04,166957.0,45.2004,45.2891,45.1649,45.2891,166957.0
2021-01-04 10:30:00,51.04,51.07,50.97,51.02,120177.0,45.2891,45.3157,45.227,45.2714,120177.0
2021-01-04 10:35:00,51.02,51.11,50.98,50.98,159196.0,45.2714,45.3512,45.2359,45.2359,159196.0
2021-01-04 10:40:00,50.98,51.08,50.96,50.97,111888.0,45.2359,45.3246,45.2181,45.227,111888.0
2021-01-04 10:45:00,50.96,50.97,50.76,50.8,337985.0,45.2181,45.227,45.0407,45.0762,337985.0
2021-01-04 10:50:00,50.8,50.84,50.62,50.66,186981.0,45.0762,45.1117,44.9164,44.9519,186981.0
2021-01-04 10:55:00,50.66,50.76,50.65,50.65,103069.0,44.9519,45.0407,44.9431,44.9431,103069.0
2021-01-04 11:00:00,50.65,50.76,50.48,50.53,158825.0,44.9431,45.0407,44.7922,44.8366,158825.0
2021-01-04 11:05:00,50.53,50.59,50.41,50.42,133742.0,44.8366,44.8898,44.7301,44.739,133742.0
2021-01-04 11:10:00,50.41,50.63,50.37,50.62,142656.0,44.7301,44.9253,44.6946,44.9164,142656.0
2021-01-04 11:15:00,50.62,50.62,50.5,50.57,98046.0,44.9164,44.9164,44.81,44.8721,98046.0
2021-01-04 11:20:00,50.57,50.58,50.46,50.5,162067.0,44.8721,44.8809,44.7745,44.81,162067.0
2021-01-04 11:25:00,50.51,50.56,50.48,50.5,143896.0,44.8188,44.8632,44.7922,44.81,143896.0
2021-01-04 11:30:00,50.5,50.51,50.34,50.48,160730.0,44.81,44.8188,44.668,44.7922,160730.0
2021-01-04 11:35:00,50.49,50.51,50.39,50.39,99820.0,44.8011,44.8188,44.7124,44.7124,99820.0
2021-01-04 11:40:00,50.39,50.45,50.34,50.41,121693.0,44.7124,44.7656,44.668,44.7301,121693.0
2021-01-04 11:45:00,50.4,50.4,50.26,50.33,82809.0,44.7212,44.7212,44.597,44.6591,82809.0
2021-01-04 11:50:00,50.32,50.36,50.23,50.23,126324.0,44.6502,44.6857,44.5704,44.5704,126324.0
2021-01-04 11:55:00,50.23,50.27,50.17,50.22,139378.0,44.5704,44.6059,44.5171,44.5615,139378.0
2021-01-04 12:00:00,50.22,50.24,50.1,50.15,171617.0,44.5615,44.5793,44.455,44.4994,171617.0
2021-01-04 12:05:00,50.15,50.19,50.03,50.05,155836.0,44.4994,44.5349,44.3929,44.4107,155836.0
2021-01-04 12:10:00,50.06,50.07,49.93,49.99,154174.0,44.4195,44.4284,44.3042,44.3574,154174.0
2021-01-04 12:15:00,49.98,50.11,49.91,50.07,137852.0,44.3486,44.4639,44.2864,44.4284,137852.0
2021-01-04 12:20:00,50.06,50.06,49.99,50.0,164559.0,44.4195,44.4195,44.3574,44.3663,164559.0
2021-01-04 12:25:00,50.0,50.09,49.97,50.0,117773.0,44.3663,44.4462,44.3397,44.3663,117773.0
2021-01-04 12:30:00,49.99,50.0,49.87,49.95,101660.0,44.3574,44.3663,44.2509,44.3219,101660.0
2021-01-04 12:35:00,49.94,49.96,49.81,49.85,106494.0,44.3131,44.3308,44.1977,44.2332,106494.0
2021-01-04 12:40:00,49.84,49.84,49.76,49.78,134108.0,44.2243,44.2243,44.1533,44.1711,134108.0
2021-01-04 12:45:00,49.78,49.78,49.63,49.68,298699.0,44.1711,44.1711,44.038,44.0824,298699.0
2021-01-04 12:50:00,49.69,49.86,49.61,49.85,115528.0,44.0912,44.2421,44.0202,44.2332,115528.0
2021-01-04 12:55:00,49.85,49.92,49.82,49.85,150811.0,44.2332,44.2953,44.2066,44.2332,150811.0
2021-01-04 13:00:00,49.83,49.91,49.82,49.87,55411.0,44.2155,44.2864,44.2066,44.2509,55411.0
2021-01-04 13:05:00,49.87,49.94,49.86,49.92,183609.0,44.2509,44.3131,44.2421,44.2953,183609.0
2021-01-04 13:10:00,49.93,50.01,49.9,49.98,207261.0,44.3042,44.3752,44.2776,44.3486,207261.0
2021-01-04 13:15:00,49.98,50.12,49.96,50.09,220549.0,44.3486,44.4728,44.3308,44.4462,220549.0
2021-01-04 13:20:00,50.08,50.17,50.07,50.13,106834.0,44.4373,44.5171,44.4284,44.4817,106834.0
2021-01-04 13:25:00,50.14,50.2,50.09,50.12,78413.0,44.4905,44.5438,44.4462,44.4728,78413.0
2021-01-04 13:30:00,50.12,50.15,50.08,50.09,96430.0,44.4728,44.4994,44.4373,44.4462,96430.0
2021-01-04 13:35:00,50.09,50.16,50.09,50.11,85587.0,44.4462,44.5083,44.4462,44.4639,85587.0
2021-01-04 13:40:00,50.11,50.19,50.05,50.12,100776.0,44.4639,44.5349,44.4107,44.4728,100776.0
2021-01-04 13:45:00,50.13,50.18,50.11,50.16,78084.0,44.4817,44.526,44.4639,44.5083,78084.0
2021-01-04 13:50:00,50.17,50.23,50.12,50.21,88251.0,44.5171,44.5704,44.4728,44.5526,88251.0
2021-01-04 13:55:00,50.21,50.22,50.13,50.2,121046.0,44.5526,44.5615,44.4817,44.5438,121046.0
2021-01-04 14:00:00,50.19,50.27,50.13,50.26,117510.0,44.5349,44.6059,44.4817,44.597,117510.0
2021-01-04 14:05:00,50.26,50.29,50.17,50.21,122341.0,44.597,44.6236,44.5171,44.5526,122341.0
2021-01-04 14:10:00,50.21,50.24,50.13,50.18,122183.0,44.5526,44.5793,44.4817,44.526,122183.0
2021-01-04 14:15:00,50.18,50.22,50.16,50.2,143992.0,44.526,44.5615,44.5083,44.5438,143992.0
2021-01-04 14:20:00,50.19,50.28,50.17,50.27,108159.0,44.5349,44.6148,44.5171,44.6059,108159.0
2021-01-04 14:25:00,50.27,50.31,50.19,50.31,122258.0,44.6059,44.6414,44.5349,44.6414,122258.0
2021-01-04 14:30:00,50.3,50.31,50.15,50.16,132140.0,44.6325,44.6414,44.4994,44.5083,132140.0
2021-01-04 14:35:00,50.16,50.26,50.15,50.24,117797.0,44.5083,44.597,44.4994,44.5793,117797.0
2021-01-04 14:40:00,50.24,50.26,50.19,50.23,87450.0,44.5793,44.597,44.5349,44.5704,87450.0
2021-01-04 14:45:00,50.23,50.25,50.12,50.12,164969.0,44.5704,44.5881,44.4728,44.4728,164969.0
2021-01-04 14:50:00,50.13,50.15,50.08,50.12,114391.0,44.4817,44.4994,44.4373,44.4728,114391.0
2021-01-04 14:55:00,50.12,50.33,50.11,50.3,92251.0,44.4728,44.6591,44.4639,44.6325,92251.0
2021-01-04 15:00:00,50.3,50.34,50.18,50.22,129479.0,44.6325,44.668,44.526,44.5615,129479.0
2021-01-04 15:05:00,50.22,50.35,50.21,50.27,113885.0,44.5615,44.6769,44.5526,44.6059,113885.0
2021-01-04 15:10:00,50.27,50.36,50.26,50.33,169348.0,44.6059,44.6857,44.597,44.6591,169348.0
2021-01-04 15:15:00,50.34,50.37,50.25,50.32,115934.0,44.668,44.6946,44.5881,44.6502,115934.0
2021-01-04 15:20:00,50.31,50.34,50.28,50.34,152348.0,44.6414,44.668,44.6148,44.668,152348.0
2021-01-04 15:25:00,50.34,50.36,50.25,50.26,154255.0,44.668,44.6857,44.5881,44.597,154255.0
2021-01-04 15:30:00,50.26,50.29,50.14,50.26,281332.0,44.597,44.6236,44.4905,44.597,281332.0
2021-01-04 15:35:00,50.25,50.37,50.23,50.36,191686.0,44.5881,44.6946,44.5704,44.6857,191686.0
2021-01-04 15:40:00,50.36,50.47,50.34,50.45,223398.0,44.6857,44.7833,44.668,44.7656,223398.0
2021-01-04 15:45:00,50.45,50.54,50.38,50.53,312022.0,44.7656,44.8455,44.7035,44.8366,312022.0
2021-01-04 15:50:00,50.54,50.63,50.49,50.52,831495.0,44.8455,44.9253,44.8011,44.8277,831495.0
2021-01-04 15:55:00,50.52,50.56,50.45,50.5,1283339.0,44.8277,44.8632,44.7656,44.81,1283339.0
2021-01-05 09:30:00,50.17,50.18,49.8,50.0,367000.0,44.722,44.7309,44.3922,44.5705,367000.0
2021-01-05 09:35:00,49.99,50.3,49.95,50.09,214866.0,44.5616,44.8379,44.5259,44.6507,214866.0
2021-01-05 09:40:00,50.09,50.24,50.09,50.18,109498.0,44.6507,44.7844,44.6507,44.7309,109498.0
2021-01-05 09:45:00,50.18,50.2,50.08,50.11,136960.0,44.7309,44.7487,44.6418,44.6685,136960.0
2021-01-05 09:50:00,50.11,50.18,49.99,50.02,282252.0,44.6685,44.7309,44.5616,44.5883,282252.0
2021-01-05 09:55:00,50.02,50.04,49.89,49.9,166632.0,44.5883,44.6061,44.4724,44.4813,166632.0
2021-01-05 10:00:00,49.9,50.17,49.9,50.17,182383.0,44.4813,44.722,44.4813,44.722,182383.0
2021-01-05 10:05:00,50.17,50.19,49.94,49.95,117368.0,44.722,44.7398,44.517,44.5259,117368.0
2021-01-05 10:10:00,49.94,50.03,49.92,49.98,115256.0,44.517,44.5972,44.4992,44.5526,115256.0
2021-01-05 10:15:00,49.99,50.02,49.69,49.7,149466.0,44.5616,44.5883,44.2941,44.303,149466.0
2021-01-05 10:20:00,49.7,49.79,49.63,49.71,186361.0,44.303,44.3833,44.2406,44.312,186361.0
2021-01-05 10:25:00,49.71,49.81,49.69,49.78,66925.0,44.312,44.4011,44.2941,44.3744,66925.0
2021-01-05 10:30:00,49.79,49.8,49.59,49.62,115786.0,44.3833,44.3922,44.205,44.2317,115786.0
2021-01-05 10:35:00,49.62,49.67,49.53,49.53,144671.0,44.2317,44.2763,44.1515,44.1515,144671.0
2021-01-05 10:40:00,49.54,49.57,49.38,49.4,129363.0,44.1604,44.1872,44.0178,44.0356,129363.0
2021-01-05 10:45:00,49.4,49.49,49.39,49.48,101048.0,44.0356,44.1158,44.0267,44.1069,101048.0
2021-01-05 10:50:00,49.48,49.65,49.45,49.57,145463.0,44.1069,44.2585,44.0802,44.1872,145463.0
2021-01-05 10:55:00,49.57,49.6,49.4,49.41,111645.0,44.1872,44.2139,44.0356,44.0445,111645.0
2021-01-05 11:00:00,49.42,49.45,49.37,49.42,134015.0,44.0534,44.0802,44.0089,44.0534,134015.0
2021-01-05 11:05:00,49.42,49.49,49.3,49.32,169657.0,44.0534,44.1158,43.9465,43.9643,169657.0
2021-01-05 11:10:00,49.33,49.38,49.3,49.36,179751.0,43.9732,44.0178,43.9465,44.0,179751.0
2021-01-05 11:15:00,49.35,49.36,49.19,49.24,216489.0,43.9911,44.0,43.8484,43.893,216489.0
2021-01-05 11:20:00,49.24,49.35,49.24,49.31,86422.0,43.893,43.9911,43.893,43.9554,86422.0
2021-01-05 11:25:00,49.31,49.48,49.31,49.48,91484.0,43.9554,44.1069,43.9554,44.1069,91484.0
2021-01-05 11:30:00,49.48,49.51,49.44,49.5,69352.0,44.1069,44.1337,44.0713,44.1248,69352.0
2021-01-05 11:35:00,49.5,49.55,49.49,49.5,59664.0,44.1248,44.1693,44.1158,44.1248,59664.0
2021-01-05 11:40:00,49.5,49.56,49.46,49.51,103619.0,44.1248,44.1782,44.0891,44.1337,103619.0
2021-01-05 11:45:00,49.51,49.55,49.41,49.47,48433.0,44.1337,44.1693,44.0445,44.098,48433.0
2021-01-05 11:50:00,49.47,49.51,49.45,49.46,72590.0,44.098,44.1337,44.0802,44.0891,72590.0
2021-01-05 11:55:00,49.46,49.46,49.38,49.41,54052.0,44.0891,44.0891,44.0178,44.0445,54052.0
2021-01-05 12:00:00,49.41,49.5,49.41,49.48,44830.0,44.0445,44.1248,44.0445,44.1069,44830.0
2021-01-05 12:05:00,49.48,49.55,49.48,49.49,106786.0,44.1069,44.1693,44.1069,44.1158,106786.0
2021-01-05 12:10:00,49.47,49.49,49.41,49.41,72710.0,44.098,44.1158,44.0445,44.0445,72710.0
2021-01-05 12:15:00,49.41,49.46,49.33,49.42,102382.0,44.0445,44.0891,43.9732,44.0534,102382.0
2021-01-05 12:20:00,49.42,49.52,49.41,49.51,114123.0,44.0534,44.1426,44.0445,44.1337,114123.0
2021-01-05 12:25:00,49.51,49.57,49.48,49.55,77483.0,44.1337,44.1872,44.1069,44.1693,77483.0
2021-01-05 12:30:00,49.55,49.62,49.55,49.59,66732.0,44.1693,44.2317,44.1693,44.205,66732.0
2021-01-05 12:35:00,49.59,49.68,49.58,49.66,77531.0,44.205,44.2852,44.1961,44.2674,77531.0
2021-01-05 12:40:00,49.66,49.68,49.6,49.64,65207.0,44.2674,44.2852,44.2139,44.2496,65207.0
2021-01-05 12:45:00,49.64,49.67,49.61,49.66,53854.0,44.2496,44.2763,44.2228,44.2674,53854.0
2021-01-05 12:50:00,49.66,49.68,49.6,49.65,52674.0,44.2674,44.2852,44.2139,44.2585,52674.0
2021-01-05 12:55:00,49.66,49.75,49.65,49.74,62445.0,44.2674,44.3476,44.2585,44.3387,62445.0
2021-01-05 13:00:00,49.73,49.76,49.7,49.71,68949.0,44.3298,44.3565,44.303,44.312,68949.0
2021-01-05 13:05:00,49.7,49.82,49.7,49.82,111423.0,44.303,44.41,44.303,44.41,111423.0
2021-01-05 13:10:00,49.81,49.9,49.8,49.87,91278.0,44.4011,44.4813,44.3922,44.4546,91278.0
2021-01-05 13:15:00,49.87,49.89,49.83,49.85,85851.0,44.4546,44.4724,44.4189,44.4368,85851.0
2021-01-05 13:20:00,49.85,49.86,49.75,49.76,79017.0,44.4368,44.4457,44.3476,44.3565,79017.0
2021-01-05 13:25:00,49.76,49.77,49.71,49.77,49188.0,44.3565,44.3654,44.312,44.3654,49188.0
2021-01-05 13:30:00,49.77,49.82,49.76,49.79,73630.0,44.3654,44.41,44.3565,44.3833,73630.0
2021-01-05 13:35:00,49.79,49.82,49.75,49.8,104165.0,44.3833,44.41,44.3476,44.3922,104165.0
2021-01-05 13:40:00,49.8,49.86,49.8,49.86,50511.0,44.3922,44.4457,44.3922,44.4457,50511.0
2021-01-05 13:45:00,49.86,49.91,49.83,49.86,62842.0,44.4457,44.4902,44.4189,44.4457,62842.0
2021-01-05 13:50:00,49.86,49.87,49.79,49.82,46013.0,44.4457,44.4546,44.3833,44.41,46013.0
2021-01-05 13:55:00,49.82,49.85,49.79,49.84,55892.0,44.41,44.4368,44.3833,44.4278,55892.0
2021-01-05 14:00:00,49.84,50.03,49.83,49.97,126277.0,44.4278,44.5972,44.4189,44.5437,126277.0
2021-01-05 14:05:00,49.97,50.08,49.95,50.08,92525.0,44.5437,44.6418,44.5259,44.6418,92525.0
2021-01-05 14:10:00,50.08,50.13,49.98,50.01,123864.0,44.6418,44.6864,44.5526,44.5794,123864.0
2021-01-05 14:15:00,50.01,50.09,50.0,50.08,84131.0,44.5794,44.6507,44.5705,44.6418,84131.0
2021-01-05 14:20:00,50.09,50.09,50.03,50.07,54071.0,44.6507,44.6507,44.5972,44.6329,54071.0
2021-01-05 14:25:00,50.08,50.11,50.06,50.11,64111.0,44.6418,44.6685,44.624,44.6685,64111.0
2021-01-05 14:30:00,50.11,50.18,50.09,50.11,89018.0,44.6685,44.7309,44.6507,44.6685,89018.0
2021-01-05 14:35:00,50.12,50.17,50.05,50.06,88975.0,44.6774,44.722,44.615,44.624,88975.0
2021-01-05 14:40:00,50.06,50.11,50.04,50.07,102884.0,44.624,44.6685,44.6061,44.6329,102884.0
2021-01-05 14:45:00,50.05,50.1,50.02,50.07,62306.0,44.615,44.6596,44.5883,44.6329,62306.0
2021-01-05 14:50:00,50.08,50.09,49.97,50.02,139850.0,44.6418,44.6507,44.5437,44.5883,139850.0
2021-01-05 14:55:00,50.02,50.02,49.97,50.0,63959.0,44.5883,44.5883,44.5437,44.5705,63959.0
2021-01-05 15:00:00,50.0,50.07,49.99,50.05,91426.0,44.5705,44.6329,44.5616,44.615,91426.0
2021-01-05 15:05:00,50.05,50.06,49.99,50.04,104372.0,44.615,44.624,44.5616,44.6061,104372.0
2021-01-05 15:10:00,50.04,50.05,49.91,49.92,126643.0,44.6061,44.615,44.4902,44.4992,126643.0
2021-01-05 15:15:00,49.92,49.93,49.86,49.9,76121.0,44.4992,44.5081,44.4457,44.4813,76121.0
2021-01-05 15:20:00,49.9,49.9,49.82,49.87,127596.0,44.4813,44.4813,44.41,44.4546,127596.0
2021-01-05 15:25:00,49.87,49.87,49.81,49.84,79707.0,44.4546,44.4546,44.4011,44.4278,79707.0
2021-01-05 15:30:00,49.83,49.91,49.82,49.9,131076.0,44.4189,44.4902,44.41,44.4813,131076.0
2021-01-05 15:35:00,49.9,49.95,49.9,49.91,118248.0,44.4813,44.5259,44.4813,44.4902,118248.0
2021-01-05 15:40:00,49.91,50.08,49.88,50.07,285538.0,44.4902,44.6418,44.4635,44.6329,285538.0
2021-01-05 15:45:00,50.06,50.13,50.01,50.11,292392.0,44.624,44.6864,44.5794,44.6685,292392.0
2021-01-05 15:50:00,50.12,50.14,49.99,50.03,595989.0,44.6774,44.6953,44.5616,44.5972,595989.0
2021-01-05 15:55:00,50.02,50.03,49.93,49.98,836399.0,44.5883,44.5972,44.5081,44.5526,836399.0
2021-01-06 09:30:00,49.04,50.0,49.04,49.95,623894.0,43.7147,44.5705,43.7147,44.5259,623894.0
2021-01-06 09:35:00,49.97,50.07,49.64,49.64,386714.0,44.5437,44.6329,44.2496,44.2496,386714.0
2021-01-06 09:40:00,49.64,49.77,49.54,49.75,265804.0,44.2496,44.3654,44.1604,44.3476,265804.0
2021-01-06 09:45:00,49.75,50.05,49.75,49.96,275639.0,44.3476,44.615,44.3476,44.5348,275639.0
2021-01-06 09:50:00,49.97,50.27,49.92,50.21,265787.0,44.5437,44.8111,44.4992,44.7577,265787.0
2021-01-06 09:55:00,50.21,50.25,50.07,50.09,209168.0,44.7577,44.7933,44.6329,44.6507,209168.0
2021-01-06 10:00:00,50.1,50.13,49.93,49.95,248892.0,44.6596,44.6864,44.5081,44.5259,248892.0
2021-01-06 10:05:00,49.96,50.21,49.92,50.17,250012.0,44.5348,44.7577,44.4992,44.722,250012.0
2021-01-06 10:10:00,50.18,50.33,50.17,50.3,215581.0,44.7309,44.8646,44.722,44.8379,215581.0
2021-01-06 10:15:00,50.3,50.42,50.27,50.36,321770.0,44.8379,44.9449,44.8111,44.8914,321770.0
2021-01-06 10:20:00,50.36,50.43,50.27,50.4,150517.0,44.8914,44.9538,44.8111,44.927,150517.0
2021-01-06 10:25:00,50.41,50.49,50.29,50.39,189388.0,44.9359,45.0073,44.829,44.9181,189388.0
2021-01-06 10:30:00,50.39,50.47,50.37,50.38,235438.0,44.9181,44.9894,44.9003,44.9092,235438.0
2021-01-06 10:35:00,50.39,50.41,50.29,50.3,129895.0,44.9181,44.9359,44.829,44.8379,129895.0
2021-01-06 10:40:00,50.31,50.46,50.3,50.45,156425.0,44.8468,44.9805,44.8379,44.9716,156425.0
2021-01-06 10:45:00,50.44,50.51,50.43,50.5,163188.0,44.9627,45.0251,44.9538,45.0162,163188.0
2021-01-06 10:50:00,50.51,50.63,50.47,50.47,136819.0,45.0251,45.1321,44.9894,44.9894,136819.0
2021-01-06 10:55:00,50.48,50.48,50.38,50.39,188949.0,44.9983,44.9983,44.9092,44.9181,188949.0
2021-01-06 11:00:00,50.39,50.42,50.33,50.41,151917.0,44.9181,44.9449,44.8646,44.9359,151917.0
2021-01-06 11:05:00,50.4,50.41,50.28,50.34,122435.0,44.927,44.9359,44.8201,44.8735,122435.0
2021-01-06 11:10:00,50.34,50.38,50.27,50.32,117707.0,44.8735,44.9092,44.8111,44.8557,117707.0
2021-01-06 11:15:00,50.32,50.43,50.32,50.4,232483.0,44.8557,44.9538,44.8557,44.927,232483.0
2021-01-06 11:20:00,50.4,50.42,50.32,50.38,154849.0,44.927,44.9449,44.8557,44.9092,154849.0
2021-01-06 11:25:00,50.38,50.41,50.32,50.33,157180.0,44.9092,44.9359,44.8557,44.8646,157180.0
2021-01-06 11:30:00,50.34,50.35,50.25,50.27,115628.0,44.8735,44.8825,44.7933,44.8111,115628.0
2021-01-06 11:35:00,50.27,50.31,50.19,50.3,127017.0,44.8111,44.8468,44.7398,44.8379,127017.0
2021-01-06 11:40:00,50.3,50.34,50.25,50.26,154930.0,44.8379,44.8735,44.7933,44.8022,154930.0
2021-01-06 11:45:00,50.26,50.34,50.25,50.33,117772.0,44.8022,44.8735,44.7933,44.8646,117772.0
2021-01-06 11:50:00,50.34,50.34,50.25,50.3,194852.0,44.8735,44.8735,44.7933,44.8379,194852.0
2021-01-06 11:55:00,50.3,50.38,50.26,50.37,135562.0,44.8379,44.9092,44.8022,44.9003,135562.0
2021-01-06 12:00:00,50.37,50.41,50.31,50.4,138682.0,44.9003,44.9359,44.8468,44.927,138682.0
2021-01-06 12:05:00,50.39,50.45,50.31,50.38,152360.0,44.9181,44.9716,44.8468,44.9092,152360.0
2021-01-06 12:10:00,50.38,50.41,50.33,50.33,90996.0,44.9092,44.9359,44.8646,44.8646,90996.0
2021-01-06 12:15:00,50.34,50.38,50.31,50.33,94734.0,44.8735,44.9092,44.8468,44.8646,94734.0
2021-01-06 12:20:00,50.34,50.35,50.29,50.3,88733.0,44.8735,44.8825,44.829,44.8379,88733.0
2021-01-06 12:25:00,50.29,50.36,50.27,50.35,62759.0,44.829,44.8914,44.8111,44.8825,62759.0
2021-01-06 12:30:00,50.36,50.42,50.35,50.39,99050.0,44.8914,44.9449,44.8825,44.9181,99050.0
2021-01-06 12:35:00,50.38,50.41,50.36,50.4,89148.0,44.9092,44.9359,44.8914,44.927,89148.0
2021-01-06 12:40:00,50.4,50.42,50.35,50.39,79512.0,44.927,44.9449,44.8825,44.9181,79512.0
2021-01-06 12:45:00,50.39,50.41,50.34,50.39,87394.0,44.9181,44.9359,44.8735,44.9181,87394.0
2021-01-06 12:50:00,50.38,50.42,50.34,50.39,116748.0,44.9092,44.9449,44.8735,44.9181,116748.0
2021-01-06 12:55:00,50.39,50.42,50.38,50.4,68663.0,44.9181,44.9449,44.9092,44.927,68663.0
2021-01-06 13:00:00,50.4,50.46,50.38,50.39,125317.0,44.927,44.9805,44.9092,44.9181,125317.0
2021-01-06 13:05:00,50.38,50.41,50.28,50.35,181815.0,44.9092,44.9359,44.8201,44.8825,181815.0
2021-01-06 13:10:00,50.36,50.43,50.36,50.4,99920.0,44.8914,44.9538,44.8914,44.927,99920.0
2021-01-06 13:15:00,50.41,50.43,50.34,50.36,159309.0,44.9359,44.9538,44.8735,44.8914,159309.0
2021-01-06 13:20:00,50.36,50.36,50.28,50.29,88753.0,44.8914,44.8914,44.8201,44.829,88753.0
2021-01-06 13:25:00,50.29,50.36,50.26,50.34,73603.0,44.829,44.8914,44.8022,44.8735,73603.0
2021-01-06 13:30:00,50.34,50.4,50.32,50.4,101757.0,44.8735,44.927,44.8557,44.927,101757.0
2021-01-06 13:35:00,50.4,50.41,50.33,50.39,151575.0,44.927,44.9359,44.8646,44.9181,151575.0
2021-01-06 13:40:00,50.39,50.46,50.38,50.44,73937.0,44.9181,44.9805,44.9092,44.9627,73937.0
2021-01-06 13:45:00,50.45,50.47,50.4,50.4,50893.0,44.9716,44.9894,44.927,44.927,50893.0
2021-01-06 13:50:00,50.41,50.41,50.35,50.38,94861.0,44.9359,44.9359,44.8825,44.9092,94861.0
2021-01-06 13:55:00,50.38,50.43,50.37,50.39,62111.0,44.9092,44.9538,44.9003,44.9181,62111.0
2021-01-06 14:00:00,50.39,50.47,50.39,50.43,58538.0,44.9181,44.9894,44.9181,44.9538,58538.0
2021-01-06 14:05:00,50.42,50.54,50.41,50.52,94152.0,44.9449,45.0518,44.9359,45.034,94152.0
2021-01-06 14:10:00,50.51,50.65,50.49,50.62,96231.0,45.0251,45.1499,45.0073,45.1231,96231.0
2021-01-06 14:15:00,50.62,50.63,50.43,50.52,124451.0,45.1231,45.1321,44.9538,45.034,124451.0
2021-01-06 14:20:00,50.52,50.61,50.47,50.5,72763.0,45.034,45.1142,44.9894,45.0162,72763.0
2021-01-06 14:25:00,50.5,50.52,50.42,50.51,145127.0,45.0162,45.034,44.9449,45.0251,145127.0
2021-01-06 14:30:00,50.51,50.63,50.48,50.56,112575.0,45.0251,45.1321,44.9983,45.0697,112575.0
2021-01-06 14:35:00,50.57,50.62,50.5,50.55,131650.0,45.0786,45.1231,45.0162,45.0607,131650.0
2021-01-06 14:40:00,50.55,50.77,50.51,50.71,187128.0,45.0607,45.2569,45.0251,45.2034,187128.0
2021-01-06 14:45:00,50.7,50.71,50.5,50.53,116268.0,45.1945,45.2034,45.0162,45.0429,116268.0
2021-01-06 14:50:00,50.54,50.57,50.45,50.47,136112.0,45.0518,45.0786,44.9716,44.9894,136112.0
2021-01-06 14:55:00,50.47,50.62,50.46,50.59,95279.0,44.9894,45.1231,44.9805,45.0964,95279.0
2021-01-06 15:00:00,50.58,50.6,50.45,50.5,100823.0,45.0875,45.1053,44.9716,45.0162,100823.0
2021-01-06 15:05:00,50.5,50.62,50.49,50.57,132002.0,45.0162,45.1231,45.0073,45.0786,132002.0
2021-01-06 15:10:00,50.57,50.72,50.54,50.66,127136.0,45.0786,45.2123,45.0518,45.1588,127136.0
2021-01-06 15:15:00,50.66,50.69,50.52,50.55,139882.0,45.1588,45.1855,45.034,45.0607,139882.0
2021-01-06 15:20:00,50.55,50.6,50.37,50.39,223086.0,45.0607,45.1053,44.9003,44.9181,223086.0
2021-01-06 15:25:00,50.38,50.63,50.33,50.61,194906.0,44.9092,45.1321,44.8646,45.1142,194906.0
2021-01-06 15:30:00,50.6,50.67,50.52,50.6,172625.0,45.1053,45.1677,45.034,45.1053,172625.0
2021-01-06 15:35:00,50.6,50.61,50.51,50.52,237608.0,45.1053,45.1142,45.0251,45.034,237608.0
2021-01-06 15:40:00,50.52,50.68,50.5,50.65,236847.0,45.034,45.1766,45.0162,45.1499,236847.0
2021-01-06 15:45:00,50.64,50.67,50.57,50.65,288466.0,45.141,45.1677,45.0786,45.1499,288466.0
2021-01-06 15:50:00,50.65,50.65,50.47,50.57,716856.0,45.1499,45.1499,44.9894,45.0786,716856.0
2021-01-06 15:55:00,50.57,50.67,50.48,50.56,1282883.0,45.0786,45.1677,44.9983,45.0697,1282883.0
2021-01-07 09:30:00,50.22,50.55,50.13,50.13,312699.0,44.7666,45.0607,44.6864,44.6864,312699.0
2021-01-07 09:35:00,50.17,50.35,50.1,50.34,158835.0,44.722,44.8825,44.6596,44.8735,158835.0
2021-01-07 09:40:00,50.33,50.34,50.24,50.25,110561.0,44.8646,44.8735,44.7844,44.7933,110561.0
2021-01-07 09:45:00,50.24,50.32,50.22,50.23,135248.0,44.7844,44.8557,44.7666,44.7755,135248.0
2021-01-07 09:50:00,50.23,50.34,50.22,50.34,127675.0,44.7755,44.8735,44.7666,44.8735,127675.0
2021-01-07 09:55:00,50.34,50.53,50.33,50.52,289588.0,44.8735,45.0429,44.8646,45.034,289588.0
2021-01-07 10:00:00,50.52,50.62,50.46,50.59,157190.0,45.034,45.1231,44.9805,45.0964,157190.0
2021-01-07 10:05:00,50.59,50.62,50.5,50.62,182200.0,45.0964,45.1231,45.0162,45.1231,182200.0
2021-01-07 10:10:00,50.62,50.82,50.61,50.77,250761.0,45.1231,45.3014,45.1142,45.2569,250761.0
2021-01-07 10:15:00,50.77,50.83,50.76,50.82,111431.0,45.2569,45.3103,45.2479,45.3014,111431.0
2021-01-07 10:20:00,50.83,50.86,50.76,50.8,189134.0,45.3103,45.3371,45.2479,45.2836,189134.0
2021-01-07 10:25:00,50.8,50.9,50.75,50.89,85068.0,45.2836,45.3727,45.239,45.3638,85068.0
2021-01-07 10:30:00,50.89,50.98,50.85,50.97,88300.0,45.3638,45.444,45.3282,45.4351,88300.0
2021-01-07 10:35:00,50.97,50.97,50.75,50.75,94555.0,45.4351,45.4351,45.239,45.239,94555.0
2021-01-07 10:40:00,50.76,50.81,50.63,50.67,158071.0,45.2479,45.2925,45.1321,45.1677,158071.0
2021-01-07 10:45:00,50.66,50.75,50.65,50.74,143502.0,45.1588,45.239,45.1499,45.2301,143502.0
2021-01-07 10:50:00,50.74,50.78,50.58,50.59,120987.0,45.2301,45.2658,45.0875,45.0964,120987.0
2021-01-07 10:55:00,50.58,50.66,50.57,50.65,77456.0,45.0875,45.1588,45.0786,45.1499,77456.0
2021-01-07 11:00:00,50.65,50.69,50.57,50.59,77479.0,45.1499,45.1855,45.0786,45.0964,77479.0
2021-01-07 11:05:00,50.59,50.63,50.47,50.47,59478.0,45.0964,45.1321,44.9894,44.9894,59478.0
2021-01-07 11:10:00,50.48,50.5,50.43,50.5,50508.0,44.9983,45.0162,44.9538,45.0162,50508.0
2021-01-07 11:15:00,50.48,50.57,50.47,50.56,46099.0,44.9983,45.0786,44.9894,45.0697,46099.0
2021-01-07 11:20:00,50.56,50.65,50.55,50.56,44422.0,45.0697,45.1499,45.0607,45.0697,44422.0
2021-01-07 11:25:00,50.57,50.57,50.45,50.47,41702.0,45.0786,45.0786,44.9716,44.9894,41702.0
2021-01-07 11:30:00,50.46,50.58,50.46,50.52,59689.0,44.9805,45.0875,44.9805,45.034,59689.0
2021-01-07 11:35:00,50.51,50.65,50.47,50.61,73794.0,45.0251,45.1499,44.9894,45.1142,73794.0
2021-01-07 11:40:00,50.61,50.62,50.57,50.58,92969.0,45.1142,45.1231,45.0786,45.0875,92969.0
2021-01-07 11:45:00,50.58,50.66,50.55,50.65,53011.0,45.0875,45.1588,45.0607,45.1499,53011.0
2021-01-07 11:50:00,50.64,50.67,50.54,50.57,106838.0,45.141,45.1677,45.0518,45.0786,106838.0
2021-01-07 11:55:00,50.57,50.59,50.5,50.55,86296.0,45.0786,45.0964,45.0162,45.0607,86296.0
2021-01-07 12:00:00,50.56,50.57,50.53,50.55,40657.0,45.0697,45.0786,45.0429,45.0607,40657.0
2021-01-07 12:05:00,50.56,50.57,50.52,50.54,65027.0,45.0697,45.0786,45.034,45.0518,65027.0
2021-01-07 12:10:00,50.55,50.56,50.46,50.48,81710.0,45.0607,45.0697,44.9805,44.9983,81710.0
2021-01-07 12:15:00,50.48,50.51,50.45,50.48,75699.0,44.9983,45.0251,44.9716,44.9983,75699.0
2021-01-07 12:20:00,50.48,50.51,50.45,50.49,53017.0,44.9983,45.0251,44.9716,45.0073,53017.0
2021-01-07 12:25:00,50.48,50.54,50.47,50.53,54588.0,44.9983,45.0518,44.9894,45.0429,54588.0
2021-01-07 12:30:00,50.53,50.57,50.5,50.52,94907.0,45.0429,45.0786,45.0162,45.034,94907.0
2021-01-07 12:35:00,50.52,50.52,50.45,50.46,75990.0,45.034,45.034,44.9716,44.9805,75990.0
2021-01-07 12:40:00,50.47,50.5,50.38,50.38,138842.0,44.9894,45.0162,44.9092,44.9092,138842.0
2021-01-07 12:45:00,50.39,50.44,50.38,50.41,81904.0,44.9181,44.9627,44.9092,44.9359,81904.0
2021-01-07 12:50:00,50.41,50.51,50.41,50.51,60828.0,44.9359,45.0251,44.9359,45.0251,60828.0
2021-01-07 12:55:00,50.51,50.53,50.49,50.53,64574.0,45.0251,45.0429,45.0073,45.0429,64574.0
2021-01-07 13:00:00,50.53,50.59,50.49,50.58,70200.0,45.0429,45.0964,45.0073,45.0875,70200.0
2021-01-07 13:05:00,50.58,50.59,50.49,50.5,67909.0,45.0875,45.0964,45.0073,45.0162,67909.0
2021-01-07 13:10:00,50.49,50.55,50.49,50.55,69018.0,45.0073,45.0607,45.0073,45.0607,69018.0
2021-01-07 13:15:00,50.54,50.57,50.51,50.54,81105.0,45.0518,45.0786,45.0251,45.0518,81105.0
2021-01-07 13:20:00,50.54,50.59,50.51,50.57,66587.0,45.0518,45.0964,45.0251,45.0786,66587.0
2021-01-07 13:25:00,50.57,50.58,50.5,50.57,78961.0,45.0786,45.0875,45.0162,45.0786,78961.0
2021-01-07 13:30:00,50.58,50.64,50.56,50.6,84181.0,45.0875,45.141,45.0697,45.1053,84181.0
2021-01-07 13:35:00,50.6,50.67,50.59,50.65,47550.0,45.1053,45.1677,45.0964,45.1499,47550.0
2021-01-07 13:40:00,50.65,50.68,50.62,50.67,52263.0,45.1499,45.1766,45.1231,45.1677,52263.0
2021-01-07 13:45:00,50.66,50.67,50.58,50.59,64519.0,45.1588,45.1677,45.0875,45.0964,64519.0
2021-01-07 13:50:00,50.6,50.61,50.57,50.59,62964.0,45.1053,45.1142,45.0786,45.0964,62964.0
2021-01-07 13:55:00,50.59,50.65,50.57,50.63,93493.0,45.0964,45.1499,45.0786,45.1321,93493.0
2021-01-07 14:00:00,50.64,50.69,50.62,50.69,58648.0,45.141,45.1855,45.1231,45.1855,58648.0
2021-01-07 14:05:00,50.69,50.71,50.66,50.7,64740.0,45.1855,45.2034,45.1588,45.1945,64740.0
2021-01-07 14:10:00,50.7,50.74,50.67,50.72,54106.0,45.1945,45.2301,45.1677,45.2123,54106.0
2021-01-07 14:15:00,50.73,50.79,50.71,50.78,100863.0,45.2212,45.2747,45.2034,45.2658,100863.0
2021-01-07 14:20:00,50.78,50.84,50.77,50.84,91122.0,45.2658,45.3193,45.2569,45.3193,91122.0
2021-01-07 14:25:00,50.84,50.85,50.81,50.84,105126.0,45.3193,45.3282,45.2925,45.3193,105126.0
2021-01-07 14:30:00,50.84,50.87,50.81,50.82,133123.0,45.3193,45.346,45.2925,45.3014,133123.0
2021-01-07 14:35:00,50.82,50.83,50.74,50.75,126897.0,45.3014,45.3103,45.2301,45.239,126897.0
2021-01-07 14:40:00,50.75,50.81,50.75,50.76,117946.0,45.239,45.2925,45.239,45.2479,117946.0
2021-01-07 14:45:00,50.75,50.78,50.74,50.76,111138.0,45.239,45.2658,45.2301,45.2479,111138.0
2021-01-07 14:50:00,50.76,50.79,50.75,50.76,141746.0,45.2479,45.2747,45.239,45.2479,141746.0
2021-01-07 14:55:00,50.76,50.85,50.75,50.85,127742.0,45.2479,45.3282,45.239,45.3282,127742.0
2021-01-07 15:00:00,50.85,50.89,50.82,50.88,90343.0,45.3282,45.3638,45.3014,45.3549,90343.0
2021-01-07 15:05:00,50.88,50.94,50.84,50.85,138075.0,45.3549,45.4084,45.3193,45.3282,138075.0
2021-01-07 15:10:00,50.85,50.88,50.78,50.84,134513.0,45.3282,45.3549,45.2658,45.3193,134513.0
2021-01-07 15:15:00,50.85,50.9,50.8,50.86,160232.0,45.3282,45.3727,45.2836,45.3371,160232.0
2021-01-07 15:20:00,50.86,50.91,50.84,50.88,95279.0,45.3371,45.3816,45.3193,45.3549,95279.0
2021-01-07 15:25:00,50.87,50.89,50.84,50.85,112062.0,45.346,45.3638,45.3193,45.3282,112062.0
2021-01-07 15:30:00,50.86,50.86,50.78,50.83,139549.0,45.3371,45.3371,45.2658,45.3103,139549.0
2021-01-07 15:35:00,50.82,50.88,50.79,50.85,135403.0,45.3014,45.3549,45.2747,45.3282,135403.0
2021-01-07 15:40:00,50.85,50.92,50.79,50.91,170905.0,45.3282,45.3906,45.2747,45.3816,170905.0
2021-01-07 15:45:00,50.9,50.93,50.82,50.87,258234.0,45.3727,45.3995,45.3014,45.346,258234.0
2021-01-07 15:50:00,50.86,50.92,50.81,50.84,552477.0,45.3371,45.3906,45.2925,45.3193,552477.0
2021-01-07 15:55:00,50.84,50.84,50.64,50.65,1408895.0,45.3193,45.3193,45.141,45.1499,1408895.0
2021-01-08 09:30:00,50.41,50.98,50.31,50.94,500947.0,44.9359,45.444,44.8468,45.4084,500947.0
2021-01-08 09:35:00,50.93,51.05,50.8,51.04,265347.0,45.3995,45.5064,45.2836,45.4975,265347.0
2021-01-08 09:40:00,51.05,51.17,50.98,50.98,180935.0,45.5064,45.6134,45.444,45.444,180935.0
2021-01-08 09:45:00,50.98,51.01,50.79,50.89,154811.0,45.444,45.4708,45.2747,45.3638,154811.0
2021-01-08 09:50:00,50.88,50.89,50.64,50.7,134500.0,45.3549,45.3638,45.141,45.1945,134500.0
2021-01-08 09:55:00,50.7,50.82,50.6,50.78,155485.0,45.1945,45.3014,45.1053,45.2658,155485.0
2021-01-08 10:00:00,50.78,50.86,50.75,50.78,185996.0,45.2658,45.3371,45.239,45.2658,185996.0
2021-01-08 10:05:00,50.78,50.83,50.74,50.82,179333.0,45.2658,45.3103,45.2301,45.3014,179333.0
2021-01-08 10:10:00,50.82,50.87,50.79,50.8,135876.0,45.3014,45.346,45.2747,45.2836,135876.0
2021-01-08 10:15:00,50.8,50.85,50.74,50.8,307710.0,45.2836,45.3282,45.2301,45.2836,307710.0
2021-01-08 10:20:00,50.8,50.87,50.69,50.84,279233.0,45.2836,45.346,45.1855,45.3193,279233.0
2021-01-08 10:25:00,50.84,50.98,50.83,50.93,330627.0,45.3193,45.444,45.3103,45.3995,330627.0
2021-01-08 10:30:00,50.94,50.98,50.9,50.94,204958.0,45.4084,45.444,45.3727,45.4084,204958.0
2021-01-08 10:35:00,50.95,51.0,50.93,50.93,145812.0,45.4173,45.4619,45.3995,45.3995,145812.0
2021-01-08 10:40:00,50.94,51.05,50.93,51.05,240719.0,45.4084,45.5064,45.3995,45.5064,240719.0
2021-01-08 10:45:00,51.04,51.08,50.99,51.04,172255.0,45.4975,45.5332,45.453,45.4975,172255.0
2021-01-08 10:50:00,51.05,51.09,50.99,51.04,147713.0,45.5064,45.5421,45.453,45.4975,147713.0
2021-01-08 10:55:00,51.04,51.09,50.98,51.02,123612.0,45.4975,45.5421,45.444,45.4797,123612.0
2021-01-08 11:00:00,51.02,51.1,50.99,51.1,145366.0,45.4797,45.551,45.453,45.551,145366.0
2021-01-08 11:05:00,51.1,51.17,51.08,51.11,123210.0,45.551,45.6134,45.5332,45.5599,123210.0
2021-01-08 11:10:00,51.11,51.17,51.1,51.13,136835.0,45.5599,45.6134,45.551,45.5778,136835.0
2021-01-08 11:15:00,51.13,51.13,51.0,51.07,115993.0,45.5778,45.5778,45.4619,45.5243,115993.0
2021-01-08 11:20:00,51.08,51.11,50.99,51.11,159671.0,45.5332,45.5599,45.453,45.5599,159671.0
2021-01-08 11:25:00,51.11,51.23,51.1,51.23,186709.0,45.5599,45.6669,45.551,45.6669,186709.0
2021-01-08 11:30:00,51.22,51.23,51.17,51.21,149595.0,45.658,45.6669,45.6134,45.6491,149595.0
2021-01-08 11:35:00,51.21,51.24,51.17,51.2,186927.0,45.6491,45.6758,45.6134,45.6402,186927.0
2021-01-08 11:40:00,51.2,51.22,51.17,51.19,146937.0,45.6402,45.658,45.6134,45.6312,146937.0
2021-01-08 11:45:00,51.19,51.28,51.16,51.16,174168.0,45.6312,45.7115,45.6045,45.6045,174168.0
2021-01-08 11:50:00,51.16,51.17,51.08,51.16,169095.0,45.6045,45.6134,45.5332,45.6045,169095.0
2021-01-08 11:55:00,51.16,51.23,51.16,51.22,100302.0,45.6045,45.6669,45.6045,45.658,100302.0
2021-01-08 12:00:00,51.21,51.32,51.2,51.25,123712.0,45.6491,45.7471,45.6402,45.6847,123712.0
2021-01-08 12:05:00,51.25,51.31,51.24,51.3,98997.0,45.6847,45.7382,45.6758,45.7293,98997.0
2021-01-08 12:10:00,51.3,51.31,51.25,51.25,135283.0,45.7293,45.7382,45.6847,45.6847,135283.0
2021-01-08 12:15:00,51.26,51.34,51.25,51.29,139198.0,45.6936,45.765,45.6847,45.7204,139198.0
2021-01-08 12:20:00,51.29,51.33,51.25,51.29,90477.0,45.7204,45.756,45.6847,45.7204,90477.0
2021-01-08 12:25:00,51.29,51.32,51.22,51.26,105008.0,45.7204,45.7471,45.658,45.6936,105008.0
2021-01-08 12:30:00,51.27,51.29,51.22,51.23,72670.0,45.7026,45.7204,45.658,45.6669,72670.0
2021-01-08 12:35:00,51.22,51.31,51.21,51.3,141950.0,45.658,45.7382,45.6491,45.7293,141950.0
2021-01-08 12:40:00,51.3,51.3,51.2,51.23,80660.0,45.7293,45.7293,45.6402,45.6669,80660.0
2021-01-08 12:45:00,51.24,51.27,51.17,51.23,108231.0,45.6758,45.7026,45.6134,45.6669,108231.0
2021-01-08 12:50:00,51.23,51.27,51.22,51.24,60962.0,45.6669,45.7026,45.658,45.6758,60962.0
2021-01-08 12:55:00,51.23,51.26,51.21,51.25,133539.0,45.6669,45.6936,45.6491,45.6847,133539.0
2021-01-08 13:00:00,51.25,51.33,51.22,51.32,95528.0,45.6847,45.756,45.658,45.7471,95528.0
2021-01-08 13:05:00,51.32,51.39,51.31,51.36,62739.0,45.7471,45.8095,45.7382,45.7828,62739.0
2021-01-08 13:10:00,51.36,51.42,51.36,51.39,88356.0,45.7828,45.8363,45.7828,45.8095,88356.0
2021-01-08 13:15:00,51.38,51.39,51.25,51.29,71919.0,45.8006,45.8095,45.6847,45.7204,71919.0
2021-01-08 13:20:00,51.28,51.28,51.16,51.16,197275.0,45.7115,45.7115,45.6045,45.6045,197275.0
2021-01-08 13:25:00,51.16,51.26,51.14,51.26,156277.0,45.6045,45.6936,45.5867,45.6936,156277.0
2021-01-08 13:30:00,51.26,51.31,51.22,51.23,188458.0,45.6936,45.7382,45.658,45.6669,188458.0
2021-01-08 13:35:00,51.23,51.29,51.16,51.25,235650.0,45.6669,45.7204,45.6045,45.6847,235650.0
2021-01-08 13:40:00,51.24,51.34,51.19,51.34,122227.0,45.6758,45.765,45.6312,45.765,122227.0
2021-01-08 13:45:00,51.33,51.34,51.27,51.32,88212.0,45.756,45.765,45.7026,45.7471,88212.0
2021-01-08 13:50:00,51.32,51.36,51.29,51.36,116943.0,45.7471,45.7828,45.7204,45.7828,116943.0
2021-01-08 13:55:00,51.35,51.46,51.35,51.39,121427.0,45.7739,45.8719,45.7739,45.8095,121427.0
2021-01-08 14:00:00,51.38,51.45,51.36,51.44,75811.0,45.8006,45.863,45.7828,45.8541,75811.0
2021-01-08 14:05:00,51.44,51.52,51.41,51.52,234588.0,45.8541,45.9254,45.8274,45.9254,234588.0
2021-01-08 14:10:00,51.52,51.59,51.45,51.48,156831.0,45.9254,45.9878,45.863,45.8898,156831.0
2021-01-08 14:15:00,51.48,51.5,51.45,51.48,135730.0,45.8898,45.9076,45.863,45.8898,135730.0
2021-01-08 14:20:00,51.48,51.52,51.46,51.52,109040.0,45.8898,45.9254,45.8719,45.9254,109040.0
2021-01-08 14:25:00,51.51,51.56,51.47,51.51,106832.0,45.9165,45.9611,45.8808,45.9165,106832.0
2021-01-08 14:30:00,51.51,51.55,51.46,51.48,93057.0,45.9165,45.9522,45.8719,45.8898,93057.0
2021-01-08 14:35:00,51.48,51.49,51.43,51.44,58509.0,45.8898,45.8987,45.8452,45.8541,58509.0
2021-01-08 14:40:00,51.44,51.44,51.37,51.39,111243.0,45.8541,45.8541,45.7917,45.8095,111243.0
2021-01-08 14:45:00,51.39,51.41,51.34,51.41,125089.0,45.8095,45.8274,45.765,45.8274,125089.0
2021-01-08 14:50:00,51.4,51.43,51.38,51.39,194505.0,45.8184,45.8452,45.8006,45.8095,194505.0
2021-01-08 14:55:00,51.4,51.5,51.39,51.5,88277.0,45.8184,45.9076,45.8095,45.9076,88277.0
2021-01-08 15:00:00,51.49,51.57,51.49,51.55,126199.0,45.8987,45.97,45.8987,45.9522,126199.0
2021-01-08 15:05:00,51.54,51.59,51.52,51.54,108916.0,45.9432,45.9878,45.9254,45.9432,108916.0
2021-01-08 15:10:00,51.53,51.55,51.48,51.52,160453.0,45.9343,45.9522,45.8898,45.9254,160453.0
2021-01-08 15:15:00,51.53,51.54,51.47,51.51,127713.0,45.9343,45.9432,45.8808,45.9165,127713.0
2021-01-08 15:20:00,51.51,51.55,51.49,51.52,129428.0,45.9165,45.9522,45.8987,45.9254,129428.0
2021-01-08 15:25:00,51.52,51.62,51.51,51.61,141510.0,45.9254,46.0146,45.9165,46.0056,141510.0
2021-01-08 15:30:00,51.61,51.61,51.52,51.58,169787.0,46.0056,46.0056,45.9254,45.9789,169787.0
2021-01-08 15:35:00,51.59,51.6,51.53,51.55,167564.0,45.9878,45.9967,45.9343,45.9522,167564.0
2021-01-08 15:40:00,51.55,51.57,51.54,51.55,229618.0,45.9522,45.97,45.9432,45.9522,229618.0
2021-01-08 15:45:00,51.55,51.63,51.54,51.6,431133.0,45.9522,46.0235,45.9432,45.9967,431133.0
2021-01-08 15:50:00,51.61,51.63,51.52,51.54,718230.0,46.0056,46.0235,45.9254,45.9432,718230.0
2021-01-08 15:55:00,51.54,51.66,51.49,51.55,1752012.0,45.9432,46.0502,45.8987,45.9522,1752012.0
2021-01-11 09:30:00,51.7,51.74,51.31,51.56,351855.0,46.0859,46.1215,45.7382,45.9611,351855.0
2021-01-11 09:35:00,51.55,51.62,51.44,51.54,208263.0,45.9522,46.0146,45.8541,45.9432,208263.0
2021-01-11 09:40:00,51.54,51.55,51.35,51.48,177229.0,45.9432,45.9522,45.7739,45.8898,177229.0
2021-01-11 09:45:00,51.48,51.53,51.36,51.38,176003.0,45.8898,45.9343,45.7828,45.8006,176003.0
2021-01-11 09:50:00,51.38,51.4,51.27,51.34,100422.0,45.8006,45.8184,45.7026,45.765,100422.0
2021-01-11 09:55:00,51.35,51.52,51.35,51.44,129554.0,45.7739,45.9254,45.7739,45.8541,129554.0
2021-01-11 10:00:00,51.44,51.45,51.38,51.43,163735.0,45.8541,45.863,45.8006,45.8452,163735.0
2021-01-11 10:05:00,51.42,51.48,51.39,51.42,154881.0,45.8363,45.8898,45.8095,45.8363,154881.0
2021-01-11 10:10:00,51.41,51.42,51.35,51.36,185434.0,45.8274,45.8363,45.7739,45.7828,185434.0
2021-01-11 10:15:00,51.35,51.35,51.15,51.18,113833.0,45.7739,45.7739,45.5956,45.6223,113833.0
2021-01-11 10:20:00,51.18,51.28,51.17,51.25,97667.0,45.6223,45.7115,45.6134,45.6847,97667.0
2021-01-11 10:25:00,51.25,51.33,51.24,51.3,142797.0,45.6847,45.756,45.6758,45.7293,142797.0
2021-01-11 10:30:00,51.3,51.3,51.25,51.27,90560.0,45.7293,45.7293,45.6847,45.7026,90560.0
2021-01-11 10:35:00,51.26,51.27,51.13,51.16,180020.0,45.6936,45.7026,45.5778,45.6045,180020.0
2021-01-11 10:40:00,51.16,51.25,51.07,51.12,194724.0,45.6045,45.6847,45.5243,45.5688,194724.0
2021-01-11 10:45:00,51.12,51.13,51.06,51.11,125181.0,45.5688,45.5778,45.5154,45.5599,125181.0
2021-01-11 10:50:00,51.11,51.15,51.09,51.14,91792.0,45.5599,45.5956,45.5421,45.5867,91792.0
2021-01-11 10:55:00,51.14,51.15,51.09,51.13,58938.0,45.5867,45.5956,45.5421,45.5778,58938.0
2021-01-11 11:00:00,51.13,51.14,51.05,51.08,70532.0,45.5778,45.5867,45.5064,45.5332,70532.0
2021-01-11 11:05:00,51.08,51.08,50.91,50.93,129244.0,45.5332,45.5332,45.3816,45.3995,129244.0
2021-01-11 11:10:00,50.92,50.93,50.83,50.83,99064.0,45.3906,45.3995,45.3103,45.3103,99064.0
2021-01-11 11:15:00,50.83,50.91,50.8,50.9,166191.0,45.3103,45.3816,45.2836,45.3727,166191.0
2021-01-11 11:20:00,50.9,50.98,50.84,50.97,201228.0,45.3727,45.444,45.3193,45.4351,201228.0
2021-01-11 11:25:00,50.96,51.0,50.88,50.89,92901.0,45.4262,45.4619,45.3549,45.3638,92901.0
2021-01-11 11:30:00,50.88,50.91,50.78,50.8,88924.0,45.3549,45.3816,45.2658,45.2836,88924.0
2021-01-11 11:35:00,50.8,50.89,50.72,50.89,167589.0,45.2836,45.3638,45.2123,45.3638,167589.0
2021-01-11 11:40:00,50.89,50.94,50.88,50.93,81230.0,45.3638,45.4084,45.3549,45.3995,81230.0
2021-01-11 11:45:00,50.93,50.93,50.9,50.9,68988.0,45.3995,45.3995,45.3727,45.3727,68988.0
2021-01-11 11:50:00,50.9,50.97,50.89,50.95,123340.0,45.3727,45.4351,45.3638,45.4173,123340.0
2021-01-11 11:55:00,50.95,50.96,50.89,50.91,99400.0,45.4173,45.4262,45.3638,45.3816,99400.0
2021-01-11 12:00:00,50.92,50.92,50.81,50.87,138915.0,45.3906,45.3906,45.2925,45.346,138915.0
2021-01-11 12:05:00,50.86,50.91,50.85,50.91,285798.0,45.3371,45.3816,45.3282,45.3816,285798.0
2021-01-11 12:10:00,50.9,50.94,50.88,50.93,79558.0,45.3727,45.4084,45.3549,45.3995,79558.0
2021-01-11 12:15:00,50.93,50.95,50.88,50.91,30990.0,45.3995,45.4173,45.3549,45.3816,30990.0
2021-01-11 12:20:00,50.91,50.96,50.91,50.95,58154.0,45.3816,45.4262,45.3816,45.4173,58154.0
2021-01-11 12:25:00,50.95,51.0,50.94,50.99,171010.0,45.4173,45.4619,45.4084,45.453,171010.0
2021-01-11 12:30:00,51.0,51.12,50.99,51.11,204736.0,45.4619,45.5688,45.453,45.5599,204736.0
2021-01-11 12:35:00,51.11,51.12,51.08,51.08,57726.0,45.5599,45.5688,45.5332,45.5332,57726.0
2021-01-11 12:40:00,51.08,51.12,51.07,51.09,57940.0,45.5332,45.5688,45.5243,45.5421,57940.0
2021-01-11 12:45:00,51.08,51.1,51.08,51.1,69051.0,45.5332,45.551,45.5332,45.551,69051.0
2021-01-11 12:50:00,51.09,51.14,51.09,51.13,137858.0,45.5421,45.5867,45.5421,45.5778,137858.0
2021-01-11 12:55:00,51.14,51.17,51.09,51.13,245255.0,45.5867,45.6134,45.5421,45.5778,245255.0
2021-01-11 13:00:00,51.13,51.16,51.11,51.12,125575.0,45.5778,45.6045,45.5599,45.5688,125575.0
2021-01-11 13:05:00,51.11,51.17,51.11,51.15,55952.0,45.5599,45.6134,45.5599,45.5956,55952.0
2021-01-11 13:10:00,51.15,51.19,51.14,51.18,68532.0,45.5956,45.6312,45.5867,45.6223,68532.0
2021-01-11 13:15:00,51.18,51.18,51.14,51.15,129350.0,45.6223,45.6223,45.5867,45.5956,129350.0
2021-01-11 13:20:00,51.15,51.18,51.13,51.17,119953.0,45.5956,45.6223,45.5778,45.6134,119953.0
2021-01-11 13:25:00,51.18,51.18,51.11,51.14,135756.0,45.6223,45.6223,45.5599,45.5867,135756.0
2021-01-11 13:30:00,51.15,51.18,51.14,51.16,86582.0,45.5956,45.6223,45.5867,45.6045,86582.0
2021-01-11 13:35:00,51.15,51.16,51.09,51.1,49797.0,45.5956,45.6045,45.5421,45.551,49797.0
2021-01-11 13:40:00,51.1,51.12,51.08,51.12,140129.0,45.551,45.5688,45.5332,45.5688,140129.0
2021-01-11 13:45:00,51.11,51.11,50.97,51.0,281382.0,45.5599,45.5599,45.4351,45.4619,281382.0
2021-01-11 13:50:00,51.0,51.19,50.99,51.18,295566.0,45.4619,45.6312,45.453,45.6223,295566.0
2021-01-11 13:55:00,51.18,51.23,51.1,51.11,88663.0,45.6223,45.6669,45.551,45.5599,88663.0
2021-01-11 14:00:00,51.1,51.18,51.08,51.18,143792.0,45.551,45.6223,45.5332,45.6223,143792.0
2021-01-11 14:05:00,51.18,51.25,51.17,51.21,369628.0,45.6223,45.6847,45.6134,45.6491,369628.0
2021-01-11 14:10:00,51.21,51.27,51.2,51.27,99715.0,45.6491,45.7026,45.6402,45.7026,99715.0
2021-01-11 14:15:00,51.27,51.35,51.25,51.34,123479.0,45.7026,45.7739,45.6847,45.765,123479.0
2021-01-11 14:20:00,51.34,51.34,51.22,51.28,175670.0,45.765,45.765,45.658,45.7115,175670.0
2021-01-11 14:25:00,51.28,51.33,51.27,51.31,117420.0,45.7115,45.756,45.7026,45.7382,117420.0
2021-01-11 14:30:00,51.31,51.35,51.3,51.33,110509.0,45.7382,45.7739,45.7293,45.756,110509.0
2021-01-11 14:35:00,51.32,51.37,51.29,51.35,104413.0,45.7471,45.7917,45.7204,45.7739,104413.0
2021-01-11 14:40:00,51.35,51.37,51.33,51.34,105706.0,45.7739,45.7917,45.756,45.765,105706.0
2021-01-11 14:45:00,51.34,51.39,51.32,51.37,177666.0,45.765,45.8095,45.7471,45.7917,177666.0
2021-01-11 14:50:00,51.37,51.39,51.33,51.39,90593.0,45.7917,45.8095,45.756,45.8095,90593.0
2021-01-11 14:55:00,51.38,51.5,51.38,51.49,80339.0,45.8006,45.9076,45.8006,45.8987,80339.0
2021-01-11 15:00:00,51.5,51.51,51.46,51.48,134315.0,45.9076,45.9165,45.8719,45.8898,134315.0
2021-01-11 15:05:00,51.48,51.53,51.46,51.47,165550.0,45.8898,45.9343,45.8719,45.8808,165550.0
2021-01-11 15:10:00,51.46,51.48,51.43,51.48,86663.0,45.8719,45.8898,45.8452,45.8898,86663.0
2021-01-11 15:15:00,51.48,51.51,51.45,51.48,217839.0,45.8898,45.9165,45.863,45.8898,217839.0
2021-01-11 15:20:00,51.47,51.48,51.39,51.41,237937.0,45.8808,45.8898,45.8095,45.8274,237937.0
2021-01-11 15:25:00,51.41,51.51,51.4,51.41,200955.0,45.8274,45.9165,45.8184,45.8274,200955.0
2021-01-11 15:30:00,51.41,51.48,51.4,51.46,170274.0,45.8274,45.8898,45.8184,45.8719,170274.0
2021-01-11 15:35:00,51.45,51.49,51.43,51.46,303262.0,45.863,45.8987,45.8452,45.8719,303262.0
2021-01-11 15:40:00,51.45,51.48,51.42,51.43,299601.0,45.863,45.8898,45.8363,45.8452,299601.0
2021-01-11 15:45:00,51.43,51.6,51.42,51.6,319342.0,45.8452,45.9967,45.8363,45.9967,319342.0
2021-01-11 15:50:00,51.6,51.61,51.46,51.51,654169.0,45.9967,46.0056,45.8719,45.9165,654169.0
2021-01-11 15:55:00,51.51,51.62,51.47,51.53,1237875.0,45.9165,46.0146,45.8808,45.9343,1237875.0
2021-01-12 09:30:00,51.29,51.48,51.17,51.33,314727.0,45.7204,45.8898,45.6134,45.756,314727.0
2021-01-12 09:35:00,51.33,51.46,51.33,51.39,170676.0,45.756,45.8719,45.756,45.8095,170676.0
2021-01-12 09:40:00,51.4,51.55,51.36,51.37,68213.0,45.8184,45.9522,45.7828,45.7917,68213.0
2021-01-12 09:45:00,51.36,51.36,51.23,51.23,144504.0,45.7828,45.7828,45.6669,45.6669,144504.0
2021-01-12 09:50:00,51.23,51.24,51.06,51.11,149107.0,45.6669,45.6758,45.5154,45.5599,149107.0
2021-01-12 09:55:00,51.11,51.18,51.05,51.06,142423.0,45.5599,45.6223,45.5064,45.5154,142423.0
2021-01-12 10:00:00,51.06,51.2,51.04,51.07,191116.0,45.5154,45.6402,45.4975,45.5243,191116.0
2021-01-12 10:05:00,51.08,51.09,50.99,51.0,161915.0,45.5332,45.5421,45.453,45.4619,161915.0
2021-01-12 10:10:00,51.01,51.04,50.94,51.0,207897.0,45.4708,45.4975,45.4084,45.4619,207897.0
2021-01-12 10:15:00,51.0,51.16,50.98,51.12,153922.0,45.4619,45.6045,45.444,45.5688,153922.0
2021-01-12 10:20:00,51.12,51.13,50.93,50.94,131995.0,45.5688,45.5778,45.3995,45.4084,131995.0
2021-01-12 10:25:00,50.94,50.97,50.8,50.8,170145.0,45.4084,45.4351,45.2836,45.2836,170145.0
2021-01-12 10:30:00,50.8,50.93,50.78,50.81,583347.0,45.2836,45.3995,45.2658,45.2925,583347.0
2021-01-12 10:35:00,50.82,50.95,50.79,50.93,195442.0,45.3014,45.4173,45.2747,45.3995,195442.0
2021-01-12 10:40:00,50.93,50.93,50.71,50.73,233642.0,45.3995,45.3995,45.2034,45.2212,233642.0
2021-01-12 10:45:00,50.73,50.87,50.68,50.8,157577.0,45.2212,45.346,45.1766,45.2836,157577.0
2021-01-12 10:50:00,50.81,50.82,50.77,50.82,118141.0,45.2925,45.3014,45.2569,45.3014,118141.0
2021-01-12 10:55:00,50.82,50.92,50.78,50.9,110457.0,45.3014,45.3906,45.2658,45.3727,110457.0
2021-01-12 11:00:00,50.9,50.9,50.79,50.8,121049.0,45.3727,45.3727,45.2747,45.2836,121049.0
2021-01-12 11:05:00,50.8,50.85,50.78,50.85,116034.0,45.2836,45.3282,45.2658,45.3282,116034.0
2021-01-12 11:10:00,50.85,50.89,50.84,50.85,104745.0,45.3282,45.3638,45.3193,45.3282,104745.0
2021-01-12 11:15:00,50.85,50.89,50.72,50.72,131220.0,45.3282,45.3638,45.2123,45.2123,131220.0
2021-01-12 11:20:00,50.73,50.73,50.59,50.62,203538.0,45.2212,45.2212,45.0964,45.1231,203538.0
2021-01-12 11:25:00,50.63,50.64,50.54,50.57,205589.0,45.1321,45.141,45.0518,45.0786,205589.0
2021-01-12 11:30:00,50.57,50.58,50.49,50.52,261384.0,45.0786,45.0875,45.0073,45.034,261384.0
2021-01-12 11:35:00,50.51,50.52,50.35,50.37,105617.0,45.0251,45.034,44.8825,44.9003,105617.0
2021-01-12 11:40:00,50.37,50.37,50.31,50.32,90027.0,44.9003,44.9003,44.8468,44.8557,90027.0
2021-01-12 11:45:00,50.32,50.35,50.29,50.3,99964.0,44.8557,44.8825,44.829,44.8379,99964.0
2021-01-12 11:50:00,50.3,50.3,50.24,50.26,83838.0,44.8379,44.8379,44.7844,44.8022,83838.0
2021-01-12 11:55:00,50.25,50.32,50.23,50.27,105829.0,44.7933,44.8557,44.7755,44.8111,105829.0
2021-01-12 12:00:00,50.27,50.28,50.1,50.11,155663.0,44.8111,44.8201,44.6596,44.6685,155663.0
2021-01-12 12:05:00,50.11,50.11,49.97,50.01,291428.0,44.6685,44.6685,44.5437,44.5794,291428.0
2021-01-12 12:10:00,50.02,50.02,49.92,49.95,134582.0,44.5883,44.5883,44.4992,44.5259,134582.0
2021-01-12 12:15:00,49.95,49.99,49.9,49.93,142592.0,44.5259,44.5616,44.4813,44.5081,142592.0
2021-01-12 12:20:00,49.94,49.94,49.82,49.88,140060.0,44.517,44.517,44.41,44.4635,140060.0
2021-01-12 12:25:00,49.88,49.99,49.87,49.93,150809.0,44.4635,44.5616,44.4546,44.5081,150809.0
2021-01-12 12:30:00,49.93,49.94,49.86,49.87,122788.0,44.5081,44.517,44.4457,44.4546,122788.0
2021-01-12 12:35:00,49.87,49.89,49.74,49.8,196430.0,44.4546,44.4724,44.3387,44.3922,196430.0
2021-01-12 12:40:00,49.8,49.81,49.67,49.71,162608.0,44.3922,44.4011,44.2763,44.312,162608.0
2021-01-12 12:45:00,49.71,49.75,49.63,49.68,197119.0,44.312,44.3476,44.2406,44.2852,197119.0
2021-01-12 12:50:00,49.69,49.84,49.68,49.77,250023.0,44.2941,44.4278,44.2852,44.3654,250023.0
2021-01-12 12:55:00,49.77,49.77,49.65,49.68,155278.0,44.3654,44.3654,44.2585,44.2852,155278.0
2021-01-12 13:00:00,49.68,49.68,49.62,49.68,200798.0,44.2852,44.2852,44.2317,44.2852,200798.0
2021-01-12 13:05:00,49.68,49.74,49.65,49.72,164212.0,44.2852,44.3387,44.2585,44.3209,164212.0
2021-01-12 13:10:00,49.72,49.73,49.62,49.64,122605.0,44.3209,44.3298,44.2317,44.2496,122605.0
2021-01-12 13:15:00,49.64,49.7,49.61,49.67,140652.0,44.2496,44.303,44.2228,44.2763,140652.0
2021-01-12 13:20:00,49.67,49.78,49.67,49.75,145492.0,44.2763,44.3744,44.2763,44.3476,145492.0
2021-01-12 13:25:00,49.76,49.88,49.76,49.87,158474.0,44.3565,44.4635,44.3565,44.4546,158474.0
2021-01-12 13:30:00,49.87,49.96,49.82,49.93,154503.0,44.4546,44.5348,44.41,44.5081,154503.0
2021-01-12 13:35:00,49.93,49.98,49.87,49.9,105945.0,44.5081,44.5526,44.4546,44.4813,105945.0
2021-01-12 13:40:00,49.9,49.91,49.78,49.78,90338.0,44.4813,44.4902,44.3744,44.3744,90338.0
2021-01-12 13:45:00,49.79,49.82,49.75,49.82,120024.0,44.3833,44.41,44.3476,44.41,120024.0
2021-01-12 13:50:00,49.82,49.83,49.77,49.8,81368.0,44.41,44.4189,44.3654,44.3922,81368.0
2021-01-12 13:55:00,49.8,49.84,49.75,49.8,132143.0,44.3922,44.4278,44.3476,44.3922,132143.0
2021-01-12 14:00:00,49.8,49.94,49.79,49.91,156657.0,44.3922,44.517,44.3833,44.4902,156657.0
2021-01-12 14:05:00,49.91,49.94,49.85,49.88,113894.0,44.4902,44.517,44.4368,44.4635,113894.0
2021-01-12 14:10:00,49.88,49.88,49.78,49.8,77200.0,44.4635,44.4635,44.3744,44.3922,77200.0
2021-01-12 14:15:00,49.81,49.84,49.77,49.84,90572.0,44.4011,44.4278,44.3654,44.4278,90572.0
2021-01-12 14:20:00,49.83,49.84,49.77,49.8,107584.0,44.4189,44.4278,44.3654,44.3922,107584.0
2021-01-12 14:25:00,49.8,49.81,49.76,49.76,84298.0,44.3922,44.4011,44.3565,44.3565,84298.0
2021-01-12 14:30:00,49.77,49.85,49.77,49.84,97606.0,44.3654,44.4368,44.3654,44.4278,97606.0
2021-01-12 14:35:00,49.84,49.87,49.78,49.79,103545.0,44.4278,44.4546,44.3744,44.3833,103545.0
2021-01-12 14:40:00,49.79,49.8,49.7,49.73,113660.0,44.3833,44.3922,44.303,44.3298,113660.0
2021-01-12 14:45:00,49.73,49.75,49.7,49.71,81537.0,44.3298,44.3476,44.303,44.312,81537.0
2021-01-12 14:50:00,49.7,49.72,49.66,49.68,67436.0,44.303,44.3209,44.2674,44.2852,67436.0
2021-01-12 14:55:00,49.67,49.72,49.65,49.71,138543.0,44.2763,44.3209,44.2585,44.312,138543.0
2021-01-12 15:00:00,49.71,49.8,49.7,49.79,158954.0,44.312,44.3922,44.303,44.3833,158954.0
2021-01-12 15:05:00,49.8,49.8,49.73,49.77,80898.0,44.3922,44.3922,44.3298,44.3654,80898.0
2021-01-12 15:10:00,49.77,49.8,49.74,49.75,104586.0,44.3654,44.3922,44.3387,44.3476,104586.0
2021-01-12 15:15:00,49.75,49.8,49.71,49.78,134135.0,44.3476,44.3922,44.312,44.3744,134135.0
2021-01-12 15:20:00,49.79,49.82,49.76,49.78,154506.0,44.3833,44.41,44.3565,44.3744,154506.0
2021-01-12 15:25:00,49.78,49.8,49.74,49.77,203726.0,44.3744,44.3922,44.3387,44.3654,203726.0
2021-01-12 15:30:00,49.76,49.79,49.69,49.71,202141.0,44.3565,44.3833,44.2941,44.312,202141.0
2021-01-12 15:35:00,49.71,49.82,49.7,49.82,691853.0,44.312,44.41,44.303,44.41,691853.0
2021-01-12 15:40:00,49.81,49.95,49.81,49.9,313989.0,44.4011,44.5259,44.4011,44.4813,313989.0
2021-01-12 15:45:00,49.9,50.07,49.81,50.05,448626.0,44.4813,44.6329,44.4011,44.615,448626.0
2021-01-12 15:50:00,50.06,50.15,49.83,50.05,1115037.0,44.624,44.7042,44.4189,44.615,1115037.0
2021-01-12 15:55:00,50.05,50.17,50.0,50.01,1221056.0,44.615,44.722,44.5705,44.5794,1221056.0
2021-01-13 09:30:00,49.64,49.89,49.52,49.77,449622.0,44.2496,44.4724,44.1426,44.3654,449622.0
2021-01-13 09:35:00,49.76,49.87,49.7,49.82,230028.0,44.3565,44.4546,44.303,44.41,230028.0
2021-01-13 09:40:00,49.82,50.02,49.73,50.02,180473.0,44.41,44.5883,44.3298,44.5883,180473.0
2021-01-13 09:45:00,50.01,50.02,49.79,49.83,158904.0,44.5794,44.5883,44.3833,44.4189,158904.0
2021-01-13 09:50:00,49.83,50.2,49.82,50.16,214124.0,44.4189,44.7487,44.41,44.7131,214124.0
2021-01-13 09:55:00,50.16,50.18,50.04,50.08,144991.0,44.7131,44.7309,44.6061,44.6418,144991.0
2021-01-13 10:00:00,50.08,50.18,50.07,50.08,144150.0,44.6418,44.7309,44.6329,44.6418,144150.0
2021-01-13 10:05:00,50.08,50.08,49.96,50.03,117723.0,44.6418,44.6418,44.5348,44.5972,117723.0
2021-01-13 10:10:00,50.03,50.14,50.02,50.11,82348.0,44.5972,44.6953,44.5883,44.6685,82348.0
2021-01-13 10:15:00,50.11,50.16,50.09,50.09,70255.0,44.6685,44.7131,44.6507,44.6507,70255.0
2021-01-13 10:20:00,50.09,50.14,50.04,50.05,79952.0,44.6507,44.6953,44.6061,44.615,79952.0
2021-01-13 10:25:00,50.04,50.1,50.03,50.05,117475.0,44.6061,44.6596,44.5972,44.615,117475.0
2021-01-13 10:30:00,50.05,50.08,50.0,50.05,102473.0,44.615,44.6418,44.5705,44.615,102473.0
2021-01-13 10:35:00,50.04,50.1,50.03,50.08,132524.0,44.6061,44.6596,44.5972,44.6418,132524.0
2021-01-13 10:40:00,50.08,50.13,50.07,50.11,75115.0,44.6418,44.6864,44.6329,44.6685,75115.0
2021-01-13 10:45:00,50.1,50.12,50.05,50.12,76472.0,44.6596,44.6774,44.615,44.6774,76472.0
2021-01-13 10:50:00,50.11,50.15,50.06,50.13,58770.0,44.6685,44.7042,44.624,44.6864,58770.0
2021-01-13 10:55:00,50.13,50.13,50.01,50.08,95420.0,44.6864,44.6864,44.5794,44.6418,95420.0
2021-01-13 11:00:00,50.07,50.15,50.01,50.03,87196.0,44.6329,44.7042,44.5794,44.5972,87196.0
2021-01-13 11:05:00,50.04,50.06,49.97,49.98,69401.0,44.6061,44.624,44.5437,44.5526,69401.0
2021-01-13 11:10:00,49.98,50.04,49.96,49.98,133239.0,44.5526,44.6061,44.5348,44.5526,133239.0
2021-01-13 11:15:00,49.98,50.03,49.95,49.98,99716.0,44.5526,44.5972,44.5259,44.5526,99716.0
2021-01-13 11:20:00,49.98,50.02,49.95,49.98,118520.0,44.5526,44.5883,44.5259,44.5526,118520.0
2021-01-13 11:25:00,49.99,50.08,49.99,50.05,111934.0,44.5616,44.6418,44.5616,44.615,111934.0
2021-01-13 11:30:00,50.04,50.06,49.91,49.97,80591.0,44.6061,44.624,44.4902,44.5437,80591.0
2021-01-13 11:35:00,49.97,50.03,49.94,49.99,129135.0,44.5437,44.5972,44.517,44.5616,129135.0
2021-01-13 11:40:00,50.0,50.01,49.95,49.95,124031.0,44.5705,44.5794,44.5259,44.5259,124031.0
2021-01-13 11:45:00,49.96,49.98,49.93,49.95,108414.0,44.5348,44.5526,44.5081,44.5259,108414.0
2021-01-13 11:50:00,49.95,49.98,49.93,49.96,66155.0,44.5259,44.5526,44.5081,44.5348,66155.0
2021-01-13 11:55:00,49.96,49.97,49.93,49.97,76688.0,44.5348,44.5437,44.5081,44.5437,76688.0
2021-01-13 12:00:00,49.97,50.01,49.96,49.96,76212.0,44.5437,44.5794,44.5348,44.5348,76212.0
2021-01-13 12:05:00,49.97,49.99,49.87,49.87,89780.0,44.5437,44.5616,44.4546,44.4546,89780.0
2021-01-13 12:10:00,49.88,49.95,49.87,49.92,62830.0,44.4635,44.5259,44.4546,44.4992,62830.0
2021-01-13 12:15:00,49.93,50.0,49.92,49.99,68361.0,44.5081,44.5705,44.4992,44.5616,68361.0
2021-01-13 12:20:00,49.98,49.99,49.95,49.97,48717.0,44.5526,44.5616,44.5259,44.5437,48717.0
2021-01-13 12:25:00,49.98,50.06,49.97,50.04,99067.0,44.5526,44.624,44.5437,44.6061,99067.0
2021-01-13 12:30:00,50.04,50.04,49.96,49.99,76759.0,44.6061,44.6061,44.5348,44.5616,76759.0
2021-01-13 12:35:00,49.99,50.04,49.95,50.04,76596.0,44.5616,44.6061,44.5259,44.6061,76596.0
2021-01-13 12:40:00,50.04,50.07,49.99,50.0,88657.0,44.6061,44.6329,44.5616,44.5705,88657.0
2021-01-13 12:45:00,50.01,50.07,50.0,50.03,81149.0,44.5794,44.6329,44.5705,44.5972,81149.0
2021-01-13 12:50:00,50.04,50.11,50.01,50.09,49238.0,44.6061,44.6685,44.5794,44.6507,49238.0
2021-01-13 12:55:00,50.09,50.1,49.91,49.91,104974.0,44.6507,44.6596,44.4902,44.4902,104974.0
2021-01-13 13:00:00,49.91,50.02,49.88,50.02,197831.0,44.4902,44.5883,44.4635,44.5883,197831.0
2021-01-13 13:05:00,50.02,50.07,49.99,50.0,92673.0,44.5883,44.6329,44.5616,44.5705,92673.0
2021-01-13 13:10:00,50.0,50.03,49.98,49.98,74994.0,44.5705,44.5972,44.5526,44.5526,74994.0
2021-01-13 13:15:00,49.98,50.02,49.97,50.0,129722.0,44.5526,44.5883,44.5437,44.5705,129722.0
2021-01-13 13:20:00,50.0,50.04,49.99,50.01,116960.0,44.5705,44.6061,44.5616,44.5794,116960.0
2021-01-13 13:25:00,50.0,50.05,49.99,50.02,90083.0,44.5705,44.615,44.5616,44.5883,90083.0
2021-01-13 13:30:00,50.01,50.02,49.92,49.93,261371.0,44.5794,44.5883,44.4992,44.5081,261371.0
2021-01-13 13:35:00,49.93,50.05,49.92,50.04,91616.0,44.5081,44.615,44.4992,44.6061,91616.0
2021-01-13 13:40:00,50.05,50.06,50.0,50.04,48712.0,44.615,44.624,44.5705,44.6061,48712.0
2021-01-13 13:45:00,50.03,50.04,49.99,50.02,51876.0,44.5972,44.6061,44.5616,44.5883,51876.0
2021-01-13 13:50:00,50.02,50.02,49.99,50.02,67410.0,44.5883,44.5883,44.5616,44.5883,67410.0
2021-01-13 13:55:00,50.02,50.03,49.99,50.03,60322.0,44.5883,44.5972,44.5616,44.5972,60322.0
2021-01-13 14:00:00,50.02,50.14,49.97,50.12,121929.0,44.5883,44.6953,44.5437,44.6774,121929.0
2021-01-13 14:05:00,50.12,50.16,50.05,50.16,104298.0,44.6774,44.7131,44.615,44.7131,104298.0
2021-01-13 14:10:00,50.17,50.18,50.11,50.14,59084.0,44.722,44.7309,44.6685,44.6953,59084.0
2021-01-13 14:15:00,50.14,50.22,50.12,50.22,117271.0,44.6953,44.7666,44.6774,44.7666,117271.0
2021-01-13 14:20:00,50.22,50.23,50.2,50.21,50915.0,44.7666,44.7755,44.7487,44.7577,50915.0
2021-01-13 14:25:00,50.21,50.21,50.14,50.15,92781.0,44.7577,44.7577,44.6953,44.7042,92781.0
2021-01-13 14:30:00,50.16,50.19,50.13,50.16,96491.0,44.7131,44.7398,44.6864,44.7131,96491.0
2021-01-13 14:35:00,50.16,50.16,50.08,50.09,114444.0,44.7131,44.7131,44.6418,44.6507,114444.0
2021-01-13 14:40:00,50.08,50.18,50.08,50.18,130243.0,44.6418,44.7309,44.6418,44.7309,130243.0
2021-01-13 14:45:00,50.18,50.22,50.17,50.19,43404.0,44.7309,44.7666,44.722,44.7398,43404.0
2021-01-13 14:50:00,50.2,50.27,50.19,50.22,60660.0,44.7487,44.8111,44.7398,44.7666,60660.0
2021-01-13 14:55:00,50.22,50.31,50.2,50.31,58368.0,44.7666,44.8468,44.7487,44.8468,58368.0
2021-01-13 15:00:00,50.3,50.36,50.28,50.32,86299.0,44.8379,44.8914,44.8201,44.8557,86299.0
2021-01-13 15:05:00,50.31,50.32,50.27,50.31,48051.0,44.8468,44.8557,44.8111,44.8468,48051.0
2021-01-13 15:10:00,50.31,50.35,50.26,50.26,73422.0,44.8468,44.8825,44.8022,44.8022,73422.0
2021-01-13 15:15:00,50.27,50.27,50.19,50.23,110192.0,44.8111,44.8111,44.7398,44.7755,110192.0
2021-01-13 15:20:00,50.23,50.28,50.22,50.24,106676.0,44.7755,44.8201,44.7666,44.7844,106676.0
2021-01-13 15:25:00,50.25,50.33,50.24,50.29,110873.0,44.7933,44.8646,44.7844,44.829,110873.0
2021-01-13 15:30:00,50.29,50.38,50.28,50.34,132328.0,44.829,44.9092,44.8201,44.8735,132328.0
2021-01-13 15:35:00,50.36,50.36,50.29,50.34,122518.0,44.8914,44.8914,44.829,44.8735,122518.0
2021-01-13 15:40:00,50.34,50.37,50.33,50.34,148923.0,44.8735,44.9003,44.8646,44.8735,148923.0
2021-01-13 15:45:00,50.34,50.36,50.32,50.35,208790.0,44.8735,44.8914,44.8557,44.8825,208790.0
2021-01-13 15:50:00,50.35,50.35,50.18,50.21,650197.0,44.8825,44.8825,44.7309,44.7577,650197.0
2021-01-13 15:55:00,50.22,50.23,50.15,50.15,1171228.0,44.7666,44.7755,44.7042,44.7042,1171228.0
2021-01-14 09:30:00,50.16,50.24,50.01,50.08,423956.0,44.7131,44.7844,44.5794,44.6418,423956.0
2021-01-14 09:35:00,50.07,50.14,49.95,49.98,220813.0,44.6329,44.6953,44.5259,44.5526,220813.0
2021-01-14 09:40:00,49.98,50.04,49.88,49.9,137298.0,44.5526,44.6061,44.4635,44.4813,137298.0
2021-01-14 09:45:00,49.89,49.91,49.8,49.9,165792.0,44.4724,44.4902,44.3922,44.4813,165792.0
2021-01-14 09:50:00,49.9,50.03,49.9,50.0,125909.0,44.4813,44.5972,44.4813,44.5705,125909.0
2021-01-14 09:55:00,50.01,50.1,50.0,50.05,91770.0,44.5794,44.6596,44.5705,44.615,91770.0
2021-01-14 10:00:00,50.05,50.05,49.93,49.98,111002.0,44.615,44.615,44.5081,44.5526,111002.0
2021-01-14 10:05:00,49.97,49.99,49.89,49.94,96378.0,44.5437,44.5616,44.4724,44.517,96378.0
2021-01-14 10:10:00,49.94,50.0,49.75,49.76,124345.0,44.517,44.5705,44.3476,44.3565,124345.0
2021-01-14 10:15:00,49.77,49.82,49.75,49.78,112783.0,44.3654,44.41,44.3476,44.3744,112783.0
2021-01-14 10:20:00,49.77,49.9,49.77,49.89,85108.0,44.3654,44.4813,44.3654,44.4724,85108.0
2021-01-14 10:25:00,49.88,49.92,49.82,49.82,85148.0,44.4635,44.4992,44.41,44.41,85148.0
2021-01-14 10:30:00,49.82,49.84,49.75,49.77,210195.0,44.41,44.4278,44.3476,44.3654,210195.0
2021-01-14 10:35:00,49.77,49.79,49.59,49.7,290645.0,44.3654,44.3833,44.205,44.303,290645.0
2021-01-14 10:40:00,49.7,49.8,49.68,49.72,227050.0,44.303,44.3922,44.2852,44.3209,227050.0
2021-01-14 10:45:00,49.71,49.76,49.67,49.76,137255.0,44.312,44.3565,44.2763,44.3565,137255.0
2021-01-14 10:50:00,49.76,49.89,49.75,49.87,176064.0,44.3565,44.4724,44.3476,44.4546,176064.0
2021-01-14 10:55:00,49.87,49.97,49.83,49.94,122419.0,44.4546,44.5437,44.4189,44.517,122419.0
2021-01-14 11:00:00,49.94,49.96,49.92,49.96,129337.0,44.517,44.5348,44.4992,44.5348,129337.0
2021-01-14 11:05:00,49.96,49.97,49.84,49.84,100707.0,44.5348,44.5437,44.4278,44.4278,100707.0
2021-01-14 11:10:00,49.84,49.91,49.84,49.9,74913.0,44.4278,44.4902,44.4278,44.4813,74913.0
2021-01-14 11:15:00,49.9,49.9,49.85,49.9,87120.0,44.4813,44.4813,44.4368,44.4813,87120.0
2021-01-14 11:20:00,49.9,50.01,49.86,49.98,213803.0,44.4813,44.5794,44.4457,44.5526,213803.0
2021-01-14 11:25:00,49.98,49.98,49.9,49.92,85463.0,44.5526,44.5526,44.4813,44.4992,85463.0
2021-01-14 11:30:00,49.92,49.94,49.86,49.93,125051.0,44.4992,44.517,44.4457,44.5081,125051.0
2021-01-14 11:35:00,49.93,49.94,49.88,49.88,62261.0,44.5081,44.517,44.4635,44.4635,62261.0
2021-01-14 11:40:00,49.89,49.99,49.88,49.98,52295.0,44.4724,44.5616,44.4635,44.5526,52295.0
2021-01-14 11:45:00,49.98,50.0,49.95,49.97,93275.0,44.5526,44.5705,44.5259,44.5437,93275.0
2021-01-14 11:50:00,49.96,50.0,49.92,49.97,82228.0,44.5348,44.5705,44.4992,44.5437,82228.0
2021-01-14 11:55:00,49.98,50.0,49.93,50.0,58056.0,44.5526,44.5705,44.5081,44.5705,58056.0
2021-01-14 12:00:00,49.99,50.01,49.96,49.99,139712.0,44.5616,44.5794,44.5348,44.5616,139712.0
2021-01-14 12:05:00,49.98,50.02,49.97,49.98,87956.0,44.5526,44.5883,44.5437,44.5526,87956.0
2021-01-14 12:10:00,49.98,50.12,49.98,50.11,101658.0,44.5526,44.6774,44.5526,44.6685,101658.0
2021-01-14 12:15:00,50.11,50.15,50.1,50.13,56469.0,44.6685,44.7042,44.6596,44.6864,56469.0
2021-01-14 12:20:00,50.13,50.13,50.06,50.07,70391.0,44.6864,44.6864,44.624,44.6329,70391.0
2021-01-14 12:25:00,50.07,50.07,50.02,50.03,85665.0,44.6329,44.6329,44.5883,44.5972,85665.0
2021-01-14 12:30:00,50.03,50.05,49.99,50.05,103361.0,44.5972,44.615,44.5616,44.615,103361.0
2021-01-14 12:35:00,50.05,50.08,50.0,50.01,71381.0,44.615,44.6418,44.5705,44.5794,71381.0
2021-01-14 12:40:00,50.0,50.08,49.97,50.07,141149.0,44.5705,44.6418,44.5437,44.6329,141149.0
2021-01-14 12:45:00,50.07,50.07,50.02,50.05,64247.0,44.6329,44.6329,44.5883,44.615,64247.0
2021-01-14 12:50:00,50.05,50.16,50.05,50.15,151426.0,44.615,44.7131,44.615,44.7042,151426.0
2021-01-14 12:55:00,50.16,50.2,50.14,50.16,86077.0,44.7131,44.7487,44.6953,44.7131,86077.0
2021-01-14 13:00:00,50.16,50.21,50.15,50.21,57574.0,44.7131,44.7577,44.7042,44.7577,57574.0
2021-01-14 13:05:00,50.21,50.26,50.2,50.23,59227.0,44.7577,44.8022,44.7487,44.7755,59227.0
2021-01-14 13:10:00,50.23,50.27,50.17,50.18,65239.0,44.7755,44.8111,44.722,44.7309,65239.0
2021-01-14 13:15:00,50.18,50.18,50.08,50.08,47546.0,44.7309,44.7309,44.6418,44.6418,47546.0
2021-01-14 13:20:00,50.08,50.14,50.05,50.05,150251.0,44.6418,44.6953,44.615,44.615,150251.0
2021-01-14 13:25:00,50.06,50.12,50.02,50.09,49587.0,44.624,44.6774,44.5883,44.6507,49587.0
2021-01-14 13:30:00,50.09,50.17,50.08,50.11,93188.0,44.6507,44.722,44.6418,44.6685,93188.0
2021-01-14 13:35:00,50.11,50.16,50.08,50.11,83326.0,44.6685,44.7131,44.6418,44.6685,83326.0
2021-01-14 13:40:00,50.11,50.12,50.08,50.09,41240.0,44.6685,44.6774,44.6418,44.6507,41240.0
2021-01-14 13:45:00,50.1,50.11,50.06,50.09,55079.0,44.6596,44.6685,44.624,44.6507,55079.0
2021-01-14 13:50:00,50.09,50.1,50.07,50.1,46652.0,44.6507,44.6596,44.6329,44.6596,46652.0
2021-01-14 13:55:00,50.1,50.11,50.05,50.07,68601.0,44.6596,44.6685,44.615,44.6329,68601.0
2021-01-14 14:00:00,50.06,50.11,50.06,50.09,41794.0,44.624,44.6685,44.624,44.6507,41794.0
2021-01-14 14:05:00,50.09,50.12,50.08,50.12,34319.0,44.6507,44.6774,44.6418,44.6774,34319.0
2021-01-14 14:10:00,50.12,50.15,50.08,50.09,74493.0,44.6774,44.7042,44.6418,44.6507,74493.0
2021-01-14 14:15:00,50.09,50.13,50.08,50.09,55052.0,44.6507,44.6864,44.6418,44.6507,55052.0
2021-01-14 14:20:00,50.08,50.08,50.04,50.05,58463.0,44.6418,44.6418,44.6061,44.615,58463.0
2021-01-14 14:25:00,50.05,50.1,50.04,50.06,110215.0,44.615,44.6596,44.6061,44.624,110215.0
2021-01-14 14:30:00,50.05,50.07,50.01,50.05,128769.0,44.615,44.6329,44.5794,44.615,128769.0
2021-01-14 14:35:00,50.05,50.05,50.01,50.04,75417.0,44.615,44.615,44.5794,44.6061,75417.0
2021-01-14 14:40:00,50.04,50.07,50.02,50.07,61988.0,44.6061,44.6329,44.5883,44.6329,61988.0
2021-01-14 14:45:00,50.07,50.07,50.03,50.05,96221.0,44.6329,44.6329,44.5972,44.615,96221.0
2021-01-14 14:50:00,50.05,50.11,50.04,50.09,81145.0,44.615,44.6685,44.6061,44.6507,81145.0
2021-01-14 14:55:00,50.09,50.12,50.07,50.1,101155.0,44.6507,44.6774,44.6329,44.6596,101155.0
2021-01-14 15:00:00,50.11,50.13,50.08,50.08,80927.0,44.6685,44.6864,44.6418,44.6418,80927.0
2021-01-14 15:05:00,50.09,50.13,50.06,50.12,105379.0,44.6507,44.6864,44.624,44.6774,105379.0
2021-01-14 15:10:00,50.12,50.16,50.07,50.11,109537.0,44.6774,44.7131,44.6329,44.6685,109537.0
2021-01-14 15:15:00,50.1,50.11,49.95,49.96,113477.0,44.6596,44.6685,44.5259,44.5348,113477.0
2021-01-14 15:20:00,49.95,50.05,49.94,49.94,170914.0,44.5259,44.615,44.517,44.517,170914.0
2021-01-14 15:25:00,49.94,49.95,49.88,49.91,266240.0,44.517,44.5259,44.4635,44.4902,266240.0
2021-01-14 15:30:00,49.91,49.93,49.82,49.82,359244.0,44.4902,44.5081,44.41,44.41,359244.0
2021-01-14 15:35:00,49.82,49.82,49.76,49.78,179176.0,44.41,44.41,44.3565,44.3744,179176.0
2021-01-14 15:40:00,49.78,49.87,49.75,49.87,297895.0,44.3744,44.4546,44.3476,44.4546,297895.0
2021-01-14 15:45:00,49.87,49.89,49.8,49.8,315061.0,44.4546,44.4724,44.3922,44.3922,315061.0
2021-01-14 15:50:00,49.81,49.82,49.5,49.52,953572.0,44.4011,44.41,44.1248,44.1426,953572.0
2021-01-14 15:55:00,49.51,49.6,49.43,49.57,1830620.0,44.1337,44.2139,44.0624,44.1872,1830620.0
2021-01-15 09:30:00,49.21,49.26,48.67,48.93,2168474.0,43.8663,43.9108,43.3849,43.6167,2168474.0
2021-01-15 09:35:00,48.94,49.03,48.82,48.9,245180.0,43.6256,43.7058,43.5186,43.5899,245180.0
2021-01-15 09:40:00,48.89,48.95,48.81,48.91,277366.0,43.581,43.6345,43.5097,43.5988,277366.0
2021-01-15 09:45:00,48.93,48.95,48.67,48.67,188844.0,43.6167,43.6345,43.3849,43.3849,188844.0
2021-01-15 09:50:00,48.68,48.9,48.66,48.88,368369.0,43.3938,43.5899,43.376,43.5721,368369.0
2021-01-15 09:55:00,48.89,48.91,48.79,48.89,188697.0,43.581,43.5988,43.4919,43.581,188697.0
2021-01-15 10:00:00,48.89,49.01,48.82,48.86,206421.0,43.581,43.688,43.5186,43.5543,206421.0
2021-01-15 10:05:00,48.86,48.86,48.69,48.69,222166.0,43.5543,43.5543,43.4027,43.4027,222166.0
2021-01-15 10:10:00,48.7,48.79,48.66,48.71,274187.0,43.4116,43.4919,43.376,43.4205,274187.0
2021-01-15 10:15:00,48.7,48.74,48.54,48.55,322102.0,43.4116,43.4473,43.269,43.2779,322102.0
2021-01-15 10:20:00,48.54,48.56,48.41,48.51,349868.0,43.269,43.2868,43.1531,43.2423,349868.0
2021-01-15 10:25:00,48.5,48.58,48.4,48.46,280732.0,43.2334,43.3047,43.1442,43.1977,280732.0
2021-01-15 10:30:00,48.46,48.58,48.41,48.56,168946.0,43.1977,43.3047,43.1531,43.2868,168946.0
2021-01-15 10:35:00,48.55,48.56,48.44,48.45,101684.0,43.2779,43.2868,43.1799,43.1888,101684.0
2021-01-15 10:40:00,48.46,48.47,48.3,48.31,253804.0,43.1977,43.2066,43.0551,43.064,253804.0
2021-01-15 10:45:00,48.31,48.45,48.3,48.44,157712.0,43.064,43.1888,43.0551,43.1799,157712.0
2021-01-15 10:50:00,48.44,48.54,48.34,48.35,386141.0,43.1799,43.269,43.0907,43.0996,386141.0
2021-01-15 10:55:00,48.36,48.36,48.25,48.3,295765.0,43.1086,43.1086,43.0105,43.0551,295765.0
2021-01-15 11:00:00,48.3,48.31,48.2,48.23,247337.0,43.0551,43.064,42.9659,42.9927,247337.0
2021-01-15 11:05:00,48.22,48.24,48.15,48.23,319609.0,42.9838,43.0016,42.9214,42.9927,319609.0
2021-01-15 11:10:00,48.23,48.54,48.22,48.48,235489.0,42.9927,43.269,42.9838,43.2155,235489.0
2021-01-15 11:15:00,48.48,48.5,48.39,48.49,614677.0,43.2155,43.2334,43.1353,43.2244,614677.0
2021-01-15 11:20:00,48.5,48.54,48.48,48.51,338785.0,43.2334,43.269,43.2155,43.2423,338785.0
2021-01-15 11:25:00,48.52,48.6,48.51,48.56,397475.0,43.2512,43.3225,43.2423,43.2868,397475.0
2021-01-15 11:30:00,48.56,48.7,48.54,48.7,296719.0,43.2868,43.4116,43.269,43.4116,296719.0
2021-01-15 11:35:00,48.7,48.71,48.64,48.66,236225.0,43.4116,43.4205,43.3582,43.376,236225.0
2021-01-15 11:40:00,48.66,48.68,48.56,48.62,385030.0,43.376,43.3938,43.2868,43.3403,385030.0
2021-01-15 11:45:00,48.62,48.64,48.57,48.6,154715.0,43.3403,43.3582,43.2958,43.3225,154715.0
2021-01-15 11:50:00,48.59,48.6,48.53,48.54,112154.0,43.3136,43.3225,43.2601,43.269,112154.0
2021-01-15 11:55:00,48.53,48.57,48.44,48.55,148876.0,43.2601,43.2958,43.1799,43.2779,148876.0
2021-01-15 12:00:00,48.55,48.71,48.51,48.7,91641.0,43.2779,43.4205,43.2423,43.4116,91641.0
2021-01-15 12:05:00,48.7,48.76,48.61,48.62,107379.0,43.4116,43.4651,43.3314,43.3403,107379.0
2021-01-15 12:10:00,48.62,48.68,48.6,48.66,83283.0,43.3403,43.3938,43.3225,43.376,83283.0
2021-01-15 12:15:00,48.66,48.71,48.65,48.66,64891.0,43.376,43.4205,43.3671,43.376,64891.0
2021-01-15 12:20:00,48.66,48.66,48.58,48.62,100440.0,43.376,43.376,43.3047,43.3403,100440.0
2021-01-15 12:25:00,48.61,48.66,48.57,48.64,79569.0,43.3314,43.376,43.2958,43.3582,79569.0
2021-01-15 12:30:00,48.64,48.77,48.62,48.75,193401.0,43.3582,43.474,43.3403,43.4562,193401.0
2021-01-15 12:35:00,48.75,48.78,48.67,48.71,163621.0,43.4562,43.4829,43.3849,43.4205,163621.0
2021-01-15 12:40:00,48.72,48.78,48.7,48.76,71868.0,43.4295,43.4829,43.4116,43.4651,71868.0
2021-01-15 12:45:00,48.76,48.78,48.71,48.71,84593.0,43.4651,43.4829,43.4205,43.4205,84593.0
2021-01-15 12:50:00,48.72,48.8,48.67,48.77,93175.0,43.4295,43.5008,43.3849,43.474,93175.0
2021-01-15 12:55:00,48.77,48.78,48.72,48.77,36310.0,43.474,43.4829,43.4295,43.474,36310.0
2021-01-15 13:00:00,48.77,48.77,48.67,48.71,61795.0,43.474,43.474,43.3849,43.4205,61795.0
2021-01-15 13:05:00,48.71,48.78,48.7,48.78,60722.0,43.4205,43.4829,43.4116,43.4829,60722.0
2021-01-15 13:10:00,48.79,48.79,48.72,48.79,77850.0,43.4919,43.4919,43.4295,43.4919,77850.0
2021-01-15 13:15:00,48.79,48.9,48.78,48.9,143660.0,43.4919,43.5899,43.4829,43.5899,143660.0
2021-01-15 13:20:00,48.9,48.95,48.89,48.91,110650.0,43.5899,43.6345,43.581,43.5988,110650.0
2021-01-15 13:25:00,48.91,48.94,48.88,48.9,83423.0,43.5988,43.6256,43.5721,43.5899,83423.0
2021-01-15 13:30:00,48.89,48.91,48.8,48.84,170726.0,43.581,43.5988,43.5008,43.5364,170726.0
2021-01-15 13:35:00,48.84,48.9,48.82,48.83,108847.0,43.5364,43.5899,43.5186,43.5275,108847.0
2021-01-15 13:40:00,48.83,48.85,48.8,48.84,69152.0,43.5275,43.5453,43.5008,43.5364,69152.0
2021-01-15 13:45:00,48.84,48.87,48.81,48.83,69175.0,43.5364,43.5632,43.5097,43.5275,69175.0
2021-01-15 13:50:00,48.82,48.9,48.78,48.87,60740.0,43.5186,43.5899,43.4829,43.5632,60740.0
2021-01-15 13:55:00,48.87,48.88,48.84,48.85,81733.0,43.5632,43.5721,43.5364,43.5453,81733.0
2021-01-15 14:00:00,48.86,48.91,48.84,48.87,77039.0,43.5543,43.5988,43.5364,43.5632,77039.0
2021-01-15 14:05:00,48.87,48.88,48.79,48.79,62696.0,43.5632,43.5721,43.4919,43.4919,62696.0
2021-01-15 14:10:00,48.79,48.86,48.78,48.84,61436.0,43.4919,43.5543,43.4829,43.5364,61436.0
2021-01-15 14:15:00,48.84,48.86,48.81,48.84,51339.0,43.5364,43.5543,43.5097,43.5364,51339.0
2021-01-15 14:20:00,48.84,48.88,48.84,48.88,89249.0,43.5364,43.5721,43.5364,43.5721,89249.0
2021-01-15 14:25:00,48.88,48.98,48.87,48.96,100637.0,43.5721,43.6612,43.5632,43.6434,100637.0
2021-01-15 14:30:00,48.95,49.0,48.95,48.97,69369.0,43.6345,43.6791,43.6345,43.6523,69369.0
2021-01-15 14:35:00,48.97,49.03,48.96,49.02,75570.0,43.6523,43.7058,43.6434,43.6969,75570.0
2021-01-15 14:40:00,49.02,49.07,49.02,49.06,55122.0,43.6969,43.7415,43.6969,43.7325,55122.0
2021-01-15 14:45:00,49.07,49.12,49.05,49.11,59132.0,43.7415,43.786,43.7236,43.7771,59132.0
2021-01-15 14:50:00,49.11,49.12,49.09,49.1,109351.0,43.7771,43.786,43.7593,43.7682,109351.0
2021-01-15 14:55:00,49.09,49.13,49.09,49.11,134060.0,43.7593,43.7949,43.7593,43.7771,134060.0
2021-01-15 15:00:00,49.11,49.14,49.1,49.12,80103.0,43.7771,43.8039,43.7682,43.786,80103.0
2021-01-15 15:05:00,49.12,49.12,49.02,49.06,113433.0,43.786,43.786,43.6969,43.7325,113433.0
2021-01-15 15:10:00,49.06,49.22,49.06,49.19,180791.0,43.7325,43.8752,43.7325,43.8484,180791.0
2021-01-15 15:15:00,49.2,49.24,49.14,49.16,129667.0,43.8573,43.893,43.8039,43.8217,129667.0
2021-01-15 15:20:00,49.15,49.16,49.12,49.14,99859.0,43.8128,43.8217,43.786,43.8039,99859.0
2021-01-15 15:25:00,49.13,49.19,49.12,49.15,110430.0,43.7949,43.8484,43.786,43.8128,110430.0
2021-01-15 15:30:00,49.15,49.16,49.0,49.06,191293.0,43.8128,43.8217,43.6791,43.7325,191293.0
2021-01-15 15:35:00,49.05,49.06,48.99,49.0,171173.0,43.7236,43.7325,43.6701,43.6791,171173.0
2021-01-15 15:40:00,48.99,49.09,48.9,48.91,244220.0,43.6701,43.7593,43.5899,43.5988,244220.0
2021-01-15 15:45:00,48.9,48.95,48.87,48.9,306272.0,43.5899,43.6345,43.5632,43.5899,306272.0
2021-01-15 15:50:00,48.9,48.92,48.65,48.65,823753.0,43.5899,43.6077,43.3671,43.3671,823753.0
2021-01-15 15:55:00,48.65,48.73,48.59,48.68,1919232.0,43.3671,43.4384,43.3136,43.3938,1919232.0
2021-01-19 09:30:00,48.67,49.09,48.53,48.56,614070.0,43.3849,43.7593,43.2601,43.2868,614070.0
2021-01-19 09:35:00,48.55,48.88,48.54,48.8,415200.0,43.2779,43.5721,43.269,43.5008,415200.0
2021-01-19 09:40:00,48.81,48.85,48.68,48.84,260163.0,43.5097,43.5453,43.3938,43.5364,260163.0
2021-01-19 09:45:00,48.84,48.85,48.57,48.61,217302.0,43.5364,43.5453,43.2958,43.3314,217302.0
2021-01-19 09:50:00,48.62,48.62,48.53,48.54,157262.0,43.3403,43.3403,43.2601,43.269,157262.0
2021-01-19 09:55:00,48.55,48.61,48.45,48.56,155833.0,43.2779,43.3314,43.1888,43.2868,155833.0
2021-01-19 10:00:00,48.56,48.6,48.43,48.5,170094.0,43.2868,43.3225,43.171,43.2334,170094.0
2021-01-19 10:05:00,48.49,48.65,48.49,48.62,144195.0,43.2244,43.3671,43.2244,43.3403,144195.0
2021-01-19 10:10:00,48.63,48.63,48.42,48.48,182503.0,43.3492,43.3492,43.162,43.2155,182503.0
2021-01-19 10:15:00,48.48,48.51,48.38,48.41,101988.0,43.2155,43.2423,43.1264,43.1531,101988.0
2021-01-19 10:20:00,48.4,48.51,48.35,48.41,118388.0,43.1442,43.2423,43.0996,43.1531,118388.0
2021-01-19 10:25:00,48.42,48.5,48.38,48.5,93502.0,43.162,43.2334,43.1264,43.2334,93502.0
2021-01-19 10:30:00,48.49,48.55,48.45,48.48,111908.0,43.2244,43.2779,43.1888,43.2155,111908.0
2021-01-19 10:35:00,48.48,48.48,48.32,48.41,138325.0,43.2155,43.2155,43.0729,43.1531,138325.0
2021-01-19 10:40:00,48.4,48.41,48.37,48.39,105529.0,43.1442,43.1531,43.1175,43.1353,105529.0
2021-01-19 10:45:00,48.39,48.53,48.39,48.5,148001.0,43.1353,43.2601,43.1353,43.2334,148001.0
2021-01-19 10:50:00,48.5,48.57,48.45,48.47,100074.0,43.2334,43.2958,43.1888,43.2066,100074.0
2021-01-19 10:55:00,48.47,48.6,48.46,48.59,98296.0,43.2066,43.3225,43.1977,43.3136,98296.0
2021-01-19 11:00:00,48.59,48.63,48.53,48.53,89620.0,43.3136,43.3492,43.2601,43.2601,89620.0
2021-01-19 11:05:00,48.53,48.59,48.45,48.55,116330.0,43.2601,43.3136,43.1888,43.2779,116330.0
2021-01-19 11:10:00,48.55,48.61,48.51,48.51,75789.0,43.2779,43.3314,43.2423,43.2423,75789.0
2021-01-19 11:15:00,48.51,48.51,48.31,48.4,170553.0,43.2423,43.2423,43.064,43.1442,170553.0
2021-01-19 11:20:00,48.4,48.46,48.39,48.43,44385.0,43.1442,43.1977,43.1353,43.171,44385.0
2021-01-19 11:25:00,48.42,48.47,48.41,48.47,64255.0,43.162,43.2066,43.1531,43.2066,64255.0
2021-01-19 11:30:00,48.47,48.55,48.46,48.5,74881.0,43.2066,43.2779,43.1977,43.2334,74881.0
2021-01-19 11:35:00,48.5,48.62,48.49,48.62,74444.0,43.2334,43.3403,43.2244,43.3403,74444.0
2021-01-19 11:40:00,48.62,48.69,48.58,48.69,87815.0,43.3403,43.4027,43.3047,43.4027,87815.0
2021-01-19 11:45:00,48.69,48.74,48.63,48.73,58238.0,43.4027,43.4473,43.3492,43.4384,58238.0
2021-01-19 11:50:00,48.74,48.78,48.71,48.77,57218.0,43.4473,43.4829,43.4205,43.474,57218.0
2021-01-19 11:55:00,48.78,48.82,48.77,48.79,58364.0,43.4829,43.5186,43.474,43.4919,58364.0
2021-01-19 12:00:00,48.8,48.85,48.76,48.85,87012.0,43.5008,43.5453,43.4651,43.5453,87012.0
2021-01-19 12:05:00,48.85,48.92,48.85,48.88,77859.0,43.5453,43.6077,43.5453,43.5721,77859.0
2021-01-19 12:10:00,48.88,48.92,48.86,48.9,69499.0,43.5721,43.6077,43.5543,43.5899,69499.0
2021-01-19 12:15:00,48.9,48.92,48.83,48.84,83741.0,43.5899,43.6077,43.5275,43.5364,83741.0
2021-01-19 12:20:00,48.84,48.85,48.79,48.82,57747.0,43.5364,43.5453,43.4919,43.5186,57747.0
2021-01-19 12:25:00,48.82,48.84,48.78,48.8,124567.0,43.5186,43.5364,43.4829,43.5008,124567.0
2021-01-19 12:30:00,48.81,48.81,48.79,48.8,87490.0,43.5097,43.5097,43.4919,43.5008,87490.0
2021-01-19 12:35:00,48.81,48.91,48.8,48.83,137775.0,43.5097,43.5988,43.5008,43.5275,137775.0
2021-01-19 12:40:00,48.84,48.91,48.79,48.91,80923.0,43.5364,43.5988,43.4919,43.5988,80923.0
2021-01-19 12:45:00,48.92,48.92,48.8,48.84,92693.0,43.6077,43.6077,43.5008,43.5364,92693.0
2021-01-19 12:50:00,48.83,48.83,48.77,48.79,62581.0,43.5275,43.5275,43.474,43.4919,62581.0
2021-01-19 12:55:00,48.79,48.89,48.75,48.86,83636.0,43.4919,43.581,43.4562,43.5543,83636.0
2021-01-19 13:00:00,48.87,48.89,48.83,48.86,69150.0,43.5632,43.581,43.5275,43.5543,69150.0
2021-01-19 13:05:00,48.87,48.89,48.85,48.86,47566.0,43.5632,43.581,43.5453,43.5543,47566.0
2021-01-19 13:10:00,48.86,48.87,48.79,48.8,64598.0,43.5543,43.5632,43.4919,43.5008,64598.0
2021-01-19 13:15:00,48.8,48.83,48.79,48.8,47285.0,43.5008,43.5275,43.4919,43.5008,47285.0
2021-01-19 13:20:00,48.8,48.81,48.76,48.79,52596.0,43.5008,43.5097,43.4651,43.4919,52596.0
2021-01-19 13:25:00,48.79,48.83,48.79,48.82,55428.0,43.4919,43.5275,43.4919,43.5186,55428.0
2021-01-19 13:30:00,48.82,48.88,48.8,48.88,55830.0,43.5186,43.5721,43.5008,43.5721,55830.0
2021-01-19 13:35:00,48.87,48.96,48.87,48.91,94143.0,43.5632,43.6434,43.5632,43.5988,94143.0
2021-01-19 13:40:00,48.91,48.92,48.88,48.89,86613.0,43.5988,43.6077,43.5721,43.581,86613.0
2021-01-19 13:45:00,48.88,48.9,48.85,48.87,38043.0,43.5721,43.5899,43.5453,43.5632,38043.0
2021-01-19 13:50:00,48.88,48.88,48.85,48.85,39878.0,43.5721,43.5721,43.5453,43.5453,39878.0
2021-01-19 13:55:00,48.86,48.92,48.85,48.89,53581.0,43.5543,43.6077,43.5453,43.581,53581.0
2021-01-19 14:00:00,48.89,48.9,48.8,48.83,62479.0,43.581,43.5899,43.5008,43.5275,62479.0
2021-01-19 14:05:00,48.82,48.87,48.8,48.85,65917.0,43.5186,43.5632,43.5008,43.5453,65917.0
2021-01-19 14:10:00,48.84,48.85,48.8,48.84,70914.0,43.5364,43.5453,43.5008,43.5364,70914.0
2021-01-19 14:15:00,48.84,48.84,48.69,48.76,136791.0,43.5364,43.5364,43.4027,43.4651,136791.0
2021-01-19 14:20:00,48.76,48.77,48.74,48.75,47483.0,43.4651,43.474,43.4473,43.4562,47483.0
2021-01-19 14:25:00,48.75,48.76,48.7,48.74,82701.0,43.4562,43.4651,43.4116,43.4473,82701.0
2021-01-19 14:30:00,48.74,48.78,48.64,48.72,138669.0,43.4473,43.4829,43.3582,43.4295,138669.0
2021-01-19 14:35:00,48.72,48.77,48.68,48.76,120880.0,43.4295,43.474,43.3938,43.4651,120880.0
2021-01-19 14:40:00,48.76,48.79,48.68,48.71,149631.0,43.4651,43.4919,43.3938,43.4205,149631.0
2021-01-19 14:45:00,48.71,48.73,48.68,48.72,79291.0,43.4205,43.4384,43.3938,43.4295,79291.0
2021-01-19 14:50:00,48.71,48.75,48.71,48.74,62415.0,43.4205,43.4562,43.4205,43.4473,62415.0
2021-01-19 14:55:00,48.74,48.79,48.71,48.72,121207.0,43.4473,43.4919,43.4205,43.4295,121207.0
2021-01-19 15:00:00,48.72,48.78,48.71,48.78,141682.0,43.4295,43.4829,43.4205,43.4829,141682.0
2021-01-19 15:05:00,48.78,48.79,48.74,48.78,131977.0,43.4829,43.4919,43.4473,43.4829,131977.0
2021-01-19 15:10:00,48.78,48.79,48.75,48.79,146663.0,43.4829,43.4919,43.4562,43.4919,146663.0
2021-01-19 15:15:00,48.78,48.8,48.76,48.78,76213.0,43.4829,43.5008,43.4651,43.4829,76213.0
2021-01-19 15:20:00,48.78,48.8,48.76,48.78,90766.0,43.4829,43.5008,43.4651,43.4829,90766.0
2021-01-19 15:25:00,48.77,48.79,48.76,48.77,87870.0,43.474,43.4919,43.4651,43.474,87870.0
2021-01-19 15:30:00,48.77,48.83,48.74,48.83,146911.0,43.474,43.5275,43.4473,43.5275,146911.0
2021-01-19 15:35:00,48.83,48.87,48.78,48.86,114260.0,43.5275,43.5632,43.4829,43.5543,114260.0
2021-01-19 15:40:00,48.85,48.86,48.8,48.8,145814.0,43.5453,43.5543,43.5008,43.5008,145814.0
2021-01-19 15:45:00,48.8,48.81,48.77,48.77,180740.0,43.5008,43.5097,43.474,43.474,180740.0
2021-01-19 15:50:00,48.78,48.88,48.75,48.8,746712.0,43.4829,43.5721,43.4562,43.5008,746712.0
2021-01-19 15:55:00,48.8,48.88,48.79,48.85,1196505.0,43.5008,43.5721,43.4919,43.5453,1196505.0
2021-01-20 09:30:00,48.96,49.17,48.8,48.98,391322.0,43.6434,43.8306,43.5008,43.6612,391322.0
2021-01-20 09:35:00,48.97,49.07,48.9,48.92,169751.0,43.6523,43.7415,43.5899,43.6077,169751.0
2021-01-20 09:40:00,48.91,48.95,48.8,48.94,85084.0,43.5988,43.6345,43.5008,43.6256,85084.0
2021-01-20 09:45:00,48.95,49.05,48.82,48.83,136389.0,43.6345,43.7236,43.5186,43.5275,136389.0
2021-01-20 09:50:00,48.83,49.0,48.8,48.86,159543.0,43.5275,43.6791,43.5008,43.5543,159543.0
2021-01-20 09:55:00,48.86,48.96,48.78,48.81,271072.0,43.5543,43.6434,43.4829,43.5097,271072.0
2021-01-20 10:00:00,48.81,49.08,48.8,49.08,152775.0,43.5097,43.7504,43.5008,43.7504,152775.0
2021-01-20 10:05:00,49.07,49.08,48.92,48.94,153057.0,43.7415,43.7504,43.6077,43.6256,153057.0
2021-01-20 10:10:00,48.94,49.07,48.94,49.05,166099.0,43.6256,43.7415,43.6256,43.7236,166099.0
2021-01-20 10:15:00,49.05,49.11,48.97,49.0,181064.0,43.7236,43.7771,43.6523,43.6791,181064.0
2021-01-20 10:20:00,49.01,49.06,48.96,49.0,133136.0,43.688,43.7325,43.6434,43.6791,133136.0
2021-01-20 10:25:00,48.99,49.0,48.86,48.89,103885.0,43.6701,43.6791,43.5543,43.581,103885.0
2021-01-20 10:30:00,48.9,48.96,48.86,48.95,103154.0,43.5899,43.6434,43.5543,43.6345,103154.0
2021-01-20 10:35:00,48.94,48.97,48.92,48.96,79021.0,43.6256,43.6523,43.6077,43.6434,79021.0
2021-01-20 10:40:00,48.96,48.97,48.91,48.93,78361.0,43.6434,43.6523,43.5988,43.6167,78361.0
2021-01-20 10:45:00,48.94,49.0,48.93,48.98,460340.0,43.6256,43.6791,43.6167,43.6612,460340.0
2021-01-20 10:50:00,48.98,48.98,48.91,48.96,151123.0,43.6612,43.6612,43.5988,43.6434,151123.0
2021-01-20 10:55:00,48.96,48.97,48.85,48.95,130503.0,43.6434,43.6523,43.5453,43.6345,130503.0
2021-01-20 11:00:00,48.94,48.95,48.8,48.8,127159.0,43.6256,43.6345,43.5008,43.5008,127159.0
2021-01-20 11:05:00,48.8,48.82,48.67,48.68,160046.0,43.5008,43.5186,43.3849,43.3938,160046.0
2021-01-20 11:10:00,48.67,48.81,48.66,48.8,104830.0,43.3849,43.5097,43.376,43.5008,104830.0
2021-01-20 11:15:00,48.81,48.91,48.8,48.82,124519.0,43.5097,43.5988,43.5008,43.5186,124519.0
2021-01-20 11:20:00,48.82,48.83,48.77,48.79,73602.0,43.5186,43.5275,43.474,43.4919,73602.0
2021-01-20 11:25:00,48.79,48.8,48.72,48.73,69961.0,43.4919,43.5008,43.4295,43.4384,69961.0
2021-01-20 11:30:00,48.73,48.82,48.7,48.82,94968.0,43.4384,43.5186,43.4116,43.5186,94968.0
2021-01-20 11:35:00,48.82,48.88,48.8,48.87,86282.0,43.5186,43.5721,43.5008,43.5632,86282.0
2021-01-20 11:40:00,48.86,48.91,48.81,48.91,59263.0,43.5543,43.5988,43.5097,43.5988,59263.0
2021-01-20 11:45:00,48.91,48.93,48.87,48.9,64535.0,43.5988,43.6167,43.5632,43.5899,64535.0
2021-01-20 11:50:00,48.91,48.92,48.85,48.89,67356.0,43.5988,43.6077,43.5453,43.581,67356.0
2021-01-20 11:55:00,48.89,48.9,48.83,48.86,53432.0,43.581,43.5899,43.5275,43.5543,53432.0
2021-01-20 12:00:00,48.87,48.96,48.86,48.93,56160.0,43.5632,43.6434,43.5543,43.6167,56160.0
2021-01-20 12:05:00,48.92,48.93,48.86,48.9,389982.0,43.6077,43.6167,43.5543,43.5899,389982.0
2021-01-20 12:10:00,48.9,48.9,48.83,48.84,65477.0,43.5899,43.5899,43.5275,43.5364,65477.0
2021-01-20 12:15:00,48.85,48.89,48.84,48.89,90541.0,43.5453,43.581,43.5364,43.581,90541.0
2021-01-20 12:20:00,48.89,48.9,48.84,48.87,86148.0,43.581,43.5899,43.5364,43.5632,86148.0
2021-01-20 12:25:00,48.87,48.88,48.84,48.84,65360.0,43.5632,43.5721,43.5364,43.5364,65360.0
2021-01-20 12:30:00,48.85,48.88,48.85,48.88,43900.0,43.5453,43.5721,43.5453,43.5721,43900.0
2021-01-20 12:35:00,48.88,48.91,48.86,48.9,81160.0,43.5721,43.5988,43.5543,43.5899,81160.0
2021-01-20 12:40:00,48.9,48.91,48.87,48.89,124034.0,43.5899,43.5988,43.5632,43.581,124034.0
2021-01-20 12:45:00,48.89,48.9,48.81,48.86,215553.0,43.581,43.5899,43.5097,43.5543,215553.0
2021-01-20 12:50:00,48.85,48.89,48.84,48.88,73946.0,43.5453,43.581,43.5364,43.5721,73946.0
2021-01-20 12:55:00,48.88,48.89,48.86,48.89,220942.0,43.5721,43.581,43.5543,43.581,220942.0
2021-01-20 13:00:00,48.89,48.92,48.87,48.92,62439.0,43.581,43.6077,43.5632,43.6077,62439.0
2021-01-20 13:05:00,48.92,48.94,48.89,48.94,56560.0,43.6077,43.6256,43.581,43.6256,56560.0
2021-01-20 13:10:00,48.94,48.98,48.9,48.94,67355.0,43.6256,43.6612,43.5899,43.6256,67355.0
2021-01-20 13:15:00,48.95,48.97,48.92,48.93,52452.0,43.6345,43.6523,43.6077,43.6167,52452.0
2021-01-20 13:20:00,48.93,48.94,48.87,48.9,72634.0,43.6167,43.6256,43.5632,43.5899,72634.0
2021-01-20 13:25:00,48.9,49.01,48.89,48.98,75939.0,43.5899,43.688,43.581,43.6612,75939.0
2021-01-20 13:30:00,48.98,49.05,48.94,49.05,56475.0,43.6612,43.7236,43.6256,43.7236,56475.0
2021-01-20 13:35:00,49.05,49.11,49.05,49.09,67200.0,43.7236,43.7771,43.7236,43.7593,67200.0
2021-01-20 13:40:00,49.09,49.11,49.03,49.03,61624.0,43.7593,43.7771,43.7058,43.7058,61624.0
2021-01-20 13:45:00,49.02,49.05,49.01,49.02,39029.0,43.6969,43.7236,43.688,43.6969,39029.0
2021-01-20 13:50:00,49.02,49.04,49.0,49.04,65860.0,43.6969,43.7147,43.6791,43.7147,65860.0
2021-01-20 13:55:00,49.04,49.05,49.01,49.04,38454.0,43.7147,43.7236,43.688,43.7147,38454.0
2021-01-20 14:00:00,49.03,49.04,48.99,49.0,150330.0,43.7058,43.7147,43.6701,43.6791,150330.0
2021-01-20 14:05:00,48.99,49.02,48.95,48.99,78544.0,43.6701,43.6969,43.6345,43.6701,78544.0
2021-01-20 14:10:00,48.99,48.99,48.91,48.96,60210.0,43.6701,43.6701,43.5988,43.6434,60210.0
2021-01-20 14:15:00,48.97,49.0,48.96,49.0,50526.0,43.6523,43.6791,43.6434,43.6791,50526.0
2021-01-20 14:20:00,48.99,48.99,48.9,48.9,68459.0,43.6701,43.6701,43.5899,43.5899,68459.0
2021-01-20 14:25:00,48.9,48.93,48.9,48.93,94955.0,43.5899,43.6167,43.5899,43.6167,94955.0
2021-01-20 14:30:00,48.92,48.93,48.91,48.91,40172.0,43.6077,43.6167,43.5988,43.5988,40172.0
2021-01-20 14:35:00,48.91,48.93,48.89,48.9,99709.0,43.5988,43.6167,43.581,43.5899,99709.0
2021-01-20 14:40:00,48.9,48.93,48.87,48.91,72972.0,43.5899,43.6167,43.5632,43.5988,72972.0
2021-01-20 14:45:00,48.92,48.94,48.9,48.91,183904.0,43.6077,43.6256,43.5899,43.5988,183904.0
2021-01-20 14:50:00,48.91,48.99,48.9,48.98,81608.0,43.5988,43.6701,43.5899,43.6612,81608.0
2021-01-20 14:55:00,48.99,49.03,48.93,48.94,89613.0,43.6701,43.7058,43.6167,43.6256,89613.0
2021-01-20 15:00:00,48.94,48.99,48.93,48.98,45458.0,43.6256,43.6701,43.6167,43.6612,45458.0
2021-01-20 15:05:00,48.98,48.99,48.95,48.98,61124.0,43.6612,43.6701,43.6345,43.6612,61124.0
2021-01-20 15:10:00,48.98,48.99,48.89,48.93,84255.0,43.6612,43.6701,43.581,43.6167,84255.0
2021-01-20 15:15:00,48.93,48.96,48.92,48.95,187029.0,43.6167,43.6434,43.6077,43.6345,187029.0
2021-01-20 15:20:00,48.96,48.98,48.92,48.97,53714.0,43.6434,43.6612,43.6077,43.6523,53714.0
2021-01-20 15:25:00,48.97,49.12,48.96,49.09,237019.0,43.6523,43.786,43.6434,43.7593,237019.0
2021-01-20 15:30:00,49.09,49.12,49.07,49.12,83283.0,43.7593,43.786,43.7415,43.786,83283.0
2021-01-20 15:35:00,49.12,49.12,49.01,49.02,105054.0,43.786,43.786,43.688,43.6969,105054.0
2021-01-20 15:40:00,49.02,49.05,48.99,49.01,167470.0,43.6969,43.7236,43.6701,43.688,167470.0
2021-01-20 15:45:00,49.01,49.03,48.98,48.98,189503.0,43.688,43.7058,43.6612,43.6612,189503.0
2021-01-20 15:50:00,48.98,49.02,48.89,48.93,504588.0,43.6612,43.6969,43.581,43.6167,504588.0
2021-01-20 15:55:00,48.93,48.96,48.86,48.88,1239250.0,43.6167,43.6434,43.5543,43.5721,1239250.0
2021-01-21 09:30:00,48.57,48.73,48.24,48.55,510626.0,43.2958,43.4384,43.0016,43.2779,510626.0
2021-01-21 09:35:00,48.53,48.7,48.51,48.63,166750.0,43.2601,43.4116,43.2423,43.3492,166750.0
2021-01-21 09:40:00,48.63,48.65,48.43,48.61,137162.0,43.3492,43.3671,43.171,43.3314,137162.0
2021-01-21 09:45:00,48.61,48.65,48.5,48.65,125254.0,43.3314,43.3671,43.2334,43.3671,125254.0
2021-01-21 09:50:00,48.65,48.71,48.52,48.59,175259.0,43.3671,43.4205,43.2512,43.3136,175259.0
2021-01-21 09:55:00,48.59,48.75,48.55,48.74,246824.0,43.3136,43.4562,43.2779,43.4473,246824.0
2021-01-21 10:00:00,48.74,48.74,48.58,48.6,105884.0,43.4473,43.4473,43.3047,43.3225,105884.0
2021-01-21 10:05:00,48.59,48.61,48.52,48.52,131866.0,43.3136,43.3314,43.2512,43.2512,131866.0
2021-01-21 10:10:00,48.52,48.53,48.48,48.53,359767.0,43.2512,43.2601,43.2155,43.2601,359767.0
2021-01-21 10:15:00,48.54,48.75,48.53,48.74,148202.0,43.269,43.4562,43.2601,43.4473,148202.0
2021-01-21 10:20:00,48.74,48.82,48.72,48.75,126446.0,43.4473,43.5186,43.4295,43.4562,126446.0
2021-01-21 10:25:00,48.75,48.79,48.73,48.74,226176.0,43.4562,43.4919,43.4384,43.4473,226176.0
2021-01-21 10:30:00,48.75,48.78,48.71,48.75,155626.0,43.4562,43.4829,43.4205,43.4562,155626.0
2021-01-21 10:35:00,48.74,48.87,48.73,48.84,134081.0,43.4473,43.5632,43.4384,43.5364,134081.0
2021-01-21 10:40:00,48.84,48.86,48.75,48.75,96459.0,43.5364,43.5543,43.4562,43.4562,96459.0
2021-01-21 10:45:00,48.75,48.83,48.75,48.81,100033.0,43.4562,43.5275,43.4562,43.5097,100033.0
2021-01-21 10:50:00,48.82,48.89,48.81,48.86,88114.0,43.5186,43.581,43.5097,43.5543,88114.0
2021-01-21 10:55:00,48.86,48.95,48.85,48.91,148653.0,43.5543,43.6345,43.5453,43.5988,148653.0
2021-01-21 11:00:00,48.91,48.95,48.9,48.93,113003.0,43.5988,43.6345,43.5899,43.6167,113003.0
2021-01-21 11:05:00,48.93,48.94,48.89,48.94,103982.0,43.6167,43.6256,43.581,43.6256,103982.0
2021-01-21 11:10:00,48.93,48.96,48.89,48.92,107982.0,43.6167,43.6434,43.581,43.6077,107982.0
2021-01-21 11:15:00,48.93,48.96,48.9,48.93,73921.0,43.6167,43.6434,43.5899,43.6167,73921.0
2021-01-21 11:20:00,48.93,48.98,48.91,48.97,63200.0,43.6167,43.6612,43.5988,43.6523,63200.0
2021-01-21 11:25:00,48.97,48.98,48.91,48.91,267989.0,43.6523,43.6612,43.5988,43.5988,267989.0
2021-01-21 11:30:00,48.91,48.95,48.89,48.95,176898.0,43.5988,43.6345,43.581,43.6345,176898.0
2021-01-21 11:35:00,48.95,49.03,48.93,48.98,107467.0,43.6345,43.7058,43.6167,43.6612,107467.0
2021-01-21 11:40:00,48.98,49.01,48.96,49.0,54885.0,43.6612,43.688,43.6434,43.6791,54885.0
2021-01-21 11:45:00,49.0,49.01,48.97,49.0,295534.0,43.6791,43.688,43.6523,43.6791,295534.0
2021-01-21 11:50:00,49.0,49.0,48.95,48.97,89766.0,43.6791,43.6791,43.6345,43.6523,89766.0
2021-01-21 11:55:00,48.97,48.99,48.94,48.98,112521.0,43.6523,43.6701,43.6256,43.6612,112521.0
2021-01-21 12:00:00,48.97,48.97,48.85,48.87,405084.0,43.6523,43.6523,43.5453,43.5632,405084.0
2021-01-21 12:05:00,48.87,48.89,48.85,48.87,80415.0,43.5632,43.581,43.5453,43.5632,80415.0
2021-01-21 12:10:00,48.87,48.92,48.85,48.87,161228.0,43.5632,43.6077,43.5453,43.5632,161228.0
2021-01-21 12:15:00,48.88,48.89,48.73,48.75,75412.0,43.5721,43.581,43.4384,43.4562,75412.0
2021-01-21 12:20:00,48.75,48.8,48.74,48.79,76917.0,43.4562,43.5008,43.4473,43.4919,76917.0
2021-01-21 12:25:00,48.79,48.79,48.68,48.71,113131.0,43.4919,43.4919,43.3938,43.4205,113131.0
2021-01-21 12:30:00,48.71,48.72,48.68,48.68,92754.0,43.4205,43.4295,43.3938,43.3938,92754.0
2021-01-21 12:35:00,48.69,48.81,48.68,48.8,100014.0,43.4027,43.5097,43.3938,43.5008,100014.0
2021-01-21 12:40:00,48.79,48.82,48.76,48.79,48433.0,43.4919,43.5186,43.4651,43.4919,48433.0
2021-01-21 12:45:00,48.8,48.85,48.79,48.84,40834.0,43.5008,43.5453,43.4919,43.5364,40834.0
2021-01-21 12:50:00,48.84,48.85,48.81,48.83,41008.0,43.5364,43.5453,43.5097,43.5275,41008.0
2021-01-21 12:55:00,48.84,48.92,48.82,48.91,64766.0,43.5364,43.6077,43.5186,43.5988,64766.0
2021-01-21 13:00:00,48.92,48.94,48.86,48.88,59661.0,43.6077,43.6256,43.5543,43.5721,59661.0
2021-01-21 13:05:00,48.88,48.96,48.87,48.96,224076.0,43.5721,43.6434,43.5632,43.6434,224076.0
2021-01-21 13:10:00,48.96,49.0,48.9,48.94,130558.0,43.6434,43.6791,43.5899,43.6256,130558.0
2021-01-21 13:15:00,48.93,48.93,48.88,48.9,89608.0,43.6167,43.6167,43.5721,43.5899,89608.0
2021-01-21 13:20:00,48.89,48.91,48.85,48.88,502544.0,43.581,43.5988,43.5453,43.5721,502544.0
2021-01-21 13:25:00,48.88,48.89,48.82,48.83,62002.0,43.5721,43.581,43.5186,43.5275,62002.0
2021-01-21 13:30:00,48.83,48.88,48.79,48.88,118909.0,43.5275,43.5721,43.4919,43.5721,118909.0
2021-01-21 13:35:00,48.88,48.97,48.86,48.96,147102.0,43.5721,43.6523,43.5543,43.6434,147102.0
2021-01-21 13:40:00,48.96,48.96,48.87,48.94,382113.0,43.6434,43.6434,43.5632,43.6256,382113.0
2021-01-21 13:45:00,48.93,48.93,48.89,48.93,94626.0,43.6167,43.6167,43.581,43.6167,94626.0
2021-01-21 13:50:00,48.93,48.97,48.9,48.9,55297.0,43.6167,43.6523,43.5899,43.5899,55297.0
2021-01-21 13:55:00,48.9,48.95,48.9,48.94,94321.0,43.5899,43.6345,43.5899,43.6256,94321.0
2021-01-21 14:00:00,48.94,48.96,48.93,48.95,178185.0,43.6256,43.6434,43.6167,43.6345,178185.0
2021-01-21 14:05:00,48.95,48.96,48.93,48.95,75664.0,43.6345,43.6434,43.6167,43.6345,75664.0
2021-01-21 14:10:00,48.95,48.97,48.93,48.95,51303.0,43.6345,43.6523,43.6167,43.6345,51303.0
2021-01-21 14:15:00,48.94,49.01,48.94,48.97,84155.0,43.6256,43.688,43.6256,43.6523,84155.0
2021-01-21 14:20:00,48.96,49.0,48.96,48.97,59274.0,43.6434,43.6791,43.6434,43.6523,59274.0
2021-01-21 14:25:00,48.96,48.97,48.92,48.95,56289.0,43.6434,43.6523,43.6077,43.6345,56289.0
2021-01-21 14:30:00,48.95,49.0,48.95,48.98,113251.0,43.6345,43.6791,43.6345,43.6612,113251.0
2021-01-21 14:35:00,48.99,49.02,48.97,49.01,97808.0,43.6701,43.6969,43.6523,43.688,97808.0
2021-01-21 14:40:00,49.01,49.01,48.95,48.95,71320.0,43.688,43.688,43.6345,43.6345,71320.0
2021-01-21 14:45:00,48.96,48.97,48.93,48.95,65545.0,43.6434,43.6523,43.6167,43.6345,65545.0
2021-01-21 14:50:00,48.94,48.97,48.92,48.95,76121.0,43.6256,43.6523,43.6077,43.6345,76121.0
2021-01-21 14:55:00,48.95,49.02,48.93,49.01,117174.0,43.6345,43.6969,43.6167,43.688,117174.0
2021-01-21 15:00:00,49.01,49.07,48.99,49.05,219263.0,43.688,43.7415,43.6701,43.7236,219263.0
2021-01-21 15:05:00,49.05,49.05,49.01,49.05,85761.0,43.7236,43.7236,43.688,43.7236,85761.0
2021-01-21 15:10:00,49.05,49.05,49.0,49.05,169648.0,43.7236,43.7236,43.6791,43.7236,169648.0
2021-01-21 15:15:00,49.05,49.08,49.04,49.06,114772.0,43.7236,43.7504,43.7147,43.7325,114772.0
2021-01-21 15:20:00,49.07,49.09,49.04,49.08,138405.0,43.7415,43.7593,43.7147,43.7504,138405.0
2021-01-21 15:25:00,49.08,49.12,49.07,49.11,191929.0,43.7504,43.786,43.7415,43.7771,191929.0
2021-01-21 15:30:00,49.11,49.16,49.08,49.15,220730.0,43.7771,43.8217,43.7504,43.8128,220730.0
2021-01-21 15:35:00,49.15,49.15,49.07,49.09,195663.0,43.8128,43.8128,43.7415,43.7593,195663.0
2021-01-21 15:40:00,49.09,49.16,49.08,49.15,221911.0,43.7593,43.8217,43.7504,43.8128,221911.0
2021-01-21 15:45:00,49.15,49.19,49.1,49.15,367591.0,43.8128,43.8484,43.7682,43.8128,367591.0
2021-01-21 15:50:00,49.15,49.21,49.11,49.16,615962.0,43.8128,43.8663,43.7771,43.8217,615962.0
2021-01-21 15:55:00,49.16,49.27,49.06,49.12,1888260.0,43.8217,43.9197,43.7325,43.786,1888260.0
2021-01-22 09:30:00,48.84,48.93,48.53,48.53,436287.0,43.5364,43.6167,43.2601,43.2601,436287.0
2021-01-22 09:35:00,48.51,48.59,48.36,48.37,224208.0,43.2423,43.3136,43.1086,43.1175,224208.0
2021-01-22 09:40:00,48.38,48.42,48.27,48.38,232896.0,43.1264,43.162,43.0283,43.1264,232896.0
2021-01-22 09:45:00,48.38,48.5,48.26,48.3,238398.0,43.1264,43.2334,43.0194,43.0551,238398.0
2021-01-22 09:50:00,48.31,48.44,48.29,48.39,169530.0,43.064,43.1799,43.0462,43.1353,169530.0
2021-01-22 09:55:00,48.39,48.43,48.38,48.42,125727.0,43.1353,43.171,43.1264,43.162,125727.0
2021-01-22 10:00:00,48.41,48.43,48.38,48.41,94487.0,43.1531,43.171,43.1264,43.1531,94487.0
2021-01-22 10:05:00,48.43,48.48,48.4,48.45,114916.0,43.171,43.2155,43.1442,43.1888,114916.0
2021-01-22 10:10:00,48.44,48.63,48.39,48.62,278790.0,43.1799,43.3492,43.1353,43.3403,278790.0
2021-01-22 10:15:00,48.62,48.65,48.54,48.55,76518.0,43.3403,43.3671,43.269,43.2779,76518.0
2021-01-22 10:20:00,48.55,48.71,48.52,48.69,302556.0,43.2779,43.4205,43.2512,43.4027,302556.0
2021-01-22 10:25:00,48.69,48.78,48.58,48.63,215116.0,43.4027,43.4829,43.3047,43.3492,215116.0
2021-01-22 10:30:00,48.63,48.64,48.56,48.58,91240.0,43.3492,43.3582,43.2868,43.3047,91240.0
2021-01-22 10:35:00,48.58,48.6,48.5,48.6,82383.0,43.3047,43.3225,43.2334,43.3225,82383.0
2021-01-22 10:40:00,48.59,48.64,48.51,48.57,138882.0,43.3136,43.3582,43.2423,43.2958,138882.0
2021-01-22 10:45:00,48.57,48.59,48.51,48.51,86078.0,43.2958,43.3136,43.2423,43.2423,86078.0
2021-01-22 10:50:00,48.51,48.53,48.49,48.52,76148.0,43.2423,43.2601,43.2244,43.2512,76148.0
2021-01-22 10:55:00,48.51,48.63,48.5,48.61,88645.0,43.2423,43.3492,43.2334,43.3314,88645.0
2021-01-22 11:00:00,48.6,48.71,48.58,48.71,102364.0,43.3225,43.4205,43.3047,43.4205,102364.0
2021-01-22 11:05:00,48.71,48.72,48.63,48.65,136413.0,43.4205,43.4295,43.3492,43.3671,136413.0
2021-01-22 11:10:00,48.65,48.72,48.61,48.72,104308.0,43.3671,43.4295,43.3314,43.4295,104308.0
2021-01-22 11:15:00,48.73,48.74,48.67,48.67,189430.0,43.4384,43.4473,43.3849,43.3849,189430.0
2021-01-22 11:20:00,48.68,48.69,48.63,48.66,74900.0,43.3938,43.4027,43.3492,43.376,74900.0
2021-01-22 11:25:00,48.65,48.69,48.57,48.59,108201.0,43.3671,43.4027,43.2958,43.3136,108201.0
2021-01-22 11:30:00,48.58,48.59,48.54,48.57,62684.0,43.3047,43.3136,43.269,43.2958,62684.0
2021-01-22 11:35:00,48.56,48.64,48.54,48.63,109963.0,43.2868,43.3582,43.269,43.3492,109963.0
2021-01-22 11:40:00,48.63,48.67,48.62,48.65,42517.0,43.3492,43.3849,43.3403,43.3671,42517.0
2021-01-22 11:45:00,48.66,48.71,48.63,48.69,83466.0,43.376,43.4205,43.3492,43.4027,83466.0
2021-01-22 11:50:00,48.7,48.72,48.66,48.68,126824.0,43.4116,43.4295,43.376,43.3938,126824.0
2021-01-22 11:55:00,48.68,48.74,48.65,48.73,76466.0,43.3938,43.4473,43.3671,43.4384,76466.0
2021-01-22 12:00:00,48.73,48.78,48.72,48.75,81526.0,43.4384,43.4829,43.4295,43.4562,81526.0
2021-01-22 12:05:00,48.75,48.75,48.66,48.67,62530.0,43.4562,43.4562,43.376,43.3849,62530.0
2021-01-22 12:10:00,48.67,48.7,48.67,48.68,60275.0,43.3849,43.4116,43.3849,43.3938,60275.0
2021-01-22 12:15:00,48.69,48.73,48.65,48.67,162927.0,43.4027,43.4384,43.3671,43.3849,162927.0
2021-01-22 12:20:00,48.67,48.74,48.66,48.73,112214.0,43.3849,43.4473,43.376,43.4384,112214.0
2021-01-22 12:25:00,48.74,48.77,48.71,48.74,97284.0,43.4473,43.474,43.4205,43.4473,97284.0
2021-01-22 12:30:00,48.75,48.83,48.74,48.83,119888.0,43.4562,43.5275,43.4473,43.5275,119888.0
2021-01-22 12:35:00,48.82,48.82,48.77,48.8,157091.0,43.5186,43.5186,43.474,43.5008,157091.0
2021-01-22 12:40:00,48.8,48.83,48.78,48.8,34954.0,43.5008,43.5275,43.4829,43.5008,34954.0
2021-01-22 12:45:00,48.8,48.82,48.78,48.81,32363.0,43.5008,43.5186,43.4829,43.5097,32363.0
2021-01-22 12:50:00,48.82,48.91,48.81,48.85,94939.0,43.5186,43.5988,43.5097,43.5453,94939.0
2021-01-22 12:55:00,48.85,48.85,48.79,48.82,34032.0,43.5453,43.5453,43.4919,43.5186,34032.0
2021-01-22 13:00:00,48.82,48.82,48.72,48.73,62573.0,43.5186,43.5186,43.4295,43.4384,62573.0
2021-01-22 13:05:00,48.72,48.73,48.69,48.7,38781.0,43.4295,43.4384,43.4027,43.4116,38781.0
2021-01-22 13:10:00,48.7,48.71,48.67,48.69,127183.0,43.4116,43.4205,43.3849,43.4027,127183.0
2021-01-22 13:15:00,48.7,48.79,48.69,48.78,78960.0,43.4116,43.4919,43.4027,43.4829,78960.0
2021-01-22 13:20:00,48.78,48.8,48.75,48.8,47627.0,43.4829,43.5008,43.4562,43.5008,47627.0
2021-01-22 13:25:00,48.8,48.8,48.76,48.77,44445.0,43.5008,43.5008,43.4651,43.474,44445.0
2021-01-22 13:30:00,48.76,48.78,48.75,48.75,38332.0,43.4651,43.4829,43.4562,43.4562,38332.0
2021-01-22 13:35:00,48.76,48.79,48.73,48.75,94149.0,43.4651,43.4919,43.4384,43.4562,94149.0
2021-01-22 13:40:00,48.75,48.79,48.74,48.78,65600.0,43.4562,43.4919,43.4473,43.4829,65600.0
2021-01-22 13:45:00,48.78,48.78,48.7,48.75,83708.0,43.4829,43.4829,43.4116,43.4562,83708.0
2021-01-22 13:50:00,48.75,48.78,48.73,48.77,31127.0,43.4562,43.4829,43.4384,43.474,31127.0
2021-01-22 13:55:00,48.78,48.8,48.73,48.76,36723.0,43.4829,43.5008,43.4384,43.4651,36723.0
2021-01-22 14:00:00,48.75,48.76,48.71,48.73,30875.0,43.4562,43.4651,43.4205,43.4384,30875.0
2021-01-22 14:05:00,48.73,48.79,48.73,48.79,45938.0,43.4384,43.4919,43.4384,43.4919,45938.0
2021-01-22 14:10:00,48.79,48.82,48.77,48.78,53275.0,43.4919,43.5186,43.474,43.4829,53275.0
2021-01-22 14:15:00,48.78,48.78,48.75,48.76,55392.0,43.4829,43.4829,43.4562,43.4651,55392.0
2021-01-22 14:20:00,48.77,48.78,48.75,48.77,44659.0,43.474,43.4829,43.4562,43.474,44659.0
2021-01-22 14:25:00,48.77,48.78,48.74,48.74,40424.0,43.474,43.4829,43.4473,43.4473,40424.0
2021-01-22 14:30:00,48.75,48.77,48.73,48.76,68681.0,43.4562,43.474,43.4384,43.4651,68681.0
2021-01-22 14:35:00,48.77,48.78,48.72,48.78,56809.0,43.474,43.4829,43.4295,43.4829,56809.0
2021-01-22 14:40:00,48.78,48.81,48.77,48.78,50544.0,43.4829,43.5097,43.474,43.4829,50544.0
2021-01-22 14:45:00,48.79,48.79,48.72,48.72,97161.0,43.4919,43.4919,43.4295,43.4295,97161.0
2021-01-22 14:50:00,48.72,48.78,48.71,48.78,59005.0,43.4295,43.4829,43.4205,43.4829,59005.0
2021-01-22 14:55:00,48.78,48.81,48.76,48.79,55273.0,43.4829,43.5097,43.4651,43.4919,55273.0
2021-01-22 15:00:00,48.79,48.83,48.78,48.8,66478.0,43.4919,43.5275,43.4829,43.5008,66478.0
2021-01-22 15:05:00,48.81,48.86,48.79,48.84,93764.0,43.5097,43.5543,43.4919,43.5364,93764.0
2021-01-22 15:10:00,48.83,48.85,48.75,48.83,80003.0,43.5275,43.5453,43.4562,43.5275,80003.0
2021-01-22 15:15:00,48.83,48.86,48.77,48.78,68289.0,43.5275,43.5543,43.474,43.4829,68289.0
2021-01-22 15:20:00,48.78,48.84,48.77,48.84,56278.0,43.4829,43.5364,43.474,43.5364,56278.0
2021-01-22 15:25:00,48.84,48.87,48.83,48.86,60159.0,43.5364,43.5632,43.5275,43.5543,60159.0
2021-01-22 15:30:00,48.86,48.86,48.82,48.84,64643.0,43.5543,43.5543,43.5186,43.5364,64643.0
2021-01-22 15:35:00,48.84,48.9,48.83,48.9,109371.0,43.5364,43.5899,43.5275,43.5899,109371.0
2021-01-22 15:40:00,48.9,48.94,48.85,48.88,116510.0,43.5899,43.6256,43.5453,43.5721,116510.0
2021-01-22 15:45:00,48.87,48.88,48.8,48.83,126729.0,43.5632,43.5721,43.5008,43.5275,126729.0
2021-01-22 15:50:00,48.82,48.83,48.71,48.73,332833.0,43.5186,43.5275,43.4205,43.4384,332833.0
2021-01-22 15:55:00,48.73,48.77,48.63,48.65,629840.0,43.4384,43.474,43.3492,43.3671,629840.0
2021-01-25 09:30:00,48.49,48.74,48.49,48.71,470145.0,43.2244,43.4473,43.2244,43.4205,470145.0
2021-01-25 09:35:00,48.71,48.73,48.53,48.64,227007.0,43.4205,43.4384,43.2601,43.3582,227007.0
2021-01-25 09:40:00,48.63,49.02,48.53,48.93,612010.0,43.3492,43.6969,43.2601,43.6167,612010.0
2021-01-25 09:45:00,48.94,49.07,48.9,48.94,181230.0,43.6256,43.7415,43.5899,43.6256,181230.0
2021-01-25 09:50:00,48.94,48.96,48.76,48.79,83933.0,43.6256,43.6434,43.4651,43.4919,83933.0
2021-01-25 09:55:00,48.79,49.05,48.76,48.94,308571.0,43.4919,43.7236,43.4651,43.6256,308571.0
2021-01-25 10:00:00,48.94,49.04,48.94,49.03,136904.0,43.6256,43.7147,43.6256,43.7058,136904.0
2021-01-25 10:05:00,49.03,49.06,48.94,49.03,97331.0,43.7058,43.7325,43.6256,43.7058,97331.0
2021-01-25 10:10:00,49.03,49.13,49.01,49.09,679958.0,43.7058,43.7949,43.688,43.7593,679958.0
2021-01-25 10:15:00,49.09,49.1,49.02,49.07,137993.0,43.7593,43.7682,43.6969,43.7415,137993.0
2021-01-25 10:20:00,49.06,49.06,49.0,49.04,149457.0,43.7325,43.7325,43.6791,43.7147,149457.0
2021-01-25 10:25:00,49.04,49.06,48.99,48.99,100915.0,43.7147,43.7325,43.6701,43.6701,100915.0
2021-01-25 10:30:00,49.0,49.1,48.97,49.07,183016.0,43.6791,43.7682,43.6523,43.7415,183016.0
2021-01-25 10:35:00,49.07,49.1,49.01,49.05,167063.0,43.7415,43.7682,43.688,43.7236,167063.0
2021-01-25 10:40:00,49.05,49.08,49.02,49.05,255932.0,43.7236,43.7504,43.6969,43.7236,255932.0
2021-01-25 10:45:00,49.04,49.05,48.92,48.92,133329.0,43.7147,43.7236,43.6077,43.6077,133329.0
2021-01-25 10:50:00,48.92,48.93,48.81,48.91,99243.0,43.6077,43.6167,43.5097,43.5988,99243.0
2021-01-25 10:55:00,48.91,48.91,48.7,48.73,164580.0,43.5988,43.5988,43.4116,43.4384,164580.0
2021-01-25 11:00:00,48.72,48.81,48.5,48.55,180830.0,43.4295,43.5097,43.2334,43.2779,180830.0
2021-01-25 11:05:00,48.56,48.73,48.51,48.53,254472.0,43.2868,43.4384,43.2423,43.2601,254472.0
2021-01-25 11:10:00,48.54,48.63,48.36,48.38,248678.0,43.269,43.3492,43.1086,43.1264,248678.0
2021-01-25 11:15:00,48.38,48.48,48.32,48.43,149905.0,43.1264,43.2155,43.0729,43.171,149905.0
2021-01-25 11:20:00,48.43,48.54,48.39,48.48,174627.0,43.171,43.269,43.1353,43.2155,174627.0
2021-01-25 11:25:00,48.48,48.51,48.4,48.42,81188.0,43.2155,43.2423,43.1442,43.162,81188.0
2021-01-25 11:30:00,48.41,48.49,48.32,48.48,117391.0,43.1531,43.2244,43.0729,43.2155,117391.0
2021-01-25 11:35:00,48.48,48.59,48.47,48.56,128268.0,43.2155,43.3136,43.2066,43.2868,128268.0
2021-01-25 11:40:00,48.55,48.58,48.47,48.58,90646.0,43.2779,43.3047,43.2066,43.3047,90646.0
2021-01-25 11:45:00,48.58,48.62,48.55,48.59,72360.0,43.3047,43.3403,43.2779,43.3136,72360.0
2021-01-25 11:50:00,48.59,48.62,48.56,48.57,62014.0,43.3136,43.3403,43.2868,43.2958,62014.0
2021-01-25 11:55:00,48.57,48.6,48.52,48.58,87564.0,43.2958,43.3225,43.2512,43.3047,87564.0
2021-01-25 12:00:00,48.59,48.67,48.59,48.61,77201.0,43.3136,43.3849,43.3136,43.3314,77201.0
2021-01-25 12:05:00,48.61,48.68,48.59,48.67,67319.0,43.3314,43.3938,43.3136,43.3849,67319.0
2021-01-25 12:10:00,48.67,48.74,48.59,48.59,79846.0,43.3849,43.4473,43.3136,43.3136,79846.0
2021-01-25 12:15:00,48.59,48.63,48.54,48.6,98135.0,43.3136,43.3492,43.269,43.3225,98135.0
2021-01-25 12:20:00,48.6,48.68,48.59,48.63,109716.0,43.3225,43.3938,43.3136,43.3492,109716.0
2021-01-25 12:25:00,48.63,48.67,48.59,48.63,109386.0,43.3492,43.3849,43.3136,43.3492,109386.0
2021-01-25 12:30:00,48.62,48.77,48.56,48.77,80630.0,43.3403,43.474,43.2868,43.474,80630.0
2021-01-25 12:35:00,48.77,48.77,48.68,48.69,77197.0,43.474,43.474,43.3938,43.4027,77197.0
2021-01-25 12:40:00,48.69,48.77,48.69,48.76,58673.0,43.4027,43.474,43.4027,43.4651,58673.0
2021-01-25 12:45:00,48.77,48.79,48.71,48.77,84474.0,43.474,43.4919,43.4205,43.474,84474.0
2021-01-25 12:50:00,48.77,48.81,48.75,48.8,85116.0,43.474,43.5097,43.4562,43.5008,85116.0
2021-01-25 12:55:00,48.8,48.8,48.74,48.76,88614.0,43.5008,43.5008,43.4473,43.4651,88614.0
2021-01-25 13:00:00,48.76,48.8,48.74,48.78,107174.0,43.4651,43.5008,43.4473,43.4829,107174.0
2021-01-25 13:05:00,48.78,48.84,48.73,48.81,68182.0,43.4829,43.5364,43.4384,43.5097,68182.0
2021-01-25 13:10:00,48.81,48.92,48.8,48.87,75471.0,43.5097,43.6077,43.5008,43.5632,75471.0
2021-01-25 13:15:00,48.86,48.9,48.84,48.85,48574.0,43.5543,43.5899,43.5364,43.5453,48574.0
2021-01-25 13:20:00,48.85,48.93,48.83,48.92,74812.0,43.5453,43.6167,43.5275,43.6077,74812.0
2021-01-25 13:25:00,48.91,48.94,48.89,48.92,137975.0,43.5988,43.6256,43.581,43.6077,137975.0
2021-01-25 13:30:00,48.93,48.94,48.86,48.88,62499.0,43.6167,43.6256,43.5543,43.5721,62499.0
2021-01-25 13:35:00,48.88,48.94,48.88,48.94,74525.0,43.5721,43.6256,43.5721,43.6256,74525.0
2021-01-25 13:40:00,48.94,48.96,48.87,48.89,92567.0,43.6256,43.6434,43.5632,43.581,92567.0
2021-01-25 13:45:00,48.88,48.89,48.81,48.87,84262.0,43.5721,43.581,43.5097,43.5632,84262.0
2021-01-25 13:50:00,48.88,48.9,48.79,48.8,91854.0,43.5721,43.5899,43.4919,43.5008,91854.0
2021-01-25 13:55:00,48.8,48.87,48.79,48.87,67403.0,43.5008,43.5632,43.4919,43.5632,67403.0
2021-01-25 14:00:00,48.86,48.91,48.84,48.91,76326.0,43.5543,43.5988,43.5364,43.5988,76326.0
2021-01-25 14:05:00,48.9,48.91,48.84,48.86,65841.0,43.5899,43.5988,43.5364,43.5543,65841.0
2021-01-25 14:10:00,48.85,48.91,48.84,48.88,134965.0,43.5453,43.5988,43.5364,43.5721,134965.0
2021-01-25 14:15:00,48.88,48.9,48.81,48.85,106989.0,43.5721,43.5899,43.5097,43.5453,106989.0
2021-01-25 14:20:00,48.85,48.86,48.82,48.85,49904.0,43.5453,43.5543,43.5186,43.5453,49904.0
2021-01-25 14:25:00,48.84,48.89,48.83,48.88,205528.0,43.5364,43.581,43.5275,43.5721,205528.0
2021-01-25 14:30:00,48.89,48.9,48.79,48.79,107442.0,43.581,43.5899,43.4919,43.4919,107442.0
2021-01-25 14:35:00,48.79,48.86,48.75,48.85,152717.0,43.4919,43.5543,43.4562,43.5453,152717.0
2021-01-25 14:40:00,48.85,48.9,48.84,48.87,118383.0,43.5453,43.5899,43.5364,43.5632,118383.0
2021-01-25 14:45:00,48.87,48.93,48.86,48.92,85846.0,43.5632,43.6167,43.5543,43.6077,85846.0
2021-01-25 14:50:00,48.93,48.93,48.87,48.89,70475.0,43.6167,43.6167,43.5632,43.581,70475.0
2021-01-25 14:55:00,48.89,48.91,48.84,48.87,138440.0,43.581,43.5988,43.5364,43.5632,138440.0
2021-01-25 15:00:00,48.86,48.94,48.85,48.91,105952.0,43.5543,43.6256,43.5453,43.5988,105952.0
2021-01-25 15:05:00,48.92,48.96,48.9,48.94,71059.0,43.6077,43.6434,43.5899,43.6256,71059.0
2021-01-25 15:10:00,48.94,48.94,48.81,48.84,132101.0,43.6256,43.6256,43.5097,43.5364,132101.0
2021-01-25 15:15:00,48.84,48.87,48.79,48.83,179069.0,43.5364,43.5632,43.4919,43.5275,179069.0
2021-01-25 15:20:00,48.83,48.84,48.77,48.83,114238.0,43.5275,43.5364,43.474,43.5275,114238.0
2021-01-25 15:25:00,48.82,48.86,48.81,48.82,87003.0,43.5186,43.5543,43.5097,43.5186,87003.0
2021-01-25 15:30:00,48.81,48.83,48.78,48.82,128663.0,43.5097,43.5275,43.4829,43.5186,128663.0
2021-01-25 15:35:00,48.82,48.89,48.81,48.85,104034.0,43.5186,43.581,43.5097,43.5453,104034.0
2021-01-25 15:40:00,48.85,48.93,48.81,48.92,159729.0,43.5453,43.6167,43.5097,43.6077,159729.0
2021-01-25 15:45:00,48.92,48.97,48.85,48.89,238975.0,43.6077,43.6523,43.5453,43.581,238975.0
2021-01-25 15:50:00,48.89,48.95,48.86,48.89,360762.0,43.581,43.6345,43.5543,43.581,360762.0
2021-01-25 15:55:00,48.88,49.01,48.86,48.97,1019775.0,43.5721,43.688,43.5543,43.6523,1019775.0
2021-01-26 09:30:00,49.25,49.45,48.88,49.04,738109.0,43.9019,44.0802,43.5721,43.7147,738109.0
2021-01-26 09:35:00,49.04,49.34,49.03,49.21,393566.0,43.7147,43.9821,43.7058,43.8663,393566.0
2021-01-26 09:40:00,49.21,49.36,49.18,49.34,150958.0,43.8663,44.0,43.8395,43.9821,150958.0
2021-01-26 09:45:00,49.35,49.47,49.33,49.38,190326.0,43.9911,44.098,43.9732,44.0178,190326.0
2021-01-26 09:50:00,49.38,49.45,49.35,49.45,313215.0,44.0178,44.0802,43.9911,44.0802,313215.0
2021-01-26 09:55:00,49.44,49.57,49.36,49.36,208709.0,44.0713,44.1872,44.0,44.0,208709.0
2021-01-26 10:00:00,49.37,49.51,49.36,49.44,221324.0,44.0089,44.1337,44.0,44.0713,221324.0
2021-01-26 10:05:00,49.44,49.56,49.39,49.52,131221.0,44.0713,44.1782,44.0267,44.1426,131221.0
2021-01-26 10:10:00,49.51,49.53,49.37,49.38,179999.0,44.1337,44.1515,44.0089,44.0178,179999.0
2021-01-26 10:15:00,49.39,49.54,49.37,49.41,226239.0,44.0267,44.1604,44.0089,44.0445,226239.0
2021-01-26 10:20:00,49.42,49.43,49.28,49.4,219175.0,44.0534,44.0624,43.9287,44.0356,219175.0
2021-01-26 10:25:00,49.39,49.4,49.29,49.34,203980.0,44.0267,44.0356,43.9376,43.9821,203980.0
2021-01-26 10:30:00,49.35,49.37,49.29,49.32,133372.0,43.9911,44.0089,43.9376,43.9643,133372.0
2021-01-26 10:35:00,49.33,49.42,49.27,49.27,170148.0,43.9732,44.0534,43.9197,43.9197,170148.0
2021-01-26 10:40:00,49.27,49.31,49.23,49.29,169700.0,43.9197,43.9554,43.8841,43.9376,169700.0
2021-01-26 10:45:00,49.29,49.36,49.24,49.27,172897.0,43.9376,44.0,43.893,43.9197,172897.0
2021-01-26 10:50:00,49.28,49.28,49.16,49.2,173141.0,43.9287,43.9287,43.8217,43.8573,173141.0
2021-01-26 10:55:00,49.19,49.26,49.15,49.17,237517.0,43.8484,43.9108,43.8128,43.8306,237517.0
2021-01-26 11:00:00,49.17,49.26,49.07,49.26,506959.0,43.8306,43.9108,43.7415,43.9108,506959.0
2021-01-26 11:05:00,49.26,49.33,49.13,49.18,349092.0,43.9108,43.9732,43.7949,43.8395,349092.0
2021-01-26 11:10:00,49.18,49.27,49.17,49.26,68190.0,43.8395,43.9197,43.8306,43.9108,68190.0
2021-01-26 11:15:00,49.26,49.34,49.23,49.32,82441.0,43.9108,43.9821,43.8841,43.9643,82441.0
2021-01-26 11:20:00,49.33,49.39,49.31,49.36,91904.0,43.9732,44.0267,43.9554,44.0,91904.0
2021-01-26 11:25:00,49.37,49.42,49.27,49.28,112547.0,44.0089,44.0534,43.9197,43.9287,112547.0
2021-01-26 11:30:00,49.27,49.3,49.2,49.23,393416.0,43.9197,43.9465,43.8573,43.8841,393416.0
2021-01-26 11:35:00,49.23,49.26,49.19,49.22,65323.0,43.8841,43.9108,43.8484,43.8752,65323.0
2021-01-26 11:40:00,49.23,49.24,49.18,49.19,85936.0,43.8841,43.893,43.8395,43.8484,85936.0
2021-01-26 11:45:00,49.19,49.25,49.16,49.25,126224.0,43.8484,43.9019,43.8217,43.9019,126224.0
2021-01-26 11:50:00,49.25,49.31,49.24,49.25,267088.0,43.9019,43.9554,43.893,43.9019,267088.0
2021-01-26 11:55:00,49.25,49.34,49.22,49.33,90724.0,43.9019,43.9821,43.8752,43.9732,90724.0
2021-01-26 12:00:00,49.33,49.4,49.31,49.4,65435.0,43.9732,44.0356,43.9554,44.0356,65435.0
2021-01-26 12:05:00,49.39,49.42,49.36,49.39,53055.0,44.0267,44.0534,44.0,44.0267,53055.0
2021-01-26 12:10:00,49.39,49.44,49.38,49.39,79338.0,44.0267,44.0713,44.0178,44.0267,79338.0
2021-01-26 12:15:00,49.4,49.46,49.39,49.42,144439.0,44.0356,44.0891,44.0267,44.0534,144439.0
2021-01-26 12:20:00,49.42,49.49,49.42,49.49,99069.0,44.0534,44.1158,44.0534,44.1158,99069.0
2021-01-26 12:25:00,49.49,49.49,49.43,49.46,90526.0,44.1158,44.1158,44.0624,44.0891,90526.0
2021-01-26 12:30:00,49.46,49.53,49.44,49.48,184567.0,44.0891,44.1515,44.0713,44.1069,184567.0
2021-01-26 12:35:00,49.49,49.49,49.37,49.37,77644.0,44.1158,44.1158,44.0089,44.0089,77644.0
2021-01-26 12:40:00,49.38,49.43,49.35,49.38,166347.0,44.0178,44.0624,43.9911,44.0178,166347.0
2021-01-26 12:45:00,49.38,49.42,49.35,49.36,47301.0,44.0178,44.0534,43.9911,44.0,47301.0
2021-01-26 12:50:00,49.36,49.36,49.32,49.36,71665.0,44.0,44.0,43.9643,44.0,71665.0
2021-01-26 12:55:00,49.35,49.37,49.32,49.34,134456.0,43.9911,44.0089,43.9643,43.9821,134456.0
2021-01-26 13:00:00,49.35,49.38,49.32,49.34,115715.0,43.9911,44.0178,43.9643,43.9821,115715.0
2021-01-26 13:05:00,49.34,49.43,49.33,49.37,147342.0,43.9821,44.0624,43.9732,44.0089,147342.0
2021-01-26 13:10:00,49.38,49.42,49.35,49.38,53507.0,44.0178,44.0534,43.9911,44.0178,53507.0
2021-01-26 13:15:00,49.38,49.44,49.36,49.44,78623.0,44.0178,44.0713,44.0,44.0713,78623.0
2021-01-26 13:20:00,49.44,49.47,49.41,49.45,102207.0,44.0713,44.098,44.0445,44.0802,102207.0
2021-01-26 13:25:00,49.45,49.47,49.38,49.4,66774.0,44.0802,44.098,44.0178,44.0356,66774.0
2021-01-26 13:30:00,49.41,49.49,49.4,49.48,77935.0,44.0445,44.1158,44.0356,44.1069,77935.0
2021-01-26 13:35:00,49.48,49.5,49.43,49.45,87600.0,44.1069,44.1248,44.0624,44.0802,87600.0
2021-01-26 13:40:00,49.44,49.48,49.42,49.47,49252.0,44.0713,44.1069,44.0534,44.098,49252.0
2021-01-26 13:45:00,49.47,49.52,49.46,49.52,83944.0,44.098,44.1426,44.0891,44.1426,83944.0
2021-01-26 13:50:00,49.52,49.52,49.47,49.51,115166.0,44.1426,44.1426,44.098,44.1337,115166.0
2021-01-26 13:55:00,49.52,49.57,49.51,49.57,111567.0,44.1426,44.1872,44.1337,44.1872,111567.0
2021-01-26 14:00:00,49.57,49.67,49.56,49.64,176033.0,44.1872,44.2763,44.1782,44.2496,176033.0
2021-01-26 14:05:00,49.64,49.65,49.6,49.64,149657.0,44.2496,44.2585,44.2139,44.2496,149657.0
2021-01-26 14:10:00,49.64,49.66,49.61,49.65,94321.0,44.2496,44.2674,44.2228,44.2585,94321.0
2021-01-26 14:15:00,49.65,49.7,49.65,49.67,86955.0,44.2585,44.303,44.2585,44.2763,86955.0
2021-01-26 14:20:00,49.66,49.74,49.66,49.67,315922.0,44.2674,44.3387,44.2674,44.2763,315922.0
2021-01-26 14:25:00,49.68,49.73,49.62,49.72,136351.0,44.2852,44.3298,44.2317,44.3209,136351.0
2021-01-26 14:30:00,49.72,49.76,49.69,49.75,136762.0,44.3209,44.3565,44.2941,44.3476,136762.0
2021-01-26 14:35:00,49.76,49.76,49.71,49.76,147792.0,44.3565,44.3565,44.312,44.3565,147792.0
2021-01-26 14:40:00,49.76,49.82,49.74,49.82,97279.0,44.3565,44.41,44.3387,44.41,97279.0
2021-01-26 14:45:00,49.82,49.82,49.67,49.68,151462.0,44.41,44.41,44.2763,44.2852,151462.0
2021-01-26 14:50:00,49.67,49.73,49.65,49.72,81803.0,44.2763,44.3298,44.2585,44.3209,81803.0
2021-01-26 14:55:00,49.73,49.78,49.69,49.76,135951.0,44.3298,44.3744,44.2941,44.3565,135951.0
2021-01-26 15:00:00,49.76,49.79,49.71,49.78,104225.0,44.3565,44.3833,44.312,44.3744,104225.0
2021-01-26 15:05:00,49.78,49.8,49.74,49.79,184328.0,44.3744,44.3922,44.3387,44.3833,184328.0
2021-01-26 15:10:00,49.79,49.82,49.77,49.8,131651.0,44.3833,44.41,44.3654,44.3922,131651.0
2021-01-26 15:15:00,49.8,49.85,49.77,49.84,132080.0,44.3922,44.4368,44.3654,44.4278,132080.0
2021-01-26 15:20:00,49.84,49.93,49.84,49.92,174144.0,44.4278,44.5081,44.4278,44.4992,174144.0
2021-01-26 15:25:00,49.91,49.98,49.89,49.96,201479.0,44.4902,44.5526,44.4724,44.5348,201479.0
2021-01-26 15:30:00,49.96,49.96,49.87,49.94,254489.0,44.5348,44.5348,44.4546,44.517,254489.0
2021-01-26 15:35:00,49.94,50.02,49.93,50.0,388303.0,44.517,44.5883,44.5081,44.5705,388303.0
2021-01-26 15:40:00,50.0,50.02,49.97,50.02,264888.0,44.5705,44.5883,44.5437,44.5883,264888.0
2021-01-26 15:45:00,50.02,50.12,50.01,50.12,763044.0,44.5883,44.6774,44.5794,44.6774,763044.0
2021-01-26 15:50:00,50.12,50.19,50.09,50.09,1589897.0,44.6774,44.7398,44.6507,44.6507,1589897.0
2021-01-26 15:55:00,50.1,50.21,50.03,50.11,2026615.0,44.6596,44.7577,44.5972,44.6685,2026615.0
2021-01-27 09:30:00,49.55,49.97,49.38,49.91,553811.0,44.1693,44.5437,44.0178,44.4902,553811.0
2021-01-27 09:35:00,49.89,50.2,49.85,50.19,320975.0,44.4724,44.7487,44.4368,44.7398,320975.0
2021-01-27 09:40:00,50.19,50.23,49.75,50.03,412642.0,44.7398,44.7755,44.3476,44.5972,412642.0
2021-01-27 09:45:00,50.02,50.09,49.64,49.68,227177.0,44.5883,44.6507,44.2496,44.2852,227177.0
2021-01-27 09:50:00,49.67,49.76,49.52,49.73,270737.0,44.2763,44.3565,44.1426,44.3298,270737.0
2021-01-27 09:55:00,49.74,49.79,49.42,49.45,280543.0,44.3387,44.3833,44.0534,44.0802,280543.0
2021-01-27 10:00:00,49.44,49.54,49.32,49.47,257788.0,44.0713,44.1604,43.9643,44.098,257788.0
2021-01-27 10:05:00,49.47,49.75,49.47,49.65,435208.0,44.098,44.3476,44.098,44.2585,435208.0
2021-01-27 10:10:00,49.65,49.82,49.47,49.48,261083.0,44.2585,44.41,44.098,44.1069,261083.0
2021-01-27 10:15:00,49.48,49.67,49.41,49.65,249950.0,44.1069,44.2763,44.0445,44.2585,249950.0
2021-01-27 10:20:00,49.65,49.85,49.62,49.71,240910.0,44.2585,44.4368,44.2317,44.312,240910.0
2021-01-27 10:25:00,49.7,49.83,49.58,49.62,329776.0,44.303,44.4189,44.1961,44.2317,329776.0
2021-01-27 10:30:00,49.63,49.73,49.35,49.35,312671.0,44.2406,44.3298,43.9911,43.9911,312671.0
2021-01-27 10:35:00,49.34,49.58,49.33,49.47,140449.0,43.9821,44.1961,43.9732,44.098,140449.0
2021-01-27 10:40:00,49.47,49.73,49.47,49.66,199018.0,44.098,44.3298,44.098,44.2674,199018.0
2021-01-27 10:45:00,49.66,49.8,49.61,49.74,154555.0,44.2674,44.3922,44.2228,44.3387,154555.0
2021-01-27 10:50:00,49.74,49.88,49.66,49.8,176777.0,44.3387,44.4635,44.2674,44.3922,176777.0
2021-01-27 10:55:00,49.79,49.92,49.75,49.83,176978.0,44.3833,44.4992,44.3476,44.4189,176978.0
2021-01-27 11:00:00,49.82,49.82,49.74,49.79,138283.0,44.41,44.41,44.3387,44.3833,138283.0
2021-01-27 11:05:00,49.79,49.81,49.71,49.81,129884.0,44.3833,44.4011,44.312,44.4011,129884.0
2021-01-27 11:10:00,49.8,49.86,49.78,49.82,211786.0,44.3922,44.4457,44.3744,44.41,211786.0
2021-01-27 11:15:00,49.81,49.89,49.62,49.74,263810.0,44.4011,44.4724,44.2317,44.3387,263810.0
2021-01-27 11:20:00,49.74,49.78,49.65,49.76,170150.0,44.3387,44.3744,44.2585,44.3565,170150.0
2021-01-27 11:25:00,49.75,49.81,49.68,49.79,193331.0,44.3476,44.4011,44.2852,44.3833,193331.0
2021-01-27 11:30:00,49.79,49.81,49.45,49.46,172949.0,44.3833,44.4011,44.0802,44.0891,172949.0
2021-01-27 11:35:00,49.45,49.66,49.38,49.6,341260.0,44.0802,44.2674,44.0178,44.2139,341260.0
2021-01-27 11:40:00,49.6,49.74,49.52,49.53,289242.0,44.2139,44.3387,44.1426,44.1515,289242.0
2021-01-27 11:45:00,49.52,49.6,49.3,49.3,178043.0,44.1426,44.2139,43.9465,43.9465,178043.0
2021-01-27 11:50:00,49.31,49.37,49.14,49.15,154447.0,43.9554,44.0089,43.8039,43.8128,154447.0
2021-01-27 11:55:00,49.15,49.24,49.11,49.13,168179.0,43.8128,43.893,43.7771,43.7949,168179.0
2021-01-27 12:00:00,49.14,49.22,49.11,49.16,179925.0,43.8039,43.8752,43.7771,43.8217,179925.0
2021-01-27 12:05:00,49.16,49.33,49.15,49.23,131665.0,43.8217,43.9732,43.8128,43.8841,131665.0
2021-01-27 12:10:00,49.23,49.4,49.14,49.4,197208.0,43.8841,44.0356,43.8039,44.0356,197208.0
2021-01-27 12:15:00,49.39,49.54,49.39,49.46,195248.0,44.0267,44.1604,44.0267,44.0891,195248.0
2021-01-27 12:20:00,49.46,49.52,49.36,49.43,366632.0,44.0891,44.1426,44.0,44.0624,366632.0
2021-01-27 12:25:00,49.42,49.46,49.38,49.44,135834.0,44.0534,44.0891,44.0178,44.0713,135834.0
2021-01-27 12:30:00,49.43,49.48,49.26,49.28,138343.0,44.0624,44.1069,43.9108,43.9287,138343.0
2021-01-27 12:35:00,49.28,49.37,49.24,49.28,137488.0,43.9287,44.0089,43.893,43.9287,137488.0
2021-01-27 12:40:00,49.27,49.44,49.27,49.4,108466.0,43.9197,44.0713,43.9197,44.0356,108466.0
2021-01-27 12:45:00,49.39,49.41,49.33,49.36,84165.0,44.0267,44.0445,43.9732,44.0,84165.0
2021-01-27 12:50:00,49.36,49.38,49.28,49.3,89371.0,44.0,44.0178,43.9287,43.9465,89371.0
2021-01-27 12:55:00,49.3,49.39,49.3,49.37,90511.0,43.9465,44.0267,43.9465,44.0089,90511.0
2021-01-27 13:00:00,49.37,49.4,49.35,49.38,79180.0,44.0089,44.0356,43.9911,44.0178,79180.0
2021-01-27 13:05:00,49.37,49.37,49.29,49.32,75307.0,44.0089,44.0089,43.9376,43.9643,75307.0
2021-01-27 13:10:00,49.33,49.33,49.18,49.23,69620.0,43.9732,43.9732,43.8395,43.8841,69620.0
2021-01-27 13:15:00,49.23,49.29,49.22,49.26,60226.0,43.8841,43.9376,43.8752,43.9108,60226.0
2021-01-27 13:20:00,49.26,49.27,49.18,49.21,61279.0,43.9108,43.9197,43.8395,43.8663,61279.0
2021-01-27 13:25:00,49.21,49.3,49.18,49.3,80807.0,43.8663,43.9465,43.8395,43.9465,80807.0
2021-01-27 13:30:00,49.3,49.34,49.2,49.24,107011.0,43.9465,43.9821,43.8573,43.893,107011.0
2021-01-27 13:35:00,49.23,49.24,49.17,49.22,52127.0,43.8841,43.893,43.8306,43.8752,52127.0
2021-01-27 13:40:00,49.22,49.22,49.14,49.16,67952.0,43.8752,43.8752,43.8039,43.8217,67952.0
2021-01-27 13:45:00,49.15,49.2,48.98,49.0,124626.0,43.8128,43.8573,43.6612,43.6791,124626.0
2021-01-27 13:50:00,48.99,49.05,48.98,49.05,179848.0,43.6701,43.7236,43.6612,43.7236,179848.0
2021-01-27 13:55:00,49.05,49.05,48.88,49.0,91750.0,43.7236,43.7236,43.5721,43.6791,91750.0
2021-01-27 14:00:00,48.98,49.1,48.95,49.02,73353.0,43.6612,43.7682,43.6345,43.6969,73353.0
2021-01-27 14:05:00,49.02,49.02,48.93,48.96,89263.0,43.6969,43.6969,43.6167,43.6434,89263.0
2021-01-27 14:10:00,48.97,49.03,48.95,48.99,100688.0,43.6523,43.7058,43.6345,43.6701,100688.0
2021-01-27 14:15:00,48.99,48.99,48.8,48.83,147632.0,43.6701,43.6701,43.5008,43.5275,147632.0
2021-01-27 14:20:00,48.83,48.87,48.74,48.76,128960.0,43.5275,43.5632,43.4473,43.4651,128960.0
2021-01-27 14:25:00,48.75,48.77,48.67,48.69,118844.0,43.4562,43.474,43.3849,43.4027,118844.0
2021-01-27 14:30:00,48.7,48.79,48.61,48.66,164597.0,43.4116,43.4919,43.3314,43.376,164597.0
2021-01-27 14:35:00,48.66,48.76,48.63,48.75,142361.0,43.376,43.4651,43.3492,43.4562,142361.0
2021-01-27 14:40:00,48.75,48.92,48.72,48.84,181152.0,43.4562,43.6077,43.4295,43.5364,181152.0
2021-01-27 14:45:00,48.84,48.88,48.65,48.67,172380.0,43.5364,43.5721,43.3671,43.3849,172380.0
2021-01-27 14:50:00,48.68,48.8,48.61,48.76,296259.0,43.3938,43.5008,43.3314,43.4651,296259.0
2021-01-27 14:55:00,48.75,48.77,48.66,48.69,141871.0,43.4562,43.474,43.376,43.4027,141871.0
2021-01-27 15:00:00,48.69,48.79,48.62,48.74,253066.0,43.4027,43.4919,43.3403,43.4473,253066.0
2021-01-27 15:05:00,48.74,48.78,48.68,48.71,211339.0,43.4473,43.4829,43.3938,43.4205,211339.0
2021-01-27 15:10:00,48.72,48.81,48.68,48.8,406141.0,43.4295,43.5097,43.3938,43.5008,406141.0
2021-01-27 15:15:00,48.8,48.82,48.71,48.78,143449.0,43.5008,43.5186,43.4205,43.4829,143449.0
2021-01-27 15:20:00,48.77,48.79,48.67,48.7,191237.0,43.474,43.4919,43.3849,43.4116,191237.0
2021-01-27 15:25:00,48.7,48.78,48.61,48.68,284420.0,43.4116,43.4829,43.3314,43.3938,284420.0
2021-01-27 15:30:00,48.68,48.75,48.52,48.54,533201.0,43.3938,43.4562,43.2512,43.269,533201.0
2021-01-27 15:35:00,48.53,48.61,48.32,48.41,679322.0,43.2601,43.3314,43.0729,43.1531,679322.0
2021-01-27 15:40:00,48.4,48.52,48.36,48.44,407831.0,43.1442,43.2512,43.1086,43.1799,407831.0
2021-01-27 15:45:00,48.43,48.57,48.35,48.57,781638.0,43.171,43.2958,43.0996,43.2958,781638.0
2021-01-27 15:50:00,48.55,48.63,48.39,48.43,1114758.0,43.2779,43.3492,43.1353,43.171,1114758.0
2021-01-27 15:55:00,48.42,48.6,48.36,48.51,1556883.0,43.162,43.3225,43.1086,43.2423,1556883.0
2021-01-28 09:30:00,49.98,50.67,49.85,50.33,1155992.0,44.5526,45.1677,44.4368,44.8646,1155992.0
2021-01-28 09:35:00,50.28,50.37,49.78,49.87,527992.0,44.8201,44.9003,44.3744,44.4546,527992.0
2021-01-28 09:40:00,49.88,50.3,49.86,50.22,277460.0,44.4635,44.8379,44.4457,44.7666,277460.0
2021-01-28 09:45:00,50.23,50.53,49.99,50.15,286893.0,44.7755,45.0429,44.5616,44.7042,286893.0
2021-01-28 09:50:00,50.15,50.34,49.96,50.27,401582.0,44.7042,44.8735,44.5348,44.8111,401582.0
2021-01-28 09:55:00,50.28,50.66,50.0,50.63,534189.0,44.8201,45.1588,44.5705,45.1321,534189.0
2021-01-28 10:00:00,50.66,50.76,50.34,50.35,389313.0,45.1588,45.2479,44.8735,44.8825,389313.0
2021-01-28 10:05:00,50.35,50.53,50.16,50.48,690167.0,44.8825,45.0429,44.7131,44.9983,690167.0
2021-01-28 10:10:00,50.5,50.87,50.5,50.81,279807.0,45.0162,45.346,45.0162,45.2925,279807.0
2021-01-28 10:15:00,50.82,51.24,50.82,51.24,317527.0,45.3014,45.6758,45.3014,45.6758,317527.0
2021-01-28 10:20:00,51.21,51.43,50.96,51.0,463069.0,45.6491,45.8452,45.4262,45.4619,463069.0
2021-01-28 10:25:00,51.0,51.08,50.87,50.96,461794.0,45.4619,45.5332,45.346,45.4262,461794.0
2021-01-28 10:30:00,50.98,51.19,50.96,51.06,393363.0,45.444,45.6312,45.4262,45.5154,393363.0
2021-01-28 10:35:00,51.06,51.07,50.64,50.74,286488.0,45.5154,45.5243,45.141,45.2301,286488.0
2021-01-28 10:40:00,50.72,50.94,50.69,50.94,132085.0,45.2123,45.4084,45.1855,45.4084,132085.0
2021-01-28 10:45:00,50.95,51.1,50.9,51.03,240995.0,45.4173,45.551,45.3727,45.4886,240995.0
2021-01-28 10:50:00,51.02,51.04,50.81,50.82,136366.0,45.4797,45.4975,45.2925,45.3014,136366.0
2021-01-28 10:55:00,50.83,51.19,50.82,51.19,285751.0,45.3103,45.6312,45.3014,45.6312,285751.0
2021-01-28 11:00:00,51.19,51.35,51.09,51.31,247303.0,45.6312,45.7739,45.5421,45.7382,247303.0
2021-01-28 11:05:00,51.3,51.39,51.21,51.27,246077.0,45.7293,45.8095,45.6491,45.7026,246077.0
2021-01-28 11:10:00,51.28,51.41,51.18,51.26,167969.0,45.7115,45.8274,45.6223,45.6936,167969.0
2021-01-28 11:15:00,51.27,51.49,51.26,51.4,148350.0,45.7026,45.8987,45.6936,45.8184,148350.0
2021-01-28 11:20:00,51.41,51.46,51.22,51.26,159848.0,45.8274,45.8719,45.658,45.6936,159848.0
2021-01-28 11:25:00,51.24,51.42,51.2,51.4,145566.0,45.6758,45.8363,45.6402,45.8184,145566.0
2021-01-28 11:30:00,51.41,51.44,51.23,51.24,222824.0,45.8274,45.8541,45.6669,45.6758,222824.0
2021-01-28 11:35:00,51.24,51.52,51.23,51.52,169082.0,45.6758,45.9254,45.6669,45.9254,169082.0
2021-01-28 11:40:00,51.52,51.54,51.3,51.34,116622.0,45.9254,45.9432,45.7293,45.765,116622.0
2021-01-28 11:45:00,51.34,51.37,51.22,51.28,184154.0,45.765,45.7917,45.658,45.7115,184154.0
2021-01-28 11:50:00,51.29,51.57,51.22,51.57,116803.0,45.7204,45.97,45.658,45.97,116803.0
2021-01-28 11:55:00,51.57,51.61,51.5,51.56,128740.0,45.97,46.0056,45.9076,45.9611,128740.0
2021-01-28 12:00:00,51.56,51.84,51.56,51.8,335540.0,45.9611,46.2107,45.9611,46.175,335540.0
2021-01-28 12:05:00,51.8,51.98,51.8,51.93,197861.0,46.175,46.3355,46.175,46.2909,197861.0
2021-01-28 12:10:00,51.94,51.97,51.81,51.84,102616.0,46.2998,46.3265,46.1839,46.2107,102616.0
2021-01-28 12:15:00,51.86,52.01,51.85,51.93,209590.0,46.2285,46.3622,46.2196,46.2909,209590.0
2021-01-28 12:20:00,51.93,52.0,51.87,51.91,126658.0,46.2909,46.3533,46.2374,46.2731,126658.0
2021-01-28 12:25:00,51.92,51.95,51.84,51.91,108033.0,46.282,46.3087,46.2107,46.2731,108033.0
2021-01-28 12:30:00,51.91,52.13,51.89,52.08,183981.0,46.2731,46.4692,46.2552,46.4246,183981.0
2021-01-28 12:35:00,52.09,52.2,52.06,52.11,169338.0,46.4335,46.5316,46.4068,46.4513,169338.0
2021-01-28 12:40:00,52.11,52.2,52.01,52.13,199433.0,46.4513,46.5316,46.3622,46.4692,199433.0
2021-01-28 12:45:00,52.12,52.13,51.92,51.96,196496.0,46.4603,46.4692,46.282,46.3176,196496.0
2021-01-28 12:50:00,51.97,51.99,51.84,51.85,163751.0,46.3265,46.3444,46.2107,46.2196,163751.0
2021-01-28 12:55:00,51.86,52.0,51.84,51.97,229156.0,46.2285,46.3533,46.2107,46.3265,229156.0
2021-01-28 13:00:00,51.97,52.11,51.91,51.96,214169.0,46.3265,46.4513,46.2731,46.3176,214169.0
2021-01-28 13:05:00,51.95,51.98,51.89,51.92,217290.0,46.3087,46.3355,46.2552,46.282,217290.0
2021-01-28 13:10:00,51.92,51.97,51.89,51.92,180617.0,46.282,46.3265,46.2552,46.282,180617.0
2021-01-28 13:15:00,51.93,51.96,51.87,51.93,144409.0,46.2909,46.3176,46.2374,46.2909,144409.0
2021-01-28 13:20:00,51.94,52.12,51.91,52.12,145647.0,46.2998,46.4603,46.2731,46.4603,145647.0
2021-01-28 13:25:00,52.11,52.12,52.03,52.04,96971.0,46.4513,46.4603,46.38,46.3889,96971.0
2021-01-28 13:30:00,52.05,52.11,52.03,52.09,181349.0,46.3979,46.4513,46.38,46.4335,181349.0
2021-01-28 13:35:00,52.09,52.29,52.09,52.19,245978.0,46.4335,46.6118,46.4335,46.5227,245978.0
2021-01-28 13:40:00,52.18,52.2,52.12,52.19,98497.0,46.5137,46.5316,46.4603,46.5227,98497.0
2021-01-28 13:45:00,52.19,52.2,52.09,52.18,88648.0,46.5227,46.5316,46.4335,46.5137,88648.0
2021-01-28 13:50:00,52.17,52.18,52.1,52.14,93278.0,46.5048,46.5137,46.4424,46.4781,93278.0
2021-01-28 13:55:00,52.15,52.16,52.03,52.08,165243.0,46.487,46.4959,46.38,46.4246,165243.0
2021-01-28 14:00:00,52.08,52.18,52.07,52.14,171515.0,46.4246,46.5137,46.4157,46.4781,171515.0
2021-01-28 14:05:00,52.14,52.23,52.12,52.23,166181.0,46.4781,46.5583,46.4603,46.5583,166181.0
2021-01-28 14:10:00,52.23,52.23,51.99,52.04,188308.0,46.5583,46.5583,46.3444,46.3889,188308.0
2021-01-28 14:15:00,52.05,52.15,52.0,52.08,136252.0,46.3979,46.487,46.3533,46.4246,136252.0
2021-01-28 14:20:00,52.08,52.13,52.03,52.12,149719.0,46.4246,46.4692,46.38,46.4603,149719.0
2021-01-28 14:25:00,52.12,52.25,52.1,52.14,154664.0,46.4603,46.5761,46.4424,46.4781,154664.0
2021-01-28 14:30:00,52.14,52.18,52.1,52.16,139644.0,46.4781,46.5137,46.4424,46.4959,139644.0
2021-01-28 14:35:00,52.17,52.28,52.15,52.24,184436.0,46.5048,46.6029,46.487,46.5672,184436.0
2021-01-28 14:40:00,52.25,52.26,52.08,52.11,234977.0,46.5761,46.5851,46.4246,46.4513,234977.0
2021-01-28 14:45:00,52.11,52.22,52.06,52.19,241056.0,46.4513,46.5494,46.4068,46.5227,241056.0
2021-01-28 14:50:00,52.19,52.21,52.12,52.14,177643.0,46.5227,46.5405,46.4603,46.4781,177643.0
2021-01-28 14:55:00,52.14,52.24,52.08,52.24,163015.0,46.4781,46.5672,46.4246,46.5672,163015.0
2021-01-28 15:00:00,52.23,52.24,52.1,52.11,158452.0,46.5583,46.5672,46.4424,46.4513,158452.0
2021-01-28 15:05:00,52.11,52.13,51.98,51.99,165885.0,46.4513,46.4692,46.3355,46.3444,165885.0
2021-01-28 15:10:00,51.99,52.0,51.83,51.89,248890.0,46.3444,46.3533,46.2017,46.2552,248890.0
2021-01-28 15:15:00,51.89,51.96,51.8,51.83,168454.0,46.2552,46.3176,46.175,46.2017,168454.0
2021-01-28 15:20:00,51.83,51.93,51.77,51.9,289444.0,46.2017,46.2909,46.1483,46.2641,289444.0
2021-01-28 15:25:00,51.9,51.97,51.85,51.88,200216.0,46.2641,46.3265,46.2196,46.2463,200216.0
2021-01-28 15:30:00,51.87,51.88,51.52,51.62,350827.0,46.2374,46.2463,45.9254,46.0146,350827.0
2021-01-28 15:35:00,51.61,51.73,51.47,51.66,431145.0,46.0056,46.1126,45.8808,46.0502,431145.0
2021-01-28 15:40:00,51.66,51.76,51.61,51.71,344331.0,46.0502,46.1393,46.0056,46.0948,344331.0
2021-01-28 15:45:00,51.71,51.76,51.62,51.64,370871.0,46.0948,46.1393,46.0146,46.0324,370871.0
2021-01-28 15:50:00,51.64,51.79,51.56,51.72,662687.0,46.0324,46.1661,45.9611,46.1037,662687.0
2021-01-28 15:55:00,51.73,51.78,51.44,51.46,986006.0,46.1126,46.1572,45.8541,45.8719,986006.0
2021-01-29 09:30:00,50.37,51.07,50.03,50.26,847363.0,44.9003,45.5243,44.5972,44.8022,847363.0
2021-01-29 09:35:00,50.28,50.33,49.79,50.33,340577.0,44.8201,44.8646,44.3833,44.8646,340577.0
2021-01-29 09:40:00,50.33,50.49,50.1,50.34,411942.0,44.8646,45.0073,44.6596,44.8735,411942.0
2021-01-29 09:45:00,50.32,50.47,50.24,50.37,252857.0,44.8557,44.9894,44.7844,44.9003,252857.0
2021-01-29 09:50:00,50.36,50.5,50.23,50.29,203010.0,44.8914,45.0162,44.7755,44.829,203010.0
2021-01-29 09:55:00,50.3,50.72,50.27,50.71,221706.0,44.8379,45.2123,44.8111,45.2034,221706.0
2021-01-29 10:00:00,50.7,50.78,50.58,50.76,305792.0,45.1945,45.2658,45.0875,45.2479,305792.0
2021-01-29 10:05:00,50.75,50.81,50.58,50.79,279608.0,45.239,45.2925,45.0875,45.2747,279608.0
2021-01-29 10:10:00,50.79,50.88,50.65,50.67,291359.0,45.2747,45.3549,45.1499,45.1677,291359.0
2021-01-29 10:15:00,50.67,50.93,50.67,50.92,169980.0,45.1677,45.3995,45.1677,45.3906,169980.0
2021-01-29 10:20:00,50.93,51.15,50.92,51.03,356323.0,45.3995,45.5956,45.3906,45.4886,356323.0
2021-01-29 10:25:00,51.04,51.2,50.92,50.93,161007.0,45.4975,45.6402,45.3906,45.3995,161007.0
2021-01-29 10:30:00,50.94,51.02,50.67,50.73,244972.0,45.4084,45.4797,45.1677,45.2212,244972.0
2021-01-29 10:35:00,50.74,50.77,50.65,50.7,153960.0,45.2301,45.2569,45.1499,45.1945,153960.0
2021-01-29 10:40:00,50.69,50.72,50.5,50.51,185893.0,45.1855,45.2123,45.0162,45.0251,185893.0
2021-01-29 10:45:00,50.52,50.62,50.42,50.6,174397.0,45.034,45.1231,44.9449,45.1053,174397.0
2021-01-29 10:50:00,50.6,50.62,50.36,50.39,127318.0,45.1053,45.1231,44.8914,44.9181,127318.0
2021-01-29 10:55:00,50.4,50.62,50.4,50.62,104009.0,44.927,45.1231,44.927,45.1231,104009.0
2021-01-29 11:00:00,50.62,50.74,50.42,50.47,189126.0,45.1231,45.2301,44.9449,44.9894,189126.0
2021-01-29 11:05:00,50.48,50.53,50.4,50.52,116025.0,44.9983,45.0429,44.927,45.034,116025.0
2021-01-29 11:10:00,50.51,50.51,50.38,50.43,190122.0,45.0251,45.0251,44.9092,44.9538,190122.0
2021-01-29 11:15:00,50.42,50.47,50.38,50.43,97977.0,44.9449,44.9894,44.9092,44.9538,97977.0
2021-01-29 11:20:00,50.42,50.54,50.39,50.43,99604.0,44.9449,45.0518,44.9181,44.9538,99604.0
2021-01-29 11:25:00,50.43,50.49,50.27,50.3,120152.0,44.9538,45.0073,44.8111,44.8379,120152.0
2021-01-29 11:30:00,50.3,50.4,50.3,50.4,94835.0,44.8379,44.927,44.8379,44.927,94835.0
2021-01-29 11:35:00,50.39,50.47,50.37,50.45,139519.0,44.9181,44.9894,44.9003,44.9716,139519.0
2021-01-29 11:40:00,50.45,50.61,50.43,50.55,256836.0,44.9716,45.1142,44.9538,45.0607,256836.0
2021-01-29 11:45:00,50.55,50.59,50.51,50.52,180308.0,45.0607,45.0964,45.0251,45.034,180308.0
2021-01-29 11:50:00,50.51,50.57,50.4,50.46,320411.0,45.0251,45.0786,44.927,44.9805,320411.0
2021-01-29 11:55:00,50.46,50.58,50.44,50.53,88964.0,44.9805,45.0875,44.9627,45.0429,88964.0
2021-01-29 12:00:00,50.54,50.58,50.51,50.58,83710.0,45.0518,45.0875,45.0251,45.0875,83710.0
2021-01-29 12:05:00,50.57,50.59,50.48,50.53,72938.0,45.0786,45.0964,44.9983,45.0429,72938.0
2021-01-29 12:10:00,50.53,50.58,50.42,50.42,94305.0,45.0429,45.0875,44.9449,44.9449,94305.0
2021-01-29 12:15:00,50.42,50.42,50.15,50.18,224305.0,44.9449,44.9449,44.7042,44.7309,224305.0
2021-01-29 12:20:00,50.18,50.2,50.11,50.12,108154.0,44.7309,44.7487,44.6685,44.6774,108154.0
2021-01-29 12:25:00,50.12,50.2,50.1,50.15,102441.0,44.6774,44.7487,44.6596,44.7042,102441.0
2021-01-29 12:30:00,50.15,50.23,50.13,50.15,92904.0,44.7042,44.7755,44.6864,44.7042,92904.0
2021-01-29 12:35:00,50.15,50.19,50.02,50.03,168464.0,44.7042,44.7398,44.5883,44.5972,168464.0
2021-01-29 12:40:00,50.04,50.22,50.03,50.14,178630.0,44.6061,44.7666,44.5972,44.6953,178630.0
2021-01-29 12:45:00,50.13,50.16,49.95,49.96,173574.0,44.6864,44.7131,44.5259,44.5348,173574.0
2021-01-29 12:50:00,49.96,50.15,49.96,50.12,167982.0,44.5348,44.7042,44.5348,44.6774,167982.0
2021-01-29 12:55:00,50.12,50.12,49.95,49.96,89972.0,44.6774,44.6774,44.5259,44.5348,89972.0
2021-01-29 13:00:00,49.95,50.1,49.93,49.99,125968.0,44.5259,44.6596,44.5081,44.5616,125968.0
2021-01-29 13:05:00,50.0,50.01,49.93,49.99,85031.0,44.5705,44.5794,44.5081,44.5616,85031.0
2021-01-29 13:10:00,49.98,50.02,49.9,49.95,89769.0,44.5526,44.5883,44.4813,44.5259,89769.0
2021-01-29 13:15:00,49.94,49.94,49.81,49.83,137568.0,44.517,44.517,44.4011,44.4189,137568.0
2021-01-29 13:20:00,49.83,49.99,49.82,49.88,110647.0,44.4189,44.5616,44.41,44.4635,110647.0
2021-01-29 13:25:00,49.88,50.08,49.87,50.06,112236.0,44.4635,44.6418,44.4546,44.624,112236.0
2021-01-29 13:30:00,50.06,50.06,50.0,50.03,76468.0,44.624,44.624,44.5705,44.5972,76468.0
2021-01-29 13:35:00,50.04,50.07,49.99,50.02,93404.0,44.6061,44.6329,44.5616,44.5883,93404.0
2021-01-29 13:40:00,50.02,50.02,49.92,49.95,111454.0,44.5883,44.5883,44.4992,44.5259,111454.0
2021-01-29 13:45:00,49.93,49.98,49.78,49.8,121313.0,44.5081,44.5526,44.3744,44.3922,121313.0
2021-01-29 13:50:00,49.82,49.82,49.74,49.75,113437.0,44.41,44.41,44.3387,44.3476,113437.0
2021-01-29 13:55:00,49.76,49.8,49.68,49.77,152000.0,44.3565,44.3922,44.2852,44.3654,152000.0
2021-01-29 14:00:00,49.76,50.01,49.75,49.94,199105.0,44.3565,44.5794,44.3476,44.517,199105.0
2021-01-29 14:05:00,49.94,50.02,49.91,50.0,164995.0,44.517,44.5883,44.4902,44.5705,164995.0
2021-01-29 14:10:00,49.99,50.03,49.95,49.98,111294.0,44.5616,44.5972,44.5259,44.5526,111294.0
2021-01-29 14:15:00,50.0,50.01,49.94,49.97,111287.0,44.5705,44.5794,44.517,44.5437,111287.0
2021-01-29 14:20:00,49.97,50.02,49.9,50.0,116839.0,44.5437,44.5883,44.4813,44.5705,116839.0
2021-01-29 14:25:00,50.0,50.0,49.79,49.8,121296.0,44.5705,44.5705,44.3833,44.3922,121296.0
2021-01-29 14:30:00,49.8,49.81,49.64,49.66,167335.0,44.3922,44.4011,44.2496,44.2674,167335.0
2021-01-29 14:35:00,49.66,49.78,49.66,49.72,157119.0,44.2674,44.3744,44.2674,44.3209,157119.0
2021-01-29 14:40:00,49.72,49.77,49.63,49.75,133675.0,44.3209,44.3654,44.2406,44.3476,133675.0
2021-01-29 14:45:00,49.75,49.79,49.72,49.78,129040.0,44.3476,44.3833,44.3209,44.3744,129040.0
2021-01-29 14:50:00,49.78,49.83,49.68,49.69,131106.0,44.3744,44.4189,44.2852,44.2941,131106.0
2021-01-29 14:55:00,49.68,49.72,49.61,49.61,114072.0,44.2852,44.3209,44.2228,44.2228,114072.0
2021-01-29 15:00:00,49.62,49.94,49.61,49.89,198551.0,44.2317,44.517,44.2228,44.4724,198551.0
2021-01-29 15:05:00,49.9,50.03,49.88,50.0,172549.0,44.4813,44.5972,44.4635,44.5705,172549.0
2021-01-29 15:10:00,50.01,50.16,50.0,50.1,152265.0,44.5794,44.7131,44.5705,44.6596,152265.0
2021-01-29 15:15:00,50.1,50.11,50.02,50.03,119174.0,44.6596,44.6685,44.5883,44.5972,119174.0
2021-01-29 15:20:00,50.03,50.1,50.0,50.03,135640.0,44.5972,44.6596,44.5705,44.5972,135640.0
2021-01-29 15:25:00,50.03,50.04,49.9,49.91,173810.0,44.5972,44.6061,44.4813,44.4902,173810.0
2021-01-29 15:30:00,49.91,49.97,49.84,49.89,259931.0,44.4902,44.5437,44.4278,44.4724,259931.0
2021-01-29 15:35:00,49.89,49.89,49.73,49.74,300683.0,44.4724,44.4724,44.3298,44.3387,300683.0
2021-01-29 15:40:00,49.73,49.8,49.66,49.71,275324.0,44.3298,44.3922,44.2674,44.312,275324.0
2021-01-29 15:45:00,49.71,49.75,49.54,49.56,521090.0,44.312,44.3476,44.1604,44.1782,521090.0
2021-01-29 15:50:00,49.56,49.9,49.55,49.8,538759.0,44.1782,44.4813,44.1693,44.3922,538759.0
2021-01-29 15:55:00,49.8,49.87,49.49,49.56,1716064.0,44.3922,44.4546,44.1158,44.1782,1716064.0
2021-02-01 09:30:00,49.86,50.12,49.42,49.44,415567.0,44.4457,44.6774,44.0534,44.0713,415567.0
2021-02-01 09:35:00,49.46,49.66,49.35,49.59,196446.0,44.0891,44.2674,43.9911,44.205,196446.0
2021-02-01 09:40:00,49.61,49.78,49.58,49.67,190756.0,44.2228,44.3744,44.1961,44.2763,190756.0
2021-02-01 09:45:00,49.68,49.76,49.6,49.67,126570.0,44.2852,44.3565,44.2139,44.2763,126570.0
2021-02-01 09:50:00,49.66,49.67,49.41,49.41,171978.0,44.2674,44.2763,44.0445,44.0445,171978.0
2021-02-01 09:55:00,49.41,49.42,49.15,49.21,260383.0,44.0445,44.0534,43.8128,43.8663,260383.0
2021-02-01 10:00:00,49.21,49.35,49.1,49.34,144512.0,43.8663,43.9911,43.7682,43.9821,144512.0
2021-02-01 10:05:00,49.34,49.4,49.28,49.32,143048.0,43.9821,44.0356,43.9287,43.9643,143048.0
2021-02-01 10:10:00,49.31,49.42,49.22,49.39,121252.0,43.9554,44.0534,43.8752,44.0267,121252.0
2021-02-01 10:15:00,49.39,49.61,49.39,49.5,87198.0,44.0267,44.2228,44.0267,44.1248,87198.0
2021-02-01 10:20:00,49.5,49.63,49.47,49.59,89075.0,44.1248,44.2406,44.098,44.205,89075.0
2021-02-01 10:25:00,49.58,49.7,49.56,49.57,102398.0,44.1961,44.303,44.1782,44.1872,102398.0
2021-02-01 10:30:00,49.57,49.76,49.56,49.7,176321.0,44.1872,44.3565,44.1782,44.303,176321.0
2021-02-01 10:35:00,49.71,49.72,49.59,49.61,95233.0,44.312,44.3209,44.205,44.2228,95233.0
2021-02-01 10:40:00,49.62,49.79,49.6,49.75,120541.0,44.2317,44.3833,44.2139,44.3476,120541.0
2021-02-01 10:45:00,49.75,49.81,49.73,49.75,67458.0,44.3476,44.4011,44.3298,44.3476,67458.0
2021-02-01 10:50:00,49.75,49.82,49.71,49.73,107367.0,44.3476,44.41,44.312,44.3298,107367.0
2021-02-01 10:55:00,49.73,49.76,49.61,49.63,96538.0,44.3298,44.3565,44.2228,44.2406,96538.0
2021-02-01 11:00:00,49.62,49.8,49.6,49.78,114415.0,44.2317,44.3922,44.2139,44.3744,114415.0
2021-02-01 11:05:00,49.79,49.92,49.78,49.84,91227.0,44.3833,44.4992,44.3744,44.4278,91227.0
2021-02-01 11:10:00,49.84,49.96,49.84,49.96,107666.0,44.4278,44.5348,44.4278,44.5348,107666.0
2021-02-01 11:15:00,49.96,49.99,49.93,49.99,71597.0,44.5348,44.5616,44.5081,44.5616,71597.0
2021-02-01 11:20:00,49.99,50.12,49.98,50.08,153739.0,44.5616,44.6774,44.5526,44.6418,153739.0
2021-02-01 11:25:00,50.09,50.22,50.08,50.2,151070.0,44.6507,44.7666,44.6418,44.7487,151070.0
2021-02-01 11:30:00,50.19,50.22,50.12,50.18,118917.0,44.7398,44.7666,44.6774,44.7309,118917.0
2021-02-01 11:35:00,50.18,50.24,50.13,50.21,118680.0,44.7309,44.7844,44.6864,44.7577,118680.0
2021-02-01 11:40:00,50.21,50.32,50.21,50.3,107985.0,44.7577,44.8557,44.7577,44.8379,107985.0
2021-02-01 11:45:00,50.31,50.33,50.21,50.26,106617.0,44.8468,44.8646,44.7577,44.8022,106617.0
2021-02-01 11:50:00,50.25,50.26,50.18,50.19,58742.0,44.7933,44.8022,44.7309,44.7398,58742.0
2021-02-01 11:55:00,50.19,50.26,50.18,50.24,70846.0,44.7398,44.8022,44.7309,44.7844,70846.0
2021-02-01 12:00:00,50.25,50.36,50.25,50.31,75895.0,44.7933,44.8914,44.7933,44.8468,75895.0
2021-02-01 12:05:00,50.31,50.36,50.18,50.18,63085.0,44.8468,44.8914,44.7309,44.7309,63085.0
2021-02-01 12:10:00,50.19,50.23,50.16,50.17,84661.0,44.7398,44.7755,44.7131,44.722,84661.0
2021-02-01 12:15:00,50.18,50.24,50.16,50.19,92092.0,44.7309,44.7844,44.7131,44.7398,92092.0
2021-02-01 12:20:00,50.19,50.21,50.08,50.13,100548.0,44.7398,44.7577,44.6418,44.6864,100548.0
2021-02-01 12:25:00,50.13,50.22,50.13,50.15,72659.0,44.6864,44.7666,44.6864,44.7042,72659.0
2021-02-01 12:30:00,50.16,50.27,50.15,50.23,76480.0,44.7131,44.8111,44.7042,44.7755,76480.0
2021-02-01 12:35:00,50.24,50.29,50.24,50.27,71500.0,44.7844,44.829,44.7844,44.8111,71500.0
2021-02-01 12:40:00,50.27,50.29,50.24,50.27,98213.0,44.8111,44.829,44.7844,44.8111,98213.0
2021-02-01 12:45:00,50.27,50.3,50.18,50.24,108908.0,44.8111,44.8379,44.7309,44.7844,108908.0
2021-02-01 12:50:00,50.23,50.24,50.19,50.21,54304.0,44.7755,44.7844,44.7398,44.7577,54304.0
2021-02-01 12:55:00,50.22,50.24,50.13,50.16,102643.0,44.7666,44.7844,44.6864,44.7131,102643.0
2021-02-01 13:00:00,50.16,50.19,50.12,50.19,325020.0,44.7131,44.7398,44.6774,44.7398,325020.0
2021-02-01 13:05:00,50.19,50.21,50.05,50.07,186187.0,44.7398,44.7577,44.615,44.6329,186187.0
2021-02-01 13:10:00,50.07,50.14,50.05,50.14,68647.0,44.6329,44.6953,44.615,44.6953,68647.0
2021-02-01 13:15:00,50.13,50.14,50.01,50.06,138617.0,44.6864,44.6953,44.5794,44.624,138617.0
2021-02-01 13:20:00,50.05,50.06,49.95,49.98,270629.0,44.615,44.624,44.5259,44.5526,270629.0
2021-02-01 13:25:00,49.97,49.97,49.85,49.86,84762.0,44.5437,44.5437,44.4368,44.4457,84762.0
2021-02-01 13:30:00,49.86,49.96,49.85,49.95,101325.0,44.4457,44.5348,44.4368,44.5259,101325.0
2021-02-01 13:35:00,49.95,49.98,49.81,49.82,336236.0,44.5259,44.5526,44.4011,44.41,336236.0
2021-02-01 13:40:00,49.82,49.83,49.53,49.56,973172.0,44.41,44.4189,44.1515,44.1782,973172.0
2021-02-01 13:45:00,49.56,49.64,49.52,49.58,258409.0,44.1782,44.2496,44.1426,44.1961,258409.0
2021-02-01 13:50:00,49.58,49.64,49.55,49.59,97218.0,44.1961,44.2496,44.1693,44.205,97218.0
2021-02-01 13:55:00,49.59,49.68,49.55,49.63,212070.0,44.205,44.2852,44.1693,44.2406,212070.0
2021-02-01 14:00:00,49.63,49.63,49.49,49.5,328222.0,44.2406,44.2406,44.1158,44.1248,328222.0
2021-02-01 14:05:00,49.5,49.59,49.49,49.55,152810.0,44.1248,44.205,44.1158,44.1693,152810.0
2021-02-01 14:10:00,49.56,49.6,49.52,49.56,157237.0,44.1782,44.2139,44.1426,44.1782,157237.0
2021-02-01 14:15:00,49.55,49.74,49.55,49.69,191380.0,44.1693,44.3387,44.1693,44.2941,191380.0
2021-02-01 14:20:00,49.69,49.76,49.66,49.75,120009.0,44.2941,44.3565,44.2674,44.3476,120009.0
2021-02-01 14:25:00,49.74,49.82,49.74,49.79,83763.0,44.3387,44.41,44.3387,44.3833,83763.0
2021-02-01 14:30:00,49.79,49.86,49.77,49.84,80023.0,44.3833,44.4457,44.3654,44.4278,80023.0
2021-02-01 14:35:00,49.84,49.88,49.84,49.88,119102.0,44.4278,44.4635,44.4278,44.4635,119102.0
2021-02-01 14:40:00,49.89,49.92,49.84,49.88,70173.0,44.4724,44.4992,44.4278,44.4635,70173.0
2021-02-01 14:45:00,49.88,49.93,49.88,49.92,55752.0,44.4635,44.5081,44.4635,44.4992,55752.0
2021-02-01 14:50:00,49.91,49.94,49.9,49.92,67388.0,44.4902,44.517,44.4813,44.4992,67388.0
2021-02-01 14:55:00,49.91,49.92,49.82,49.88,78341.0,44.4902,44.4992,44.41,44.4635,78341.0
2021-02-01 15:00:00,49.88,49.92,49.87,49.91,64453.0,44.4635,44.4992,44.4546,44.4902,64453.0
2021-02-01 15:05:00,49.91,49.97,49.88,49.95,75781.0,44.4902,44.5437,44.4635,44.5259,75781.0
2021-02-01 15:10:00,49.95,49.96,49.89,49.96,116768.0,44.5259,44.5348,44.4724,44.5348,116768.0
2021-02-01 15:15:00,49.96,49.98,49.93,49.98,78864.0,44.5348,44.5526,44.5081,44.5526,78864.0
2021-02-01 15:20:00,49.98,49.99,49.88,49.93,96638.0,44.5526,44.5616,44.4635,44.5081,96638.0
2021-02-01 15:25:00,49.93,50.06,49.92,50.03,139221.0,44.5081,44.624,44.4992,44.5972,139221.0
2021-02-01 15:30:00,50.02,50.13,49.99,50.13,215697.0,44.5883,44.6864,44.5616,44.6864,215697.0
2021-02-01 15:35:00,50.13,50.17,50.07,50.07,186008.0,44.6864,44.722,44.6329,44.6329,186008.0
2021-02-01 15:40:00,50.07,50.14,50.02,50.13,164435.0,44.6329,44.6953,44.5883,44.6864,164435.0
2021-02-01 15:45:00,50.12,50.18,50.08,50.12,221312.0,44.6774,44.7309,44.6418,44.6774,221312.0
2021-02-01 15:50:00,50.12,50.28,50.08,50.22,606047.0,44.6774,44.8201,44.6418,44.7666,606047.0
2021-02-01 15:55:00,50.22,50.25,50.11,50.15,1537597.0,44.7666,44.7933,44.6685,44.7042,1537597.0
2021-02-02 09:30:00,50.35,50.55,50.07,50.44,617023.0,44.8825,45.0607,44.6329,44.9627,617023.0
2021-02-02 09:35:00,50.44,50.55,50.39,50.46,248438.0,44.9627,45.0607,44.9181,44.9805,248438.0
2021-02-02 09:40:00,50.44,50.56,50.39,50.44,197286.0,44.9627,45.0697,44.9181,44.9627,197286.0
2021-02-02 09:45:00,50.45,50.67,50.42,50.63,175627.0,44.9716,45.1677,44.9449,45.1321,175627.0
2021-02-02 09:50:00,50.63,50.68,50.5,50.66,401593.0,45.1321,45.1766,45.0162,45.1588,401593.0
2021-02-02 09:55:00,50.66,50.71,50.56,50.57,439397.0,45.1588,45.2034,45.0697,45.0786,439397.0
2021-02-02 10:00:00,50.57,50.69,50.53,50.64,293773.0,45.0786,45.1855,45.0429,45.141,293773.0
2021-02-02 10:05:00,50.63,50.77,50.56,50.69,256988.0,45.1321,45.2569,45.0697,45.1855,256988.0
2021-02-02 10:10:00,50.69,51.0,50.67,50.93,292488.0,45.1855,45.4619,45.1677,45.3995,292488.0
2021-02-02 10:15:00,50.93,51.05,50.78,51.0,377698.0,45.3995,45.5064,45.2658,45.4619,377698.0
2021-02-02 10:20:00,50.99,51.03,50.88,50.97,125119.0,45.453,45.4886,45.3549,45.4351,125119.0
2021-02-02 10:25:00,50.97,51.08,50.92,50.94,124945.0,45.4351,45.5332,45.3906,45.4084,124945.0
2021-02-02 10:30:00,50.94,51.01,50.92,50.98,110063.0,45.4084,45.4708,45.3906,45.444,110063.0
2021-02-02 10:35:00,50.98,51.1,50.97,51.01,151904.0,45.444,45.551,45.4351,45.4708,151904.0
2021-02-02 10:40:00,51.01,51.07,50.91,51.04,154353.0,45.4708,45.5243,45.3816,45.4975,154353.0
2021-02-02 10:45:00,51.04,51.1,50.98,51.09,197692.0,45.4975,45.551,45.444,45.5421,197692.0
2021-02-02 10:50:00,51.09,51.1,51.01,51.01,102465.0,45.5421,45.551,45.4708,45.4708,102465.0
2021-02-02 10:55:00,51.01,51.2,50.98,51.18,132972.0,45.4708,45.6402,45.444,45.6223,132972.0
2021-02-02 11:00:00,51.17,51.39,51.15,51.39,148725.0,45.6134,45.8095,45.5956,45.8095,148725.0
2021-02-02 11:05:00,51.38,51.39,51.25,51.3,165722.0,45.8006,45.8095,45.6847,45.7293,165722.0
2021-02-02 11:10:00,51.3,51.32,51.23,51.24,102910.0,45.7293,45.7471,45.6669,45.6758,102910.0
2021-02-02 11:15:00,51.24,51.38,51.2,51.38,151243.0,45.6758,45.8006,45.6402,45.8006,151243.0
2021-02-02 11:20:00,51.38,51.41,51.28,51.31,153227.0,45.8006,45.8274,45.7115,45.7382,153227.0
2021-02-02 11:25:00,51.32,51.37,51.28,51.32,139197.0,45.7471,45.7917,45.7115,45.7471,139197.0
2021-02-02 11:30:00,51.32,51.33,51.25,51.28,97211.0,45.7471,45.756,45.6847,45.7115,97211.0
2021-02-02 11:35:00,51.28,51.35,51.27,51.35,74737.0,45.7115,45.7739,45.7026,45.7739,74737.0
2021-02-02 11:40:00,51.35,51.37,51.27,51.32,92263.0,45.7739,45.7917,45.7026,45.7471,92263.0
2021-02-02 11:45:00,51.32,51.38,51.31,51.32,84727.0,45.7471,45.8006,45.7382,45.7471,84727.0
2021-02-02 11:50:00,51.32,51.33,51.17,51.2,171064.0,45.7471,45.756,45.6134,45.6402,171064.0
2021-02-02 11:55:00,51.2,51.23,51.14,51.16,233348.0,45.6402,45.6669,45.5867,45.6045,233348.0
2021-02-02 12:00:00,51.16,51.22,51.14,51.19,131411.0,45.6045,45.658,45.5867,45.6312,131411.0
2021-02-02 12:05:00,51.19,51.34,51.14,51.24,470577.0,45.6312,45.765,45.5867,45.6758,470577.0
2021-02-02 12:10:00,51.25,51.32,51.24,51.32,85674.0,45.6847,45.7471,45.6758,45.7471,85674.0
2021-02-02 12:15:00,51.32,51.32,51.27,51.27,59119.0,45.7471,45.7471,45.7026,45.7026,59119.0
2021-02-02 12:20:00,51.27,51.29,51.21,51.23,85965.0,45.7026,45.7204,45.6491,45.6669,85965.0
2021-02-02 12:25:00,51.22,51.23,51.16,51.19,75075.0,45.658,45.6669,45.6045,45.6312,75075.0
2021-02-02 12:30:00,51.2,51.28,51.19,51.22,79040.0,45.6402,45.7115,45.6312,45.658,79040.0
2021-02-02 12:35:00,51.23,51.29,51.2,51.27,57676.0,45.6669,45.7204,45.6402,45.7026,57676.0
2021-02-02 12:40:00,51.27,51.28,51.2,51.23,62237.0,45.7026,45.7115,45.6402,45.6669,62237.0
2021-02-02 12:45:00,51.24,51.26,51.17,51.19,62670.0,45.6758,45.6936,45.6134,45.6312,62670.0
2021-02-02 12:50:00,51.2,51.22,51.17,51.21,62905.0,45.6402,45.658,45.6134,45.6491,62905.0
2021-02-02 12:55:00,51.2,51.24,51.19,51.23,87305.0,45.6402,45.6758,45.6312,45.6669,87305.0
2021-02-02 13:00:00,51.23,51.25,51.15,51.18,80824.0,45.6669,45.6847,45.5956,45.6223,80824.0
2021-02-02 13:05:00,51.18,51.21,51.13,51.16,55691.0,45.6223,45.6491,45.5778,45.6045,55691.0
2021-02-02 13:10:00,51.16,51.17,51.12,51.13,52883.0,45.6045,45.6134,45.5688,45.5778,52883.0
2021-02-02 13:15:00,51.14,51.14,51.06,51.1,193160.0,45.5867,45.5867,45.5154,45.551,193160.0
2021-02-02 13:20:00,51.1,51.11,51.02,51.04,65657.0,45.551,45.5599,45.4797,45.4975,65657.0
2021-02-02 13:25:00,51.05,51.07,50.97,50.97,78065.0,45.5064,45.5243,45.4351,45.4351,78065.0
2021-02-02 13:30:00,50.98,51.05,50.96,51.04,119664.0,45.444,45.5064,45.4262,45.4975,119664.0
2021-02-02 13:35:00,51.03,51.18,51.03,51.18,150252.0,45.4886,45.6223,45.4886,45.6223,150252.0
2021-02-02 13:40:00,51.18,51.2,51.15,51.2,93437.0,45.6223,45.6402,45.5956,45.6402,93437.0
2021-02-02 13:45:00,51.2,51.27,51.19,51.22,80850.0,45.6402,45.7026,45.6312,45.658,80850.0
2021-02-02 13:50:00,51.22,51.25,51.2,51.22,63801.0,45.658,45.6847,45.6402,45.658,63801.0
2021-02-02 13:55:00,51.22,51.31,51.22,51.3,104163.0,45.658,45.7382,45.658,45.7293,104163.0
2021-02-02 14:00:00,51.3,51.31,51.26,51.3,187861.0,45.7293,45.7382,45.6936,45.7293,187861.0
2021-02-02 14:05:00,51.31,51.32,51.28,51.31,63265.0,45.7382,45.7471,45.7115,45.7382,63265.0
2021-02-02 14:10:00,51.31,51.4,51.29,51.39,147651.0,45.7382,45.8184,45.7204,45.8095,147651.0
2021-02-02 14:15:00,51.39,51.39,51.3,51.34,93708.0,45.8095,45.8095,45.7293,45.765,93708.0
2021-02-02 14:20:00,51.34,51.38,51.29,51.33,96880.0,45.765,45.8006,45.7204,45.756,96880.0
2021-02-02 14:25:00,51.33,51.35,51.26,51.3,84686.0,45.756,45.7739,45.6936,45.7293,84686.0
2021-02-02 14:30:00,51.31,51.35,51.28,51.35,52887.0,45.7382,45.7739,45.7115,45.7739,52887.0
2021-02-02 14:35:00,51.35,51.44,51.34,51.43,84175.0,45.7739,45.8541,45.765,45.8452,84175.0
2021-02-02 14:40:00,51.43,51.46,51.41,51.44,73131.0,45.8452,45.8719,45.8274,45.8541,73131.0
2021-02-02 14:45:00,51.43,51.48,51.43,51.46,81835.0,45.8452,45.8898,45.8452,45.8719,81835.0
2021-02-02 14:50:00,51.46,51.46,51.4,51.42,49384.0,45.8719,45.8719,45.8184,45.8363,49384.0
2021-02-02 14:55:00,51.41,51.44,51.38,51.42,71077.0,45.8274,45.8541,45.8006,45.8363,71077.0
2021-02-02 15:00:00,51.41,51.42,51.34,51.35,102059.0,45.8274,45.8363,45.765,45.7739,102059.0
2021-02-02 15:05:00,51.35,51.36,51.22,51.23,199116.0,45.7739,45.7828,45.658,45.6669,199116.0
2021-02-02 15:10:00,51.23,51.26,51.21,51.22,123324.0,45.6669,45.6936,45.6491,45.658,123324.0
2021-02-02 15:15:00,51.22,51.3,51.22,51.3,78647.0,45.658,45.7293,45.658,45.7293,78647.0
2021-02-02 15:20:00,51.29,51.31,51.24,51.28,119056.0,45.7204,45.7382,45.6758,45.7115,119056.0
2021-02-02 15:25:00,51.28,51.37,51.27,51.33,172319.0,45.7115,45.7917,45.7026,45.756,172319.0
2021-02-02 15:30:00,51.33,51.34,51.24,51.27,122514.0,45.756,45.765,45.6758,45.7026,122514.0
2021-02-02 15:35:00,51.26,51.32,51.23,51.3,206180.0,45.6936,45.7471,45.6669,45.7293,206180.0
2021-02-02 15:40:00,51.31,51.35,51.28,51.3,122183.0,45.7382,45.7739,45.7115,45.7293,122183.0
2021-02-02 15:45:00,51.3,51.37,51.28,51.33,259340.0,45.7293,45.7917,45.7115,45.756,259340.0
2021-02-02 15:50:00,51.34,51.37,51.24,51.31,551591.0,45.765,45.7917,45.6758,45.7382,551591.0
2021-02-02 15:55:00,51.31,51.32,51.17,51.18,1096201.0,45.7382,45.7471,45.6134,45.6223,1096201.0
2021-02-03 09:30:00,51.25,51.5,51.14,51.35,687933.0,45.6847,45.9076,45.5867,45.7739,687933.0
2021-02-03 09:35:00,51.35,51.53,51.26,51.32,230389.0,45.7739,45.9343,45.6936,45.7471,230389.0
2021-02-03 09:40:00,51.32,51.33,51.12,51.2,125089.0,45.7471,45.756,45.5688,45.6402,125089.0
2021-02-03 09:45:00,51.19,51.29,51.16,51.19,172127.0,45.6312,45.7204,45.6045,45.6312,172127.0
2021-02-03 09:50:00,51.19,51.21,51.01,51.02,138301.0,45.6312,45.6491,45.4708,45.4797,138301.0
2021-02-03 09:55:00,51.03,51.04,50.89,50.95,154034.0,45.4886,45.4975,45.3638,45.4173,154034.0
2021-02-03 10:00:00,50.95,50.99,50.91,50.95,161812.0,45.4173,45.453,45.3816,45.4173,161812.0
2021-02-03 10:05:00,50.94,50.96,50.86,50.88,91697.0,45.4084,45.4262,45.3371,45.3549,91697.0
2021-02-03 10:10:00,50.88,50.93,50.78,50.9,115168.0,45.3549,45.3995,45.2658,45.3727,115168.0
2021-02-03 10:15:00,50.9,51.02,50.83,50.83,93069.0,45.3727,45.4797,45.3103,45.3103,93069.0
2021-02-03 10:20:00,50.83,50.92,50.78,50.92,80970.0,45.3103,45.3906,45.2658,45.3906,80970.0
2021-02-03 10:25:00,50.92,50.95,50.85,50.91,116512.0,45.3906,45.4173,45.3282,45.3816,116512.0
2021-02-03 10:30:00,50.91,51.01,50.9,50.95,121618.0,45.3816,45.4708,45.3727,45.4173,121618.0
2021-02-03 10:35:00,50.95,50.95,50.79,50.86,151873.0,45.4173,45.4173,45.2747,45.3371,151873.0
2021-02-03 10:40:00,50.85,50.95,50.85,50.86,103072.0,45.3282,45.4173,45.3282,45.3371,103072.0
2021-02-03 10:45:00,50.86,50.93,50.8,50.81,176081.0,45.3371,45.3995,45.2836,45.2925,176081.0
2021-02-03 10:50:00,50.81,50.99,50.77,50.87,142092.0,45.2925,45.453,45.2569,45.346,142092.0
2021-02-03 10:55:00,50.86,50.93,50.84,50.87,127762.0,45.3371,45.3995,45.3193,45.346,127762.0
2021-02-03 11:00:00,50.88,50.93,50.8,50.86,122561.0,45.3549,45.3995,45.2836,45.3371,122561.0
2021-02-03 11:05:00,50.86,50.88,50.78,50.8,76439.0,45.3371,45.3549,45.2658,45.2836,76439.0
2021-02-03 11:10:00,50.81,50.87,50.78,50.87,69988.0,45.2925,45.346,45.2658,45.346,69988.0
2021-02-03 11:15:00,50.87,50.9,50.85,50.88,98087.0,45.346,45.3727,45.3282,45.3549,98087.0
2021-02-03 11:20:00,50.88,50.91,50.84,50.85,103551.0,45.3549,45.3816,45.3193,45.3282,103551.0
2021-02-03 11:25:00,50.86,50.87,50.81,50.84,57920.0,45.3371,45.346,45.2925,45.3193,57920.0
2021-02-03 11:30:00,50.84,50.85,50.75,50.8,91986.0,45.3193,45.3282,45.239,45.2836,91986.0
2021-02-03 11:35:00,50.82,50.83,50.79,50.81,75823.0,45.3014,45.3103,45.2747,45.2925,75823.0
2021-02-03 11:40:00,50.81,50.83,50.8,50.81,69077.0,45.2925,45.3103,45.2836,45.2925,69077.0
2021-02-03 11:45:00,50.82,50.82,50.77,50.8,64491.0,45.3014,45.3014,45.2569,45.2836,64491.0
2021-02-03 11:50:00,50.8,50.82,50.73,50.75,66097.0,45.2836,45.3014,45.2212,45.239,66097.0
2021-02-03 11:55:00,50.75,50.82,50.73,50.79,38285.0,45.239,45.3014,45.2212,45.2747,38285.0
2021-02-03 12:00:00,50.79,50.87,50.79,50.86,64815.0,45.2747,45.346,45.2747,45.3371,64815.0
2021-02-03 12:05:00,50.86,50.88,50.83,50.84,84772.0,45.3371,45.3549,45.3103,45.3193,84772.0
2021-02-03 12:10:00,50.84,50.86,50.79,50.83,98990.0,45.3193,45.3371,45.2747,45.3103,98990.0
2021-02-03 12:15:00,50.84,50.84,50.77,50.8,58064.0,45.3193,45.3193,45.2569,45.2836,58064.0
2021-02-03 12:20:00,50.79,50.83,50.75,50.78,82082.0,45.2747,45.3103,45.239,45.2658,82082.0
2021-02-03 12:25:00,50.79,50.8,50.77,50.8,47368.0,45.2747,45.2836,45.2569,45.2836,47368.0
2021-02-03 12:30:00,50.79,50.84,50.72,50.75,70559.0,45.2747,45.3193,45.2123,45.239,70559.0
2021-02-03 12:35:00,50.74,50.77,50.71,50.77,41558.0,45.2301,45.2569,45.2034,45.2569,41558.0
2021-02-03 12:40:00,50.77,50.8,50.74,50.79,56929.0,45.2569,45.2836,45.2301,45.2747,56929.0
2021-02-03 12:45:00,50.79,50.85,50.76,50.84,63205.0,45.2747,45.3282,45.2479,45.3193,63205.0
2021-02-03 12:50:00,50.83,50.85,50.81,50.82,34535.0,45.3103,45.3282,45.2925,45.3014,34535.0
2021-02-03 12:55:00,50.82,50.82,50.78,50.78,40675.0,45.3014,45.3014,45.2658,45.2658,40675.0
2021-02-03 13:00:00,50.79,50.8,50.77,50.8,36201.0,45.2747,45.2836,45.2569,45.2836,36201.0
2021-02-03 13:05:00,50.8,50.82,50.74,50.79,74630.0,45.2836,45.3014,45.2301,45.2747,74630.0
2021-02-03 13:10:00,50.79,50.79,50.74,50.75,55231.0,45.2747,45.2747,45.2301,45.239,55231.0
2021-02-03 13:15:00,50.75,50.76,50.7,50.71,60712.0,45.239,45.2479,45.1945,45.2034,60712.0
2021-02-03 13:20:00,50.71,50.84,50.7,50.84,99870.0,45.2034,45.3193,45.1945,45.3193,99870.0
2021-02-03 13:25:00,50.84,50.86,50.8,50.82,140120.0,45.3193,45.3371,45.2836,45.3014,140120.0
2021-02-03 13:30:00,50.82,50.82,50.69,50.7,108786.0,45.3014,45.3014,45.1855,45.1945,108786.0
2021-02-03 13:35:00,50.7,50.76,50.67,50.7,220793.0,45.1945,45.2479,45.1677,45.1945,220793.0
2021-02-03 13:40:00,50.7,50.78,50.69,50.73,378827.0,45.1945,45.2658,45.1855,45.2212,378827.0
2021-02-03 13:45:00,50.73,50.78,50.66,50.73,133793.0,45.2212,45.2658,45.1588,45.2212,133793.0
2021-02-03 13:50:00,50.74,50.76,50.67,50.68,127182.0,45.2301,45.2479,45.1677,45.1766,127182.0
2021-02-03 13:55:00,50.69,50.72,50.66,50.7,104021.0,45.1855,45.2123,45.1588,45.1945,104021.0
2021-02-03 14:00:00,50.69,50.7,50.64,50.65,130439.0,45.1855,45.1945,45.141,45.1499,130439.0
2021-02-03 14:05:00,50.64,50.73,50.64,50.69,370879.0,45.141,45.2212,45.141,45.1855,370879.0
2021-02-03 14:10:00,50.69,50.7,50.65,50.7,99425.0,45.1855,45.1945,45.1499,45.1945,99425.0
2021-02-03 14:15:00,50.7,50.7,50.66,50.67,78419.0,45.1945,45.1945,45.1588,45.1677,78419.0
2021-02-03 14:20:00,50.68,50.71,50.67,50.68,50790.0,45.1766,45.2034,45.1677,45.1766,50790.0
2021-02-03 14:25:00,50.68,50.7,50.67,50.69,81361.0,45.1766,45.1945,45.1677,45.1855,81361.0
2021-02-03 14:30:00,50.68,50.69,50.63,50.65,377988.0,45.1766,45.1855,45.1321,45.1499,377988.0
2021-02-03 14:35:00,50.64,50.68,50.62,50.62,98444.0,45.141,45.1766,45.1231,45.1231,98444.0
2021-02-03 14:40:00,50.63,50.66,50.59,50.66,105555.0,45.1321,45.1588,45.0964,45.1588,105555.0
2021-02-03 14:45:00,50.66,50.7,50.63,50.68,85869.0,45.1588,45.1945,45.1321,45.1766,85869.0
2021-02-03 14:50:00,50.68,50.69,50.64,50.66,82506.0,45.1766,45.1855,45.141,45.1588,82506.0
2021-02-03 14:55:00,50.67,50.68,50.6,50.61,73679.0,45.1677,45.1766,45.1053,45.1142,73679.0
2021-02-03 15:00:00,50.61,50.64,50.59,50.64,156771.0,45.1142,45.141,45.0964,45.141,156771.0
2021-02-03 15:05:00,50.63,50.69,50.63,50.67,69771.0,45.1321,45.1855,45.1321,45.1677,69771.0
2021-02-03 15:10:00,50.67,50.7,50.63,50.65,119894.0,45.1677,45.1945,45.1321,45.1499,119894.0
2021-02-03 15:15:00,50.65,50.66,50.54,50.56,153191.0,45.1499,45.1588,45.0518,45.0697,153191.0
2021-02-03 15:20:00,50.55,50.57,50.5,50.52,375996.0,45.0607,45.0786,45.0162,45.034,375996.0
2021-02-03 15:25:00,50.52,50.62,50.48,50.52,387565.0,45.034,45.1231,44.9983,45.034,387565.0
2021-02-03 15:30:00,50.52,50.57,50.48,50.56,202112.0,45.034,45.0786,44.9983,45.0697,202112.0
2021-02-03 15:35:00,50.57,50.64,50.52,50.59,289249.0,45.0786,45.141,45.034,45.0964,289249.0
2021-02-03 15:40:00,50.59,50.62,50.53,50.55,132777.0,45.0964,45.1231,45.0429,45.0607,132777.0
2021-02-03 15:45:00,50.55,50.6,50.54,50.57,151506.0,45.0607,45.1053,45.0518,45.0786,151506.0
2021-02-03 15:50:00,50.56,50.6,50.44,50.55,507948.0,45.0697,45.1053,44.9627,45.0607,507948.0
2021-02-03 15:55:00,50.54,50.57,50.42,50.44,920148.0,45.0518,45.0786,44.9449,44.9627,920148.0
2021-02-04 09:30:00,50.33,50.76,50.32,50.38,491902.0,44.8646,45.2479,44.8557,44.9092,491902.0
2021-02-04 09:35:00,50.38,50.7,50.35,50.47,195635.0,44.9092,45.1945,44.8825,44.9894,195635.0
2021-02-04 09:40:00,50.46,50.53,50.42,50.45,159423.0,44.9805,45.0429,44.9449,44.9716,159423.0
2021-02-04 09:45:00,50.47,50.55,50.44,50.51,240923.0,44.9894,45.0607,44.9627,45.0251,240923.0
2021-02-04 09:50:00,50.51,50.57,50.35,50.37,178540.0,45.0251,45.0786,44.8825,44.9003,178540.0
2021-02-04 09:55:00,50.38,50.48,50.36,50.48,102892.0,44.9092,44.9983,44.8914,44.9983,102892.0
2021-02-04 10:00:00,50.49,50.61,50.47,50.58,297900.0,45.0073,45.1142,44.9894,45.0875,297900.0
2021-02-04 10:05:00,50.58,50.65,50.5,50.51,111841.0,45.0875,45.1499,45.0162,45.0251,111841.0
2021-02-04 10:10:00,50.52,50.55,50.37,50.47,205804.0,45.034,45.0607,44.9003,44.9894,205804.0
2021-02-04 10:15:00,50.47,50.51,50.45,50.49,81608.0,44.9894,45.0251,44.9716,45.0073,81608.0
2021-02-04 10:20:00,50.5,50.51,50.32,50.33,124704.0,45.0162,45.0251,44.8557,44.8646,124704.0
2021-02-04 10:25:00,50.33,50.43,50.3,50.35,106600.0,44.8646,44.9538,44.8379,44.8825,106600.0
2021-02-04 10:30:00,50.36,50.42,50.26,50.26,149462.0,44.8914,44.9449,44.8022,44.8022,149462.0
2021-02-04 10:35:00,50.27,50.33,50.23,50.29,159367.0,44.8111,44.8646,44.7755,44.829,159367.0
2021-02-04 10:40:00,50.29,50.33,50.27,50.27,88029.0,44.829,44.8646,44.8111,44.8111,88029.0
2021-02-04 10:45:00,50.27,50.39,50.27,50.38,81684.0,44.8111,44.9181,44.8111,44.9092,81684.0
2021-02-04 10:50:00,50.38,50.47,50.36,50.46,62391.0,44.9092,44.9894,44.8914,44.9805,62391.0
2021-02-04 10:55:00,50.46,50.5,50.43,50.47,111048.0,44.9805,45.0162,44.9538,44.9894,111048.0
2021-02-04 11:00:00,50.47,50.51,50.46,50.5,144221.0,44.9894,45.0251,44.9805,45.0162,144221.0
2021-02-04 11:05:00,50.49,50.65,50.48,50.63,161573.0,45.0073,45.1499,44.9983,45.1321,161573.0
2021-02-04 11:10:00,50.63,50.67,50.51,50.54,174204.0,45.1321,45.1677,45.0251,45.0518,174204.0
2021-02-04 11:15:00,50.54,50.73,50.54,50.68,119106.0,45.0518,45.2212,45.0518,45.1766,119106.0
2021-02-04 11:20:00,50.68,50.69,50.63,50.68,109013.0,45.1766,45.1855,45.1321,45.1766,109013.0
2021-02-04 11:25:00,50.68,50.72,50.66,50.68,84880.0,45.1766,45.2123,45.1588,45.1766,84880.0
2021-02-04 11:30:00,50.67,50.68,50.6,50.64,70594.0,45.1677,45.1766,45.1053,45.141,70594.0
2021-02-04 11:35:00,50.63,50.65,50.61,50.63,37954.0,45.1321,45.1499,45.1142,45.1321,37954.0
2021-02-04 11:40:00,50.63,50.65,50.58,50.59,84930.0,45.1321,45.1499,45.0875,45.0964,84930.0
2021-02-04 11:45:00,50.59,50.59,50.49,50.53,85425.0,45.0964,45.0964,45.0073,45.0429,85425.0
2021-02-04 11:50:00,50.54,50.56,50.47,50.48,59569.0,45.0518,45.0697,44.9894,44.9983,59569.0
2021-02-04 11:55:00,50.48,50.49,50.45,50.47,54182.0,44.9983,45.0073,44.9716,44.9894,54182.0
2021-02-04 12:00:00,50.47,50.56,50.46,50.55,110221.0,44.9894,45.0697,44.9805,45.0607,110221.0
2021-02-04 12:05:00,50.55,50.66,50.54,50.66,78847.0,45.0607,45.1588,45.0518,45.1588,78847.0
2021-02-04 12:10:00,50.66,50.71,50.62,50.71,75286.0,45.1588,45.2034,45.1231,45.2034,75286.0
2021-02-04 12:15:00,50.71,50.8,50.69,50.8,98276.0,45.2034,45.2836,45.1855,45.2836,98276.0
2021-02-04 12:20:00,50.8,50.81,50.73,50.73,41095.0,45.2836,45.2925,45.2212,45.2212,41095.0
2021-02-04 12:25:00,50.73,50.79,50.72,50.76,53777.0,45.2212,45.2747,45.2123,45.2479,53777.0
2021-02-04 12:30:00,50.75,50.77,50.73,50.73,49943.0,45.239,45.2569,45.2212,45.2212,49943.0
2021-02-04 12:35:00,50.73,50.87,50.72,50.84,99034.0,45.2212,45.346,45.2123,45.3193,99034.0
2021-02-04 12:40:00,50.84,50.88,50.83,50.88,59221.0,45.3193,45.3549,45.3103,45.3549,59221.0
2021-02-04 12:45:00,50.88,50.93,50.84,50.93,101109.0,45.3549,45.3995,45.3193,45.3995,101109.0
2021-02-04 12:50:00,50.94,50.94,50.86,50.9,77320.0,45.4084,45.4084,45.3371,45.3727,77320.0
2021-02-04 12:55:00,50.9,50.96,50.89,50.95,70333.0,45.3727,45.4262,45.3638,45.4173,70333.0
2021-02-04 13:00:00,50.95,50.95,50.91,50.92,56650.0,45.4173,45.4173,45.3816,45.3906,56650.0
2021-02-04 13:05:00,50.92,50.95,50.91,50.92,41319.0,45.3906,45.4173,45.3816,45.3906,41319.0
2021-02-04 13:10:00,50.93,51.02,50.92,50.99,86618.0,45.3995,45.4797,45.3906,45.453,86618.0
2021-02-04 13:15:00,50.99,51.04,50.96,51.03,154383.0,45.453,45.4975,45.4262,45.4886,154383.0
2021-02-04 13:20:00,51.04,51.06,51.0,51.05,132471.0,45.4975,45.5154,45.4619,45.5064,132471.0
2021-02-04 13:25:00,51.05,51.13,51.04,51.13,98348.0,45.5064,45.5778,45.4975,45.5778,98348.0
2021-02-04 13:30:00,51.13,51.18,51.1,51.16,218047.0,45.5778,45.6223,45.551,45.6045,218047.0
2021-02-04 13:35:00,51.17,51.22,51.17,51.17,153585.0,45.6134,45.658,45.6134,45.6134,153585.0
2021-02-04 13:40:00,51.17,51.21,51.15,51.16,224985.0,45.6134,45.6491,45.5956,45.6045,224985.0
2021-02-04 13:45:00,51.16,51.23,51.11,51.22,106312.0,45.6045,45.6669,45.5599,45.658,106312.0
2021-02-04 13:50:00,51.23,51.27,51.21,51.27,72939.0,45.6669,45.7026,45.6491,45.7026,72939.0
2021-02-04 13:55:00,51.26,51.27,51.18,51.2,98699.0,45.6936,45.7026,45.6223,45.6402,98699.0
2021-02-04 14:00:00,51.2,51.26,51.19,51.2,207586.0,45.6402,45.6936,45.6312,45.6402,207586.0
2021-02-04 14:05:00,51.2,51.28,51.18,51.28,97393.0,45.6402,45.7115,45.6223,45.7115,97393.0
2021-02-04 14:10:00,51.27,51.27,51.13,51.16,78782.0,45.7026,45.7026,45.5778,45.6045,78782.0
2021-02-04 14:15:00,51.15,51.17,51.12,51.15,87349.0,45.5956,45.6134,45.5688,45.5956,87349.0
2021-02-04 14:20:00,51.15,51.16,51.12,51.15,92250.0,45.5956,45.6045,45.5688,45.5956,92250.0
2021-02-04 14:25:00,51.14,51.2,51.14,51.18,48936.0,45.5867,45.6402,45.5867,45.6223,48936.0
2021-02-04 14:30:00,51.19,51.22,51.17,51.21,110887.0,45.6312,45.658,45.6134,45.6491,110887.0
2021-02-04 14:35:00,51.21,51.21,51.15,51.16,85549.0,45.6491,45.6491,45.5956,45.6045,85549.0
2021-02-04 14:40:00,51.16,51.16,51.09,51.09,92032.0,45.6045,45.6045,45.5421,45.5421,92032.0
2021-02-04 14:45:00,51.1,51.11,51.03,51.1,83291.0,45.551,45.5599,45.4886,45.551,83291.0
2021-02-04 14:50:00,51.1,51.1,51.03,51.03,56919.0,45.551,45.551,45.4886,45.4886,56919.0
2021-02-04 14:55:00,51.03,51.13,51.02,51.13,93651.0,45.4886,45.5778,45.4797,45.5778,93651.0
2021-02-04 15:00:00,51.13,51.14,51.09,51.13,99169.0,45.5778,45.5867,45.5421,45.5778,99169.0
2021-02-04 15:05:00,51.12,51.15,51.1,51.12,70622.0,45.5688,45.5956,45.551,45.5688,70622.0
2021-02-04 15:10:00,51.12,51.12,51.01,51.02,76616.0,45.5688,45.5688,45.4708,45.4797,76616.0
2021-02-04 15:15:00,51.02,51.03,50.96,51.0,116639.0,45.4797,45.4886,45.4262,45.4619,116639.0
2021-02-04 15:20:00,51.0,51.12,50.99,51.08,151045.0,45.4619,45.5688,45.453,45.5332,151045.0
2021-02-04 15:25:00,51.07,51.38,51.07,51.38,416357.0,45.5243,45.8006,45.5243,45.8006,416357.0
2021-02-04 15:30:00,51.38,51.41,51.21,51.32,380985.0,45.8006,45.8274,45.6491,45.7471,380985.0
2021-02-04 15:35:00,51.32,51.34,51.22,51.25,304608.0,45.7471,45.765,45.658,45.6847,304608.0
2021-02-04 15:40:00,51.25,51.28,51.22,51.27,282194.0,45.6847,45.7115,45.658,45.7026,282194.0
2021-02-04 15:45:00,51.28,51.4,51.27,51.4,228061.0,45.7115,45.8184,45.7026,45.8184,228061.0
2021-02-04 15:50:00,51.39,51.5,51.32,51.43,664306.0,45.8095,45.9076,45.7471,45.8452,664306.0
2021-02-04 15:55:00,51.43,51.49,51.36,51.46,876548.0,45.8452,45.8987,45.7828,45.8719,876548.0
2021-02-05 09:30:00,51.89,52.07,51.67,51.73,343452.0,46.2552,46.4157,46.0591,46.1126,343452.0
2021-02-05 09:35:00,51.72,51.72,51.47,51.48,185712.0,46.1037,46.1037,45.8808,45.8898,185712.0
2021-02-05 09:40:00,51.48,51.59,51.41,51.46,79059.0,45.8898,45.9878,45.8274,45.8719,79059.0
2021-02-05 09:45:00,51.48,51.74,51.47,51.72,137733.0,45.8898,46.1215,45.8808,46.1037,137733.0
2021-02-05 09:50:00,51.72,51.72,51.58,51.6,101094.0,46.1037,46.1037,45.9789,45.9967,101094.0
2021-02-05 09:55:00,51.59,51.72,51.55,51.71,101644.0,45.9878,46.1037,45.9522,46.0948,101644.0
2021-02-05 10:00:00,51.71,51.8,51.59,51.69,134663.0,46.0948,46.175,45.9878,46.0769,134663.0
2021-02-05 10:05:00,51.69,51.7,51.49,51.51,108010.0,46.0769,46.0859,45.8987,45.9165,108010.0
2021-02-05 10:10:00,51.51,51.53,51.41,51.43,121588.0,45.9165,45.9343,45.8274,45.8452,121588.0
2021-02-05 10:15:00,51.43,51.47,51.41,51.42,89232.0,45.8452,45.8808,45.8274,45.8363,89232.0
2021-02-05 10:20:00,51.42,51.47,51.4,51.41,69912.0,45.8363,45.8808,45.8184,45.8274,69912.0
2021-02-05 10:25:00,51.41,51.55,51.4,51.53,86874.0,45.8274,45.9522,45.8184,45.9343,86874.0
2021-02-05 10:30:00,51.53,51.62,51.51,51.59,242962.0,45.9343,46.0146,45.9165,45.9878,242962.0
2021-02-05 10:35:00,51.59,51.59,51.44,51.47,162116.0,45.9878,45.9878,45.8541,45.8808,162116.0
2021-02-05 10:40:00,51.46,51.53,51.39,51.53,121128.0,45.8719,45.9343,45.8095,45.9343,121128.0
2021-02-05 10:45:00,51.52,51.56,51.45,51.49,93468.0,45.9254,45.9611,45.863,45.8987,93468.0
2021-02-05 10:50:00,51.49,51.49,51.4,51.43,74179.0,45.8987,45.8987,45.8184,45.8452,74179.0
2021-02-05 10:55:00,51.44,51.56,51.43,51.5,120140.0,45.8541,45.9611,45.8452,45.9076,120140.0
2021-02-05 11:00:00,51.5,51.59,51.5,51.53,90301.0,45.9076,45.9878,45.9076,45.9343,90301.0
2021-02-05 11:05:00,51.52,51.54,51.4,51.4,58202.0,45.9254,45.9432,45.8184,45.8184,58202.0
2021-02-05 11:10:00,51.39,51.4,51.32,51.33,70466.0,45.8095,45.8184,45.7471,45.756,70466.0
2021-02-05 11:15:00,51.32,51.32,51.2,51.23,83967.0,45.7471,45.7471,45.6402,45.6669,83967.0
2021-02-05 11:20:00,51.22,51.23,51.16,51.17,54408.0,45.658,45.6669,45.6045,45.6134,54408.0
2021-02-05 11:25:00,51.17,51.18,51.09,51.13,112425.0,45.6134,45.6223,45.5421,45.5778,112425.0
2021-02-05 11:30:00,51.14,51.14,51.0,51.09,174573.0,45.5867,45.5867,45.4619,45.5421,174573.0
2021-02-05 11:35:00,51.09,51.13,51.07,51.09,49323.0,45.5421,45.5778,45.5243,45.5421,49323.0
2021-02-05 11:40:00,51.09,51.15,51.05,51.14,56469.0,45.5421,45.5956,45.5064,45.5867,56469.0
2021-02-05 11:45:00,51.14,51.22,51.13,51.15,141100.0,45.5867,45.658,45.5778,45.5956,141100.0
2021-02-05 11:50:00,51.15,51.15,51.09,51.13,80486.0,45.5956,45.5956,45.5421,45.5778,80486.0
2021-02-05 11:55:00,51.12,51.16,51.11,51.12,24940.0,45.5688,45.6045,45.5599,45.5688,24940.0
2021-02-05 12:00:00,51.12,51.19,51.1,51.18,47106.0,45.5688,45.6312,45.551,45.6223,47106.0
2021-02-05 12:05:00,51.18,51.23,51.17,51.19,54565.0,45.6223,45.6669,45.6134,45.6312,54565.0
2021-02-05 12:10:00,51.18,51.21,51.14,51.17,35326.0,45.6223,45.6491,45.5867,45.6134,35326.0
2021-02-05 12:15:00,51.16,51.2,51.13,51.2,37981.0,45.6045,45.6402,45.5778,45.6402,37981.0
2021-02-05 12:20:00,51.19,51.2,51.16,51.17,36264.0,45.6312,45.6402,45.6045,45.6134,36264.0
2021-02-05 12:25:00,51.16,51.18,51.13,51.16,66926.0,45.6045,45.6223,45.5778,45.6045,66926.0
2021-02-05 12:30:00,51.16,51.17,51.12,51.13,30139.0,45.6045,45.6134,45.5688,45.5778,30139.0
2021-02-05 12:35:00,51.13,51.21,51.11,51.2,50219.0,45.5778,45.6491,45.5599,45.6402,50219.0
2021-02-05 12:40:00,51.2,51.3,51.2,51.26,70609.0,45.6402,45.7293,45.6402,45.6936,70609.0
2021-02-05 12:45:00,51.26,51.3,51.2,51.23,58253.0,45.6936,45.7293,45.6402,45.6669,58253.0
2021-02-05 12:50:00,51.23,51.28,51.21,51.25,37538.0,45.6669,45.7115,45.6491,45.6847,37538.0
2021-02-05 12:55:00,51.25,51.29,51.23,51.29,32610.0,45.6847,45.7204,45.6669,45.7204,32610.0
2021-02-05 13:00:00,51.29,51.29,51.22,51.25,39731.0,45.7204,45.7204,45.658,45.6847,39731.0
2021-02-05 13:05:00,51.25,51.25,51.19,51.19,54359.0,45.6847,45.6847,45.6312,45.6312,54359.0
2021-02-05 13:10:00,51.2,51.21,51.14,51.19,39653.0,45.6402,45.6491,45.5867,45.6312,39653.0
2021-02-05 13:15:00,51.19,51.19,51.13,51.15,51922.0,45.6312,45.6312,45.5778,45.5956,51922.0
2021-02-05 13:20:00,51.14,51.15,51.06,51.08,91640.0,45.5867,45.5956,45.5154,45.5332,91640.0
2021-02-05 13:25:00,51.09,51.09,51.0,51.05,78998.0,45.5421,45.5421,45.4619,45.5064,78998.0
2021-02-05 13:30:00,51.05,51.06,51.03,51.05,49496.0,45.5064,45.5154,45.4886,45.5064,49496.0
2021-02-05 13:35:00,51.04,51.08,51.02,51.03,82103.0,45.4975,45.5332,45.4797,45.4886,82103.0
2021-02-05 13:40:00,51.03,51.09,51.02,51.07,83586.0,45.4886,45.5421,45.4797,45.5243,83586.0
2021-02-05 13:45:00,51.07,51.08,51.01,51.02,51943.0,45.5243,45.5332,45.4708,45.4797,51943.0
2021-02-05 13:50:00,51.02,51.03,50.96,51.02,91533.0,45.4797,45.4886,45.4262,45.4797,91533.0
2021-02-05 13:55:00,51.02,51.05,51.0,51.01,74296.0,45.4797,45.5064,45.4619,45.4708,74296.0
2021-02-05 14:00:00,51.0,51.01,50.97,50.99,87120.0,45.4619,45.4708,45.4351,45.453,87120.0
2021-02-05 14:05:00,50.98,51.02,50.97,51.02,58415.0,45.444,45.4797,45.4351,45.4797,58415.0
2021-02-05 14:10:00,51.02,51.08,51.01,51.02,66133.0,45.4797,45.5332,45.4708,45.4797,66133.0
2021-02-05 14:15:00,51.02,51.04,50.98,51.0,76515.0,45.4797,45.4975,45.444,45.4619,76515.0
2021-02-05 14:20:00,51.0,51.06,50.98,51.05,76602.0,45.4619,45.5154,45.444,45.5064,76602.0
2021-02-05 14:25:00,51.06,51.09,51.02,51.08,64810.0,45.5154,45.5421,45.4797,45.5332,64810.0
2021-02-05 14:30:00,51.08,51.14,51.06,51.07,63331.0,45.5332,45.5867,45.5154,45.5243,63331.0
2021-02-05 14:35:00,51.07,51.08,51.02,51.04,68008.0,45.5243,45.5332,45.4797,45.4975,68008.0
2021-02-05 14:40:00,51.04,51.05,50.99,51.01,69900.0,45.4975,45.5064,45.453,45.4708,69900.0
2021-02-05 14:45:00,51.0,51.03,50.95,50.95,68497.0,45.4619,45.4886,45.4173,45.4173,68497.0
2021-02-05 14:50:00,50.95,51.0,50.93,51.0,75021.0,45.4173,45.4619,45.3995,45.4619,75021.0
2021-02-05 14:55:00,51.0,51.05,50.99,51.02,55857.0,45.4619,45.5064,45.453,45.4797,55857.0
2021-02-05 15:00:00,51.02,51.05,50.98,50.98,64974.0,45.4797,45.5064,45.444,45.444,64974.0
2021-02-05 15:05:00,50.99,51.04,50.99,51.0,93120.0,45.453,45.4975,45.453,45.4619,93120.0
2021-02-05 15:10:00,51.0,51.06,50.99,51.05,90512.0,45.4619,45.5154,45.453,45.5064,90512.0
2021-02-05 15:15:00,51.05,51.1,51.04,51.1,70528.0,45.5064,45.551,45.4975,45.551,70528.0
2021-02-05 15:20:00,51.09,51.1,51.02,51.08,80988.0,45.5421,45.551,45.4797,45.5332,80988.0
2021-02-05 15:25:00,51.07,51.08,51.02,51.03,85131.0,45.5243,45.5332,45.4797,45.4886,85131.0
2021-02-05 15:30:00,51.04,51.06,51.0,51.03,72377.0,45.4975,45.5154,45.4619,45.4886,72377.0
2021-02-05 15:35:00,51.04,51.06,51.02,51.04,84136.0,45.4975,45.5154,45.4797,45.4975,84136.0
2021-02-05 15:40:00,51.04,51.06,51.02,51.04,93377.0,45.4975,45.5154,45.4797,45.4975,93377.0
2021-02-05 15:45:00,51.04,51.09,51.03,51.06,99712.0,45.4975,45.5421,45.4886,45.5154,99712.0
2021-02-05 15:50:00,51.05,51.09,51.03,51.05,256058.0,45.5064,45.5421,45.4886,45.5064,256058.0
2021-02-05 15:55:00,51.05,51.15,51.05,51.12,625654.0,45.5064,45.5956,45.5064,45.5688,625654.0
2021-02-08 09:30:00,51.06,51.38,51.02,51.34,307226.0,45.5154,45.8006,45.4797,45.765,307226.0
2021-02-08 09:35:00,51.35,51.37,51.18,51.18,183218.0,45.7739,45.7917,45.6223,45.6223,183218.0
2021-02-08 09:40:00,51.18,51.23,51.08,51.23,142735.0,45.6223,45.6669,45.5332,45.6669,142735.0
2021-02-08 09:45:00,51.23,51.39,51.18,51.19,178214.0,45.6669,45.8095,45.6223,45.6312,178214.0
2021-02-08 09:50:00,51.2,51.2,51.1,51.11,76856.0,45.6402,45.6402,45.551,45.5599,76856.0
2021-02-08 09:55:00,51.11,51.16,51.06,51.14,131228.0,45.5599,45.6045,45.5154,45.5867,131228.0
2021-02-08 10:00:00,51.13,51.32,51.11,51.32,107275.0,45.5778,45.7471,45.5599,45.7471,107275.0
2021-02-08 10:05:00,51.32,51.32,51.25,51.26,109921.0,45.7471,45.7471,45.6847,45.6936,109921.0
2021-02-08 10:10:00,51.25,51.29,51.23,51.27,94610.0,45.6847,45.7204,45.6669,45.7026,94610.0
2021-02-08 10:15:00,51.26,51.38,51.25,51.38,84979.0,45.6936,45.8006,45.6847,45.8006,84979.0
2021-02-08 10:20:00,51.39,51.45,51.38,51.41,163960.0,45.8095,45.863,45.8006,45.8274,163960.0
2021-02-08 10:25:00,51.41,51.42,51.34,51.41,103267.0,45.8274,45.8363,45.765,45.8274,103267.0
2021-02-08 10:30:00,51.41,51.45,51.39,51.44,81580.0,45.8274,45.863,45.8095,45.8541,81580.0
2021-02-08 10:35:00,51.43,51.59,51.42,51.58,81647.0,45.8452,45.9878,45.8363,45.9789,81647.0
2021-02-08 10:40:00,51.58,51.58,51.51,51.54,105587.0,45.9789,45.9789,45.9165,45.9432,105587.0
2021-02-08 10:45:00,51.55,51.57,51.38,51.38,83474.0,45.9522,45.97,45.8006,45.8006,83474.0
2021-02-08 10:50:00,51.38,51.45,51.37,51.45,136181.0,45.8006,45.863,45.7917,45.863,136181.0
2021-02-08 10:55:00,51.45,51.45,51.25,51.32,119464.0,45.863,45.863,45.6847,45.7471,119464.0
2021-02-08 11:00:00,51.32,51.41,51.31,51.37,58974.0,45.7471,45.8274,45.7382,45.7917,58974.0
2021-02-08 11:05:00,51.36,51.45,51.36,51.44,69030.0,45.7828,45.863,45.7828,45.8541,69030.0
2021-02-08 11:10:00,51.44,51.51,51.41,51.48,122342.0,45.8541,45.9165,45.8274,45.8898,122342.0
2021-02-08 11:15:00,51.47,51.53,51.42,51.51,138493.0,45.8808,45.9343,45.8363,45.9165,138493.0
2021-02-08 11:20:00,51.5,51.56,51.44,51.48,101424.0,45.9076,45.9611,45.8541,45.8898,101424.0
2021-02-08 11:25:00,51.47,51.53,51.44,51.52,67448.0,45.8808,45.9343,45.8541,45.9254,67448.0
2021-02-08 11:30:00,51.52,51.54,51.35,51.43,95924.0,45.9254,45.9432,45.7739,45.8452,95924.0
2021-02-08 11:35:00,51.42,51.44,51.37,51.43,220002.0,45.8363,45.8541,45.7917,45.8452,220002.0
2021-02-08 11:40:00,51.42,51.6,51.42,51.6,99198.0,45.8363,45.9967,45.8363,45.9967,99198.0
2021-02-08 11:45:00,51.6,51.68,51.6,51.67,85362.0,45.9967,46.068,45.9967,46.0591,85362.0
2021-02-08 11:50:00,51.68,51.71,51.63,51.71,134447.0,46.068,46.0948,46.0235,46.0948,134447.0
2021-02-08 11:55:00,51.71,51.75,51.7,51.73,79254.0,46.0948,46.1304,46.0859,46.1126,79254.0
2021-02-08 12:00:00,51.73,51.82,51.73,51.82,138163.0,46.1126,46.1928,46.1126,46.1928,138163.0
2021-02-08 12:05:00,51.82,51.83,51.76,51.79,164890.0,46.1928,46.2017,46.1393,46.1661,164890.0
2021-02-08 12:10:00,51.79,51.88,51.78,51.88,72697.0,46.1661,46.2463,46.1572,46.2463,72697.0
2021-02-08 12:15:00,51.87,51.9,51.8,51.85,84365.0,46.2374,46.2641,46.175,46.2196,84365.0
2021-02-08 12:20:00,51.85,51.89,51.76,51.76,79481.0,46.2196,46.2552,46.1393,46.1393,79481.0
2021-02-08 12:25:00,51.75,51.83,51.73,51.83,79720.0,46.1304,46.2017,46.1126,46.2017,79720.0
2021-02-08 12:30:00,51.83,51.92,51.77,51.89,359576.0,46.2017,46.282,46.1483,46.2552,359576.0
2021-02-08 12:35:00,51.89,52.01,51.82,51.96,470673.0,46.2552,46.3622,46.1928,46.3176,470673.0
2021-02-08 12:40:00,51.98,52.08,51.97,52.06,113210.0,46.3355,46.4246,46.3265,46.4068,113210.0
2021-02-08 12:45:00,52.05,52.08,52.02,52.07,61884.0,46.3979,46.4246,46.3711,46.4157,61884.0
2021-02-08 12:50:00,52.07,52.08,51.99,52.02,106302.0,46.4157,46.4246,46.3444,46.3711,106302.0
2021-02-08 12:55:00,52.02,52.02,51.95,51.96,115665.0,46.3711,46.3711,46.3087,46.3176,115665.0
2021-02-08 13:00:00,51.97,51.97,51.92,51.97,71445.0,46.3265,46.3265,46.282,46.3265,71445.0
2021-02-08 13:05:00,51.97,51.98,51.93,51.94,79967.0,46.3265,46.3355,46.2909,46.2998,79967.0
2021-02-08 13:10:00,51.94,51.96,51.9,51.94,117325.0,46.2998,46.3176,46.2641,46.2998,117325.0
2021-02-08 13:15:00,51.95,52.01,51.92,51.96,120567.0,46.3087,46.3622,46.282,46.3176,120567.0
2021-02-08 13:20:00,51.97,51.98,51.95,51.98,54034.0,46.3265,46.3355,46.3087,46.3355,54034.0
2021-02-08 13:25:00,51.98,51.99,51.94,51.98,60123.0,46.3355,46.3444,46.2998,46.3355,60123.0
2021-02-08 13:30:00,51.98,52.0,51.91,52.0,147505.0,46.3355,46.3533,46.2731,46.3533,147505.0
2021-02-08 13:35:00,52.0,52.04,51.92,51.93,93971.0,46.3533,46.3889,46.282,46.2909,93971.0
2021-02-08 13:40:00,51.93,51.94,51.84,51.85,60378.0,46.2909,46.2998,46.2107,46.2196,60378.0
2021-02-08 13:45:00,51.85,51.91,51.82,51.84,58807.0,46.2196,46.2731,46.1928,46.2107,58807.0
2021-02-08 13:50:00,51.83,51.84,51.65,51.68,150832.0,46.2017,46.2107,46.0413,46.068,150832.0
2021-02-08 13:55:00,51.68,51.72,51.65,51.69,63571.0,46.068,46.1037,46.0413,46.0769,63571.0
2021-02-08 14:00:00,51.69,51.75,51.68,51.75,72004.0,46.0769,46.1304,46.068,46.1304,72004.0
2021-02-08 14:05:00,51.75,51.79,51.73,51.73,109613.0,46.1304,46.1661,46.1126,46.1126,109613.0
2021-02-08 14:10:00,51.73,51.77,51.69,51.77,61743.0,46.1126,46.1483,46.0769,46.1483,61743.0
2021-02-08 14:15:00,51.77,51.77,51.7,51.71,37017.0,46.1483,46.1483,46.0859,46.0948,37017.0
2021-02-08 14:20:00,51.7,51.71,51.67,51.69,31441.0,46.0859,46.0948,46.0591,46.0769,31441.0
2021-02-08 14:25:00,51.69,51.69,51.67,51.68,35538.0,46.0769,46.0769,46.0591,46.068,35538.0
2021-02-08 14:30:00,51.69,51.71,51.65,51.7,46023.0,46.0769,46.0948,46.0413,46.0859,46023.0
2021-02-08 14:35:00,51.7,51.74,51.69,51.74,34061.0,46.0859,46.1215,46.0769,46.1215,34061.0
2021-02-08 14:40:00,51.73,51.77,51.72,51.76,43067.0,46.1126,46.1483,46.1037,46.1393,43067.0
2021-02-08 14:45:00,51.76,51.81,51.76,51.79,105714.0,46.1393,46.1839,46.1393,46.1661,105714.0
2021-02-08 14:50:00,51.78,51.82,51.77,51.82,49525.0,46.1572,46.1928,46.1483,46.1928,49525.0
2021-02-08 14:55:00,51.82,51.87,51.81,51.86,82533.0,46.1928,46.2374,46.1839,46.2285,82533.0
2021-02-08 15:00:00,51.87,51.91,51.83,51.9,90810.0,46.2374,46.2731,46.2017,46.2641,90810.0
2021-02-08 15:05:00,51.91,51.92,51.82,51.82,57162.0,46.2731,46.282,46.1928,46.1928,57162.0
2021-02-08 15:10:00,51.82,51.86,51.81,51.81,50864.0,46.1928,46.2285,46.1839,46.1839,50864.0
2021-02-08 15:15:00,51.81,51.83,51.75,51.76,82171.0,46.1839,46.2017,46.1304,46.1393,82171.0
2021-02-08 15:20:00,51.76,51.88,51.74,51.81,98983.0,46.1393,46.2463,46.1215,46.1839,98983.0
2021-02-08 15:25:00,51.81,51.83,51.77,51.79,106826.0,46.1839,46.2017,46.1483,46.1661,106826.0
2021-02-08 15:30:00,51.79,51.79,51.74,51.78,78716.0,46.1661,46.1661,46.1215,46.1572,78716.0
2021-02-08 15:35:00,51.79,51.85,51.77,51.85,82244.0,46.1661,46.2196,46.1483,46.2196,82244.0
2021-02-08 15:40:00,51.85,51.85,51.81,51.84,92472.0,46.2196,46.2196,46.1839,46.2107,92472.0
2021-02-08 15:45:00,51.83,51.92,51.82,51.91,127205.0,46.2017,46.282,46.1928,46.2731,127205.0
2021-02-08 15:50:00,51.91,51.93,51.85,51.86,317165.0,46.2731,46.2909,46.2196,46.2285,317165.0
2021-02-08 15:55:00,51.86,51.88,51.78,51.87,1314786.0,46.2285,46.2463,46.1572,46.2374,1314786.0
2021-02-09 09:30:00,52.0,52.0,51.5,51.57,226574.0,46.3533,46.3533,45.9076,45.97,226574.0
2021-02-09 09:35:00,51.57,51.6,51.35,51.58,126779.0,45.97,45.9967,45.7739,45.9789,126779.0
2021-02-09 09:40:00,51.58,51.65,51.47,51.62,73295.0,45.9789,46.0413,45.8808,46.0146,73295.0
2021-02-09 09:45:00,51.61,51.81,51.6,51.78,153963.0,46.0056,46.1839,45.9967,46.1572,153963.0
2021-02-09 09:50:00,51.79,51.87,51.77,51.85,85140.0,46.1661,46.2374,46.1483,46.2196,85140.0
2021-02-09 09:55:00,51.84,51.9,51.8,51.88,98663.0,46.2107,46.2641,46.175,46.2463,98663.0
2021-02-09 10:00:00,51.89,52.04,51.88,51.99,157243.0,46.2552,46.3889,46.2463,46.3444,157243.0
2021-02-09 10:05:00,51.99,52.14,51.98,52.13,130596.0,46.3444,46.4781,46.3355,46.4692,130596.0
2021-02-09 10:10:00,52.14,52.18,52.03,52.08,105535.0,46.4781,46.5137,46.38,46.4246,105535.0
2021-02-09 10:15:00,52.09,52.09,52.02,52.06,50920.0,46.4335,46.4335,46.3711,46.4068,50920.0
2021-02-09 10:20:00,52.05,52.08,51.99,52.07,71179.0,46.3979,46.4246,46.3444,46.4157,71179.0
2021-02-09 10:25:00,52.08,52.19,52.07,52.19,116399.0,46.4246,46.5227,46.4157,46.5227,116399.0
2021-02-09 10:30:00,52.19,52.21,52.14,52.19,170673.0,46.5227,46.5405,46.4781,46.5227,170673.0
2021-02-09 10:35:00,52.19,52.27,52.18,52.26,60194.0,46.5227,46.594,46.5137,46.5851,60194.0
2021-02-09 10:40:00,52.27,52.35,52.26,52.31,102145.0,46.594,46.6653,46.5851,46.6296,102145.0
2021-02-09 10:45:00,52.31,52.37,52.23,52.36,215582.0,46.6296,46.6831,46.5583,46.6742,215582.0
2021-02-09 10:50:00,52.35,52.38,52.28,52.33,88503.0,46.6653,46.692,46.6029,46.6475,88503.0
2021-02-09 10:55:00,52.33,52.45,52.3,52.42,420557.0,46.6475,46.7544,46.6207,46.7277,420557.0
2021-02-09 11:00:00,52.42,52.44,52.29,52.43,380666.0,46.7277,46.7455,46.6118,46.7366,380666.0
2021-02-09 11:05:00,52.42,52.43,52.35,52.35,84808.0,46.7277,46.7366,46.6653,46.6653,84808.0
2021-02-09 11:10:00,52.35,52.39,52.33,52.37,291419.0,46.6653,46.7009,46.6475,46.6831,291419.0
2021-02-09 11:15:00,52.37,52.37,52.24,52.28,274345.0,46.6831,46.6831,46.5672,46.6029,274345.0
2021-02-09 11:20:00,52.29,52.47,52.28,52.4,122134.0,46.6118,46.7722,46.6029,46.7098,122134.0
2021-02-09 11:25:00,52.4,52.42,52.29,52.3,816352.0,46.7098,46.7277,46.6118,46.6207,816352.0
2021-02-09 11:30:00,52.3,52.34,52.26,52.31,80942.0,46.6207,46.6564,46.5851,46.6296,80942.0
2021-02-09 11:35:00,52.3,52.34,52.26,52.28,29763.0,46.6207,46.6564,46.5851,46.6029,29763.0
2021-02-09 11:40:00,52.28,52.33,52.27,52.28,106743.0,46.6029,46.6475,46.594,46.6029,106743.0
2021-02-09 11:45:00,52.28,52.3,52.24,52.28,78853.0,46.6029,46.6207,46.5672,46.6029,78853.0
2021-02-09 11:50:00,52.28,52.29,52.24,52.29,44912.0,46.6029,46.6118,46.5672,46.6118,44912.0
2021-02-09 11:55:00,52.29,52.36,52.29,52.36,57169.0,46.6118,46.6742,46.6118,46.6742,57169.0
2021-02-09 12:00:00,52.36,52.36,52.31,52.36,24284.0,46.6742,46.6742,46.6296,46.6742,24284.0
2021-02-09 12:05:00,52.35,52.42,52.35,52.4,51486.0,46.6653,46.7277,46.6653,46.7098,51486.0
2021-02-09 12:10:00,52.4,52.43,52.36,52.43,37908.0,46.7098,46.7366,46.6742,46.7366,37908.0
2021-02-09 12:15:00,52.43,52.47,52.39,52.4,97286.0,46.7366,46.7722,46.7009,46.7098,97286.0
2021-02-09 12:20:00,52.4,52.41,52.38,52.39,36893.0,46.7098,46.7188,46.692,46.7009,36893.0
2021-02-09 12:25:00,52.4,52.41,52.37,52.38,59541.0,46.7098,46.7188,46.6831,46.692,59541.0
2021-02-09 12:30:00,52.39,52.45,52.38,52.41,79345.0,46.7009,46.7544,46.692,46.7188,79345.0
2021-02-09 12:35:00,52.43,52.45,52.41,52.44,40241.0,46.7366,46.7544,46.7188,46.7455,40241.0
2021-02-09 12:40:00,52.44,52.44,52.41,52.42,35863.0,46.7455,46.7455,46.7188,46.7277,35863.0
2021-02-09 12:45:00,52.42,52.42,52.39,52.41,45744.0,46.7277,46.7277,46.7009,46.7188,45744.0
2021-02-09 12:50:00,52.41,52.43,52.39,52.43,50948.0,46.7188,46.7366,46.7009,46.7366,50948.0
2021-02-09 12:55:00,52.43,52.43,52.35,52.4,40332.0,46.7366,46.7366,46.6653,46.7098,40332.0
2021-02-09 13:00:00,52.4,52.4,52.35,52.37,42576.0,46.7098,46.7098,46.6653,46.6831,42576.0
2021-02-09 13:05:00,52.37,52.43,52.33,52.41,93915.0,46.6831,46.7366,46.6475,46.7188,93915.0
2021-02-09 13:10:00,52.41,52.45,52.39,52.42,56611.0,46.7188,46.7544,46.7009,46.7277,56611.0
2021-02-09 13:15:00,52.44,52.5,52.43,52.49,64136.0,46.7455,46.799,46.7366,46.7901,64136.0
2021-02-09 13:20:00,52.49,52.58,52.49,52.57,162178.0,46.7901,46.8703,46.7901,46.8614,162178.0
2021-02-09 13:25:00,52.57,52.59,52.55,52.57,66502.0,46.8614,46.8792,46.8436,46.8614,66502.0
2021-02-09 13:30:00,52.56,52.59,52.55,52.57,83277.0,46.8525,46.8792,46.8436,46.8614,83277.0
2021-02-09 13:35:00,52.57,52.62,52.56,52.62,47597.0,46.8614,46.906,46.8525,46.906,47597.0
2021-02-09 13:40:00,52.62,52.63,52.57,52.59,80043.0,46.906,46.9149,46.8614,46.8792,80043.0
2021-02-09 13:45:00,52.58,52.63,52.58,52.6,72560.0,46.8703,46.9149,46.8703,46.8881,72560.0
2021-02-09 13:50:00,52.6,52.62,52.59,52.61,34137.0,46.8881,46.906,46.8792,46.897,34137.0
2021-02-09 13:55:00,52.61,52.62,52.59,52.62,44885.0,46.897,46.906,46.8792,46.906,44885.0
2021-02-09 14:00:00,52.62,52.63,52.61,52.63,39640.0,46.906,46.9149,46.897,46.9149,39640.0
2021-02-09 14:05:00,52.62,52.7,52.61,52.68,107647.0,46.906,46.9773,46.897,46.9594,107647.0
2021-02-09 14:10:00,52.68,52.69,52.65,52.69,57664.0,46.9594,46.9684,46.9327,46.9684,57664.0
2021-02-09 14:15:00,52.69,52.7,52.65,52.68,50217.0,46.9684,46.9773,46.9327,46.9594,50217.0
2021-02-09 14:20:00,52.69,52.72,52.68,52.69,123937.0,46.9684,46.9951,46.9594,46.9684,123937.0
2021-02-09 14:25:00,52.7,52.73,52.67,52.71,75771.0,46.9773,47.004,46.9505,46.9862,75771.0
2021-02-09 14:30:00,52.7,52.73,52.68,52.69,50323.0,46.9773,47.004,46.9594,46.9684,50323.0
2021-02-09 14:35:00,52.7,52.73,52.69,52.73,58293.0,46.9773,47.004,46.9684,47.004,58293.0
2021-02-09 14:40:00,52.73,52.73,52.7,52.73,55379.0,47.004,47.004,46.9773,47.004,55379.0
2021-02-09 14:45:00,52.72,52.74,52.7,52.73,68141.0,46.9951,47.0129,46.9773,47.004,68141.0
2021-02-09 14:50:00,52.73,52.74,52.63,52.66,50714.0,47.004,47.0129,46.9149,46.9416,50714.0
2021-02-09 14:55:00,52.65,52.68,52.63,52.68,58431.0,46.9327,46.9594,46.9149,46.9594,58431.0
2021-02-09 15:00:00,52.67,52.75,52.67,52.73,66327.0,46.9505,47.0218,46.9505,47.004,66327.0
2021-02-09 15:05:00,52.73,52.77,52.71,52.75,79499.0,47.004,47.0397,46.9862,47.0218,79499.0
2021-02-09 15:10:00,52.74,52.8,52.74,52.8,91210.0,47.0129,47.0664,47.0129,47.0664,91210.0
2021-02-09 15:15:00,52.8,52.85,52.79,52.81,127697.0,47.0664,47.111,47.0575,47.0753,127697.0
2021-02-09 15:20:00,52.8,52.82,52.79,52.82,159099.0,47.0664,47.0842,47.0575,47.0842,159099.0
2021-02-09 15:25:00,52.82,52.84,52.8,52.84,185750.0,47.0842,47.1021,47.0664,47.1021,185750.0
2021-02-09 15:30:00,52.84,52.87,52.82,52.85,182530.0,47.1021,47.1288,47.0842,47.111,182530.0
2021-02-09 15:35:00,52.85,52.86,52.8,52.82,185203.0,47.111,47.1199,47.0664,47.0842,185203.0
2021-02-09 15:40:00,52.81,52.84,52.79,52.8,169189.0,47.0753,47.1021,47.0575,47.0664,169189.0
2021-02-09 15:45:00,52.8,52.93,52.79,52.93,301391.0,47.0664,47.1823,47.0575,47.1823,301391.0
2021-02-09 15:50:00,52.92,52.99,52.57,52.67,1143608.0,47.1734,47.2358,46.8614,46.9505,1143608.0
2021-02-09 15:55:00,52.67,52.74,52.59,52.72,1198965.0,46.9505,47.0129,46.8792,46.9951,1198965.0
2021-02-10 09:30:00,52.98,53.06,52.6,52.65,353546.0,47.2269,47.2982,46.8881,46.9327,353546.0
2021-02-10 09:35:00,52.62,52.72,52.55,52.57,169300.0,46.906,46.9951,46.8436,46.8614,169300.0
2021-02-10 09:40:00,52.58,52.65,52.54,52.57,110941.0,46.8703,46.9327,46.8346,46.8614,110941.0
2021-02-10 09:45:00,52.56,52.56,52.38,52.39,161469.0,46.8525,46.8525,46.692,46.7009,161469.0
2021-02-10 09:50:00,52.39,52.51,52.29,52.5,151223.0,46.7009,46.8079,46.6118,46.799,151223.0
2021-02-10 09:55:00,52.49,52.62,52.49,52.59,99195.0,46.7901,46.906,46.7901,46.8792,99195.0
2021-02-10 10:00:00,52.6,52.69,52.39,52.41,144673.0,46.8881,46.9684,46.7009,46.7188,144673.0
2021-02-10 10:05:00,52.41,52.44,52.34,52.41,107402.0,46.7188,46.7455,46.6564,46.7188,107402.0
2021-02-10 10:10:00,52.41,52.45,52.38,52.4,219036.0,46.7188,46.7544,46.692,46.7098,219036.0
2021-02-10 10:15:00,52.4,52.41,52.29,52.32,246001.0,46.7098,46.7188,46.6118,46.6385,246001.0
2021-02-10 10:20:00,52.32,52.34,52.05,52.13,643324.0,46.6385,46.6564,46.3979,46.4692,643324.0
2021-02-10 10:25:00,52.13,52.39,52.11,52.36,224402.0,46.4692,46.7009,46.4513,46.6742,224402.0
2021-02-10 10:30:00,52.38,52.4,52.28,52.38,175484.0,46.692,46.7098,46.6029,46.692,175484.0
2021-02-10 10:35:00,52.37,52.53,52.29,52.3,101361.0,46.6831,46.8257,46.6118,46.6207,101361.0
2021-02-10 10:40:00,52.3,52.35,52.2,52.21,460996.0,46.6207,46.6653,46.5316,46.5405,460996.0
2021-02-10 10:45:00,52.21,52.35,52.2,52.27,187480.0,46.5405,46.6653,46.5316,46.594,187480.0
2021-02-10 10:50:00,52.27,52.47,52.26,52.43,138934.0,46.594,46.7722,46.5851,46.7366,138934.0
2021-02-10 10:55:00,52.42,52.48,52.32,52.45,146573.0,46.7277,46.7812,46.6385,46.7544,146573.0
2021-02-10 11:00:00,52.45,52.46,52.32,52.33,85691.0,46.7544,46.7633,46.6385,46.6475,85691.0
2021-02-10 11:05:00,52.33,52.39,52.26,52.35,91602.0,46.6475,46.7009,46.5851,46.6653,91602.0
2021-02-10 11:10:00,52.35,52.38,52.31,52.32,79752.0,46.6653,46.692,46.6296,46.6385,79752.0
2021-02-10 11:15:00,52.32,52.35,52.29,52.33,114630.0,46.6385,46.6653,46.6118,46.6475,114630.0
2021-02-10 11:20:00,52.32,52.34,52.25,52.25,92064.0,46.6385,46.6564,46.5761,46.5761,92064.0
2021-02-10 11:25:00,52.26,52.28,52.07,52.14,210824.0,46.5851,46.6029,46.4157,46.4781,210824.0
2021-02-10 11:30:00,52.15,52.27,52.13,52.25,172136.0,46.487,46.594,46.4692,46.5761,172136.0
2021-02-10 11:35:00,52.26,52.31,52.22,52.27,71649.0,46.5851,46.6296,46.5494,46.594,71649.0
2021-02-10 11:40:00,52.26,52.27,52.2,52.21,78914.0,46.5851,46.594,46.5316,46.5405,78914.0
2021-02-10 11:45:00,52.21,52.27,52.2,52.26,61639.0,46.5405,46.594,46.5316,46.5851,61639.0
2021-02-10 11:50:00,52.27,52.31,52.23,52.25,56141.0,46.594,46.6296,46.5583,46.5761,56141.0
2021-02-10 11:55:00,52.25,52.28,52.21,52.24,79587.0,46.5761,46.6029,46.5405,46.5672,79587.0
2021-02-10 12:00:00,52.24,52.24,52.15,52.17,179760.0,46.5672,46.5672,46.487,46.5048,179760.0
2021-02-10 12:05:00,52.17,52.23,52.15,52.2,68065.0,46.5048,46.5583,46.487,46.5316,68065.0
2021-02-10 12:10:00,52.2,52.24,52.18,52.21,61324.0,46.5316,46.5672,46.5137,46.5405,61324.0
2021-02-10 12:15:00,52.21,52.22,52.15,52.18,94044.0,46.5405,46.5494,46.487,46.5137,94044.0
2021-02-10 12:20:00,52.18,52.19,52.05,52.05,218886.0,46.5137,46.5227,46.3979,46.3979,218886.0
2021-02-10 12:25:00,52.05,52.11,52.04,52.08,75582.0,46.3979,46.4513,46.3889,46.4246,75582.0
2021-02-10 12:30:00,52.08,52.19,52.07,52.15,106053.0,46.4246,46.5227,46.4157,46.487,106053.0
2021-02-10 12:35:00,52.16,52.18,52.14,52.15,107461.0,46.4959,46.5137,46.4781,46.487,107461.0
2021-02-10 12:40:00,52.15,52.23,52.14,52.2,53319.0,46.487,46.5583,46.4781,46.5316,53319.0
2021-02-10 12:45:00,52.2,52.3,52.19,52.29,52309.0,46.5316,46.6207,46.5227,46.6118,52309.0
2021-02-10 12:50:00,52.29,52.29,52.24,52.25,56161.0,46.6118,46.6118,46.5672,46.5761,56161.0
2021-02-10 12:55:00,52.24,52.26,52.23,52.25,46925.0,46.5672,46.5851,46.5583,46.5761,46925.0
2021-02-10 13:00:00,52.24,52.36,52.23,52.36,75390.0,46.5672,46.6742,46.5583,46.6742,75390.0
2021-02-10 13:05:00,52.36,52.36,52.32,52.35,51581.0,46.6742,46.6742,46.6385,46.6653,51581.0
2021-02-10 13:10:00,52.35,52.36,52.28,52.31,50285.0,46.6653,46.6742,46.6029,46.6296,50285.0
2021-02-10 13:15:00,52.31,52.34,52.28,52.32,52826.0,46.6296,46.6564,46.6029,46.6385,52826.0
2021-02-10 13:20:00,52.31,52.36,52.28,52.3,141175.0,46.6296,46.6742,46.6029,46.6207,141175.0
2021-02-10 13:25:00,52.3,52.31,52.25,52.25,111317.0,46.6207,46.6296,46.5761,46.5761,111317.0
2021-02-10 13:30:00,52.26,52.32,52.21,52.27,111422.0,46.5851,46.6385,46.5405,46.594,111422.0
2021-02-10 13:35:00,52.27,52.27,52.24,52.25,76502.0,46.594,46.594,46.5672,46.5761,76502.0
2021-02-10 13:40:00,52.26,52.29,52.24,52.28,75699.0,46.5851,46.6118,46.5672,46.6029,75699.0
2021-02-10 13:45:00,52.27,52.27,52.21,52.22,125659.0,46.594,46.594,46.5405,46.5494,125659.0
2021-02-10 13:50:00,52.22,52.22,52.18,52.18,120887.0,46.5494,46.5494,46.5137,46.5137,120887.0
2021-02-10 13:55:00,52.18,52.29,52.17,52.25,101765.0,46.5137,46.6118,46.5048,46.5761,101765.0
2021-02-10 14:00:00,52.26,52.29,52.21,52.27,70101.0,46.5851,46.6118,46.5405,46.594,70101.0
2021-02-10 14:05:00,52.27,52.36,52.27,52.33,98668.0,46.594,46.6742,46.594,46.6475,98668.0
2021-02-10 14:10:00,52.33,52.37,52.32,52.36,50211.0,46.6475,46.6831,46.6385,46.6742,50211.0
2021-02-10 14:15:00,52.36,52.4,52.34,52.4,63730.0,46.6742,46.7098,46.6564,46.7098,63730.0
2021-02-10 14:20:00,52.4,52.4,52.33,52.35,82878.0,46.7098,46.7098,46.6475,46.6653,82878.0
2021-02-10 14:25:00,52.35,52.44,52.32,52.44,97624.0,46.6653,46.7455,46.6385,46.7455,97624.0
2021-02-10 14:30:00,52.44,52.54,52.44,52.48,108766.0,46.7455,46.8346,46.7455,46.7812,108766.0
2021-02-10 14:35:00,52.48,52.53,52.47,52.5,98640.0,46.7812,46.8257,46.7722,46.799,98640.0
2021-02-10 14:40:00,52.51,52.55,52.5,52.52,85383.0,46.8079,46.8436,46.799,46.8168,85383.0
2021-02-10 14:45:00,52.52,52.58,52.5,52.57,76937.0,46.8168,46.8703,46.799,46.8614,76937.0
2021-02-10 14:50:00,52.56,52.59,52.53,52.57,72110.0,46.8525,46.8792,46.8257,46.8614,72110.0
2021-02-10 14:55:00,52.58,52.62,52.54,52.62,88757.0,46.8703,46.906,46.8346,46.906,88757.0
2021-02-10 15:00:00,52.62,52.69,52.59,52.67,107889.0,46.906,46.9684,46.8792,46.9505,107889.0
2021-02-10 15:05:00,52.66,52.69,52.62,52.62,65145.0,46.9416,46.9684,46.906,46.906,65145.0
2021-02-10 15:10:00,52.63,52.65,52.59,52.63,101430.0,46.9149,46.9327,46.8792,46.9149,101430.0
2021-02-10 15:15:00,52.63,52.72,52.62,52.72,93267.0,46.9149,46.9951,46.906,46.9951,93267.0
2021-02-10 15:20:00,52.71,52.75,52.64,52.66,141421.0,46.9862,47.0218,46.9238,46.9416,141421.0
2021-02-10 15:25:00,52.66,52.77,52.65,52.75,244449.0,46.9416,47.0397,46.9327,47.0218,244449.0
2021-02-10 15:30:00,52.74,52.79,52.69,52.73,193517.0,47.0129,47.0575,46.9684,47.004,193517.0
2021-02-10 15:35:00,52.73,52.74,52.65,52.66,194005.0,47.004,47.0129,46.9327,46.9416,194005.0
2021-02-10 15:40:00,52.67,52.75,52.66,52.66,482491.0,46.9505,47.0218,46.9416,46.9416,482491.0
2021-02-10 15:45:00,52.66,52.71,52.62,52.69,251628.0,46.9416,46.9862,46.906,46.9684,251628.0
2021-02-10 15:50:00,52.69,52.75,52.65,52.67,637579.0,46.9684,47.0218,46.9327,46.9505,637579.0
2021-02-10 15:55:00,52.68,52.76,52.58,52.76,739752.0,46.9594,47.0308,46.8703,47.0308,739752.0
2021-02-11 09:30:00,52.92,52.94,52.67,52.86,264770.0,47.1734,47.1912,46.9505,47.1199,264770.0
2021-02-11 09:35:00,52.85,52.85,52.68,52.76,118455.0,47.111,47.111,46.9594,47.0308,118455.0
2021-02-11 09:40:00,52.77,52.8,52.63,52.69,167943.0,47.0397,47.0664,46.9149,46.9684,167943.0
2021-02-11 09:45:00,52.69,52.85,52.68,52.84,72893.0,46.9684,47.111,46.9594,47.1021,72893.0
2021-02-11 09:50:00,52.83,52.88,52.74,52.78,126546.0,47.0932,47.1377,47.0129,47.0486,126546.0
2021-02-11 09:55:00,52.77,52.84,52.77,52.78,102085.0,47.0397,47.1021,47.0397,47.0486,102085.0
2021-02-11 10:00:00,52.77,52.92,52.76,52.91,93080.0,47.0397,47.1734,47.0308,47.1645,93080.0
2021-02-11 10:05:00,52.92,52.94,52.84,52.86,119572.0,47.1734,47.1912,47.1021,47.1199,119572.0
2021-02-11 10:10:00,52.86,52.89,52.84,52.86,60449.0,47.1199,47.1466,47.1021,47.1199,60449.0
2021-02-11 10:15:00,52.86,52.9,52.84,52.88,79017.0,47.1199,47.1556,47.1021,47.1377,79017.0
2021-02-11 10:20:00,52.88,52.96,52.86,52.86,81694.0,47.1377,47.209,47.1199,47.1199,81694.0
2021-02-11 10:25:00,52.87,52.88,52.75,52.82,87143.0,47.1288,47.1377,47.0218,47.0842,87143.0
2021-02-11 10:30:00,52.82,52.82,52.69,52.72,62707.0,47.0842,47.0842,46.9684,46.9951,62707.0
2021-02-11 10:35:00,52.72,52.75,52.69,52.72,91917.0,46.9951,47.0218,46.9684,46.9951,91917.0
2021-02-11 10:40:00,52.72,52.84,52.71,52.72,112755.0,46.9951,47.1021,46.9862,46.9951,112755.0
2021-02-11 10:45:00,52.73,52.78,52.71,52.71,68418.0,47.004,47.0486,46.9862,46.9862,68418.0
2021-02-11 10:50:00,52.72,52.74,52.67,52.68,64530.0,46.9951,47.0129,46.9505,46.9594,64530.0
2021-02-11 10:55:00,52.67,52.67,52.57,52.58,126716.0,46.9505,46.9505,46.8614,46.8703,126716.0
2021-02-11 11:00:00,52.59,52.64,52.51,52.58,79322.0,46.8792,46.9238,46.8079,46.8703,79322.0
2021-02-11 11:05:00,52.58,52.61,52.55,52.57,76947.0,46.8703,46.897,46.8436,46.8614,76947.0
2021-02-11 11:10:00,52.57,52.59,52.53,52.55,46445.0,46.8614,46.8792,46.8257,46.8436,46445.0
2021-02-11 11:15:00,52.56,52.57,52.53,52.56,34884.0,46.8525,46.8614,46.8257,46.8525,34884.0
2021-02-11 11:20:00,52.56,52.59,52.54,52.58,33233.0,46.8525,46.8792,46.8346,46.8703,33233.0
2021-02-11 11:25:00,52.58,52.61,52.56,52.6,35055.0,46.8703,46.897,46.8525,46.8881,35055.0
2021-02-11 11:30:00,52.6,52.7,52.6,52.66,53430.0,46.8881,46.9773,46.8881,46.9416,53430.0
2021-02-11 11:35:00,52.67,52.7,52.67,52.69,33589.0,46.9505,46.9773,46.9505,46.9684,33589.0
2021-02-11 11:40:00,52.69,52.73,52.69,52.73,30249.0,46.9684,47.004,46.9684,47.004,30249.0
2021-02-11 11:45:00,52.73,52.78,52.71,52.76,43234.0,47.004,47.0486,46.9862,47.0308,43234.0
2021-02-11 11:50:00,52.76,52.82,52.74,52.76,119745.0,47.0308,47.0842,47.0129,47.0308,119745.0
2021-02-11 11:55:00,52.76,52.79,52.71,52.71,41882.0,47.0308,47.0575,46.9862,46.9862,41882.0
2021-02-11 12:00:00,52.72,52.77,52.71,52.77,89038.0,46.9951,47.0397,46.9862,47.0397,89038.0
2021-02-11 12:05:00,52.77,52.87,52.76,52.84,115125.0,47.0397,47.1288,47.0308,47.1021,115125.0
2021-02-11 12:10:00,52.85,52.9,52.81,52.81,59251.0,47.111,47.1556,47.0753,47.0753,59251.0
2021-02-11 12:15:00,52.82,52.83,52.75,52.8,83844.0,47.0842,47.0932,47.0218,47.0664,83844.0
2021-02-11 12:20:00,52.79,52.83,52.74,52.78,114457.0,47.0575,47.0932,47.0129,47.0486,114457.0
2021-02-11 12:25:00,52.78,52.78,52.73,52.74,91781.0,47.0486,47.0486,47.004,47.0129,91781.0
2021-02-11 12:30:00,52.75,52.81,52.73,52.76,131245.0,47.0218,47.0753,47.004,47.0308,131245.0
2021-02-11 12:35:00,52.75,52.76,52.72,52.76,59323.0,47.0218,47.0308,46.9951,47.0308,59323.0
2021-02-11 12:40:00,52.76,52.77,52.71,52.73,94701.0,47.0308,47.0397,46.9862,47.004,94701.0
2021-02-11 12:45:00,52.73,52.82,52.62,52.81,125222.0,47.004,47.0842,46.906,47.0753,125222.0
2021-02-11 12:50:00,52.82,52.83,52.71,52.72,96419.0,47.0842,47.0932,46.9862,46.9951,96419.0
2021-02-11 12:55:00,52.73,52.8,52.72,52.78,47655.0,47.004,47.0664,46.9951,47.0486,47655.0
2021-02-11 13:00:00,52.78,52.8,52.75,52.77,47511.0,47.0486,47.0664,47.0218,47.0397,47511.0
2021-02-11 13:05:00,52.76,52.78,52.65,52.66,85986.0,47.0308,47.0486,46.9327,46.9416,85986.0
2021-02-11 13:10:00,52.65,52.72,52.63,52.72,40124.0,46.9327,46.9951,46.9149,46.9951,40124.0
2021-02-11 13:15:00,52.73,52.74,52.7,52.71,22625.0,47.004,47.0129,46.9773,46.9862,22625.0
2021-02-11 13:20:00,52.7,52.79,52.7,52.78,44438.0,46.9773,47.0575,46.9773,47.0486,44438.0
2021-02-11 13:25:00,52.78,52.79,52.71,52.73,56527.0,47.0486,47.0575,46.9862,47.004,56527.0
2021-02-11 13:30:00,52.73,52.81,52.72,52.8,73020.0,47.004,47.0753,46.9951,47.0664,73020.0
2021-02-11 13:35:00,52.79,52.81,52.78,52.8,53063.0,47.0575,47.0753,47.0486,47.0664,53063.0
2021-02-11 13:40:00,52.8,52.83,52.77,52.78,35193.0,47.0664,47.0932,47.0397,47.0486,35193.0
2021-02-11 13:45:00,52.78,52.79,52.75,52.77,34001.0,47.0486,47.0575,47.0218,47.0397,34001.0
2021-02-11 13:50:00,52.76,52.78,52.71,52.72,43692.0,47.0308,47.0486,46.9862,46.9951,43692.0
2021-02-11 13:55:00,52.73,52.74,52.63,52.63,85518.0,47.004,47.0129,46.9149,46.9149,85518.0
2021-02-11 14:00:00,52.64,52.69,52.61,52.69,65768.0,46.9238,46.9684,46.897,46.9684,65768.0
2021-02-11 14:05:00,52.68,52.69,52.62,52.65,74342.0,46.9594,46.9684,46.906,46.9327,74342.0
2021-02-11 14:10:00,52.65,52.65,52.61,52.64,52608.0,46.9327,46.9327,46.897,46.9238,52608.0
2021-02-11 14:15:00,52.64,52.72,52.64,52.7,47767.0,46.9238,46.9951,46.9238,46.9773,47767.0
2021-02-11 14:20:00,52.7,52.71,52.61,52.66,59695.0,46.9773,46.9862,46.897,46.9416,59695.0
2021-02-11 14:25:00,52.66,52.71,52.64,52.69,78377.0,46.9416,46.9862,46.9238,46.9684,78377.0
2021-02-11 14:30:00,52.68,52.71,52.66,52.67,58691.0,46.9594,46.9862,46.9416,46.9505,58691.0
2021-02-11 14:35:00,52.66,52.68,52.64,52.66,48798.0,46.9416,46.9594,46.9238,46.9416,48798.0
2021-02-11 14:40:00,52.66,52.71,52.64,52.71,56675.0,46.9416,46.9862,46.9238,46.9862,56675.0
2021-02-11 14:45:00,52.71,52.75,52.7,52.75,34256.0,46.9862,47.0218,46.9773,47.0218,34256.0
2021-02-11 14:50:00,52.75,52.8,52.73,52.8,61326.0,47.0218,47.0664,47.004,47.0664,61326.0
2021-02-11 14:55:00,52.8,52.85,52.79,52.83,64385.0,47.0664,47.111,47.0575,47.0932,64385.0
2021-02-11 15:00:00,52.82,52.87,52.79,52.85,136066.0,47.0842,47.1288,47.0575,47.111,136066.0
2021-02-11 15:05:00,52.86,52.93,52.85,52.93,76988.0,47.1199,47.1823,47.111,47.1823,76988.0
2021-02-11 15:10:00,52.92,52.96,52.9,52.96,105802.0,47.1734,47.209,47.1556,47.209,105802.0
2021-02-11 15:15:00,52.96,52.97,52.93,52.94,100770.0,47.209,47.218,47.1823,47.1912,100770.0
2021-02-11 15:20:00,52.95,52.98,52.94,52.95,82072.0,47.2001,47.2269,47.1912,47.2001,82072.0
2021-02-11 15:25:00,52.96,53.01,52.95,53.01,132087.0,47.209,47.2536,47.2001,47.2536,132087.0
2021-02-11 15:30:00,53.01,53.03,52.98,53.03,82561.0,47.2536,47.2714,47.2269,47.2714,82561.0
2021-02-11 15:35:00,53.03,53.08,53.02,53.05,137263.0,47.2714,47.316,47.2625,47.2893,137263.0
2021-02-11 15:40:00,53.05,53.1,53.03,53.08,139219.0,47.2893,47.3338,47.2714,47.316,139219.0
2021-02-11 15:45:00,53.07,53.25,53.07,53.21,316702.0,47.3071,47.4675,47.3071,47.4319,316702.0
2021-02-11 15:50:00,53.21,53.29,53.13,53.21,616534.0,47.4319,47.5032,47.3606,47.4319,616534.0
2021-02-11 15:55:00,53.22,53.31,53.21,53.24,1129032.0,47.4408,47.521,47.4319,47.4586,1129032.0
2021-02-12 09:30:00,53.32,53.57,53.24,53.54,372280.0,47.5299,47.7528,47.4586,47.7261,372280.0
2021-02-12 09:35:00,53.53,53.53,53.27,53.31,108073.0,47.7171,47.7171,47.4854,47.521,108073.0
2021-02-12 09:40:00,53.31,53.43,53.27,53.39,166164.0,47.521,47.628,47.4854,47.5923,166164.0
2021-02-12 09:45:00,53.39,53.51,53.37,53.5,113192.0,47.5923,47.6993,47.5745,47.6904,113192.0
2021-02-12 09:50:00,53.51,53.54,53.43,53.52,148096.0,47.6993,47.7261,47.628,47.7082,148096.0
2021-02-12 09:55:00,53.52,53.55,53.47,53.54,101596.0,47.7082,47.735,47.6637,47.7261,101596.0
2021-02-12 10:00:00,53.54,53.54,53.34,53.4,89382.0,47.7261,47.7261,47.5478,47.6013,89382.0
2021-02-12 10:05:00,53.39,53.4,53.33,53.37,86652.0,47.5923,47.6013,47.5389,47.5745,86652.0
2021-02-12 10:10:00,53.36,53.41,53.33,53.38,67934.0,47.5656,47.6102,47.5389,47.5834,67934.0
2021-02-12 10:15:00,53.37,53.51,53.33,53.41,122308.0,47.5745,47.6993,47.5389,47.6102,122308.0
2021-02-12 10:20:00,53.41,53.45,53.37,53.44,67946.0,47.6102,47.6458,47.5745,47.6369,67946.0
2021-02-12 10:25:00,53.45,53.48,53.42,53.45,68408.0,47.6458,47.6726,47.6191,47.6458,68408.0
2021-02-12 10:30:00,53.45,53.47,53.32,53.37,74404.0,47.6458,47.6637,47.5299,47.5745,74404.0
2021-02-12 10:35:00,53.38,53.6,53.38,53.52,91654.0,47.5834,47.7795,47.5834,47.7082,91654.0
2021-02-12 10:40:00,53.53,53.56,53.51,53.55,62280.0,47.7171,47.7439,47.6993,47.735,62280.0
2021-02-12 10:45:00,53.54,53.58,53.41,53.41,76788.0,47.7261,47.7617,47.6102,47.6102,76788.0
2021-02-12 10:50:00,53.41,53.42,53.23,53.24,67582.0,47.6102,47.6191,47.4497,47.4586,67582.0
2021-02-12 10:55:00,53.23,53.27,53.21,53.25,115033.0,47.4497,47.4854,47.4319,47.4675,115033.0
2021-02-12 11:00:00,53.28,53.28,53.17,53.19,89276.0,47.4943,47.4943,47.3962,47.4141,89276.0
2021-02-12 11:05:00,53.18,53.18,53.12,53.15,76677.0,47.4051,47.4051,47.3517,47.3784,76677.0
2021-02-12 11:10:00,53.15,53.18,53.1,53.11,53958.0,47.3784,47.4051,47.3338,47.3427,53958.0
2021-02-12 11:15:00,53.11,53.18,53.11,53.16,49269.0,47.3427,47.4051,47.3427,47.3873,49269.0
2021-02-12 11:20:00,53.16,53.19,53.1,53.13,52952.0,47.3873,47.4141,47.3338,47.3606,52952.0
2021-02-12 11:25:00,53.13,53.17,53.07,53.08,133491.0,47.3606,47.3962,47.3071,47.316,133491.0
2021-02-12 11:30:00,53.1,53.1,53.02,53.08,182177.0,47.3338,47.3338,47.2625,47.316,182177.0
2021-02-12 11:35:00,53.08,53.1,53.01,53.1,225074.0,47.316,47.3338,47.2536,47.3338,225074.0
2021-02-12 11:40:00,53.1,53.14,53.05,53.14,70750.0,47.3338,47.3695,47.2893,47.3695,70750.0
2021-02-12 11:45:00,53.14,53.2,53.13,53.2,57301.0,47.3695,47.423,47.3606,47.423,57301.0
2021-02-12 11:50:00,53.2,53.23,53.19,53.22,50522.0,47.423,47.4497,47.4141,47.4408,50522.0
2021-02-12 11:55:00,53.22,53.26,53.2,53.21,30133.0,47.4408,47.4765,47.423,47.4319,30133.0
2021-02-12 12:00:00,53.21,53.22,53.17,53.21,41878.0,47.4319,47.4408,47.3962,47.4319,41878.0
2021-02-12 12:05:00,53.2,53.21,53.16,53.2,46595.0,47.423,47.4319,47.3873,47.423,46595.0
2021-02-12 12:10:00,53.19,53.22,53.18,53.2,31839.0,47.4141,47.4408,47.4051,47.423,31839.0
2021-02-12 12:15:00,53.2,53.25,53.19,53.25,31044.0,47.423,47.4675,47.4141,47.4675,31044.0
2021-02-12 12:20:00,53.24,53.3,53.24,53.3,46675.0,47.4586,47.5121,47.4586,47.5121,46675.0
2021-02-12 12:25:00,53.29,53.33,53.16,53.16,52173.0,47.5032,47.5389,47.3873,47.3873,52173.0
2021-02-12 12:30:00,53.17,53.18,53.11,53.17,39961.0,47.3962,47.4051,47.3427,47.3962,39961.0
2021-02-12 12:35:00,53.18,53.23,53.17,53.21,37792.0,47.4051,47.4497,47.3962,47.4319,37792.0
2021-02-12 12:40:00,53.21,53.24,53.19,53.22,40086.0,47.4319,47.4586,47.4141,47.4408,40086.0
2021-02-12 12:45:00,53.22,53.27,53.21,53.23,55729.0,47.4408,47.4854,47.4319,47.4497,55729.0
2021-02-12 12:50:00,53.23,53.26,53.19,53.2,48314.0,47.4497,47.4765,47.4141,47.423,48314.0
2021-02-12 12:55:00,53.2,53.23,53.17,53.2,32606.0,47.423,47.4497,47.3962,47.423,32606.0
2021-02-12 13:00:00,53.19,53.22,53.17,53.18,35639.0,47.4141,47.4408,47.3962,47.4051,35639.0
2021-02-12 13:05:00,53.18,53.2,53.11,53.12,42107.0,47.4051,47.423,47.3427,47.3517,42107.0
2021-02-12 13:10:00,53.12,53.15,53.11,53.12,29502.0,47.3517,47.3784,47.3427,47.3517,29502.0
2021-02-12 13:15:00,53.12,53.13,53.0,53.03,210079.0,47.3517,47.3606,47.2447,47.2714,210079.0
2021-02-12 13:20:00,53.03,53.06,52.95,53.05,140430.0,47.2714,47.2982,47.2001,47.2893,140430.0
2021-02-12 13:25:00,53.05,53.1,53.04,53.1,32525.0,47.2893,47.3338,47.2804,47.3338,32525.0
2021-02-12 13:30:00,53.09,53.15,53.07,53.12,47738.0,47.3249,47.3784,47.3071,47.3517,47738.0
2021-02-12 13:35:00,53.12,53.12,53.04,53.06,32501.0,47.3517,47.3517,47.2804,47.2982,32501.0
2021-02-12 13:40:00,53.06,53.08,53.02,53.04,29049.0,47.2982,47.316,47.2625,47.2804,29049.0
2021-02-12 13:45:00,53.04,53.05,53.0,53.04,23935.0,47.2804,47.2893,47.2447,47.2804,23935.0
2021-02-12 13:50:00,53.05,53.05,52.96,53.01,64066.0,47.2893,47.2893,47.209,47.2536,64066.0
2021-02-12 13:55:00,53.02,53.02,52.99,53.01,44516.0,47.2625,47.2625,47.2358,47.2536,44516.0
2021-02-12 14:00:00,53.01,53.01,52.96,52.98,39804.0,47.2536,47.2536,47.209,47.2269,39804.0
2021-02-12 14:05:00,52.97,53.05,52.96,53.04,55402.0,47.218,47.2893,47.209,47.2804,55402.0
2021-02-12 14:10:00,53.05,53.06,53.01,53.02,34819.0,47.2893,47.2982,47.2536,47.2625,34819.0
2021-02-12 14:15:00,53.02,53.02,52.96,52.99,42408.0,47.2625,47.2625,47.209,47.2358,42408.0
2021-02-12 14:20:00,52.99,53.0,52.94,52.97,39794.0,47.2358,47.2447,47.1912,47.218,39794.0
2021-02-12 14:25:00,52.96,52.98,52.95,52.98,26686.0,47.209,47.2269,47.2001,47.2269,26686.0
2021-02-12 14:30:00,52.98,53.06,52.97,53.04,37675.0,47.2269,47.2982,47.218,47.2804,37675.0
2021-02-12 14:35:00,53.05,53.06,53.01,53.03,31513.0,47.2893,47.2982,47.2536,47.2714,31513.0
2021-02-12 14:40:00,53.03,53.04,52.99,53.03,31144.0,47.2714,47.2804,47.2358,47.2714,31144.0
2021-02-12 14:45:00,53.02,53.08,53.0,53.08,31741.0,47.2625,47.316,47.2447,47.316,31741.0
2021-02-12 14:50:00,53.08,53.14,53.07,53.14,45409.0,47.316,47.3695,47.3071,47.3695,45409.0
2021-02-12 14:55:00,53.13,53.14,53.1,53.11,26003.0,47.3606,47.3695,47.3338,47.3427,26003.0
2021-02-12 15:00:00,53.11,53.12,53.08,53.11,46417.0,47.3427,47.3517,47.316,47.3427,46417.0
2021-02-12 15:05:00,53.11,53.13,53.08,53.09,66853.0,47.3427,47.3606,47.316,47.3249,66853.0
2021-02-12 15:10:00,53.09,53.13,53.08,53.13,29237.0,47.3249,47.3606,47.316,47.3606,29237.0
2021-02-12 15:15:00,53.13,53.13,53.09,53.13,53708.0,47.3606,47.3606,47.3249,47.3606,53708.0
2021-02-12 15:20:00,53.13,53.21,53.13,53.2,64782.0,47.3606,47.4319,47.3606,47.423,64782.0
2021-02-12 15:25:00,53.2,53.23,53.17,53.21,52022.0,47.423,47.4497,47.3962,47.4319,52022.0
2021-02-12 15:30:00,53.22,53.25,53.21,53.24,62464.0,47.4408,47.4675,47.4319,47.4586,62464.0
2021-02-12 15:35:00,53.24,53.31,53.24,53.3,98790.0,47.4586,47.521,47.4586,47.5121,98790.0
2021-02-12 15:40:00,53.31,53.38,53.3,53.32,147903.0,47.521,47.5834,47.5121,47.5299,147903.0
2021-02-12 15:45:00,53.32,53.32,53.22,53.27,331063.0,47.5299,47.5299,47.4408,47.4854,331063.0
2021-02-12 15:50:00,53.27,53.37,53.24,53.25,278102.0,47.4854,47.5745,47.4586,47.4675,278102.0
2021-02-12 15:55:00,53.25,53.27,53.19,53.22,589702.0,47.4675,47.4854,47.4141,47.4408,589702.0
2021-02-16 09:30:00,53.03,53.18,52.93,53.01,368702.0,47.2714,47.4051,47.1823,47.2536,368702.0
2021-02-16 09:35:00,53.01,53.02,52.88,52.92,126287.0,47.2536,47.2625,47.1377,47.1734,126287.0
2021-02-16 09:40:00,52.91,52.93,52.84,52.87,97350.0,47.1645,47.1823,47.1021,47.1288,97350.0
2021-02-16 09:45:00,52.86,52.89,52.75,52.8,136420.0,47.1199,47.1466,47.0218,47.0664,136420.0
2021-02-16 09:50:00,52.79,52.84,52.71,52.83,108187.0,47.0575,47.1021,46.9862,47.0932,108187.0
2021-02-16 09:55:00,52.83,52.85,52.68,52.78,62507.0,47.0932,47.111,46.9594,47.0486,62507.0
2021-02-16 10:00:00,52.77,52.83,52.72,52.79,94257.0,47.0397,47.0932,46.9951,47.0575,94257.0
2021-02-16 10:05:00,52.79,52.81,52.67,52.69,153427.0,47.0575,47.0753,46.9505,46.9684,153427.0
2021-02-16 10:10:00,52.69,52.74,52.67,52.73,206227.0,46.9684,47.0129,46.9505,47.004,206227.0
2021-02-16 10:15:00,52.74,52.76,52.57,52.6,156399.0,47.0129,47.0308,46.8614,46.8881,156399.0
2021-02-16 10:20:00,52.6,52.67,52.53,52.64,273086.0,46.8881,46.9505,46.8257,46.9238,273086.0
2021-02-16 10:25:00,52.66,52.69,52.62,52.66,103454.0,46.9416,46.9684,46.906,46.9416,103454.0
2021-02-16 10:30:00,52.67,52.76,52.66,52.73,54628.0,46.9505,47.0308,46.9416,47.004,54628.0
2021-02-16 10:35:00,52.73,52.91,52.72,52.91,284319.0,47.004,47.1645,46.9951,47.1645,284319.0
2021-02-16 10:40:00,52.91,52.91,52.84,52.86,88956.0,47.1645,47.1645,47.1021,47.1199,88956.0
2021-02-16 10:45:00,52.86,52.93,52.81,52.86,137607.0,47.1199,47.1823,47.0753,47.1199,137607.0
2021-02-16 10:50:00,52.86,52.91,52.83,52.88,140510.0,47.1199,47.1645,47.0932,47.1377,140510.0
2021-02-16 10:55:00,52.89,52.98,52.88,52.95,123294.0,47.1466,47.2269,47.1377,47.2001,123294.0
2021-02-16 11:00:00,52.95,53.03,52.91,52.98,123749.0,47.2001,47.2714,47.1645,47.2269,123749.0
2021-02-16 11:05:00,52.99,53.03,52.95,52.98,157653.0,47.2358,47.2714,47.2001,47.2269,157653.0
2021-02-16 11:10:00,52.98,53.04,52.97,52.99,33252.0,47.2269,47.2804,47.218,47.2358,33252.0
2021-02-16 11:15:00,52.99,52.99,52.91,52.95,70527.0,47.2358,47.2358,47.1645,47.2001,70527.0
2021-02-16 11:20:00,52.95,52.98,52.91,52.93,65655.0,47.2001,47.2269,47.1645,47.1823,65655.0
2021-02-16 11:25:00,52.93,53.0,52.93,52.99,63372.0,47.1823,47.2447,47.1823,47.2358,63372.0
2021-02-16 11:30:00,52.98,53.03,52.94,53.03,52849.0,47.2269,47.2714,47.1912,47.2714,52849.0
2021-02-16 11:35:00,53.02,53.06,52.99,53.03,31686.0,47.2625,47.2982,47.2358,47.2714,31686.0
2021-02-16 11:40:00,53.04,53.04,52.95,52.96,47647.0,47.2804,47.2804,47.2001,47.209,47647.0
2021-02-16 11:45:00,52.95,53.01,52.94,52.96,73485.0,47.2001,47.2536,47.1912,47.209,73485.0
2021-02-16 11:50:00,52.95,52.99,52.89,52.98,79212.0,47.2001,47.2358,47.1466,47.2269,79212.0
2021-02-16 11:55:00,52.98,52.98,52.91,52.95,72378.0,47.2269,47.2269,47.1645,47.2001,72378.0
2021-02-16 12:00:00,52.94,53.1,52.91,53.09,78704.0,47.1912,47.3338,47.1645,47.3249,78704.0
2021-02-16 12:05:00,53.08,53.08,52.98,53.01,75704.0,47.316,47.316,47.2269,47.2536,75704.0
2021-02-16 12:10:00,53.01,53.19,53.01,53.18,48271.0,47.2536,47.4141,47.2536,47.4051,48271.0
2021-02-16 12:15:00,53.19,53.22,53.14,53.15,62447.0,47.4141,47.4408,47.3695,47.3784,62447.0
2021-02-16 12:20:00,53.15,53.21,53.13,53.19,103437.0,47.3784,47.4319,47.3606,47.4141,103437.0
2021-02-16 12:25:00,53.2,53.23,53.16,53.16,107935.0,47.423,47.4497,47.3873,47.3873,107935.0
2021-02-16 12:30:00,53.17,53.19,53.11,53.15,86751.0,47.3962,47.4141,47.3427,47.3784,86751.0
2021-02-16 12:35:00,53.15,53.17,53.07,53.07,77791.0,47.3784,47.3962,47.3071,47.3071,77791.0
2021-02-16 12:40:00,53.06,53.18,53.04,53.14,65206.0,47.2982,47.4051,47.2804,47.3695,65206.0
2021-02-16 12:45:00,53.13,53.13,53.05,53.08,51289.0,47.3606,47.3606,47.2893,47.316,51289.0
2021-02-16 12:50:00,53.07,53.1,53.06,53.06,25512.0,47.3071,47.3338,47.2982,47.2982,25512.0
2021-02-16 12:55:00,53.07,53.08,53.0,53.02,31854.0,47.3071,47.316,47.2447,47.2625,31854.0
2021-02-16 13:00:00,53.01,53.01,52.95,52.96,31617.0,47.2536,47.2536,47.2001,47.209,31617.0
2021-02-16 13:05:00,52.95,52.96,52.91,52.92,38466.0,47.2001,47.209,47.1645,47.1734,38466.0
2021-02-16 13:10:00,52.92,52.92,52.87,52.88,38578.0,47.1734,47.1734,47.1288,47.1377,38578.0
2021-02-16 13:15:00,52.88,52.89,52.79,52.79,79903.0,47.1377,47.1466,47.0575,47.0575,79903.0
2021-02-16 13:20:00,52.8,52.84,52.79,52.81,41065.0,47.0664,47.1021,47.0575,47.0753,41065.0
2021-02-16 13:25:00,52.81,52.88,52.79,52.88,94192.0,47.0753,47.1377,47.0575,47.1377,94192.0
2021-02-16 13:30:00,52.87,52.95,52.87,52.95,93168.0,47.1288,47.2001,47.1288,47.2001,93168.0
2021-02-16 13:35:00,52.95,53.0,52.92,52.93,52823.0,47.2001,47.2447,47.1734,47.1823,52823.0
2021-02-16 13:40:00,52.93,52.95,52.89,52.94,46426.0,47.1823,47.2001,47.1466,47.1912,46426.0
2021-02-16 13:45:00,52.95,52.99,52.93,52.98,34982.0,47.2001,47.2358,47.1823,47.2269,34982.0
2021-02-16 13:50:00,52.98,52.99,52.89,52.9,73798.0,47.2269,47.2358,47.1466,47.1556,73798.0
2021-02-16 13:55:00,52.9,52.94,52.89,52.91,65085.0,47.1556,47.1912,47.1466,47.1645,65085.0
2021-02-16 14:00:00,52.91,52.93,52.81,52.81,76735.0,47.1645,47.1823,47.0753,47.0753,76735.0
2021-02-16 14:05:00,52.82,52.88,52.81,52.87,95711.0,47.0842,47.1377,47.0753,47.1288,95711.0
2021-02-16 14:10:00,52.88,52.91,52.86,52.91,53222.0,47.1377,47.1645,47.1199,47.1645,53222.0
2021-02-16 14:15:00,52.91,52.97,52.89,52.95,99223.0,47.1645,47.218,47.1466,47.2001,99223.0
2021-02-16 14:20:00,52.95,53.01,52.94,53.01,54288.0,47.2001,47.2536,47.1912,47.2536,54288.0
2021-02-16 14:25:00,53.01,53.03,52.98,53.0,78385.0,47.2536,47.2714,47.2269,47.2447,78385.0
2021-02-16 14:30:00,53.01,53.02,52.95,53.0,53319.0,47.2536,47.2625,47.2001,47.2447,53319.0
2021-02-16 14:35:00,52.99,53.04,52.96,52.98,43318.0,47.2358,47.2804,47.209,47.2269,43318.0
2021-02-16 14:40:00,52.98,52.98,52.92,52.94,46487.0,47.2269,47.2269,47.1734,47.1912,46487.0
2021-02-16 14:45:00,52.94,52.94,52.91,52.91,47232.0,47.1912,47.1912,47.1645,47.1645,47232.0
2021-02-16 14:50:00,52.91,52.92,52.85,52.85,66093.0,47.1645,47.1734,47.111,47.111,66093.0
2021-02-16 14:55:00,52.85,52.9,52.85,52.88,47621.0,47.111,47.1556,47.111,47.1377,47621.0
2021-02-16 15:00:00,52.88,52.91,52.86,52.9,68684.0,47.1377,47.1645,47.1199,47.1556,68684.0
2021-02-16 15:05:00,52.9,52.94,52.9,52.91,55641.0,47.1556,47.1912,47.1556,47.1645,55641.0
2021-02-16 15:10:00,52.9,52.92,52.85,52.86,74510.0,47.1556,47.1734,47.111,47.1199,74510.0
2021-02-16 15:15:00,52.87,52.91,52.81,52.82,69095.0,47.1288,47.1645,47.0753,47.0842,69095.0
2021-02-16 15:20:00,52.82,52.85,52.8,52.82,63858.0,47.0842,47.111,47.0664,47.0842,63858.0
2021-02-16 15:25:00,52.82,52.84,52.77,52.8,92512.0,47.0842,47.1021,47.0397,47.0664,92512.0
2021-02-16 15:30:00,52.8,52.8,52.73,52.75,102659.0,47.0664,47.0664,47.004,47.0218,102659.0
2021-02-16 15:35:00,52.75,52.78,52.71,52.73,93608.0,47.0218,47.0486,46.9862,47.004,93608.0
2021-02-16 15:40:00,52.73,52.74,52.68,52.7,144733.0,47.004,47.0129,46.9594,46.9773,144733.0
2021-02-16 15:45:00,52.7,52.83,52.69,52.8,297607.0,46.9773,47.0932,46.9684,47.0664,297607.0
2021-02-16 15:50:00,52.8,52.88,52.71,52.88,470196.0,47.0664,47.1377,46.9862,47.1377,470196.0
2021-02-16 15:55:00,52.88,52.93,52.81,52.83,545675.0,47.1377,47.1823,47.0753,47.0932,545675.0
2021-02-17 09:30:00,52.73,52.88,52.58,52.73,484856.0,47.004,47.1377,46.8703,47.004,484856.0
2021-02-17 09:35:00,52.73,52.8,52.41,52.63,238819.0,47.004,47.0664,46.7188,46.9149,238819.0
2021-02-17 09:40:00,52.63,52.75,52.6,52.64,123311.0,46.9149,47.0218,46.8881,46.9238,123311.0
2021-02-17 09:45:00,52.63,52.67,52.47,52.54,104323.0,46.9149,46.9505,46.7722,46.8346,104323.0
2021-02-17 09:50:00,52.55,52.63,52.5,52.57,132853.0,46.8436,46.9149,46.799,46.8614,132853.0
2021-02-17 09:55:00,52.59,52.63,52.52,52.53,75867.0,46.8792,46.9149,46.8168,46.8257,75867.0
2021-02-17 10:00:00,52.53,52.72,52.52,52.69,97523.0,46.8257,46.9951,46.8168,46.9684,97523.0
2021-02-17 10:05:00,52.69,52.7,52.58,52.66,96223.0,46.9684,46.9773,46.8703,46.9416,96223.0
2021-02-17 10:10:00,52.66,52.67,52.51,52.52,87204.0,46.9416,46.9505,46.8079,46.8168,87204.0
2021-02-17 10:15:00,52.51,52.57,52.44,52.54,111671.0,46.8079,46.8614,46.7455,46.8346,111671.0
2021-02-17 10:20:00,52.54,52.58,52.46,52.5,138300.0,46.8346,46.8703,46.7633,46.799,138300.0
2021-02-17 10:25:00,52.51,52.63,52.5,52.62,119539.0,46.8079,46.9149,46.799,46.906,119539.0
2021-02-17 10:30:00,52.61,52.64,52.51,52.58,134039.0,46.897,46.9238,46.8079,46.8703,134039.0
2021-02-17 10:35:00,52.58,52.78,52.58,52.7,96440.0,46.8703,47.0486,46.8703,46.9773,96440.0
2021-02-17 10:40:00,52.7,52.71,52.62,52.67,104503.0,46.9773,46.9862,46.906,46.9505,104503.0
2021-02-17 10:45:00,52.68,52.76,52.63,52.76,210100.0,46.9594,47.0308,46.9149,47.0308,210100.0
2021-02-17 10:50:00,52.76,52.83,52.75,52.8,110540.0,47.0308,47.0932,47.0218,47.0664,110540.0
2021-02-17 10:55:00,52.8,52.91,52.8,52.85,159155.0,47.0664,47.1645,47.0664,47.111,159155.0
2021-02-17 11:00:00,52.85,52.88,52.75,52.76,104697.0,47.111,47.1377,47.0218,47.0308,104697.0
2021-02-17 11:05:00,52.75,52.76,52.66,52.71,73702.0,47.0218,47.0308,46.9416,46.9862,73702.0
2021-02-17 11:10:00,52.71,52.71,52.65,52.71,74519.0,46.9862,46.9862,46.9327,46.9862,74519.0
2021-02-17 11:15:00,52.71,52.71,52.57,52.57,91398.0,46.9862,46.9862,46.8614,46.8614,91398.0
2021-02-17 11:20:00,52.57,52.66,52.57,52.61,82251.0,46.8614,46.9416,46.8614,46.897,82251.0
2021-02-17 11:25:00,52.62,52.72,52.57,52.72,67310.0,46.906,46.9951,46.8614,46.9951,67310.0
2021-02-17 11:30:00,52.72,52.74,52.61,52.67,65044.0,46.9951,47.0129,46.897,46.9505,65044.0
2021-02-17 11:35:00,52.68,52.71,52.67,52.71,46628.0,46.9594,46.9862,46.9505,46.9862,46628.0
2021-02-17 11:40:00,52.71,52.83,52.71,52.8,118655.0,46.9862,47.0932,46.9862,47.0664,118655.0
2021-02-17 11:45:00,52.8,52.82,52.74,52.82,60100.0,47.0664,47.0842,47.0129,47.0842,60100.0
2021-02-17 11:50:00,52.82,52.89,52.81,52.88,95399.0,47.0842,47.1466,47.0753,47.1377,95399.0
2021-02-17 11:55:00,52.88,52.91,52.84,52.87,89969.0,47.1377,47.1645,47.1021,47.1288,89969.0
2021-02-17 12:00:00,52.87,52.95,52.85,52.95,83078.0,47.1288,47.2001,47.111,47.2001,83078.0
2021-02-17 12:05:00,52.95,52.98,52.9,52.91,75479.0,47.2001,47.2269,47.1556,47.1645,75479.0
2021-02-17 12:10:00,52.91,52.96,52.89,52.95,46614.0,47.1645,47.209,47.1466,47.2001,46614.0
2021-02-17 12:15:00,52.96,52.98,52.94,52.98,55923.0,47.209,47.2269,47.1912,47.2269,55923.0
2021-02-17 12:20:00,52.98,53.01,52.97,53.0,52672.0,47.2269,47.2536,47.218,47.2447,52672.0
2021-02-17 12:25:00,53.0,53.04,52.99,53.04,90687.0,47.2447,47.2804,47.2358,47.2804,90687.0
2021-02-17 12:30:00,53.05,53.06,52.99,53.0,59566.0,47.2893,47.2982,47.2358,47.2447,59566.0
2021-02-17 12:35:00,53.0,53.01,52.95,52.95,41697.0,47.2447,47.2536,47.2001,47.2001,41697.0
2021-02-17 12:40:00,52.96,52.97,52.93,52.96,31645.0,47.209,47.218,47.1823,47.209,31645.0
2021-02-17 12:45:00,52.95,52.99,52.93,52.95,51631.0,47.2001,47.2358,47.1823,47.2001,51631.0
2021-02-17 12:50:00,52.94,52.96,52.91,52.91,23647.0,47.1912,47.209,47.1645,47.1645,23647.0
2021-02-17 12:55:00,52.91,52.92,52.88,52.89,37551.0,47.1645,47.1734,47.1377,47.1466,37551.0
2021-02-17 13:00:00,52.89,52.93,52.87,52.91,62049.0,47.1466,47.1823,47.1288,47.1645,62049.0
2021-02-17 13:05:00,52.91,52.92,52.87,52.88,46828.0,47.1645,47.1734,47.1288,47.1377,46828.0
2021-02-17 13:10:00,52.88,52.92,52.87,52.91,33279.0,47.1377,47.1734,47.1288,47.1645,33279.0
2021-02-17 13:15:00,52.91,52.91,52.88,52.88,39902.0,47.1645,47.1645,47.1377,47.1377,39902.0
2021-02-17 13:20:00,52.88,52.97,52.86,52.97,53238.0,47.1377,47.218,47.1199,47.218,53238.0
2021-02-17 13:25:00,52.97,52.97,52.89,52.94,75692.0,47.218,47.218,47.1466,47.1912,75692.0
2021-02-17 13:30:00,52.94,52.95,52.86,52.87,45948.0,47.1912,47.2001,47.1199,47.1288,45948.0
2021-02-17 13:35:00,52.86,52.94,52.84,52.89,90501.0,47.1199,47.1912,47.1021,47.1466,90501.0
2021-02-17 13:40:00,52.9,52.99,52.89,52.97,46657.0,47.1556,47.2358,47.1466,47.218,46657.0
2021-02-17 13:45:00,52.97,52.98,52.92,52.93,36143.0,47.218,47.2269,47.1734,47.1823,36143.0
2021-02-17 13:50:00,52.94,52.95,52.92,52.94,28318.0,47.1912,47.2001,47.1734,47.1912,28318.0
2021-02-17 13:55:00,52.93,52.97,52.85,52.87,40593.0,47.1823,47.218,47.111,47.1288,40593.0
2021-02-17 14:00:00,52.87,52.98,52.86,52.96,46868.0,47.1288,47.2269,47.1199,47.209,46868.0
2021-02-17 14:05:00,52.97,53.0,52.97,52.98,55045.0,47.218,47.2447,47.218,47.2269,55045.0
2021-02-17 14:10:00,52.98,53.0,52.97,52.98,36828.0,47.2269,47.2447,47.218,47.2269,36828.0
2021-02-17 14:15:00,52.98,53.02,52.97,53.01,42361.0,47.2269,47.2625,47.218,47.2536,42361.0
2021-02-17 14:20:00,53.01,53.02,52.94,52.97,102590.0,47.2536,47.2625,47.1912,47.218,102590.0
2021-02-17 14:25:00,52.98,52.98,52.92,52.96,36898.0,47.2269,47.2269,47.1734,47.209,36898.0
2021-02-17 14:30:00,52.97,52.99,52.94,52.98,51541.0,47.218,47.2358,47.1912,47.2269,51541.0
2021-02-17 14:35:00,52.98,53.02,52.98,52.99,49632.0,47.2269,47.2625,47.2269,47.2358,49632.0
2021-02-17 14:40:00,52.99,53.06,52.97,53.05,67895.0,47.2358,47.2982,47.218,47.2893,67895.0
2021-02-17 14:45:00,53.05,53.1,53.02,53.1,64991.0,47.2893,47.3338,47.2625,47.3338,64991.0
2021-02-17 14:50:00,53.1,53.14,53.05,53.14,109514.0,47.3338,47.3695,47.2893,47.3695,109514.0
2021-02-17 14:55:00,53.14,53.22,53.11,53.2,179944.0,47.3695,47.4408,47.3427,47.423,179944.0
2021-02-17 15:00:00,53.2,53.21,53.17,53.2,86371.0,47.423,47.4319,47.3962,47.423,86371.0
2021-02-17 15:05:00,53.2,53.25,53.18,53.21,95164.0,47.423,47.4675,47.4051,47.4319,95164.0
2021-02-17 15:10:00,53.21,53.21,53.13,53.14,68840.0,47.4319,47.4319,47.3606,47.3695,68840.0
2021-02-17 15:15:00,53.14,53.17,53.09,53.1,65842.0,47.3695,47.3962,47.3249,47.3338,65842.0
2021-02-17 15:20:00,53.1,53.19,53.07,53.14,122110.0,47.3338,47.4141,47.3071,47.3695,122110.0
2021-02-17 15:25:00,53.14,53.17,53.1,53.1,72038.0,47.3695,47.3962,47.3338,47.3338,72038.0
2021-02-17 15:30:00,53.1,53.11,53.07,53.1,58845.0,47.3338,47.3427,47.3071,47.3338,58845.0
2021-02-17 15:35:00,53.1,53.15,53.09,53.13,123662.0,47.3338,47.3784,47.3249,47.3606,123662.0
2021-02-17 15:40:00,53.13,53.13,53.08,53.08,68196.0,47.3606,47.3606,47.316,47.316,68196.0
2021-02-17 15:45:00,53.08,53.09,53.0,53.01,149009.0,47.316,47.3249,47.2447,47.2536,149009.0
2021-02-17 15:50:00,53.01,53.03,52.91,52.93,354439.0,47.2536,47.2714,47.1645,47.1823,354439.0
2021-02-17 15:55:00,52.94,53.01,52.93,53.01,552712.0,47.1912,47.2536,47.1823,47.2536,552712.0
2021-02-18 09:30:00,52.73,52.87,52.64,52.72,282539.0,47.004,47.1288,46.9238,46.9951,282539.0
2021-02-18 09:35:00,52.72,52.78,52.46,52.46,112688.0,46.9951,47.0486,46.7633,46.7633,112688.0
2021-02-18 09:40:00,52.45,52.57,52.37,52.47,122784.0,46.7544,46.8614,46.6831,46.7722,122784.0
2021-02-18 09:45:00,52.48,52.6,52.44,52.48,154054.0,46.7812,46.8881,46.7455,46.7812,154054.0
2021-02-18 09:50:00,52.49,52.57,52.38,52.39,210080.0,46.7901,46.8614,46.692,46.7009,210080.0
2021-02-18 09:55:00,52.38,52.66,52.32,52.61,201787.0,46.692,46.9416,46.6385,46.897,201787.0
2021-02-18 10:00:00,52.6,52.61,52.43,52.44,104049.0,46.8881,46.897,46.7366,46.7455,104049.0
2021-02-18 10:05:00,52.44,52.46,52.27,52.27,145556.0,46.7455,46.7633,46.594,46.594,145556.0
2021-02-18 10:10:00,52.27,52.49,52.26,52.45,86919.0,46.594,46.7901,46.5851,46.7544,86919.0
2021-02-18 10:15:00,52.45,52.49,52.4,52.46,66704.0,46.7544,46.7901,46.7098,46.7633,66704.0
2021-02-18 10:20:00,52.46,52.51,52.42,52.47,95925.0,46.7633,46.8079,46.7277,46.7722,95925.0
2021-02-18 10:25:00,52.46,52.53,52.45,52.51,64027.0,46.7633,46.8257,46.7544,46.8079,64027.0
2021-02-18 10:30:00,52.52,52.59,52.46,52.57,79146.0,46.8168,46.8792,46.7633,46.8614,79146.0
2021-02-18 10:35:00,52.57,52.73,52.56,52.73,56387.0,46.8614,47.004,46.8525,47.004,56387.0
2021-02-18 10:40:00,52.72,52.74,52.66,52.7,75376.0,46.9951,47.0129,46.9416,46.9773,75376.0
2021-02-18 10:45:00,52.7,52.72,52.62,52.66,157699.0,46.9773,46.9951,46.906,46.9416,157699.0
2021-02-18 10:50:00,52.65,52.75,52.63,52.72,125056.0,46.9327,47.0218,46.9149,46.9951,125056.0
2021-02-18 10:55:00,52.72,52.77,52.57,52.62,98155.0,46.9951,47.0397,46.8614,46.906,98155.0
2021-02-18 11:00:00,52.62,52.62,52.51,52.59,82502.0,46.906,46.906,46.8079,46.8792,82502.0
2021-02-18 11:05:00,52.59,52.66,52.57,52.61,100437.0,46.8792,46.9416,46.8614,46.897,100437.0
2021-02-18 11:10:00,52.61,52.68,52.59,52.66,65859.0,46.897,46.9594,46.8792,46.9416,65859.0
2021-02-18 11:15:00,52.66,52.74,52.62,52.68,139857.0,46.9416,47.0129,46.906,46.9594,139857.0
2021-02-18 11:20:00,52.68,52.72,52.65,52.69,115206.0,46.9594,46.9951,46.9327,46.9684,115206.0
2021-02-18 11:25:00,52.69,52.71,52.65,52.69,89831.0,46.9684,46.9862,46.9327,46.9684,89831.0
2021-02-18 11:30:00,52.68,52.69,52.6,52.66,227800.0,46.9594,46.9684,46.8881,46.9416,227800.0
2021-02-18 11:35:00,52.66,52.76,52.64,52.68,88048.0,46.9416,47.0308,46.9238,46.9594,88048.0
2021-02-18 11:40:00,52.68,52.69,52.53,52.54,55611.0,46.9594,46.9684,46.8257,46.8346,55611.0
2021-02-18 11:45:00,52.55,52.6,52.51,52.58,87938.0,46.8436,46.8881,46.8079,46.8703,87938.0
2021-02-18 11:50:00,52.58,52.64,52.57,52.58,62190.0,46.8703,46.9238,46.8614,46.8703,62190.0
2021-02-18 11:55:00,52.58,52.6,52.54,52.55,71156.0,46.8703,46.8881,46.8346,46.8436,71156.0
2021-02-18 12:00:00,52.54,52.54,52.39,52.42,260579.0,46.8346,46.8346,46.7009,46.7277,260579.0
2021-02-18 12:05:00,52.42,52.47,52.4,52.45,70822.0,46.7277,46.7722,46.7098,46.7544,70822.0
2021-02-18 12:10:00,52.45,52.5,52.43,52.48,65491.0,46.7544,46.799,46.7366,46.7812,65491.0
2021-02-18 12:15:00,52.47,52.51,52.44,52.49,87898.0,46.7722,46.8079,46.7455,46.7901,87898.0
2021-02-18 12:20:00,52.49,52.56,52.48,52.54,48984.0,46.7901,46.8525,46.7812,46.8346,48984.0
2021-02-18 12:25:00,52.54,52.55,52.51,52.53,62472.0,46.8346,46.8436,46.8079,46.8257,62472.0
2021-02-18 12:30:00,52.53,52.54,52.47,52.51,65942.0,46.8257,46.8346,46.7722,46.8079,65942.0
2021-02-18 12:35:00,52.51,52.55,52.49,52.51,24154.0,46.8079,46.8436,46.7901,46.8079,24154.0
2021-02-18 12:40:00,52.52,52.56,52.51,52.53,39579.0,46.8168,46.8525,46.8079,46.8257,39579.0
2021-02-18 12:45:00,52.53,52.6,52.52,52.6,37252.0,46.8257,46.8881,46.8168,46.8881,37252.0
2021-02-18 12:50:00,52.59,52.6,52.55,52.57,39888.0,46.8792,46.8881,46.8436,46.8614,39888.0
2021-02-18 12:55:00,52.57,52.61,52.56,52.59,35955.0,46.8614,46.897,46.8525,46.8792,35955.0
2021-02-18 13:00:00,52.59,52.61,52.54,52.56,87030.0,46.8792,46.897,46.8346,46.8525,87030.0
2021-02-18 13:05:00,52.56,52.6,52.55,52.55,52443.0,46.8525,46.8881,46.8436,46.8436,52443.0
2021-02-18 13:10:00,52.55,52.62,52.54,52.62,56006.0,46.8436,46.906,46.8346,46.906,56006.0
2021-02-18 13:15:00,52.61,52.73,52.59,52.66,63150.0,46.897,47.004,46.8792,46.9416,63150.0
2021-02-18 13:20:00,52.65,52.73,52.62,52.71,100461.0,46.9327,47.004,46.906,46.9862,100461.0
2021-02-18 13:25:00,52.72,52.76,52.69,52.72,48497.0,46.9951,47.0308,46.9684,46.9951,48497.0
2021-02-18 13:30:00,52.72,52.77,52.66,52.66,65965.0,46.9951,47.0397,46.9416,46.9416,65965.0
2021-02-18 13:35:00,52.66,52.73,52.64,52.7,62468.0,46.9416,47.004,46.9238,46.9773,62468.0
2021-02-18 13:40:00,52.7,52.73,52.66,52.7,57437.0,46.9773,47.004,46.9416,46.9773,57437.0
2021-02-18 13:45:00,52.7,52.71,52.67,52.69,47599.0,46.9773,46.9862,46.9505,46.9684,47599.0
2021-02-18 13:50:00,52.69,52.71,52.64,52.66,41071.0,46.9684,46.9862,46.9238,46.9416,41071.0
2021-02-18 13:55:00,52.66,52.68,52.62,52.66,40497.0,46.9416,46.9594,46.906,46.9416,40497.0
2021-02-18 14:00:00,52.67,52.78,52.65,52.72,134981.0,46.9505,47.0486,46.9327,46.9951,134981.0
2021-02-18 14:05:00,52.72,52.75,52.7,52.73,148333.0,46.9951,47.0218,46.9773,47.004,148333.0
2021-02-18 14:10:00,52.73,52.75,52.65,52.66,80343.0,47.004,47.0218,46.9327,46.9416,80343.0
2021-02-18 14:15:00,52.67,52.74,52.66,52.68,128718.0,46.9505,47.0129,46.9416,46.9594,128718.0
2021-02-18 14:20:00,52.68,52.7,52.61,52.63,87379.0,46.9594,46.9773,46.897,46.9149,87379.0
2021-02-18 14:25:00,52.63,52.68,52.61,52.67,106914.0,46.9149,46.9594,46.897,46.9505,106914.0
2021-02-18 14:30:00,52.66,52.67,52.61,52.65,69849.0,46.9416,46.9505,46.897,46.9327,69849.0
2021-02-18 14:35:00,52.65,52.67,52.62,52.65,65369.0,46.9327,46.9505,46.906,46.9327,65369.0
2021-02-18 14:40:00,52.65,52.68,52.61,52.62,70555.0,46.9327,46.9594,46.897,46.906,70555.0
2021-02-18 14:45:00,52.62,52.63,52.59,52.59,80714.0,46.906,46.9149,46.8792,46.8792,80714.0
2021-02-18 14:50:00,52.59,52.61,52.52,52.55,97858.0,46.8792,46.897,46.8168,46.8436,97858.0
2021-02-18 14:55:00,52.56,52.63,52.53,52.61,154086.0,46.8525,46.9149,46.8257,46.897,154086.0
2021-02-18 15:00:00,52.62,52.68,52.59,52.68,115094.0,46.906,46.9594,46.8792,46.9594,115094.0
2021-02-18 15:05:00,52.67,52.71,52.66,52.7,87329.0,46.9505,46.9862,46.9416,46.9773,87329.0
2021-02-18 15:10:00,52.7,52.71,52.65,52.66,84350.0,46.9773,46.9862,46.9327,46.9416,84350.0
2021-02-18 15:15:00,52.66,52.67,52.56,52.56,134808.0,46.9416,46.9505,46.8525,46.8525,134808.0
2021-02-18 15:20:00,52.57,52.6,52.52,52.55,112367.0,46.8614,46.8881,46.8168,46.8436,112367.0
2021-02-18 15:25:00,52.55,52.65,52.55,52.62,94143.0,46.8436,46.9327,46.8436,46.906,94143.0
2021-02-18 15:30:00,52.62,52.69,52.61,52.65,139625.0,46.906,46.9684,46.897,46.9327,139625.0
2021-02-18 15:35:00,52.66,52.71,52.65,52.71,174791.0,46.9416,46.9862,46.9327,46.9862,174791.0
2021-02-18 15:40:00,52.71,52.76,52.66,52.68,319318.0,46.9862,47.0308,46.9416,46.9594,319318.0
2021-02-18 15:45:00,52.67,52.71,52.56,52.56,243351.0,46.9505,46.9862,46.8525,46.8525,243351.0
2021-02-18 15:50:00,52.57,52.61,52.48,52.51,443255.0,46.8614,46.897,46.7812,46.8079,443255.0
2021-02-18 15:55:00,52.52,52.57,52.48,52.56,710296.0,46.8168,46.8614,46.7812,46.8525,710296.0
2021-02-19 09:30:00,52.46,52.6,52.25,52.32,1362626.0,46.7633,46.8881,46.5761,46.6385,1362626.0
2021-02-19 09:35:00,52.33,52.34,52.05,52.05,148365.0,46.6475,46.6564,46.3979,46.3979,148365.0
2021-02-19 09:40:00,52.05,52.28,51.99,52.24,103765.0,46.3979,46.6029,46.3444,46.5672,103765.0
2021-02-19 09:45:00,52.24,52.28,52.08,52.28,79048.0,46.5672,46.6029,46.4246,46.6029,79048.0
2021-02-19 09:50:00,52.27,52.31,52.23,52.27,114246.0,46.594,46.6296,46.5583,46.594,114246.0
2021-02-19 09:55:00,52.27,52.31,52.22,52.26,75122.0,46.594,46.6296,46.5494,46.5851,75122.0
2021-02-19 10:00:00,52.27,52.29,52.1,52.1,183606.0,46.594,46.6118,46.4424,46.4424,183606.0
2021-02-19 10:05:00,52.1,52.12,51.99,52.01,131768.0,46.4424,46.4603,46.3444,46.3622,131768.0
2021-02-19 10:10:00,52.01,52.09,51.96,51.98,141820.0,46.3622,46.4335,46.3176,46.3355,141820.0
2021-02-19 10:15:00,51.98,52.03,51.96,52.03,135489.0,46.3355,46.38,46.3176,46.38,135489.0
2021-02-19 10:20:00,52.03,52.1,52.02,52.1,154295.0,46.38,46.4424,46.3711,46.4424,154295.0
2021-02-19 10:25:00,52.1,52.1,51.97,52.01,90005.0,46.4424,46.4424,46.3265,46.3622,90005.0
2021-02-19 10:30:00,52.0,52.1,52.0,52.06,73705.0,46.3533,46.4424,46.3533,46.4068,73705.0
2021-02-19 10:35:00,52.06,52.18,52.03,52.16,71837.0,46.4068,46.5137,46.38,46.4959,71837.0
2021-02-19 10:40:00,52.15,52.18,52.07,52.07,98838.0,46.487,46.5137,46.4157,46.4157,98838.0
2021-02-19 10:45:00,52.08,52.08,51.96,51.98,92099.0,46.4246,46.4246,46.3176,46.3355,92099.0
2021-02-19 10:50:00,51.98,52.14,51.96,52.13,71225.0,46.3355,46.4781,46.3176,46.4692,71225.0
2021-02-19 10:55:00,52.12,52.19,52.07,52.19,87729.0,46.4603,46.5227,46.4157,46.5227,87729.0
2021-02-19 11:00:00,52.19,52.2,52.12,52.18,51809.0,46.5227,46.5316,46.4603,46.5137,51809.0
2021-02-19 11:05:00,52.17,52.21,52.16,52.2,96239.0,46.5048,46.5405,46.4959,46.5316,96239.0
2021-02-19 11:10:00,52.2,52.22,52.16,52.22,36420.0,46.5316,46.5494,46.4959,46.5494,36420.0
2021-02-19 11:15:00,52.21,52.24,52.16,52.22,81233.0,46.5405,46.5672,46.4959,46.5494,81233.0
2021-02-19 11:20:00,52.22,52.32,52.18,52.31,73258.0,46.5494,46.6385,46.5137,46.6296,73258.0
2021-02-19 11:25:00,52.31,52.4,52.27,52.4,106105.0,46.6296,46.7098,46.594,46.7098,106105.0
2021-02-19 11:30:00,52.39,52.41,52.32,52.37,95630.0,46.7009,46.7188,46.6385,46.6831,95630.0
2021-02-19 11:35:00,52.36,52.41,52.35,52.38,110102.0,46.6742,46.7188,46.6653,46.692,110102.0
2021-02-19 11:40:00,52.38,52.41,52.37,52.38,100920.0,46.692,46.7188,46.6831,46.692,100920.0
2021-02-19 11:45:00,52.39,52.48,52.34,52.48,103626.0,46.7009,46.7812,46.6564,46.7812,103626.0
2021-02-19 11:50:00,52.49,52.52,52.46,52.48,116658.0,46.7901,46.8168,46.7633,46.7812,116658.0
2021-02-19 11:55:00,52.48,52.54,52.46,52.48,100405.0,46.7812,46.8346,46.7633,46.7812,100405.0
2021-02-19 12:00:00,52.49,52.49,52.4,52.45,107393.0,46.7901,46.7901,46.7098,46.7544,107393.0
2021-02-19 12:05:00,52.44,52.44,52.33,52.36,112520.0,46.7455,46.7455,46.6475,46.6742,112520.0
2021-02-19 12:10:00,52.36,52.38,52.29,52.35,82028.0,46.6742,46.692,46.6118,46.6653,82028.0
2021-02-19 12:15:00,52.36,52.37,52.24,52.25,81104.0,46.6742,46.6831,46.5672,46.5761,81104.0
2021-02-19 12:20:00,52.25,52.27,52.11,52.13,119405.0,46.5761,46.594,46.4513,46.4692,119405.0
2021-02-19 12:25:00,52.12,52.21,52.11,52.19,93350.0,46.4603,46.5405,46.4513,46.5227,93350.0
2021-02-19 12:30:00,52.18,52.21,52.12,52.15,152722.0,46.5137,46.5405,46.4603,46.487,152722.0
2021-02-19 12:35:00,52.13,52.21,52.13,52.2,102981.0,46.4692,46.5405,46.4692,46.5316,102981.0
2021-02-19 12:40:00,52.19,52.19,52.13,52.15,59223.0,46.5227,46.5227,46.4692,46.487,59223.0
2021-02-19 12:45:00,52.15,52.18,52.1,52.1,68145.0,46.487,46.5137,46.4424,46.4424,68145.0
2021-02-19 12:50:00,52.09,52.09,52.0,52.06,109973.0,46.4335,46.4335,46.3533,46.4068,109973.0
2021-02-19 12:55:00,52.07,52.08,52.02,52.07,60227.0,46.4157,46.4246,46.3711,46.4157,60227.0
2021-02-19 13:00:00,52.07,52.08,51.98,52.0,127701.0,46.4157,46.4246,46.3355,46.3533,127701.0
2021-02-19 13:05:00,52.01,52.03,51.88,51.89,95429.0,46.3622,46.38,46.2463,46.2552,95429.0
2021-02-19 13:10:00,51.88,51.92,51.85,51.87,69891.0,46.2463,46.282,46.2196,46.2374,69891.0
2021-02-19 13:15:00,51.86,51.92,51.85,51.86,59032.0,46.2285,46.282,46.2196,46.2285,59032.0
2021-02-19 13:20:00,51.86,51.96,51.84,51.92,118581.0,46.2285,46.3176,46.2107,46.282,118581.0
2021-02-19 13:25:00,51.91,51.92,51.86,51.88,61800.0,46.2731,46.282,46.2285,46.2463,61800.0
2021-02-19 13:30:00,51.88,51.89,51.79,51.83,73330.0,46.2463,46.2552,46.1661,46.2017,73330.0
2021-02-19 13:35:00,51.83,51.89,51.78,51.89,69160.0,46.2017,46.2552,46.1572,46.2552,69160.0
2021-02-19 13:40:00,51.9,51.9,51.86,51.88,52112.0,46.2641,46.2641,46.2285,46.2463,52112.0
2021-02-19 13:45:00,51.87,51.88,51.8,51.8,67800.0,46.2374,46.2463,46.175,46.175,67800.0
2021-02-19 13:50:00,51.8,51.89,51.79,51.88,85081.0,46.175,46.2552,46.1661,46.2463,85081.0
2021-02-19 13:55:00,51.87,51.92,51.84,51.91,348201.0,46.2374,46.282,46.2107,46.2731,348201.0
2021-02-19 14:00:00,51.91,51.93,51.89,51.93,65138.0,46.2731,46.2909,46.2552,46.2909,65138.0
2021-02-19 14:05:00,51.93,51.96,51.89,51.91,83612.0,46.2909,46.3176,46.2552,46.2731,83612.0
2021-02-19 14:10:00,51.91,51.95,51.91,51.95,45368.0,46.2731,46.3087,46.2731,46.3087,45368.0
2021-02-19 14:15:00,51.95,51.96,51.92,51.94,75766.0,46.3087,46.3176,46.282,46.2998,75766.0
2021-02-19 14:20:00,51.94,51.94,51.83,51.86,109780.0,46.2998,46.2998,46.2017,46.2285,109780.0
2021-02-19 14:25:00,51.86,51.87,51.77,51.79,78939.0,46.2285,46.2374,46.1483,46.1661,78939.0
2021-02-19 14:30:00,51.8,51.85,51.79,51.82,62933.0,46.175,46.2196,46.1661,46.1928,62933.0
2021-02-19 14:35:00,51.82,51.85,51.8,51.82,44960.0,46.1928,46.2196,46.175,46.1928,44960.0
2021-02-19 14:40:00,51.81,51.84,51.79,51.83,43220.0,46.1839,46.2107,46.1661,46.2017,43220.0
2021-02-19 14:45:00,51.82,51.87,51.8,51.81,48885.0,46.1928,46.2374,46.175,46.1839,48885.0
2021-02-19 14:50:00,51.82,51.84,51.8,51.83,43749.0,46.1928,46.2107,46.175,46.2017,43749.0
2021-02-19 14:55:00,51.83,51.92,51.82,51.92,50809.0,46.2017,46.282,46.1928,46.282,50809.0
2021-02-19 15:00:00,51.92,51.95,51.9,51.94,81935.0,46.282,46.3087,46.2641,46.2998,81935.0
2021-02-19 15:05:00,51.95,51.95,51.88,51.9,127445.0,46.3087,46.3087,46.2463,46.2641,127445.0
2021-02-19 15:10:00,51.9,52.05,51.89,52.02,106841.0,46.2641,46.3979,46.2552,46.3711,106841.0
2021-02-19 15:15:00,52.02,52.02,51.98,52.02,60256.0,46.3711,46.3711,46.3355,46.3711,60256.0
2021-02-19 15:20:00,52.02,52.05,51.97,52.05,63466.0,46.3711,46.3979,46.3265,46.3979,63466.0
2021-02-19 15:25:00,52.05,52.11,52.02,52.1,164561.0,46.3979,46.4513,46.3711,46.4424,164561.0
2021-02-19 15:30:00,52.1,52.21,52.08,52.15,206240.0,46.4424,46.5405,46.4246,46.487,206240.0
2021-02-19 15:35:00,52.15,52.16,52.1,52.14,132763.0,46.487,46.4959,46.4424,46.4781,132763.0
2021-02-19 15:40:00,52.14,52.14,52.01,52.02,166021.0,46.4781,46.4781,46.3622,46.3711,166021.0
2021-02-19 15:45:00,52.02,52.19,52.01,52.15,348598.0,46.3711,46.5227,46.3622,46.487,348598.0
2021-02-19 15:50:00,52.15,52.16,51.97,52.03,420455.0,46.487,46.4959,46.3265,46.38,420455.0
2021-02-19 15:55:00,52.03,52.11,51.97,52.09,633693.0,46.38,46.4513,46.3265,46.4335,633693.0
2021-02-22 09:30:00,51.83,52.01,51.8,51.97,286283.0,46.2017,46.3622,46.175,46.3265,286283.0
2021-02-22 09:35:00,51.96,52.18,51.93,51.98,134126.0,46.3176,46.5137,46.2909,46.3355,134126.0
2021-02-22 09:40:00,51.99,52.05,51.92,52.03,193265.0,46.3444,46.3979,46.282,46.38,193265.0
2021-02-22 09:45:00,52.03,52.23,52.02,52.16,179897.0,46.38,46.5583,46.3711,46.4959,179897.0
2021-02-22 09:50:00,52.16,52.27,52.15,52.26,84380.0,46.4959,46.594,46.487,46.5851,84380.0
2021-02-22 09:55:00,52.26,52.35,52.2,52.3,178352.0,46.5851,46.6653,46.5316,46.6207,178352.0
2021-02-22 10:00:00,52.3,52.36,52.24,52.25,85248.0,46.6207,46.6742,46.5672,46.5761,85248.0
2021-02-22 10:05:00,52.25,52.3,52.17,52.28,110139.0,46.5761,46.6207,46.5048,46.6029,110139.0
2021-02-22 10:10:00,52.27,52.38,52.25,52.3,126411.0,46.594,46.692,46.5761,46.6207,126411.0
2021-02-22 10:15:00,52.3,52.31,52.04,52.07,156214.0,46.6207,46.6296,46.3889,46.4157,156214.0
2021-02-22 10:20:00,52.06,52.12,51.94,51.96,132638.0,46.4068,46.4603,46.2998,46.3176,132638.0
2021-02-22 10:25:00,51.96,52.24,51.96,52.2,109390.0,46.3176,46.5672,46.3176,46.5316,109390.0
2021-02-22 10:30:00,52.2,52.24,52.15,52.21,113755.0,46.5316,46.5672,46.487,46.5405,113755.0
2021-02-22 10:35:00,52.21,52.31,52.19,52.3,77175.0,46.5405,46.6296,46.5227,46.6207,77175.0
2021-02-22 10:40:00,52.3,52.41,52.27,52.37,100584.0,46.6207,46.7188,46.594,46.6831,100584.0
2021-02-22 10:45:00,52.36,52.39,52.31,52.35,46182.0,46.6742,46.7009,46.6296,46.6653,46182.0
2021-02-22 10:50:00,52.35,52.36,52.26,52.3,66115.0,46.6653,46.6742,46.5851,46.6207,66115.0
2021-02-22 10:55:00,52.3,52.42,52.3,52.4,87336.0,46.6207,46.7277,46.6207,46.7098,87336.0
2021-02-22 11:00:00,52.4,52.42,52.35,52.4,83431.0,46.7098,46.7277,46.6653,46.7098,83431.0
2021-02-22 11:05:00,52.4,52.45,52.34,52.39,95647.0,46.7098,46.7544,46.6564,46.7009,95647.0
2021-02-22 11:10:00,52.39,52.47,52.34,52.47,69657.0,46.7009,46.7722,46.6564,46.7722,69657.0
2021-02-22 11:15:00,52.47,52.56,52.44,52.54,126923.0,46.7722,46.8525,46.7455,46.8346,126923.0
2021-02-22 11:20:00,52.54,52.54,52.47,52.5,61777.0,46.8346,46.8346,46.7722,46.799,61777.0
2021-02-22 11:25:00,52.5,52.52,52.45,52.5,81994.0,46.799,46.8168,46.7544,46.799,81994.0
2021-02-22 11:30:00,52.5,52.58,52.49,52.51,65606.0,46.799,46.8703,46.7901,46.8079,65606.0
2021-02-22 11:35:00,52.51,52.62,52.5,52.6,91933.0,46.8079,46.906,46.799,46.8881,91933.0
2021-02-22 11:40:00,52.6,52.63,52.56,52.58,111189.0,46.8881,46.9149,46.8525,46.8703,111189.0
2021-02-22 11:45:00,52.58,52.59,52.47,52.47,62088.0,46.8703,46.8792,46.7722,46.7722,62088.0
2021-02-22 11:50:00,52.48,52.49,52.36,52.38,65006.0,46.7812,46.7901,46.6742,46.692,65006.0
2021-02-22 11:55:00,52.38,52.44,52.34,52.43,58952.0,46.692,46.7455,46.6564,46.7366,58952.0
2021-02-22 12:00:00,52.43,52.44,52.3,52.3,72718.0,46.7366,46.7455,46.6207,46.6207,72718.0
2021-02-22 12:05:00,52.3,52.38,52.28,52.32,86272.0,46.6207,46.692,46.6029,46.6385,86272.0
2021-02-22 12:10:00,52.33,52.41,52.31,52.4,93902.0,46.6475,46.7188,46.6296,46.7098,93902.0
2021-02-22 12:15:00,52.4,52.45,52.37,52.43,66904.0,46.7098,46.7544,46.6831,46.7366,66904.0
2021-02-22 12:20:00,52.44,52.46,52.39,52.41,60945.0,46.7455,46.7633,46.7009,46.7188,60945.0
2021-02-22 12:25:00,52.41,52.48,52.39,52.46,47847.0,46.7188,46.7812,46.7009,46.7633,47847.0
2021-02-22 12:30:00,52.46,52.55,52.46,52.55,66896.0,46.7633,46.8436,46.7633,46.8436,66896.0
2021-02-22 12:35:00,52.55,52.58,52.51,52.56,45362.0,46.8436,46.8703,46.8079,46.8525,45362.0
2021-02-22 12:40:00,52.55,52.56,52.45,52.47,79172.0,46.8436,46.8525,46.7544,46.7722,79172.0
2021-02-22 12:45:00,52.48,52.5,52.45,52.48,37760.0,46.7812,46.799,46.7544,46.7812,37760.0
2021-02-22 12:50:00,52.48,52.51,52.47,52.5,57452.0,46.7812,46.8079,46.7722,46.799,57452.0
2021-02-22 12:55:00,52.51,52.57,52.49,52.5,45181.0,46.8079,46.8614,46.7901,46.799,45181.0
2021-02-22 13:00:00,52.5,52.55,52.49,52.51,43407.0,46.799,46.8436,46.7901,46.8079,43407.0
2021-02-22 13:05:00,52.51,52.56,52.5,52.53,44166.0,46.8079,46.8525,46.799,46.8257,44166.0
2021-02-22 13:10:00,52.53,52.53,52.44,52.47,48068.0,46.8257,46.8257,46.7455,46.7722,48068.0
2021-02-22 13:15:00,52.47,52.51,52.46,52.48,60119.0,46.7722,46.8079,46.7633,46.7812,60119.0
2021-02-22 13:20:00,52.49,52.58,52.47,52.54,68415.0,46.7901,46.8703,46.7722,46.8346,68415.0
2021-02-22 13:25:00,52.54,52.62,52.52,52.6,46737.0,46.8346,46.906,46.8168,46.8881,46737.0
2021-02-22 13:30:00,52.6,52.63,52.57,52.58,40945.0,46.8881,46.9149,46.8614,46.8703,40945.0
2021-02-22 13:35:00,52.58,52.61,52.58,52.61,45687.0,46.8703,46.897,46.8703,46.897,45687.0
2021-02-22 13:40:00,52.61,52.61,52.58,52.61,36019.0,46.897,46.897,46.8703,46.897,36019.0
2021-02-22 13:45:00,52.6,52.63,52.58,52.6,45159.0,46.8881,46.9149,46.8703,46.8881,45159.0
2021-02-22 13:50:00,52.6,52.62,52.59,52.61,47479.0,46.8881,46.906,46.8792,46.897,47479.0
2021-02-22 13:55:00,52.62,52.62,52.51,52.58,86876.0,46.906,46.906,46.8079,46.8703,86876.0
2021-02-22 14:00:00,52.57,52.59,52.54,52.55,30356.0,46.8614,46.8792,46.8346,46.8436,30356.0
2021-02-22 14:05:00,52.55,52.59,52.54,52.58,63848.0,46.8436,46.8792,46.8346,46.8703,63848.0
2021-02-22 14:10:00,52.57,52.64,52.51,52.51,68624.0,46.8614,46.9238,46.8079,46.8079,68624.0
2021-02-22 14:15:00,52.52,52.56,52.52,52.55,78326.0,46.8168,46.8525,46.8168,46.8436,78326.0
2021-02-22 14:20:00,52.55,52.57,52.53,52.55,54167.0,46.8436,46.8614,46.8257,46.8436,54167.0
2021-02-22 14:25:00,52.55,52.64,52.54,52.63,61043.0,46.8436,46.9238,46.8346,46.9149,61043.0
2021-02-22 14:30:00,52.62,52.66,52.6,52.64,102351.0,46.906,46.9416,46.8881,46.9238,102351.0
2021-02-22 14:35:00,52.62,52.66,52.61,52.65,106848.0,46.906,46.9416,46.897,46.9327,106848.0
2021-02-22 14:40:00,52.66,52.7,52.65,52.68,167979.0,46.9416,46.9773,46.9327,46.9594,167979.0
2021-02-22 14:45:00,52.69,52.75,52.67,52.73,64945.0,46.9684,47.0218,46.9505,47.004,64945.0
2021-02-22 14:50:00,52.73,52.81,52.73,52.78,86815.0,47.004,47.0753,47.004,47.0486,86815.0
2021-02-22 14:55:00,52.77,52.83,52.76,52.77,42608.0,47.0397,47.0932,47.0308,47.0397,42608.0
2021-02-22 15:00:00,52.77,52.81,52.75,52.8,78972.0,47.0397,47.0753,47.0218,47.0664,78972.0
2021-02-22 15:05:00,52.8,52.81,52.73,52.76,104862.0,47.0664,47.0753,47.004,47.0308,104862.0
2021-02-22 15:10:00,52.75,52.79,52.72,52.78,227562.0,47.0218,47.0575,46.9951,47.0486,227562.0
2021-02-22 15:15:00,52.79,52.86,52.75,52.8,272110.0,47.0575,47.1199,47.0218,47.0664,272110.0
2021-02-22 15:20:00,52.8,52.83,52.71,52.76,186516.0,47.0664,47.0932,46.9862,47.0308,186516.0
2021-02-22 15:25:00,52.76,52.77,52.64,52.66,133439.0,47.0308,47.0397,46.9238,46.9416,133439.0
2021-02-22 15:30:00,52.66,52.75,52.65,52.73,95151.0,46.9416,47.0218,46.9327,47.004,95151.0
2021-02-22 15:35:00,52.73,52.76,52.7,52.76,170495.0,47.004,47.0308,46.9773,47.0308,170495.0
2021-02-22 15:40:00,52.76,52.79,52.72,52.74,172045.0,47.0308,47.0575,46.9951,47.0129,172045.0
2021-02-22 15:45:00,52.74,52.77,52.71,52.73,178634.0,47.0129,47.0397,46.9862,47.004,178634.0
2021-02-22 15:50:00,52.73,52.73,52.37,52.47,670048.0,47.004,47.004,46.6831,46.7722,670048.0
2021-02-22 15:55:00,52.47,52.56,52.44,52.51,1201600.0,46.7722,46.8525,46.7455,46.8079,1201600.0
2021-02-23 09:30:00,52.78,52.88,52.53,52.7,484637.0,47.0486,47.1377,46.8257,46.9773,484637.0
2021-02-23 09:35:00,52.71,52.9,52.54,52.8,380280.0,46.9862,47.1556,46.8346,47.0664,380280.0
2021-02-23 09:40:00,52.8,53.03,52.78,52.88,388466.0,47.0664,47.2714,47.0486,47.1377,388466.0
2021-02-23 09:45:00,52.86,53.39,52.81,53.02,410150.0,47.1199,47.5923,47.0753,47.2625,410150.0
2021-02-23 09:50:00,53.01,53.04,52.56,52.62,354946.0,47.2536,47.2804,46.8525,46.906,354946.0
2021-02-23 09:55:00,52.62,52.67,52.41,52.48,227902.0,46.906,46.9505,46.7188,46.7812,227902.0
2021-02-23 10:00:00,52.48,52.6,52.38,52.48,243670.0,46.7812,46.8881,46.692,46.7812,243670.0
2021-02-23 10:05:00,52.47,52.6,52.29,52.36,402367.0,46.7722,46.8881,46.6118,46.6742,402367.0
2021-02-23 10:10:00,52.36,52.46,52.3,52.34,333160.0,46.6742,46.7633,46.6207,46.6564,333160.0
2021-02-23 10:15:00,52.34,52.46,52.28,52.34,315682.0,46.6564,46.7633,46.6029,46.6564,315682.0
2021-02-23 10:20:00,52.34,52.38,52.19,52.29,247147.0,46.6564,46.692,46.5227,46.6118,247147.0
2021-02-23 10:25:00,52.29,52.32,52.15,52.29,210594.0,46.6118,46.6385,46.487,46.6118,210594.0
2021-02-23 10:30:00,52.29,52.45,52.2,52.2,216361.0,46.6118,46.7544,46.5316,46.5316,216361.0
2021-02-23 10:35:00,52.2,52.36,52.19,52.27,146628.0,46.5316,46.6742,46.5227,46.594,146628.0
2021-02-23 10:40:00,52.28,52.34,52.12,52.25,141160.0,46.6029,46.6564,46.4603,46.5761,141160.0
2021-02-23 10:45:00,52.24,52.35,52.15,52.18,180737.0,46.5672,46.6653,46.487,46.5137,180737.0
2021-02-23 10:50:00,52.18,52.36,52.18,52.27,264901.0,46.5137,46.6742,46.5137,46.594,264901.0
2021-02-23 10:55:00,52.27,52.34,52.23,52.29,163917.0,46.594,46.6564,46.5583,46.6118,163917.0
2021-02-23 11:00:00,52.29,52.53,52.24,52.53,140241.0,46.6118,46.8257,46.5672,46.8257,140241.0
2021-02-23 11:05:00,52.52,52.52,52.27,52.27,175161.0,46.8168,46.8168,46.594,46.594,175161.0
2021-02-23 11:10:00,52.28,52.41,52.26,52.41,125185.0,46.6029,46.7188,46.5851,46.7188,125185.0
2021-02-23 11:15:00,52.41,52.51,52.38,52.44,140472.0,46.7188,46.8079,46.692,46.7455,140472.0
2021-02-23 11:20:00,52.44,52.46,52.4,52.44,85843.0,46.7455,46.7633,46.7098,46.7455,85843.0
2021-02-23 11:25:00,52.44,52.46,52.36,52.43,104334.0,46.7455,46.7633,46.6742,46.7366,104334.0
2021-02-23 11:30:00,52.43,52.49,52.36,52.48,105338.0,46.7366,46.7901,46.6742,46.7812,105338.0
2021-02-23 11:35:00,52.48,52.58,52.48,52.55,166222.0,46.7812,46.8703,46.7812,46.8436,166222.0
2021-02-23 11:40:00,52.55,52.56,52.4,52.43,96030.0,46.8436,46.8525,46.7098,46.7366,96030.0
2021-02-23 11:45:00,52.43,52.5,52.36,52.37,86202.0,46.7366,46.799,46.6742,46.6831,86202.0
2021-02-23 11:50:00,52.37,52.44,52.33,52.44,70412.0,46.6831,46.7455,46.6475,46.7455,70412.0
2021-02-23 11:55:00,52.43,52.43,52.27,52.28,49871.0,46.7366,46.7366,46.594,46.6029,49871.0
2021-02-23 12:00:00,52.27,52.27,52.16,52.16,86537.0,46.594,46.594,46.4959,46.4959,86537.0
2021-02-23 12:05:00,52.17,52.18,52.08,52.11,85338.0,46.5048,46.5137,46.4246,46.4513,85338.0
2021-02-23 12:10:00,52.11,52.2,52.09,52.13,87891.0,46.4513,46.5316,46.4335,46.4692,87891.0
2021-02-23 12:15:00,52.13,52.25,52.08,52.24,127850.0,46.4692,46.5761,46.4246,46.5672,127850.0
2021-02-23 12:20:00,52.24,52.33,52.24,52.3,63384.0,46.5672,46.6475,46.5672,46.6207,63384.0
2021-02-23 12:25:00,52.3,52.34,52.29,52.33,68654.0,46.6207,46.6564,46.6118,46.6475,68654.0
2021-02-23 12:30:00,52.33,52.37,52.29,52.34,103485.0,46.6475,46.6831,46.6118,46.6564,103485.0
2021-02-23 12:35:00,52.33,52.33,52.14,52.24,188640.0,46.6475,46.6475,46.4781,46.5672,188640.0
2021-02-23 12:40:00,52.23,52.25,52.17,52.19,123656.0,46.5583,46.5761,46.5048,46.5227,123656.0
2021-02-23 12:45:00,52.18,52.25,52.16,52.16,111449.0,46.5137,46.5761,46.4959,46.4959,111449.0
2021-02-23 12:50:00,52.16,52.26,52.11,52.25,79796.0,46.4959,46.5851,46.4513,46.5761,79796.0
2021-02-23 12:55:00,52.25,52.29,52.18,52.25,230605.0,46.5761,46.6118,46.5137,46.5761,230605.0
2021-02-23 13:00:00,52.24,52.46,52.23,52.41,220772.0,46.5672,46.7633,46.5583,46.7188,220772.0
2021-02-23 13:05:00,52.41,52.46,52.38,52.42,123543.0,46.7188,46.7633,46.692,46.7277,123543.0
2021-02-23 13:10:00,52.42,52.52,52.42,52.49,56356.0,46.7277,46.8168,46.7277,46.7901,56356.0
2021-02-23 13:15:00,52.5,52.55,52.47,52.54,111142.0,46.799,46.8436,46.7722,46.8346,111142.0
2021-02-23 13:20:00,52.53,52.61,52.48,52.61,116330.0,46.8257,46.897,46.7812,46.897,116330.0
2021-02-23 13:25:00,52.61,52.67,52.59,52.65,72901.0,46.897,46.9505,46.8792,46.9327,72901.0
2021-02-23 13:30:00,52.65,52.65,52.54,52.55,108526.0,46.9327,46.9327,46.8346,46.8436,108526.0
2021-02-23 13:35:00,52.55,52.57,52.52,52.55,80891.0,46.8436,46.8614,46.8168,46.8436,80891.0
2021-02-23 13:40:00,52.55,52.57,52.49,52.54,156097.0,46.8436,46.8614,46.7901,46.8346,156097.0
2021-02-23 13:45:00,52.54,52.62,52.54,52.57,89779.0,46.8346,46.906,46.8346,46.8614,89779.0
2021-02-23 13:50:00,52.56,52.58,52.54,52.57,140588.0,46.8525,46.8703,46.8346,46.8614,140588.0
2021-02-23 13:55:00,52.56,52.74,52.55,52.66,71491.0,46.8525,47.0129,46.8436,46.9416,71491.0
2021-02-23 14:00:00,52.66,52.74,52.65,52.72,51143.0,46.9416,47.0129,46.9327,46.9951,51143.0
2021-02-23 14:05:00,52.72,52.77,52.7,52.72,65316.0,46.9951,47.0397,46.9773,46.9951,65316.0
2021-02-23 14:10:00,52.71,52.75,52.67,52.69,58166.0,46.9862,47.0218,46.9505,46.9684,58166.0
2021-02-23 14:15:00,52.7,52.8,52.68,52.79,99068.0,46.9773,47.0664,46.9594,47.0575,99068.0
2021-02-23 14:20:00,52.79,52.83,52.77,52.83,63324.0,47.0575,47.0932,47.0397,47.0932,63324.0
2021-02-23 14:25:00,52.82,52.88,52.78,52.86,82051.0,47.0842,47.1377,47.0486,47.1199,82051.0
2021-02-23 14:30:00,52.86,52.88,52.78,52.78,166695.0,47.1199,47.1377,47.0486,47.0486,166695.0
2021-02-23 14:35:00,52.78,52.91,52.76,52.89,209581.0,47.0486,47.1645,47.0308,47.1466,209581.0
2021-02-23 14:40:00,52.9,52.98,52.88,52.98,83011.0,47.1556,47.2269,47.1377,47.2269,83011.0
2021-02-23 14:45:00,52.99,53.05,52.97,52.98,94887.0,47.2358,47.2893,47.218,47.2269,94887.0
2021-02-23 14:50:00,52.97,53.09,52.97,53.03,141658.0,47.218,47.3249,47.218,47.2714,141658.0
2021-02-23 14:55:00,53.04,53.05,52.97,53.02,69124.0,47.2804,47.2893,47.218,47.2625,69124.0
2021-02-23 15:00:00,53.02,53.05,52.99,53.01,81543.0,47.2625,47.2893,47.2358,47.2536,81543.0
2021-02-23 15:05:00,53.01,53.04,52.98,53.03,101052.0,47.2536,47.2804,47.2269,47.2714,101052.0
2021-02-23 15:10:00,53.03,53.1,52.97,53.06,178016.0,47.2714,47.3338,47.218,47.2982,178016.0
2021-02-23 15:15:00,53.07,53.09,53.01,53.09,136220.0,47.3071,47.3249,47.2536,47.3249,136220.0
2021-02-23 15:20:00,53.1,53.17,53.08,53.14,170579.0,47.3338,47.3962,47.316,47.3695,170579.0
2021-02-23 15:25:00,53.15,53.24,53.13,53.21,233044.0,47.3784,47.4586,47.3606,47.4319,233044.0
2021-02-23 15:30:00,53.21,53.24,53.18,53.2,219612.0,47.4319,47.4586,47.4051,47.423,219612.0
2021-02-23 15:35:00,53.2,53.28,53.18,53.25,223558.0,47.423,47.4943,47.4051,47.4675,223558.0
2021-02-23 15:40:00,53.25,53.29,53.24,53.28,314608.0,47.4675,47.5032,47.4586,47.4943,314608.0
2021-02-23 15:45:00,53.28,53.34,53.26,53.34,412833.0,47.4943,47.5478,47.4765,47.5478,412833.0
2021-02-23 15:50:00,53.34,53.36,53.23,53.3,685095.0,47.5478,47.5656,47.4497,47.5121,685095.0
2021-02-23 15:55:00,53.3,53.42,53.28,53.35,1586528.0,47.5121,47.6191,47.4943,47.5567,1586528.0
2021-02-24 09:30:00,52.59,53.07,52.57,52.99,599099.0,46.8792,47.3071,46.8614,47.2358,599099.0
2021-02-24 09:35:00,52.97,53.01,52.7,52.87,360501.0,47.218,47.2536,46.9773,47.1288,360501.0
2021-02-24 09:40:00,52.87,53.03,52.75,52.88,323763.0,47.1288,47.2714,47.0218,47.1377,323763.0
2021-02-24 09:45:00,52.87,53.01,52.82,52.89,306754.0,47.1288,47.2536,47.0842,47.1466,306754.0
2021-02-24 09:50:00,52.89,53.01,52.86,52.88,411192.0,47.1466,47.2536,47.1199,47.1377,411192.0
2021-02-24 09:55:00,52.88,52.94,52.83,52.9,272115.0,47.1377,47.1912,47.0932,47.1556,272115.0
2021-02-24 10:00:00,52.91,53.06,52.77,52.81,326848.0,47.1645,47.2982,47.0397,47.0753,326848.0
2021-02-24 10:05:00,52.83,52.93,52.76,52.77,256933.0,47.0932,47.1823,47.0308,47.0397,256933.0
2021-02-24 10:10:00,52.76,52.92,52.76,52.91,154216.0,47.0308,47.1734,47.0308,47.1645,154216.0
2021-02-24 10:15:00,52.91,53.01,52.87,52.99,153785.0,47.1645,47.2536,47.1288,47.2358,153785.0
2021-02-24 10:20:00,52.98,53.12,52.96,53.1,181739.0,47.2269,47.3517,47.209,47.3338,181739.0
2021-02-24 10:25:00,53.09,53.17,53.03,53.16,159674.0,47.3249,47.3962,47.2714,47.3873,159674.0
2021-02-24 10:30:00,53.16,53.18,53.04,53.11,196265.0,47.3873,47.4051,47.2804,47.3427,196265.0
2021-02-24 10:35:00,53.11,53.36,53.05,53.32,334724.0,47.3427,47.5656,47.2893,47.5299,334724.0
2021-02-24 10:40:00,53.31,53.41,53.25,53.3,197402.0,47.521,47.6102,47.4675,47.5121,197402.0
2021-02-24 10:45:00,53.3,53.34,53.26,53.3,148052.0,47.5121,47.5478,47.4765,47.5121,148052.0
2021-02-24 10:50:00,53.3,53.51,53.28,53.5,185003.0,47.5121,47.6993,47.4943,47.6904,185003.0
2021-02-24 10:55:00,53.5,53.53,53.44,53.51,174499.0,47.6904,47.7171,47.6369,47.6993,174499.0
2021-02-24 11:00:00,53.5,53.53,53.37,53.49,144971.0,47.6904,47.7171,47.5745,47.6815,144971.0
2021-02-24 11:05:00,53.49,53.52,53.41,53.43,222345.0,47.6815,47.7082,47.6102,47.628,222345.0
2021-02-24 11:10:00,53.43,53.53,53.42,53.42,136058.0,47.628,47.7171,47.6191,47.6191,136058.0
2021-02-24 11:15:00,53.42,53.44,53.3,53.37,252587.0,47.6191,47.6369,47.5121,47.5745,252587.0
2021-02-24 11:20:00,53.37,53.4,53.33,53.4,89307.0,47.5745,47.6013,47.5389,47.6013,89307.0
2021-02-24 11:25:00,53.4,53.46,53.24,53.24,173936.0,47.6013,47.6547,47.4586,47.4586,173936.0
2021-02-24 11:30:00,53.25,53.27,53.18,53.18,103743.0,47.4675,47.4854,47.4051,47.4051,103743.0
2021-02-24 11:35:00,53.18,53.29,53.18,53.29,83278.0,47.4051,47.5032,47.4051,47.5032,83278.0
2021-02-24 11:40:00,53.29,53.31,53.19,53.21,83808.0,47.5032,47.521,47.4141,47.4319,83808.0
2021-02-24 11:45:00,53.21,53.28,53.2,53.27,56531.0,47.4319,47.4943,47.423,47.4854,56531.0
2021-02-24 11:50:00,53.27,53.37,53.25,53.34,83786.0,47.4854,47.5745,47.4675,47.5478,83786.0
2021-02-24 11:55:00,53.34,53.42,53.32,53.38,87086.0,47.5478,47.6191,47.5299,47.5834,87086.0
2021-02-24 12:00:00,53.39,53.45,53.38,53.43,90897.0,47.5923,47.6458,47.5834,47.628,90897.0
2021-02-24 12:05:00,53.43,53.45,53.4,53.43,61155.0,47.628,47.6458,47.6013,47.628,61155.0
2021-02-24 12:10:00,53.42,53.46,53.41,53.41,73540.0,47.6191,47.6547,47.6102,47.6102,73540.0
2021-02-24 12:15:00,53.41,53.44,53.35,53.4,84235.0,47.6102,47.6369,47.5567,47.6013,84235.0
2021-02-24 12:20:00,53.39,53.41,53.35,53.38,86283.0,47.5923,47.6102,47.5567,47.5834,86283.0
2021-02-24 12:25:00,53.39,53.41,53.35,53.4,122334.0,47.5923,47.6102,47.5567,47.6013,122334.0
2021-02-24 12:30:00,53.4,53.42,53.38,53.38,77110.0,47.6013,47.6191,47.5834,47.5834,77110.0
2021-02-24 12:35:00,53.38,53.41,53.35,53.38,77919.0,47.5834,47.6102,47.5567,47.5834,77919.0
2021-02-24 12:40:00,53.38,53.4,53.33,53.34,100512.0,47.5834,47.6013,47.5389,47.5478,100512.0
2021-02-24 12:45:00,53.34,53.36,53.27,53.28,146854.0,47.5478,47.5656,47.4854,47.4943,146854.0
2021-02-24 12:50:00,53.29,53.33,53.28,53.3,163752.0,47.5032,47.5389,47.4943,47.5121,163752.0
2021-02-24 12:55:00,53.3,53.32,53.24,53.26,123493.0,47.5121,47.5299,47.4586,47.4765,123493.0
2021-02-24 13:00:00,53.26,53.26,53.08,53.1,159103.0,47.4765,47.4765,47.316,47.3338,159103.0
2021-02-24 13:05:00,53.11,53.13,53.06,53.12,184311.0,47.3427,47.3606,47.2982,47.3517,184311.0
2021-02-24 13:10:00,53.13,53.15,53.1,53.14,144366.0,47.3606,47.3784,47.3338,47.3695,144366.0
2021-02-24 13:15:00,53.14,53.2,53.09,53.18,330847.0,47.3695,47.423,47.3249,47.4051,330847.0
2021-02-24 13:20:00,53.19,53.23,53.17,53.22,130844.0,47.4141,47.4497,47.3962,47.4408,130844.0
2021-02-24 13:25:00,53.22,53.26,53.21,53.26,81804.0,47.4408,47.4765,47.4319,47.4765,81804.0
2021-02-24 13:30:00,53.26,53.32,53.23,53.3,65007.0,47.4765,47.5299,47.4497,47.5121,65007.0
2021-02-24 13:35:00,53.31,53.34,53.28,53.3,54497.0,47.521,47.5478,47.4943,47.5121,54497.0
2021-02-24 13:40:00,53.29,53.33,53.22,53.28,92771.0,47.5032,47.5389,47.4408,47.4943,92771.0
2021-02-24 13:45:00,53.27,53.28,53.22,53.25,48567.0,47.4854,47.4943,47.4408,47.4675,48567.0
2021-02-24 13:50:00,53.25,53.31,53.24,53.29,58426.0,47.4675,47.521,47.4586,47.5032,58426.0
2021-02-24 13:55:00,53.29,53.35,53.28,53.3,117717.0,47.5032,47.5567,47.4943,47.5121,117717.0
2021-02-24 14:00:00,53.3,53.32,53.26,53.3,75132.0,47.5121,47.5299,47.4765,47.5121,75132.0
2021-02-24 14:05:00,53.29,53.31,53.2,53.28,85829.0,47.5032,47.521,47.423,47.4943,85829.0
2021-02-24 14:10:00,53.29,53.31,53.14,53.16,134455.0,47.5032,47.521,47.3695,47.3873,134455.0
2021-02-24 14:15:00,53.16,53.19,53.1,53.11,157771.0,47.3873,47.4141,47.3338,47.3427,157771.0
2021-02-24 14:20:00,53.11,53.15,53.09,53.11,161588.0,47.3427,47.3784,47.3249,47.3427,161588.0
2021-02-24 14:25:00,53.12,53.13,53.08,53.12,171241.0,47.3517,47.3606,47.316,47.3517,171241.0
2021-02-24 14:30:00,53.13,53.19,53.11,53.13,94004.0,47.3606,47.4141,47.3427,47.3606,94004.0
2021-02-24 14:35:00,53.12,53.16,53.12,53.13,120895.0,47.3517,47.3873,47.3517,47.3606,120895.0
2021-02-24 14:40:00,53.14,53.16,53.07,53.14,533683.0,47.3695,47.3873,47.3071,47.3695,533683.0
2021-02-24 14:45:00,53.13,53.14,53.09,53.12,153444.0,47.3606,47.3695,47.3249,47.3517,153444.0
2021-02-24 14:50:00,53.12,53.19,53.12,53.16,105461.0,47.3517,47.4141,47.3517,47.3873,105461.0
2021-02-24 14:55:00,53.17,53.22,53.16,53.19,46707.0,47.3962,47.4408,47.3873,47.4141,46707.0
2021-02-24 15:00:00,53.19,53.22,53.11,53.15,69301.0,47.4141,47.4408,47.3427,47.3784,69301.0
2021-02-24 15:05:00,53.14,53.22,53.14,53.21,63222.0,47.3695,47.4408,47.3695,47.4319,63222.0
2021-02-24 15:10:00,53.2,53.25,53.2,53.23,87102.0,47.423,47.4675,47.423,47.4497,87102.0
2021-02-24 15:15:00,53.23,53.27,53.19,53.19,157165.0,47.4497,47.4854,47.4141,47.4141,157165.0
2021-02-24 15:20:00,53.2,53.22,53.17,53.21,108328.0,47.423,47.4408,47.3962,47.4319,108328.0
2021-02-24 15:25:00,53.21,53.27,53.18,53.26,213687.0,47.4319,47.4854,47.4051,47.4765,213687.0
2021-02-24 15:30:00,53.26,53.29,53.23,53.26,211675.0,47.4765,47.5032,47.4497,47.4765,211675.0
2021-02-24 15:35:00,53.26,53.32,53.22,53.29,196219.0,47.4765,47.5299,47.4408,47.5032,196219.0
2021-02-24 15:40:00,53.29,53.3,53.24,53.28,161483.0,47.5032,47.5121,47.4586,47.4943,161483.0
2021-02-24 15:45:00,53.27,53.35,53.26,53.34,164029.0,47.4854,47.5567,47.4765,47.5478,164029.0
2021-02-24 15:50:00,53.34,53.36,53.23,53.35,706637.0,47.5478,47.5656,47.4497,47.5567,706637.0
2021-02-24 15:55:00,53.34,53.45,53.31,53.4,897657.0,47.5478,47.6458,47.521,47.6013,897657.0
2021-02-25 09:30:00,53.04,53.39,52.96,53.38,431590.0,47.2804,47.5923,47.209,47.5834,431590.0
2021-02-25 09:35:00,53.39,53.41,53.24,53.27,216197.0,47.5923,47.6102,47.4586,47.4854,216197.0
2021-02-25 09:40:00,53.27,53.37,53.17,53.21,327848.0,47.4854,47.5745,47.3962,47.4319,327848.0
2021-02-25 09:45:00,53.21,53.23,53.04,53.19,203124.0,47.4319,47.4497,47.2804,47.4141,203124.0
2021-02-25 09:50:00,53.19,53.24,53.06,53.12,171347.0,47.4141,47.4586,47.2982,47.3517,171347.0
2021-02-25 09:55:00,53.12,53.21,53.07,53.08,185472.0,47.3517,47.4319,47.3071,47.316,185472.0
2021-02-25 10:00:00,53.08,53.08,52.9,52.9,282144.0,47.316,47.316,47.1556,47.1556,282144.0
2021-02-25 10:05:00,52.91,52.93,52.68,52.73,305054.0,47.1645,47.1823,46.9594,47.004,305054.0
2021-02-25 10:10:00,52.73,52.87,52.65,52.69,179453.0,47.004,47.1288,46.9327,46.9684,179453.0
2021-02-25 10:15:00,52.69,52.95,52.68,52.95,217212.0,46.9684,47.2001,46.9594,47.2001,217212.0
2021-02-25 10:20:00,52.95,53.04,52.95,53.02,239876.0,47.2001,47.2804,47.2001,47.2625,239876.0
2021-02-25 10:25:00,53.03,53.04,52.92,52.97,206172.0,47.2714,47.2804,47.1734,47.218,206172.0
2021-02-25 10:30:00,52.97,52.97,52.8,52.88,192340.0,47.218,47.218,47.0664,47.1377,192340.0
2021-02-25 10:35:00,52.87,52.9,52.71,52.81,275601.0,47.1288,47.1556,46.9862,47.0753,275601.0
2021-02-25 10:40:00,52.8,52.86,52.78,52.82,163518.0,47.0664,47.1199,47.0486,47.0842,163518.0
2021-02-25 10:45:00,52.82,52.83,52.67,52.72,260598.0,47.0842,47.0932,46.9505,46.9951,260598.0
2021-02-25 10:50:00,52.71,52.89,52.66,52.89,173782.0,46.9862,47.1466,46.9416,47.1466,173782.0
2021-02-25 10:55:00,52.88,52.95,52.87,52.9,85196.0,47.1377,47.2001,47.1288,47.1556,85196.0
2021-02-25 11:00:00,52.9,53.02,52.85,53.0,184253.0,47.1556,47.2625,47.111,47.2447,184253.0
2021-02-25 11:05:00,53.0,53.08,52.9,53.04,200543.0,47.2447,47.316,47.1556,47.2804,200543.0
2021-02-25 11:10:00,53.05,53.18,53.04,53.15,94163.0,47.2893,47.4051,47.2804,47.3784,94163.0
2021-02-25 11:15:00,53.16,53.18,53.09,53.11,69544.0,47.3873,47.4051,47.3249,47.3427,69544.0
2021-02-25 11:20:00,53.1,53.13,52.97,53.01,148860.0,47.3338,47.3606,47.218,47.2536,148860.0
2021-02-25 11:25:00,53.0,53.03,52.9,52.94,149950.0,47.2447,47.2714,47.1556,47.1912,149950.0
2021-02-25 11:30:00,52.92,52.92,52.85,52.87,110483.0,47.1734,47.1734,47.111,47.1288,110483.0
2021-02-25 11:35:00,52.86,52.94,52.76,52.94,136247.0,47.1199,47.1912,47.0308,47.1912,136247.0
2021-02-25 11:40:00,52.93,52.96,52.8,52.85,155932.0,47.1823,47.209,47.0664,47.111,155932.0
2021-02-25 11:45:00,52.85,52.89,52.76,52.77,191703.0,47.111,47.1466,47.0308,47.0397,191703.0
2021-02-25 11:50:00,52.75,52.78,52.63,52.75,161363.0,47.0218,47.0486,46.9149,47.0218,161363.0
2021-02-25 11:55:00,52.75,52.81,52.68,52.75,267892.0,47.0218,47.0753,46.9594,47.0218,267892.0
2021-02-25 12:00:00,52.74,52.82,52.66,52.72,248576.0,47.0129,47.0842,46.9416,46.9951,248576.0
2021-02-25 12:05:00,52.71,52.77,52.66,52.76,93510.0,46.9862,47.0397,46.9416,47.0308,93510.0
2021-02-25 12:10:00,52.76,52.78,52.61,52.76,200184.0,47.0308,47.0486,46.897,47.0308,200184.0
2021-02-25 12:15:00,52.75,52.76,52.63,52.64,115245.0,47.0218,47.0308,46.9149,46.9238,115245.0
2021-02-25 12:20:00,52.63,52.65,52.57,52.61,131098.0,46.9149,46.9327,46.8614,46.897,131098.0
2021-02-25 12:25:00,52.61,52.62,52.49,52.55,151648.0,46.897,46.906,46.7901,46.8436,151648.0
2021-02-25 12:30:00,52.55,52.58,52.43,52.47,162272.0,46.8436,46.8703,46.7366,46.7722,162272.0
2021-02-25 12:35:00,52.46,52.59,52.44,52.57,105820.0,46.7633,46.8792,46.7455,46.8614,105820.0
2021-02-25 12:40:00,52.57,52.57,52.45,52.48,95718.0,46.8614,46.8614,46.7544,46.7812,95718.0
2021-02-25 12:45:00,52.48,52.55,52.41,52.43,126092.0,46.7812,46.8436,46.7188,46.7366,126092.0
2021-02-25 12:50:00,52.42,52.47,52.38,52.39,208298.0,46.7277,46.7722,46.692,46.7009,208298.0
2021-02-25 12:55:00,52.39,52.43,52.21,52.23,205484.0,46.7009,46.7366,46.5405,46.5583,205484.0
2021-02-25 13:00:00,52.23,52.36,51.95,52.19,432139.0,46.5583,46.6742,46.3087,46.5227,432139.0
2021-02-25 13:05:00,52.19,52.32,52.13,52.32,210281.0,46.5227,46.6385,46.4692,46.6385,210281.0
2021-02-25 13:10:00,52.31,52.4,52.22,52.4,107193.0,46.6296,46.7098,46.5494,46.7098,107193.0
2021-02-25 13:15:00,52.39,52.53,52.3,52.51,130746.0,46.7009,46.8257,46.6207,46.8079,130746.0
2021-02-25 13:20:00,52.51,52.58,52.46,52.52,107937.0,46.8079,46.8703,46.7633,46.8168,107937.0
2021-02-25 13:25:00,52.53,52.58,52.46,52.51,98704.0,46.8257,46.8703,46.7633,46.8079,98704.0
2021-02-25 13:30:00,52.51,52.54,52.42,52.45,139883.0,46.8079,46.8346,46.7277,46.7544,139883.0
2021-02-25 13:35:00,52.45,52.53,52.42,52.52,111923.0,46.7544,46.8257,46.7277,46.8168,111923.0
2021-02-25 13:40:00,52.53,52.58,52.44,52.52,100252.0,46.8257,46.8703,46.7455,46.8168,100252.0
2021-02-25 13:45:00,52.53,52.54,52.43,52.54,112894.0,46.8257,46.8346,46.7366,46.8346,112894.0
2021-02-25 13:50:00,52.53,52.55,52.39,52.4,95971.0,46.8257,46.8436,46.7009,46.7098,95971.0
2021-02-25 13:55:00,52.41,52.49,52.37,52.48,88183.0,46.7188,46.7901,46.6831,46.7812,88183.0
2021-02-25 14:00:00,52.48,52.65,52.42,52.64,77791.0,46.7812,46.9327,46.7277,46.9238,77791.0
2021-02-25 14:05:00,52.65,52.72,52.63,52.71,97040.0,46.9327,46.9951,46.9149,46.9862,97040.0
2021-02-25 14:10:00,52.71,52.76,52.67,52.67,68486.0,46.9862,47.0308,46.9505,46.9505,68486.0
2021-02-25 14:15:00,52.67,52.79,52.67,52.79,89582.0,46.9505,47.0575,46.9505,47.0575,89582.0
2021-02-25 14:20:00,52.79,52.9,52.77,52.89,127204.0,47.0575,47.1556,47.0397,47.1466,127204.0
2021-02-25 14:25:00,52.89,52.9,52.82,52.9,129165.0,47.1466,47.1556,47.0842,47.1556,129165.0
2021-02-25 14:30:00,52.89,52.9,52.73,52.74,84802.0,47.1466,47.1556,47.004,47.0129,84802.0
2021-02-25 14:35:00,52.73,52.74,52.58,52.6,95747.0,47.004,47.0129,46.8703,46.8881,95747.0
2021-02-25 14:40:00,52.59,52.65,52.56,52.58,60272.0,46.8792,46.9327,46.8525,46.8703,60272.0
2021-02-25 14:45:00,52.58,52.63,52.5,52.57,114449.0,46.8703,46.9149,46.799,46.8614,114449.0
2021-02-25 14:50:00,52.57,52.63,52.47,52.48,94558.0,46.8614,46.9149,46.7722,46.7812,94558.0
2021-02-25 14:55:00,52.49,52.56,52.48,52.51,75946.0,46.7901,46.8525,46.7812,46.8079,75946.0
2021-02-25 15:00:00,52.49,52.57,52.45,52.51,130827.0,46.7901,46.8614,46.7544,46.8079,130827.0
2021-02-25 15:05:00,52.52,52.56,52.35,52.38,113932.0,46.8168,46.8525,46.6653,46.692,113932.0
2021-02-25 15:10:00,52.38,52.48,52.34,52.38,133799.0,46.692,46.7812,46.6564,46.692,133799.0
2021-02-25 15:15:00,52.38,52.4,52.25,52.27,142243.0,46.692,46.7098,46.5761,46.594,142243.0
2021-02-25 15:20:00,52.28,52.34,52.19,52.2,123623.0,46.6029,46.6564,46.5227,46.5316,123623.0
2021-02-25 15:25:00,52.21,52.33,52.2,52.23,169538.0,46.5405,46.6475,46.5316,46.5583,169538.0
2021-02-25 15:30:00,52.22,52.3,52.15,52.2,190341.0,46.5494,46.6207,46.487,46.5316,190341.0
2021-02-25 15:35:00,52.2,52.21,52.08,52.15,200114.0,46.5316,46.5405,46.4246,46.487,200114.0
2021-02-25 15:40:00,52.15,52.3,52.07,52.27,249005.0,46.487,46.6207,46.4157,46.594,249005.0
2021-02-25 15:45:00,52.26,52.51,52.24,52.45,295450.0,46.5851,46.8079,46.5672,46.7544,295450.0
2021-02-25 15:50:00,52.45,52.48,52.26,52.38,666628.0,46.7544,46.7812,46.5851,46.692,666628.0
2021-02-25 15:55:00,52.38,52.38,52.2,52.24,1027369.0,46.692,46.692,46.5316,46.5672,1027369.0
2021-02-26 09:30:00,52.36,52.5,51.89,52.36,652122.0,46.6742,46.799,46.2552,46.6742,652122.0
2021-02-26 09:35:00,52.36,52.45,52.24,52.41,191476.0,46.6742,46.7544,46.5672,46.7188,191476.0
2021-02-26 09:40:00,52.41,52.49,52.3,52.41,230818.0,46.7188,46.7901,46.6207,46.7188,230818.0
2021-02-26 09:45:00,52.41,52.59,52.32,52.52,253697.0,46.7188,46.8792,46.6385,46.8168,253697.0
2021-02-26 09:50:00,52.52,52.55,52.36,52.55,183197.0,46.8168,46.8436,46.6742,46.8436,183197.0
2021-02-26 09:55:00,52.55,52.65,52.47,52.54,203789.0,46.8436,46.9327,46.7722,46.8346,203789.0
2021-02-26 10:00:00,52.54,52.55,52.33,52.48,227898.0,46.8346,46.8436,46.6475,46.7812,227898.0
2021-02-26 10:05:00,52.49,52.69,52.4,52.44,217317.0,46.7901,46.9684,46.7098,46.7455,217317.0
2021-02-26 10:10:00,52.43,52.54,52.4,52.52,173461.0,46.7366,46.8346,46.7098,46.8168,173461.0
2021-02-26 10:15:00,52.52,52.58,52.43,52.53,227399.0,46.8168,46.8703,46.7366,46.8257,227399.0
2021-02-26 10:20:00,52.54,52.69,52.48,52.64,340883.0,46.8346,46.9684,46.7812,46.9238,340883.0
2021-02-26 10:25:00,52.64,52.8,52.33,52.39,328672.0,46.9238,47.0664,46.6475,46.7009,328672.0
2021-02-26 10:30:00,52.38,52.61,52.38,52.58,223475.0,46.692,46.897,46.692,46.8703,223475.0
2021-02-26 10:35:00,52.59,52.82,52.54,52.78,372781.0,46.8792,47.0842,46.8346,47.0486,372781.0
2021-02-26 10:40:00,52.79,52.84,52.68,52.84,437629.0,47.0575,47.1021,46.9594,47.1021,437629.0
2021-02-26 10:45:00,52.84,52.97,52.77,52.96,178253.0,47.1021,47.218,47.0397,47.209,178253.0
2021-02-26 10:50:00,52.96,53.11,52.89,53.07,178127.0,47.209,47.3427,47.1466,47.3071,178127.0
2021-02-26 10:55:00,53.07,53.16,52.98,53.06,181333.0,47.3071,47.3873,47.2269,47.2982,181333.0
2021-02-26 11:00:00,53.07,53.16,52.98,53.13,160995.0,47.3071,47.3873,47.2269,47.3606,160995.0
2021-02-26 11:05:00,53.12,53.2,53.05,53.09,138005.0,47.3517,47.423,47.2893,47.3249,138005.0
2021-02-26 11:10:00,53.09,53.11,52.97,53.0,131428.0,47.3249,47.3427,47.218,47.2447,131428.0
2021-02-26 11:15:00,53.01,53.08,52.91,52.96,148529.0,47.2536,47.316,47.1645,47.209,148529.0
2021-02-26 11:20:00,52.97,52.99,52.84,52.88,118830.0,47.218,47.2358,47.1021,47.1377,118830.0
2021-02-26 11:25:00,52.88,52.98,52.86,52.91,147970.0,47.1377,47.2269,47.1199,47.1645,147970.0
2021-02-26 11:30:00,52.91,53.15,52.89,53.14,123713.0,47.1645,47.3784,47.1466,47.3695,123713.0
2021-02-26 11:35:00,53.13,53.27,53.11,53.25,109039.0,47.3606,47.4854,47.3427,47.4675,109039.0
2021-02-26 11:40:00,53.25,53.32,53.22,53.26,131320.0,47.4675,47.5299,47.4408,47.4765,131320.0
2021-02-26 11:45:00,53.27,53.29,53.12,53.28,91007.0,47.4854,47.5032,47.3517,47.4943,91007.0
2021-02-26 11:50:00,53.28,53.32,53.13,53.15,108088.0,47.4943,47.5299,47.3606,47.3784,108088.0
2021-02-26 11:55:00,53.16,53.18,53.08,53.16,76178.0,47.3873,47.4051,47.316,47.3873,76178.0
2021-02-26 12:00:00,53.16,53.18,53.11,53.16,94952.0,47.3873,47.4051,47.3427,47.3873,94952.0
2021-02-26 12:05:00,53.16,53.28,53.05,53.28,166086.0,47.3873,47.4943,47.2893,47.4943,166086.0
2021-02-26 12:10:00,53.28,53.44,53.25,53.36,198225.0,47.4943,47.6369,47.4675,47.5656,198225.0
2021-02-26 12:15:00,53.37,53.46,53.31,53.43,87163.0,47.5745,47.6547,47.521,47.628,87163.0
2021-02-26 12:20:00,53.43,53.43,53.28,53.3,73167.0,47.628,47.628,47.4943,47.5121,73167.0
2021-02-26 12:25:00,53.3,53.36,53.28,53.33,70502.0,47.5121,47.5656,47.4943,47.5389,70502.0
2021-02-26 12:30:00,53.33,53.38,53.3,53.3,106709.0,47.5389,47.5834,47.5121,47.5121,106709.0
2021-02-26 12:35:00,53.31,53.33,53.19,53.19,106584.0,47.521,47.5389,47.4141,47.4141,106584.0
2021-02-26 12:40:00,53.2,53.28,53.17,53.27,86058.0,47.423,47.4943,47.3962,47.4854,86058.0
2021-02-26 12:45:00,53.27,53.27,53.16,53.2,77810.0,47.4854,47.4854,47.3873,47.423,77810.0
2021-02-26 12:50:00,53.2,53.33,53.15,53.26,106070.0,47.423,47.5389,47.3784,47.4765,106070.0
2021-02-26 12:55:00,53.25,53.25,53.11,53.16,115928.0,47.4675,47.4675,47.3427,47.3873,115928.0
2021-02-26 13:00:00,53.16,53.16,53.03,53.07,79324.0,47.3873,47.3873,47.2714,47.3071,79324.0
2021-02-26 13:05:00,53.07,53.13,53.01,53.12,62211.0,47.3071,47.3606,47.2536,47.3517,62211.0
2021-02-26 13:10:00,53.11,53.14,53.06,53.09,51479.0,47.3427,47.3695,47.2982,47.3249,51479.0
2021-02-26 13:15:00,53.09,53.19,53.06,53.16,63138.0,47.3249,47.4141,47.2982,47.3873,63138.0
2021-02-26 13:20:00,53.16,53.25,53.15,53.25,66462.0,47.3873,47.4675,47.3784,47.4675,66462.0
2021-02-26 13:25:00,53.25,53.31,53.25,53.28,88290.0,47.4675,47.521,47.4675,47.4943,88290.0
2021-02-26 13:30:00,53.28,53.3,53.21,53.29,165680.0,47.4943,47.5121,47.4319,47.5032,165680.0
2021-02-26 13:35:00,53.28,53.38,53.22,53.27,202518.0,47.4943,47.5834,47.4408,47.4854,202518.0
2021-02-26 13:40:00,53.26,53.3,53.22,53.28,113042.0,47.4765,47.5121,47.4408,47.4943,113042.0
2021-02-26 13:45:00,53.28,53.31,53.04,53.11,184364.0,47.4943,47.521,47.2804,47.3427,184364.0
2021-02-26 13:50:00,53.12,53.12,53.02,53.06,109346.0,47.3517,47.3517,47.2625,47.2982,109346.0
2021-02-26 13:55:00,53.07,53.19,53.06,53.15,151027.0,47.3071,47.4141,47.2982,47.3784,151027.0
2021-02-26 14:00:00,53.14,53.21,53.11,53.13,157826.0,47.3695,47.4319,47.3427,47.3606,157826.0
2021-02-26 14:05:00,53.12,53.19,53.08,53.18,143241.0,47.3517,47.4141,47.316,47.4051,143241.0
2021-02-26 14:10:00,53.18,53.21,53.15,53.19,73483.0,47.4051,47.4319,47.3784,47.4141,73483.0
2021-02-26 14:15:00,53.18,53.25,53.09,53.1,109947.0,47.4051,47.4675,47.3249,47.3338,109947.0
2021-02-26 14:20:00,53.1,53.18,53.07,53.12,103525.0,47.3338,47.4051,47.3071,47.3517,103525.0
2021-02-26 14:25:00,53.12,53.18,53.09,53.12,97159.0,47.3517,47.4051,47.3249,47.3517,97159.0
2021-02-26 14:30:00,53.11,53.2,53.08,53.19,128951.0,47.3427,47.423,47.316,47.4141,128951.0
2021-02-26 14:35:00,53.2,53.26,53.17,53.25,102398.0,47.423,47.4765,47.3962,47.4675,102398.0
2021-02-26 14:40:00,53.24,53.26,53.18,53.21,104101.0,47.4586,47.4765,47.4051,47.4319,104101.0
2021-02-26 14:45:00,53.21,53.32,53.19,53.29,179516.0,47.4319,47.5299,47.4141,47.5032,179516.0
2021-02-26 14:50:00,53.29,53.34,53.24,53.29,156980.0,47.5032,47.5478,47.4586,47.5032,156980.0
2021-02-26 14:55:00,53.29,53.32,53.22,53.28,117400.0,47.5032,47.5299,47.4408,47.4943,117400.0
2021-02-26 15:00:00,53.3,53.37,53.28,53.34,190494.0,47.5121,47.5745,47.4943,47.5478,190494.0
2021-02-26 15:05:00,53.34,53.42,53.31,53.38,150928.0,47.5478,47.6191,47.521,47.5834,150928.0
2021-02-26 15:10:00,53.37,53.42,53.34,53.36,90142.0,47.5745,47.6191,47.5478,47.5656,90142.0
2021-02-26 15:15:00,53.36,53.42,53.34,53.37,118070.0,47.5656,47.6191,47.5478,47.5745,118070.0
2021-02-26 15:20:00,53.36,53.4,53.26,53.27,149007.0,47.5656,47.6013,47.4765,47.4854,149007.0
2021-02-26 15:25:00,53.27,53.28,53.09,53.11,138124.0,47.4854,47.4943,47.3249,47.3427,138124.0
2021-02-26 15:30:00,53.12,53.14,53.05,53.07,165943.0,47.3517,47.3695,47.2893,47.3071,165943.0
2021-02-26 15:35:00,53.07,53.1,52.99,53.02,135162.0,47.3071,47.3338,47.2358,47.2625,135162.0
2021-02-26 15:40:00,53.02,53.12,52.98,53.06,147321.0,47.2625,47.3517,47.2269,47.2982,147321.0
2021-02-26 15:45:00,53.06,53.31,53.06,53.29,310515.0,47.2982,47.521,47.2982,47.5032,310515.0
2021-02-26 15:50:00,53.29,53.29,52.73,52.74,947292.0,47.5032,47.5032,47.004,47.0129,947292.0
2021-02-26 15:55:00,52.74,52.88,52.64,52.66,1620701.0,47.0129,47.1377,46.9238,46.9416,1620701.0
2021-03-01 09:30:00,53.23,53.23,52.89,53.1,471294.0,47.4497,47.4497,47.1466,47.3338,471294.0
2021-03-01 09:35:00,53.09,53.11,52.88,53.08,274320.0,47.3249,47.3427,47.1377,47.316,274320.0
2021-03-01 09:40:00,53.08,53.32,53.05,53.29,180442.0,47.316,47.5299,47.2893,47.5032,180442.0
2021-03-01 09:45:00,53.31,53.5,53.31,53.35,208981.0,47.521,47.6904,47.521,47.5567,208981.0
2021-03-01 09:50:00,53.34,53.46,53.29,53.43,211105.0,47.5478,47.6547,47.5032,47.628,211105.0
2021-03-01 09:55:00,53.44,53.67,53.43,53.55,160254.0,47.6369,47.8419,47.628,47.735,160254.0
2021-03-01 10:00:00,53.54,53.7,53.43,53.66,214671.0,47.7261,47.8687,47.628,47.833,214671.0
2021-03-01 10:05:00,53.66,53.73,53.63,53.71,199153.0,47.833,47.8954,47.8063,47.8776,199153.0
2021-03-01 10:10:00,53.72,53.87,53.69,53.83,180611.0,47.8865,48.0202,47.8598,47.9846,180611.0
2021-03-01 10:15:00,53.84,54.03,53.82,54.02,340748.0,47.9935,48.1628,47.9757,48.1539,340748.0
2021-03-01 10:20:00,54.02,54.09,54.0,54.08,236171.0,48.1539,48.2163,48.1361,48.2074,236171.0
2021-03-01 10:25:00,54.07,54.23,54.04,54.22,260829.0,48.1985,48.3411,48.1718,48.3322,260829.0
2021-03-01 10:30:00,54.22,54.22,54.01,54.03,165451.0,48.3322,48.3322,48.145,48.1628,165451.0
2021-03-01 10:35:00,54.02,54.08,54.0,54.02,82602.0,48.1539,48.2074,48.1361,48.1539,82602.0
2021-03-01 10:40:00,54.03,54.1,54.01,54.08,64371.0,48.1628,48.2252,48.145,48.2074,64371.0
2021-03-01 10:45:00,54.09,54.14,54.02,54.08,68708.0,48.2163,48.2609,48.1539,48.2074,68708.0
2021-03-01 10:50:00,54.09,54.14,54.03,54.11,69334.0,48.2163,48.2609,48.1628,48.2342,69334.0
2021-03-01 10:55:00,54.11,54.13,54.05,54.07,67380.0,48.2342,48.252,48.1807,48.1985,67380.0
2021-03-01 11:00:00,54.07,54.09,53.93,53.93,115527.0,48.1985,48.2163,48.0737,48.0737,115527.0
2021-03-01 11:05:00,53.93,54.04,53.89,54.03,65930.0,48.0737,48.1718,48.038,48.1628,65930.0
2021-03-01 11:10:00,54.04,54.09,54.02,54.06,75457.0,48.1718,48.2163,48.1539,48.1896,75457.0
2021-03-01 11:15:00,54.05,54.06,54.0,54.04,83061.0,48.1807,48.1896,48.1361,48.1718,83061.0
2021-03-01 11:20:00,54.04,54.06,53.99,54.02,103930.0,48.1718,48.1896,48.1272,48.1539,103930.0
2021-03-01 11:25:00,54.02,54.03,53.93,53.95,133410.0,48.1539,48.1628,48.0737,48.0915,133410.0
2021-03-01 11:30:00,53.96,53.98,53.92,53.95,75065.0,48.1004,48.1183,48.0648,48.0915,75065.0
2021-03-01 11:35:00,53.95,53.98,53.91,53.92,72771.0,48.0915,48.1183,48.0559,48.0648,72771.0
2021-03-01 11:40:00,53.93,54.03,53.9,54.03,125107.0,48.0737,48.1628,48.047,48.1628,125107.0
2021-03-01 11:45:00,54.02,54.1,54.01,54.09,104904.0,48.1539,48.2252,48.145,48.2163,104904.0
2021-03-01 11:50:00,54.09,54.09,54.01,54.05,39507.0,48.2163,48.2163,48.145,48.1807,39507.0
2021-03-01 11:55:00,54.04,54.1,54.02,54.08,39508.0,48.1718,48.2252,48.1539,48.2074,39508.0
2021-03-01 12:00:00,54.08,54.2,54.08,54.17,87914.0,48.2074,48.3144,48.2074,48.2876,87914.0
2021-03-01 12:05:00,54.17,54.18,54.1,54.12,59331.0,48.2876,48.2966,48.2252,48.2431,59331.0
2021-03-01 12:10:00,54.13,54.15,54.07,54.14,62849.0,48.252,48.2698,48.1985,48.2609,62849.0
2021-03-01 12:15:00,54.15,54.15,54.03,54.06,101769.0,48.2698,48.2698,48.1628,48.1896,101769.0
2021-03-01 12:20:00,54.05,54.19,54.05,54.18,58366.0,48.1807,48.3055,48.1807,48.2966,58366.0
2021-03-01 12:25:00,54.19,54.2,54.15,54.18,62706.0,48.3055,48.3144,48.2698,48.2966,62706.0
2021-03-01 12:30:00,54.18,54.2,54.11,54.17,116166.0,48.2966,48.3144,48.2342,48.2876,116166.0
2021-03-01 12:35:00,54.18,54.18,54.09,54.11,65425.0,48.2966,48.2966,48.2163,48.2342,65425.0
2021-03-01 12:40:00,54.12,54.2,54.09,54.16,68825.0,48.2431,48.3144,48.2163,48.2787,68825.0
2021-03-01 12:45:00,54.17,54.17,54.11,54.16,54400.0,48.2876,48.2876,48.2342,48.2787,54400.0
2021-03-01 12:50:00,54.16,54.16,54.11,54.13,52395.0,48.2787,48.2787,48.2342,48.252,52395.0
2021-03-01 12:55:00,54.12,54.12,54.03,54.05,69197.0,48.2431,48.2431,48.1628,48.1807,69197.0
2021-03-01 13:00:00,54.05,54.09,54.01,54.09,60032.0,48.1807,48.2163,48.145,48.2163,60032.0
2021-03-01 13:05:00,54.09,54.14,54.08,54.11,64072.0,48.2163,48.2609,48.2074,48.2342,64072.0
2021-03-01 13:10:00,54.11,54.13,54.04,54.06,42744.0,48.2342,48.252,48.1718,48.1896,42744.0
2021-03-01 13:15:00,54.05,54.08,54.03,54.05,60181.0,48.1807,48.2074,48.1628,48.1807,60181.0
2021-03-01 13:20:00,54.05,54.14,54.04,54.12,50615.0,48.1807,48.2609,48.1718,48.2431,50615.0
2021-03-01 13:25:00,54.13,54.17,54.12,54.15,40861.0,48.252,48.2876,48.2431,48.2698,40861.0
2021-03-01 13:30:00,54.16,54.2,54.15,54.2,58107.0,48.2787,48.3144,48.2698,48.3144,58107.0
2021-03-01 13:35:00,54.2,54.37,54.19,54.37,126888.0,48.3144,48.4659,48.3055,48.4659,126888.0
2021-03-01 13:40:00,54.37,54.4,54.33,54.34,107853.0,48.4659,48.4927,48.4303,48.4392,107853.0
2021-03-01 13:45:00,54.35,54.37,54.27,54.27,168683.0,48.4481,48.4659,48.3768,48.3768,168683.0
2021-03-01 13:50:00,54.27,54.32,54.22,54.23,114358.0,48.3768,48.4214,48.3322,48.3411,114358.0
2021-03-01 13:55:00,54.23,54.28,54.21,54.27,71701.0,48.3411,48.3857,48.3233,48.3768,71701.0
2021-03-01 14:00:00,54.25,54.37,54.25,54.35,79889.0,48.359,48.4659,48.359,48.4481,79889.0
2021-03-01 14:05:00,54.35,54.46,54.31,54.38,268709.0,48.4481,48.5462,48.4124,48.4748,268709.0
2021-03-01 14:10:00,54.38,54.41,54.35,54.38,81819.0,48.4748,48.5016,48.4481,48.4748,81819.0
2021-03-01 14:15:00,54.37,54.38,54.3,54.35,51465.0,48.4659,48.4748,48.4035,48.4481,51465.0
2021-03-01 14:20:00,54.34,54.41,54.32,54.38,69875.0,48.4392,48.5016,48.4214,48.4748,69875.0
2021-03-01 14:25:00,54.38,54.42,54.37,54.41,60092.0,48.4748,48.5105,48.4659,48.5016,60092.0
2021-03-01 14:30:00,54.41,54.47,54.4,54.47,88258.0,48.5016,48.5551,48.4927,48.5551,88258.0
2021-03-01 14:35:00,54.46,54.53,54.45,54.48,61831.0,48.5462,48.6086,48.5372,48.564,61831.0
2021-03-01 14:40:00,54.48,54.61,54.47,54.61,203608.0,48.564,48.6799,48.5551,48.6799,203608.0
2021-03-01 14:45:00,54.61,54.61,54.56,54.6,251153.0,48.6799,48.6799,48.6353,48.6709,251153.0
2021-03-01 14:50:00,54.61,54.71,54.61,54.7,349835.0,48.6799,48.769,48.6799,48.7601,349835.0
2021-03-01 14:55:00,54.7,54.71,54.59,54.6,239125.0,48.7601,48.769,48.662,48.6709,239125.0
2021-03-01 15:00:00,54.6,54.62,54.52,54.55,81014.0,48.6709,48.6888,48.5996,48.6264,81014.0
2021-03-01 15:05:00,54.55,54.59,54.53,54.55,80364.0,48.6264,48.662,48.6086,48.6264,80364.0
2021-03-01 15:10:00,54.55,54.6,54.51,54.54,143725.0,48.6264,48.6709,48.5907,48.6175,143725.0
2021-03-01 15:15:00,54.54,54.56,54.45,54.47,99037.0,48.6175,48.6353,48.5372,48.5551,99037.0
2021-03-01 15:20:00,54.47,54.55,54.47,54.51,81153.0,48.5551,48.6264,48.5551,48.5907,81153.0
2021-03-01 15:25:00,54.51,54.51,54.44,54.48,92340.0,48.5907,48.5907,48.5283,48.564,92340.0
2021-03-01 15:30:00,54.48,54.51,54.42,54.44,173026.0,48.564,48.5907,48.5105,48.5283,173026.0
2021-03-01 15:35:00,54.44,54.46,54.35,54.37,135694.0,48.5283,48.5462,48.4481,48.4659,135694.0
2021-03-01 15:40:00,54.37,54.45,54.36,54.39,212430.0,48.4659,48.5372,48.457,48.4838,212430.0
2021-03-01 15:45:00,54.39,54.44,54.36,54.42,252613.0,48.4838,48.5283,48.457,48.5105,252613.0
2021-03-01 15:50:00,54.42,54.47,54.33,54.47,677060.0,48.5105,48.5551,48.4303,48.5551,677060.0
2021-03-01 15:55:00,54.47,54.51,54.34,54.46,1341803.0,48.5551,48.5907,48.4392,48.5462,1341803.0
2021-03-02 09:30:00,54.31,54.68,54.19,54.46,358567.0,48.4124,48.7423,48.3055,48.5462,358567.0
2021-03-02 09:35:00,54.45,54.67,54.44,54.65,154532.0,48.5372,48.7333,48.5283,48.7155,154532.0
2021-03-02 09:40:00,54.66,54.7,54.57,54.64,152683.0,48.7244,48.7601,48.6442,48.7066,152683.0
2021-03-02 09:45:00,54.64,54.77,54.61,54.62,182710.0,48.7066,48.8225,48.6799,48.6888,182710.0
2021-03-02 09:50:00,54.62,54.72,54.55,54.72,128593.0,48.6888,48.7779,48.6264,48.7779,128593.0
2021-03-02 09:55:00,54.71,54.78,54.67,54.69,181031.0,48.769,48.8314,48.7333,48.7512,181031.0
2021-03-02 10:00:00,54.68,54.69,54.59,54.61,113704.0,48.7423,48.7512,48.662,48.6799,113704.0
2021-03-02 10:05:00,54.61,54.62,54.5,54.55,117753.0,48.6799,48.6888,48.5818,48.6264,117753.0
2021-03-02 10:10:00,54.55,54.58,54.48,54.48,145020.0,48.6264,48.6531,48.564,48.564,145020.0
2021-03-02 10:15:00,54.48,54.54,54.44,54.45,93683.0,48.564,48.6175,48.5283,48.5372,93683.0
2021-03-02 10:20:00,54.44,54.48,54.28,54.36,153197.0,48.5283,48.564,48.3857,48.457,153197.0
2021-03-02 10:25:00,54.36,54.37,54.08,54.18,222582.0,48.457,48.4659,48.2074,48.2966,222582.0
2021-03-02 10:30:00,54.17,54.31,54.16,54.26,117153.0,48.2876,48.4124,48.2787,48.3679,117153.0
2021-03-02 10:35:00,54.27,54.28,54.21,54.24,71368.0,48.3768,48.3857,48.3233,48.35,71368.0
2021-03-02 10:40:00,54.24,54.35,54.22,54.33,112300.0,48.35,48.4481,48.3322,48.4303,112300.0
2021-03-02 10:45:00,54.32,54.47,54.26,54.47,87113.0,48.4214,48.5551,48.3679,48.5551,87113.0
2021-03-02 10:50:00,54.47,54.51,54.43,54.45,196090.0,48.5551,48.5907,48.5194,48.5372,196090.0
2021-03-02 10:55:00,54.46,54.5,54.4,54.44,115764.0,48.5462,48.5818,48.4927,48.5283,115764.0
2021-03-02 11:00:00,54.43,54.46,54.2,54.32,133709.0,48.5194,48.5462,48.3144,48.4214,133709.0
2021-03-02 11:05:00,54.31,54.42,54.31,54.37,77324.0,48.4124,48.5105,48.4124,48.4659,77324.0
2021-03-02 11:10:00,54.37,54.38,54.26,54.28,118539.0,48.4659,48.4748,48.3679,48.3857,118539.0
2021-03-02 11:15:00,54.29,54.29,54.16,54.21,95020.0,48.3946,48.3946,48.2787,48.3233,95020.0
2021-03-02 11:20:00,54.21,54.28,54.13,54.16,119802.0,48.3233,48.3857,48.252,48.2787,119802.0
2021-03-02 11:25:00,54.16,54.24,54.1,54.24,114676.0,48.2787,48.35,48.2252,48.35,114676.0
2021-03-02 11:30:00,54.23,54.24,54.07,54.09,96840.0,48.3411,48.35,48.1985,48.2163,96840.0
2021-03-02 11:35:00,54.09,54.18,54.08,54.16,80902.0,48.2163,48.2966,48.2074,48.2787,80902.0
2021-03-02 11:40:00,54.16,54.16,54.08,54.16,81429.0,48.2787,48.2787,48.2074,48.2787,81429.0
2021-03-02 11:45:00,54.16,54.25,54.11,54.25,58707.0,48.2787,48.359,48.2342,48.359,58707.0
2021-03-02 11:50:00,54.26,54.26,54.19,54.23,53432.0,48.3679,48.3679,48.3055,48.3411,53432.0
2021-03-02 11:55:00,54.22,54.27,54.21,54.25,72251.0,48.3322,48.3768,48.3233,48.359,72251.0
2021-03-02 12:00:00,54.25,54.33,54.21,54.33,84651.0,48.359,48.4303,48.3233,48.4303,84651.0
2021-03-02 12:05:00,54.33,54.4,54.29,54.38,137386.0,48.4303,48.4927,48.3946,48.4748,137386.0
2021-03-02 12:10:00,54.39,54.47,54.37,54.45,64458.0,48.4838,48.5551,48.4659,48.5372,64458.0
2021-03-02 12:15:00,54.45,54.51,54.43,54.44,126833.0,48.5372,48.5907,48.5194,48.5283,126833.0
2021-03-02 12:20:00,54.45,54.46,54.4,54.44,99177.0,48.5372,48.5462,48.4927,48.5283,99177.0
2021-03-02 12:25:00,54.44,54.49,54.41,54.45,87949.0,48.5283,48.5729,48.5016,48.5372,87949.0
2021-03-02 12:30:00,54.45,54.49,54.44,54.47,52505.0,48.5372,48.5729,48.5283,48.5551,52505.0
2021-03-02 12:35:00,54.46,54.48,54.38,54.38,108759.0,48.5462,48.564,48.4748,48.4748,108759.0
2021-03-02 12:40:00,54.39,54.45,54.38,54.42,52699.0,48.4838,48.5372,48.4748,48.5105,52699.0
2021-03-02 12:45:00,54.41,54.45,54.38,54.42,48070.0,48.5016,48.5372,48.4748,48.5105,48070.0
2021-03-02 12:50:00,54.42,54.46,54.39,54.44,63238.0,48.5105,48.5462,48.4838,48.5283,63238.0
2021-03-02 12:55:00,54.44,54.47,54.4,54.43,48037.0,48.5283,48.5551,48.4927,48.5194,48037.0
2021-03-02 13:00:00,54.43,54.55,54.42,54.55,51584.0,48.5194,48.6264,48.5105,48.6264,51584.0
2021-03-02 13:05:00,54.54,54.61,54.53,54.55,86242.0,48.6175,48.6799,48.6086,48.6264,86242.0
2021-03-02 13:10:00,54.54,54.61,54.54,54.6,45398.0,48.6175,48.6799,48.6175,48.6709,45398.0
2021-03-02 13:15:00,54.6,54.62,54.57,54.59,57113.0,48.6709,48.6888,48.6442,48.662,57113.0
2021-03-02 13:20:00,54.59,54.59,54.54,54.55,47280.0,48.662,48.662,48.6175,48.6264,47280.0
2021-03-02 13:25:00,54.55,54.57,54.48,54.52,54893.0,48.6264,48.6442,48.564,48.5996,54893.0
2021-03-02 13:30:00,54.52,54.65,54.52,54.62,108812.0,48.5996,48.7155,48.5996,48.6888,108812.0
2021-03-02 13:35:00,54.62,54.63,54.59,54.61,65838.0,48.6888,48.6977,48.662,48.6799,65838.0
2021-03-02 13:40:00,54.61,54.62,54.53,54.6,211491.0,48.6799,48.6888,48.6086,48.6709,211491.0
2021-03-02 13:45:00,54.61,54.65,54.6,54.65,65452.0,48.6799,48.7155,48.6709,48.7155,65452.0
2021-03-02 13:50:00,54.64,54.64,54.57,54.58,60617.0,48.7066,48.7066,48.6442,48.6531,60617.0
2021-03-02 13:55:00,54.59,54.61,54.55,54.59,88911.0,48.662,48.6799,48.6264,48.662,88911.0
2021-03-02 14:00:00,54.6,54.63,54.58,54.62,81658.0,48.6709,48.6977,48.6531,48.6888,81658.0
2021-03-02 14:05:00,54.62,54.64,54.6,54.63,57378.0,48.6888,48.7066,48.6709,48.6977,57378.0
2021-03-02 14:10:00,54.63,54.64,54.57,54.61,63400.0,48.6977,48.7066,48.6442,48.6799,63400.0
2021-03-02 14:15:00,54.6,54.61,54.52,54.54,60940.0,48.6709,48.6799,48.5996,48.6175,60940.0
2021-03-02 14:20:00,54.54,54.62,54.52,54.62,86515.0,48.6175,48.6888,48.5996,48.6888,86515.0
2021-03-02 14:25:00,54.62,54.63,54.54,54.55,77340.0,48.6888,48.6977,48.6175,48.6264,77340.0
2021-03-02 14:30:00,54.55,54.57,54.42,54.45,83521.0,48.6264,48.6442,48.5105,48.5372,83521.0
2021-03-02 14:35:00,54.45,54.52,54.41,54.5,74828.0,48.5372,48.5996,48.5016,48.5818,74828.0
2021-03-02 14:40:00,54.5,54.54,54.47,54.48,55922.0,48.5818,48.6175,48.5551,48.564,55922.0
2021-03-02 14:45:00,54.47,54.54,54.47,54.53,42201.0,48.5551,48.6175,48.5551,48.6086,42201.0
2021-03-02 14:50:00,54.54,54.63,54.54,54.61,54041.0,48.6175,48.6977,48.6175,48.6799,54041.0
2021-03-02 14:55:00,54.62,54.67,54.61,54.62,61371.0,48.6888,48.7333,48.6799,48.6888,61371.0
2021-03-02 15:00:00,54.63,54.72,54.62,54.7,66763.0,48.6977,48.7779,48.6888,48.7601,66763.0
2021-03-02 15:05:00,54.7,54.74,54.7,54.73,67550.0,48.7601,48.7957,48.7601,48.7868,67550.0
2021-03-02 15:10:00,54.74,54.75,54.69,54.7,112363.0,48.7957,48.8047,48.7512,48.7601,112363.0
2021-03-02 15:15:00,54.7,54.72,54.5,54.51,95155.0,48.7601,48.7779,48.5818,48.5907,95155.0
2021-03-02 15:20:00,54.51,54.54,54.48,54.51,68077.0,48.5907,48.6175,48.564,48.5907,68077.0
2021-03-02 15:25:00,54.52,54.53,54.42,54.43,67903.0,48.5996,48.6086,48.5105,48.5194,67903.0
2021-03-02 15:30:00,54.42,54.49,54.41,54.44,93635.0,48.5105,48.5729,48.5016,48.5283,93635.0
2021-03-02 15:35:00,54.44,54.48,54.41,54.44,76936.0,48.5283,48.564,48.5016,48.5283,76936.0
2021-03-02 15:40:00,54.44,54.46,54.4,54.42,137844.0,48.5283,48.5462,48.4927,48.5105,137844.0
2021-03-02 15:45:00,54.41,54.49,54.39,54.44,158229.0,48.5016,48.5729,48.4838,48.5283,158229.0
2021-03-02 15:50:00,54.44,54.5,54.31,54.36,735654.0,48.5283,48.5818,48.4124,48.457,735654.0
2021-03-02 15:55:00,54.35,54.35,54.21,54.24,1158634.0,48.4481,48.4481,48.3233,48.35,1158634.0
2021-03-03 09:30:00,53.97,54.42,53.8,54.34,657317.0,48.1094,48.5105,47.9578,48.4392,657317.0
2021-03-03 09:35:00,54.35,54.59,54.29,54.45,684954.0,48.4481,48.662,48.3946,48.5372,684954.0
2021-03-03 09:40:00,54.45,54.6,54.42,54.51,425609.0,48.5372,48.6709,48.5105,48.5907,425609.0
2021-03-03 09:45:00,54.51,54.57,54.39,54.54,514571.0,48.5907,48.6442,48.4838,48.6175,514571.0
2021-03-03 09:50:00,54.55,54.7,54.51,54.51,397852.0,48.6264,48.7601,48.5907,48.5907,397852.0
2021-03-03 09:55:00,54.51,54.52,54.29,54.31,318663.0,48.5907,48.5996,48.3946,48.4124,318663.0
2021-03-03 10:00:00,54.31,54.42,54.28,54.3,286617.0,48.4124,48.5105,48.3857,48.4035,286617.0
2021-03-03 10:05:00,54.3,54.43,54.26,54.43,356867.0,48.4035,48.5194,48.3679,48.5194,356867.0
2021-03-03 10:10:00,54.42,54.5,54.3,54.35,185903.0,48.5105,48.5818,48.4035,48.4481,185903.0
2021-03-03 10:15:00,54.35,54.43,54.29,54.41,105797.0,48.4481,48.5194,48.3946,48.5016,105797.0
2021-03-03 10:20:00,54.41,54.55,54.39,54.53,124431.0,48.5016,48.6264,48.4838,48.6086,124431.0
2021-03-03 10:25:00,54.53,54.56,54.42,54.44,137123.0,48.6086,48.6353,48.5105,48.5283,137123.0
2021-03-03 10:30:00,54.44,54.62,54.34,54.53,210744.0,48.5283,48.6888,48.4392,48.6086,210744.0
2021-03-03 10:35:00,54.52,54.55,54.47,54.51,74023.0,48.5996,48.6264,48.5551,48.5907,74023.0
2021-03-03 10:40:00,54.51,54.51,54.26,54.27,115779.0,48.5907,48.5907,48.3679,48.3768,115779.0
2021-03-03 10:45:00,54.26,54.47,54.22,54.38,134106.0,48.3679,48.5551,48.3322,48.4748,134106.0
2021-03-03 10:50:00,54.38,54.54,54.34,54.52,265739.0,48.4748,48.6175,48.4392,48.5996,265739.0
2021-03-03 10:55:00,54.51,54.69,54.49,54.63,424736.0,48.5907,48.7512,48.5729,48.6977,424736.0
2021-03-03 11:00:00,54.64,54.65,54.53,54.6,167877.0,48.7066,48.7155,48.6086,48.6709,167877.0
2021-03-03 11:05:00,54.61,54.62,54.54,54.55,109301.0,48.6799,48.6888,48.6175,48.6264,109301.0
2021-03-03 11:10:00,54.55,54.58,54.41,54.43,107782.0,48.6264,48.6531,48.5016,48.5194,107782.0
2021-03-03 11:15:00,54.43,54.6,54.35,54.59,127110.0,48.5194,48.6709,48.4481,48.662,127110.0
2021-03-03 11:20:00,54.58,54.74,54.56,54.72,119749.0,48.6531,48.7957,48.6353,48.7779,119749.0
2021-03-03 11:25:00,54.71,54.79,54.71,54.72,127752.0,48.769,48.8403,48.769,48.7779,127752.0
2021-03-03 11:30:00,54.72,54.8,54.71,54.73,125596.0,48.7779,48.8492,48.769,48.7868,125596.0
2021-03-03 11:35:00,54.73,54.76,54.69,54.71,142960.0,48.7868,48.8136,48.7512,48.769,142960.0
2021-03-03 11:40:00,54.7,54.71,54.64,54.69,227728.0,48.7601,48.769,48.7066,48.7512,227728.0
2021-03-03 11:45:00,54.69,54.71,54.57,54.6,85138.0,48.7512,48.769,48.6442,48.6709,85138.0
2021-03-03 11:50:00,54.6,54.7,54.59,54.66,73846.0,48.6709,48.7601,48.662,48.7244,73846.0
2021-03-03 11:55:00,54.64,54.76,54.61,54.66,127704.0,48.7066,48.8136,48.6799,48.7244,127704.0
2021-03-03 12:00:00,54.65,54.66,54.54,54.55,139093.0,48.7155,48.7244,48.6175,48.6264,139093.0
2021-03-03 12:05:00,54.54,54.56,54.47,54.54,115341.0,48.6175,48.6353,48.5551,48.6175,115341.0
2021-03-03 12:10:00,54.55,54.58,54.49,54.58,131876.0,48.6264,48.6531,48.5729,48.6531,131876.0
2021-03-03 12:15:00,54.58,54.61,54.53,54.55,135064.0,48.6531,48.6799,48.6086,48.6264,135064.0
2021-03-03 12:20:00,54.55,54.58,54.48,54.57,64266.0,48.6264,48.6531,48.564,48.6442,64266.0
2021-03-03 12:25:00,54.57,54.57,54.5,54.54,76412.0,48.6442,48.6442,48.5818,48.6175,76412.0
2021-03-03 12:30:00,54.53,54.58,54.45,54.47,80054.0,48.6086,48.6531,48.5372,48.5551,80054.0
2021-03-03 12:35:00,54.48,54.5,54.43,54.44,81871.0,48.564,48.5818,48.5194,48.5283,81871.0
2021-03-03 12:40:00,54.44,54.46,54.39,54.41,131046.0,48.5283,48.5462,48.4838,48.5016,131046.0
2021-03-03 12:45:00,54.41,54.56,54.37,54.54,74480.0,48.5016,48.6353,48.4659,48.6175,74480.0
2021-03-03 12:50:00,54.53,54.57,54.5,54.52,96743.0,48.6086,48.6442,48.5818,48.5996,96743.0
2021-03-03 12:55:00,54.52,54.55,54.42,54.44,85815.0,48.5996,48.6264,48.5105,48.5283,85815.0
2021-03-03 13:00:00,54.43,54.44,54.34,54.36,150584.0,48.5194,48.5283,48.4392,48.457,150584.0
2021-03-03 13:05:00,54.37,54.42,54.35,54.37,147673.0,48.4659,48.5105,48.4481,48.4659,147673.0
2021-03-03 13:10:00,54.38,54.46,54.34,54.43,101587.0,48.4748,48.5462,48.4392,48.5194,101587.0
2021-03-03 13:15:00,54.44,54.58,54.41,54.58,185108.0,48.5283,48.6531,48.5016,48.6531,185108.0
2021-03-03 13:20:00,54.59,54.6,54.45,54.46,472484.0,48.662,48.6709,48.5372,48.5462,472484.0
2021-03-03 13:25:00,54.46,54.52,54.44,54.51,157958.0,48.5462,48.5996,48.5283,48.5907,157958.0
2021-03-03 13:30:00,54.5,54.5,54.28,54.29,188465.0,48.5818,48.5818,48.3857,48.3946,188465.0
2021-03-03 13:35:00,54.29,54.35,54.27,54.3,190219.0,48.3946,48.4481,48.3768,48.4035,190219.0
2021-03-03 13:40:00,54.3,54.31,54.13,54.15,228779.0,48.4035,48.4124,48.252,48.2698,228779.0
2021-03-03 13:45:00,54.14,54.17,54.05,54.09,160397.0,48.2609,48.2876,48.1807,48.2163,160397.0
2021-03-03 13:50:00,54.09,54.11,53.98,54.04,253645.0,48.2163,48.2342,48.1183,48.1718,253645.0
2021-03-03 13:55:00,54.04,54.06,53.96,54.05,397116.0,48.1718,48.1896,48.1004,48.1807,397116.0
2021-03-03 14:00:00,54.05,54.08,53.99,54.0,159451.0,48.1807,48.2074,48.1272,48.1361,159451.0
2021-03-03 14:05:00,54.0,54.01,53.9,53.91,215091.0,48.1361,48.145,48.047,48.0559,215091.0
2021-03-03 14:10:00,53.91,54.07,53.87,54.07,183058.0,48.0559,48.1985,48.0202,48.1985,183058.0
2021-03-03 14:15:00,54.06,54.07,53.92,53.96,392777.0,48.1896,48.1985,48.0648,48.1004,392777.0
2021-03-03 14:20:00,53.96,54.0,53.91,54.0,220929.0,48.1004,48.1361,48.0559,48.1361,220929.0
2021-03-03 14:25:00,54.0,54.02,53.9,53.94,196304.0,48.1361,48.1539,48.047,48.0826,196304.0
2021-03-03 14:30:00,53.93,53.96,53.8,53.88,222132.0,48.0737,48.1004,47.9578,48.0291,222132.0
2021-03-03 14:35:00,53.87,53.98,53.87,53.96,182839.0,48.0202,48.1183,48.0202,48.1004,182839.0
2021-03-03 14:40:00,53.96,54.07,53.93,53.98,161719.0,48.1004,48.1985,48.0737,48.1183,161719.0
2021-03-03 14:45:00,53.99,53.99,53.88,53.91,93756.0,48.1272,48.1272,48.0291,48.0559,93756.0
2021-03-03 14:50:00,53.92,54.15,53.92,54.13,169662.0,48.0648,48.2698,48.0648,48.252,169662.0
2021-03-03 14:55:00,54.13,54.15,54.06,54.12,123697.0,48.252,48.2698,48.1896,48.2431,123697.0
2021-03-03 15:00:00,54.11,54.19,54.07,54.17,158170.0,48.2342,48.3055,48.1985,48.2876,158170.0
2021-03-03 15:05:00,54.17,54.25,54.13,54.19,148925.0,48.2876,48.359,48.252,48.3055,148925.0
2021-03-03 15:10:00,54.19,54.22,54.06,54.07,131742.0,48.3055,48.3322,48.1896,48.1985,131742.0
2021-03-03 15:15:00,54.07,54.07,54.0,54.04,165450.0,48.1985,48.1985,48.1361,48.1718,165450.0
2021-03-03 15:20:00,54.03,54.04,53.93,53.99,138294.0,48.1628,48.1718,48.0737,48.1272,138294.0
2021-03-03 15:25:00,53.98,54.02,53.94,53.98,157323.0,48.1183,48.1539,48.0826,48.1183,157323.0
2021-03-03 15:30:00,53.98,54.01,53.86,53.89,296439.0,48.1183,48.145,48.0113,48.038,296439.0
2021-03-03 15:35:00,53.89,53.92,53.85,53.89,241015.0,48.038,48.0648,48.0024,48.038,241015.0
2021-03-03 15:40:00,53.88,54.0,53.87,53.95,197004.0,48.0291,48.1361,48.0202,48.0915,197004.0
2021-03-03 15:45:00,53.95,54.03,53.91,53.92,326773.0,48.0915,48.1628,48.0559,48.0648,326773.0
2021-03-03 15:50:00,53.92,53.92,53.64,53.7,805781.0,48.0648,48.0648,47.8152,47.8687,805781.0
2021-03-03 15:55:00,53.7,53.81,53.68,53.72,973962.0,47.8687,47.9667,47.8509,47.8865,973962.0
2021-03-04 09:30:00,53.82,54.14,53.78,54.12,640812.0,47.9757,48.2609,47.94,48.2431,640812.0
2021-03-04 09:35:00,54.12,54.31,54.11,54.29,283201.0,48.2431,48.4124,48.2342,48.3946,283201.0
2021-03-04 09:40:00,54.29,54.45,54.21,54.44,277284.0,48.3946,48.5372,48.3233,48.5283,277284.0
2021-03-04 09:45:00,54.45,54.52,54.28,54.37,724612.0,48.5372,48.5996,48.3857,48.4659,724612.0
2021-03-04 09:50:00,54.37,54.47,54.12,54.3,454788.0,48.4659,48.5551,48.2431,48.4035,454788.0
2021-03-04 09:55:00,54.3,54.49,54.27,54.46,290942.0,48.4035,48.5729,48.3768,48.5462,290942.0
2021-03-04 10:00:00,54.47,54.53,54.34,54.37,337123.0,48.5551,48.6086,48.4392,48.4659,337123.0
2021-03-04 10:05:00,54.37,54.41,54.17,54.19,324700.0,48.4659,48.5016,48.2876,48.3055,324700.0
2021-03-04 10:10:00,54.18,54.2,53.92,54.07,592942.0,48.2966,48.3144,48.0648,48.1985,592942.0
2021-03-04 10:15:00,54.07,54.23,53.99,54.01,440305.0,48.1985,48.3411,48.1272,48.145,440305.0
2021-03-04 10:20:00,54.01,54.2,53.96,54.07,269639.0,48.145,48.3144,48.1004,48.1985,269639.0
2021-03-04 10:25:00,54.07,54.23,54.02,54.22,216417.0,48.1985,48.3411,48.1539,48.3322,216417.0
2021-03-04 10:30:00,54.22,54.3,54.22,54.3,186989.0,48.3322,48.4035,48.3322,48.4035,186989.0
2021-03-04 10:35:00,54.3,54.5,54.28,54.45,246327.0,48.4035,48.5818,48.3857,48.5372,246327.0
2021-03-04 10:40:00,54.44,54.46,54.35,54.42,259247.0,48.5283,48.5462,48.4481,48.5105,259247.0
2021-03-04 10:45:00,54.41,54.59,54.4,54.59,239435.0,48.5016,48.662,48.4927,48.662,239435.0
2021-03-04 10:50:00,54.59,54.62,54.39,54.42,238266.0,48.662,48.6888,48.4838,48.5105,238266.0
2021-03-04 10:55:00,54.42,54.61,54.36,54.49,193977.0,48.5105,48.6799,48.457,48.5729,193977.0
2021-03-04 11:00:00,54.49,54.72,54.49,54.64,197762.0,48.5729,48.7779,48.5729,48.7066,197762.0
2021-03-04 11:05:00,54.64,54.7,54.54,54.62,331815.0,48.7066,48.7601,48.6175,48.6888,331815.0
2021-03-04 11:10:00,54.63,54.73,54.59,54.71,138469.0,48.6977,48.7868,48.662,48.769,138469.0
2021-03-04 11:15:00,54.71,54.9,54.71,54.82,162628.0,48.769,48.9384,48.769,48.8671,162628.0
2021-03-04 11:20:00,54.83,54.92,54.79,54.91,99580.0,48.876,48.9562,48.8403,48.9473,99580.0
2021-03-04 11:25:00,54.91,54.94,54.83,54.89,150120.0,48.9473,48.974,48.876,48.9295,150120.0
2021-03-04 11:30:00,54.89,55.01,54.74,54.76,545680.0,48.9295,49.0364,48.7957,48.8136,545680.0
2021-03-04 11:35:00,54.77,55.11,54.77,55.1,515149.0,48.8225,49.1256,48.8225,49.1167,515149.0
2021-03-04 11:40:00,55.1,55.25,55.09,55.13,279708.0,49.1167,49.2504,49.1077,49.1434,279708.0
2021-03-04 11:45:00,55.12,55.14,55.07,55.13,106702.0,49.1345,49.1523,49.0899,49.1434,106702.0
2021-03-04 11:50:00,55.12,55.12,54.95,54.97,157446.0,49.1345,49.1345,48.9829,49.0008,157446.0
2021-03-04 11:55:00,54.97,54.97,54.81,54.86,551212.0,49.0008,49.0008,48.8581,48.9027,551212.0
2021-03-04 12:00:00,54.86,54.96,54.82,54.9,147585.0,48.9027,48.9919,48.8671,48.9384,147585.0
2021-03-04 12:05:00,54.89,54.94,54.83,54.94,77054.0,48.9295,48.974,48.876,48.974,77054.0
2021-03-04 12:10:00,54.93,54.93,54.7,54.75,368558.0,48.9651,48.9651,48.7601,48.8047,368558.0
2021-03-04 12:15:00,54.74,54.99,54.72,54.82,249126.0,48.7957,49.0186,48.7779,48.8671,249126.0
2021-03-04 12:20:00,54.86,54.89,54.55,54.62,321853.0,48.9027,48.9295,48.6264,48.6888,321853.0
2021-03-04 12:25:00,54.61,54.61,54.37,54.53,265466.0,48.6799,48.6799,48.4659,48.6086,265466.0
2021-03-04 12:30:00,54.53,54.53,54.3,54.37,152324.0,48.6086,48.6086,48.4035,48.4659,152324.0
2021-03-04 12:35:00,54.36,54.48,54.3,54.48,144685.0,48.457,48.564,48.4035,48.564,144685.0
2021-03-04 12:40:00,54.47,54.56,54.41,54.43,171276.0,48.5551,48.6353,48.5016,48.5194,171276.0
2021-03-04 12:45:00,54.43,54.51,54.36,54.4,564256.0,48.5194,48.5907,48.457,48.4927,564256.0
2021-03-04 12:50:00,54.4,54.56,54.3,54.32,203108.0,48.4927,48.6353,48.4035,48.4214,203108.0
2021-03-04 12:55:00,54.32,54.32,54.12,54.23,291414.0,48.4214,48.4214,48.2431,48.3411,291414.0
2021-03-04 13:00:00,54.23,54.33,54.17,54.28,237937.0,48.3411,48.4303,48.2876,48.3857,237937.0
2021-03-04 13:05:00,54.29,54.29,54.07,54.15,195627.0,48.3946,48.3946,48.1985,48.2698,195627.0
2021-03-04 13:10:00,54.15,54.17,54.03,54.05,223667.0,48.2698,48.2876,48.1628,48.1807,223667.0
2021-03-04 13:15:00,54.04,54.14,53.99,54.06,320153.0,48.1718,48.2609,48.1272,48.1896,320153.0
2021-03-04 13:20:00,54.05,54.06,53.88,54.04,208455.0,48.1807,48.1896,48.0291,48.1718,208455.0
2021-03-04 13:25:00,54.03,54.15,53.96,54.15,155440.0,48.1628,48.2698,48.1004,48.2698,155440.0
2021-03-04 13:30:00,54.16,54.17,53.95,54.0,103918.0,48.2787,48.2876,48.0915,48.1361,103918.0
2021-03-04 13:35:00,53.99,54.18,53.97,54.09,235283.0,48.1272,48.2966,48.1094,48.2163,235283.0
2021-03-04 13:40:00,54.09,54.11,53.9,53.97,183894.0,48.2163,48.2342,48.047,48.1094,183894.0
2021-03-04 13:45:00,53.96,54.0,53.84,53.88,174866.0,48.1004,48.1361,47.9935,48.0291,174866.0
2021-03-04 13:50:00,53.89,53.91,53.61,53.69,276326.0,48.038,48.0559,47.7885,47.8598,276326.0
2021-03-04 13:55:00,53.68,53.78,53.6,53.65,213564.0,47.8509,47.94,47.7795,47.8241,213564.0
2021-03-04 14:00:00,53.66,53.8,53.66,53.8,270772.0,47.833,47.9578,47.833,47.9578,270772.0
2021-03-04 14:05:00,53.79,53.99,53.75,53.99,181099.0,47.9489,48.1272,47.9133,48.1272,181099.0
2021-03-04 14:10:00,53.99,54.09,53.96,54.01,206285.0,48.1272,48.2163,48.1004,48.145,206285.0
2021-03-04 14:15:00,54.0,54.03,53.89,54.0,130851.0,48.1361,48.1628,48.038,48.1361,130851.0
2021-03-04 14:20:00,53.99,54.1,53.99,54.09,195021.0,48.1272,48.2252,48.1272,48.2163,195021.0
2021-03-04 14:25:00,54.09,54.24,54.09,54.18,162611.0,48.2163,48.35,48.2163,48.2966,162611.0
2021-03-04 14:30:00,54.17,54.18,54.05,54.07,187537.0,48.2876,48.2966,48.1807,48.1985,187537.0
2021-03-04 14:35:00,54.08,54.12,54.0,54.08,179431.0,48.2074,48.2431,48.1361,48.2074,179431.0
2021-03-04 14:40:00,54.07,54.26,54.06,54.25,196289.0,48.1985,48.3679,48.1896,48.359,196289.0
2021-03-04 14:45:00,54.25,54.4,54.18,54.27,180943.0,48.359,48.4927,48.2966,48.3768,180943.0
2021-03-04 14:50:00,54.28,54.29,54.07,54.15,176273.0,48.3857,48.3946,48.1985,48.2698,176273.0
2021-03-04 14:55:00,54.16,54.18,54.05,54.1,186741.0,48.2787,48.2966,48.1807,48.2252,186741.0
2021-03-04 15:00:00,54.1,54.14,53.9,53.91,269861.0,48.2252,48.2609,48.047,48.0559,269861.0
2021-03-04 15:05:00,53.91,54.0,53.86,53.86,237578.0,48.0559,48.1361,48.0113,48.0113,237578.0
2021-03-04 15:10:00,53.85,53.89,53.77,53.86,281860.0,48.0024,48.038,47.9311,48.0113,281860.0
2021-03-04 15:15:00,53.85,53.86,53.71,53.77,316375.0,48.0024,48.0113,47.8776,47.9311,316375.0
2021-03-04 15:20:00,53.77,53.82,53.7,53.79,272672.0,47.9311,47.9757,47.8687,47.9489,272672.0
2021-03-04 15:25:00,53.79,53.99,53.75,53.97,230055.0,47.9489,48.1272,47.9133,48.1094,230055.0
2021-03-04 15:30:00,53.96,54.0,53.87,53.93,314897.0,48.1004,48.1361,48.0202,48.0737,314897.0
2021-03-04 15:35:00,53.92,53.98,53.72,53.79,248605.0,48.0648,48.1183,47.8865,47.9489,248605.0
2021-03-04 15:40:00,53.78,53.9,53.74,53.84,319222.0,47.94,48.047,47.9043,47.9935,319222.0
2021-03-04 15:45:00,53.83,53.9,53.75,53.77,443342.0,47.9846,48.047,47.9133,47.9311,443342.0
2021-03-04 15:50:00,53.77,53.96,53.77,53.86,804398.0,47.9311,48.1004,47.9311,48.0113,804398.0
2021-03-04 15:55:00,53.85,53.99,53.8,53.97,1369411.0,48.0024,48.1272,47.9578,48.1094,1369411.0
2021-03-05 09:30:00,54.67,54.77,54.06,54.29,393423.0,48.7333,48.8225,48.1896,48.3946,393423.0
2021-03-05 09:35:00,54.28,54.37,53.92,54.11,258510.0,48.3857,48.4659,48.0648,48.2342,258510.0
2021-03-05 09:40:00,54.13,54.23,54.03,54.07,221970.0,48.252,48.3411,48.1628,48.1985,221970.0
2021-03-05 09:45:00,54.08,54.23,54.04,54.06,109182.0,48.2074,48.3411,48.1718,48.1896,109182.0
2021-03-05 09:50:00,54.06,54.22,53.99,54.04,263358.0,48.1896,48.3322,48.1272,48.1718,263358.0
2021-03-05 09:55:00,54.05,54.23,54.05,54.22,291222.0,48.1807,48.3411,48.1807,48.3322,291222.0
2021-03-05 10:00:00,54.22,54.29,54.14,54.14,321179.0,48.3322,48.3946,48.2609,48.2609,321179.0
2021-03-05 10:05:00,54.15,54.47,54.15,54.28,287840.0,48.2698,48.5551,48.2698,48.3857,287840.0
2021-03-05 10:10:00,54.29,54.32,54.05,54.12,257532.0,48.3946,48.4214,48.1807,48.2431,257532.0
2021-03-05 10:15:00,54.13,54.39,54.13,54.35,169055.0,48.252,48.4838,48.252,48.4481,169055.0
2021-03-05 10:20:00,54.34,54.47,54.22,54.43,304443.0,48.4392,48.5551,48.3322,48.5194,304443.0
2021-03-05 10:25:00,54.43,54.68,54.42,54.46,345887.0,48.5194,48.7423,48.5105,48.5462,345887.0
2021-03-05 10:30:00,54.46,54.58,54.38,54.44,327575.0,48.5462,48.6531,48.4748,48.5283,327575.0
2021-03-05 10:35:00,54.43,54.62,54.37,54.41,254702.0,48.5194,48.6888,48.4659,48.5016,254702.0
2021-03-05 10:40:00,54.41,54.56,54.37,54.42,247117.0,48.5016,48.6353,48.4659,48.5105,247117.0
2021-03-05 10:45:00,54.42,54.5,54.29,54.46,219620.0,48.5105,48.5818,48.3946,48.5462,219620.0
2021-03-05 10:50:00,54.45,54.63,54.42,54.57,133844.0,48.5372,48.6977,48.5105,48.6442,133844.0
2021-03-05 10:55:00,54.57,54.58,54.29,54.29,270229.0,48.6442,48.6531,48.3946,48.3946,270229.0
2021-03-05 11:00:00,54.3,54.36,54.19,54.24,182144.0,48.4035,48.457,48.3055,48.35,182144.0
2021-03-05 11:05:00,54.25,54.35,54.21,54.33,175565.0,48.359,48.4481,48.3233,48.4303,175565.0
2021-03-05 11:10:00,54.33,54.41,54.22,54.23,168469.0,48.4303,48.5016,48.3322,48.3411,168469.0
2021-03-05 11:15:00,54.23,54.35,54.23,54.3,111859.0,48.3411,48.4481,48.3411,48.4035,111859.0
2021-03-05 11:20:00,54.29,54.38,54.25,54.32,219531.0,48.3946,48.4748,48.359,48.4214,219531.0
2021-03-05 11:25:00,54.32,54.34,54.24,54.3,292082.0,48.4214,48.4392,48.35,48.4035,292082.0
2021-03-05 11:30:00,54.29,54.38,54.15,54.18,407621.0,48.3946,48.4748,48.2698,48.2966,407621.0
2021-03-05 11:35:00,54.19,54.33,54.18,54.3,157174.0,48.3055,48.4303,48.2966,48.4035,157174.0
2021-03-05 11:40:00,54.3,54.32,54.14,54.3,163331.0,48.4035,48.4214,48.2609,48.4035,163331.0
2021-03-05 11:45:00,54.32,54.35,54.19,54.29,143444.0,48.4214,48.4481,48.3055,48.3946,143444.0
2021-03-05 11:50:00,54.28,54.32,54.21,54.25,124167.0,48.3857,48.4214,48.3233,48.359,124167.0
2021-03-05 11:55:00,54.25,54.52,54.24,54.49,271496.0,48.359,48.5996,48.35,48.5729,271496.0
2021-03-05 12:00:00,54.48,54.53,54.46,54.5,328904.0,48.564,48.6086,48.5462,48.5818,328904.0
2021-03-05 12:05:00,54.5,54.52,54.3,54.31,188226.0,48.5818,48.5996,48.4035,48.4124,188226.0
2021-03-05 12:10:00,54.31,54.36,54.24,54.27,117222.0,48.4124,48.457,48.35,48.3768,117222.0
2021-03-05 12:15:00,54.27,54.38,54.25,54.32,109742.0,48.3768,48.4748,48.359,48.4214,109742.0
2021-03-05 12:20:00,54.32,54.44,54.27,54.4,135668.0,48.4214,48.5283,48.3768,48.4927,135668.0
2021-03-05 12:25:00,54.41,54.46,54.36,54.43,150137.0,48.5016,48.5462,48.457,48.5194,150137.0
2021-03-05 12:30:00,54.43,54.45,54.27,54.28,126479.0,48.5194,48.5372,48.3768,48.3857,126479.0
2021-03-05 12:35:00,54.28,54.38,54.25,54.38,87549.0,48.3857,48.4748,48.359,48.4748,87549.0
2021-03-05 12:40:00,54.39,54.43,54.36,54.42,127687.0,48.4838,48.5194,48.457,48.5105,127687.0
2021-03-05 12:45:00,54.42,54.46,54.39,54.41,183187.0,48.5105,48.5462,48.4838,48.5016,183187.0
2021-03-05 12:50:00,54.41,54.54,54.4,54.48,122920.0,48.5016,48.6175,48.4927,48.564,122920.0
2021-03-05 12:55:00,54.48,54.63,54.47,54.62,99030.0,48.564,48.6977,48.5551,48.6888,99030.0
2021-03-05 13:00:00,54.63,54.66,54.56,54.6,295314.0,48.6977,48.7244,48.6353,48.6709,295314.0
2021-03-05 13:05:00,54.61,54.78,54.6,54.76,191709.0,48.6799,48.8314,48.6709,48.8136,191709.0
2021-03-05 13:10:00,54.76,54.81,54.68,54.78,215569.0,48.8136,48.8581,48.7423,48.8314,215569.0
2021-03-05 13:15:00,54.77,54.99,54.75,54.97,221908.0,48.8225,49.0186,48.8047,49.0008,221908.0
2021-03-05 13:20:00,54.96,54.99,54.85,54.85,143183.0,48.9919,49.0186,48.8938,48.8938,143183.0
2021-03-05 13:25:00,54.85,54.93,54.72,54.76,114204.0,48.8938,48.9651,48.7779,48.8136,114204.0
2021-03-05 13:30:00,54.76,54.88,54.73,54.84,106125.0,48.8136,48.9205,48.7868,48.8849,106125.0
2021-03-05 13:35:00,54.84,54.89,54.79,54.81,110666.0,48.8849,48.9295,48.8403,48.8581,110666.0
2021-03-05 13:40:00,54.82,54.93,54.82,54.88,95923.0,48.8671,48.9651,48.8671,48.9205,95923.0
2021-03-05 13:45:00,54.9,54.95,54.87,54.93,126282.0,48.9384,48.9829,48.9116,48.9651,126282.0
2021-03-05 13:50:00,54.92,55.12,54.92,55.0,256500.0,48.9562,49.1345,48.9562,49.0275,256500.0
2021-03-05 13:55:00,55.0,55.07,54.97,55.05,107119.0,49.0275,49.0899,49.0008,49.0721,107119.0
2021-03-05 14:00:00,55.06,55.12,54.92,54.97,148197.0,49.081,49.1345,48.9562,49.0008,148197.0
2021-03-05 14:05:00,54.96,54.98,54.85,54.86,120505.0,48.9919,49.0097,48.8938,48.9027,120505.0
2021-03-05 14:10:00,54.87,55.02,54.84,55.02,141203.0,48.9116,49.0453,48.8849,49.0453,141203.0
2021-03-05 14:15:00,55.02,55.08,54.96,55.02,85736.0,49.0453,49.0988,48.9919,49.0453,85736.0
2021-03-05 14:20:00,55.02,55.14,54.98,55.13,74859.0,49.0453,49.1523,49.0097,49.1434,74859.0
2021-03-05 14:25:00,55.13,55.16,55.07,55.1,146625.0,49.1434,49.1701,49.0899,49.1167,146625.0
2021-03-05 14:30:00,55.09,55.13,55.02,55.03,196420.0,49.1077,49.1434,49.0453,49.0543,196420.0
2021-03-05 14:35:00,55.03,55.08,55.02,55.05,134648.0,49.0543,49.0988,49.0453,49.0721,134648.0
2021-03-05 14:40:00,55.05,55.09,54.99,55.0,114651.0,49.0721,49.1077,49.0186,49.0275,114651.0
2021-03-05 14:45:00,54.99,55.11,54.98,55.09,131584.0,49.0186,49.1256,49.0097,49.1077,131584.0
2021-03-05 14:50:00,55.09,55.2,55.09,55.18,107982.0,49.1077,49.2058,49.1077,49.188,107982.0
2021-03-05 14:55:00,55.19,55.25,55.18,55.22,104755.0,49.1969,49.2504,49.188,49.2236,104755.0
2021-03-05 15:00:00,55.22,55.27,55.18,55.23,190699.0,49.2236,49.2682,49.188,49.2325,190699.0
2021-03-05 15:05:00,55.23,55.23,55.13,55.14,75095.0,49.2325,49.2325,49.1434,49.1523,75095.0
2021-03-05 15:10:00,55.15,55.15,55.07,55.14,109635.0,49.1612,49.1612,49.0899,49.1523,109635.0
2021-03-05 15:15:00,55.14,55.22,55.07,55.11,181504.0,49.1523,49.2236,49.0899,49.1256,181504.0
2021-03-05 15:20:00,55.11,55.16,55.08,55.11,129270.0,49.1256,49.1701,49.0988,49.1256,129270.0
2021-03-05 15:25:00,55.1,55.14,55.03,55.1,164050.0,49.1167,49.1523,49.0543,49.1167,164050.0
2021-03-05 15:30:00,55.1,55.13,55.07,55.12,224170.0,49.1167,49.1434,49.0899,49.1345,224170.0
2021-03-05 15:35:00,55.12,55.2,55.08,55.2,216977.0,49.1345,49.2058,49.0988,49.2058,216977.0
2021-03-05 15:40:00,55.2,55.22,55.1,55.14,214407.0,49.2058,49.2236,49.1167,49.1523,214407.0
2021-03-05 15:45:00,55.15,55.24,55.06,55.18,370048.0,49.1612,49.2415,49.081,49.188,370048.0
2021-03-05 15:50:00,55.19,55.22,55.08,55.09,719156.0,49.1969,49.2236,49.0988,49.1077,719156.0
2021-03-05 15:55:00,55.09,55.21,55.02,55.04,1302329.0,49.1077,49.2147,49.0453,49.0632,1302329.0
2021-03-08 09:30:00,54.78,54.94,54.66,54.84,500494.0,48.8314,48.974,48.7244,48.8849,500494.0
2021-03-08 09:35:00,54.84,55.06,54.78,55.01,472184.0,48.8849,49.081,48.8314,49.0364,472184.0
2021-03-08 09:40:00,55.0,55.09,54.85,54.98,245382.0,49.0275,49.1077,48.8938,49.0097,245382.0
2021-03-08 09:45:00,54.98,55.04,54.85,54.89,360002.0,49.0097,49.0632,48.8938,48.9295,360002.0
2021-03-08 09:50:00,54.9,55.03,54.86,54.93,334212.0,48.9384,49.0543,48.9027,48.9651,334212.0
2021-03-08 09:55:00,54.94,55.03,54.72,54.81,355581.0,48.974,49.0543,48.7779,48.8581,355581.0
2021-03-08 10:00:00,54.81,54.9,54.8,54.82,321952.0,48.8581,48.9384,48.8492,48.8671,321952.0
2021-03-08 10:05:00,54.81,54.97,54.79,54.88,220926.0,48.8581,49.0008,48.8403,48.9205,220926.0
2021-03-08 10:10:00,54.89,54.95,54.79,54.9,197506.0,48.9295,48.9829,48.8403,48.9384,197506.0
2021-03-08 10:15:00,54.91,55.02,54.86,55.01,475612.0,48.9473,49.0453,48.9027,49.0364,475612.0
2021-03-08 10:20:00,55.02,55.03,54.89,54.95,320138.0,49.0453,49.0543,48.9295,48.9829,320138.0
2021-03-08 10:25:00,54.95,55.03,54.93,54.98,303704.0,48.9829,49.0543,48.9651,49.0097,303704.0
2021-03-08 10:30:00,54.98,55.06,54.98,54.99,320737.0,49.0097,49.081,49.0097,49.0186,320737.0
2021-03-08 10:35:00,54.98,55.01,54.73,54.74,276282.0,49.0097,49.0364,48.7868,48.7957,276282.0
2021-03-08 10:40:00,54.75,54.88,54.72,54.82,308049.0,48.8047,48.9205,48.7779,48.8671,308049.0
2021-03-08 10:45:00,54.82,54.89,54.78,54.86,286516.0,48.8671,48.9295,48.8314,48.9027,286516.0
2021-03-08 10:50:00,54.86,54.95,54.85,54.93,114532.0,48.9027,48.9829,48.8938,48.9651,114532.0
2021-03-08 10:55:00,54.92,54.95,54.81,54.83,262989.0,48.9562,48.9829,48.8581,48.876,262989.0
2021-03-08 11:00:00,54.84,54.99,54.79,54.81,367434.0,48.8849,49.0186,48.8403,48.8581,367434.0
2021-03-08 11:05:00,54.8,54.95,54.78,54.87,190109.0,48.8492,48.9829,48.8314,48.9116,190109.0
2021-03-08 11:10:00,54.89,54.92,54.82,54.92,96927.0,48.9295,48.9562,48.8671,48.9562,96927.0
2021-03-08 11:15:00,54.92,54.98,54.88,54.96,114046.0,48.9562,49.0097,48.9205,48.9919,114046.0
2021-03-08 11:20:00,54.96,55.01,54.95,54.99,210358.0,48.9919,49.0364,48.9829,49.0186,210358.0
2021-03-08 11:25:00,55.0,55.06,54.97,55.0,173184.0,49.0275,49.081,49.0008,49.0275,173184.0
2021-03-08 11:30:00,55.0,55.01,54.91,54.97,233281.0,49.0275,49.0364,48.9473,49.0008,233281.0
2021-03-08 11:35:00,54.97,54.99,54.88,54.9,130064.0,49.0008,49.0186,48.9205,48.9384,130064.0
2021-03-08 11:40:00,54.91,54.95,54.81,54.83,127274.0,48.9473,48.9829,48.8581,48.876,127274.0
2021-03-08 11:45:00,54.83,54.96,54.82,54.95,113480.0,48.876,48.9919,48.8671,48.9829,113480.0
2021-03-08 11:50:00,54.96,54.96,54.88,54.9,152777.0,48.9919,48.9919,48.9205,48.9384,152777.0
2021-03-08 11:55:00,54.91,54.99,54.82,54.84,131242.0,48.9473,49.0186,48.8671,48.8849,131242.0
2021-03-08 12:00:00,54.84,54.97,54.83,54.9,187432.0,48.8849,49.0008,48.876,48.9384,187432.0
2021-03-08 12:05:00,54.91,55.09,54.88,55.05,133509.0,48.9473,49.1077,48.9205,49.0721,133509.0
2021-03-08 12:10:00,55.05,55.18,55.03,55.16,83189.0,49.0721,49.188,49.0543,49.1701,83189.0
2021-03-08 12:15:00,55.16,55.31,55.11,55.23,118562.0,49.1701,49.3039,49.1256,49.2325,118562.0
2021-03-08 12:20:00,55.23,55.41,55.23,55.4,135663.0,49.2325,49.393,49.2325,49.3841,135663.0
2021-03-08 12:25:00,55.41,55.48,55.36,55.47,155854.0,49.393,49.4554,49.3484,49.4465,155854.0
2021-03-08 12:30:00,55.47,55.6,55.46,55.59,181163.0,49.4465,49.5624,49.4376,49.5534,181163.0
2021-03-08 12:35:00,55.57,55.62,55.54,55.57,102026.0,49.5356,49.5802,49.5089,49.5356,102026.0
2021-03-08 12:40:00,55.57,55.63,55.54,55.54,149076.0,49.5356,49.5891,49.5089,49.5089,149076.0
2021-03-08 12:45:00,55.54,55.65,55.54,55.61,78003.0,49.5089,49.6069,49.5089,49.5713,78003.0
2021-03-08 12:50:00,55.61,55.65,55.51,55.53,78085.0,49.5713,49.6069,49.4821,49.5,78085.0
2021-03-08 12:55:00,55.52,55.55,55.48,55.48,51287.0,49.491,49.5178,49.4554,49.4554,51287.0
2021-03-08 13:00:00,55.49,55.56,55.43,55.51,92453.0,49.4643,49.5267,49.4108,49.4821,92453.0
2021-03-08 13:05:00,55.52,55.66,55.5,55.65,133418.0,49.491,49.6158,49.4732,49.6069,133418.0
2021-03-08 13:10:00,55.65,55.77,55.58,55.77,146898.0,49.6069,49.7139,49.5445,49.7139,146898.0
2021-03-08 13:15:00,55.76,55.78,55.72,55.72,72006.0,49.705,49.7228,49.6693,49.6693,72006.0
2021-03-08 13:20:00,55.73,55.79,55.72,55.76,54079.0,49.6782,49.7317,49.6693,49.705,54079.0
2021-03-08 13:25:00,55.76,55.82,55.72,55.77,142904.0,49.705,49.7585,49.6693,49.7139,142904.0
2021-03-08 13:30:00,55.78,55.81,55.68,55.79,140553.0,49.7228,49.7496,49.6337,49.7317,140553.0
2021-03-08 13:35:00,55.78,55.83,55.73,55.75,240606.0,49.7228,49.7674,49.6782,49.6961,240606.0
2021-03-08 13:40:00,55.75,55.75,55.67,55.69,420810.0,49.6961,49.6961,49.6248,49.6426,420810.0
2021-03-08 13:45:00,55.68,55.77,55.57,55.6,422202.0,49.6337,49.7139,49.5356,49.5624,422202.0
2021-03-08 13:50:00,55.6,55.61,55.46,55.48,118451.0,49.5624,49.5713,49.4376,49.4554,118451.0
2021-03-08 13:55:00,55.48,55.48,55.37,55.4,103109.0,49.4554,49.4554,49.3573,49.3841,103109.0
2021-03-08 14:00:00,55.4,55.47,55.34,55.47,150504.0,49.3841,49.4465,49.3306,49.4465,150504.0
2021-03-08 14:05:00,55.47,55.49,55.42,55.48,118713.0,49.4465,49.4643,49.4019,49.4554,118713.0
2021-03-08 14:10:00,55.48,55.56,55.44,55.56,80090.0,49.4554,49.5267,49.4197,49.5267,80090.0
2021-03-08 14:15:00,55.56,55.67,55.56,55.64,95106.0,49.5267,49.6248,49.5267,49.598,95106.0
2021-03-08 14:20:00,55.63,55.68,55.61,55.66,85416.0,49.5891,49.6337,49.5713,49.6158,85416.0
2021-03-08 14:25:00,55.66,55.75,55.65,55.73,54278.0,49.6158,49.6961,49.6069,49.6782,54278.0
2021-03-08 14:30:00,55.73,55.77,55.66,55.66,80230.0,49.6782,49.7139,49.6158,49.6158,80230.0
2021-03-08 14:35:00,55.66,55.7,55.62,55.66,112215.0,49.6158,49.6515,49.5802,49.6158,112215.0
2021-03-08 14:40:00,55.66,55.7,55.48,55.49,163199.0,49.6158,49.6515,49.4554,49.4643,163199.0
2021-03-08 14:45:00,55.49,55.51,55.43,55.45,170270.0,49.4643,49.4821,49.4108,49.4286,170270.0
2021-03-08 14:50:00,55.46,55.54,55.4,55.5,151084.0,49.4376,49.5089,49.3841,49.4732,151084.0
2021-03-08 14:55:00,55.5,55.61,55.49,55.61,100495.0,49.4732,49.5713,49.4643,49.5713,100495.0
2021-03-08 15:00:00,55.59,55.59,55.41,55.46,227487.0,49.5534,49.5534,49.393,49.4376,227487.0
2021-03-08 15:05:00,55.45,55.51,55.42,55.47,211275.0,49.4286,49.4821,49.4019,49.4465,211275.0
2021-03-08 15:10:00,55.48,55.56,55.44,55.55,245229.0,49.4554,49.5267,49.4197,49.5178,245229.0
2021-03-08 15:15:00,55.54,55.6,55.48,55.53,181267.0,49.5089,49.5624,49.4554,49.5,181267.0
2021-03-08 15:20:00,55.53,55.63,55.53,55.6,159586.0,49.5,49.5891,49.5,49.5624,159586.0
2021-03-08 15:25:00,55.6,55.65,55.54,55.59,202241.0,49.5624,49.6069,49.5089,49.5534,202241.0
2021-03-08 15:30:00,55.59,55.73,55.58,55.7,268883.0,49.5534,49.6782,49.5445,49.6515,268883.0
2021-03-08 15:35:00,55.7,55.76,55.67,55.71,285215.0,49.6515,49.705,49.6248,49.6604,285215.0
2021-03-08 15:40:00,55.71,55.81,55.66,55.79,280419.0,49.6604,49.7496,49.6158,49.7317,280419.0
2021-03-08 15:45:00,55.79,55.81,55.56,55.57,506189.0,49.7317,49.7496,49.5267,49.5356,506189.0
2021-03-08 15:50:00,55.57,55.63,55.45,55.51,945957.0,49.5356,49.5891,49.4286,49.4821,945957.0
2021-03-08 15:55:00,55.52,55.56,55.42,55.48,1310591.0,49.491,49.5267,49.4019,49.4554,1310591.0
2021-03-09 09:30:00,55.8,55.96,55.47,55.61,561090.0,49.7406,49.8833,49.4465,49.5713,561090.0
2021-03-09 09:35:00,55.61,55.61,55.19,55.28,387837.0,49.5713,49.5713,49.1969,49.2771,387837.0
2021-03-09 09:40:00,55.28,55.5,55.28,55.46,468845.0,49.2771,49.4732,49.2771,49.4376,468845.0
2021-03-09 09:45:00,55.47,55.66,55.44,55.51,374366.0,49.4465,49.6158,49.4197,49.4821,374366.0
2021-03-09 09:50:00,55.5,55.64,55.38,55.41,305402.0,49.4732,49.598,49.3662,49.393,305402.0
2021-03-09 09:55:00,55.41,55.41,55.11,55.14,581694.0,49.393,49.393,49.1256,49.1523,581694.0
2021-03-09 10:00:00,55.14,55.38,55.14,55.29,464938.0,49.1523,49.3662,49.1523,49.286,464938.0
2021-03-09 10:05:00,55.29,55.55,55.29,55.5,280170.0,49.286,49.5178,49.286,49.4732,280170.0
2021-03-09 10:10:00,55.49,55.55,55.37,55.38,179611.0,49.4643,49.5178,49.3573,49.3662,179611.0
2021-03-09 10:15:00,55.38,55.48,55.34,55.37,237507.0,49.3662,49.4554,49.3306,49.3573,237507.0
2021-03-09 10:20:00,55.37,55.37,55.23,55.29,258005.0,49.3573,49.3573,49.2325,49.286,258005.0
2021-03-09 10:25:00,55.29,55.46,55.27,55.44,207130.0,49.286,49.4376,49.2682,49.4197,207130.0
2021-03-09 10:30:00,55.44,55.68,55.4,55.65,274190.0,49.4197,49.6337,49.3841,49.6069,274190.0
2021-03-09 10:35:00,55.66,55.66,55.51,55.52,158979.0,49.6158,49.6158,49.4821,49.491,158979.0
2021-03-09 10:40:00,55.51,55.56,55.44,55.46,140516.0,49.4821,49.5267,49.4197,49.4376,140516.0
2021-03-09 10:45:00,55.47,55.52,55.42,55.5,156044.0,49.4465,49.491,49.4019,49.4732,156044.0
2021-03-09 10:50:00,55.5,55.62,55.46,55.52,296100.0,49.4732,49.5802,49.4376,49.491,296100.0
2021-03-09 10:55:00,55.53,55.55,55.44,55.48,187045.0,49.5,49.5178,49.4197,49.4554,187045.0
2021-03-09 11:00:00,55.47,55.61,55.44,55.6,182301.0,49.4465,49.5713,49.4197,49.5624,182301.0
2021-03-09 11:05:00,55.59,55.67,55.58,55.62,109861.0,49.5534,49.6248,49.5445,49.5802,109861.0
2021-03-09 11:10:00,55.62,55.72,55.58,55.68,129554.0,49.5802,49.6693,49.5445,49.6337,129554.0
2021-03-09 11:15:00,55.67,55.69,55.62,55.64,94615.0,49.6248,49.6426,49.5802,49.598,94615.0
2021-03-09 11:20:00,55.64,55.66,55.6,55.62,97020.0,49.598,49.6158,49.5624,49.5802,97020.0
2021-03-09 11:25:00,55.61,55.63,55.57,55.61,128075.0,49.5713,49.5891,49.5356,49.5713,128075.0
2021-03-09 11:30:00,55.61,55.7,55.54,55.62,122730.0,49.5713,49.6515,49.5089,49.5802,122730.0
2021-03-09 11:35:00,55.63,55.75,55.61,55.74,101964.0,49.5891,49.6961,49.5713,49.6872,101964.0
2021-03-09 11:40:00,55.73,55.75,55.66,55.67,93784.0,49.6782,49.6961,49.6158,49.6248,93784.0
2021-03-09 11:45:00,55.66,55.74,55.63,55.65,155915.0,49.6158,49.6872,49.5891,49.6069,155915.0
2021-03-09 11:50:00,55.65,55.82,55.63,55.81,178908.0,49.6069,49.7585,49.5891,49.7496,178908.0
2021-03-09 11:55:00,55.81,55.87,55.79,55.8,165180.0,49.7496,49.803,49.7317,49.7406,165180.0
2021-03-09 12:00:00,55.8,55.8,55.71,55.75,132455.0,49.7406,49.7406,49.6604,49.6961,132455.0
2021-03-09 12:05:00,55.75,55.82,55.74,55.8,101852.0,49.6961,49.7585,49.6872,49.7406,101852.0
2021-03-09 12:10:00,55.8,55.84,55.78,55.81,99725.0,49.7406,49.7763,49.7228,49.7496,99725.0
2021-03-09 12:15:00,55.8,55.86,55.8,55.84,104555.0,49.7406,49.7941,49.7406,49.7763,104555.0
2021-03-09 12:20:00,55.85,55.91,55.83,55.88,101147.0,49.7852,49.8387,49.7674,49.812,101147.0
2021-03-09 12:25:00,55.88,55.91,55.86,55.91,73494.0,49.812,49.8387,49.7941,49.8387,73494.0
2021-03-09 12:30:00,55.91,55.93,55.87,55.87,87681.0,49.8387,49.8565,49.803,49.803,87681.0
2021-03-09 12:35:00,55.88,55.9,55.83,55.86,192692.0,49.812,49.8298,49.7674,49.7941,192692.0
2021-03-09 12:40:00,55.86,55.91,55.86,55.88,116261.0,49.7941,49.8387,49.7941,49.812,116261.0
2021-03-09 12:45:00,55.88,55.9,55.8,55.86,156678.0,49.812,49.8298,49.7406,49.7941,156678.0
2021-03-09 12:50:00,55.86,55.86,55.8,55.85,132476.0,49.7941,49.7941,49.7406,49.7852,132476.0
2021-03-09 12:55:00,55.85,55.89,55.83,55.86,157227.0,49.7852,49.8209,49.7674,49.7941,157227.0
2021-03-09 13:00:00,55.87,56.04,55.86,56.0,226679.0,49.803,49.9546,49.7941,49.9189,226679.0
2021-03-09 13:05:00,56.0,56.01,55.94,56.01,73514.0,49.9189,49.9278,49.8654,49.9278,73514.0
2021-03-09 13:10:00,56.01,56.06,55.93,55.94,165188.0,49.9278,49.9724,49.8565,49.8654,165188.0
2021-03-09 13:15:00,55.94,55.94,55.86,55.87,83528.0,49.8654,49.8654,49.7941,49.803,83528.0
2021-03-09 13:20:00,55.87,55.99,55.85,55.94,121897.0,49.803,49.91,49.7852,49.8654,121897.0
2021-03-09 13:25:00,55.95,55.95,55.89,55.93,183592.0,49.8744,49.8744,49.8209,49.8565,183592.0
2021-03-09 13:30:00,55.93,56.05,55.93,56.01,138084.0,49.8565,49.9635,49.8565,49.9278,138084.0
2021-03-09 13:35:00,56.01,56.03,55.96,55.97,118668.0,49.9278,49.9457,49.8833,49.8922,118668.0
2021-03-09 13:40:00,55.97,56.08,55.96,56.07,106644.0,49.8922,49.9902,49.8833,49.9813,106644.0
2021-03-09 13:45:00,56.07,56.07,56.0,56.03,100386.0,49.9813,49.9813,49.9189,49.9457,100386.0
2021-03-09 13:50:00,56.02,56.03,55.96,56.01,84710.0,49.9368,49.9457,49.8833,49.9278,84710.0
2021-03-09 13:55:00,56.01,56.05,55.96,55.99,87801.0,49.9278,49.9635,49.8833,49.91,87801.0
2021-03-09 14:00:00,56.01,56.03,55.99,55.99,97921.0,49.9278,49.9457,49.91,49.91,97921.0
2021-03-09 14:05:00,56.0,56.06,55.99,56.01,121900.0,49.9189,49.9724,49.91,49.9278,121900.0
2021-03-09 14:10:00,56.01,56.02,55.95,55.95,111622.0,49.9278,49.9368,49.8744,49.8744,111622.0
2021-03-09 14:15:00,55.95,56.06,55.95,56.04,143683.0,49.8744,49.9724,49.8744,49.9546,143683.0
2021-03-09 14:20:00,56.04,56.07,56.01,56.07,195395.0,49.9546,49.9813,49.9278,49.9813,195395.0
2021-03-09 14:25:00,56.06,56.1,56.02,56.05,132146.0,49.9724,50.0081,49.9368,49.9635,132146.0
2021-03-09 14:30:00,56.06,56.09,56.05,56.05,103620.0,49.9724,49.9991,49.9635,49.9635,103620.0
2021-03-09 14:35:00,56.05,56.09,56.02,56.09,102471.0,49.9635,49.9991,49.9368,49.9991,102471.0
2021-03-09 14:40:00,56.09,56.12,56.03,56.04,163725.0,49.9991,50.0259,49.9457,49.9546,163725.0
2021-03-09 14:45:00,56.04,56.06,56.0,56.04,161939.0,49.9546,49.9724,49.9189,49.9546,161939.0
2021-03-09 14:50:00,56.05,56.05,55.96,55.97,139776.0,49.9635,49.9635,49.8833,49.8922,139776.0
2021-03-09 14:55:00,55.97,55.99,55.93,55.95,127887.0,49.8922,49.91,49.8565,49.8744,127887.0
2021-03-09 15:00:00,55.94,55.95,55.87,55.9,164973.0,49.8654,49.8744,49.803,49.8298,164973.0
2021-03-09 15:05:00,55.91,55.96,55.91,55.96,133263.0,49.8387,49.8833,49.8387,49.8833,133263.0
2021-03-09 15:10:00,55.95,55.97,55.92,55.94,128683.0,49.8744,49.8922,49.8476,49.8654,128683.0
2021-03-09 15:15:00,55.93,55.97,55.92,55.95,129580.0,49.8565,49.8922,49.8476,49.8744,129580.0
2021-03-09 15:20:00,55.96,55.96,55.86,55.88,261105.0,49.8833,49.8833,49.7941,49.812,261105.0
2021-03-09 15:25:00,55.89,55.93,55.86,55.86,160989.0,49.8209,49.8565,49.7941,49.7941,160989.0
2021-03-09 15:30:00,55.86,55.9,55.83,55.9,197423.0,49.7941,49.8298,49.7674,49.8298,197423.0
2021-03-09 15:35:00,55.9,55.91,55.78,55.86,266165.0,49.8298,49.8387,49.7228,49.7941,266165.0
2021-03-09 15:40:00,55.85,55.88,55.72,55.75,298981.0,49.7852,49.812,49.6693,49.6961,298981.0
2021-03-09 15:45:00,55.76,55.8,55.73,55.77,368632.0,49.705,49.7406,49.6782,49.7139,368632.0
2021-03-09 15:50:00,55.77,55.8,55.57,55.75,1084286.0,49.7139,49.7406,49.5356,49.6961,1084286.0
2021-03-09 15:55:00,55.75,55.75,55.52,55.57,1618226.0,49.6961,49.6961,49.491,49.5356,1618226.0
2021-03-10 09:30:00,56.14,56.14,55.77,55.92,572643.0,50.0437,50.0437,49.7139,49.8476,572643.0
2021-03-10 09:35:00,55.9,56.03,55.8,55.98,167523.0,49.8298,49.9457,49.7406,49.9011,167523.0
2021-03-10 09:40:00,55.99,56.08,55.91,55.97,226735.0,49.91,49.9902,49.8387,49.8922,226735.0
2021-03-10 09:45:00,55.97,56.13,55.97,56.05,157953.0,49.8922,50.0348,49.8922,49.9635,157953.0
2021-03-10 09:50:00,56.05,56.14,56.01,56.09,173692.0,49.9635,50.0437,49.9278,49.9991,173692.0
2021-03-10 09:55:00,56.09,56.28,56.04,56.28,186094.0,49.9991,50.1685,49.9546,50.1685,186094.0
2021-03-10 10:00:00,56.28,56.42,56.26,56.4,201624.0,50.1685,50.2933,50.1507,50.2755,201624.0
2021-03-10 10:05:00,56.39,56.55,56.39,56.5,318950.0,50.2666,50.4092,50.2666,50.3646,318950.0
2021-03-10 10:10:00,56.49,56.54,56.36,56.4,146513.0,50.3557,50.4003,50.2398,50.2755,146513.0
2021-03-10 10:15:00,56.4,56.45,56.34,56.44,135348.0,50.2755,50.3201,50.222,50.3111,135348.0
2021-03-10 10:20:00,56.44,56.55,56.41,56.5,247728.0,50.3111,50.4092,50.2844,50.3646,247728.0
2021-03-10 10:25:00,56.51,56.53,56.37,56.43,205045.0,50.3735,50.3914,50.2487,50.3022,205045.0
2021-03-10 10:30:00,56.42,56.42,56.27,56.3,227769.0,50.2933,50.2933,50.1596,50.1863,227769.0
2021-03-10 10:35:00,56.3,56.33,56.23,56.28,170417.0,50.1863,50.2131,50.1239,50.1685,170417.0
2021-03-10 10:40:00,56.29,56.65,56.28,56.63,174645.0,50.1774,50.4983,50.1685,50.4805,174645.0
2021-03-10 10:45:00,56.63,56.73,56.54,56.65,179986.0,50.4805,50.5697,50.4003,50.4983,179986.0
2021-03-10 10:50:00,56.65,56.73,56.61,56.7,170014.0,50.4983,50.5697,50.4627,50.5429,170014.0
2021-03-10 10:55:00,56.69,56.81,56.68,56.75,178429.0,50.534,50.641,50.5251,50.5875,178429.0
2021-03-10 11:00:00,56.75,56.9,56.72,56.88,220701.0,50.5875,50.7212,50.5607,50.7034,220701.0
2021-03-10 11:05:00,56.88,56.89,56.8,56.81,358032.0,50.7034,50.7123,50.6321,50.641,358032.0
2021-03-10 11:10:00,56.81,56.93,56.81,56.92,143367.0,50.641,50.7479,50.641,50.739,143367.0
2021-03-10 11:15:00,56.93,56.95,56.83,56.94,304665.0,50.7479,50.7658,50.6588,50.7568,304665.0
2021-03-10 11:20:00,56.95,57.03,56.87,56.97,341229.0,50.7658,50.8371,50.6944,50.7836,341229.0
2021-03-10 11:25:00,56.97,57.1,56.96,57.04,249773.0,50.7836,50.8995,50.7747,50.846,249773.0
2021-03-10 11:30:00,57.05,57.19,57.05,57.12,383294.0,50.8549,50.9797,50.8549,50.9173,383294.0
2021-03-10 11:35:00,57.12,57.17,57.07,57.11,143309.0,50.9173,50.9619,50.8727,50.9084,143309.0
2021-03-10 11:40:00,57.11,57.12,56.93,57.0,171245.0,50.9084,50.9173,50.7479,50.8103,171245.0
2021-03-10 11:45:00,56.99,57.08,56.99,57.07,409588.0,50.8014,50.8816,50.8014,50.8727,409588.0
2021-03-10 11:50:00,57.07,57.19,57.06,57.18,197018.0,50.8727,50.9797,50.8638,50.9708,197018.0
2021-03-10 11:55:00,57.18,57.28,57.18,57.23,181849.0,50.9708,51.0599,50.9708,51.0154,181849.0
2021-03-10 12:00:00,57.23,57.27,57.2,57.25,120513.0,51.0154,51.051,50.9886,51.0332,120513.0
2021-03-10 12:05:00,57.25,57.36,57.19,57.32,142325.0,51.0332,51.1312,50.9797,51.0956,142325.0
2021-03-10 12:10:00,57.33,57.34,57.28,57.32,88099.0,51.1045,51.1134,51.0599,51.0956,88099.0
2021-03-10 12:15:00,57.32,57.35,57.24,57.3,160895.0,51.0956,51.1223,51.0243,51.0778,160895.0
2021-03-10 12:20:00,57.3,57.31,57.23,57.26,94904.0,51.0778,51.0867,51.0154,51.0421,94904.0
2021-03-10 12:25:00,57.25,57.27,57.19,57.23,132951.0,51.0332,51.051,50.9797,51.0154,132951.0
2021-03-10 12:30:00,57.23,57.31,57.21,57.3,107289.0,51.0154,51.0867,50.9975,51.0778,107289.0
2021-03-10 12:35:00,57.3,57.31,57.19,57.23,143757.0,51.0778,51.0867,50.9797,51.0154,143757.0
2021-03-10 12:40:00,57.23,57.32,57.23,57.32,113716.0,51.0154,51.0956,51.0154,51.0956,113716.0
2021-03-10 12:45:00,57.32,57.4,57.32,57.38,157548.0,51.0956,51.1669,51.0956,51.1491,157548.0
2021-03-10 12:50:00,57.37,57.49,57.34,57.46,207866.0,51.1402,51.2471,51.1134,51.2204,207866.0
2021-03-10 12:55:00,57.46,57.59,57.45,57.57,210815.0,51.2204,51.3363,51.2115,51.3184,210815.0
2021-03-10 13:00:00,57.57,57.69,57.39,57.65,400941.0,51.3184,51.4254,51.158,51.3897,400941.0
2021-03-10 13:05:00,57.64,57.65,57.51,57.61,182766.0,51.3808,51.3897,51.265,51.3541,182766.0
2021-03-10 13:10:00,57.62,57.64,57.56,57.58,247109.0,51.363,51.3808,51.3095,51.3273,247109.0
2021-03-10 13:15:00,57.58,57.58,57.41,57.46,345013.0,51.3273,51.3273,51.1758,51.2204,345013.0
2021-03-10 13:20:00,57.45,57.51,57.44,57.5,152746.0,51.2115,51.265,51.2026,51.256,152746.0
2021-03-10 13:25:00,57.49,57.56,57.47,57.54,107896.0,51.2471,51.3095,51.2293,51.2917,107896.0
2021-03-10 13:30:00,57.54,57.63,57.5,57.52,237227.0,51.2917,51.3719,51.256,51.2739,237227.0
2021-03-10 13:35:00,57.53,57.57,57.46,57.49,267271.0,51.2828,51.3184,51.2204,51.2471,267271.0
2021-03-10 13:40:00,57.48,57.57,57.47,57.52,135797.0,51.2382,51.3184,51.2293,51.2739,135797.0
2021-03-10 13:45:00,57.51,57.51,57.38,57.44,132157.0,51.265,51.265,51.1491,51.2026,132157.0
2021-03-10 13:50:00,57.44,57.45,57.38,57.41,82630.0,51.2026,51.2115,51.1491,51.1758,82630.0
2021-03-10 13:55:00,57.4,57.44,57.37,57.38,75956.0,51.1669,51.2026,51.1402,51.1491,75956.0
2021-03-10 14:00:00,57.38,57.39,57.27,57.35,241826.0,51.1491,51.158,51.051,51.1223,241826.0
2021-03-10 14:05:00,57.34,57.4,57.32,57.35,71556.0,51.1134,51.1669,51.0956,51.1223,71556.0
2021-03-10 14:10:00,57.35,57.39,57.32,57.35,98127.0,51.1223,51.158,51.0956,51.1223,98127.0
2021-03-10 14:15:00,57.35,57.39,57.31,57.34,78415.0,51.1223,51.158,51.0867,51.1134,78415.0
2021-03-10 14:20:00,57.34,57.38,57.3,57.32,180210.0,51.1134,51.1491,51.0778,51.0956,180210.0
2021-03-10 14:25:00,57.31,57.42,57.31,57.39,112030.0,51.0867,51.1847,51.0867,51.158,112030.0
2021-03-10 14:30:00,57.38,57.41,57.36,57.39,71353.0,51.1491,51.1758,51.1312,51.158,71353.0
2021-03-10 14:35:00,57.4,57.41,57.37,57.4,59194.0,51.1669,51.1758,51.1402,51.1669,59194.0
2021-03-10 14:40:00,57.4,57.42,57.33,57.34,78476.0,51.1669,51.1847,51.1045,51.1134,78476.0
2021-03-10 14:45:00,57.33,57.4,57.28,57.39,130726.0,51.1045,51.1669,51.0599,51.158,130726.0
2021-03-10 14:50:00,57.39,57.4,57.36,57.38,115235.0,51.158,51.1669,51.1312,51.1491,115235.0
2021-03-10 14:55:00,57.37,57.37,57.27,57.3,160608.0,51.1402,51.1402,51.051,51.0778,160608.0
2021-03-10 15:00:00,57.3,57.33,57.23,57.25,140206.0,51.0778,51.1045,51.0154,51.0332,140206.0
2021-03-10 15:05:00,57.26,57.3,57.19,57.21,143064.0,51.0421,51.0778,50.9797,50.9975,143064.0
2021-03-10 15:10:00,57.21,57.23,57.16,57.19,150503.0,50.9975,51.0154,50.953,50.9797,150503.0
2021-03-10 15:15:00,57.19,57.24,57.16,57.21,128381.0,50.9797,51.0243,50.953,50.9975,128381.0
2021-03-10 15:20:00,57.21,57.26,57.2,57.23,131122.0,50.9975,51.0421,50.9886,51.0154,131122.0
2021-03-10 15:25:00,57.22,57.26,57.2,57.23,176318.0,51.0064,51.0421,50.9886,51.0154,176318.0
2021-03-10 15:30:00,57.23,57.27,57.19,57.21,213054.0,51.0154,51.051,50.9797,50.9975,213054.0
2021-03-10 15:35:00,57.21,57.25,57.18,57.2,264159.0,50.9975,51.0332,50.9708,50.9886,264159.0
2021-03-10 15:40:00,57.19,57.23,57.17,57.22,194617.0,50.9797,51.0154,50.9619,51.0064,194617.0
2021-03-10 15:45:00,57.23,57.39,57.22,57.34,514065.0,51.0154,51.158,51.0064,51.1134,514065.0
2021-03-10 15:50:00,57.34,57.47,57.25,57.29,971922.0,51.1134,51.2293,51.0332,51.0688,971922.0
2021-03-10 15:55:00,57.3,57.31,57.12,57.22,1554126.0,51.0778,51.0867,50.9173,51.0064,1554126.0
2021-03-11 09:30:00,56.82,57.11,56.61,56.85,638868.0,50.6499,50.9084,50.4627,50.6766,638868.0
2021-03-11 09:35:00,56.87,57.22,56.86,57.16,331269.0,50.6944,51.0064,50.6855,50.953,331269.0
2021-03-11 09:40:00,57.15,57.18,56.94,57.05,312935.0,50.944,50.9708,50.7568,50.8549,312935.0
2021-03-11 09:45:00,57.03,57.1,56.98,56.98,240037.0,50.8371,50.8995,50.7925,50.7925,240037.0
2021-03-11 09:50:00,56.98,57.0,56.89,56.98,163509.0,50.7925,50.8103,50.7123,50.7925,163509.0
2021-03-11 09:55:00,56.98,57.08,56.95,57.0,226830.0,50.7925,50.8816,50.7658,50.8103,226830.0
2021-03-11 10:00:00,57.01,57.03,56.93,56.97,416839.0,50.8192,50.8371,50.7479,50.7836,416839.0
2021-03-11 10:05:00,56.96,56.96,56.84,56.94,193493.0,50.7747,50.7747,50.6677,50.7568,193493.0
2021-03-11 10:10:00,56.93,56.97,56.87,56.88,182169.0,50.7479,50.7836,50.6944,50.7034,182169.0
2021-03-11 10:15:00,56.88,56.92,56.79,56.87,281706.0,50.7034,50.739,50.6231,50.6944,281706.0
2021-03-11 10:20:00,56.86,56.96,56.85,56.96,167608.0,50.6855,50.7747,50.6766,50.7747,167608.0
2021-03-11 10:25:00,56.97,56.99,56.9,56.95,111487.0,50.7836,50.8014,50.7212,50.7658,111487.0
2021-03-11 10:30:00,56.95,57.0,56.92,57.0,132698.0,50.7658,50.8103,50.739,50.8103,132698.0
2021-03-11 10:35:00,56.99,56.99,56.88,56.9,234191.0,50.8014,50.8014,50.7034,50.7212,234191.0
2021-03-11 10:40:00,56.9,57.0,56.88,56.89,197936.0,50.7212,50.8103,50.7034,50.7123,197936.0
2021-03-11 10:45:00,56.88,57.02,56.88,57.0,156444.0,50.7034,50.8282,50.7034,50.8103,156444.0
2021-03-11 10:50:00,57.0,57.07,56.99,57.05,151562.0,50.8103,50.8727,50.8014,50.8549,151562.0
2021-03-11 10:55:00,57.05,57.1,57.02,57.09,176367.0,50.8549,50.8995,50.8282,50.8906,176367.0
2021-03-11 11:00:00,57.09,57.22,57.08,57.17,128614.0,50.8906,51.0064,50.8816,50.9619,128614.0
2021-03-11 11:05:00,57.17,57.37,57.15,57.32,111143.0,50.9619,51.1402,50.944,51.0956,111143.0
2021-03-11 11:10:00,57.32,57.38,57.31,57.34,89466.0,51.0956,51.1491,51.0867,51.1134,89466.0
2021-03-11 11:15:00,57.34,57.39,57.31,57.38,122087.0,51.1134,51.158,51.0867,51.1491,122087.0
2021-03-11 11:20:00,57.37,57.39,57.33,57.35,99637.0,51.1402,51.158,51.1045,51.1223,99637.0
2021-03-11 11:25:00,57.35,57.42,57.34,57.36,99254.0,51.1223,51.1847,51.1134,51.1312,99254.0
2021-03-11 11:30:00,57.36,57.4,57.3,57.34,132495.0,51.1312,51.1669,51.0778,51.1134,132495.0
2021-03-11 11:35:00,57.34,57.45,57.33,57.45,100100.0,51.1134,51.2115,51.1045,51.2115,100100.0
2021-03-11 11:40:00,57.45,57.52,57.44,57.45,93823.0,51.2115,51.2739,51.2026,51.2115,93823.0
2021-03-11 11:45:00,57.45,57.51,57.43,57.51,109430.0,51.2115,51.265,51.1936,51.265,109430.0
2021-03-11 11:50:00,57.51,57.59,57.51,57.55,114400.0,51.265,51.3363,51.265,51.3006,114400.0
2021-03-11 11:55:00,57.55,57.58,57.53,57.57,98385.0,51.3006,51.3273,51.2828,51.3184,98385.0
2021-03-11 12:00:00,57.57,57.62,57.56,57.59,92763.0,51.3184,51.363,51.3095,51.3363,92763.0
2021-03-11 12:05:00,57.59,57.64,57.56,57.63,70491.0,51.3363,51.3808,51.3095,51.3719,70491.0
2021-03-11 12:10:00,57.63,57.7,57.63,57.65,83861.0,51.3719,51.4343,51.3719,51.3897,83861.0
2021-03-11 12:15:00,57.65,57.66,57.61,57.61,90487.0,51.3897,51.3987,51.3541,51.3541,90487.0
2021-03-11 12:20:00,57.62,57.65,57.56,57.65,139501.0,51.363,51.3897,51.3095,51.3897,139501.0
2021-03-11 12:25:00,57.65,57.65,57.54,57.56,75564.0,51.3897,51.3897,51.2917,51.3095,75564.0
2021-03-11 12:30:00,57.56,57.59,57.51,57.52,93936.0,51.3095,51.3363,51.265,51.2739,93936.0
2021-03-11 12:35:00,57.52,57.57,57.51,57.53,65994.0,51.2739,51.3184,51.265,51.2828,65994.0
2021-03-11 12:40:00,57.53,57.55,57.48,57.53,90517.0,51.2828,51.3006,51.2382,51.2828,90517.0
2021-03-11 12:45:00,57.53,57.54,57.47,57.48,102300.0,51.2828,51.2917,51.2293,51.2382,102300.0
2021-03-11 12:50:00,57.48,57.48,57.41,57.46,79420.0,51.2382,51.2382,51.1758,51.2204,79420.0
2021-03-11 12:55:00,57.47,57.51,57.43,57.49,62554.0,51.2293,51.265,51.1936,51.2471,62554.0
2021-03-11 13:00:00,57.5,57.59,57.47,57.55,91324.0,51.256,51.3363,51.2293,51.3006,91324.0
2021-03-11 13:05:00,57.54,57.65,57.54,57.6,83633.0,51.2917,51.3897,51.2917,51.3452,83633.0
2021-03-11 13:10:00,57.61,57.62,57.55,57.56,77565.0,51.3541,51.363,51.3006,51.3095,77565.0
2021-03-11 13:15:00,57.56,57.56,57.48,57.49,52831.0,51.3095,51.3095,51.2382,51.2471,52831.0
2021-03-11 13:20:00,57.49,57.5,57.44,57.47,48777.0,51.2471,51.256,51.2026,51.2293,48777.0
2021-03-11 13:25:00,57.46,57.47,57.42,57.45,51750.0,51.2204,51.2293,51.1847,51.2115,51750.0
2021-03-11 13:30:00,57.45,57.5,57.43,57.45,85929.0,51.2115,51.256,51.1936,51.2115,85929.0
2021-03-11 13:35:00,57.45,57.46,57.41,57.41,61734.0,51.2115,51.2204,51.1758,51.1758,61734.0
2021-03-11 13:40:00,57.41,57.48,57.4,57.46,59768.0,51.1758,51.2382,51.1669,51.2204,59768.0
2021-03-11 13:45:00,57.46,57.5,57.42,57.44,79785.0,51.2204,51.256,51.1847,51.2026,79785.0
2021-03-11 13:50:00,57.44,57.48,57.39,57.44,100918.0,51.2026,51.2382,51.158,51.2026,100918.0
2021-03-11 13:55:00,57.45,57.52,57.43,57.5,89573.0,51.2115,51.2739,51.1936,51.256,89573.0
2021-03-11 14:00:00,57.5,57.59,57.49,57.54,80840.0,51.256,51.3363,51.2471,51.2917,80840.0
2021-03-11 14:05:00,57.54,57.58,57.5,57.55,89223.0,51.2917,51.3273,51.256,51.3006,89223.0
2021-03-11 14:10:00,57.56,57.62,57.54,57.55,126339.0,51.3095,51.363,51.2917,51.3006,126339.0
2021-03-11 14:15:00,57.56,57.56,57.49,57.5,66092.0,51.3095,51.3095,51.2471,51.256,66092.0
2021-03-11 14:20:00,57.51,57.52,57.49,57.51,68140.0,51.265,51.2739,51.2471,51.265,68140.0
2021-03-11 14:25:00,57.52,57.55,57.49,57.53,70435.0,51.2739,51.3006,51.2471,51.2828,70435.0
2021-03-11 14:30:00,57.52,57.53,57.45,57.46,233234.0,51.2739,51.2828,51.2115,51.2204,233234.0
2021-03-11 14:35:00,57.46,57.46,57.38,57.39,138715.0,51.2204,51.2204,51.1491,51.158,138715.0
2021-03-11 14:40:00,57.39,57.44,57.36,57.43,109251.0,51.158,51.2026,51.1312,51.1936,109251.0
2021-03-11 14:45:00,57.43,57.44,57.39,57.42,86846.0,51.1936,51.2026,51.158,51.1847,86846.0
2021-03-11 14:50:00,57.42,57.46,57.4,57.46,129760.0,51.1847,51.2204,51.1669,51.2204,129760.0
2021-03-11 14:55:00,57.46,57.46,57.38,57.38,140436.0,51.2204,51.2204,51.1491,51.1491,140436.0
2021-03-11 15:00:00,57.38,57.44,57.37,57.43,147694.0,51.1491,51.2026,51.1402,51.1936,147694.0
2021-03-11 15:05:00,57.43,57.44,57.37,57.38,202915.0,51.1936,51.2026,51.1402,51.1491,202915.0
2021-03-11 15:10:00,57.38,57.38,57.26,57.29,71398.0,51.1491,51.1491,51.0421,51.0688,71398.0
2021-03-11 15:15:00,57.29,57.3,57.25,57.26,66683.0,51.0688,51.0778,51.0332,51.0421,66683.0
2021-03-11 15:20:00,57.25,57.3,57.25,57.28,142946.0,51.0332,51.0778,51.0332,51.0599,142946.0
2021-03-11 15:25:00,57.28,57.29,57.21,57.25,91599.0,51.0599,51.0688,50.9975,51.0332,91599.0
2021-03-11 15:30:00,57.24,57.24,57.13,57.14,194673.0,51.0243,51.0243,50.9262,50.9351,194673.0
2021-03-11 15:35:00,57.14,57.15,57.04,57.07,441595.0,50.9351,50.944,50.846,50.8727,441595.0
2021-03-11 15:40:00,57.07,57.08,57.0,57.02,182705.0,50.8727,50.8816,50.8103,50.8282,182705.0
2021-03-11 15:45:00,57.02,57.06,56.96,56.98,225778.0,50.8282,50.8638,50.7747,50.7925,225778.0
2021-03-11 15:50:00,56.97,57.02,56.92,56.92,514866.0,50.7836,50.8282,50.739,50.739,514866.0
2021-03-11 15:55:00,56.92,56.94,56.81,56.89,1059658.0,50.739,50.7568,50.641,50.7123,1059658.0
2021-03-12 09:30:00,56.82,56.99,56.61,56.67,529836.0,50.6499,50.8014,50.4627,50.5162,529836.0
2021-03-12 09:35:00,56.66,56.83,56.49,56.73,441173.0,50.5073,50.6588,50.3557,50.5697,441173.0
2021-03-12 09:40:00,56.75,56.76,56.37,56.38,426305.0,50.5875,50.5964,50.2487,50.2577,426305.0
2021-03-12 09:45:00,56.38,56.52,56.27,56.27,340937.0,50.2577,50.3825,50.1596,50.1596,340937.0
2021-03-12 09:50:00,56.28,56.39,56.21,56.25,129469.0,50.1685,50.2666,50.1061,50.1418,129469.0
2021-03-12 09:55:00,56.24,56.35,56.23,56.28,123862.0,50.1329,50.2309,50.1239,50.1685,123862.0
2021-03-12 10:00:00,56.27,56.42,56.22,56.42,140213.0,50.1596,50.2933,50.115,50.2933,140213.0
2021-03-12 10:05:00,56.42,56.58,56.42,56.52,161876.0,50.2933,50.4359,50.2933,50.3825,161876.0
2021-03-12 10:10:00,56.52,56.73,56.48,56.7,220017.0,50.3825,50.5697,50.3468,50.5429,220017.0
2021-03-12 10:15:00,56.7,56.77,56.61,56.73,197943.0,50.5429,50.6053,50.4627,50.5697,197943.0
2021-03-12 10:20:00,56.72,56.9,56.67,56.9,225059.0,50.5607,50.7212,50.5162,50.7212,225059.0
2021-03-12 10:25:00,56.9,56.92,56.79,56.9,176429.0,50.7212,50.739,50.6231,50.7212,176429.0
2021-03-12 10:30:00,56.9,56.92,56.82,56.85,99722.0,50.7212,50.739,50.6499,50.6766,99722.0
2021-03-12 10:35:00,56.85,56.94,56.77,56.91,100905.0,50.6766,50.7568,50.6053,50.7301,100905.0
2021-03-12 10:40:00,56.9,56.94,56.81,56.9,89593.0,50.7212,50.7568,50.641,50.7212,89593.0
2021-03-12 10:45:00,56.89,56.93,56.86,56.92,112938.0,50.7123,50.7479,50.6855,50.739,112938.0
2021-03-12 10:50:00,56.91,56.91,56.75,56.76,356407.0,50.7301,50.7301,50.5875,50.5964,356407.0
2021-03-12 10:55:00,56.76,56.86,56.69,56.85,174455.0,50.5964,50.6855,50.534,50.6766,174455.0
2021-03-12 11:00:00,56.85,56.87,56.68,56.73,236966.0,50.6766,50.6944,50.5251,50.5697,236966.0
2021-03-12 11:05:00,56.73,56.84,56.64,56.84,305307.0,50.5697,50.6677,50.4894,50.6677,305307.0
2021-03-12 11:10:00,56.83,56.97,56.83,56.95,94910.0,50.6588,50.7836,50.6588,50.7658,94910.0
2021-03-12 11:15:00,56.95,57.01,56.87,56.89,145958.0,50.7658,50.8192,50.6944,50.7123,145958.0
2021-03-12 11:20:00,56.89,56.96,56.87,56.93,49296.0,50.7123,50.7747,50.6944,50.7479,49296.0
2021-03-12 11:25:00,56.93,56.95,56.86,56.94,80540.0,50.7479,50.7658,50.6855,50.7568,80540.0
2021-03-12 11:30:00,56.94,56.99,56.92,56.95,59644.0,50.7568,50.8014,50.739,50.7658,59644.0
2021-03-12 11:35:00,56.95,57.05,56.91,56.96,154089.0,50.7658,50.8549,50.7301,50.7747,154089.0
2021-03-12 11:40:00,56.97,57.04,56.94,57.03,59273.0,50.7836,50.846,50.7568,50.8371,59273.0
2021-03-12 11:45:00,57.03,57.07,57.0,57.01,122221.0,50.8371,50.8727,50.8103,50.8192,122221.0
2021-03-12 11:50:00,57.02,57.09,57.0,57.06,110641.0,50.8282,50.8906,50.8103,50.8638,110641.0
2021-03-12 11:55:00,57.06,57.07,57.03,57.07,94819.0,50.8638,50.8727,50.8371,50.8727,94819.0
2021-03-12 12:00:00,57.07,57.08,56.99,57.08,103417.0,50.8727,50.8816,50.8014,50.8816,103417.0
2021-03-12 12:05:00,57.08,57.11,57.06,57.07,88384.0,50.8816,50.9084,50.8638,50.8727,88384.0
2021-03-12 12:10:00,57.08,57.11,57.06,57.1,29577.0,50.8816,50.9084,50.8638,50.8995,29577.0
2021-03-12 12:15:00,57.1,57.14,57.08,57.08,100727.0,50.8995,50.9351,50.8816,50.8816,100727.0
2021-03-12 12:20:00,57.09,57.12,57.08,57.11,55763.0,50.8906,50.9173,50.8816,50.9084,55763.0
2021-03-12 12:25:00,57.11,57.19,57.11,57.18,84140.0,50.9084,50.9797,50.9084,50.9708,84140.0
2021-03-12 12:30:00,57.18,57.24,57.18,57.21,120596.0,50.9708,51.0243,50.9708,50.9975,120596.0
2021-03-12 12:35:00,57.21,57.24,57.18,57.24,95718.0,50.9975,51.0243,50.9708,51.0243,95718.0
2021-03-12 12:40:00,57.24,57.27,57.19,57.23,100008.0,51.0243,51.051,50.9797,51.0154,100008.0
2021-03-12 12:45:00,57.23,57.25,57.16,57.16,84147.0,51.0154,51.0332,50.953,50.953,84147.0
2021-03-12 12:50:00,57.15,57.16,57.06,57.08,70014.0,50.944,50.953,50.8638,50.8816,70014.0
2021-03-12 12:55:00,57.08,57.1,57.01,57.03,84168.0,50.8816,50.8995,50.8192,50.8371,84168.0
2021-03-12 13:00:00,57.02,57.03,56.97,56.99,66931.0,50.8282,50.8371,50.7836,50.8014,66931.0
2021-03-12 13:05:00,56.98,57.0,56.97,57.0,32747.0,50.7925,50.8103,50.7836,50.8103,32747.0
2021-03-12 13:10:00,56.99,57.05,56.99,57.04,64358.0,50.8014,50.8549,50.8014,50.846,64358.0
2021-03-12 13:15:00,57.03,57.07,57.0,57.03,66150.0,50.8371,50.8727,50.8103,50.8371,66150.0
2021-03-12 13:20:00,57.02,57.13,57.02,57.1,88043.0,50.8282,50.9262,50.8282,50.8995,88043.0
2021-03-12 13:25:00,57.1,57.2,57.1,57.2,52801.0,50.8995,50.9886,50.8995,50.9886,52801.0
2021-03-12 13:30:00,57.19,57.2,57.16,57.17,59601.0,50.9797,50.9886,50.953,50.9619,59601.0
2021-03-12 13:35:00,57.17,57.21,57.17,57.21,49421.0,50.9619,50.9975,50.9619,50.9975,49421.0
2021-03-12 13:40:00,57.21,57.25,57.19,57.25,34098.0,50.9975,51.0332,50.9797,51.0332,34098.0
2021-03-12 13:45:00,57.25,57.27,57.19,57.2,105155.0,51.0332,51.051,50.9797,50.9886,105155.0
2021-03-12 13:50:00,57.2,57.28,57.18,57.27,39880.0,50.9886,51.0599,50.9708,51.051,39880.0
2021-03-12 13:55:00,57.27,57.28,57.22,57.22,51661.0,51.051,51.0599,51.0064,51.0064,51661.0
2021-03-12 14:00:00,57.22,57.25,57.2,57.23,90989.0,51.0064,51.0332,50.9886,51.0154,90989.0
2021-03-12 14:05:00,57.24,57.26,57.22,57.25,85364.0,51.0243,51.0421,51.0064,51.0332,85364.0
2021-03-12 14:10:00,57.25,57.35,57.23,57.34,117820.0,51.0332,51.1223,51.0154,51.1134,117820.0
2021-03-12 14:15:00,57.35,57.39,57.33,57.39,79548.0,51.1223,51.158,51.1045,51.158,79548.0
2021-03-12 14:20:00,57.38,57.39,57.33,57.35,57314.0,51.1491,51.158,51.1045,51.1223,57314.0
2021-03-12 14:25:00,57.35,57.36,57.23,57.23,61679.0,51.1223,51.1312,51.0154,51.0154,61679.0
2021-03-12 14:30:00,57.24,57.24,57.12,57.13,51251.0,51.0243,51.0243,50.9173,50.9262,51251.0
2021-03-12 14:35:00,57.13,57.13,57.08,57.12,67714.0,50.9262,50.9262,50.8816,50.9173,67714.0
2021-03-12 14:40:00,57.12,57.18,57.08,57.17,230111.0,50.9173,50.9708,50.8816,50.9619,230111.0
2021-03-12 14:45:00,57.18,57.2,57.16,57.19,98059.0,50.9708,50.9886,50.953,50.9797,98059.0
2021-03-12 14:50:00,57.2,57.23,57.15,57.15,58179.0,50.9886,51.0154,50.944,50.944,58179.0
2021-03-12 14:55:00,57.16,57.2,57.14,57.14,48561.0,50.953,50.9886,50.9351,50.9351,48561.0
2021-03-12 15:00:00,57.15,57.17,57.1,57.14,94850.0,50.944,50.9619,50.8995,50.9351,94850.0
2021-03-12 15:05:00,57.14,57.15,57.02,57.05,209263.0,50.9351,50.944,50.8282,50.8549,209263.0
2021-03-12 15:10:00,57.05,57.07,57.02,57.03,148651.0,50.8549,50.8727,50.8282,50.8371,148651.0
2021-03-12 15:15:00,57.04,57.13,57.03,57.1,68842.0,50.846,50.9262,50.8371,50.8995,68842.0
2021-03-12 15:20:00,57.11,57.14,57.09,57.13,101111.0,50.9084,50.9351,50.8906,50.9262,101111.0
2021-03-12 15:25:00,57.13,57.15,57.09,57.11,86325.0,50.9262,50.944,50.8906,50.9084,86325.0
2021-03-12 15:30:00,57.11,57.17,57.1,57.16,173593.0,50.9084,50.9619,50.8995,50.953,173593.0
2021-03-12 15:35:00,57.15,57.23,57.14,57.22,143711.0,50.944,51.0154,50.9351,51.0064,143711.0
2021-03-12 15:40:00,57.23,57.25,57.18,57.2,125521.0,51.0154,51.0332,50.9708,50.9886,125521.0
2021-03-12 15:45:00,57.2,57.21,57.11,57.11,195319.0,50.9886,50.9975,50.9084,50.9084,195319.0
2021-03-12 15:50:00,57.11,57.18,56.92,57.05,692333.0,50.9084,50.9708,50.739,50.8549,692333.0
2021-03-12 15:55:00,57.05,57.13,57.04,57.09,859761.0,50.8549,50.9262,50.846,50.8906,859761.0
2021-03-15 09:30:00,57.0,57.25,57.0,57.04,295035.0,50.8103,51.0332,50.8103,50.846,295035.0
2021-03-15 09:35:00,57.04,57.07,56.87,56.91,167349.0,50.846,50.8727,50.6944,50.7301,167349.0
2021-03-15 09:40:00,56.91,56.91,56.77,56.78,166287.0,50.7301,50.7301,50.6053,50.6142,166287.0
2021-03-15 09:45:00,56.77,56.82,56.67,56.67,159942.0,50.6053,50.6499,50.5162,50.5162,159942.0
2021-03-15 09:50:00,56.67,56.89,56.63,56.78,170861.0,50.5162,50.7123,50.4805,50.6142,170861.0
2021-03-15 09:55:00,56.77,56.8,56.65,56.76,172408.0,50.6053,50.6321,50.4983,50.5964,172408.0
2021-03-15 10:00:00,56.75,56.81,56.67,56.73,184436.0,50.5875,50.641,50.5162,50.5697,184436.0
2021-03-15 10:05:00,56.73,56.87,56.72,56.82,224645.0,50.5697,50.6944,50.5607,50.6499,224645.0
2021-03-15 10:10:00,56.83,56.88,56.78,56.84,126733.0,50.6588,50.7034,50.6142,50.6677,126733.0
2021-03-15 10:15:00,56.84,56.85,56.74,56.82,119000.0,50.6677,50.6766,50.5786,50.6499,119000.0
2021-03-15 10:20:00,56.82,56.93,56.79,56.89,167324.0,50.6499,50.7479,50.6231,50.7123,167324.0
2021-03-15 10:25:00,56.88,56.9,56.74,56.8,159600.0,50.7034,50.7212,50.5786,50.6321,159600.0
2021-03-15 10:30:00,56.8,56.81,56.68,56.72,88108.0,50.6321,50.641,50.5251,50.5607,88108.0
2021-03-15 10:35:00,56.73,56.79,56.65,56.66,78853.0,50.5697,50.6231,50.4983,50.5073,78853.0
2021-03-15 10:40:00,56.66,56.72,56.61,56.72,77650.0,50.5073,50.5607,50.4627,50.5607,77650.0
2021-03-15 10:45:00,56.72,56.78,56.71,56.75,91675.0,50.5607,50.6142,50.5518,50.5875,91675.0
2021-03-15 10:50:00,56.75,56.78,56.71,56.75,84382.0,50.5875,50.6142,50.5518,50.5875,84382.0
2021-03-15 10:55:00,56.75,56.76,56.67,56.72,109493.0,50.5875,50.5964,50.5162,50.5607,109493.0
2021-03-15 11:00:00,56.72,56.73,56.67,56.68,93397.0,50.5607,50.5697,50.5162,50.5251,93397.0
2021-03-15 11:05:00,56.68,56.69,56.63,56.65,66388.0,50.5251,50.534,50.4805,50.4983,66388.0
2021-03-15 11:10:00,56.65,56.68,56.59,56.62,92737.0,50.4983,50.5251,50.4449,50.4716,92737.0
2021-03-15 11:15:00,56.62,56.71,56.59,56.6,83244.0,50.4716,50.5518,50.4449,50.4538,83244.0
2021-03-15 11:20:00,56.6,56.63,56.52,56.62,118763.0,50.4538,50.4805,50.3825,50.4716,118763.0
2021-03-15 11:25:00,56.61,56.65,56.56,56.59,110941.0,50.4627,50.4983,50.4181,50.4449,110941.0
2021-03-15 11:30:00,56.59,56.62,56.54,56.59,89046.0,50.4449,50.4716,50.4003,50.4449,89046.0
2021-03-15 11:35:00,56.59,56.64,56.57,56.62,91148.0,50.4449,50.4894,50.427,50.4716,91148.0
2021-03-15 11:40:00,56.63,56.63,56.57,56.6,87393.0,50.4805,50.4805,50.427,50.4538,87393.0
2021-03-15 11:45:00,56.6,56.68,56.59,56.68,72501.0,50.4538,50.5251,50.4449,50.5251,72501.0
2021-03-15 11:50:00,56.68,56.75,56.65,56.73,71097.0,50.5251,50.5875,50.4983,50.5697,71097.0
2021-03-15 11:55:00,56.73,56.76,56.71,56.75,83313.0,50.5697,50.5964,50.5518,50.5875,83313.0
2021-03-15 12:00:00,56.74,56.76,56.72,56.75,80322.0,50.5786,50.5964,50.5607,50.5875,80322.0
2021-03-15 12:05:00,56.75,56.77,56.69,56.74,40600.0,50.5875,50.6053,50.534,50.5786,40600.0
2021-03-15 12:10:00,56.73,56.79,56.72,56.75,61500.0,50.5697,50.6231,50.5607,50.5875,61500.0
2021-03-15 12:15:00,56.76,56.78,56.73,56.74,88711.0,50.5964,50.6142,50.5697,50.5786,88711.0
2021-03-15 12:20:00,56.74,56.78,56.72,56.74,114774.0,50.5786,50.6142,50.5607,50.5786,114774.0
2021-03-15 12:25:00,56.74,56.79,56.74,56.79,90639.0,50.5786,50.6231,50.5786,50.6231,90639.0
2021-03-15 12:30:00,56.79,56.87,56.77,56.86,97400.0,50.6231,50.6944,50.6053,50.6855,97400.0
2021-03-15 12:35:00,56.86,56.92,56.84,56.92,145916.0,50.6855,50.739,50.6677,50.739,145916.0
2021-03-15 12:40:00,56.92,56.95,56.87,56.9,55051.0,50.739,50.7658,50.6944,50.7212,55051.0
2021-03-15 12:45:00,56.89,56.94,56.88,56.94,72138.0,50.7123,50.7568,50.7034,50.7568,72138.0
2021-03-15 12:50:00,56.94,56.97,56.92,56.97,97783.0,50.7568,50.7836,50.739,50.7836,97783.0
2021-03-15 12:55:00,56.97,57.05,56.96,57.04,207187.0,50.7836,50.8549,50.7747,50.846,207187.0
2021-03-15 13:00:00,57.05,57.06,56.98,57.0,167174.0,50.8549,50.8638,50.7925,50.8103,167174.0
2021-03-15 13:05:00,57.0,57.0,56.94,56.97,166745.0,50.8103,50.8103,50.7568,50.7836,166745.0
2021-03-15 13:10:00,56.98,57.02,56.95,57.02,132630.0,50.7925,50.8282,50.7658,50.8282,132630.0
2021-03-15 13:15:00,57.02,57.11,57.01,57.11,127095.0,50.8282,50.9084,50.8192,50.9084,127095.0
2021-03-15 13:20:00,57.1,57.16,57.09,57.16,212817.0,50.8995,50.953,50.8906,50.953,212817.0
2021-03-15 13:25:00,57.16,57.21,57.15,57.17,185013.0,50.953,50.9975,50.944,50.9619,185013.0
2021-03-15 13:30:00,57.18,57.23,57.17,57.18,183489.0,50.9708,51.0154,50.9619,50.9708,183489.0
2021-03-15 13:35:00,57.18,57.26,57.16,57.25,155822.0,50.9708,51.0421,50.953,51.0332,155822.0
2021-03-15 13:40:00,57.25,57.29,57.24,57.28,70740.0,51.0332,51.0688,51.0243,51.0599,70740.0
2021-03-15 13:45:00,57.28,57.31,57.25,57.3,70754.0,51.0599,51.0867,51.0332,51.0778,70754.0
2021-03-15 13:50:00,57.3,57.31,57.22,57.26,67431.0,51.0778,51.0867,51.0064,51.0421,67431.0
2021-03-15 13:55:00,57.26,57.3,57.23,57.29,65421.0,51.0421,51.0778,51.0154,51.0688,65421.0
2021-03-15 14:00:00,57.29,57.32,57.25,57.32,80427.0,51.0688,51.0956,51.0332,51.0956,80427.0
2021-03-15 14:05:00,57.32,57.35,57.3,57.33,86663.0,51.0956,51.1223,51.0778,51.1045,86663.0
2021-03-15 14:10:00,57.33,57.34,57.27,57.27,43126.0,51.1045,51.1134,51.051,51.051,43126.0
2021-03-15 14:15:00,57.28,57.3,57.26,57.29,56898.0,51.0599,51.0778,51.0421,51.0688,56898.0
2021-03-15 14:20:00,57.29,57.33,57.28,57.3,52713.0,51.0688,51.1045,51.0599,51.0778,52713.0
2021-03-15 14:25:00,57.3,57.41,57.29,57.4,128672.0,51.0778,51.1758,51.0688,51.1669,128672.0
2021-03-15 14:30:00,57.4,57.4,57.28,57.31,95441.0,51.1669,51.1669,51.0599,51.0867,95441.0
2021-03-15 14:35:00,57.31,57.33,57.3,57.32,67581.0,51.0867,51.1045,51.0778,51.0956,67581.0
2021-03-15 14:40:00,57.31,57.32,57.28,57.31,50721.0,51.0867,51.0956,51.0599,51.0867,50721.0
2021-03-15 14:45:00,57.3,57.33,57.29,57.31,55445.0,51.0778,51.1045,51.0688,51.0867,55445.0
2021-03-15 14:50:00,57.3,57.36,57.27,57.36,96977.0,51.0778,51.1312,51.051,51.1312,96977.0
2021-03-15 14:55:00,57.36,57.39,57.35,57.38,80880.0,51.1312,51.158,51.1223,51.1491,80880.0
2021-03-15 15:00:00,57.38,57.42,57.37,57.42,109966.0,51.1491,51.1847,51.1402,51.1847,109966.0
2021-03-15 15:05:00,57.42,57.42,57.35,57.39,192223.0,51.1847,51.1847,51.1223,51.158,192223.0
2021-03-15 15:10:00,57.39,57.42,57.3,57.31,105504.0,51.158,51.1847,51.0778,51.0867,105504.0
2021-03-15 15:15:00,57.32,57.36,57.22,57.23,126059.0,51.0956,51.1312,51.0064,51.0154,126059.0
2021-03-15 15:20:00,57.23,57.23,57.16,57.21,119427.0,51.0154,51.0154,50.953,50.9975,119427.0
2021-03-15 15:25:00,57.21,57.24,57.18,57.2,91455.0,50.9975,51.0243,50.9708,50.9886,91455.0
2021-03-15 15:30:00,57.2,57.26,57.19,57.23,158453.0,50.9886,51.0421,50.9797,51.0154,158453.0
2021-03-15 15:35:00,57.23,57.29,57.21,57.27,159655.0,51.0154,51.0688,50.9975,51.051,159655.0
2021-03-15 15:40:00,57.27,57.3,57.23,57.29,148107.0,51.051,51.0778,51.0154,51.0688,148107.0
2021-03-15 15:45:00,57.29,57.31,57.25,57.28,155253.0,51.0688,51.0867,51.0332,51.0599,155253.0
2021-03-15 15:50:00,57.28,57.48,57.23,57.44,504241.0,51.0599,51.2382,51.0154,51.2026,504241.0
2021-03-15 15:55:00,57.43,57.59,57.42,57.54,827610.0,51.1936,51.3363,51.1847,51.2917,827610.0
2021-03-16 09:30:00,57.69,57.69,57.37,57.48,342362.0,51.4254,51.4254,51.1402,51.2382,342362.0
2021-03-16 09:35:00,57.47,57.78,57.4,57.71,191504.0,51.2293,51.5056,51.1669,51.4432,191504.0
2021-03-16 09:40:00,57.72,57.8,57.6,57.8,194940.0,51.4521,51.5235,51.3452,51.5235,194940.0
2021-03-16 09:45:00,57.79,57.95,57.78,57.93,187562.0,51.5145,51.6572,51.5056,51.6393,187562.0
2021-03-16 09:50:00,57.93,58.15,57.93,58.09,270457.0,51.6393,51.8355,51.6393,51.782,270457.0
2021-03-16 09:55:00,58.09,58.18,57.95,58.0,179132.0,51.782,51.8622,51.6572,51.7017,179132.0
2021-03-16 10:00:00,58.0,58.26,57.96,58.25,160354.0,51.7017,51.9335,51.6661,51.9246,160354.0
2021-03-16 10:05:00,58.25,58.38,58.23,58.36,188529.0,51.9246,52.0405,51.9068,52.0226,188529.0
2021-03-16 10:10:00,58.35,58.48,58.33,58.45,199121.0,52.0137,52.1296,51.9959,52.1029,199121.0
2021-03-16 10:15:00,58.45,58.59,58.43,58.5,180004.0,52.1029,52.2277,52.085,52.1474,180004.0
2021-03-16 10:20:00,58.49,58.53,58.35,58.36,145008.0,52.1385,52.1742,52.0137,52.0226,145008.0
2021-03-16 10:25:00,58.36,58.41,58.27,58.3,223642.0,52.0226,52.0672,51.9424,51.9692,223642.0
2021-03-16 10:30:00,58.3,58.31,58.18,58.23,187853.0,51.9692,51.9781,51.8622,51.9068,187853.0
2021-03-16 10:35:00,58.23,58.25,58.1,58.11,144569.0,51.9068,51.9246,51.7909,51.7998,144569.0
2021-03-16 10:40:00,58.11,58.12,58.0,58.11,212541.0,51.7998,51.8087,51.7017,51.7998,212541.0
2021-03-16 10:45:00,58.1,58.11,57.98,58.06,170409.0,51.7909,51.7998,51.6839,51.7552,170409.0
2021-03-16 10:50:00,58.06,58.13,58.05,58.07,82874.0,51.7552,51.8176,51.7463,51.7641,82874.0
2021-03-16 10:55:00,58.08,58.14,58.04,58.13,119503.0,51.7731,51.8265,51.7374,51.8176,119503.0
2021-03-16 11:00:00,58.11,58.13,58.04,58.08,119470.0,51.7998,51.8176,51.7374,51.7731,119470.0
2021-03-16 11:05:00,58.08,58.14,58.04,58.05,83782.0,51.7731,51.8265,51.7374,51.7463,83782.0
2021-03-16 11:10:00,58.05,58.11,57.96,58.0,140134.0,51.7463,51.7998,51.6661,51.7017,140134.0
2021-03-16 11:15:00,58.0,58.12,57.97,58.03,108175.0,51.7017,51.8087,51.675,51.7285,108175.0
2021-03-16 11:20:00,58.03,58.07,57.98,58.03,112868.0,51.7285,51.7641,51.6839,51.7285,112868.0
2021-03-16 11:25:00,58.04,58.08,58.02,58.04,139392.0,51.7374,51.7731,51.7196,51.7374,139392.0
2021-03-16 11:30:00,58.04,58.06,58.0,58.03,93455.0,51.7374,51.7552,51.7017,51.7285,93455.0
2021-03-16 11:35:00,58.02,58.06,57.97,58.0,75273.0,51.7196,51.7552,51.675,51.7017,75273.0
2021-03-16 11:40:00,58.0,58.04,57.99,58.0,68020.0,51.7017,51.7374,51.6928,51.7017,68020.0
2021-03-16 11:45:00,58.0,58.04,57.99,58.04,62307.0,51.7017,51.7374,51.6928,51.7374,62307.0
2021-03-16 11:50:00,58.04,58.12,57.99,58.12,105878.0,51.7374,51.8087,51.6928,51.8087,105878.0
2021-03-16 11:55:00,58.12,58.2,58.12,58.17,61593.0,51.8087,51.88,51.8087,51.8533,61593.0
2021-03-16 12:00:00,58.18,58.25,58.18,58.21,68061.0,51.8622,51.9246,51.8622,51.8889,68061.0
2021-03-16 12:05:00,58.21,58.32,58.19,58.3,63657.0,51.8889,51.987,51.8711,51.9692,63657.0
2021-03-16 12:10:00,58.3,58.38,58.27,58.28,91216.0,51.9692,52.0405,51.9424,51.9513,91216.0
2021-03-16 12:15:00,58.28,58.29,58.17,58.19,129756.0,51.9513,51.9603,51.8533,51.8711,129756.0
2021-03-16 12:20:00,58.2,58.23,58.16,58.21,201395.0,51.88,51.9068,51.8444,51.8889,201395.0
2021-03-16 12:25:00,58.2,58.25,58.15,58.25,164620.0,51.88,51.9246,51.8355,51.9246,164620.0
2021-03-16 12:30:00,58.25,58.28,58.2,58.22,79140.0,51.9246,51.9513,51.88,51.8979,79140.0
2021-03-16 12:35:00,58.22,58.24,58.12,58.17,143147.0,51.8979,51.9157,51.8087,51.8533,143147.0
2021-03-16 12:40:00,58.17,58.19,58.02,58.03,134907.0,51.8533,51.8711,51.7196,51.7285,134907.0
2021-03-16 12:45:00,58.03,58.1,58.0,58.1,60483.0,51.7285,51.7909,51.7017,51.7909,60483.0
2021-03-16 12:50:00,58.1,58.12,58.06,58.08,53072.0,51.7909,51.8087,51.7552,51.7731,53072.0
2021-03-16 12:55:00,58.07,58.13,58.06,58.12,37511.0,51.7641,51.8176,51.7552,51.8087,37511.0
2021-03-16 13:00:00,58.13,58.24,58.11,58.19,145898.0,51.8176,51.9157,51.7998,51.8711,145898.0
2021-03-16 13:05:00,58.18,58.2,58.12,58.19,54300.0,51.8622,51.88,51.8087,51.8711,54300.0
2021-03-16 13:10:00,58.19,58.2,58.11,58.13,40960.0,51.8711,51.88,51.7998,51.8176,40960.0
2021-03-16 13:15:00,58.13,58.15,58.07,58.09,50999.0,51.8176,51.8355,51.7641,51.782,50999.0
2021-03-16 13:20:00,58.09,58.09,58.01,58.01,47531.0,51.782,51.782,51.7107,51.7107,47531.0
2021-03-16 13:25:00,58.02,58.05,58.0,58.02,60627.0,51.7196,51.7463,51.7017,51.7196,60627.0
2021-03-16 13:30:00,58.03,58.03,57.93,57.97,71611.0,51.7285,51.7285,51.6393,51.675,71611.0
2021-03-16 13:35:00,57.96,57.97,57.91,57.93,38860.0,51.6661,51.675,51.6215,51.6393,38860.0
2021-03-16 13:40:00,57.93,57.94,57.89,57.91,34540.0,51.6393,51.6483,51.6037,51.6215,34540.0
2021-03-16 13:45:00,57.91,57.98,57.9,57.98,48369.0,51.6215,51.6839,51.6126,51.6839,48369.0
2021-03-16 13:50:00,57.98,58.0,57.95,57.97,45254.0,51.6839,51.7017,51.6572,51.675,45254.0
2021-03-16 13:55:00,57.97,58.0,57.95,58.0,60120.0,51.675,51.7017,51.6572,51.7017,60120.0
2021-03-16 14:00:00,58.0,58.01,57.96,57.99,45806.0,51.7017,51.7107,51.6661,51.6928,45806.0
2021-03-16 14:05:00,57.98,58.01,57.89,57.93,73827.0,51.6839,51.7107,51.6037,51.6393,73827.0
2021-03-16 14:10:00,57.93,58.01,57.91,57.96,105801.0,51.6393,51.7107,51.6215,51.6661,105801.0
2021-03-16 14:15:00,57.96,57.98,57.93,57.94,44716.0,51.6661,51.6839,51.6393,51.6483,44716.0
2021-03-16 14:20:00,57.94,57.97,57.9,57.91,100698.0,51.6483,51.675,51.6126,51.6215,100698.0
2021-03-16 14:25:00,57.91,57.93,57.83,57.84,109726.0,51.6215,51.6393,51.5502,51.5591,109726.0
2021-03-16 14:30:00,57.83,57.89,57.81,57.84,168029.0,51.5502,51.6037,51.5324,51.5591,168029.0
2021-03-16 14:35:00,57.84,57.87,57.82,57.85,84146.0,51.5591,51.5859,51.5413,51.568,84146.0
2021-03-16 14:40:00,57.85,57.86,57.82,57.83,80293.0,51.568,51.5769,51.5413,51.5502,80293.0
2021-03-16 14:45:00,57.83,57.88,57.83,57.85,73774.0,51.5502,51.5948,51.5502,51.568,73774.0
2021-03-16 14:50:00,57.86,57.89,57.84,57.88,52420.0,51.5769,51.6037,51.5591,51.5948,52420.0
2021-03-16 14:55:00,57.88,57.9,57.85,57.86,60368.0,51.5948,51.6126,51.568,51.5769,60368.0
2021-03-16 15:00:00,57.86,57.9,57.82,57.88,94420.0,51.5769,51.6126,51.5413,51.5948,94420.0
2021-03-16 15:05:00,57.88,57.9,57.82,57.84,334235.0,51.5948,51.6126,51.5413,51.5591,334235.0
2021-03-16 15:10:00,57.84,57.86,57.82,57.83,599801.0,51.5591,51.5769,51.5413,51.5502,599801.0
2021-03-16 15:15:00,57.83,57.83,57.77,57.79,72363.0,51.5502,51.5502,51.4967,51.5145,72363.0
2021-03-16 15:20:00,57.79,57.8,57.72,57.79,150760.0,51.5145,51.5235,51.4521,51.5145,150760.0
2021-03-16 15:25:00,57.79,57.83,57.75,57.79,170233.0,51.5145,51.5502,51.4789,51.5145,170233.0
2021-03-16 15:30:00,57.8,57.93,57.77,57.89,168983.0,51.5235,51.6393,51.4967,51.6037,168983.0
2021-03-16 15:35:00,57.88,57.94,57.84,57.87,181658.0,51.5948,51.6483,51.5591,51.5859,181658.0
2021-03-16 15:40:00,57.86,57.88,57.79,57.8,291898.0,51.5769,51.5948,51.5145,51.5235,291898.0
2021-03-16 15:45:00,57.81,57.89,57.8,57.86,122621.0,51.5324,51.6037,51.5235,51.5769,122621.0
2021-03-16 15:50:00,57.86,58.05,57.86,58.03,376519.0,51.5769,51.7463,51.5769,51.7285,376519.0
2021-03-16 15:55:00,58.03,58.06,57.99,58.04,671845.0,51.7285,51.7552,51.6928,51.7374,671845.0
2021-03-17 09:30:00,57.4,57.88,57.4,57.68,554808.0,51.1669,51.5948,51.1669,51.4165,554808.0
2021-03-17 09:35:00,57.67,57.73,57.53,57.67,225545.0,51.4076,51.4611,51.2828,51.4076,225545.0
2021-03-17 09:40:00,57.67,57.69,57.57,57.59,244134.0,51.4076,51.4254,51.3184,51.3363,244134.0
2021-03-17 09:45:00,57.59,57.63,57.41,57.45,207824.0,51.3363,51.3719,51.1758,51.2115,207824.0
2021-03-17 09:50:00,57.45,57.48,57.36,57.42,217847.0,51.2115,51.2382,51.1312,51.1847,217847.0
2021-03-17 09:55:00,57.41,57.41,57.1,57.11,167579.0,51.1758,51.1758,50.8995,50.9084,167579.0
2021-03-17 10:00:00,57.11,57.2,57.02,57.07,142964.0,50.9084,50.9886,50.8282,50.8727,142964.0
2021-03-17 10:05:00,57.08,57.12,56.92,57.01,187166.0,50.8816,50.9173,50.739,50.8192,187166.0
2021-03-17 10:10:00,57.0,57.0,56.75,56.77,167846.0,50.8103,50.8103,50.5875,50.6053,167846.0
2021-03-17 10:15:00,56.77,56.92,56.72,56.91,280451.0,50.6053,50.739,50.5607,50.7301,280451.0
2021-03-17 10:20:00,56.91,56.96,56.87,56.93,145751.0,50.7301,50.7747,50.6944,50.7479,145751.0
2021-03-17 10:25:00,56.93,57.01,56.88,56.89,167610.0,50.7479,50.8192,50.7034,50.7123,167610.0
2021-03-17 10:30:00,56.89,57.01,56.87,56.95,232079.0,50.7123,50.8192,50.6944,50.7658,232079.0
2021-03-17 10:35:00,56.95,56.97,56.82,56.86,203851.0,50.7658,50.7836,50.6499,50.6855,203851.0
2021-03-17 10:40:00,56.86,56.94,56.84,56.88,296372.0,50.6855,50.7568,50.6677,50.7034,296372.0
2021-03-17 10:45:00,56.88,57.05,56.87,56.99,249583.0,50.7034,50.8549,50.6944,50.8014,249583.0
2021-03-17 10:50:00,56.99,57.14,56.94,57.12,255425.0,50.8014,50.9351,50.7568,50.9173,255425.0
2021-03-17 10:55:00,57.12,57.12,56.88,56.9,168692.0,50.9173,50.9173,50.7034,50.7212,168692.0
2021-03-17 11:00:00,56.9,56.93,56.83,56.85,179243.0,50.7212,50.7479,50.6588,50.6766,179243.0
2021-03-17 11:05:00,56.84,56.87,56.7,56.71,135272.0,50.6677,50.6944,50.5429,50.5518,135272.0
2021-03-17 11:10:00,56.71,56.76,56.66,56.68,123365.0,50.5518,50.5964,50.5073,50.5251,123365.0
2021-03-17 11:15:00,56.67,56.73,56.6,56.63,112959.0,50.5162,50.5697,50.4538,50.4805,112959.0
2021-03-17 11:20:00,56.63,56.69,56.61,56.62,115996.0,50.4805,50.534,50.4627,50.4716,115996.0
2021-03-17 11:25:00,56.63,56.68,56.61,56.68,74929.0,50.4805,50.5251,50.4627,50.5251,74929.0
2021-03-17 11:30:00,56.68,56.76,56.66,56.74,296794.0,50.5251,50.5964,50.5073,50.5786,296794.0
2021-03-17 11:35:00,56.74,56.75,56.65,56.68,99198.0,50.5786,50.5875,50.4983,50.5251,99198.0
2021-03-17 11:40:00,56.67,56.75,56.66,56.73,124958.0,50.5162,50.5875,50.5073,50.5697,124958.0
2021-03-17 11:45:00,56.74,56.79,56.74,56.78,65584.0,50.5786,50.6231,50.5786,50.6142,65584.0
2021-03-17 11:50:00,56.78,56.93,56.77,56.9,112358.0,50.6142,50.7479,50.6053,50.7212,112358.0
2021-03-17 11:55:00,56.9,56.95,56.89,56.9,86677.0,50.7212,50.7658,50.7123,50.7212,86677.0
2021-03-17 12:00:00,56.89,56.9,56.76,56.79,136942.0,50.7123,50.7212,50.5964,50.6231,136942.0
2021-03-17 12:05:00,56.8,56.92,56.79,56.91,59759.0,50.6321,50.739,50.6231,50.7301,59759.0
2021-03-17 12:10:00,56.91,56.93,56.85,56.85,85557.0,50.7301,50.7479,50.6766,50.6766,85557.0
2021-03-17 12:15:00,56.86,56.94,56.82,56.85,96704.0,50.6855,50.7568,50.6499,50.6766,96704.0
2021-03-17 12:20:00,56.85,56.92,56.85,56.85,88093.0,50.6766,50.739,50.6766,50.6766,88093.0
2021-03-17 12:25:00,56.85,56.87,56.8,56.81,108368.0,50.6766,50.6944,50.6321,50.641,108368.0
2021-03-17 12:30:00,56.8,56.81,56.7,56.71,78159.0,50.6321,50.641,50.5429,50.5518,78159.0
2021-03-17 12:35:00,56.71,56.74,56.62,56.63,103936.0,50.5518,50.5786,50.4716,50.4805,103936.0
2021-03-17 12:40:00,56.63,56.65,56.56,56.63,162388.0,50.4805,50.4983,50.4181,50.4805,162388.0
2021-03-17 12:45:00,56.63,56.7,56.62,56.7,68973.0,50.4805,50.5429,50.4716,50.5429,68973.0
2021-03-17 12:50:00,56.7,56.71,56.66,56.69,78619.0,50.5429,50.5518,50.5073,50.534,78619.0
2021-03-17 12:55:00,56.69,56.75,56.62,56.66,120045.0,50.534,50.5875,50.4716,50.5073,120045.0
2021-03-17 13:00:00,56.65,56.68,56.58,56.68,138618.0,50.4983,50.5251,50.4359,50.5251,138618.0
2021-03-17 13:05:00,56.66,56.75,56.66,56.72,59758.0,50.5073,50.5875,50.5073,50.5607,59758.0
2021-03-17 13:10:00,56.72,56.77,56.71,56.76,67783.0,50.5607,50.6053,50.5518,50.5964,67783.0
2021-03-17 13:15:00,56.76,56.78,56.7,56.78,73172.0,50.5964,50.6142,50.5429,50.6142,73172.0
2021-03-17 13:20:00,56.77,56.77,56.68,56.71,58053.0,50.6053,50.6053,50.5251,50.5518,58053.0
2021-03-17 13:25:00,56.72,56.82,56.71,56.79,138312.0,50.5607,50.6499,50.5518,50.6231,138312.0
2021-03-17 13:30:00,56.8,56.83,56.79,56.83,98519.0,50.6321,50.6588,50.6231,50.6588,98519.0
2021-03-17 13:35:00,56.83,56.86,56.8,56.86,60611.0,50.6588,50.6855,50.6321,50.6855,60611.0
2021-03-17 13:40:00,56.86,56.87,56.83,56.86,55954.0,50.6855,50.6944,50.6588,50.6855,55954.0
2021-03-17 13:45:00,56.86,56.87,56.84,56.85,36674.0,50.6855,50.6944,50.6677,50.6766,36674.0
2021-03-17 13:50:00,56.84,56.85,56.8,56.81,55729.0,50.6677,50.6766,50.6321,50.641,55729.0
2021-03-17 13:55:00,56.82,56.82,56.73,56.78,127669.0,50.6499,50.6499,50.5697,50.6142,127669.0
2021-03-17 14:00:00,56.81,57.07,56.73,56.79,339700.0,50.641,50.8727,50.5697,50.6231,339700.0
2021-03-17 14:05:00,56.8,56.92,56.72,56.74,88728.0,50.6321,50.739,50.5607,50.5786,88728.0
2021-03-17 14:10:00,56.75,56.92,56.74,56.89,182323.0,50.5875,50.739,50.5786,50.7123,182323.0
2021-03-17 14:15:00,56.89,56.95,56.82,56.87,140012.0,50.7123,50.7658,50.6499,50.6944,140012.0
2021-03-17 14:20:00,56.88,56.91,56.83,56.84,74601.0,50.7034,50.7301,50.6588,50.6677,74601.0
2021-03-17 14:25:00,56.83,56.94,56.79,56.79,88052.0,50.6588,50.7568,50.6231,50.6231,88052.0
2021-03-17 14:30:00,56.8,56.88,56.77,56.83,97654.0,50.6321,50.7034,50.6053,50.6588,97654.0
2021-03-17 14:35:00,56.83,57.0,56.82,56.98,118578.0,50.6588,50.8103,50.6499,50.7925,118578.0
2021-03-17 14:40:00,56.97,57.19,56.97,57.18,324118.0,50.7836,50.9797,50.7836,50.9708,324118.0
2021-03-17 14:45:00,57.17,57.22,57.16,57.2,259716.0,50.9619,51.0064,50.953,50.9886,259716.0
2021-03-17 14:50:00,57.19,57.24,57.16,57.23,120492.0,50.9797,51.0243,50.953,51.0154,120492.0
2021-03-17 14:55:00,57.22,57.32,57.21,57.3,189068.0,51.0064,51.0956,50.9975,51.0778,189068.0
2021-03-17 15:00:00,57.31,57.33,57.27,57.31,197409.0,51.0867,51.1045,51.051,51.0867,197409.0
2021-03-17 15:05:00,57.32,57.32,57.27,57.3,195303.0,51.0956,51.0956,51.051,51.0778,195303.0
2021-03-17 15:10:00,57.29,57.33,57.26,57.33,131324.0,51.0688,51.1045,51.0421,51.1045,131324.0
2021-03-17 15:15:00,57.33,57.45,57.32,57.4,116902.0,51.1045,51.2115,51.0956,51.1669,116902.0
2021-03-17 15:20:00,57.4,57.42,57.35,57.39,94402.0,51.1669,51.1847,51.1223,51.158,94402.0
2021-03-17 15:25:00,57.39,57.45,57.37,57.44,131941.0,51.158,51.2115,51.1402,51.2026,131941.0
2021-03-17 15:30:00,57.43,57.48,57.38,57.46,176716.0,51.1936,51.2382,51.1491,51.2204,176716.0
2021-03-17 15:35:00,57.45,57.53,57.37,57.41,205764.0,51.2115,51.2828,51.1402,51.1758,205764.0
2021-03-17 15:40:00,57.4,57.42,57.29,57.3,220513.0,51.1669,51.1847,51.0688,51.0778,220513.0
2021-03-17 15:45:00,57.3,57.5,57.3,57.46,273030.0,51.0778,51.256,51.0778,51.2204,273030.0
2021-03-17 15:50:00,57.46,57.52,57.36,57.4,611712.0,51.2204,51.2739,51.1312,51.1669,611712.0
2021-03-17 15:55:00,57.4,57.51,57.35,57.5,1079005.0,51.1669,51.265,51.1223,51.256,1079005.0
2021-03-18 09:30:00,56.68,56.85,56.45,56.76,550217.0,50.5251,50.6766,50.3201,50.5964,550217.0
2021-03-18 09:35:00,56.76,56.86,56.61,56.85,224592.0,50.5964,50.6855,50.4627,50.6766,224592.0
2021-03-18 09:40:00,56.85,57.12,56.82,57.1,145157.0,50.6766,50.9173,50.6499,50.8995,145157.0
2021-03-18 09:45:00,57.09,57.09,56.84,56.89,201964.0,50.8906,50.8906,50.6677,50.7123,201964.0
2021-03-18 09:50:00,56.89,56.94,56.79,56.82,124658.0,50.7123,50.7568,50.6231,50.6499,124658.0
2021-03-18 09:55:00,56.83,56.83,56.73,56.73,130179.0,50.6588,50.6588,50.5697,50.5697,130179.0
2021-03-18 10:00:00,56.73,56.78,56.63,56.63,173089.0,50.5697,50.6142,50.4805,50.4805,173089.0
2021-03-18 10:05:00,56.63,56.63,56.46,56.51,157326.0,50.4805,50.4805,50.329,50.3735,157326.0
2021-03-18 10:10:00,56.51,56.6,56.48,56.51,190330.0,50.3735,50.4538,50.3468,50.3735,190330.0
2021-03-18 10:15:00,56.5,56.54,56.43,56.48,159187.0,50.3646,50.4003,50.3022,50.3468,159187.0
2021-03-18 10:20:00,56.49,56.53,56.38,56.39,154171.0,50.3557,50.3914,50.2577,50.2666,154171.0
2021-03-18 10:25:00,56.39,56.45,56.32,56.32,166669.0,50.2666,50.3201,50.2042,50.2042,166669.0
2021-03-18 10:30:00,56.33,56.46,56.3,56.44,155826.0,50.2131,50.329,50.1863,50.3111,155826.0
2021-03-18 10:35:00,56.44,56.61,56.44,56.55,223046.0,50.3111,50.4627,50.3111,50.4092,223046.0
2021-03-18 10:40:00,56.55,56.62,56.47,56.58,150971.0,50.4092,50.4716,50.3379,50.4359,150971.0
2021-03-18 10:45:00,56.57,56.59,56.53,56.55,99909.0,50.427,50.4449,50.3914,50.4092,99909.0
2021-03-18 10:50:00,56.55,56.59,56.53,56.59,107476.0,50.4092,50.4449,50.3914,50.4449,107476.0
2021-03-18 10:55:00,56.59,56.68,56.58,56.64,137731.0,50.4449,50.5251,50.4359,50.4894,137731.0
2021-03-18 11:00:00,56.65,56.67,56.54,56.58,75555.0,50.4983,50.5162,50.4003,50.4359,75555.0
2021-03-18 11:05:00,56.58,56.61,56.54,56.6,56236.0,50.4359,50.4627,50.4003,50.4538,56236.0
2021-03-18 11:10:00,56.6,56.7,56.58,56.61,84991.0,50.4538,50.5429,50.4359,50.4627,84991.0
2021-03-18 11:15:00,56.62,56.63,56.58,56.6,84656.0,50.4716,50.4805,50.4359,50.4538,84656.0
2021-03-18 11:20:00,56.61,56.66,56.51,56.51,146521.0,50.4627,50.5073,50.3735,50.3735,146521.0
2021-03-18 11:25:00,56.51,56.62,56.49,56.62,161839.0,50.3735,50.4716,50.3557,50.4716,161839.0
2021-03-18 11:30:00,56.62,56.63,56.45,56.47,135926.0,50.4716,50.4805,50.3201,50.3379,135926.0
2021-03-18 11:35:00,56.47,56.47,56.36,56.46,117959.0,50.3379,50.3379,50.2398,50.329,117959.0
2021-03-18 11:40:00,56.46,56.47,56.36,56.45,72624.0,50.329,50.3379,50.2398,50.3201,72624.0
2021-03-18 11:45:00,56.45,56.54,56.43,56.53,80570.0,50.3201,50.4003,50.3022,50.3914,80570.0
2021-03-18 11:50:00,56.54,56.58,56.48,56.57,86985.0,50.4003,50.4359,50.3468,50.427,86985.0
2021-03-18 11:55:00,56.57,56.59,56.51,56.59,98578.0,50.427,50.4449,50.3735,50.4449,98578.0
2021-03-18 12:00:00,56.59,56.71,56.58,56.67,74502.0,50.4449,50.5518,50.4359,50.5162,74502.0
2021-03-18 12:05:00,56.67,56.76,56.66,56.75,175171.0,50.5162,50.5964,50.5073,50.5875,175171.0
2021-03-18 12:10:00,56.75,56.78,56.65,56.71,524060.0,50.5875,50.6142,50.4983,50.5518,524060.0
2021-03-18 12:15:00,56.71,56.76,56.66,56.71,125691.0,50.5518,50.5964,50.5073,50.5518,125691.0
2021-03-18 12:20:00,56.72,56.72,56.65,56.66,115774.0,50.5607,50.5607,50.4983,50.5073,115774.0
2021-03-18 12:25:00,56.66,56.67,56.59,56.59,87898.0,50.5073,50.5162,50.4449,50.4449,87898.0
2021-03-18 12:30:00,56.58,56.59,56.53,56.54,99949.0,50.4359,50.4449,50.3914,50.4003,99949.0
2021-03-18 12:35:00,56.55,56.55,56.42,56.43,121694.0,50.4092,50.4092,50.2933,50.3022,121694.0
2021-03-18 12:40:00,56.44,56.48,56.39,56.45,194729.0,50.3111,50.3468,50.2666,50.3201,194729.0
2021-03-18 12:45:00,56.45,56.47,56.38,56.45,92617.0,50.3201,50.3379,50.2577,50.3201,92617.0
2021-03-18 12:50:00,56.44,56.45,56.37,56.4,115158.0,50.3111,50.3201,50.2487,50.2755,115158.0
2021-03-18 12:55:00,56.4,56.41,56.22,56.23,252762.0,50.2755,50.2844,50.115,50.1239,252762.0
2021-03-18 13:00:00,56.23,56.28,56.22,56.25,107798.0,50.1239,50.1685,50.115,50.1418,107798.0
2021-03-18 13:05:00,56.25,56.26,56.17,56.23,116422.0,50.1418,50.1507,50.0705,50.1239,116422.0
2021-03-18 13:10:00,56.23,56.25,56.18,56.22,98395.0,50.1239,50.1418,50.0794,50.115,98395.0
2021-03-18 13:15:00,56.22,56.3,56.18,56.3,141284.0,50.115,50.1863,50.0794,50.1863,141284.0
2021-03-18 13:20:00,56.31,56.31,56.26,56.29,119922.0,50.1953,50.1953,50.1507,50.1774,119922.0
2021-03-18 13:25:00,56.29,56.39,56.29,56.35,122406.0,50.1774,50.2666,50.1774,50.2309,122406.0
2021-03-18 13:30:00,56.35,56.35,56.28,56.33,92482.0,50.2309,50.2309,50.1685,50.2131,92482.0
2021-03-18 13:35:00,56.33,56.36,56.31,56.35,106686.0,50.2131,50.2398,50.1953,50.2309,106686.0
2021-03-18 13:40:00,56.35,56.36,56.29,56.3,83123.0,50.2309,50.2398,50.1774,50.1863,83123.0
2021-03-18 13:45:00,56.3,56.32,56.27,56.27,86112.0,50.1863,50.2042,50.1596,50.1596,86112.0
2021-03-18 13:50:00,56.27,56.34,56.26,56.32,71144.0,50.1596,50.222,50.1507,50.2042,71144.0
2021-03-18 13:55:00,56.32,56.33,56.28,56.3,89555.0,50.2042,50.2131,50.1685,50.1863,89555.0
2021-03-18 14:00:00,56.31,56.36,56.27,56.29,96767.0,50.1953,50.2398,50.1596,50.1774,96767.0
2021-03-18 14:05:00,56.29,56.34,56.28,56.32,88082.0,50.1774,50.222,50.1685,50.2042,88082.0
2021-03-18 14:10:00,56.31,56.32,56.19,56.19,197599.0,50.1953,50.2042,50.0883,50.0883,197599.0
2021-03-18 14:15:00,56.19,56.2,56.08,56.1,111064.0,50.0883,50.0972,49.9902,50.0081,111064.0
2021-03-18 14:20:00,56.11,56.13,56.07,56.13,106565.0,50.017,50.0348,49.9813,50.0348,106565.0
2021-03-18 14:25:00,56.13,56.14,56.06,56.08,117845.0,50.0348,50.0437,49.9724,49.9902,117845.0
2021-03-18 14:30:00,56.08,56.1,55.95,55.99,318058.0,49.9902,50.0081,49.8744,49.91,318058.0
2021-03-18 14:35:00,55.99,56.0,55.91,55.98,115964.0,49.91,49.9189,49.8387,49.9011,115964.0
2021-03-18 14:40:00,55.98,55.98,55.84,55.92,147745.0,49.9011,49.9011,49.7763,49.8476,147745.0
2021-03-18 14:45:00,55.91,56.0,55.9,56.0,154559.0,49.8387,49.9189,49.8298,49.9189,154559.0
2021-03-18 14:50:00,56.0,56.02,55.94,55.97,105570.0,49.9189,49.9368,49.8654,49.8922,105570.0
2021-03-18 14:55:00,55.97,55.99,55.93,55.97,112838.0,49.8922,49.91,49.8565,49.8922,112838.0
2021-03-18 15:00:00,55.96,56.02,55.9,55.92,133877.0,49.8833,49.9368,49.8298,49.8476,133877.0
2021-03-18 15:05:00,55.93,55.93,55.84,55.93,160942.0,49.8565,49.8565,49.7763,49.8565,160942.0
2021-03-18 15:10:00,55.93,56.04,55.93,56.02,181481.0,49.8565,49.9546,49.8565,49.9368,181481.0
2021-03-18 15:15:00,56.01,56.1,55.98,56.05,156320.0,49.9278,50.0081,49.9011,49.9635,156320.0
2021-03-18 15:20:00,56.05,56.09,55.99,56.01,132541.0,49.9635,49.9991,49.91,49.9278,132541.0
2021-03-18 15:25:00,56.02,56.19,56.01,56.18,139578.0,49.9368,50.0883,49.9278,50.0794,139578.0
2021-03-18 15:30:00,56.18,56.23,56.08,56.08,194746.0,50.0794,50.1239,49.9902,49.9902,194746.0
2021-03-18 15:35:00,56.09,56.14,56.05,56.08,196746.0,49.9991,50.0437,49.9635,49.9902,196746.0
2021-03-18 15:40:00,56.08,56.2,56.07,56.07,271475.0,49.9902,50.0972,49.9813,49.9813,271475.0
2021-03-18 15:45:00,56.08,56.11,55.9,55.91,554685.0,49.9902,50.017,49.8298,49.8387,554685.0
2021-03-18 15:50:00,55.9,56.01,55.83,55.86,933397.0,49.8298,49.9278,49.7674,49.7941,933397.0
2021-03-18 15:55:00,55.87,55.96,55.8,55.86,1410886.0,49.803,49.8833,49.7406,49.7941,1410886.0
2021-03-19 09:30:00,55.53,55.72,55.37,55.62,3858628.0,49.5,49.6693,49.3573,49.5802,3858628.0
2021-03-19 09:35:00,55.63,55.86,55.59,55.7,233651.0,49.5891,49.7941,49.5534,49.6515,233651.0
2021-03-19 09:40:00,55.69,55.7,55.52,55.61,225131.0,49.6426,49.6515,49.491,49.5713,225131.0
2021-03-19 09:45:00,55.61,55.64,55.36,55.39,249895.0,49.5713,49.598,49.3484,49.3752,249895.0
2021-03-19 09:50:00,55.38,55.65,55.37,55.59,284940.0,49.3662,49.6069,49.3573,49.5534,284940.0
2021-03-19 09:55:00,55.58,55.6,55.46,55.56,197883.0,49.5445,49.5624,49.4376,49.5267,197883.0
2021-03-19 10:00:00,55.56,55.67,55.52,55.56,312132.0,49.5267,49.6248,49.491,49.5267,312132.0
2021-03-19 10:05:00,55.55,55.57,55.36,55.44,173686.0,49.5178,49.5356,49.3484,49.4197,173686.0
2021-03-19 10:10:00,55.44,55.48,55.33,55.41,161305.0,49.4197,49.4554,49.3217,49.393,161305.0
2021-03-19 10:15:00,55.41,55.48,55.35,55.47,192836.0,49.393,49.4554,49.3395,49.4465,192836.0
2021-03-19 10:20:00,55.48,55.58,55.43,55.53,268131.0,49.4554,49.5445,49.4108,49.5,268131.0
2021-03-19 10:25:00,55.53,55.56,55.39,55.4,170533.0,49.5,49.5267,49.3752,49.3841,170533.0
2021-03-19 10:30:00,55.4,55.54,55.31,55.31,137836.0,49.3841,49.5089,49.3039,49.3039,137836.0
2021-03-19 10:35:00,55.31,55.53,55.3,55.46,359040.0,49.3039,49.5,49.2949,49.4376,359040.0
2021-03-19 10:40:00,55.47,55.49,55.42,55.48,126752.0,49.4465,49.4643,49.4019,49.4554,126752.0
2021-03-19 10:45:00,55.48,55.48,55.39,55.41,103212.0,49.4554,49.4554,49.3752,49.393,103212.0
2021-03-19 10:50:00,55.42,55.56,55.41,55.51,142023.0,49.4019,49.5267,49.393,49.4821,142023.0
2021-03-19 10:55:00,55.51,55.52,55.42,55.43,231095.0,49.4821,49.491,49.4019,49.4108,231095.0
2021-03-19 11:00:00,55.43,55.6,55.43,55.57,93372.0,49.4108,49.5624,49.4108,49.5356,93372.0
2021-03-19 11:05:00,55.56,55.6,55.53,55.55,116231.0,49.5267,49.5624,49.5,49.5178,116231.0
2021-03-19 11:10:00,55.55,55.59,55.53,55.53,117404.0,49.5178,49.5534,49.5,49.5,117404.0
2021-03-19 11:15:00,55.53,55.63,55.52,55.57,126009.0,49.5,49.5891,49.491,49.5356,126009.0
2021-03-19 11:20:00,55.57,55.62,55.52,55.53,82888.0,49.5356,49.5802,49.491,49.5,82888.0
2021-03-19 11:25:00,55.53,55.53,55.41,55.44,135309.0,49.5,49.5,49.393,49.4197,135309.0
2021-03-19 11:30:00,55.44,55.61,55.42,55.6,100444.0,49.4197,49.5713,49.4019,49.5624,100444.0
2021-03-19 11:35:00,55.6,55.68,55.6,55.65,162412.0,49.5624,49.6337,49.5624,49.6069,162412.0
2021-03-19 11:40:00,55.65,55.79,55.64,55.78,126880.0,49.6069,49.7317,49.598,49.7228,126880.0
2021-03-19 11:45:00,55.78,55.79,55.73,55.73,121671.0,49.7228,49.7317,49.6782,49.6782,121671.0
2021-03-19 11:50:00,55.73,55.88,55.73,55.88,111125.0,49.6782,49.812,49.6782,49.812,111125.0
2021-03-19 11:55:00,55.88,55.9,55.81,55.81,101602.0,49.812,49.8298,49.7496,49.7496,101602.0
2021-03-19 12:00:00,55.82,55.9,55.76,55.89,170165.0,49.7585,49.8298,49.705,49.8209,170165.0
2021-03-19 12:05:00,55.88,55.9,55.83,55.85,112417.0,49.812,49.8298,49.7674,49.7852,112417.0
2021-03-19 12:10:00,55.86,55.86,55.69,55.75,131354.0,49.7941,49.7941,49.6426,49.6961,131354.0
2021-03-19 12:15:00,55.75,55.92,55.74,55.91,167026.0,49.6961,49.8476,49.6872,49.8387,167026.0
2021-03-19 12:20:00,55.91,55.98,55.85,55.9,147560.0,49.8387,49.9011,49.7852,49.8298,147560.0
2021-03-19 12:25:00,55.91,55.98,55.9,55.93,78878.0,49.8387,49.9011,49.8298,49.8565,78878.0
2021-03-19 12:30:00,55.93,55.99,55.85,55.88,207895.0,49.8565,49.91,49.7852,49.812,207895.0
2021-03-19 12:35:00,55.88,55.92,55.85,55.86,143661.0,49.812,49.8476,49.7852,49.7941,143661.0
2021-03-19 12:40:00,55.86,55.91,55.85,55.86,125882.0,49.7941,49.8387,49.7852,49.7941,125882.0
2021-03-19 12:45:00,55.87,55.91,55.86,55.9,69861.0,49.803,49.8387,49.7941,49.8298,69861.0
2021-03-19 12:50:00,55.9,55.93,55.85,55.85,75713.0,49.8298,49.8565,49.7852,49.7852,75713.0
2021-03-19 12:55:00,55.86,55.93,55.85,55.93,106119.0,49.7941,49.8565,49.7852,49.8565,106119.0
2021-03-19 13:00:00,55.93,55.93,55.77,55.8,83531.0,49.8565,49.8565,49.7139,49.7406,83531.0
2021-03-19 13:05:00,55.81,55.84,55.75,55.79,60428.0,49.7496,49.7763,49.6961,49.7317,60428.0
2021-03-19 13:10:00,55.8,55.8,55.75,55.8,41791.0,49.7406,49.7406,49.6961,49.7406,41791.0
2021-03-19 13:15:00,55.79,55.8,55.72,55.78,56637.0,49.7317,49.7406,49.6693,49.7228,56637.0
2021-03-19 13:20:00,55.78,55.79,55.75,55.78,24539.0,49.7228,49.7317,49.6961,49.7228,24539.0
2021-03-19 13:25:00,55.78,55.79,55.74,55.75,39549.0,49.7228,49.7317,49.6872,49.6961,39549.0
2021-03-19 13:30:00,55.76,55.76,55.71,55.72,67675.0,49.705,49.705,49.6604,49.6693,67675.0
2021-03-19 13:35:00,55.73,55.79,55.72,55.77,89168.0,49.6782,49.7317,49.6693,49.7139,89168.0
2021-03-19 13:40:00,55.78,55.8,55.74,55.76,65035.0,49.7228,49.7406,49.6872,49.705,65035.0
2021-03-19 13:45:00,55.76,55.82,55.75,55.81,68398.0,49.705,49.7585,49.6961,49.7496,68398.0
2021-03-19 13:50:00,55.8,55.82,55.78,55.8,31893.0,49.7406,49.7585,49.7228,49.7406,31893.0
2021-03-19 13:55:00,55.79,55.8,55.76,55.8,86859.0,49.7317,49.7406,49.705,49.7406,86859.0
2021-03-19 14:00:00,55.8,55.86,55.79,55.8,67580.0,49.7406,49.7941,49.7317,49.7406,67580.0
2021-03-19 14:05:00,55.81,55.83,55.72,55.72,71814.0,49.7496,49.7674,49.6693,49.6693,71814.0
2021-03-19 14:10:00,55.72,55.8,55.68,55.8,95432.0,49.6693,49.7406,49.6337,49.7406,95432.0
2021-03-19 14:15:00,55.8,55.8,55.7,55.74,135585.0,49.7406,49.7406,49.6515,49.6872,135585.0
2021-03-19 14:20:00,55.74,55.75,55.65,55.71,106911.0,49.6872,49.6961,49.6069,49.6604,106911.0
2021-03-19 14:25:00,55.71,55.76,55.7,55.76,58795.0,49.6604,49.705,49.6515,49.705,58795.0
2021-03-19 14:30:00,55.76,55.8,55.75,55.77,57668.0,49.705,49.7406,49.6961,49.7139,57668.0
2021-03-19 14:35:00,55.77,55.83,55.75,55.82,92326.0,49.7139,49.7674,49.6961,49.7585,92326.0
2021-03-19 14:40:00,55.82,55.87,55.81,55.85,64033.0,49.7585,49.803,49.7496,49.7852,64033.0
2021-03-19 14:45:00,55.85,55.87,55.83,55.86,38122.0,49.7852,49.803,49.7674,49.7941,38122.0
2021-03-19 14:50:00,55.86,55.89,55.8,55.84,75550.0,49.7941,49.8209,49.7406,49.7763,75550.0
2021-03-19 14:55:00,55.84,55.95,55.84,55.95,98740.0,49.7763,49.8744,49.7763,49.8744,98740.0
2021-03-19 15:00:00,55.95,55.97,55.91,55.91,72255.0,49.8744,49.8922,49.8387,49.8387,72255.0
2021-03-19 15:05:00,55.92,55.96,55.9,55.92,76703.0,49.8476,49.8833,49.8298,49.8476,76703.0
2021-03-19 15:10:00,55.93,55.96,55.9,55.94,101832.0,49.8565,49.8833,49.8298,49.8654,101832.0
2021-03-19 15:15:00,55.94,55.95,55.89,55.9,92669.0,49.8654,49.8744,49.8209,49.8298,92669.0
2021-03-19 15:20:00,55.9,55.93,55.86,55.86,88956.0,49.8298,49.8565,49.7941,49.7941,88956.0
2021-03-19 15:25:00,55.86,55.91,55.82,55.86,144834.0,49.7941,49.8387,49.7585,49.7941,144834.0
2021-03-19 15:30:00,55.86,55.9,55.82,55.9,134102.0,49.7941,49.8298,49.7585,49.8298,134102.0
2021-03-19 15:35:00,55.9,55.96,55.88,55.92,122470.0,49.8298,49.8833,49.812,49.8476,122470.0
2021-03-19 15:40:00,55.93,56.04,55.92,55.98,158812.0,49.8565,49.9546,49.8476,49.9011,158812.0
2021-03-19 15:45:00,55.98,56.0,55.9,55.93,214298.0,49.9011,49.9189,49.8298,49.8565,214298.0
2021-03-19 15:50:00,55.93,55.93,55.63,55.67,1183590.0,49.8565,49.8565,49.5891,49.6248,1183590.0
2021-03-19 15:55:00,55.67,55.7,55.27,55.37,2262075.0,49.6248,49.6515,49.2682,49.3573,2262075.0
2021-03-22 09:30:00,55.7,55.73,55.25,55.49,585397.0,49.6515,49.6782,49.2504,49.4643,585397.0
2021-03-22 09:35:00,55.51,55.79,55.45,55.62,294431.0,49.4821,49.7317,49.4286,49.5802,294431.0
2021-03-22 09:40:00,55.63,55.89,55.57,55.87,158907.0,49.5891,49.8209,49.5356,49.803,158907.0
2021-03-22 09:45:00,55.89,56.16,55.89,56.13,209183.0,49.8209,50.0615,49.8209,50.0348,209183.0
2021-03-22 09:50:00,56.14,56.27,56.1,56.14,168106.0,50.0437,50.1596,50.0081,50.0437,168106.0
2021-03-22 09:55:00,56.15,56.41,56.12,56.37,160072.0,50.0526,50.2844,50.0259,50.2487,160072.0
2021-03-22 10:00:00,56.37,56.41,56.27,56.29,186722.0,50.2487,50.2844,50.1596,50.1774,186722.0
2021-03-22 10:05:00,56.29,56.49,56.28,56.43,123536.0,50.1774,50.3557,50.1685,50.3022,123536.0
2021-03-22 10:10:00,56.44,56.52,56.4,56.4,171640.0,50.3111,50.3825,50.2755,50.2755,171640.0
2021-03-22 10:15:00,56.41,56.45,56.34,56.41,154635.0,50.2844,50.3201,50.222,50.2844,154635.0
2021-03-22 10:20:00,56.4,56.44,56.35,56.36,88244.0,50.2755,50.3111,50.2309,50.2398,88244.0
2021-03-22 10:25:00,56.35,56.36,56.24,56.29,128600.0,50.2309,50.2398,50.1329,50.1774,128600.0
2021-03-22 10:30:00,56.29,56.33,56.23,56.33,84306.0,50.1774,50.2131,50.1239,50.2131,84306.0
2021-03-22 10:35:00,56.34,56.34,56.16,56.19,121507.0,50.222,50.222,50.0615,50.0883,121507.0
2021-03-22 10:40:00,56.19,56.33,56.16,56.3,110371.0,50.0883,50.2131,50.0615,50.1863,110371.0
2021-03-22 10:45:00,56.3,56.35,56.25,56.25,101080.0,50.1863,50.2309,50.1418,50.1418,101080.0
2021-03-22 10:50:00,56.26,56.28,56.2,56.21,67087.0,50.1507,50.1685,50.0972,50.1061,67087.0
2021-03-22 10:55:00,56.2,56.25,56.16,56.19,150633.0,50.0972,50.1418,50.0615,50.0883,150633.0
2021-03-22 11:00:00,56.18,56.24,56.15,56.22,55871.0,50.0794,50.1329,50.0526,50.115,55871.0
2021-03-22 11:05:00,56.23,56.33,56.2,56.32,64246.0,50.1239,50.2131,50.0972,50.2042,64246.0
2021-03-22 11:10:00,56.32,56.32,56.19,56.22,79562.0,50.2042,50.2042,50.0883,50.115,79562.0
2021-03-22 11:15:00,56.22,56.24,56.14,56.16,66556.0,50.115,50.1329,50.0437,50.0615,66556.0
2021-03-22 11:20:00,56.15,56.22,56.14,56.17,54989.0,50.0526,50.115,50.0437,50.0705,54989.0
2021-03-22 11:25:00,56.16,56.27,56.16,56.27,95156.0,50.0615,50.1596,50.0615,50.1596,95156.0
2021-03-22 11:30:00,56.27,56.28,56.22,56.25,58034.0,50.1596,50.1685,50.115,50.1418,58034.0
2021-03-22 11:35:00,56.26,56.29,56.22,56.23,155906.0,50.1507,50.1774,50.115,50.1239,155906.0
2021-03-22 11:40:00,56.23,56.24,56.16,56.24,145475.0,50.1239,50.1329,50.0615,50.1329,145475.0
2021-03-22 11:45:00,56.24,56.26,56.06,56.1,173140.0,50.1329,50.1507,49.9724,50.0081,173140.0
2021-03-22 11:50:00,56.11,56.11,56.04,56.08,67885.0,50.017,50.017,49.9546,49.9902,67885.0
2021-03-22 11:55:00,56.08,56.09,55.96,56.01,221502.0,49.9902,49.9991,49.8833,49.9278,221502.0
2021-03-22 12:00:00,56.01,56.07,55.94,55.97,67770.0,49.9278,49.9813,49.8654,49.8922,67770.0
2021-03-22 12:05:00,55.97,56.06,55.94,55.95,75750.0,49.8922,49.9724,49.8654,49.8744,75750.0
2021-03-22 12:10:00,55.95,56.02,55.94,55.98,71338.0,49.8744,49.9368,49.8654,49.9011,71338.0
2021-03-22 12:15:00,55.97,56.07,55.96,56.02,74886.0,49.8922,49.9813,49.8833,49.9368,74886.0
2021-03-22 12:20:00,56.02,56.03,55.96,55.96,87970.0,49.9368,49.9457,49.8833,49.8833,87970.0
2021-03-22 12:25:00,55.97,56.05,55.96,56.04,77451.0,49.8922,49.9635,49.8833,49.9546,77451.0
2021-03-22 12:30:00,56.04,56.07,55.98,55.99,84983.0,49.9546,49.9813,49.9011,49.91,84983.0
2021-03-22 12:35:00,55.98,56.1,55.95,56.06,106524.0,49.9011,50.0081,49.8744,49.9724,106524.0
2021-03-22 12:40:00,56.06,56.11,56.04,56.1,52775.0,49.9724,50.017,49.9546,50.0081,52775.0
2021-03-22 12:45:00,56.1,56.11,56.05,56.08,52925.0,50.0081,50.017,49.9635,49.9902,52925.0
2021-03-22 12:50:00,56.08,56.12,56.07,56.09,52208.0,49.9902,50.0259,49.9813,49.9991,52208.0
2021-03-22 12:55:00,56.09,56.14,56.07,56.13,113228.0,49.9991,50.0437,49.9813,50.0348,113228.0
2021-03-22 13:00:00,56.13,56.14,56.06,56.11,76065.0,50.0348,50.0437,49.9724,50.017,76065.0
2021-03-22 13:05:00,56.1,56.14,56.09,56.13,111644.0,50.0081,50.0437,49.9991,50.0348,111644.0
2021-03-22 13:10:00,56.13,56.16,56.11,56.13,84982.0,50.0348,50.0615,50.017,50.0348,84982.0
2021-03-22 13:15:00,56.13,56.15,56.09,56.13,59438.0,50.0348,50.0526,49.9991,50.0348,59438.0
2021-03-22 13:20:00,56.13,56.15,56.11,56.14,49676.0,50.0348,50.0526,50.017,50.0437,49676.0
2021-03-22 13:25:00,56.13,56.14,56.11,56.13,66442.0,50.0348,50.0437,50.017,50.0348,66442.0
2021-03-22 13:30:00,56.13,56.19,56.12,56.18,57522.0,50.0348,50.0883,50.0259,50.0794,57522.0
2021-03-22 13:35:00,56.17,56.18,56.14,56.17,51315.0,50.0705,50.0794,50.0437,50.0705,51315.0
2021-03-22 13:40:00,56.17,56.18,56.1,56.13,61944.0,50.0705,50.0794,50.0081,50.0348,61944.0
2021-03-22 13:45:00,56.13,56.14,56.08,56.08,39067.0,50.0348,50.0437,49.9902,49.9902,39067.0
2021-03-22 13:50:00,56.08,56.13,56.06,56.09,91402.0,49.9902,50.0348,49.9724,49.9991,91402.0
2021-03-22 13:55:00,56.09,56.09,55.99,56.0,31313.0,49.9991,49.9991,49.91,49.9189,31313.0
2021-03-22 14:00:00,56.01,56.04,56.0,56.02,55846.0,49.9278,49.9546,49.9189,49.9368,55846.0
2021-03-22 14:05:00,56.03,56.04,56.01,56.04,45969.0,49.9457,49.9546,49.9278,49.9546,45969.0
2021-03-22 14:10:00,56.03,56.04,56.0,56.01,46127.0,49.9457,49.9546,49.9189,49.9278,46127.0
2021-03-22 14:15:00,56.02,56.04,56.01,56.02,76192.0,49.9368,49.9546,49.9278,49.9368,76192.0
2021-03-22 14:20:00,56.03,56.04,56.0,56.02,43883.0,49.9457,49.9546,49.9189,49.9368,43883.0
2021-03-22 14:25:00,56.01,56.06,56.0,56.06,47955.0,49.9278,49.9724,49.9189,49.9724,47955.0
2021-03-22 14:30:00,56.06,56.12,56.05,56.1,81900.0,49.9724,50.0259,49.9635,50.0081,81900.0
2021-03-22 14:35:00,56.09,56.18,56.08,56.14,56876.0,49.9991,50.0794,49.9902,50.0437,56876.0
2021-03-22 14:40:00,56.15,56.17,56.1,56.15,69053.0,50.0526,50.0705,50.0081,50.0526,69053.0
2021-03-22 14:45:00,56.14,56.18,56.14,56.18,55226.0,50.0437,50.0794,50.0437,50.0794,55226.0
2021-03-22 14:50:00,56.18,56.22,56.14,56.17,122109.0,50.0794,50.115,50.0437,50.0705,122109.0
2021-03-22 14:55:00,56.17,56.19,56.11,56.14,94708.0,50.0705,50.0883,50.017,50.0437,94708.0
2021-03-22 15:00:00,56.13,56.18,56.1,56.16,89626.0,50.0348,50.0794,50.0081,50.0615,89626.0
2021-03-22 15:05:00,56.17,56.18,56.14,56.15,68177.0,50.0705,50.0794,50.0437,50.0526,68177.0
2021-03-22 15:10:00,56.15,56.22,56.14,56.22,91339.0,50.0526,50.115,50.0437,50.115,91339.0
2021-03-22 15:15:00,56.23,56.23,56.17,56.2,87221.0,50.1239,50.1239,50.0705,50.0972,87221.0
2021-03-22 15:20:00,56.21,56.23,56.19,56.22,101442.0,50.1061,50.1239,50.0883,50.115,101442.0
2021-03-22 15:25:00,56.22,56.24,56.15,56.16,148452.0,50.115,50.1329,50.0526,50.0615,148452.0
2021-03-22 15:30:00,56.16,56.22,56.13,56.14,163765.0,50.0615,50.115,50.0348,50.0437,163765.0
2021-03-22 15:35:00,56.14,56.22,56.12,56.21,139446.0,50.0437,50.115,50.0259,50.1061,139446.0
2021-03-22 15:40:00,56.21,56.22,56.14,56.18,172460.0,50.1061,50.115,50.0437,50.0794,172460.0
2021-03-22 15:45:00,56.18,56.26,56.14,56.26,253968.0,50.0794,50.1507,50.0437,50.1507,253968.0
2021-03-22 15:50:00,56.26,56.45,56.15,56.4,922872.0,50.1507,50.3201,50.0526,50.2755,922872.0
2021-03-22 15:55:00,56.4,56.42,56.31,56.38,1128187.0,50.2755,50.2933,50.1953,50.2577,1128187.0
2021-03-23 09:30:00,56.46,56.59,56.11,56.32,338937.0,50.329,50.4449,50.017,50.2042,338937.0
2021-03-23 09:35:00,56.31,56.44,56.26,56.28,195726.0,50.1953,50.3111,50.1507,50.1685,195726.0
2021-03-23 09:40:00,56.28,56.31,56.05,56.11,235364.0,50.1685,50.1953,49.9635,50.017,235364.0
2021-03-23 09:45:00,56.11,56.28,56.1,56.23,172640.0,50.017,50.1685,50.0081,50.1239,172640.0
2021-03-23 09:50:00,56.23,56.39,56.22,56.26,203798.0,50.1239,50.2666,50.115,50.1507,203798.0
2021-03-23 09:55:00,56.27,56.45,56.26,56.37,118311.0,50.1596,50.3201,50.1507,50.2487,118311.0
2021-03-23 10:00:00,56.37,56.42,56.35,56.39,166685.0,50.2487,50.2933,50.2309,50.2666,166685.0
2021-03-23 10:05:00,56.38,56.38,56.26,56.34,133364.0,50.2577,50.2577,50.1507,50.222,133364.0
2021-03-23 10:10:00,56.34,56.42,56.33,56.4,109664.0,50.222,50.2933,50.2131,50.2755,109664.0
2021-03-23 10:15:00,56.41,56.49,56.38,56.46,76810.0,50.2844,50.3557,50.2577,50.329,76810.0
2021-03-23 10:20:00,56.46,56.51,56.43,56.45,50876.0,50.329,50.3735,50.3022,50.3201,50876.0
2021-03-23 10:25:00,56.45,56.57,56.44,56.56,58764.0,50.3201,50.427,50.3111,50.4181,58764.0
2021-03-23 10:30:00,56.56,56.57,56.44,56.44,99957.0,50.4181,50.427,50.3111,50.3111,99957.0
2021-03-23 10:35:00,56.44,56.48,56.38,56.48,58579.0,50.3111,50.3468,50.2577,50.3468,58579.0
2021-03-23 10:40:00,56.48,56.49,56.38,56.41,175515.0,50.3468,50.3557,50.2577,50.2844,175515.0
2021-03-23 10:45:00,56.41,56.46,56.4,56.42,56751.0,50.2844,50.329,50.2755,50.2933,56751.0
2021-03-23 10:50:00,56.42,56.5,56.38,56.5,58298.0,50.2933,50.3646,50.2577,50.3646,58298.0
2021-03-23 10:55:00,56.5,56.57,56.49,56.56,45788.0,50.3646,50.427,50.3557,50.4181,45788.0
2021-03-23 11:00:00,56.55,56.56,56.45,56.47,77346.0,50.4092,50.4181,50.3201,50.3379,77346.0
2021-03-23 11:05:00,56.47,56.57,56.46,56.57,94468.0,50.3379,50.427,50.329,50.427,94468.0
2021-03-23 11:10:00,56.57,56.57,56.48,56.5,98801.0,50.427,50.427,50.3468,50.3646,98801.0
2021-03-23 11:15:00,56.5,56.57,56.5,56.57,108979.0,50.3646,50.427,50.3646,50.427,108979.0
2021-03-23 11:20:00,56.57,56.67,56.54,56.67,50324.0,50.427,50.5162,50.4003,50.5162,50324.0
2021-03-23 11:25:00,56.66,56.71,56.65,56.67,71842.0,50.5073,50.5518,50.4983,50.5162,71842.0
2021-03-23 11:30:00,56.66,56.67,56.62,56.64,95441.0,50.5073,50.5162,50.4716,50.4894,95441.0
2021-03-23 11:35:00,56.64,56.64,56.52,56.53,125219.0,50.4894,50.4894,50.3825,50.3914,125219.0
2021-03-23 11:40:00,56.54,56.59,56.51,56.59,112388.0,50.4003,50.4449,50.3735,50.4449,112388.0
2021-03-23 11:45:00,56.59,56.7,56.58,56.65,94635.0,50.4449,50.5429,50.4359,50.4983,94635.0
2021-03-23 11:50:00,56.65,56.66,56.56,56.62,86067.0,50.4983,50.5073,50.4181,50.4716,86067.0
2021-03-23 11:55:00,56.61,56.62,56.58,56.62,77696.0,50.4627,50.4716,50.4359,50.4716,77696.0
2021-03-23 12:00:00,56.62,56.72,56.59,56.59,59373.0,50.4716,50.5607,50.4449,50.4449,59373.0
2021-03-23 12:05:00,56.59,56.59,56.36,56.53,196467.0,50.4449,50.4449,50.2398,50.3914,196467.0
2021-03-23 12:10:00,56.54,56.55,56.44,56.45,51645.0,50.4003,50.4092,50.3111,50.3201,51645.0
2021-03-23 12:15:00,56.46,56.48,56.39,56.44,45719.0,50.329,50.3468,50.2666,50.3111,45719.0
2021-03-23 12:20:00,56.45,56.49,56.43,56.46,37160.0,50.3201,50.3557,50.3022,50.329,37160.0
2021-03-23 12:25:00,56.47,56.49,56.44,56.49,61538.0,50.3379,50.3557,50.3111,50.3557,61538.0
2021-03-23 12:30:00,56.49,56.5,56.34,56.35,63870.0,50.3557,50.3646,50.222,50.2309,63870.0
2021-03-23 12:35:00,56.35,56.4,56.32,56.38,65291.0,50.2309,50.2755,50.2042,50.2577,65291.0
2021-03-23 12:40:00,56.39,56.39,56.33,56.37,70868.0,50.2666,50.2666,50.2131,50.2487,70868.0
2021-03-23 12:45:00,56.36,56.37,56.33,56.35,164852.0,50.2398,50.2487,50.2131,50.2309,164852.0
2021-03-23 12:50:00,56.34,56.42,56.33,56.42,134823.0,50.222,50.2933,50.2131,50.2933,134823.0
2021-03-23 12:55:00,56.42,56.48,56.42,56.46,44772.0,50.2933,50.3468,50.2933,50.329,44772.0
2021-03-23 13:00:00,56.46,56.51,56.45,56.49,42122.0,50.329,50.3735,50.3201,50.3557,42122.0
2021-03-23 13:05:00,56.49,56.53,56.47,56.53,49529.0,50.3557,50.3914,50.3379,50.3914,49529.0
2021-03-23 13:10:00,56.53,56.63,56.53,56.62,88811.0,50.3914,50.4805,50.3914,50.4716,88811.0
2021-03-23 13:15:00,56.62,56.63,56.54,56.6,105820.0,50.4716,50.4805,50.4003,50.4538,105820.0
2021-03-23 13:20:00,56.6,56.64,56.58,56.63,115546.0,50.4538,50.4894,50.4359,50.4805,115546.0
2021-03-23 13:25:00,56.63,56.66,56.58,56.63,105183.0,50.4805,50.5073,50.4359,50.4805,105183.0
2021-03-23 13:30:00,56.63,56.64,56.54,56.54,83637.0,50.4805,50.4894,50.4003,50.4003,83637.0
2021-03-23 13:35:00,56.55,56.56,56.51,56.55,61672.0,50.4092,50.4181,50.3735,50.4092,61672.0
2021-03-23 13:40:00,56.55,56.57,56.51,56.51,59666.0,50.4092,50.427,50.3735,50.3735,59666.0
2021-03-23 13:45:00,56.5,56.51,56.45,56.5,52315.0,50.3646,50.3735,50.3201,50.3646,52315.0
2021-03-23 13:50:00,56.49,56.49,56.44,56.46,37116.0,50.3557,50.3557,50.3111,50.329,37116.0
2021-03-23 13:55:00,56.47,56.47,56.38,56.4,55163.0,50.3379,50.3379,50.2577,50.2755,55163.0
2021-03-23 14:00:00,56.4,56.42,56.37,56.41,31639.0,50.2755,50.2933,50.2487,50.2844,31639.0
2021-03-23 14:05:00,56.42,56.42,56.3,56.37,98669.0,50.2933,50.2933,50.1863,50.2487,98669.0
2021-03-23 14:10:00,56.38,56.41,56.37,56.39,60651.0,50.2577,50.2844,50.2487,50.2666,60651.0
2021-03-23 14:15:00,56.38,56.39,56.33,56.37,82532.0,50.2577,50.2666,50.2131,50.2487,82532.0
2021-03-23 14:20:00,56.37,56.45,56.33,56.44,110880.0,50.2487,50.3201,50.2131,50.3111,110880.0
2021-03-23 14:25:00,56.45,56.53,56.4,56.53,98002.0,50.3201,50.3914,50.2755,50.3914,98002.0
2021-03-23 14:30:00,56.53,56.56,56.51,56.56,104994.0,50.3914,50.4181,50.3735,50.4181,104994.0
2021-03-23 14:35:00,56.56,56.58,56.51,56.57,52781.0,50.4181,50.4359,50.3735,50.427,52781.0
2021-03-23 14:40:00,56.57,56.58,56.53,56.54,84225.0,50.427,50.4359,50.3914,50.4003,84225.0
2021-03-23 14:45:00,56.54,56.57,56.52,56.57,89407.0,50.4003,50.427,50.3825,50.427,89407.0
2021-03-23 14:50:00,56.57,56.57,56.43,56.43,78111.0,50.427,50.427,50.3022,50.3022,78111.0
2021-03-23 14:55:00,56.43,56.47,56.37,56.42,116186.0,50.3022,50.3379,50.2487,50.2933,116186.0
2021-03-23 15:00:00,56.42,56.44,56.36,56.4,97594.0,50.2933,50.3111,50.2398,50.2755,97594.0
2021-03-23 15:05:00,56.39,56.39,56.24,56.25,101308.0,50.2666,50.2666,50.1329,50.1418,101308.0
2021-03-23 15:10:00,56.25,56.29,56.21,56.24,94506.0,50.1418,50.1774,50.1061,50.1329,94506.0
2021-03-23 15:15:00,56.24,56.29,56.21,56.23,125174.0,50.1329,50.1774,50.1061,50.1239,125174.0
2021-03-23 15:20:00,56.23,56.24,56.13,56.15,119129.0,50.1239,50.1329,50.0348,50.0526,119129.0
2021-03-23 15:25:00,56.14,56.22,56.11,56.15,104926.0,50.0437,50.115,50.017,50.0526,104926.0
2021-03-23 15:30:00,56.14,56.18,56.12,56.13,137235.0,50.0437,50.0794,50.0259,50.0348,137235.0
2021-03-23 15:35:00,56.12,56.18,56.06,56.12,182703.0,50.0259,50.0794,49.9724,50.0259,182703.0
2021-03-23 15:40:00,56.11,56.16,56.06,56.15,234138.0,50.017,50.0615,49.9724,50.0526,234138.0
2021-03-23 15:45:00,56.15,56.2,56.09,56.1,361446.0,50.0526,50.0972,49.9991,50.0081,361446.0
2021-03-23 15:50:00,56.1,56.2,56.0,56.17,561786.0,50.0081,50.0972,49.9189,50.0705,561786.0
2021-03-23 15:55:00,56.17,56.19,56.08,56.14,738487.0,50.0705,50.0883,49.9902,50.0437,738487.0
2021-03-24 09:30:00,56.18,56.37,55.9,56.33,247148.0,50.0794,50.2487,49.8298,50.2131,247148.0
2021-03-24 09:35:00,56.32,56.34,56.16,56.18,197972.0,50.2042,50.222,50.0615,50.0794,197972.0
2021-03-24 09:40:00,56.19,56.28,56.15,56.17,156986.0,50.0883,50.1685,50.0526,50.0705,156986.0
2021-03-24 09:45:00,56.17,56.23,56.06,56.06,142512.0,50.0705,50.1239,49.9724,49.9724,142512.0
2021-03-24 09:50:00,56.06,56.06,55.87,55.9,179696.0,49.9724,49.9724,49.803,49.8298,179696.0
2021-03-24 09:55:00,55.9,56.09,55.89,56.04,116949.0,49.8298,49.9991,49.8209,49.9546,116949.0
2021-03-24 10:00:00,56.03,56.07,55.95,56.02,135959.0,49.9457,49.9813,49.8744,49.9368,135959.0
2021-03-24 10:05:00,56.02,56.16,56.02,56.16,174567.0,49.9368,50.0615,49.9368,50.0615,174567.0
2021-03-24 10:10:00,56.16,56.32,56.11,56.29,130611.0,50.0615,50.2042,50.017,50.1774,130611.0
2021-03-24 10:15:00,56.3,56.33,56.11,56.14,116844.0,50.1863,50.2131,50.017,50.0437,116844.0
2021-03-24 10:20:00,56.14,56.28,56.13,56.27,120859.0,50.0437,50.1685,50.0348,50.1596,120859.0
2021-03-24 10:25:00,56.27,56.32,56.21,56.3,113459.0,50.1596,50.2042,50.1061,50.1863,113459.0
2021-03-24 10:30:00,56.3,56.31,56.17,56.18,98483.0,50.1863,50.1953,50.0705,50.0794,98483.0
2021-03-24 10:35:00,56.17,56.2,56.04,56.07,100152.0,50.0705,50.0972,49.9546,49.9813,100152.0
2021-03-24 10:40:00,56.07,56.18,56.06,56.15,112792.0,49.9813,50.0794,49.9724,50.0526,112792.0
2021-03-24 10:45:00,56.15,56.19,56.08,56.15,141098.0,50.0526,50.0883,49.9902,50.0526,141098.0
2021-03-24 10:50:00,56.15,56.17,56.09,56.14,126225.0,50.0526,50.0705,49.9991,50.0437,126225.0
2021-03-24 10:55:00,56.14,56.3,56.13,56.27,97552.0,50.0437,50.1863,50.0348,50.1596,97552.0
2021-03-24 11:00:00,56.27,56.4,56.24,56.39,112231.0,50.1596,50.2755,50.1329,50.2666,112231.0
2021-03-24 11:05:00,56.39,56.45,56.35,56.35,113659.0,50.2666,50.3201,50.2309,50.2309,113659.0
2021-03-24 11:10:00,56.35,56.47,56.35,56.36,94724.0,50.2309,50.3379,50.2309,50.2398,94724.0
2021-03-24 11:15:00,56.37,56.38,56.27,56.29,81681.0,50.2487,50.2577,50.1596,50.1774,81681.0
2021-03-24 11:20:00,56.28,56.32,56.2,56.3,107423.0,50.1685,50.2042,50.0972,50.1863,107423.0
2021-03-24 11:25:00,56.31,56.33,56.19,56.21,88159.0,50.1953,50.2131,50.0883,50.1061,88159.0
2021-03-24 11:30:00,56.2,56.25,56.13,56.15,319303.0,50.0972,50.1418,50.0348,50.0526,319303.0
2021-03-24 11:35:00,56.15,56.22,56.11,56.21,103814.0,50.0526,50.115,50.017,50.1061,103814.0
2021-03-24 11:40:00,56.2,56.21,56.12,56.17,88751.0,50.0972,50.1061,50.0259,50.0705,88751.0
2021-03-24 11:45:00,56.17,56.24,56.16,56.24,57097.0,50.0705,50.1329,50.0615,50.1329,57097.0
2021-03-24 11:50:00,56.23,56.28,56.21,56.27,57267.0,50.1239,50.1685,50.1061,50.1596,57267.0
2021-03-24 11:55:00,56.27,56.27,56.15,56.24,75978.0,50.1596,50.1596,50.0526,50.1329,75978.0
2021-03-24 12:00:00,56.24,56.34,56.23,56.29,89919.0,50.1329,50.222,50.1239,50.1774,89919.0
2021-03-24 12:05:00,56.3,56.32,56.29,56.29,70264.0,50.1863,50.2042,50.1774,50.1774,70264.0
2021-03-24 12:10:00,56.29,56.34,56.27,56.33,68317.0,50.1774,50.222,50.1596,50.2131,68317.0
2021-03-24 12:15:00,56.32,56.4,56.31,56.38,78407.0,50.2042,50.2755,50.1953,50.2577,78407.0
2021-03-24 12:20:00,56.39,56.45,56.38,56.42,43893.0,50.2666,50.3201,50.2577,50.2933,43893.0
2021-03-24 12:25:00,56.42,56.49,56.41,56.48,46764.0,50.2933,50.3557,50.2844,50.3468,46764.0
2021-03-24 12:30:00,56.48,56.48,56.42,56.46,32076.0,50.3468,50.3468,50.2933,50.329,32076.0
2021-03-24 12:35:00,56.46,56.49,56.43,56.46,39579.0,50.329,50.3557,50.3022,50.329,39579.0
2021-03-24 12:40:00,56.46,56.49,56.44,56.48,43093.0,50.329,50.3557,50.3111,50.3468,43093.0
2021-03-24 12:45:00,56.47,56.48,56.4,56.44,130099.0,50.3379,50.3468,50.2755,50.3111,130099.0
2021-03-24 12:50:00,56.45,56.49,56.44,56.46,85256.0,50.3201,50.3557,50.3111,50.329,85256.0
2021-03-24 12:55:00,56.46,56.47,56.42,56.43,29528.0,50.329,50.3379,50.2933,50.3022,29528.0
2021-03-24 13:00:00,56.42,56.43,56.31,56.37,96485.0,50.2933,50.3022,50.1953,50.2487,96485.0
2021-03-24 13:05:00,56.37,56.38,56.27,56.29,50963.0,50.2487,50.2577,50.1596,50.1774,50963.0
2021-03-24 13:10:00,56.29,56.32,56.26,56.3,61805.0,50.1774,50.2042,50.1507,50.1863,61805.0
2021-03-24 13:15:00,56.31,56.45,56.28,56.43,113700.0,50.1953,50.3201,50.1685,50.3022,113700.0
2021-03-24 13:20:00,56.43,56.48,56.41,56.42,39719.0,50.3022,50.3468,50.2844,50.2933,39719.0
2021-03-24 13:25:00,56.41,56.42,56.37,56.4,34780.0,50.2844,50.2933,50.2487,50.2755,34780.0
2021-03-24 13:30:00,56.39,56.47,56.37,56.38,54103.0,50.2666,50.3379,50.2487,50.2577,54103.0
2021-03-24 13:35:00,56.37,56.42,56.35,56.37,46597.0,50.2487,50.2933,50.2309,50.2487,46597.0
2021-03-24 13:40:00,56.36,56.38,56.28,56.29,67705.0,50.2398,50.2577,50.1685,50.1774,67705.0
2021-03-24 13:45:00,56.29,56.45,56.27,56.45,142035.0,50.1774,50.3201,50.1596,50.3201,142035.0
2021-03-24 13:50:00,56.45,56.47,56.42,56.43,44975.0,50.3201,50.3379,50.2933,50.3022,44975.0
2021-03-24 13:55:00,56.43,56.47,56.42,56.45,52184.0,50.3022,50.3379,50.2933,50.3201,52184.0
2021-03-24 14:00:00,56.45,56.48,56.42,56.46,62485.0,50.3201,50.3468,50.2933,50.329,62485.0
2021-03-24 14:05:00,56.47,56.48,56.43,56.47,73078.0,50.3379,50.3468,50.3022,50.3379,73078.0
2021-03-24 14:10:00,56.48,56.48,56.42,56.43,70387.0,50.3468,50.3468,50.2933,50.3022,70387.0
2021-03-24 14:15:00,56.43,56.47,56.43,56.44,51125.0,50.3022,50.3379,50.3022,50.3111,51125.0
2021-03-24 14:20:00,56.44,56.48,56.41,56.42,43996.0,50.3111,50.3468,50.2844,50.2933,43996.0
2021-03-24 14:25:00,56.42,56.43,56.38,56.4,86526.0,50.2933,50.3022,50.2577,50.2755,86526.0
2021-03-24 14:30:00,56.39,56.39,56.35,56.35,79594.0,50.2666,50.2666,50.2309,50.2309,79594.0
2021-03-24 14:35:00,56.36,56.44,56.35,56.44,84747.0,50.2398,50.3111,50.2309,50.3111,84747.0
2021-03-24 14:40:00,56.44,56.45,56.35,56.36,112976.0,50.3111,50.3201,50.2309,50.2398,112976.0
2021-03-24 14:45:00,56.37,56.49,56.37,56.47,82636.0,50.2487,50.3557,50.2487,50.3379,82636.0
2021-03-24 14:50:00,56.46,56.48,56.39,56.39,93395.0,50.329,50.3468,50.2666,50.2666,93395.0
2021-03-24 14:55:00,56.38,56.51,56.36,56.47,105467.0,50.2577,50.3735,50.2398,50.3379,105467.0
2021-03-24 15:00:00,56.47,56.49,56.4,56.45,95902.0,50.3379,50.3557,50.2755,50.3201,95902.0
2021-03-24 15:05:00,56.45,56.49,56.42,56.42,115116.0,50.3201,50.3557,50.2933,50.2933,115116.0
2021-03-24 15:10:00,56.43,56.44,56.3,56.33,114396.0,50.3022,50.3111,50.1863,50.2131,114396.0
2021-03-24 15:15:00,56.33,56.46,56.28,56.4,162046.0,50.2131,50.329,50.1685,50.2755,162046.0
2021-03-24 15:20:00,56.39,56.4,56.27,56.31,127373.0,50.2666,50.2755,50.1596,50.1953,127373.0
2021-03-24 15:25:00,56.31,56.34,56.26,56.27,116748.0,50.1953,50.222,50.1507,50.1596,116748.0
2021-03-24 15:30:00,56.27,56.29,56.18,56.27,157199.0,50.1596,50.1774,50.0794,50.1596,157199.0
2021-03-24 15:35:00,56.28,56.28,56.15,56.21,187565.0,50.1685,50.1685,50.0526,50.1061,187565.0
2021-03-24 15:40:00,56.21,56.27,56.2,56.22,128150.0,50.1061,50.1596,50.0972,50.115,128150.0
2021-03-24 15:45:00,56.23,56.25,56.18,56.2,209292.0,50.1239,50.1418,50.0794,50.0972,209292.0
2021-03-24 15:50:00,56.2,56.22,56.01,56.02,668740.0,50.0972,50.115,49.9278,49.9368,668740.0
2021-03-24 15:55:00,56.03,56.03,55.86,55.93,1138768.0,49.9457,49.9457,49.7941,49.8565,1138768.0
2021-03-25 09:30:00,56.21,56.35,55.82,55.82,480674.0,50.1061,50.2309,49.7585,49.7585,480674.0
2021-03-25 09:35:00,55.83,55.89,55.55,55.69,220213.0,49.7674,49.8209,49.5178,49.6426,220213.0
2021-03-25 09:40:00,55.7,55.81,55.65,55.73,174907.0,49.6515,49.7496,49.6069,49.6782,174907.0
2021-03-25 09:45:00,55.73,55.84,55.7,55.77,146994.0,49.6782,49.7763,49.6515,49.7139,146994.0
2021-03-25 09:50:00,55.77,55.77,55.57,55.72,178646.0,49.7139,49.7139,49.5356,49.6693,178646.0
2021-03-25 09:55:00,55.72,55.78,55.64,55.74,139259.0,49.6693,49.7228,49.598,49.6872,139259.0
2021-03-25 10:00:00,55.73,55.74,55.48,55.48,214355.0,49.6782,49.6872,49.4554,49.4554,214355.0
2021-03-25 10:05:00,55.48,55.68,55.48,55.55,121103.0,49.4554,49.6337,49.4554,49.5178,121103.0
2021-03-25 10:10:00,55.54,55.57,55.43,55.45,117042.0,49.5089,49.5356,49.4108,49.4286,117042.0
2021-03-25 10:15:00,55.44,55.62,55.44,55.61,140936.0,49.4197,49.5802,49.4197,49.5713,140936.0
2021-03-25 10:20:00,55.61,55.71,55.6,55.62,109849.0,49.5713,49.6604,49.5624,49.5802,109849.0
2021-03-25 10:25:00,55.62,55.73,55.6,55.69,188022.0,49.5802,49.6782,49.5624,49.6426,188022.0
2021-03-25 10:30:00,55.69,55.83,55.67,55.82,258895.0,49.6426,49.7674,49.6248,49.7585,258895.0
2021-03-25 10:35:00,55.81,55.87,55.77,55.85,194089.0,49.7496,49.803,49.7139,49.7852,194089.0
2021-03-25 10:40:00,55.85,55.87,55.78,55.86,118292.0,49.7852,49.803,49.7228,49.7941,118292.0
2021-03-25 10:45:00,55.86,55.87,55.77,55.81,142985.0,49.7941,49.803,49.7139,49.7496,142985.0
2021-03-25 10:50:00,55.81,55.83,55.7,55.71,143468.0,49.7496,49.7674,49.6515,49.6604,143468.0
2021-03-25 10:55:00,55.71,55.8,55.6,55.79,135539.0,49.6604,49.7406,49.5624,49.7317,135539.0
2021-03-25 11:00:00,55.78,55.82,55.74,55.81,188107.0,49.7228,49.7585,49.6872,49.7496,188107.0
2021-03-25 11:05:00,55.81,56.0,55.8,55.98,210725.0,49.7496,49.9189,49.7406,49.9011,210725.0
2021-03-25 11:10:00,55.97,56.04,55.92,56.03,195895.0,49.8922,49.9546,49.8476,49.9457,195895.0
2021-03-25 11:15:00,56.02,56.02,55.93,56.01,96343.0,49.9368,49.9368,49.8565,49.9278,96343.0
2021-03-25 11:20:00,56.01,56.06,55.96,55.98,203127.0,49.9278,49.9724,49.8833,49.9011,203127.0
2021-03-25 11:25:00,55.98,55.98,55.86,55.91,207104.0,49.9011,49.9011,49.7941,49.8387,207104.0
2021-03-25 11:30:00,55.9,55.97,55.87,55.92,111978.0,49.8298,49.8922,49.803,49.8476,111978.0
2021-03-25 11:35:00,55.92,55.94,55.88,55.89,76337.0,49.8476,49.8654,49.812,49.8209,76337.0
2021-03-25 11:40:00,55.89,55.89,55.76,55.78,101885.0,49.8209,49.8209,49.705,49.7228,101885.0
2021-03-25 11:45:00,55.78,55.81,55.73,55.78,99870.0,49.7228,49.7496,49.6782,49.7228,99870.0
2021-03-25 11:50:00,55.77,55.78,55.65,55.72,139515.0,49.7139,49.7228,49.6069,49.6693,139515.0
2021-03-25 11:55:00,55.71,55.87,55.67,55.83,265662.0,49.6604,49.803,49.6248,49.7674,265662.0
2021-03-25 12:00:00,55.83,55.94,55.77,55.82,236746.0,49.7674,49.8654,49.7139,49.7585,236746.0
2021-03-25 12:05:00,55.82,55.84,55.7,55.71,114578.0,49.7585,49.7763,49.6515,49.6604,114578.0
2021-03-25 12:10:00,55.71,55.75,55.65,55.66,106920.0,49.6604,49.6961,49.6069,49.6158,106920.0
2021-03-25 12:15:00,55.66,55.79,55.65,55.78,118979.0,49.6158,49.7317,49.6069,49.7228,118979.0
2021-03-25 12:20:00,55.78,55.85,55.74,55.84,123607.0,49.7228,49.7852,49.6872,49.7763,123607.0
2021-03-25 12:25:00,55.85,55.89,55.78,55.85,135680.0,49.7852,49.8209,49.7228,49.7852,135680.0
2021-03-25 12:30:00,55.85,55.96,55.85,55.91,112825.0,49.7852,49.8833,49.7852,49.8387,112825.0
2021-03-25 12:35:00,55.92,55.96,55.9,55.96,58536.0,49.8476,49.8833,49.8298,49.8833,58536.0
2021-03-25 12:40:00,55.95,55.98,55.89,55.91,96036.0,49.8744,49.9011,49.8209,49.8387,96036.0
2021-03-25 12:45:00,55.91,56.04,55.9,56.02,84911.0,49.8387,49.9546,49.8298,49.9368,84911.0
2021-03-25 12:50:00,56.03,56.07,55.98,56.06,78502.0,49.9457,49.9813,49.9011,49.9724,78502.0
2021-03-25 12:55:00,56.06,56.14,56.05,56.09,113606.0,49.9724,50.0437,49.9635,49.9991,113606.0
2021-03-25 13:00:00,56.09,56.09,55.95,55.98,120638.0,49.9991,49.9991,49.8744,49.9011,120638.0
2021-03-25 13:05:00,55.99,56.02,55.93,55.95,110734.0,49.91,49.9368,49.8565,49.8744,110734.0
2021-03-25 13:10:00,55.95,56.06,55.91,56.05,101634.0,49.8744,49.9724,49.8387,49.9635,101634.0
2021-03-25 13:15:00,56.04,56.11,56.02,56.04,108963.0,49.9546,50.017,49.9368,49.9546,108963.0
2021-03-25 13:20:00,56.05,56.07,55.98,55.99,89778.0,49.9635,49.9813,49.9011,49.91,89778.0
2021-03-25 13:25:00,55.99,56.05,55.96,56.04,59987.0,49.91,49.9635,49.8833,49.9546,59987.0
2021-03-25 13:30:00,56.04,56.06,55.9,55.93,92560.0,49.9546,49.9724,49.8298,49.8565,92560.0
2021-03-25 13:35:00,55.93,55.96,55.88,55.94,113604.0,49.8565,49.8833,49.812,49.8654,113604.0
2021-03-25 13:40:00,55.95,56.09,55.94,56.08,109748.0,49.8744,49.9991,49.8654,49.9902,109748.0
2021-03-25 13:45:00,56.07,56.1,56.01,56.09,78721.0,49.9813,50.0081,49.9278,49.9991,78721.0
2021-03-25 13:50:00,56.09,56.09,55.99,56.02,65821.0,49.9991,49.9991,49.91,49.9368,65821.0
2021-03-25 13:55:00,56.02,56.03,55.87,55.91,150541.0,49.9368,49.9457,49.803,49.8387,150541.0
2021-03-25 14:00:00,55.91,55.92,55.82,55.88,66688.0,49.8387,49.8476,49.7585,49.812,66688.0
2021-03-25 14:05:00,55.89,55.89,55.8,55.83,70599.0,49.8209,49.8209,49.7406,49.7674,70599.0
2021-03-25 14:10:00,55.83,55.87,55.79,55.8,86553.0,49.7674,49.803,49.7317,49.7406,86553.0
2021-03-25 14:15:00,55.81,55.83,55.74,55.79,111879.0,49.7496,49.7674,49.6872,49.7317,111879.0
2021-03-25 14:20:00,55.8,55.83,55.75,55.82,62664.0,49.7406,49.7674,49.6961,49.7585,62664.0
2021-03-25 14:25:00,55.81,55.84,55.71,55.74,78517.0,49.7496,49.7763,49.6604,49.6872,78517.0
2021-03-25 14:30:00,55.75,55.8,55.73,55.8,63233.0,49.6961,49.7406,49.6782,49.7406,63233.0
2021-03-25 14:35:00,55.79,55.89,55.77,55.87,142024.0,49.7317,49.8209,49.7139,49.803,142024.0
2021-03-25 14:40:00,55.87,55.95,55.86,55.95,79782.0,49.803,49.8744,49.7941,49.8744,79782.0
2021-03-25 14:45:00,55.95,55.99,55.92,55.99,87272.0,49.8744,49.91,49.8476,49.91,87272.0
2021-03-25 14:50:00,55.99,56.09,55.96,56.08,139624.0,49.91,49.9991,49.8833,49.9902,139624.0
2021-03-25 14:55:00,56.08,56.15,56.02,56.12,113478.0,49.9902,50.0526,49.9368,50.0259,113478.0
2021-03-25 15:00:00,56.12,56.19,56.11,56.18,126684.0,50.0259,50.0883,50.017,50.0794,126684.0
2021-03-25 15:05:00,56.19,56.2,56.12,56.16,105602.0,50.0883,50.0972,50.0259,50.0615,105602.0
2021-03-25 15:10:00,56.18,56.24,56.15,56.16,129405.0,50.0794,50.1329,50.0526,50.0615,129405.0
2021-03-25 15:15:00,56.16,56.2,56.1,56.14,142850.0,50.0615,50.0972,50.0081,50.0437,142850.0
2021-03-25 15:20:00,56.13,56.17,56.12,56.15,97254.0,50.0348,50.0705,50.0259,50.0526,97254.0
2021-03-25 15:25:00,56.15,56.25,56.15,56.25,107958.0,50.0526,50.1418,50.0526,50.1418,107958.0
2021-03-25 15:30:00,56.25,56.37,56.25,56.3,218171.0,50.1418,50.2487,50.1418,50.1863,218171.0
2021-03-25 15:35:00,56.3,56.41,56.24,56.37,194832.0,50.1863,50.2844,50.1329,50.2487,194832.0
2021-03-25 15:40:00,56.37,56.46,56.36,56.41,205321.0,50.2487,50.329,50.2398,50.2844,205321.0
2021-03-25 15:45:00,56.41,56.45,56.35,56.45,193096.0,50.2844,50.3201,50.2309,50.3201,193096.0
2021-03-25 15:50:00,56.45,56.5,56.35,56.36,505830.0,50.3201,50.3646,50.2309,50.2398,505830.0
2021-03-25 15:55:00,56.35,56.42,56.3,56.3,897577.0,50.2309,50.2933,50.1863,50.1863,897577.0
2021-03-26 09:30:00,56.22,56.56,56.06,56.45,318731.0,50.115,50.4181,49.9724,50.3201,318731.0
2021-03-26 09:35:00,56.44,56.51,56.21,56.32,114745.0,50.3111,50.3735,50.1061,50.2042,114745.0
2021-03-26 09:40:00,56.32,56.33,56.02,56.02,179678.0,50.2042,50.2131,49.9368,49.9368,179678.0
2021-03-26 09:45:00,56.03,56.06,55.89,55.93,205571.0,49.9457,49.9724,49.8209,49.8565,205571.0
2021-03-26 09:50:00,55.93,55.97,55.76,55.81,156912.0,49.8565,49.8922,49.705,49.7496,156912.0
2021-03-26 09:55:00,55.81,55.91,55.75,55.76,121359.0,49.7496,49.8387,49.6961,49.705,121359.0
2021-03-26 10:00:00,55.75,55.99,55.68,55.97,165387.0,49.6961,49.91,49.6337,49.8922,165387.0
2021-03-26 10:05:00,55.98,56.01,55.87,55.88,134738.0,49.9011,49.9278,49.803,49.812,134738.0
2021-03-26 10:10:00,55.88,55.89,55.82,55.89,83841.0,49.812,49.8209,49.7585,49.8209,83841.0
2021-03-26 10:15:00,55.89,56.0,55.87,55.88,161997.0,49.8209,49.9189,49.803,49.812,161997.0
2021-03-26 10:20:00,55.87,55.87,55.78,55.79,113281.0,49.803,49.803,49.7228,49.7317,113281.0
2021-03-26 10:25:00,55.8,55.9,55.79,55.83,67586.0,49.7406,49.8298,49.7317,49.7674,67586.0
2021-03-26 10:30:00,55.83,55.98,55.82,55.89,132627.0,49.7674,49.9011,49.7585,49.8209,132627.0
2021-03-26 10:35:00,55.88,55.93,55.73,55.78,103781.0,49.812,49.8565,49.6782,49.7228,103781.0
2021-03-26 10:40:00,55.78,55.85,55.72,55.81,74780.0,49.7228,49.7852,49.6693,49.7496,74780.0
2021-03-26 10:45:00,55.8,55.99,55.79,55.94,219318.0,49.7406,49.91,49.7317,49.8654,219318.0
2021-03-26 10:50:00,55.94,55.97,55.82,55.89,127410.0,49.8654,49.8922,49.7585,49.8209,127410.0
2021-03-26 10:55:00,55.88,55.91,55.78,55.86,117631.0,49.812,49.8387,49.7228,49.7941,117631.0
2021-03-26 11:00:00,55.86,55.91,55.76,55.89,204904.0,49.7941,49.8387,49.705,49.8209,204904.0
2021-03-26 11:05:00,55.88,55.96,55.8,55.93,180294.0,49.812,49.8833,49.7406,49.8565,180294.0
2021-03-26 11:10:00,55.92,55.94,55.77,55.81,139812.0,49.8476,49.8654,49.7139,49.7496,139812.0
2021-03-26 11:15:00,55.81,55.85,55.77,55.79,78652.0,49.7496,49.7852,49.7139,49.7317,78652.0
2021-03-26 11:20:00,55.79,55.86,55.78,55.83,87782.0,49.7317,49.7941,49.7228,49.7674,87782.0
2021-03-26 11:25:00,55.83,55.91,55.82,55.88,89986.0,49.7674,49.8387,49.7585,49.812,89986.0
2021-03-26 11:30:00,55.88,55.93,55.79,55.91,120828.0,49.812,49.8565,49.7317,49.8387,120828.0
2021-03-26 11:35:00,55.93,56.0,55.89,55.98,50730.0,49.8565,49.9189,49.8209,49.9011,50730.0
2021-03-26 11:40:00,55.97,56.02,55.95,55.96,51166.0,49.8922,49.9368,49.8744,49.8833,51166.0
2021-03-26 11:45:00,55.97,56.06,55.94,56.01,124377.0,49.8922,49.9724,49.8654,49.9278,124377.0
2021-03-26 11:50:00,56.01,56.13,56.0,56.1,142384.0,49.9278,50.0348,49.9189,50.0081,142384.0
2021-03-26 11:55:00,56.1,56.15,56.04,56.08,98731.0,50.0081,50.0526,49.9546,49.9902,98731.0
2021-03-26 12:00:00,56.08,56.13,55.97,56.0,200339.0,49.9902,50.0348,49.8922,49.9189,200339.0
2021-03-26 12:05:00,55.99,56.01,55.89,55.89,70902.0,49.91,49.9278,49.8209,49.8209,70902.0
2021-03-26 12:10:00,55.89,55.93,55.82,55.92,59114.0,49.8209,49.8565,49.7585,49.8476,59114.0
2021-03-26 12:15:00,55.93,55.94,55.84,55.85,68902.0,49.8565,49.8654,49.7763,49.7852,68902.0
2021-03-26 12:20:00,55.85,55.88,55.8,55.82,80552.0,49.7852,49.812,49.7406,49.7585,80552.0
2021-03-26 12:25:00,55.83,55.96,55.83,55.9,43775.0,49.7674,49.8833,49.7674,49.8298,43775.0
2021-03-26 12:30:00,55.91,55.93,55.86,55.88,45553.0,49.8387,49.8565,49.7941,49.812,45553.0
2021-03-26 12:35:00,55.88,55.91,55.8,55.8,94561.0,49.812,49.8387,49.7406,49.7406,94561.0
2021-03-26 12:40:00,55.81,55.9,55.8,55.9,81352.0,49.7496,49.8298,49.7406,49.8298,81352.0
2021-03-26 12:45:00,55.9,55.92,55.74,55.77,79928.0,49.8298,49.8476,49.6872,49.7139,79928.0
2021-03-26 12:50:00,55.78,55.78,55.64,55.68,155483.0,49.7228,49.7228,49.598,49.6337,155483.0
2021-03-26 12:55:00,55.69,55.7,55.61,55.64,223287.0,49.6426,49.6515,49.5713,49.598,223287.0
2021-03-26 13:00:00,55.64,55.69,55.61,55.66,140341.0,49.598,49.6426,49.5713,49.6158,140341.0
2021-03-26 13:05:00,55.66,55.76,55.66,55.68,119029.0,49.6158,49.705,49.6158,49.6337,119029.0
2021-03-26 13:10:00,55.67,55.69,55.57,55.6,127276.0,49.6248,49.6426,49.5356,49.5624,127276.0
2021-03-26 13:15:00,55.6,55.62,55.51,55.53,75698.0,49.5624,49.5802,49.4821,49.5,75698.0
2021-03-26 13:20:00,55.54,55.56,55.47,55.47,116998.0,49.5089,49.5267,49.4465,49.4465,116998.0
2021-03-26 13:25:00,55.47,55.47,55.37,55.46,176685.0,49.4465,49.4465,49.3573,49.4376,176685.0
2021-03-26 13:30:00,55.46,55.53,55.26,55.27,221503.0,49.4376,49.5,49.2593,49.2682,221503.0
2021-03-26 13:35:00,55.27,55.29,55.05,55.06,286060.0,49.2682,49.286,49.0721,49.081,286060.0
2021-03-26 13:40:00,55.06,55.07,54.82,54.85,370003.0,49.081,49.0899,48.8671,48.8938,370003.0
2021-03-26 13:45:00,54.86,55.0,54.85,54.86,254949.0,48.9027,49.0275,48.8938,48.9027,254949.0
2021-03-26 13:50:00,54.86,54.98,54.81,54.9,277211.0,48.9027,49.0097,48.8581,48.9384,277211.0
2021-03-26 13:55:00,54.91,54.95,54.77,54.86,283494.0,48.9473,48.9829,48.8225,48.9027,283494.0
2021-03-26 14:00:00,54.87,54.87,54.57,54.61,289846.0,48.9116,48.9116,48.6442,48.6799,289846.0
2021-03-26 14:05:00,54.61,54.74,54.47,54.5,631897.0,48.6799,48.7957,48.5551,48.5818,631897.0
2021-03-26 14:10:00,54.5,54.51,54.41,54.46,547128.0,48.5818,48.5907,48.5016,48.5462,547128.0
2021-03-26 14:15:00,54.45,54.45,54.25,54.32,703139.0,48.5372,48.5372,48.359,48.4214,703139.0
2021-03-26 14:20:00,54.32,54.32,54.11,54.24,445298.0,48.4214,48.4214,48.2342,48.35,445298.0
2021-03-26 14:25:00,54.24,54.31,54.12,54.2,422285.0,48.35,48.4124,48.2431,48.3144,422285.0
2021-03-26 14:30:00,54.2,54.21,54.02,54.06,463303.0,48.3144,48.3233,48.1539,48.1896,463303.0
2021-03-26 14:35:00,54.05,54.09,53.91,53.93,394231.0,48.1807,48.2163,48.0559,48.0737,394231.0
2021-03-26 14:40:00,53.92,54.11,53.91,54.1,448912.0,48.0648,48.2342,48.0559,48.2252,448912.0
2021-03-26 14:45:00,54.1,54.12,53.88,53.91,410981.0,48.2252,48.2431,48.0291,48.0559,410981.0
2021-03-26 14:50:00,53.91,54.19,53.85,54.17,475119.0,48.0559,48.3055,48.0024,48.2876,475119.0
2021-03-26 14:55:00,54.18,54.37,54.14,54.34,310304.0,48.2966,48.4659,48.2609,48.4392,310304.0
2021-03-26 15:00:00,54.35,54.41,54.14,54.2,427997.0,48.4481,48.5016,48.2609,48.3144,427997.0
2021-03-26 15:05:00,54.2,54.32,54.16,54.29,165942.0,48.3144,48.4214,48.2787,48.3946,165942.0
2021-03-26 15:10:00,54.29,54.35,54.18,54.35,271673.0,48.3946,48.4481,48.2966,48.4481,271673.0
2021-03-26 15:15:00,54.34,54.56,54.31,54.52,330687.0,48.4392,48.6353,48.4124,48.5996,330687.0
2021-03-26 15:20:00,54.52,54.66,54.5,54.62,267749.0,48.5996,48.7244,48.5818,48.6888,267749.0
2021-03-26 15:25:00,54.62,54.83,54.6,54.81,330259.0,48.6888,48.876,48.6709,48.8581,330259.0
2021-03-26 15:30:00,54.81,54.85,54.74,54.83,310569.0,48.8581,48.8938,48.7957,48.876,310569.0
2021-03-26 15:35:00,54.83,54.93,54.77,54.83,434315.0,48.876,48.9651,48.8225,48.876,434315.0
2021-03-26 15:40:00,54.83,54.84,54.75,54.82,214955.0,48.876,48.8849,48.8047,48.8671,214955.0
2021-03-26 15:45:00,54.83,54.95,54.79,54.94,244559.0,48.876,48.9829,48.8403,48.974,244559.0
2021-03-26 15:50:00,54.95,55.06,54.85,55.02,760449.0,48.9829,49.081,48.8938,49.0453,760449.0
2021-03-26 15:55:00,55.02,55.28,55.0,55.18,1606284.0,49.0453,49.2771,49.0275,49.188,1606284.0
2021-03-29 09:30:00,55.03,55.37,54.99,55.25,348928.0,49.0543,49.3573,49.0186,49.2504,348928.0
2021-03-29 09:35:00,55.26,55.38,55.03,55.03,224373.0,49.2593,49.3662,49.0543,49.0543,224373.0
2021-03-29 09:40:00,55.02,55.06,54.63,54.63,243701.0,49.0453,49.081,48.6977,48.6977,243701.0
2021-03-29 09:45:00,54.63,54.84,54.55,54.8,287871.0,48.6977,48.8849,48.6264,48.8492,287871.0
2021-03-29 09:50:00,54.8,54.92,54.73,54.8,142867.0,48.8492,48.9562,48.7868,48.8492,142867.0
2021-03-29 09:55:00,54.79,54.8,54.49,54.49,163650.0,48.8403,48.8492,48.5729,48.5729,163650.0
2021-03-29 10:00:00,54.5,54.63,54.42,54.57,173597.0,48.5818,48.6977,48.5105,48.6442,173597.0
2021-03-29 10:05:00,54.56,54.61,54.45,54.47,194714.0,48.6353,48.6799,48.5372,48.5551,194714.0
2021-03-29 10:10:00,54.48,54.54,54.42,54.49,156474.0,48.564,48.6175,48.5105,48.5729,156474.0
2021-03-29 10:15:00,54.48,54.54,54.36,54.39,154741.0,48.564,48.6175,48.457,48.4838,154741.0
2021-03-29 10:20:00,54.38,54.48,54.31,54.33,124745.0,48.4748,48.564,48.4124,48.4303,124745.0
2021-03-29 10:25:00,54.34,54.39,54.29,54.29,105699.0,48.4392,48.4838,48.3946,48.3946,105699.0
2021-03-29 10:30:00,54.3,54.41,54.27,54.39,168879.0,48.4035,48.5016,48.3768,48.4838,168879.0
2021-03-29 10:35:00,54.39,54.43,54.35,54.39,378338.0,48.4838,48.5194,48.4481,48.4838,378338.0
2021-03-29 10:40:00,54.39,54.4,54.29,54.3,164706.0,48.4838,48.4927,48.3946,48.4035,164706.0
2021-03-29 10:45:00,54.3,54.33,54.19,54.32,132661.0,48.4035,48.4303,48.3055,48.4214,132661.0
2021-03-29 10:50:00,54.31,54.33,54.17,54.19,191968.0,48.4124,48.4303,48.2876,48.3055,191968.0
2021-03-29 10:55:00,54.19,54.31,54.18,54.25,242160.0,48.3055,48.4124,48.2966,48.359,242160.0
2021-03-29 11:00:00,54.25,54.49,54.17,54.48,154673.0,48.359,48.5729,48.2876,48.564,154673.0
2021-03-29 11:05:00,54.48,54.64,54.47,54.63,100490.0,48.564,48.7066,48.5551,48.6977,100490.0
2021-03-29 11:10:00,54.62,54.66,54.43,54.47,166775.0,48.6888,48.7244,48.5194,48.5551,166775.0
2021-03-29 11:15:00,54.48,54.56,54.46,54.48,98256.0,48.564,48.6353,48.5462,48.564,98256.0
2021-03-29 11:20:00,54.48,54.61,54.44,54.59,71749.0,48.564,48.6799,48.5283,48.662,71749.0
2021-03-29 11:25:00,54.59,54.67,54.58,54.66,115406.0,48.662,48.7333,48.6531,48.7244,115406.0
2021-03-29 11:30:00,54.66,54.82,54.65,54.81,523204.0,48.7244,48.8671,48.7155,48.8581,523204.0
2021-03-29 11:35:00,54.82,54.86,54.71,54.71,86649.0,48.8671,48.9027,48.769,48.769,86649.0
2021-03-29 11:40:00,54.71,54.78,54.69,54.73,106032.0,48.769,48.8314,48.7512,48.7868,106032.0
2021-03-29 11:45:00,54.73,54.8,54.7,54.77,96229.0,48.7868,48.8492,48.7601,48.8225,96229.0
2021-03-29 11:50:00,54.77,54.83,54.7,54.8,236493.0,48.8225,48.876,48.7601,48.8492,236493.0
2021-03-29 11:55:00,54.81,54.94,54.79,54.85,112535.0,48.8581,48.974,48.8403,48.8938,112535.0
2021-03-29 12:00:00,54.84,54.87,54.79,54.79,94216.0,48.8849,48.9116,48.8403,48.8403,94216.0
2021-03-29 12:05:00,54.8,54.84,54.71,54.74,125088.0,48.8492,48.8849,48.769,48.7957,125088.0
2021-03-29 12:10:00,54.75,54.76,54.64,54.68,170957.0,48.8047,48.8136,48.7066,48.7423,170957.0
2021-03-29 12:15:00,54.68,54.69,54.6,54.66,491297.0,48.7423,48.7512,48.6709,48.7244,491297.0
2021-03-29 12:20:00,54.66,54.71,54.62,54.67,116002.0,48.7244,48.769,48.6888,48.7333,116002.0
2021-03-29 12:25:00,54.68,54.85,54.66,54.8,233470.0,48.7423,48.8938,48.7244,48.8492,233470.0
2021-03-29 12:30:00,54.8,54.86,54.78,54.84,249413.0,48.8492,48.9027,48.8314,48.8849,249413.0
2021-03-29 12:35:00,54.84,55.0,54.83,54.97,147810.0,48.8849,49.0275,48.876,49.0008,147810.0
2021-03-29 12:40:00,54.97,55.05,54.94,54.98,411441.0,49.0008,49.0721,48.974,49.0097,411441.0
2021-03-29 12:45:00,54.98,55.07,54.95,55.06,219033.0,49.0097,49.0899,48.9829,49.081,219033.0
2021-03-29 12:50:00,55.06,55.28,55.05,55.26,102234.0,49.081,49.2771,49.0721,49.2593,102234.0
2021-03-29 12:55:00,55.27,55.29,55.2,55.26,136277.0,49.2682,49.286,49.2058,49.2593,136277.0
2021-03-29 13:00:00,55.25,55.35,55.25,55.31,129991.0,49.2504,49.3395,49.2504,49.3039,129991.0
2021-03-29 13:05:00,55.31,55.35,55.29,55.3,118047.0,49.3039,49.3395,49.286,49.2949,118047.0
2021-03-29 13:10:00,55.3,55.34,55.28,55.29,95582.0,49.2949,49.3306,49.2771,49.286,95582.0
2021-03-29 13:15:00,55.29,55.32,55.24,55.27,122804.0,49.286,49.3128,49.2415,49.2682,122804.0
2021-03-29 13:20:00,55.26,55.29,55.18,55.2,64907.0,49.2593,49.286,49.188,49.2058,64907.0
2021-03-29 13:25:00,55.19,55.22,55.18,55.21,51168.0,49.1969,49.2236,49.188,49.2147,51168.0
2021-03-29 13:30:00,55.21,55.29,55.19,55.29,68156.0,49.2147,49.286,49.1969,49.286,68156.0
2021-03-29 13:35:00,55.28,55.29,55.17,55.18,64583.0,49.2771,49.286,49.1791,49.188,64583.0
2021-03-29 13:40:00,55.18,55.19,55.1,55.16,177207.0,49.188,49.1969,49.1167,49.1701,177207.0
2021-03-29 13:45:00,55.15,55.23,55.14,55.17,80106.0,49.1612,49.2325,49.1523,49.1791,80106.0
2021-03-29 13:50:00,55.18,55.22,55.14,55.17,50368.0,49.188,49.2236,49.1523,49.1791,50368.0
2021-03-29 13:55:00,55.16,55.17,55.13,55.15,73236.0,49.1701,49.1791,49.1434,49.1612,73236.0
2021-03-29 14:00:00,55.15,55.18,55.13,55.18,109172.0,49.1612,49.188,49.1434,49.188,109172.0
2021-03-29 14:05:00,55.18,55.28,55.18,55.28,138733.0,49.188,49.2771,49.188,49.2771,138733.0
2021-03-29 14:10:00,55.27,55.29,55.2,55.29,53738.0,49.2682,49.286,49.2058,49.286,53738.0
2021-03-29 14:15:00,55.28,55.29,55.21,55.23,76443.0,49.2771,49.286,49.2147,49.2325,76443.0
2021-03-29 14:20:00,55.23,55.34,55.23,55.33,104443.0,49.2325,49.3306,49.2325,49.3217,104443.0
2021-03-29 14:25:00,55.32,55.38,55.31,55.37,99706.0,49.3128,49.3662,49.3039,49.3573,99706.0
2021-03-29 14:30:00,55.36,55.39,55.3,55.33,194929.0,49.3484,49.3752,49.2949,49.3217,194929.0
2021-03-29 14:35:00,55.33,55.35,55.26,55.26,165361.0,49.3217,49.3395,49.2593,49.2593,165361.0
2021-03-29 14:40:00,55.26,55.33,55.22,55.29,59614.0,49.2593,49.3217,49.2236,49.286,59614.0
2021-03-29 14:45:00,55.29,55.44,55.28,55.4,117028.0,49.286,49.4197,49.2771,49.3841,117028.0
2021-03-29 14:50:00,55.39,55.41,55.33,55.38,73715.0,49.3752,49.393,49.3217,49.3662,73715.0
2021-03-29 14:55:00,55.37,55.37,55.21,55.25,125169.0,49.3573,49.3573,49.2147,49.2504,125169.0
2021-03-29 15:00:00,55.25,55.4,55.25,55.4,90785.0,49.2504,49.3841,49.2504,49.3841,90785.0
2021-03-29 15:05:00,55.4,55.54,55.38,55.53,180556.0,49.3841,49.5089,49.3662,49.5,180556.0
2021-03-29 15:10:00,55.53,55.62,55.52,55.54,146851.0,49.5,49.5802,49.491,49.5089,146851.0
2021-03-29 15:15:00,55.55,55.58,55.47,55.48,230495.0,49.5178,49.5445,49.4465,49.4554,230495.0
2021-03-29 15:20:00,55.48,55.5,55.4,55.42,146940.0,49.4554,49.4732,49.3841,49.4019,146940.0
2021-03-29 15:25:00,55.42,55.45,55.33,55.45,197849.0,49.4019,49.4286,49.3217,49.4286,197849.0
2021-03-29 15:30:00,55.45,55.45,55.32,55.32,106457.0,49.4286,49.4286,49.3128,49.3128,106457.0
2021-03-29 15:35:00,55.32,55.34,55.28,55.3,135246.0,49.3128,49.3306,49.2771,49.2949,135246.0
2021-03-29 15:40:00,55.3,55.31,55.2,55.2,157896.0,49.2949,49.3039,49.2058,49.2058,157896.0
2021-03-29 15:45:00,55.2,55.27,55.2,55.25,166198.0,49.2058,49.2682,49.2058,49.2504,166198.0
2021-03-29 15:50:00,55.24,55.31,55.17,55.2,628473.0,49.2415,49.3039,49.1791,49.2058,628473.0
2021-03-29 15:55:00,55.2,55.21,55.09,55.19,755063.0,49.2058,49.2147,49.1077,49.1969,755063.0
2021-03-30 09:30:00,55.39,55.52,55.13,55.18,314740.0,49.3752,49.491,49.1434,49.188,314740.0
2021-03-30 09:35:00,55.19,55.36,55.15,55.22,173899.0,49.1969,49.3484,49.1612,49.2236,173899.0
2021-03-30 09:40:00,55.21,55.4,55.14,55.39,127757.0,49.2147,49.3841,49.1523,49.3752,127757.0
2021-03-30 09:45:00,55.39,55.4,55.19,55.21,103217.0,49.3752,49.3841,49.1969,49.2147,103217.0
2021-03-30 09:50:00,55.2,55.2,54.99,55.04,97485.0,49.2058,49.2058,49.0186,49.0632,97485.0
2021-03-30 09:55:00,55.04,55.2,55.04,55.11,85515.0,49.0632,49.2058,49.0632,49.1256,85515.0
2021-03-30 10:00:00,55.11,55.11,54.91,54.94,170468.0,49.1256,49.1256,48.9473,48.974,170468.0
2021-03-30 10:05:00,54.93,55.0,54.83,54.92,160248.0,48.9651,49.0275,48.876,48.9562,160248.0
2021-03-30 10:10:00,54.92,54.96,54.88,54.88,93487.0,48.9562,48.9919,48.9205,48.9205,93487.0
2021-03-30 10:15:00,54.88,54.88,54.64,54.66,158172.0,48.9205,48.9205,48.7066,48.7244,158172.0
2021-03-30 10:20:00,54.66,54.76,54.56,54.75,147728.0,48.7244,48.8136,48.6353,48.8047,147728.0
2021-03-30 10:25:00,54.74,54.84,54.7,54.84,109095.0,48.7957,48.8849,48.7601,48.8849,109095.0
2021-03-30 10:30:00,54.84,54.92,54.81,54.86,107918.0,48.8849,48.9562,48.8581,48.9027,107918.0
2021-03-30 10:35:00,54.85,54.9,54.79,54.8,123165.0,48.8938,48.9384,48.8403,48.8492,123165.0
2021-03-30 10:40:00,54.79,54.8,54.71,54.79,128067.0,48.8403,48.8492,48.769,48.8403,128067.0
2021-03-30 10:45:00,54.8,54.8,54.7,54.78,111046.0,48.8492,48.8492,48.7601,48.8314,111046.0
2021-03-30 10:50:00,54.77,54.78,54.67,54.68,118711.0,48.8225,48.8314,48.7333,48.7423,118711.0
2021-03-30 10:55:00,54.68,54.74,54.63,54.69,77389.0,48.7423,48.7957,48.6977,48.7512,77389.0
2021-03-30 11:00:00,54.69,54.82,54.69,54.77,91613.0,48.7512,48.8671,48.7512,48.8225,91613.0
2021-03-30 11:05:00,54.77,54.78,54.63,54.72,92991.0,48.8225,48.8314,48.6977,48.7779,92991.0
2021-03-30 11:10:00,54.72,54.76,54.66,54.7,141172.0,48.7779,48.8136,48.7244,48.7601,141172.0
2021-03-30 11:15:00,54.7,54.74,54.66,54.67,170961.0,48.7601,48.7957,48.7244,48.7333,170961.0
2021-03-30 11:20:00,54.67,54.67,54.58,54.59,78265.0,48.7333,48.7333,48.6531,48.662,78265.0
2021-03-30 11:25:00,54.59,54.68,54.59,54.65,52891.0,48.662,48.7423,48.662,48.7155,52891.0
2021-03-30 11:30:00,54.66,54.82,54.63,54.8,55787.0,48.7244,48.8671,48.6977,48.8492,55787.0
2021-03-30 11:35:00,54.79,54.9,54.79,54.89,66466.0,48.8403,48.9384,48.8403,48.9295,66466.0
2021-03-30 11:40:00,54.89,54.93,54.86,54.87,61876.0,48.9295,48.9651,48.9027,48.9116,61876.0
2021-03-30 11:45:00,54.88,54.92,54.76,54.76,100740.0,48.9205,48.9562,48.8136,48.8136,100740.0
2021-03-30 11:50:00,54.76,54.79,54.71,54.72,44418.0,48.8136,48.8403,48.769,48.7779,44418.0
2021-03-30 11:55:00,54.71,54.71,54.65,54.68,59601.0,48.769,48.769,48.7155,48.7423,59601.0
2021-03-30 12:00:00,54.68,54.71,54.64,54.66,51208.0,48.7423,48.769,48.7066,48.7244,51208.0
2021-03-30 12:05:00,54.66,54.72,54.65,54.69,87170.0,48.7244,48.7779,48.7155,48.7512,87170.0
2021-03-30 12:10:00,54.69,54.8,54.67,54.77,78194.0,48.7512,48.8492,48.7333,48.8225,78194.0
2021-03-30 12:15:00,54.77,54.79,54.68,54.69,53044.0,48.8225,48.8403,48.7423,48.7512,53044.0
2021-03-30 12:20:00,54.69,54.75,54.65,54.73,46552.0,48.7512,48.8047,48.7155,48.7868,46552.0
2021-03-30 12:25:00,54.73,54.82,54.72,54.77,37996.0,48.7868,48.8671,48.7779,48.8225,37996.0
2021-03-30 12:30:00,54.78,54.84,54.75,54.82,49075.0,48.8314,48.8849,48.8047,48.8671,49075.0
2021-03-30 12:35:00,54.82,54.88,54.77,54.86,57224.0,48.8671,48.9205,48.8225,48.9027,57224.0
2021-03-30 12:40:00,54.87,54.87,54.81,54.83,43362.0,48.9116,48.9116,48.8581,48.876,43362.0
2021-03-30 12:45:00,54.83,54.84,54.79,54.82,42057.0,48.876,48.8849,48.8403,48.8671,42057.0
2021-03-30 12:50:00,54.82,54.9,54.77,54.88,57067.0,48.8671,48.9384,48.8225,48.9205,57067.0
2021-03-30 12:55:00,54.89,54.89,54.85,54.88,25280.0,48.9295,48.9295,48.8938,48.9205,25280.0
2021-03-30 13:00:00,54.87,54.92,54.8,54.91,44494.0,48.9116,48.9562,48.8492,48.9473,44494.0
2021-03-30 13:05:00,54.91,54.94,54.84,54.89,56729.0,48.9473,48.974,48.8849,48.9295,56729.0
2021-03-30 13:10:00,54.88,54.93,54.83,54.85,110401.0,48.9205,48.9651,48.876,48.8938,110401.0
2021-03-30 13:15:00,54.85,54.91,54.85,54.91,71056.0,48.8938,48.9473,48.8938,48.9473,71056.0
2021-03-30 13:20:00,54.91,54.91,54.86,54.88,34301.0,48.9473,48.9473,48.9027,48.9205,34301.0
2021-03-30 13:25:00,54.88,54.9,54.86,54.87,34459.0,48.9205,48.9384,48.9027,48.9116,34459.0
2021-03-30 13:30:00,54.86,54.9,54.8,54.9,109044.0,48.9027,48.9384,48.8492,48.9384,109044.0
2021-03-30 13:35:00,54.9,55.0,54.89,54.96,94272.0,48.9384,49.0275,48.9295,48.9919,94272.0
2021-03-30 13:40:00,54.95,54.97,54.92,54.95,45035.0,48.9829,49.0008,48.9562,48.9829,45035.0
2021-03-30 13:45:00,54.95,54.98,54.9,54.92,63041.0,48.9829,49.0097,48.9384,48.9562,63041.0
2021-03-30 13:50:00,54.93,54.94,54.89,54.92,38655.0,48.9651,48.974,48.9295,48.9562,38655.0
2021-03-30 13:55:00,54.92,54.92,54.85,54.88,49982.0,48.9562,48.9562,48.8938,48.9205,49982.0
2021-03-30 14:00:00,54.87,54.88,54.82,54.84,44374.0,48.9116,48.9205,48.8671,48.8849,44374.0
2021-03-30 14:05:00,54.84,54.96,54.84,54.96,85522.0,48.8849,48.9919,48.8849,48.9919,85522.0
2021-03-30 14:10:00,54.96,54.96,54.87,54.91,59432.0,48.9919,48.9919,48.9116,48.9473,59432.0
2021-03-30 14:15:00,54.9,54.97,54.87,54.95,27056.0,48.9384,49.0008,48.9116,48.9829,27056.0
2021-03-30 14:20:00,54.95,54.98,54.9,54.95,41938.0,48.9829,49.0097,48.9384,48.9829,41938.0
2021-03-30 14:25:00,54.95,54.99,54.9,54.95,84677.0,48.9829,49.0186,48.9384,48.9829,84677.0
2021-03-30 14:30:00,54.95,55.0,54.93,54.98,61473.0,48.9829,49.0275,48.9651,49.0097,61473.0
2021-03-30 14:35:00,54.98,54.98,54.91,54.91,48673.0,49.0097,49.0097,48.9473,48.9473,48673.0
2021-03-30 14:40:00,54.91,54.94,54.88,54.9,30915.0,48.9473,48.974,48.9205,48.9384,30915.0
2021-03-30 14:45:00,54.9,54.92,54.88,54.91,39064.0,48.9384,48.9562,48.9205,48.9473,39064.0
2021-03-30 14:50:00,54.91,54.94,54.88,54.92,75494.0,48.9473,48.974,48.9205,48.9562,75494.0
2021-03-30 14:55:00,54.92,55.07,54.88,55.05,109957.0,48.9562,49.0899,48.9205,49.0721,109957.0
2021-03-30 15:00:00,55.05,55.14,55.01,55.1,112261.0,49.0721,49.1523,49.0364,49.1167,112261.0
2021-03-30 15:05:00,55.1,55.12,55.05,55.05,48291.0,49.1167,49.1345,49.0721,49.0721,48291.0
2021-03-30 15:10:00,55.05,55.06,55.01,55.02,56057.0,49.0721,49.081,49.0364,49.0453,56057.0
2021-03-30 15:15:00,55.01,55.05,54.96,54.98,73681.0,49.0364,49.0721,48.9919,49.0097,73681.0
2021-03-30 15:20:00,54.98,55.0,54.96,54.99,82433.0,49.0097,49.0275,48.9919,49.0186,82433.0
2021-03-30 15:25:00,54.99,55.0,54.94,54.96,51786.0,49.0186,49.0275,48.974,48.9919,51786.0
2021-03-30 15:30:00,54.96,54.97,54.9,54.94,176015.0,48.9919,49.0008,48.9384,48.974,176015.0
2021-03-30 15:35:00,54.93,55.04,54.93,55.0,141459.0,48.9651,49.0632,48.9651,49.0275,141459.0
2021-03-30 15:40:00,55.0,55.04,54.99,55.0,88521.0,49.0275,49.0632,49.0186,49.0275,88521.0
2021-03-30 15:45:00,55.01,55.09,54.97,54.98,308459.0,49.0364,49.1077,49.0008,49.0097,308459.0
2021-03-30 15:50:00,54.97,54.97,54.77,54.8,581053.0,49.0008,49.0008,48.8225,48.8492,581053.0
2021-03-30 15:55:00,54.8,55.03,54.72,55.01,1257536.0,48.8492,49.0543,48.7779,49.0364,1257536.0
2021-03-31 09:30:00,54.81,54.87,54.5,54.53,295932.0,48.8581,48.9116,48.5818,48.6086,295932.0
2021-03-31 09:35:00,54.53,54.63,54.39,54.47,209223.0,48.6086,48.6977,48.4838,48.5551,209223.0
2021-03-31 09:40:00,54.47,54.53,54.33,54.41,255210.0,48.5551,48.6086,48.4303,48.5016,255210.0
2021-03-31 09:45:00,54.41,54.55,54.35,54.5,155055.0,48.5016,48.6264,48.4481,48.5818,155055.0
2021-03-31 09:50:00,54.5,54.6,54.5,54.56,257129.0,48.5818,48.6709,48.5818,48.6353,257129.0
2021-03-31 09:55:00,54.56,54.58,54.45,54.5,161450.0,48.6353,48.6531,48.5372,48.5818,161450.0
2021-03-31 10:00:00,54.5,54.66,54.5,54.66,207619.0,48.5818,48.7244,48.5818,48.7244,207619.0
2021-03-31 10:05:00,54.67,54.7,54.54,54.54,160556.0,48.7333,48.7601,48.6175,48.6175,160556.0
2021-03-31 10:10:00,54.53,54.58,54.5,54.51,117956.0,48.6086,48.6531,48.5818,48.5907,117956.0
2021-03-31 10:15:00,54.51,54.55,54.46,54.51,122327.0,48.5907,48.6264,48.5462,48.5907,122327.0
2021-03-31 10:20:00,54.51,54.7,54.5,54.65,96036.0,48.5907,48.7601,48.5818,48.7155,96036.0
2021-03-31 10:25:00,54.65,54.68,54.58,54.63,115465.0,48.7155,48.7423,48.6531,48.6977,115465.0
2021-03-31 10:30:00,54.62,54.63,54.49,54.49,239792.0,48.6888,48.6977,48.5729,48.5729,239792.0
2021-03-31 10:35:00,54.5,54.56,54.47,54.54,83601.0,48.5818,48.6353,48.5551,48.6175,83601.0
2021-03-31 10:40:00,54.55,54.55,54.48,54.55,317533.0,48.6264,48.6264,48.564,48.6264,317533.0
2021-03-31 10:45:00,54.55,54.65,54.53,54.64,89309.0,48.6264,48.7155,48.6086,48.7066,89309.0
2021-03-31 10:50:00,54.64,54.67,54.59,54.59,114471.0,48.7066,48.7333,48.662,48.662,114471.0
2021-03-31 10:55:00,54.59,54.73,54.58,54.68,151423.0,48.662,48.7868,48.6531,48.7423,151423.0
2021-03-31 11:00:00,54.68,54.71,54.61,54.66,125427.0,48.7423,48.769,48.6799,48.7244,125427.0
2021-03-31 11:05:00,54.66,54.76,54.65,54.76,68788.0,48.7244,48.8136,48.7155,48.8136,68788.0
2021-03-31 11:10:00,54.75,54.76,54.68,54.75,66657.0,48.8047,48.8136,48.7423,48.8047,66657.0
2021-03-31 11:15:00,54.75,54.77,54.69,54.72,125894.0,48.8047,48.8225,48.7512,48.7779,125894.0
2021-03-31 11:20:00,54.73,54.76,54.69,54.7,116148.0,48.7868,48.8136,48.7512,48.7601,116148.0
2021-03-31 11:25:00,54.71,54.75,54.64,54.66,72157.0,48.769,48.8047,48.7066,48.7244,72157.0
2021-03-31 11:30:00,54.65,54.71,54.63,54.69,81655.0,48.7155,48.769,48.6977,48.7512,81655.0
2021-03-31 11:35:00,54.69,54.71,54.66,54.69,81862.0,48.7512,48.769,48.7244,48.7512,81862.0
2021-03-31 11:40:00,54.7,54.76,54.68,54.69,197015.0,48.7601,48.8136,48.7423,48.7512,197015.0
2021-03-31 11:45:00,54.7,54.76,54.69,54.72,66512.0,48.7601,48.8136,48.7512,48.7779,66512.0
2021-03-31 11:50:00,54.72,54.75,54.6,54.62,117425.0,48.7779,48.8047,48.6709,48.6888,117425.0
2021-03-31 11:55:00,54.62,54.66,54.6,54.61,92491.0,48.6888,48.7244,48.6709,48.6799,92491.0
2021-03-31 12:00:00,54.61,54.61,54.47,54.48,218477.0,48.6799,48.6799,48.5551,48.564,218477.0
2021-03-31 12:05:00,54.48,54.5,54.45,54.46,86181.0,48.564,48.5818,48.5372,48.5462,86181.0
2021-03-31 12:10:00,54.46,54.48,54.43,54.46,105174.0,48.5462,48.564,48.5194,48.5462,105174.0
2021-03-31 12:15:00,54.47,54.48,54.4,54.41,95830.0,48.5551,48.564,48.4927,48.5016,95830.0
2021-03-31 12:20:00,54.41,54.47,54.37,54.44,99455.0,48.5016,48.5551,48.4659,48.5283,99455.0
2021-03-31 12:25:00,54.43,54.45,54.37,54.4,87876.0,48.5194,48.5372,48.4659,48.4927,87876.0
2021-03-31 12:30:00,54.4,54.45,54.4,54.45,71049.0,48.4927,48.5372,48.4927,48.5372,71049.0
2021-03-31 12:35:00,54.45,54.5,54.42,54.5,114107.0,48.5372,48.5818,48.5105,48.5818,114107.0
2021-03-31 12:40:00,54.5,54.52,54.43,54.45,128106.0,48.5818,48.5996,48.5194,48.5372,128106.0
2021-03-31 12:45:00,54.45,54.5,54.42,54.46,95899.0,48.5372,48.5818,48.5105,48.5462,95899.0
2021-03-31 12:50:00,54.45,54.48,54.43,54.48,73285.0,48.5372,48.564,48.5194,48.564,73285.0
2021-03-31 12:55:00,54.48,54.52,54.45,54.49,81241.0,48.564,48.5996,48.5372,48.5729,81241.0
2021-03-31 13:00:00,54.49,54.56,54.48,54.52,96526.0,48.5729,48.6353,48.564,48.5996,96526.0
2021-03-31 13:05:00,54.52,54.57,54.51,54.54,58976.0,48.5996,48.6442,48.5907,48.6175,58976.0
2021-03-31 13:10:00,54.53,54.54,54.49,54.51,82053.0,48.6086,48.6175,48.5729,48.5907,82053.0
2021-03-31 13:15:00,54.51,54.53,54.48,54.51,140647.0,48.5907,48.6086,48.564,48.5907,140647.0
2021-03-31 13:20:00,54.51,54.51,54.43,54.47,84028.0,48.5907,48.5907,48.5194,48.5551,84028.0
2021-03-31 13:25:00,54.47,54.49,54.43,54.45,84208.0,48.5551,48.5729,48.5194,48.5372,84208.0
2021-03-31 13:30:00,54.45,54.45,54.36,54.38,141371.0,48.5372,48.5372,48.457,48.4748,141371.0
2021-03-31 13:35:00,54.38,54.46,54.37,54.44,93345.0,48.4748,48.5462,48.4659,48.5283,93345.0
2021-03-31 13:40:00,54.43,54.44,54.4,54.42,139146.0,48.5194,48.5283,48.4927,48.5105,139146.0
2021-03-31 13:45:00,54.43,54.46,54.4,54.46,108768.0,48.5194,48.5462,48.4927,48.5462,108768.0
2021-03-31 13:50:00,54.45,54.54,54.44,54.51,125009.0,48.5372,48.6175,48.5283,48.5907,125009.0
2021-03-31 13:55:00,54.5,54.51,54.45,54.5,88997.0,48.5818,48.5907,48.5372,48.5818,88997.0
2021-03-31 14:00:00,54.5,54.51,54.4,54.41,95329.0,48.5818,48.5907,48.4927,48.5016,95329.0
2021-03-31 14:05:00,54.41,54.44,54.36,54.43,178635.0,48.5016,48.5283,48.457,48.5194,178635.0
2021-03-31 14:10:00,54.42,54.54,54.39,54.52,139151.0,48.5105,48.6175,48.4838,48.5996,139151.0
2021-03-31 14:15:00,54.52,54.55,54.49,54.5,137686.0,48.5996,48.6264,48.5729,48.5818,137686.0
2021-03-31 14:20:00,54.51,54.55,54.48,54.48,98593.0,48.5907,48.6264,48.564,48.564,98593.0
2021-03-31 14:25:00,54.48,54.5,54.46,54.48,82864.0,48.564,48.5818,48.5462,48.564,82864.0
2021-03-31 14:30:00,54.49,54.54,54.48,54.48,80387.0,48.5729,48.6175,48.564,48.564,80387.0
2021-03-31 14:35:00,54.48,54.54,54.48,54.5,109151.0,48.564,48.6175,48.564,48.5818,109151.0
2021-03-31 14:40:00,54.5,54.5,54.38,54.39,118207.0,48.5818,48.5818,48.4748,48.4838,118207.0
2021-03-31 14:45:00,54.39,54.43,54.33,54.33,101352.0,48.4838,48.5194,48.4303,48.4303,101352.0
2021-03-31 14:50:00,54.34,54.37,54.3,54.31,120670.0,48.4392,48.4659,48.4035,48.4124,120670.0
2021-03-31 14:55:00,54.31,54.42,54.3,54.32,510511.0,48.4124,48.5105,48.4035,48.4214,510511.0
2021-03-31 15:00:00,54.33,54.36,54.29,54.32,163441.0,48.4303,48.457,48.3946,48.4214,163441.0
2021-03-31 15:05:00,54.33,54.34,54.29,54.33,126736.0,48.4303,48.4392,48.3946,48.4303,126736.0
2021-03-31 15:10:00,54.33,54.37,54.31,54.33,98348.0,48.4303,48.4659,48.4124,48.4303,98348.0
2021-03-31 15:15:00,54.33,54.34,54.26,54.29,126803.0,48.4303,48.4392,48.3679,48.3946,126803.0
2021-03-31 15:20:00,54.29,54.34,54.27,54.3,180789.0,48.3946,48.4392,48.3768,48.4035,180789.0
2021-03-31 15:25:00,54.3,54.33,54.25,54.26,155621.0,48.4035,48.4303,48.359,48.3679,155621.0
2021-03-31 15:30:00,54.26,54.28,54.21,54.23,249536.0,48.3679,48.3857,48.3233,48.3411,249536.0
2021-03-31 15:35:00,54.24,54.26,54.2,54.23,355481.0,48.35,48.3679,48.3144,48.3411,355481.0
2021-03-31 15:40:00,54.22,54.27,54.03,54.05,584582.0,48.3322,48.3768,48.1628,48.1807,584582.0
2021-03-31 15:45:00,54.06,54.09,53.97,54.05,739366.0,48.1896,48.2163,48.1094,48.1807,739366.0
2021-03-31 15:50:00,54.05,54.25,54.01,54.09,1055461.0,48.1807,48.359,48.145,48.2163,1055461.0
2021-03-31 15:55:00,54.1,54.18,53.98,54.13,2077038.0,48.2252,48.2966,48.1183,48.252,2077038.0
2021-04-01 09:30:00,54.59,55.0,54.36,54.83,709926.0,48.662,49.0275,48.457,48.876,709926.0
2021-04-01 09:35:00,54.84,54.95,54.74,54.78,325911.0,48.8849,48.9829,48.7957,48.8314,325911.0
2021-04-01 09:40:00,54.79,54.81,54.5,54.53,261240.0,48.8403,48.8581,48.5818,48.6086,261240.0
2021-04-01 09:45:00,54.52,54.53,54.26,54.27,248895.0,48.5996,48.6086,48.3679,48.3768,248895.0
2021-04-01 09:50:00,54.28,54.46,54.23,54.37,203222.0,48.3857,48.5462,48.3411,48.4659,203222.0
2021-04-01 09:55:00,54.36,54.42,54.32,54.4,124103.0,48.457,48.5105,48.4214,48.4927,124103.0
2021-04-01 10:00:00,54.41,54.52,54.34,54.52,196836.0,48.5016,48.5996,48.4392,48.5996,196836.0
2021-04-01 10:05:00,54.53,54.72,54.53,54.69,254353.0,48.6086,48.7779,48.6086,48.7512,254353.0
2021-04-01 10:10:00,54.69,54.7,54.64,54.64,135852.0,48.7512,48.7601,48.7066,48.7066,135852.0
2021-04-01 10:15:00,54.64,54.69,54.63,54.64,143250.0,48.7066,48.7512,48.6977,48.7066,143250.0
2021-04-01 10:20:00,54.65,54.65,54.4,54.56,127906.0,48.7155,48.7155,48.4927,48.6353,127906.0
2021-04-01 10:25:00,54.57,54.57,54.5,54.51,124931.0,48.6442,48.6442,48.5818,48.5907,124931.0
2021-04-01 10:30:00,54.52,54.62,54.47,54.51,224012.0,48.5996,48.6888,48.5551,48.5907,224012.0
2021-04-01 10:35:00,54.51,54.54,54.34,54.35,157280.0,48.5907,48.6175,48.4392,48.4481,157280.0
2021-04-01 10:40:00,54.35,54.49,54.35,54.45,148852.0,48.4481,48.5729,48.4481,48.5372,148852.0
2021-04-01 10:45:00,54.45,54.49,54.39,54.43,120980.0,48.5372,48.5729,48.4838,48.5194,120980.0
2021-04-01 10:50:00,54.43,54.44,54.33,54.36,175871.0,48.5194,48.5283,48.4303,48.457,175871.0
2021-04-01 10:55:00,54.36,54.41,54.34,54.41,190739.0,48.457,48.5016,48.4392,48.5016,190739.0
2021-04-01 11:00:00,54.41,54.45,54.3,54.37,162564.0,48.5016,48.5372,48.4035,48.4659,162564.0
2021-04-01 11:05:00,54.37,54.43,54.3,54.41,185803.0,48.4659,48.5194,48.4035,48.5016,185803.0
2021-04-01 11:10:00,54.41,54.53,54.35,54.53,127109.0,48.5016,48.6086,48.4481,48.6086,127109.0
2021-04-01 11:15:00,54.53,54.53,54.48,54.5,81103.0,48.6086,48.6086,48.564,48.5818,81103.0
2021-04-01 11:20:00,54.51,54.59,54.5,54.57,86833.0,48.5907,48.662,48.5818,48.6442,86833.0
2021-04-01 11:25:00,54.57,54.62,54.56,54.62,73113.0,48.6442,48.6888,48.6353,48.6888,73113.0
2021-04-01 11:30:00,54.62,54.68,54.58,54.58,162377.0,48.6888,48.7423,48.6531,48.6531,162377.0
2021-04-01 11:35:00,54.58,54.61,54.54,54.58,87310.0,48.6531,48.6799,48.6175,48.6531,87310.0
2021-04-01 11:40:00,54.57,54.76,54.57,54.76,132853.0,48.6442,48.8136,48.6442,48.8136,132853.0
2021-04-01 11:45:00,54.76,54.79,54.7,54.76,114942.0,48.8136,48.8403,48.7601,48.8136,114942.0
2021-04-01 11:50:00,54.77,54.78,54.74,54.75,75089.0,48.8225,48.8314,48.7957,48.8047,75089.0
2021-04-01 11:55:00,54.75,54.85,54.74,54.81,99990.0,48.8047,48.8938,48.7957,48.8581,99990.0
2021-04-01 12:00:00,54.81,54.85,54.79,54.8,111772.0,48.8581,48.8938,48.8403,48.8492,111772.0
2021-04-01 12:05:00,54.8,54.81,54.77,54.79,108134.0,48.8492,48.8581,48.8225,48.8403,108134.0
2021-04-01 12:10:00,54.78,54.81,54.77,54.81,85710.0,48.8314,48.8581,48.8225,48.8581,85710.0
2021-04-01 12:15:00,54.81,54.9,54.8,54.89,101400.0,48.8581,48.9384,48.8492,48.9295,101400.0
2021-04-01 12:20:00,54.88,54.92,54.88,54.9,52506.0,48.9205,48.9562,48.9205,48.9384,52506.0
2021-04-01 12:25:00,54.9,54.95,54.88,54.94,137535.0,48.9384,48.9829,48.9205,48.974,137535.0
2021-04-01 12:30:00,54.94,55.01,54.91,55.01,108194.0,48.974,49.0364,48.9473,49.0364,108194.0
2021-04-01 12:35:00,55.01,55.05,54.96,55.05,201787.0,49.0364,49.0721,48.9919,49.0721,201787.0
2021-04-01 12:40:00,55.05,55.08,55.03,55.05,112464.0,49.0721,49.0988,49.0543,49.0721,112464.0
2021-04-01 12:45:00,55.05,55.08,55.0,55.03,119846.0,49.0721,49.0988,49.0275,49.0543,119846.0
2021-04-01 12:50:00,55.02,55.06,54.99,55.02,215680.0,49.0453,49.081,49.0186,49.0453,215680.0
2021-04-01 12:55:00,55.02,55.02,54.95,54.97,125995.0,49.0453,49.0453,48.9829,49.0008,125995.0
2021-04-01 13:00:00,54.97,54.98,54.91,54.96,105721.0,49.0008,49.0097,48.9473,48.9919,105721.0
2021-04-01 13:05:00,54.96,54.97,54.88,54.89,84160.0,48.9919,49.0008,48.9205,48.9295,84160.0
2021-04-01 13:10:00,54.89,54.9,54.87,54.88,96896.0,48.9295,48.9384,48.9116,48.9205,96896.0
2021-04-01 13:15:00,54.88,54.89,54.77,54.77,182389.0,48.9205,48.9295,48.8225,48.8225,182389.0
2021-04-01 13:20:00,54.77,54.85,54.74,54.81,193865.0,48.8225,48.8938,48.7957,48.8581,193865.0
2021-04-01 13:25:00,54.8,54.83,54.77,54.81,65664.0,48.8492,48.876,48.8225,48.8581,65664.0
2021-04-01 13:30:00,54.81,54.85,54.8,54.83,104963.0,48.8581,48.8938,48.8492,48.876,104963.0
2021-04-01 13:35:00,54.83,54.84,54.78,54.84,85267.0,48.876,48.8849,48.8314,48.8849,85267.0
2021-04-01 13:40:00,54.83,54.85,54.8,54.83,127920.0,48.876,48.8938,48.8492,48.876,127920.0
2021-04-01 13:45:00,54.83,54.84,54.71,54.73,111467.0,48.876,48.8849,48.769,48.7868,111467.0
2021-04-01 13:50:00,54.73,54.74,54.67,54.73,203308.0,48.7868,48.7957,48.7333,48.7868,203308.0
2021-04-01 13:55:00,54.73,54.74,54.69,54.73,76922.0,48.7868,48.7957,48.7512,48.7868,76922.0
2021-04-01 14:00:00,54.72,54.76,54.65,54.69,102604.0,48.7779,48.8136,48.7155,48.7512,102604.0
2021-04-01 14:05:00,54.69,54.74,54.68,54.73,69338.0,48.7512,48.7957,48.7423,48.7868,69338.0
2021-04-01 14:10:00,54.73,54.76,54.7,54.74,73989.0,48.7868,48.8136,48.7601,48.7957,73989.0
2021-04-01 14:15:00,54.74,54.79,54.73,54.77,53795.0,48.7957,48.8403,48.7868,48.8225,53795.0
2021-04-01 14:20:00,54.77,54.82,54.76,54.78,70848.0,48.8225,48.8671,48.8136,48.8314,70848.0
2021-04-01 14:25:00,54.78,54.8,54.75,54.76,58806.0,48.8314,48.8492,48.8047,48.8136,58806.0
2021-04-01 14:30:00,54.76,54.77,54.72,54.72,74854.0,48.8136,48.8225,48.7779,48.7779,74854.0
2021-04-01 14:35:00,54.72,54.75,54.69,54.75,93522.0,48.7779,48.8047,48.7512,48.8047,93522.0
2021-04-01 14:40:00,54.75,54.79,54.74,54.76,100764.0,48.8047,48.8403,48.7957,48.8136,100764.0
2021-04-01 14:45:00,54.76,54.82,54.76,54.79,80174.0,48.8136,48.8671,48.8136,48.8403,80174.0
2021-04-01 14:50:00,54.78,54.87,54.78,54.82,119814.0,48.8314,48.9116,48.8314,48.8671,119814.0
2021-04-01 14:55:00,54.82,54.83,54.72,54.72,161889.0,48.8671,48.876,48.7779,48.7779,161889.0
2021-04-01 15:00:00,54.73,54.73,54.65,54.66,134875.0,48.7868,48.7868,48.7155,48.7244,134875.0
2021-04-01 15:05:00,54.66,54.67,54.61,54.61,111794.0,48.7244,48.7333,48.6799,48.6799,111794.0
2021-04-01 15:10:00,54.62,54.69,54.61,54.65,166593.0,48.6888,48.7512,48.6799,48.7155,166593.0
2021-04-01 15:15:00,54.64,54.67,54.58,54.62,142735.0,48.7066,48.7333,48.6531,48.6888,142735.0
2021-04-01 15:20:00,54.62,54.64,54.54,54.55,109576.0,48.6888,48.7066,48.6175,48.6264,109576.0
2021-04-01 15:25:00,54.55,54.63,54.53,54.63,124787.0,48.6264,48.6977,48.6086,48.6977,124787.0
2021-04-01 15:30:00,54.63,54.66,54.58,54.66,123084.0,48.6977,48.7244,48.6531,48.7244,123084.0
2021-04-01 15:35:00,54.66,54.66,54.56,54.57,173180.0,48.7244,48.7244,48.6353,48.6442,173180.0
2021-04-01 15:40:00,54.57,54.64,54.56,54.63,178267.0,48.6442,48.7066,48.6353,48.6977,178267.0
2021-04-01 15:45:00,54.63,54.67,54.62,54.66,252259.0,48.6977,48.7333,48.6888,48.7244,252259.0
2021-04-01 15:50:00,54.66,54.75,54.59,54.75,669191.0,48.7244,48.8047,48.662,48.8047,669191.0
2021-04-01 15:55:00,54.75,54.78,54.66,54.74,1002649.0,48.8047,48.8314,48.7244,48.7957,1002649.0
2021-04-05 09:30:00,54.59,55.06,54.45,54.75,502103.0,48.662,49.081,48.5372,48.8047,502103.0
2021-04-05 09:35:00,54.78,54.81,54.58,54.69,358432.0,48.8314,48.8581,48.6531,48.7512,358432.0
2021-04-05 09:40:00,54.69,54.71,54.55,54.56,160308.0,48.7512,48.769,48.6264,48.6353,160308.0
2021-04-05 09:45:00,54.56,54.62,54.46,54.54,203477.0,48.6353,48.6888,48.5462,48.6175,203477.0
2021-04-05 09:50:00,54.54,54.65,54.53,54.62,132613.0,48.6175,48.7155,48.6086,48.6888,132613.0
2021-04-05 09:55:00,54.62,54.65,54.55,54.61,106263.0,48.6888,48.7155,48.6264,48.6799,106263.0
2021-04-05 10:00:00,54.61,54.66,54.56,54.59,148661.0,48.6799,48.7244,48.6353,48.662,148661.0
2021-04-05 10:05:00,54.58,54.64,54.56,54.63,103624.0,48.6531,48.7066,48.6353,48.6977,103624.0
2021-04-05 10:10:00,54.63,54.71,54.6,54.71,121982.0,48.6977,48.769,48.6709,48.769,121982.0
2021-04-05 10:15:00,54.71,54.93,54.69,54.9,280619.0,48.769,48.9651,48.7512,48.9384,280619.0
2021-04-05 10:20:00,54.9,54.93,54.76,54.79,195089.0,48.9384,48.9651,48.8136,48.8403,195089.0
2021-04-05 10:25:00,54.79,54.8,54.65,54.65,81411.0,48.8403,48.8492,48.7155,48.7155,81411.0
2021-04-05 10:30:00,54.65,54.73,54.61,54.7,154889.0,48.7155,48.7868,48.6799,48.7601,154889.0
2021-04-05 10:35:00,54.7,54.85,54.7,54.82,94890.0,48.7601,48.8938,48.7601,48.8671,94890.0
2021-04-05 10:40:00,54.82,54.94,54.81,54.91,118042.0,48.8671,48.974,48.8581,48.9473,118042.0
2021-04-05 10:45:00,54.91,54.99,54.89,54.91,85732.0,48.9473,49.0186,48.9295,48.9473,85732.0
2021-04-05 10:50:00,54.9,54.92,54.86,54.89,102633.0,48.9384,48.9562,48.9027,48.9295,102633.0
2021-04-05 10:55:00,54.89,54.93,54.88,54.91,93126.0,48.9295,48.9651,48.9205,48.9473,93126.0
2021-04-05 11:00:00,54.91,54.95,54.82,54.92,143038.0,48.9473,48.9829,48.8671,48.9562,143038.0
2021-04-05 11:05:00,54.91,54.93,54.78,54.81,74103.0,48.9473,48.9651,48.8314,48.8581,74103.0
2021-04-05 11:10:00,54.82,54.85,54.74,54.75,61789.0,48.8671,48.8938,48.7957,48.8047,61789.0
2021-04-05 11:15:00,54.75,54.85,54.74,54.85,96874.0,48.8047,48.8938,48.7957,48.8938,96874.0
2021-04-05 11:20:00,54.85,54.89,54.84,54.85,154673.0,48.8938,48.9295,48.8849,48.8938,154673.0
2021-04-05 11:25:00,54.86,54.86,54.78,54.82,89779.0,48.9027,48.9027,48.8314,48.8671,89779.0
2021-04-05 11:30:00,54.82,54.85,54.8,54.83,103515.0,48.8671,48.8938,48.8492,48.876,103515.0
2021-04-05 11:35:00,54.83,54.93,54.82,54.91,76755.0,48.876,48.9651,48.8671,48.9473,76755.0
2021-04-05 11:40:00,54.92,55.01,54.9,54.97,86311.0,48.9562,49.0364,48.9384,49.0008,86311.0
2021-04-05 11:45:00,54.97,54.98,54.87,54.88,66149.0,49.0008,49.0097,48.9116,48.9205,66149.0
2021-04-05 11:50:00,54.88,54.91,54.8,54.8,106421.0,48.9205,48.9473,48.8492,48.8492,106421.0
2021-04-05 11:55:00,54.81,54.89,54.81,54.84,139693.0,48.8581,48.9295,48.8581,48.8849,139693.0
2021-04-05 12:00:00,54.84,54.86,54.78,54.79,86150.0,48.8849,48.9027,48.8314,48.8403,86150.0
2021-04-05 12:05:00,54.79,54.81,54.76,54.77,58638.0,48.8403,48.8581,48.8136,48.8225,58638.0
2021-04-05 12:10:00,54.77,54.78,54.73,54.73,42041.0,48.8225,48.8314,48.7868,48.7868,42041.0
2021-04-05 12:15:00,54.73,54.76,54.69,54.75,54116.0,48.7868,48.8136,48.7512,48.8047,54116.0
2021-04-05 12:20:00,54.75,54.8,54.75,54.8,43988.0,48.8047,48.8492,48.8047,48.8492,43988.0
2021-04-05 12:25:00,54.8,54.82,54.76,54.8,57511.0,48.8492,48.8671,48.8136,48.8492,57511.0
2021-04-05 12:30:00,54.79,54.82,54.77,54.81,62354.0,48.8403,48.8671,48.8225,48.8581,62354.0
2021-04-05 12:35:00,54.81,54.94,54.8,54.94,88518.0,48.8581,48.974,48.8492,48.974,88518.0
2021-04-05 12:40:00,54.94,54.94,54.89,54.93,72468.0,48.974,48.974,48.9295,48.9651,72468.0
2021-04-05 12:45:00,54.92,54.93,54.88,54.91,51157.0,48.9562,48.9651,48.9205,48.9473,51157.0
2021-04-05 12:50:00,54.91,54.93,54.85,54.86,83982.0,48.9473,48.9651,48.8938,48.9027,83982.0
2021-04-05 12:55:00,54.85,54.89,54.83,54.88,53627.0,48.8938,48.9295,48.876,48.9205,53627.0
2021-04-05 13:00:00,54.89,54.91,54.86,54.9,66746.0,48.9295,48.9473,48.9027,48.9384,66746.0
2021-04-05 13:05:00,54.9,54.93,54.88,54.9,58487.0,48.9384,48.9651,48.9205,48.9384,58487.0
2021-04-05 13:10:00,54.9,54.9,54.85,54.86,78773.0,48.9384,48.9384,48.8938,48.9027,78773.0
2021-04-05 13:15:00,54.85,54.89,54.78,54.89,89005.0,48.8938,48.9295,48.8314,48.9295,89005.0
2021-04-05 13:20:00,54.88,54.91,54.87,54.88,69717.0,48.9205,48.9473,48.9116,48.9205,69717.0
2021-04-05 13:25:00,54.88,54.89,54.84,54.89,49155.0,48.9205,48.9295,48.8849,48.9295,49155.0
2021-04-05 13:30:00,54.88,54.95,54.88,54.94,61120.0,48.9205,48.9829,48.9205,48.974,61120.0
2021-04-05 13:35:00,54.95,54.98,54.93,54.95,80679.0,48.9829,49.0097,48.9651,48.9829,80679.0
2021-04-05 13:40:00,54.95,54.97,54.92,54.97,78966.0,48.9829,49.0008,48.9562,49.0008,78966.0
2021-04-05 13:45:00,54.96,54.96,54.91,54.94,43449.0,48.9919,48.9919,48.9473,48.974,43449.0
2021-04-05 13:50:00,54.94,54.99,54.92,54.95,61250.0,48.974,49.0186,48.9562,48.9829,61250.0
2021-04-05 13:55:00,54.95,55.01,54.93,55.01,74214.0,48.9829,49.0364,48.9651,49.0364,74214.0
2021-04-05 14:00:00,55.01,55.04,54.98,54.98,138137.0,49.0364,49.0632,49.0097,49.0097,138137.0
2021-04-05 14:05:00,54.98,54.99,54.96,54.98,97969.0,49.0097,49.0186,48.9919,49.0097,97969.0
2021-04-05 14:10:00,54.97,54.99,54.95,54.96,58066.0,49.0008,49.0186,48.9829,48.9919,58066.0
2021-04-05 14:15:00,54.96,55.01,54.94,55.01,92744.0,48.9919,49.0364,48.974,49.0364,92744.0
2021-04-05 14:20:00,55.01,55.04,55.0,55.04,52618.0,49.0364,49.0632,49.0275,49.0632,52618.0
2021-04-05 14:25:00,55.04,55.12,55.03,55.06,149574.0,49.0632,49.1345,49.0543,49.081,149574.0
2021-04-05 14:30:00,55.07,55.1,55.06,55.1,126541.0,49.0899,49.1167,49.081,49.1167,126541.0
2021-04-05 14:35:00,55.09,55.1,55.04,55.05,118370.0,49.1077,49.1167,49.0632,49.0721,118370.0
2021-04-05 14:40:00,55.05,55.07,55.0,55.02,128497.0,49.0721,49.0899,49.0275,49.0453,128497.0
2021-04-05 14:45:00,55.01,55.05,55.0,55.01,76250.0,49.0364,49.0721,49.0275,49.0364,76250.0
2021-04-05 14:50:00,55.02,55.03,54.96,54.98,73858.0,49.0453,49.0543,48.9919,49.0097,73858.0
2021-04-05 14:55:00,54.98,55.01,54.94,54.95,65805.0,49.0097,49.0364,48.974,48.9829,65805.0
2021-04-05 15:00:00,54.95,54.95,54.88,54.89,63515.0,48.9829,48.9829,48.9205,48.9295,63515.0
2021-04-05 15:05:00,54.88,54.96,54.88,54.95,104578.0,48.9205,48.9919,48.9205,48.9829,104578.0
2021-04-05 15:10:00,54.94,54.99,54.94,54.97,119789.0,48.974,49.0186,48.974,49.0008,119789.0
2021-04-05 15:15:00,54.97,55.02,54.96,54.98,162382.0,49.0008,49.0453,48.9919,49.0097,162382.0
2021-04-05 15:20:00,54.98,54.98,54.83,54.83,214819.0,49.0097,49.0097,48.876,48.876,214819.0
2021-04-05 15:25:00,54.84,54.89,54.81,54.88,338152.0,48.8849,48.9295,48.8581,48.9205,338152.0
2021-04-05 15:30:00,54.88,54.94,54.85,54.91,206515.0,48.9205,48.974,48.8938,48.9473,206515.0
2021-04-05 15:35:00,54.91,54.99,54.91,54.95,155043.0,48.9473,49.0186,48.9473,48.9829,155043.0
2021-04-05 15:40:00,54.95,54.96,54.86,54.87,140373.0,48.9829,48.9919,48.9027,48.9116,140373.0
2021-04-05 15:45:00,54.86,54.91,54.84,54.85,188749.0,48.9027,48.9473,48.8849,48.8938,188749.0
2021-04-05 15:50:00,54.85,54.89,54.76,54.82,657688.0,48.8938,48.9295,48.8136,48.8671,657688.0
2021-04-05 15:55:00,54.81,54.83,54.73,54.8,869247.0,48.8581,48.876,48.7868,48.8492,869247.0
2021-04-06 09:30:00,54.39,54.47,54.14,54.41,459595.0,48.7048,48.7764,48.4809,48.7227,459595.0
2021-04-06 09:35:00,54.41,54.5,54.28,54.42,260787.0,48.7227,48.8033,48.6063,48.7316,260787.0
2021-04-06 09:40:00,54.43,54.62,54.4,54.57,204972.0,48.7406,48.9107,48.7137,48.866,204972.0
2021-04-06 09:45:00,54.57,54.63,54.53,54.57,133426.0,48.866,48.9197,48.8301,48.866,133426.0
2021-04-06 09:50:00,54.57,54.65,54.52,54.65,98319.0,48.866,48.9376,48.8212,48.9376,98319.0
2021-04-06 09:55:00,54.64,54.65,54.58,54.58,158823.0,48.9286,48.9376,48.8749,48.8749,158823.0
2021-04-06 10:00:00,54.58,54.63,54.57,54.61,89559.0,48.8749,48.9197,48.866,48.9018,89559.0
2021-04-06 10:05:00,54.62,54.8,54.59,54.78,199155.0,48.9107,49.0719,48.8839,49.054,199155.0
2021-04-06 10:10:00,54.78,54.81,54.64,54.67,164751.0,49.054,49.0809,48.9286,48.9555,164751.0
2021-04-06 10:15:00,54.67,54.68,54.61,54.64,85818.0,48.9555,48.9645,48.9018,48.9286,85818.0
2021-04-06 10:20:00,54.64,54.7,54.62,54.67,115825.0,48.9286,48.9824,48.9107,48.9555,115825.0
2021-04-06 10:25:00,54.67,54.77,54.66,54.71,89511.0,48.9555,49.0451,48.9466,48.9913,89511.0
2021-04-06 10:30:00,54.71,54.71,54.65,54.71,87191.0,48.9913,48.9913,48.9376,48.9913,87191.0
2021-04-06 10:35:00,54.71,54.71,54.61,54.65,90672.0,48.9913,48.9913,48.9018,48.9376,90672.0
2021-04-06 10:40:00,54.66,54.71,54.6,54.64,128386.0,48.9466,48.9913,48.8928,48.9286,128386.0
2021-04-06 10:45:00,54.64,54.7,54.59,54.62,193140.0,48.9286,48.9824,48.8839,48.9107,193140.0
2021-04-06 10:50:00,54.61,54.66,54.57,54.66,105528.0,48.9018,48.9466,48.866,48.9466,105528.0
2021-04-06 10:55:00,54.66,54.68,54.58,54.58,71442.0,48.9466,48.9645,48.8749,48.8749,71442.0
2021-04-06 11:00:00,54.58,54.65,54.57,54.63,66880.0,48.8749,48.9376,48.866,48.9197,66880.0
2021-04-06 11:05:00,54.63,54.71,54.61,54.71,115280.0,48.9197,48.9913,48.9018,48.9913,115280.0
2021-04-06 11:10:00,54.71,54.78,54.69,54.78,85845.0,48.9913,49.054,48.9734,49.054,85845.0
2021-04-06 11:15:00,54.77,54.84,54.75,54.82,94964.0,49.0451,49.1077,49.0271,49.0898,94964.0
2021-04-06 11:20:00,54.81,54.82,54.73,54.73,275329.0,49.0809,49.0898,49.0092,49.0092,275329.0
2021-04-06 11:25:00,54.73,54.8,54.69,54.8,109497.0,49.0092,49.0719,48.9734,49.0719,109497.0
2021-04-06 11:30:00,54.8,54.86,54.77,54.82,128049.0,49.0719,49.1256,49.0451,49.0898,128049.0
2021-04-06 11:35:00,54.82,54.9,54.82,54.89,81783.0,49.0898,49.1615,49.0898,49.1525,81783.0
2021-04-06 11:40:00,54.89,54.98,54.87,54.96,88793.0,49.1525,49.2331,49.1346,49.2152,88793.0
2021-04-06 11:45:00,54.96,55.02,54.95,54.98,133789.0,49.2152,49.2689,49.2062,49.2331,133789.0
2021-04-06 11:50:00,54.97,55.03,54.96,55.02,168766.0,49.2242,49.2779,49.2152,49.2689,168766.0
2021-04-06 11:55:00,55.01,55.02,54.95,54.96,70176.0,49.26,49.2689,49.2062,49.2152,70176.0
2021-04-06 12:00:00,54.97,55.01,54.96,54.98,62027.0,49.2242,49.26,49.2152,49.2331,62027.0
2021-04-06 12:05:00,54.98,55.0,54.95,54.96,62403.0,49.2331,49.251,49.2062,49.2152,62403.0
2021-04-06 12:10:00,54.96,55.03,54.95,55.02,44414.0,49.2152,49.2779,49.2062,49.2689,44414.0
2021-04-06 12:15:00,55.02,55.05,55.01,55.03,52946.0,49.2689,49.2958,49.26,49.2779,52946.0
2021-04-06 12:20:00,55.04,55.04,54.98,55.01,91149.0,49.2868,49.2868,49.2331,49.26,91149.0
2021-04-06 12:25:00,55.02,55.02,54.93,54.94,64926.0,49.2689,49.2689,49.1883,49.1973,64926.0
2021-04-06 12:30:00,54.95,55.02,54.93,54.97,143662.0,49.2062,49.2689,49.1883,49.2242,143662.0
2021-04-06 12:35:00,54.97,54.97,54.9,54.93,55083.0,49.2242,49.2242,49.1615,49.1883,55083.0
2021-04-06 12:40:00,54.94,54.96,54.92,54.96,47683.0,49.1973,49.2152,49.1794,49.2152,47683.0
2021-04-06 12:45:00,54.96,54.96,54.88,54.91,47263.0,49.2152,49.2152,49.1436,49.1704,47263.0
2021-04-06 12:50:00,54.91,54.94,54.88,54.93,58518.0,49.1704,49.1973,49.1436,49.1883,58518.0
2021-04-06 12:55:00,54.93,54.97,54.89,54.95,114306.0,49.1883,49.2242,49.1525,49.2062,114306.0
2021-04-06 13:00:00,54.94,54.97,54.93,54.97,62629.0,49.1973,49.2242,49.1883,49.2242,62629.0
2021-04-06 13:05:00,54.97,55.01,54.96,55.0,114789.0,49.2242,49.26,49.2152,49.251,114789.0
2021-04-06 13:10:00,55.0,55.01,54.97,54.97,56162.0,49.251,49.26,49.2242,49.2242,56162.0
2021-04-06 13:15:00,54.97,54.98,54.92,54.93,45775.0,49.2242,49.2331,49.1794,49.1883,45775.0
2021-04-06 13:20:00,54.93,54.94,54.89,54.91,40516.0,49.1883,49.1973,49.1525,49.1704,40516.0
2021-04-06 13:25:00,54.92,54.95,54.89,54.95,68067.0,49.1794,49.2062,49.1525,49.2062,68067.0
2021-04-06 13:30:00,54.94,54.96,54.92,54.96,265223.0,49.1973,49.2152,49.1794,49.2152,265223.0
2021-04-06 13:35:00,54.96,55.01,54.94,54.95,95810.0,49.2152,49.26,49.1973,49.2062,95810.0
2021-04-06 13:40:00,54.95,54.95,54.83,54.85,67783.0,49.2062,49.2062,49.0988,49.1167,67783.0
2021-04-06 13:45:00,54.84,54.91,54.84,54.9,58224.0,49.1077,49.1704,49.1077,49.1615,58224.0
2021-04-06 13:50:00,54.9,54.93,54.88,54.93,69934.0,49.1615,49.1883,49.1436,49.1883,69934.0
2021-04-06 13:55:00,54.93,54.94,54.89,54.9,61913.0,49.1883,49.1973,49.1525,49.1615,61913.0
2021-04-06 14:00:00,54.9,54.98,54.9,54.98,88180.0,49.1615,49.2331,49.1615,49.2331,88180.0
2021-04-06 14:05:00,54.98,54.98,54.94,54.97,103491.0,49.2331,49.2331,49.1973,49.2242,103491.0
2021-04-06 14:10:00,54.97,55.0,54.94,55.0,71764.0,49.2242,49.251,49.1973,49.251,71764.0
2021-04-06 14:15:00,55.0,55.0,54.93,54.95,168010.0,49.251,49.251,49.1883,49.2062,168010.0
2021-04-06 14:20:00,54.95,54.95,54.9,54.94,95818.0,49.2062,49.2062,49.1615,49.1973,95818.0
2021-04-06 14:25:00,54.94,54.95,54.92,54.94,65456.0,49.1973,49.2062,49.1794,49.1973,65456.0
2021-04-06 14:30:00,54.93,54.93,54.87,54.91,55254.0,49.1883,49.1883,49.1346,49.1704,55254.0
2021-04-06 14:35:00,54.9,54.93,54.88,54.9,131996.0,49.1615,49.1883,49.1436,49.1615,131996.0
2021-04-06 14:40:00,54.91,54.96,54.9,54.95,68935.0,49.1704,49.2152,49.1615,49.2062,68935.0
2021-04-06 14:45:00,54.95,54.96,54.92,54.96,43351.0,49.2062,49.2152,49.1794,49.2152,43351.0
2021-04-06 14:50:00,54.95,54.96,54.91,54.95,70974.0,49.2062,49.2152,49.1704,49.2062,70974.0
2021-04-06 14:55:00,54.95,54.96,54.91,54.91,68907.0,49.2062,49.2152,49.1704,49.1704,68907.0
2021-04-06 15:00:00,54.91,54.92,54.79,54.79,156796.0,49.1704,49.1794,49.063,49.063,156796.0
2021-04-06 15:05:00,54.8,54.82,54.78,54.8,81590.0,49.0719,49.0898,49.054,49.0719,81590.0
2021-04-06 15:10:00,54.8,54.83,54.78,54.83,111084.0,49.0719,49.0988,49.054,49.0988,111084.0
2021-04-06 15:15:00,54.83,54.88,54.77,54.86,302495.0,49.0988,49.1436,49.0451,49.1256,302495.0
2021-04-06 15:20:00,54.87,54.89,54.85,54.86,75373.0,49.1346,49.1525,49.1167,49.1256,75373.0
2021-04-06 15:25:00,54.86,54.86,54.78,54.79,163700.0,49.1256,49.1256,49.054,49.063,163700.0
2021-04-06 15:30:00,54.8,54.8,54.73,54.76,147236.0,49.0719,49.0719,49.0092,49.0361,147236.0
2021-04-06 15:35:00,54.76,54.78,54.74,54.75,126983.0,49.0361,49.054,49.0182,49.0271,126983.0
2021-04-06 15:40:00,54.76,54.82,54.75,54.76,173396.0,49.0361,49.0898,49.0271,49.0361,173396.0
2021-04-06 15:45:00,54.76,54.79,54.73,54.73,139211.0,49.0361,49.063,49.0092,49.0092,139211.0
2021-04-06 15:50:00,54.73,54.76,54.68,54.75,591817.0,49.0092,49.0361,48.9645,49.0271,591817.0
2021-04-06 15:55:00,54.75,54.86,54.74,54.84,799962.0,49.0271,49.1256,49.0182,49.1077,799962.0
2021-04-07 09:30:00,55.09,55.12,54.89,55.09,384308.0,49.3316,49.3585,49.1525,49.3316,384308.0
2021-04-07 09:35:00,55.08,55.11,54.91,55.0,184428.0,49.3227,49.3495,49.1704,49.251,184428.0
2021-04-07 09:40:00,55.0,55.01,54.81,54.82,95231.0,49.251,49.26,49.0809,49.0898,95231.0
2021-04-07 09:45:00,54.81,54.86,54.78,54.86,94052.0,49.0809,49.1256,49.054,49.1256,94052.0
2021-04-07 09:50:00,54.85,54.86,54.69,54.77,103087.0,49.1167,49.1256,48.9734,49.0451,103087.0
2021-04-07 09:55:00,54.77,54.77,54.61,54.65,122476.0,49.0451,49.0451,48.9018,48.9376,122476.0
2021-04-07 10:00:00,54.66,54.68,54.58,54.61,118761.0,48.9466,48.9645,48.8749,48.9018,118761.0
2021-04-07 10:05:00,54.62,54.73,54.6,54.71,139996.0,48.9107,49.0092,48.8928,48.9913,139996.0
2021-04-07 10:10:00,54.71,54.81,54.66,54.74,132039.0,48.9913,49.0809,48.9466,49.0182,132039.0
2021-04-07 10:15:00,54.73,54.75,54.66,54.67,93537.0,49.0092,49.0271,48.9466,48.9555,93537.0
2021-04-07 10:20:00,54.67,54.75,54.67,54.69,69126.0,48.9555,49.0271,48.9555,48.9734,69126.0
2021-04-07 10:25:00,54.69,54.7,54.57,54.62,90132.0,48.9734,48.9824,48.866,48.9107,90132.0
2021-04-07 10:30:00,54.62,54.68,54.6,54.68,81801.0,48.9107,48.9645,48.8928,48.9645,81801.0
2021-04-07 10:35:00,54.67,54.68,54.58,54.6,84264.0,48.9555,48.9645,48.8749,48.8928,84264.0
2021-04-07 10:40:00,54.59,54.67,54.58,54.64,78924.0,48.8839,48.9555,48.8749,48.9286,78924.0
2021-04-07 10:45:00,54.63,54.68,54.59,54.62,95318.0,48.9197,48.9645,48.8839,48.9107,95318.0
2021-04-07 10:50:00,54.63,54.65,54.55,54.61,87095.0,48.9197,48.9376,48.8481,48.9018,87095.0
2021-04-07 10:55:00,54.6,54.61,54.53,54.55,77493.0,48.8928,48.9018,48.8301,48.8481,77493.0
2021-04-07 11:00:00,54.56,54.58,54.48,54.52,110706.0,48.857,48.8749,48.7854,48.8212,110706.0
2021-04-07 11:05:00,54.52,54.57,54.51,54.55,98130.0,48.8212,48.866,48.8122,48.8481,98130.0
2021-04-07 11:10:00,54.54,54.56,54.48,54.51,87438.0,48.8391,48.857,48.7854,48.8122,87438.0
2021-04-07 11:15:00,54.52,54.58,54.51,54.58,49763.0,48.8212,48.8749,48.8122,48.8749,49763.0
2021-04-07 11:20:00,54.58,54.58,54.49,54.51,201854.0,48.8749,48.8749,48.7943,48.8122,201854.0
2021-04-07 11:25:00,54.51,54.52,54.4,54.41,106659.0,48.8122,48.8212,48.7137,48.7227,106659.0
2021-04-07 11:30:00,54.41,54.41,54.33,54.4,224761.0,48.7227,48.7227,48.651,48.7137,224761.0
2021-04-07 11:35:00,54.4,54.46,54.34,54.35,118935.0,48.7137,48.7675,48.66,48.669,118935.0
2021-04-07 11:40:00,54.35,54.35,54.24,54.25,145355.0,48.669,48.669,48.5705,48.5794,145355.0
2021-04-07 11:45:00,54.26,54.32,54.24,54.32,87217.0,48.5884,48.6421,48.5705,48.6421,87217.0
2021-04-07 11:50:00,54.32,54.36,54.3,54.33,77646.0,48.6421,48.6779,48.6242,48.651,77646.0
2021-04-07 11:55:00,54.32,54.42,54.31,54.39,87104.0,48.6421,48.7316,48.6331,48.7048,87104.0
2021-04-07 12:00:00,54.4,54.47,54.4,54.46,74469.0,48.7137,48.7764,48.7137,48.7675,74469.0
2021-04-07 12:05:00,54.46,54.49,54.44,54.48,82741.0,48.7675,48.7943,48.7496,48.7854,82741.0
2021-04-07 12:10:00,54.48,54.5,54.44,54.47,165804.0,48.7854,48.8033,48.7496,48.7764,165804.0
2021-04-07 12:15:00,54.47,54.47,54.38,54.44,77689.0,48.7764,48.7764,48.6958,48.7496,77689.0
2021-04-07 12:20:00,54.44,54.5,54.44,54.5,38768.0,48.7496,48.8033,48.7496,48.8033,38768.0
2021-04-07 12:25:00,54.5,54.51,54.36,54.36,76815.0,48.8033,48.8122,48.6779,48.6779,76815.0
2021-04-07 12:30:00,54.36,54.43,54.35,54.43,64912.0,48.6779,48.7406,48.669,48.7406,64912.0
2021-04-07 12:35:00,54.43,54.46,54.4,54.4,124130.0,48.7406,48.7675,48.7137,48.7137,124130.0
2021-04-07 12:40:00,54.41,54.45,54.4,54.43,60696.0,48.7227,48.7585,48.7137,48.7406,60696.0
2021-04-07 12:45:00,54.43,54.43,54.37,54.37,52573.0,48.7406,48.7406,48.6869,48.6869,52573.0
2021-04-07 12:50:00,54.38,54.43,54.37,54.4,115794.0,48.6958,48.7406,48.6869,48.7137,115794.0
2021-04-07 12:55:00,54.4,54.4,54.36,54.37,43300.0,48.7137,48.7137,48.6779,48.6869,43300.0
2021-04-07 13:00:00,54.36,54.43,54.35,54.41,53724.0,48.6779,48.7406,48.669,48.7227,53724.0
2021-04-07 13:05:00,54.41,54.47,54.41,54.45,90223.0,48.7227,48.7764,48.7227,48.7585,90223.0
2021-04-07 13:10:00,54.45,54.47,54.4,54.41,345775.0,48.7585,48.7764,48.7137,48.7227,345775.0
2021-04-07 13:15:00,54.41,54.51,54.4,54.46,406449.0,48.7227,48.8122,48.7137,48.7675,406449.0
2021-04-07 13:20:00,54.46,54.47,54.38,54.4,48374.0,48.7675,48.7764,48.6958,48.7137,48374.0
2021-04-07 13:25:00,54.4,54.43,54.37,54.4,67899.0,48.7137,48.7406,48.6869,48.7137,67899.0
2021-04-07 13:30:00,54.4,54.44,54.37,54.38,106363.0,48.7137,48.7496,48.6869,48.6958,106363.0
2021-04-07 13:35:00,54.38,54.39,54.32,54.37,87857.0,48.6958,48.7048,48.6421,48.6869,87857.0
2021-04-07 13:40:00,54.37,54.37,54.33,54.35,37061.0,48.6869,48.6869,48.651,48.669,37061.0
2021-04-07 13:45:00,54.35,54.38,54.33,54.34,78612.0,48.669,48.6958,48.651,48.66,78612.0
2021-04-07 13:50:00,54.34,54.38,54.33,54.36,49995.0,48.66,48.6958,48.651,48.6779,49995.0
2021-04-07 13:55:00,54.36,54.4,54.34,54.37,71094.0,48.6779,48.7137,48.66,48.6869,71094.0
2021-04-07 14:00:00,54.37,54.42,54.36,54.38,77858.0,48.6869,48.7316,48.6779,48.6958,77858.0
2021-04-07 14:05:00,54.37,54.41,54.34,54.38,106892.0,48.6869,48.7227,48.66,48.6958,106892.0
2021-04-07 14:10:00,54.38,54.44,54.38,54.44,68020.0,48.6958,48.7496,48.6958,48.7496,68020.0
2021-04-07 14:15:00,54.43,54.46,54.39,54.45,116561.0,48.7406,48.7675,48.7048,48.7585,116561.0
2021-04-07 14:20:00,54.45,54.47,54.38,54.42,106304.0,48.7585,48.7764,48.6958,48.7316,106304.0
2021-04-07 14:25:00,54.41,54.42,54.37,54.39,61855.0,48.7227,48.7316,48.6869,48.7048,61855.0
2021-04-07 14:30:00,54.39,54.41,54.36,54.39,87342.0,48.7048,48.7227,48.6779,48.7048,87342.0
2021-04-07 14:35:00,54.4,54.43,54.38,54.42,90859.0,48.7137,48.7406,48.6958,48.7316,90859.0
2021-04-07 14:40:00,54.43,54.47,54.42,54.44,51418.0,48.7406,48.7764,48.7316,48.7496,51418.0
2021-04-07 14:45:00,54.45,54.52,54.43,54.5,54373.0,48.7585,48.8212,48.7406,48.8033,54373.0
2021-04-07 14:50:00,54.5,54.52,54.46,54.49,63902.0,48.8033,48.8212,48.7675,48.7943,63902.0
2021-04-07 14:55:00,54.48,54.48,54.43,54.44,38960.0,48.7854,48.7854,48.7406,48.7496,38960.0
2021-04-07 15:00:00,54.44,54.53,54.44,54.51,94592.0,48.7496,48.8301,48.7496,48.8122,94592.0
2021-04-07 15:05:00,54.52,54.52,54.47,54.5,37327.0,48.8212,48.8212,48.7764,48.8033,37327.0
2021-04-07 15:10:00,54.5,54.51,54.48,54.51,61291.0,48.8033,48.8122,48.7854,48.8122,61291.0
2021-04-07 15:15:00,54.51,54.51,54.48,54.5,51790.0,48.8122,48.8122,48.7854,48.8033,51790.0
2021-04-07 15:20:00,54.5,54.52,54.45,54.45,70230.0,48.8033,48.8212,48.7585,48.7585,70230.0
2021-04-07 15:25:00,54.46,54.46,54.42,54.46,91708.0,48.7675,48.7675,48.7316,48.7675,91708.0
2021-04-07 15:30:00,54.46,54.47,54.44,54.47,89623.0,48.7675,48.7764,48.7496,48.7764,89623.0
2021-04-07 15:35:00,54.47,54.51,54.44,54.48,118946.0,48.7764,48.8122,48.7496,48.7854,118946.0
2021-04-07 15:40:00,54.48,54.51,54.46,54.51,91926.0,48.7854,48.8122,48.7675,48.8122,91926.0
2021-04-07 15:45:00,54.5,54.53,54.5,54.52,238728.0,48.8033,48.8301,48.8033,48.8212,238728.0
2021-04-07 15:50:00,54.52,54.58,54.49,54.58,408273.0,48.8212,48.8749,48.7943,48.8749,408273.0
2021-04-07 15:55:00,54.57,54.61,54.54,54.6,570062.0,48.866,48.9018,48.8391,48.8928,570062.0
2021-04-08 09:30:00,54.67,54.67,54.35,54.43,340196.0,48.9555,48.9555,48.669,48.7406,340196.0
2021-04-08 09:35:00,54.42,54.52,54.11,54.18,178927.0,48.7316,48.8212,48.454,48.5167,178927.0
2021-04-08 09:40:00,54.18,54.2,54.1,54.15,118154.0,48.5167,48.5346,48.4451,48.4899,118154.0
2021-04-08 09:45:00,54.16,54.22,54.13,54.16,88759.0,48.4988,48.5525,48.472,48.4988,88759.0
2021-04-08 09:50:00,54.16,54.31,54.12,54.31,137834.0,48.4988,48.6331,48.463,48.6331,137834.0
2021-04-08 09:55:00,54.31,54.45,54.26,54.44,127486.0,48.6331,48.7585,48.5884,48.7496,127486.0
2021-04-08 10:00:00,54.44,54.55,54.41,54.43,97930.0,48.7496,48.8481,48.7227,48.7406,97930.0
2021-04-08 10:05:00,54.44,54.49,54.29,54.29,118474.0,48.7496,48.7943,48.6152,48.6152,118474.0
2021-04-08 10:10:00,54.29,54.36,54.28,54.31,129012.0,48.6152,48.6779,48.6063,48.6331,129012.0
2021-04-08 10:15:00,54.3,54.32,54.23,54.29,87560.0,48.6242,48.6421,48.5615,48.6152,87560.0
2021-04-08 10:20:00,54.29,54.33,54.26,54.32,71271.0,48.6152,48.651,48.5884,48.6421,71271.0
2021-04-08 10:25:00,54.32,54.44,54.31,54.44,106007.0,48.6421,48.7496,48.6331,48.7496,106007.0
2021-04-08 10:30:00,54.43,54.45,54.33,54.39,59872.0,48.7406,48.7585,48.651,48.7048,59872.0
2021-04-08 10:35:00,54.4,54.57,54.4,54.55,107225.0,48.7137,48.866,48.7137,48.8481,107225.0
2021-04-08 10:40:00,54.55,54.61,54.54,54.6,79235.0,48.8481,48.9018,48.8391,48.8928,79235.0
2021-04-08 10:45:00,54.6,54.61,54.49,54.55,197553.0,48.8928,48.9018,48.7943,48.8481,197553.0
2021-04-08 10:50:00,54.55,54.56,54.47,54.5,95242.0,48.8481,48.857,48.7764,48.8033,95242.0
2021-04-08 10:55:00,54.51,54.51,54.43,54.46,116689.0,48.8122,48.8122,48.7406,48.7675,116689.0
2021-04-08 11:00:00,54.47,54.55,54.44,54.49,108131.0,48.7764,48.8481,48.7496,48.7943,108131.0
2021-04-08 11:05:00,54.5,54.54,54.48,54.5,66792.0,48.8033,48.8391,48.7854,48.8033,66792.0
2021-04-08 11:10:00,54.49,54.51,54.45,54.46,61862.0,48.7943,48.8122,48.7585,48.7675,61862.0
2021-04-08 11:15:00,54.46,54.46,54.41,54.43,78562.0,48.7675,48.7675,48.7227,48.7406,78562.0
2021-04-08 11:20:00,54.44,54.46,54.42,54.46,42802.0,48.7496,48.7675,48.7316,48.7675,42802.0
2021-04-08 11:25:00,54.46,54.48,54.45,54.46,47390.0,48.7675,48.7854,48.7585,48.7675,47390.0
2021-04-08 11:30:00,54.46,54.48,54.37,54.39,90766.0,48.7675,48.7854,48.6869,48.7048,90766.0
2021-04-08 11:35:00,54.4,54.44,54.39,54.42,72490.0,48.7137,48.7496,48.7048,48.7316,72490.0
2021-04-08 11:40:00,54.43,54.43,54.38,54.4,86408.0,48.7406,48.7406,48.6958,48.7137,86408.0
2021-04-08 11:45:00,54.39,54.42,54.37,54.41,66745.0,48.7048,48.7316,48.6869,48.7227,66745.0
2021-04-08 11:50:00,54.41,54.43,54.41,54.43,37285.0,48.7227,48.7406,48.7227,48.7406,37285.0
2021-04-08 11:55:00,54.43,54.47,54.41,54.47,130087.0,48.7406,48.7764,48.7227,48.7764,130087.0
2021-04-08 12:00:00,54.47,54.48,54.43,54.47,62735.0,48.7764,48.7854,48.7406,48.7764,62735.0
2021-04-08 12:05:00,54.48,54.52,54.45,54.51,126740.0,48.7854,48.8212,48.7585,48.8122,126740.0
2021-04-08 12:10:00,54.51,54.57,54.5,54.56,113528.0,48.8122,48.866,48.8033,48.857,113528.0
2021-04-08 12:15:00,54.55,54.59,54.55,54.55,52392.0,48.8481,48.8839,48.8481,48.8481,52392.0
2021-04-08 12:20:00,54.55,54.56,54.51,54.52,46538.0,48.8481,48.857,48.8122,48.8212,46538.0
2021-04-08 12:25:00,54.51,54.51,54.47,54.51,29316.0,48.8122,48.8122,48.7764,48.8122,29316.0
2021-04-08 12:30:00,54.51,54.53,54.49,54.52,65539.0,48.8122,48.8301,48.7943,48.8212,65539.0
2021-04-08 12:35:00,54.52,54.53,54.49,54.53,37149.0,48.8212,48.8301,48.7943,48.8301,37149.0
2021-04-08 12:40:00,54.53,54.53,54.49,54.51,47224.0,48.8301,48.8301,48.7943,48.8122,47224.0
2021-04-08 12:45:00,54.5,54.52,54.48,54.51,34954.0,48.8033,48.8212,48.7854,48.8122,34954.0
2021-04-08 12:50:00,54.51,54.52,54.48,54.5,31578.0,48.8122,48.8212,48.7854,48.8033,31578.0
2021-04-08 12:55:00,54.49,54.5,54.47,54.48,31178.0,48.7943,48.8033,48.7764,48.7854,31178.0
2021-04-08 13:00:00,54.48,54.48,54.44,54.46,33516.0,48.7854,48.7854,48.7496,48.7675,33516.0
2021-04-08 13:05:00,54.45,54.48,54.43,54.48,78718.0,48.7585,48.7854,48.7406,48.7854,78718.0
2021-04-08 13:10:00,54.48,54.53,54.47,54.5,107874.0,48.7854,48.8301,48.7764,48.8033,107874.0
2021-04-08 13:15:00,54.49,54.5,54.44,54.48,33697.0,48.7943,48.8033,48.7496,48.7854,33697.0
2021-04-08 13:20:00,54.48,54.5,54.44,54.45,48543.0,48.7854,48.8033,48.7496,48.7585,48543.0
2021-04-08 13:25:00,54.46,54.46,54.43,54.45,53931.0,48.7675,48.7675,48.7406,48.7585,53931.0
2021-04-08 13:30:00,54.45,54.46,54.43,54.46,60462.0,48.7585,48.7675,48.7406,48.7675,60462.0
2021-04-08 13:35:00,54.46,54.46,54.37,54.4,53230.0,48.7675,48.7675,48.6869,48.7137,53230.0
2021-04-08 13:40:00,54.4,54.43,54.38,54.4,32821.0,48.7137,48.7406,48.6958,48.7137,32821.0
2021-04-08 13:45:00,54.4,54.42,54.39,54.41,30247.0,48.7137,48.7316,48.7048,48.7227,30247.0
2021-04-08 13:50:00,54.41,54.41,54.39,54.39,15812.0,48.7227,48.7227,48.7048,48.7048,15812.0
2021-04-08 13:55:00,54.39,54.4,54.38,54.4,31025.0,48.7048,48.7137,48.6958,48.7137,31025.0
2021-04-08 14:00:00,54.4,54.44,54.39,54.44,91906.0,48.7137,48.7496,48.7048,48.7496,91906.0
2021-04-08 14:05:00,54.43,54.45,54.41,54.42,44366.0,48.7406,48.7585,48.7227,48.7316,44366.0
2021-04-08 14:10:00,54.41,54.42,54.39,54.41,50815.0,48.7227,48.7316,48.7048,48.7227,50815.0
2021-04-08 14:15:00,54.41,54.43,54.39,54.41,71753.0,48.7227,48.7406,48.7048,48.7227,71753.0
2021-04-08 14:20:00,54.41,54.42,54.35,54.35,68482.0,48.7227,48.7316,48.669,48.669,68482.0
2021-04-08 14:25:00,54.36,54.37,54.33,54.36,68088.0,48.6779,48.6869,48.651,48.6779,68088.0
2021-04-08 14:30:00,54.36,54.36,54.31,54.34,61006.0,48.6779,48.6779,48.6331,48.66,61006.0
2021-04-08 14:35:00,54.34,54.34,54.31,54.31,76206.0,48.66,48.66,48.6331,48.6331,76206.0
2021-04-08 14:40:00,54.31,54.32,54.27,54.29,54400.0,48.6331,48.6421,48.5973,48.6152,54400.0
2021-04-08 14:45:00,54.28,54.34,54.26,54.33,82343.0,48.6063,48.66,48.5884,48.651,82343.0
2021-04-08 14:50:00,54.33,54.34,54.3,54.34,88474.0,48.651,48.66,48.6242,48.66,88474.0
2021-04-08 14:55:00,54.34,54.34,54.31,54.33,81056.0,48.66,48.66,48.6331,48.651,81056.0
2021-04-08 15:00:00,54.33,54.34,54.27,54.27,119163.0,48.651,48.66,48.5973,48.5973,119163.0
2021-04-08 15:05:00,54.28,54.35,54.27,54.35,143607.0,48.6063,48.669,48.5973,48.669,143607.0
2021-04-08 15:10:00,54.35,54.35,54.29,54.31,102842.0,48.669,48.669,48.6152,48.6331,102842.0
2021-04-08 15:15:00,54.31,54.32,54.3,54.32,50821.0,48.6331,48.6421,48.6242,48.6421,50821.0
2021-04-08 15:20:00,54.32,54.33,54.25,54.25,94184.0,48.6421,48.651,48.5794,48.5794,94184.0
2021-04-08 15:25:00,54.25,54.27,54.22,54.23,108086.0,48.5794,48.5973,48.5525,48.5615,108086.0
2021-04-08 15:30:00,54.23,54.28,54.22,54.22,143645.0,48.5615,48.6063,48.5525,48.5525,143645.0
2021-04-08 15:35:00,54.23,54.26,54.21,54.26,158207.0,48.5615,48.5884,48.5436,48.5884,158207.0
2021-04-08 15:40:00,54.26,54.27,54.24,54.25,103121.0,48.5884,48.5973,48.5705,48.5794,103121.0
2021-04-08 15:45:00,54.25,54.25,54.21,54.22,184944.0,48.5794,48.5794,48.5436,48.5525,184944.0
2021-04-08 15:50:00,54.22,54.32,54.21,54.26,487150.0,48.5525,48.6421,48.5436,48.5884,487150.0
2021-04-08 15:55:00,54.26,54.34,54.23,54.34,544669.0,48.5884,48.66,48.5615,48.66,544669.0
2021-04-09 09:30:00,53.83,53.88,53.15,53.2,747268.0,48.2033,48.2481,47.5944,47.6392,747268.0
2021-04-09 09:35:00,53.2,53.21,52.87,52.98,531739.0,47.6392,47.6481,47.3437,47.4422,531739.0
2021-04-09 09:40:00,52.99,53.11,52.91,53.01,302900.0,47.4511,47.5586,47.3795,47.469,302900.0
2021-04-09 09:45:00,53.01,53.02,52.84,52.88,238255.0,47.469,47.478,47.3168,47.3526,238255.0
2021-04-09 09:50:00,52.88,52.96,52.79,52.96,378160.0,47.3526,47.4243,47.272,47.4243,378160.0
2021-04-09 09:55:00,52.96,52.98,52.9,52.94,312234.0,47.4243,47.4422,47.3705,47.4063,312234.0
2021-04-09 10:00:00,52.94,52.94,52.77,52.82,228396.0,47.4063,47.4063,47.2541,47.2989,228396.0
2021-04-09 10:05:00,52.81,52.84,52.71,52.76,259046.0,47.2899,47.3168,47.2004,47.2452,259046.0
2021-04-09 10:10:00,52.76,52.79,52.58,52.63,287384.0,47.2452,47.272,47.084,47.1287,287384.0
2021-04-09 10:15:00,52.63,52.75,52.59,52.62,234838.0,47.1287,47.2362,47.0929,47.1198,234838.0
2021-04-09 10:20:00,52.62,52.71,52.61,52.62,130210.0,47.1198,47.2004,47.1108,47.1198,130210.0
2021-04-09 10:25:00,52.62,52.63,52.45,52.48,265217.0,47.1198,47.1287,46.9676,46.9944,265217.0
2021-04-09 10:30:00,52.48,52.56,52.46,52.49,198905.0,46.9944,47.0661,46.9765,47.0034,198905.0
2021-04-09 10:35:00,52.5,52.54,52.46,52.51,230259.0,47.0123,47.0482,46.9765,47.0213,230259.0
2021-04-09 10:40:00,52.51,52.66,52.48,52.61,167013.0,47.0213,47.1556,46.9944,47.1108,167013.0
2021-04-09 10:45:00,52.62,52.66,52.59,52.66,156206.0,47.1198,47.1556,47.0929,47.1556,156206.0
2021-04-09 10:50:00,52.65,52.72,52.63,52.67,100695.0,47.1467,47.2093,47.1287,47.1646,100695.0
2021-04-09 10:55:00,52.68,52.72,52.67,52.69,108339.0,47.1735,47.2093,47.1646,47.1825,108339.0
2021-04-09 11:00:00,52.69,52.79,52.67,52.75,211512.0,47.1825,47.272,47.1646,47.2362,211512.0
2021-04-09 11:05:00,52.75,52.87,52.74,52.85,119504.0,47.2362,47.3437,47.2272,47.3257,119504.0
2021-04-09 11:10:00,52.85,52.96,52.83,52.95,134552.0,47.3257,47.4243,47.3078,47.4153,134552.0
2021-04-09 11:15:00,52.95,53.02,52.92,53.0,231715.0,47.4153,47.478,47.3884,47.4601,231715.0
2021-04-09 11:20:00,52.99,53.04,52.95,52.97,107512.0,47.4511,47.4959,47.4153,47.4332,107512.0
2021-04-09 11:25:00,52.97,53.03,52.92,53.01,175385.0,47.4332,47.4869,47.3884,47.469,175385.0
2021-04-09 11:30:00,53.01,53.01,52.94,53.01,116824.0,47.469,47.469,47.4063,47.469,116824.0
2021-04-09 11:35:00,53.01,53.06,53.0,53.04,167707.0,47.469,47.5138,47.4601,47.4959,167707.0
2021-04-09 11:40:00,53.04,53.1,53.02,53.05,79849.0,47.4959,47.5496,47.478,47.5048,79849.0
2021-04-09 11:45:00,53.05,53.1,53.04,53.07,75965.0,47.5048,47.5496,47.4959,47.5228,75965.0
2021-04-09 11:50:00,53.07,53.15,53.06,53.14,70872.0,47.5228,47.5944,47.5138,47.5854,70872.0
2021-04-09 11:55:00,53.14,53.16,53.11,53.14,92239.0,47.5854,47.6033,47.5586,47.5854,92239.0
2021-04-09 12:00:00,53.13,53.15,53.08,53.1,83763.0,47.5765,47.5944,47.5317,47.5496,83763.0
2021-04-09 12:05:00,53.1,53.11,53.02,53.05,134749.0,47.5496,47.5586,47.478,47.5048,134749.0
2021-04-09 12:10:00,53.05,53.08,53.04,53.05,80003.0,47.5048,47.5317,47.4959,47.5048,80003.0
2021-04-09 12:15:00,53.06,53.08,53.0,53.02,87280.0,47.5138,47.5317,47.4601,47.478,87280.0
2021-04-09 12:20:00,53.03,53.05,53.01,53.02,53824.0,47.4869,47.5048,47.469,47.478,53824.0
2021-04-09 12:25:00,53.02,53.04,52.99,53.01,58803.0,47.478,47.4959,47.4511,47.469,58803.0
2021-04-09 12:30:00,53.01,53.1,53.0,53.1,65914.0,47.469,47.5496,47.4601,47.5496,65914.0
2021-04-09 12:35:00,53.1,53.2,53.09,53.2,127451.0,47.5496,47.6392,47.5407,47.6392,127451.0
2021-04-09 12:40:00,53.19,53.24,53.17,53.24,94609.0,47.6302,47.675,47.6123,47.675,94609.0
2021-04-09 12:45:00,53.23,53.31,53.23,53.25,155287.0,47.666,47.7377,47.666,47.6839,155287.0
2021-04-09 12:50:00,53.25,53.34,53.25,53.34,145440.0,47.6839,47.7645,47.6839,47.7645,145440.0
2021-04-09 12:55:00,53.34,53.35,53.26,53.34,131121.0,47.7645,47.7735,47.6929,47.7645,131121.0
2021-04-09 13:00:00,53.34,53.34,53.22,53.25,69380.0,47.7645,47.7645,47.6571,47.6839,69380.0
2021-04-09 13:05:00,53.24,53.32,53.24,53.31,78830.0,47.675,47.7466,47.675,47.7377,78830.0
2021-04-09 13:10:00,53.32,53.35,53.26,53.27,96544.0,47.7466,47.7735,47.6929,47.7018,96544.0
2021-04-09 13:15:00,53.27,53.33,53.26,53.32,79663.0,47.7018,47.7556,47.6929,47.7466,79663.0
2021-04-09 13:20:00,53.32,53.35,53.26,53.26,181039.0,47.7466,47.7735,47.6929,47.6929,181039.0
2021-04-09 13:25:00,53.26,53.28,53.22,53.25,103539.0,47.6929,47.7108,47.6571,47.6839,103539.0
2021-04-09 13:30:00,53.25,53.3,53.24,53.28,77470.0,47.6839,47.7287,47.675,47.7108,77470.0
2021-04-09 13:35:00,53.28,53.33,53.27,53.33,55242.0,47.7108,47.7556,47.7018,47.7556,55242.0
2021-04-09 13:40:00,53.33,53.38,53.31,53.38,86337.0,47.7556,47.8003,47.7377,47.8003,86337.0
2021-04-09 13:45:00,53.38,53.44,53.37,53.44,66936.0,47.8003,47.8541,47.7914,47.8541,66936.0
2021-04-09 13:50:00,53.44,53.44,53.37,53.42,69792.0,47.8541,47.8541,47.7914,47.8362,69792.0
2021-04-09 13:55:00,53.42,53.5,53.41,53.49,108672.0,47.8362,47.9078,47.8272,47.8989,108672.0
2021-04-09 14:00:00,53.5,53.5,53.42,53.48,62991.0,47.9078,47.9078,47.8362,47.8899,62991.0
2021-04-09 14:05:00,53.48,53.49,53.45,53.47,57793.0,47.8899,47.8989,47.863,47.8809,57793.0
2021-04-09 14:10:00,53.46,53.46,53.41,53.41,54238.0,47.872,47.872,47.8272,47.8272,54238.0
2021-04-09 14:15:00,53.41,53.42,53.34,53.39,83689.0,47.8272,47.8362,47.7645,47.8093,83689.0
2021-04-09 14:20:00,53.38,53.4,53.37,53.39,53625.0,47.8003,47.8183,47.7914,47.8093,53625.0
2021-04-09 14:25:00,53.38,53.43,53.38,53.43,47027.0,47.8003,47.8451,47.8003,47.8451,47027.0
2021-04-09 14:30:00,53.43,53.43,53.38,53.43,55058.0,47.8451,47.8451,47.8003,47.8451,55058.0
2021-04-09 14:35:00,53.42,53.43,53.39,53.41,78056.0,47.8362,47.8451,47.8093,47.8272,78056.0
2021-04-09 14:40:00,53.41,53.44,53.35,53.37,247828.0,47.8272,47.8541,47.7735,47.7914,247828.0
2021-04-09 14:45:00,53.36,53.4,53.33,53.38,203425.0,47.7824,47.8183,47.7556,47.8003,203425.0
2021-04-09 14:50:00,53.38,53.38,53.32,53.33,361398.0,47.8003,47.8003,47.7466,47.7556,361398.0
2021-04-09 14:55:00,53.33,53.33,53.29,53.3,120671.0,47.7556,47.7556,47.7198,47.7287,120671.0
2021-04-09 15:00:00,53.3,53.35,53.29,53.31,319133.0,47.7287,47.7735,47.7198,47.7377,319133.0
2021-04-09 15:05:00,53.3,53.35,53.28,53.34,161919.0,47.7287,47.7735,47.7108,47.7645,161919.0
2021-04-09 15:10:00,53.34,53.37,53.32,53.37,137857.0,47.7645,47.7914,47.7466,47.7914,137857.0
2021-04-09 15:15:00,53.37,53.41,53.35,53.37,127211.0,47.7914,47.8272,47.7735,47.7914,127211.0
2021-04-09 15:20:00,53.37,53.41,53.36,53.39,120352.0,47.7914,47.8272,47.7824,47.8093,120352.0
2021-04-09 15:25:00,53.39,53.44,53.38,53.43,200792.0,47.8093,47.8541,47.8003,47.8451,200792.0
2021-04-09 15:30:00,53.43,53.45,53.41,53.43,213602.0,47.8451,47.863,47.8272,47.8451,213602.0
2021-04-09 15:35:00,53.43,53.52,53.42,53.5,257942.0,47.8451,47.9257,47.8362,47.9078,257942.0
2021-04-09 15:40:00,53.5,53.51,53.46,53.47,155701.0,47.9078,47.9168,47.872,47.8809,155701.0
2021-04-09 15:45:00,53.47,53.53,53.45,53.52,219495.0,47.8809,47.9347,47.863,47.9257,219495.0
2021-04-09 15:50:00,53.52,53.65,53.52,53.62,798472.0,47.9257,48.0421,47.9257,48.0153,798472.0
2021-04-09 15:55:00,53.61,53.64,53.53,53.55,1045343.0,48.0063,48.0332,47.9347,47.9526,1045343.0
2021-04-12 09:30:00,53.54,53.7,53.34,53.41,532515.0,47.9436,48.0869,47.7645,47.8272,532515.0
2021-04-12 09:35:00,53.41,53.54,53.38,53.41,169875.0,47.8272,47.9436,47.8003,47.8272,169875.0
2021-04-12 09:40:00,53.41,53.53,53.36,53.48,144187.0,47.8272,47.9347,47.7824,47.8899,144187.0
2021-04-12 09:45:00,53.48,53.5,53.41,53.5,213899.0,47.8899,47.9078,47.8272,47.9078,213899.0
2021-04-12 09:50:00,53.51,53.55,53.41,53.46,140206.0,47.9168,47.9526,47.8272,47.872,140206.0
2021-04-12 09:55:00,53.46,53.51,53.42,53.43,136250.0,47.872,47.9168,47.8362,47.8451,136250.0
2021-04-12 10:00:00,53.43,53.45,53.37,53.37,80223.0,47.8451,47.863,47.7914,47.7914,80223.0
2021-04-12 10:05:00,53.38,53.41,53.33,53.4,105818.0,47.8003,47.8272,47.7556,47.8183,105818.0
2021-04-12 10:10:00,53.41,53.48,53.39,53.47,131513.0,47.8272,47.8899,47.8093,47.8809,131513.0
2021-04-12 10:15:00,53.47,53.48,53.38,53.39,72304.0,47.8809,47.8899,47.8003,47.8093,72304.0
2021-04-12 10:20:00,53.38,53.39,53.33,53.33,114985.0,47.8003,47.8093,47.7556,47.7556,114985.0
2021-04-12 10:25:00,53.34,53.36,53.27,53.3,133350.0,47.7645,47.7824,47.7018,47.7287,133350.0
2021-04-12 10:30:00,53.31,53.31,53.27,53.28,56227.0,47.7377,47.7377,47.7018,47.7108,56227.0
2021-04-12 10:35:00,53.27,53.32,53.25,53.25,90050.0,47.7018,47.7466,47.6839,47.6839,90050.0
2021-04-12 10:40:00,53.26,53.32,53.25,53.27,115122.0,47.6929,47.7466,47.6839,47.7018,115122.0
2021-04-12 10:45:00,53.28,53.31,53.23,53.29,108045.0,47.7108,47.7377,47.666,47.7198,108045.0
2021-04-12 10:50:00,53.29,53.34,53.27,53.32,60655.0,47.7198,47.7645,47.7018,47.7466,60655.0
2021-04-12 10:55:00,53.32,53.45,53.3,53.44,125323.0,47.7466,47.863,47.7287,47.8541,125323.0
2021-04-12 11:00:00,53.43,53.46,53.41,53.44,62845.0,47.8451,47.872,47.8272,47.8541,62845.0
2021-04-12 11:05:00,53.44,53.44,53.35,53.38,62305.0,47.8541,47.8541,47.7735,47.8003,62305.0
2021-04-12 11:10:00,53.38,53.38,53.33,53.34,79780.0,47.8003,47.8003,47.7556,47.7645,79780.0
2021-04-12 11:15:00,53.33,53.33,53.27,53.27,79777.0,47.7556,47.7556,47.7018,47.7018,79777.0
2021-04-12 11:20:00,53.27,53.29,53.22,53.23,284306.0,47.7018,47.7198,47.6571,47.666,284306.0
2021-04-12 11:25:00,53.24,53.38,53.21,53.36,664068.0,47.675,47.8003,47.6481,47.7824,664068.0
2021-04-12 11:30:00,53.36,53.41,53.34,53.36,89947.0,47.7824,47.8272,47.7645,47.7824,89947.0
2021-04-12 11:35:00,53.35,53.4,53.34,53.38,132203.0,47.7735,47.8183,47.7645,47.8003,132203.0
2021-04-12 11:40:00,53.38,53.39,53.34,53.38,72395.0,47.8003,47.8093,47.7645,47.8003,72395.0
2021-04-12 11:45:00,53.37,53.4,53.34,53.36,60379.0,47.7914,47.8183,47.7645,47.7824,60379.0
2021-04-12 11:50:00,53.36,53.37,53.31,53.34,123084.0,47.7824,47.7914,47.7377,47.7645,123084.0
2021-04-12 11:55:00,53.34,53.38,53.33,53.37,51961.0,47.7645,47.8003,47.7556,47.7914,51961.0
2021-04-12 12:00:00,53.37,53.38,53.31,53.35,102139.0,47.7914,47.8003,47.7377,47.7735,102139.0
2021-04-12 12:05:00,53.35,53.37,53.33,53.37,69129.0,47.7735,47.7914,47.7556,47.7914,69129.0
2021-04-12 12:10:00,53.37,53.37,53.33,53.35,47470.0,47.7914,47.7914,47.7556,47.7735,47470.0
2021-04-12 12:15:00,53.35,53.39,53.31,53.32,120693.0,47.7735,47.8093,47.7377,47.7466,120693.0
2021-04-12 12:20:00,53.33,53.33,53.27,53.28,82460.0,47.7556,47.7556,47.7018,47.7108,82460.0
2021-04-12 12:25:00,53.28,53.3,53.25,53.26,57342.0,47.7108,47.7287,47.6839,47.6929,57342.0
2021-04-12 12:30:00,53.26,53.37,53.25,53.34,132081.0,47.6929,47.7914,47.6839,47.7645,132081.0
2021-04-12 12:35:00,53.33,53.38,53.31,53.37,85835.0,47.7556,47.8003,47.7377,47.7914,85835.0
2021-04-12 12:40:00,53.38,53.4,53.36,53.39,82092.0,47.8003,47.8183,47.7824,47.8093,82092.0
2021-04-12 12:45:00,53.38,53.41,53.37,53.4,61107.0,47.8003,47.8272,47.7914,47.8183,61107.0
2021-04-12 12:50:00,53.4,53.4,53.36,53.36,64202.0,47.8183,47.8183,47.7824,47.7824,64202.0
2021-04-12 12:55:00,53.36,53.38,53.34,53.34,88659.0,47.7824,47.8003,47.7645,47.7645,88659.0
2021-04-12 13:00:00,53.35,53.35,53.28,53.29,71704.0,47.7735,47.7735,47.7108,47.7198,71704.0
2021-04-12 13:05:00,53.29,53.29,53.24,53.26,40290.0,47.7198,47.7198,47.675,47.6929,40290.0
2021-04-12 13:10:00,53.26,53.26,53.2,53.21,83608.0,47.6929,47.6929,47.6392,47.6481,83608.0
2021-04-12 13:15:00,53.21,53.23,53.19,53.2,65133.0,47.6481,47.666,47.6302,47.6392,65133.0
2021-04-12 13:20:00,53.2,53.2,53.16,53.16,46453.0,47.6392,47.6392,47.6033,47.6033,46453.0
2021-04-12 13:25:00,53.16,53.21,53.16,53.2,81223.0,47.6033,47.6481,47.6033,47.6392,81223.0
2021-04-12 13:30:00,53.2,53.21,53.17,53.21,76131.0,47.6392,47.6481,47.6123,47.6481,76131.0
2021-04-12 13:35:00,53.21,53.24,53.2,53.23,117532.0,47.6481,47.675,47.6392,47.666,117532.0
2021-04-12 13:40:00,53.23,53.26,53.19,53.21,145406.0,47.666,47.6929,47.6302,47.6481,145406.0
2021-04-12 13:45:00,53.21,53.25,53.21,53.22,133470.0,47.6481,47.6839,47.6481,47.6571,133470.0
2021-04-12 13:50:00,53.21,53.28,53.2,53.28,90363.0,47.6481,47.7108,47.6392,47.7108,90363.0
2021-04-12 13:55:00,53.27,53.28,53.22,53.23,73451.0,47.7018,47.7108,47.6571,47.666,73451.0
2021-04-12 14:00:00,53.23,53.27,53.23,53.26,103191.0,47.666,47.7018,47.666,47.6929,103191.0
2021-04-12 14:05:00,53.26,53.35,53.24,53.32,176754.0,47.6929,47.7735,47.675,47.7466,176754.0
2021-04-12 14:10:00,53.33,53.33,53.31,53.31,58300.0,47.7556,47.7556,47.7377,47.7377,58300.0
2021-04-12 14:15:00,53.31,53.4,53.31,53.36,138309.0,47.7377,47.8183,47.7377,47.7824,138309.0
2021-04-12 14:20:00,53.36,53.39,53.35,53.39,71902.0,47.7824,47.8093,47.7735,47.8093,71902.0
2021-04-12 14:25:00,53.39,53.39,53.34,53.37,97248.0,47.8093,47.8093,47.7645,47.7914,97248.0
2021-04-12 14:30:00,53.37,53.38,53.31,53.31,123185.0,47.7914,47.8003,47.7377,47.7377,123185.0
2021-04-12 14:35:00,53.31,53.33,53.27,53.3,110474.0,47.7377,47.7556,47.7018,47.7287,110474.0
2021-04-12 14:40:00,53.3,53.31,53.28,53.28,98048.0,47.7287,47.7377,47.7108,47.7108,98048.0
2021-04-12 14:45:00,53.29,53.29,53.22,53.23,94497.0,47.7198,47.7198,47.6571,47.666,94497.0
2021-04-12 14:50:00,53.23,53.23,53.18,53.22,99158.0,47.666,47.666,47.6213,47.6571,99158.0
2021-04-12 14:55:00,53.22,53.23,53.16,53.2,164540.0,47.6571,47.666,47.6033,47.6392,164540.0
2021-04-12 15:00:00,53.2,53.21,53.12,53.13,160884.0,47.6392,47.6481,47.5675,47.5765,160884.0
2021-04-12 15:05:00,53.13,53.21,53.12,53.2,138995.0,47.5765,47.6481,47.5675,47.6392,138995.0
2021-04-12 15:10:00,53.2,53.21,53.13,53.15,91830.0,47.6392,47.6481,47.5765,47.5944,91830.0
2021-04-12 15:15:00,53.15,53.17,53.13,53.16,96140.0,47.5944,47.6123,47.5765,47.6033,96140.0
2021-04-12 15:20:00,53.16,53.25,53.15,53.24,190267.0,47.6033,47.6839,47.5944,47.675,190267.0
2021-04-12 15:25:00,53.24,53.28,53.22,53.27,144656.0,47.675,47.7108,47.6571,47.7018,144656.0
2021-04-12 15:30:00,53.27,53.28,53.22,53.25,145546.0,47.7018,47.7108,47.6571,47.6839,145546.0
2021-04-12 15:35:00,53.25,53.29,53.24,53.28,194398.0,47.6839,47.7198,47.675,47.7108,194398.0
2021-04-12 15:40:00,53.28,53.3,53.27,53.3,172113.0,47.7108,47.7287,47.7018,47.7287,172113.0
2021-04-12 15:45:00,53.3,53.35,53.27,53.28,268201.0,47.7287,47.7735,47.7018,47.7108,268201.0
2021-04-12 15:50:00,53.27,53.3,53.23,53.25,671878.0,47.7018,47.7287,47.666,47.6839,671878.0
2021-04-12 15:55:00,53.26,53.34,53.23,53.33,841796.0,47.6929,47.7645,47.666,47.7556,841796.0
2021-04-13 09:30:00,53.43,53.49,53.26,53.3,703559.0,47.8451,47.8989,47.6929,47.7287,703559.0
2021-04-13 09:35:00,53.3,53.48,53.29,53.44,395779.0,47.7287,47.8899,47.7198,47.8541,395779.0
2021-04-13 09:40:00,53.44,53.49,53.31,53.39,228837.0,47.8541,47.8989,47.7377,47.8093,228837.0
2021-04-13 09:45:00,53.4,53.43,53.27,53.31,119406.0,47.8183,47.8451,47.7018,47.7377,119406.0
2021-04-13 09:50:00,53.31,53.48,53.3,53.47,445821.0,47.7377,47.8899,47.7287,47.8809,445821.0
2021-04-13 09:55:00,53.46,53.53,53.41,53.53,125918.0,47.872,47.9347,47.8272,47.9347,125918.0
2021-04-13 10:00:00,53.53,53.66,53.5,53.62,118676.0,47.9347,48.0511,47.9078,48.0153,118676.0
2021-04-13 10:05:00,53.62,53.62,53.55,53.56,114203.0,48.0153,48.0153,47.9526,47.9615,114203.0
2021-04-13 10:10:00,53.56,53.64,53.54,53.63,61013.0,47.9615,48.0332,47.9436,48.0242,61013.0
2021-04-13 10:15:00,53.62,53.69,53.59,53.65,112012.0,48.0153,48.0779,47.9884,48.0421,112012.0
2021-04-13 10:20:00,53.65,53.75,53.64,53.72,114781.0,48.0421,48.1317,48.0332,48.1048,114781.0
2021-04-13 10:25:00,53.72,53.74,53.58,53.59,196845.0,48.1048,48.1227,47.9794,47.9884,196845.0
2021-04-13 10:30:00,53.59,53.62,53.5,53.61,94765.0,47.9884,48.0153,47.9078,48.0063,94765.0
2021-04-13 10:35:00,53.61,53.62,53.54,53.57,70934.0,48.0063,48.0153,47.9436,47.9705,70934.0
2021-04-13 10:40:00,53.57,53.68,53.57,53.66,93389.0,47.9705,48.069,47.9705,48.0511,93389.0
2021-04-13 10:45:00,53.66,53.75,53.64,53.69,115906.0,48.0511,48.1317,48.0332,48.0779,115906.0
2021-04-13 10:50:00,53.7,53.76,53.69,53.71,136624.0,48.0869,48.1406,48.0779,48.0959,136624.0
2021-04-13 10:55:00,53.71,53.72,53.62,53.65,92402.0,48.0959,48.1048,48.0153,48.0421,92402.0
2021-04-13 11:00:00,53.65,53.76,53.6,53.66,221141.0,48.0421,48.1406,47.9974,48.0511,221141.0
2021-04-13 11:05:00,53.66,53.77,53.66,53.72,83966.0,48.0511,48.1496,48.0511,48.1048,83966.0
2021-04-13 11:10:00,53.72,53.76,53.71,53.75,118755.0,48.1048,48.1406,48.0959,48.1317,118755.0
2021-04-13 11:15:00,53.75,53.79,53.72,53.76,120804.0,48.1317,48.1675,48.1048,48.1406,120804.0
2021-04-13 11:20:00,53.75,53.76,53.72,53.75,132713.0,48.1317,48.1406,48.1048,48.1317,132713.0
2021-04-13 11:25:00,53.75,53.79,53.74,53.78,80509.0,48.1317,48.1675,48.1227,48.1585,80509.0
2021-04-13 11:30:00,53.78,53.83,53.76,53.83,91001.0,48.1585,48.2033,48.1406,48.2033,91001.0
2021-04-13 11:35:00,53.83,53.86,53.79,53.86,258995.0,48.2033,48.2302,48.1675,48.2302,258995.0
2021-04-13 11:40:00,53.86,53.87,53.77,53.84,101505.0,48.2302,48.2391,48.1496,48.2123,101505.0
2021-04-13 11:45:00,53.84,53.86,53.77,53.78,167930.0,48.2123,48.2302,48.1496,48.1585,167930.0
2021-04-13 11:50:00,53.77,53.79,53.73,53.77,75444.0,48.1496,48.1675,48.1138,48.1496,75444.0
2021-04-13 11:55:00,53.78,53.81,53.77,53.79,84831.0,48.1585,48.1854,48.1496,48.1675,84831.0
2021-04-13 12:00:00,53.79,53.79,53.73,53.73,52291.0,48.1675,48.1675,48.1138,48.1138,52291.0
2021-04-13 12:05:00,53.73,53.73,53.68,53.72,67710.0,48.1138,48.1138,48.069,48.1048,67710.0
2021-04-13 12:10:00,53.72,53.74,53.69,53.7,80949.0,48.1048,48.1227,48.0779,48.0869,80949.0
2021-04-13 12:15:00,53.7,53.71,53.55,53.55,84056.0,48.0869,48.0959,47.9526,47.9526,84056.0
2021-04-13 12:20:00,53.55,53.59,53.54,53.57,94456.0,47.9526,47.9884,47.9436,47.9705,94456.0
2021-04-13 12:25:00,53.57,53.63,53.56,53.61,111279.0,47.9705,48.0242,47.9615,48.0063,111279.0
2021-04-13 12:30:00,53.6,53.61,53.58,53.6,42823.0,47.9974,48.0063,47.9794,47.9974,42823.0
2021-04-13 12:35:00,53.6,53.61,53.59,53.61,25810.0,47.9974,48.0063,47.9884,48.0063,25810.0
2021-04-13 12:40:00,53.6,53.61,53.58,53.59,74699.0,47.9974,48.0063,47.9794,47.9884,74699.0
2021-04-13 12:45:00,53.6,53.6,53.57,53.58,88519.0,47.9974,47.9974,47.9705,47.9794,88519.0
2021-04-13 12:50:00,53.57,53.6,53.56,53.59,63928.0,47.9705,47.9974,47.9615,47.9884,63928.0
2021-04-13 12:55:00,53.58,53.59,53.54,53.57,49064.0,47.9794,47.9884,47.9436,47.9705,49064.0
2021-04-13 13:00:00,53.57,53.58,53.51,53.53,70831.0,47.9705,47.9794,47.9168,47.9347,70831.0
2021-04-13 13:05:00,53.53,53.56,53.49,53.53,78627.0,47.9347,47.9615,47.8989,47.9347,78627.0
2021-04-13 13:10:00,53.53,53.56,53.52,53.55,53539.0,47.9347,47.9615,47.9257,47.9526,53539.0
2021-04-13 13:15:00,53.55,53.55,53.53,53.54,42648.0,47.9526,47.9526,47.9347,47.9436,42648.0
2021-04-13 13:20:00,53.54,53.56,53.53,53.55,42738.0,47.9436,47.9615,47.9347,47.9526,42738.0
2021-04-13 13:25:00,53.55,53.55,53.53,53.55,29385.0,47.9526,47.9526,47.9347,47.9526,29385.0
2021-04-13 13:30:00,53.55,53.58,53.53,53.58,76950.0,47.9526,47.9794,47.9347,47.9794,76950.0
2021-04-13 13:35:00,53.58,53.59,53.57,53.59,32165.0,47.9794,47.9884,47.9705,47.9884,32165.0
2021-04-13 13:40:00,53.59,53.6,53.58,53.6,44679.0,47.9884,47.9974,47.9794,47.9974,44679.0
2021-04-13 13:45:00,53.59,53.61,53.57,53.59,51524.0,47.9884,48.0063,47.9705,47.9884,51524.0
2021-04-13 13:50:00,53.58,53.58,53.54,53.58,61637.0,47.9794,47.9794,47.9436,47.9794,61637.0
2021-04-13 13:55:00,53.57,53.6,53.57,53.59,40015.0,47.9705,47.9974,47.9705,47.9884,40015.0
2021-04-13 14:00:00,53.58,53.64,53.58,53.61,75595.0,47.9794,48.0332,47.9794,48.0063,75595.0
2021-04-13 14:05:00,53.61,53.62,53.59,53.6,42235.0,48.0063,48.0153,47.9884,47.9974,42235.0
2021-04-13 14:10:00,53.61,53.65,53.6,53.64,70756.0,48.0063,48.0421,47.9974,48.0332,70756.0
2021-04-13 14:15:00,53.63,53.69,53.63,53.68,44821.0,48.0242,48.0779,48.0242,48.069,44821.0
2021-04-13 14:20:00,53.69,53.74,53.68,53.7,181921.0,48.0779,48.1227,48.069,48.0869,181921.0
2021-04-13 14:25:00,53.7,53.72,53.68,53.72,60866.0,48.0869,48.1048,48.069,48.1048,60866.0
2021-04-13 14:30:00,53.72,53.73,53.69,53.69,100869.0,48.1048,48.1138,48.0779,48.0779,100869.0
2021-04-13 14:35:00,53.7,53.71,53.68,53.71,102319.0,48.0869,48.0959,48.069,48.0959,102319.0
2021-04-13 14:40:00,53.7,53.72,53.69,53.71,70029.0,48.0869,48.1048,48.0779,48.0959,70029.0
2021-04-13 14:45:00,53.71,53.74,53.69,53.73,61075.0,48.0959,48.1227,48.0779,48.1138,61075.0
2021-04-13 14:50:00,53.74,53.78,53.73,53.77,62845.0,48.1227,48.1585,48.1138,48.1496,62845.0
2021-04-13 14:55:00,53.78,53.82,53.76,53.79,254997.0,48.1585,48.1944,48.1406,48.1675,254997.0
2021-04-13 15:00:00,53.79,53.81,53.76,53.77,75325.0,48.1675,48.1854,48.1406,48.1496,75325.0
2021-04-13 15:05:00,53.77,53.78,53.72,53.75,164564.0,48.1496,48.1585,48.1048,48.1317,164564.0
2021-04-13 15:10:00,53.75,53.8,53.74,53.8,185373.0,48.1317,48.1764,48.1227,48.1764,185373.0
2021-04-13 15:15:00,53.8,53.91,53.79,53.88,240217.0,48.1764,48.275,48.1675,48.2481,240217.0
2021-04-13 15:20:00,53.88,53.92,53.87,53.88,160180.0,48.2481,48.2839,48.2391,48.2481,160180.0
2021-04-13 15:25:00,53.88,53.95,53.87,53.93,173706.0,48.2481,48.3108,48.2391,48.2929,173706.0
2021-04-13 15:30:00,53.93,53.94,53.89,53.9,210960.0,48.2929,48.3018,48.257,48.266,210960.0
2021-04-13 15:35:00,53.9,53.96,53.89,53.92,213635.0,48.266,48.3197,48.257,48.2839,213635.0
2021-04-13 15:40:00,53.92,53.98,53.92,53.93,375038.0,48.2839,48.3376,48.2839,48.2929,375038.0
2021-04-13 15:45:00,53.92,53.99,53.89,53.96,340025.0,48.2839,48.3466,48.257,48.3197,340025.0
2021-04-13 15:50:00,53.96,53.99,53.9,53.92,638778.0,48.3197,48.3466,48.266,48.2839,638778.0
2021-04-13 15:55:00,53.93,53.93,53.79,53.87,880075.0,48.2929,48.2929,48.1675,48.2391,880075.0
2021-04-14 09:30:00,53.61,53.87,53.52,53.84,314322.0,48.0063,48.2391,47.9257,48.2123,314322.0
2021-04-14 09:35:00,53.83,53.86,53.53,53.62,191285.0,48.2033,48.2302,47.9347,48.0153,191285.0
2021-04-14 09:40:00,53.61,53.68,53.46,53.48,144100.0,48.0063,48.069,47.872,47.8899,144100.0
2021-04-14 09:45:00,53.48,53.69,53.48,53.65,139445.0,47.8899,48.0779,47.8899,48.0421,139445.0
2021-04-14 09:50:00,53.65,53.74,53.62,53.63,103427.0,48.0421,48.1227,48.0153,48.0242,103427.0
2021-04-14 09:55:00,53.63,53.67,53.59,53.64,128664.0,48.0242,48.06,47.9884,48.0332,128664.0
2021-04-14 10:00:00,53.64,53.72,53.64,53.72,100345.0,48.0332,48.1048,48.0332,48.1048,100345.0
2021-04-14 10:05:00,53.72,53.82,53.71,53.8,72711.0,48.1048,48.1944,48.0959,48.1764,72711.0
2021-04-14 10:10:00,53.81,53.88,53.71,53.73,106193.0,48.1854,48.2481,48.0959,48.1138,106193.0
2021-04-14 10:15:00,53.73,53.75,53.59,53.59,101328.0,48.1138,48.1317,47.9884,47.9884,101328.0
2021-04-14 10:20:00,53.59,53.61,53.5,53.55,125452.0,47.9884,48.0063,47.9078,47.9526,125452.0
2021-04-14 10:25:00,53.55,53.62,53.53,53.6,152534.0,47.9526,48.0153,47.9347,47.9974,152534.0
2021-04-14 10:30:00,53.6,53.74,53.59,53.73,133901.0,47.9974,48.1227,47.9884,48.1138,133901.0
2021-04-14 10:35:00,53.73,53.77,53.66,53.7,116786.0,48.1138,48.1496,48.0511,48.0869,116786.0
2021-04-14 10:40:00,53.7,53.79,53.64,53.65,110729.0,48.0869,48.1675,48.0332,48.0421,110729.0
2021-04-14 10:45:00,53.64,53.79,53.64,53.79,185449.0,48.0332,48.1675,48.0332,48.1675,185449.0
2021-04-14 10:50:00,53.78,53.82,53.76,53.79,161939.0,48.1585,48.1944,48.1406,48.1675,161939.0
2021-04-14 10:55:00,53.78,53.81,53.67,53.68,101007.0,48.1585,48.1854,48.06,48.069,101007.0
2021-04-14 11:00:00,53.68,53.71,53.63,53.67,82614.0,48.069,48.0959,48.0242,48.06,82614.0
2021-04-14 11:05:00,53.67,53.68,53.61,53.64,83737.0,48.06,48.069,48.0063,48.0332,83737.0
2021-04-14 11:10:00,53.64,53.7,53.63,53.68,102008.0,48.0332,48.0869,48.0242,48.069,102008.0
2021-04-14 11:15:00,53.69,53.7,53.57,53.61,98698.0,48.0779,48.0869,47.9705,48.0063,98698.0
2021-04-14 11:20:00,53.6,53.67,53.59,53.66,93226.0,47.9974,48.06,47.9884,48.0511,93226.0
2021-04-14 11:25:00,53.66,53.71,53.61,53.67,90897.0,48.0511,48.0959,48.0063,48.06,90897.0
2021-04-14 11:30:00,53.66,53.67,53.57,53.61,76203.0,48.0511,48.06,47.9705,48.0063,76203.0
2021-04-14 11:35:00,53.6,53.63,53.59,53.6,56588.0,47.9974,48.0242,47.9884,47.9974,56588.0
2021-04-14 11:40:00,53.61,53.66,53.6,53.62,49809.0,48.0063,48.0511,47.9974,48.0153,49809.0
2021-04-14 11:45:00,53.62,53.65,53.61,53.65,52494.0,48.0153,48.0421,48.0063,48.0421,52494.0
2021-04-14 11:50:00,53.65,53.66,53.62,53.63,58262.0,48.0421,48.0511,48.0153,48.0242,58262.0
2021-04-14 11:55:00,53.62,53.62,53.56,53.58,49739.0,48.0153,48.0153,47.9615,47.9794,49739.0
2021-04-14 12:00:00,53.58,53.59,53.5,53.51,46109.0,47.9794,47.9884,47.9078,47.9168,46109.0
2021-04-14 12:05:00,53.5,53.54,53.49,53.53,70258.0,47.9078,47.9436,47.8989,47.9347,70258.0
2021-04-14 12:10:00,53.53,53.53,53.46,53.47,40432.0,47.9347,47.9347,47.872,47.8809,40432.0
2021-04-14 12:15:00,53.47,53.48,53.44,53.48,43340.0,47.8809,47.8899,47.8541,47.8899,43340.0
2021-04-14 12:20:00,53.48,53.51,53.46,53.49,51062.0,47.8899,47.9168,47.872,47.8989,51062.0
2021-04-14 12:25:00,53.49,53.55,53.47,53.55,81258.0,47.8989,47.9526,47.8809,47.9526,81258.0
2021-04-14 12:30:00,53.54,53.55,53.49,53.52,67179.0,47.9436,47.9526,47.8989,47.9257,67179.0
2021-04-14 12:35:00,53.52,53.52,53.47,53.52,75927.0,47.9257,47.9257,47.8809,47.9257,75927.0
2021-04-14 12:40:00,53.52,53.58,53.5,53.57,56098.0,47.9257,47.9794,47.9078,47.9705,56098.0
2021-04-14 12:45:00,53.57,53.58,53.53,53.55,44437.0,47.9705,47.9794,47.9347,47.9526,44437.0
2021-04-14 12:50:00,53.55,53.57,53.54,53.55,90923.0,47.9526,47.9705,47.9436,47.9526,90923.0
2021-04-14 12:55:00,53.55,53.57,53.54,53.57,87498.0,47.9526,47.9705,47.9436,47.9705,87498.0
2021-04-14 13:00:00,53.57,53.59,53.52,53.53,69086.0,47.9705,47.9884,47.9257,47.9347,69086.0
2021-04-14 13:05:00,53.53,53.54,53.5,53.51,31147.0,47.9347,47.9436,47.9078,47.9168,31147.0
2021-04-14 13:10:00,53.5,53.53,53.43,53.44,76229.0,47.9078,47.9347,47.8451,47.8541,76229.0
2021-04-14 13:15:00,53.44,53.45,53.41,53.41,86615.0,47.8541,47.863,47.8272,47.8272,86615.0
2021-04-14 13:20:00,53.42,53.46,53.37,53.45,129714.0,47.8362,47.872,47.7914,47.863,129714.0
2021-04-14 13:25:00,53.45,53.45,53.39,53.4,35974.0,47.863,47.863,47.8093,47.8183,35974.0
2021-04-14 13:30:00,53.4,53.41,53.29,53.36,109684.0,47.8183,47.8272,47.7198,47.7824,109684.0
2021-04-14 13:35:00,53.35,53.37,53.27,53.34,81926.0,47.7735,47.7914,47.7018,47.7645,81926.0
2021-04-14 13:40:00,53.33,53.35,53.3,53.34,56851.0,47.7556,47.7735,47.7287,47.7645,56851.0
2021-04-14 13:45:00,53.35,53.37,53.33,53.36,35310.0,47.7735,47.7914,47.7556,47.7824,35310.0
2021-04-14 13:50:00,53.37,53.4,53.35,53.4,54795.0,47.7914,47.8183,47.7735,47.8183,54795.0
2021-04-14 13:55:00,53.4,53.41,53.21,53.27,115886.0,47.8183,47.8272,47.6481,47.7018,115886.0
2021-04-14 14:00:00,53.27,53.31,53.25,53.3,57238.0,47.7018,47.7377,47.6839,47.7287,57238.0
2021-04-14 14:05:00,53.3,53.31,53.19,53.22,113849.0,47.7287,47.7377,47.6302,47.6571,113849.0
2021-04-14 14:10:00,53.21,53.31,53.2,53.29,78140.0,47.6481,47.7377,47.6392,47.7198,78140.0
2021-04-14 14:15:00,53.29,53.32,53.22,53.31,113325.0,47.7198,47.7466,47.6571,47.7377,113325.0
2021-04-14 14:20:00,53.3,53.35,53.3,53.34,53790.0,47.7287,47.7735,47.7287,47.7645,53790.0
2021-04-14 14:25:00,53.33,53.41,53.33,53.37,135430.0,47.7556,47.8272,47.7556,47.7914,135430.0
2021-04-14 14:30:00,53.38,53.39,53.26,53.29,176883.0,47.8003,47.8093,47.6929,47.7198,176883.0
2021-04-14 14:35:00,53.29,53.31,53.25,53.29,58461.0,47.7198,47.7377,47.6839,47.7198,58461.0
2021-04-14 14:40:00,53.29,53.35,53.28,53.32,50571.0,47.7198,47.7735,47.7108,47.7466,50571.0
2021-04-14 14:45:00,53.31,53.32,53.2,53.2,65347.0,47.7377,47.7466,47.6392,47.6392,65347.0
2021-04-14 14:50:00,53.2,53.28,53.19,53.26,113563.0,47.6392,47.7108,47.6302,47.6929,113563.0
2021-04-14 14:55:00,53.26,53.32,53.24,53.27,78055.0,47.6929,47.7466,47.675,47.7018,78055.0
2021-04-14 15:00:00,53.26,53.31,53.24,53.3,95446.0,47.6929,47.7377,47.675,47.7287,95446.0
2021-04-14 15:05:00,53.3,53.31,53.26,53.29,121678.0,47.7287,47.7377,47.6929,47.7198,121678.0
2021-04-14 15:10:00,53.3,53.37,53.28,53.37,96760.0,47.7287,47.7914,47.7108,47.7914,96760.0
2021-04-14 15:15:00,53.37,53.41,53.35,53.37,111811.0,47.7914,47.8272,47.7735,47.7914,111811.0
2021-04-14 15:20:00,53.37,53.42,53.33,53.39,97013.0,47.7914,47.8362,47.7556,47.8093,97013.0
2021-04-14 15:25:00,53.4,53.42,53.38,53.4,116902.0,47.8183,47.8362,47.8003,47.8183,116902.0
2021-04-14 15:30:00,53.39,53.42,53.36,53.4,164263.0,47.8093,47.8362,47.7824,47.8183,164263.0
2021-04-14 15:35:00,53.41,53.42,53.3,53.32,182724.0,47.8272,47.8362,47.7287,47.7466,182724.0
2021-04-14 15:40:00,53.32,53.32,53.24,53.3,139700.0,47.7466,47.7466,47.675,47.7287,139700.0
2021-04-14 15:45:00,53.3,53.31,53.22,53.22,172897.0,47.7287,47.7377,47.6571,47.6571,172897.0
2021-04-14 15:50:00,53.22,53.3,53.2,53.22,471266.0,47.6571,47.7287,47.6392,47.6571,471266.0
2021-04-14 15:55:00,53.22,53.31,53.15,53.31,882953.0,47.6571,47.7377,47.5944,47.7377,882953.0
2021-04-15 09:30:00,53.75,53.96,53.51,53.84,373640.0,48.1317,48.3197,47.9168,48.2123,373640.0
2021-04-15 09:35:00,53.84,54.06,53.84,53.93,297047.0,48.2123,48.4093,48.2123,48.2929,297047.0
2021-04-15 09:40:00,53.92,54.25,53.9,54.24,691529.0,48.2839,48.5794,48.266,48.5705,691529.0
2021-04-15 09:45:00,54.25,54.3,54.12,54.13,210659.0,48.5794,48.6242,48.463,48.472,210659.0
2021-04-15 09:50:00,54.12,54.18,54.07,54.18,140279.0,48.463,48.5167,48.4182,48.5167,140279.0
2021-04-15 09:55:00,54.17,54.17,54.03,54.15,175562.0,48.5078,48.5078,48.3824,48.4899,175562.0
2021-04-15 10:00:00,54.15,54.28,54.14,54.24,151165.0,48.4899,48.6063,48.4809,48.5705,151165.0
2021-04-15 10:05:00,54.24,54.32,54.18,54.21,280837.0,48.5705,48.6421,48.5167,48.5436,280837.0
2021-04-15 10:10:00,54.2,54.27,54.16,54.2,145043.0,48.5346,48.5973,48.4988,48.5346,145043.0
2021-04-15 10:15:00,54.21,54.27,54.18,54.23,215277.0,48.5436,48.5973,48.5167,48.5615,215277.0
2021-04-15 10:20:00,54.23,54.3,54.22,54.25,139369.0,48.5615,48.6242,48.5525,48.5794,139369.0
2021-04-15 10:25:00,54.24,54.26,54.18,54.2,180648.0,48.5705,48.5884,48.5167,48.5346,180648.0
2021-04-15 10:30:00,54.2,54.31,54.19,54.29,131382.0,48.5346,48.6331,48.5257,48.6152,131382.0
2021-04-15 10:35:00,54.29,54.35,54.25,54.31,61526.0,48.6152,48.669,48.5794,48.6331,61526.0
2021-04-15 10:40:00,54.31,54.32,54.25,54.3,135133.0,48.6331,48.6421,48.5794,48.6242,135133.0
2021-04-15 10:45:00,54.3,54.39,54.29,54.31,177284.0,48.6242,48.7048,48.6152,48.6331,177284.0
2021-04-15 10:50:00,54.31,54.35,54.3,54.32,108664.0,48.6331,48.669,48.6242,48.6421,108664.0
2021-04-15 10:55:00,54.32,54.33,54.28,54.31,112194.0,48.6421,48.651,48.6063,48.6331,112194.0
2021-04-15 11:00:00,54.32,54.41,54.29,54.36,227428.0,48.6421,48.7227,48.6152,48.6779,227428.0
2021-04-15 11:05:00,54.36,54.4,54.33,54.38,254630.0,48.6779,48.7137,48.651,48.6958,254630.0
2021-04-15 11:10:00,54.38,54.39,54.33,54.35,77363.0,48.6958,48.7048,48.651,48.669,77363.0
2021-04-15 11:15:00,54.36,54.48,54.36,54.47,99055.0,48.6779,48.7854,48.6779,48.7764,99055.0
2021-04-15 11:20:00,54.47,54.5,54.43,54.44,591535.0,48.7764,48.8033,48.7406,48.7496,591535.0
2021-04-15 11:25:00,54.43,54.45,54.29,54.34,131987.0,48.7406,48.7585,48.6152,48.66,131987.0
2021-04-15 11:30:00,54.34,54.35,54.25,54.28,79739.0,48.66,48.669,48.5794,48.6063,79739.0
2021-04-15 11:35:00,54.28,54.28,54.2,54.21,78043.0,48.6063,48.6063,48.5346,48.5436,78043.0
2021-04-15 11:40:00,54.22,54.22,54.15,54.15,99556.0,48.5525,48.5525,48.4899,48.4899,99556.0
2021-04-15 11:45:00,54.15,54.17,54.1,54.13,87605.0,48.4899,48.5078,48.4451,48.472,87605.0
2021-04-15 11:50:00,54.13,54.18,54.11,54.16,89578.0,48.472,48.5167,48.454,48.4988,89578.0
2021-04-15 11:55:00,54.17,54.19,54.15,54.19,74955.0,48.5078,48.5257,48.4899,48.5257,74955.0
2021-04-15 12:00:00,54.19,54.24,54.18,54.21,86645.0,48.5257,48.5705,48.5167,48.5436,86645.0
2021-04-15 12:05:00,54.21,54.26,54.19,54.25,78274.0,48.5436,48.5884,48.5257,48.5794,78274.0
2021-04-15 12:10:00,54.25,54.26,54.22,54.25,108292.0,48.5794,48.5884,48.5525,48.5794,108292.0
2021-04-15 12:15:00,54.25,54.33,54.25,54.33,113434.0,48.5794,48.651,48.5794,48.651,113434.0
2021-04-15 12:20:00,54.33,54.34,54.27,54.32,111091.0,48.651,48.66,48.5973,48.6421,111091.0
2021-04-15 12:25:00,54.33,54.38,54.3,54.36,95452.0,48.651,48.6958,48.6242,48.6779,95452.0
2021-04-15 12:30:00,54.36,54.37,54.29,54.34,142877.0,48.6779,48.6869,48.6152,48.66,142877.0
2021-04-15 12:35:00,54.34,54.41,54.3,54.4,124110.0,48.66,48.7227,48.6242,48.7137,124110.0
2021-04-15 12:40:00,54.4,54.4,54.36,54.37,72131.0,48.7137,48.7137,48.6779,48.6869,72131.0
2021-04-15 12:45:00,54.37,54.37,54.29,54.3,136683.0,48.6869,48.6869,48.6152,48.6242,136683.0
2021-04-15 12:50:00,54.3,54.34,54.26,54.27,66947.0,48.6242,48.66,48.5884,48.5973,66947.0
2021-04-15 12:55:00,54.27,54.31,54.26,54.28,68391.0,48.5973,48.6331,48.5884,48.6063,68391.0
2021-04-15 13:00:00,54.29,54.3,54.23,54.25,59684.0,48.6152,48.6242,48.5615,48.5794,59684.0
2021-04-15 13:05:00,54.25,54.26,54.18,54.18,132437.0,48.5794,48.5884,48.5167,48.5167,132437.0
2021-04-15 13:10:00,54.19,54.19,54.14,54.16,70760.0,48.5257,48.5257,48.4809,48.4988,70760.0
2021-04-15 13:15:00,54.16,54.19,54.1,54.11,64061.0,48.4988,48.5257,48.4451,48.454,64061.0
2021-04-15 13:20:00,54.11,54.2,54.1,54.16,117921.0,48.454,48.5346,48.4451,48.4988,117921.0
2021-04-15 13:25:00,54.17,54.22,54.16,54.2,125938.0,48.5078,48.5525,48.4988,48.5346,125938.0
2021-04-15 13:30:00,54.2,54.21,54.13,54.16,94974.0,48.5346,48.5436,48.472,48.4988,94974.0
2021-04-15 13:35:00,54.17,54.21,54.13,54.19,112169.0,48.5078,48.5436,48.472,48.5257,112169.0
2021-04-15 13:40:00,54.19,54.2,54.13,54.15,54128.0,48.5257,48.5346,48.472,48.4899,54128.0
2021-04-15 13:45:00,54.16,54.16,54.1,54.12,42556.0,48.4988,48.4988,48.4451,48.463,42556.0
2021-04-15 13:50:00,54.12,54.12,54.07,54.08,32683.0,48.463,48.463,48.4182,48.4272,32683.0
2021-04-15 13:55:00,54.09,54.09,54.03,54.04,38207.0,48.4361,48.4361,48.3824,48.3914,38207.0
2021-04-15 14:00:00,54.04,54.06,54.0,54.01,43431.0,48.3914,48.4093,48.3555,48.3645,43431.0
2021-04-15 14:05:00,54.01,54.02,53.89,53.9,76717.0,48.3645,48.3735,48.257,48.266,76717.0
2021-04-15 14:10:00,53.9,53.94,53.89,53.93,48316.0,48.266,48.3018,48.257,48.2929,48316.0
2021-04-15 14:15:00,53.93,53.97,53.9,53.91,69832.0,48.2929,48.3287,48.266,48.275,69832.0
2021-04-15 14:20:00,53.91,53.93,53.88,53.93,67141.0,48.275,48.2929,48.2481,48.2929,67141.0
2021-04-15 14:25:00,53.93,54.03,53.92,54.02,87189.0,48.2929,48.3824,48.2839,48.3735,87189.0
2021-04-15 14:30:00,54.02,54.07,53.99,54.0,178183.0,48.3735,48.4182,48.3466,48.3555,178183.0
2021-04-15 14:35:00,54.01,54.03,53.99,54.02,55136.0,48.3645,48.3824,48.3466,48.3735,55136.0
2021-04-15 14:40:00,54.01,54.05,54.0,54.02,94504.0,48.3645,48.4003,48.3555,48.3735,94504.0
2021-04-15 14:45:00,54.02,54.05,53.99,54.01,97677.0,48.3735,48.4003,48.3466,48.3645,97677.0
2021-04-15 14:50:00,54.01,54.02,53.98,54.01,111743.0,48.3645,48.3735,48.3376,48.3645,111743.0
2021-04-15 14:55:00,54.02,54.1,54.0,54.09,79362.0,48.3735,48.4451,48.3555,48.4361,79362.0
2021-04-15 15:00:00,54.09,54.12,54.06,54.07,89629.0,48.4361,48.463,48.4093,48.4182,89629.0
2021-04-15 15:05:00,54.08,54.1,54.05,54.09,129716.0,48.4272,48.4451,48.4003,48.4361,129716.0
2021-04-15 15:10:00,54.09,54.12,54.05,54.12,394332.0,48.4361,48.463,48.4003,48.463,394332.0
2021-04-15 15:15:00,54.11,54.12,54.07,54.1,117039.0,48.454,48.463,48.4182,48.4451,117039.0
2021-04-15 15:20:00,54.1,54.11,54.05,54.08,115541.0,48.4451,48.454,48.4003,48.4272,115541.0
2021-04-15 15:25:00,54.08,54.11,54.04,54.08,143119.0,48.4272,48.454,48.3914,48.4272,143119.0
2021-04-15 15:30:00,54.08,54.1,54.05,54.1,374736.0,48.4272,48.4451,48.4003,48.4451,374736.0
2021-04-15 15:35:00,54.1,54.15,54.08,54.1,208673.0,48.4451,48.4899,48.4272,48.4451,208673.0
2021-04-15 15:40:00,54.1,54.17,54.1,54.17,137541.0,48.4451,48.5078,48.4451,48.5078,137541.0
2021-04-15 15:45:00,54.17,54.25,54.16,54.22,228268.0,48.5078,48.5794,48.4988,48.5525,228268.0
2021-04-15 15:50:00,54.21,54.3,54.15,54.17,502320.0,48.5436,48.6242,48.4899,48.5078,502320.0
2021-04-15 15:55:00,54.16,54.17,54.05,54.14,763235.0,48.4988,48.5078,48.4003,48.4809,763235.0
2021-04-16 09:30:00,55.0,55.14,54.59,54.83,1365592.0,49.251,49.3764,48.8839,49.0988,1365592.0
2021-04-16 09:35:00,54.82,55.01,54.76,54.98,210041.0,49.0898,49.26,49.0361,49.2331,210041.0
2021-04-16 09:40:00,54.99,55.18,54.94,55.16,269938.0,49.2421,49.4122,49.1973,49.3943,269938.0
2021-04-16 09:45:00,55.16,55.17,54.88,55.04,214911.0,49.3943,49.4032,49.1436,49.2868,214911.0
2021-04-16 09:50:00,55.04,55.12,54.98,55.02,173656.0,49.2868,49.3585,49.2331,49.2689,173656.0
2021-04-16 09:55:00,55.03,55.33,55.02,55.31,242228.0,49.2779,49.5465,49.2689,49.5286,242228.0
2021-04-16 10:00:00,55.3,55.39,55.23,55.34,296373.0,49.5197,49.6003,49.457,49.5555,296373.0
2021-04-16 10:05:00,55.33,55.5,55.33,55.42,268958.0,49.5465,49.6988,49.5465,49.6271,268958.0
2021-04-16 10:10:00,55.43,55.49,55.3,55.38,203892.0,49.6361,49.6898,49.5197,49.5913,203892.0
2021-04-16 10:15:00,55.38,55.39,55.31,55.33,137304.0,49.5913,49.6003,49.5286,49.5465,137304.0
2021-04-16 10:20:00,55.33,55.42,55.22,55.23,161935.0,49.5465,49.6271,49.448,49.457,161935.0
2021-04-16 10:25:00,55.22,55.24,55.12,55.13,104828.0,49.448,49.4659,49.3585,49.3674,104828.0
2021-04-16 10:30:00,55.13,55.18,55.08,55.13,125336.0,49.3674,49.4122,49.3227,49.3674,125336.0
2021-04-16 10:35:00,55.14,55.2,55.07,55.2,130418.0,49.3764,49.4301,49.3137,49.4301,130418.0
2021-04-16 10:40:00,55.2,55.2,55.09,55.11,208966.0,49.4301,49.4301,49.3316,49.3495,208966.0
2021-04-16 10:45:00,55.1,55.15,55.06,55.08,197356.0,49.3406,49.3853,49.3047,49.3227,197356.0
2021-04-16 10:50:00,55.08,55.14,55.04,55.09,164886.0,49.3227,49.3764,49.2868,49.3316,164886.0
2021-04-16 10:55:00,55.09,55.15,55.02,55.04,195015.0,49.3316,49.3853,49.2689,49.2868,195015.0
2021-04-16 11:00:00,55.04,55.09,54.97,54.98,177225.0,49.2868,49.3316,49.2242,49.2331,177225.0
2021-04-16 11:05:00,54.98,55.08,54.96,55.05,120519.0,49.2331,49.3227,49.2152,49.2958,120519.0
2021-04-16 11:10:00,55.05,55.1,55.02,55.05,130918.0,49.2958,49.3406,49.2689,49.2958,130918.0
2021-04-16 11:15:00,55.05,55.13,55.0,55.12,143101.0,49.2958,49.3674,49.251,49.3585,143101.0
2021-04-16 11:20:00,55.12,55.14,55.08,55.1,125712.0,49.3585,49.3764,49.3227,49.3406,125712.0
2021-04-16 11:25:00,55.09,55.12,54.97,55.0,166563.0,49.3316,49.3585,49.2242,49.251,166563.0
2021-04-16 11:30:00,55.0,55.06,54.99,55.02,95677.0,49.251,49.3047,49.2421,49.2689,95677.0
2021-04-16 11:35:00,55.02,55.05,54.98,54.98,89813.0,49.2689,49.2958,49.2331,49.2331,89813.0
2021-04-16 11:40:00,54.98,54.98,54.88,54.91,95538.0,49.2331,49.2331,49.1436,49.1704,95538.0
2021-04-16 11:45:00,54.92,54.93,54.89,54.9,76911.0,49.1794,49.1883,49.1525,49.1615,76911.0
2021-04-16 11:50:00,54.89,54.93,54.86,54.89,80619.0,49.1525,49.1883,49.1256,49.1525,80619.0
2021-04-16 11:55:00,54.89,54.9,54.87,54.9,70208.0,49.1525,49.1615,49.1346,49.1615,70208.0
2021-04-16 12:00:00,54.9,54.97,54.87,54.95,83020.0,49.1615,49.2242,49.1346,49.2062,83020.0
2021-04-16 12:05:00,54.95,55.01,54.89,55.0,77981.0,49.2062,49.26,49.1525,49.251,77981.0
2021-04-16 12:10:00,55.01,55.01,54.91,54.96,88314.0,49.26,49.26,49.1704,49.2152,88314.0
2021-04-16 12:15:00,54.96,54.98,54.92,54.96,67436.0,49.2152,49.2331,49.1794,49.2152,67436.0
2021-04-16 12:20:00,54.96,54.97,54.89,54.93,102812.0,49.2152,49.2242,49.1525,49.1883,102812.0
2021-04-16 12:25:00,54.93,54.94,54.89,54.91,54711.0,49.1883,49.1973,49.1525,49.1704,54711.0
2021-04-16 12:30:00,54.91,54.92,54.86,54.9,60602.0,49.1704,49.1794,49.1256,49.1615,60602.0
2021-04-16 12:35:00,54.9,54.94,54.88,54.92,61680.0,49.1615,49.1973,49.1436,49.1794,61680.0
2021-04-16 12:40:00,54.91,54.99,54.9,54.98,57775.0,49.1704,49.2421,49.1615,49.2331,57775.0
2021-04-16 12:45:00,54.98,55.04,54.98,54.99,97595.0,49.2331,49.2868,49.2331,49.2421,97595.0
2021-04-16 12:50:00,54.99,55.03,54.97,54.99,78915.0,49.2421,49.2779,49.2242,49.2421,78915.0
2021-04-16 12:55:00,54.99,55.02,54.96,55.02,52882.0,49.2421,49.2689,49.2152,49.2689,52882.0
2021-04-16 13:00:00,55.02,55.06,54.99,55.0,89185.0,49.2689,49.3047,49.2421,49.251,89185.0
2021-04-16 13:05:00,55.0,55.05,54.99,55.0,80181.0,49.251,49.2958,49.2421,49.251,80181.0
2021-04-16 13:10:00,55.0,55.05,54.99,55.05,94110.0,49.251,49.2958,49.2421,49.2958,94110.0
2021-04-16 13:15:00,55.06,55.06,55.01,55.03,47762.0,49.3047,49.3047,49.26,49.2779,47762.0
2021-04-16 13:20:00,55.04,55.06,55.01,55.03,57707.0,49.2868,49.3047,49.26,49.2779,57707.0
2021-04-16 13:25:00,55.03,55.08,55.01,55.08,68916.0,49.2779,49.3227,49.26,49.3227,68916.0
2021-04-16 13:30:00,55.08,55.09,55.05,55.06,95513.0,49.3227,49.3316,49.2958,49.3047,95513.0
2021-04-16 13:35:00,55.05,55.1,55.04,55.08,111624.0,49.2958,49.3406,49.2868,49.3227,111624.0
2021-04-16 13:40:00,55.08,55.08,55.04,55.05,67637.0,49.3227,49.3227,49.2868,49.2958,67637.0
2021-04-16 13:45:00,55.05,55.08,55.04,55.08,63759.0,49.2958,49.3227,49.2868,49.3227,63759.0
2021-04-16 13:50:00,55.08,55.1,55.07,55.08,119463.0,49.3227,49.3406,49.3137,49.3227,119463.0
2021-04-16 13:55:00,55.08,55.1,55.07,55.1,118547.0,49.3227,49.3406,49.3137,49.3406,118547.0
2021-04-16 14:00:00,55.09,55.13,55.04,55.13,227041.0,49.3316,49.3674,49.2868,49.3674,227041.0
2021-04-16 14:05:00,55.13,55.17,55.11,55.12,104665.0,49.3674,49.4032,49.3495,49.3585,104665.0
2021-04-16 14:10:00,55.12,55.18,55.1,55.14,70075.0,49.3585,49.4122,49.3406,49.3764,70075.0
2021-04-16 14:15:00,55.14,55.21,55.14,55.15,123682.0,49.3764,49.4391,49.3764,49.3853,123682.0
2021-04-16 14:20:00,55.16,55.17,55.12,55.16,60558.0,49.3943,49.4032,49.3585,49.3943,60558.0
2021-04-16 14:25:00,55.16,55.17,55.11,55.12,74252.0,49.3943,49.4032,49.3495,49.3585,74252.0
2021-04-16 14:30:00,55.11,55.13,55.1,55.12,70823.0,49.3495,49.3674,49.3406,49.3585,70823.0
2021-04-16 14:35:00,55.11,55.16,55.11,55.15,50943.0,49.3495,49.3943,49.3495,49.3853,50943.0
2021-04-16 14:40:00,55.15,55.17,55.13,55.14,57185.0,49.3853,49.4032,49.3674,49.3764,57185.0
2021-04-16 14:45:00,55.14,55.16,55.12,55.15,58125.0,49.3764,49.3943,49.3585,49.3853,58125.0
2021-04-16 14:50:00,55.14,55.17,55.11,55.11,75711.0,49.3764,49.4032,49.3495,49.3495,75711.0
2021-04-16 14:55:00,55.12,55.13,55.1,55.11,52449.0,49.3585,49.3674,49.3406,49.3495,52449.0
2021-04-16 15:00:00,55.11,55.12,55.08,55.09,164614.0,49.3495,49.3585,49.3227,49.3316,164614.0
2021-04-16 15:05:00,55.09,55.1,55.07,55.1,110486.0,49.3316,49.3406,49.3137,49.3406,110486.0
2021-04-16 15:10:00,55.1,55.11,55.08,55.09,93086.0,49.3406,49.3495,49.3227,49.3316,93086.0
2021-04-16 15:15:00,55.09,55.1,55.06,55.08,73356.0,49.3316,49.3406,49.3047,49.3227,73356.0
2021-04-16 15:20:00,55.08,55.12,55.06,55.12,204101.0,49.3227,49.3585,49.3047,49.3585,204101.0
2021-04-16 15:25:00,55.12,55.12,55.04,55.08,113550.0,49.3585,49.3585,49.2868,49.3227,113550.0
2021-04-16 15:30:00,55.07,55.09,55.04,55.05,161780.0,49.3137,49.3316,49.2868,49.2958,161780.0
2021-04-16 15:35:00,55.06,55.09,55.05,55.08,148847.0,49.3047,49.3316,49.2958,49.3227,148847.0
2021-04-16 15:40:00,55.08,55.15,55.07,55.15,269267.0,49.3227,49.3853,49.3137,49.3853,269267.0
2021-04-16 15:45:00,55.14,55.15,55.09,55.11,284988.0,49.3764,49.3853,49.3316,49.3495,284988.0
2021-04-16 15:50:00,55.11,55.15,55.02,55.05,860415.0,49.3495,49.3853,49.2689,49.2958,860415.0
2021-04-16 15:55:00,55.05,55.16,55.03,55.11,1114564.0,49.2958,49.3943,49.2779,49.3495,1114564.0
2021-04-19 09:30:00,54.94,55.01,54.43,54.45,458188.0,49.1973,49.26,48.7406,48.7585,458188.0
2021-04-19 09:35:00,54.45,54.58,54.28,54.34,289569.0,48.7585,48.8749,48.6063,48.66,289569.0
2021-04-19 09:40:00,54.34,54.42,54.31,54.38,240069.0,48.66,48.7316,48.6331,48.6958,240069.0
2021-04-19 09:45:00,54.38,54.57,54.37,54.5,420333.0,48.6958,48.866,48.6869,48.8033,420333.0
2021-04-19 09:50:00,54.49,54.51,54.22,54.3,171130.0,48.7943,48.8122,48.5525,48.6242,171130.0
2021-04-19 09:55:00,54.31,54.46,54.29,54.44,111499.0,48.6331,48.7675,48.6152,48.7496,111499.0
2021-04-19 10:00:00,54.45,54.53,54.43,54.44,154338.0,48.7585,48.8301,48.7406,48.7496,154338.0
2021-04-19 10:05:00,54.44,54.44,54.31,54.43,92748.0,48.7496,48.7496,48.6331,48.7406,92748.0
2021-04-19 10:10:00,54.43,54.43,54.26,54.28,107245.0,48.7406,48.7406,48.5884,48.6063,107245.0
2021-04-19 10:15:00,54.29,54.41,54.22,54.41,99769.0,48.6152,48.7227,48.5525,48.7227,99769.0
2021-04-19 10:20:00,54.41,54.48,54.41,54.45,69215.0,48.7227,48.7854,48.7227,48.7585,69215.0
2021-04-19 10:25:00,54.45,54.52,54.44,54.5,94299.0,48.7585,48.8212,48.7496,48.8033,94299.0
2021-04-19 10:30:00,54.5,54.53,54.43,54.53,145237.0,48.8033,48.8301,48.7406,48.8301,145237.0
2021-04-19 10:35:00,54.54,54.64,54.53,54.63,61094.0,48.8391,48.9286,48.8301,48.9197,61094.0
2021-04-19 10:40:00,54.62,54.62,54.52,54.58,53817.0,48.9107,48.9107,48.8212,48.8749,53817.0
2021-04-19 10:45:00,54.58,54.59,54.43,54.47,83455.0,48.8749,48.8839,48.7406,48.7764,83455.0
2021-04-19 10:50:00,54.48,54.58,54.42,54.57,87286.0,48.7854,48.8749,48.7316,48.866,87286.0
2021-04-19 10:55:00,54.57,54.64,54.5,54.61,106186.0,48.866,48.9286,48.8033,48.9018,106186.0
2021-04-19 11:00:00,54.6,54.61,54.53,54.55,55909.0,48.8928,48.9018,48.8301,48.8481,55909.0
2021-04-19 11:05:00,54.56,54.63,54.53,54.54,96552.0,48.857,48.9197,48.8301,48.8391,96552.0
2021-04-19 11:10:00,54.53,54.54,54.48,54.5,60269.0,48.8301,48.8391,48.7854,48.8033,60269.0
2021-04-19 11:15:00,54.5,54.52,54.44,54.5,62546.0,48.8033,48.8212,48.7496,48.8033,62546.0
2021-04-19 11:20:00,54.5,54.5,54.42,54.43,45959.0,48.8033,48.8033,48.7316,48.7406,45959.0
2021-04-19 11:25:00,54.43,54.44,54.38,54.4,78555.0,48.7406,48.7496,48.6958,48.7137,78555.0
2021-04-19 11:30:00,54.4,54.41,54.33,54.35,141901.0,48.7137,48.7227,48.651,48.669,141901.0
2021-04-19 11:35:00,54.35,54.35,54.24,54.25,80926.0,48.669,48.669,48.5705,48.5794,80926.0
2021-04-19 11:40:00,54.26,54.3,54.16,54.17,121388.0,48.5884,48.6242,48.4988,48.5078,121388.0
2021-04-19 11:45:00,54.18,54.28,54.1,54.23,126253.0,48.5167,48.6063,48.4451,48.5615,126253.0
2021-04-19 11:50:00,54.23,54.31,54.21,54.3,90309.0,48.5615,48.6331,48.5436,48.6242,90309.0
2021-04-19 11:55:00,54.29,54.29,54.16,54.19,143283.0,48.6152,48.6152,48.4988,48.5257,143283.0
2021-04-19 12:00:00,54.2,54.24,54.1,54.11,83361.0,48.5346,48.5705,48.4451,48.454,83361.0
2021-04-19 12:05:00,54.11,54.22,54.1,54.2,83010.0,48.454,48.5525,48.4451,48.5346,83010.0
2021-04-19 12:10:00,54.2,54.21,54.12,54.15,83270.0,48.5346,48.5436,48.463,48.4899,83270.0
2021-04-19 12:15:00,54.15,54.24,54.15,54.2,52527.0,48.4899,48.5705,48.4899,48.5346,52527.0
2021-04-19 12:20:00,54.2,54.23,54.12,54.14,59830.0,48.5346,48.5615,48.463,48.4809,59830.0
2021-04-19 12:25:00,54.13,54.13,54.08,54.11,102588.0,48.472,48.472,48.4272,48.454,102588.0
2021-04-19 12:30:00,54.11,54.12,54.05,54.05,93487.0,48.454,48.463,48.4003,48.4003,93487.0
2021-04-19 12:35:00,54.05,54.1,54.0,54.0,97470.0,48.4003,48.4451,48.3555,48.3555,97470.0
2021-04-19 12:40:00,54.0,54.07,53.97,54.05,102597.0,48.3555,48.4182,48.3287,48.4003,102597.0
2021-04-19 12:45:00,54.05,54.08,54.01,54.05,68493.0,48.4003,48.4272,48.3645,48.4003,68493.0
2021-04-19 12:50:00,54.04,54.08,53.98,53.98,64314.0,48.3914,48.4272,48.3376,48.3376,64314.0
2021-04-19 12:55:00,53.98,54.02,53.96,53.98,73751.0,48.3376,48.3735,48.3197,48.3376,73751.0
2021-04-19 13:00:00,53.97,54.11,53.95,54.08,82342.0,48.3287,48.454,48.3108,48.4272,82342.0
2021-04-19 13:05:00,54.08,54.15,54.08,54.09,74275.0,48.4272,48.4899,48.4272,48.4361,74275.0
2021-04-19 13:10:00,54.08,54.15,54.06,54.14,57315.0,48.4272,48.4899,48.4093,48.4809,57315.0
2021-04-19 13:15:00,54.14,54.17,54.13,54.15,46510.0,48.4809,48.5078,48.472,48.4899,46510.0
2021-04-19 13:20:00,54.15,54.16,54.06,54.1,69571.0,48.4899,48.4988,48.4093,48.4451,69571.0
2021-04-19 13:25:00,54.09,54.11,54.05,54.07,75865.0,48.4361,48.454,48.4003,48.4182,75865.0
2021-04-19 13:30:00,54.07,54.13,54.06,54.12,69860.0,48.4182,48.472,48.4093,48.463,69860.0
2021-04-19 13:35:00,54.13,54.15,54.1,54.13,86002.0,48.472,48.4899,48.4451,48.472,86002.0
2021-04-19 13:40:00,54.14,54.21,54.11,54.13,106912.0,48.4809,48.5436,48.454,48.472,106912.0
2021-04-19 13:45:00,54.13,54.17,54.12,54.16,67513.0,48.472,48.5078,48.463,48.4988,67513.0
2021-04-19 13:50:00,54.16,54.17,54.06,54.06,92090.0,48.4988,48.5078,48.4093,48.4093,92090.0
2021-04-19 13:55:00,54.06,54.1,54.04,54.07,97962.0,48.4093,48.4451,48.3914,48.4182,97962.0
2021-04-19 14:00:00,54.07,54.07,54.01,54.03,97472.0,48.4182,48.4182,48.3645,48.3824,97472.0
2021-04-19 14:05:00,54.04,54.08,54.01,54.02,75497.0,48.3914,48.4272,48.3645,48.3735,75497.0
2021-04-19 14:10:00,54.03,54.09,54.01,54.09,83755.0,48.3824,48.4361,48.3645,48.4361,83755.0
2021-04-19 14:15:00,54.08,54.16,54.08,54.14,62122.0,48.4272,48.4988,48.4272,48.4809,62122.0
2021-04-19 14:20:00,54.15,54.19,54.14,54.19,85223.0,48.4899,48.5257,48.4809,48.5257,85223.0
2021-04-19 14:25:00,54.19,54.23,54.18,54.2,65048.0,48.5257,48.5615,48.5167,48.5346,65048.0
2021-04-19 14:30:00,54.21,54.26,54.2,54.23,117588.0,48.5436,48.5884,48.5346,48.5615,117588.0
2021-04-19 14:35:00,54.24,54.25,54.16,54.18,111191.0,48.5705,48.5794,48.4988,48.5167,111191.0
2021-04-19 14:40:00,54.18,54.18,54.11,54.15,117777.0,48.5167,48.5167,48.454,48.4899,117777.0
2021-04-19 14:45:00,54.14,54.17,54.12,54.16,92652.0,48.4809,48.5078,48.463,48.4988,92652.0
2021-04-19 14:50:00,54.16,54.19,54.08,54.1,160601.0,48.4988,48.5257,48.4272,48.4451,160601.0
2021-04-19 14:55:00,54.1,54.16,54.08,54.16,80592.0,48.4451,48.4988,48.4272,48.4988,80592.0
2021-04-19 15:00:00,54.16,54.19,54.13,54.16,101376.0,48.4988,48.5257,48.472,48.4988,101376.0
2021-04-19 15:05:00,54.16,54.18,54.13,54.16,99660.0,48.4988,48.5167,48.472,48.4988,99660.0
2021-04-19 15:10:00,54.17,54.17,54.1,54.13,96222.0,48.5078,48.5078,48.4451,48.472,96222.0
2021-04-19 15:15:00,54.13,54.14,54.03,54.04,124098.0,48.472,48.4809,48.3824,48.3914,124098.0
2021-04-19 15:20:00,54.04,54.05,53.98,54.02,125566.0,48.3914,48.4003,48.3376,48.3735,125566.0
2021-04-19 15:25:00,54.02,54.02,53.96,53.97,101730.0,48.3735,48.3735,48.3197,48.3287,101730.0
2021-04-19 15:30:00,53.97,54.01,53.92,53.93,262282.0,48.3287,48.3645,48.2839,48.2929,262282.0
2021-04-19 15:35:00,53.93,53.98,53.91,53.97,281530.0,48.2929,48.3376,48.275,48.3287,281530.0
2021-04-19 15:40:00,53.97,54.03,53.96,54.01,249201.0,48.3287,48.3824,48.3197,48.3645,249201.0
2021-04-19 15:45:00,54.01,54.02,53.95,53.96,330027.0,48.3645,48.3735,48.3108,48.3197,330027.0
2021-04-19 15:50:00,53.95,54.06,53.94,54.04,710568.0,48.3108,48.4093,48.3018,48.3914,710568.0
2021-04-19 15:55:00,54.04,54.19,54.03,54.13,1359150.0,48.3914,48.5257,48.3824,48.472,1359150.0
2021-04-20 09:30:00,53.79,54.27,53.79,54.18,386101.0,48.1675,48.5973,48.1675,48.5167,386101.0
2021-04-20 09:35:00,54.17,54.26,54.01,54.13,444662.0,48.5078,48.5884,48.3645,48.472,444662.0
2021-04-20 09:40:00,54.14,54.14,53.88,53.93,124388.0,48.4809,48.4809,48.2481,48.2929,124388.0
2021-04-20 09:45:00,53.93,54.02,53.88,53.96,192006.0,48.2929,48.3735,48.2481,48.3197,192006.0
2021-04-20 09:50:00,53.96,54.0,53.92,53.94,103730.0,48.3197,48.3555,48.2839,48.3018,103730.0
2021-04-20 09:55:00,53.94,54.0,53.92,54.0,94174.0,48.3018,48.3555,48.2839,48.3555,94174.0
2021-04-20 10:00:00,54.0,54.01,53.83,53.89,119862.0,48.3555,48.3645,48.2033,48.257,119862.0
2021-04-20 10:05:00,53.89,53.92,53.81,53.81,135827.0,48.257,48.2839,48.1854,48.1854,135827.0
2021-04-20 10:10:00,53.82,53.88,53.77,53.78,147813.0,48.1944,48.2481,48.1496,48.1585,147813.0
2021-04-20 10:15:00,53.77,53.81,53.74,53.79,214781.0,48.1496,48.1854,48.1227,48.1675,214781.0
2021-04-20 10:20:00,53.79,53.86,53.77,53.82,147484.0,48.1675,48.2302,48.1496,48.1944,147484.0
2021-04-20 10:25:00,53.83,53.88,53.82,53.84,145737.0,48.2033,48.2481,48.1944,48.2123,145737.0
2021-04-20 10:30:00,53.84,53.88,53.76,53.78,158208.0,48.2123,48.2481,48.1406,48.1585,158208.0
2021-04-20 10:35:00,53.77,53.84,53.76,53.79,327320.0,48.1496,48.2123,48.1406,48.1675,327320.0
2021-04-20 10:40:00,53.79,53.79,53.65,53.7,158920.0,48.1675,48.1675,48.0421,48.0869,158920.0
2021-04-20 10:45:00,53.7,53.75,53.67,53.72,131366.0,48.0869,48.1317,48.06,48.1048,131366.0
2021-04-20 10:50:00,53.73,53.76,53.7,53.72,140310.0,48.1138,48.1406,48.0869,48.1048,140310.0
2021-04-20 10:55:00,53.73,53.83,53.72,53.81,323049.0,48.1138,48.2033,48.1048,48.1854,323049.0
2021-04-20 11:00:00,53.8,53.96,53.78,53.87,186308.0,48.1764,48.3197,48.1585,48.2391,186308.0
2021-04-20 11:05:00,53.87,53.92,53.84,53.89,81015.0,48.2391,48.2839,48.2123,48.257,81015.0
2021-04-20 11:10:00,53.89,53.96,53.85,53.92,175184.0,48.257,48.3197,48.2212,48.2839,175184.0
2021-04-20 11:15:00,53.93,53.93,53.8,53.84,355810.0,48.2929,48.2929,48.1764,48.2123,355810.0
2021-04-20 11:20:00,53.85,53.87,53.81,53.85,77854.0,48.2212,48.2391,48.1854,48.2212,77854.0
2021-04-20 11:25:00,53.85,53.87,53.81,53.81,124206.0,48.2212,48.2391,48.1854,48.1854,124206.0
2021-04-20 11:30:00,53.81,53.87,53.74,53.85,138274.0,48.1854,48.2391,48.1227,48.2212,138274.0
2021-04-20 11:35:00,53.85,53.92,53.79,53.91,116537.0,48.2212,48.2839,48.1675,48.275,116537.0
2021-04-20 11:40:00,53.92,53.96,53.89,53.95,105643.0,48.2839,48.3197,48.257,48.3108,105643.0
2021-04-20 11:45:00,53.95,53.96,53.9,53.94,74248.0,48.3108,48.3197,48.266,48.3018,74248.0
2021-04-20 11:50:00,53.93,54.01,53.93,54.01,97355.0,48.2929,48.3645,48.2929,48.3645,97355.0
2021-04-20 11:55:00,54.01,54.01,53.97,53.99,66796.0,48.3645,48.3645,48.3287,48.3466,66796.0
2021-04-20 12:00:00,53.99,54.02,53.95,54.0,67416.0,48.3466,48.3735,48.3108,48.3555,67416.0
2021-04-20 12:05:00,54.0,54.03,53.99,54.0,45985.0,48.3555,48.3824,48.3466,48.3555,45985.0
2021-04-20 12:10:00,54.0,54.03,53.96,54.01,69962.0,48.3555,48.3824,48.3197,48.3645,69962.0
2021-04-20 12:15:00,54.01,54.03,53.96,53.99,64865.0,48.3645,48.3824,48.3197,48.3466,64865.0
2021-04-20 12:20:00,54.0,54.01,53.96,53.96,33344.0,48.3555,48.3645,48.3197,48.3197,33344.0
2021-04-20 12:25:00,53.96,53.96,53.91,53.94,40318.0,48.3197,48.3197,48.275,48.3018,40318.0
2021-04-20 12:30:00,53.94,53.96,53.92,53.95,31605.0,48.3018,48.3197,48.2839,48.3108,31605.0
2021-04-20 12:35:00,53.94,53.95,53.9,53.91,75796.0,48.3018,48.3108,48.266,48.275,75796.0
2021-04-20 12:40:00,53.91,53.92,53.85,53.85,66997.0,48.275,48.2839,48.2212,48.2212,66997.0
2021-04-20 12:45:00,53.85,53.87,53.84,53.86,48604.0,48.2212,48.2391,48.2123,48.2302,48604.0
2021-04-20 12:50:00,53.86,53.95,53.85,53.92,91599.0,48.2302,48.3108,48.2212,48.2839,91599.0
2021-04-20 12:55:00,53.93,54.0,53.92,53.97,104214.0,48.2929,48.3555,48.2839,48.3287,104214.0
2021-04-20 13:00:00,53.97,54.0,53.92,53.98,200476.0,48.3287,48.3555,48.2839,48.3376,200476.0
2021-04-20 13:05:00,53.98,54.04,53.98,54.01,126361.0,48.3376,48.3914,48.3376,48.3645,126361.0
2021-04-20 13:10:00,54.01,54.01,53.96,53.97,94230.0,48.3645,48.3645,48.3197,48.3287,94230.0
2021-04-20 13:15:00,53.96,54.0,53.9,53.98,134717.0,48.3197,48.3555,48.266,48.3376,134717.0
2021-04-20 13:20:00,53.98,53.98,53.89,53.9,116735.0,48.3376,48.3376,48.257,48.266,116735.0
2021-04-20 13:25:00,53.9,53.94,53.86,53.93,75509.0,48.266,48.3018,48.2302,48.2929,75509.0
2021-04-20 13:30:00,53.93,53.96,53.92,53.94,95031.0,48.2929,48.3197,48.2839,48.3018,95031.0
2021-04-20 13:35:00,53.95,54.01,53.94,54.0,167002.0,48.3108,48.3645,48.3018,48.3555,167002.0
2021-04-20 13:40:00,54.0,54.01,53.94,53.98,78156.0,48.3555,48.3645,48.3018,48.3376,78156.0
2021-04-20 13:45:00,53.98,54.04,53.97,54.01,95605.0,48.3376,48.3914,48.3287,48.3645,95605.0
2021-04-20 13:50:00,54.01,54.08,54.0,54.04,95946.0,48.3645,48.4272,48.3555,48.3914,95946.0
2021-04-20 13:55:00,54.04,54.1,54.01,54.04,156133.0,48.3914,48.4451,48.3645,48.3914,156133.0
2021-04-20 14:00:00,54.03,54.1,54.0,54.07,360602.0,48.3824,48.4451,48.3555,48.4182,360602.0
2021-04-20 14:05:00,54.07,54.09,54.05,54.05,86892.0,48.4182,48.4361,48.4003,48.4003,86892.0
2021-04-20 14:10:00,54.05,54.05,54.0,54.01,97615.0,48.4003,48.4003,48.3555,48.3645,97615.0
2021-04-20 14:15:00,54.01,54.03,54.0,54.02,43065.0,48.3645,48.3824,48.3555,48.3735,43065.0
2021-04-20 14:20:00,54.02,54.06,54.01,54.05,25692.0,48.3735,48.4093,48.3645,48.4003,25692.0
2021-04-20 14:25:00,54.05,54.06,53.99,54.0,79528.0,48.4003,48.4093,48.3466,48.3555,79528.0
2021-04-20 14:30:00,53.99,54.0,53.97,53.98,46361.0,48.3466,48.3555,48.3287,48.3376,46361.0
2021-04-20 14:35:00,53.97,54.01,53.96,53.98,96019.0,48.3287,48.3645,48.3197,48.3376,96019.0
2021-04-20 14:40:00,53.98,54.0,53.97,53.99,54843.0,48.3376,48.3555,48.3287,48.3466,54843.0
2021-04-20 14:45:00,53.98,54.02,53.98,53.99,79496.0,48.3376,48.3735,48.3376,48.3466,79496.0
2021-04-20 14:50:00,53.99,54.02,53.98,54.0,89863.0,48.3466,48.3735,48.3376,48.3555,89863.0
2021-04-20 14:55:00,53.99,54.0,53.93,53.95,87715.0,48.3466,48.3555,48.2929,48.3108,87715.0
2021-04-20 15:00:00,53.95,54.02,53.94,54.02,112656.0,48.3108,48.3735,48.3018,48.3735,112656.0
2021-04-20 15:05:00,54.02,54.05,54.0,54.02,70533.0,48.3735,48.4003,48.3555,48.3735,70533.0
2021-04-20 15:10:00,54.03,54.07,54.0,54.07,165685.0,48.3824,48.4182,48.3555,48.4182,165685.0
2021-04-20 15:15:00,54.07,54.09,54.05,54.08,82877.0,48.4182,48.4361,48.4003,48.4272,82877.0
2021-04-20 15:20:00,54.08,54.13,54.07,54.11,113321.0,48.4272,48.472,48.4182,48.454,113321.0
2021-04-20 15:25:00,54.11,54.12,54.04,54.05,264574.0,48.454,48.463,48.3914,48.4003,264574.0
2021-04-20 15:30:00,54.06,54.12,54.05,54.12,215048.0,48.4093,48.463,48.4003,48.463,215048.0
2021-04-20 15:35:00,54.12,54.13,54.06,54.09,120290.0,48.463,48.472,48.4093,48.4361,120290.0
2021-04-20 15:40:00,54.09,54.16,54.08,54.16,172338.0,48.4361,48.4988,48.4272,48.4988,172338.0
2021-04-20 15:45:00,54.16,54.18,54.13,54.17,203334.0,48.4988,48.5167,48.472,48.5078,203334.0
2021-04-20 15:50:00,54.18,54.2,54.11,54.18,647777.0,48.5167,48.5346,48.454,48.5167,647777.0
2021-04-20 15:55:00,54.2,54.2,54.13,54.16,728842.0,48.5346,48.5346,48.472,48.4988,728842.0
2021-04-21 09:30:00,54.27,54.28,53.85,54.09,715492.0,48.5973,48.6063,48.2212,48.4361,715492.0
2021-04-21 09:35:00,54.09,54.21,53.9,53.91,412558.0,48.4361,48.5436,48.266,48.275,412558.0
2021-04-21 09:40:00,53.9,54.07,53.85,54.04,265730.0,48.266,48.4182,48.2212,48.3914,265730.0
2021-04-21 09:45:00,54.03,54.2,53.96,54.09,192744.0,48.3824,48.5346,48.3197,48.4361,192744.0
2021-04-21 09:50:00,54.08,54.14,53.94,53.99,176994.0,48.4272,48.4809,48.3018,48.3466,176994.0
2021-04-21 09:55:00,53.98,54.1,53.94,54.1,129718.0,48.3376,48.4451,48.3018,48.4451,129718.0
2021-04-21 10:00:00,54.1,54.11,53.98,54.04,168899.0,48.4451,48.454,48.3376,48.3914,168899.0
2021-04-21 10:05:00,54.03,54.05,53.94,54.03,163352.0,48.3824,48.4003,48.3018,48.3824,163352.0
2021-04-21 10:10:00,54.03,54.09,53.99,54.0,134170.0,48.3824,48.4361,48.3466,48.3555,134170.0
2021-04-21 10:15:00,54.0,54.08,53.99,54.03,78488.0,48.3555,48.4272,48.3466,48.3824,78488.0
2021-04-21 10:20:00,54.02,54.32,54.01,54.27,371840.0,48.3735,48.6421,48.3645,48.5973,371840.0
2021-04-21 10:25:00,54.26,54.36,54.22,54.23,98616.0,48.5884,48.6779,48.5525,48.5615,98616.0
2021-04-21 10:30:00,54.24,54.24,53.99,53.99,131070.0,48.5705,48.5705,48.3466,48.3466,131070.0
2021-04-21 10:35:00,54.0,54.04,53.94,53.95,182371.0,48.3555,48.3914,48.3018,48.3108,182371.0
2021-04-21 10:40:00,53.95,53.98,53.85,53.87,149430.0,48.3108,48.3376,48.2212,48.2391,149430.0
2021-04-21 10:45:00,53.88,53.94,53.83,53.84,112502.0,48.2481,48.3018,48.2033,48.2123,112502.0
2021-04-21 10:50:00,53.84,53.88,53.77,53.84,88354.0,48.2123,48.2481,48.1496,48.2123,88354.0
2021-04-21 10:55:00,53.84,53.92,53.83,53.92,73697.0,48.2123,48.2839,48.2033,48.2839,73697.0
2021-04-21 11:00:00,53.92,54.0,53.89,53.98,100940.0,48.2839,48.3555,48.257,48.3376,100940.0
2021-04-21 11:05:00,53.98,54.08,53.95,54.07,103708.0,48.3376,48.4272,48.3108,48.4182,103708.0
2021-04-21 11:10:00,54.07,54.18,54.03,54.16,132890.0,48.4182,48.5167,48.3824,48.4988,132890.0
2021-04-21 11:15:00,54.16,54.21,54.12,54.17,59924.0,48.4988,48.5436,48.463,48.5078,59924.0
2021-04-21 11:20:00,54.18,54.24,54.18,54.22,56319.0,48.5167,48.5705,48.5167,48.5525,56319.0
2021-04-21 11:25:00,54.23,54.31,54.22,54.28,86629.0,48.5615,48.6331,48.5525,48.6063,86629.0
2021-04-21 11:30:00,54.28,54.33,54.25,54.3,114917.0,48.6063,48.651,48.5794,48.6242,114917.0
2021-04-21 11:35:00,54.3,54.33,54.28,54.3,87894.0,48.6242,48.651,48.6063,48.6242,87894.0
2021-04-21 11:40:00,54.3,54.34,54.28,54.33,80667.0,48.6242,48.66,48.6063,48.651,80667.0
2021-04-21 11:45:00,54.33,54.4,54.32,54.39,98343.0,48.651,48.7137,48.6421,48.7048,98343.0
2021-04-21 11:50:00,54.38,54.42,54.35,54.41,73974.0,48.6958,48.7316,48.669,48.7227,73974.0
2021-04-21 11:55:00,54.41,54.46,54.39,54.43,108214.0,48.7227,48.7675,48.7048,48.7406,108214.0
2021-04-21 12:00:00,54.42,54.46,54.39,54.45,78669.0,48.7316,48.7675,48.7048,48.7585,78669.0
2021-04-21 12:05:00,54.45,54.52,54.43,54.51,105550.0,48.7585,48.8212,48.7406,48.8122,105550.0
2021-04-21 12:10:00,54.5,54.59,54.5,54.58,126488.0,48.8033,48.8839,48.8033,48.8749,126488.0
2021-04-21 12:15:00,54.58,54.6,54.56,54.58,102552.0,48.8749,48.8928,48.857,48.8749,102552.0
2021-04-21 12:20:00,54.59,54.6,54.5,54.53,113162.0,48.8839,48.8928,48.8033,48.8301,113162.0
2021-04-21 12:25:00,54.53,54.54,54.45,54.48,108694.0,48.8301,48.8391,48.7585,48.7854,108694.0
2021-04-21 12:30:00,54.48,54.51,54.45,54.5,132576.0,48.7854,48.8122,48.7585,48.8033,132576.0
2021-04-21 12:35:00,54.51,54.52,54.44,54.45,157712.0,48.8122,48.8212,48.7496,48.7585,157712.0
2021-04-21 12:40:00,54.46,54.5,54.44,54.45,62691.0,48.7675,48.8033,48.7496,48.7585,62691.0
2021-04-21 12:45:00,54.45,54.45,54.42,54.44,92588.0,48.7585,48.7585,48.7316,48.7496,92588.0
2021-04-21 12:50:00,54.44,54.45,54.41,54.42,71401.0,48.7496,48.7585,48.7227,48.7316,71401.0
2021-04-21 12:55:00,54.41,54.42,54.35,54.4,112232.0,48.7227,48.7316,48.669,48.7137,112232.0
2021-04-21 13:00:00,54.39,54.47,54.39,54.46,71944.0,48.7048,48.7764,48.7048,48.7675,71944.0
2021-04-21 13:05:00,54.46,54.5,54.45,54.49,76345.0,48.7675,48.8033,48.7585,48.7943,76345.0
2021-04-21 13:10:00,54.48,54.5,54.46,54.48,34859.0,48.7854,48.8033,48.7675,48.7854,34859.0
2021-04-21 13:15:00,54.48,54.53,54.47,54.53,46175.0,48.7854,48.8301,48.7764,48.8301,46175.0
2021-04-21 13:20:00,54.52,54.6,54.51,54.6,106495.0,48.8212,48.8928,48.8122,48.8928,106495.0
2021-04-21 13:25:00,54.6,54.63,54.54,54.56,93493.0,48.8928,48.9197,48.8391,48.857,93493.0
2021-04-21 13:30:00,54.55,54.59,54.52,54.54,82391.0,48.8481,48.8839,48.8212,48.8391,82391.0
2021-04-21 13:35:00,54.53,54.55,54.49,54.49,59732.0,48.8301,48.8481,48.7943,48.7943,59732.0
2021-04-21 13:40:00,54.49,54.51,54.46,54.48,78027.0,48.7943,48.8122,48.7675,48.7854,78027.0
2021-04-21 13:45:00,54.47,54.51,54.45,54.47,65455.0,48.7764,48.8122,48.7585,48.7764,65455.0
2021-04-21 13:50:00,54.47,54.56,54.46,54.53,88584.0,48.7764,48.857,48.7675,48.8301,88584.0
2021-04-21 13:55:00,54.52,54.59,54.51,54.55,93708.0,48.8212,48.8839,48.8122,48.8481,93708.0
2021-04-21 14:00:00,54.56,54.58,54.54,54.57,109679.0,48.857,48.8749,48.8391,48.866,109679.0
2021-04-21 14:05:00,54.56,54.61,54.55,54.61,91731.0,48.857,48.9018,48.8481,48.9018,91731.0
2021-04-21 14:10:00,54.6,54.66,54.6,54.66,104592.0,48.8928,48.9466,48.8928,48.9466,104592.0
2021-04-21 14:15:00,54.65,54.69,54.64,54.64,109317.0,48.9376,48.9734,48.9286,48.9286,109317.0
2021-04-21 14:20:00,54.65,54.66,54.58,54.59,71436.0,48.9376,48.9466,48.8749,48.8839,71436.0
2021-04-21 14:25:00,54.58,54.61,54.56,54.57,84582.0,48.8749,48.9018,48.857,48.866,84582.0
2021-04-21 14:30:00,54.57,54.61,54.54,54.55,75074.0,48.866,48.9018,48.8391,48.8481,75074.0
2021-04-21 14:35:00,54.55,54.56,54.52,54.54,43836.0,48.8481,48.857,48.8212,48.8391,43836.0
2021-04-21 14:40:00,54.53,54.53,54.49,54.49,79825.0,48.8301,48.8301,48.7943,48.7943,79825.0
2021-04-21 14:45:00,54.5,54.51,54.48,54.49,60525.0,48.8033,48.8122,48.7854,48.7943,60525.0
2021-04-21 14:50:00,54.5,54.52,54.48,54.48,60916.0,48.8033,48.8212,48.7854,48.7854,60916.0
2021-04-21 14:55:00,54.49,54.52,54.47,54.51,69952.0,48.7943,48.8212,48.7764,48.8122,69952.0
2021-04-21 15:00:00,54.51,54.52,54.47,54.5,70119.0,48.8122,48.8212,48.7764,48.8033,70119.0
2021-04-21 15:05:00,54.49,54.51,54.48,54.49,40557.0,48.7943,48.8122,48.7854,48.7943,40557.0
2021-04-21 15:10:00,54.5,54.54,54.49,54.53,83293.0,48.8033,48.8391,48.7943,48.8301,83293.0
2021-04-21 15:15:00,54.53,54.54,54.45,54.46,90105.0,48.8301,48.8391,48.7585,48.7675,90105.0
2021-04-21 15:20:00,54.46,54.51,54.45,54.5,83975.0,48.7675,48.8122,48.7585,48.8033,83975.0
2021-04-21 15:25:00,54.5,54.53,54.49,54.53,94856.0,48.8033,48.8301,48.7943,48.8301,94856.0
2021-04-21 15:30:00,54.53,54.6,54.52,54.59,265266.0,48.8301,48.8928,48.8212,48.8839,265266.0
2021-04-21 15:35:00,54.59,54.61,54.54,54.57,202813.0,48.8839,48.9018,48.8391,48.866,202813.0
2021-04-21 15:40:00,54.56,54.63,54.56,54.63,150338.0,48.857,48.9197,48.857,48.9197,150338.0
2021-04-21 15:45:00,54.62,54.65,54.6,54.63,196883.0,48.9107,48.9376,48.8928,48.9197,196883.0
2021-04-21 15:50:00,54.63,54.74,54.6,54.73,647824.0,48.9197,49.0182,48.8928,49.0092,647824.0
2021-04-21 15:55:00,54.72,54.77,54.63,54.65,1036979.0,49.0003,49.0451,48.9197,48.9376,1036979.0
2021-04-22 09:30:00,54.31,54.48,54.17,54.32,403999.0,48.6331,48.7854,48.5078,48.6421,403999.0
2021-04-22 09:35:00,54.31,54.37,54.15,54.25,297325.0,48.6331,48.6869,48.4899,48.5794,297325.0
2021-04-22 09:40:00,54.26,54.32,54.19,54.29,152684.0,48.5884,48.6421,48.5257,48.6152,152684.0
2021-04-22 09:45:00,54.3,54.52,54.29,54.52,139791.0,48.6242,48.8212,48.6152,48.8212,139791.0
2021-04-22 09:50:00,54.51,54.61,54.49,54.55,96450.0,48.8122,48.9018,48.7943,48.8481,96450.0
2021-04-22 09:55:00,54.55,54.57,54.42,54.47,120466.0,48.8481,48.866,48.7316,48.7764,120466.0
2021-04-22 10:00:00,54.45,54.48,54.35,54.4,170408.0,48.7585,48.7854,48.669,48.7137,170408.0
2021-04-22 10:05:00,54.41,54.5,54.39,54.41,130960.0,48.7227,48.8033,48.7048,48.7227,130960.0
2021-04-22 10:10:00,54.41,54.47,54.37,54.44,126257.0,48.7227,48.7764,48.6869,48.7496,126257.0
2021-04-22 10:15:00,54.44,54.53,54.4,54.49,170318.0,48.7496,48.8301,48.7137,48.7943,170318.0
2021-04-22 10:20:00,54.5,54.58,54.49,54.57,114831.0,48.8033,48.8749,48.7943,48.866,114831.0
2021-04-22 10:25:00,54.58,54.68,54.57,54.62,95106.0,48.8749,48.9645,48.866,48.9107,95106.0
2021-04-22 10:30:00,54.62,54.62,54.52,54.52,77798.0,48.9107,48.9107,48.8212,48.8212,77798.0
2021-04-22 10:35:00,54.53,54.64,54.49,54.59,160930.0,48.8301,48.9286,48.7943,48.8839,160930.0
2021-04-22 10:40:00,54.6,54.62,54.55,54.58,125582.0,48.8928,48.9107,48.8481,48.8749,125582.0
2021-04-22 10:45:00,54.57,54.58,54.49,54.49,56434.0,48.866,48.8749,48.7943,48.7943,56434.0
2021-04-22 10:50:00,54.5,54.53,54.48,54.5,130170.0,48.8033,48.8301,48.7854,48.8033,130170.0
2021-04-22 10:55:00,54.5,54.52,54.47,54.49,92032.0,48.8033,48.8212,48.7764,48.7943,92032.0
2021-04-22 11:00:00,54.5,54.61,54.49,54.58,81856.0,48.8033,48.9018,48.7943,48.8749,81856.0
2021-04-22 11:05:00,54.58,54.66,54.58,54.61,81541.0,48.8749,48.9466,48.8749,48.9018,81541.0
2021-04-22 11:10:00,54.62,54.64,54.56,54.62,59782.0,48.9107,48.9286,48.857,48.9107,59782.0
2021-04-22 11:15:00,54.62,54.7,54.61,54.7,56276.0,48.9107,48.9824,48.9018,48.9824,56276.0
2021-04-22 11:20:00,54.69,54.7,54.64,54.69,81375.0,48.9734,48.9824,48.9286,48.9734,81375.0
2021-04-22 11:25:00,54.69,54.71,54.66,54.67,61747.0,48.9734,48.9913,48.9466,48.9555,61747.0
2021-04-22 11:30:00,54.67,54.74,54.63,54.69,158720.0,48.9555,49.0182,48.9197,48.9734,158720.0
2021-04-22 11:35:00,54.69,54.72,54.64,54.71,88993.0,48.9734,49.0003,48.9286,48.9913,88993.0
2021-04-22 11:40:00,54.71,54.71,54.65,54.69,35284.0,48.9913,48.9913,48.9376,48.9734,35284.0
2021-04-22 11:45:00,54.69,54.72,54.67,54.69,53396.0,48.9734,49.0003,48.9555,48.9734,53396.0
2021-04-22 11:50:00,54.69,54.71,54.66,54.67,76861.0,48.9734,48.9913,48.9466,48.9555,76861.0
2021-04-22 11:55:00,54.67,54.68,54.59,54.59,69154.0,48.9555,48.9645,48.8839,48.8839,69154.0
2021-04-22 12:00:00,54.6,54.66,54.59,54.62,43316.0,48.8928,48.9466,48.8839,48.9107,43316.0
2021-04-22 12:05:00,54.62,54.64,54.57,54.58,58488.0,48.9107,48.9286,48.866,48.8749,58488.0
2021-04-22 12:10:00,54.59,54.62,54.55,54.55,45414.0,48.8839,48.9107,48.8481,48.8481,45414.0
2021-04-22 12:15:00,54.55,54.58,54.53,54.55,88128.0,48.8481,48.8749,48.8301,48.8481,88128.0
2021-04-22 12:20:00,54.56,54.63,54.56,54.63,55672.0,48.857,48.9197,48.857,48.9197,55672.0
2021-04-22 12:25:00,54.62,54.64,54.59,54.64,34867.0,48.9107,48.9286,48.8839,48.9286,34867.0
2021-04-22 12:30:00,54.63,54.7,54.63,54.66,54980.0,48.9197,48.9824,48.9197,48.9466,54980.0
2021-04-22 12:35:00,54.66,54.71,54.65,54.68,72703.0,48.9466,48.9913,48.9376,48.9645,72703.0
2021-04-22 12:40:00,54.67,54.68,54.63,54.64,62322.0,48.9555,48.9645,48.9197,48.9286,62322.0
2021-04-22 12:45:00,54.63,54.66,54.61,54.64,88657.0,48.9197,48.9466,48.9018,48.9286,88657.0
2021-04-22 12:50:00,54.64,54.67,54.63,54.64,58171.0,48.9286,48.9555,48.9197,48.9286,58171.0
2021-04-22 12:55:00,54.64,54.67,54.63,54.66,58054.0,48.9286,48.9555,48.9197,48.9466,58054.0
2021-04-22 13:00:00,54.66,54.74,54.64,54.72,62841.0,48.9466,49.0182,48.9286,49.0003,62841.0
2021-04-22 13:05:00,54.73,54.74,54.49,54.53,335858.0,49.0092,49.0182,48.7943,48.8301,335858.0
2021-04-22 13:10:00,54.53,54.53,54.35,54.48,182605.0,48.8301,48.8301,48.669,48.7854,182605.0
2021-04-22 13:15:00,54.48,54.48,54.37,54.39,133764.0,48.7854,48.7854,48.6869,48.7048,133764.0
2021-04-22 13:20:00,54.39,54.54,54.37,54.52,128135.0,48.7048,48.8391,48.6869,48.8212,128135.0
2021-04-22 13:25:00,54.53,54.59,54.46,54.59,144303.0,48.8301,48.8839,48.7675,48.8839,144303.0
2021-04-22 13:30:00,54.58,54.64,54.54,54.59,289757.0,48.8749,48.9286,48.8391,48.8839,289757.0
2021-04-22 13:35:00,54.58,54.6,54.51,54.53,74985.0,48.8749,48.8928,48.8122,48.8301,74985.0
2021-04-22 13:40:00,54.53,54.53,54.43,54.45,111036.0,48.8301,48.8301,48.7406,48.7585,111036.0
2021-04-22 13:45:00,54.45,54.5,54.31,54.34,211977.0,48.7585,48.8033,48.6331,48.66,211977.0
2021-04-22 13:50:00,54.34,54.34,54.21,54.23,172831.0,48.66,48.66,48.5436,48.5615,172831.0
2021-04-22 13:55:00,54.23,54.32,54.18,54.23,247662.0,48.5615,48.6421,48.5167,48.5615,247662.0
2021-04-22 14:00:00,54.23,54.23,54.14,54.17,209548.0,48.5615,48.5615,48.4809,48.5078,209548.0
2021-04-22 14:05:00,54.18,54.28,54.14,54.25,123110.0,48.5167,48.6063,48.4809,48.5794,123110.0
2021-04-22 14:10:00,54.24,54.28,54.2,54.27,117586.0,48.5705,48.6063,48.5346,48.5973,117586.0
2021-04-22 14:15:00,54.27,54.31,54.25,54.29,96053.0,48.5973,48.6331,48.5794,48.6152,96053.0
2021-04-22 14:20:00,54.29,54.35,54.28,54.35,131926.0,48.6152,48.669,48.6063,48.669,131926.0
2021-04-22 14:25:00,54.35,54.4,54.33,54.39,144648.0,48.669,48.7137,48.651,48.7048,144648.0
2021-04-22 14:30:00,54.39,54.39,54.28,54.29,84656.0,48.7048,48.7048,48.6063,48.6152,84656.0
2021-04-22 14:35:00,54.29,54.32,54.27,54.3,78048.0,48.6152,48.6421,48.5973,48.6242,78048.0
2021-04-22 14:40:00,54.29,54.32,54.27,54.31,79871.0,48.6152,48.6421,48.5973,48.6331,79871.0
2021-04-22 14:45:00,54.31,54.38,54.3,54.31,156772.0,48.6331,48.6958,48.6242,48.6331,156772.0
2021-04-22 14:50:00,54.3,54.35,54.25,54.27,79025.0,48.6242,48.669,48.5794,48.5973,79025.0
2021-04-22 14:55:00,54.27,54.29,54.23,54.25,110638.0,48.5973,48.6152,48.5615,48.5794,110638.0
2021-04-22 15:00:00,54.24,54.34,54.23,54.33,109319.0,48.5705,48.66,48.5615,48.651,109319.0
2021-04-22 15:05:00,54.32,54.33,54.27,54.27,169782.0,48.6421,48.651,48.5973,48.5973,169782.0
2021-04-22 15:10:00,54.28,54.32,54.27,54.28,80205.0,48.6063,48.6421,48.5973,48.6063,80205.0
2021-04-22 15:15:00,54.29,54.33,54.25,54.27,101066.0,48.6152,48.651,48.5794,48.5973,101066.0
2021-04-22 15:20:00,54.27,54.29,54.2,54.22,92835.0,48.5973,48.6152,48.5346,48.5525,92835.0
2021-04-22 15:25:00,54.22,54.28,54.21,54.28,115192.0,48.5525,48.6063,48.5436,48.6063,115192.0
2021-04-22 15:30:00,54.28,54.37,54.26,54.37,117453.0,48.6063,48.6869,48.5884,48.6869,117453.0
2021-04-22 15:35:00,54.36,54.42,54.35,54.4,172687.0,48.6779,48.7316,48.669,48.7137,172687.0
2021-04-22 15:40:00,54.4,54.43,54.38,54.39,277777.0,48.7137,48.7406,48.6958,48.7048,277777.0
2021-04-22 15:45:00,54.39,54.51,54.38,54.39,256653.0,48.7048,48.8122,48.6958,48.7048,256653.0
2021-04-22 15:50:00,54.39,54.44,54.32,54.36,584491.0,48.7048,48.7496,48.6421,48.6779,584491.0
2021-04-22 15:55:00,54.37,54.43,54.34,54.4,814506.0,48.6869,48.7406,48.66,48.7137,814506.0
2021-04-23 09:30:00,54.31,54.37,54.12,54.14,390165.0,48.6331,48.6869,48.463,48.4809,390165.0
2021-04-23 09:35:00,54.13,54.22,53.98,54.0,209940.0,48.472,48.5525,48.3376,48.3555,209940.0
2021-04-23 09:40:00,54.0,54.07,53.97,54.07,132115.0,48.3555,48.4182,48.3287,48.4182,132115.0
2021-04-23 09:45:00,54.06,54.11,54.03,54.06,104355.0,48.4093,48.454,48.3824,48.4093,104355.0
2021-04-23 09:50:00,54.07,54.23,54.06,54.14,114903.0,48.4182,48.5615,48.4093,48.4809,114903.0
2021-04-23 09:55:00,54.14,54.19,54.11,54.12,72957.0,48.4809,48.5257,48.454,48.463,72957.0
2021-04-23 10:00:00,54.12,54.22,54.12,54.17,60482.0,48.463,48.5525,48.463,48.5078,60482.0
2021-04-23 10:05:00,54.16,54.23,54.15,54.16,108134.0,48.4988,48.5615,48.4899,48.4988,108134.0
2021-04-23 10:10:00,54.16,54.16,54.05,54.09,103088.0,48.4988,48.4988,48.4003,48.4361,103088.0
2021-04-23 10:15:00,54.09,54.1,54.03,54.06,113908.0,48.4361,48.4451,48.3824,48.4093,113908.0
2021-04-23 10:20:00,54.05,54.11,54.03,54.04,102652.0,48.4003,48.454,48.3824,48.3914,102652.0
2021-04-23 10:25:00,54.05,54.08,54.02,54.05,111502.0,48.4003,48.4272,48.3735,48.4003,111502.0
2021-04-23 10:30:00,54.05,54.27,54.03,54.23,276632.0,48.4003,48.5973,48.3824,48.5615,276632.0
2021-04-23 10:35:00,54.23,54.28,54.18,54.2,94550.0,48.5615,48.6063,48.5167,48.5346,94550.0
2021-04-23 10:40:00,54.2,54.39,54.18,54.36,126393.0,48.5346,48.7048,48.5167,48.6779,126393.0
2021-04-23 10:45:00,54.36,54.39,54.33,54.36,127102.0,48.6779,48.7048,48.651,48.6779,127102.0
2021-04-23 10:50:00,54.35,54.36,54.28,54.29,64660.0,48.669,48.6779,48.6063,48.6152,64660.0
2021-04-23 10:55:00,54.3,54.46,54.29,54.43,164575.0,48.6242,48.7675,48.6152,48.7406,164575.0
2021-04-23 11:00:00,54.43,54.43,54.32,54.36,66216.0,48.7406,48.7406,48.6421,48.6779,66216.0
2021-04-23 11:05:00,54.36,54.44,54.34,54.41,116041.0,48.6779,48.7496,48.66,48.7227,116041.0
2021-04-23 11:10:00,54.41,54.45,54.37,54.45,67005.0,48.7227,48.7585,48.6869,48.7585,67005.0
2021-04-23 11:15:00,54.45,54.5,54.43,54.44,60123.0,48.7585,48.8033,48.7406,48.7496,60123.0
2021-04-23 11:20:00,54.45,54.55,54.44,54.51,100015.0,48.7585,48.8481,48.7496,48.8122,100015.0
2021-04-23 11:25:00,54.52,54.56,54.44,54.44,76741.0,48.8212,48.857,48.7496,48.7496,76741.0
2021-04-23 11:30:00,54.45,54.48,54.39,54.43,59037.0,48.7585,48.7854,48.7048,48.7406,59037.0
2021-04-23 11:35:00,54.43,54.5,54.43,54.46,88930.0,48.7406,48.8033,48.7406,48.7675,88930.0
2021-04-23 11:40:00,54.45,54.48,54.41,54.43,74867.0,48.7585,48.7854,48.7227,48.7406,74867.0
2021-04-23 11:45:00,54.44,54.5,54.42,54.49,78121.0,48.7496,48.8033,48.7316,48.7943,78121.0
2021-04-23 11:50:00,54.49,54.5,54.45,54.48,59348.0,48.7943,48.8033,48.7585,48.7854,59348.0
2021-04-23 11:55:00,54.48,54.52,54.48,54.51,138357.0,48.7854,48.8212,48.7854,48.8122,138357.0
2021-04-23 12:00:00,54.51,54.57,54.5,54.57,40792.0,48.8122,48.866,48.8033,48.866,40792.0
2021-04-23 12:05:00,54.57,54.6,54.55,54.57,54393.0,48.866,48.8928,48.8481,48.866,54393.0
2021-04-23 12:10:00,54.57,54.59,54.54,54.56,47000.0,48.866,48.8839,48.8391,48.857,47000.0
2021-04-23 12:15:00,54.55,54.59,54.55,54.59,63030.0,48.8481,48.8839,48.8481,48.8839,63030.0
2021-04-23 12:20:00,54.59,54.6,54.52,54.53,50974.0,48.8839,48.8928,48.8212,48.8301,50974.0
2021-04-23 12:25:00,54.53,54.56,54.51,54.52,42653.0,48.8301,48.857,48.8122,48.8212,42653.0
2021-04-23 12:30:00,54.52,54.52,54.48,54.52,53869.0,48.8212,48.8212,48.7854,48.8212,53869.0
2021-04-23 12:35:00,54.52,54.54,54.5,54.52,51574.0,48.8212,48.8391,48.8033,48.8212,51574.0
2021-04-23 12:40:00,54.52,54.57,54.51,54.57,42798.0,48.8212,48.866,48.8122,48.866,42798.0
2021-04-23 12:45:00,54.57,54.64,54.56,54.62,88385.0,48.866,48.9286,48.857,48.9107,88385.0
2021-04-23 12:50:00,54.62,54.65,54.61,54.64,38310.0,48.9107,48.9376,48.9018,48.9286,38310.0
2021-04-23 12:55:00,54.64,54.64,54.57,54.58,66833.0,48.9286,48.9286,48.866,48.8749,66833.0
2021-04-23 13:00:00,54.57,54.63,54.56,54.61,74854.0,48.866,48.9197,48.857,48.9018,74854.0
2021-04-23 13:05:00,54.61,54.63,54.56,54.57,53765.0,48.9018,48.9197,48.857,48.866,53765.0
2021-04-23 13:10:00,54.57,54.58,54.5,54.53,62411.0,48.866,48.8749,48.8033,48.8301,62411.0
2021-04-23 13:15:00,54.53,54.54,54.49,54.52,44951.0,48.8301,48.8391,48.7943,48.8212,44951.0
2021-04-23 13:20:00,54.53,54.54,54.5,54.5,46175.0,48.8301,48.8391,48.8033,48.8033,46175.0
2021-04-23 13:25:00,54.51,54.58,54.5,54.57,98034.0,48.8122,48.8749,48.8033,48.866,98034.0
2021-04-23 13:30:00,54.57,54.6,54.56,54.6,76169.0,48.866,48.8928,48.857,48.8928,76169.0
2021-04-23 13:35:00,54.6,54.63,54.58,54.58,101164.0,48.8928,48.9197,48.8749,48.8749,101164.0
2021-04-23 13:40:00,54.58,54.63,54.58,54.59,56265.0,48.8749,48.9197,48.8749,48.8839,56265.0
2021-04-23 13:45:00,54.58,54.6,54.56,54.59,41366.0,48.8749,48.8928,48.857,48.8839,41366.0
2021-04-23 13:50:00,54.59,54.65,54.59,54.65,119802.0,48.8839,48.9376,48.8839,48.9376,119802.0
2021-04-23 13:55:00,54.65,54.67,54.62,54.66,89818.0,48.9376,48.9555,48.9107,48.9466,89818.0
2021-04-23 14:00:00,54.66,54.69,54.64,54.67,69163.0,48.9466,48.9734,48.9286,48.9555,69163.0
2021-04-23 14:05:00,54.67,54.71,54.65,54.66,64083.0,48.9555,48.9913,48.9376,48.9466,64083.0
2021-04-23 14:10:00,54.65,54.66,54.6,54.6,60931.0,48.9376,48.9466,48.8928,48.8928,60931.0
2021-04-23 14:15:00,54.6,54.6,54.55,54.55,128242.0,48.8928,48.8928,48.8481,48.8481,128242.0
2021-04-23 14:20:00,54.56,54.57,54.5,54.5,36943.0,48.857,48.866,48.8033,48.8033,36943.0
2021-04-23 14:25:00,54.51,54.53,54.48,54.5,79921.0,48.8122,48.8301,48.7854,48.8033,79921.0
2021-04-23 14:30:00,54.51,54.54,54.5,54.52,49762.0,48.8122,48.8391,48.8033,48.8212,49762.0
2021-04-23 14:35:00,54.52,54.54,54.49,54.49,37612.0,48.8212,48.8391,48.7943,48.7943,37612.0
2021-04-23 14:40:00,54.49,54.58,54.49,54.58,67677.0,48.7943,48.8749,48.7943,48.8749,67677.0
2021-04-23 14:45:00,54.58,54.58,54.52,54.54,66484.0,48.8749,48.8749,48.8212,48.8391,66484.0
2021-04-23 14:50:00,54.53,54.59,54.52,54.59,67215.0,48.8301,48.8839,48.8212,48.8839,67215.0
2021-04-23 14:55:00,54.59,54.61,54.57,54.6,99281.0,48.8839,48.9018,48.866,48.8928,99281.0
2021-04-23 15:00:00,54.6,54.6,54.56,54.59,87918.0,48.8928,48.8928,48.857,48.8839,87918.0
2021-04-23 15:05:00,54.59,54.59,54.55,54.58,92240.0,48.8839,48.8839,48.8481,48.8749,92240.0
2021-04-23 15:10:00,54.57,54.57,54.52,54.53,77050.0,48.866,48.866,48.8212,48.8301,77050.0
2021-04-23 15:15:00,54.52,54.54,54.51,54.53,66332.0,48.8212,48.8391,48.8122,48.8301,66332.0
2021-04-23 15:20:00,54.54,54.57,54.52,54.57,74676.0,48.8391,48.866,48.8212,48.866,74676.0
2021-04-23 15:25:00,54.56,54.59,54.55,54.58,90568.0,48.857,48.8839,48.8481,48.8749,90568.0
2021-04-23 15:30:00,54.59,54.65,54.58,54.65,107551.0,48.8839,48.9376,48.8749,48.9376,107551.0
2021-04-23 15:35:00,54.65,54.68,54.65,54.66,111611.0,48.9376,48.9645,48.9376,48.9466,111611.0
2021-04-23 15:40:00,54.66,54.66,54.59,54.59,120237.0,48.9466,48.9466,48.8839,48.8839,120237.0
2021-04-23 15:45:00,54.59,54.61,54.56,54.59,183762.0,48.8839,48.9018,48.857,48.8839,183762.0
2021-04-23 15:50:00,54.59,54.6,54.46,54.48,314819.0,48.8839,48.8928,48.7675,48.7854,314819.0
2021-04-23 15:55:00,54.47,54.48,54.36,54.39,623079.0,48.7764,48.7854,48.6779,48.7048,623079.0
2021-04-26 09:30:00,54.38,54.47,54.01,54.08,680235.0,48.6958,48.7764,48.3645,48.4272,680235.0
2021-04-26 09:35:00,54.08,54.39,54.04,54.34,191275.0,48.4272,48.7048,48.3914,48.66,191275.0
2021-04-26 09:40:00,54.35,54.44,54.25,54.36,152339.0,48.669,48.7496,48.5794,48.6779,152339.0
2021-04-26 09:45:00,54.38,54.41,54.29,54.37,118641.0,48.6958,48.7227,48.6152,48.6869,118641.0
2021-04-26 09:50:00,54.38,54.47,54.32,54.44,129179.0,48.6958,48.7764,48.6421,48.7496,129179.0
2021-04-26 09:55:00,54.45,54.48,54.35,54.43,167941.0,48.7585,48.7854,48.669,48.7406,167941.0
2021-04-26 10:00:00,54.44,54.56,54.44,54.53,179302.0,48.7496,48.857,48.7496,48.8301,179302.0
2021-04-26 10:05:00,54.53,54.57,54.48,54.52,91970.0,48.8301,48.866,48.7854,48.8212,91970.0
2021-04-26 10:10:00,54.52,54.58,54.51,54.54,148403.0,48.8212,48.8749,48.8122,48.8391,148403.0
2021-04-26 10:15:00,54.54,54.56,54.45,54.45,184352.0,48.8391,48.857,48.7585,48.7585,184352.0
2021-04-26 10:20:00,54.45,54.55,54.44,54.5,91141.0,48.7585,48.8481,48.7496,48.8033,91141.0
2021-04-26 10:25:00,54.49,54.51,54.44,54.49,89767.0,48.7943,48.8122,48.7496,48.7943,89767.0
2021-04-26 10:30:00,54.49,54.5,54.4,54.45,71242.0,48.7943,48.8033,48.7137,48.7585,71242.0
2021-04-26 10:35:00,54.45,54.45,54.41,54.45,39626.0,48.7585,48.7585,48.7227,48.7585,39626.0
2021-04-26 10:40:00,54.45,54.45,54.39,54.4,46648.0,48.7585,48.7585,48.7048,48.7137,46648.0
2021-04-26 10:45:00,54.4,54.42,54.34,54.37,87829.0,48.7137,48.7316,48.66,48.6869,87829.0
2021-04-26 10:50:00,54.37,54.42,54.34,54.35,56525.0,48.6869,48.7316,48.66,48.669,56525.0
2021-04-26 10:55:00,54.34,54.44,54.32,54.42,78702.0,48.66,48.7496,48.6421,48.7316,78702.0
2021-04-26 11:00:00,54.42,54.49,54.4,54.42,70966.0,48.7316,48.7943,48.7137,48.7316,70966.0
2021-04-26 11:05:00,54.43,54.43,54.37,54.39,63935.0,48.7406,48.7406,48.6869,48.7048,63935.0
2021-04-26 11:10:00,54.4,54.42,54.36,54.4,54778.0,48.7137,48.7316,48.6779,48.7137,54778.0
2021-04-26 11:15:00,54.4,54.43,54.36,54.37,53833.0,48.7137,48.7406,48.6779,48.6869,53833.0
2021-04-26 11:20:00,54.38,54.41,54.34,54.41,52661.0,48.6958,48.7227,48.66,48.7227,52661.0
2021-04-26 11:25:00,54.41,54.42,54.38,54.38,46030.0,48.7227,48.7316,48.6958,48.6958,46030.0
2021-04-26 11:30:00,54.39,54.43,54.37,54.39,51947.0,48.7048,48.7406,48.6869,48.7048,51947.0
2021-04-26 11:35:00,54.39,54.43,54.37,54.42,42824.0,48.7048,48.7406,48.6869,48.7316,42824.0
2021-04-26 11:40:00,54.41,54.44,54.4,54.43,35014.0,48.7227,48.7496,48.7137,48.7406,35014.0
2021-04-26 11:45:00,54.43,54.45,54.41,54.44,32822.0,48.7406,48.7585,48.7227,48.7496,32822.0
2021-04-26 11:50:00,54.44,54.46,54.41,54.44,44928.0,48.7496,48.7675,48.7227,48.7496,44928.0
2021-04-26 11:55:00,54.44,54.44,54.38,54.38,57748.0,48.7496,48.7496,48.6958,48.6958,57748.0
2021-04-26 12:00:00,54.39,54.44,54.38,54.42,64523.0,48.7048,48.7496,48.6958,48.7316,64523.0
2021-04-26 12:05:00,54.42,54.43,54.35,54.35,53966.0,48.7316,48.7406,48.669,48.669,53966.0
2021-04-26 12:10:00,54.36,54.37,54.33,54.36,43640.0,48.6779,48.6869,48.651,48.6779,43640.0
2021-04-26 12:15:00,54.37,54.37,54.34,54.35,50863.0,48.6869,48.6869,48.66,48.669,50863.0
2021-04-26 12:20:00,54.34,54.38,54.32,54.37,42704.0,48.66,48.6958,48.6421,48.6869,42704.0
2021-04-26 12:25:00,54.36,54.41,54.3,54.41,106762.0,48.6779,48.7227,48.6242,48.7227,106762.0
2021-04-26 12:30:00,54.41,54.42,54.37,54.42,59473.0,48.7227,48.7316,48.6869,48.7316,59473.0
2021-04-26 12:35:00,54.42,54.46,54.41,54.46,78241.0,48.7316,48.7675,48.7227,48.7675,78241.0
2021-04-26 12:40:00,54.45,54.49,54.45,54.48,53411.0,48.7585,48.7943,48.7585,48.7854,53411.0
2021-04-26 12:45:00,54.49,54.52,54.46,54.47,93609.0,48.7943,48.8212,48.7675,48.7764,93609.0
2021-04-26 12:50:00,54.48,54.5,54.44,54.49,45830.0,48.7854,48.8033,48.7496,48.7943,45830.0
2021-04-26 12:55:00,54.48,54.49,54.44,54.48,49166.0,48.7854,48.7943,48.7496,48.7854,49166.0
2021-04-26 13:00:00,54.48,54.5,54.45,54.48,58731.0,48.7854,48.8033,48.7585,48.7854,58731.0
2021-04-26 13:05:00,54.48,54.48,54.42,54.43,37167.0,48.7854,48.7854,48.7316,48.7406,37167.0
2021-04-26 13:10:00,54.42,54.46,54.4,54.46,32401.0,48.7316,48.7675,48.7137,48.7675,32401.0
2021-04-26 13:15:00,54.45,54.45,54.4,54.4,41768.0,48.7585,48.7585,48.7137,48.7137,41768.0
2021-04-26 13:20:00,54.4,54.41,54.37,54.39,20543.0,48.7137,48.7227,48.6869,48.7048,20543.0
2021-04-26 13:25:00,54.39,54.43,54.38,54.41,52369.0,48.7048,48.7406,48.6958,48.7227,52369.0
2021-04-26 13:30:00,54.42,54.44,54.35,54.36,63042.0,48.7316,48.7496,48.669,48.6779,63042.0
2021-04-26 13:35:00,54.37,54.4,54.34,54.35,50215.0,48.6869,48.7137,48.66,48.669,50215.0
2021-04-26 13:40:00,54.35,54.35,54.31,54.33,58308.0,48.669,48.669,48.6331,48.651,58308.0
2021-04-26 13:45:00,54.34,54.35,54.32,54.32,63128.0,48.66,48.669,48.6421,48.6421,63128.0
2021-04-26 13:50:00,54.32,54.33,54.29,54.29,57851.0,48.6421,48.651,48.6152,48.6152,57851.0
2021-04-26 13:55:00,54.3,54.31,54.28,54.3,73733.0,48.6242,48.6331,48.6063,48.6242,73733.0
2021-04-26 14:00:00,54.3,54.31,54.27,54.28,72219.0,48.6242,48.6331,48.5973,48.6063,72219.0
2021-04-26 14:05:00,54.28,54.32,54.27,54.32,69007.0,48.6063,48.6421,48.5973,48.6421,69007.0
2021-04-26 14:10:00,54.32,54.38,54.31,54.35,53066.0,48.6421,48.6958,48.6331,48.669,53066.0
2021-04-26 14:15:00,54.35,54.41,54.34,54.41,45377.0,48.669,48.7227,48.66,48.7227,45377.0
2021-04-26 14:20:00,54.41,54.46,54.41,54.46,95140.0,48.7227,48.7675,48.7227,48.7675,95140.0
2021-04-26 14:25:00,54.45,54.46,54.42,54.42,49230.0,48.7585,48.7675,48.7316,48.7316,49230.0
2021-04-26 14:30:00,54.42,54.43,54.38,54.4,40870.0,48.7316,48.7406,48.6958,48.7137,40870.0
2021-04-26 14:35:00,54.4,54.42,54.39,54.41,47973.0,48.7137,48.7316,48.7048,48.7227,47973.0
2021-04-26 14:40:00,54.41,54.42,54.38,54.4,48157.0,48.7227,48.7316,48.6958,48.7137,48157.0
2021-04-26 14:45:00,54.4,54.49,54.39,54.47,64639.0,48.7137,48.7943,48.7048,48.7764,64639.0
2021-04-26 14:50:00,54.47,54.47,54.43,54.46,54653.0,48.7764,48.7764,48.7406,48.7675,54653.0
2021-04-26 14:55:00,54.45,54.47,54.41,54.45,58987.0,48.7585,48.7764,48.7227,48.7585,58987.0
2021-04-26 15:00:00,54.46,54.46,54.4,54.43,51698.0,48.7675,48.7675,48.7137,48.7406,51698.0
2021-04-26 15:05:00,54.42,54.45,54.41,54.43,52947.0,48.7316,48.7585,48.7227,48.7406,52947.0
2021-04-26 15:10:00,54.43,54.44,54.39,54.4,53088.0,48.7406,48.7496,48.7048,48.7137,53088.0
2021-04-26 15:15:00,54.4,54.42,54.37,54.38,67079.0,48.7137,48.7316,48.6869,48.6958,67079.0
2021-04-26 15:20:00,54.38,54.4,54.37,54.39,51913.0,48.6958,48.7137,48.6869,48.7048,51913.0
2021-04-26 15:25:00,54.39,54.39,54.29,54.3,153631.0,48.7048,48.7048,48.6152,48.6242,153631.0
2021-04-26 15:30:00,54.29,54.31,54.24,54.3,169617.0,48.6152,48.6331,48.5705,48.6242,169617.0
2021-04-26 15:35:00,54.3,54.39,54.3,54.37,143766.0,48.6242,48.7048,48.6242,48.6869,143766.0
2021-04-26 15:40:00,54.37,54.41,54.37,54.4,166847.0,48.6869,48.7227,48.6869,48.7137,166847.0
2021-04-26 15:45:00,54.4,54.43,54.38,54.4,421269.0,48.7137,48.7406,48.6958,48.7137,421269.0
2021-04-26 15:50:00,54.4,54.46,54.3,54.34,607624.0,48.7137,48.7675,48.6242,48.66,607624.0
2021-04-26 15:55:00,54.34,54.34,54.27,54.33,726564.0,48.66,48.66,48.5973,48.651,726564.0
2021-04-27 09:30:00,54.46,54.53,54.22,54.51,403160.0,48.7675,48.8301,48.5525,48.8122,403160.0
2021-04-27 09:35:00,54.5,54.53,54.22,54.34,162898.0,48.8033,48.8301,48.5525,48.66,162898.0
2021-04-27 09:40:00,54.34,54.46,54.29,54.45,147595.0,48.66,48.7675,48.6152,48.7585,147595.0
2021-04-27 09:45:00,54.44,54.63,54.43,54.61,136211.0,48.7496,48.9197,48.7406,48.9018,136211.0
2021-04-27 09:50:00,54.6,54.69,54.56,54.69,130067.0,48.8928,48.9734,48.857,48.9734,130067.0
2021-04-27 09:55:00,54.7,54.7,54.44,54.51,106038.0,48.9824,48.9824,48.7496,48.8122,106038.0
2021-04-27 10:00:00,54.51,54.58,54.47,54.57,89540.0,48.8122,48.8749,48.7764,48.866,89540.0
2021-04-27 10:05:00,54.58,54.66,54.56,54.62,118251.0,48.8749,48.9466,48.857,48.9107,118251.0
2021-04-27 10:10:00,54.63,54.74,54.61,54.71,95973.0,48.9197,49.0182,48.9018,48.9913,95973.0
2021-04-27 10:15:00,54.7,54.77,54.64,54.75,132062.0,48.9824,49.0451,48.9286,49.0271,132062.0
2021-04-27 10:20:00,54.75,54.75,54.56,54.57,75881.0,49.0271,49.0271,48.857,48.866,75881.0
2021-04-27 10:25:00,54.56,54.59,54.49,54.54,89717.0,48.857,48.8839,48.7943,48.8391,89717.0
2021-04-27 10:30:00,54.54,54.55,54.48,54.53,89433.0,48.8391,48.8481,48.7854,48.8301,89433.0
2021-04-27 10:35:00,54.53,54.56,54.43,54.44,121784.0,48.8301,48.857,48.7406,48.7496,121784.0
2021-04-27 10:40:00,54.43,54.49,54.39,54.46,63317.0,48.7406,48.7943,48.7048,48.7675,63317.0
2021-04-27 10:45:00,54.46,54.56,54.45,54.53,67869.0,48.7675,48.857,48.7585,48.8301,67869.0
2021-04-27 10:50:00,54.52,54.54,54.46,54.54,55632.0,48.8212,48.8391,48.7675,48.8391,55632.0
2021-04-27 10:55:00,54.54,54.56,54.5,54.53,86144.0,48.8391,48.857,48.8033,48.8301,86144.0
2021-04-27 11:00:00,54.52,54.58,54.51,54.54,65732.0,48.8212,48.8749,48.8122,48.8391,65732.0
2021-04-27 11:05:00,54.54,54.54,54.49,54.53,74810.0,48.8391,48.8391,48.7943,48.8301,74810.0
2021-04-27 11:10:00,54.53,54.55,54.48,54.55,55504.0,48.8301,48.8481,48.7854,48.8481,55504.0
2021-04-27 11:15:00,54.55,54.6,54.54,54.55,57575.0,48.8481,48.8928,48.8391,48.8481,57575.0
2021-04-27 11:20:00,54.55,54.57,54.52,54.57,77817.0,48.8481,48.866,48.8212,48.866,77817.0
2021-04-27 11:25:00,54.58,54.66,54.58,54.65,118216.0,48.8749,48.9466,48.8749,48.9376,118216.0
2021-04-27 11:30:00,54.66,54.67,54.62,54.64,47027.0,48.9466,48.9555,48.9107,48.9286,47027.0
2021-04-27 11:35:00,54.65,54.66,54.63,54.64,42952.0,48.9376,48.9466,48.9197,48.9286,42952.0
2021-04-27 11:40:00,54.65,54.72,54.63,54.71,110254.0,48.9376,49.0003,48.9197,48.9913,110254.0
2021-04-27 11:45:00,54.71,54.72,54.64,54.65,63148.0,48.9913,49.0003,48.9286,48.9376,63148.0
2021-04-27 11:50:00,54.65,54.7,54.64,54.7,57286.0,48.9376,48.9824,48.9286,48.9824,57286.0
2021-04-27 11:55:00,54.71,54.73,54.68,54.68,63036.0,48.9913,49.0092,48.9645,48.9645,63036.0
2021-04-27 12:00:00,54.69,54.7,54.64,54.65,27904.0,48.9734,48.9824,48.9286,48.9376,27904.0
2021-04-27 12:05:00,54.66,54.69,54.63,54.68,61510.0,48.9466,48.9734,48.9197,48.9645,61510.0
2021-04-27 12:10:00,54.68,54.69,54.59,54.6,197283.0,48.9645,48.9734,48.8839,48.8928,197283.0
2021-04-27 12:15:00,54.6,54.62,54.58,54.59,24219.0,48.8928,48.9107,48.8749,48.8839,24219.0
2021-04-27 12:20:00,54.59,54.6,54.53,54.57,313270.0,48.8839,48.8928,48.8301,48.866,313270.0
2021-04-27 12:25:00,54.57,54.58,54.52,54.55,38028.0,48.866,48.8749,48.8212,48.8481,38028.0
2021-04-27 12:30:00,54.55,54.55,54.5,54.52,44056.0,48.8481,48.8481,48.8033,48.8212,44056.0
2021-04-27 12:35:00,54.51,54.52,54.5,54.51,21052.0,48.8122,48.8212,48.8033,48.8122,21052.0
2021-04-27 12:40:00,54.51,54.51,54.48,54.49,54948.0,48.8122,48.8122,48.7854,48.7943,54948.0
2021-04-27 12:45:00,54.49,54.49,54.44,54.45,38281.0,48.7943,48.7943,48.7496,48.7585,38281.0
2021-04-27 12:50:00,54.45,54.45,54.36,54.39,62980.0,48.7585,48.7585,48.6779,48.7048,62980.0
2021-04-27 12:55:00,54.38,54.46,54.38,54.45,74048.0,48.6958,48.7675,48.6958,48.7585,74048.0
2021-04-27 13:00:00,54.45,54.49,54.4,54.49,171625.0,48.7585,48.7943,48.7137,48.7943,171625.0
2021-04-27 13:05:00,54.49,54.51,54.43,54.43,230499.0,48.7943,48.8122,48.7406,48.7406,230499.0
2021-04-27 13:10:00,54.44,54.45,54.41,54.45,133623.0,48.7496,48.7585,48.7227,48.7585,133623.0
2021-04-27 13:15:00,54.45,54.48,54.44,54.48,94361.0,48.7585,48.7854,48.7496,48.7854,94361.0
2021-04-27 13:20:00,54.47,54.49,54.46,54.46,39362.0,48.7764,48.7943,48.7675,48.7675,39362.0
2021-04-27 13:25:00,54.47,54.48,54.42,54.44,50718.0,48.7764,48.7854,48.7316,48.7496,50718.0
2021-04-27 13:30:00,54.44,54.48,54.42,54.43,71335.0,48.7496,48.7854,48.7316,48.7406,71335.0
2021-04-27 13:35:00,54.43,54.48,54.39,54.47,336407.0,48.7406,48.7854,48.7048,48.7764,336407.0
2021-04-27 13:40:00,54.46,54.47,54.41,54.41,21990.0,48.7675,48.7764,48.7227,48.7227,21990.0
2021-04-27 13:45:00,54.41,54.41,54.37,54.41,40514.0,48.7227,48.7227,48.6869,48.7227,40514.0
2021-04-27 13:50:00,54.41,54.41,54.37,54.38,30441.0,48.7227,48.7227,48.6869,48.6958,30441.0
2021-04-27 13:55:00,54.39,54.41,54.37,54.4,66858.0,48.7048,48.7227,48.6869,48.7137,66858.0
2021-04-27 14:00:00,54.4,54.41,54.34,54.35,74176.0,48.7137,48.7227,48.66,48.669,74176.0
2021-04-27 14:05:00,54.35,54.4,54.34,54.4,81175.0,48.669,48.7137,48.66,48.7137,81175.0
2021-04-27 14:10:00,54.4,54.41,54.38,54.39,33507.0,48.7137,48.7227,48.6958,48.7048,33507.0
2021-04-27 14:15:00,54.39,54.41,54.34,54.37,70457.0,48.7048,48.7227,48.66,48.6869,70457.0
2021-04-27 14:20:00,54.37,54.4,54.31,54.31,245854.0,48.6869,48.7137,48.6331,48.6331,245854.0
2021-04-27 14:25:00,54.32,54.35,54.3,54.35,34838.0,48.6421,48.669,48.6242,48.669,34838.0
2021-04-27 14:30:00,54.35,54.4,54.34,54.4,65044.0,48.669,48.7137,48.66,48.7137,65044.0
2021-04-27 14:35:00,54.4,54.41,54.38,54.39,32072.0,48.7137,48.7227,48.6958,48.7048,32072.0
2021-04-27 14:40:00,54.4,54.41,54.36,54.39,50543.0,48.7137,48.7227,48.6779,48.7048,50543.0
2021-04-27 14:45:00,54.39,54.39,54.37,54.38,58662.0,48.7048,48.7048,48.6869,48.6958,58662.0
2021-04-27 14:50:00,54.38,54.38,54.31,54.32,39568.0,48.6958,48.6958,48.6331,48.6421,39568.0
2021-04-27 14:55:00,54.31,54.34,54.31,54.34,62567.0,48.6331,48.66,48.6331,48.66,62567.0
2021-04-27 15:00:00,54.34,54.38,54.32,54.37,62036.0,48.66,48.6958,48.6421,48.6869,62036.0
2021-04-27 15:05:00,54.37,54.38,54.32,54.36,83493.0,48.6869,48.6958,48.6421,48.6779,83493.0
2021-04-27 15:10:00,54.37,54.4,54.35,54.4,57704.0,48.6869,48.7137,48.669,48.7137,57704.0
2021-04-27 15:15:00,54.39,54.41,54.38,54.4,91962.0,48.7048,48.7227,48.6958,48.7137,91962.0
2021-04-27 15:20:00,54.4,54.42,54.36,54.36,116567.0,48.7137,48.7316,48.6779,48.6779,116567.0
2021-04-27 15:25:00,54.37,54.39,54.35,54.36,60834.0,48.6869,48.7048,48.669,48.6779,60834.0
2021-04-27 15:30:00,54.35,54.37,54.33,54.34,114798.0,48.669,48.6869,48.651,48.66,114798.0
2021-04-27 15:35:00,54.33,54.36,54.31,54.36,180566.0,48.651,48.6779,48.6331,48.6779,180566.0
2021-04-27 15:40:00,54.36,54.4,54.35,54.4,183811.0,48.6779,48.7137,48.669,48.7137,183811.0
2021-04-27 15:45:00,54.4,54.44,54.35,54.43,196630.0,48.7137,48.7496,48.669,48.7406,196630.0
2021-04-27 15:50:00,54.43,54.46,54.38,54.39,330630.0,48.7406,48.7675,48.6958,48.7048,330630.0
2021-04-27 15:55:00,54.39,54.4,54.28,54.3,894699.0,48.7048,48.7137,48.6063,48.6242,894699.0
2021-04-28 09:30:00,54.13,54.26,54.07,54.17,497469.0,48.472,48.5884,48.4182,48.5078,497469.0
2021-04-28 09:35:00,54.17,54.19,53.95,54.0,195181.0,48.5078,48.5257,48.3108,48.3555,195181.0
2021-04-28 09:40:00,54.01,54.17,53.95,54.13,186320.0,48.3645,48.5078,48.3108,48.472,186320.0
2021-04-28 09:45:00,54.13,54.41,54.12,54.41,209560.0,48.472,48.7227,48.463,48.7227,209560.0
2021-04-28 09:50:00,54.41,54.43,54.36,54.37,180436.0,48.7227,48.7406,48.6779,48.6869,180436.0
2021-04-28 09:55:00,54.36,54.52,54.33,54.44,156241.0,48.6779,48.8212,48.651,48.7496,156241.0
2021-04-28 10:00:00,54.44,54.48,54.34,54.39,120589.0,48.7496,48.7854,48.66,48.7048,120589.0
2021-04-28 10:05:00,54.39,54.4,54.34,54.35,80863.0,48.7048,48.7137,48.66,48.669,80863.0
2021-04-28 10:10:00,54.34,54.47,54.32,54.4,159958.0,48.66,48.7764,48.6421,48.7137,159958.0
2021-04-28 10:15:00,54.4,54.46,54.34,54.45,169635.0,48.7137,48.7675,48.66,48.7585,169635.0
2021-04-28 10:20:00,54.45,54.48,54.36,54.4,93938.0,48.7585,48.7854,48.6779,48.7137,93938.0
2021-04-28 10:25:00,54.4,54.52,54.4,54.52,154173.0,48.7137,48.8212,48.7137,48.8212,154173.0
2021-04-28 10:30:00,54.52,54.58,54.47,54.52,95990.0,48.8212,48.8749,48.7764,48.8212,95990.0
2021-04-28 10:35:00,54.52,54.52,54.4,54.41,79902.0,48.8212,48.8212,48.7137,48.7227,79902.0
2021-04-28 10:40:00,54.42,54.42,54.36,54.38,99745.0,48.7316,48.7316,48.6779,48.6958,99745.0
2021-04-28 10:45:00,54.38,54.41,54.36,54.37,225586.0,48.6958,48.7227,48.6779,48.6869,225586.0
2021-04-28 10:50:00,54.37,54.38,54.27,54.3,70654.0,48.6869,48.6958,48.5973,48.6242,70654.0
2021-04-28 10:55:00,54.3,54.32,54.27,54.32,92657.0,48.6242,48.6421,48.5973,48.6421,92657.0
2021-04-28 11:00:00,54.32,54.35,54.28,54.29,57038.0,48.6421,48.669,48.6063,48.6152,57038.0
2021-04-28 11:05:00,54.29,54.32,54.28,54.29,55430.0,48.6152,48.6421,48.6063,48.6152,55430.0
2021-04-28 11:10:00,54.29,54.34,54.24,54.3,64273.0,48.6152,48.66,48.5705,48.6242,64273.0
2021-04-28 11:15:00,54.3,54.3,54.25,54.28,84934.0,48.6242,48.6242,48.5794,48.6063,84934.0
2021-04-28 11:20:00,54.28,54.29,54.22,54.23,46462.0,48.6063,48.6152,48.5525,48.5615,46462.0
2021-04-28 11:25:00,54.23,54.27,54.22,54.25,46130.0,48.5615,48.5973,48.5525,48.5794,46130.0
2021-04-28 11:30:00,54.25,54.25,54.18,54.21,53349.0,48.5794,48.5794,48.5167,48.5436,53349.0
2021-04-28 11:35:00,54.21,54.23,54.19,54.23,39364.0,48.5436,48.5615,48.5257,48.5615,39364.0
2021-04-28 11:40:00,54.23,54.23,54.09,54.1,115404.0,48.5615,48.5615,48.4361,48.4451,115404.0
2021-04-28 11:45:00,54.1,54.11,54.03,54.1,90905.0,48.4451,48.454,48.3824,48.4451,90905.0
2021-04-28 11:50:00,54.1,54.11,54.07,54.08,47440.0,48.4451,48.454,48.4182,48.4272,47440.0
2021-04-28 11:55:00,54.07,54.13,54.07,54.13,66781.0,48.4182,48.472,48.4182,48.472,66781.0
2021-04-28 12:00:00,54.12,54.14,54.06,54.13,72227.0,48.463,48.4809,48.4093,48.472,72227.0
2021-04-28 12:05:00,54.12,54.15,54.11,54.15,104808.0,48.463,48.4899,48.454,48.4899,104808.0
2021-04-28 12:10:00,54.15,54.18,54.12,54.14,88637.0,48.4899,48.5167,48.463,48.4809,88637.0
2021-04-28 12:15:00,54.13,54.17,54.12,54.16,73624.0,48.472,48.5078,48.463,48.4988,73624.0
2021-04-28 12:20:00,54.16,54.17,54.12,54.16,47743.0,48.4988,48.5078,48.463,48.4988,47743.0
2021-04-28 12:25:00,54.16,54.17,54.14,54.15,31099.0,48.4988,48.5078,48.4809,48.4899,31099.0
2021-04-28 12:30:00,54.15,54.16,54.08,54.1,56817.0,48.4899,48.4988,48.4272,48.4451,56817.0
2021-04-28 12:35:00,54.1,54.15,54.08,54.12,45722.0,48.4451,48.4899,48.4272,48.463,45722.0
2021-04-28 12:40:00,54.12,54.17,54.1,54.16,54389.0,48.463,48.5078,48.4451,48.4988,54389.0
2021-04-28 12:45:00,54.16,54.19,54.15,54.19,39005.0,48.4988,48.5257,48.4899,48.5257,39005.0
2021-04-28 12:50:00,54.18,54.2,54.15,54.16,31152.0,48.5167,48.5346,48.4899,48.4988,31152.0
2021-04-28 12:55:00,54.15,54.17,54.14,54.15,32598.0,48.4899,48.5078,48.4809,48.4899,32598.0
2021-04-28 13:00:00,54.15,54.17,54.13,54.17,47843.0,48.4899,48.5078,48.472,48.5078,47843.0
2021-04-28 13:05:00,54.17,54.18,54.12,54.16,58339.0,48.5078,48.5167,48.463,48.4988,58339.0
2021-04-28 13:10:00,54.17,54.17,54.14,54.17,68903.0,48.5078,48.5078,48.4809,48.5078,68903.0
2021-04-28 13:15:00,54.17,54.21,54.17,54.19,35972.0,48.5078,48.5436,48.5078,48.5257,35972.0
2021-04-28 13:20:00,54.19,54.19,54.14,54.16,63043.0,48.5257,48.5257,48.4809,48.4988,63043.0
2021-04-28 13:25:00,54.16,54.17,54.15,54.16,48561.0,48.4988,48.5078,48.4899,48.4988,48561.0
2021-04-28 13:30:00,54.17,54.18,54.12,54.15,39503.0,48.5078,48.5167,48.463,48.4899,39503.0
2021-04-28 13:35:00,54.15,54.17,54.11,54.12,63543.0,48.4899,48.5078,48.454,48.463,63543.0
2021-04-28 13:40:00,54.12,54.13,54.08,54.08,35800.0,48.463,48.472,48.4272,48.4272,35800.0
2021-04-28 13:45:00,54.08,54.12,54.05,54.11,80240.0,48.4272,48.463,48.4003,48.454,80240.0
2021-04-28 13:50:00,54.11,54.12,54.08,54.11,97927.0,48.454,48.463,48.4272,48.454,97927.0
2021-04-28 13:55:00,54.11,54.12,54.07,54.11,87373.0,48.454,48.463,48.4182,48.454,87373.0
2021-04-28 14:00:00,54.11,54.24,54.0,54.16,146122.0,48.454,48.5705,48.3555,48.4988,146122.0
2021-04-28 14:05:00,54.16,54.2,54.13,54.16,99348.0,48.4988,48.5346,48.472,48.4988,99348.0
2021-04-28 14:10:00,54.16,54.22,54.12,54.22,43127.0,48.4988,48.5525,48.463,48.5525,43127.0
2021-04-28 14:15:00,54.22,54.24,54.14,54.2,83048.0,48.5525,48.5705,48.4809,48.5346,83048.0
2021-04-28 14:20:00,54.2,54.21,54.16,54.21,37743.0,48.5346,48.5436,48.4988,48.5436,37743.0
2021-04-28 14:25:00,54.21,54.22,54.09,54.11,91330.0,48.5436,48.5525,48.4361,48.454,91330.0
2021-04-28 14:30:00,54.11,54.12,54.05,54.11,78446.0,48.454,48.463,48.4003,48.454,78446.0
2021-04-28 14:35:00,54.11,54.31,54.1,54.29,151127.0,48.454,48.6331,48.4451,48.6152,151127.0
2021-04-28 14:40:00,54.29,54.34,54.28,54.33,114974.0,48.6152,48.66,48.6063,48.651,114974.0
2021-04-28 14:45:00,54.33,54.35,54.25,54.27,107116.0,48.651,48.669,48.5794,48.5973,107116.0
2021-04-28 14:50:00,54.26,54.32,54.25,54.29,60751.0,48.5884,48.6421,48.5794,48.6152,60751.0
2021-04-28 14:55:00,54.29,54.29,54.22,54.25,61330.0,48.6152,48.6152,48.5525,48.5794,61330.0
2021-04-28 15:00:00,54.24,54.28,54.21,54.23,72172.0,48.5705,48.6063,48.5436,48.5615,72172.0
2021-04-28 15:05:00,54.23,54.34,54.22,54.29,146665.0,48.5615,48.66,48.5525,48.6152,146665.0
2021-04-28 15:10:00,54.29,54.32,54.09,54.19,214012.0,48.6152,48.6421,48.4361,48.5257,214012.0
2021-04-28 15:15:00,54.18,54.25,54.17,54.23,69260.0,48.5167,48.5794,48.5078,48.5615,69260.0
2021-04-28 15:20:00,54.23,54.26,54.21,54.25,54619.0,48.5615,48.5884,48.5436,48.5794,54619.0
2021-04-28 15:25:00,54.25,54.26,54.2,54.22,55882.0,48.5794,48.5884,48.5346,48.5525,55882.0
2021-04-28 15:30:00,54.21,54.23,54.18,54.23,132748.0,48.5436,48.5615,48.5167,48.5615,132748.0
2021-04-28 15:35:00,54.23,54.27,54.21,54.23,89372.0,48.5615,48.5973,48.5436,48.5615,89372.0
2021-04-28 15:40:00,54.24,54.27,54.22,54.27,107906.0,48.5705,48.5973,48.5525,48.5973,107906.0
2021-04-28 15:45:00,54.27,54.29,54.24,54.26,204416.0,48.5973,48.6152,48.5705,48.5884,204416.0
2021-04-28 15:50:00,54.26,54.26,54.05,54.07,656210.0,48.5884,48.5884,48.4003,48.4182,656210.0
2021-04-28 15:55:00,54.07,54.21,54.04,54.13,1037046.0,48.4182,48.5436,48.3914,48.472,1037046.0
2021-04-29 09:30:00,55.98,56.41,55.53,55.97,1064137.0,50.1286,50.5136,49.7256,50.1196,1064137.0
2021-04-29 09:35:00,55.99,56.16,55.69,55.72,293117.0,50.1375,50.2898,49.8689,49.8958,293117.0
2021-04-29 09:40:00,55.73,55.83,55.39,55.43,326559.0,49.9047,49.9943,49.6003,49.6361,326559.0
2021-04-29 09:45:00,55.43,55.59,55.28,55.56,376748.0,49.6361,49.7793,49.5017,49.7525,376748.0
2021-04-29 09:50:00,55.56,55.69,55.47,55.64,536357.0,49.7525,49.8689,49.6719,49.8241,536357.0
2021-04-29 09:55:00,55.63,55.79,55.52,55.63,371910.0,49.8152,49.9584,49.7167,49.8152,371910.0
2021-04-29 10:00:00,55.62,55.88,55.58,55.85,276129.0,49.8062,50.039,49.7704,50.0122,276129.0
2021-04-29 10:05:00,55.85,56.03,55.83,55.98,234287.0,50.0122,50.1734,49.9943,50.1286,234287.0
2021-04-29 10:10:00,55.98,56.08,55.94,56.02,440374.0,50.1286,50.2181,50.0928,50.1644,440374.0
2021-04-29 10:15:00,56.02,56.37,56.01,56.31,414817.0,50.1644,50.4778,50.1554,50.4241,414817.0
2021-04-29 10:20:00,56.31,56.38,56.15,56.34,357417.0,50.4241,50.4868,50.2808,50.451,357417.0
2021-04-29 10:25:00,56.33,56.45,56.28,56.44,225705.0,50.442,50.5495,50.3972,50.5405,225705.0
2021-04-29 10:30:00,56.45,56.49,56.31,56.42,166268.0,50.5495,50.5853,50.4241,50.5226,166268.0
2021-04-29 10:35:00,56.42,56.47,56.29,56.38,399437.0,50.5226,50.5674,50.4062,50.4868,399437.0
2021-04-29 10:40:00,56.38,56.41,56.25,56.29,187518.0,50.4868,50.5136,50.3704,50.4062,187518.0
2021-04-29 10:45:00,56.29,56.33,56.07,56.09,222151.0,50.4062,50.442,50.2092,50.2271,222151.0
2021-04-29 10:50:00,56.09,56.11,55.93,56.03,237543.0,50.2271,50.245,50.0838,50.1734,237543.0
2021-04-29 10:55:00,56.02,56.15,55.99,56.05,147155.0,50.1644,50.2808,50.1375,50.1913,147155.0
2021-04-29 11:00:00,56.04,56.06,55.96,55.97,174063.0,50.1823,50.2002,50.1107,50.1196,174063.0
2021-04-29 11:05:00,55.96,56.05,55.95,56.03,114447.0,50.1107,50.1913,50.1017,50.1734,114447.0
2021-04-29 11:10:00,56.03,56.18,55.99,56.14,173272.0,50.1734,50.3077,50.1375,50.2719,173272.0
2021-04-29 11:15:00,56.13,56.15,56.08,56.15,75467.0,50.2629,50.2808,50.2181,50.2808,75467.0
2021-04-29 11:20:00,56.15,56.18,56.06,56.11,99318.0,50.2808,50.3077,50.2002,50.245,99318.0
2021-04-29 11:25:00,56.11,56.2,56.1,56.13,116499.0,50.245,50.3256,50.236,50.2629,116499.0
2021-04-29 11:30:00,56.12,56.19,56.05,56.12,116725.0,50.2539,50.3166,50.1913,50.2539,116725.0
2021-04-29 11:35:00,56.13,56.17,56.08,56.13,111489.0,50.2629,50.2987,50.2181,50.2629,111489.0
2021-04-29 11:40:00,56.12,56.2,56.1,56.17,84251.0,50.2539,50.3256,50.236,50.2987,84251.0
2021-04-29 11:45:00,56.16,56.2,56.15,56.16,79988.0,50.2898,50.3256,50.2808,50.2898,79988.0
2021-04-29 11:50:00,56.16,56.25,56.15,56.2,74803.0,50.2898,50.3704,50.2808,50.3256,74803.0
2021-04-29 11:55:00,56.19,56.19,56.03,56.15,166483.0,50.3166,50.3166,50.1734,50.2808,166483.0
2021-04-29 12:00:00,56.14,56.2,56.13,56.14,89598.0,50.2719,50.3256,50.2629,50.2719,89598.0
2021-04-29 12:05:00,56.13,56.14,56.09,56.11,225671.0,50.2629,50.2719,50.2271,50.245,225671.0
2021-04-29 12:10:00,56.11,56.19,56.08,56.19,93629.0,50.245,50.3166,50.2181,50.3166,93629.0
2021-04-29 12:15:00,56.19,56.21,56.11,56.19,182487.0,50.3166,50.3345,50.245,50.3166,182487.0
2021-04-29 12:20:00,56.19,56.27,56.11,56.13,187728.0,50.3166,50.3883,50.245,50.2629,187728.0
2021-04-29 12:25:00,56.13,56.16,56.0,56.09,170714.0,50.2629,50.2898,50.1465,50.2271,170714.0
2021-04-29 12:30:00,56.08,56.09,56.03,56.08,80851.0,50.2181,50.2271,50.1734,50.2181,80851.0
2021-04-29 12:35:00,56.08,56.11,56.04,56.05,133606.0,50.2181,50.245,50.1823,50.1913,133606.0
2021-04-29 12:40:00,56.05,56.15,56.05,56.12,99870.0,50.1913,50.2808,50.1913,50.2539,99870.0
2021-04-29 12:45:00,56.13,56.17,56.11,56.15,105573.0,50.2629,50.2987,50.245,50.2808,105573.0
2021-04-29 12:50:00,56.15,56.18,56.12,56.18,85576.0,50.2808,50.3077,50.2539,50.3077,85576.0
2021-04-29 12:55:00,56.18,56.2,56.14,56.18,123213.0,50.3077,50.3256,50.2719,50.3077,123213.0
2021-04-29 13:00:00,56.18,56.24,56.17,56.2,88566.0,50.3077,50.3614,50.2987,50.3256,88566.0
2021-04-29 13:05:00,56.2,56.28,56.19,56.21,93813.0,50.3256,50.3972,50.3166,50.3345,93813.0
2021-04-29 13:10:00,56.22,56.22,56.17,56.2,50162.0,50.3435,50.3435,50.2987,50.3256,50162.0
2021-04-29 13:15:00,56.19,56.2,56.13,56.14,104570.0,50.3166,50.3256,50.2629,50.2719,104570.0
2021-04-29 13:20:00,56.14,56.16,56.11,56.12,79130.0,50.2719,50.2898,50.245,50.2539,79130.0
2021-04-29 13:25:00,56.11,56.13,56.07,56.11,114723.0,50.245,50.2629,50.2092,50.245,114723.0
2021-04-29 13:30:00,56.11,56.13,56.05,56.11,80472.0,50.245,50.2629,50.1913,50.245,80472.0
2021-04-29 13:35:00,56.12,56.14,56.1,56.12,80793.0,50.2539,50.2719,50.236,50.2539,80793.0
2021-04-29 13:40:00,56.11,56.13,56.02,56.07,139391.0,50.245,50.2629,50.1644,50.2092,139391.0
2021-04-29 13:45:00,56.08,56.13,56.07,56.12,57219.0,50.2181,50.2629,50.2092,50.2539,57219.0
2021-04-29 13:50:00,56.11,56.15,56.11,56.13,76638.0,50.245,50.2808,50.245,50.2629,76638.0
2021-04-29 13:55:00,56.13,56.14,56.1,56.13,114925.0,50.2629,50.2719,50.236,50.2629,114925.0
2021-04-29 14:00:00,56.13,56.19,56.12,56.16,78315.0,50.2629,50.3166,50.2539,50.2898,78315.0
2021-04-29 14:05:00,56.15,56.17,56.1,56.11,91298.0,50.2808,50.2987,50.236,50.245,91298.0
2021-04-29 14:10:00,56.11,56.19,56.1,56.18,62493.0,50.245,50.3166,50.236,50.3077,62493.0
2021-04-29 14:15:00,56.19,56.23,56.18,56.22,107853.0,50.3166,50.3524,50.3077,50.3435,107853.0
2021-04-29 14:20:00,56.22,56.29,56.21,56.22,72927.0,50.3435,50.4062,50.3345,50.3435,72927.0
2021-04-29 14:25:00,56.23,56.25,56.2,56.25,46904.0,50.3524,50.3704,50.3256,50.3704,46904.0
2021-04-29 14:30:00,56.24,56.35,56.24,56.32,139899.0,50.3614,50.4599,50.3614,50.433,139899.0
2021-04-29 14:35:00,56.32,56.35,56.3,56.32,324836.0,50.433,50.4599,50.4151,50.433,324836.0
2021-04-29 14:40:00,56.33,56.42,56.32,56.42,209355.0,50.442,50.5226,50.433,50.5226,209355.0
2021-04-29 14:45:00,56.41,56.47,56.34,56.39,188355.0,50.5136,50.5674,50.451,50.4957,188355.0
2021-04-29 14:50:00,56.39,56.4,56.34,56.36,86805.0,50.4957,50.5047,50.451,50.4689,86805.0
2021-04-29 14:55:00,56.35,56.4,56.33,56.35,104193.0,50.4599,50.5047,50.442,50.4599,104193.0
2021-04-29 15:00:00,56.34,56.4,56.33,56.35,112073.0,50.451,50.5047,50.442,50.4599,112073.0
2021-04-29 15:05:00,56.35,56.44,56.34,56.42,106515.0,50.4599,50.5405,50.451,50.5226,106515.0
2021-04-29 15:10:00,56.42,56.46,56.4,56.45,144779.0,50.5226,50.5584,50.5047,50.5495,144779.0
2021-04-29 15:15:00,56.45,56.45,56.33,56.36,184171.0,50.5495,50.5495,50.442,50.4689,184171.0
2021-04-29 15:20:00,56.36,56.39,56.32,56.34,115399.0,50.4689,50.4957,50.433,50.451,115399.0
2021-04-29 15:25:00,56.34,56.35,56.26,56.34,145498.0,50.451,50.4599,50.3793,50.451,145498.0
2021-04-29 15:30:00,56.34,56.4,56.31,56.38,164057.0,50.451,50.5047,50.4241,50.4868,164057.0
2021-04-29 15:35:00,56.38,56.42,56.37,56.4,282425.0,50.4868,50.5226,50.4778,50.5047,282425.0
2021-04-29 15:40:00,56.4,56.45,56.4,56.42,249056.0,50.5047,50.5495,50.5047,50.5226,249056.0
2021-04-29 15:45:00,56.42,56.48,56.39,56.42,347544.0,50.5226,50.5763,50.4957,50.5226,347544.0
2021-04-29 15:50:00,56.41,56.42,56.3,56.41,763406.0,50.5136,50.5226,50.4151,50.5136,763406.0
2021-04-29 15:55:00,56.41,56.42,56.3,56.42,992056.0,50.5136,50.5226,50.4151,50.5226,992056.0
2021-04-30 09:30:00,56.44,56.44,55.18,55.19,574624.0,50.5405,50.5405,49.4122,49.4212,574624.0
2021-04-30 09:35:00,55.19,55.4,55.17,55.21,381839.0,49.4212,49.6092,49.4032,49.4391,381839.0
2021-04-30 09:40:00,55.22,55.32,55.15,55.17,388099.0,49.448,49.5376,49.3853,49.4032,388099.0
2021-04-30 09:45:00,55.18,55.26,55.03,55.06,298630.0,49.4122,49.4838,49.2779,49.3047,298630.0
2021-04-30 09:50:00,55.06,55.11,54.98,55.03,294488.0,49.3047,49.3495,49.2331,49.2779,294488.0
2021-04-30 09:55:00,55.02,55.08,54.86,54.88,328110.0,49.2689,49.3227,49.1256,49.1436,328110.0
2021-04-30 10:00:00,54.89,54.9,54.83,54.86,233860.0,49.1525,49.1615,49.0988,49.1256,233860.0
2021-04-30 10:05:00,54.85,54.87,54.76,54.84,285213.0,49.1167,49.1346,49.0361,49.1077,285213.0
2021-04-30 10:10:00,54.84,54.96,54.8,54.91,435314.0,49.1077,49.2152,49.0719,49.1704,435314.0
2021-04-30 10:15:00,54.88,54.96,54.78,54.79,213283.0,49.1436,49.2152,49.054,49.063,213283.0
2021-04-30 10:20:00,54.79,55.06,54.73,55.06,309885.0,49.063,49.3047,49.0092,49.3047,309885.0
2021-04-30 10:25:00,55.05,55.28,55.04,55.28,316699.0,49.2958,49.5017,49.2868,49.5017,316699.0
2021-04-30 10:30:00,55.27,55.47,55.2,55.44,252764.0,49.4928,49.6719,49.4301,49.645,252764.0
2021-04-30 10:35:00,55.43,55.45,55.22,55.25,269925.0,49.6361,49.654,49.448,49.4749,269925.0
2021-04-30 10:40:00,55.25,55.34,55.22,55.3,135707.0,49.4749,49.5555,49.448,49.5197,135707.0
2021-04-30 10:45:00,55.3,55.36,55.25,55.29,107990.0,49.5197,49.5734,49.4749,49.5107,107990.0
2021-04-30 10:50:00,55.28,55.31,55.25,55.26,95875.0,49.5017,49.5286,49.4749,49.4838,95875.0
2021-04-30 10:55:00,55.26,55.35,55.26,55.32,88648.0,49.4838,49.5644,49.4838,49.5376,88648.0
2021-04-30 11:00:00,55.32,55.33,55.24,55.31,153769.0,49.5376,49.5465,49.4659,49.5286,153769.0
2021-04-30 11:05:00,55.31,55.34,55.28,55.32,97697.0,49.5286,49.5555,49.5017,49.5376,97697.0
2021-04-30 11:10:00,55.32,55.51,55.3,55.47,82404.0,49.5376,49.7077,49.5197,49.6719,82404.0
2021-04-30 11:15:00,55.46,55.47,55.36,55.41,91676.0,49.6629,49.6719,49.5734,49.6182,91676.0
2021-04-30 11:20:00,55.42,55.52,55.4,55.47,134495.0,49.6271,49.7167,49.6092,49.6719,134495.0
2021-04-30 11:25:00,55.47,55.48,55.37,55.42,82392.0,49.6719,49.6808,49.5823,49.6271,82392.0
2021-04-30 11:30:00,55.42,55.45,55.35,55.44,74504.0,49.6271,49.654,49.5644,49.645,74504.0
2021-04-30 11:35:00,55.44,55.58,55.43,55.58,46859.0,49.645,49.7704,49.6361,49.7704,46859.0
2021-04-30 11:40:00,55.57,55.61,55.55,55.59,49968.0,49.7614,49.7973,49.7435,49.7793,49968.0
2021-04-30 11:45:00,55.59,55.75,55.56,55.69,144866.0,49.7793,49.9226,49.7525,49.8689,144866.0
2021-04-30 11:50:00,55.7,55.74,55.64,55.74,148899.0,49.8778,49.9137,49.8241,49.9137,148899.0
2021-04-30 11:55:00,55.73,55.74,55.69,55.72,123811.0,49.9047,49.9137,49.8689,49.8958,123811.0
2021-04-30 12:00:00,55.72,55.74,55.67,55.72,176510.0,49.8958,49.9137,49.851,49.8958,176510.0
2021-04-30 12:05:00,55.72,55.87,55.71,55.87,81851.0,49.8958,50.0301,49.8868,50.0301,81851.0
2021-04-30 12:10:00,55.87,55.91,55.83,55.84,88682.0,50.0301,50.0659,49.9943,50.0032,88682.0
2021-04-30 12:15:00,55.84,55.87,55.79,55.84,52992.0,50.0032,50.0301,49.9584,50.0032,52992.0
2021-04-30 12:20:00,55.84,55.92,55.83,55.85,117550.0,50.0032,50.0749,49.9943,50.0122,117550.0
2021-04-30 12:25:00,55.84,55.88,55.8,55.84,53365.0,50.0032,50.039,49.9674,50.0032,53365.0
2021-04-30 12:30:00,55.84,55.86,55.77,55.77,70278.0,50.0032,50.0211,49.9405,49.9405,70278.0
2021-04-30 12:35:00,55.78,55.85,55.78,55.82,57630.0,49.9495,50.0122,49.9495,49.9853,57630.0
2021-04-30 12:40:00,55.83,55.95,55.81,55.94,80618.0,49.9943,50.1017,49.9763,50.0928,80618.0
2021-04-30 12:45:00,55.95,55.97,55.9,55.93,128795.0,50.1017,50.1196,50.0569,50.0838,128795.0
2021-04-30 12:50:00,55.93,55.93,55.86,55.88,53945.0,50.0838,50.0838,50.0211,50.039,53945.0
2021-04-30 12:55:00,55.87,55.9,55.8,55.9,82686.0,50.0301,50.0569,49.9674,50.0569,82686.0
2021-04-30 13:00:00,55.89,55.96,55.84,55.96,234800.0,50.048,50.1107,50.0032,50.1107,234800.0
2021-04-30 13:05:00,55.96,56.0,55.96,55.99,74486.0,50.1107,50.1465,50.1107,50.1375,74486.0
2021-04-30 13:10:00,55.98,55.99,55.88,55.96,90408.0,50.1286,50.1375,50.039,50.1107,90408.0
2021-04-30 13:15:00,55.96,55.97,55.88,55.9,72132.0,50.1107,50.1196,50.039,50.0569,72132.0
2021-04-30 13:20:00,55.9,55.97,55.87,55.96,44643.0,50.0569,50.1196,50.0301,50.1107,44643.0
2021-04-30 13:25:00,55.96,56.08,55.93,56.06,148863.0,50.1107,50.2181,50.0838,50.2002,148863.0
2021-04-30 13:30:00,56.06,56.07,56.03,56.03,69041.0,50.2002,50.2092,50.1734,50.1734,69041.0
2021-04-30 13:35:00,56.04,56.05,56.01,56.03,78364.0,50.1823,50.1913,50.1554,50.1734,78364.0
2021-04-30 13:40:00,56.04,56.09,56.02,56.08,69623.0,50.1823,50.2271,50.1644,50.2181,69623.0
2021-04-30 13:45:00,56.09,56.09,56.02,56.04,87454.0,50.2271,50.2271,50.1644,50.1823,87454.0
2021-04-30 13:50:00,56.05,56.05,55.93,55.96,83869.0,50.1913,50.1913,50.0838,50.1107,83869.0
2021-04-30 13:55:00,55.95,55.99,55.91,55.98,75287.0,50.1017,50.1375,50.0659,50.1286,75287.0
2021-04-30 14:00:00,55.98,56.02,55.95,55.96,63184.0,50.1286,50.1644,50.1017,50.1107,63184.0
2021-04-30 14:05:00,55.96,56.0,55.94,56.0,67083.0,50.1107,50.1465,50.0928,50.1465,67083.0
2021-04-30 14:10:00,55.99,55.99,55.92,55.96,92608.0,50.1375,50.1375,50.0749,50.1107,92608.0
2021-04-30 14:15:00,55.95,55.96,55.91,55.95,66169.0,50.1017,50.1107,50.0659,50.1017,66169.0
2021-04-30 14:20:00,55.95,55.95,55.88,55.89,79183.0,50.1017,50.1017,50.039,50.048,79183.0
2021-04-30 14:25:00,55.9,56.03,55.88,56.01,77785.0,50.0569,50.1734,50.039,50.1554,77785.0
2021-04-30 14:30:00,56.01,56.02,55.97,56.0,69738.0,50.1554,50.1644,50.1196,50.1465,69738.0
2021-04-30 14:35:00,56.01,56.03,55.98,56.0,80624.0,50.1554,50.1734,50.1286,50.1465,80624.0
2021-04-30 14:40:00,56.0,56.05,55.99,56.04,117219.0,50.1465,50.1913,50.1375,50.1823,117219.0
2021-04-30 14:45:00,56.04,56.05,56.01,56.03,57881.0,50.1823,50.1913,50.1554,50.1734,57881.0
2021-04-30 14:50:00,56.02,56.07,56.0,56.06,66178.0,50.1644,50.2092,50.1465,50.2002,66178.0
2021-04-30 14:55:00,56.06,56.07,55.97,55.98,124554.0,50.2002,50.2092,50.1196,50.1286,124554.0
2021-04-30 15:00:00,56.0,56.04,55.97,55.99,90057.0,50.1465,50.1823,50.1196,50.1375,90057.0
2021-04-30 15:05:00,56.0,56.03,55.99,56.02,83903.0,50.1465,50.1734,50.1375,50.1644,83903.0
2021-04-30 15:10:00,56.02,56.09,56.01,56.05,93542.0,50.1644,50.2271,50.1554,50.1913,93542.0
2021-04-30 15:15:00,56.05,56.12,56.04,56.11,109532.0,50.1913,50.2539,50.1823,50.245,109532.0
2021-04-30 15:20:00,56.11,56.16,56.09,56.13,147976.0,50.245,50.2898,50.2271,50.2629,147976.0
2021-04-30 15:25:00,56.13,56.21,56.11,56.21,165361.0,50.2629,50.3345,50.245,50.3345,165361.0
2021-04-30 15:30:00,56.21,56.22,56.14,56.16,136264.0,50.3345,50.3435,50.2719,50.2898,136264.0
2021-04-30 15:35:00,56.15,56.17,56.1,56.13,187244.0,50.2808,50.2987,50.236,50.2629,187244.0
2021-04-30 15:40:00,56.13,56.14,56.03,56.04,258006.0,50.2629,50.2719,50.1734,50.1823,258006.0
2021-04-30 15:45:00,56.05,56.17,56.0,56.16,430757.0,50.1913,50.2987,50.1465,50.2898,430757.0
2021-04-30 15:50:00,56.16,56.17,56.05,56.07,909765.0,50.2898,50.2987,50.1913,50.2092,909765.0
2021-04-30 15:55:00,56.08,56.17,56.03,56.16,1080389.0,50.2181,50.2987,50.1734,50.2898,1080389.0
2021-05-03 09:30:00,56.38,56.46,56.26,56.28,380352.0,50.4868,50.5584,50.3793,50.3972,380352.0
2021-05-03 09:35:00,56.29,56.4,56.17,56.22,205571.0,50.4062,50.5047,50.2987,50.3435,205571.0
2021-05-03 09:40:00,56.24,56.42,56.21,56.38,119898.0,50.3614,50.5226,50.3345,50.4868,119898.0
2021-05-03 09:45:00,56.38,56.54,56.37,56.53,169543.0,50.4868,50.63,50.4778,50.6211,169543.0
2021-05-03 09:50:00,56.54,56.67,56.48,56.51,190793.0,50.63,50.7465,50.5763,50.6032,190793.0
2021-05-03 09:55:00,56.52,56.58,56.51,56.53,113369.0,50.6121,50.6659,50.6032,50.6211,113369.0
2021-05-03 10:00:00,56.52,56.59,56.44,56.59,214158.0,50.6121,50.6748,50.5405,50.6748,214158.0
2021-05-03 10:05:00,56.59,56.73,56.57,56.73,239239.0,50.6748,50.8002,50.6569,50.8002,239239.0
2021-05-03 10:10:00,56.73,56.86,56.73,56.82,180123.0,50.8002,50.9166,50.8002,50.8808,180123.0
2021-05-03 10:15:00,56.82,56.89,56.71,56.76,159200.0,50.8808,50.9435,50.7823,50.827,159200.0
2021-05-03 10:20:00,56.76,56.86,56.74,56.81,195915.0,50.827,50.9166,50.8091,50.8718,195915.0
2021-05-03 10:25:00,56.81,56.92,56.71,56.76,253264.0,50.8718,50.9703,50.7823,50.827,253264.0
2021-05-03 10:30:00,56.76,56.76,56.66,56.71,146802.0,50.827,50.827,50.7375,50.7823,146802.0
2021-05-03 10:35:00,56.71,56.72,56.6,56.61,195085.0,50.7823,50.7912,50.6838,50.6927,195085.0
2021-05-03 10:40:00,56.61,56.61,56.49,56.5,119913.0,50.6927,50.6927,50.5853,50.5942,119913.0
2021-05-03 10:45:00,56.49,56.55,56.47,56.49,128721.0,50.5853,50.639,50.5674,50.5853,128721.0
2021-05-03 10:50:00,56.48,56.52,56.4,56.41,94495.0,50.5763,50.6121,50.5047,50.5136,94495.0
2021-05-03 10:55:00,56.42,56.51,56.4,56.5,83067.0,50.5226,50.6032,50.5047,50.5942,83067.0
2021-05-03 11:00:00,56.5,56.5,56.36,56.4,65251.0,50.5942,50.5942,50.4689,50.5047,65251.0
2021-05-03 11:05:00,56.4,56.51,56.35,56.5,98309.0,50.5047,50.6032,50.4599,50.5942,98309.0
2021-05-03 11:10:00,56.51,56.54,56.44,56.48,145235.0,50.6032,50.63,50.5405,50.5763,145235.0
2021-05-03 11:15:00,56.48,56.54,56.46,56.53,54723.0,50.5763,50.63,50.5584,50.6211,54723.0
2021-05-03 11:20:00,56.54,56.55,56.44,56.45,69952.0,50.63,50.639,50.5405,50.5495,69952.0
2021-05-03 11:25:00,56.44,56.46,56.4,56.44,97741.0,50.5405,50.5584,50.5047,50.5405,97741.0
2021-05-03 11:30:00,56.43,56.5,56.37,56.49,70473.0,50.5315,50.5942,50.4778,50.5853,70473.0
2021-05-03 11:35:00,56.5,56.53,56.47,56.48,61339.0,50.5942,50.6211,50.5674,50.5763,61339.0
2021-05-03 11:40:00,56.48,56.63,56.47,56.63,65059.0,50.5763,50.7106,50.5674,50.7106,65059.0
2021-05-03 11:45:00,56.63,56.64,56.54,56.55,63129.0,50.7106,50.7196,50.63,50.639,63129.0
2021-05-03 11:50:00,56.56,56.59,56.54,56.57,117558.0,50.648,50.6748,50.63,50.6569,117558.0
2021-05-03 11:55:00,56.57,56.66,56.56,56.66,48539.0,50.6569,50.7375,50.648,50.7375,48539.0
2021-05-03 12:00:00,56.66,56.69,56.63,56.67,62781.0,50.7375,50.7644,50.7106,50.7465,62781.0
2021-05-03 12:05:00,56.68,56.72,56.66,56.72,58355.0,50.7554,50.7912,50.7375,50.7912,58355.0
2021-05-03 12:10:00,56.71,56.76,56.69,56.72,97651.0,50.7823,50.827,50.7644,50.7912,97651.0
2021-05-03 12:15:00,56.71,56.79,56.71,56.79,61249.0,50.7823,50.8539,50.7823,50.8539,61249.0
2021-05-03 12:20:00,56.79,56.81,56.78,56.81,103528.0,50.8539,50.8718,50.845,50.8718,103528.0
2021-05-03 12:25:00,56.8,56.84,56.73,56.75,125436.0,50.8629,50.8987,50.8002,50.8181,125436.0
2021-05-03 12:30:00,56.75,56.79,56.75,56.77,102394.0,50.8181,50.8539,50.8181,50.836,102394.0
2021-05-03 12:35:00,56.78,56.79,56.73,56.74,52627.0,50.845,50.8539,50.8002,50.8091,52627.0
2021-05-03 12:40:00,56.75,56.81,56.74,56.8,97473.0,50.8181,50.8718,50.8091,50.8629,97473.0
2021-05-03 12:45:00,56.8,56.83,56.74,56.76,119555.0,50.8629,50.8897,50.8091,50.827,119555.0
2021-05-03 12:50:00,56.76,56.79,56.72,56.79,69512.0,50.827,50.8539,50.7912,50.8539,69512.0
2021-05-03 12:55:00,56.79,56.83,56.76,56.8,77974.0,50.8539,50.8897,50.827,50.8629,77974.0
2021-05-03 13:00:00,56.81,56.85,56.81,56.83,89174.0,50.8718,50.9076,50.8718,50.8897,89174.0
2021-05-03 13:05:00,56.83,56.85,56.83,56.85,49079.0,50.8897,50.9076,50.8897,50.9076,49079.0
2021-05-03 13:10:00,56.84,56.86,56.72,56.76,127868.0,50.8987,50.9166,50.7912,50.827,127868.0
2021-05-03 13:15:00,56.76,56.78,56.72,56.75,59458.0,50.827,50.845,50.7912,50.8181,59458.0
2021-05-03 13:20:00,56.75,56.78,56.74,56.75,56559.0,50.8181,50.845,50.8091,50.8181,56559.0
2021-05-03 13:25:00,56.74,56.81,56.74,56.8,261397.0,50.8091,50.8718,50.8091,50.8629,261397.0
2021-05-03 13:30:00,56.79,56.82,56.77,56.8,135093.0,50.8539,50.8808,50.836,50.8629,135093.0
2021-05-03 13:35:00,56.8,56.87,56.78,56.83,134931.0,50.8629,50.9256,50.845,50.8897,134931.0
2021-05-03 13:40:00,56.82,56.91,56.8,56.91,141413.0,50.8808,50.9614,50.8629,50.9614,141413.0
2021-05-03 13:45:00,56.91,56.92,56.83,56.87,130297.0,50.9614,50.9703,50.8897,50.9256,130297.0
2021-05-03 13:50:00,56.87,56.88,56.8,56.84,82391.0,50.9256,50.9345,50.8629,50.8987,82391.0
2021-05-03 13:55:00,56.84,56.92,56.82,56.89,83248.0,50.8987,50.9703,50.8808,50.9435,83248.0
2021-05-03 14:00:00,56.89,56.97,56.89,56.96,146821.0,50.9435,51.0151,50.9435,51.0061,146821.0
2021-05-03 14:05:00,56.96,56.96,56.81,56.86,160292.0,51.0061,51.0061,50.8718,50.9166,160292.0
2021-05-03 14:10:00,56.86,56.9,56.84,56.89,113720.0,50.9166,50.9524,50.8987,50.9435,113720.0
2021-05-03 14:15:00,56.89,56.89,56.83,56.85,100466.0,50.9435,50.9435,50.8897,50.9076,100466.0
2021-05-03 14:20:00,56.85,56.88,56.8,56.83,133654.0,50.9076,50.9345,50.8629,50.8897,133654.0
2021-05-03 14:25:00,56.83,56.85,56.81,56.85,77162.0,50.8897,50.9076,50.8718,50.9076,77162.0
2021-05-03 14:30:00,56.86,56.9,56.85,56.89,124426.0,50.9166,50.9524,50.9076,50.9435,124426.0
2021-05-03 14:35:00,56.89,56.89,56.79,56.82,156643.0,50.9435,50.9435,50.8539,50.8808,156643.0
2021-05-03 14:40:00,56.82,56.85,56.81,56.84,80204.0,50.8808,50.9076,50.8718,50.8987,80204.0
2021-05-03 14:45:00,56.84,56.86,56.8,56.83,46846.0,50.8987,50.9166,50.8629,50.8897,46846.0
2021-05-03 14:50:00,56.83,56.87,56.81,56.87,108422.0,50.8897,50.9256,50.8718,50.9256,108422.0
2021-05-03 14:55:00,56.88,56.89,56.85,56.86,111180.0,50.9345,50.9435,50.9076,50.9166,111180.0
2021-05-03 15:00:00,56.87,56.87,56.8,56.82,118016.0,50.9256,50.9256,50.8629,50.8808,118016.0
2021-05-03 15:05:00,56.82,56.83,56.74,56.75,134722.0,50.8808,50.8897,50.8091,50.8181,134722.0
2021-05-03 15:10:00,56.75,56.75,56.66,56.7,72734.0,50.8181,50.8181,50.7375,50.7733,72734.0
2021-05-03 15:15:00,56.7,56.71,56.59,56.6,71177.0,50.7733,50.7823,50.6748,50.6838,71177.0
2021-05-03 15:20:00,56.6,56.65,56.57,56.64,121554.0,50.6838,50.7285,50.6569,50.7196,121554.0
2021-05-03 15:25:00,56.64,56.66,56.62,56.66,119081.0,50.7196,50.7375,50.7017,50.7375,119081.0
2021-05-03 15:30:00,56.65,56.65,56.6,56.6,119080.0,50.7285,50.7285,50.6838,50.6838,119080.0
2021-05-03 15:35:00,56.61,56.64,56.58,56.59,101247.0,50.6927,50.7196,50.6659,50.6748,101247.0
2021-05-03 15:40:00,56.6,56.65,56.58,56.65,104489.0,50.6838,50.7285,50.6659,50.7285,104489.0
2021-05-03 15:45:00,56.65,56.66,56.6,56.62,212234.0,50.7285,50.7375,50.6838,50.7017,212234.0
2021-05-03 15:50:00,56.63,56.64,56.51,56.52,488728.0,50.7106,50.7196,50.6032,50.6121,488728.0
2021-05-03 15:55:00,56.52,56.59,56.47,56.57,656123.0,50.6121,50.6748,50.5674,50.6569,656123.0
2021-05-04 09:30:00,56.36,56.6,56.25,56.6,268564.0,50.4689,50.6838,50.3704,50.6838,268564.0
2021-05-04 09:35:00,56.6,56.7,56.38,56.4,223702.0,50.6838,50.7733,50.4868,50.5047,223702.0
2021-05-04 09:40:00,56.41,56.46,56.26,56.27,198763.0,50.5136,50.5584,50.3793,50.3883,198763.0
2021-05-04 09:45:00,56.28,56.38,56.23,56.33,167209.0,50.3972,50.4868,50.3524,50.442,167209.0
2021-05-04 09:50:00,56.33,56.44,56.28,56.39,141950.0,50.442,50.5405,50.3972,50.4957,141950.0
2021-05-04 09:55:00,56.38,56.52,56.35,56.46,112156.0,50.4868,50.6121,50.4599,50.5584,112156.0
2021-05-04 10:00:00,56.47,56.54,56.38,56.53,148756.0,50.5674,50.63,50.4868,50.6211,148756.0
2021-05-04 10:05:00,56.53,56.63,56.49,56.62,119118.0,50.6211,50.7106,50.5853,50.7017,119118.0
2021-05-04 10:10:00,56.62,56.85,56.55,56.83,242691.0,50.7017,50.9076,50.639,50.8897,242691.0
2021-05-04 10:15:00,56.82,56.82,56.66,56.73,127426.0,50.8808,50.8808,50.7375,50.8002,127426.0
2021-05-04 10:20:00,56.73,56.76,56.67,56.69,106234.0,50.8002,50.827,50.7465,50.7644,106234.0
2021-05-04 10:25:00,56.7,56.7,56.54,56.59,475247.0,50.7733,50.7733,50.63,50.6748,475247.0
2021-05-04 10:30:00,56.59,56.6,56.33,56.37,116242.0,50.6748,50.6838,50.442,50.4778,116242.0
2021-05-04 10:35:00,56.37,56.61,56.36,56.59,168008.0,50.4778,50.6927,50.4689,50.6748,168008.0
2021-05-04 10:40:00,56.59,56.59,56.42,56.43,178423.0,50.6748,50.6748,50.5226,50.5315,178423.0
2021-05-04 10:45:00,56.44,56.46,56.39,56.42,124414.0,50.5405,50.5584,50.4957,50.5226,124414.0
2021-05-04 10:50:00,56.43,56.45,56.34,56.4,171472.0,50.5315,50.5495,50.451,50.5047,171472.0
2021-05-04 10:55:00,56.39,56.41,56.34,56.36,114839.0,50.4957,50.5136,50.451,50.4689,114839.0
2021-05-04 11:00:00,56.36,56.46,56.35,56.37,118104.0,50.4689,50.5584,50.4599,50.4778,118104.0
2021-05-04 11:05:00,56.37,56.49,56.28,56.48,104321.0,50.4778,50.5853,50.3972,50.5763,104321.0
2021-05-04 11:10:00,56.47,56.47,56.21,56.27,130660.0,50.5674,50.5674,50.3345,50.3883,130660.0
2021-05-04 11:15:00,56.26,56.35,56.18,56.31,182328.0,50.3793,50.4599,50.3077,50.4241,182328.0
2021-05-04 11:20:00,56.31,56.33,56.26,56.29,142905.0,50.4241,50.442,50.3793,50.4062,142905.0
2021-05-04 11:25:00,56.28,56.49,56.28,56.48,198656.0,50.3972,50.5853,50.3972,50.5763,198656.0
2021-05-04 11:30:00,56.48,56.53,56.44,56.52,179095.0,50.5763,50.6211,50.5405,50.6121,179095.0
2021-05-04 11:35:00,56.51,56.57,56.49,56.54,136790.0,50.6032,50.6569,50.5853,50.63,136790.0
2021-05-04 11:40:00,56.53,56.57,56.49,56.57,429346.0,50.6211,50.6569,50.5853,50.6569,429346.0
2021-05-04 11:45:00,56.57,56.6,56.52,56.56,255012.0,50.6569,50.6838,50.6121,50.648,255012.0
2021-05-04 11:50:00,56.56,56.56,56.47,56.52,454254.0,50.648,50.648,50.5674,50.6121,454254.0
2021-05-04 11:55:00,56.52,56.57,56.47,56.53,509658.0,50.6121,50.6569,50.5674,50.6211,509658.0
2021-05-04 12:00:00,56.53,56.67,56.52,56.61,194704.0,50.6211,50.7465,50.6121,50.6927,194704.0
2021-05-04 12:05:00,56.6,56.67,56.59,56.64,165457.0,50.6838,50.7465,50.6748,50.7196,165457.0
2021-05-04 12:10:00,56.64,56.73,56.63,56.69,225266.0,50.7196,50.8002,50.7106,50.7644,225266.0
2021-05-04 12:15:00,56.69,56.71,56.64,56.66,104523.0,50.7644,50.7823,50.7196,50.7375,104523.0
2021-05-04 12:20:00,56.67,56.67,56.61,56.64,68821.0,50.7465,50.7465,50.6927,50.7196,68821.0
2021-05-04 12:25:00,56.64,56.67,56.62,56.67,54277.0,50.7196,50.7465,50.7017,50.7465,54277.0
2021-05-04 12:30:00,56.66,56.66,56.55,56.6,160253.0,50.7375,50.7375,50.639,50.6838,160253.0
2021-05-04 12:35:00,56.6,56.62,56.59,56.6,198845.0,50.6838,50.7017,50.6748,50.6838,198845.0
2021-05-04 12:40:00,56.6,56.61,56.54,56.56,207749.0,50.6838,50.6927,50.63,50.648,207749.0
2021-05-04 12:45:00,56.57,56.61,56.54,56.59,81127.0,50.6569,50.6927,50.63,50.6748,81127.0
2021-05-04 12:50:00,56.58,56.62,56.54,56.55,76528.0,50.6659,50.7017,50.63,50.639,76528.0
2021-05-04 12:55:00,56.54,56.58,56.5,56.52,117762.0,50.63,50.6659,50.5942,50.6121,117762.0
2021-05-04 13:00:00,56.52,56.6,56.5,56.6,88093.0,50.6121,50.6838,50.5942,50.6838,88093.0
2021-05-04 13:05:00,56.59,56.62,56.55,56.56,63444.0,50.6748,50.7017,50.639,50.648,63444.0
2021-05-04 13:10:00,56.56,56.66,56.56,56.61,151074.0,50.648,50.7375,50.648,50.6927,151074.0
2021-05-04 13:15:00,56.6,56.63,56.56,56.62,116207.0,50.6838,50.7106,50.648,50.7017,116207.0
2021-05-04 13:20:00,56.62,56.62,56.54,56.59,100539.0,50.7017,50.7017,50.63,50.6748,100539.0
2021-05-04 13:25:00,56.59,56.6,56.55,56.56,212019.0,50.6748,50.6838,50.639,50.648,212019.0
2021-05-04 13:30:00,56.56,56.59,56.51,56.55,722115.0,50.648,50.6748,50.6032,50.639,722115.0
2021-05-04 13:35:00,56.55,56.56,56.53,56.55,181301.0,50.639,50.648,50.6211,50.639,181301.0
2021-05-04 13:40:00,56.55,56.56,56.53,56.55,301876.0,50.639,50.648,50.6211,50.639,301876.0
2021-05-04 13:45:00,56.54,56.58,56.48,56.55,201990.0,50.63,50.6659,50.5763,50.639,201990.0
2021-05-04 13:50:00,56.54,56.6,56.52,56.6,208728.0,50.63,50.6838,50.6121,50.6838,208728.0
2021-05-04 13:55:00,56.6,56.62,56.55,56.55,98072.0,50.6838,50.7017,50.639,50.639,98072.0
2021-05-04 14:00:00,56.55,56.58,56.54,56.58,112806.0,50.639,50.6659,50.63,50.6659,112806.0
2021-05-04 14:05:00,56.58,56.58,56.54,56.55,568618.0,50.6659,50.6659,50.63,50.639,568618.0
2021-05-04 14:10:00,56.55,56.57,56.52,56.55,162644.0,50.639,50.6569,50.6121,50.639,162644.0
2021-05-04 14:15:00,56.55,56.56,56.48,56.49,132857.0,50.639,50.648,50.5763,50.5853,132857.0
2021-05-04 14:20:00,56.48,56.49,56.42,56.46,396283.0,50.5763,50.5853,50.5226,50.5584,396283.0
2021-05-04 14:25:00,56.46,56.53,56.42,56.53,120003.0,50.5584,50.6211,50.5226,50.6211,120003.0
2021-05-04 14:30:00,56.53,56.56,56.51,56.56,104088.0,50.6211,50.648,50.6032,50.648,104088.0
2021-05-04 14:35:00,56.55,56.57,56.52,56.55,114005.0,50.639,50.6569,50.6121,50.639,114005.0
2021-05-04 14:40:00,56.55,56.56,56.53,56.55,146324.0,50.639,50.648,50.6211,50.639,146324.0
2021-05-04 14:45:00,56.54,56.62,56.54,56.59,96999.0,50.63,50.7017,50.63,50.6748,96999.0
2021-05-04 14:50:00,56.58,56.59,56.51,56.52,99545.0,50.6659,50.6748,50.6032,50.6121,99545.0
2021-05-04 14:55:00,56.52,56.57,56.52,56.55,173504.0,50.6121,50.6569,50.6121,50.639,173504.0
2021-05-04 15:00:00,56.55,56.58,56.51,56.56,148201.0,50.639,50.6659,50.6032,50.648,148201.0
2021-05-04 15:05:00,56.55,56.56,56.47,56.51,80811.0,50.639,50.648,50.5674,50.6032,80811.0
2021-05-04 15:10:00,56.52,56.54,56.44,56.45,78992.0,50.6121,50.63,50.5405,50.5495,78992.0
2021-05-04 15:15:00,56.45,56.5,56.42,56.46,127695.0,50.5495,50.5942,50.5226,50.5584,127695.0
2021-05-04 15:20:00,56.45,56.5,56.44,56.48,97980.0,50.5495,50.5942,50.5405,50.5763,97980.0
2021-05-04 15:25:00,56.48,56.53,56.44,56.52,148602.0,50.5763,50.6211,50.5405,50.6121,148602.0
2021-05-04 15:30:00,56.52,56.58,56.49,56.57,199048.0,50.6121,50.6659,50.5853,50.6569,199048.0
2021-05-04 15:35:00,56.57,56.61,56.54,56.55,116842.0,50.6569,50.6927,50.63,50.639,116842.0
2021-05-04 15:40:00,56.55,56.57,56.54,56.55,500832.0,50.639,50.6569,50.63,50.639,500832.0
2021-05-04 15:45:00,56.55,56.62,56.53,56.58,339829.0,50.639,50.7017,50.6211,50.6659,339829.0
2021-05-04 15:50:00,56.58,56.69,56.44,56.55,955846.0,50.6659,50.7644,50.5405,50.639,955846.0
2021-05-04 15:55:00,56.55,56.66,56.54,56.66,1310963.0,50.639,50.7375,50.63,50.7375,1310963.0
2021-05-05 09:30:00,57.01,57.03,56.54,56.81,506208.0,51.0509,51.0688,50.63,50.8718,506208.0
2021-05-05 09:35:00,56.8,56.91,56.67,56.78,176098.0,50.8629,50.9614,50.7465,50.845,176098.0
2021-05-05 09:40:00,56.78,56.89,56.69,56.79,172934.0,50.845,50.9435,50.7644,50.8539,172934.0
2021-05-05 09:45:00,56.8,56.94,56.78,56.8,151434.0,50.8629,50.9882,50.845,50.8629,151434.0
2021-05-05 09:50:00,56.8,56.81,56.68,56.73,81155.0,50.8629,50.8718,50.7554,50.8002,81155.0
2021-05-05 09:55:00,56.73,56.86,56.7,56.84,64151.0,50.8002,50.9166,50.7733,50.8987,64151.0
2021-05-05 10:00:00,56.86,56.9,56.58,56.61,100799.0,50.9166,50.9524,50.6659,50.6927,100799.0
2021-05-05 10:05:00,56.61,56.72,56.6,56.71,82630.0,50.6927,50.7912,50.6838,50.7823,82630.0
2021-05-05 10:10:00,56.71,56.76,56.67,56.71,125394.0,50.7823,50.827,50.7465,50.7823,125394.0
2021-05-05 10:15:00,56.71,56.71,56.61,56.63,69788.0,50.7823,50.7823,50.6927,50.7106,69788.0
2021-05-05 10:20:00,56.63,56.65,56.54,56.65,67284.0,50.7106,50.7285,50.63,50.7285,67284.0
2021-05-05 10:25:00,56.65,56.75,56.62,56.72,97839.0,50.7285,50.8181,50.7017,50.7912,97839.0
2021-05-05 10:30:00,56.73,56.81,56.71,56.8,89559.0,50.8002,50.8718,50.7823,50.8629,89559.0
2021-05-05 10:35:00,56.8,56.83,56.75,56.78,65783.0,50.8629,50.8897,50.8181,50.845,65783.0
2021-05-05 10:40:00,56.78,56.78,56.72,56.74,117200.0,50.845,50.845,50.7912,50.8091,117200.0
2021-05-05 10:45:00,56.74,56.77,56.67,56.68,150653.0,50.8091,50.836,50.7465,50.7554,150653.0
2021-05-05 10:50:00,56.68,56.77,56.67,56.77,61732.0,50.7554,50.836,50.7465,50.836,61732.0
2021-05-05 10:55:00,56.77,56.8,56.71,56.74,75627.0,50.836,50.8629,50.7823,50.8091,75627.0
2021-05-05 11:00:00,56.74,56.76,56.69,56.72,83652.0,50.8091,50.827,50.7644,50.7912,83652.0
2021-05-05 11:05:00,56.72,56.77,56.72,56.76,31660.0,50.7912,50.836,50.7912,50.827,31660.0
2021-05-05 11:10:00,56.76,56.77,56.7,56.74,101871.0,50.827,50.836,50.7733,50.8091,101871.0
2021-05-05 11:15:00,56.73,56.76,56.69,56.7,64648.0,50.8002,50.827,50.7644,50.7733,64648.0
2021-05-05 11:20:00,56.69,56.7,56.57,56.58,91855.0,50.7644,50.7733,50.6569,50.6659,91855.0
2021-05-05 11:25:00,56.58,56.64,56.56,56.61,77388.0,50.6659,50.7196,50.648,50.6927,77388.0
2021-05-05 11:30:00,56.61,56.69,56.6,56.69,94683.0,50.6927,50.7644,50.6838,50.7644,94683.0
2021-05-05 11:35:00,56.69,56.71,56.67,56.7,79125.0,50.7644,50.7823,50.7465,50.7733,79125.0
2021-05-05 11:40:00,56.7,56.74,56.69,56.71,71884.0,50.7733,50.8091,50.7644,50.7823,71884.0
2021-05-05 11:45:00,56.71,56.73,56.67,56.7,63103.0,50.7823,50.8002,50.7465,50.7733,63103.0
2021-05-05 11:50:00,56.7,56.73,56.65,56.7,110069.0,50.7733,50.8002,50.7285,50.7733,110069.0
2021-05-05 11:55:00,56.7,56.71,56.66,56.66,36840.0,50.7733,50.7823,50.7375,50.7375,36840.0
2021-05-05 12:00:00,56.67,56.68,56.62,56.64,70033.0,50.7465,50.7554,50.7017,50.7196,70033.0
2021-05-05 12:05:00,56.64,56.66,56.63,56.65,36451.0,50.7196,50.7375,50.7106,50.7285,36451.0
2021-05-05 12:10:00,56.65,56.65,56.55,56.55,47028.0,50.7285,50.7285,50.639,50.639,47028.0
2021-05-05 12:15:00,56.55,56.61,56.55,56.6,64982.0,50.639,50.6927,50.639,50.6838,64982.0
2021-05-05 12:20:00,56.6,56.65,56.58,56.61,84940.0,50.6838,50.7285,50.6659,50.6927,84940.0
2021-05-05 12:25:00,56.61,56.63,56.58,56.59,81766.0,50.6927,50.7106,50.6659,50.6748,81766.0
2021-05-05 12:30:00,56.59,56.62,56.56,56.58,96182.0,50.6748,50.7017,50.648,50.6659,96182.0
2021-05-05 12:35:00,56.57,56.59,56.53,56.55,72464.0,50.6569,50.6748,50.6211,50.639,72464.0
2021-05-05 12:40:00,56.54,56.59,56.53,56.57,113367.0,50.63,50.6748,50.6211,50.6569,113367.0
2021-05-05 12:45:00,56.57,56.59,56.55,56.55,47310.0,50.6569,50.6748,50.639,50.639,47310.0
2021-05-05 12:50:00,56.55,56.57,56.52,56.57,44578.0,50.639,50.6569,50.6121,50.6569,44578.0
2021-05-05 12:55:00,56.57,56.58,56.51,56.53,86028.0,50.6569,50.6659,50.6032,50.6211,86028.0
2021-05-05 13:00:00,56.52,56.59,56.5,56.52,78061.0,50.6121,50.6748,50.5942,50.6121,78061.0
2021-05-05 13:05:00,56.52,56.55,56.5,56.52,67429.0,50.6121,50.639,50.5942,50.6121,67429.0
2021-05-05 13:10:00,56.51,56.52,56.47,56.48,50930.0,50.6032,50.6121,50.5674,50.5763,50930.0
2021-05-05 13:15:00,56.48,56.54,56.47,56.51,80296.0,50.5763,50.63,50.5674,50.6032,80296.0
2021-05-05 13:20:00,56.51,56.52,56.46,56.49,41302.0,50.6032,50.6121,50.5584,50.5853,41302.0
2021-05-05 13:25:00,56.5,56.51,56.47,56.5,55356.0,50.5942,50.6032,50.5674,50.5942,55356.0
2021-05-05 13:30:00,56.5,56.53,56.47,56.47,111164.0,50.5942,50.6211,50.5674,50.5674,111164.0
2021-05-05 13:35:00,56.46,56.5,56.45,56.46,53408.0,50.5584,50.5942,50.5495,50.5584,53408.0
2021-05-05 13:40:00,56.46,56.47,56.41,56.42,72973.0,50.5584,50.5674,50.5136,50.5226,72973.0
2021-05-05 13:45:00,56.42,56.44,56.39,56.4,50638.0,50.5226,50.5405,50.4957,50.5047,50638.0
2021-05-05 13:50:00,56.41,56.41,56.37,56.37,58063.0,50.5136,50.5136,50.4778,50.4778,58063.0
2021-05-05 13:55:00,56.37,56.37,56.3,56.35,107572.0,50.4778,50.4778,50.4151,50.4599,107572.0
2021-05-05 14:00:00,56.35,56.39,56.35,56.36,71281.0,50.4599,50.4957,50.4599,50.4689,71281.0
2021-05-05 14:05:00,56.36,56.4,56.35,56.39,60754.0,50.4689,50.5047,50.4599,50.4957,60754.0
2021-05-05 14:10:00,56.39,56.49,56.38,56.48,127666.0,50.4957,50.5853,50.4868,50.5763,127666.0
2021-05-05 14:15:00,56.47,56.54,56.45,56.46,95226.0,50.5674,50.63,50.5495,50.5584,95226.0
2021-05-05 14:20:00,56.45,56.46,56.4,56.44,68589.0,50.5495,50.5584,50.5047,50.5405,68589.0
2021-05-05 14:25:00,56.44,56.44,56.39,56.44,84544.0,50.5405,50.5405,50.4957,50.5405,84544.0
2021-05-05 14:30:00,56.44,56.46,56.38,56.39,50942.0,50.5405,50.5584,50.4868,50.4957,50942.0
2021-05-05 14:35:00,56.39,56.4,56.36,56.38,35347.0,50.4957,50.5047,50.4689,50.4868,35347.0
2021-05-05 14:40:00,56.38,56.39,56.34,56.35,25685.0,50.4868,50.4957,50.451,50.4599,25685.0
2021-05-05 14:45:00,56.35,56.4,56.34,56.38,67933.0,50.4599,50.5047,50.451,50.4868,67933.0
2021-05-05 14:50:00,56.39,56.42,56.37,56.4,64718.0,50.4957,50.5226,50.4778,50.5047,64718.0
2021-05-05 14:55:00,56.39,56.47,56.39,56.43,60202.0,50.4957,50.5674,50.4957,50.5315,60202.0
2021-05-05 15:00:00,56.42,56.48,56.41,56.45,79581.0,50.5226,50.5763,50.5136,50.5495,79581.0
2021-05-05 15:05:00,56.45,56.48,56.42,56.43,61690.0,50.5495,50.5763,50.5226,50.5315,61690.0
2021-05-05 15:10:00,56.43,56.45,56.41,56.43,61667.0,50.5315,50.5495,50.5136,50.5315,61667.0
2021-05-05 15:15:00,56.42,56.43,56.39,56.43,64767.0,50.5226,50.5315,50.4957,50.5315,64767.0
2021-05-05 15:20:00,56.42,56.43,56.33,56.34,95439.0,50.5226,50.5315,50.442,50.451,95439.0
2021-05-05 15:25:00,56.34,56.36,56.26,56.28,275874.0,50.451,50.4689,50.3793,50.3972,275874.0
2021-05-05 15:30:00,56.28,56.34,56.27,56.34,102505.0,50.3972,50.451,50.3883,50.451,102505.0
2021-05-05 15:35:00,56.34,56.37,56.31,56.31,111503.0,50.451,50.4778,50.4241,50.4241,111503.0
2021-05-05 15:40:00,56.3,56.34,56.28,56.3,110581.0,50.4151,50.451,50.3972,50.4151,110581.0
2021-05-05 15:45:00,56.3,56.38,56.3,56.38,243231.0,50.4151,50.4868,50.4151,50.4868,243231.0
2021-05-05 15:50:00,56.37,56.45,56.3,56.45,451093.0,50.4778,50.5495,50.4151,50.5495,451093.0
2021-05-05 15:55:00,56.44,56.47,56.36,56.46,1513933.0,50.5405,50.5674,50.4689,50.5584,1513933.0
2021-05-06 09:30:00,56.57,56.74,56.45,56.59,294166.0,50.6569,50.8091,50.5495,50.6748,294166.0
2021-05-06 09:35:00,56.58,56.77,56.51,56.76,185812.0,50.6659,50.836,50.6032,50.827,185812.0
2021-05-06 09:40:00,56.75,56.77,56.61,56.62,239058.0,50.8181,50.836,50.6927,50.7017,239058.0
2021-05-06 09:45:00,56.62,56.74,56.61,56.68,305942.0,50.7017,50.8091,50.6927,50.7554,305942.0
2021-05-06 09:50:00,56.68,56.81,56.66,56.78,193743.0,50.7554,50.8718,50.7375,50.845,193743.0
2021-05-06 09:55:00,56.78,56.79,56.62,56.63,143501.0,50.845,50.8539,50.7017,50.7106,143501.0
2021-05-06 10:00:00,56.63,56.68,56.5,56.66,199767.0,50.7106,50.7554,50.5942,50.7375,199767.0
2021-05-06 10:05:00,56.66,56.75,56.64,56.7,96498.0,50.7375,50.8181,50.7196,50.7733,96498.0
2021-05-06 10:10:00,56.71,56.72,56.61,56.63,169459.0,50.7823,50.7912,50.6927,50.7106,169459.0
2021-05-06 10:15:00,56.63,56.66,56.51,56.54,166157.0,50.7106,50.7375,50.6032,50.63,166157.0
2021-05-06 10:20:00,56.53,56.61,56.47,56.6,91227.0,50.6211,50.6927,50.5674,50.6838,91227.0
2021-05-06 10:25:00,56.6,56.68,56.57,56.67,120180.0,50.6838,50.7554,50.6569,50.7465,120180.0
2021-05-06 10:30:00,56.68,56.74,56.64,56.71,136834.0,50.7554,50.8091,50.7196,50.7823,136834.0
2021-05-06 10:35:00,56.71,56.77,56.66,56.67,99449.0,50.7823,50.836,50.7375,50.7465,99449.0
2021-05-06 10:40:00,56.67,56.69,56.57,56.58,92225.0,50.7465,50.7644,50.6569,50.6659,92225.0
2021-05-06 10:45:00,56.58,56.59,56.55,56.57,109916.0,50.6659,50.6748,50.639,50.6569,109916.0
2021-05-06 10:50:00,56.57,56.63,56.54,56.57,88699.0,50.6569,50.7106,50.63,50.6569,88699.0
2021-05-06 10:55:00,56.57,56.62,56.54,56.62,69407.0,50.6569,50.7017,50.63,50.7017,69407.0
2021-05-06 11:00:00,56.63,56.67,56.62,56.65,69228.0,50.7106,50.7465,50.7017,50.7285,69228.0
2021-05-06 11:05:00,56.65,56.67,56.53,56.55,132031.0,50.7285,50.7465,50.6211,50.639,132031.0
2021-05-06 11:10:00,56.55,56.6,56.54,56.59,76589.0,50.639,50.6838,50.63,50.6748,76589.0
2021-05-06 11:15:00,56.59,56.67,56.56,56.59,109656.0,50.6748,50.7465,50.648,50.6748,109656.0
2021-05-06 11:20:00,56.59,56.72,56.58,56.69,110540.0,50.6748,50.7912,50.6659,50.7644,110540.0
2021-05-06 11:25:00,56.69,56.87,56.68,56.84,184396.0,50.7644,50.9256,50.7554,50.8987,184396.0
2021-05-06 11:30:00,56.85,56.97,56.84,56.96,114114.0,50.9076,51.0151,50.8987,51.0061,114114.0
2021-05-06 11:35:00,56.96,57.0,56.94,56.99,68708.0,51.0061,51.042,50.9882,51.033,68708.0
2021-05-06 11:40:00,56.99,57.05,56.98,57.03,97337.0,51.033,51.0867,51.0241,51.0688,97337.0
2021-05-06 11:45:00,57.03,57.06,57.01,57.03,65781.0,51.0688,51.0957,51.0509,51.0688,65781.0
2021-05-06 11:50:00,57.03,57.07,56.97,56.97,81256.0,51.0688,51.1046,51.0151,51.0151,81256.0
2021-05-06 11:55:00,56.97,56.99,56.94,56.98,109040.0,51.0151,51.033,50.9882,51.0241,109040.0
2021-05-06 12:00:00,56.98,57.07,56.98,57.06,103311.0,51.0241,51.1046,51.0241,51.0957,103311.0
2021-05-06 12:05:00,57.06,57.08,57.01,57.04,44673.0,51.0957,51.1136,51.0509,51.0778,44673.0
2021-05-06 12:10:00,57.05,57.05,56.98,57.01,56349.0,51.0867,51.0867,51.0241,51.0509,56349.0
2021-05-06 12:15:00,57.01,57.1,57.0,57.03,182919.0,51.0509,51.1315,51.042,51.0688,182919.0
2021-05-06 12:20:00,57.02,57.06,56.97,57.01,35059.0,51.0599,51.0957,51.0151,51.0509,35059.0
2021-05-06 12:25:00,57.01,57.06,57.0,57.05,46408.0,51.0509,51.0957,51.042,51.0867,46408.0
2021-05-06 12:30:00,57.05,57.06,57.01,57.02,64080.0,51.0867,51.0957,51.0509,51.0599,64080.0
2021-05-06 12:35:00,57.02,57.02,56.93,56.96,92200.0,51.0599,51.0599,50.9793,51.0061,92200.0
2021-05-06 12:40:00,56.96,57.02,56.95,57.02,62923.0,51.0061,51.0599,50.9972,51.0599,62923.0
2021-05-06 12:45:00,57.02,57.06,57.01,57.05,56467.0,51.0599,51.0957,51.0509,51.0867,56467.0
2021-05-06 12:50:00,57.05,57.09,57.03,57.03,59475.0,51.0867,51.1226,51.0688,51.0688,59475.0
2021-05-06 12:55:00,57.04,57.06,57.0,57.01,45172.0,51.0778,51.0957,51.042,51.0509,45172.0
2021-05-06 13:00:00,57.01,57.04,56.99,57.01,41057.0,51.0509,51.0778,51.033,51.0509,41057.0
2021-05-06 13:05:00,57.01,57.03,56.94,56.96,59482.0,51.0509,51.0688,50.9882,51.0061,59482.0
2021-05-06 13:10:00,56.95,57.04,56.94,56.98,133835.0,50.9972,51.0778,50.9882,51.0241,133835.0
2021-05-06 13:15:00,56.99,57.03,56.98,56.99,41826.0,51.033,51.0688,51.0241,51.033,41826.0
2021-05-06 13:20:00,56.98,57.03,56.98,57.0,33933.0,51.0241,51.0688,51.0241,51.042,33933.0
2021-05-06 13:25:00,57.0,57.04,57.0,57.04,33779.0,51.042,51.0778,51.042,51.0778,33779.0
2021-05-06 13:30:00,57.04,57.06,57.02,57.05,75903.0,51.0778,51.0957,51.0599,51.0867,75903.0
2021-05-06 13:35:00,57.05,57.07,57.02,57.02,48581.0,51.0867,51.1046,51.0599,51.0599,48581.0
2021-05-06 13:40:00,57.03,57.04,57.0,57.03,44126.0,51.0688,51.0778,51.042,51.0688,44126.0
2021-05-06 13:45:00,57.03,57.03,56.98,57.01,62049.0,51.0688,51.0688,51.0241,51.0509,62049.0
2021-05-06 13:50:00,57.01,57.02,56.92,56.93,42727.0,51.0509,51.0599,50.9703,50.9793,42727.0
2021-05-06 13:55:00,56.93,56.95,56.88,56.88,56415.0,50.9793,50.9972,50.9345,50.9345,56415.0
2021-05-06 14:00:00,56.89,56.9,56.83,56.84,133599.0,50.9435,50.9524,50.8897,50.8987,133599.0
2021-05-06 14:05:00,56.85,56.85,56.73,56.74,172539.0,50.9076,50.9076,50.8002,50.8091,172539.0
2021-05-06 14:10:00,56.75,56.81,56.68,56.75,181388.0,50.8181,50.8718,50.7554,50.8181,181388.0
2021-05-06 14:15:00,56.74,56.81,56.73,56.8,92474.0,50.8091,50.8718,50.8002,50.8629,92474.0
2021-05-06 14:20:00,56.8,56.83,56.76,56.83,62731.0,50.8629,50.8897,50.827,50.8897,62731.0
2021-05-06 14:25:00,56.83,56.87,56.74,56.74,95952.0,50.8897,50.9256,50.8091,50.8091,95952.0
2021-05-06 14:30:00,56.75,56.76,56.71,56.72,72667.0,50.8181,50.827,50.7823,50.7912,72667.0
2021-05-06 14:35:00,56.72,56.72,56.66,56.7,110848.0,50.7912,50.7912,50.7375,50.7733,110848.0
2021-05-06 14:40:00,56.7,56.73,56.66,56.69,84931.0,50.7733,50.8002,50.7375,50.7644,84931.0
2021-05-06 14:45:00,56.69,56.77,56.68,56.77,58267.0,50.7644,50.836,50.7554,50.836,58267.0
2021-05-06 14:50:00,56.77,56.84,56.75,56.82,69042.0,50.836,50.8987,50.8181,50.8808,69042.0
2021-05-06 14:55:00,56.82,56.86,56.8,56.81,95557.0,50.8808,50.9166,50.8629,50.8718,95557.0
2021-05-06 15:00:00,56.81,56.84,56.79,56.8,65534.0,50.8718,50.8987,50.8539,50.8629,65534.0
2021-05-06 15:05:00,56.8,56.84,56.8,56.81,74394.0,50.8629,50.8987,50.8629,50.8718,74394.0
2021-05-06 15:10:00,56.82,56.84,56.77,56.83,116348.0,50.8808,50.8987,50.836,50.8897,116348.0
2021-05-06 15:15:00,56.82,56.83,56.77,56.8,70485.0,50.8808,50.8897,50.836,50.8629,70485.0
2021-05-06 15:20:00,56.8,56.82,56.77,56.8,88430.0,50.8629,50.8808,50.836,50.8629,88430.0
2021-05-06 15:25:00,56.8,56.86,56.77,56.84,76615.0,50.8629,50.9166,50.836,50.8987,76615.0
2021-05-06 15:30:00,56.84,56.89,56.82,56.85,136237.0,50.8987,50.9435,50.8808,50.9076,136237.0
2021-05-06 15:35:00,56.85,56.9,56.82,56.9,123903.0,50.9076,50.9524,50.8808,50.9524,123903.0
2021-05-06 15:40:00,56.89,56.95,56.86,56.86,177287.0,50.9435,50.9972,50.9166,50.9166,177287.0
2021-05-06 15:45:00,56.87,56.88,56.8,56.85,174240.0,50.9256,50.9345,50.8629,50.9076,174240.0
2021-05-06 15:50:00,56.85,57.0,56.84,56.97,721216.0,50.9076,51.042,50.8987,51.0151,721216.0
2021-05-06 15:55:00,56.97,57.01,56.88,56.97,943359.0,51.0151,51.0509,50.9345,51.0151,943359.0
2021-05-07 09:30:00,57.26,57.26,56.71,56.71,379546.0,51.2748,51.2748,50.7823,50.7823,379546.0
2021-05-07 09:35:00,56.71,57.02,56.7,56.87,256387.0,50.7823,51.0599,50.7733,50.9256,256387.0
2021-05-07 09:40:00,56.86,57.1,56.86,57.08,174961.0,50.9166,51.1315,50.9166,51.1136,174961.0
2021-05-07 09:45:00,57.08,57.44,57.07,57.4,258058.0,51.1136,51.436,51.1046,51.4002,258058.0
2021-05-07 09:50:00,57.41,57.47,57.35,57.39,261383.0,51.4091,51.4628,51.3554,51.3912,261383.0
2021-05-07 09:55:00,57.39,57.48,57.35,57.44,178335.0,51.3912,51.4718,51.3554,51.436,178335.0
2021-05-07 10:00:00,57.45,57.63,57.37,57.58,250780.0,51.4449,51.6061,51.3733,51.5613,250780.0
2021-05-07 10:05:00,57.58,57.64,57.47,57.62,177205.0,51.5613,51.6151,51.4628,51.5972,177205.0
2021-05-07 10:10:00,57.61,57.78,57.58,57.73,417061.0,51.5882,51.7404,51.5613,51.6957,417061.0
2021-05-07 10:15:00,57.74,57.85,57.71,57.84,197771.0,51.7046,51.8031,51.6777,51.7942,197771.0
2021-05-07 10:20:00,57.84,57.92,57.83,57.88,161386.0,51.7942,51.8658,51.7852,51.83,161386.0
2021-05-07 10:25:00,57.87,57.94,57.87,57.94,126694.0,51.821,51.8837,51.821,51.8837,126694.0
2021-05-07 10:30:00,57.94,57.99,57.91,57.97,170478.0,51.8837,51.9285,51.8568,51.9106,170478.0
2021-05-07 10:35:00,57.97,57.97,57.83,57.89,169774.0,51.9106,51.9106,51.7852,51.8389,169774.0
2021-05-07 10:40:00,57.9,57.95,57.83,57.92,169702.0,51.8479,51.8927,51.7852,51.8658,169702.0
2021-05-07 10:45:00,57.92,57.92,57.78,57.81,117979.0,51.8658,51.8658,51.7404,51.7673,117979.0
2021-05-07 10:50:00,57.81,57.88,57.78,57.85,92802.0,51.7673,51.83,51.7404,51.8031,92802.0
2021-05-07 10:55:00,57.86,57.98,57.81,57.98,129379.0,51.8121,51.9195,51.7673,51.9195,129379.0
2021-05-07 11:00:00,57.98,58.0,57.84,57.92,149362.0,51.9195,51.9374,51.7942,51.8658,149362.0
2021-05-07 11:05:00,57.92,58.0,57.91,57.98,123921.0,51.8658,51.9374,51.8568,51.9195,123921.0
2021-05-07 11:10:00,57.98,58.11,57.98,58.07,307077.0,51.9195,52.0359,51.9195,52.0001,307077.0
2021-05-07 11:15:00,58.07,58.1,58.01,58.05,83654.0,52.0001,52.027,51.9464,51.9822,83654.0
2021-05-07 11:20:00,58.05,58.09,58.0,58.0,232281.0,51.9822,52.018,51.9374,51.9374,232281.0
2021-05-07 11:25:00,58.01,58.08,57.93,58.08,121985.0,51.9464,52.0091,51.8748,52.0091,121985.0
2021-05-07 11:30:00,58.08,58.13,58.03,58.08,149292.0,52.0091,52.0538,51.9643,52.0091,149292.0
2021-05-07 11:35:00,58.08,58.1,58.04,58.05,107162.0,52.0091,52.027,51.9733,51.9822,107162.0
2021-05-07 11:40:00,58.04,58.16,57.99,58.16,122517.0,51.9733,52.0807,51.9285,52.0807,122517.0
2021-05-07 11:45:00,58.15,58.16,58.01,58.03,91531.0,52.0718,52.0807,51.9464,51.9643,91531.0
2021-05-07 11:50:00,58.03,58.04,57.97,58.01,64619.0,51.9643,51.9733,51.9106,51.9464,64619.0
2021-05-07 11:55:00,58.01,58.05,57.99,58.05,119767.0,51.9464,51.9822,51.9285,51.9822,119767.0
2021-05-07 12:00:00,58.05,58.1,58.03,58.1,156619.0,51.9822,52.027,51.9643,52.027,156619.0
2021-05-07 12:05:00,58.1,58.13,58.06,58.11,135447.0,52.027,52.0538,51.9912,52.0359,135447.0
2021-05-07 12:10:00,58.11,58.12,58.02,58.07,239834.0,52.0359,52.0449,51.9553,52.0001,239834.0
2021-05-07 12:15:00,58.07,58.11,58.04,58.08,97881.0,52.0001,52.0359,51.9733,52.0091,97881.0
2021-05-07 12:20:00,58.08,58.1,58.07,58.07,157209.0,52.0091,52.027,52.0001,52.0001,157209.0
2021-05-07 12:25:00,58.07,58.11,58.02,58.1,229930.0,52.0001,52.0359,51.9553,52.027,229930.0
2021-05-07 12:30:00,58.1,58.11,58.05,58.08,147622.0,52.027,52.0359,51.9822,52.0091,147622.0
2021-05-07 12:35:00,58.08,58.12,58.04,58.1,129562.0,52.0091,52.0449,51.9733,52.027,129562.0
2021-05-07 12:40:00,58.1,58.11,58.06,58.1,116980.0,52.027,52.0359,51.9912,52.027,116980.0
2021-05-07 12:45:00,58.11,58.12,58.04,58.07,133652.0,52.0359,52.0449,51.9733,52.0001,133652.0
2021-05-07 12:50:00,58.07,58.11,58.06,58.1,174781.0,52.0001,52.0359,51.9912,52.027,174781.0
2021-05-07 12:55:00,58.1,58.16,58.09,58.12,135787.0,52.027,52.0807,52.018,52.0449,135787.0
2021-05-07 13:00:00,58.12,58.14,58.09,58.13,85244.0,52.0449,52.0628,52.018,52.0538,85244.0
2021-05-07 13:05:00,58.13,58.17,58.09,58.17,122268.0,52.0538,52.0897,52.018,52.0897,122268.0
2021-05-07 13:10:00,58.17,58.18,58.12,58.14,91174.0,52.0897,52.0986,52.0449,52.0628,91174.0
2021-05-07 13:15:00,58.14,58.14,58.09,58.12,158902.0,52.0628,52.0628,52.018,52.0449,158902.0
2021-05-07 13:20:00,58.12,58.21,58.12,58.21,155341.0,52.0449,52.1255,52.0449,52.1255,155341.0
2021-05-07 13:25:00,58.21,58.21,58.16,58.16,87287.0,52.1255,52.1255,52.0807,52.0807,87287.0
2021-05-07 13:30:00,58.17,58.27,58.16,58.23,263087.0,52.0897,52.1792,52.0807,52.1434,263087.0
2021-05-07 13:35:00,58.23,58.3,58.22,58.29,83035.0,52.1434,52.2061,52.1344,52.1971,83035.0
2021-05-07 13:40:00,58.28,58.32,58.26,58.31,118814.0,52.1882,52.224,52.1703,52.215,118814.0
2021-05-07 13:45:00,58.31,58.35,58.3,58.34,132710.0,52.215,52.2509,52.2061,52.2419,132710.0
2021-05-07 13:50:00,58.34,58.36,58.29,58.3,124477.0,52.2419,52.2598,52.1971,52.2061,124477.0
2021-05-07 13:55:00,58.3,58.31,58.27,58.29,85994.0,52.2061,52.215,52.1792,52.1971,85994.0
2021-05-07 14:00:00,58.3,58.3,58.18,58.23,132317.0,52.2061,52.2061,52.0986,52.1434,132317.0
2021-05-07 14:05:00,58.24,58.32,58.23,58.32,93340.0,52.1523,52.224,52.1434,52.224,93340.0
2021-05-07 14:10:00,58.32,58.36,58.3,58.3,145970.0,52.224,52.2598,52.2061,52.2061,145970.0
2021-05-07 14:15:00,58.3,58.36,58.3,58.35,109142.0,52.2061,52.2598,52.2061,52.2509,109142.0
2021-05-07 14:20:00,58.35,58.42,58.34,58.41,151619.0,52.2509,52.3135,52.2419,52.3046,151619.0
2021-05-07 14:25:00,58.4,58.41,58.34,58.38,91938.0,52.2956,52.3046,52.2419,52.2777,91938.0
2021-05-07 14:30:00,58.38,58.4,58.34,58.37,240584.0,52.2777,52.2956,52.2419,52.2688,240584.0
2021-05-07 14:35:00,58.36,58.38,58.27,58.32,187487.0,52.2598,52.2777,52.1792,52.224,187487.0
2021-05-07 14:40:00,58.32,58.32,58.24,58.29,155972.0,52.224,52.224,52.1523,52.1971,155972.0
2021-05-07 14:45:00,58.29,58.33,58.28,58.31,102446.0,52.1971,52.2329,52.1882,52.215,102446.0
2021-05-07 14:50:00,58.31,58.35,58.29,58.31,96052.0,52.215,52.2509,52.1971,52.215,96052.0
2021-05-07 14:55:00,58.3,58.31,58.23,58.25,84993.0,52.2061,52.215,52.1434,52.1613,84993.0
2021-05-07 15:00:00,58.25,58.33,58.22,58.25,139978.0,52.1613,52.2329,52.1344,52.1613,139978.0
2021-05-07 15:05:00,58.25,58.28,58.23,58.28,151736.0,52.1613,52.1882,52.1434,52.1882,151736.0
2021-05-07 15:10:00,58.27,58.33,58.26,58.33,106851.0,52.1792,52.2329,52.1703,52.2329,106851.0
2021-05-07 15:15:00,58.33,58.36,58.28,58.29,134957.0,52.2329,52.2598,52.1882,52.1971,134957.0
2021-05-07 15:20:00,58.29,58.31,58.27,58.28,140211.0,52.1971,52.215,52.1792,52.1882,140211.0
2021-05-07 15:25:00,58.28,58.29,58.25,58.26,116075.0,52.1882,52.1971,52.1613,52.1703,116075.0
2021-05-07 15:30:00,58.25,58.29,58.23,58.29,219637.0,52.1613,52.1971,52.1434,52.1971,219637.0
2021-05-07 15:35:00,58.29,58.32,58.26,58.29,269571.0,52.1971,52.224,52.1703,52.1971,269571.0
2021-05-07 15:40:00,58.29,58.31,58.2,58.23,281532.0,52.1971,52.215,52.1165,52.1434,281532.0
2021-05-07 15:45:00,58.22,58.28,58.16,58.28,517634.0,52.1344,52.1882,52.0807,52.1882,517634.0
2021-05-07 15:50:00,58.27,58.27,58.21,58.24,487178.0,52.1792,52.1792,52.1255,52.1523,487178.0
2021-05-07 15:55:00,58.24,58.24,58.11,58.11,891313.0,52.1523,52.1523,52.0359,52.0359,891313.0
2021-05-10 09:30:00,58.22,58.35,58.08,58.27,285627.0,52.1344,52.2509,52.0091,52.1792,285627.0
2021-05-10 09:35:00,58.28,58.34,58.14,58.33,164303.0,52.1882,52.2419,52.0628,52.2329,164303.0
2021-05-10 09:40:00,58.33,58.54,58.27,58.54,186786.0,52.2329,52.421,52.1792,52.421,186786.0
2021-05-10 09:45:00,58.53,58.82,58.51,58.8,253217.0,52.412,52.6717,52.3941,52.6538,253217.0
2021-05-10 09:50:00,58.8,58.98,58.75,58.92,304833.0,52.6538,52.815,52.609,52.7613,304833.0
2021-05-10 09:55:00,58.92,59.11,58.79,58.82,390446.0,52.7613,52.9314,52.6449,52.6717,390446.0
2021-05-10 10:00:00,58.83,58.88,58.69,58.84,252728.0,52.6807,52.7255,52.5553,52.6896,252728.0
2021-05-10 10:05:00,58.84,58.94,58.8,58.89,125884.0,52.6896,52.7792,52.6538,52.7344,125884.0
2021-05-10 10:10:00,58.88,58.93,58.82,58.87,111296.0,52.7255,52.7702,52.6717,52.7165,111296.0
2021-05-10 10:15:00,58.87,58.92,58.81,58.83,115990.0,52.7165,52.7613,52.6628,52.6807,115990.0
2021-05-10 10:20:00,58.82,58.9,58.77,58.79,143037.0,52.6717,52.7434,52.6269,52.6449,143037.0
2021-05-10 10:25:00,58.79,58.89,58.77,58.87,126317.0,52.6449,52.7344,52.6269,52.7165,126317.0
2021-05-10 10:30:00,58.87,58.9,58.79,58.87,159549.0,52.7165,52.7434,52.6449,52.7165,159549.0
2021-05-10 10:35:00,58.87,58.91,58.82,58.85,171804.0,52.7165,52.7523,52.6717,52.6986,171804.0
2021-05-10 10:40:00,58.84,58.85,58.7,58.77,143160.0,52.6896,52.6986,52.5643,52.6269,143160.0
2021-05-10 10:45:00,58.76,58.85,58.7,58.77,250560.0,52.618,52.6986,52.5643,52.6269,250560.0
2021-05-10 10:50:00,58.78,58.78,58.61,58.65,220228.0,52.6359,52.6359,52.4837,52.5195,220228.0
2021-05-10 10:55:00,58.65,58.67,58.6,58.65,230450.0,52.5195,52.5374,52.4747,52.5195,230450.0
2021-05-10 11:00:00,58.65,58.65,58.56,58.64,207034.0,52.5195,52.5195,52.4389,52.5105,207034.0
2021-05-10 11:05:00,58.65,58.78,58.64,58.75,121515.0,52.5195,52.6359,52.5105,52.609,121515.0
2021-05-10 11:10:00,58.76,58.82,58.73,58.78,148600.0,52.618,52.6717,52.5911,52.6359,148600.0
2021-05-10 11:15:00,58.79,58.83,58.74,58.83,142181.0,52.6449,52.6807,52.6001,52.6807,142181.0
2021-05-10 11:20:00,58.83,58.9,58.83,58.89,100897.0,52.6807,52.7434,52.6807,52.7344,100897.0
2021-05-10 11:25:00,58.88,58.92,58.82,58.85,392853.0,52.7255,52.7613,52.6717,52.6986,392853.0
2021-05-10 11:30:00,58.85,58.89,58.74,58.8,111029.0,52.6986,52.7344,52.6001,52.6538,111029.0
2021-05-10 11:35:00,58.8,58.8,58.67,58.75,71481.0,52.6538,52.6538,52.5374,52.609,71481.0
2021-05-10 11:40:00,58.74,58.75,58.66,58.69,88596.0,52.6001,52.609,52.5284,52.5553,88596.0
2021-05-10 11:45:00,58.7,58.72,58.63,58.67,59098.0,52.5643,52.5822,52.5016,52.5374,59098.0
2021-05-10 11:50:00,58.67,58.71,58.62,58.71,68251.0,52.5374,52.5732,52.4926,52.5732,68251.0
2021-05-10 11:55:00,58.71,58.74,58.7,58.72,49254.0,52.5732,52.6001,52.5643,52.5822,49254.0
2021-05-10 12:00:00,58.71,58.73,58.66,58.72,84729.0,52.5732,52.5911,52.5284,52.5822,84729.0
2021-05-10 12:05:00,58.72,58.73,58.68,58.7,38449.0,52.5822,52.5911,52.5464,52.5643,38449.0
2021-05-10 12:10:00,58.71,58.71,58.61,58.62,63825.0,52.5732,52.5732,52.4837,52.4926,63825.0
2021-05-10 12:15:00,58.63,58.63,58.56,58.57,84553.0,52.5016,52.5016,52.4389,52.4479,84553.0
2021-05-10 12:20:00,58.57,58.62,58.55,58.62,84906.0,52.4479,52.4926,52.4299,52.4926,84906.0
2021-05-10 12:25:00,58.62,58.62,58.55,58.55,79851.0,52.4926,52.4926,52.4299,52.4299,79851.0
2021-05-10 12:30:00,58.55,58.55,58.49,58.5,79271.0,52.4299,52.4299,52.3762,52.3852,79271.0
2021-05-10 12:35:00,58.49,58.54,58.48,58.52,137562.0,52.3762,52.421,52.3673,52.4031,137562.0
2021-05-10 12:40:00,58.52,58.53,58.48,58.5,167123.0,52.4031,52.412,52.3673,52.3852,167123.0
2021-05-10 12:45:00,58.5,58.53,58.48,58.52,132722.0,52.3852,52.412,52.3673,52.4031,132722.0
2021-05-10 12:50:00,58.51,58.56,58.5,58.51,68249.0,52.3941,52.4389,52.3852,52.3941,68249.0
2021-05-10 12:55:00,58.51,58.52,58.47,58.48,184112.0,52.3941,52.4031,52.3583,52.3673,184112.0
2021-05-10 13:00:00,58.49,58.49,58.38,58.38,76367.0,52.3762,52.3762,52.2777,52.2777,76367.0
2021-05-10 13:05:00,58.38,58.42,58.36,58.4,53080.0,52.2777,52.3135,52.2598,52.2956,53080.0
2021-05-10 13:10:00,58.4,58.41,58.33,58.36,70824.0,52.2956,52.3046,52.2329,52.2598,70824.0
2021-05-10 13:15:00,58.36,58.4,58.35,58.36,67619.0,52.2598,52.2956,52.2509,52.2598,67619.0
2021-05-10 13:20:00,58.36,58.39,58.34,58.36,55942.0,52.2598,52.2867,52.2419,52.2598,55942.0
2021-05-10 13:25:00,58.35,58.37,58.34,58.35,50519.0,52.2509,52.2688,52.2419,52.2509,50519.0
2021-05-10 13:30:00,58.34,58.37,58.29,58.34,118096.0,52.2419,52.2688,52.1971,52.2419,118096.0
2021-05-10 13:35:00,58.34,58.34,58.25,58.28,93338.0,52.2419,52.2419,52.1613,52.1882,93338.0
2021-05-10 13:40:00,58.28,58.3,58.25,58.29,75576.0,52.1882,52.2061,52.1613,52.1971,75576.0
2021-05-10 13:45:00,58.29,58.34,58.28,58.33,43017.0,52.1971,52.2419,52.1882,52.2329,43017.0
2021-05-10 13:50:00,58.33,58.35,58.3,58.32,38496.0,52.2329,52.2509,52.2061,52.224,38496.0
2021-05-10 13:55:00,58.32,58.35,58.3,58.3,92117.0,52.224,52.2509,52.2061,52.2061,92117.0
2021-05-10 14:00:00,58.31,58.32,58.16,58.22,126498.0,52.215,52.224,52.0807,52.1344,126498.0
2021-05-10 14:05:00,58.22,58.24,58.14,58.19,138391.0,52.1344,52.1523,52.0628,52.1076,138391.0
2021-05-10 14:10:00,58.19,58.21,58.09,58.11,209844.0,52.1076,52.1255,52.018,52.0359,209844.0
2021-05-10 14:15:00,58.11,58.12,57.92,57.96,354145.0,52.0359,52.0449,51.8658,51.9016,354145.0
2021-05-10 14:20:00,57.96,58.01,57.91,57.98,167601.0,51.9016,51.9464,51.8568,51.9195,167601.0
2021-05-10 14:25:00,57.98,57.99,57.87,57.92,135006.0,51.9195,51.9285,51.821,51.8658,135006.0
2021-05-10 14:30:00,57.92,57.92,57.83,57.89,178794.0,51.8658,51.8658,51.7852,51.8389,178794.0
2021-05-10 14:35:00,57.89,57.89,57.81,57.83,201455.0,51.8389,51.8389,51.7673,51.7852,201455.0
2021-05-10 14:40:00,57.82,57.84,57.73,57.75,159646.0,51.7763,51.7942,51.6957,51.7136,159646.0
2021-05-10 14:45:00,57.74,57.79,57.73,57.76,121028.0,51.7046,51.7494,51.6957,51.7225,121028.0
2021-05-10 14:50:00,57.77,57.77,57.66,57.71,170436.0,51.7315,51.7315,51.633,51.6777,170436.0
2021-05-10 14:55:00,57.71,57.76,57.65,57.76,147540.0,51.6777,51.7225,51.624,51.7225,147540.0
2021-05-10 15:00:00,57.75,57.8,57.72,57.72,98554.0,51.7136,51.7583,51.6867,51.6867,98554.0
2021-05-10 15:05:00,57.72,57.72,57.64,57.72,207925.0,51.6867,51.6867,51.6151,51.6867,207925.0
2021-05-10 15:10:00,57.71,57.73,57.67,57.67,113205.0,51.6777,51.6957,51.6419,51.6419,113205.0
2021-05-10 15:15:00,57.67,57.72,57.64,57.69,275434.0,51.6419,51.6867,51.6151,51.6598,275434.0
2021-05-10 15:20:00,57.69,57.72,57.65,57.65,107923.0,51.6598,51.6867,51.624,51.624,107923.0
2021-05-10 15:25:00,57.65,57.71,57.63,57.69,116426.0,51.624,51.6777,51.6061,51.6598,116426.0
2021-05-10 15:30:00,57.68,57.73,57.65,57.72,144457.0,51.6509,51.6957,51.624,51.6867,144457.0
2021-05-10 15:35:00,57.71,57.73,57.66,57.7,141544.0,51.6777,51.6957,51.633,51.6688,141544.0
2021-05-10 15:40:00,57.7,57.72,57.66,57.67,236646.0,51.6688,51.6867,51.633,51.6419,236646.0
2021-05-10 15:45:00,57.67,57.74,57.65,57.66,223929.0,51.6419,51.7046,51.624,51.633,223929.0
2021-05-10 15:50:00,57.66,57.66,57.49,57.52,864461.0,51.633,51.633,51.4807,51.5076,864461.0
2021-05-10 15:55:00,57.52,57.58,57.48,57.52,1275100.0,51.5076,51.5613,51.4718,51.5076,1275100.0
2021-05-11 09:30:00,57.52,57.68,57.12,57.18,790514.0,51.5076,51.6509,51.1494,51.2031,790514.0
2021-05-11 09:35:00,57.19,57.39,57.11,57.12,290736.0,51.2121,51.3912,51.1405,51.1494,290736.0
2021-05-11 09:40:00,57.13,57.26,57.03,57.22,201038.0,51.1584,51.2748,51.0688,51.239,201038.0
2021-05-11 09:45:00,57.23,57.49,57.2,57.34,246461.0,51.2479,51.4807,51.2211,51.3464,246461.0
2021-05-11 09:50:00,57.35,57.37,57.25,57.33,214967.0,51.3554,51.3733,51.2658,51.3375,214967.0
2021-05-11 09:55:00,57.32,57.58,57.31,57.56,168568.0,51.3285,51.5613,51.3196,51.5434,168568.0
2021-05-11 10:00:00,57.56,57.72,57.55,57.67,237425.0,51.5434,51.6867,51.5345,51.6419,237425.0
2021-05-11 10:05:00,57.66,57.77,57.58,57.77,190388.0,51.633,51.7315,51.5613,51.7315,190388.0
2021-05-11 10:10:00,57.77,57.78,57.57,57.64,151876.0,51.7315,51.7404,51.5524,51.6151,151876.0
2021-05-11 10:15:00,57.64,57.68,57.54,57.57,168232.0,51.6151,51.6509,51.5255,51.5524,168232.0
2021-05-11 10:20:00,57.56,57.58,57.38,57.39,103009.0,51.5434,51.5613,51.3822,51.3912,103009.0
2021-05-11 10:25:00,57.38,57.38,57.26,57.31,125161.0,51.3822,51.3822,51.2748,51.3196,125161.0
2021-05-11 10:30:00,57.3,57.31,57.18,57.23,158927.0,51.3106,51.3196,51.2031,51.2479,158927.0
2021-05-11 10:35:00,57.22,57.24,57.04,57.05,134756.0,51.239,51.2569,51.0778,51.0867,134756.0
2021-05-11 10:40:00,57.04,57.15,57.03,57.05,127819.0,51.0778,51.1763,51.0688,51.0867,127819.0
2021-05-11 10:45:00,57.05,57.15,56.95,57.12,142657.0,51.0867,51.1763,50.9972,51.1494,142657.0
2021-05-11 10:50:00,57.12,57.18,57.07,57.16,89168.0,51.1494,51.2031,51.1046,51.1852,89168.0
2021-05-11 10:55:00,57.16,57.26,57.14,57.16,82284.0,51.1852,51.2748,51.1673,51.1852,82284.0
2021-05-11 11:00:00,57.16,57.2,57.1,57.1,96935.0,51.1852,51.2211,51.1315,51.1315,96935.0
2021-05-11 11:05:00,57.1,57.21,57.04,57.16,132588.0,51.1315,51.23,51.0778,51.1852,132588.0
2021-05-11 11:10:00,57.16,57.24,57.11,57.24,183980.0,51.1852,51.2569,51.1405,51.2569,183980.0
2021-05-11 11:15:00,57.24,57.34,57.14,57.3,146194.0,51.2569,51.3464,51.1673,51.3106,146194.0
2021-05-11 11:20:00,57.31,57.34,57.26,57.32,72923.0,51.3196,51.3464,51.2748,51.3285,72923.0
2021-05-11 11:25:00,57.31,57.39,57.29,57.37,108942.0,51.3196,51.3912,51.3016,51.3733,108942.0
2021-05-11 11:30:00,57.37,57.4,57.33,57.4,86482.0,51.3733,51.4002,51.3375,51.4002,86482.0
2021-05-11 11:35:00,57.4,57.49,57.39,57.41,140865.0,51.4002,51.4807,51.3912,51.4091,140865.0
2021-05-11 11:40:00,57.41,57.42,57.34,57.39,102516.0,51.4091,51.4181,51.3464,51.3912,102516.0
2021-05-11 11:45:00,57.39,57.4,57.31,57.37,74058.0,51.3912,51.4002,51.3196,51.3733,74058.0
2021-05-11 11:50:00,57.36,57.36,57.3,57.35,89320.0,51.3643,51.3643,51.3106,51.3554,89320.0
2021-05-11 11:55:00,57.35,57.38,57.3,57.3,64234.0,51.3554,51.3822,51.3106,51.3106,64234.0
2021-05-11 12:00:00,57.31,57.36,57.27,57.3,98078.0,51.3196,51.3643,51.2837,51.3106,98078.0
2021-05-11 12:05:00,57.3,57.35,57.25,57.29,81246.0,51.3106,51.3554,51.2658,51.3016,81246.0
2021-05-11 12:10:00,57.28,57.3,57.23,57.25,91393.0,51.2927,51.3106,51.2479,51.2658,91393.0
2021-05-11 12:15:00,57.25,57.29,57.19,57.23,107824.0,51.2658,51.3016,51.2121,51.2479,107824.0
2021-05-11 12:20:00,57.22,57.22,57.12,57.19,92856.0,51.239,51.239,51.1494,51.2121,92856.0
2021-05-11 12:25:00,57.19,57.19,57.09,57.13,71411.0,51.2121,51.2121,51.1226,51.1584,71411.0
2021-05-11 12:30:00,57.13,57.15,57.1,57.14,71226.0,51.1584,51.1763,51.1315,51.1673,71226.0
2021-05-11 12:35:00,57.14,57.21,57.13,57.21,71614.0,51.1673,51.23,51.1584,51.23,71614.0
2021-05-11 12:40:00,57.21,57.22,57.14,57.15,94764.0,51.23,51.239,51.1673,51.1763,94764.0
2021-05-11 12:45:00,57.15,57.2,57.14,57.19,98678.0,51.1763,51.2211,51.1673,51.2121,98678.0
2021-05-11 12:50:00,57.2,57.2,57.14,57.16,113130.0,51.2211,51.2211,51.1673,51.1852,113130.0
2021-05-11 12:55:00,57.17,57.19,57.14,57.17,50822.0,51.1942,51.2121,51.1673,51.1942,50822.0
2021-05-11 13:00:00,57.16,57.18,57.1,57.18,97277.0,51.1852,51.2031,51.1315,51.2031,97277.0
2021-05-11 13:05:00,57.18,57.22,57.16,57.19,69555.0,51.2031,51.239,51.1852,51.2121,69555.0
2021-05-11 13:10:00,57.19,57.24,57.17,57.2,104251.0,51.2121,51.2569,51.1942,51.2211,104251.0
2021-05-11 13:15:00,57.21,57.26,57.19,57.21,87954.0,51.23,51.2748,51.2121,51.23,87954.0
2021-05-11 13:20:00,57.21,57.25,57.2,57.25,41117.0,51.23,51.2658,51.2211,51.2658,41117.0
2021-05-11 13:25:00,57.25,57.35,57.25,57.32,83451.0,51.2658,51.3554,51.2658,51.3285,83451.0
2021-05-11 13:30:00,57.33,57.35,57.3,57.31,71949.0,51.3375,51.3554,51.3106,51.3196,71949.0
2021-05-11 13:35:00,57.31,57.37,57.31,57.37,90640.0,51.3196,51.3733,51.3196,51.3733,90640.0
2021-05-11 13:40:00,57.37,57.4,57.36,57.39,122052.0,51.3733,51.4002,51.3643,51.3912,122052.0
2021-05-11 13:45:00,57.39,57.44,57.36,57.37,159467.0,51.3912,51.436,51.3643,51.3733,159467.0
2021-05-11 13:50:00,57.37,57.37,57.27,57.28,165082.0,51.3733,51.3733,51.2837,51.2927,165082.0
2021-05-11 13:55:00,57.29,57.36,57.28,57.33,73782.0,51.3016,51.3643,51.2927,51.3375,73782.0
2021-05-11 14:00:00,57.33,57.36,57.31,57.31,67497.0,51.3375,51.3643,51.3196,51.3196,67497.0
2021-05-11 14:05:00,57.31,57.35,57.24,57.24,75187.0,51.3196,51.3554,51.2569,51.2569,75187.0
2021-05-11 14:10:00,57.25,57.26,57.17,57.19,92846.0,51.2658,51.2748,51.1942,51.2121,92846.0
2021-05-11 14:15:00,57.19,57.23,57.19,57.21,92167.0,51.2121,51.2479,51.2121,51.23,92167.0
2021-05-11 14:20:00,57.22,57.26,57.21,57.25,103008.0,51.239,51.2748,51.23,51.2658,103008.0
2021-05-11 14:25:00,57.25,57.42,57.24,57.42,94706.0,51.2658,51.4181,51.2569,51.4181,94706.0
2021-05-11 14:30:00,57.41,57.42,57.26,57.28,136158.0,51.4091,51.4181,51.2748,51.2927,136158.0
2021-05-11 14:35:00,57.28,57.29,57.22,57.26,105867.0,51.2927,51.3016,51.239,51.2748,105867.0
2021-05-11 14:40:00,57.25,57.28,57.19,57.27,105187.0,51.2658,51.2927,51.2121,51.2837,105187.0
2021-05-11 14:45:00,57.27,57.33,57.22,57.32,91623.0,51.2837,51.3375,51.239,51.3285,91623.0
2021-05-11 14:50:00,57.32,57.37,57.29,57.33,93670.0,51.3285,51.3733,51.3016,51.3375,93670.0
2021-05-11 14:55:00,57.33,57.37,57.31,57.32,79057.0,51.3375,51.3733,51.3196,51.3285,79057.0
2021-05-11 15:00:00,57.31,57.35,57.3,57.34,113165.0,51.3196,51.3554,51.3106,51.3464,113165.0
2021-05-11 15:05:00,57.34,57.35,57.31,57.33,82868.0,51.3464,51.3554,51.3196,51.3375,82868.0
2021-05-11 15:10:00,57.33,57.34,57.24,57.24,74974.0,51.3375,51.3464,51.2569,51.2569,74974.0
2021-05-11 15:15:00,57.24,57.36,57.21,57.36,114164.0,51.2569,51.3643,51.23,51.3643,114164.0
2021-05-11 15:20:00,57.36,57.39,57.35,57.38,59446.0,51.3643,51.3912,51.3554,51.3822,59446.0
2021-05-11 15:25:00,57.38,57.42,57.31,57.32,128134.0,51.3822,51.4181,51.3196,51.3285,128134.0
2021-05-11 15:30:00,57.31,57.32,57.22,57.22,190356.0,51.3196,51.3285,51.239,51.239,190356.0
2021-05-11 15:35:00,57.22,57.25,57.15,57.2,213541.0,51.239,51.2658,51.1763,51.2211,213541.0
2021-05-11 15:40:00,57.2,57.31,57.19,57.27,173358.0,51.2211,51.3196,51.2121,51.2837,173358.0
2021-05-11 15:45:00,57.26,57.41,57.25,57.39,222524.0,51.2748,51.4091,51.2658,51.3912,222524.0
2021-05-11 15:50:00,57.39,57.44,57.35,57.42,473740.0,51.3912,51.436,51.3554,51.4181,473740.0
2021-05-11 15:55:00,57.42,57.54,57.38,57.49,1390394.0,51.4181,51.5255,51.3822,51.4807,1390394.0
2021-05-12 09:30:00,56.91,57.02,56.72,56.81,543054.0,50.9614,51.0599,50.7912,50.8718,543054.0
2021-05-12 09:35:00,56.81,57.01,56.74,56.86,277566.0,50.8718,51.0509,50.8091,50.9166,277566.0
2021-05-12 09:40:00,56.86,56.99,56.79,56.97,207506.0,50.9166,51.033,50.8539,51.0151,207506.0
2021-05-12 09:45:00,56.98,57.07,56.87,56.88,186393.0,51.0241,51.1046,50.9256,50.9345,186393.0
2021-05-12 09:50:00,56.88,56.89,56.74,56.76,167529.0,50.9345,50.9435,50.8091,50.827,167529.0
2021-05-12 09:55:00,56.76,56.88,56.72,56.84,144058.0,50.827,50.9345,50.7912,50.8987,144058.0
2021-05-12 10:00:00,56.83,56.89,56.78,56.85,164803.0,50.8897,50.9435,50.845,50.9076,164803.0
2021-05-12 10:05:00,56.85,56.96,56.82,56.84,88796.0,50.9076,51.0061,50.8808,50.8987,88796.0
2021-05-12 10:10:00,56.84,56.92,56.81,56.85,115170.0,50.8987,50.9703,50.8718,50.9076,115170.0
2021-05-12 10:15:00,56.86,56.98,56.8,56.96,77433.0,50.9166,51.0241,50.8629,51.0061,77433.0
2021-05-12 10:20:00,56.96,57.14,56.96,57.08,119439.0,51.0061,51.1673,51.0061,51.1136,119439.0
2021-05-12 10:25:00,57.08,57.13,57.0,57.04,87468.0,51.1136,51.1584,51.042,51.0778,87468.0
2021-05-12 10:30:00,57.03,57.05,56.86,56.91,112570.0,51.0688,51.0867,50.9166,50.9614,112570.0
2021-05-12 10:35:00,56.91,57.03,56.91,56.97,105852.0,50.9614,51.0688,50.9614,51.0151,105852.0
2021-05-12 10:40:00,56.97,56.99,56.76,56.86,168824.0,51.0151,51.033,50.827,50.9166,168824.0
2021-05-12 10:45:00,56.85,56.88,56.71,56.73,104525.0,50.9076,50.9345,50.7823,50.8002,104525.0
2021-05-12 10:50:00,56.72,56.76,56.63,56.71,114247.0,50.7912,50.827,50.7106,50.7823,114247.0
2021-05-12 10:55:00,56.72,56.83,56.64,56.83,107271.0,50.7912,50.8897,50.7196,50.8897,107271.0
2021-05-12 11:00:00,56.82,56.84,56.76,56.83,98000.0,50.8808,50.8987,50.827,50.8897,98000.0
2021-05-12 11:05:00,56.83,56.84,56.74,56.83,100373.0,50.8897,50.8987,50.8091,50.8897,100373.0
2021-05-12 11:10:00,56.82,56.82,56.75,56.8,63964.0,50.8808,50.8808,50.8181,50.8629,63964.0
2021-05-12 11:15:00,56.8,56.84,56.78,56.84,73961.0,50.8629,50.8987,50.845,50.8987,73961.0
2021-05-12 11:20:00,56.84,56.9,56.84,56.87,118110.0,50.8987,50.9524,50.8987,50.9256,118110.0
2021-05-12 11:25:00,56.87,56.94,56.86,56.94,75269.0,50.9256,50.9882,50.9166,50.9882,75269.0
2021-05-12 11:30:00,56.94,56.95,56.83,56.84,108090.0,50.9882,50.9972,50.8897,50.8987,108090.0
2021-05-12 11:35:00,56.83,56.9,56.78,56.88,110634.0,50.8897,50.9524,50.845,50.9345,110634.0
2021-05-12 11:40:00,56.87,56.97,56.84,56.97,92789.0,50.9256,51.0151,50.8987,51.0151,92789.0
2021-05-12 11:45:00,56.97,56.98,56.85,56.91,96999.0,51.0151,51.0241,50.9076,50.9614,96999.0
2021-05-12 11:50:00,56.9,56.91,56.78,56.82,110967.0,50.9524,50.9614,50.845,50.8808,110967.0
2021-05-12 11:55:00,56.81,56.84,56.74,56.78,132333.0,50.8718,50.8987,50.8091,50.845,132333.0
2021-05-12 12:00:00,56.79,56.86,56.77,56.8,118859.0,50.8539,50.9166,50.836,50.8629,118859.0
2021-05-12 12:05:00,56.82,56.85,56.75,56.75,109735.0,50.8808,50.9076,50.8181,50.8181,109735.0
2021-05-12 12:10:00,56.75,56.75,56.63,56.63,88271.0,50.8181,50.8181,50.7106,50.7106,88271.0
2021-05-12 12:15:00,56.63,56.7,56.59,56.69,135816.0,50.7106,50.7733,50.6748,50.7644,135816.0
2021-05-12 12:20:00,56.69,56.78,56.66,56.78,91734.0,50.7644,50.845,50.7375,50.845,91734.0
2021-05-12 12:25:00,56.78,56.8,56.71,56.72,51957.0,50.845,50.8629,50.7823,50.7912,51957.0
2021-05-12 12:30:00,56.71,56.77,56.68,56.75,66436.0,50.7823,50.836,50.7554,50.8181,66436.0
2021-05-12 12:35:00,56.76,56.78,56.7,56.7,57924.0,50.827,50.845,50.7733,50.7733,57924.0
2021-05-12 12:40:00,56.7,56.71,56.6,56.66,140193.0,50.7733,50.7823,50.6838,50.7375,140193.0
2021-05-12 12:45:00,56.65,56.65,56.57,56.58,90543.0,50.7285,50.7285,50.6569,50.6659,90543.0
2021-05-12 12:50:00,56.59,56.69,56.58,56.66,49383.0,50.6748,50.7644,50.6659,50.7375,49383.0
2021-05-12 12:55:00,56.65,56.69,56.62,56.68,43146.0,50.7285,50.7644,50.7017,50.7554,43146.0
2021-05-12 13:00:00,56.68,56.79,56.64,56.78,120612.0,50.7554,50.8539,50.7196,50.845,120612.0
2021-05-12 13:05:00,56.78,56.79,56.74,56.79,48990.0,50.845,50.8539,50.8091,50.8539,48990.0
2021-05-12 13:10:00,56.78,56.85,56.76,56.85,84216.0,50.845,50.9076,50.827,50.9076,84216.0
2021-05-12 13:15:00,56.84,56.85,56.79,56.8,69783.0,50.8987,50.9076,50.8539,50.8629,69783.0
2021-05-12 13:20:00,56.8,56.8,56.72,56.73,41912.0,50.8629,50.8629,50.7912,50.8002,41912.0
2021-05-12 13:25:00,56.73,56.75,56.69,56.75,44583.0,50.8002,50.8181,50.7644,50.8181,44583.0
2021-05-12 13:30:00,56.75,56.77,56.68,56.72,106332.0,50.8181,50.836,50.7554,50.7912,106332.0
2021-05-12 13:35:00,56.72,56.81,56.71,56.78,86792.0,50.7912,50.8718,50.7823,50.845,86792.0
2021-05-12 13:40:00,56.79,56.79,56.71,56.73,73295.0,50.8539,50.8539,50.7823,50.8002,73295.0
2021-05-12 13:45:00,56.73,56.74,56.69,56.7,57327.0,50.8002,50.8091,50.7644,50.7733,57327.0
2021-05-12 13:50:00,56.7,56.79,56.68,56.77,69139.0,50.7733,50.8539,50.7554,50.836,69139.0
2021-05-12 13:55:00,56.77,56.8,56.73,56.77,82822.0,50.836,50.8629,50.8002,50.836,82822.0
2021-05-12 14:00:00,56.76,56.79,56.72,56.75,66893.0,50.827,50.8539,50.7912,50.8181,66893.0
2021-05-12 14:05:00,56.74,56.75,56.71,56.73,62358.0,50.8091,50.8181,50.7823,50.8002,62358.0
2021-05-12 14:10:00,56.72,56.74,56.67,56.7,83340.0,50.7912,50.8091,50.7465,50.7733,83340.0
2021-05-12 14:15:00,56.69,56.72,56.66,56.72,91182.0,50.7644,50.7912,50.7375,50.7912,91182.0
2021-05-12 14:20:00,56.72,56.75,56.67,56.72,102064.0,50.7912,50.8181,50.7465,50.7912,102064.0
2021-05-12 14:25:00,56.72,56.81,56.71,56.8,106859.0,50.7912,50.8718,50.7823,50.8629,106859.0
2021-05-12 14:30:00,56.79,56.92,56.76,56.89,197853.0,50.8539,50.9703,50.827,50.9435,197853.0
2021-05-12 14:35:00,56.89,56.96,56.86,56.92,152359.0,50.9435,51.0061,50.9166,50.9703,152359.0
2021-05-12 14:40:00,56.91,56.97,56.9,56.97,136170.0,50.9614,51.0151,50.9524,51.0151,136170.0
2021-05-12 14:45:00,56.96,57.02,56.92,57.0,133777.0,51.0061,51.0599,50.9703,51.042,133777.0
2021-05-12 14:50:00,56.99,57.05,56.98,57.0,80792.0,51.033,51.0867,51.0241,51.042,80792.0
2021-05-12 14:55:00,57.0,57.04,56.96,56.98,113016.0,51.042,51.0778,51.0061,51.0241,113016.0
2021-05-12 15:00:00,56.97,57.0,56.91,56.91,159070.0,51.0151,51.042,50.9614,50.9614,159070.0
2021-05-12 15:05:00,56.91,57.0,56.88,57.0,135681.0,50.9614,51.042,50.9345,51.042,135681.0
2021-05-12 15:10:00,56.99,57.01,56.85,56.86,155172.0,51.033,51.0509,50.9076,50.9166,155172.0
2021-05-12 15:15:00,56.86,56.88,56.79,56.8,100942.0,50.9166,50.9345,50.8539,50.8629,100942.0
2021-05-12 15:20:00,56.8,56.84,56.72,56.75,109350.0,50.8629,50.8987,50.7912,50.8181,109350.0
2021-05-12 15:25:00,56.74,56.8,56.71,56.75,138439.0,50.8091,50.8629,50.7823,50.8181,138439.0
2021-05-12 15:30:00,56.75,56.76,56.66,56.73,186488.0,50.8181,50.827,50.7375,50.8002,186488.0
2021-05-12 15:35:00,56.72,56.72,56.63,56.66,189454.0,50.7912,50.7912,50.7106,50.7375,189454.0
2021-05-12 15:40:00,56.66,56.77,56.64,56.74,227210.0,50.7375,50.836,50.7196,50.8091,227210.0
2021-05-12 15:45:00,56.73,56.8,56.72,56.75,291394.0,50.8002,50.8629,50.7912,50.8181,291394.0
2021-05-12 15:50:00,56.74,56.81,56.56,56.61,759291.0,50.8091,50.8718,50.648,50.6927,759291.0
2021-05-12 15:55:00,56.62,56.74,56.56,56.62,1458395.0,50.7017,50.8091,50.648,50.7017,1458395.0
2021-05-13 09:30:00,56.59,57.16,56.39,57.09,461229.0,50.6748,51.1852,50.4957,51.1226,461229.0
2021-05-13 09:35:00,57.08,57.24,57.04,57.07,332303.0,51.1136,51.2569,51.0778,51.1046,332303.0
2021-05-13 09:40:00,57.06,57.28,57.06,57.27,120580.0,51.0957,51.2927,51.0957,51.2837,120580.0
2021-05-13 09:45:00,57.27,57.33,57.2,57.21,154408.0,51.2837,51.3375,51.2211,51.23,154408.0
2021-05-13 09:50:00,57.2,57.39,57.19,57.33,240756.0,51.2211,51.3912,51.2121,51.3375,240756.0
2021-05-13 09:55:00,57.34,57.42,57.33,57.42,125244.0,51.3464,51.4181,51.3375,51.4181,125244.0
2021-05-13 10:00:00,57.42,57.55,57.41,57.53,102275.0,51.4181,51.5345,51.4091,51.5166,102275.0
2021-05-13 10:05:00,57.53,57.6,57.44,57.46,130659.0,51.5166,51.5792,51.436,51.4539,130659.0
2021-05-13 10:10:00,57.46,57.6,57.45,57.59,148420.0,51.4539,51.5792,51.4449,51.5703,148420.0
2021-05-13 10:15:00,57.59,57.67,57.56,57.65,190764.0,51.5703,51.6419,51.5434,51.624,190764.0
2021-05-13 10:20:00,57.64,57.73,57.62,57.68,164976.0,51.6151,51.6957,51.5972,51.6509,164976.0
2021-05-13 10:25:00,57.67,57.67,57.55,57.67,117595.0,51.6419,51.6419,51.5345,51.6419,117595.0
2021-05-13 10:30:00,57.67,57.75,57.65,57.74,98694.0,51.6419,51.7136,51.624,51.7046,98694.0
2021-05-13 10:35:00,57.73,57.84,57.69,57.84,133572.0,51.6957,51.7942,51.6598,51.7942,133572.0
2021-05-13 10:40:00,57.84,57.85,57.74,57.74,102826.0,51.7942,51.8031,51.7046,51.7046,102826.0
2021-05-13 10:45:00,57.75,57.89,57.72,57.8,134379.0,51.7136,51.8389,51.6867,51.7583,134379.0
2021-05-13 10:50:00,57.79,57.91,57.78,57.9,176143.0,51.7494,51.8568,51.7404,51.8479,176143.0
2021-05-13 10:55:00,57.89,58.06,57.89,57.98,319726.0,51.8389,51.9912,51.8389,51.9195,319726.0
2021-05-13 11:00:00,57.99,57.99,57.82,57.83,145453.0,51.9285,51.9285,51.7763,51.7852,145453.0
2021-05-13 11:05:00,57.83,57.84,57.63,57.64,109587.0,51.7852,51.7942,51.6061,51.6151,109587.0
2021-05-13 11:10:00,57.64,57.67,57.59,57.59,77226.0,51.6151,51.6419,51.5703,51.5703,77226.0
2021-05-13 11:15:00,57.59,57.64,57.55,57.56,79393.0,51.5703,51.6151,51.5345,51.5434,79393.0
2021-05-13 11:20:00,57.55,57.56,57.48,57.5,91164.0,51.5345,51.5434,51.4718,51.4897,91164.0
2021-05-13 11:25:00,57.49,57.52,57.44,57.5,183758.0,51.4807,51.5076,51.436,51.4897,183758.0
2021-05-13 11:30:00,57.5,57.53,57.46,57.53,89219.0,51.4897,51.5166,51.4539,51.5166,89219.0
2021-05-13 11:35:00,57.53,57.58,57.48,57.56,61062.0,51.5166,51.5613,51.4718,51.5434,61062.0
2021-05-13 11:40:00,57.57,57.57,57.43,57.45,100211.0,51.5524,51.5524,51.427,51.4449,100211.0
2021-05-13 11:45:00,57.45,57.52,57.44,57.52,150956.0,51.4449,51.5076,51.436,51.5076,150956.0
2021-05-13 11:50:00,57.51,57.63,57.49,57.63,204691.0,51.4987,51.6061,51.4807,51.6061,204691.0
2021-05-13 11:55:00,57.63,57.65,57.54,57.6,139332.0,51.6061,51.624,51.5255,51.5792,139332.0
2021-05-13 12:00:00,57.6,57.67,57.53,57.58,152009.0,51.5792,51.6419,51.5166,51.5613,152009.0
2021-05-13 12:05:00,57.58,57.68,57.57,57.68,62189.0,51.5613,51.6509,51.5524,51.6509,62189.0
2021-05-13 12:10:00,57.68,57.73,57.64,57.65,62556.0,51.6509,51.6957,51.6151,51.624,62556.0
2021-05-13 12:15:00,57.65,57.69,57.6,57.61,89260.0,51.624,51.6598,51.5792,51.5882,89260.0
2021-05-13 12:20:00,57.61,57.63,57.57,57.59,81399.0,51.5882,51.6061,51.5524,51.5703,81399.0
2021-05-13 12:25:00,57.59,57.67,57.59,57.62,81086.0,51.5703,51.6419,51.5703,51.5972,81086.0
2021-05-13 12:30:00,57.63,57.68,57.63,57.67,74046.0,51.6061,51.6509,51.6061,51.6419,74046.0
2021-05-13 12:35:00,57.66,57.7,57.65,57.67,99987.0,51.633,51.6688,51.624,51.6419,99987.0
2021-05-13 12:40:00,57.68,57.69,57.6,57.61,77552.0,51.6509,51.6598,51.5792,51.5882,77552.0
2021-05-13 12:45:00,57.62,57.65,57.58,57.64,71948.0,51.5972,51.624,51.5613,51.6151,71948.0
2021-05-13 12:50:00,57.65,57.67,57.54,57.62,124685.0,51.624,51.6419,51.5255,51.5972,124685.0
2021-05-13 12:55:00,57.61,57.62,57.47,57.51,92172.0,51.5882,51.5972,51.4628,51.4987,92172.0
2021-05-13 13:00:00,57.5,57.51,57.41,57.45,85208.0,51.4897,51.4987,51.4091,51.4449,85208.0
2021-05-13 13:05:00,57.46,57.47,57.39,57.46,53281.0,51.4539,51.4628,51.3912,51.4539,53281.0
2021-05-13 13:10:00,57.43,57.54,57.43,57.53,150048.0,51.427,51.5255,51.427,51.5166,150048.0
2021-05-13 13:15:00,57.53,57.61,57.48,57.48,96226.0,51.5166,51.5882,51.4718,51.4718,96226.0
2021-05-13 13:20:00,57.48,57.52,57.45,57.49,118489.0,51.4718,51.5076,51.4449,51.4807,118489.0
2021-05-13 13:25:00,57.49,57.54,57.43,57.5,90339.0,51.4807,51.5255,51.427,51.4897,90339.0
2021-05-13 13:30:00,57.49,57.52,57.44,57.45,247280.0,51.4807,51.5076,51.436,51.4449,247280.0
2021-05-13 13:35:00,57.45,57.53,57.44,57.5,155460.0,51.4449,51.5166,51.436,51.4897,155460.0
2021-05-13 13:40:00,57.49,57.5,57.4,57.46,72185.0,51.4807,51.4897,51.4002,51.4539,72185.0
2021-05-13 13:45:00,57.45,57.5,57.32,57.33,164875.0,51.4449,51.4897,51.3285,51.3375,164875.0
2021-05-13 13:50:00,57.34,57.52,57.33,57.51,120838.0,51.3464,51.5076,51.3375,51.4987,120838.0
2021-05-13 13:55:00,57.51,57.53,57.39,57.4,73768.0,51.4987,51.5166,51.3912,51.4002,73768.0
2021-05-13 14:00:00,57.39,57.52,57.39,57.5,68640.0,51.3912,51.5076,51.3912,51.4897,68640.0
2021-05-13 14:05:00,57.5,57.65,57.49,57.6,116862.0,51.4897,51.624,51.4807,51.5792,116862.0
2021-05-13 14:10:00,57.6,57.65,57.57,57.62,113728.0,51.5792,51.624,51.5524,51.5972,113728.0
2021-05-13 14:15:00,57.62,57.63,57.54,57.6,86024.0,51.5972,51.6061,51.5255,51.5792,86024.0
2021-05-13 14:20:00,57.6,57.67,57.58,57.63,74355.0,51.5792,51.6419,51.5613,51.6061,74355.0
2021-05-13 14:25:00,57.62,57.65,57.59,57.62,88774.0,51.5972,51.624,51.5703,51.5972,88774.0
2021-05-13 14:30:00,57.63,57.69,57.6,57.69,83336.0,51.6061,51.6598,51.5792,51.6598,83336.0
2021-05-13 14:35:00,57.69,57.75,57.68,57.68,121356.0,51.6598,51.7136,51.6509,51.6509,121356.0
2021-05-13 14:40:00,57.68,57.74,57.62,57.71,88284.0,51.6509,51.7046,51.5972,51.6777,88284.0
2021-05-13 14:45:00,57.71,57.72,57.6,57.64,72271.0,51.6777,51.6867,51.5792,51.6151,72271.0
2021-05-13 14:50:00,57.63,57.64,57.57,57.61,46956.0,51.6061,51.6151,51.5524,51.5882,46956.0
2021-05-13 14:55:00,57.61,57.62,57.56,57.56,51438.0,51.5882,51.5972,51.5434,51.5434,51438.0
2021-05-13 15:00:00,57.57,57.69,57.56,57.65,96640.0,51.5524,51.6598,51.5434,51.624,96640.0
2021-05-13 15:05:00,57.66,57.78,57.65,57.78,168142.0,51.633,51.7404,51.624,51.7404,168142.0
2021-05-13 15:10:00,57.78,57.79,57.66,57.69,164221.0,51.7404,51.7494,51.633,51.6598,164221.0
2021-05-13 15:15:00,57.69,57.73,57.66,57.68,162277.0,51.6598,51.6957,51.633,51.6509,162277.0
2021-05-13 15:20:00,57.68,57.69,57.64,57.66,102716.0,51.6509,51.6598,51.6151,51.633,102716.0
2021-05-13 15:25:00,57.66,57.71,57.64,57.7,120302.0,51.633,51.6777,51.6151,51.6688,120302.0
2021-05-13 15:30:00,57.7,57.74,57.67,57.7,172909.0,51.6688,51.7046,51.6419,51.6688,172909.0
2021-05-13 15:35:00,57.69,57.69,57.63,57.66,134574.0,51.6598,51.6598,51.6061,51.633,134574.0
2021-05-13 15:40:00,57.65,57.7,57.6,57.69,165499.0,51.624,51.6688,51.5792,51.6598,165499.0
2021-05-13 15:45:00,57.68,57.68,57.59,57.61,252076.0,51.6509,51.6509,51.5703,51.5882,252076.0
2021-05-13 15:50:00,57.61,57.61,57.44,57.45,629818.0,51.5882,51.5882,51.436,51.4449,629818.0
2021-05-13 15:55:00,57.45,57.49,57.36,57.37,690708.0,51.4449,51.4807,51.3643,51.3733,690708.0
2021-05-14 09:30:00,57.83,57.85,57.48,57.63,447128.0,51.7852,51.8031,51.4718,51.6061,447128.0
2021-05-14 09:35:00,57.62,57.63,57.38,57.46,154030.0,51.5972,51.6061,51.3822,51.4539,154030.0
2021-05-14 09:40:00,57.48,57.74,57.48,57.62,92171.0,51.4718,51.7046,51.4718,51.5972,92171.0
2021-05-14 09:45:00,57.61,57.75,57.59,57.72,60477.0,51.5882,51.7136,51.5703,51.6867,60477.0
2021-05-14 09:50:00,57.73,57.88,57.68,57.88,165364.0,51.6957,51.83,51.6509,51.83,165364.0
2021-05-14 09:55:00,57.88,57.98,57.87,57.96,201508.0,51.83,51.9195,51.821,51.9016,201508.0
2021-05-14 10:00:00,57.96,58.05,57.89,58.05,211524.0,51.9016,51.9822,51.8389,51.9822,211524.0
2021-05-14 10:05:00,58.04,58.04,57.95,57.98,157794.0,51.9733,51.9733,51.8927,51.9195,157794.0
2021-05-14 10:10:00,57.98,58.11,57.98,58.05,88730.0,51.9195,52.0359,51.9195,51.9822,88730.0
2021-05-14 10:15:00,58.06,58.18,58.03,58.15,197321.0,51.9912,52.0986,51.9643,52.0718,197321.0
2021-05-14 10:20:00,58.15,58.22,58.1,58.12,130895.0,52.0718,52.1344,52.027,52.0449,130895.0
2021-05-14 10:25:00,58.11,58.18,58.04,58.04,197951.0,52.0359,52.0986,51.9733,51.9733,197951.0
2021-05-14 10:30:00,58.05,58.13,58.05,58.09,156217.0,51.9822,52.0538,51.9822,52.018,156217.0
2021-05-14 10:35:00,58.1,58.13,58.02,58.05,123643.0,52.027,52.0538,51.9553,51.9822,123643.0
2021-05-14 10:40:00,58.05,58.09,58.01,58.03,120268.0,51.9822,52.018,51.9464,51.9643,120268.0
2021-05-14 10:45:00,58.04,58.2,58.03,58.18,84956.0,51.9733,52.1165,51.9643,52.0986,84956.0
2021-05-14 10:50:00,58.17,58.22,58.16,58.18,162340.0,52.0897,52.1344,52.0807,52.0986,162340.0
2021-05-14 10:55:00,58.19,58.26,58.18,58.23,88166.0,52.1076,52.1703,52.0986,52.1434,88166.0
2021-05-14 11:00:00,58.25,58.25,58.09,58.11,91904.0,52.1613,52.1613,52.018,52.0359,91904.0
2021-05-14 11:05:00,58.11,58.15,58.08,58.14,71897.0,52.0359,52.0718,52.0091,52.0628,71897.0
2021-05-14 11:10:00,58.14,58.22,58.14,58.19,94423.0,52.0628,52.1344,52.0628,52.1076,94423.0
2021-05-14 11:15:00,58.19,58.24,58.19,58.23,102506.0,52.1076,52.1523,52.1076,52.1434,102506.0
2021-05-14 11:20:00,58.24,58.31,58.24,58.31,120513.0,52.1523,52.215,52.1523,52.215,120513.0
2021-05-14 11:25:00,58.32,58.36,58.29,58.32,106708.0,52.224,52.2598,52.1971,52.224,106708.0
2021-05-14 11:30:00,58.32,58.35,58.25,58.35,90762.0,52.224,52.2509,52.1613,52.2509,90762.0
2021-05-14 11:35:00,58.34,58.39,58.3,58.39,128555.0,52.2419,52.2867,52.2061,52.2867,128555.0
2021-05-14 11:40:00,58.38,58.45,58.35,58.4,112808.0,52.2777,52.3404,52.2509,52.2956,112808.0
2021-05-14 11:45:00,58.4,58.42,58.36,58.4,74303.0,52.2956,52.3135,52.2598,52.2956,74303.0
2021-05-14 11:50:00,58.4,58.42,58.34,58.38,86888.0,52.2956,52.3135,52.2419,52.2777,86888.0
2021-05-14 11:55:00,58.37,58.4,58.36,58.38,52202.0,52.2688,52.2956,52.2598,52.2777,52202.0
2021-05-14 12:00:00,58.38,58.47,58.38,58.41,79118.0,52.2777,52.3583,52.2777,52.3046,79118.0
2021-05-14 12:05:00,58.41,58.45,58.36,58.4,70767.0,52.3046,52.3404,52.2598,52.2956,70767.0
2021-05-14 12:10:00,58.4,58.42,58.35,58.36,247931.0,52.2956,52.3135,52.2509,52.2598,247931.0
2021-05-14 12:15:00,58.36,58.41,58.32,58.4,211189.0,52.2598,52.3046,52.224,52.2956,211189.0
2021-05-14 12:20:00,58.4,58.4,58.33,58.37,106627.0,52.2956,52.2956,52.2329,52.2688,106627.0
2021-05-14 12:25:00,58.37,58.43,58.36,58.41,88276.0,52.2688,52.3225,52.2598,52.3046,88276.0
2021-05-14 12:30:00,58.42,58.46,58.41,58.46,81958.0,52.3135,52.3494,52.3046,52.3494,81958.0
2021-05-14 12:35:00,58.46,58.48,58.44,58.48,120137.0,52.3494,52.3673,52.3314,52.3673,120137.0
2021-05-14 12:40:00,58.48,58.56,58.48,58.55,135458.0,52.3673,52.4389,52.3673,52.4299,135458.0
2021-05-14 12:45:00,58.56,58.58,58.53,58.55,107867.0,52.4389,52.4568,52.412,52.4299,107867.0
2021-05-14 12:50:00,58.56,58.62,58.55,58.61,188033.0,52.4389,52.4926,52.4299,52.4837,188033.0
2021-05-14 12:55:00,58.61,58.66,58.59,58.65,179710.0,52.4837,52.5284,52.4658,52.5195,179710.0
2021-05-14 13:00:00,58.65,58.69,58.63,58.68,149454.0,52.5195,52.5553,52.5016,52.5464,149454.0
2021-05-14 13:05:00,58.69,58.7,58.67,58.7,122653.0,52.5553,52.5643,52.5374,52.5643,122653.0
2021-05-14 13:10:00,58.69,58.72,58.69,58.7,162456.0,52.5553,52.5822,52.5553,52.5643,162456.0
2021-05-14 13:15:00,58.7,58.71,58.64,58.71,110466.0,52.5643,52.5732,52.5105,52.5732,110466.0
2021-05-14 13:20:00,58.7,58.72,58.69,58.72,101519.0,52.5643,52.5822,52.5553,52.5822,101519.0
2021-05-14 13:25:00,58.72,58.72,58.69,58.7,101392.0,52.5822,52.5822,52.5553,52.5643,101392.0
2021-05-14 13:30:00,58.7,58.72,58.69,58.71,91752.0,52.5643,52.5822,52.5553,52.5732,91752.0
2021-05-14 13:35:00,58.72,58.73,58.66,58.73,79748.0,52.5822,52.5911,52.5284,52.5911,79748.0
2021-05-14 13:40:00,58.73,58.78,58.71,58.78,69368.0,52.5911,52.6359,52.5732,52.6359,69368.0
2021-05-14 13:45:00,58.77,58.78,58.73,58.76,61047.0,52.6269,52.6359,52.5911,52.618,61047.0
2021-05-14 13:50:00,58.76,58.77,58.7,58.72,87598.0,52.618,52.6269,52.5643,52.5822,87598.0
2021-05-14 13:55:00,58.72,58.77,58.71,58.75,89567.0,52.5822,52.6269,52.5732,52.609,89567.0
2021-05-14 14:00:00,58.75,58.76,58.7,58.7,116022.0,52.609,52.618,52.5643,52.5643,116022.0
2021-05-14 14:05:00,58.71,58.72,58.67,58.68,71889.0,52.5732,52.5822,52.5374,52.5464,71889.0
2021-05-14 14:10:00,58.69,58.72,58.67,58.7,79390.0,52.5553,52.5822,52.5374,52.5643,79390.0
2021-05-14 14:15:00,58.7,58.73,58.69,58.73,82730.0,52.5643,52.5911,52.5553,52.5911,82730.0
2021-05-14 14:20:00,58.72,58.77,58.72,58.76,95977.0,52.5822,52.6269,52.5822,52.618,95977.0
2021-05-14 14:25:00,58.76,58.78,58.73,58.75,108785.0,52.618,52.6359,52.5911,52.609,108785.0
2021-05-14 14:30:00,58.75,58.8,58.74,58.8,78181.0,52.609,52.6538,52.6001,52.6538,78181.0
2021-05-14 14:35:00,58.8,58.83,58.77,58.83,143166.0,52.6538,52.6807,52.6269,52.6807,143166.0
2021-05-14 14:40:00,58.83,58.83,58.79,58.8,122551.0,52.6807,52.6807,52.6449,52.6538,122551.0
2021-05-14 14:45:00,58.81,58.86,58.8,58.83,181851.0,52.6628,52.7075,52.6538,52.6807,181851.0
2021-05-14 14:50:00,58.83,58.87,58.79,58.84,105072.0,52.6807,52.7165,52.6449,52.6896,105072.0
2021-05-14 14:55:00,58.84,58.85,58.74,58.77,104650.0,52.6896,52.6986,52.6001,52.6269,104650.0
2021-05-14 15:00:00,58.78,58.78,58.73,58.77,207385.0,52.6359,52.6359,52.5911,52.6269,207385.0
2021-05-14 15:05:00,58.77,58.77,58.74,58.75,95844.0,52.6269,52.6269,52.6001,52.609,95844.0
2021-05-14 15:10:00,58.75,58.76,58.74,58.76,110632.0,52.609,52.618,52.6001,52.618,110632.0
2021-05-14 15:15:00,58.76,58.8,58.75,58.78,130142.0,52.618,52.6538,52.609,52.6359,130142.0
2021-05-14 15:20:00,58.79,58.81,58.73,58.73,144316.0,52.6449,52.6628,52.5911,52.5911,144316.0
2021-05-14 15:25:00,58.74,58.75,58.69,58.73,112345.0,52.6001,52.609,52.5553,52.5911,112345.0
2021-05-14 15:30:00,58.73,58.74,58.6,58.63,149938.0,52.5911,52.6001,52.4747,52.5016,149938.0
2021-05-14 15:35:00,58.62,58.65,58.55,58.59,123545.0,52.4926,52.5195,52.4299,52.4658,123545.0
2021-05-14 15:40:00,58.59,58.69,58.58,58.67,230090.0,52.4658,52.5553,52.4568,52.5374,230090.0
2021-05-14 15:45:00,58.67,58.82,58.66,58.8,498895.0,52.5374,52.6717,52.5284,52.6538,498895.0
2021-05-14 15:50:00,58.79,58.88,58.74,58.87,704886.0,52.6449,52.7255,52.6001,52.7165,704886.0
2021-05-14 15:55:00,58.86,58.87,58.65,58.67,934568.0,52.7075,52.7165,52.5195,52.5374,934568.0
2021-05-17 09:30:00,58.04,58.27,57.94,58.05,670791.0,51.9733,52.1792,51.8837,51.9822,670791.0
2021-05-17 09:35:00,58.06,58.06,57.75,57.99,288348.0,51.9912,51.9912,51.7136,51.9285,288348.0
2021-05-17 09:40:00,57.98,58.0,57.61,57.62,242467.0,51.9195,51.9374,51.5882,51.5972,242467.0
2021-05-17 09:45:00,57.62,57.75,57.6,57.6,236599.0,51.5972,51.7136,51.5792,51.5792,236599.0
2021-05-17 09:50:00,57.61,57.63,57.38,57.42,384488.0,51.5882,51.6061,51.3822,51.4181,384488.0
2021-05-17 09:55:00,57.41,57.53,57.4,57.48,210516.0,51.4091,51.5166,51.4002,51.4718,210516.0
2021-05-17 10:00:00,57.48,57.62,57.34,57.59,302687.0,51.4718,51.5972,51.3464,51.5703,302687.0
2021-05-17 10:05:00,57.59,57.64,57.41,57.42,161565.0,51.5703,51.6151,51.4091,51.4181,161565.0
2021-05-17 10:10:00,57.41,57.44,57.24,57.26,191754.0,51.4091,51.436,51.2569,51.2748,191754.0
2021-05-17 10:15:00,57.25,57.34,57.24,57.26,129561.0,51.2658,51.3464,51.2569,51.2748,129561.0
2021-05-17 10:20:00,57.26,57.27,57.17,57.21,234955.0,51.2748,51.2837,51.1942,51.23,234955.0
2021-05-17 10:25:00,57.21,57.22,57.01,57.02,282269.0,51.23,51.239,51.0509,51.0599,282269.0
2021-05-17 10:30:00,57.02,57.1,56.98,57.02,229814.0,51.0599,51.1315,51.0241,51.0599,229814.0
2021-05-17 10:35:00,57.02,57.14,57.0,57.02,182102.0,51.0599,51.1673,51.042,51.0599,182102.0
2021-05-17 10:40:00,57.02,57.03,56.86,56.87,215153.0,51.0599,51.0688,50.9166,50.9256,215153.0
2021-05-17 10:45:00,56.87,56.92,56.84,56.88,104333.0,50.9256,50.9703,50.8987,50.9345,104333.0
2021-05-17 10:50:00,56.89,56.91,56.84,56.85,204390.0,50.9435,50.9614,50.8987,50.9076,204390.0
2021-05-17 10:55:00,56.84,56.9,56.81,56.86,337950.0,50.8987,50.9524,50.8718,50.9166,337950.0
2021-05-17 11:00:00,56.86,57.01,56.8,56.8,469686.0,50.9166,51.0509,50.8629,50.8629,469686.0
2021-05-17 11:05:00,56.8,56.81,56.67,56.68,146904.0,50.8629,50.8718,50.7465,50.7554,146904.0
2021-05-17 11:10:00,56.68,56.69,56.5,56.51,356426.0,50.7554,50.7644,50.5942,50.6032,356426.0
2021-05-17 11:15:00,56.51,56.57,56.46,56.52,193265.0,50.6032,50.6569,50.5584,50.6121,193265.0
2021-05-17 11:20:00,56.52,56.56,56.5,56.52,167456.0,50.6121,50.648,50.5942,50.6121,167456.0
2021-05-17 11:25:00,56.52,56.53,56.44,56.45,229011.0,50.6121,50.6211,50.5405,50.5495,229011.0
2021-05-17 11:30:00,56.45,56.47,56.32,56.36,185485.0,50.5495,50.5674,50.433,50.4689,185485.0
2021-05-17 11:35:00,56.37,56.37,56.26,56.28,185769.0,50.4778,50.4778,50.3793,50.3972,185769.0
2021-05-17 11:40:00,56.27,56.28,56.18,56.21,152729.0,50.3883,50.3972,50.3077,50.3345,152729.0
2021-05-17 11:45:00,56.21,56.21,56.11,56.12,164095.0,50.3345,50.3345,50.245,50.2539,164095.0
2021-05-17 11:50:00,56.11,56.16,56.1,56.16,178607.0,50.245,50.2898,50.236,50.2898,178607.0
2021-05-17 11:55:00,56.15,56.15,56.0,56.02,270597.0,50.2808,50.2808,50.1465,50.1644,270597.0
2021-05-17 12:00:00,56.01,56.03,55.95,56.0,295745.0,50.1554,50.1734,50.1017,50.1465,295745.0
2021-05-17 12:05:00,55.99,55.99,55.86,55.91,131238.0,50.1375,50.1375,50.0211,50.0659,131238.0
2021-05-17 12:10:00,55.9,55.97,55.89,55.95,195812.0,50.0569,50.1196,50.048,50.1017,195812.0
2021-05-17 12:15:00,55.94,56.01,55.91,55.99,210235.0,50.0928,50.1554,50.0659,50.1375,210235.0
2021-05-17 12:20:00,55.98,56.08,55.97,56.03,198642.0,50.1286,50.2181,50.1196,50.1734,198642.0
2021-05-17 12:25:00,56.04,56.08,56.0,56.05,165199.0,50.1823,50.2181,50.1465,50.1913,165199.0
2021-05-17 12:30:00,56.05,56.07,55.94,55.98,256656.0,50.1913,50.2092,50.0928,50.1286,256656.0
2021-05-17 12:35:00,55.98,56.01,55.9,55.98,314352.0,50.1286,50.1554,50.0569,50.1286,314352.0
2021-05-17 12:40:00,55.98,56.0,55.8,55.82,201991.0,50.1286,50.1465,49.9674,49.9853,201991.0
2021-05-17 12:45:00,55.82,55.84,55.7,55.71,165336.0,49.9853,50.0032,49.8778,49.8868,165336.0
2021-05-17 12:50:00,55.72,55.76,55.64,55.65,180013.0,49.8958,49.9316,49.8241,49.8331,180013.0
2021-05-17 12:55:00,55.64,55.65,55.52,55.54,312943.0,49.8241,49.8331,49.7167,49.7346,312943.0
2021-05-17 13:00:00,55.54,55.54,55.44,55.49,207722.0,49.7346,49.7346,49.645,49.6898,207722.0
2021-05-17 13:05:00,55.48,55.51,55.38,55.4,216580.0,49.6808,49.7077,49.5913,49.6092,216580.0
2021-05-17 13:10:00,55.4,55.42,55.29,55.38,322435.0,49.6092,49.6271,49.5107,49.5913,322435.0
2021-05-17 13:15:00,55.39,55.39,55.3,55.34,198155.0,49.6003,49.6003,49.5197,49.5555,198155.0
2021-05-17 13:20:00,55.34,55.42,55.31,55.41,150411.0,49.5555,49.6271,49.5286,49.6182,150411.0
2021-05-17 13:25:00,55.42,55.44,55.31,55.32,240649.0,49.6271,49.645,49.5286,49.5376,240649.0
2021-05-17 13:30:00,55.31,55.34,55.24,55.28,308951.0,49.5286,49.5555,49.4659,49.5017,308951.0
2021-05-17 13:35:00,55.27,55.35,55.26,55.32,212486.0,49.4928,49.5644,49.4838,49.5376,212486.0
2021-05-17 13:40:00,55.32,55.33,55.11,55.24,429346.0,49.5376,49.5465,49.3495,49.4659,429346.0
2021-05-17 13:45:00,55.24,55.3,55.17,55.21,265640.0,49.4659,49.5197,49.4032,49.4391,265640.0
2021-05-17 13:50:00,55.21,55.29,55.2,55.22,218626.0,49.4391,49.5107,49.4301,49.448,218626.0
2021-05-17 13:55:00,55.22,55.33,55.2,55.32,194353.0,49.448,49.5465,49.4301,49.5376,194353.0
2021-05-17 14:00:00,55.31,55.5,55.31,55.48,411521.0,49.5286,49.6988,49.5286,49.6808,411521.0
2021-05-17 14:05:00,55.47,55.59,55.45,55.59,335635.0,49.6719,49.7793,49.654,49.7793,335635.0
2021-05-17 14:10:00,55.59,55.6,55.54,55.57,223600.0,49.7793,49.7883,49.7346,49.7614,223600.0
2021-05-17 14:15:00,55.58,55.65,55.54,55.64,206504.0,49.7704,49.8331,49.7346,49.8241,206504.0
2021-05-17 14:20:00,55.63,55.7,55.61,55.61,349947.0,49.8152,49.8778,49.7973,49.7973,349947.0
2021-05-17 14:25:00,55.61,55.66,55.48,55.51,374105.0,49.7973,49.842,49.6808,49.7077,374105.0
2021-05-17 14:30:00,55.51,55.6,55.5,55.54,187833.0,49.7077,49.7883,49.6988,49.7346,187833.0
2021-05-17 14:35:00,55.54,55.61,55.53,55.56,197379.0,49.7346,49.7973,49.7256,49.7525,197379.0
2021-05-17 14:40:00,55.55,55.56,55.43,55.44,129013.0,49.7435,49.7525,49.6361,49.645,129013.0
2021-05-17 14:45:00,55.44,55.48,55.4,55.44,143662.0,49.645,49.6808,49.6092,49.645,143662.0
2021-05-17 14:50:00,55.44,55.53,55.43,55.53,106545.0,49.645,49.7256,49.6361,49.7256,106545.0
2021-05-17 14:55:00,55.53,55.64,55.51,55.63,110889.0,49.7256,49.8241,49.7077,49.8152,110889.0
2021-05-17 15:00:00,55.63,55.65,55.56,55.58,172667.0,49.8152,49.8331,49.7525,49.7704,172667.0
2021-05-17 15:05:00,55.58,55.65,55.57,55.58,184028.0,49.7704,49.8331,49.7614,49.7704,184028.0
2021-05-17 15:10:00,55.58,55.6,55.54,55.55,215391.0,49.7704,49.7883,49.7346,49.7435,215391.0
2021-05-17 15:15:00,55.55,55.58,55.45,55.46,222282.0,49.7435,49.7704,49.654,49.6629,222282.0
2021-05-17 15:20:00,55.45,55.46,55.35,55.43,227069.0,49.654,49.6629,49.5644,49.6361,227069.0
2021-05-17 15:25:00,55.42,55.44,55.38,55.39,169602.0,49.6271,49.645,49.5913,49.6003,169602.0
2021-05-17 15:30:00,55.39,55.45,55.32,55.41,354845.0,49.6003,49.654,49.5376,49.6182,354845.0
2021-05-17 15:35:00,55.42,55.42,55.33,55.41,361643.0,49.6271,49.6271,49.5465,49.6182,361643.0
2021-05-17 15:40:00,55.41,55.44,55.38,55.43,462053.0,49.6182,49.645,49.5913,49.6361,462053.0
2021-05-17 15:45:00,55.42,55.43,55.35,55.38,635030.0,49.6271,49.6361,49.5644,49.5913,635030.0
2021-05-17 15:50:00,55.38,55.45,55.35,55.41,828092.0,49.5913,49.654,49.5644,49.6182,828092.0
2021-05-17 15:55:00,55.41,55.51,55.39,55.46,1660392.0,49.6182,49.7077,49.6003,49.6629,1660392.0
2021-05-18 09:30:00,55.75,55.87,55.5,55.85,1043976.0,49.9226,50.0301,49.6988,50.0122,1043976.0
2021-05-18 09:35:00,55.85,55.95,55.72,55.89,499095.0,50.0122,50.1017,49.8958,50.048,499095.0
2021-05-18 09:40:00,55.9,55.9,55.49,55.52,411753.0,50.0569,50.0569,49.6898,49.7167,411753.0
2021-05-18 09:45:00,55.52,55.59,55.05,55.07,489622.0,49.7167,49.7793,49.2958,49.3137,489622.0
2021-05-18 09:50:00,55.06,55.14,54.91,55.07,1124907.0,49.3047,49.3764,49.1704,49.3137,1124907.0
2021-05-18 09:55:00,55.07,55.07,54.85,54.9,1221623.0,49.3137,49.3137,49.1167,49.1615,1221623.0
2021-05-18 10:00:00,54.9,54.91,54.68,54.83,427575.0,49.1615,49.1704,48.9645,49.0988,427575.0
2021-05-18 10:05:00,54.83,55.02,54.82,54.97,421082.0,49.0988,49.2689,49.0898,49.2242,421082.0
2021-05-18 10:10:00,54.97,55.13,54.9,55.13,508459.0,49.2242,49.3674,49.1615,49.3674,508459.0
2021-05-18 10:15:00,55.13,55.41,55.12,55.29,302399.0,49.3674,49.6182,49.3585,49.5107,302399.0
2021-05-18 10:20:00,55.29,55.32,55.15,55.22,150179.0,49.5107,49.5376,49.3853,49.448,150179.0
2021-05-18 10:25:00,55.22,55.37,55.21,55.35,157403.0,49.448,49.5823,49.4391,49.5644,157403.0
2021-05-18 10:30:00,55.36,55.56,55.36,55.55,336482.0,49.5734,49.7525,49.5734,49.7435,336482.0
2021-05-18 10:35:00,55.55,55.56,55.28,55.3,306946.0,49.7435,49.7525,49.5017,49.5197,306946.0
2021-05-18 10:40:00,55.3,55.47,55.29,55.41,392927.0,49.5197,49.6719,49.5107,49.6182,392927.0
2021-05-18 10:45:00,55.41,55.44,55.25,55.38,166332.0,49.6182,49.645,49.4749,49.5913,166332.0
2021-05-18 10:50:00,55.38,55.44,55.36,55.41,161070.0,49.5913,49.645,49.5734,49.6182,161070.0
2021-05-18 10:55:00,55.41,55.49,55.38,55.43,135057.0,49.6182,49.6898,49.5913,49.6361,135057.0
2021-05-18 11:00:00,55.43,55.49,55.36,55.39,156025.0,49.6361,49.6898,49.5734,49.6003,156025.0
2021-05-18 11:05:00,55.39,55.39,55.26,55.32,109471.0,49.6003,49.6003,49.4838,49.5376,109471.0
2021-05-18 11:10:00,55.31,55.31,55.21,55.26,101953.0,49.5286,49.5286,49.4391,49.4838,101953.0
2021-05-18 11:15:00,55.26,55.35,55.25,55.3,96708.0,49.4838,49.5644,49.4749,49.5197,96708.0
2021-05-18 11:20:00,55.3,55.42,55.3,55.4,227320.0,49.5197,49.6271,49.5197,49.6092,227320.0
2021-05-18 11:25:00,55.4,55.42,55.33,55.37,124022.0,49.6092,49.6271,49.5465,49.5823,124022.0
2021-05-18 11:30:00,55.37,55.41,55.32,55.4,1079820.0,49.5823,49.6182,49.5376,49.6092,1079820.0
2021-05-18 11:35:00,55.4,55.49,55.39,55.49,230446.0,49.6092,49.6898,49.6003,49.6898,230446.0
2021-05-18 11:40:00,55.49,55.5,55.34,55.36,144399.0,49.6898,49.6988,49.5555,49.5734,144399.0
2021-05-18 11:45:00,55.36,55.39,55.33,55.35,145986.0,49.5734,49.6003,49.5465,49.5644,145986.0
2021-05-18 11:50:00,55.35,55.35,55.24,55.26,183452.0,49.5644,49.5644,49.4659,49.4838,183452.0
2021-05-18 11:55:00,55.25,55.3,55.22,55.23,372261.0,49.4749,49.5197,49.448,49.457,372261.0
2021-05-18 12:00:00,55.23,55.37,55.2,55.37,4632726.0,49.457,49.5823,49.4301,49.5823,4632726.0
2021-05-18 12:05:00,55.37,55.46,55.35,55.37,147241.0,49.5823,49.6629,49.5644,49.5823,147241.0
2021-05-18 12:10:00,55.36,55.39,55.35,55.37,106622.0,49.5734,49.6003,49.5644,49.5823,106622.0
2021-05-18 12:15:00,55.36,55.37,55.24,55.33,139510.0,49.5734,49.5823,49.4659,49.5465,139510.0
2021-05-18 12:20:00,55.33,55.44,55.33,55.4,114498.0,49.5465,49.645,49.5465,49.6092,114498.0
2021-05-18 12:25:00,55.41,55.41,55.36,55.37,65697.0,49.6182,49.6182,49.5734,49.5823,65697.0
2021-05-18 12:30:00,55.37,55.42,55.36,55.39,78050.0,49.5823,49.6271,49.5734,49.6003,78050.0
2021-05-18 12:35:00,55.39,55.42,55.35,55.36,58120.0,49.6003,49.6271,49.5644,49.5734,58120.0
2021-05-18 12:40:00,55.36,55.47,55.34,55.44,129456.0,49.5734,49.6719,49.5555,49.645,129456.0
2021-05-18 12:45:00,55.44,55.46,55.42,55.46,74405.0,49.645,49.6629,49.6271,49.6629,74405.0
2021-05-18 12:50:00,55.46,55.47,55.44,55.46,62904.0,49.6629,49.6719,49.645,49.6629,62904.0
2021-05-18 12:55:00,55.46,55.5,55.44,55.49,133873.0,49.6629,49.6988,49.645,49.6898,133873.0
2021-05-18 13:00:00,55.5,55.51,55.42,55.43,111793.0,49.6988,49.7077,49.6271,49.6361,111793.0
2021-05-18 13:05:00,55.43,55.43,55.39,55.41,172471.0,49.6361,49.6361,49.6003,49.6182,172471.0
2021-05-18 13:10:00,55.41,55.45,55.39,55.43,224232.0,49.6182,49.654,49.6003,49.6361,224232.0
2021-05-18 13:15:00,55.42,55.45,55.4,55.43,136854.0,49.6271,49.654,49.6092,49.6361,136854.0
2021-05-18 13:20:00,55.43,55.43,55.4,55.41,91946.0,49.6361,49.6361,49.6092,49.6182,91946.0
2021-05-18 13:25:00,55.41,55.46,55.39,55.46,150313.0,49.6182,49.6629,49.6003,49.6629,150313.0
2021-05-18 13:30:00,55.46,55.48,55.42,55.43,108936.0,49.6629,49.6808,49.6271,49.6361,108936.0
2021-05-18 13:35:00,55.42,55.47,55.42,55.44,81018.0,49.6271,49.6719,49.6271,49.645,81018.0
2021-05-18 13:40:00,55.44,55.5,55.43,55.48,116861.0,49.645,49.6988,49.6361,49.6808,116861.0
2021-05-18 13:45:00,55.48,55.5,55.44,55.47,139485.0,49.6808,49.6988,49.645,49.6719,139485.0
2021-05-18 13:50:00,55.46,55.47,55.44,55.45,137187.0,49.6629,49.6719,49.645,49.654,137187.0
2021-05-18 13:55:00,55.44,55.47,55.38,55.38,123636.0,49.645,49.6719,49.5913,49.5913,123636.0
2021-05-18 14:00:00,55.38,55.4,55.32,55.32,130855.0,49.5913,49.6092,49.5376,49.5376,130855.0
2021-05-18 14:05:00,55.32,55.32,55.27,55.27,79413.0,49.5376,49.5376,49.4928,49.4928,79413.0
2021-05-18 14:10:00,55.28,55.28,55.21,55.23,173726.0,49.5017,49.5017,49.4391,49.457,173726.0
2021-05-18 14:15:00,55.23,55.23,55.17,55.18,147626.0,49.457,49.457,49.4032,49.4122,147626.0
2021-05-18 14:20:00,55.18,55.18,55.04,55.04,244757.0,49.4122,49.4122,49.2868,49.2868,244757.0
2021-05-18 14:25:00,55.04,55.09,55.02,55.07,205262.0,49.2868,49.3316,49.2689,49.3137,205262.0
2021-05-18 14:30:00,55.06,55.14,55.05,55.06,230556.0,49.3047,49.3764,49.2958,49.3047,230556.0
2021-05-18 14:35:00,55.07,55.1,55.02,55.06,165965.0,49.3137,49.3406,49.2689,49.3047,165965.0
2021-05-18 14:40:00,55.07,55.07,54.9,54.92,268823.0,49.3137,49.3137,49.1615,49.1794,268823.0
2021-05-18 14:45:00,54.92,55.0,54.9,54.97,165529.0,49.1794,49.251,49.1615,49.2242,165529.0
2021-05-18 14:50:00,54.96,55.02,54.93,55.01,168173.0,49.2152,49.2689,49.1883,49.26,168173.0
2021-05-18 14:55:00,55.0,55.07,54.96,55.05,187009.0,49.251,49.3137,49.2152,49.2958,187009.0
2021-05-18 15:00:00,55.05,55.05,54.99,55.01,228505.0,49.2958,49.2958,49.2421,49.26,228505.0
2021-05-18 15:05:00,55.0,55.11,54.99,55.1,316014.0,49.251,49.3495,49.2421,49.3406,316014.0
2021-05-18 15:10:00,55.11,55.2,55.08,55.19,181123.0,49.3495,49.4301,49.3227,49.4212,181123.0
2021-05-18 15:15:00,55.19,55.27,55.16,55.26,168780.0,49.4212,49.4928,49.3943,49.4838,168780.0
2021-05-18 15:20:00,55.27,55.28,55.23,55.26,139742.0,49.4928,49.5017,49.457,49.4838,139742.0
2021-05-18 15:25:00,55.26,55.35,55.25,55.33,163528.0,49.4838,49.5644,49.4749,49.5465,163528.0
2021-05-18 15:30:00,55.33,55.41,55.29,55.31,332898.0,49.5465,49.6182,49.5107,49.5286,332898.0
2021-05-18 15:35:00,55.31,55.35,55.27,55.27,211189.0,49.5286,49.5644,49.4928,49.4928,211189.0
2021-05-18 15:40:00,55.28,55.29,55.24,55.24,233040.0,49.5017,49.5107,49.4659,49.4659,233040.0
2021-05-18 15:45:00,55.25,55.29,55.14,55.19,423928.0,49.4749,49.5107,49.3764,49.4212,423928.0
2021-05-18 15:50:00,55.18,55.19,54.99,55.03,838030.0,49.4122,49.4212,49.2421,49.2779,838030.0
2021-05-18 15:55:00,55.03,55.04,54.89,54.95,1175982.0,49.2779,49.2868,49.1525,49.2062,1175982.0
2021-05-19 09:30:00,54.61,54.67,54.06,54.1,559336.0,48.9018,48.9555,48.4093,48.4451,559336.0
2021-05-19 09:35:00,54.11,54.14,53.97,54.1,226579.0,48.454,48.4809,48.3287,48.4451,226579.0
2021-05-19 09:40:00,54.1,54.5,54.1,54.48,279868.0,48.4451,48.8033,48.4451,48.7854,279868.0
2021-05-19 09:45:00,54.48,54.49,54.16,54.22,249885.0,48.7854,48.7943,48.4988,48.5525,249885.0
2021-05-19 09:50:00,54.22,54.31,54.13,54.26,155837.0,48.5525,48.6331,48.472,48.5884,155837.0
2021-05-19 09:55:00,54.26,54.28,54.19,54.25,144449.0,48.5884,48.6063,48.5257,48.5794,144449.0
2021-05-19 10:00:00,54.24,54.25,54.02,54.03,186690.0,48.5705,48.5794,48.3735,48.3824,186690.0
2021-05-19 10:05:00,54.03,54.07,53.92,53.94,126461.0,48.3824,48.4182,48.2839,48.3018,126461.0
2021-05-19 10:10:00,53.95,53.98,53.89,53.94,164567.0,48.3108,48.3376,48.257,48.3018,164567.0
2021-05-19 10:15:00,53.93,54.01,53.92,53.94,146680.0,48.2929,48.3645,48.2839,48.3018,146680.0
2021-05-19 10:20:00,53.94,54.0,53.81,53.81,164332.0,48.3018,48.3555,48.1854,48.1854,164332.0
2021-05-19 10:25:00,53.81,54.06,53.8,54.02,230301.0,48.1854,48.4093,48.1764,48.3735,230301.0
2021-05-19 10:30:00,54.01,54.07,53.97,54.05,140879.0,48.3645,48.4182,48.3287,48.4003,140879.0
2021-05-19 10:35:00,54.06,54.15,54.02,54.03,169038.0,48.4093,48.4899,48.3735,48.3824,169038.0
2021-05-19 10:40:00,54.03,54.05,53.92,54.05,123647.0,48.3824,48.4003,48.2839,48.4003,123647.0
2021-05-19 10:45:00,54.04,54.04,53.92,53.93,195137.0,48.3914,48.3914,48.2839,48.2929,195137.0
2021-05-19 10:50:00,53.92,54.05,53.9,53.99,152098.0,48.2839,48.4003,48.266,48.3466,152098.0
2021-05-19 10:55:00,53.99,54.02,53.94,53.95,133944.0,48.3466,48.3735,48.3018,48.3108,133944.0
2021-05-19 11:00:00,53.95,53.97,53.85,53.87,257252.0,48.3108,48.3287,48.2212,48.2391,257252.0
2021-05-19 11:05:00,53.87,54.06,53.83,54.03,163103.0,48.2391,48.4093,48.2033,48.3824,163103.0
2021-05-19 11:10:00,54.04,54.04,53.89,53.91,127815.0,48.3914,48.3914,48.257,48.275,127815.0
2021-05-19 11:15:00,53.91,53.94,53.82,53.83,201235.0,48.275,48.3018,48.1944,48.2033,201235.0
2021-05-19 11:20:00,53.83,53.96,53.79,53.95,222255.0,48.2033,48.3197,48.1675,48.3108,222255.0
2021-05-19 11:25:00,53.95,53.96,53.81,53.81,304959.0,48.3108,48.3197,48.1854,48.1854,304959.0
2021-05-19 11:30:00,53.81,53.84,53.75,53.82,265866.0,48.1854,48.2123,48.1317,48.1944,265866.0
2021-05-19 11:35:00,53.83,53.91,53.81,53.89,131254.0,48.2033,48.275,48.1854,48.257,131254.0
2021-05-19 11:40:00,53.88,53.89,53.75,53.82,86763.0,48.2481,48.257,48.1317,48.1944,86763.0
2021-05-19 11:45:00,53.83,53.86,53.78,53.83,107028.0,48.2033,48.2302,48.1585,48.2033,107028.0
2021-05-19 11:50:00,53.83,53.98,53.81,53.94,169690.0,48.2033,48.3376,48.1854,48.3018,169690.0
2021-05-19 11:55:00,53.94,54.07,53.94,54.04,185181.0,48.3018,48.4182,48.3018,48.3914,185181.0
2021-05-19 12:00:00,54.05,54.13,54.02,54.12,115599.0,48.4003,48.472,48.3735,48.463,115599.0
2021-05-19 12:05:00,54.12,54.21,54.1,54.16,107965.0,48.463,48.5436,48.4451,48.4988,107965.0
2021-05-19 12:10:00,54.16,54.27,54.15,54.27,278637.0,48.4988,48.5973,48.4899,48.5973,278637.0
2021-05-19 12:15:00,54.27,54.29,54.22,54.25,134596.0,48.5973,48.6152,48.5525,48.5794,134596.0
2021-05-19 12:20:00,54.24,54.27,54.17,54.22,103532.0,48.5705,48.5973,48.5078,48.5525,103532.0
2021-05-19 12:25:00,54.22,54.23,54.12,54.12,94713.0,48.5525,48.5615,48.463,48.463,94713.0
2021-05-19 12:30:00,54.12,54.17,54.09,54.14,71238.0,48.463,48.5078,48.4361,48.4809,71238.0
2021-05-19 12:35:00,54.15,54.18,54.1,54.16,86890.0,48.4899,48.5167,48.4451,48.4988,86890.0
2021-05-19 12:40:00,54.16,54.18,54.09,54.09,78198.0,48.4988,48.5167,48.4361,48.4361,78198.0
2021-05-19 12:45:00,54.09,54.15,54.07,54.13,62649.0,48.4361,48.4899,48.4182,48.472,62649.0
2021-05-19 12:50:00,54.13,54.15,54.08,54.13,56664.0,48.472,48.4899,48.4272,48.472,56664.0
2021-05-19 12:55:00,54.14,54.14,54.05,54.05,79946.0,48.4809,48.4809,48.4003,48.4003,79946.0
2021-05-19 13:00:00,54.06,54.16,54.06,54.11,109771.0,48.4093,48.4988,48.4093,48.454,109771.0
2021-05-19 13:05:00,54.1,54.16,54.09,54.11,113643.0,48.4451,48.4988,48.4361,48.454,113643.0
2021-05-19 13:10:00,54.11,54.16,54.08,54.11,86814.0,48.454,48.4988,48.4272,48.454,86814.0
2021-05-19 13:15:00,54.11,54.16,54.11,54.12,128795.0,48.454,48.4988,48.454,48.463,128795.0
2021-05-19 13:20:00,54.12,54.12,54.06,54.11,105109.0,48.463,48.463,48.4093,48.454,105109.0
2021-05-19 13:25:00,54.11,54.11,54.03,54.05,78529.0,48.454,48.454,48.3824,48.4003,78529.0
2021-05-19 13:30:00,54.05,54.05,53.94,53.97,134745.0,48.4003,48.4003,48.3018,48.3287,134745.0
2021-05-19 13:35:00,53.97,53.97,53.89,53.93,151721.0,48.3287,48.3287,48.257,48.2929,151721.0
2021-05-19 13:40:00,53.93,53.96,53.9,53.96,97459.0,48.2929,48.3197,48.266,48.3197,97459.0
2021-05-19 13:45:00,53.96,54.02,53.91,54.01,132463.0,48.3197,48.3735,48.275,48.3645,132463.0
2021-05-19 13:50:00,54.02,54.04,54.01,54.03,85298.0,48.3735,48.3914,48.3645,48.3824,85298.0
2021-05-19 13:55:00,54.04,54.04,53.94,53.96,112332.0,48.3914,48.3914,48.3018,48.3197,112332.0
2021-05-19 14:00:00,53.97,54.06,53.83,53.86,228372.0,48.3287,48.4093,48.2033,48.2302,228372.0
2021-05-19 14:05:00,53.86,53.88,53.75,53.85,171886.0,48.2302,48.2481,48.1317,48.2212,171886.0
2021-05-19 14:10:00,53.84,53.87,53.77,53.82,133779.0,48.2123,48.2391,48.1496,48.1944,133779.0
2021-05-19 14:15:00,53.82,53.82,53.71,53.79,121514.0,48.1944,48.1944,48.0959,48.1675,121514.0
2021-05-19 14:20:00,53.79,54.07,53.78,54.04,201667.0,48.1675,48.4182,48.1585,48.3914,201667.0
2021-05-19 14:25:00,54.03,54.04,53.96,54.02,115962.0,48.3824,48.3914,48.3197,48.3735,115962.0
2021-05-19 14:30:00,54.02,54.11,53.91,53.92,218430.0,48.3735,48.454,48.275,48.2839,218430.0
2021-05-19 14:35:00,53.92,54.01,53.82,53.85,217317.0,48.2839,48.3645,48.1944,48.2212,217317.0
2021-05-19 14:40:00,53.84,53.86,53.74,53.74,133739.0,48.2123,48.2302,48.1227,48.1227,133739.0
2021-05-19 14:45:00,53.75,53.77,53.69,53.74,145351.0,48.1317,48.1496,48.0779,48.1227,145351.0
2021-05-19 14:50:00,53.75,53.75,53.69,53.7,94039.0,48.1317,48.1317,48.0779,48.0869,94039.0
2021-05-19 14:55:00,53.71,53.81,53.67,53.75,125466.0,48.0959,48.1854,48.06,48.1317,125466.0
2021-05-19 15:00:00,53.75,53.76,53.69,53.73,194536.0,48.1317,48.1406,48.0779,48.1138,194536.0
2021-05-19 15:05:00,53.74,53.85,53.74,53.84,106365.0,48.1227,48.2212,48.1227,48.2123,106365.0
2021-05-19 15:10:00,53.83,53.93,53.82,53.87,144516.0,48.2033,48.2929,48.1944,48.2391,144516.0
2021-05-19 15:15:00,53.87,53.95,53.86,53.92,148989.0,48.2391,48.3108,48.2302,48.2839,148989.0
2021-05-19 15:20:00,53.93,54.05,53.89,53.99,219541.0,48.2929,48.4003,48.257,48.3466,219541.0
2021-05-19 15:25:00,54.0,54.15,53.97,54.13,192015.0,48.3555,48.4899,48.3287,48.472,192015.0
2021-05-19 15:30:00,54.12,54.13,53.96,54.04,185636.0,48.463,48.472,48.3197,48.3914,185636.0
2021-05-19 15:35:00,54.05,54.14,54.03,54.13,240669.0,48.4003,48.4809,48.3824,48.472,240669.0
2021-05-19 15:40:00,54.12,54.14,54.03,54.04,410903.0,48.463,48.4809,48.3824,48.3914,410903.0
2021-05-19 15:45:00,54.03,54.07,53.95,53.99,353047.0,48.3824,48.4182,48.3108,48.3466,353047.0
2021-05-19 15:50:00,54.0,54.19,53.97,54.16,511616.0,48.3555,48.5257,48.3287,48.4988,511616.0
2021-05-19 15:55:00,54.15,54.27,54.14,54.24,935573.0,48.4899,48.5973,48.4809,48.5705,935573.0
2021-05-20 09:30:00,54.12,54.5,54.09,54.48,342561.0,48.463,48.8033,48.4361,48.7854,342561.0
2021-05-20 09:35:00,54.49,54.7,54.46,54.63,211725.0,48.7943,48.9824,48.7675,48.9197,211725.0
2021-05-20 09:40:00,54.66,54.69,54.53,54.54,186785.0,48.9466,48.9734,48.8301,48.8391,186785.0
2021-05-20 09:45:00,54.54,54.92,54.54,54.88,200541.0,48.8391,49.1794,48.8391,49.1436,200541.0
2021-05-20 09:50:00,54.89,54.96,54.83,54.9,193800.0,49.1525,49.2152,49.0988,49.1615,193800.0
2021-05-20 09:55:00,54.9,54.92,54.8,54.87,142086.0,49.1615,49.1794,49.0719,49.1346,142086.0
2021-05-20 10:00:00,54.88,55.03,54.87,55.01,157897.0,49.1436,49.2779,49.1346,49.26,157897.0
2021-05-20 10:05:00,55.02,55.05,54.95,55.03,128004.0,49.2689,49.2958,49.2062,49.2779,128004.0
2021-05-20 10:10:00,55.03,55.07,54.9,54.96,97931.0,49.2779,49.3137,49.1615,49.2152,97931.0
2021-05-20 10:15:00,54.96,55.04,54.95,55.0,127825.0,49.2152,49.2868,49.2062,49.251,127825.0
2021-05-20 10:20:00,55.0,55.05,54.95,55.01,128224.0,49.251,49.2958,49.2062,49.26,128224.0
2021-05-20 10:25:00,55.01,55.03,54.97,55.03,119949.0,49.26,49.2779,49.2242,49.2779,119949.0
2021-05-20 10:30:00,55.03,55.08,55.0,55.02,122335.0,49.2779,49.3227,49.251,49.2689,122335.0
2021-05-20 10:35:00,55.03,55.09,54.97,55.09,139803.0,49.2779,49.3316,49.2242,49.3316,139803.0
2021-05-20 10:40:00,55.09,55.1,55.01,55.05,93499.0,49.3316,49.3406,49.26,49.2958,93499.0
2021-05-20 10:45:00,55.04,55.11,55.03,55.03,114174.0,49.2868,49.3495,49.2779,49.2779,114174.0
2021-05-20 10:50:00,55.03,55.2,55.02,55.16,194704.0,49.2779,49.4301,49.2689,49.3943,194704.0
2021-05-20 10:55:00,55.16,55.26,55.14,55.25,181913.0,49.3943,49.4838,49.3764,49.4749,181913.0
2021-05-20 11:00:00,55.25,55.27,55.11,55.12,88602.0,49.4749,49.4928,49.3495,49.3585,88602.0
2021-05-20 11:05:00,55.12,55.19,55.11,55.18,57941.0,49.3585,49.4212,49.3495,49.4122,57941.0
2021-05-20 11:10:00,55.17,55.21,55.13,55.15,55085.0,49.4032,49.4391,49.3674,49.3853,55085.0
2021-05-20 11:15:00,55.16,55.16,55.06,55.07,75873.0,49.3943,49.3943,49.3047,49.3137,75873.0
2021-05-20 11:20:00,55.07,55.07,55.01,55.06,67664.0,49.3137,49.3137,49.26,49.3047,67664.0
2021-05-20 11:25:00,55.05,55.13,55.05,55.13,132898.0,49.2958,49.3674,49.2958,49.3674,132898.0
2021-05-20 11:30:00,55.13,55.17,55.11,55.16,109267.0,49.3674,49.4032,49.3495,49.3943,109267.0
2021-05-20 11:35:00,55.16,55.23,55.15,55.22,69577.0,49.3943,49.457,49.3853,49.448,69577.0
2021-05-20 11:40:00,55.23,55.29,55.21,55.26,113692.0,49.457,49.5107,49.4391,49.4838,113692.0
2021-05-20 11:45:00,55.26,55.32,55.24,55.3,72992.0,49.4838,49.5376,49.4659,49.5197,72992.0
2021-05-20 11:50:00,55.3,55.31,55.26,55.26,68344.0,49.5197,49.5286,49.4838,49.4838,68344.0
2021-05-20 11:55:00,55.27,55.29,55.24,55.27,119086.0,49.4928,49.5107,49.4659,49.4928,119086.0
2021-05-20 12:00:00,55.28,55.29,55.22,55.24,71096.0,49.5017,49.5107,49.448,49.4659,71096.0
2021-05-20 12:05:00,55.24,55.29,55.22,55.29,62641.0,49.4659,49.5107,49.448,49.5107,62641.0
2021-05-20 12:10:00,55.29,55.33,55.25,55.27,68547.0,49.5107,49.5465,49.4749,49.4928,68547.0
2021-05-20 12:15:00,55.28,55.33,55.23,55.23,76941.0,49.5017,49.5465,49.457,49.457,76941.0
2021-05-20 12:20:00,55.24,55.3,55.24,55.28,79640.0,49.4659,49.5197,49.4659,49.5017,79640.0
2021-05-20 12:25:00,55.28,55.33,55.18,55.18,94695.0,49.5017,49.5465,49.4122,49.4122,94695.0
2021-05-20 12:30:00,55.19,55.27,55.18,55.26,67803.0,49.4212,49.4928,49.4122,49.4838,67803.0
2021-05-20 12:35:00,55.26,55.3,55.2,55.21,121289.0,49.4838,49.5197,49.4301,49.4391,121289.0
2021-05-20 12:40:00,55.22,55.26,55.17,55.18,61024.0,49.448,49.4838,49.4032,49.4122,61024.0
2021-05-20 12:45:00,55.18,55.23,55.16,55.22,61506.0,49.4122,49.457,49.3943,49.448,61506.0
2021-05-20 12:50:00,55.22,55.25,55.19,55.24,55037.0,49.448,49.4749,49.4212,49.4659,55037.0
2021-05-20 12:55:00,55.24,55.28,55.21,55.25,50925.0,49.4659,49.5017,49.4391,49.4749,50925.0
2021-05-20 13:00:00,55.25,55.26,55.21,55.25,68733.0,49.4749,49.4838,49.4391,49.4749,68733.0
2021-05-20 13:05:00,55.25,55.28,55.24,55.28,45272.0,49.4749,49.5017,49.4659,49.5017,45272.0
2021-05-20 13:10:00,55.27,55.29,55.26,55.27,68240.0,49.4928,49.5107,49.4838,49.4928,68240.0
2021-05-20 13:15:00,55.28,55.3,55.24,55.26,75146.0,49.5017,49.5197,49.4659,49.4838,75146.0
2021-05-20 13:20:00,55.26,55.29,55.23,55.24,49275.0,49.4838,49.5107,49.457,49.4659,49275.0
2021-05-20 13:25:00,55.24,55.25,55.16,55.17,124859.0,49.4659,49.4749,49.3943,49.4032,124859.0
2021-05-20 13:30:00,55.17,55.21,55.16,55.2,172393.0,49.4032,49.4391,49.3943,49.4301,172393.0
2021-05-20 13:35:00,55.2,55.26,55.17,55.24,52810.0,49.4301,49.4838,49.4032,49.4659,52810.0
2021-05-20 13:40:00,55.23,55.33,55.23,55.29,84839.0,49.457,49.5465,49.457,49.5107,84839.0
2021-05-20 13:45:00,55.29,55.29,55.19,55.2,52763.0,49.5107,49.5107,49.4212,49.4301,52763.0
2021-05-20 13:50:00,55.2,55.22,55.09,55.1,76401.0,49.4301,49.448,49.3316,49.3406,76401.0
2021-05-20 13:55:00,55.1,55.17,55.06,55.16,77690.0,49.3406,49.4032,49.3047,49.3943,77690.0
2021-05-20 14:00:00,55.16,55.17,55.09,55.12,121546.0,49.3943,49.4032,49.3316,49.3585,121546.0
2021-05-20 14:05:00,55.12,55.15,55.09,55.15,42403.0,49.3585,49.3853,49.3316,49.3853,42403.0
2021-05-20 14:10:00,55.15,55.21,55.14,55.17,80339.0,49.3853,49.4391,49.3764,49.4032,80339.0
2021-05-20 14:15:00,55.18,55.21,55.14,55.2,67924.0,49.4122,49.4391,49.3764,49.4301,67924.0
2021-05-20 14:20:00,55.2,55.21,55.17,55.19,59990.0,49.4301,49.4391,49.4032,49.4212,59990.0
2021-05-20 14:25:00,55.18,55.2,55.17,55.2,35926.0,49.4122,49.4301,49.4032,49.4301,35926.0
2021-05-20 14:30:00,55.2,55.21,55.12,55.14,120455.0,49.4301,49.4391,49.3585,49.3764,120455.0
2021-05-20 14:35:00,55.14,55.21,55.13,55.18,106089.0,49.3764,49.4391,49.3674,49.4122,106089.0
2021-05-20 14:40:00,55.18,55.21,55.15,55.16,84219.0,49.4122,49.4391,49.3853,49.3943,84219.0
2021-05-20 14:45:00,55.16,55.18,55.1,55.12,180154.0,49.3943,49.4122,49.3406,49.3585,180154.0
2021-05-20 14:50:00,55.12,55.19,55.11,55.19,142168.0,49.3585,49.4212,49.3495,49.4212,142168.0
2021-05-20 14:55:00,55.18,55.23,55.15,55.2,136564.0,49.4122,49.457,49.3853,49.4301,136564.0
2021-05-20 15:00:00,55.21,55.23,55.17,55.21,124184.0,49.4391,49.457,49.4032,49.4391,124184.0
2021-05-20 15:05:00,55.2,55.21,55.15,55.16,80815.0,49.4301,49.4391,49.3853,49.3943,80815.0
2021-05-20 15:10:00,55.16,55.22,55.16,55.2,111780.0,49.3943,49.448,49.3943,49.4301,111780.0
2021-05-20 15:15:00,55.21,55.22,55.14,55.16,125827.0,49.4391,49.448,49.3764,49.3943,125827.0
2021-05-20 15:20:00,55.16,55.23,55.13,55.22,116688.0,49.3943,49.457,49.3674,49.448,116688.0
2021-05-20 15:25:00,55.23,55.28,55.21,55.24,225314.0,49.457,49.5017,49.4391,49.4659,225314.0
2021-05-20 15:30:00,55.25,55.25,55.17,55.2,196069.0,49.4749,49.4749,49.4032,49.4301,196069.0
2021-05-20 15:35:00,55.2,55.23,55.19,55.21,148820.0,49.4301,49.457,49.4212,49.4391,148820.0
2021-05-20 15:40:00,55.21,55.22,55.12,55.13,155080.0,49.4391,49.448,49.3585,49.3674,155080.0
2021-05-20 15:45:00,55.12,55.17,55.05,55.08,306106.0,49.3585,49.4032,49.2958,49.3227,306106.0
2021-05-20 15:50:00,55.08,55.12,54.99,55.1,857659.0,49.3227,49.3585,49.2421,49.3406,857659.0
2021-05-20 15:55:00,55.09,55.1,54.96,55.05,915011.0,49.3316,49.3406,49.2152,49.2958,915011.0
2021-05-21 09:30:00,55.38,55.49,55.19,55.41,984819.0,49.5913,49.6898,49.4212,49.6182,984819.0
2021-05-21 09:35:00,55.41,55.47,55.23,55.33,214446.0,49.6182,49.6719,49.457,49.5465,214446.0
2021-05-21 09:40:00,55.32,55.4,55.22,55.38,158633.0,49.5376,49.6092,49.448,49.5913,158633.0
2021-05-21 09:45:00,55.4,55.44,55.28,55.33,197169.0,49.6092,49.645,49.5017,49.5465,197169.0
2021-05-21 09:50:00,55.34,55.42,55.26,55.29,173911.0,49.5555,49.6271,49.4838,49.5107,173911.0
2021-05-21 09:55:00,55.29,55.37,55.28,55.34,110091.0,49.5107,49.5823,49.5017,49.5555,110091.0
2021-05-21 10:00:00,55.35,55.35,55.06,55.14,173861.0,49.5644,49.5644,49.3047,49.3764,173861.0
2021-05-21 10:05:00,55.15,55.19,55.09,55.15,117796.0,49.3853,49.4212,49.3316,49.3853,117796.0
2021-05-21 10:10:00,55.15,55.2,55.14,55.18,85529.0,49.3853,49.4301,49.3764,49.4122,85529.0
2021-05-21 10:15:00,55.18,55.26,55.14,55.22,86924.0,49.4122,49.4838,49.3764,49.448,86924.0
2021-05-21 10:20:00,55.21,55.25,55.19,55.25,89186.0,49.4391,49.4749,49.4212,49.4749,89186.0
2021-05-21 10:25:00,55.26,55.31,55.24,55.26,116389.0,49.4838,49.5286,49.4659,49.4838,116389.0
2021-05-21 10:30:00,55.26,55.36,55.24,55.29,116212.0,49.4838,49.5734,49.4659,49.5107,116212.0
2021-05-21 10:35:00,55.29,55.32,55.24,55.31,95442.0,49.5107,49.5376,49.4659,49.5286,95442.0
2021-05-21 10:40:00,55.3,55.36,55.29,55.29,85205.0,49.5197,49.5734,49.5107,49.5107,85205.0
2021-05-21 10:45:00,55.29,55.3,55.24,55.3,77089.0,49.5107,49.5197,49.4659,49.5197,77089.0
2021-05-21 10:50:00,55.3,55.33,55.25,55.25,79025.0,49.5197,49.5465,49.4749,49.4749,79025.0
2021-05-21 10:55:00,55.26,55.36,55.26,55.33,91394.0,49.4838,49.5734,49.4838,49.5465,91394.0
2021-05-21 11:00:00,55.33,55.36,55.29,55.29,162650.0,49.5465,49.5734,49.5107,49.5107,162650.0
2021-05-21 11:05:00,55.3,55.35,55.25,55.25,84216.0,49.5197,49.5644,49.4749,49.4749,84216.0
2021-05-21 11:10:00,55.26,55.28,55.23,55.25,119302.0,49.4838,49.5017,49.457,49.4749,119302.0
2021-05-21 11:15:00,55.25,55.28,55.23,55.26,206087.0,49.4749,49.5017,49.457,49.4838,206087.0
2021-05-21 11:20:00,55.27,55.32,55.24,55.25,127945.0,49.4928,49.5376,49.4659,49.4749,127945.0
2021-05-21 11:25:00,55.25,55.25,55.05,55.05,125930.0,49.4749,49.4749,49.2958,49.2958,125930.0
2021-05-21 11:30:00,55.05,55.13,55.05,55.13,114010.0,49.2958,49.3674,49.2958,49.3674,114010.0
2021-05-21 11:35:00,55.12,55.13,55.04,55.09,91511.0,49.3585,49.3674,49.2868,49.3316,91511.0
2021-05-21 11:40:00,55.09,55.14,55.08,55.1,76327.0,49.3316,49.3764,49.3227,49.3406,76327.0
2021-05-21 11:45:00,55.1,55.11,55.03,55.05,83569.0,49.3406,49.3495,49.2779,49.2958,83569.0
2021-05-21 11:50:00,55.05,55.1,55.01,55.04,96819.0,49.2958,49.3406,49.26,49.2868,96819.0
2021-05-21 11:55:00,55.04,55.05,55.0,55.03,149300.0,49.2868,49.2958,49.251,49.2779,149300.0
2021-05-21 12:00:00,55.03,55.08,55.02,55.08,89371.0,49.2779,49.3227,49.2689,49.3227,89371.0
2021-05-21 12:05:00,55.08,55.09,54.94,54.95,224174.0,49.3227,49.3316,49.1973,49.2062,224174.0
2021-05-21 12:10:00,54.95,54.98,54.92,54.96,69762.0,49.2062,49.2331,49.1794,49.2152,69762.0
2021-05-21 12:15:00,54.95,55.02,54.94,55.01,80877.0,49.2062,49.2689,49.1973,49.26,80877.0
2021-05-21 12:20:00,55.01,55.04,55.0,55.01,58934.0,49.26,49.2868,49.251,49.26,58934.0
2021-05-21 12:25:00,55.01,55.04,54.99,55.03,77457.0,49.26,49.2868,49.2421,49.2779,77457.0
2021-05-21 12:30:00,55.04,55.06,55.03,55.05,59554.0,49.2868,49.3047,49.2779,49.2958,59554.0
2021-05-21 12:35:00,55.05,55.09,55.02,55.03,63069.0,49.2958,49.3316,49.2689,49.2779,63069.0
2021-05-21 12:40:00,55.03,55.05,55.0,55.05,71926.0,49.2779,49.2958,49.251,49.2958,71926.0
2021-05-21 12:45:00,55.04,55.05,54.99,55.02,82521.0,49.2868,49.2958,49.2421,49.2689,82521.0
2021-05-21 12:50:00,55.01,55.02,54.97,54.98,158017.0,49.26,49.2689,49.2242,49.2331,158017.0
2021-05-21 12:55:00,54.98,55.07,54.97,55.07,88448.0,49.2331,49.3137,49.2242,49.3137,88448.0
2021-05-21 13:00:00,55.07,55.08,55.04,55.04,49315.0,49.3137,49.3227,49.2868,49.2868,49315.0
2021-05-21 13:05:00,55.05,55.06,55.01,55.02,48208.0,49.2958,49.3047,49.26,49.2689,48208.0
2021-05-21 13:10:00,55.01,55.04,55.0,55.02,54432.0,49.26,49.2868,49.251,49.2689,54432.0
2021-05-21 13:15:00,55.02,55.05,55.01,55.03,60913.0,49.2689,49.2958,49.26,49.2779,60913.0
2021-05-21 13:20:00,55.02,55.06,55.01,55.05,88006.0,49.2689,49.3047,49.26,49.2958,88006.0
2021-05-21 13:25:00,55.05,55.11,55.04,55.09,87687.0,49.2958,49.3495,49.2868,49.3316,87687.0
2021-05-21 13:30:00,55.09,55.15,55.08,55.15,58863.0,49.3316,49.3853,49.3227,49.3853,58863.0
2021-05-21 13:35:00,55.15,55.15,55.11,55.13,50324.0,49.3853,49.3853,49.3495,49.3674,50324.0
2021-05-21 13:40:00,55.12,55.13,55.1,55.13,48925.0,49.3585,49.3674,49.3406,49.3674,48925.0
2021-05-21 13:45:00,55.13,55.14,55.1,55.1,159375.0,49.3674,49.3764,49.3406,49.3406,159375.0
2021-05-21 13:50:00,55.11,55.13,55.09,55.11,85492.0,49.3495,49.3674,49.3316,49.3495,85492.0
2021-05-21 13:55:00,55.11,55.15,55.1,55.11,80655.0,49.3495,49.3853,49.3406,49.3495,80655.0
2021-05-21 14:00:00,55.11,55.17,55.1,55.14,99800.0,49.3495,49.4032,49.3406,49.3764,99800.0
2021-05-21 14:05:00,55.14,55.22,55.12,55.19,74429.0,49.3764,49.448,49.3585,49.4212,74429.0
2021-05-21 14:10:00,55.18,55.22,55.18,55.19,91306.0,49.4122,49.448,49.4122,49.4212,91306.0
2021-05-21 14:15:00,55.19,55.19,55.14,55.15,100249.0,49.4212,49.4212,49.3764,49.3853,100249.0
2021-05-21 14:20:00,55.14,55.14,55.08,55.08,128345.0,49.3764,49.3764,49.3227,49.3227,128345.0
2021-05-21 14:25:00,55.08,55.09,55.03,55.07,140478.0,49.3227,49.3316,49.2779,49.3137,140478.0
2021-05-21 14:30:00,55.06,55.08,55.04,55.07,66934.0,49.3047,49.3227,49.2868,49.3137,66934.0
2021-05-21 14:35:00,55.07,55.08,54.97,55.0,138560.0,49.3137,49.3227,49.2242,49.251,138560.0
2021-05-21 14:40:00,55.0,55.04,54.98,55.03,79694.0,49.251,49.2868,49.2331,49.2779,79694.0
2021-05-21 14:45:00,55.03,55.08,55.03,55.05,78084.0,49.2779,49.3227,49.2779,49.2958,78084.0
2021-05-21 14:50:00,55.05,55.1,55.04,55.09,53695.0,49.2958,49.3406,49.2868,49.3316,53695.0
2021-05-21 14:55:00,55.1,55.12,55.07,55.09,60697.0,49.3406,49.3585,49.3137,49.3316,60697.0
2021-05-21 15:00:00,55.09,55.1,55.05,55.07,69855.0,49.3316,49.3406,49.2958,49.3137,69855.0
2021-05-21 15:05:00,55.07,55.07,55.03,55.04,113324.0,49.3137,49.3137,49.2779,49.2868,113324.0
2021-05-21 15:10:00,55.04,55.1,55.03,55.1,80876.0,49.2868,49.3406,49.2779,49.3406,80876.0
2021-05-21 15:15:00,55.1,55.16,55.1,55.11,95003.0,49.3406,49.3943,49.3406,49.3495,95003.0
2021-05-21 15:20:00,55.12,55.19,55.11,55.17,82166.0,49.3585,49.4212,49.3495,49.4032,82166.0
2021-05-21 15:25:00,55.18,55.19,55.13,55.15,183242.0,49.4122,49.4212,49.3674,49.3853,183242.0
2021-05-21 15:30:00,55.15,55.16,55.08,55.1,176727.0,49.3853,49.3943,49.3227,49.3406,176727.0
2021-05-21 15:35:00,55.1,55.15,55.1,55.13,167294.0,49.3406,49.3853,49.3406,49.3674,167294.0
2021-05-21 15:40:00,55.13,55.13,55.06,55.07,144365.0,49.3674,49.3674,49.3047,49.3137,144365.0
2021-05-21 15:45:00,55.07,55.13,55.02,55.12,239293.0,49.3137,49.3674,49.2689,49.3585,239293.0
2021-05-21 15:50:00,55.13,55.16,55.02,55.05,775362.0,49.3674,49.3943,49.2689,49.2958,775362.0
2021-05-21 15:55:00,55.06,55.1,55.01,55.09,850158.0,49.3047,49.3406,49.26,49.3316,850158.0
2021-05-24 09:30:00,55.58,55.58,55.21,55.22,567856.0,49.7704,49.7704,49.4391,49.448,567856.0
2021-05-24 09:35:00,55.24,55.26,54.96,54.98,235013.0,49.4659,49.4838,49.2152,49.2331,235013.0
2021-05-24 09:40:00,54.98,55.16,54.98,55.11,186763.0,49.2331,49.3943,49.2331,49.3495,186763.0
2021-05-24 09:45:00,55.11,55.13,54.93,55.0,150004.0,49.3495,49.3674,49.1883,49.251,150004.0
2021-05-24 09:50:00,55.0,55.03,54.87,54.9,119113.0,49.251,49.2779,49.1346,49.1615,119113.0
2021-05-24 09:55:00,54.9,55.11,54.86,55.11,148089.0,49.1615,49.3495,49.1256,49.3495,148089.0
2021-05-24 10:00:00,55.11,55.31,55.08,55.25,259264.0,49.3495,49.5286,49.3227,49.4749,259264.0
2021-05-24 10:05:00,55.25,55.33,55.23,55.29,89086.0,49.4749,49.5465,49.457,49.5107,89086.0
2021-05-24 10:10:00,55.29,55.42,55.27,55.41,62996.0,49.5107,49.6271,49.4928,49.6182,62996.0
2021-05-24 10:15:00,55.41,55.51,55.4,55.5,114320.0,49.6182,49.7077,49.6092,49.6988,114320.0
2021-05-24 10:20:00,55.51,55.54,55.42,55.43,303252.0,49.7077,49.7346,49.6271,49.6361,303252.0
2021-05-24 10:25:00,55.43,55.46,55.36,55.44,54827.0,49.6361,49.6629,49.5734,49.645,54827.0
2021-05-24 10:30:00,55.44,55.51,55.42,55.51,122166.0,49.645,49.7077,49.6271,49.7077,122166.0
2021-05-24 10:35:00,55.51,55.55,55.46,55.5,132641.0,49.7077,49.7435,49.6629,49.6988,132641.0
2021-05-24 10:40:00,55.5,55.63,55.5,55.61,75075.0,49.6988,49.8152,49.6988,49.7973,75075.0
2021-05-24 10:45:00,55.61,55.63,55.51,55.63,151923.0,49.7973,49.8152,49.7077,49.8152,151923.0
2021-05-24 10:50:00,55.64,55.69,55.6,55.66,144205.0,49.8241,49.8689,49.7883,49.842,144205.0
2021-05-24 10:55:00,55.66,55.7,55.6,55.62,120206.0,49.842,49.8778,49.7883,49.8062,120206.0
2021-05-24 11:00:00,55.61,55.64,55.55,55.56,128459.0,49.7973,49.8241,49.7435,49.7525,128459.0
2021-05-24 11:05:00,55.57,55.61,55.54,55.57,97835.0,49.7614,49.7973,49.7346,49.7614,97835.0
2021-05-24 11:10:00,55.57,55.6,55.49,55.52,94479.0,49.7614,49.7883,49.6898,49.7167,94479.0
2021-05-24 11:15:00,55.52,55.61,55.52,55.61,66814.0,49.7167,49.7973,49.7167,49.7973,66814.0
2021-05-24 11:20:00,55.61,55.61,55.54,55.56,59797.0,49.7973,49.7973,49.7346,49.7525,59797.0
2021-05-24 11:25:00,55.55,55.61,55.54,55.59,84142.0,49.7435,49.7973,49.7346,49.7793,84142.0
2021-05-24 11:30:00,55.6,55.64,55.58,55.64,42106.0,49.7883,49.8241,49.7704,49.8241,42106.0
2021-05-24 11:35:00,55.63,55.66,55.62,55.66,53050.0,49.8152,49.842,49.8062,49.842,53050.0
2021-05-24 11:40:00,55.66,55.74,55.65,55.71,69576.0,49.842,49.9137,49.8331,49.8868,69576.0
2021-05-24 11:45:00,55.7,55.71,55.65,55.66,54222.0,49.8778,49.8868,49.8331,49.842,54222.0
2021-05-24 11:50:00,55.66,55.69,55.64,55.69,40355.0,49.842,49.8689,49.8241,49.8689,40355.0
2021-05-24 11:55:00,55.69,55.69,55.65,55.66,31953.0,49.8689,49.8689,49.8331,49.842,31953.0
2021-05-24 12:00:00,55.65,55.66,55.61,55.63,52837.0,49.8331,49.842,49.7973,49.8152,52837.0
2021-05-24 12:05:00,55.63,55.63,55.55,55.57,185339.0,49.8152,49.8152,49.7435,49.7614,185339.0
2021-05-24 12:10:00,55.57,55.59,55.56,55.58,106601.0,49.7614,49.7793,49.7525,49.7704,106601.0
2021-05-24 12:15:00,55.58,55.61,55.58,55.6,108796.0,49.7704,49.7973,49.7704,49.7883,108796.0
2021-05-24 12:20:00,55.6,55.61,55.58,55.6,90472.0,49.7883,49.7973,49.7704,49.7883,90472.0
2021-05-24 12:25:00,55.6,55.62,55.55,55.57,175763.0,49.7883,49.8062,49.7435,49.7614,175763.0
2021-05-24 12:30:00,55.57,55.57,55.53,55.57,84725.0,49.7614,49.7614,49.7256,49.7614,84725.0
2021-05-24 12:35:00,55.57,55.63,55.57,55.62,56851.0,49.7614,49.8152,49.7614,49.8062,56851.0
2021-05-24 12:40:00,55.62,55.65,55.58,55.63,61199.0,49.8062,49.8331,49.7704,49.8152,61199.0
2021-05-24 12:45:00,55.63,55.67,55.61,55.65,157447.0,49.8152,49.851,49.7973,49.8331,157447.0
2021-05-24 12:50:00,55.64,55.64,55.59,55.62,29642.0,49.8241,49.8241,49.7793,49.8062,29642.0
2021-05-24 12:55:00,55.62,55.65,55.61,55.63,38249.0,49.8062,49.8331,49.7973,49.8152,38249.0
2021-05-24 13:00:00,55.63,55.63,55.58,55.59,37043.0,49.8152,49.8152,49.7704,49.7793,37043.0
2021-05-24 13:05:00,55.59,55.6,55.54,55.56,43951.0,49.7793,49.7883,49.7346,49.7525,43951.0
2021-05-24 13:10:00,55.56,55.59,55.55,55.58,24222.0,49.7525,49.7793,49.7435,49.7704,24222.0
2021-05-24 13:15:00,55.58,55.62,55.57,55.62,39369.0,49.7704,49.8062,49.7614,49.8062,39369.0
2021-05-24 13:20:00,55.61,55.62,55.58,55.6,51742.0,49.7973,49.8062,49.7704,49.7883,51742.0
2021-05-24 13:25:00,55.6,55.61,55.58,55.61,24136.0,49.7883,49.7973,49.7704,49.7973,24136.0
2021-05-24 13:30:00,55.61,55.63,55.58,55.61,87421.0,49.7973,49.8152,49.7704,49.7973,87421.0
2021-05-24 13:35:00,55.61,55.64,55.6,55.63,40436.0,49.7973,49.8241,49.7883,49.8152,40436.0
2021-05-24 13:40:00,55.62,55.65,55.6,55.65,79559.0,49.8062,49.8331,49.7883,49.8331,79559.0
2021-05-24 13:45:00,55.64,55.65,55.63,55.65,39885.0,49.8241,49.8331,49.8152,49.8331,39885.0
2021-05-24 13:50:00,55.65,55.66,55.62,55.63,28205.0,49.8331,49.842,49.8062,49.8152,28205.0
2021-05-24 13:55:00,55.63,55.65,55.62,55.64,47475.0,49.8152,49.8331,49.8062,49.8241,47475.0
2021-05-24 14:00:00,55.64,55.67,55.62,55.65,53866.0,49.8241,49.851,49.8062,49.8331,53866.0
2021-05-24 14:05:00,55.65,55.65,55.57,55.58,61244.0,49.8331,49.8331,49.7614,49.7704,61244.0
2021-05-24 14:10:00,55.57,55.6,55.56,55.58,135890.0,49.7614,49.7883,49.7525,49.7704,135890.0
2021-05-24 14:15:00,55.57,55.67,55.57,55.67,67601.0,49.7614,49.851,49.7614,49.851,67601.0
2021-05-24 14:20:00,55.67,55.69,55.65,55.68,43789.0,49.851,49.8689,49.8331,49.8599,43789.0
2021-05-24 14:25:00,55.68,55.7,55.66,55.68,55309.0,49.8599,49.8778,49.842,49.8599,55309.0
2021-05-24 14:30:00,55.69,55.71,55.67,55.69,40789.0,49.8689,49.8868,49.851,49.8689,40789.0
2021-05-24 14:35:00,55.69,55.7,55.64,55.67,100486.0,49.8689,49.8778,49.8241,49.851,100486.0
2021-05-24 14:40:00,55.67,55.7,55.62,55.66,116615.0,49.851,49.8778,49.8062,49.842,116615.0
2021-05-24 14:45:00,55.66,55.67,55.64,55.67,45739.0,49.842,49.851,49.8241,49.851,45739.0
2021-05-24 14:50:00,55.67,55.67,55.61,55.63,124850.0,49.851,49.851,49.7973,49.8152,124850.0
2021-05-24 14:55:00,55.63,55.65,55.62,55.63,48767.0,49.8152,49.8331,49.8062,49.8152,48767.0
2021-05-24 15:00:00,55.63,55.64,55.59,55.63,54729.0,49.8152,49.8241,49.7793,49.8152,54729.0
2021-05-24 15:05:00,55.62,55.71,55.62,55.68,151152.0,49.8062,49.8868,49.8062,49.8599,151152.0
2021-05-24 15:10:00,55.69,55.72,55.66,55.68,135671.0,49.8689,49.8958,49.842,49.8599,135671.0
2021-05-24 15:15:00,55.68,55.72,55.66,55.7,120553.0,49.8599,49.8958,49.842,49.8778,120553.0
2021-05-24 15:20:00,55.69,55.73,55.69,55.7,118103.0,49.8689,49.9047,49.8689,49.8778,118103.0
2021-05-24 15:25:00,55.71,55.72,55.69,55.72,71286.0,49.8868,49.8958,49.8689,49.8958,71286.0
2021-05-24 15:30:00,55.71,55.76,55.69,55.76,147374.0,49.8868,49.9316,49.8689,49.9316,147374.0
2021-05-24 15:35:00,55.76,55.77,55.72,55.74,199734.0,49.9316,49.9405,49.8958,49.9137,199734.0
2021-05-24 15:40:00,55.75,55.76,55.7,55.72,130773.0,49.9226,49.9316,49.8778,49.8958,130773.0
2021-05-24 15:45:00,55.72,55.73,55.68,55.71,265869.0,49.8958,49.9047,49.8599,49.8868,265869.0
2021-05-24 15:50:00,55.71,55.76,55.7,55.74,589191.0,49.8868,49.9316,49.8778,49.9137,589191.0
2021-05-24 15:55:00,55.75,55.75,55.65,55.66,644749.0,49.9226,49.9226,49.8331,49.842,644749.0
2021-05-25 09:30:00,55.93,56.23,55.72,55.88,320972.0,50.0838,50.3524,49.8958,50.039,320972.0
2021-05-25 09:35:00,55.88,55.9,55.75,55.81,231259.0,50.039,50.0569,49.9226,49.9763,231259.0
2021-05-25 09:40:00,55.82,55.84,55.63,55.64,155020.0,49.9853,50.0032,49.8152,49.8241,155020.0
2021-05-25 09:45:00,55.64,55.68,55.58,55.62,98552.0,49.8241,49.8599,49.7704,49.8062,98552.0
2021-05-25 09:50:00,55.62,55.9,55.61,55.85,183284.0,49.8062,50.0569,49.7973,50.0122,183284.0
2021-05-25 09:55:00,55.85,55.94,55.84,55.93,208253.0,50.0122,50.0928,50.0032,50.0838,208253.0
2021-05-25 10:00:00,55.93,55.94,55.83,55.84,105440.0,50.0838,50.0928,49.9943,50.0032,105440.0
2021-05-25 10:05:00,55.83,55.88,55.8,55.82,118937.0,49.9943,50.039,49.9674,49.9853,118937.0
2021-05-25 10:10:00,55.81,55.83,55.74,55.74,74463.0,49.9763,49.9943,49.9137,49.9137,74463.0
2021-05-25 10:15:00,55.74,55.74,55.6,55.61,78968.0,49.9137,49.9137,49.7883,49.7973,78968.0
2021-05-25 10:20:00,55.6,55.7,55.6,55.67,75394.0,49.7883,49.8778,49.7883,49.851,75394.0
2021-05-25 10:25:00,55.66,55.67,55.61,55.63,35019.0,49.842,49.851,49.7973,49.8152,35019.0
2021-05-25 10:30:00,55.63,55.68,55.6,55.63,104617.0,49.8152,49.8599,49.7883,49.8152,104617.0
2021-05-25 10:35:00,55.63,55.64,55.55,55.55,100003.0,49.8152,49.8241,49.7435,49.7435,100003.0
2021-05-25 10:40:00,55.55,55.58,55.5,55.58,93245.0,49.7435,49.7704,49.6988,49.7704,93245.0
2021-05-25 10:45:00,55.57,55.63,55.55,55.56,67631.0,49.7614,49.8152,49.7435,49.7525,67631.0
2021-05-25 10:50:00,55.56,55.58,55.51,55.55,65310.0,49.7525,49.7704,49.7077,49.7435,65310.0
2021-05-25 10:55:00,55.56,55.61,55.53,55.55,54622.0,49.7525,49.7973,49.7256,49.7435,54622.0
2021-05-25 11:00:00,55.55,55.61,55.54,55.58,119258.0,49.7435,49.7973,49.7346,49.7704,119258.0
2021-05-25 11:05:00,55.58,55.61,55.55,55.6,60364.0,49.7704,49.7973,49.7435,49.7883,60364.0
2021-05-25 11:10:00,55.6,55.64,55.58,55.62,94420.0,49.7883,49.8241,49.7704,49.8062,94420.0
2021-05-25 11:15:00,55.62,55.67,55.58,55.61,71533.0,49.8062,49.851,49.7704,49.7973,71533.0
2021-05-25 11:20:00,55.61,55.66,55.6,55.65,49892.0,49.7973,49.842,49.7883,49.8331,49892.0
2021-05-25 11:25:00,55.66,55.73,55.57,55.58,88334.0,49.842,49.9047,49.7614,49.7704,88334.0
2021-05-25 11:30:00,55.58,55.6,55.54,55.57,90401.0,49.7704,49.7883,49.7346,49.7614,90401.0
2021-05-25 11:35:00,55.58,55.61,55.53,55.58,64354.0,49.7704,49.7973,49.7256,49.7704,64354.0
2021-05-25 11:40:00,55.57,55.61,55.54,55.58,61509.0,49.7614,49.7973,49.7346,49.7704,61509.0
2021-05-25 11:45:00,55.58,55.64,55.58,55.62,59650.0,49.7704,49.8241,49.7704,49.8062,59650.0
2021-05-25 11:50:00,55.63,55.63,55.57,55.62,53440.0,49.8152,49.8152,49.7614,49.8062,53440.0
2021-05-25 11:55:00,55.63,55.68,55.61,55.63,80374.0,49.8152,49.8599,49.7973,49.8152,80374.0
2021-05-25 12:00:00,55.63,55.7,55.62,55.69,63973.0,49.8152,49.8778,49.8062,49.8689,63973.0
2021-05-25 12:05:00,55.69,55.71,55.66,55.71,89328.0,49.8689,49.8868,49.842,49.8868,89328.0
2021-05-25 12:10:00,55.71,55.73,55.7,55.71,58735.0,49.8868,49.9047,49.8778,49.8868,58735.0
2021-05-25 12:15:00,55.72,55.72,55.67,55.68,62239.0,49.8958,49.8958,49.851,49.8599,62239.0
2021-05-25 12:20:00,55.69,55.71,55.68,55.71,40395.0,49.8689,49.8868,49.8599,49.8868,40395.0
2021-05-25 12:25:00,55.71,55.73,55.7,55.73,46596.0,49.8868,49.9047,49.8778,49.9047,46596.0
2021-05-25 12:30:00,55.73,55.77,55.71,55.76,99544.0,49.9047,49.9405,49.8868,49.9316,99544.0
2021-05-25 12:35:00,55.76,55.82,55.76,55.82,88501.0,49.9316,49.9853,49.9316,49.9853,88501.0
2021-05-25 12:40:00,55.82,55.89,55.81,55.89,132915.0,49.9853,50.048,49.9763,50.048,132915.0
2021-05-25 12:45:00,55.89,55.89,55.84,55.87,129985.0,50.048,50.048,50.0032,50.0301,129985.0
2021-05-25 12:50:00,55.87,55.91,55.83,55.86,137229.0,50.0301,50.0659,49.9943,50.0211,137229.0
2021-05-25 12:55:00,55.86,55.86,55.83,55.84,44500.0,50.0211,50.0211,49.9943,50.0032,44500.0
2021-05-25 13:00:00,55.83,55.84,55.71,55.71,100115.0,49.9943,50.0032,49.8868,49.8868,100115.0
2021-05-25 13:05:00,55.71,55.73,55.7,55.73,42883.0,49.8868,49.9047,49.8778,49.9047,42883.0
2021-05-25 13:10:00,55.72,55.76,55.72,55.73,60031.0,49.8958,49.9316,49.8958,49.9047,60031.0
2021-05-25 13:15:00,55.74,55.77,55.72,55.73,79211.0,49.9137,49.9405,49.8958,49.9047,79211.0
2021-05-25 13:20:00,55.73,55.78,55.73,55.78,94838.0,49.9047,49.9495,49.9047,49.9495,94838.0
2021-05-25 13:25:00,55.77,55.77,55.71,55.73,52256.0,49.9405,49.9405,49.8868,49.9047,52256.0
2021-05-25 13:30:00,55.73,55.76,55.73,55.75,63711.0,49.9047,49.9316,49.9047,49.9226,63711.0
2021-05-25 13:35:00,55.75,55.79,55.72,55.73,77567.0,49.9226,49.9584,49.8958,49.9047,77567.0
2021-05-25 13:40:00,55.73,55.76,55.7,55.74,90191.0,49.9047,49.9316,49.8778,49.9137,90191.0
2021-05-25 13:45:00,55.74,55.76,55.67,55.68,46077.0,49.9137,49.9316,49.851,49.8599,46077.0
2021-05-25 13:50:00,55.69,55.71,55.67,55.69,43702.0,49.8689,49.8868,49.851,49.8689,43702.0
2021-05-25 13:55:00,55.69,55.73,55.68,55.73,64218.0,49.8689,49.9047,49.8599,49.9047,64218.0
2021-05-25 14:00:00,55.73,55.73,55.63,55.64,66961.0,49.9047,49.9047,49.8152,49.8241,66961.0
2021-05-25 14:05:00,55.63,55.66,55.59,55.59,58032.0,49.8152,49.842,49.7793,49.7793,58032.0
2021-05-25 14:10:00,55.6,55.6,55.56,55.58,71765.0,49.7883,49.7883,49.7525,49.7704,71765.0
2021-05-25 14:15:00,55.58,55.61,55.55,55.55,76359.0,49.7704,49.7973,49.7435,49.7435,76359.0
2021-05-25 14:20:00,55.56,55.59,55.53,55.54,55726.0,49.7525,49.7793,49.7256,49.7346,55726.0
2021-05-25 14:25:00,55.55,55.61,55.54,55.61,65429.0,49.7435,49.7973,49.7346,49.7973,65429.0
2021-05-25 14:30:00,55.61,55.68,55.61,55.68,115724.0,49.7973,49.8599,49.7973,49.8599,115724.0
2021-05-25 14:35:00,55.67,55.71,55.67,55.67,96260.0,49.851,49.8868,49.851,49.851,96260.0
2021-05-25 14:40:00,55.68,55.69,55.59,55.62,86383.0,49.8599,49.8689,49.7793,49.8062,86383.0
2021-05-25 14:45:00,55.62,55.62,55.58,55.6,49847.0,49.8062,49.8062,49.7704,49.7883,49847.0
2021-05-25 14:50:00,55.6,55.63,55.58,55.6,102356.0,49.7883,49.8152,49.7704,49.7883,102356.0
2021-05-25 14:55:00,55.6,55.68,55.59,55.67,118071.0,49.7883,49.8599,49.7793,49.851,118071.0
2021-05-25 15:00:00,55.67,55.67,55.51,55.51,60549.0,49.851,49.851,49.7077,49.7077,60549.0
2021-05-25 15:05:00,55.51,55.55,55.5,55.54,75967.0,49.7077,49.7435,49.6988,49.7346,75967.0
2021-05-25 15:10:00,55.54,55.56,55.52,55.54,75322.0,49.7346,49.7525,49.7167,49.7346,75322.0
2021-05-25 15:15:00,55.53,55.59,55.53,55.59,60141.0,49.7256,49.7793,49.7256,49.7793,60141.0
2021-05-25 15:20:00,55.58,55.66,55.58,55.64,115625.0,49.7704,49.842,49.7704,49.8241,115625.0
2021-05-25 15:25:00,55.64,55.67,55.62,55.64,80709.0,49.8241,49.851,49.8062,49.8241,80709.0
2021-05-25 15:30:00,55.64,55.64,55.57,55.6,130419.0,49.8241,49.8241,49.7614,49.7883,130419.0
2021-05-25 15:35:00,55.6,55.65,55.58,55.64,91414.0,49.7883,49.8331,49.7704,49.8241,91414.0
2021-05-25 15:40:00,55.63,55.66,55.61,55.65,195114.0,49.8152,49.842,49.7973,49.8331,195114.0
2021-05-25 15:45:00,55.65,55.66,55.58,55.59,216439.0,49.8331,49.842,49.7704,49.7793,216439.0
2021-05-25 15:50:00,55.59,55.69,55.59,55.66,531256.0,49.7793,49.8689,49.7793,49.842,531256.0
2021-05-25 15:55:00,55.66,55.74,55.63,55.71,811569.0,49.842,49.9137,49.8152,49.8868,811569.0
2021-05-26 09:30:00,55.97,56.04,55.68,55.73,346864.0,50.1196,50.1823,49.8599,49.9047,346864.0
2021-05-26 09:35:00,55.73,55.77,55.6,55.71,195450.0,49.9047,49.9405,49.7883,49.8868,195450.0
2021-05-26 09:40:00,55.71,55.74,55.64,55.73,153894.0,49.8868,49.9137,49.8241,49.9047,153894.0
2021-05-26 09:45:00,55.74,57.18,55.68,57.17,1459540.0,49.9137,51.2031,49.8599,51.1942,1459540.0
2021-05-26 09:50:00,57.17,57.22,56.33,56.89,921180.0,51.1942,51.239,50.442,50.9435,921180.0
2021-05-26 09:55:00,56.89,57.0,56.77,56.96,418916.0,50.9435,51.042,50.836,51.0061,418916.0
2021-05-26 10:00:00,56.96,57.05,56.81,56.91,429433.0,51.0061,51.0867,50.8718,50.9614,429433.0
2021-05-26 10:05:00,56.91,57.03,56.9,56.99,265779.0,50.9614,51.0688,50.9524,51.033,265779.0
2021-05-26 10:10:00,57.0,57.1,56.96,57.1,325680.0,51.042,51.1315,51.0061,51.1315,325680.0
2021-05-26 10:15:00,57.09,57.23,57.07,57.21,349026.0,51.1226,51.2479,51.1046,51.23,349026.0
2021-05-26 10:20:00,57.21,57.36,57.12,57.33,462981.0,51.23,51.3643,51.1494,51.3375,462981.0
2021-05-26 10:25:00,57.34,57.42,57.32,57.36,326981.0,51.3464,51.4181,51.3285,51.3643,326981.0
2021-05-26 10:30:00,57.36,57.4,57.3,57.36,389204.0,51.3643,51.4002,51.3106,51.3643,389204.0
2021-05-26 10:35:00,57.36,57.4,57.34,57.38,308601.0,51.3643,51.4002,51.3464,51.3822,308601.0
2021-05-26 10:40:00,57.38,57.38,57.33,57.35,237736.0,51.3822,51.3822,51.3375,51.3554,237736.0
2021-05-26 10:45:00,57.36,57.36,57.29,57.32,316313.0,51.3643,51.3643,51.3016,51.3285,316313.0
2021-05-26 10:50:00,57.32,57.35,57.29,57.3,212946.0,51.3285,51.3554,51.3016,51.3106,212946.0
2021-05-26 10:55:00,57.31,57.41,57.29,57.35,221263.0,51.3196,51.4091,51.3016,51.3554,221263.0
2021-05-26 11:00:00,57.35,57.39,57.34,57.36,207088.0,51.3554,51.3912,51.3464,51.3643,207088.0
2021-05-26 11:05:00,57.37,57.53,57.34,57.5,278451.0,51.3733,51.5166,51.3464,51.4897,278451.0
2021-05-26 11:10:00,57.5,57.51,57.43,57.47,203700.0,51.4897,51.4987,51.427,51.4628,203700.0
2021-05-26 11:15:00,57.47,57.49,57.42,57.45,232238.0,51.4628,51.4807,51.4181,51.4449,232238.0
2021-05-26 11:20:00,57.45,57.45,57.28,57.28,159336.0,51.4449,51.4449,51.2927,51.2927,159336.0
2021-05-26 11:25:00,57.29,57.36,57.28,57.3,154218.0,51.3016,51.3643,51.2927,51.3106,154218.0
2021-05-26 11:30:00,57.3,57.4,57.29,57.3,301006.0,51.3106,51.4002,51.3016,51.3106,301006.0
2021-05-26 11:35:00,57.3,57.32,57.15,57.16,141323.0,51.3106,51.3285,51.1763,51.1852,141323.0
2021-05-26 11:40:00,57.16,57.16,57.03,57.13,224078.0,51.1852,51.1852,51.0688,51.1584,224078.0
2021-05-26 11:45:00,57.13,57.17,57.0,57.03,110885.0,51.1584,51.1942,51.042,51.0688,110885.0
2021-05-26 11:50:00,57.02,57.1,57.02,57.05,103344.0,51.0599,51.1315,51.0599,51.0867,103344.0
2021-05-26 11:55:00,57.05,57.14,57.05,57.1,68192.0,51.0867,51.1673,51.0867,51.1315,68192.0
2021-05-26 12:00:00,57.09,57.13,57.09,57.11,130352.0,51.1226,51.1584,51.1226,51.1405,130352.0
2021-05-26 12:05:00,57.11,57.18,57.1,57.16,87611.0,51.1405,51.2031,51.1315,51.1852,87611.0
2021-05-26 12:10:00,57.16,57.19,57.12,57.13,79598.0,51.1852,51.2121,51.1494,51.1584,79598.0
2021-05-26 12:15:00,57.13,57.19,57.12,57.16,89449.0,51.1584,51.2121,51.1494,51.1852,89449.0
2021-05-26 12:20:00,57.16,57.17,57.14,57.17,51614.0,51.1852,51.1942,51.1673,51.1942,51614.0
2021-05-26 12:25:00,57.17,57.18,57.14,57.15,54571.0,51.1942,51.2031,51.1673,51.1763,54571.0
2021-05-26 12:30:00,57.15,57.18,57.14,57.15,111872.0,51.1763,51.2031,51.1673,51.1763,111872.0
2021-05-26 12:35:00,57.15,57.16,57.12,57.15,54720.0,51.1763,51.1852,51.1494,51.1763,54720.0
2021-05-26 12:40:00,57.15,57.16,57.09,57.14,118383.0,51.1763,51.1852,51.1226,51.1673,118383.0
2021-05-26 12:45:00,57.15,57.19,57.13,57.16,143922.0,51.1763,51.2121,51.1584,51.1852,143922.0
2021-05-26 12:50:00,57.16,57.16,57.13,57.15,100174.0,51.1852,51.1852,51.1584,51.1763,100174.0
2021-05-26 12:55:00,57.15,57.18,57.14,57.15,106638.0,51.1763,51.2031,51.1673,51.1763,106638.0
2021-05-26 13:00:00,57.14,57.17,57.14,57.15,122331.0,51.1673,51.1942,51.1673,51.1763,122331.0
2021-05-26 13:05:00,57.15,57.17,57.11,57.13,190881.0,51.1763,51.1942,51.1405,51.1584,190881.0
2021-05-26 13:10:00,57.13,57.14,57.04,57.06,94580.0,51.1584,51.1673,51.0778,51.0957,94580.0
2021-05-26 13:15:00,57.06,57.06,56.96,56.98,88075.0,51.0957,51.0957,51.0061,51.0241,88075.0
2021-05-26 13:20:00,56.98,57.03,56.97,57.02,85433.0,51.0241,51.0688,51.0151,51.0599,85433.0
2021-05-26 13:25:00,57.02,57.02,56.99,57.01,41925.0,51.0599,51.0599,51.033,51.0509,41925.0
2021-05-26 13:30:00,57.0,57.01,56.95,56.97,112905.0,51.042,51.0509,50.9972,51.0151,112905.0
2021-05-26 13:35:00,56.97,56.98,56.89,56.92,63649.0,51.0151,51.0241,50.9435,50.9703,63649.0
2021-05-26 13:40:00,56.92,56.92,56.85,56.88,103561.0,50.9703,50.9703,50.9076,50.9345,103561.0
2021-05-26 13:45:00,56.88,56.89,56.82,56.83,71064.0,50.9345,50.9435,50.8808,50.8897,71064.0
2021-05-26 13:50:00,56.83,56.84,56.8,56.8,120199.0,50.8897,50.8987,50.8629,50.8629,120199.0
2021-05-26 13:55:00,56.81,56.84,56.78,56.83,99013.0,50.8718,50.8987,50.845,50.8897,99013.0
2021-05-26 14:00:00,56.83,56.87,56.82,56.84,88209.0,50.8897,50.9256,50.8808,50.8987,88209.0
2021-05-26 14:05:00,56.84,56.91,56.83,56.9,109616.0,50.8987,50.9614,50.8897,50.9524,109616.0
2021-05-26 14:10:00,56.9,56.9,56.83,56.85,124440.0,50.9524,50.9524,50.8897,50.9076,124440.0
2021-05-26 14:15:00,56.85,56.87,56.84,56.85,98838.0,50.9076,50.9256,50.8987,50.9076,98838.0
2021-05-26 14:20:00,56.85,56.88,56.84,56.85,108401.0,50.9076,50.9345,50.8987,50.9076,108401.0
2021-05-26 14:25:00,56.85,56.85,56.82,56.85,72385.0,50.9076,50.9076,50.8808,50.9076,72385.0
2021-05-26 14:30:00,56.85,56.9,56.81,56.9,170527.0,50.9076,50.9524,50.8718,50.9524,170527.0
2021-05-26 14:35:00,56.89,56.91,56.85,56.91,125170.0,50.9435,50.9614,50.9076,50.9614,125170.0
2021-05-26 14:40:00,56.91,56.94,56.9,56.93,90927.0,50.9614,50.9882,50.9524,50.9793,90927.0
2021-05-26 14:45:00,56.94,56.96,56.93,56.95,103105.0,50.9882,51.0061,50.9793,50.9972,103105.0
2021-05-26 14:50:00,56.95,56.95,56.85,56.9,199567.0,50.9972,50.9972,50.9076,50.9524,199567.0
2021-05-26 14:55:00,56.89,56.89,56.84,56.87,82284.0,50.9435,50.9435,50.8987,50.9256,82284.0
2021-05-26 15:00:00,56.86,56.86,56.74,56.76,235950.0,50.9166,50.9166,50.8091,50.827,235950.0
2021-05-26 15:05:00,56.76,56.77,56.73,56.76,129551.0,50.827,50.836,50.8002,50.827,129551.0
2021-05-26 15:10:00,56.76,56.81,56.75,56.81,134897.0,50.827,50.8718,50.8181,50.8718,134897.0
2021-05-26 15:15:00,56.8,56.88,56.8,56.88,283176.0,50.8629,50.9345,50.8629,50.9345,283176.0
2021-05-26 15:20:00,56.88,56.93,56.88,56.9,262742.0,50.9345,50.9793,50.9345,50.9524,262742.0
2021-05-26 15:25:00,56.9,56.9,56.8,56.83,200494.0,50.9524,50.9524,50.8629,50.8897,200494.0
2021-05-26 15:30:00,56.83,56.83,56.79,56.82,151143.0,50.8897,50.8897,50.8539,50.8808,151143.0
2021-05-26 15:35:00,56.82,56.86,56.79,56.83,305460.0,50.8808,50.9166,50.8539,50.8897,305460.0
2021-05-26 15:40:00,56.83,56.85,56.81,56.82,325421.0,50.8897,50.9076,50.8718,50.8808,325421.0
2021-05-26 15:45:00,56.82,56.85,56.79,56.8,326733.0,50.8808,50.9076,50.8539,50.8629,326733.0
2021-05-26 15:50:00,56.8,56.8,56.7,56.73,1120475.0,50.8629,50.8629,50.7733,50.8002,1120475.0
2021-05-26 15:55:00,56.73,56.89,56.73,56.87,1036236.0,50.8002,50.9435,50.8002,50.9256,1036236.0
2021-05-27 09:30:00,57.01,57.08,56.79,56.97,352394.0,51.0509,51.1136,50.8539,51.0151,352394.0
2021-05-27 09:35:00,56.96,57.25,56.93,57.21,227247.0,51.0061,51.2658,50.9793,51.23,227247.0
2021-05-27 09:40:00,57.21,57.28,57.08,57.16,284927.0,51.23,51.2927,51.1136,51.1852,284927.0
2021-05-27 09:45:00,57.15,57.25,57.05,57.25,223704.0,51.1763,51.2658,51.0867,51.2658,223704.0
2021-05-27 09:50:00,57.25,57.32,57.17,57.29,154549.0,51.2658,51.3285,51.1942,51.3016,154549.0
2021-05-27 09:55:00,57.29,57.35,57.25,57.32,156038.0,51.3016,51.3554,51.2658,51.3285,156038.0
2021-05-27 10:00:00,57.32,57.32,57.23,57.28,98486.0,51.3285,51.3285,51.2479,51.2927,98486.0
2021-05-27 10:05:00,57.28,57.32,57.25,57.28,71973.0,51.2927,51.3285,51.2658,51.2927,71973.0
2021-05-27 10:10:00,57.29,57.32,57.23,57.25,92133.0,51.3016,51.3285,51.2479,51.2658,92133.0
2021-05-27 10:15:00,57.25,57.27,57.18,57.18,68725.0,51.2658,51.2837,51.2031,51.2031,68725.0
2021-05-27 10:20:00,57.18,57.18,57.04,57.07,103169.0,51.2031,51.2031,51.0778,51.1046,103169.0
2021-05-27 10:25:00,57.07,57.1,57.01,57.1,80185.0,51.1046,51.1315,51.0509,51.1315,80185.0
2021-05-27 10:30:00,57.09,57.18,57.04,57.07,127864.0,51.1226,51.2031,51.0778,51.1046,127864.0
2021-05-27 10:35:00,57.07,57.1,57.04,57.09,82056.0,51.1046,51.1315,51.0778,51.1226,82056.0
2021-05-27 10:40:00,57.09,57.14,57.06,57.08,110591.0,51.1226,51.1673,51.0957,51.1136,110591.0
2021-05-27 10:45:00,57.08,57.1,57.03,57.07,100231.0,51.1136,51.1315,51.0688,51.1046,100231.0
2021-05-27 10:50:00,57.07,57.08,56.96,57.01,299724.0,51.1046,51.1136,51.0061,51.0509,299724.0
2021-05-27 10:55:00,57.02,57.13,57.01,57.08,108799.0,51.0599,51.1584,51.0509,51.1136,108799.0
2021-05-27 11:00:00,57.09,57.11,57.05,57.07,123391.0,51.1226,51.1405,51.0867,51.1046,123391.0
2021-05-27 11:05:00,57.07,57.09,56.98,56.98,147237.0,51.1046,51.1226,51.0241,51.0241,147237.0
2021-05-27 11:10:00,56.99,57.02,56.94,56.97,70417.0,51.033,51.0599,50.9882,51.0151,70417.0
2021-05-27 11:15:00,56.97,56.98,56.94,56.96,52409.0,51.0151,51.0241,50.9882,51.0061,52409.0
2021-05-27 11:20:00,56.96,57.01,56.93,56.98,58184.0,51.0061,51.0509,50.9793,51.0241,58184.0
2021-05-27 11:25:00,56.98,57.02,56.97,56.98,140959.0,51.0241,51.0599,51.0151,51.0241,140959.0
2021-05-27 11:30:00,56.98,56.99,56.87,56.89,104344.0,51.0241,51.033,50.9256,50.9435,104344.0
2021-05-27 11:35:00,56.88,56.93,56.87,56.92,39949.0,50.9345,50.9793,50.9256,50.9703,39949.0
2021-05-27 11:40:00,56.91,56.96,56.91,56.96,63632.0,50.9614,51.0061,50.9614,51.0061,63632.0
2021-05-27 11:45:00,56.96,57.0,56.96,57.0,83323.0,51.0061,51.042,51.0061,51.042,83323.0
2021-05-27 11:50:00,57.0,57.03,56.99,57.02,63338.0,51.042,51.0688,51.033,51.0599,63338.0
2021-05-27 11:55:00,57.02,57.12,57.01,57.12,87248.0,51.0599,51.1494,51.0509,51.1494,87248.0
2021-05-27 12:00:00,57.12,57.18,57.11,57.18,69547.0,51.1494,51.2031,51.1405,51.2031,69547.0
2021-05-27 12:05:00,57.18,57.18,57.09,57.1,173578.0,51.2031,51.2031,51.1226,51.1315,173578.0
2021-05-27 12:10:00,57.1,57.17,57.09,57.17,94721.0,51.1315,51.1942,51.1226,51.1942,94721.0
2021-05-27 12:15:00,57.17,57.21,57.15,57.16,51835.0,51.1942,51.23,51.1763,51.1852,51835.0
2021-05-27 12:20:00,57.16,57.16,57.11,57.13,54961.0,51.1852,51.1852,51.1405,51.1584,54961.0
2021-05-27 12:25:00,57.13,57.13,57.09,57.1,34772.0,51.1584,51.1584,51.1226,51.1315,34772.0
2021-05-27 12:30:00,57.1,57.13,57.09,57.1,48987.0,51.1315,51.1584,51.1226,51.1315,48987.0
2021-05-27 12:35:00,57.1,57.11,57.07,57.1,56979.0,51.1315,51.1405,51.1046,51.1315,56979.0
2021-05-27 12:40:00,57.1,57.12,57.08,57.12,48604.0,51.1315,51.1494,51.1136,51.1494,48604.0
2021-05-27 12:45:00,57.12,57.12,57.1,57.11,49415.0,51.1494,51.1494,51.1315,51.1405,49415.0
2021-05-27 12:50:00,57.11,57.15,57.1,57.15,88525.0,51.1405,51.1763,51.1315,51.1763,88525.0
2021-05-27 12:55:00,57.15,57.17,57.14,57.16,52443.0,51.1763,51.1942,51.1673,51.1852,52443.0
2021-05-27 13:00:00,57.16,57.2,57.15,57.18,59700.0,51.1852,51.2211,51.1763,51.2031,59700.0
2021-05-27 13:05:00,57.18,57.24,57.17,57.24,68554.0,51.2031,51.2569,51.1942,51.2569,68554.0
2021-05-27 13:10:00,57.23,57.27,57.22,57.26,101012.0,51.2479,51.2837,51.239,51.2748,101012.0
2021-05-27 13:15:00,57.25,57.26,57.17,57.21,142283.0,51.2658,51.2748,51.1942,51.23,142283.0
2021-05-27 13:20:00,57.21,57.21,57.17,57.2,47855.0,51.23,51.23,51.1942,51.2211,47855.0
2021-05-27 13:25:00,57.2,57.21,57.14,57.16,53963.0,51.2211,51.23,51.1673,51.1852,53963.0
2021-05-27 13:30:00,57.15,57.16,57.11,57.13,60135.0,51.1763,51.1852,51.1405,51.1584,60135.0
2021-05-27 13:35:00,57.13,57.16,57.03,57.15,162552.0,51.1584,51.1852,51.0688,51.1763,162552.0
2021-05-27 13:40:00,57.15,57.16,57.07,57.09,54550.0,51.1763,51.1852,51.1046,51.1226,54550.0
2021-05-27 13:45:00,57.09,57.11,57.06,57.08,65921.0,51.1226,51.1405,51.0957,51.1136,65921.0
2021-05-27 13:50:00,57.07,57.1,57.04,57.06,46379.0,51.1046,51.1315,51.0778,51.0957,46379.0
2021-05-27 13:55:00,57.05,57.07,57.0,57.01,62419.0,51.0867,51.1046,51.042,51.0509,62419.0
2021-05-27 14:00:00,57.01,57.06,56.96,56.97,105319.0,51.0509,51.0957,51.0061,51.0151,105319.0
2021-05-27 14:05:00,56.97,57.01,56.96,57.0,104952.0,51.0151,51.0509,51.0061,51.042,104952.0
2021-05-27 14:10:00,57.01,57.03,56.89,56.89,71765.0,51.0509,51.0688,50.9435,50.9435,71765.0
2021-05-27 14:15:00,56.9,56.94,56.89,56.92,58002.0,50.9524,50.9882,50.9435,50.9703,58002.0
2021-05-27 14:20:00,56.93,56.96,56.92,56.93,46763.0,50.9793,51.0061,50.9703,50.9793,46763.0
2021-05-27 14:25:00,56.93,57.01,56.91,57.01,65949.0,50.9793,51.0509,50.9614,51.0509,65949.0
2021-05-27 14:30:00,57.01,57.02,56.96,57.01,135953.0,51.0509,51.0599,51.0061,51.0509,135953.0
2021-05-27 14:35:00,57.0,57.01,56.96,57.0,41883.0,51.042,51.0509,51.0061,51.042,41883.0
2021-05-27 14:40:00,57.0,57.04,56.99,57.01,72974.0,51.042,51.0778,51.033,51.0509,72974.0
2021-05-27 14:45:00,57.01,57.03,56.99,57.0,65208.0,51.0509,51.0688,51.033,51.042,65208.0
2021-05-27 14:50:00,57.0,57.04,56.98,57.03,88487.0,51.042,51.0778,51.0241,51.0688,88487.0
2021-05-27 14:55:00,57.04,57.06,57.02,57.05,70929.0,51.0778,51.0957,51.0599,51.0867,70929.0
2021-05-27 15:00:00,57.05,57.05,56.98,57.01,84248.0,51.0867,51.0867,51.0241,51.0509,84248.0
2021-05-27 15:05:00,57.01,57.02,56.99,57.01,101142.0,51.0509,51.0599,51.033,51.0509,101142.0
2021-05-27 15:10:00,57.01,57.05,57.0,57.05,139185.0,51.0509,51.0867,51.042,51.0867,139185.0
2021-05-27 15:15:00,57.05,57.07,57.03,57.04,113739.0,51.0867,51.1046,51.0688,51.0778,113739.0
2021-05-27 15:20:00,57.03,57.04,56.98,57.01,99139.0,51.0688,51.0778,51.0241,51.0509,99139.0
2021-05-27 15:25:00,57.01,57.05,57.0,57.04,73710.0,51.0509,51.0867,51.042,51.0778,73710.0
2021-05-27 15:30:00,57.04,57.06,57.02,57.05,122631.0,51.0778,51.0957,51.0599,51.0867,122631.0
2021-05-27 15:35:00,57.04,57.07,57.02,57.05,175782.0,51.0778,51.1046,51.0599,51.0867,175782.0
2021-05-27 15:40:00,57.05,57.09,57.02,57.04,165145.0,51.0867,51.1226,51.0599,51.0778,165145.0
2021-05-27 15:45:00,57.04,57.12,57.03,57.08,231279.0,51.0778,51.1494,51.0688,51.1136,231279.0
2021-05-27 15:50:00,57.08,57.4,57.08,57.26,1307891.0,51.1136,51.4002,51.1136,51.2748,1307891.0
2021-05-27 15:55:00,57.27,57.47,57.25,57.34,2166134.0,51.2837,51.4628,51.2658,51.3464,2166134.0
2021-05-28 09:30:00,57.64,57.86,57.34,57.37,380691.0,51.6151,51.8121,51.3464,51.3733,380691.0
2021-05-28 09:35:00,57.38,57.51,57.34,57.47,172431.0,51.3822,51.4987,51.3464,51.4628,172431.0
2021-05-28 09:40:00,57.48,57.5,57.34,57.38,135839.0,51.4718,51.4897,51.3464,51.3822,135839.0
2021-05-28 09:45:00,57.38,57.47,57.32,57.36,107340.0,51.3822,51.4628,51.3285,51.3643,107340.0
2021-05-28 09:50:00,57.36,57.43,57.35,57.36,134460.0,51.3643,51.427,51.3554,51.3643,134460.0
2021-05-28 09:55:00,57.36,57.41,57.34,57.4,85889.0,51.3643,51.4091,51.3464,51.4002,85889.0
2021-05-28 10:00:00,57.4,57.44,57.38,57.42,105026.0,51.4002,51.436,51.3822,51.4181,105026.0
2021-05-28 10:05:00,57.41,57.47,57.38,57.39,102777.0,51.4091,51.4628,51.3822,51.3912,102777.0
2021-05-28 10:10:00,57.38,57.4,57.23,57.25,98713.0,51.3822,51.4002,51.2479,51.2658,98713.0
2021-05-28 10:15:00,57.25,57.28,57.22,57.22,77257.0,51.2658,51.2927,51.239,51.239,77257.0
2021-05-28 10:20:00,57.22,57.33,57.22,57.29,76869.0,51.239,51.3375,51.239,51.3016,76869.0
2021-05-28 10:25:00,57.28,57.32,57.24,57.29,96350.0,51.2927,51.3285,51.2569,51.3016,96350.0
2021-05-28 10:30:00,57.29,57.38,57.27,57.38,78630.0,51.3016,51.3822,51.2837,51.3822,78630.0
2021-05-28 10:35:00,57.38,57.42,57.32,57.33,95681.0,51.3822,51.4181,51.3285,51.3375,95681.0
2021-05-28 10:40:00,57.33,57.42,57.33,57.38,87767.0,51.3375,51.4181,51.3375,51.3822,87767.0
2021-05-28 10:45:00,57.39,57.49,57.39,57.48,137740.0,51.3912,51.4807,51.3912,51.4718,137740.0
2021-05-28 10:50:00,57.47,57.51,57.47,57.5,47923.0,51.4628,51.4987,51.4628,51.4897,47923.0
2021-05-28 10:55:00,57.5,57.52,57.46,57.5,81914.0,51.4897,51.5076,51.4539,51.4897,81914.0
2021-05-28 11:00:00,57.49,57.56,57.49,57.55,56996.0,51.4807,51.5434,51.4807,51.5345,56996.0
2021-05-28 11:05:00,57.56,57.57,57.52,57.55,59043.0,51.5434,51.5524,51.5076,51.5345,59043.0
2021-05-28 11:10:00,57.55,57.55,57.51,57.52,65293.0,51.5345,51.5345,51.4987,51.5076,65293.0
2021-05-28 11:15:00,57.51,57.56,57.5,57.55,27733.0,51.4987,51.5434,51.4897,51.5345,27733.0
2021-05-28 11:20:00,57.56,57.57,57.52,57.57,53733.0,51.5434,51.5524,51.5076,51.5524,53733.0
2021-05-28 11:25:00,57.57,57.61,57.52,57.55,131828.0,51.5524,51.5882,51.5076,51.5345,131828.0
2021-05-28 11:30:00,57.55,57.55,57.46,57.48,79874.0,51.5345,51.5345,51.4539,51.4718,79874.0
2021-05-28 11:35:00,57.48,57.53,57.46,57.51,91795.0,51.4718,51.5166,51.4539,51.4987,91795.0
2021-05-28 11:40:00,57.51,57.52,57.47,57.47,76934.0,51.4987,51.5076,51.4628,51.4628,76934.0
2021-05-28 11:45:00,57.47,57.47,57.41,57.43,91225.0,51.4628,51.4628,51.4091,51.427,91225.0
2021-05-28 11:50:00,57.43,57.46,57.42,57.46,76025.0,51.427,51.4539,51.4181,51.4539,76025.0
2021-05-28 11:55:00,57.47,57.54,57.46,57.53,77574.0,51.4628,51.5255,51.4539,51.5166,77574.0
2021-05-28 12:00:00,57.53,57.62,57.52,57.62,72087.0,51.5166,51.5972,51.5076,51.5972,72087.0
2021-05-28 12:05:00,57.62,57.65,57.6,57.64,67947.0,51.5972,51.624,51.5792,51.6151,67947.0
2021-05-28 12:10:00,57.64,57.64,57.58,57.59,48983.0,51.6151,51.6151,51.5613,51.5703,48983.0
2021-05-28 12:15:00,57.59,57.61,57.58,57.6,33232.0,51.5703,51.5882,51.5613,51.5792,33232.0
2021-05-28 12:20:00,57.6,57.62,57.58,57.61,57500.0,51.5792,51.5972,51.5613,51.5882,57500.0
2021-05-28 12:25:00,57.61,57.62,57.58,57.6,38856.0,51.5882,51.5972,51.5613,51.5792,38856.0
2021-05-28 12:30:00,57.6,57.61,57.57,57.61,52624.0,51.5792,51.5882,51.5524,51.5882,52624.0
2021-05-28 12:35:00,57.6,57.61,57.56,57.59,60201.0,51.5792,51.5882,51.5434,51.5703,60201.0
2021-05-28 12:40:00,57.59,57.61,57.55,57.56,50479.0,51.5703,51.5882,51.5345,51.5434,50479.0
2021-05-28 12:45:00,57.56,57.57,57.5,57.53,112960.0,51.5434,51.5524,51.4897,51.5166,112960.0
2021-05-28 12:50:00,57.53,57.54,57.47,57.48,75324.0,51.5166,51.5255,51.4628,51.4718,75324.0
2021-05-28 12:55:00,57.47,57.5,57.47,57.48,66643.0,51.4628,51.4897,51.4628,51.4718,66643.0
2021-05-28 13:00:00,57.48,57.49,57.45,57.48,46551.0,51.4718,51.4807,51.4449,51.4718,46551.0
2021-05-28 13:05:00,57.48,57.5,57.43,57.44,42638.0,51.4718,51.4897,51.427,51.436,42638.0
2021-05-28 13:10:00,57.44,57.47,57.42,57.46,55502.0,51.436,51.4628,51.4181,51.4539,55502.0
2021-05-28 13:15:00,57.46,57.5,57.44,57.49,92030.0,51.4539,51.4897,51.436,51.4807,92030.0
2021-05-28 13:20:00,57.49,57.51,57.48,57.51,57660.0,51.4807,51.4987,51.4718,51.4987,57660.0
2021-05-28 13:25:00,57.5,57.52,57.47,57.48,51941.0,51.4897,51.5076,51.4628,51.4718,51941.0
2021-05-28 13:30:00,57.48,57.51,57.47,57.5,52310.0,51.4718,51.4987,51.4628,51.4897,52310.0
2021-05-28 13:35:00,57.5,57.51,57.46,57.47,89751.0,51.4897,51.4987,51.4539,51.4628,89751.0
2021-05-28 13:40:00,57.47,57.48,57.42,57.44,101027.0,51.4628,51.4718,51.4181,51.436,101027.0
2021-05-28 13:45:00,57.44,57.46,57.41,57.42,55033.0,51.436,51.4539,51.4091,51.4181,55033.0
2021-05-28 13:50:00,57.42,57.44,57.4,57.44,46056.0,51.4181,51.436,51.4002,51.436,46056.0
2021-05-28 13:55:00,57.44,57.45,57.41,57.45,55467.0,51.436,51.4449,51.4091,51.4449,55467.0
2021-05-28 14:00:00,57.45,57.46,57.39,57.4,131856.0,51.4449,51.4539,51.3912,51.4002,131856.0
2021-05-28 14:05:00,57.4,57.41,57.34,57.34,82602.0,51.4002,51.4091,51.3464,51.3464,82602.0
2021-05-28 14:10:00,57.34,57.34,57.3,57.3,76315.0,51.3464,51.3464,51.3106,51.3106,76315.0
2021-05-28 14:15:00,57.29,57.31,57.24,57.24,98129.0,51.3016,51.3196,51.2569,51.2569,98129.0
2021-05-28 14:20:00,57.24,57.31,57.21,57.3,96436.0,51.2569,51.3196,51.23,51.3106,96436.0
2021-05-28 14:25:00,57.3,57.33,57.28,57.33,74776.0,51.3106,51.3375,51.2927,51.3375,74776.0
2021-05-28 14:30:00,57.33,57.36,57.31,57.35,55689.0,51.3375,51.3643,51.3196,51.3554,55689.0
2021-05-28 14:35:00,57.35,57.36,57.31,57.33,43074.0,51.3554,51.3643,51.3196,51.3375,43074.0
2021-05-28 14:40:00,57.33,57.34,57.32,57.34,86371.0,51.3375,51.3464,51.3285,51.3464,86371.0
2021-05-28 14:45:00,57.34,57.38,57.33,57.38,97077.0,51.3464,51.3822,51.3375,51.3822,97077.0
2021-05-28 14:50:00,57.38,57.43,57.37,57.43,95080.0,51.3822,51.427,51.3733,51.427,95080.0
2021-05-28 14:55:00,57.43,57.44,57.41,57.43,174714.0,51.427,51.436,51.4091,51.427,174714.0
2021-05-28 15:00:00,57.42,57.43,57.35,57.38,88614.0,51.4181,51.427,51.3554,51.3822,88614.0
2021-05-28 15:05:00,57.38,57.39,57.34,57.35,80130.0,51.3822,51.3912,51.3464,51.3554,80130.0
2021-05-28 15:10:00,57.35,57.35,57.31,57.33,66498.0,51.3554,51.3554,51.3196,51.3375,66498.0
2021-05-28 15:15:00,57.32,57.35,57.32,57.34,70766.0,51.3285,51.3554,51.3285,51.3464,70766.0
2021-05-28 15:20:00,57.33,57.34,57.29,57.3,63520.0,51.3375,51.3464,51.3016,51.3106,63520.0
2021-05-28 15:25:00,57.29,57.33,57.28,57.32,91238.0,51.3016,51.3375,51.2927,51.3285,91238.0
2021-05-28 15:30:00,57.33,57.4,57.31,57.38,135396.0,51.3375,51.4002,51.3196,51.3822,135396.0
2021-05-28 15:35:00,57.38,57.43,57.37,57.43,118209.0,51.3822,51.427,51.3733,51.427,118209.0
2021-05-28 15:40:00,57.42,57.43,57.41,57.42,104801.0,51.4181,51.427,51.4091,51.4181,104801.0
2021-05-28 15:45:00,57.43,57.51,57.42,57.5,240978.0,51.427,51.4987,51.4181,51.4897,240978.0
2021-05-28 15:50:00,57.5,57.57,57.29,57.37,929338.0,51.4897,51.5524,51.3016,51.3733,929338.0
2021-05-28 15:55:00,57.37,57.38,57.28,57.36,933148.0,51.3733,51.3822,51.2927,51.3643,933148.0
2021-06-01 09:30:00,57.88,57.92,57.68,57.68,507510.0,51.83,51.8658,51.6509,51.6509,507510.0
2021-06-01 09:35:00,57.69,57.72,57.27,57.28,197460.0,51.6598,51.6867,51.2837,51.2927,197460.0
2021-06-01 09:40:00,57.28,57.37,57.25,57.31,156430.0,51.2927,51.3733,51.2658,51.3196,156430.0
2021-06-01 09:45:00,57.32,57.44,57.27,57.43,141390.0,51.3285,51.436,51.2837,51.427,141390.0
2021-06-01 09:50:00,57.43,57.46,57.36,57.43,105150.0,51.427,51.4539,51.3643,51.427,105150.0
2021-06-01 09:55:00,57.43,57.45,57.38,57.42,168472.0,51.427,51.4449,51.3822,51.4181,168472.0
2021-06-01 10:00:00,57.41,57.45,57.31,57.32,103039.0,51.4091,51.4449,51.3196,51.3285,103039.0
2021-06-01 10:05:00,57.31,57.4,57.3,57.33,88437.0,51.3196,51.4002,51.3106,51.3375,88437.0
2021-06-01 10:10:00,57.32,57.35,57.25,57.28,94979.0,51.3285,51.3554,51.2658,51.2927,94979.0
2021-06-01 10:15:00,57.28,57.28,57.05,57.06,189626.0,51.2927,51.2927,51.0867,51.0957,189626.0
2021-06-01 10:20:00,57.05,57.06,56.97,57.01,169766.0,51.0867,51.0957,51.0151,51.0509,169766.0
2021-06-01 10:25:00,57.01,57.09,57.01,57.09,117955.0,51.0509,51.1226,51.0509,51.1226,117955.0
2021-06-01 10:30:00,57.09,57.13,57.05,57.09,161901.0,51.1226,51.1584,51.0867,51.1226,161901.0
2021-06-01 10:35:00,57.09,57.15,57.08,57.11,97674.0,51.1226,51.1763,51.1136,51.1405,97674.0
2021-06-01 10:40:00,57.11,57.2,57.1,57.16,211855.0,51.1405,51.2211,51.1315,51.1852,211855.0
2021-06-01 10:45:00,57.17,57.23,57.12,57.13,163967.0,51.1942,51.2479,51.1494,51.1584,163967.0
2021-06-01 10:50:00,57.13,57.13,56.93,56.95,154760.0,51.1584,51.1584,50.9793,50.9972,154760.0
2021-06-01 10:55:00,56.94,56.97,56.87,56.95,200475.0,50.9882,51.0151,50.9256,50.9972,200475.0
2021-06-01 11:00:00,56.95,56.98,56.89,56.92,98455.0,50.9972,51.0241,50.9435,50.9703,98455.0
2021-06-01 11:05:00,56.93,56.93,56.84,56.92,146382.0,50.9793,50.9793,50.8987,50.9703,146382.0
2021-06-01 11:10:00,56.92,57.05,56.92,57.04,49900.0,50.9703,51.0867,50.9703,51.0778,49900.0
2021-06-01 11:15:00,57.05,57.05,56.99,57.01,84154.0,51.0867,51.0867,51.033,51.0509,84154.0
2021-06-01 11:20:00,57.02,57.1,57.01,57.08,50724.0,51.0599,51.1315,51.0509,51.1136,50724.0
2021-06-01 11:25:00,57.09,57.1,57.01,57.03,74325.0,51.1226,51.1315,51.0509,51.0688,74325.0
2021-06-01 11:30:00,57.02,57.11,57.01,57.11,68060.0,51.0599,51.1405,51.0509,51.1405,68060.0
2021-06-01 11:35:00,57.11,57.26,57.11,57.23,137807.0,51.1405,51.2748,51.1405,51.2479,137807.0
2021-06-01 11:40:00,57.23,57.26,57.16,57.16,54904.0,51.2479,51.2748,51.1852,51.1852,54904.0
2021-06-01 11:45:00,57.17,57.2,57.15,57.15,46819.0,51.1942,51.2211,51.1763,51.1763,46819.0
2021-06-01 11:50:00,57.14,57.19,57.11,57.19,153095.0,51.1673,51.2121,51.1405,51.2121,153095.0
2021-06-01 11:55:00,57.19,57.24,57.14,57.14,92982.0,51.2121,51.2569,51.1673,51.1673,92982.0
2021-06-01 12:00:00,57.15,57.19,57.11,57.12,47989.0,51.1763,51.2121,51.1405,51.1494,47989.0
2021-06-01 12:05:00,57.12,57.12,57.06,57.08,100299.0,51.1494,51.1494,51.0957,51.1136,100299.0
2021-06-01 12:10:00,57.08,57.11,57.06,57.11,46877.0,51.1136,51.1405,51.0957,51.1405,46877.0
2021-06-01 12:15:00,57.11,57.12,57.03,57.04,42851.0,51.1405,51.1494,51.0688,51.0778,42851.0
2021-06-01 12:20:00,57.04,57.09,57.04,57.07,44019.0,51.0778,51.1226,51.0778,51.1046,44019.0
2021-06-01 12:25:00,57.07,57.07,57.03,57.05,21727.0,51.1046,51.1046,51.0688,51.0867,21727.0
2021-06-01 12:30:00,57.05,57.06,57.02,57.02,31198.0,51.0867,51.0957,51.0599,51.0599,31198.0
2021-06-01 12:35:00,57.02,57.05,57.02,57.05,48786.0,51.0599,51.0867,51.0599,51.0867,48786.0
2021-06-01 12:40:00,57.04,57.06,57.03,57.03,42945.0,51.0778,51.0957,51.0688,51.0688,42945.0
2021-06-01 12:45:00,57.03,57.05,57.01,57.01,36747.0,51.0688,51.0867,51.0509,51.0509,36747.0
2021-06-01 12:50:00,57.02,57.03,56.96,56.98,38441.0,51.0599,51.0688,51.0061,51.0241,38441.0
2021-06-01 12:55:00,56.98,57.04,56.97,57.04,49409.0,51.0241,51.0778,51.0151,51.0778,49409.0
2021-06-01 13:00:00,57.04,57.09,57.0,57.0,93366.0,51.0778,51.1226,51.042,51.042,93366.0
2021-06-01 13:05:00,57.0,57.01,56.96,56.97,48819.0,51.042,51.0509,51.0061,51.0151,48819.0
2021-06-01 13:10:00,56.97,57.0,56.95,56.96,59557.0,51.0151,51.042,50.9972,51.0061,59557.0
2021-06-01 13:15:00,56.97,57.0,56.96,56.97,55112.0,51.0151,51.042,51.0061,51.0151,55112.0
2021-06-01 13:20:00,56.97,57.03,56.96,57.01,58307.0,51.0151,51.0688,51.0061,51.0509,58307.0
2021-06-01 13:25:00,57.01,57.01,56.99,57.0,34680.0,51.0509,51.0509,51.033,51.042,34680.0
2021-06-01 13:30:00,57.0,57.0,56.96,56.99,50577.0,51.042,51.042,51.0061,51.033,50577.0
2021-06-01 13:35:00,56.98,56.99,56.97,56.98,21128.0,51.0241,51.033,51.0151,51.0241,21128.0
2021-06-01 13:40:00,56.99,56.99,56.93,56.96,43448.0,51.033,51.033,50.9793,51.0061,43448.0
2021-06-01 13:45:00,56.96,56.98,56.93,56.95,41525.0,51.0061,51.0241,50.9793,50.9972,41525.0
2021-06-01 13:50:00,56.95,56.98,56.94,56.97,38320.0,50.9972,51.0241,50.9882,51.0151,38320.0
2021-06-01 13:55:00,56.98,57.01,56.97,57.01,37126.0,51.0241,51.0509,51.0151,51.0509,37126.0
2021-06-01 14:00:00,57.0,57.13,57.0,57.12,87827.0,51.042,51.1584,51.042,51.1494,87827.0
2021-06-01 14:05:00,57.12,57.12,57.05,57.05,62312.0,51.1494,51.1494,51.0867,51.0867,62312.0
2021-06-01 14:10:00,57.06,57.09,57.04,57.05,40686.0,51.0957,51.1226,51.0778,51.0867,40686.0
2021-06-01 14:15:00,57.05,57.06,57.04,57.05,40762.0,51.0867,51.0957,51.0778,51.0867,40762.0
2021-06-01 14:20:00,57.05,57.09,57.04,57.08,75078.0,51.0867,51.1226,51.0778,51.1136,75078.0
2021-06-01 14:25:00,57.09,57.13,57.08,57.12,54514.0,51.1226,51.1584,51.1136,51.1494,54514.0
2021-06-01 14:30:00,57.13,57.18,57.12,57.15,51981.0,51.1584,51.2031,51.1494,51.1763,51981.0
2021-06-01 14:35:00,57.15,57.19,57.15,57.17,44688.0,51.1763,51.2121,51.1763,51.1942,44688.0
2021-06-01 14:40:00,57.18,57.24,57.18,57.22,126035.0,51.2031,51.2569,51.2031,51.239,126035.0
2021-06-01 14:45:00,57.21,57.21,57.1,57.13,119752.0,51.23,51.23,51.1315,51.1584,119752.0
2021-06-01 14:50:00,57.13,57.14,57.08,57.09,57421.0,51.1584,51.1673,51.1136,51.1226,57421.0
2021-06-01 14:55:00,57.09,57.12,57.09,57.12,38241.0,51.1226,51.1494,51.1226,51.1494,38241.0
2021-06-01 15:00:00,57.12,57.12,57.08,57.1,52305.0,51.1494,51.1494,51.1136,51.1315,52305.0
2021-06-01 15:05:00,57.09,57.1,57.04,57.05,86182.0,51.1226,51.1315,51.0778,51.0867,86182.0
2021-06-01 15:10:00,57.06,57.06,57.02,57.04,63179.0,51.0957,51.0957,51.0599,51.0778,63179.0
2021-06-01 15:15:00,57.04,57.04,57.0,57.01,95315.0,51.0778,51.0778,51.042,51.0509,95315.0
2021-06-01 15:20:00,57.01,57.03,57.0,57.02,131336.0,51.0509,51.0688,51.042,51.0599,131336.0
2021-06-01 15:25:00,57.02,57.02,56.95,56.96,106562.0,51.0599,51.0599,50.9972,51.0061,106562.0
2021-06-01 15:30:00,56.97,56.98,56.92,56.95,147064.0,51.0151,51.0241,50.9703,50.9972,147064.0
2021-06-01 15:35:00,56.95,56.96,56.91,56.94,177420.0,50.9972,51.0061,50.9614,50.9882,177420.0
2021-06-01 15:40:00,56.94,56.94,56.9,56.91,180805.0,50.9882,50.9882,50.9524,50.9614,180805.0
2021-06-01 15:45:00,56.91,56.96,56.91,56.95,232917.0,50.9614,51.0061,50.9614,50.9972,232917.0
2021-06-01 15:50:00,56.95,56.96,56.87,56.96,384495.0,50.9972,51.0061,50.9256,51.0061,384495.0
2021-06-01 15:55:00,56.96,56.97,56.89,56.95,499874.0,51.0061,51.0151,50.9435,50.9972,499874.0
2021-06-02 09:30:00,57.0,57.03,56.86,56.95,249193.0,51.042,51.0688,50.9166,50.9972,249193.0
2021-06-02 09:35:00,56.96,56.96,56.58,56.62,197395.0,51.0061,51.0061,50.6659,50.7017,197395.0
2021-06-02 09:40:00,56.62,56.62,56.47,56.55,218117.0,50.7017,50.7017,50.5674,50.639,218117.0
2021-06-02 09:45:00,56.55,56.71,56.48,56.5,367113.0,50.639,50.7823,50.5763,50.5942,367113.0
2021-06-02 09:50:00,56.5,56.6,56.47,56.47,155671.0,50.5942,50.6838,50.5674,50.5674,155671.0
2021-06-02 09:55:00,56.48,56.55,56.39,56.44,260333.0,50.5763,50.639,50.4957,50.5405,260333.0
2021-06-02 10:00:00,56.44,56.49,56.41,56.44,159210.0,50.5405,50.5853,50.5136,50.5405,159210.0
2021-06-02 10:05:00,56.45,56.48,56.32,56.35,156668.0,50.5495,50.5763,50.433,50.4599,156668.0
2021-06-02 10:10:00,56.36,56.38,56.23,56.29,236354.0,50.4689,50.4868,50.3524,50.4062,236354.0
2021-06-02 10:15:00,56.29,56.37,56.28,56.36,261514.0,50.4062,50.4778,50.3972,50.4689,261514.0
2021-06-02 10:20:00,56.36,56.47,56.33,56.46,265623.0,50.4689,50.5674,50.442,50.5584,265623.0
2021-06-02 10:25:00,56.46,56.57,56.45,56.55,143199.0,50.5584,50.6569,50.5495,50.639,143199.0
2021-06-02 10:30:00,56.55,56.63,56.51,56.6,117809.0,50.639,50.7106,50.6032,50.6838,117809.0
2021-06-02 10:35:00,56.6,56.6,56.53,56.54,121617.0,50.6838,50.6838,50.6211,50.63,121617.0
2021-06-02 10:40:00,56.54,56.58,56.48,56.54,106648.0,50.63,50.6659,50.5763,50.63,106648.0
2021-06-02 10:45:00,56.54,56.55,56.49,56.53,73297.0,50.63,50.639,50.5853,50.6211,73297.0
2021-06-02 10:50:00,56.53,56.58,56.48,56.58,69305.0,50.6211,50.6659,50.5763,50.6659,69305.0
2021-06-02 10:55:00,56.58,56.6,56.51,56.56,150834.0,50.6659,50.6838,50.6032,50.648,150834.0
2021-06-02 11:00:00,56.56,56.62,56.49,56.56,150915.0,50.648,50.7017,50.5853,50.648,150915.0
2021-06-02 11:05:00,56.56,56.6,56.53,56.6,91018.0,50.648,50.6838,50.6211,50.6838,91018.0
2021-06-02 11:10:00,56.59,56.67,56.58,56.66,77001.0,50.6748,50.7465,50.6659,50.7375,77001.0
2021-06-02 11:15:00,56.66,56.73,56.64,56.64,98763.0,50.7375,50.8002,50.7196,50.7196,98763.0
2021-06-02 11:20:00,56.65,56.69,56.59,56.64,90200.0,50.7285,50.7644,50.6748,50.7196,90200.0
2021-06-02 11:25:00,56.63,56.68,56.62,56.66,51855.0,50.7106,50.7554,50.7017,50.7375,51855.0
2021-06-02 11:30:00,56.66,56.67,56.64,56.66,50607.0,50.7375,50.7465,50.7196,50.7375,50607.0
2021-06-02 11:35:00,56.66,56.7,56.61,56.69,92792.0,50.7375,50.7733,50.6927,50.7644,92792.0
2021-06-02 11:40:00,56.7,56.75,56.69,56.75,54209.0,50.7733,50.8181,50.7644,50.8181,54209.0
2021-06-02 11:45:00,56.76,56.76,56.69,56.69,60429.0,50.827,50.827,50.7644,50.7644,60429.0
2021-06-02 11:50:00,56.7,56.72,56.66,56.66,82312.0,50.7733,50.7912,50.7375,50.7375,82312.0
2021-06-02 11:55:00,56.67,56.72,56.66,56.69,62385.0,50.7465,50.7912,50.7375,50.7644,62385.0
2021-06-02 12:00:00,56.69,56.71,56.66,56.7,57254.0,50.7644,50.7823,50.7375,50.7733,57254.0
2021-06-02 12:05:00,56.7,56.72,56.68,56.71,67527.0,50.7733,50.7912,50.7554,50.7823,67527.0
2021-06-02 12:10:00,56.71,56.73,56.67,56.7,78726.0,50.7823,50.8002,50.7465,50.7733,78726.0
2021-06-02 12:15:00,56.7,56.71,56.67,56.71,48916.0,50.7733,50.7823,50.7465,50.7823,48916.0
2021-06-02 12:20:00,56.71,56.72,56.69,56.72,47221.0,50.7823,50.7912,50.7644,50.7912,47221.0
2021-06-02 12:25:00,56.72,56.73,56.66,56.67,74014.0,50.7912,50.8002,50.7375,50.7465,74014.0
2021-06-02 12:30:00,56.68,56.69,56.59,56.66,113187.0,50.7554,50.7644,50.6748,50.7375,113187.0
2021-06-02 12:35:00,56.66,56.7,56.65,56.7,79604.0,50.7375,50.7733,50.7285,50.7733,79604.0
2021-06-02 12:40:00,56.7,56.75,56.69,56.75,65480.0,50.7733,50.8181,50.7644,50.8181,65480.0
2021-06-02 12:45:00,56.75,56.78,56.74,56.78,61547.0,50.8181,50.845,50.8091,50.845,61547.0
2021-06-02 12:50:00,56.78,56.81,56.76,56.78,70395.0,50.845,50.8718,50.827,50.845,70395.0
2021-06-02 12:55:00,56.79,56.81,56.74,56.75,37671.0,50.8539,50.8718,50.8091,50.8181,37671.0
2021-06-02 13:00:00,56.75,56.77,56.74,56.76,78843.0,50.8181,50.836,50.8091,50.827,78843.0
2021-06-02 13:05:00,56.76,56.79,56.72,56.78,62242.0,50.827,50.8539,50.7912,50.845,62242.0
2021-06-02 13:10:00,56.78,56.78,56.74,56.76,59611.0,50.845,50.845,50.8091,50.827,59611.0
2021-06-02 13:15:00,56.76,56.76,56.69,56.71,60454.0,50.827,50.827,50.7644,50.7823,60454.0
2021-06-02 13:20:00,56.71,56.72,56.57,56.57,74125.0,50.7823,50.7912,50.6569,50.6569,74125.0
2021-06-02 13:25:00,56.57,56.62,56.56,56.6,130640.0,50.6569,50.7017,50.648,50.6838,130640.0
2021-06-02 13:30:00,56.6,56.6,56.52,56.55,152954.0,50.6838,50.6838,50.6121,50.639,152954.0
2021-06-02 13:35:00,56.55,56.56,56.53,56.56,55549.0,50.639,50.648,50.6211,50.648,55549.0
2021-06-02 13:40:00,56.55,56.6,56.55,56.59,58834.0,50.639,50.6838,50.639,50.6748,58834.0
2021-06-02 13:45:00,56.6,56.62,56.51,56.54,143660.0,50.6838,50.7017,50.6032,50.63,143660.0
2021-06-02 13:50:00,56.54,56.56,56.51,56.52,35423.0,50.63,50.648,50.6032,50.6121,35423.0
2021-06-02 13:55:00,56.51,56.55,56.49,56.53,60736.0,50.6032,50.639,50.5853,50.6211,60736.0
2021-06-02 14:00:00,56.53,56.58,56.52,56.57,67849.0,50.6211,50.6659,50.6121,50.6569,67849.0
2021-06-02 14:05:00,56.57,56.62,56.56,56.58,146752.0,50.6569,50.7017,50.648,50.6659,146752.0
2021-06-02 14:10:00,56.57,56.58,56.5,56.52,66500.0,50.6569,50.6659,50.5942,50.6121,66500.0
2021-06-02 14:15:00,56.51,56.62,56.51,56.6,55931.0,50.6032,50.7017,50.6032,50.6838,55931.0
2021-06-02 14:20:00,56.6,56.67,56.6,56.64,48968.0,50.6838,50.7465,50.6838,50.7196,48968.0
2021-06-02 14:25:00,56.65,56.65,56.62,56.64,45972.0,50.7285,50.7285,50.7017,50.7196,45972.0
2021-06-02 14:30:00,56.63,56.69,56.62,56.68,65120.0,50.7106,50.7644,50.7017,50.7554,65120.0
2021-06-02 14:35:00,56.68,56.68,56.63,56.68,101306.0,50.7554,50.7554,50.7106,50.7554,101306.0
2021-06-02 14:40:00,56.68,56.68,56.61,56.61,59904.0,50.7554,50.7554,50.6927,50.6927,59904.0
2021-06-02 14:45:00,56.62,56.64,56.59,56.63,66855.0,50.7017,50.7196,50.6748,50.7106,66855.0
2021-06-02 14:50:00,56.63,56.63,56.56,56.58,105167.0,50.7106,50.7106,50.648,50.6659,105167.0
2021-06-02 14:55:00,56.57,56.59,56.52,56.59,116509.0,50.6569,50.6748,50.6121,50.6748,116509.0
2021-06-02 15:00:00,56.58,56.62,56.56,56.62,79344.0,50.6659,50.7017,50.648,50.7017,79344.0
2021-06-02 15:05:00,56.62,56.69,56.62,56.69,50924.0,50.7017,50.7644,50.7017,50.7644,50924.0
2021-06-02 15:10:00,56.69,56.76,56.68,56.76,92849.0,50.7644,50.827,50.7554,50.827,92849.0
2021-06-02 15:15:00,56.77,56.78,56.73,56.73,68241.0,50.836,50.845,50.8002,50.8002,68241.0
2021-06-02 15:20:00,56.73,56.76,56.71,56.73,68424.0,50.8002,50.827,50.7823,50.8002,68424.0
2021-06-02 15:25:00,56.73,56.76,56.72,56.74,80059.0,50.8002,50.827,50.7912,50.8091,80059.0
2021-06-02 15:30:00,56.73,56.76,56.7,56.7,93544.0,50.8002,50.827,50.7733,50.7733,93544.0
2021-06-02 15:35:00,56.7,56.77,56.69,56.73,93502.0,50.7733,50.836,50.7644,50.8002,93502.0
2021-06-02 15:40:00,56.74,56.81,56.72,56.8,178795.0,50.8091,50.8718,50.7912,50.8629,178795.0
2021-06-02 15:45:00,56.8,56.8,56.74,56.77,129754.0,50.8629,50.8629,50.8091,50.836,129754.0
2021-06-02 15:50:00,56.77,56.83,56.68,56.74,820359.0,50.836,50.8897,50.7554,50.8091,820359.0
2021-06-02 15:55:00,56.73,56.74,56.66,56.69,874143.0,50.8002,50.8091,50.7375,50.7644,874143.0
2021-06-03 09:30:00,56.25,56.63,56.14,56.23,320442.0,50.3704,50.7106,50.2719,50.3524,320442.0
2021-06-03 09:35:00,56.24,56.26,56.08,56.21,131156.0,50.3614,50.3793,50.2181,50.3345,131156.0
2021-06-03 09:40:00,56.21,56.23,56.07,56.07,133582.0,50.3345,50.3524,50.2092,50.2092,133582.0
2021-06-03 09:45:00,56.06,56.14,56.03,56.07,122998.0,50.2002,50.2719,50.1734,50.2092,122998.0
2021-06-03 09:50:00,56.07,56.13,56.03,56.04,91807.0,50.2092,50.2629,50.1734,50.1823,91807.0
2021-06-03 09:55:00,56.04,56.14,56.0,56.05,201077.0,50.1823,50.2719,50.1465,50.1913,201077.0
2021-06-03 10:00:00,56.05,56.06,55.92,55.97,183761.0,50.1913,50.2002,50.0749,50.1196,183761.0
2021-06-03 10:05:00,55.97,56.18,55.97,56.11,147426.0,50.1196,50.3077,50.1196,50.245,147426.0
2021-06-03 10:10:00,56.12,56.17,56.1,56.15,151885.0,50.2539,50.2987,50.236,50.2808,151885.0
2021-06-03 10:15:00,56.14,56.24,56.14,56.22,95449.0,50.2719,50.3614,50.2719,50.3435,95449.0
2021-06-03 10:20:00,56.22,56.24,56.09,56.11,58126.0,50.3435,50.3614,50.2271,50.245,58126.0
2021-06-03 10:25:00,56.1,56.1,56.0,56.01,109095.0,50.236,50.236,50.1465,50.1554,109095.0
2021-06-03 10:30:00,56.01,56.05,55.98,56.0,108483.0,50.1554,50.1913,50.1286,50.1465,108483.0
2021-06-03 10:35:00,56.0,56.0,55.89,55.91,89799.0,50.1465,50.1465,50.048,50.0659,89799.0
2021-06-03 10:40:00,55.91,55.96,55.84,55.95,120119.0,50.0659,50.1107,50.0032,50.1017,120119.0
2021-06-03 10:45:00,55.96,56.08,55.9,56.07,257843.0,50.1107,50.2181,50.0569,50.2092,257843.0
2021-06-03 10:50:00,56.07,56.08,55.98,56.02,79458.0,50.2092,50.2181,50.1286,50.1644,79458.0
2021-06-03 10:55:00,56.03,56.2,56.0,56.19,134674.0,50.1734,50.3256,50.1465,50.3166,134674.0
2021-06-03 11:00:00,56.18,56.34,56.18,56.34,186813.0,50.3077,50.451,50.3077,50.451,186813.0
2021-06-03 11:05:00,56.34,56.39,56.3,56.38,126902.0,50.451,50.4957,50.4151,50.4868,126902.0
2021-06-03 11:10:00,56.36,56.39,56.29,56.3,88451.0,50.4689,50.4957,50.4062,50.4151,88451.0
2021-06-03 11:15:00,56.31,56.32,56.24,56.28,82953.0,50.4241,50.433,50.3614,50.3972,82953.0
2021-06-03 11:20:00,56.28,56.32,56.24,56.29,113762.0,50.3972,50.433,50.3614,50.4062,113762.0
2021-06-03 11:25:00,56.28,56.36,56.24,56.26,120418.0,50.3972,50.4689,50.3614,50.3793,120418.0
2021-06-03 11:30:00,56.26,56.28,56.2,56.2,83961.0,50.3793,50.3972,50.3256,50.3256,83961.0
2021-06-03 11:35:00,56.2,56.23,56.15,56.16,111932.0,50.3256,50.3524,50.2808,50.2898,111932.0
2021-06-03 11:40:00,56.16,56.2,56.14,56.19,58869.0,50.2898,50.3256,50.2719,50.3166,58869.0
2021-06-03 11:45:00,56.19,56.19,56.08,56.11,66677.0,50.3166,50.3166,50.2181,50.245,66677.0
2021-06-03 11:50:00,56.1,56.11,56.04,56.06,44021.0,50.236,50.245,50.1823,50.2002,44021.0
2021-06-03 11:55:00,56.06,56.08,56.03,56.06,34077.0,50.2002,50.2181,50.1734,50.2002,34077.0
2021-06-03 12:00:00,56.06,56.09,56.02,56.07,67267.0,50.2002,50.2271,50.1644,50.2092,67267.0
2021-06-03 12:05:00,56.07,56.16,56.06,56.16,52464.0,50.2092,50.2898,50.2002,50.2898,52464.0
2021-06-03 12:10:00,56.15,56.19,56.15,56.17,106467.0,50.2808,50.3166,50.2808,50.2987,106467.0
2021-06-03 12:15:00,56.16,56.19,56.06,56.09,90675.0,50.2898,50.3166,50.2002,50.2271,90675.0
2021-06-03 12:20:00,56.09,56.09,56.03,56.03,57456.0,50.2271,50.2271,50.1734,50.1734,57456.0
2021-06-03 12:25:00,56.04,56.1,55.99,56.1,79911.0,50.1823,50.236,50.1375,50.236,79911.0
2021-06-03 12:30:00,56.11,56.13,56.09,56.11,141327.0,50.245,50.2629,50.2271,50.245,141327.0
2021-06-03 12:35:00,56.11,56.2,56.09,56.2,52416.0,50.245,50.3256,50.2271,50.3256,52416.0
2021-06-03 12:40:00,56.2,56.3,56.19,56.29,75311.0,50.3256,50.4151,50.3166,50.4062,75311.0
2021-06-03 12:45:00,56.28,56.29,56.26,56.27,47619.0,50.3972,50.4062,50.3793,50.3883,47619.0
2021-06-03 12:50:00,56.28,56.29,56.25,56.29,61726.0,50.3972,50.4062,50.3704,50.4062,61726.0
2021-06-03 12:55:00,56.29,56.36,56.28,56.35,50231.0,50.4062,50.4689,50.3972,50.4599,50231.0
2021-06-03 13:00:00,56.35,56.36,56.32,56.33,47949.0,50.4599,50.4689,50.433,50.442,47949.0
2021-06-03 13:05:00,56.33,56.36,56.26,56.33,129396.0,50.442,50.4689,50.3793,50.442,129396.0
2021-06-03 13:10:00,56.34,56.37,56.27,56.27,52116.0,50.451,50.4778,50.3883,50.3883,52116.0
2021-06-03 13:15:00,56.28,56.31,56.27,56.31,25968.0,50.3972,50.4241,50.3883,50.4241,25968.0
2021-06-03 13:20:00,56.31,56.38,56.31,56.38,37465.0,50.4241,50.4868,50.4241,50.4868,37465.0
2021-06-03 13:25:00,56.38,56.43,56.38,56.42,47411.0,50.4868,50.5315,50.4868,50.5226,47411.0
2021-06-03 13:30:00,56.42,56.47,56.4,56.47,107660.0,50.5226,50.5674,50.5047,50.5674,107660.0
2021-06-03 13:35:00,56.47,56.47,56.43,56.44,41443.0,50.5674,50.5674,50.5315,50.5405,41443.0
2021-06-03 13:40:00,56.44,56.48,56.41,56.44,55749.0,50.5405,50.5763,50.5136,50.5405,55749.0
2021-06-03 13:45:00,56.44,56.46,56.41,56.45,53305.0,50.5405,50.5584,50.5136,50.5495,53305.0
2021-06-03 13:50:00,56.46,56.54,56.45,56.52,66821.0,50.5584,50.63,50.5495,50.6121,66821.0
2021-06-03 13:55:00,56.52,56.56,56.49,56.55,41985.0,50.6121,50.648,50.5853,50.639,41985.0
2021-06-03 14:00:00,56.56,56.59,56.55,56.59,68431.0,50.648,50.6748,50.639,50.6748,68431.0
2021-06-03 14:05:00,56.59,56.63,56.58,56.61,39765.0,50.6748,50.7106,50.6659,50.6927,39765.0
2021-06-03 14:10:00,56.61,56.61,56.52,56.56,30446.0,50.6927,50.6927,50.6121,50.648,30446.0
2021-06-03 14:15:00,56.55,56.56,56.51,56.54,74891.0,50.639,50.648,50.6032,50.63,74891.0
2021-06-03 14:20:00,56.54,56.55,56.5,56.52,91876.0,50.63,50.639,50.5942,50.6121,91876.0
2021-06-03 14:25:00,56.51,56.52,56.44,56.45,41276.0,50.6032,50.6121,50.5405,50.5495,41276.0
2021-06-03 14:30:00,56.44,56.48,56.44,56.45,30041.0,50.5405,50.5763,50.5405,50.5495,30041.0
2021-06-03 14:35:00,56.44,56.49,56.43,56.45,72539.0,50.5405,50.5853,50.5315,50.5495,72539.0
2021-06-03 14:40:00,56.46,56.48,56.43,56.47,56086.0,50.5584,50.5763,50.5315,50.5674,56086.0
2021-06-03 14:45:00,56.46,56.49,56.46,56.46,20580.0,50.5584,50.5853,50.5584,50.5584,20580.0
2021-06-03 14:50:00,56.46,56.47,56.43,56.47,46323.0,50.5584,50.5674,50.5315,50.5674,46323.0
2021-06-03 14:55:00,56.48,56.51,56.46,56.48,44195.0,50.5763,50.6032,50.5584,50.5763,44195.0
2021-06-03 15:00:00,56.48,56.53,56.48,56.49,29161.0,50.5763,50.6211,50.5763,50.5853,29161.0
2021-06-03 15:05:00,56.49,56.5,56.46,56.5,46136.0,50.5853,50.5942,50.5584,50.5942,46136.0
2021-06-03 15:10:00,56.5,56.54,56.5,56.53,37341.0,50.5942,50.63,50.5942,50.6211,37341.0
2021-06-03 15:15:00,56.53,56.54,56.51,56.51,48540.0,50.6211,50.63,50.6032,50.6032,48540.0
2021-06-03 15:20:00,56.51,56.55,56.51,56.54,38494.0,50.6032,50.639,50.6032,50.63,38494.0
2021-06-03 15:25:00,56.54,56.56,56.5,56.52,93589.0,50.63,50.648,50.5942,50.6121,93589.0
2021-06-03 15:30:00,56.52,56.55,56.48,56.49,124213.0,50.6121,50.639,50.5763,50.5853,124213.0
2021-06-03 15:35:00,56.49,56.59,56.48,56.57,71810.0,50.5853,50.6748,50.5763,50.6569,71810.0
2021-06-03 15:40:00,56.57,56.58,56.5,56.52,87587.0,50.6569,50.6659,50.5942,50.6121,87587.0
2021-06-03 15:45:00,56.51,56.52,56.46,56.48,142195.0,50.6032,50.6121,50.5584,50.5763,142195.0
2021-06-03 15:50:00,56.47,56.5,56.4,56.42,235459.0,50.5674,50.5942,50.5047,50.5226,235459.0
2021-06-03 15:55:00,56.42,56.47,56.38,56.4,506845.0,50.5226,50.5674,50.4868,50.5047,506845.0
2021-06-04 09:30:00,56.66,56.78,56.43,56.62,189486.0,50.7375,50.845,50.5315,50.7017,189486.0
2021-06-04 09:35:00,56.62,56.71,56.58,56.67,77386.0,50.7017,50.7823,50.6659,50.7465,77386.0
2021-06-04 09:40:00,56.68,56.8,56.67,56.67,105484.0,50.7554,50.8629,50.7465,50.7465,105484.0
2021-06-04 09:45:00,56.68,56.72,56.6,56.63,97905.0,50.7554,50.7912,50.6838,50.7106,97905.0
2021-06-04 09:50:00,56.64,56.69,56.53,56.54,87182.0,50.7196,50.7644,50.6211,50.63,87182.0
2021-06-04 09:55:00,56.54,56.61,56.5,56.55,58001.0,50.63,50.6927,50.5942,50.639,58001.0
2021-06-04 10:00:00,56.55,56.74,56.55,56.7,145520.0,50.639,50.8091,50.639,50.7733,145520.0
2021-06-04 10:05:00,56.71,56.76,56.65,56.67,122342.0,50.7823,50.827,50.7285,50.7465,122342.0
2021-06-04 10:10:00,56.67,56.83,56.67,56.78,108742.0,50.7465,50.8897,50.7465,50.845,108742.0
2021-06-04 10:15:00,56.78,56.89,56.77,56.78,187253.0,50.845,50.9435,50.836,50.845,187253.0
2021-06-04 10:20:00,56.79,56.82,56.74,56.78,75057.0,50.8539,50.8808,50.8091,50.845,75057.0
2021-06-04 10:25:00,56.78,56.79,56.75,56.78,54256.0,50.845,50.8539,50.8181,50.845,54256.0
2021-06-04 10:30:00,56.78,56.89,56.78,56.82,79365.0,50.845,50.9435,50.845,50.8808,79365.0
2021-06-04 10:35:00,56.82,56.87,56.8,56.82,80386.0,50.8808,50.9256,50.8629,50.8808,80386.0
2021-06-04 10:40:00,56.82,56.88,56.8,56.83,83592.0,50.8808,50.9345,50.8629,50.8897,83592.0
2021-06-04 10:45:00,56.83,56.89,56.78,56.87,105500.0,50.8897,50.9435,50.845,50.9256,105500.0
2021-06-04 10:50:00,56.87,56.95,56.86,56.95,41941.0,50.9256,50.9972,50.9166,50.9972,41941.0
2021-06-04 10:55:00,56.95,56.96,56.87,56.91,72819.0,50.9972,51.0061,50.9256,50.9614,72819.0
2021-06-04 11:00:00,56.91,56.94,56.88,56.92,69106.0,50.9614,50.9882,50.9345,50.9703,69106.0
2021-06-04 11:05:00,56.93,56.94,56.89,56.93,53617.0,50.9793,50.9882,50.9435,50.9793,53617.0
2021-06-04 11:10:00,56.93,56.96,56.91,56.92,47730.0,50.9793,51.0061,50.9614,50.9703,47730.0
2021-06-04 11:15:00,56.92,56.98,56.91,56.97,56962.0,50.9703,51.0241,50.9614,51.0151,56962.0
2021-06-04 11:20:00,56.97,57.01,56.95,56.98,194888.0,51.0151,51.0509,50.9972,51.0241,194888.0
2021-06-04 11:25:00,56.98,56.99,56.88,56.91,65511.0,51.0241,51.033,50.9345,50.9614,65511.0
2021-06-04 11:30:00,56.91,56.94,56.88,56.94,65963.0,50.9614,50.9882,50.9345,50.9882,65963.0
2021-06-04 11:35:00,56.93,56.94,56.85,56.85,102053.0,50.9793,50.9882,50.9076,50.9076,102053.0
2021-06-04 11:40:00,56.86,56.9,56.85,56.89,70337.0,50.9166,50.9524,50.9076,50.9435,70337.0
2021-06-04 11:45:00,56.9,56.9,56.79,56.8,40836.0,50.9524,50.9524,50.8539,50.8629,40836.0
2021-06-04 11:50:00,56.79,56.84,56.79,56.84,35570.0,50.8539,50.8987,50.8539,50.8987,35570.0
2021-06-04 11:55:00,56.85,56.85,56.74,56.77,71558.0,50.9076,50.9076,50.8091,50.836,71558.0
2021-06-04 12:00:00,56.77,56.82,56.75,56.82,32654.0,50.836,50.8808,50.8181,50.8808,32654.0
2021-06-04 12:05:00,56.82,56.87,56.8,56.85,46275.0,50.8808,50.9256,50.8629,50.9076,46275.0
2021-06-04 12:10:00,56.85,56.91,56.85,56.9,63379.0,50.9076,50.9614,50.9076,50.9524,63379.0
2021-06-04 12:15:00,56.89,56.94,56.89,56.94,68195.0,50.9435,50.9882,50.9435,50.9882,68195.0
2021-06-04 12:20:00,56.94,56.94,56.88,56.91,45386.0,50.9882,50.9882,50.9345,50.9614,45386.0
2021-06-04 12:25:00,56.91,56.92,56.85,56.86,60122.0,50.9614,50.9703,50.9076,50.9166,60122.0
2021-06-04 12:30:00,56.86,56.95,56.86,56.95,61073.0,50.9166,50.9972,50.9166,50.9972,61073.0
2021-06-04 12:35:00,56.95,56.99,56.93,56.99,25716.0,50.9972,51.033,50.9793,51.033,25716.0
2021-06-04 12:40:00,56.99,57.0,56.95,56.96,81061.0,51.033,51.042,50.9972,51.0061,81061.0
2021-06-04 12:45:00,56.97,56.98,56.95,56.96,44817.0,51.0151,51.0241,50.9972,51.0061,44817.0
2021-06-04 12:50:00,56.95,56.97,56.93,56.96,31816.0,50.9972,51.0151,50.9793,51.0061,31816.0
2021-06-04 12:55:00,56.96,56.97,56.94,56.96,26821.0,51.0061,51.0151,50.9882,51.0061,26821.0
2021-06-04 13:00:00,56.97,57.0,56.96,56.99,43147.0,51.0151,51.042,51.0061,51.033,43147.0
2021-06-04 13:05:00,56.99,57.02,56.98,57.02,31581.0,51.033,51.0599,51.0241,51.0599,31581.0
2021-06-04 13:10:00,57.02,57.04,57.01,57.02,26105.0,51.0599,51.0778,51.0509,51.0599,26105.0
2021-06-04 13:15:00,57.02,57.04,57.0,57.03,28323.0,51.0599,51.0778,51.042,51.0688,28323.0
2021-06-04 13:20:00,57.02,57.03,57.0,57.01,31397.0,51.0599,51.0688,51.042,51.0509,31397.0
2021-06-04 13:25:00,57.01,57.02,57.0,57.02,25548.0,51.0509,51.0599,51.042,51.0599,25548.0
2021-06-04 13:30:00,57.02,57.04,57.01,57.04,41560.0,51.0599,51.0778,51.0509,51.0778,41560.0
2021-06-04 13:35:00,57.03,57.07,57.03,57.07,36689.0,51.0688,51.1046,51.0688,51.1046,36689.0
2021-06-04 13:40:00,57.07,57.09,57.05,57.08,57020.0,51.1046,51.1226,51.0867,51.1136,57020.0
2021-06-04 13:45:00,57.08,57.11,57.05,57.11,66151.0,51.1136,51.1405,51.0867,51.1405,66151.0
2021-06-04 13:50:00,57.1,57.11,57.08,57.1,46573.0,51.1315,51.1405,51.1136,51.1315,46573.0
2021-06-04 13:55:00,57.1,57.1,57.04,57.07,102249.0,51.1315,51.1315,51.0778,51.1046,102249.0
2021-06-04 14:00:00,57.06,57.09,57.05,57.08,38902.0,51.0957,51.1226,51.0867,51.1136,38902.0
2021-06-04 14:05:00,57.08,57.12,57.07,57.11,65761.0,51.1136,51.1494,51.1046,51.1405,65761.0
2021-06-04 14:10:00,57.11,57.14,57.1,57.11,66719.0,51.1405,51.1673,51.1315,51.1405,66719.0
2021-06-04 14:15:00,57.12,57.14,57.07,57.09,60929.0,51.1494,51.1673,51.1046,51.1226,60929.0
2021-06-04 14:20:00,57.09,57.12,57.06,57.12,51093.0,51.1226,51.1494,51.0957,51.1494,51093.0
2021-06-04 14:25:00,57.12,57.14,57.11,57.13,65447.0,51.1494,51.1673,51.1405,51.1584,65447.0
2021-06-04 14:30:00,57.13,57.16,57.11,57.16,68112.0,51.1584,51.1852,51.1405,51.1852,68112.0
2021-06-04 14:35:00,57.15,57.18,57.14,57.18,38910.0,51.1763,51.2031,51.1673,51.2031,38910.0
2021-06-04 14:40:00,57.17,57.21,57.16,57.21,85405.0,51.1942,51.23,51.1852,51.23,85405.0
2021-06-04 14:45:00,57.21,57.21,57.17,57.18,77066.0,51.23,51.23,51.1942,51.2031,77066.0
2021-06-04 14:50:00,57.18,57.19,57.13,57.15,80129.0,51.2031,51.2121,51.1584,51.1763,80129.0
2021-06-04 14:55:00,57.15,57.16,57.11,57.12,70524.0,51.1763,51.1852,51.1405,51.1494,70524.0
2021-06-04 15:00:00,57.11,57.12,57.05,57.08,73802.0,51.1405,51.1494,51.0867,51.1136,73802.0
2021-06-04 15:05:00,57.08,57.14,57.06,57.14,76248.0,51.1136,51.1673,51.0957,51.1673,76248.0
2021-06-04 15:10:00,57.14,57.16,57.1,57.11,121650.0,51.1673,51.1852,51.1315,51.1405,121650.0
2021-06-04 15:15:00,57.11,57.13,57.11,57.11,84759.0,51.1405,51.1584,51.1405,51.1405,84759.0
2021-06-04 15:20:00,57.11,57.14,57.1,57.12,107875.0,51.1405,51.1673,51.1315,51.1494,107875.0
2021-06-04 15:25:00,57.12,57.14,57.11,57.14,84739.0,51.1494,51.1673,51.1405,51.1673,84739.0
2021-06-04 15:30:00,57.14,57.18,57.11,57.16,130587.0,51.1673,51.2031,51.1405,51.1852,130587.0
2021-06-04 15:35:00,57.15,57.18,57.12,57.16,125111.0,51.1763,51.2031,51.1494,51.1852,125111.0
2021-06-04 15:40:00,57.16,57.16,57.07,57.1,205487.0,51.1852,51.1852,51.1046,51.1315,205487.0
2021-06-04 15:45:00,57.11,57.13,57.06,57.12,311557.0,51.1405,51.1584,51.0957,51.1494,311557.0
2021-06-04 15:50:00,57.12,57.19,57.09,57.12,542634.0,51.1494,51.2121,51.1226,51.1494,542634.0
2021-06-04 15:55:00,57.11,57.11,57.0,57.0,813240.0,51.1405,51.1405,51.042,51.042,813240.0
2021-06-07 09:30:00,56.73,56.98,56.71,56.96,355792.0,50.8002,51.0241,50.7823,51.0061,355792.0
2021-06-07 09:35:00,56.96,57.04,56.88,57.02,101764.0,51.0061,51.0778,50.9345,51.0599,101764.0
2021-06-07 09:40:00,57.03,57.09,56.99,57.06,125634.0,51.0688,51.1226,51.033,51.0957,125634.0
2021-06-07 09:45:00,57.06,57.18,57.05,57.18,75266.0,51.0957,51.2031,51.0867,51.2031,75266.0
2021-06-07 09:50:00,57.19,57.22,57.08,57.12,82441.0,51.2121,51.239,51.1136,51.1494,82441.0
2021-06-07 09:55:00,57.11,57.13,57.05,57.12,45417.0,51.1405,51.1584,51.0867,51.1494,45417.0
2021-06-07 10:00:00,57.12,57.17,57.08,57.12,74582.0,51.1494,51.1942,51.1136,51.1494,74582.0
2021-06-07 10:05:00,57.11,57.15,57.05,57.06,61730.0,51.1405,51.1763,51.0867,51.0957,61730.0
2021-06-07 10:10:00,57.05,57.09,57.04,57.07,39179.0,51.0867,51.1226,51.0778,51.1046,39179.0
2021-06-07 10:15:00,57.06,57.13,57.06,57.08,59789.0,51.0957,51.1584,51.0957,51.1136,59789.0
2021-06-07 10:20:00,57.08,57.19,57.06,57.19,41089.0,51.1136,51.2121,51.0957,51.2121,41089.0
2021-06-07 10:25:00,57.2,57.24,57.14,57.18,72482.0,51.2211,51.2569,51.1673,51.2031,72482.0
2021-06-07 10:30:00,57.19,57.2,57.12,57.16,52919.0,51.2121,51.2211,51.1494,51.1852,52919.0
2021-06-07 10:35:00,57.16,57.18,57.09,57.09,42997.0,51.1852,51.2031,51.1226,51.1226,42997.0
2021-06-07 10:40:00,57.1,57.15,57.07,57.1,45019.0,51.1315,51.1763,51.1046,51.1315,45019.0
2021-06-07 10:45:00,57.09,57.1,56.96,56.97,52176.0,51.1226,51.1315,51.0061,51.0151,52176.0
2021-06-07 10:50:00,56.97,57.01,56.94,56.96,123138.0,51.0151,51.0509,50.9882,51.0061,123138.0
2021-06-07 10:55:00,56.97,56.98,56.83,56.92,190274.0,51.0151,51.0241,50.8897,50.9703,190274.0
2021-06-07 11:00:00,56.93,56.97,56.89,56.95,229071.0,50.9793,51.0151,50.9435,50.9972,229071.0
2021-06-07 11:05:00,56.95,56.95,56.84,56.85,105280.0,50.9972,50.9972,50.8987,50.9076,105280.0
2021-06-07 11:10:00,56.84,56.91,56.83,56.89,89527.0,50.8987,50.9614,50.8897,50.9435,89527.0
2021-06-07 11:15:00,56.89,56.95,56.87,56.93,192665.0,50.9435,50.9972,50.9256,50.9793,192665.0
2021-06-07 11:20:00,56.94,56.97,56.83,56.87,114132.0,50.9882,51.0151,50.8897,50.9256,114132.0
2021-06-07 11:25:00,56.87,56.89,56.77,56.79,70316.0,50.9256,50.9435,50.836,50.8539,70316.0
2021-06-07 11:30:00,56.79,56.85,56.78,56.8,73166.0,50.8539,50.9076,50.845,50.8629,73166.0
2021-06-07 11:35:00,56.8,56.85,56.79,56.8,92053.0,50.8629,50.9076,50.8539,50.8629,92053.0
2021-06-07 11:40:00,56.8,56.81,56.71,56.76,153102.0,50.8629,50.8718,50.7823,50.827,153102.0
2021-06-07 11:45:00,56.76,56.77,56.71,56.73,172887.0,50.827,50.836,50.7823,50.8002,172887.0
2021-06-07 11:50:00,56.74,56.77,56.72,56.76,85902.0,50.8091,50.836,50.7912,50.827,85902.0
2021-06-07 11:55:00,56.75,56.76,56.73,56.76,78192.0,50.8181,50.827,50.8002,50.827,78192.0
2021-06-07 12:00:00,56.76,56.76,56.64,56.67,94188.0,50.827,50.827,50.7196,50.7465,94188.0
2021-06-07 12:05:00,56.67,56.69,56.65,56.68,109878.0,50.7465,50.7644,50.7285,50.7554,109878.0
2021-06-07 12:10:00,56.69,56.74,56.68,56.73,48884.0,50.7644,50.8091,50.7554,50.8002,48884.0
2021-06-07 12:15:00,56.72,56.75,56.68,56.74,61488.0,50.7912,50.8181,50.7554,50.8091,61488.0
2021-06-07 12:20:00,56.74,56.76,56.7,56.71,45183.0,50.8091,50.827,50.7733,50.7823,45183.0
2021-06-07 12:25:00,56.71,56.74,56.7,56.73,27156.0,50.7823,50.8091,50.7733,50.8002,27156.0
2021-06-07 12:30:00,56.74,56.75,56.72,56.75,64152.0,50.8091,50.8181,50.7912,50.8181,64152.0
2021-06-07 12:35:00,56.75,56.76,56.73,56.75,70321.0,50.8181,50.827,50.8002,50.8181,70321.0
2021-06-07 12:40:00,56.75,56.76,56.72,56.75,75818.0,50.8181,50.827,50.7912,50.8181,75818.0
2021-06-07 12:45:00,56.74,56.76,56.74,56.75,43213.0,50.8091,50.827,50.8091,50.8181,43213.0
2021-06-07 12:50:00,56.75,56.76,56.74,56.75,39327.0,50.8181,50.827,50.8091,50.8181,39327.0
2021-06-07 12:55:00,56.74,56.75,56.7,56.71,71402.0,50.8091,50.8181,50.7733,50.7823,71402.0
2021-06-07 13:00:00,56.71,56.72,56.66,56.67,55152.0,50.7823,50.7912,50.7375,50.7465,55152.0
2021-06-07 13:05:00,56.68,56.68,56.64,56.65,27708.0,50.7554,50.7554,50.7196,50.7285,27708.0
2021-06-07 13:10:00,56.65,56.68,56.63,56.68,41281.0,50.7285,50.7554,50.7106,50.7554,41281.0
2021-06-07 13:15:00,56.68,56.73,56.66,56.7,141153.0,50.7554,50.8002,50.7375,50.7733,141153.0
2021-06-07 13:20:00,56.71,56.76,56.7,56.73,32245.0,50.7823,50.827,50.7733,50.8002,32245.0
2021-06-07 13:25:00,56.73,56.76,56.71,56.76,36277.0,50.8002,50.827,50.7823,50.827,36277.0
2021-06-07 13:30:00,56.76,56.77,56.74,56.75,35820.0,50.827,50.836,50.8091,50.8181,35820.0
2021-06-07 13:35:00,56.75,56.78,56.75,56.77,32490.0,50.8181,50.845,50.8181,50.836,32490.0
2021-06-07 13:40:00,56.76,56.81,56.76,56.81,35150.0,50.827,50.8718,50.827,50.8718,35150.0
2021-06-07 13:45:00,56.82,56.86,56.8,56.86,42380.0,50.8808,50.9166,50.8629,50.9166,42380.0
2021-06-07 13:50:00,56.86,56.87,56.82,56.82,89850.0,50.9166,50.9256,50.8808,50.8808,89850.0
2021-06-07 13:55:00,56.82,56.85,56.76,56.82,74332.0,50.8808,50.9076,50.827,50.8808,74332.0
2021-06-07 14:00:00,56.82,56.89,56.81,56.87,42626.0,50.8808,50.9435,50.8718,50.9256,42626.0
2021-06-07 14:05:00,56.87,56.89,56.86,56.89,35511.0,50.9256,50.9435,50.9166,50.9435,35511.0
2021-06-07 14:10:00,56.88,56.91,56.88,56.91,51384.0,50.9345,50.9614,50.9345,50.9614,51384.0
2021-06-07 14:15:00,56.91,56.93,56.9,56.91,41925.0,50.9614,50.9793,50.9524,50.9614,41925.0
2021-06-07 14:20:00,56.92,56.93,56.87,56.9,56472.0,50.9703,50.9793,50.9256,50.9524,56472.0
2021-06-07 14:25:00,56.89,56.91,56.89,56.9,33491.0,50.9435,50.9614,50.9435,50.9524,33491.0
2021-06-07 14:30:00,56.9,56.91,56.89,56.9,54274.0,50.9524,50.9614,50.9435,50.9524,54274.0
2021-06-07 14:35:00,56.91,56.93,56.9,56.92,62475.0,50.9614,50.9793,50.9524,50.9703,62475.0
2021-06-07 14:40:00,56.92,56.95,56.91,56.94,43521.0,50.9703,50.9972,50.9614,50.9882,43521.0
2021-06-07 14:45:00,56.94,56.95,56.91,56.93,40364.0,50.9882,50.9972,50.9614,50.9793,40364.0
2021-06-07 14:50:00,56.93,56.93,56.91,56.92,16466.0,50.9793,50.9793,50.9614,50.9703,16466.0
2021-06-07 14:55:00,56.92,56.98,56.91,56.94,92470.0,50.9703,51.0241,50.9614,50.9882,92470.0
2021-06-07 15:00:00,56.95,56.96,56.93,56.96,35588.0,50.9972,51.0061,50.9793,51.0061,35588.0
2021-06-07 15:05:00,56.96,56.98,56.94,56.98,40503.0,51.0061,51.0241,50.9882,51.0241,40503.0
2021-06-07 15:10:00,56.98,56.99,56.95,56.99,45840.0,51.0241,51.033,50.9972,51.033,45840.0
2021-06-07 15:15:00,56.99,57.0,56.96,56.97,47698.0,51.033,51.042,51.0061,51.0151,47698.0
2021-06-07 15:20:00,56.98,57.0,56.95,56.99,32760.0,51.0241,51.042,50.9972,51.033,32760.0
2021-06-07 15:25:00,57.0,57.03,56.98,57.03,48328.0,51.042,51.0688,51.0241,51.0688,48328.0
2021-06-07 15:30:00,57.03,57.03,56.98,56.98,53997.0,51.0688,51.0688,51.0241,51.0241,53997.0
2021-06-07 15:35:00,56.99,57.0,56.93,56.94,66287.0,51.033,51.042,50.9793,50.9882,66287.0
2021-06-07 15:40:00,56.94,56.97,56.92,56.95,85375.0,50.9882,51.0151,50.9703,50.9972,85375.0
2021-06-07 15:45:00,56.95,56.97,56.94,56.96,75656.0,50.9972,51.0151,50.9882,51.0061,75656.0
2021-06-07 15:50:00,56.96,57.01,56.88,56.91,368451.0,51.0061,51.0509,50.9345,50.9614,368451.0
2021-06-07 15:55:00,56.91,56.95,56.89,56.92,449689.0,50.9614,50.9972,50.9435,50.9703,449689.0
2021-06-08 09:30:00,56.81,56.91,56.63,56.71,301133.0,50.8718,50.9614,50.7106,50.7823,301133.0
2021-06-08 09:35:00,56.72,56.72,56.51,56.64,156331.0,50.7912,50.7912,50.6032,50.7196,156331.0
2021-06-08 09:40:00,56.64,56.79,56.64,56.74,177460.0,50.7196,50.8539,50.7196,50.8091,177460.0
2021-06-08 09:45:00,56.74,56.84,56.7,56.8,138385.0,50.8091,50.8987,50.7733,50.8629,138385.0
2021-06-08 09:50:00,56.79,56.94,56.69,56.69,136661.0,50.8539,50.9882,50.7644,50.7644,136661.0
2021-06-08 09:55:00,56.68,56.68,56.54,56.58,70842.0,50.7554,50.7554,50.63,50.6659,70842.0
2021-06-08 10:00:00,56.56,56.56,56.44,56.5,113769.0,50.648,50.648,50.5405,50.5942,113769.0
2021-06-08 10:05:00,56.49,56.5,56.44,56.48,64276.0,50.5853,50.5942,50.5405,50.5763,64276.0
2021-06-08 10:10:00,56.48,56.52,56.43,56.43,156867.0,50.5763,50.6121,50.5315,50.5315,156867.0
2021-06-08 10:15:00,56.44,56.5,56.4,56.45,93274.0,50.5405,50.5942,50.5047,50.5495,93274.0
2021-06-08 10:20:00,56.45,56.46,56.35,56.36,115317.0,50.5495,50.5584,50.4599,50.4689,115317.0
2021-06-08 10:25:00,56.36,56.41,56.32,56.33,69931.0,50.4689,50.5136,50.433,50.442,69931.0
2021-06-08 10:30:00,56.32,56.4,56.31,56.38,114582.0,50.433,50.5047,50.4241,50.4868,114582.0
2021-06-08 10:35:00,56.38,56.44,56.37,56.44,86875.0,50.4868,50.5405,50.4778,50.5405,86875.0
2021-06-08 10:40:00,56.44,56.54,56.43,56.5,116109.0,50.5405,50.63,50.5315,50.5942,116109.0
2021-06-08 10:45:00,56.51,56.51,56.42,56.44,77637.0,50.6032,50.6032,50.5226,50.5405,77637.0
2021-06-08 10:50:00,56.44,56.5,56.42,56.43,129963.0,50.5405,50.5942,50.5226,50.5315,129963.0
2021-06-08 10:55:00,56.43,56.44,56.35,56.38,75794.0,50.5315,50.5405,50.4599,50.4868,75794.0
2021-06-08 11:00:00,56.37,56.43,56.31,56.33,68837.0,50.4778,50.5315,50.4241,50.442,68837.0
2021-06-08 11:05:00,56.34,56.35,56.3,56.34,62622.0,50.451,50.4599,50.4151,50.451,62622.0
2021-06-08 11:10:00,56.34,56.34,56.19,56.19,98643.0,50.451,50.451,50.3166,50.3166,98643.0
2021-06-08 11:15:00,56.19,56.25,56.17,56.18,85965.0,50.3166,50.3704,50.2987,50.3077,85965.0
2021-06-08 11:20:00,56.18,56.19,56.13,56.19,91705.0,50.3077,50.3166,50.2629,50.3166,91705.0
2021-06-08 11:25:00,56.19,56.27,56.16,56.24,185322.0,50.3166,50.3883,50.2898,50.3614,185322.0
2021-06-08 11:30:00,56.25,56.3,56.22,56.29,64276.0,50.3704,50.4151,50.3435,50.4062,64276.0
2021-06-08 11:35:00,56.29,56.34,56.27,56.34,74839.0,50.4062,50.451,50.3883,50.451,74839.0
2021-06-08 11:40:00,56.34,56.45,56.3,56.44,134755.0,50.451,50.5495,50.4151,50.5405,134755.0
2021-06-08 11:45:00,56.45,56.46,56.41,56.42,62130.0,50.5495,50.5584,50.5136,50.5226,62130.0
2021-06-08 11:50:00,56.42,56.52,56.41,56.52,56550.0,50.5226,50.6121,50.5136,50.6121,56550.0
2021-06-08 11:55:00,56.51,56.55,56.5,56.53,74756.0,50.6032,50.639,50.5942,50.6211,74756.0
2021-06-08 12:00:00,56.53,56.58,56.52,56.53,42867.0,50.6211,50.6659,50.6121,50.6211,42867.0
2021-06-08 12:05:00,56.54,56.55,56.51,56.51,61419.0,50.63,50.639,50.6032,50.6032,61419.0
2021-06-08 12:10:00,56.51,56.54,56.49,56.51,40512.0,50.6032,50.63,50.5853,50.6032,40512.0
2021-06-08 12:15:00,56.51,56.52,56.49,56.5,39975.0,50.6032,50.6121,50.5853,50.5942,39975.0
2021-06-08 12:20:00,56.51,56.53,56.5,56.51,42284.0,50.6032,50.6211,50.5942,50.6032,42284.0
2021-06-08 12:25:00,56.51,56.55,56.5,56.54,51090.0,50.6032,50.639,50.5942,50.63,51090.0
2021-06-08 12:30:00,56.53,56.6,56.53,56.55,61625.0,50.6211,50.6838,50.6211,50.639,61625.0
2021-06-08 12:35:00,56.56,56.57,56.54,56.55,75944.0,50.648,50.6569,50.63,50.639,75944.0
2021-06-08 12:40:00,56.55,56.56,56.5,56.5,62773.0,50.639,50.648,50.5942,50.5942,62773.0
2021-06-08 12:45:00,56.51,56.53,56.46,56.48,111284.0,50.6032,50.6211,50.5584,50.5763,111284.0
2021-06-08 12:50:00,56.48,56.5,56.44,56.44,108515.0,50.5763,50.5942,50.5405,50.5405,108515.0
2021-06-08 12:55:00,56.44,56.48,56.43,56.48,51690.0,50.5405,50.5763,50.5315,50.5763,51690.0
2021-06-08 13:00:00,56.47,56.52,56.47,56.52,62018.0,50.5674,50.6121,50.5674,50.6121,62018.0
2021-06-08 13:05:00,56.52,56.52,56.5,56.52,41178.0,50.6121,50.6121,50.5942,50.6121,41178.0
2021-06-08 13:10:00,56.52,56.53,56.49,56.5,43122.0,50.6121,50.6211,50.5853,50.5942,43122.0
2021-06-08 13:15:00,56.5,56.52,56.44,56.45,56990.0,50.5942,50.6121,50.5405,50.5495,56990.0
2021-06-08 13:20:00,56.45,56.46,56.41,56.41,27630.0,50.5495,50.5584,50.5136,50.5136,27630.0
2021-06-08 13:25:00,56.41,56.43,56.39,56.4,38579.0,50.5136,50.5315,50.4957,50.5047,38579.0
2021-06-08 13:30:00,56.41,56.46,56.39,56.46,115723.0,50.5136,50.5584,50.4957,50.5584,115723.0
2021-06-08 13:35:00,56.46,56.48,56.44,56.45,55869.0,50.5584,50.5763,50.5405,50.5495,55869.0
2021-06-08 13:40:00,56.46,56.47,56.43,56.44,72839.0,50.5584,50.5674,50.5315,50.5405,72839.0
2021-06-08 13:45:00,56.44,56.44,56.29,56.33,151114.0,50.5405,50.5405,50.4062,50.442,151114.0
2021-06-08 13:50:00,56.33,56.35,56.29,56.29,129573.0,50.442,50.4599,50.4062,50.4062,129573.0
2021-06-08 13:55:00,56.29,56.31,56.25,56.25,101803.0,50.4062,50.4241,50.3704,50.3704,101803.0
2021-06-08 14:00:00,56.25,56.36,56.25,56.35,112912.0,50.3704,50.4689,50.3704,50.4599,112912.0
2021-06-08 14:05:00,56.35,56.39,56.35,56.38,75814.0,50.4599,50.4957,50.4599,50.4868,75814.0
2021-06-08 14:10:00,56.38,56.39,56.37,56.38,37324.0,50.4868,50.4957,50.4778,50.4868,37324.0
2021-06-08 14:15:00,56.37,56.38,56.33,56.36,51631.0,50.4778,50.4868,50.442,50.4689,51631.0
2021-06-08 14:20:00,56.36,56.4,56.36,56.39,39934.0,50.4689,50.5047,50.4689,50.4957,39934.0
2021-06-08 14:25:00,56.38,56.42,56.38,56.42,39209.0,50.4868,50.5226,50.4868,50.5226,39209.0
2021-06-08 14:30:00,56.42,56.42,56.34,56.35,71403.0,50.5226,50.5226,50.451,50.4599,71403.0
2021-06-08 14:35:00,56.36,56.38,56.33,56.38,66932.0,50.4689,50.4868,50.442,50.4868,66932.0
2021-06-08 14:40:00,56.38,56.4,56.35,56.36,95885.0,50.4868,50.5047,50.4599,50.4689,95885.0
2021-06-08 14:45:00,56.36,56.39,56.35,56.39,69577.0,50.4689,50.4957,50.4599,50.4957,69577.0
2021-06-08 14:50:00,56.39,56.4,56.37,56.4,51433.0,50.4957,50.5047,50.4778,50.5047,51433.0
2021-06-08 14:55:00,56.4,56.46,56.4,56.44,76202.0,50.5047,50.5584,50.5047,50.5405,76202.0
2021-06-08 15:00:00,56.44,56.5,56.42,56.49,110501.0,50.5405,50.5942,50.5226,50.5853,110501.0
2021-06-08 15:05:00,56.49,56.53,56.48,56.51,96170.0,50.5853,50.6211,50.5763,50.6032,96170.0
2021-06-08 15:10:00,56.51,56.51,56.48,56.48,73478.0,50.6032,50.6032,50.5763,50.5763,73478.0
2021-06-08 15:15:00,56.49,56.5,56.47,56.47,69533.0,50.5853,50.5942,50.5674,50.5674,69533.0
2021-06-08 15:20:00,56.48,56.49,56.41,56.42,83490.0,50.5763,50.5853,50.5136,50.5226,83490.0
2021-06-08 15:25:00,56.42,56.44,56.41,56.42,57626.0,50.5226,50.5405,50.5136,50.5226,57626.0
2021-06-08 15:30:00,56.43,56.45,56.41,56.44,96472.0,50.5315,50.5495,50.5136,50.5405,96472.0
2021-06-08 15:35:00,56.45,56.5,56.43,56.48,93459.0,50.5495,50.5942,50.5315,50.5763,93459.0
2021-06-08 15:40:00,56.48,56.54,56.48,56.54,93886.0,50.5763,50.63,50.5763,50.63,93886.0
2021-06-08 15:45:00,56.53,56.56,56.5,56.51,162206.0,50.6211,50.648,50.5942,50.6032,162206.0
2021-06-08 15:50:00,56.51,56.52,56.38,56.39,469628.0,50.6032,50.6121,50.4868,50.4957,469628.0
2021-06-08 15:55:00,56.38,56.46,56.38,56.42,586420.0,50.4868,50.5584,50.4868,50.5226,586420.0
2021-06-09 09:30:00,56.66,56.92,56.5,56.81,237463.0,50.7375,50.9703,50.5942,50.8718,237463.0
2021-06-09 09:35:00,56.8,56.91,56.68,56.68,95025.0,50.8629,50.9614,50.7554,50.7554,95025.0
2021-06-09 09:40:00,56.68,56.74,56.58,56.72,87345.0,50.7554,50.8091,50.6659,50.7912,87345.0
2021-06-09 09:45:00,56.72,56.81,56.59,56.61,192089.0,50.7912,50.8718,50.6748,50.6927,192089.0
2021-06-09 09:50:00,56.6,56.62,56.52,56.61,95028.0,50.6838,50.7017,50.6121,50.6927,95028.0
2021-06-09 09:55:00,56.61,56.67,56.54,56.66,164894.0,50.6927,50.7465,50.63,50.7375,164894.0
2021-06-09 10:00:00,56.66,56.79,56.62,56.73,131378.0,50.7375,50.8539,50.7017,50.8002,131378.0
2021-06-09 10:05:00,56.73,56.78,56.69,56.71,98771.0,50.8002,50.845,50.7644,50.7823,98771.0
2021-06-09 10:10:00,56.7,56.74,56.65,56.66,73041.0,50.7733,50.8091,50.7285,50.7375,73041.0
2021-06-09 10:15:00,56.67,56.74,56.64,56.67,104751.0,50.7465,50.8091,50.7196,50.7465,104751.0
2021-06-09 10:20:00,56.66,56.67,56.56,56.6,52839.0,50.7375,50.7465,50.648,50.6838,52839.0
2021-06-09 10:25:00,56.6,56.62,56.55,56.58,61277.0,50.6838,50.7017,50.639,50.6659,61277.0
2021-06-09 10:30:00,56.57,56.61,56.52,56.55,55561.0,50.6569,50.6927,50.6121,50.639,55561.0
2021-06-09 10:35:00,56.55,56.59,56.52,56.58,74873.0,50.639,50.6748,50.6121,50.6659,74873.0
2021-06-09 10:40:00,56.58,56.6,56.49,56.51,105525.0,50.6659,50.6838,50.5853,50.6032,105525.0
2021-06-09 10:45:00,56.52,56.53,56.46,56.48,58885.0,50.6121,50.6211,50.5584,50.5763,58885.0
2021-06-09 10:50:00,56.47,56.49,56.43,56.48,90752.0,50.5674,50.5853,50.5315,50.5763,90752.0
2021-06-09 10:55:00,56.48,56.58,56.48,56.56,111686.0,50.5763,50.6659,50.5763,50.648,111686.0
2021-06-09 11:00:00,56.55,56.63,56.54,56.63,90448.0,50.639,50.7106,50.63,50.7106,90448.0
2021-06-09 11:05:00,56.63,56.65,56.6,56.65,57446.0,50.7106,50.7285,50.6838,50.7285,57446.0
2021-06-09 11:10:00,56.65,56.66,56.57,56.58,67019.0,50.7285,50.7375,50.6569,50.6659,67019.0
2021-06-09 11:15:00,56.58,56.59,56.55,56.57,64050.0,50.6659,50.6748,50.639,50.6569,64050.0
2021-06-09 11:20:00,56.57,56.57,56.45,56.46,60727.0,50.6569,50.6569,50.5495,50.5584,60727.0
2021-06-09 11:25:00,56.46,56.47,56.37,56.39,57257.0,50.5584,50.5674,50.4778,50.4957,57257.0
2021-06-09 11:30:00,56.39,56.39,56.31,56.34,74636.0,50.4957,50.4957,50.4241,50.451,74636.0
2021-06-09 11:35:00,56.34,56.35,56.32,56.33,32623.0,50.451,50.4599,50.433,50.442,32623.0
2021-06-09 11:40:00,56.33,56.38,56.31,56.37,64633.0,50.442,50.4868,50.4241,50.4778,64633.0
2021-06-09 11:45:00,56.38,56.38,56.32,56.37,43086.0,50.4868,50.4868,50.433,50.4778,43086.0
2021-06-09 11:50:00,56.37,56.39,56.36,56.37,39324.0,50.4778,50.4957,50.4689,50.4778,39324.0
2021-06-09 11:55:00,56.37,56.39,56.31,56.36,70092.0,50.4778,50.4957,50.4241,50.4689,70092.0
2021-06-09 12:00:00,56.36,56.36,56.33,56.34,42356.0,50.4689,50.4689,50.442,50.451,42356.0
2021-06-09 12:05:00,56.34,56.43,56.34,56.43,81484.0,50.451,50.5315,50.451,50.5315,81484.0
2021-06-09 12:10:00,56.43,56.49,56.41,56.49,52884.0,50.5315,50.5853,50.5136,50.5853,52884.0
2021-06-09 12:15:00,56.48,56.49,56.45,56.48,52090.0,50.5763,50.5853,50.5495,50.5763,52090.0
2021-06-09 12:20:00,56.48,56.51,56.47,56.48,38795.0,50.5763,50.6032,50.5674,50.5763,38795.0
2021-06-09 12:25:00,56.49,56.5,56.47,56.47,26195.0,50.5853,50.5942,50.5674,50.5674,26195.0
2021-06-09 12:30:00,56.47,56.48,56.43,56.48,46860.0,50.5674,50.5763,50.5315,50.5763,46860.0
2021-06-09 12:35:00,56.48,56.51,56.43,56.47,38369.0,50.5763,50.6032,50.5315,50.5674,38369.0
2021-06-09 12:40:00,56.47,56.48,56.44,56.47,46044.0,50.5674,50.5763,50.5405,50.5674,46044.0
2021-06-09 12:45:00,56.47,56.47,56.44,56.45,23604.0,50.5674,50.5674,50.5405,50.5495,23604.0
2021-06-09 12:50:00,56.45,56.51,56.43,56.51,77109.0,50.5495,50.6032,50.5315,50.6032,77109.0
2021-06-09 12:55:00,56.51,56.51,56.47,56.47,27588.0,50.6032,50.6032,50.5674,50.5674,27588.0
2021-06-09 13:00:00,56.48,56.53,56.47,56.48,50467.0,50.5763,50.6211,50.5674,50.5763,50467.0
2021-06-09 13:05:00,56.48,56.5,56.46,56.5,45029.0,50.5763,50.5942,50.5584,50.5942,45029.0
2021-06-09 13:10:00,56.5,56.51,56.45,56.46,39208.0,50.5942,50.6032,50.5495,50.5584,39208.0
2021-06-09 13:15:00,56.46,56.49,56.42,56.48,47341.0,50.5584,50.5853,50.5226,50.5763,47341.0
2021-06-09 13:20:00,56.48,56.49,56.46,56.46,26654.0,50.5763,50.5853,50.5584,50.5584,26654.0
2021-06-09 13:25:00,56.47,56.51,56.46,56.51,54306.0,50.5674,50.6032,50.5584,50.6032,54306.0
2021-06-09 13:30:00,56.5,56.52,56.5,56.52,49573.0,50.5942,50.6121,50.5942,50.6121,49573.0
2021-06-09 13:35:00,56.52,56.53,56.51,56.52,46384.0,50.6121,50.6211,50.6032,50.6121,46384.0
2021-06-09 13:40:00,56.51,56.52,56.48,56.5,60609.0,50.6032,50.6121,50.5763,50.5942,60609.0
2021-06-09 13:45:00,56.5,56.54,56.48,56.54,53908.0,50.5942,50.63,50.5763,50.63,53908.0
2021-06-09 13:50:00,56.53,56.54,56.5,56.54,44629.0,50.6211,50.63,50.5942,50.63,44629.0
2021-06-09 13:55:00,56.54,56.57,56.53,56.54,32380.0,50.63,50.6569,50.6211,50.63,32380.0
2021-06-09 14:00:00,56.54,56.54,56.49,56.5,47974.0,50.63,50.63,50.5853,50.5942,47974.0
2021-06-09 14:05:00,56.5,56.51,56.45,56.46,50716.0,50.5942,50.6032,50.5495,50.5584,50716.0
2021-06-09 14:10:00,56.46,56.46,56.42,56.42,73474.0,50.5584,50.5584,50.5226,50.5226,73474.0
2021-06-09 14:15:00,56.43,56.43,56.39,56.41,44621.0,50.5315,50.5315,50.4957,50.5136,44621.0
2021-06-09 14:20:00,56.42,56.46,56.41,56.45,68996.0,50.5226,50.5584,50.5136,50.5495,68996.0
2021-06-09 14:25:00,56.45,56.5,56.44,56.5,47315.0,50.5495,50.5942,50.5405,50.5942,47315.0
2021-06-09 14:30:00,56.5,56.53,56.48,56.52,55408.0,50.5942,50.6211,50.5763,50.6121,55408.0
2021-06-09 14:35:00,56.52,56.53,56.49,56.52,60756.0,50.6121,50.6211,50.5853,50.6121,60756.0
2021-06-09 14:40:00,56.52,56.52,56.49,56.51,56179.0,50.6121,50.6121,50.5853,50.6032,56179.0
2021-06-09 14:45:00,56.51,56.51,56.43,56.44,73654.0,50.6032,50.6032,50.5315,50.5405,73654.0
2021-06-09 14:50:00,56.44,56.44,56.4,56.42,78759.0,50.5405,50.5405,50.5047,50.5226,78759.0
2021-06-09 14:55:00,56.42,56.43,56.41,56.42,26762.0,50.5226,50.5315,50.5136,50.5226,26762.0
2021-06-09 15:00:00,56.41,56.47,56.4,56.45,107910.0,50.5136,50.5674,50.5047,50.5495,107910.0
2021-06-09 15:05:00,56.45,56.48,56.44,56.48,58813.0,50.5495,50.5763,50.5405,50.5763,58813.0
2021-06-09 15:10:00,56.48,56.48,56.44,56.45,52555.0,50.5763,50.5763,50.5405,50.5495,52555.0
2021-06-09 15:15:00,56.45,56.47,56.44,56.47,64192.0,50.5495,50.5674,50.5405,50.5674,64192.0
2021-06-09 15:20:00,56.46,56.47,56.44,56.46,69918.0,50.5584,50.5674,50.5405,50.5584,69918.0
2021-06-09 15:25:00,56.46,56.46,56.39,56.41,81019.0,50.5584,50.5584,50.4957,50.5136,81019.0
2021-06-09 15:30:00,56.4,56.45,56.39,56.43,92819.0,50.5047,50.5495,50.4957,50.5315,92819.0
2021-06-09 15:35:00,56.43,56.45,56.4,56.42,100078.0,50.5315,50.5495,50.5047,50.5226,100078.0
2021-06-09 15:40:00,56.41,56.42,56.33,56.34,119370.0,50.5136,50.5226,50.442,50.451,119370.0
2021-06-09 15:45:00,56.33,56.36,56.32,56.35,135259.0,50.442,50.4689,50.433,50.4599,135259.0
2021-06-09 15:50:00,56.35,56.35,56.26,56.29,421432.0,50.4599,50.4599,50.3793,50.4062,421432.0
2021-06-09 15:55:00,56.29,56.3,56.22,56.26,572903.0,50.4062,50.4151,50.3435,50.3793,572903.0
2021-06-10 09:30:00,56.39,56.72,56.39,56.57,276124.0,50.4957,50.7912,50.4957,50.6569,276124.0
2021-06-10 09:35:00,56.58,56.85,56.57,56.8,122312.0,50.6659,50.9076,50.6569,50.8629,122312.0
2021-06-10 09:40:00,56.8,56.91,56.77,56.85,112310.0,50.8629,50.9614,50.836,50.9076,112310.0
2021-06-10 09:45:00,56.84,56.89,56.67,56.72,81168.0,50.8987,50.9435,50.7465,50.7912,81168.0
2021-06-10 09:50:00,56.73,56.88,56.68,56.88,95611.0,50.8002,50.9345,50.7554,50.9345,95611.0
2021-06-10 09:55:00,56.89,56.97,56.85,56.9,132184.0,50.9435,51.0151,50.9076,50.9524,132184.0
2021-06-10 10:00:00,56.9,57.04,56.9,56.99,121363.0,50.9524,51.0778,50.9524,51.033,121363.0
2021-06-10 10:05:00,56.99,57.04,56.89,56.92,109165.0,51.033,51.0778,50.9435,50.9703,109165.0
2021-06-10 10:10:00,56.91,56.92,56.78,56.82,175489.0,50.9614,50.9703,50.845,50.8808,175489.0
2021-06-10 10:15:00,56.82,56.86,56.74,56.75,85146.0,50.8808,50.9166,50.8091,50.8181,85146.0
2021-06-10 10:20:00,56.74,56.82,56.7,56.81,58376.0,50.8091,50.8808,50.7733,50.8718,58376.0
2021-06-10 10:25:00,56.81,56.86,56.72,56.72,67558.0,50.8718,50.9166,50.7912,50.7912,67558.0
2021-06-10 10:30:00,56.73,56.75,56.64,56.67,207747.0,50.8002,50.8181,50.7196,50.7465,207747.0
2021-06-10 10:35:00,56.67,56.69,56.6,56.63,57153.0,50.7465,50.7644,50.6838,50.7106,57153.0
2021-06-10 10:40:00,56.63,56.64,56.57,56.57,67237.0,50.7106,50.7196,50.6569,50.6569,67237.0
2021-06-10 10:45:00,56.57,56.57,56.47,56.48,125742.0,50.6569,50.6569,50.5674,50.5763,125742.0
2021-06-10 10:50:00,56.48,56.49,56.37,56.37,217150.0,50.5763,50.5853,50.4778,50.4778,217150.0
2021-06-10 10:55:00,56.37,56.57,56.35,56.55,131641.0,50.4778,50.6569,50.4599,50.639,131641.0
2021-06-10 11:00:00,56.54,56.6,56.52,56.59,106258.0,50.63,50.6838,50.6121,50.6748,106258.0
2021-06-10 11:05:00,56.59,56.66,56.56,56.64,53350.0,50.6748,50.7375,50.648,50.7196,53350.0
2021-06-10 11:10:00,56.64,56.64,56.57,56.61,49909.0,50.7196,50.7196,50.6569,50.6927,49909.0
2021-06-10 11:15:00,56.6,56.67,56.57,56.64,84527.0,50.6838,50.7465,50.6569,50.7196,84527.0
2021-06-10 11:20:00,56.64,56.64,56.53,56.59,81079.0,50.7196,50.7196,50.6211,50.6748,81079.0
2021-06-10 11:25:00,56.59,56.62,56.58,56.59,54954.0,50.6748,50.7017,50.6659,50.6748,54954.0
2021-06-10 11:30:00,56.6,56.63,56.56,56.62,124199.0,50.6838,50.7106,50.648,50.7017,124199.0
2021-06-10 11:35:00,56.63,56.66,56.59,56.59,61915.0,50.7106,50.7375,50.6748,50.6748,61915.0
2021-06-10 11:40:00,56.59,56.62,56.55,56.6,65339.0,50.6748,50.7017,50.639,50.6838,65339.0
2021-06-10 11:45:00,56.6,56.65,56.59,56.63,67800.0,50.6838,50.7285,50.6748,50.7106,67800.0
2021-06-10 11:50:00,56.63,56.71,56.62,56.68,167095.0,50.7106,50.7823,50.7017,50.7554,167095.0
2021-06-10 11:55:00,56.69,56.75,56.69,56.73,59277.0,50.7644,50.8181,50.7644,50.8002,59277.0
2021-06-10 12:00:00,56.73,56.75,56.7,56.74,34877.0,50.8002,50.8181,50.7733,50.8091,34877.0
2021-06-10 12:05:00,56.75,56.79,56.72,56.73,76646.0,50.8181,50.8539,50.7912,50.8002,76646.0
2021-06-10 12:10:00,56.74,56.75,56.64,56.67,126310.0,50.8091,50.8181,50.7196,50.7465,126310.0
2021-06-10 12:15:00,56.67,56.7,56.65,56.68,38877.0,50.7465,50.7733,50.7285,50.7554,38877.0
2021-06-10 12:20:00,56.68,56.68,56.6,56.61,63320.0,50.7554,50.7554,50.6838,50.6927,63320.0
2021-06-10 12:25:00,56.61,56.61,56.58,56.61,44485.0,50.6927,50.6927,50.6659,50.6927,44485.0
2021-06-10 12:30:00,56.61,56.68,56.61,56.68,81894.0,50.6927,50.7554,50.6927,50.7554,81894.0
2021-06-10 12:35:00,56.67,56.72,56.66,56.71,72329.0,50.7465,50.7912,50.7375,50.7823,72329.0
2021-06-10 12:40:00,56.71,56.73,56.7,56.73,63535.0,50.7823,50.8002,50.7733,50.8002,63535.0
2021-06-10 12:45:00,56.73,56.76,56.72,56.76,66219.0,50.8002,50.827,50.7912,50.827,66219.0
2021-06-10 12:50:00,56.76,56.76,56.72,56.75,67002.0,50.827,50.827,50.7912,50.8181,67002.0
2021-06-10 12:55:00,56.75,56.81,56.73,56.79,84679.0,50.8181,50.8718,50.8002,50.8539,84679.0
2021-06-10 13:00:00,56.79,56.81,56.72,56.81,88103.0,50.8539,50.8718,50.7912,50.8718,88103.0
2021-06-10 13:05:00,56.81,56.82,56.79,56.8,35708.0,50.8718,50.8808,50.8539,50.8629,35708.0
2021-06-10 13:10:00,56.8,56.83,56.79,56.8,39866.0,50.8629,50.8897,50.8539,50.8629,39866.0
2021-06-10 13:15:00,56.8,56.81,56.76,56.8,96633.0,50.8629,50.8718,50.827,50.8629,96633.0
2021-06-10 13:20:00,56.81,56.82,56.79,56.8,69070.0,50.8718,50.8808,50.8539,50.8629,69070.0
2021-06-10 13:25:00,56.8,56.81,56.79,56.8,75195.0,50.8629,50.8718,50.8539,50.8629,75195.0
2021-06-10 13:30:00,56.8,56.8,56.65,56.67,175635.0,50.8629,50.8629,50.7285,50.7465,175635.0
2021-06-10 13:35:00,56.68,56.69,56.65,56.69,41016.0,50.7554,50.7644,50.7285,50.7644,41016.0
2021-06-10 13:40:00,56.69,56.74,56.68,56.73,54056.0,50.7644,50.8091,50.7554,50.8002,54056.0
2021-06-10 13:45:00,56.74,56.75,56.7,56.72,53737.0,50.8091,50.8181,50.7733,50.7912,53737.0
2021-06-10 13:50:00,56.72,56.76,56.71,56.75,60585.0,50.7912,50.827,50.7823,50.8181,60585.0
2021-06-10 13:55:00,56.74,56.8,56.74,56.78,82950.0,50.8091,50.8629,50.8091,50.845,82950.0
2021-06-10 14:00:00,56.78,56.78,56.75,56.76,45403.0,50.845,50.845,50.8181,50.827,45403.0
2021-06-10 14:05:00,56.76,56.77,56.74,56.75,24711.0,50.827,50.836,50.8091,50.8181,24711.0
2021-06-10 14:10:00,56.74,56.77,56.74,56.77,53438.0,50.8091,50.836,50.8091,50.836,53438.0
2021-06-10 14:15:00,56.77,56.77,56.73,56.76,67445.0,50.836,50.836,50.8002,50.827,67445.0
2021-06-10 14:20:00,56.75,56.75,56.71,56.73,64215.0,50.8181,50.8181,50.7823,50.8002,64215.0
2021-06-10 14:25:00,56.72,56.74,56.71,56.72,75438.0,50.7912,50.8091,50.7823,50.7912,75438.0
2021-06-10 14:30:00,56.71,56.73,56.69,56.73,71245.0,50.7823,50.8002,50.7644,50.8002,71245.0
2021-06-10 14:35:00,56.72,56.75,56.67,56.69,131307.0,50.7912,50.8181,50.7465,50.7644,131307.0
2021-06-10 14:40:00,56.69,56.71,56.67,56.68,33977.0,50.7644,50.7823,50.7465,50.7554,33977.0
2021-06-10 14:45:00,56.68,56.68,56.6,56.61,60864.0,50.7554,50.7554,50.6838,50.6927,60864.0
2021-06-10 14:50:00,56.61,56.64,56.6,56.61,45090.0,50.6927,50.7196,50.6838,50.6927,45090.0
2021-06-10 14:55:00,56.62,56.65,56.61,56.65,110635.0,50.7017,50.7285,50.6927,50.7285,110635.0
2021-06-10 15:00:00,56.64,56.67,56.63,56.66,84083.0,50.7196,50.7465,50.7106,50.7375,84083.0
2021-06-10 15:05:00,56.65,56.69,56.63,56.68,121296.0,50.7285,50.7644,50.7106,50.7554,121296.0
2021-06-10 15:10:00,56.68,56.69,56.59,56.6,53167.0,50.7554,50.7644,50.6748,50.6838,53167.0
2021-06-10 15:15:00,56.6,56.63,56.59,56.61,67543.0,50.6838,50.7106,50.6748,50.6927,67543.0
2021-06-10 15:20:00,56.61,56.62,56.59,56.6,109280.0,50.6927,50.7017,50.6748,50.6838,109280.0
2021-06-10 15:25:00,56.59,56.62,56.58,56.62,66174.0,50.6748,50.7017,50.6659,50.7017,66174.0
2021-06-10 15:30:00,56.61,56.65,56.58,56.61,114289.0,50.6927,50.7285,50.6659,50.6927,114289.0
2021-06-10 15:35:00,56.61,56.67,56.6,56.64,107910.0,50.6927,50.7465,50.6838,50.7196,107910.0
2021-06-10 15:40:00,56.65,56.65,56.59,56.6,119886.0,50.7285,50.7285,50.6748,50.6838,119886.0
2021-06-10 15:45:00,56.6,56.6,56.56,56.59,157599.0,50.6838,50.6838,50.648,50.6748,157599.0
2021-06-10 15:50:00,56.59,56.71,56.58,56.67,473455.0,50.6748,50.7823,50.6659,50.7465,473455.0
2021-06-10 15:55:00,56.67,56.67,56.56,56.6,794524.0,50.7465,50.7465,50.648,50.6838,794524.0
2021-06-11 09:30:00,56.47,56.75,56.42,56.73,189979.0,50.5674,50.8181,50.5226,50.8002,189979.0
2021-06-11 09:35:00,56.71,56.74,56.59,56.64,153692.0,50.7823,50.8091,50.6748,50.7196,153692.0
2021-06-11 09:40:00,56.65,56.73,56.55,56.57,72571.0,50.7285,50.8002,50.639,50.6569,72571.0
2021-06-11 09:45:00,56.57,56.62,56.55,56.6,59483.0,50.6569,50.7017,50.639,50.6838,59483.0
2021-06-11 09:50:00,56.6,56.61,56.54,56.57,58625.0,50.6838,50.6927,50.63,50.6569,58625.0
2021-06-11 09:55:00,56.57,56.61,56.52,56.59,54559.0,50.6569,50.6927,50.6121,50.6748,54559.0
2021-06-11 10:00:00,56.6,56.67,56.59,56.64,124674.0,50.6838,50.7465,50.6748,50.7196,124674.0
2021-06-11 10:05:00,56.64,56.68,56.62,56.68,75011.0,50.7196,50.7554,50.7017,50.7554,75011.0
2021-06-11 10:10:00,56.67,56.72,56.67,56.7,65820.0,50.7465,50.7912,50.7465,50.7733,65820.0
2021-06-11 10:15:00,56.7,56.72,56.63,56.65,55945.0,50.7733,50.7912,50.7106,50.7285,55945.0
2021-06-11 10:20:00,56.64,56.64,56.55,56.55,57790.0,50.7196,50.7196,50.639,50.639,57790.0
2021-06-11 10:25:00,56.56,56.59,56.56,56.58,64576.0,50.648,50.6748,50.648,50.6659,64576.0
2021-06-11 10:30:00,56.58,56.59,56.55,56.57,57845.0,50.6659,50.6748,50.639,50.6569,57845.0
2021-06-11 10:35:00,56.58,56.59,56.52,56.55,56299.0,50.6659,50.6748,50.6121,50.639,56299.0
2021-06-11 10:40:00,56.55,56.61,56.53,56.6,58841.0,50.639,50.6927,50.6211,50.6838,58841.0
2021-06-11 10:45:00,56.6,56.73,56.6,56.69,93597.0,50.6838,50.8002,50.6838,50.7644,93597.0
2021-06-11 10:50:00,56.7,56.75,56.69,56.75,99149.0,50.7733,50.8181,50.7644,50.8181,99149.0
2021-06-11 10:55:00,56.75,56.75,56.67,56.69,65748.0,50.8181,50.8181,50.7465,50.7644,65748.0
2021-06-11 11:00:00,56.7,56.7,56.65,56.7,46199.0,50.7733,50.7733,50.7285,50.7733,46199.0
2021-06-11 11:05:00,56.69,56.74,56.69,56.71,75339.0,50.7644,50.8091,50.7644,50.7823,75339.0
2021-06-11 11:10:00,56.71,56.72,56.67,56.7,54752.0,50.7823,50.7912,50.7465,50.7733,54752.0
2021-06-11 11:15:00,56.71,56.74,56.69,56.73,88411.0,50.7823,50.8091,50.7644,50.8002,88411.0
2021-06-11 11:20:00,56.72,56.79,56.71,56.79,36876.0,50.7912,50.8539,50.7823,50.8539,36876.0
2021-06-11 11:25:00,56.78,56.78,56.72,56.76,126944.0,50.845,50.845,50.7912,50.827,126944.0
2021-06-11 11:30:00,56.76,56.81,56.74,56.81,65697.0,50.827,50.8718,50.8091,50.8718,65697.0
2021-06-11 11:35:00,56.8,56.81,56.74,56.75,92967.0,50.8629,50.8718,50.8091,50.8181,92967.0
2021-06-11 11:40:00,56.76,56.79,56.75,56.79,52809.0,50.827,50.8539,50.8181,50.8539,52809.0
2021-06-11 11:45:00,56.79,56.81,56.74,56.77,101994.0,50.8539,50.8718,50.8091,50.836,101994.0
2021-06-11 11:50:00,56.78,56.79,56.76,56.79,35098.0,50.845,50.8539,50.827,50.8539,35098.0
2021-06-11 11:55:00,56.79,56.79,56.76,56.77,28421.0,50.8539,50.8539,50.827,50.836,28421.0
2021-06-11 12:00:00,56.78,56.79,56.77,56.78,27287.0,50.845,50.8539,50.836,50.845,27287.0
2021-06-11 12:05:00,56.79,56.81,56.76,56.77,51919.0,50.8539,50.8718,50.827,50.836,51919.0
2021-06-11 12:10:00,56.77,56.78,56.75,56.75,27465.0,50.836,50.845,50.8181,50.8181,27465.0
2021-06-11 12:15:00,56.76,56.77,56.74,56.76,41129.0,50.827,50.836,50.8091,50.827,41129.0
2021-06-11 12:20:00,56.75,56.76,56.73,56.75,32594.0,50.8181,50.827,50.8002,50.8181,32594.0
2021-06-11 12:25:00,56.74,56.75,56.73,56.75,24932.0,50.8091,50.8181,50.8002,50.8181,24932.0
2021-06-11 12:30:00,56.74,56.75,56.73,56.74,44509.0,50.8091,50.8181,50.8002,50.8091,44509.0
2021-06-11 12:35:00,56.73,56.74,56.72,56.73,51670.0,50.8002,50.8091,50.7912,50.8002,51670.0
2021-06-11 12:40:00,56.73,56.74,56.67,56.69,58735.0,50.8002,50.8091,50.7465,50.7644,58735.0
2021-06-11 12:45:00,56.69,56.73,56.68,56.71,48050.0,50.7644,50.8002,50.7554,50.7823,48050.0
2021-06-11 12:50:00,56.7,56.72,56.68,56.7,28845.0,50.7733,50.7912,50.7554,50.7733,28845.0
2021-06-11 12:55:00,56.7,56.72,56.68,56.71,30066.0,50.7733,50.7912,50.7554,50.7823,30066.0
2021-06-11 13:00:00,56.71,56.72,56.68,56.69,60735.0,50.7823,50.7912,50.7554,50.7644,60735.0
2021-06-11 13:05:00,56.69,56.71,56.69,56.71,28899.0,50.7644,50.7823,50.7644,50.7823,28899.0
2021-06-11 13:10:00,56.7,56.71,56.69,56.7,23642.0,50.7733,50.7823,50.7644,50.7733,23642.0
2021-06-11 13:15:00,56.7,56.72,56.69,56.71,51307.0,50.7733,50.7912,50.7644,50.7823,51307.0
2021-06-11 13:20:00,56.7,56.73,56.7,56.72,30137.0,50.7733,50.8002,50.7733,50.7912,30137.0
2021-06-11 13:25:00,56.73,56.74,56.7,56.72,66375.0,50.8002,50.8091,50.7733,50.7912,66375.0
2021-06-11 13:30:00,56.71,56.73,56.71,56.71,39265.0,50.7823,50.8002,50.7823,50.7823,39265.0
2021-06-11 13:35:00,56.72,56.72,56.71,56.71,26512.0,50.7912,50.7912,50.7823,50.7823,26512.0
2021-06-11 13:40:00,56.72,56.72,56.69,56.7,32366.0,50.7912,50.7912,50.7644,50.7733,32366.0
2021-06-11 13:45:00,56.7,56.74,56.69,56.74,52342.0,50.7733,50.8091,50.7644,50.8091,52342.0
2021-06-11 13:50:00,56.74,56.76,56.73,56.74,35564.0,50.8091,50.827,50.8002,50.8091,35564.0
2021-06-11 13:55:00,56.73,56.75,56.71,56.72,33595.0,50.8002,50.8181,50.7823,50.7912,33595.0
2021-06-11 14:00:00,56.73,56.78,56.73,56.78,36712.0,50.8002,50.845,50.8002,50.845,36712.0
2021-06-11 14:05:00,56.78,56.85,56.77,56.85,56513.0,50.845,50.9076,50.836,50.9076,56513.0
2021-06-11 14:10:00,56.85,56.85,56.81,56.83,54845.0,50.9076,50.9076,50.8718,50.8897,54845.0
2021-06-11 14:15:00,56.84,56.84,56.75,56.75,64647.0,50.8987,50.8987,50.8181,50.8181,64647.0
2021-06-11 14:20:00,56.75,56.77,56.72,56.73,70307.0,50.8181,50.836,50.7912,50.8002,70307.0
2021-06-11 14:25:00,56.74,56.77,56.73,56.74,45819.0,50.8091,50.836,50.8002,50.8091,45819.0
2021-06-11 14:30:00,56.75,56.78,56.74,56.77,33255.0,50.8181,50.845,50.8091,50.836,33255.0
2021-06-11 14:35:00,56.77,56.8,56.75,56.77,20298.0,50.836,50.8629,50.8181,50.836,20298.0
2021-06-11 14:40:00,56.76,56.77,56.73,56.77,42002.0,50.827,50.836,50.8002,50.836,42002.0
2021-06-11 14:45:00,56.77,56.78,56.73,56.74,35232.0,50.836,50.845,50.8002,50.8091,35232.0
2021-06-11 14:50:00,56.73,56.75,56.71,56.72,38386.0,50.8002,50.8181,50.7823,50.7912,38386.0
2021-06-11 14:55:00,56.72,56.77,56.71,56.76,52103.0,50.7912,50.836,50.7823,50.827,52103.0
2021-06-11 15:00:00,56.75,56.75,56.7,56.72,51560.0,50.8181,50.8181,50.7733,50.7912,51560.0
2021-06-11 15:05:00,56.73,56.76,56.72,56.74,58804.0,50.8002,50.827,50.7912,50.8091,58804.0
2021-06-11 15:10:00,56.75,56.78,56.73,56.76,92743.0,50.8181,50.845,50.8002,50.827,92743.0
2021-06-11 15:15:00,56.76,56.81,56.76,56.8,56177.0,50.827,50.8718,50.827,50.8629,56177.0
2021-06-11 15:20:00,56.8,56.8,56.76,56.77,50324.0,50.8629,50.8629,50.827,50.836,50324.0
2021-06-11 15:25:00,56.77,56.78,56.73,56.75,50020.0,50.836,50.845,50.8002,50.8181,50020.0
2021-06-11 15:30:00,56.75,56.75,56.71,56.72,41490.0,50.8181,50.8181,50.7823,50.7912,41490.0
2021-06-11 15:35:00,56.72,56.73,56.7,56.72,49789.0,50.7912,50.8002,50.7733,50.7912,49789.0
2021-06-11 15:40:00,56.72,56.73,56.7,56.72,88997.0,50.7912,50.8002,50.7733,50.7912,88997.0
2021-06-11 15:45:00,56.72,56.75,56.71,56.73,83326.0,50.7912,50.8181,50.7823,50.8002,83326.0
2021-06-11 15:50:00,56.73,56.89,56.73,56.87,563958.0,50.8002,50.9435,50.8002,50.9256,563958.0
2021-06-11 15:55:00,56.87,56.89,56.8,56.89,445088.0,50.9256,50.9435,50.8629,50.9435,445088.0
2021-06-14 09:30:00,56.78,56.9,56.68,56.81,215340.0,50.845,50.9524,50.7554,50.8718,215340.0
2021-06-14 09:35:00,56.82,56.83,56.6,56.6,113665.0,50.8808,50.8897,50.6838,50.6838,113665.0
2021-06-14 09:40:00,56.61,56.66,56.42,56.48,148567.0,50.6927,50.7375,50.5226,50.5763,148567.0
2021-06-14 09:45:00,56.48,56.5,56.36,56.42,162568.0,50.5763,50.5942,50.4689,50.5226,162568.0
2021-06-14 09:50:00,56.42,56.49,56.39,56.47,149991.0,50.5226,50.5853,50.4957,50.5674,149991.0
2021-06-14 09:55:00,56.46,56.46,56.27,56.32,99368.0,50.5584,50.5584,50.3883,50.433,99368.0
2021-06-14 10:00:00,56.33,56.52,56.25,56.48,192537.0,50.442,50.6121,50.3704,50.5763,192537.0
2021-06-14 10:05:00,56.48,56.49,56.4,56.44,71751.0,50.5763,50.5853,50.5047,50.5405,71751.0
2021-06-14 10:10:00,56.44,56.55,56.42,56.55,140127.0,50.5405,50.639,50.5226,50.639,140127.0
2021-06-14 10:15:00,56.54,56.58,56.5,56.53,107406.0,50.63,50.6659,50.5942,50.6211,107406.0
2021-06-14 10:20:00,56.53,56.59,56.53,56.58,124780.0,50.6211,50.6748,50.6211,50.6659,124780.0
2021-06-14 10:25:00,56.58,56.6,56.5,56.55,76594.0,50.6659,50.6838,50.5942,50.639,76594.0
2021-06-14 10:30:00,56.55,56.64,56.53,56.64,73862.0,50.639,50.7196,50.6211,50.7196,73862.0
2021-06-14 10:35:00,56.64,56.64,56.58,56.63,83722.0,50.7196,50.7196,50.6659,50.7106,83722.0
2021-06-14 10:40:00,56.64,56.67,56.59,56.59,89093.0,50.7196,50.7465,50.6748,50.6748,89093.0
2021-06-14 10:45:00,56.6,56.68,56.57,56.68,51832.0,50.6838,50.7554,50.6569,50.7554,51832.0
2021-06-14 10:50:00,56.67,56.68,56.6,56.62,110870.0,50.7465,50.7554,50.6838,50.7017,110870.0
2021-06-14 10:55:00,56.62,56.73,56.58,56.71,91128.0,50.7017,50.8002,50.6659,50.7823,91128.0
2021-06-14 11:00:00,56.72,56.78,56.7,56.75,126788.0,50.7912,50.845,50.7733,50.8181,126788.0
2021-06-14 11:05:00,56.75,56.79,56.74,56.74,93560.0,50.8181,50.8539,50.8091,50.8091,93560.0
2021-06-14 11:10:00,56.75,56.75,56.69,56.73,40612.0,50.8181,50.8181,50.7644,50.8002,40612.0
2021-06-14 11:15:00,56.74,56.75,56.73,56.73,21923.0,50.8091,50.8181,50.8002,50.8002,21923.0
2021-06-14 11:20:00,56.73,56.78,56.72,56.76,63624.0,50.8002,50.845,50.7912,50.827,63624.0
2021-06-14 11:25:00,56.75,56.78,56.73,56.76,58475.0,50.8181,50.845,50.8002,50.827,58475.0
2021-06-14 11:30:00,56.76,56.77,56.67,56.7,56825.0,50.827,50.836,50.7465,50.7733,56825.0
2021-06-14 11:35:00,56.7,56.75,56.7,56.73,67190.0,50.7733,50.8181,50.7733,50.8002,67190.0
2021-06-14 11:40:00,56.74,56.74,56.69,56.7,40225.0,50.8091,50.8091,50.7644,50.7733,40225.0
2021-06-14 11:45:00,56.7,56.72,56.68,56.71,52031.0,50.7733,50.7912,50.7554,50.7823,52031.0
2021-06-14 11:50:00,56.7,56.72,56.69,56.72,30247.0,50.7733,50.7912,50.7644,50.7912,30247.0
2021-06-14 11:55:00,56.72,56.73,56.68,56.69,67336.0,50.7912,50.8002,50.7554,50.7644,67336.0
2021-06-14 12:00:00,56.69,56.7,56.67,56.7,119189.0,50.7644,50.7733,50.7465,50.7733,119189.0
2021-06-14 12:05:00,56.7,56.7,56.67,56.69,97499.0,50.7733,50.7733,50.7465,50.7644,97499.0
2021-06-14 12:10:00,56.7,56.72,56.66,56.67,91077.0,50.7733,50.7912,50.7375,50.7465,91077.0
2021-06-14 12:15:00,56.66,56.7,56.66,56.7,76743.0,50.7375,50.7733,50.7375,50.7733,76743.0
2021-06-14 12:20:00,56.69,56.7,56.65,56.66,90781.0,50.7644,50.7733,50.7285,50.7375,90781.0
2021-06-14 12:25:00,56.66,56.72,56.65,56.71,32274.0,50.7375,50.7912,50.7285,50.7823,32274.0
2021-06-14 12:30:00,56.71,56.74,56.7,56.74,48162.0,50.7823,50.8091,50.7733,50.8091,48162.0
2021-06-14 12:35:00,56.73,56.75,56.69,56.71,72179.0,50.8002,50.8181,50.7644,50.7823,72179.0
2021-06-14 12:40:00,56.72,56.73,56.71,56.73,77404.0,50.7912,50.8002,50.7823,50.8002,77404.0
2021-06-14 12:45:00,56.73,56.77,56.72,56.77,69289.0,50.8002,50.836,50.7912,50.836,69289.0
2021-06-14 12:50:00,56.77,56.78,56.76,56.78,50617.0,50.836,50.845,50.827,50.845,50617.0
2021-06-14 12:55:00,56.77,56.78,56.74,56.75,54966.0,50.836,50.845,50.8091,50.8181,54966.0
2021-06-14 13:00:00,56.74,56.75,56.72,56.73,64129.0,50.8091,50.8181,50.7912,50.8002,64129.0
2021-06-14 13:05:00,56.73,56.75,56.7,56.7,45861.0,50.8002,50.8181,50.7733,50.7733,45861.0
2021-06-14 13:10:00,56.7,56.7,56.67,56.69,52537.0,50.7733,50.7733,50.7465,50.7644,52537.0
2021-06-14 13:15:00,56.7,56.71,56.68,56.68,55121.0,50.7733,50.7823,50.7554,50.7554,55121.0
2021-06-14 13:20:00,56.69,56.7,56.61,56.61,34847.0,50.7644,50.7733,50.6927,50.6927,34847.0
2021-06-14 13:25:00,56.62,56.63,56.61,56.62,21126.0,50.7017,50.7106,50.6927,50.7017,21126.0
2021-06-14 13:30:00,56.62,56.62,56.59,56.59,23005.0,50.7017,50.7017,50.6748,50.6748,23005.0
2021-06-14 13:35:00,56.59,56.62,56.58,56.6,71589.0,50.6748,50.7017,50.6659,50.6838,71589.0
2021-06-14 13:40:00,56.61,56.63,56.6,56.63,24311.0,50.6927,50.7106,50.6838,50.7106,24311.0
2021-06-14 13:45:00,56.63,56.67,56.62,56.65,53231.0,50.7106,50.7465,50.7017,50.7285,53231.0
2021-06-14 13:50:00,56.64,56.72,56.64,56.72,71621.0,50.7196,50.7912,50.7196,50.7912,71621.0
2021-06-14 13:55:00,56.72,56.73,56.7,56.73,80907.0,50.7912,50.8002,50.7733,50.8002,80907.0
2021-06-14 14:00:00,56.73,56.81,56.72,56.8,100151.0,50.8002,50.8718,50.7912,50.8629,100151.0
2021-06-14 14:05:00,56.8,56.84,56.79,56.8,91133.0,50.8629,50.8987,50.8539,50.8629,91133.0
2021-06-14 14:10:00,56.8,56.8,56.68,56.71,49558.0,50.8629,50.8629,50.7554,50.7823,49558.0
2021-06-14 14:15:00,56.71,56.75,56.7,56.74,43253.0,50.7823,50.8181,50.7733,50.8091,43253.0
2021-06-14 14:20:00,56.73,56.75,56.72,56.75,40409.0,50.8002,50.8181,50.7912,50.8181,40409.0
2021-06-14 14:25:00,56.75,56.76,56.74,56.75,34574.0,50.8181,50.827,50.8091,50.8181,34574.0
2021-06-14 14:30:00,56.76,56.77,56.75,56.77,34462.0,50.827,50.836,50.8181,50.836,34462.0
2021-06-14 14:35:00,56.77,56.77,56.75,56.76,54265.0,50.836,50.836,50.8181,50.827,54265.0
2021-06-14 14:40:00,56.77,56.81,56.76,56.8,102511.0,50.836,50.8718,50.827,50.8629,102511.0
2021-06-14 14:45:00,56.8,56.81,56.78,56.78,55683.0,50.8629,50.8718,50.845,50.845,55683.0
2021-06-14 14:50:00,56.79,56.79,56.76,56.77,57459.0,50.8539,50.8539,50.827,50.836,57459.0
2021-06-14 14:55:00,56.76,56.81,56.76,56.81,137190.0,50.827,50.8718,50.827,50.8718,137190.0
2021-06-14 15:00:00,56.82,56.96,56.81,56.93,231849.0,50.8808,51.0061,50.8718,50.9793,231849.0
2021-06-14 15:05:00,56.94,56.94,56.89,56.92,88313.0,50.9882,50.9882,50.9435,50.9703,88313.0
2021-06-14 15:10:00,56.92,56.98,56.92,56.96,87326.0,50.9703,51.0241,50.9703,51.0061,87326.0
2021-06-14 15:15:00,56.96,56.99,56.96,56.99,119940.0,51.0061,51.033,51.0061,51.033,119940.0
2021-06-14 15:20:00,56.98,57.02,56.97,57.01,163682.0,51.0241,51.0599,51.0151,51.0509,163682.0
2021-06-14 15:25:00,57.01,57.09,57.0,57.09,188680.0,51.0509,51.1226,51.042,51.1226,188680.0
2021-06-14 15:30:00,57.09,57.09,57.01,57.05,191003.0,51.1226,51.1226,51.0509,51.0867,191003.0
2021-06-14 15:35:00,57.05,57.11,57.05,57.11,165756.0,51.0867,51.1405,51.0867,51.1405,165756.0
2021-06-14 15:40:00,57.11,57.16,57.1,57.12,277911.0,51.1405,51.1852,51.1315,51.1494,277911.0
2021-06-14 15:45:00,57.12,57.14,57.08,57.11,226946.0,51.1494,51.1673,51.1136,51.1405,226946.0
2021-06-14 15:50:00,57.11,57.23,57.07,57.2,504522.0,51.1405,51.2479,51.1046,51.2211,504522.0
2021-06-14 15:55:00,57.2,57.29,57.15,57.29,892126.0,51.2211,51.3016,51.1763,51.3016,892126.0
2021-06-15 09:30:00,57.51,57.74,57.26,57.73,363034.0,51.4987,51.7046,51.2748,51.6957,363034.0
2021-06-15 09:35:00,57.73,57.74,57.53,57.59,146078.0,51.6957,51.7046,51.5166,51.5703,146078.0
2021-06-15 09:40:00,57.59,57.77,57.55,57.56,135742.0,51.5703,51.7315,51.5345,51.5434,135742.0
2021-06-15 09:45:00,57.56,57.59,57.43,57.43,96972.0,51.5434,51.5703,51.427,51.427,96972.0
2021-06-15 09:50:00,57.43,57.6,57.38,57.52,120922.0,51.427,51.5792,51.3822,51.5076,120922.0
2021-06-15 09:55:00,57.51,57.55,57.4,57.43,100212.0,51.4987,51.5345,51.4002,51.427,100212.0
2021-06-15 10:00:00,57.43,57.56,57.42,57.54,115185.0,51.427,51.5434,51.4181,51.5255,115185.0
2021-06-15 10:05:00,57.53,57.58,57.49,57.56,88702.0,51.5166,51.5613,51.4807,51.5434,88702.0
2021-06-15 10:10:00,57.56,57.58,57.51,57.58,115496.0,51.5434,51.5613,51.4987,51.5613,115496.0
2021-06-15 10:15:00,57.58,57.58,57.44,57.47,89171.0,51.5613,51.5613,51.436,51.4628,89171.0
2021-06-15 10:20:00,57.46,57.53,57.42,57.52,84937.0,51.4539,51.5166,51.4181,51.5076,84937.0
2021-06-15 10:25:00,57.53,57.63,57.44,57.62,112452.0,51.5166,51.6061,51.436,51.5972,112452.0
2021-06-15 10:30:00,57.63,57.64,57.56,57.64,84288.0,51.6061,51.6151,51.5434,51.6151,84288.0
2021-06-15 10:35:00,57.64,57.68,57.58,57.58,78018.0,51.6151,51.6509,51.5613,51.5613,78018.0
2021-06-15 10:40:00,57.58,57.61,57.56,57.61,66417.0,51.5613,51.5882,51.5434,51.5882,66417.0
2021-06-15 10:45:00,57.61,57.66,57.58,57.61,93546.0,51.5882,51.633,51.5613,51.5882,93546.0
2021-06-15 10:50:00,57.6,57.62,57.54,57.62,63114.0,51.5792,51.5972,51.5255,51.5972,63114.0
2021-06-15 10:55:00,57.62,57.62,57.49,57.51,104428.0,51.5972,51.5972,51.4807,51.4987,104428.0
2021-06-15 11:00:00,57.51,57.58,57.5,57.55,107826.0,51.4987,51.5613,51.4897,51.5345,107826.0
2021-06-15 11:05:00,57.55,57.57,57.52,57.56,48098.0,51.5345,51.5524,51.5076,51.5434,48098.0
2021-06-15 11:10:00,57.55,57.56,57.51,57.55,54093.0,51.5345,51.5434,51.4987,51.5345,54093.0
2021-06-15 11:15:00,57.55,57.62,57.55,57.61,64292.0,51.5345,51.5972,51.5345,51.5882,64292.0
2021-06-15 11:20:00,57.61,57.62,57.58,57.61,43099.0,51.5882,51.5972,51.5613,51.5882,43099.0
2021-06-15 11:25:00,57.6,57.61,57.56,57.61,87497.0,51.5792,51.5882,51.5434,51.5882,87497.0
2021-06-15 11:30:00,57.6,57.62,57.57,57.57,125122.0,51.5792,51.5972,51.5524,51.5524,125122.0
2021-06-15 11:35:00,57.57,57.57,57.52,57.53,79362.0,51.5524,51.5524,51.5076,51.5166,79362.0
2021-06-15 11:40:00,57.53,57.54,57.5,57.51,56333.0,51.5166,51.5255,51.4897,51.4987,56333.0
2021-06-15 11:45:00,57.52,57.52,57.47,57.51,38858.0,51.5076,51.5076,51.4628,51.4987,38858.0
2021-06-15 11:50:00,57.51,57.52,57.44,57.47,57609.0,51.4987,51.5076,51.436,51.4628,57609.0
2021-06-15 11:55:00,57.47,57.51,57.46,57.49,69999.0,51.4628,51.4987,51.4539,51.4807,69999.0
2021-06-15 12:00:00,57.49,57.52,57.47,57.48,56009.0,51.4807,51.5076,51.4628,51.4718,56009.0
2021-06-15 12:05:00,57.47,57.5,57.45,57.47,46517.0,51.4628,51.4897,51.4449,51.4628,46517.0
2021-06-15 12:10:00,57.47,57.49,57.45,57.45,30392.0,51.4628,51.4807,51.4449,51.4449,30392.0
2021-06-15 12:15:00,57.45,57.51,57.44,57.48,83386.0,51.4449,51.4987,51.436,51.4718,83386.0
2021-06-15 12:20:00,57.49,57.49,57.37,57.39,47346.0,51.4807,51.4807,51.3733,51.3912,47346.0
2021-06-15 12:25:00,57.38,57.41,57.34,57.41,40330.0,51.3822,51.4091,51.3464,51.4091,40330.0
2021-06-15 12:30:00,57.41,57.41,57.36,57.4,60383.0,51.4091,51.4091,51.3643,51.4002,60383.0
2021-06-15 12:35:00,57.39,57.4,57.35,57.36,48232.0,51.3912,51.4002,51.3554,51.3643,48232.0
2021-06-15 12:40:00,57.35,57.37,57.33,57.37,48175.0,51.3554,51.3733,51.3375,51.3733,48175.0
2021-06-15 12:45:00,57.37,57.39,57.36,57.36,68647.0,51.3733,51.3912,51.3643,51.3643,68647.0
2021-06-15 12:50:00,57.36,57.38,57.34,57.36,52245.0,51.3643,51.3822,51.3464,51.3643,52245.0
2021-06-15 12:55:00,57.36,57.4,57.36,57.4,48120.0,51.3643,51.4002,51.3643,51.4002,48120.0
2021-06-15 13:00:00,57.39,57.45,57.39,57.41,82307.0,51.3912,51.4449,51.3912,51.4091,82307.0
2021-06-15 13:05:00,57.41,57.44,57.38,57.43,57641.0,51.4091,51.436,51.3822,51.427,57641.0
2021-06-15 13:10:00,57.43,57.44,57.4,57.4,32598.0,51.427,51.436,51.4002,51.4002,32598.0
2021-06-15 13:15:00,57.41,57.41,57.38,57.39,41851.0,51.4091,51.4091,51.3822,51.3912,41851.0
2021-06-15 13:20:00,57.39,57.4,57.32,57.37,85223.0,51.3912,51.4002,51.3285,51.3733,85223.0
2021-06-15 13:25:00,57.37,57.39,57.35,57.38,44989.0,51.3733,51.3912,51.3554,51.3822,44989.0
2021-06-15 13:30:00,57.38,57.41,57.37,57.41,82880.0,51.3822,51.4091,51.3733,51.4091,82880.0
2021-06-15 13:35:00,57.4,57.46,57.4,57.44,81399.0,51.4002,51.4539,51.4002,51.436,81399.0
2021-06-15 13:40:00,57.44,57.44,57.35,57.36,78157.0,51.436,51.436,51.3554,51.3643,78157.0
2021-06-15 13:45:00,57.35,57.37,57.33,57.36,58952.0,51.3554,51.3733,51.3375,51.3643,58952.0
2021-06-15 13:50:00,57.36,57.43,57.36,57.4,55221.0,51.3643,51.427,51.3643,51.4002,55221.0
2021-06-15 13:55:00,57.41,57.42,57.38,57.38,38082.0,51.4091,51.4181,51.3822,51.3822,38082.0
2021-06-15 14:00:00,57.39,57.41,57.37,57.4,69358.0,51.3912,51.4091,51.3733,51.4002,69358.0
2021-06-15 14:05:00,57.4,57.4,57.35,57.36,60412.0,51.4002,51.4002,51.3554,51.3643,60412.0
2021-06-15 14:10:00,57.36,57.36,57.3,57.32,90164.0,51.3643,51.3643,51.3106,51.3285,90164.0
2021-06-15 14:15:00,57.32,57.38,57.31,57.34,70723.0,51.3285,51.3822,51.3196,51.3464,70723.0
2021-06-15 14:20:00,57.34,57.39,57.34,57.37,50492.0,51.3464,51.3912,51.3464,51.3733,50492.0
2021-06-15 14:25:00,57.37,57.41,57.35,57.4,63242.0,51.3733,51.4091,51.3554,51.4002,63242.0
2021-06-15 14:30:00,57.4,57.41,57.36,57.38,54822.0,51.4002,51.4091,51.3643,51.3822,54822.0
2021-06-15 14:35:00,57.38,57.39,57.34,57.35,34643.0,51.3822,51.3912,51.3464,51.3554,34643.0
2021-06-15 14:40:00,57.34,57.37,57.33,57.37,38693.0,51.3464,51.3733,51.3375,51.3733,38693.0
2021-06-15 14:45:00,57.36,57.39,57.35,57.38,53331.0,51.3643,51.3912,51.3554,51.3822,53331.0
2021-06-15 14:50:00,57.38,57.38,57.35,57.37,50067.0,51.3822,51.3822,51.3554,51.3733,50067.0
2021-06-15 14:55:00,57.37,57.4,57.36,57.36,44874.0,51.3733,51.4002,51.3643,51.3643,44874.0
2021-06-15 15:00:00,57.36,57.36,57.3,57.3,102667.0,51.3643,51.3643,51.3106,51.3106,102667.0
2021-06-15 15:05:00,57.31,57.36,57.31,57.35,95997.0,51.3196,51.3643,51.3196,51.3554,95997.0
2021-06-15 15:10:00,57.35,57.4,57.34,57.4,78818.0,51.3554,51.4002,51.3464,51.4002,78818.0
2021-06-15 15:15:00,57.4,57.42,57.38,57.42,63840.0,51.4002,51.4181,51.3822,51.4181,63840.0
2021-06-15 15:20:00,57.42,57.42,57.38,57.39,69194.0,51.4181,51.4181,51.3822,51.3912,69194.0
2021-06-15 15:25:00,57.39,57.39,57.32,57.35,166847.0,51.3912,51.3912,51.3285,51.3554,166847.0
2021-06-15 15:30:00,57.35,57.35,57.31,57.34,100149.0,51.3554,51.3554,51.3196,51.3464,100149.0
2021-06-15 15:35:00,57.34,57.34,57.28,57.32,117894.0,51.3464,51.3464,51.2927,51.3285,117894.0
2021-06-15 15:40:00,57.32,57.37,57.3,57.35,122192.0,51.3285,51.3733,51.3106,51.3554,122192.0
2021-06-15 15:45:00,57.34,57.42,57.34,57.42,188725.0,51.3464,51.4181,51.3464,51.4181,188725.0
2021-06-15 15:50:00,57.42,57.42,57.21,57.26,461893.0,51.4181,51.4181,51.23,51.2748,461893.0
2021-06-15 15:55:00,57.25,57.34,57.22,57.32,696192.0,51.2658,51.3464,51.239,51.3285,696192.0
2021-06-16 09:30:00,57.67,57.89,57.6,57.88,415325.0,51.6419,51.8389,51.5792,51.83,415325.0
2021-06-16 09:35:00,57.88,58.1,57.83,57.85,385677.0,51.83,52.027,51.7852,51.8031,385677.0
2021-06-16 09:40:00,57.85,57.86,57.71,57.73,192496.0,51.8031,51.8121,51.6777,51.6957,192496.0
2021-06-16 09:45:00,57.74,57.85,57.74,57.81,196917.0,51.7046,51.8031,51.7046,51.7673,196917.0
2021-06-16 09:50:00,57.8,57.91,57.79,57.88,210617.0,51.7583,51.8568,51.7494,51.83,210617.0
2021-06-16 09:55:00,57.89,57.96,57.87,57.92,224868.0,51.8389,51.9016,51.821,51.8658,224868.0
2021-06-16 10:00:00,57.93,57.93,57.8,57.83,152740.0,51.8748,51.8748,51.7583,51.7852,152740.0
2021-06-16 10:05:00,57.82,57.89,57.76,57.82,228168.0,51.7763,51.8389,51.7225,51.7763,228168.0
2021-06-16 10:10:00,57.83,57.87,57.64,57.66,140333.0,51.7852,51.821,51.6151,51.633,140333.0
2021-06-16 10:15:00,57.67,57.67,57.53,57.54,113903.0,51.6419,51.6419,51.5166,51.5255,113903.0
2021-06-16 10:20:00,57.53,57.59,57.52,57.59,101823.0,51.5166,51.5703,51.5076,51.5703,101823.0
2021-06-16 10:25:00,57.59,57.63,57.5,57.58,99687.0,51.5703,51.6061,51.4897,51.5613,99687.0
2021-06-16 10:30:00,57.58,57.63,57.5,57.59,75100.0,51.5613,51.6061,51.4897,51.5703,75100.0
2021-06-16 10:35:00,57.59,57.59,57.53,57.55,97183.0,51.5703,51.5703,51.5166,51.5345,97183.0
2021-06-16 10:40:00,57.54,57.6,57.49,57.53,202589.0,51.5255,51.5792,51.4807,51.5166,202589.0
2021-06-16 10:45:00,57.54,57.57,57.48,57.53,149494.0,51.5255,51.5524,51.4718,51.5166,149494.0
2021-06-16 10:50:00,57.53,57.59,57.5,57.52,101678.0,51.5166,51.5703,51.4897,51.5076,101678.0
2021-06-16 10:55:00,57.52,57.52,57.45,57.5,72539.0,51.5076,51.5076,51.4449,51.4897,72539.0
2021-06-16 11:00:00,57.51,57.52,57.44,57.47,90719.0,51.4987,51.5076,51.436,51.4628,90719.0
2021-06-16 11:05:00,57.47,57.54,57.46,57.51,79876.0,51.4628,51.5255,51.4539,51.4987,79876.0
2021-06-16 11:10:00,57.5,57.59,57.49,57.55,93922.0,51.4897,51.5703,51.4807,51.5345,93922.0
2021-06-16 11:15:00,57.55,57.6,57.55,57.58,58431.0,51.5345,51.5792,51.5345,51.5613,58431.0
2021-06-16 11:20:00,57.58,57.59,57.53,57.53,48619.0,51.5613,51.5703,51.5166,51.5166,48619.0
2021-06-16 11:25:00,57.54,57.55,57.52,57.54,38205.0,51.5255,51.5345,51.5076,51.5255,38205.0
2021-06-16 11:30:00,57.54,57.6,57.5,57.51,100010.0,51.5255,51.5792,51.4897,51.4987,100010.0
2021-06-16 11:35:00,57.51,57.63,57.49,57.62,222035.0,51.4987,51.6061,51.4807,51.5972,222035.0
2021-06-16 11:40:00,57.62,57.64,57.55,57.57,101912.0,51.5972,51.6151,51.5345,51.5524,101912.0
2021-06-16 11:45:00,57.57,57.62,57.56,57.62,55461.0,51.5524,51.5972,51.5434,51.5972,55461.0
2021-06-16 11:50:00,57.62,57.63,57.56,57.57,62309.0,51.5972,51.6061,51.5434,51.5524,62309.0
2021-06-16 11:55:00,57.57,57.58,57.52,57.52,46240.0,51.5524,51.5613,51.5076,51.5076,46240.0
2021-06-16 12:00:00,57.52,57.54,57.49,57.53,74048.0,51.5076,51.5255,51.4807,51.5166,74048.0
2021-06-16 12:05:00,57.53,57.54,57.48,57.48,81122.0,51.5166,51.5255,51.4718,51.4718,81122.0
2021-06-16 12:10:00,57.48,57.51,57.43,57.5,66819.0,51.4718,51.4987,51.427,51.4897,66819.0
2021-06-16 12:15:00,57.49,57.53,57.48,57.53,38079.0,51.4807,51.5166,51.4718,51.5166,38079.0
2021-06-16 12:20:00,57.52,57.52,57.48,57.49,66837.0,51.5076,51.5076,51.4718,51.4807,66837.0
2021-06-16 12:25:00,57.48,57.52,57.45,57.52,175228.0,51.4718,51.5076,51.4449,51.5076,175228.0
2021-06-16 12:30:00,57.52,57.56,57.51,57.53,54190.0,51.5076,51.5434,51.4987,51.5166,54190.0
2021-06-16 12:35:00,57.53,57.54,57.52,57.53,54450.0,51.5166,51.5255,51.5076,51.5166,54450.0
2021-06-16 12:40:00,57.52,57.55,57.52,57.55,50459.0,51.5076,51.5345,51.5076,51.5345,50459.0
2021-06-16 12:45:00,57.54,57.54,57.51,57.54,53474.0,51.5255,51.5255,51.4987,51.5255,53474.0
2021-06-16 12:50:00,57.54,57.55,57.52,57.53,61865.0,51.5255,51.5345,51.5076,51.5166,61865.0
2021-06-16 12:55:00,57.53,57.57,57.51,57.57,91642.0,51.5166,51.5524,51.4987,51.5524,91642.0
2021-06-16 13:00:00,57.56,57.57,57.51,57.52,30281.0,51.5434,51.5524,51.4987,51.5076,30281.0
2021-06-16 13:05:00,57.52,57.53,57.49,57.5,64133.0,51.5076,51.5166,51.4807,51.4897,64133.0
2021-06-16 13:10:00,57.5,57.53,57.49,57.51,66770.0,51.4897,51.5166,51.4807,51.4987,66770.0
2021-06-16 13:15:00,57.51,57.53,57.49,57.5,60857.0,51.4987,51.5166,51.4807,51.4897,60857.0
2021-06-16 13:20:00,57.5,57.51,57.46,57.46,31783.0,51.4897,51.4987,51.4539,51.4539,31783.0
2021-06-16 13:25:00,57.47,57.47,57.41,57.45,65572.0,51.4628,51.4628,51.4091,51.4449,65572.0
2021-06-16 13:30:00,57.44,57.47,57.44,57.45,86363.0,51.436,51.4628,51.436,51.4449,86363.0
2021-06-16 13:35:00,57.45,57.5,57.44,57.49,63107.0,51.4449,51.4897,51.436,51.4807,63107.0
2021-06-16 13:40:00,57.5,57.5,57.45,57.46,71087.0,51.4897,51.4897,51.4449,51.4539,71087.0
2021-06-16 13:45:00,57.45,57.45,57.33,57.35,54014.0,51.4449,51.4449,51.3375,51.3554,54014.0
2021-06-16 13:50:00,57.35,57.35,57.31,57.34,65554.0,51.3554,51.3554,51.3196,51.3464,65554.0
2021-06-16 13:55:00,57.35,57.4,57.34,57.36,69168.0,51.3554,51.4002,51.3464,51.3643,69168.0
2021-06-16 14:00:00,57.36,57.36,56.84,56.91,219293.0,51.3643,51.3643,50.8987,50.9614,219293.0
2021-06-16 14:05:00,56.93,57.21,56.92,57.11,144621.0,50.9793,51.23,50.9703,51.1405,144621.0
2021-06-16 14:10:00,57.11,57.14,57.03,57.08,133147.0,51.1405,51.1673,51.0688,51.1136,133147.0
2021-06-16 14:15:00,57.08,57.09,56.95,57.01,82456.0,51.1136,51.1226,50.9972,51.0509,82456.0
2021-06-16 14:20:00,57.01,57.09,56.99,57.03,108602.0,51.0509,51.1226,51.033,51.0688,108602.0
2021-06-16 14:25:00,57.03,57.11,57.02,57.11,105023.0,51.0688,51.1405,51.0599,51.1405,105023.0
2021-06-16 14:30:00,57.11,57.19,57.04,57.08,168030.0,51.1405,51.2121,51.0778,51.1136,168030.0
2021-06-16 14:35:00,57.09,57.2,56.99,57.05,314080.0,51.1226,51.2211,51.033,51.0867,314080.0
2021-06-16 14:40:00,57.07,57.09,56.89,56.9,267039.0,51.1046,51.1226,50.9435,50.9524,267039.0
2021-06-16 14:45:00,56.91,57.06,56.84,56.95,111628.0,50.9614,51.0957,50.8987,50.9972,111628.0
2021-06-16 14:50:00,56.94,57.08,56.92,57.05,77145.0,50.9882,51.1136,50.9703,51.0867,77145.0
2021-06-16 14:55:00,57.05,57.16,57.01,57.14,55836.0,51.0867,51.1852,51.0509,51.1673,55836.0
2021-06-16 15:00:00,57.13,57.22,57.11,57.2,58945.0,51.1584,51.239,51.1405,51.2211,58945.0
2021-06-16 15:05:00,57.21,57.25,57.18,57.2,65055.0,51.23,51.2658,51.2031,51.2211,65055.0
2021-06-16 15:10:00,57.2,57.32,57.19,57.3,95288.0,51.2211,51.3285,51.2121,51.3106,95288.0
2021-06-16 15:15:00,57.3,57.33,57.26,57.29,105896.0,51.3106,51.3375,51.2748,51.3016,105896.0
2021-06-16 15:20:00,57.3,57.38,57.27,57.38,116493.0,51.3106,51.3822,51.2837,51.3822,116493.0
2021-06-16 15:25:00,57.38,57.44,57.29,57.29,211649.0,51.3822,51.436,51.3016,51.3016,211649.0
2021-06-16 15:30:00,57.3,57.32,57.23,57.23,124183.0,51.3106,51.3285,51.2479,51.2479,124183.0
2021-06-16 15:35:00,57.23,57.29,57.2,57.29,136413.0,51.2479,51.3016,51.2211,51.3016,136413.0
2021-06-16 15:40:00,57.29,57.38,57.27,57.3,293339.0,51.3016,51.3822,51.2837,51.3106,293339.0
2021-06-16 15:45:00,57.29,57.3,57.23,57.26,173231.0,51.3016,51.3106,51.2479,51.2748,173231.0
2021-06-16 15:50:00,57.25,57.26,57.15,57.19,445612.0,51.2658,51.2748,51.1763,51.2121,445612.0
2021-06-16 15:55:00,57.19,57.19,57.09,57.14,680832.0,51.2121,51.2121,51.1226,51.1673,680832.0
2021-06-17 09:30:00,56.98,57.38,56.75,57.29,361764.0,51.0241,51.3822,50.8181,51.3016,361764.0
2021-06-17 09:35:00,57.3,57.33,57.23,57.3,125171.0,51.3106,51.3375,51.2479,51.3106,125171.0
2021-06-17 09:40:00,57.3,57.35,57.11,57.11,150779.0,51.3106,51.3554,51.1405,51.1405,150779.0
2021-06-17 09:45:00,57.11,57.13,57.04,57.06,99909.0,51.1405,51.1584,51.0778,51.0957,99909.0
2021-06-17 09:50:00,57.07,57.11,57.01,57.07,122701.0,51.1046,51.1405,51.0509,51.1046,122701.0
2021-06-17 09:55:00,57.07,57.07,56.98,57.02,103101.0,51.1046,51.1046,51.0241,51.0599,103101.0
2021-06-17 10:00:00,57.02,57.13,57.0,57.12,117172.0,51.0599,51.1584,51.042,51.1494,117172.0
2021-06-17 10:05:00,57.13,57.13,56.9,56.95,104774.0,51.1584,51.1584,50.9524,50.9972,104774.0
2021-06-17 10:10:00,56.95,56.97,56.89,56.91,100626.0,50.9972,51.0151,50.9435,50.9614,100626.0
2021-06-17 10:15:00,56.92,57.11,56.91,57.11,121822.0,50.9703,51.1405,50.9614,51.1405,121822.0
2021-06-17 10:20:00,57.12,57.28,57.1,57.28,132908.0,51.1494,51.2927,51.1315,51.2927,132908.0
2021-06-17 10:25:00,57.27,57.33,57.24,57.29,150133.0,51.2837,51.3375,51.2569,51.3016,150133.0
2021-06-17 10:30:00,57.29,57.39,57.28,57.38,153929.0,51.3016,51.3912,51.2927,51.3822,153929.0
2021-06-17 10:35:00,57.38,57.47,57.34,57.41,129048.0,51.3822,51.4628,51.3464,51.4091,129048.0
2021-06-17 10:40:00,57.41,57.42,57.35,57.4,107573.0,51.4091,51.4181,51.3554,51.4002,107573.0
2021-06-17 10:45:00,57.4,57.45,57.34,57.39,90898.0,51.4002,51.4449,51.3464,51.3912,90898.0
2021-06-17 10:50:00,57.39,57.41,57.3,57.33,88834.0,51.3912,51.4091,51.3106,51.3375,88834.0
2021-06-17 10:55:00,57.33,57.41,57.3,57.38,73383.0,51.3375,51.4091,51.3106,51.3822,73383.0
2021-06-17 11:00:00,57.38,57.4,57.31,57.37,115404.0,51.3822,51.4002,51.3196,51.3733,115404.0
2021-06-17 11:05:00,57.37,57.42,57.36,57.39,79640.0,51.3733,51.4181,51.3643,51.3912,79640.0
2021-06-17 11:10:00,57.38,57.4,57.3,57.36,72022.0,51.3822,51.4002,51.3106,51.3643,72022.0
2021-06-17 11:15:00,57.36,57.49,57.33,57.44,158733.0,51.3643,51.4807,51.3375,51.436,158733.0
2021-06-17 11:20:00,57.44,57.51,57.4,57.48,125814.0,51.436,51.4987,51.4002,51.4718,125814.0
2021-06-17 11:25:00,57.48,57.52,57.45,57.48,103496.0,51.4718,51.5076,51.4449,51.4718,103496.0
2021-06-17 11:30:00,57.49,57.53,57.45,57.51,134948.0,51.4807,51.5166,51.4449,51.4987,134948.0
2021-06-17 11:35:00,57.51,57.55,57.43,57.45,94437.0,51.4987,51.5345,51.427,51.4449,94437.0
2021-06-17 11:40:00,57.45,57.47,57.42,57.45,78451.0,51.4449,51.4628,51.4181,51.4449,78451.0
2021-06-17 11:45:00,57.45,57.47,57.37,57.41,59167.0,51.4449,51.4628,51.3733,51.4091,59167.0
2021-06-17 11:50:00,57.41,57.44,57.31,57.35,67375.0,51.4091,51.436,51.3196,51.3554,67375.0
2021-06-17 11:55:00,57.35,57.38,57.21,57.22,65712.0,51.3554,51.3822,51.23,51.239,65712.0
2021-06-17 12:00:00,57.23,57.23,57.16,57.22,66435.0,51.2479,51.2479,51.1852,51.239,66435.0
2021-06-17 12:05:00,57.22,57.23,57.1,57.11,79929.0,51.239,51.2479,51.1315,51.1405,79929.0
2021-06-17 12:10:00,57.12,57.15,57.04,57.13,114629.0,51.1494,51.1763,51.0778,51.1584,114629.0
2021-06-17 12:15:00,57.13,57.18,57.09,57.12,81499.0,51.1584,51.2031,51.1226,51.1494,81499.0
2021-06-17 12:20:00,57.11,57.11,56.95,56.96,119140.0,51.1405,51.1405,50.9972,51.0061,119140.0
2021-06-17 12:25:00,56.96,57.03,56.96,56.98,116107.0,51.0061,51.0688,51.0061,51.0241,116107.0
2021-06-17 12:30:00,56.97,57.03,56.92,57.03,90995.0,51.0151,51.0688,50.9703,51.0688,90995.0
2021-06-17 12:35:00,57.02,57.08,57.01,57.03,50626.0,51.0599,51.1136,51.0509,51.0688,50626.0
2021-06-17 12:40:00,57.03,57.08,57.01,57.08,90100.0,51.0688,51.1136,51.0509,51.1136,90100.0
2021-06-17 12:45:00,57.08,57.09,57.03,57.07,45603.0,51.1136,51.1226,51.0688,51.1046,45603.0
2021-06-17 12:50:00,57.07,57.16,57.05,57.09,78301.0,51.1046,51.1852,51.0867,51.1226,78301.0
2021-06-17 12:55:00,57.09,57.11,57.05,57.07,83338.0,51.1226,51.1405,51.0867,51.1046,83338.0
2021-06-17 13:00:00,57.07,57.21,57.06,57.17,60453.0,51.1046,51.23,51.0957,51.1942,60453.0
2021-06-17 13:05:00,57.17,57.25,57.15,57.25,37164.0,51.1942,51.2658,51.1763,51.2658,37164.0
2021-06-17 13:10:00,57.26,57.26,57.2,57.22,49236.0,51.2748,51.2748,51.2211,51.239,49236.0
2021-06-17 13:15:00,57.23,57.25,57.21,57.23,35612.0,51.2479,51.2658,51.23,51.2479,35612.0
2021-06-17 13:20:00,57.24,57.3,57.23,57.29,35550.0,51.2569,51.3106,51.2479,51.3016,35550.0
2021-06-17 13:25:00,57.29,57.4,57.28,57.4,57058.0,51.3016,51.4002,51.2927,51.4002,57058.0
2021-06-17 13:30:00,57.4,57.49,57.39,57.48,86797.0,51.4002,51.4807,51.3912,51.4718,86797.0
2021-06-17 13:35:00,57.48,57.49,57.45,57.48,75823.0,51.4718,51.4807,51.4449,51.4718,75823.0
2021-06-17 13:40:00,57.49,57.61,57.48,57.61,212201.0,51.4807,51.5882,51.4718,51.5882,212201.0
2021-06-17 13:45:00,57.61,57.65,57.55,57.62,215674.0,51.5882,51.624,51.5345,51.5972,215674.0
2021-06-17 13:50:00,57.63,57.66,57.59,57.59,152047.0,51.6061,51.633,51.5703,51.5703,152047.0
2021-06-17 13:55:00,57.59,57.65,57.58,57.62,86966.0,51.5703,51.624,51.5613,51.5972,86966.0
2021-06-17 14:00:00,57.62,57.67,57.58,57.64,95543.0,51.5972,51.6419,51.5613,51.6151,95543.0
2021-06-17 14:05:00,57.64,57.67,57.54,57.54,78464.0,51.6151,51.6419,51.5255,51.5255,78464.0
2021-06-17 14:10:00,57.54,57.55,57.49,57.53,61126.0,51.5255,51.5345,51.4807,51.5166,61126.0
2021-06-17 14:15:00,57.53,57.55,57.47,57.5,101655.0,51.5166,51.5345,51.4628,51.4897,101655.0
2021-06-17 14:20:00,57.5,57.59,57.49,57.56,127749.0,51.4897,51.5703,51.4807,51.5434,127749.0
2021-06-17 14:25:00,57.56,57.62,57.55,57.59,108564.0,51.5434,51.5972,51.5345,51.5703,108564.0
2021-06-17 14:30:00,57.59,57.61,57.54,57.57,310246.0,51.5703,51.5882,51.5255,51.5524,310246.0
2021-06-17 14:35:00,57.58,57.6,57.49,57.5,47294.0,51.5613,51.5792,51.4807,51.4897,47294.0
2021-06-17 14:40:00,57.5,57.56,57.49,57.55,77057.0,51.4897,51.5434,51.4807,51.5345,77057.0
2021-06-17 14:45:00,57.55,57.6,57.53,57.57,140282.0,51.5345,51.5792,51.5166,51.5524,140282.0
2021-06-17 14:50:00,57.57,57.63,57.55,57.6,112735.0,51.5524,51.6061,51.5345,51.5792,112735.0
2021-06-17 14:55:00,57.59,57.67,57.58,57.61,173345.0,51.5703,51.6419,51.5613,51.5882,173345.0
2021-06-17 15:00:00,57.61,57.63,57.52,57.62,116943.0,51.5882,51.6061,51.5076,51.5972,116943.0
2021-06-17 15:05:00,57.62,57.65,57.58,57.6,64224.0,51.5972,51.624,51.5613,51.5792,64224.0
2021-06-17 15:10:00,57.61,57.69,57.58,57.67,84601.0,51.5882,51.6598,51.5613,51.6419,84601.0
2021-06-17 15:15:00,57.67,57.72,57.66,57.72,135950.0,51.6419,51.6867,51.633,51.6867,135950.0
2021-06-17 15:20:00,57.72,57.78,57.71,57.73,226384.0,51.6867,51.7404,51.6777,51.6957,226384.0
2021-06-17 15:25:00,57.73,57.79,57.72,57.76,259015.0,51.6957,51.7494,51.6867,51.7225,259015.0
2021-06-17 15:30:00,57.76,57.8,57.71,57.79,405446.0,51.7225,51.7583,51.6777,51.7494,405446.0
2021-06-17 15:35:00,57.79,57.87,57.75,57.8,481774.0,51.7494,51.821,51.7136,51.7583,481774.0
2021-06-17 15:40:00,57.8,57.87,57.78,57.8,394865.0,51.7583,51.821,51.7404,51.7583,394865.0
2021-06-17 15:45:00,57.8,57.81,57.71,57.71,335022.0,51.7583,51.7673,51.6777,51.6777,335022.0
2021-06-17 15:50:00,57.72,57.78,57.54,57.56,600292.0,51.6867,51.7404,51.5255,51.5434,600292.0
2021-06-17 15:55:00,57.57,57.6,57.49,57.52,800060.0,51.5524,51.5792,51.4807,51.5076,800060.0
2021-06-18 09:30:00,57.18,57.48,56.65,56.8,3175105.0,51.2031,51.4718,50.7285,50.8629,3175105.0
2021-06-18 09:35:00,56.8,56.87,56.57,56.69,191434.0,50.8629,50.9256,50.6569,50.7644,191434.0
2021-06-18 09:40:00,56.7,56.81,56.63,56.76,288058.0,50.7733,50.8718,50.7106,50.827,288058.0
2021-06-18 09:45:00,56.76,56.77,56.64,56.72,224010.0,50.827,50.836,50.7196,50.7912,224010.0
2021-06-18 09:50:00,56.72,56.75,56.49,56.5,185852.0,50.7912,50.8181,50.5853,50.5942,185852.0
2021-06-18 09:55:00,56.5,56.76,56.47,56.75,213977.0,50.5942,50.827,50.5674,50.8181,213977.0
2021-06-18 10:00:00,56.74,56.77,56.46,56.47,219582.0,50.8091,50.836,50.5584,50.5674,219582.0
2021-06-18 10:05:00,56.48,56.68,56.46,56.68,181123.0,50.5763,50.7554,50.5584,50.7554,181123.0
2021-06-18 10:10:00,56.68,56.7,56.52,56.65,144094.0,50.7554,50.7733,50.6121,50.7285,144094.0
2021-06-18 10:15:00,56.65,56.71,56.59,56.61,129281.0,50.7285,50.7823,50.6748,50.6927,129281.0
2021-06-18 10:20:00,56.62,56.75,56.55,56.75,202810.0,50.7017,50.8181,50.639,50.8181,202810.0
2021-06-18 10:25:00,56.74,56.92,56.74,56.86,180001.0,50.8091,50.9703,50.8091,50.9166,180001.0
2021-06-18 10:30:00,56.86,56.89,56.77,56.89,122792.0,50.9166,50.9435,50.836,50.9435,122792.0
2021-06-18 10:35:00,56.89,56.98,56.86,56.96,110198.0,50.9435,51.0241,50.9166,51.0061,110198.0
2021-06-18 10:40:00,56.95,57.01,56.86,56.9,189114.0,50.9972,51.0509,50.9166,50.9524,189114.0
2021-06-18 10:45:00,56.9,56.95,56.79,56.8,148444.0,50.9524,50.9972,50.8539,50.8629,148444.0
2021-06-18 10:50:00,56.8,56.81,56.58,56.61,220668.0,50.8629,50.8718,50.6659,50.6927,220668.0
2021-06-18 10:55:00,56.61,56.79,56.58,56.78,137619.0,50.6927,50.8539,50.6659,50.845,137619.0
2021-06-18 11:00:00,56.77,56.82,56.62,56.62,156346.0,50.836,50.8808,50.7017,50.7017,156346.0
2021-06-18 11:05:00,56.63,56.68,56.61,56.64,110252.0,50.7106,50.7554,50.6927,50.7196,110252.0
2021-06-18 11:10:00,56.64,56.68,56.53,56.59,144780.0,50.7196,50.7554,50.6211,50.6748,144780.0
2021-06-18 11:15:00,56.6,56.74,56.57,56.69,116194.0,50.6838,50.8091,50.6569,50.7644,116194.0
2021-06-18 11:20:00,56.67,56.73,56.63,56.71,99384.0,50.7465,50.8002,50.7106,50.7823,99384.0
2021-06-18 11:25:00,56.72,56.74,56.66,56.73,89541.0,50.7912,50.8091,50.7375,50.8002,89541.0
2021-06-18 11:30:00,56.73,56.81,56.69,56.76,97090.0,50.8002,50.8718,50.7644,50.827,97090.0
2021-06-18 11:35:00,56.76,56.8,56.72,56.76,80774.0,50.827,50.8629,50.7912,50.827,80774.0
2021-06-18 11:40:00,56.76,56.77,56.64,56.69,97723.0,50.827,50.836,50.7196,50.7644,97723.0
2021-06-18 11:45:00,56.69,56.74,56.67,56.73,69718.0,50.7644,50.8091,50.7465,50.8002,69718.0
2021-06-18 11:50:00,56.74,56.75,56.68,56.69,64984.0,50.8091,50.8181,50.7554,50.7644,64984.0
2021-06-18 11:55:00,56.68,56.73,56.65,56.73,94991.0,50.7554,50.8002,50.7285,50.8002,94991.0
2021-06-18 12:00:00,56.73,56.73,56.61,56.67,66906.0,50.8002,50.8002,50.6927,50.7465,66906.0
2021-06-18 12:05:00,56.68,56.78,56.67,56.78,59375.0,50.7554,50.845,50.7465,50.845,59375.0
2021-06-18 12:10:00,56.77,56.78,56.73,56.73,92935.0,50.836,50.845,50.8002,50.8002,92935.0
2021-06-18 12:15:00,56.73,56.74,56.7,56.72,61304.0,50.8002,50.8091,50.7733,50.7912,61304.0
2021-06-18 12:20:00,56.71,56.72,56.61,56.62,66568.0,50.7823,50.7912,50.6927,50.7017,66568.0
2021-06-18 12:25:00,56.62,56.63,56.58,56.61,65110.0,50.7017,50.7106,50.6659,50.6927,65110.0
2021-06-18 12:30:00,56.61,56.62,56.54,56.55,86890.0,50.6927,50.7017,50.63,50.639,86890.0
2021-06-18 12:35:00,56.55,56.57,56.49,56.51,82581.0,50.639,50.6569,50.5853,50.6032,82581.0
2021-06-18 12:40:00,56.5,56.52,56.46,56.47,66270.0,50.5942,50.6121,50.5584,50.5674,66270.0
2021-06-18 12:45:00,56.47,56.51,56.44,56.5,86550.0,50.5674,50.6032,50.5405,50.5942,86550.0
2021-06-18 12:50:00,56.5,56.57,56.49,56.54,79867.0,50.5942,50.6569,50.5853,50.63,79867.0
2021-06-18 12:55:00,56.55,56.55,56.48,56.53,99188.0,50.639,50.639,50.5763,50.6211,99188.0
2021-06-18 13:00:00,56.52,56.55,56.49,56.54,80173.0,50.6121,50.639,50.5853,50.63,80173.0
2021-06-18 13:05:00,56.54,56.62,56.54,56.6,79939.0,50.63,50.7017,50.63,50.6838,79939.0
2021-06-18 13:10:00,56.61,56.69,56.6,56.67,59381.0,50.6927,50.7644,50.6838,50.7465,59381.0
2021-06-18 13:15:00,56.66,56.68,56.62,56.65,50398.0,50.7375,50.7554,50.7017,50.7285,50398.0
2021-06-18 13:20:00,56.64,56.66,56.59,56.6,76591.0,50.7196,50.7375,50.6748,50.6838,76591.0
2021-06-18 13:25:00,56.6,56.6,56.52,56.54,60705.0,50.6838,50.6838,50.6121,50.63,60705.0
2021-06-18 13:30:00,56.54,56.57,56.52,56.56,69126.0,50.63,50.6569,50.6121,50.648,69126.0
2021-06-18 13:35:00,56.57,56.6,56.54,56.56,69139.0,50.6569,50.6838,50.63,50.648,69139.0
2021-06-18 13:40:00,56.55,56.61,56.55,56.59,61231.0,50.639,50.6927,50.639,50.6748,61231.0
2021-06-18 13:45:00,56.59,56.59,56.52,56.53,124484.0,50.6748,50.6748,50.6121,50.6211,124484.0
2021-06-18 13:50:00,56.53,56.56,56.49,56.54,140469.0,50.6211,50.648,50.5853,50.63,140469.0
2021-06-18 13:55:00,56.55,56.55,56.51,56.55,33512.0,50.639,50.639,50.6032,50.639,33512.0
2021-06-18 14:00:00,56.54,56.7,56.51,56.61,112619.0,50.63,50.7733,50.6032,50.6927,112619.0
2021-06-18 14:05:00,56.61,56.65,56.6,56.64,51371.0,50.6927,50.7285,50.6838,50.7196,51371.0
2021-06-18 14:10:00,56.65,56.65,56.6,56.64,80416.0,50.7285,50.7285,50.6838,50.7196,80416.0
2021-06-18 14:15:00,56.64,56.67,56.62,56.62,43934.0,50.7196,50.7465,50.7017,50.7017,43934.0
2021-06-18 14:20:00,56.62,56.65,56.61,56.62,47809.0,50.7017,50.7285,50.6927,50.7017,47809.0
2021-06-18 14:25:00,56.62,56.66,56.59,56.65,54871.0,50.7017,50.7375,50.6748,50.7285,54871.0
2021-06-18 14:30:00,56.65,56.69,56.62,56.68,83167.0,50.7285,50.7644,50.7017,50.7554,83167.0
2021-06-18 14:35:00,56.68,56.69,56.58,56.59,65623.0,50.7554,50.7644,50.6659,50.6748,65623.0
2021-06-18 14:40:00,56.59,56.62,56.57,56.58,57843.0,50.6748,50.7017,50.6569,50.6659,57843.0
2021-06-18 14:45:00,56.59,56.59,56.51,56.53,116505.0,50.6748,50.6748,50.6032,50.6211,116505.0
2021-06-18 14:50:00,56.54,56.58,56.52,56.55,75403.0,50.63,50.6659,50.6121,50.639,75403.0
2021-06-18 14:55:00,56.55,56.55,56.5,56.54,110605.0,50.639,50.639,50.5942,50.63,110605.0
2021-06-18 15:00:00,56.53,56.64,56.52,56.58,91416.0,50.6211,50.7196,50.6121,50.6659,91416.0
2021-06-18 15:05:00,56.58,56.62,56.55,56.59,63274.0,50.6659,50.7017,50.639,50.6748,63274.0
2021-06-18 15:10:00,56.59,56.75,56.58,56.73,91684.0,50.6748,50.8181,50.6659,50.8002,91684.0
2021-06-18 15:15:00,56.73,56.79,56.71,56.77,148488.0,50.8002,50.8539,50.7823,50.836,148488.0
2021-06-18 15:20:00,56.76,56.81,56.74,56.8,104198.0,50.827,50.8718,50.8091,50.8629,104198.0
2021-06-18 15:25:00,56.8,56.82,56.77,56.79,97637.0,50.8629,50.8808,50.836,50.8539,97637.0
2021-06-18 15:30:00,56.79,56.81,56.7,56.73,124227.0,50.8539,50.8718,50.7733,50.8002,124227.0
2021-06-18 15:35:00,56.72,56.8,56.72,56.78,225351.0,50.7912,50.8629,50.7912,50.845,225351.0
2021-06-18 15:40:00,56.78,56.85,56.75,56.83,169533.0,50.845,50.9076,50.8181,50.8897,169533.0
2021-06-18 15:45:00,56.84,56.85,56.66,56.68,265209.0,50.8987,50.9076,50.7375,50.7554,265209.0
2021-06-18 15:50:00,56.68,57.02,56.68,56.9,799465.0,50.7554,51.0599,50.7554,50.9524,799465.0
2021-06-18 15:55:00,56.89,56.91,56.6,56.71,1231048.0,50.9435,50.9614,50.6838,50.7823,1231048.0
2021-06-21 09:30:00,56.95,57.13,56.88,56.93,348980.0,50.9972,51.1584,50.9345,50.9793,348980.0
2021-06-21 09:35:00,56.92,57.2,56.86,57.17,128787.0,50.9703,51.2211,50.9166,51.1942,128787.0
2021-06-21 09:40:00,57.18,57.2,56.99,56.99,168512.0,51.2031,51.2211,51.033,51.033,168512.0
2021-06-21 09:45:00,56.99,57.08,56.9,57.07,150029.0,51.033,51.1136,50.9524,51.1046,150029.0
2021-06-21 09:50:00,57.07,57.18,57.03,57.16,117025.0,51.1046,51.2031,51.0688,51.1852,117025.0
2021-06-21 09:55:00,57.17,57.25,57.11,57.19,161575.0,51.1942,51.2658,51.1405,51.2121,161575.0
2021-06-21 10:00:00,57.2,57.27,57.14,57.25,130031.0,51.2211,51.2837,51.1673,51.2658,130031.0
2021-06-21 10:05:00,57.25,57.38,57.22,57.38,105303.0,51.2658,51.3822,51.239,51.3822,105303.0
2021-06-21 10:10:00,57.37,57.38,57.17,57.22,105479.0,51.3733,51.3822,51.1942,51.239,105479.0
2021-06-21 10:15:00,57.22,57.32,57.17,57.18,78362.0,51.239,51.3285,51.1942,51.2031,78362.0
2021-06-21 10:20:00,57.18,57.26,57.16,57.22,69637.0,51.2031,51.2748,51.1852,51.239,69637.0
2021-06-21 10:25:00,57.23,57.31,57.19,57.29,69761.0,51.2479,51.3196,51.2121,51.3016,69761.0
2021-06-21 10:30:00,57.29,57.34,57.24,57.28,181701.0,51.3016,51.3464,51.2569,51.2927,181701.0
2021-06-21 10:35:00,57.27,57.3,57.21,57.28,99486.0,51.2837,51.3106,51.23,51.2927,99486.0
2021-06-21 10:40:00,57.28,57.28,57.21,57.22,90078.0,51.2927,51.2927,51.23,51.239,90078.0
2021-06-21 10:45:00,57.22,57.31,57.21,57.3,309468.0,51.239,51.3196,51.23,51.3106,309468.0
2021-06-21 10:50:00,57.3,57.31,57.26,57.27,63888.0,51.3106,51.3196,51.2748,51.2837,63888.0
2021-06-21 10:55:00,57.27,57.35,57.26,57.33,101922.0,51.2837,51.3554,51.2748,51.3375,101922.0
2021-06-21 11:00:00,57.34,57.34,57.21,57.22,96689.0,51.3464,51.3464,51.23,51.239,96689.0
2021-06-21 11:05:00,57.22,57.27,57.15,57.16,82347.0,51.239,51.2837,51.1763,51.1852,82347.0
2021-06-21 11:10:00,57.16,57.19,57.13,57.15,43094.0,51.1852,51.2121,51.1584,51.1763,43094.0
2021-06-21 11:15:00,57.15,57.26,57.15,57.26,39712.0,51.1763,51.2748,51.1763,51.2748,39712.0
2021-06-21 11:20:00,57.26,57.3,57.22,57.23,119188.0,51.2748,51.3106,51.239,51.2479,119188.0
2021-06-21 11:25:00,57.24,57.26,57.22,57.25,82443.0,51.2569,51.2748,51.239,51.2658,82443.0
2021-06-21 11:30:00,57.26,57.27,57.24,57.25,123263.0,51.2748,51.2837,51.2569,51.2658,123263.0
2021-06-21 11:35:00,57.25,57.27,57.22,57.26,102510.0,51.2658,51.2837,51.239,51.2748,102510.0
2021-06-21 11:40:00,57.27,57.27,57.22,57.23,65255.0,51.2837,51.2837,51.239,51.2479,65255.0
2021-06-21 11:45:00,57.24,57.27,57.24,57.26,88595.0,51.2569,51.2837,51.2569,51.2748,88595.0
2021-06-21 11:50:00,57.26,57.27,57.19,57.19,76045.0,51.2748,51.2837,51.2121,51.2121,76045.0
2021-06-21 11:55:00,57.19,57.25,57.17,57.24,61527.0,51.2121,51.2658,51.1942,51.2569,61527.0
2021-06-21 12:00:00,57.25,57.26,57.2,57.21,38740.0,51.2658,51.2748,51.2211,51.23,38740.0
2021-06-21 12:05:00,57.22,57.22,57.17,57.2,51827.0,51.239,51.239,51.1942,51.2211,51827.0
2021-06-21 12:10:00,57.19,57.21,57.14,57.17,61289.0,51.2121,51.23,51.1673,51.1942,61289.0
2021-06-21 12:15:00,57.18,57.22,57.17,57.2,22821.0,51.2031,51.239,51.1942,51.2211,22821.0
2021-06-21 12:20:00,57.2,57.21,57.18,57.21,35120.0,51.2211,51.23,51.2031,51.23,35120.0
2021-06-21 12:25:00,57.2,57.28,57.2,57.23,74156.0,51.2211,51.2927,51.2211,51.2479,74156.0
2021-06-21 12:30:00,57.24,57.28,57.23,57.27,36955.0,51.2569,51.2927,51.2479,51.2837,36955.0
2021-06-21 12:35:00,57.27,57.37,57.26,57.37,122966.0,51.2837,51.3733,51.2748,51.3733,122966.0
2021-06-21 12:40:00,57.37,57.39,57.28,57.28,72725.0,51.3733,51.3912,51.2927,51.2927,72725.0
2021-06-21 12:45:00,57.28,57.3,57.18,57.18,73023.0,51.2927,51.3106,51.2031,51.2031,73023.0
2021-06-21 12:50:00,57.18,57.22,57.15,57.19,185140.0,51.2031,51.239,51.1763,51.2121,185140.0
2021-06-21 12:55:00,57.19,57.21,57.17,57.17,62579.0,51.2121,51.23,51.1942,51.1942,62579.0
2021-06-21 13:00:00,57.18,57.21,57.17,57.2,44593.0,51.2031,51.23,51.1942,51.2211,44593.0
2021-06-21 13:05:00,57.2,57.21,57.19,57.2,54018.0,51.2211,51.23,51.2121,51.2211,54018.0
2021-06-21 13:10:00,57.19,57.26,57.19,57.26,67155.0,51.2121,51.2748,51.2121,51.2748,67155.0
2021-06-21 13:15:00,57.26,57.26,57.21,57.26,52052.0,51.2748,51.2748,51.23,51.2748,52052.0
2021-06-21 13:20:00,57.26,57.3,57.24,57.28,45686.0,51.2748,51.3106,51.2569,51.2927,45686.0
2021-06-21 13:25:00,57.28,57.33,57.27,57.29,47240.0,51.2927,51.3375,51.2837,51.3016,47240.0
2021-06-21 13:30:00,57.3,57.31,57.29,57.3,93147.0,51.3106,51.3196,51.3016,51.3106,93147.0
2021-06-21 13:35:00,57.3,57.31,57.25,57.31,46878.0,51.3106,51.3196,51.2658,51.3196,46878.0
2021-06-21 13:40:00,57.31,57.37,57.3,57.35,114123.0,51.3196,51.3733,51.3106,51.3554,114123.0
2021-06-21 13:45:00,57.35,57.37,57.33,57.36,93171.0,51.3554,51.3733,51.3375,51.3643,93171.0
2021-06-21 13:50:00,57.36,57.37,57.3,57.32,106340.0,51.3643,51.3733,51.3106,51.3285,106340.0
2021-06-21 13:55:00,57.33,57.33,57.28,57.29,28361.0,51.3375,51.3375,51.2927,51.3016,28361.0
2021-06-21 14:00:00,57.3,57.31,57.28,57.3,63828.0,51.3106,51.3196,51.2927,51.3106,63828.0
2021-06-21 14:05:00,57.3,57.35,57.29,57.32,70654.0,51.3106,51.3554,51.3016,51.3285,70654.0
2021-06-21 14:10:00,57.33,57.38,57.32,57.37,68240.0,51.3375,51.3822,51.3285,51.3733,68240.0
2021-06-21 14:15:00,57.37,57.4,57.35,57.35,69871.0,51.3733,51.4002,51.3554,51.3554,69871.0
2021-06-21 14:20:00,57.35,57.35,57.3,57.31,44969.0,51.3554,51.3554,51.3106,51.3196,44969.0
2021-06-21 14:25:00,57.31,57.33,57.3,57.32,44306.0,51.3196,51.3375,51.3106,51.3285,44306.0
2021-06-21 14:30:00,57.32,57.34,57.3,57.33,52180.0,51.3285,51.3464,51.3106,51.3375,52180.0
2021-06-21 14:35:00,57.33,57.35,57.3,57.3,65844.0,51.3375,51.3554,51.3106,51.3106,65844.0
2021-06-21 14:40:00,57.31,57.33,57.28,57.32,43770.0,51.3196,51.3375,51.2927,51.3285,43770.0
2021-06-21 14:45:00,57.31,57.31,57.26,57.29,53444.0,51.3196,51.3196,51.2748,51.3016,53444.0
2021-06-21 14:50:00,57.29,57.33,57.28,57.31,46649.0,51.3016,51.3375,51.2927,51.3196,46649.0
2021-06-21 14:55:00,57.32,57.33,57.3,57.3,73876.0,51.3285,51.3375,51.3106,51.3106,73876.0
2021-06-21 15:00:00,57.3,57.3,57.27,57.3,74169.0,51.3106,51.3106,51.2837,51.3106,74169.0
2021-06-21 15:05:00,57.29,57.31,57.27,57.3,75574.0,51.3016,51.3196,51.2837,51.3106,75574.0
2021-06-21 15:10:00,57.3,57.31,57.27,57.28,86727.0,51.3106,51.3196,51.2837,51.2927,86727.0
2021-06-21 15:15:00,57.3,57.31,57.27,57.28,117826.0,51.3106,51.3196,51.2837,51.2927,117826.0
2021-06-21 15:20:00,57.28,57.29,57.24,57.26,64602.0,51.2927,51.3016,51.2569,51.2748,64602.0
2021-06-21 15:25:00,57.27,57.32,57.26,57.3,84157.0,51.2837,51.3285,51.2748,51.3106,84157.0
2021-06-21 15:30:00,57.3,57.32,57.28,57.3,126637.0,51.3106,51.3285,51.2927,51.3106,126637.0
2021-06-21 15:35:00,57.31,57.33,57.29,57.3,133426.0,51.3196,51.3375,51.3016,51.3106,133426.0
2021-06-21 15:40:00,57.3,57.33,57.28,57.29,128581.0,51.3106,51.3375,51.2927,51.3016,128581.0
2021-06-21 15:45:00,57.29,57.31,57.26,57.28,181911.0,51.3016,51.3196,51.2748,51.2927,181911.0
2021-06-21 15:50:00,57.29,57.32,57.27,57.31,550440.0,51.3016,51.3285,51.2837,51.3196,550440.0
2021-06-21 15:55:00,57.3,57.34,57.27,57.28,571393.0,51.3106,51.3464,51.2837,51.2927,571393.0
2021-06-22 09:30:00,57.46,57.63,57.37,57.52,297766.0,51.4539,51.6061,51.3733,51.5076,297766.0
2021-06-22 09:35:00,57.53,57.55,57.4,57.48,113220.0,51.5166,51.5345,51.4002,51.4718,113220.0
2021-06-22 09:40:00,57.49,57.62,57.47,57.55,225723.0,51.4807,51.5972,51.4628,51.5345,225723.0
2021-06-22 09:45:00,57.55,57.56,57.43,57.46,86245.0,51.5345,51.5434,51.427,51.4539,86245.0
2021-06-22 09:50:00,57.47,57.53,57.39,57.45,392847.0,51.4628,51.5166,51.3912,51.4449,392847.0
2021-06-22 09:55:00,57.44,57.46,57.37,57.38,130660.0,51.436,51.4539,51.3733,51.3822,130660.0
2021-06-22 10:00:00,57.38,57.41,57.28,57.35,114204.0,51.3822,51.4091,51.2927,51.3554,114204.0
2021-06-22 10:05:00,57.36,57.45,57.35,57.37,493260.0,51.3643,51.4449,51.3554,51.3733,493260.0
2021-06-22 10:10:00,57.37,57.47,57.31,57.42,208002.0,51.3733,51.4628,51.3196,51.4181,208002.0
2021-06-22 10:15:00,57.42,57.45,57.38,57.43,90598.0,51.4181,51.4449,51.3822,51.427,90598.0
2021-06-22 10:20:00,57.44,57.55,57.42,57.55,99848.0,51.436,51.5345,51.4181,51.5345,99848.0
2021-06-22 10:25:00,57.54,57.59,57.53,57.54,178828.0,51.5255,51.5703,51.5166,51.5255,178828.0
2021-06-22 10:30:00,57.54,57.55,57.45,57.45,197213.0,51.5255,51.5345,51.4449,51.4449,197213.0
2021-06-22 10:35:00,57.46,57.46,57.37,57.39,57309.0,51.4539,51.4539,51.3733,51.3912,57309.0
2021-06-22 10:40:00,57.38,57.39,57.29,57.3,92662.0,51.3822,51.3912,51.3016,51.3106,92662.0
2021-06-22 10:45:00,57.3,57.39,57.29,57.34,134289.0,51.3106,51.3912,51.3016,51.3464,134289.0
2021-06-22 10:50:00,57.34,57.37,57.32,57.34,81120.0,51.3464,51.3733,51.3285,51.3464,81120.0
2021-06-22 10:55:00,57.34,57.42,57.33,57.34,227357.0,51.3464,51.4181,51.3375,51.3464,227357.0
2021-06-22 11:00:00,57.34,57.35,57.32,57.33,98899.0,51.3464,51.3554,51.3285,51.3375,98899.0
2021-06-22 11:05:00,57.33,57.46,57.31,57.46,68955.0,51.3375,51.4539,51.3196,51.4539,68955.0
2021-06-22 11:10:00,57.46,57.53,57.43,57.51,675318.0,51.4539,51.5166,51.427,51.4987,675318.0
2021-06-22 11:15:00,57.51,57.55,57.5,57.52,76427.0,51.4987,51.5345,51.4897,51.5076,76427.0
2021-06-22 11:20:00,57.53,57.53,57.46,57.51,84662.0,51.5166,51.5166,51.4539,51.4987,84662.0
2021-06-22 11:25:00,57.51,57.58,57.5,57.52,76477.0,51.4987,51.5613,51.4897,51.5076,76477.0
2021-06-22 11:30:00,57.52,57.54,57.49,57.51,107257.0,51.5076,51.5255,51.4807,51.4987,107257.0
2021-06-22 11:35:00,57.51,57.51,57.47,57.48,57653.0,51.4987,51.4987,51.4628,51.4718,57653.0
2021-06-22 11:40:00,57.49,57.52,57.47,57.48,56006.0,51.4807,51.5076,51.4628,51.4718,56006.0
2021-06-22 11:45:00,57.47,57.52,57.47,57.49,30495.0,51.4628,51.5076,51.4628,51.4807,30495.0
2021-06-22 11:50:00,57.49,57.5,57.44,57.45,44875.0,51.4807,51.4897,51.436,51.4449,44875.0
2021-06-22 11:55:00,57.44,57.45,57.37,57.39,79635.0,51.436,51.4449,51.3733,51.3912,79635.0
2021-06-22 12:00:00,57.39,57.43,57.38,57.42,50701.0,51.3912,51.427,51.3822,51.4181,50701.0
2021-06-22 12:05:00,57.42,57.43,57.39,57.39,54079.0,51.4181,51.427,51.3912,51.3912,54079.0
2021-06-22 12:10:00,57.4,57.45,57.38,57.39,94080.0,51.4002,51.4449,51.3822,51.3912,94080.0
2021-06-22 12:15:00,57.4,57.46,57.39,57.44,45216.0,51.4002,51.4539,51.3912,51.436,45216.0
2021-06-22 12:20:00,57.45,57.47,57.41,57.46,64838.0,51.4449,51.4628,51.4091,51.4539,64838.0
2021-06-22 12:25:00,57.46,57.5,57.45,57.49,24894.0,51.4539,51.4897,51.4449,51.4807,24894.0
2021-06-22 12:30:00,57.48,57.49,57.43,57.45,58372.0,51.4718,51.4807,51.427,51.4449,58372.0
2021-06-22 12:35:00,57.46,57.48,57.43,57.48,35808.0,51.4539,51.4718,51.427,51.4718,35808.0
2021-06-22 12:40:00,57.48,57.52,57.47,57.52,28229.0,51.4718,51.5076,51.4628,51.5076,28229.0
2021-06-22 12:45:00,57.52,57.52,57.48,57.48,48953.0,51.5076,51.5076,51.4718,51.4718,48953.0
2021-06-22 12:50:00,57.49,57.52,57.49,57.5,37888.0,51.4807,51.5076,51.4807,51.4897,37888.0
2021-06-22 12:55:00,57.5,57.51,57.48,57.51,28872.0,51.4897,51.4987,51.4718,51.4987,28872.0
2021-06-22 13:00:00,57.5,57.54,57.5,57.52,70492.0,51.4897,51.5255,51.4897,51.5076,70492.0
2021-06-22 13:05:00,57.51,57.52,57.48,57.5,90625.0,51.4987,51.5076,51.4718,51.4897,90625.0
2021-06-22 13:10:00,57.5,57.51,57.48,57.51,40078.0,51.4897,51.4987,51.4718,51.4987,40078.0
2021-06-22 13:15:00,57.51,57.53,57.5,57.51,74190.0,51.4987,51.5166,51.4897,51.4987,74190.0
2021-06-22 13:20:00,57.51,57.54,57.51,57.52,70676.0,51.4987,51.5255,51.4987,51.5076,70676.0
2021-06-22 13:25:00,57.5,57.52,57.49,57.52,55081.0,51.4897,51.5076,51.4807,51.5076,55081.0
2021-06-22 13:30:00,57.51,57.52,57.49,57.5,35314.0,51.4987,51.5076,51.4807,51.4897,35314.0
2021-06-22 13:35:00,57.49,57.53,57.47,57.51,44916.0,51.4807,51.5166,51.4628,51.4987,44916.0
2021-06-22 13:40:00,57.52,57.61,57.51,57.6,414233.0,51.5076,51.5882,51.4987,51.5792,414233.0
2021-06-22 13:45:00,57.6,57.66,57.58,57.65,44970.0,51.5792,51.633,51.5613,51.624,44970.0
2021-06-22 13:50:00,57.65,57.66,57.63,57.65,47304.0,51.624,51.633,51.6061,51.624,47304.0
2021-06-22 13:55:00,57.65,57.66,57.63,57.66,29247.0,51.624,51.633,51.6061,51.633,29247.0
2021-06-22 14:00:00,57.66,57.67,57.57,57.57,59802.0,51.633,51.6419,51.5524,51.5524,59802.0
2021-06-22 14:05:00,57.56,57.57,57.48,57.49,74704.0,51.5434,51.5524,51.4718,51.4807,74704.0
2021-06-22 14:10:00,57.49,57.52,57.46,57.52,174726.0,51.4807,51.5076,51.4539,51.5076,174726.0
2021-06-22 14:15:00,57.52,57.56,57.5,57.54,70144.0,51.5076,51.5434,51.4897,51.5255,70144.0
2021-06-22 14:20:00,57.55,57.55,57.49,57.51,50525.0,51.5345,51.5345,51.4807,51.4987,50525.0
2021-06-22 14:25:00,57.52,57.54,57.51,57.52,51601.0,51.5076,51.5255,51.4987,51.5076,51601.0
2021-06-22 14:30:00,57.52,57.52,57.49,57.52,47431.0,51.5076,51.5076,51.4807,51.5076,47431.0
2021-06-22 14:35:00,57.52,57.54,57.49,57.54,79848.0,51.5076,51.5255,51.4807,51.5255,79848.0
2021-06-22 14:40:00,57.54,57.64,57.54,57.64,70328.0,51.5255,51.6151,51.5255,51.6151,70328.0
2021-06-22 14:45:00,57.63,57.64,57.52,57.54,98351.0,51.6061,51.6151,51.5076,51.5255,98351.0
2021-06-22 14:50:00,57.54,57.57,57.53,57.55,34620.0,51.5255,51.5524,51.5166,51.5345,34620.0
2021-06-22 14:55:00,57.55,57.59,57.53,57.53,66411.0,51.5345,51.5703,51.5166,51.5166,66411.0
2021-06-22 15:00:00,57.54,57.6,57.5,57.59,102540.0,51.5255,51.5792,51.4897,51.5703,102540.0
2021-06-22 15:05:00,57.6,57.67,57.59,57.67,101494.0,51.5792,51.6419,51.5703,51.6419,101494.0
2021-06-22 15:10:00,57.66,57.71,57.66,57.69,83527.0,51.633,51.6777,51.633,51.6598,83527.0
2021-06-22 15:15:00,57.7,57.73,57.68,57.73,107519.0,51.6688,51.6957,51.6509,51.6957,107519.0
2021-06-22 15:20:00,57.73,57.79,57.72,57.79,76726.0,51.6957,51.7494,51.6867,51.7494,76726.0
2021-06-22 15:25:00,57.79,57.81,57.74,57.75,125908.0,51.7494,51.7673,51.7046,51.7136,125908.0
2021-06-22 15:30:00,57.76,57.77,57.71,57.73,112983.0,51.7225,51.7315,51.6777,51.6957,112983.0
2021-06-22 15:35:00,57.73,57.73,57.68,57.71,128065.0,51.6957,51.6957,51.6509,51.6777,128065.0
2021-06-22 15:40:00,57.71,57.73,57.64,57.66,159228.0,51.6777,51.6957,51.6151,51.633,159228.0
2021-06-22 15:45:00,57.66,57.7,57.63,57.65,214778.0,51.633,51.6688,51.6061,51.624,214778.0
2021-06-22 15:50:00,57.64,57.66,57.59,57.65,511950.0,51.6151,51.633,51.5703,51.624,511950.0
2021-06-22 15:55:00,57.65,57.66,57.58,57.64,541009.0,51.624,51.633,51.5613,51.6151,541009.0
2021-06-23 09:30:00,57.41,57.8,57.4,57.56,295218.0,51.4091,51.7583,51.4002,51.5434,295218.0
2021-06-23 09:35:00,57.56,57.61,57.47,57.54,82330.0,51.5434,51.5882,51.4628,51.5255,82330.0
2021-06-23 09:40:00,57.54,57.55,57.42,57.46,76175.0,51.5255,51.5345,51.4181,51.4539,76175.0
2021-06-23 09:45:00,57.46,57.48,57.29,57.4,147254.0,51.4539,51.4718,51.3016,51.4002,147254.0
2021-06-23 09:50:00,57.39,57.47,57.33,57.36,109600.0,51.3912,51.4628,51.3375,51.3643,109600.0
2021-06-23 09:55:00,57.36,57.42,57.31,57.42,97380.0,51.3643,51.4181,51.3196,51.4181,97380.0
2021-06-23 10:00:00,57.43,57.45,57.34,57.37,89071.0,51.427,51.4449,51.3464,51.3733,89071.0
2021-06-23 10:05:00,57.37,57.5,57.35,57.44,73922.0,51.3733,51.4897,51.3554,51.436,73922.0
2021-06-23 10:10:00,57.44,57.52,57.42,57.51,121009.0,51.436,51.5076,51.4181,51.4987,121009.0
2021-06-23 10:15:00,57.51,57.54,57.44,57.54,63158.0,51.4987,51.5255,51.436,51.5255,63158.0
2021-06-23 10:20:00,57.54,57.55,57.48,57.48,70856.0,51.5255,51.5345,51.4718,51.4718,70856.0
2021-06-23 10:25:00,57.48,57.53,57.46,57.51,46071.0,51.4718,51.5166,51.4539,51.4987,46071.0
2021-06-23 10:30:00,57.5,57.57,57.44,57.56,163356.0,51.4897,51.5524,51.436,51.5434,163356.0
2021-06-23 10:35:00,57.56,57.56,57.49,57.53,97592.0,51.5434,51.5434,51.4807,51.5166,97592.0
2021-06-23 10:40:00,57.54,57.55,57.47,57.5,93438.0,51.5255,51.5345,51.4628,51.4897,93438.0
2021-06-23 10:45:00,57.51,57.55,57.5,57.55,47076.0,51.4987,51.5345,51.4897,51.5345,47076.0
2021-06-23 10:50:00,57.55,57.56,57.5,57.51,73831.0,51.5345,51.5434,51.4897,51.4987,73831.0
2021-06-23 10:55:00,57.5,57.54,57.5,57.53,46498.0,51.4897,51.5255,51.4897,51.5166,46498.0
2021-06-23 11:00:00,57.53,57.55,57.5,57.51,128132.0,51.5166,51.5345,51.4897,51.4987,128132.0
2021-06-23 11:05:00,57.51,57.52,57.47,57.47,76724.0,51.4987,51.5076,51.4628,51.4628,76724.0
2021-06-23 11:10:00,57.47,57.52,57.47,57.52,84824.0,51.4628,51.5076,51.4628,51.5076,84824.0
2021-06-23 11:15:00,57.51,57.52,57.48,57.52,81183.0,51.4987,51.5076,51.4718,51.5076,81183.0
2021-06-23 11:20:00,57.52,57.56,57.5,57.56,63375.0,51.5076,51.5434,51.4897,51.5434,63375.0
2021-06-23 11:25:00,57.55,57.67,57.55,57.61,58983.0,51.5345,51.6419,51.5345,51.5882,58983.0
2021-06-23 11:30:00,57.61,57.66,57.61,57.63,68755.0,51.5882,51.633,51.5882,51.6061,68755.0
2021-06-23 11:35:00,57.62,57.64,57.59,57.62,80972.0,51.5972,51.6151,51.5703,51.5972,80972.0
2021-06-23 11:40:00,57.61,57.64,57.6,57.63,69709.0,51.5882,51.6151,51.5792,51.6061,69709.0
2021-06-23 11:45:00,57.63,57.64,57.57,57.6,40403.0,51.6061,51.6151,51.5524,51.5792,40403.0
2021-06-23 11:50:00,57.6,57.63,57.59,57.62,28350.0,51.5792,51.6061,51.5703,51.5972,28350.0
2021-06-23 11:55:00,57.63,57.64,57.62,57.63,15662.0,51.6061,51.6151,51.5972,51.6061,15662.0
2021-06-23 12:00:00,57.63,57.66,57.62,57.65,44891.0,51.6061,51.633,51.5972,51.624,44891.0
2021-06-23 12:05:00,57.65,57.67,57.62,57.62,29983.0,51.624,51.6419,51.5972,51.5972,29983.0
2021-06-23 12:10:00,57.63,57.63,57.49,57.5,56564.0,51.6061,51.6061,51.4807,51.4897,56564.0
2021-06-23 12:15:00,57.51,57.54,57.48,57.5,34884.0,51.4987,51.5255,51.4718,51.4897,34884.0
2021-06-23 12:20:00,57.5,57.51,57.48,57.5,33061.0,51.4897,51.4987,51.4718,51.4897,33061.0
2021-06-23 12:25:00,57.5,57.51,57.49,57.5,22804.0,51.4897,51.4987,51.4807,51.4897,22804.0
2021-06-23 12:30:00,57.49,57.51,57.48,57.51,28900.0,51.4807,51.4987,51.4718,51.4987,28900.0
2021-06-23 12:35:00,57.5,57.51,57.37,57.38,65610.0,51.4897,51.4987,51.3733,51.3822,65610.0
2021-06-23 12:40:00,57.37,57.45,57.37,57.43,56216.0,51.3733,51.4449,51.3733,51.427,56216.0
2021-06-23 12:45:00,57.43,57.43,57.36,57.4,51835.0,51.427,51.427,51.3643,51.4002,51835.0
2021-06-23 12:50:00,57.4,57.41,57.36,57.38,47852.0,51.4002,51.4091,51.3643,51.3822,47852.0
2021-06-23 12:55:00,57.38,57.45,57.37,57.45,35893.0,51.3822,51.4449,51.3733,51.4449,35893.0
2021-06-23 13:00:00,57.45,57.45,57.4,57.42,57199.0,51.4449,51.4449,51.4002,51.4181,57199.0
2021-06-23 13:05:00,57.42,57.47,57.41,57.43,82161.0,51.4181,51.4628,51.4091,51.427,82161.0
2021-06-23 13:10:00,57.44,57.45,57.41,57.44,74319.0,51.436,51.4449,51.4091,51.436,74319.0
2021-06-23 13:15:00,57.44,57.46,57.44,57.44,38756.0,51.436,51.4539,51.436,51.436,38756.0
2021-06-23 13:20:00,57.45,57.45,57.43,57.45,20432.0,51.4449,51.4449,51.427,51.4449,20432.0
2021-06-23 13:25:00,57.44,57.47,57.44,57.46,22470.0,51.436,51.4628,51.436,51.4539,22470.0
2021-06-23 13:30:00,57.46,57.47,57.45,57.47,36047.0,51.4539,51.4628,51.4449,51.4628,36047.0
2021-06-23 13:35:00,57.46,57.47,57.43,57.44,45732.0,51.4539,51.4628,51.427,51.436,45732.0
2021-06-23 13:40:00,57.44,57.44,57.41,57.43,53678.0,51.436,51.436,51.4091,51.427,53678.0
2021-06-23 13:45:00,57.42,57.43,57.39,57.4,59099.0,51.4181,51.427,51.3912,51.4002,59099.0
2021-06-23 13:50:00,57.4,57.42,57.39,57.4,65631.0,51.4002,51.4181,51.3912,51.4002,65631.0
2021-06-23 13:55:00,57.4,57.41,57.37,57.39,27817.0,51.4002,51.4091,51.3733,51.3912,27817.0
2021-06-23 14:00:00,57.38,57.39,57.3,57.31,190255.0,51.3822,51.3912,51.3106,51.3196,190255.0
2021-06-23 14:05:00,57.31,57.32,57.31,57.31,33795.0,51.3196,51.3285,51.3196,51.3196,33795.0
2021-06-23 14:10:00,57.32,57.39,57.31,57.37,72177.0,51.3285,51.3912,51.3196,51.3733,72177.0
2021-06-23 14:15:00,57.36,57.37,57.33,57.35,72396.0,51.3643,51.3733,51.3375,51.3554,72396.0
2021-06-23 14:20:00,57.35,57.36,57.31,57.34,80060.0,51.3554,51.3643,51.3196,51.3464,80060.0
2021-06-23 14:25:00,57.35,57.35,57.31,57.31,77561.0,51.3554,51.3554,51.3196,51.3196,77561.0
2021-06-23 14:30:00,57.31,57.34,57.3,57.34,81852.0,51.3196,51.3464,51.3106,51.3464,81852.0
2021-06-23 14:35:00,57.34,57.35,57.32,57.32,53987.0,51.3464,51.3554,51.3285,51.3285,53987.0
2021-06-23 14:40:00,57.33,57.35,57.31,57.32,110622.0,51.3375,51.3554,51.3196,51.3285,110622.0
2021-06-23 14:45:00,57.32,57.34,57.17,57.2,276687.0,51.3285,51.3464,51.1942,51.2211,276687.0
2021-06-23 14:50:00,57.19,57.23,55.5,56.03,3017696.0,51.2121,51.2479,49.6988,50.1734,3017696.0
2021-06-23 14:55:00,56.02,56.1,55.21,55.6,2042873.0,50.1644,50.236,49.4391,49.7883,2042873.0
2021-06-23 15:00:00,55.61,56.07,55.57,55.77,1204324.0,49.7973,50.2092,49.7614,49.9405,1204324.0
2021-06-23 15:05:00,55.76,55.85,55.43,55.68,1217810.0,49.9316,50.0122,49.6361,49.8599,1217810.0
2021-06-23 15:10:00,55.67,55.84,55.44,55.47,953254.0,49.851,50.0032,49.645,49.6719,953254.0
2021-06-23 15:15:00,55.48,56.05,55.21,55.47,3393321.0,49.6808,50.1913,49.4391,49.6719,3393321.0
2021-06-23 15:20:00,55.47,55.53,54.91,55.39,2133787.0,49.6719,49.7256,49.1704,49.6003,2133787.0
2021-06-23 15:25:00,55.39,55.41,55.04,55.32,2014120.0,49.6003,49.6182,49.2868,49.5376,2014120.0
2021-06-23 15:30:00,55.32,55.76,55.26,55.73,1619121.0,49.5376,49.9316,49.4838,49.9047,1619121.0
2021-06-23 15:35:00,55.73,55.8,55.61,55.7,1173551.0,49.9047,49.9674,49.7973,49.8778,1173551.0
2021-06-23 15:40:00,55.7,55.71,55.53,55.58,889764.0,49.8778,49.8868,49.7256,49.7704,889764.0
2021-06-23 15:45:00,55.57,55.62,55.48,55.52,742408.0,49.7614,49.8062,49.6808,49.7167,742408.0
2021-06-23 15:50:00,55.51,55.56,55.41,55.51,1118968.0,49.7077,49.7525,49.6182,49.7077,1118968.0
2021-06-23 15:55:00,55.51,55.51,55.32,55.49,1608702.0,49.7077,49.7077,49.5376,49.6898,1608702.0
2021-06-24 09:30:00,55.76,56.08,55.6,55.9,986425.0,49.9316,50.2181,49.7883,50.0569,986425.0
2021-06-24 09:35:00,55.92,56.31,55.91,56.16,567876.0,50.0749,50.4241,50.0659,50.2898,567876.0
2021-06-24 09:40:00,56.17,56.25,55.99,56.14,597949.0,50.2987,50.3704,50.1375,50.2719,597949.0
2021-06-24 09:45:00,56.15,56.16,55.98,56.08,531323.0,50.2808,50.2898,50.1286,50.2181,531323.0
2021-06-24 09:50:00,56.08,56.2,56.05,56.11,409933.0,50.2181,50.3256,50.1913,50.245,409933.0
2021-06-24 09:55:00,56.11,56.12,55.92,55.93,252959.0,50.245,50.2539,50.0749,50.0838,252959.0
2021-06-24 10:00:00,55.94,55.95,55.75,55.87,217565.0,50.0928,50.1017,49.9226,50.0301,217565.0
2021-06-24 10:05:00,55.86,56.02,55.86,55.98,205944.0,50.0211,50.1644,50.0211,50.1286,205944.0
2021-06-24 10:10:00,55.97,56.0,55.89,55.99,184125.0,50.1196,50.1465,50.048,50.1375,184125.0
2021-06-24 10:15:00,55.99,56.11,55.97,56.1,186216.0,50.1375,50.245,50.1196,50.236,186216.0
2021-06-24 10:20:00,56.1,56.12,56.06,56.08,164496.0,50.236,50.2539,50.2002,50.2181,164496.0
2021-06-24 10:25:00,56.08,56.11,56.01,56.09,365768.0,50.2181,50.245,50.1554,50.2271,365768.0
2021-06-24 10:30:00,56.1,56.15,56.07,56.12,430737.0,50.236,50.2808,50.2092,50.2539,430737.0
2021-06-24 10:35:00,56.12,56.12,55.97,56.03,156601.0,50.2539,50.2539,50.1196,50.1734,156601.0
2021-06-24 10:40:00,56.03,56.17,56.03,56.16,212597.0,50.1734,50.2987,50.1734,50.2898,212597.0
2021-06-24 10:45:00,56.16,56.31,56.16,56.28,185832.0,50.2898,50.4241,50.2898,50.3972,185832.0
2021-06-24 10:50:00,56.28,56.29,56.19,56.21,195783.0,50.3972,50.4062,50.3166,50.3345,195783.0
2021-06-24 10:55:00,56.2,56.22,56.1,56.14,243891.0,50.3256,50.3435,50.236,50.2719,243891.0
2021-06-24 11:00:00,56.13,56.15,56.07,56.1,204035.0,50.2629,50.2808,50.2092,50.236,204035.0
2021-06-24 11:05:00,56.1,56.1,56.01,56.05,138323.0,50.236,50.236,50.1554,50.1913,138323.0
2021-06-24 11:10:00,56.05,56.1,56.04,56.1,84964.0,50.1913,50.236,50.1823,50.236,84964.0
2021-06-24 11:15:00,56.1,56.17,56.09,56.17,98432.0,50.236,50.2987,50.2271,50.2987,98432.0
2021-06-24 11:20:00,56.17,56.18,56.09,56.12,119634.0,50.2987,50.3077,50.2271,50.2539,119634.0
2021-06-24 11:25:00,56.13,56.13,56.04,56.07,208450.0,50.2629,50.2629,50.1823,50.2092,208450.0
2021-06-24 11:30:00,56.07,56.08,55.96,55.97,80512.0,50.2092,50.2181,50.1107,50.1196,80512.0
2021-06-24 11:35:00,55.97,56.0,55.93,55.99,139041.0,50.1196,50.1465,50.0838,50.1375,139041.0
2021-06-24 11:40:00,56.0,56.01,55.89,56.0,123279.0,50.1465,50.1554,50.048,50.1465,123279.0
2021-06-24 11:45:00,56.0,56.01,55.95,55.99,94827.0,50.1465,50.1554,50.1017,50.1375,94827.0
2021-06-24 11:50:00,55.99,56.0,55.93,55.93,67273.0,50.1375,50.1465,50.0838,50.0838,67273.0
2021-06-24 11:55:00,55.93,55.94,55.89,55.9,79754.0,50.0838,50.0928,50.048,50.0569,79754.0
2021-06-24 12:00:00,55.9,55.9,55.86,55.89,94300.0,50.0569,50.0569,50.0211,50.048,94300.0
2021-06-24 12:05:00,55.88,55.95,55.86,55.87,87298.0,50.039,50.1017,50.0211,50.0301,87298.0
2021-06-24 12:10:00,55.87,55.93,55.82,55.85,95864.0,50.0301,50.0838,49.9853,50.0122,95864.0
2021-06-24 12:15:00,55.85,55.91,55.84,55.89,98480.0,50.0122,50.0659,50.0032,50.048,98480.0
2021-06-24 12:20:00,55.89,55.92,55.86,55.9,109046.0,50.048,50.0749,50.0211,50.0569,109046.0
2021-06-24 12:25:00,55.9,55.91,55.84,55.85,97049.0,50.0569,50.0659,50.0032,50.0122,97049.0
2021-06-24 12:30:00,55.85,55.85,55.78,55.83,88820.0,50.0122,50.0122,49.9495,49.9943,88820.0
2021-06-24 12:35:00,55.83,55.94,55.83,55.93,460805.0,49.9943,50.0928,49.9943,50.0838,460805.0
2021-06-24 12:40:00,55.93,55.96,55.9,55.94,196263.0,50.0838,50.1107,50.0569,50.0928,196263.0
2021-06-24 12:45:00,55.94,55.98,55.9,55.93,157010.0,50.0928,50.1286,50.0569,50.0838,157010.0
2021-06-24 12:50:00,55.92,55.99,55.88,55.99,149341.0,50.0749,50.1375,50.039,50.1375,149341.0
2021-06-24 12:55:00,55.98,55.99,55.94,55.97,142111.0,50.1286,50.1375,50.0928,50.1196,142111.0
2021-06-24 13:00:00,55.97,55.98,55.92,55.94,107380.0,50.1196,50.1286,50.0749,50.0928,107380.0
2021-06-24 13:05:00,55.94,55.94,55.86,55.9,124336.0,50.0928,50.0928,50.0211,50.0569,124336.0
2021-06-24 13:10:00,55.9,55.93,55.87,55.88,118728.0,50.0569,50.0838,50.0301,50.039,118728.0
2021-06-24 13:15:00,55.88,55.89,55.82,55.82,106633.0,50.039,50.048,49.9853,49.9853,106633.0
2021-06-24 13:20:00,55.82,55.84,55.78,55.79,173175.0,49.9853,50.0032,49.9495,49.9584,173175.0
2021-06-24 13:25:00,55.8,55.82,55.75,55.78,237360.0,49.9674,49.9853,49.9226,49.9495,237360.0
2021-06-24 13:30:00,55.78,55.78,55.69,55.76,144566.0,49.9495,49.9495,49.8689,49.9316,144566.0
2021-06-24 13:35:00,55.75,55.78,55.72,55.73,108500.0,49.9226,49.9495,49.8958,49.9047,108500.0
2021-06-24 13:40:00,55.73,55.78,55.71,55.77,128662.0,49.9047,49.9495,49.8868,49.9405,128662.0
2021-06-24 13:45:00,55.76,55.81,55.74,55.78,105730.0,49.9316,49.9763,49.9137,49.9495,105730.0
2021-06-24 13:50:00,55.78,55.85,55.74,55.8,143710.0,49.9495,50.0122,49.9137,49.9674,143710.0
2021-06-24 13:55:00,55.8,55.85,55.77,55.81,90854.0,49.9674,50.0122,49.9405,49.9763,90854.0
2021-06-24 14:00:00,55.82,55.87,55.81,55.84,168145.0,49.9853,50.0301,49.9763,50.0032,168145.0
2021-06-24 14:05:00,55.85,55.91,55.84,55.88,129259.0,50.0122,50.0659,50.0032,50.039,129259.0
2021-06-24 14:10:00,55.89,55.92,55.87,55.92,118293.0,50.048,50.0749,50.0301,50.0749,118293.0
2021-06-24 14:15:00,55.92,55.97,55.9,55.94,103852.0,50.0749,50.1196,50.0569,50.0928,103852.0
2021-06-24 14:20:00,55.94,55.97,55.92,55.94,105500.0,50.0928,50.1196,50.0749,50.0928,105500.0
2021-06-24 14:25:00,55.94,55.96,55.9,55.96,86245.0,50.0928,50.1107,50.0569,50.1107,86245.0
2021-06-24 14:30:00,55.95,56.02,55.94,56.02,102840.0,50.1017,50.1644,50.0928,50.1644,102840.0
2021-06-24 14:35:00,56.01,56.02,55.97,55.98,83610.0,50.1554,50.1644,50.1196,50.1286,83610.0
2021-06-24 14:40:00,55.98,56.01,55.93,55.96,128475.0,50.1286,50.1554,50.0838,50.1107,128475.0
2021-06-24 14:45:00,55.96,55.99,55.9,55.91,110369.0,50.1107,50.1375,50.0569,50.0659,110369.0
2021-06-24 14:50:00,55.91,55.93,55.88,55.93,113415.0,50.0659,50.0838,50.039,50.0838,113415.0
2021-06-24 14:55:00,55.92,55.99,55.9,55.98,106810.0,50.0749,50.1375,50.0569,50.1286,106810.0
2021-06-24 15:00:00,55.98,56.0,55.95,55.97,133183.0,50.1286,50.1465,50.1017,50.1196,133183.0
2021-06-24 15:05:00,55.97,55.98,55.93,55.95,131019.0,50.1196,50.1286,50.0838,50.1017,131019.0
2021-06-24 15:10:00,55.95,55.99,55.94,55.97,167609.0,50.1017,50.1375,50.0928,50.1196,167609.0
2021-06-24 15:15:00,55.97,55.99,55.91,55.93,154433.0,50.1196,50.1375,50.0659,50.0838,154433.0
2021-06-24 15:20:00,55.92,55.94,55.9,55.9,178780.0,50.0749,50.0928,50.0569,50.0569,178780.0
2021-06-24 15:25:00,55.9,55.91,55.84,55.9,210918.0,50.0569,50.0659,50.0032,50.0569,210918.0
2021-06-24 15:30:00,55.9,55.94,55.86,55.93,188900.0,50.0569,50.0928,50.0211,50.0838,188900.0
2021-06-24 15:35:00,55.92,55.97,55.91,55.95,176181.0,50.0749,50.1196,50.0659,50.1017,176181.0
2021-06-24 15:40:00,55.94,55.98,55.92,55.96,230694.0,50.0928,50.1286,50.0749,50.1107,230694.0
2021-06-24 15:45:00,55.96,56.01,55.95,56.0,182694.0,50.1107,50.1554,50.1017,50.1465,182694.0
2021-06-24 15:50:00,56.0,56.12,55.99,56.1,500926.0,50.1465,50.2539,50.1375,50.236,500926.0
2021-06-24 15:55:00,56.1,56.11,56.03,56.05,836815.0,50.236,50.245,50.1734,50.1913,836815.0
2021-06-25 09:30:00,55.99,56.12,55.9,56.02,421832.0,50.1375,50.2539,50.0569,50.1644,421832.0
2021-06-25 09:35:00,56.03,56.21,55.98,56.19,91814.0,50.1734,50.3345,50.1286,50.3166,91814.0
2021-06-25 09:40:00,56.2,56.2,56.06,56.09,131738.0,50.3256,50.3256,50.2002,50.2271,131738.0
2021-06-25 09:45:00,56.09,56.18,56.05,56.18,102871.0,50.2271,50.3077,50.1913,50.3077,102871.0
2021-06-25 09:50:00,56.18,56.33,56.17,56.28,116987.0,50.3077,50.442,50.2987,50.3972,116987.0
2021-06-25 09:55:00,56.28,56.38,56.27,56.3,321656.0,50.3972,50.4868,50.3883,50.4151,321656.0
2021-06-25 10:00:00,56.3,56.46,56.25,56.46,312049.0,50.4151,50.5584,50.3704,50.5584,312049.0
2021-06-25 10:05:00,56.46,56.5,56.41,56.46,121561.0,50.5584,50.5942,50.5136,50.5584,121561.0
2021-06-25 10:10:00,56.46,56.47,56.4,56.47,88673.0,50.5584,50.5674,50.5047,50.5674,88673.0
2021-06-25 10:15:00,56.46,56.46,56.33,56.34,156185.0,50.5584,50.5584,50.442,50.451,156185.0
2021-06-25 10:20:00,56.34,56.4,56.31,56.38,108861.0,50.451,50.5047,50.4241,50.4868,108861.0
2021-06-25 10:25:00,56.37,56.38,56.32,56.33,87112.0,50.4778,50.4868,50.433,50.442,87112.0
2021-06-25 10:30:00,56.33,56.33,56.26,56.29,59078.0,50.442,50.442,50.3793,50.4062,59078.0
2021-06-25 10:35:00,56.29,56.3,56.22,56.25,90998.0,50.4062,50.4151,50.3435,50.3704,90998.0
2021-06-25 10:40:00,56.26,56.3,56.25,56.25,35182.0,50.3793,50.4151,50.3704,50.3704,35182.0
2021-06-25 10:45:00,56.25,56.28,56.23,56.24,89535.0,50.3704,50.3972,50.3524,50.3614,89535.0
2021-06-25 10:50:00,56.23,56.27,56.23,56.25,123310.0,50.3524,50.3883,50.3524,50.3704,123310.0
2021-06-25 10:55:00,56.25,56.26,56.19,56.24,99212.0,50.3704,50.3793,50.3166,50.3614,99212.0
2021-06-25 11:00:00,56.23,56.26,56.2,56.21,73683.0,50.3524,50.3793,50.3256,50.3345,73683.0
2021-06-25 11:05:00,56.22,56.27,56.22,56.23,40204.0,50.3435,50.3883,50.3435,50.3524,40204.0
2021-06-25 11:10:00,56.23,56.24,56.2,56.2,41655.0,50.3524,50.3614,50.3256,50.3256,41655.0
2021-06-25 11:15:00,56.2,56.27,56.19,56.27,59282.0,50.3256,50.3883,50.3166,50.3883,59282.0
2021-06-25 11:20:00,56.27,56.28,56.24,56.24,37359.0,50.3883,50.3972,50.3614,50.3614,37359.0
2021-06-25 11:25:00,56.25,56.28,56.24,56.26,57154.0,50.3704,50.3972,50.3614,50.3793,57154.0
2021-06-25 11:30:00,56.26,56.3,56.24,56.29,223699.0,50.3793,50.4151,50.3614,50.4062,223699.0
2021-06-25 11:35:00,56.29,56.3,56.27,56.28,38056.0,50.4062,50.4151,50.3883,50.3972,38056.0
2021-06-25 11:40:00,56.28,56.32,56.27,56.28,40129.0,50.3972,50.433,50.3883,50.3972,40129.0
2021-06-25 11:45:00,56.28,56.31,56.24,56.24,140192.0,50.3972,50.4241,50.3614,50.3614,140192.0
2021-06-25 11:50:00,56.24,56.25,56.18,56.24,606843.0,50.3614,50.3704,50.3077,50.3614,606843.0
2021-06-25 11:55:00,56.24,56.3,56.23,56.29,93537.0,50.3614,50.4151,50.3524,50.4062,93537.0
2021-06-25 12:00:00,56.29,56.3,56.27,56.28,45751.0,50.4062,50.4151,50.3883,50.3972,45751.0
2021-06-25 12:05:00,56.27,56.29,56.26,56.28,40589.0,50.3883,50.4062,50.3793,50.3972,40589.0
2021-06-25 12:10:00,56.28,56.31,56.27,56.3,95945.0,50.3972,50.4241,50.3883,50.4151,95945.0
2021-06-25 12:15:00,56.3,56.31,56.27,56.29,120288.0,50.4151,50.4241,50.3883,50.4062,120288.0
2021-06-25 12:20:00,56.29,56.29,56.26,56.29,42168.0,50.4062,50.4062,50.3793,50.4062,42168.0
2021-06-25 12:25:00,56.29,56.29,56.25,56.27,85971.0,50.4062,50.4062,50.3704,50.3883,85971.0
2021-06-25 12:30:00,56.27,56.31,56.26,56.29,73787.0,50.3883,50.4241,50.3793,50.4062,73787.0
2021-06-25 12:35:00,56.28,56.3,56.26,56.3,65527.0,50.3972,50.4151,50.3793,50.4151,65527.0
2021-06-25 12:40:00,56.3,56.31,56.29,56.3,70064.0,50.4151,50.4241,50.4062,50.4151,70064.0
2021-06-25 12:45:00,56.3,56.31,56.28,56.29,40360.0,50.4151,50.4241,50.3972,50.4062,40360.0
2021-06-25 12:50:00,56.29,56.32,56.27,56.29,98842.0,50.4062,50.433,50.3883,50.4062,98842.0
2021-06-25 12:55:00,56.29,56.29,56.27,56.29,74109.0,50.4062,50.4062,50.3883,50.4062,74109.0
2021-06-25 13:00:00,56.29,56.35,56.28,56.33,67839.0,50.4062,50.4599,50.3972,50.442,67839.0
2021-06-25 13:05:00,56.33,56.34,56.31,56.34,74560.0,50.442,50.451,50.4241,50.451,74560.0
2021-06-25 13:10:00,56.34,56.37,56.31,56.31,120397.0,50.451,50.4778,50.4241,50.4241,120397.0
2021-06-25 13:15:00,56.32,56.33,56.27,56.28,72964.0,50.433,50.442,50.3883,50.3972,72964.0
2021-06-25 13:20:00,56.27,56.31,56.26,56.3,47330.0,50.3883,50.4241,50.3793,50.4151,47330.0
2021-06-25 13:25:00,56.3,56.3,56.28,56.29,74013.0,50.4151,50.4151,50.3972,50.4062,74013.0
2021-06-25 13:30:00,56.29,56.29,56.22,56.24,99792.0,50.4062,50.4062,50.3435,50.3614,99792.0
2021-06-25 13:35:00,56.24,56.25,56.21,56.24,42788.0,50.3614,50.3704,50.3345,50.3614,42788.0
2021-06-25 13:40:00,56.25,56.27,56.23,56.27,46722.0,50.3704,50.3883,50.3524,50.3883,46722.0
2021-06-25 13:45:00,56.27,56.28,56.24,56.28,40780.0,50.3883,50.3972,50.3614,50.3972,40780.0
2021-06-25 13:50:00,56.28,56.29,56.27,56.29,79654.0,50.3972,50.4062,50.3883,50.4062,79654.0
2021-06-25 13:55:00,56.29,56.3,56.25,56.27,94398.0,50.4062,50.4151,50.3704,50.3883,94398.0
2021-06-25 14:00:00,56.27,56.32,56.24,56.3,82639.0,50.3883,50.433,50.3614,50.4151,82639.0
2021-06-25 14:05:00,56.3,56.34,56.28,56.34,54570.0,50.4151,50.451,50.3972,50.451,54570.0
2021-06-25 14:10:00,56.34,56.39,56.32,56.38,48936.0,50.451,50.4957,50.433,50.4868,48936.0
2021-06-25 14:15:00,56.38,56.42,56.36,56.41,51637.0,50.4868,50.5226,50.4689,50.5136,51637.0
2021-06-25 14:20:00,56.41,56.44,56.4,56.44,43217.0,50.5136,50.5405,50.5047,50.5405,43217.0
2021-06-25 14:25:00,56.43,56.47,56.43,56.46,45878.0,50.5315,50.5674,50.5315,50.5584,45878.0
2021-06-25 14:30:00,56.47,56.5,56.45,56.49,52760.0,50.5674,50.5942,50.5495,50.5853,52760.0
2021-06-25 14:35:00,56.5,56.51,56.48,56.51,88214.0,50.5942,50.6032,50.5763,50.6032,88214.0
2021-06-25 14:40:00,56.51,56.6,56.5,56.54,94520.0,50.6032,50.6838,50.5942,50.63,94520.0
2021-06-25 14:45:00,56.54,56.58,56.52,56.57,48802.0,50.63,50.6659,50.6121,50.6569,48802.0
2021-06-25 14:50:00,56.57,56.59,56.56,56.59,43743.0,50.6569,50.6748,50.648,50.6748,43743.0
2021-06-25 14:55:00,56.59,56.6,56.54,56.58,157389.0,50.6748,50.6838,50.63,50.6659,157389.0
2021-06-25 15:00:00,56.57,56.58,56.55,56.57,59396.0,50.6569,50.6659,50.639,50.6569,59396.0
2021-06-25 15:05:00,56.57,56.57,56.52,56.53,73425.0,50.6569,50.6569,50.6121,50.6211,73425.0
2021-06-25 15:10:00,56.53,56.54,56.5,56.53,87165.0,50.6211,50.63,50.5942,50.6211,87165.0
2021-06-25 15:15:00,56.53,56.55,56.53,56.54,56194.0,50.6211,50.639,50.6211,50.63,56194.0
2021-06-25 15:20:00,56.54,56.54,56.47,56.48,108812.0,50.63,50.63,50.5674,50.5763,108812.0
2021-06-25 15:25:00,56.48,56.5,56.47,56.48,92663.0,50.5763,50.5942,50.5674,50.5763,92663.0
2021-06-25 15:30:00,56.47,56.48,56.44,56.45,117365.0,50.5674,50.5763,50.5405,50.5495,117365.0
2021-06-25 15:35:00,56.45,56.5,56.42,56.49,149706.0,50.5495,50.5942,50.5226,50.5853,149706.0
2021-06-25 15:40:00,56.49,56.5,56.45,56.48,153441.0,50.5853,50.5942,50.5495,50.5763,153441.0
2021-06-25 15:45:00,56.48,56.52,56.46,56.51,176526.0,50.5763,50.6121,50.5584,50.6032,176526.0
2021-06-25 15:50:00,56.51,56.51,56.17,56.31,1113958.0,50.6032,50.6032,50.2987,50.4241,1113958.0
2021-06-25 15:55:00,56.31,56.42,56.31,56.42,1101992.0,50.4241,50.5226,50.4241,50.5226,1101992.0
2021-06-28 09:30:00,56.63,56.69,56.31,56.36,243410.0,50.7106,50.7644,50.4241,50.4689,243410.0
2021-06-28 09:35:00,56.37,56.37,56.16,56.19,117833.0,50.4778,50.4778,50.2898,50.3166,117833.0
2021-06-28 09:40:00,56.19,56.19,55.9,55.98,189195.0,50.3166,50.3166,50.0569,50.1286,189195.0
2021-06-28 09:45:00,55.99,55.99,55.82,55.87,179933.0,50.1375,50.1375,49.9853,50.0301,179933.0
2021-06-28 09:50:00,55.87,56.06,55.84,56.01,116718.0,50.0301,50.2002,50.0032,50.1554,116718.0
2021-06-28 09:55:00,56.01,56.08,55.99,56.03,170078.0,50.1554,50.2181,50.1375,50.1734,170078.0
2021-06-28 10:00:00,56.04,56.09,55.93,55.99,134705.0,50.1823,50.2271,50.0838,50.1375,134705.0
2021-06-28 10:05:00,55.98,56.02,55.95,56.01,84177.0,50.1286,50.1644,50.1017,50.1554,84177.0
2021-06-28 10:10:00,56.01,56.2,56.01,56.16,105818.0,50.1554,50.3256,50.1554,50.2898,105818.0
2021-06-28 10:15:00,56.15,56.23,56.12,56.21,87442.0,50.2808,50.3524,50.2539,50.3345,87442.0
2021-06-28 10:20:00,56.21,56.29,56.18,56.22,104300.0,50.3345,50.4062,50.3077,50.3435,104300.0
2021-06-28 10:25:00,56.22,56.29,56.21,56.26,105350.0,50.3435,50.4062,50.3345,50.3793,105350.0
2021-06-28 10:30:00,56.26,56.29,56.2,56.27,100720.0,50.3793,50.4062,50.3256,50.3883,100720.0
2021-06-28 10:35:00,56.28,56.32,56.22,56.32,55888.0,50.3972,50.433,50.3435,50.433,55888.0
2021-06-28 10:40:00,56.31,56.34,56.29,56.31,76716.0,50.4241,50.451,50.4062,50.4241,76716.0
2021-06-28 10:45:00,56.32,56.34,56.25,56.26,363798.0,50.433,50.451,50.3704,50.3793,363798.0
2021-06-28 10:50:00,56.27,56.36,56.25,56.27,173291.0,50.3883,50.4689,50.3704,50.3883,173291.0
2021-06-28 10:55:00,56.26,56.27,56.23,56.23,70260.0,50.3793,50.3883,50.3524,50.3524,70260.0
2021-06-28 11:00:00,56.23,56.36,56.19,56.36,141563.0,50.3524,50.4689,50.3166,50.4689,141563.0
2021-06-28 11:05:00,56.36,56.38,56.32,56.35,79531.0,50.4689,50.4868,50.433,50.4599,79531.0
2021-06-28 11:10:00,56.35,56.35,56.26,56.3,100579.0,50.4599,50.4599,50.3793,50.4151,100579.0
2021-06-28 11:15:00,56.3,56.3,56.25,56.27,69188.0,50.4151,50.4151,50.3704,50.3883,69188.0
2021-06-28 11:20:00,56.26,56.28,56.12,56.16,129593.0,50.3793,50.3972,50.2539,50.2898,129593.0
2021-06-28 11:25:00,56.16,56.23,56.14,56.16,67341.0,50.2898,50.3524,50.2719,50.2898,67341.0
2021-06-28 11:30:00,56.16,56.21,56.15,56.2,61311.0,50.2898,50.3345,50.2808,50.3256,61311.0
2021-06-28 11:35:00,56.2,56.24,56.18,56.18,70232.0,50.3256,50.3614,50.3077,50.3077,70232.0
2021-06-28 11:40:00,56.19,56.2,56.17,56.19,72040.0,50.3166,50.3256,50.2987,50.3166,72040.0
2021-06-28 11:45:00,56.19,56.19,56.15,56.15,52546.0,50.3166,50.3166,50.2808,50.2808,52546.0
2021-06-28 11:50:00,56.16,56.17,56.11,56.11,44040.0,50.2898,50.2987,50.245,50.245,44040.0
2021-06-28 11:55:00,56.11,56.12,56.06,56.11,63677.0,50.245,50.2539,50.2002,50.245,63677.0
2021-06-28 12:00:00,56.1,56.22,56.09,56.22,90156.0,50.236,50.3435,50.2271,50.3435,90156.0
2021-06-28 12:05:00,56.22,56.26,56.15,56.18,175972.0,50.3435,50.3793,50.2808,50.3077,175972.0
2021-06-28 12:10:00,56.18,56.19,56.12,56.16,39459.0,50.3077,50.3166,50.2539,50.2898,39459.0
2021-06-28 12:15:00,56.16,56.16,56.12,56.15,35526.0,50.2898,50.2898,50.2539,50.2808,35526.0
2021-06-28 12:20:00,56.15,56.19,56.13,56.18,44771.0,50.2808,50.3166,50.2629,50.3077,44771.0
2021-06-28 12:25:00,56.19,56.19,56.1,56.13,62575.0,50.3166,50.3166,50.236,50.2629,62575.0
2021-06-28 12:30:00,56.13,56.13,56.07,56.1,52545.0,50.2629,50.2629,50.2092,50.236,52545.0
2021-06-28 12:35:00,56.11,56.15,56.1,56.1,46015.0,50.245,50.2808,50.236,50.236,46015.0
2021-06-28 12:40:00,56.11,56.18,56.1,56.17,70724.0,50.245,50.3077,50.236,50.2987,70724.0
2021-06-28 12:45:00,56.17,56.18,56.15,56.17,27642.0,50.2987,50.3077,50.2808,50.2987,27642.0
2021-06-28 12:50:00,56.16,56.23,56.16,56.2,35128.0,50.2898,50.3524,50.2898,50.3256,35128.0
2021-06-28 12:55:00,56.19,56.23,56.18,56.2,28838.0,50.3166,50.3524,50.3077,50.3256,28838.0
2021-06-28 13:00:00,56.2,56.21,56.16,56.18,51491.0,50.3256,50.3345,50.2898,50.3077,51491.0
2021-06-28 13:05:00,56.18,56.21,56.16,56.17,29819.0,50.3077,50.3345,50.2898,50.2987,29819.0
2021-06-28 13:10:00,56.18,56.21,56.17,56.17,60944.0,50.3077,50.3345,50.2987,50.2987,60944.0
2021-06-28 13:15:00,56.17,56.18,56.11,56.13,34095.0,50.2987,50.3077,50.245,50.2629,34095.0
2021-06-28 13:20:00,56.13,56.19,56.12,56.16,34267.0,50.2629,50.3166,50.2539,50.2898,34267.0
2021-06-28 13:25:00,56.16,56.19,56.13,56.18,40648.0,50.2898,50.3166,50.2629,50.3077,40648.0
2021-06-28 13:30:00,56.18,56.23,56.16,56.19,74758.0,50.3077,50.3524,50.2898,50.3166,74758.0
2021-06-28 13:35:00,56.2,56.23,56.18,56.21,47911.0,50.3256,50.3524,50.3077,50.3345,47911.0
2021-06-28 13:40:00,56.21,56.23,56.19,56.2,49249.0,50.3345,50.3524,50.3166,50.3256,49249.0
2021-06-28 13:45:00,56.19,56.21,56.17,56.19,58016.0,50.3166,50.3345,50.2987,50.3166,58016.0
2021-06-28 13:50:00,56.19,56.23,56.18,56.21,58959.0,50.3166,50.3524,50.3077,50.3345,58959.0
2021-06-28 13:55:00,56.2,56.23,56.17,56.21,71410.0,50.3256,50.3524,50.2987,50.3345,71410.0
2021-06-28 14:00:00,56.21,56.27,56.19,56.24,327859.0,50.3345,50.3883,50.3166,50.3614,327859.0
2021-06-28 14:05:00,56.25,56.29,56.23,56.29,55744.0,50.3704,50.4062,50.3524,50.4062,55744.0
2021-06-28 14:10:00,56.29,56.31,56.25,56.28,70595.0,50.4062,50.4241,50.3704,50.3972,70595.0
2021-06-28 14:15:00,56.28,56.32,56.26,56.3,133403.0,50.3972,50.433,50.3793,50.4151,133403.0
2021-06-28 14:20:00,56.3,56.31,56.26,56.28,70729.0,50.4151,50.4241,50.3793,50.3972,70729.0
2021-06-28 14:25:00,56.27,56.28,56.22,56.23,47101.0,50.3883,50.3972,50.3435,50.3524,47101.0
2021-06-28 14:30:00,56.23,56.27,56.23,56.26,70938.0,50.3524,50.3883,50.3524,50.3793,70938.0
2021-06-28 14:35:00,56.25,56.25,56.19,56.2,131447.0,50.3704,50.3704,50.3166,50.3256,131447.0
2021-06-28 14:40:00,56.21,56.24,56.18,56.22,72184.0,50.3345,50.3614,50.3077,50.3435,72184.0
2021-06-28 14:45:00,56.22,56.23,56.19,56.22,56329.0,50.3435,50.3524,50.3166,50.3435,56329.0
2021-06-28 14:50:00,56.22,56.23,56.16,56.17,93984.0,50.3435,50.3524,50.2898,50.2987,93984.0
2021-06-28 14:55:00,56.17,56.18,56.13,56.14,102249.0,50.2987,50.3077,50.2629,50.2719,102249.0
2021-06-28 15:00:00,56.15,56.2,56.14,56.15,114634.0,50.2808,50.3256,50.2719,50.2808,114634.0
2021-06-28 15:05:00,56.16,56.19,56.14,56.17,140941.0,50.2898,50.3166,50.2719,50.2987,140941.0
2021-06-28 15:10:00,56.17,56.17,56.12,56.12,106928.0,50.2987,50.2987,50.2539,50.2539,106928.0
2021-06-28 15:15:00,56.13,56.16,56.12,56.14,189594.0,50.2629,50.2898,50.2539,50.2719,189594.0
2021-06-28 15:20:00,56.14,56.15,56.12,56.14,206038.0,50.2719,50.2808,50.2539,50.2719,206038.0
2021-06-28 15:25:00,56.14,56.18,56.11,56.18,186950.0,50.2719,50.3077,50.245,50.3077,186950.0
2021-06-28 15:30:00,56.18,56.19,56.11,56.12,195866.0,50.3077,50.3166,50.245,50.2539,195866.0
2021-06-28 15:35:00,56.12,56.13,56.09,56.11,197822.0,50.2539,50.2629,50.2271,50.245,197822.0
2021-06-28 15:40:00,56.11,56.13,56.06,56.09,173903.0,50.245,50.2629,50.2002,50.2271,173903.0
2021-06-28 15:45:00,56.09,56.09,56.04,56.07,199962.0,50.2271,50.2271,50.1823,50.2092,199962.0
2021-06-28 15:50:00,56.07,56.18,56.06,56.13,405001.0,50.2092,50.3077,50.2002,50.2629,405001.0
2021-06-28 15:55:00,56.13,56.13,56.06,56.08,568874.0,50.2629,50.2629,50.2002,50.2181,568874.0
2021-06-29 09:30:00,56.23,56.49,56.17,56.43,404103.0,50.3524,50.5853,50.2987,50.5315,404103.0
2021-06-29 09:35:00,56.45,56.62,56.44,56.51,239435.0,50.5495,50.7017,50.5405,50.6032,239435.0
2021-06-29 09:40:00,56.51,56.57,56.39,56.46,225097.0,50.6032,50.6569,50.4957,50.5584,225097.0
2021-06-29 09:45:00,56.45,56.69,56.45,56.68,197391.0,50.5495,50.7644,50.5495,50.7554,197391.0
2021-06-29 09:50:00,56.68,56.68,56.46,56.48,71444.0,50.7554,50.7554,50.5584,50.5763,71444.0
2021-06-29 09:55:00,56.48,56.54,56.45,56.54,60541.0,50.5763,50.63,50.5495,50.63,60541.0
2021-06-29 10:00:00,56.53,56.62,56.49,56.61,96539.0,50.6211,50.7017,50.5853,50.6927,96539.0
2021-06-29 10:05:00,56.61,56.74,56.61,56.73,81981.0,50.6927,50.8091,50.6927,50.8002,81981.0
2021-06-29 10:10:00,56.73,56.82,56.72,56.8,128930.0,50.8002,50.8808,50.7912,50.8629,128930.0
2021-06-29 10:15:00,56.8,56.84,56.74,56.81,131729.0,50.8629,50.8987,50.8091,50.8718,131729.0
2021-06-29 10:20:00,56.82,56.86,56.74,56.77,88999.0,50.8808,50.9166,50.8091,50.836,88999.0
2021-06-29 10:25:00,56.77,56.84,56.75,56.82,91703.0,50.836,50.8987,50.8181,50.8808,91703.0
2021-06-29 10:30:00,56.83,56.85,56.76,56.79,74261.0,50.8897,50.9076,50.827,50.8539,74261.0
2021-06-29 10:35:00,56.79,56.79,56.65,56.67,49550.0,50.8539,50.8539,50.7285,50.7465,49550.0
2021-06-29 10:40:00,56.66,56.69,56.6,56.6,32347.0,50.7375,50.7644,50.6838,50.6838,32347.0
2021-06-29 10:45:00,56.6,56.65,56.59,56.6,94722.0,50.6838,50.7285,50.6748,50.6838,94722.0
2021-06-29 10:50:00,56.6,56.65,56.55,56.65,62968.0,50.6838,50.7285,50.639,50.7285,62968.0
2021-06-29 10:55:00,56.65,56.66,56.6,56.61,44771.0,50.7285,50.7375,50.6838,50.6927,44771.0
2021-06-29 11:00:00,56.61,56.63,56.57,56.62,58055.0,50.6927,50.7106,50.6569,50.7017,58055.0
2021-06-29 11:05:00,56.62,56.7,56.61,56.65,104304.0,50.7017,50.7733,50.6927,50.7285,104304.0
2021-06-29 11:10:00,56.65,56.71,56.65,56.68,30484.0,50.7285,50.7823,50.7285,50.7554,30484.0
2021-06-29 11:15:00,56.68,56.7,56.65,56.67,34313.0,50.7554,50.7733,50.7285,50.7465,34313.0
2021-06-29 11:20:00,56.68,56.69,56.66,56.68,28855.0,50.7554,50.7644,50.7375,50.7554,28855.0
2021-06-29 11:25:00,56.68,56.69,56.64,56.67,42984.0,50.7554,50.7644,50.7196,50.7465,42984.0
2021-06-29 11:30:00,56.67,56.67,56.63,56.65,55116.0,50.7465,50.7465,50.7106,50.7285,55116.0
2021-06-29 11:35:00,56.65,56.66,56.61,56.65,300363.0,50.7285,50.7375,50.6927,50.7285,300363.0
2021-06-29 11:40:00,56.66,56.73,56.66,56.71,45593.0,50.7375,50.8002,50.7375,50.7823,45593.0
2021-06-29 11:45:00,56.71,56.72,56.63,56.63,100317.0,50.7823,50.7912,50.7106,50.7106,100317.0
2021-06-29 11:50:00,56.63,56.78,56.61,56.75,294020.0,50.7106,50.845,50.6927,50.8181,294020.0
2021-06-29 11:55:00,56.75,56.82,56.75,56.82,78992.0,50.8181,50.8808,50.8181,50.8808,78992.0
2021-06-29 12:00:00,56.82,56.82,56.75,56.78,58151.0,50.8808,50.8808,50.8181,50.845,58151.0
2021-06-29 12:05:00,56.78,56.8,56.75,56.78,58434.0,50.845,50.8629,50.8181,50.845,58434.0
2021-06-29 12:10:00,56.78,56.78,56.75,56.78,27816.0,50.845,50.845,50.8181,50.845,27816.0
2021-06-29 12:15:00,56.78,56.79,56.75,56.76,32305.0,50.845,50.8539,50.8181,50.827,32305.0
2021-06-29 12:20:00,56.76,56.76,56.71,56.73,34521.0,50.827,50.827,50.7823,50.8002,34521.0
2021-06-29 12:25:00,56.73,56.75,56.71,56.74,106683.0,50.8002,50.8181,50.7823,50.8091,106683.0
2021-06-29 12:30:00,56.73,56.82,56.73,56.8,145717.0,50.8002,50.8808,50.8002,50.8629,145717.0
2021-06-29 12:35:00,56.8,56.91,56.8,56.91,94962.0,50.8629,50.9614,50.8629,50.9614,94962.0
2021-06-29 12:40:00,56.9,56.9,56.83,56.84,35113.0,50.9524,50.9524,50.8897,50.8987,35113.0
2021-06-29 12:45:00,56.84,56.86,56.82,56.85,64563.0,50.8987,50.9166,50.8808,50.9076,64563.0
2021-06-29 12:50:00,56.85,56.95,56.85,56.94,175263.0,50.9076,50.9972,50.9076,50.9882,175263.0
2021-06-29 12:55:00,56.94,57.03,56.94,57.01,103554.0,50.9882,51.0688,50.9882,51.0509,103554.0
2021-06-29 13:00:00,57.0,57.02,56.96,56.96,61833.0,51.042,51.0599,51.0061,51.0061,61833.0
2021-06-29 13:05:00,56.97,56.98,56.95,56.98,22760.0,51.0151,51.0241,50.9972,51.0241,22760.0
2021-06-29 13:10:00,56.98,56.99,56.96,56.98,52156.0,51.0241,51.033,51.0061,51.0241,52156.0
2021-06-29 13:15:00,56.98,57.0,56.91,56.92,76607.0,51.0241,51.042,50.9614,50.9703,76607.0
2021-06-29 13:20:00,56.92,56.96,56.89,56.9,77988.0,50.9703,51.0061,50.9435,50.9524,77988.0
2021-06-29 13:25:00,56.9,56.94,56.88,56.93,26637.0,50.9524,50.9882,50.9345,50.9793,26637.0
2021-06-29 13:30:00,56.92,56.94,56.9,56.92,96253.0,50.9703,50.9882,50.9524,50.9703,96253.0
2021-06-29 13:35:00,56.91,56.95,56.91,56.95,37161.0,50.9614,50.9972,50.9614,50.9972,37161.0
2021-06-29 13:40:00,56.94,56.95,56.91,56.92,26435.0,50.9882,50.9972,50.9614,50.9703,26435.0
2021-06-29 13:45:00,56.92,56.93,56.89,56.89,164749.0,50.9703,50.9793,50.9435,50.9435,164749.0
2021-06-29 13:50:00,56.9,56.91,56.85,56.85,54296.0,50.9524,50.9614,50.9076,50.9076,54296.0
2021-06-29 13:55:00,56.85,56.9,56.83,56.9,128743.0,50.9076,50.9524,50.8897,50.9524,128743.0
2021-06-29 14:00:00,56.9,56.9,56.84,56.88,101137.0,50.9524,50.9524,50.8987,50.9345,101137.0
2021-06-29 14:05:00,56.88,56.92,56.87,56.92,30492.0,50.9345,50.9703,50.9256,50.9703,30492.0
2021-06-29 14:10:00,56.92,56.92,56.87,56.88,34925.0,50.9703,50.9703,50.9256,50.9345,34925.0
2021-06-29 14:15:00,56.87,56.92,56.87,56.92,43089.0,50.9256,50.9703,50.9256,50.9703,43089.0
2021-06-29 14:20:00,56.92,56.93,56.84,56.86,46567.0,50.9703,50.9793,50.8987,50.9166,46567.0
2021-06-29 14:25:00,56.86,56.88,56.83,56.85,51727.0,50.9166,50.9345,50.8897,50.9076,51727.0
2021-06-29 14:30:00,56.85,56.85,56.79,56.8,87675.0,50.9076,50.9076,50.8539,50.8629,87675.0
2021-06-29 14:35:00,56.81,56.83,56.75,56.76,125853.0,50.8718,50.8897,50.8181,50.827,125853.0
2021-06-29 14:40:00,56.76,56.76,56.71,56.73,60856.0,50.827,50.827,50.7823,50.8002,60856.0
2021-06-29 14:45:00,56.73,56.75,56.68,56.68,161827.0,50.8002,50.8181,50.7554,50.7554,161827.0
2021-06-29 14:50:00,56.68,56.69,56.63,56.65,42454.0,50.7554,50.7644,50.7106,50.7285,42454.0
2021-06-29 14:55:00,56.64,56.68,56.63,56.65,85435.0,50.7196,50.7554,50.7106,50.7285,85435.0
2021-06-29 15:00:00,56.65,56.66,56.58,56.59,63247.0,50.7285,50.7375,50.6659,50.6748,63247.0
2021-06-29 15:05:00,56.58,56.62,56.58,56.59,76108.0,50.6659,50.7017,50.6659,50.6748,76108.0
2021-06-29 15:10:00,56.59,56.6,56.58,56.59,78808.0,50.6748,50.6838,50.6659,50.6748,78808.0
2021-06-29 15:15:00,56.6,56.63,56.58,56.62,97603.0,50.6838,50.7106,50.6659,50.7017,97603.0
2021-06-29 15:20:00,56.61,56.63,56.61,56.63,44996.0,50.6927,50.7106,50.6927,50.7106,44996.0
2021-06-29 15:25:00,56.63,56.65,56.61,56.62,54100.0,50.7106,50.7285,50.6927,50.7017,54100.0
2021-06-29 15:30:00,56.62,56.62,56.58,56.6,80299.0,50.7017,50.7017,50.6659,50.6838,80299.0
2021-06-29 15:35:00,56.6,56.62,56.56,56.59,121217.0,50.6838,50.7017,50.648,50.6748,121217.0
2021-06-29 15:40:00,56.59,56.61,56.57,56.61,125970.0,50.6748,50.6927,50.6569,50.6927,125970.0
2021-06-29 15:45:00,56.61,56.62,56.57,56.61,191095.0,50.6927,50.7017,50.6569,50.6927,191095.0
2021-06-29 15:50:00,56.61,56.65,56.52,56.54,631599.0,50.6927,50.7285,50.6121,50.63,631599.0
2021-06-29 15:55:00,56.53,56.6,56.51,56.54,588825.0,50.6211,50.6838,50.6032,50.63,588825.0
2021-06-30 09:30:00,56.56,56.6,56.4,56.51,244172.0,50.648,50.6838,50.5047,50.6032,244172.0
2021-06-30 09:35:00,56.5,56.63,56.47,56.56,103984.0,50.5942,50.7106,50.5674,50.648,103984.0
2021-06-30 09:40:00,56.56,56.59,56.46,56.53,112611.0,50.648,50.6748,50.5584,50.6211,112611.0
2021-06-30 09:45:00,56.51,56.55,56.41,56.49,125467.0,50.6032,50.639,50.5136,50.5853,125467.0
2021-06-30 09:50:00,56.5,56.56,56.38,56.41,115813.0,50.5942,50.648,50.4868,50.5136,115813.0
2021-06-30 09:55:00,56.42,56.51,56.41,56.45,149564.0,50.5226,50.6032,50.5136,50.5495,149564.0
2021-06-30 10:00:00,56.45,56.5,56.41,56.44,119552.0,50.5495,50.5942,50.5136,50.5405,119552.0
2021-06-30 10:05:00,56.44,56.53,56.43,56.5,185702.0,50.5405,50.6211,50.5315,50.5942,185702.0
2021-06-30 10:10:00,56.51,56.56,56.45,56.52,194952.0,50.6032,50.648,50.5495,50.6121,194952.0
2021-06-30 10:15:00,56.52,56.65,56.52,56.64,74603.0,50.6121,50.7285,50.6121,50.7196,74603.0
2021-06-30 10:20:00,56.63,56.65,56.59,56.64,54260.0,50.7106,50.7285,50.6748,50.7196,54260.0
2021-06-30 10:25:00,56.64,56.76,56.64,56.76,69259.0,50.7196,50.827,50.7196,50.827,69259.0
2021-06-30 10:30:00,56.76,56.83,56.73,56.79,90812.0,50.827,50.8897,50.8002,50.8539,90812.0
2021-06-30 10:35:00,56.8,56.83,56.76,56.77,36852.0,50.8629,50.8897,50.827,50.836,36852.0
2021-06-30 10:40:00,56.78,56.82,56.72,56.73,61345.0,50.845,50.8808,50.7912,50.8002,61345.0
2021-06-30 10:45:00,56.73,56.78,56.71,56.73,55323.0,50.8002,50.845,50.7823,50.8002,55323.0
2021-06-30 10:50:00,56.73,56.74,56.65,56.69,58017.0,50.8002,50.8091,50.7285,50.7644,58017.0
2021-06-30 10:55:00,56.69,56.8,56.68,56.79,53964.0,50.7644,50.8629,50.7554,50.8539,53964.0
2021-06-30 11:00:00,56.79,56.81,56.7,56.71,57677.0,50.8539,50.8718,50.7733,50.7823,57677.0
2021-06-30 11:05:00,56.7,56.76,56.69,56.75,54298.0,50.7733,50.827,50.7644,50.8181,54298.0
2021-06-30 11:10:00,56.75,56.75,56.66,56.68,40191.0,50.8181,50.8181,50.7375,50.7554,40191.0
2021-06-30 11:15:00,56.68,56.69,56.65,56.68,71856.0,50.7554,50.7644,50.7285,50.7554,71856.0
2021-06-30 11:20:00,56.68,56.74,56.64,56.72,43545.0,50.7554,50.8091,50.7196,50.7912,43545.0
2021-06-30 11:25:00,56.72,56.75,56.68,56.71,57788.0,50.7912,50.8181,50.7554,50.7823,57788.0
2021-06-30 11:30:00,56.72,56.8,56.71,56.78,60315.0,50.7912,50.8629,50.7823,50.845,60315.0
2021-06-30 11:35:00,56.78,56.86,56.77,56.82,61686.0,50.845,50.9166,50.836,50.8808,61686.0
2021-06-30 11:40:00,56.83,56.86,56.8,56.85,111597.0,50.8897,50.9166,50.8629,50.9076,111597.0
2021-06-30 11:45:00,56.86,56.9,56.83,56.86,74097.0,50.9166,50.9524,50.8897,50.9166,74097.0
2021-06-30 11:50:00,56.87,56.87,56.82,56.87,36028.0,50.9256,50.9256,50.8808,50.9256,36028.0
2021-06-30 11:55:00,56.87,56.89,56.85,56.86,42052.0,50.9256,50.9435,50.9076,50.9166,42052.0
2021-06-30 12:00:00,56.86,56.94,56.85,56.93,62937.0,50.9166,50.9882,50.9076,50.9793,62937.0
2021-06-30 12:05:00,56.93,56.96,56.92,56.95,42267.0,50.9793,51.0061,50.9703,50.9972,42267.0
2021-06-30 12:10:00,56.94,56.94,56.88,56.9,34569.0,50.9882,50.9882,50.9345,50.9524,34569.0
2021-06-30 12:15:00,56.89,56.9,56.85,56.87,51620.0,50.9435,50.9524,50.9076,50.9256,51620.0
2021-06-30 12:20:00,56.87,56.87,56.82,56.86,52220.0,50.9256,50.9256,50.8808,50.9166,52220.0
2021-06-30 12:25:00,56.86,56.87,56.83,56.86,33388.0,50.9166,50.9256,50.8897,50.9166,33388.0
2021-06-30 12:30:00,56.86,56.87,56.83,56.87,66650.0,50.9166,50.9256,50.8897,50.9256,66650.0
2021-06-30 12:35:00,56.87,56.91,56.86,56.88,70073.0,50.9256,50.9614,50.9166,50.9345,70073.0
2021-06-30 12:40:00,56.88,56.92,56.88,56.89,43055.0,50.9345,50.9703,50.9345,50.9435,43055.0
2021-06-30 12:45:00,56.89,56.89,56.84,56.84,23453.0,50.9435,50.9435,50.8987,50.8987,23453.0
2021-06-30 12:50:00,56.85,56.89,56.84,56.87,27236.0,50.9076,50.9435,50.8987,50.9256,27236.0
2021-06-30 12:55:00,56.87,56.88,56.85,56.87,32058.0,50.9256,50.9345,50.9076,50.9256,32058.0
2021-06-30 13:00:00,56.87,56.89,56.85,56.89,54543.0,50.9256,50.9435,50.9076,50.9435,54543.0
2021-06-30 13:05:00,56.88,56.89,56.82,56.83,36656.0,50.9345,50.9435,50.8808,50.8897,36656.0
2021-06-30 13:10:00,56.83,56.83,56.74,56.76,49052.0,50.8897,50.8897,50.8091,50.827,49052.0
2021-06-30 13:15:00,56.76,56.76,56.69,56.73,66720.0,50.827,50.827,50.7644,50.8002,66720.0
2021-06-30 13:20:00,56.73,56.8,56.72,56.8,43440.0,50.8002,50.8629,50.7912,50.8629,43440.0
2021-06-30 13:25:00,56.8,56.8,56.75,56.78,70977.0,50.8629,50.8629,50.8181,50.845,70977.0
2021-06-30 13:30:00,56.78,56.8,56.74,56.78,75453.0,50.845,50.8629,50.8091,50.845,75453.0
2021-06-30 13:35:00,56.77,56.8,56.76,56.8,34845.0,50.836,50.8629,50.827,50.8629,34845.0
2021-06-30 13:40:00,56.8,56.81,56.78,56.79,31796.0,50.8629,50.8718,50.845,50.8539,31796.0
2021-06-30 13:45:00,56.78,56.81,56.78,56.8,29644.0,50.845,50.8718,50.845,50.8629,29644.0
2021-06-30 13:50:00,56.8,56.8,56.75,56.79,51559.0,50.8629,50.8629,50.8181,50.8539,51559.0
2021-06-30 13:55:00,56.78,56.85,56.78,56.83,77558.0,50.845,50.9076,50.845,50.8897,77558.0
2021-06-30 14:00:00,56.83,56.83,56.77,56.77,65643.0,50.8897,50.8897,50.836,50.836,65643.0
2021-06-30 14:05:00,56.78,56.79,56.75,56.78,42954.0,50.845,50.8539,50.8181,50.845,42954.0
2021-06-30 14:10:00,56.78,56.81,56.74,56.8,57401.0,50.845,50.8718,50.8091,50.8629,57401.0
2021-06-30 14:15:00,56.79,56.84,56.79,56.83,22558.0,50.8539,50.8987,50.8539,50.8897,22558.0
2021-06-30 14:20:00,56.83,56.87,56.74,56.87,154937.0,50.8897,50.9256,50.8091,50.9256,154937.0
2021-06-30 14:25:00,56.87,56.92,56.86,56.91,38415.0,50.9256,50.9703,50.9166,50.9614,38415.0
2021-06-30 14:30:00,56.91,56.91,56.88,56.9,98951.0,50.9614,50.9614,50.9345,50.9524,98951.0
2021-06-30 14:35:00,56.9,56.93,56.87,56.9,99229.0,50.9524,50.9793,50.9256,50.9524,99229.0
2021-06-30 14:40:00,56.91,56.96,56.91,56.94,54128.0,50.9614,51.0061,50.9614,50.9882,54128.0
2021-06-30 14:45:00,56.95,57.0,56.94,56.98,45955.0,50.9972,51.042,50.9882,51.0241,45955.0
2021-06-30 14:50:00,56.99,56.99,56.95,56.98,100743.0,51.033,51.033,50.9972,51.0241,100743.0
2021-06-30 14:55:00,56.98,56.99,56.94,56.96,51878.0,51.0241,51.033,50.9882,51.0061,51878.0
2021-06-30 15:00:00,56.95,56.96,56.93,56.94,36946.0,50.9972,51.0061,50.9793,50.9882,36946.0
2021-06-30 15:05:00,56.94,56.99,56.94,56.98,42239.0,50.9882,51.033,50.9882,51.0241,42239.0
2021-06-30 15:10:00,56.98,57.03,56.98,57.02,90567.0,51.0241,51.0688,51.0241,51.0599,90567.0
2021-06-30 15:15:00,57.03,57.06,57.02,57.03,84144.0,51.0688,51.0957,51.0599,51.0688,84144.0
2021-06-30 15:20:00,57.03,57.08,57.02,57.08,51744.0,51.0688,51.1136,51.0599,51.1136,51744.0
2021-06-30 15:25:00,57.07,57.09,57.05,57.09,95663.0,51.1046,51.1226,51.0867,51.1226,95663.0
2021-06-30 15:30:00,57.09,57.09,57.01,57.09,121444.0,51.1226,51.1226,51.0509,51.1226,121444.0
2021-06-30 15:35:00,57.09,57.11,57.05,57.06,126222.0,51.1226,51.1405,51.0867,51.0957,126222.0
2021-06-30 15:40:00,57.05,57.06,56.98,57.03,210800.0,51.0867,51.0957,51.0241,51.0688,210800.0
2021-06-30 15:45:00,57.03,57.13,57.03,57.1,190861.0,51.0688,51.1584,51.0688,51.1315,190861.0
2021-06-30 15:50:00,57.09,57.14,56.84,57.04,738979.0,51.1226,51.1673,50.8987,51.0778,738979.0
2021-06-30 15:55:00,57.04,57.11,56.99,57.02,955888.0,51.0778,51.1405,51.033,51.0599,955888.0
2021-07-01 09:30:00,56.97,57.32,56.97,57.22,279905.0,51.0151,51.3285,51.0151,51.239,279905.0
2021-07-01 09:35:00,57.21,57.37,57.18,57.33,134184.0,51.23,51.3733,51.2031,51.3375,134184.0
2021-07-01 09:40:00,57.33,57.36,57.24,57.36,91133.0,51.3375,51.3643,51.2569,51.3643,91133.0
2021-07-01 09:45:00,57.36,57.44,57.36,57.42,158655.0,51.3643,51.436,51.3643,51.4181,158655.0
2021-07-01 09:50:00,57.43,57.44,57.26,57.42,90309.0,51.427,51.436,51.2748,51.4181,90309.0
2021-07-01 09:55:00,57.42,57.51,57.39,57.46,128800.0,51.4181,51.4987,51.3912,51.4539,128800.0
2021-07-01 10:00:00,57.46,57.49,57.41,57.47,77256.0,51.4539,51.4807,51.4091,51.4628,77256.0
2021-07-01 10:05:00,57.48,57.53,57.47,57.48,83718.0,51.4718,51.5166,51.4628,51.4718,83718.0
2021-07-01 10:10:00,57.49,57.56,57.47,57.54,93544.0,51.4807,51.5434,51.4628,51.5255,93544.0
2021-07-01 10:15:00,57.53,57.59,57.52,57.58,63329.0,51.5166,51.5703,51.5076,51.5613,63329.0
2021-07-01 10:20:00,57.57,57.65,57.55,57.62,141557.0,51.5524,51.624,51.5345,51.5972,141557.0
2021-07-01 10:25:00,57.61,57.76,57.61,57.75,211188.0,51.5882,51.7225,51.5882,51.7136,211188.0
2021-07-01 10:30:00,57.75,57.76,57.67,57.69,137116.0,51.7136,51.7225,51.6419,51.6598,137116.0
2021-07-01 10:35:00,57.69,57.82,57.66,57.81,174096.0,51.6598,51.7763,51.633,51.7673,174096.0
2021-07-01 10:40:00,57.81,57.84,57.76,57.82,94839.0,51.7673,51.7942,51.7225,51.7763,94839.0
2021-07-01 10:45:00,57.82,57.94,57.8,57.9,95376.0,51.7763,51.8837,51.7583,51.8479,95376.0
2021-07-01 10:50:00,57.91,57.99,57.86,57.97,172350.0,51.8568,51.9285,51.8121,51.9106,172350.0
2021-07-01 10:55:00,57.97,57.97,57.85,57.89,129184.0,51.9106,51.9106,51.8031,51.8389,129184.0
2021-07-01 11:00:00,57.89,57.89,57.82,57.87,77662.0,51.8389,51.8389,51.7763,51.821,77662.0
2021-07-01 11:05:00,57.87,57.9,57.84,57.86,80663.0,51.821,51.8479,51.7942,51.8121,80663.0
2021-07-01 11:10:00,57.86,57.89,57.84,57.88,65845.0,51.8121,51.8389,51.7942,51.83,65845.0
2021-07-01 11:15:00,57.87,57.91,57.77,57.79,126761.0,51.821,51.8568,51.7315,51.7494,126761.0
2021-07-01 11:20:00,57.79,57.88,57.78,57.87,74523.0,51.7494,51.83,51.7404,51.821,74523.0
2021-07-01 11:25:00,57.87,57.88,57.81,57.87,45657.0,51.821,51.83,51.7673,51.821,45657.0
2021-07-01 11:30:00,57.87,57.89,57.82,57.84,52744.0,51.821,51.8389,51.7763,51.7942,52744.0
2021-07-01 11:35:00,57.84,57.86,57.82,57.86,50222.0,51.7942,51.8121,51.7763,51.8121,50222.0
2021-07-01 11:40:00,57.86,57.87,57.78,57.87,51499.0,51.8121,51.821,51.7404,51.821,51499.0
2021-07-01 11:45:00,57.87,57.87,57.8,57.82,43670.0,51.821,51.821,51.7583,51.7763,43670.0
2021-07-01 11:50:00,57.82,57.85,57.8,57.8,38158.0,51.7763,51.8031,51.7583,51.7583,38158.0
2021-07-01 11:55:00,57.8,57.83,57.74,57.77,88607.0,51.7583,51.7852,51.7046,51.7315,88607.0
2021-07-01 12:00:00,57.77,57.79,57.75,57.77,43613.0,51.7315,51.7494,51.7136,51.7315,43613.0
2021-07-01 12:05:00,57.78,57.81,57.77,57.81,29125.0,51.7404,51.7673,51.7315,51.7673,29125.0
2021-07-01 12:10:00,57.81,57.87,57.79,57.81,346908.0,51.7673,51.821,51.7494,51.7673,346908.0
2021-07-01 12:15:00,57.8,57.82,57.73,57.73,110820.0,51.7583,51.7763,51.6957,51.6957,110820.0
2021-07-01 12:20:00,57.74,57.74,57.71,57.72,25287.0,51.7046,51.7046,51.6777,51.6867,25287.0
2021-07-01 12:25:00,57.71,57.76,57.71,57.75,27201.0,51.6777,51.7225,51.6777,51.7136,27201.0
2021-07-01 12:30:00,57.74,57.78,57.72,57.77,46392.0,51.7046,51.7404,51.6867,51.7315,46392.0
2021-07-01 12:35:00,57.76,57.77,57.74,57.77,44283.0,51.7225,51.7315,51.7046,51.7315,44283.0
2021-07-01 12:40:00,57.76,57.78,57.72,57.73,41805.0,51.7225,51.7404,51.6867,51.6957,41805.0
2021-07-01 12:45:00,57.73,57.76,57.72,57.75,71433.0,51.6957,51.7225,51.6867,51.7136,71433.0
2021-07-01 12:50:00,57.74,57.77,57.74,57.75,42384.0,51.7046,51.7315,51.7046,51.7136,42384.0
2021-07-01 12:55:00,57.75,57.78,57.74,57.76,36687.0,51.7136,51.7404,51.7046,51.7225,36687.0
2021-07-01 13:00:00,57.77,57.81,57.76,57.79,45808.0,51.7315,51.7673,51.7225,51.7494,45808.0
2021-07-01 13:05:00,57.8,57.85,57.79,57.81,103787.0,51.7583,51.8031,51.7494,51.7673,103787.0
2021-07-01 13:10:00,57.8,57.8,57.76,57.79,32650.0,51.7583,51.7583,51.7225,51.7494,32650.0
2021-07-01 13:15:00,57.78,57.8,57.76,57.79,47941.0,51.7404,51.7583,51.7225,51.7494,47941.0
2021-07-01 13:20:00,57.79,57.83,57.78,57.8,70446.0,51.7494,51.7852,51.7404,51.7583,70446.0
2021-07-01 13:25:00,57.8,57.83,57.79,57.8,41906.0,51.7583,51.7852,51.7494,51.7583,41906.0
2021-07-01 13:30:00,57.8,57.83,57.79,57.82,31171.0,51.7583,51.7852,51.7494,51.7763,31171.0
2021-07-01 13:35:00,57.82,57.87,57.81,57.87,28835.0,51.7763,51.821,51.7673,51.821,28835.0
2021-07-01 13:40:00,57.87,57.87,57.83,57.84,38811.0,51.821,51.821,51.7852,51.7942,38811.0
2021-07-01 13:45:00,57.84,57.85,57.8,57.83,67181.0,51.7942,51.8031,51.7583,51.7852,67181.0
2021-07-01 13:50:00,57.83,57.83,57.79,57.8,70430.0,51.7852,51.7852,51.7494,51.7583,70430.0
2021-07-01 13:55:00,57.8,57.83,57.78,57.79,59034.0,51.7583,51.7852,51.7404,51.7494,59034.0
2021-07-01 14:00:00,57.79,57.79,57.74,57.78,31841.0,51.7494,51.7494,51.7046,51.7404,31841.0
2021-07-01 14:05:00,57.78,57.78,57.73,57.75,64777.0,51.7404,51.7404,51.6957,51.7136,64777.0
2021-07-01 14:10:00,57.75,57.78,57.73,57.78,49173.0,51.7136,51.7404,51.6957,51.7404,49173.0
2021-07-01 14:15:00,57.77,57.81,57.76,57.8,34748.0,51.7315,51.7673,51.7225,51.7583,34748.0
2021-07-01 14:20:00,57.8,57.81,57.76,57.78,32200.0,51.7583,51.7673,51.7225,51.7404,32200.0
2021-07-01 14:25:00,57.78,57.79,57.75,57.76,48553.0,51.7404,51.7494,51.7136,51.7225,48553.0
2021-07-01 14:30:00,57.77,57.78,57.76,57.76,30801.0,51.7315,51.7404,51.7225,51.7225,30801.0
2021-07-01 14:35:00,57.76,57.82,57.72,57.82,68873.0,51.7225,51.7763,51.6867,51.7763,68873.0
2021-07-01 14:40:00,57.82,57.88,57.81,57.85,45326.0,51.7763,51.83,51.7673,51.8031,45326.0
2021-07-01 14:45:00,57.84,57.85,57.76,57.83,86620.0,51.7942,51.8031,51.7225,51.7852,86620.0
2021-07-01 14:50:00,57.83,57.84,57.76,57.77,35225.0,51.7852,51.7942,51.7225,51.7315,35225.0
2021-07-01 14:55:00,57.77,57.8,57.74,57.79,83810.0,51.7315,51.7583,51.7046,51.7494,83810.0
2021-07-01 15:00:00,57.79,57.86,57.79,57.8,147704.0,51.7494,51.8121,51.7494,51.7583,147704.0
2021-07-01 15:05:00,57.8,57.82,57.77,57.81,66642.0,51.7583,51.7763,51.7315,51.7673,66642.0
2021-07-01 15:10:00,57.8,57.82,57.77,57.78,133122.0,51.7583,51.7763,51.7315,51.7404,133122.0
2021-07-01 15:15:00,57.79,57.83,57.78,57.82,81733.0,51.7494,51.7852,51.7404,51.7763,81733.0
2021-07-01 15:20:00,57.82,57.82,57.78,57.8,55930.0,51.7763,51.7763,51.7404,51.7583,55930.0
2021-07-01 15:25:00,57.8,57.81,57.78,57.8,58689.0,51.7583,51.7673,51.7404,51.7583,58689.0
2021-07-01 15:30:00,57.81,57.85,57.81,57.82,106849.0,51.7673,51.8031,51.7673,51.7763,106849.0
2021-07-01 15:35:00,57.82,57.82,57.77,57.8,93313.0,51.7763,51.7763,51.7315,51.7583,93313.0
2021-07-01 15:40:00,57.79,57.8,57.74,57.78,84903.0,51.7494,51.7583,51.7046,51.7404,84903.0
2021-07-01 15:45:00,57.77,57.79,57.75,57.79,139201.0,51.7315,51.7494,51.7136,51.7494,139201.0
2021-07-01 15:50:00,57.79,57.8,57.68,57.73,293995.0,51.7494,51.7583,51.6509,51.6957,293995.0
2021-07-01 15:55:00,57.73,57.76,57.69,57.75,456591.0,51.6957,51.7225,51.6598,51.7136,456591.0
2021-07-02 09:30:00,57.99,58.29,57.83,58.27,396706.0,51.9285,52.1971,51.7852,52.1792,396706.0
2021-07-02 09:35:00,58.27,58.29,58.0,58.12,172331.0,52.1792,52.1971,51.9374,52.0449,172331.0
2021-07-02 09:40:00,58.13,58.13,57.93,57.96,108754.0,52.0538,52.0538,51.8748,51.9016,108754.0
2021-07-02 09:45:00,57.96,58.1,57.95,58.09,118627.0,51.9016,52.027,51.8927,52.018,118627.0
2021-07-02 09:50:00,58.09,58.22,58.07,58.13,99422.0,52.018,52.1344,52.0001,52.0538,99422.0
2021-07-02 09:55:00,58.13,58.14,58.06,58.09,63640.0,52.0538,52.0628,51.9912,52.018,63640.0
2021-07-02 10:00:00,58.1,58.15,58.03,58.08,89091.0,52.027,52.0718,51.9643,52.0091,89091.0
2021-07-02 10:05:00,58.09,58.1,58.02,58.05,77980.0,52.018,52.027,51.9553,51.9822,77980.0
2021-07-02 10:10:00,58.06,58.06,58.01,58.02,63672.0,51.9912,51.9912,51.9464,51.9553,63672.0
2021-07-02 10:15:00,58.02,58.08,58.01,58.07,60961.0,51.9553,52.0091,51.9464,52.0001,60961.0
2021-07-02 10:20:00,58.07,58.08,57.99,58.01,92227.0,52.0001,52.0091,51.9285,51.9464,92227.0
2021-07-02 10:25:00,58.01,58.05,57.98,57.99,75261.0,51.9464,51.9822,51.9195,51.9285,75261.0
2021-07-02 10:30:00,58.0,58.05,57.98,58.03,58120.0,51.9374,51.9822,51.9195,51.9643,58120.0
2021-07-02 10:35:00,58.02,58.04,57.99,58.03,49889.0,51.9553,51.9733,51.9285,51.9643,49889.0
2021-07-02 10:40:00,58.03,58.12,58.03,58.07,51975.0,51.9643,52.0449,51.9643,52.0001,51975.0
2021-07-02 10:45:00,58.08,58.1,58.04,58.07,48421.0,52.0091,52.027,51.9733,52.0001,48421.0
2021-07-02 10:50:00,58.07,58.13,58.06,58.12,53030.0,52.0001,52.0538,51.9912,52.0449,53030.0
2021-07-02 10:55:00,58.12,58.13,58.05,58.06,55174.0,52.0449,52.0538,51.9822,51.9912,55174.0
2021-07-02 11:00:00,58.06,58.09,58.04,58.09,63056.0,51.9912,52.018,51.9733,52.018,63056.0
2021-07-02 11:05:00,58.09,58.1,58.04,58.07,66546.0,52.018,52.027,51.9733,52.0001,66546.0
2021-07-02 11:10:00,58.07,58.11,58.05,58.1,88057.0,52.0001,52.0359,51.9822,52.027,88057.0
2021-07-02 11:15:00,58.1,58.11,58.02,58.04,51623.0,52.027,52.0359,51.9553,51.9733,51623.0
2021-07-02 11:20:00,58.04,58.09,58.01,58.09,45330.0,51.9733,52.018,51.9464,52.018,45330.0
2021-07-02 11:25:00,58.08,58.16,58.08,58.15,99430.0,52.0091,52.0807,52.0091,52.0718,99430.0
2021-07-02 11:30:00,58.15,58.17,58.12,58.15,100216.0,52.0718,52.0897,52.0449,52.0718,100216.0
2021-07-02 11:35:00,58.15,58.19,58.12,58.18,66284.0,52.0718,52.1076,52.0449,52.0986,66284.0
2021-07-02 11:40:00,58.18,58.2,58.17,58.2,46744.0,52.0986,52.1165,52.0897,52.1165,46744.0
2021-07-02 11:45:00,58.2,58.23,58.19,58.22,44705.0,52.1165,52.1434,52.1076,52.1344,44705.0
2021-07-02 11:50:00,58.22,58.25,58.21,58.24,44951.0,52.1344,52.1613,52.1255,52.1523,44951.0
2021-07-02 11:55:00,58.24,58.29,58.2,58.21,74217.0,52.1523,52.1971,52.1165,52.1255,74217.0
2021-07-02 12:00:00,58.21,58.22,58.16,58.17,53839.0,52.1255,52.1344,52.0807,52.0897,53839.0
2021-07-02 12:05:00,58.18,58.27,58.17,58.26,56329.0,52.0986,52.1792,52.0897,52.1703,56329.0
2021-07-02 12:10:00,58.26,58.27,58.2,58.2,46213.0,52.1703,52.1792,52.1165,52.1165,46213.0
2021-07-02 12:15:00,58.21,58.26,58.2,58.25,38007.0,52.1255,52.1703,52.1165,52.1613,38007.0
2021-07-02 12:20:00,58.26,58.26,58.2,58.23,63953.0,52.1703,52.1703,52.1165,52.1434,63953.0
2021-07-02 12:25:00,58.23,58.28,58.23,58.23,43626.0,52.1434,52.1882,52.1434,52.1434,43626.0
2021-07-02 12:30:00,58.23,58.31,58.22,58.3,58645.0,52.1434,52.215,52.1344,52.2061,58645.0
2021-07-02 12:35:00,58.31,58.31,58.25,58.25,40882.0,52.215,52.215,52.1613,52.1613,40882.0
2021-07-02 12:40:00,58.26,58.34,58.25,58.34,75431.0,52.1703,52.2419,52.1613,52.2419,75431.0
2021-07-02 12:45:00,58.34,58.37,58.3,58.36,55134.0,52.2419,52.2688,52.2061,52.2598,55134.0
2021-07-02 12:50:00,58.37,58.44,58.36,58.42,66169.0,52.2688,52.3314,52.2598,52.3135,66169.0
2021-07-02 12:55:00,58.42,58.45,58.38,58.44,76814.0,52.3135,52.3404,52.2777,52.3314,76814.0
2021-07-02 13:00:00,58.44,58.44,58.39,58.43,55904.0,52.3314,52.3314,52.2867,52.3225,55904.0
2021-07-02 13:05:00,58.43,58.43,58.4,58.43,44573.0,52.3225,52.3225,52.2956,52.3225,44573.0
2021-07-02 13:10:00,58.42,58.43,58.35,58.36,37244.0,52.3135,52.3225,52.2509,52.2598,37244.0
2021-07-02 13:15:00,58.35,58.39,58.35,58.39,31912.0,52.2509,52.2867,52.2509,52.2867,31912.0
2021-07-02 13:20:00,58.39,58.39,58.34,58.36,44831.0,52.2867,52.2867,52.2419,52.2598,44831.0
2021-07-02 13:25:00,58.36,58.36,58.31,58.33,56643.0,52.2598,52.2598,52.215,52.2329,56643.0
2021-07-02 13:30:00,58.33,58.34,58.25,58.26,56094.0,52.2329,52.2419,52.1613,52.1703,56094.0
2021-07-02 13:35:00,58.26,58.32,58.26,58.3,55069.0,52.1703,52.224,52.1703,52.2061,55069.0
2021-07-02 13:40:00,58.31,58.44,58.31,58.4,147193.0,52.215,52.3314,52.215,52.2956,147193.0
2021-07-02 13:45:00,58.4,58.4,58.37,58.39,55672.0,52.2956,52.2956,52.2688,52.2867,55672.0
2021-07-02 13:50:00,58.39,58.4,58.33,58.36,53758.0,52.2867,52.2956,52.2329,52.2598,53758.0
2021-07-02 13:55:00,58.37,58.38,58.36,58.37,37185.0,52.2688,52.2777,52.2598,52.2688,37185.0
2021-07-02 14:00:00,58.37,58.38,58.33,58.38,70686.0,52.2688,52.2777,52.2329,52.2777,70686.0
2021-07-02 14:05:00,58.38,58.39,58.32,58.32,45587.0,52.2777,52.2867,52.224,52.224,45587.0
2021-07-02 14:10:00,58.32,58.35,58.29,58.35,71443.0,52.224,52.2509,52.1971,52.2509,71443.0
2021-07-02 14:15:00,58.35,58.37,58.29,58.29,55198.0,52.2509,52.2688,52.1971,52.1971,55198.0
2021-07-02 14:20:00,58.29,58.31,58.26,58.28,56764.0,52.1971,52.215,52.1703,52.1882,56764.0
2021-07-02 14:25:00,58.27,58.28,58.21,58.24,65192.0,52.1792,52.1882,52.1255,52.1523,65192.0
2021-07-02 14:30:00,58.25,58.28,58.23,58.25,49928.0,52.1613,52.1882,52.1434,52.1613,49928.0
2021-07-02 14:35:00,58.25,58.26,58.21,58.22,77620.0,52.1613,52.1703,52.1255,52.1344,77620.0
2021-07-02 14:40:00,58.22,58.24,58.21,58.23,66587.0,52.1344,52.1523,52.1255,52.1434,66587.0
2021-07-02 14:45:00,58.23,58.27,58.23,58.26,78242.0,52.1434,52.1792,52.1434,52.1703,78242.0
2021-07-02 14:50:00,58.26,58.28,58.25,58.27,59097.0,52.1703,52.1882,52.1613,52.1792,59097.0
2021-07-02 14:55:00,58.27,58.28,58.24,58.27,70710.0,52.1792,52.1882,52.1523,52.1792,70710.0
2021-07-02 15:00:00,58.27,58.27,58.22,58.26,71466.0,52.1792,52.1792,52.1344,52.1703,71466.0
2021-07-02 15:05:00,58.26,58.34,58.25,58.33,80017.0,52.1703,52.2419,52.1613,52.2329,80017.0
2021-07-02 15:10:00,58.33,58.36,58.28,58.3,67809.0,52.2329,52.2598,52.1882,52.2061,67809.0
2021-07-02 15:15:00,58.3,58.36,58.29,58.35,69682.0,52.2061,52.2598,52.1971,52.2509,69682.0
2021-07-02 15:20:00,58.35,58.38,58.34,58.38,71619.0,52.2509,52.2777,52.2419,52.2777,71619.0
2021-07-02 15:25:00,58.38,58.41,58.37,58.4,82053.0,52.2777,52.3046,52.2688,52.2956,82053.0
2021-07-02 15:30:00,58.4,58.4,58.37,58.4,71864.0,52.2956,52.2956,52.2688,52.2956,71864.0
2021-07-02 15:35:00,58.4,58.43,58.34,58.42,159018.0,52.2956,52.3225,52.2419,52.3135,159018.0
2021-07-02 15:40:00,58.42,58.44,58.4,58.42,108719.0,52.3135,52.3314,52.2956,52.3135,108719.0
2021-07-02 15:45:00,58.42,58.49,58.41,58.49,180820.0,52.3135,52.3762,52.3046,52.3762,180820.0
2021-07-02 15:50:00,58.49,58.53,58.47,58.51,489847.0,52.3762,52.412,52.3583,52.3941,489847.0
2021-07-02 15:55:00,58.5,58.51,58.4,58.43,663725.0,52.3852,52.3941,52.2956,52.3225,663725.0
2021-07-06 09:30:00,58.02,58.27,57.91,57.95,423375.0,52.1806,52.4054,52.0817,52.1177,423375.0
2021-07-06 09:35:00,57.95,58.05,57.72,57.86,99719.0,52.1177,52.2076,51.9108,52.0367,99719.0
2021-07-06 09:40:00,57.86,57.86,57.64,57.71,89156.0,52.0367,52.0367,51.8389,51.9018,89156.0
2021-07-06 09:45:00,57.7,57.77,57.68,57.71,126033.0,51.8928,51.9558,51.8748,51.9018,126033.0
2021-07-06 09:50:00,57.71,57.74,57.59,57.6,82206.0,51.9018,51.9288,51.7939,51.8029,82206.0
2021-07-06 09:55:00,57.61,57.65,57.54,57.56,102907.0,51.8119,51.8478,51.7489,51.7669,102907.0
2021-07-06 10:00:00,57.56,57.61,57.49,57.55,169061.0,51.7669,51.8119,51.704,51.7579,169061.0
2021-07-06 10:05:00,57.55,57.62,57.54,57.57,68060.0,51.7579,51.8209,51.7489,51.7759,68060.0
2021-07-06 10:10:00,57.58,57.59,57.53,57.54,63397.0,51.7849,51.7939,51.7399,51.7489,63397.0
2021-07-06 10:15:00,57.54,57.54,57.43,57.45,89409.0,51.7489,51.7489,51.65,51.668,89409.0
2021-07-06 10:20:00,57.45,57.46,57.4,57.44,90074.0,51.668,51.677,51.623,51.659,90074.0
2021-07-06 10:25:00,57.43,57.44,57.38,57.4,94350.0,51.65,51.659,51.605,51.623,94350.0
2021-07-06 10:30:00,57.39,57.41,57.34,57.37,150796.0,51.614,51.632,51.569,51.596,150796.0
2021-07-06 10:35:00,57.37,57.42,57.31,57.38,85500.0,51.596,51.641,51.5421,51.605,85500.0
2021-07-06 10:40:00,57.38,57.43,57.32,57.33,87814.0,51.605,51.65,51.5511,51.5601,87814.0
2021-07-06 10:45:00,57.33,57.35,57.25,57.25,99596.0,51.5601,51.578,51.4881,51.4881,99596.0
2021-07-06 10:50:00,57.26,57.26,57.2,57.23,68704.0,51.4971,51.4971,51.4431,51.4701,68704.0
2021-07-06 10:55:00,57.23,57.24,57.13,57.13,143038.0,51.4701,51.4791,51.3802,51.3802,143038.0
2021-07-06 11:00:00,57.13,57.17,57.08,57.08,78445.0,51.3802,51.4162,51.3352,51.3352,78445.0
2021-07-06 11:05:00,57.07,57.19,57.05,57.19,69857.0,51.3262,51.4341,51.3082,51.4341,69857.0
2021-07-06 11:10:00,57.19,57.23,57.15,57.2,44522.0,51.4341,51.4701,51.3982,51.4431,44522.0
2021-07-06 11:15:00,57.2,57.2,57.08,57.08,74319.0,51.4431,51.4431,51.3352,51.3352,74319.0
2021-07-06 11:20:00,57.09,57.17,57.08,57.11,94363.0,51.3442,51.4162,51.3352,51.3622,94363.0
2021-07-06 11:25:00,57.11,57.16,57.06,57.13,102781.0,51.3622,51.4072,51.3172,51.3802,102781.0
2021-07-06 11:30:00,57.14,57.18,57.12,57.15,153392.0,51.3892,51.4252,51.3712,51.3982,153392.0
2021-07-06 11:35:00,57.16,57.18,57.09,57.1,68934.0,51.4072,51.4252,51.3442,51.3532,68934.0
2021-07-06 11:40:00,57.11,57.14,57.08,57.08,94396.0,51.3622,51.3892,51.3352,51.3352,94396.0
2021-07-06 11:45:00,57.08,57.12,57.05,57.11,92208.0,51.3352,51.3712,51.3082,51.3622,92208.0
2021-07-06 11:50:00,57.12,57.13,56.98,57.01,115595.0,51.3712,51.3802,51.2453,51.2723,115595.0
2021-07-06 11:55:00,57.01,57.04,57.0,57.01,91320.0,51.2723,51.2992,51.2633,51.2723,91320.0
2021-07-06 12:00:00,57.02,57.02,56.95,57.0,57118.0,51.2813,51.2813,51.2183,51.2633,57118.0
2021-07-06 12:05:00,57.01,57.02,56.94,56.94,61000.0,51.2723,51.2813,51.2093,51.2093,61000.0
2021-07-06 12:10:00,56.94,57.02,56.94,57.0,87585.0,51.2093,51.2813,51.2093,51.2633,87585.0
2021-07-06 12:15:00,56.99,57.01,56.94,56.98,80288.0,51.2543,51.2723,51.2093,51.2453,80288.0
2021-07-06 12:20:00,56.97,57.01,56.95,56.97,90069.0,51.2363,51.2723,51.2183,51.2363,90069.0
2021-07-06 12:25:00,56.97,57.0,56.93,56.98,53637.0,51.2363,51.2633,51.2003,51.2453,53637.0
2021-07-06 12:30:00,56.97,57.01,56.94,57.0,77816.0,51.2363,51.2723,51.2093,51.2633,77816.0
2021-07-06 12:35:00,57.0,57.02,56.98,57.01,46515.0,51.2633,51.2813,51.2453,51.2723,46515.0
2021-07-06 12:40:00,57.0,57.03,56.99,57.02,56187.0,51.2633,51.2902,51.2543,51.2813,56187.0
2021-07-06 12:45:00,57.02,57.09,57.01,57.08,61315.0,51.2813,51.3442,51.2723,51.3352,61315.0
2021-07-06 12:50:00,57.08,57.09,57.05,57.06,42663.0,51.3352,51.3442,51.3082,51.3172,42663.0
2021-07-06 12:55:00,57.07,57.09,57.03,57.08,43159.0,51.3262,51.3442,51.2902,51.3352,43159.0
2021-07-06 13:00:00,57.08,57.15,57.07,57.14,36293.0,51.3352,51.3982,51.3262,51.3892,36293.0
2021-07-06 13:05:00,57.13,57.16,57.13,57.14,38281.0,51.3802,51.4072,51.3802,51.3892,38281.0
2021-07-06 13:10:00,57.14,57.15,57.11,57.12,38244.0,51.3892,51.3982,51.3622,51.3712,38244.0
2021-07-06 13:15:00,57.12,57.17,57.11,57.16,51656.0,51.3712,51.4162,51.3622,51.4072,51656.0
2021-07-06 13:20:00,57.16,57.17,57.13,57.16,44018.0,51.4072,51.4162,51.3802,51.4072,44018.0
2021-07-06 13:25:00,57.17,57.19,57.13,57.19,45420.0,51.4162,51.4341,51.3802,51.4341,45420.0
2021-07-06 13:30:00,57.18,57.18,57.11,57.15,69160.0,51.4252,51.4252,51.3622,51.3982,69160.0
2021-07-06 13:35:00,57.15,57.21,57.14,57.19,48836.0,51.3982,51.4521,51.3892,51.4341,48836.0
2021-07-06 13:40:00,57.19,57.24,57.16,57.23,111000.0,51.4341,51.4791,51.4072,51.4701,111000.0
2021-07-06 13:45:00,57.23,57.25,57.21,57.23,41662.0,51.4701,51.4881,51.4521,51.4701,41662.0
2021-07-06 13:50:00,57.23,57.29,57.23,57.28,35472.0,51.4701,51.5241,51.4701,51.5151,35472.0
2021-07-06 13:55:00,57.28,57.35,57.26,57.3,101649.0,51.5151,51.578,51.4971,51.5331,101649.0
2021-07-06 14:00:00,57.3,57.3,57.25,57.26,48593.0,51.5331,51.5331,51.4881,51.4971,48593.0
2021-07-06 14:05:00,57.26,57.26,57.22,57.25,49424.0,51.4971,51.4971,51.4611,51.4881,49424.0
2021-07-06 14:10:00,57.25,57.27,57.23,57.27,36956.0,51.4881,51.5061,51.4701,51.5061,36956.0
2021-07-06 14:15:00,57.26,57.28,57.24,57.28,37170.0,51.4971,51.5151,51.4791,51.5151,37170.0
2021-07-06 14:20:00,57.28,57.3,57.25,57.3,345296.0,51.5151,51.5331,51.4881,51.5331,345296.0
2021-07-06 14:25:00,57.29,57.44,57.29,57.44,110345.0,51.5241,51.659,51.5241,51.659,110345.0
2021-07-06 14:30:00,57.43,57.47,57.43,57.45,104983.0,51.65,51.686,51.65,51.668,104983.0
2021-07-06 14:35:00,57.44,57.46,57.4,57.45,172764.0,51.659,51.677,51.623,51.668,172764.0
2021-07-06 14:40:00,57.45,57.52,57.43,57.51,92000.0,51.668,51.7309,51.65,51.7219,92000.0
2021-07-06 14:45:00,57.5,57.53,57.47,57.51,103236.0,51.7129,51.7399,51.686,51.7219,103236.0
2021-07-06 14:50:00,57.51,57.52,57.49,57.51,85504.0,51.7219,51.7309,51.704,51.7219,85504.0
2021-07-06 14:55:00,57.51,57.52,57.48,57.48,40109.0,51.7219,51.7309,51.695,51.695,40109.0
2021-07-06 15:00:00,57.48,57.53,57.47,57.5,63845.0,51.695,51.7399,51.686,51.7129,63845.0
2021-07-06 15:05:00,57.5,57.55,57.48,57.55,95966.0,51.7129,51.7579,51.695,51.7579,95966.0
2021-07-06 15:10:00,57.55,57.58,57.54,57.55,68873.0,51.7579,51.7849,51.7489,51.7579,68873.0
2021-07-06 15:15:00,57.55,57.6,57.55,57.56,75516.0,51.7579,51.8029,51.7579,51.7669,75516.0
2021-07-06 15:20:00,57.57,57.62,57.55,57.61,50180.0,51.7759,51.8209,51.7579,51.8119,50180.0
2021-07-06 15:25:00,57.61,57.65,57.6,57.61,88120.0,51.8119,51.8478,51.8029,51.8119,88120.0
2021-07-06 15:30:00,57.61,57.64,57.55,57.56,54392.0,51.8119,51.8389,51.7579,51.7669,54392.0
2021-07-06 15:35:00,57.57,57.62,57.55,57.62,70791.0,51.7759,51.8209,51.7579,51.8209,70791.0
2021-07-06 15:40:00,57.62,57.65,57.62,57.64,79473.0,51.8209,51.8478,51.8209,51.8389,79473.0
2021-07-06 15:45:00,57.64,57.68,57.64,57.68,112001.0,51.8389,51.8748,51.8389,51.8748,112001.0
2021-07-06 15:50:00,57.68,57.83,57.65,57.69,368663.0,51.8748,52.0097,51.8478,51.8838,368663.0
2021-07-06 15:55:00,57.69,57.71,57.64,57.66,751766.0,51.8838,51.9018,51.8389,51.8568,751766.0
2021-07-07 09:30:00,57.98,58.1,57.8,58.07,411781.0,52.1446,52.2526,51.9828,52.2256,411781.0
2021-07-07 09:35:00,58.05,58.09,57.99,57.99,101810.0,52.2076,52.2436,52.1536,52.1536,101810.0
2021-07-07 09:40:00,57.99,58.0,57.85,57.92,108958.0,52.1536,52.1626,52.0277,52.0907,108958.0
2021-07-07 09:45:00,57.91,58.07,57.86,57.88,159712.0,52.0817,52.2256,52.0367,52.0547,159712.0
2021-07-07 09:50:00,57.86,57.86,57.75,57.76,71078.0,52.0367,52.0367,51.9378,51.9468,71078.0
2021-07-07 09:55:00,57.76,57.84,57.75,57.83,98694.0,51.9468,52.0187,51.9378,52.0097,98694.0
2021-07-07 10:00:00,57.84,57.89,57.81,57.83,73318.0,52.0187,52.0637,51.9917,52.0097,73318.0
2021-07-07 10:05:00,57.83,57.94,57.83,57.92,147323.0,52.0097,52.1087,52.0097,52.0907,147323.0
2021-07-07 10:10:00,57.92,58.02,57.89,57.99,141477.0,52.0907,52.1806,52.0637,52.1536,141477.0
2021-07-07 10:15:00,57.98,58.07,57.98,57.99,89506.0,52.1446,52.2256,52.1446,52.1536,89506.0
2021-07-07 10:20:00,58.0,58.0,57.93,57.94,87144.0,52.1626,52.1626,52.0997,52.1087,87144.0
2021-07-07 10:25:00,57.94,58.0,57.91,57.93,104037.0,52.1087,52.1626,52.0817,52.0997,104037.0
2021-07-07 10:30:00,57.93,57.95,57.73,57.76,129924.0,52.0997,52.1177,51.9198,51.9468,129924.0
2021-07-07 10:35:00,57.76,57.82,57.72,57.8,91251.0,51.9468,52.0007,51.9108,51.9828,91251.0
2021-07-07 10:40:00,57.79,57.92,57.79,57.89,115167.0,51.9738,52.0907,51.9738,52.0637,115167.0
2021-07-07 10:45:00,57.88,57.89,57.81,57.81,87959.0,52.0547,52.0637,51.9917,51.9917,87959.0
2021-07-07 10:50:00,57.8,57.84,57.74,57.82,70549.0,51.9828,52.0187,51.9288,52.0007,70549.0
2021-07-07 10:55:00,57.82,57.88,57.82,57.87,43517.0,52.0007,52.0547,52.0007,52.0457,43517.0
2021-07-07 11:00:00,57.88,57.95,57.82,57.94,103034.0,52.0547,52.1177,52.0007,52.1087,103034.0
2021-07-07 11:05:00,57.94,57.94,57.85,57.89,66581.0,52.1087,52.1087,52.0277,52.0637,66581.0
2021-07-07 11:10:00,57.9,57.92,57.86,57.91,69858.0,52.0727,52.0907,52.0367,52.0817,69858.0
2021-07-07 11:15:00,57.92,57.99,57.87,57.98,56225.0,52.0907,52.1536,52.0457,52.1446,56225.0
2021-07-07 11:20:00,57.98,58.05,57.97,58.04,174490.0,52.1446,52.2076,52.1356,52.1986,174490.0
2021-07-07 11:25:00,58.04,58.08,57.98,58.08,68371.0,52.1986,52.2346,52.1446,52.2346,68371.0
2021-07-07 11:30:00,58.07,58.08,58.01,58.05,48194.0,52.2256,52.2346,52.1716,52.2076,48194.0
2021-07-07 11:35:00,58.05,58.11,58.02,58.1,52837.0,52.2076,52.2616,52.1806,52.2526,52837.0
2021-07-07 11:40:00,58.1,58.17,58.09,58.15,48047.0,52.2526,52.3155,52.2436,52.2975,48047.0
2021-07-07 11:45:00,58.16,58.22,58.16,58.16,103472.0,52.3065,52.3605,52.3065,52.3065,103472.0
2021-07-07 11:50:00,58.17,58.21,58.16,58.19,64137.0,52.3155,52.3515,52.3065,52.3335,64137.0
2021-07-07 11:55:00,58.19,58.2,58.05,58.05,65951.0,52.3335,52.3425,52.2076,52.2076,65951.0
2021-07-07 12:00:00,58.05,58.12,58.04,58.09,87803.0,52.2076,52.2705,52.1986,52.2436,87803.0
2021-07-07 12:05:00,58.08,58.09,58.05,58.05,35113.0,52.2346,52.2436,52.2076,52.2076,35113.0
2021-07-07 12:10:00,58.04,58.07,58.03,58.07,39297.0,52.1986,52.2256,52.1896,52.2256,39297.0
2021-07-07 12:15:00,58.07,58.12,58.07,58.12,39058.0,52.2256,52.2705,52.2256,52.2705,39058.0
2021-07-07 12:20:00,58.12,58.13,58.08,58.11,64150.0,52.2705,52.2795,52.2346,52.2616,64150.0
2021-07-07 12:25:00,58.11,58.16,58.11,58.14,47628.0,52.2616,52.3065,52.2616,52.2885,47628.0
2021-07-07 12:30:00,58.15,58.17,58.11,58.17,48310.0,52.2975,52.3155,52.2616,52.3155,48310.0
2021-07-07 12:35:00,58.16,58.17,58.11,58.16,32273.0,52.3065,52.3155,52.2616,52.3065,32273.0
2021-07-07 12:40:00,58.15,58.16,58.12,58.14,40072.0,52.2975,52.3065,52.2705,52.2885,40072.0
2021-07-07 12:45:00,58.14,58.16,58.1,58.12,28408.0,52.2885,52.3065,52.2526,52.2705,28408.0
2021-07-07 12:50:00,58.12,58.14,58.03,58.08,66172.0,52.2705,52.2885,52.1896,52.2346,66172.0
2021-07-07 12:55:00,58.08,58.09,58.05,58.05,32377.0,52.2346,52.2436,52.2076,52.2076,32377.0
2021-07-07 13:00:00,58.05,58.06,58.02,58.04,44655.0,52.2076,52.2166,52.1806,52.1986,44655.0
2021-07-07 13:05:00,58.03,58.04,57.94,57.97,32894.0,52.1896,52.1986,52.1087,52.1356,32894.0
2021-07-07 13:10:00,57.96,58.04,57.93,58.04,57919.0,52.1266,52.1986,52.0997,52.1986,57919.0
2021-07-07 13:15:00,58.03,58.06,58.01,58.04,95805.0,52.1896,52.2166,52.1716,52.1986,95805.0
2021-07-07 13:20:00,58.03,58.04,57.97,58.0,60951.0,52.1896,52.1986,52.1356,52.1626,60951.0
2021-07-07 13:25:00,57.99,58.03,57.99,57.99,31814.0,52.1536,52.1896,52.1536,52.1536,31814.0
2021-07-07 13:30:00,58.0,58.03,57.98,58.02,48522.0,52.1626,52.1896,52.1446,52.1806,48522.0
2021-07-07 13:35:00,58.02,58.05,57.99,58.05,38843.0,52.1806,52.2076,52.1536,52.2076,38843.0
2021-07-07 13:40:00,58.04,58.04,57.99,58.03,35244.0,52.1986,52.1986,52.1536,52.1896,35244.0
2021-07-07 13:45:00,58.04,58.12,58.02,58.12,49201.0,52.1986,52.2705,52.1806,52.2705,49201.0
2021-07-07 13:50:00,58.12,58.15,58.11,58.14,87611.0,52.2705,52.2975,52.2616,52.2885,87611.0
2021-07-07 13:55:00,58.14,58.17,58.07,58.1,136441.0,52.2885,52.3155,52.2256,52.2526,136441.0
2021-07-07 14:00:00,58.1,58.18,58.07,58.14,78399.0,52.2526,52.3245,52.2256,52.2885,78399.0
2021-07-07 14:05:00,58.16,58.24,58.12,58.23,74289.0,52.3065,52.3785,52.2705,52.3695,74289.0
2021-07-07 14:10:00,58.23,58.3,58.21,58.27,145459.0,52.3695,52.4324,52.3515,52.4054,145459.0
2021-07-07 14:15:00,58.27,58.27,58.2,58.25,56358.0,52.4054,52.4054,52.3425,52.3875,56358.0
2021-07-07 14:20:00,58.24,58.25,58.17,58.2,107670.0,52.3785,52.3875,52.3155,52.3425,107670.0
2021-07-07 14:25:00,58.2,58.22,58.18,58.19,58699.0,52.3425,52.3605,52.3245,52.3335,58699.0
2021-07-07 14:30:00,58.19,58.19,58.08,58.11,59867.0,52.3335,52.3335,52.2346,52.2616,59867.0
2021-07-07 14:35:00,58.1,58.13,58.05,58.05,43705.0,52.2526,52.2795,52.2076,52.2076,43705.0
2021-07-07 14:40:00,58.05,58.14,58.04,58.14,76586.0,52.2076,52.2885,52.1986,52.2885,76586.0
2021-07-07 14:45:00,58.14,58.22,58.11,58.22,58359.0,52.2885,52.3605,52.2616,52.3605,58359.0
2021-07-07 14:50:00,58.21,58.22,58.15,58.17,70892.0,52.3515,52.3605,52.2975,52.3155,70892.0
2021-07-07 14:55:00,58.17,58.21,58.16,58.19,59096.0,52.3155,52.3515,52.3065,52.3335,59096.0
2021-07-07 15:00:00,58.2,58.27,58.19,58.22,196717.0,52.3425,52.4054,52.3335,52.3605,196717.0
2021-07-07 15:05:00,58.23,58.23,58.17,58.2,336941.0,52.3695,52.3695,52.3155,52.3425,336941.0
2021-07-07 15:10:00,58.2,58.2,58.13,58.14,258503.0,52.3425,52.3425,52.2795,52.2885,258503.0
2021-07-07 15:15:00,58.15,58.15,58.04,58.05,77740.0,52.2975,52.2975,52.1986,52.2076,77740.0
2021-07-07 15:20:00,58.05,58.07,58.02,58.06,96464.0,52.2076,52.2256,52.1806,52.2166,96464.0
2021-07-07 15:25:00,58.05,58.07,58.01,58.07,96383.0,52.2076,52.2256,52.1716,52.2256,96383.0
2021-07-07 15:30:00,58.07,58.16,58.05,58.15,104981.0,52.2256,52.3065,52.2076,52.2975,104981.0
2021-07-07 15:35:00,58.15,58.19,58.13,58.17,153231.0,52.2975,52.3335,52.2795,52.3155,153231.0
2021-07-07 15:40:00,58.17,58.21,58.14,58.2,156292.0,52.3155,52.3515,52.2885,52.3425,156292.0
2021-07-07 15:45:00,58.2,58.26,58.17,58.2,216861.0,52.3425,52.3965,52.3155,52.3425,216861.0
2021-07-07 15:50:00,58.2,58.28,58.16,58.18,465355.0,52.3425,52.4144,52.3065,52.3245,465355.0
2021-07-07 15:55:00,58.18,58.19,58.1,58.19,717985.0,52.3245,52.3335,52.2526,52.3335,717985.0
2021-07-08 09:30:00,57.73,58.27,57.66,57.77,550828.0,51.9198,52.4054,51.8568,51.9558,550828.0
2021-07-08 09:35:00,57.78,57.8,57.5,57.56,245503.0,51.9648,51.9828,51.7129,51.7669,245503.0
2021-07-08 09:40:00,57.57,57.6,57.41,57.56,248702.0,51.7759,51.8029,51.632,51.7669,248702.0
2021-07-08 09:45:00,57.57,57.87,57.5,57.81,396671.0,51.7759,52.0457,51.7129,51.9917,396671.0
2021-07-08 09:50:00,57.82,58.0,57.75,57.99,285312.0,52.0007,52.1626,51.9378,52.1536,285312.0
2021-07-08 09:55:00,58.0,58.05,57.92,57.97,197043.0,52.1626,52.2076,52.0907,52.1356,197043.0
2021-07-08 10:00:00,57.98,57.99,57.7,57.78,124983.0,52.1446,52.1536,51.8928,51.9648,124983.0
2021-07-08 10:05:00,57.77,57.81,57.7,57.7,72930.0,51.9558,51.9917,51.8928,51.8928,72930.0
2021-07-08 10:10:00,57.7,57.89,57.69,57.85,64421.0,51.8928,52.0637,51.8838,52.0277,64421.0
2021-07-08 10:15:00,57.85,57.85,57.67,57.7,86472.0,52.0277,52.0277,51.8658,51.8928,86472.0
2021-07-08 10:20:00,57.7,57.76,57.66,57.74,125236.0,51.8928,51.9468,51.8568,51.9288,125236.0
2021-07-08 10:25:00,57.74,58.04,57.74,58.04,121979.0,51.9288,52.1986,51.9288,52.1986,121979.0
2021-07-08 10:30:00,58.03,58.06,57.9,57.95,83805.0,52.1896,52.2166,52.0727,52.1177,83805.0
2021-07-08 10:35:00,57.96,58.0,57.85,57.93,149477.0,52.1266,52.1626,52.0277,52.0997,149477.0
2021-07-08 10:40:00,57.94,58.0,57.82,57.97,95667.0,52.1087,52.1626,52.0007,52.1356,95667.0
2021-07-08 10:45:00,57.97,58.0,57.82,57.84,65560.0,52.1356,52.1626,52.0007,52.0187,65560.0
2021-07-08 10:50:00,57.83,57.97,57.79,57.96,65035.0,52.0097,52.1356,51.9738,52.1266,65035.0
2021-07-08 10:55:00,57.96,57.96,57.85,57.87,99333.0,52.1266,52.1266,52.0277,52.0457,99333.0
2021-07-08 11:00:00,57.86,57.9,57.82,57.84,72057.0,52.0367,52.0727,52.0007,52.0187,72057.0
2021-07-08 11:05:00,57.85,57.97,57.85,57.96,66088.0,52.0277,52.1356,52.0277,52.1266,66088.0
2021-07-08 11:10:00,57.96,58.0,57.93,57.98,72353.0,52.1266,52.1626,52.0997,52.1446,72353.0
2021-07-08 11:15:00,57.98,58.02,57.91,58.01,81151.0,52.1446,52.1806,52.0817,52.1716,81151.0
2021-07-08 11:20:00,58.01,58.08,57.99,58.05,52166.0,52.1716,52.2346,52.1536,52.2076,52166.0
2021-07-08 11:25:00,58.05,58.07,58.03,58.05,42283.0,52.2076,52.2256,52.1896,52.2076,42283.0
2021-07-08 11:30:00,58.05,58.1,58.02,58.05,86442.0,52.2076,52.2526,52.1806,52.2076,86442.0
2021-07-08 11:35:00,58.06,58.19,58.05,58.19,65226.0,52.2166,52.3335,52.2076,52.3335,65226.0
2021-07-08 11:40:00,58.18,58.19,58.13,58.14,58412.0,52.3245,52.3335,52.2795,52.2885,58412.0
2021-07-08 11:45:00,58.13,58.37,58.11,58.34,238549.0,52.2795,52.4954,52.2616,52.4684,238549.0
2021-07-08 11:50:00,58.34,58.34,58.18,58.18,460548.0,52.4684,52.4684,52.3245,52.3245,460548.0
2021-07-08 11:55:00,58.18,58.19,58.06,58.12,102044.0,52.3245,52.3335,52.2166,52.2705,102044.0
2021-07-08 12:00:00,58.12,58.17,58.09,58.11,240102.0,52.2705,52.3155,52.2436,52.2616,240102.0
2021-07-08 12:05:00,58.12,58.16,58.08,58.11,89224.0,52.2705,52.3065,52.2346,52.2616,89224.0
2021-07-08 12:10:00,58.11,58.11,58.01,58.02,67934.0,52.2616,52.2616,52.1716,52.1806,67934.0
2021-07-08 12:15:00,58.02,58.08,58.02,58.06,40859.0,52.1806,52.2346,52.1806,52.2166,40859.0
2021-07-08 12:20:00,58.07,58.12,58.06,58.06,49257.0,52.2256,52.2705,52.2166,52.2166,49257.0
2021-07-08 12:25:00,58.06,58.09,58.05,58.07,93815.0,52.2166,52.2436,52.2076,52.2256,93815.0
2021-07-08 12:30:00,58.07,58.13,58.04,58.08,72545.0,52.2256,52.2795,52.1986,52.2346,72545.0
2021-07-08 12:35:00,58.08,58.09,58.03,58.04,77680.0,52.2346,52.2436,52.1896,52.1986,77680.0
2021-07-08 12:40:00,58.04,58.04,57.99,58.01,60843.0,52.1986,52.1986,52.1536,52.1716,60843.0
2021-07-08 12:45:00,58.01,58.07,58.0,58.07,65555.0,52.1716,52.2256,52.1626,52.2256,65555.0
2021-07-08 12:50:00,58.07,58.13,58.03,58.13,147233.0,52.2256,52.2795,52.1896,52.2795,147233.0
2021-07-08 12:55:00,58.12,58.14,58.09,58.1,69031.0,52.2705,52.2885,52.2436,52.2526,69031.0
2021-07-08 13:00:00,58.11,58.11,58.04,58.05,88284.0,52.2616,52.2616,52.1986,52.2076,88284.0
2021-07-08 13:05:00,58.05,58.08,58.04,58.07,48892.0,52.2076,52.2346,52.1986,52.2256,48892.0
2021-07-08 13:10:00,58.06,58.06,57.97,57.97,63295.0,52.2166,52.2166,52.1356,52.1356,63295.0
2021-07-08 13:15:00,57.98,58.02,57.97,57.98,91672.0,52.1446,52.1806,52.1356,52.1446,91672.0
2021-07-08 13:20:00,57.98,58.0,57.95,57.96,109360.0,52.1446,52.1626,52.1177,52.1266,109360.0
2021-07-08 13:25:00,57.96,58.06,57.96,58.06,70029.0,52.1266,52.2166,52.1266,52.2166,70029.0
2021-07-08 13:30:00,58.06,58.09,57.98,58.0,82738.0,52.2166,52.2436,52.1446,52.1626,82738.0
2021-07-08 13:35:00,58.0,58.03,57.97,57.98,45384.0,52.1626,52.1896,52.1356,52.1446,45384.0
2021-07-08 13:40:00,57.97,57.98,57.93,57.94,53364.0,52.1356,52.1446,52.0997,52.1087,53364.0
2021-07-08 13:45:00,57.95,57.96,57.89,57.89,76468.0,52.1177,52.1266,52.0637,52.0637,76468.0
2021-07-08 13:50:00,57.9,57.92,57.87,57.88,39765.0,52.0727,52.0907,52.0457,52.0547,39765.0
2021-07-08 13:55:00,57.88,57.9,57.87,57.88,52758.0,52.0547,52.0727,52.0457,52.0547,52758.0
2021-07-08 14:00:00,57.88,57.89,57.84,57.86,45873.0,52.0547,52.0637,52.0187,52.0367,45873.0
2021-07-08 14:05:00,57.86,57.91,57.85,57.89,94881.0,52.0367,52.0817,52.0277,52.0637,94881.0
2021-07-08 14:10:00,57.89,57.9,57.83,57.83,47361.0,52.0637,52.0727,52.0097,52.0097,47361.0
2021-07-08 14:15:00,57.84,57.87,57.8,57.87,310957.0,52.0187,52.0457,51.9828,52.0457,310957.0
2021-07-08 14:20:00,57.86,57.9,57.83,57.83,151452.0,52.0367,52.0727,52.0097,52.0097,151452.0
2021-07-08 14:25:00,57.83,57.87,57.82,57.86,623991.0,52.0097,52.0457,52.0007,52.0367,623991.0
2021-07-08 14:30:00,57.87,57.91,57.85,57.91,122568.0,52.0457,52.0817,52.0277,52.0817,122568.0
2021-07-08 14:35:00,57.91,57.93,57.87,57.93,63821.0,52.0817,52.0997,52.0457,52.0997,63821.0
2021-07-08 14:40:00,57.92,58.03,57.92,58.01,251021.0,52.0907,52.1896,52.0907,52.1716,251021.0
2021-07-08 14:45:00,58.02,58.02,57.9,57.91,100301.0,52.1806,52.1806,52.0727,52.0817,100301.0
2021-07-08 14:50:00,57.91,57.94,57.88,57.92,105232.0,52.0817,52.1087,52.0547,52.0907,105232.0
2021-07-08 14:55:00,57.92,57.97,57.91,57.93,128124.0,52.0907,52.1356,52.0817,52.0997,128124.0
2021-07-08 15:00:00,57.93,57.95,57.89,57.94,315524.0,52.0997,52.1177,52.0637,52.1087,315524.0
2021-07-08 15:05:00,57.94,57.98,57.93,57.96,70850.0,52.1087,52.1446,52.0997,52.1266,70850.0
2021-07-08 15:10:00,57.96,58.01,57.93,58.0,284858.0,52.1266,52.1716,52.0997,52.1626,284858.0
2021-07-08 15:15:00,58.01,58.02,57.95,58.0,122484.0,52.1716,52.1806,52.1177,52.1626,122484.0
2021-07-08 15:20:00,58.0,58.05,57.97,58.05,401760.0,52.1626,52.2076,52.1356,52.2076,401760.0
2021-07-08 15:25:00,58.05,58.05,57.98,58.01,112391.0,52.2076,52.2076,52.1446,52.1716,112391.0
2021-07-08 15:30:00,58.01,58.11,58.0,58.08,124181.0,52.1716,52.2616,52.1626,52.2346,124181.0
2021-07-08 15:35:00,58.09,58.12,58.06,58.1,124535.0,52.2436,52.2705,52.2166,52.2526,124535.0
2021-07-08 15:40:00,58.11,58.11,58.03,58.04,441060.0,52.2616,52.2616,52.1896,52.1986,441060.0
2021-07-08 15:45:00,58.05,58.08,58.04,58.07,245321.0,52.2076,52.2346,52.1986,52.2256,245321.0
2021-07-08 15:50:00,58.08,58.19,58.07,58.12,790868.0,52.2346,52.3335,52.2256,52.2705,790868.0
2021-07-08 15:55:00,58.13,58.28,58.07,58.26,1385007.0,52.2795,52.4144,52.2256,52.3965,1385007.0
2021-07-09 09:30:00,58.1,58.48,58.1,58.3,414109.0,52.2526,52.5943,52.2526,52.4324,414109.0
2021-07-09 09:35:00,58.29,58.54,58.29,58.51,195109.0,52.4234,52.6483,52.4234,52.6213,195109.0
2021-07-09 09:40:00,58.51,58.58,58.47,58.57,195311.0,52.6213,52.6842,52.5853,52.6753,195311.0
2021-07-09 09:45:00,58.57,58.71,58.56,58.64,193327.0,52.6753,52.8012,52.6663,52.7382,193327.0
2021-07-09 09:50:00,58.64,58.7,58.6,58.66,147488.0,52.7382,52.7922,52.7022,52.7562,147488.0
2021-07-09 09:55:00,58.65,58.67,58.47,58.48,204622.0,52.7472,52.7652,52.5853,52.5943,204622.0
2021-07-09 10:00:00,58.49,58.55,58.31,58.32,229314.0,52.6033,52.6573,52.4414,52.4504,229314.0
2021-07-09 10:05:00,58.31,58.36,58.23,58.24,158016.0,52.4414,52.4864,52.3695,52.3785,158016.0
2021-07-09 10:10:00,58.24,58.34,58.23,58.26,130964.0,52.3785,52.4684,52.3695,52.3965,130964.0
2021-07-09 10:15:00,58.27,58.3,58.17,58.2,156747.0,52.4054,52.4324,52.3155,52.3425,156747.0
2021-07-09 10:20:00,58.21,58.26,58.13,58.14,138279.0,52.3515,52.3965,52.2795,52.2885,138279.0
2021-07-09 10:25:00,58.15,58.25,58.12,58.21,118851.0,52.2975,52.3875,52.2705,52.3515,118851.0
2021-07-09 10:30:00,58.21,58.22,58.16,58.18,83434.0,52.3515,52.3605,52.3065,52.3245,83434.0
2021-07-09 10:35:00,58.18,58.26,58.18,58.23,108514.0,52.3245,52.3965,52.3245,52.3695,108514.0
2021-07-09 10:40:00,58.24,58.28,58.2,58.24,85244.0,52.3785,52.4144,52.3425,52.3785,85244.0
2021-07-09 10:45:00,58.23,58.3,58.2,58.2,171323.0,52.3695,52.4324,52.3425,52.3425,171323.0
2021-07-09 10:50:00,58.21,58.31,58.2,58.3,122493.0,52.3515,52.4414,52.3425,52.4324,122493.0
2021-07-09 10:55:00,58.31,58.34,58.24,58.27,199573.0,52.4414,52.4684,52.3785,52.4054,199573.0
2021-07-09 11:00:00,58.28,58.32,58.26,58.26,66553.0,52.4144,52.4504,52.3965,52.3965,66553.0
2021-07-09 11:05:00,58.27,58.29,58.24,58.26,49215.0,52.4054,52.4234,52.3785,52.3965,49215.0
2021-07-09 11:10:00,58.26,58.29,58.25,58.27,124633.0,52.3965,52.4234,52.3875,52.4054,124633.0
2021-07-09 11:15:00,58.26,58.27,58.13,58.18,221751.0,52.3965,52.4054,52.2795,52.3245,221751.0
2021-07-09 11:20:00,58.19,58.2,58.11,58.12,87485.0,52.3335,52.3425,52.2616,52.2705,87485.0
2021-07-09 11:25:00,58.12,58.29,58.11,58.24,119028.0,52.2705,52.4234,52.2616,52.3785,119028.0
2021-07-09 11:30:00,58.25,58.33,58.24,58.32,70380.0,52.3875,52.4594,52.3785,52.4504,70380.0
2021-07-09 11:35:00,58.32,58.39,58.3,58.38,60150.0,52.4504,52.5134,52.4324,52.5044,60150.0
2021-07-09 11:40:00,58.38,58.42,58.38,58.39,62599.0,52.5044,52.5404,52.5044,52.5134,62599.0
2021-07-09 11:45:00,58.39,58.44,58.36,58.37,57186.0,52.5134,52.5583,52.4864,52.4954,57186.0
2021-07-09 11:50:00,58.37,58.42,58.36,58.38,51277.0,52.4954,52.5404,52.4864,52.5044,51277.0
2021-07-09 11:55:00,58.38,58.41,58.3,58.3,119432.0,52.5044,52.5314,52.4324,52.4324,119432.0
2021-07-09 12:00:00,58.3,58.41,58.28,58.4,169444.0,52.4324,52.5314,52.4144,52.5224,169444.0
2021-07-09 12:05:00,58.4,58.4,58.34,58.38,48595.0,52.5224,52.5224,52.4684,52.5044,48595.0
2021-07-09 12:10:00,58.37,58.43,58.36,58.42,41584.0,52.4954,52.5493,52.4864,52.5404,41584.0
2021-07-09 12:15:00,58.42,58.43,58.34,58.39,115736.0,52.5404,52.5493,52.4684,52.5134,115736.0
2021-07-09 12:20:00,58.39,58.39,58.27,58.27,584823.0,52.5134,52.5134,52.4054,52.4054,584823.0
2021-07-09 12:25:00,58.28,58.3,58.18,58.2,55424.0,52.4144,52.4324,52.3245,52.3425,55424.0
2021-07-09 12:30:00,58.2,58.24,58.15,58.17,65202.0,52.3425,52.3785,52.2975,52.3155,65202.0
2021-07-09 12:35:00,58.17,58.22,58.16,58.22,49372.0,52.3155,52.3605,52.3065,52.3605,49372.0
2021-07-09 12:40:00,58.22,58.23,58.15,58.22,94962.0,52.3605,52.3695,52.2975,52.3605,94962.0
2021-07-09 12:45:00,58.22,58.26,58.2,58.22,50521.0,52.3605,52.3965,52.3425,52.3605,50521.0
2021-07-09 12:50:00,58.23,58.25,58.22,58.24,47165.0,52.3695,52.3875,52.3605,52.3785,47165.0
2021-07-09 12:55:00,58.25,58.25,58.17,58.19,45944.0,52.3875,52.3875,52.3155,52.3335,45944.0
2021-07-09 13:00:00,58.2,58.23,58.14,58.14,83835.0,52.3425,52.3695,52.2885,52.2885,83835.0
2021-07-09 13:05:00,58.15,58.17,58.1,58.11,59276.0,52.2975,52.3155,52.2526,52.2616,59276.0
2021-07-09 13:10:00,58.11,58.17,58.1,58.13,53261.0,52.2616,52.3155,52.2526,52.2795,53261.0
2021-07-09 13:15:00,58.13,58.14,58.07,58.13,94564.0,52.2795,52.2885,52.2256,52.2795,94564.0
2021-07-09 13:20:00,58.13,58.16,58.12,58.14,33145.0,52.2795,52.3065,52.2705,52.2885,33145.0
2021-07-09 13:25:00,58.15,58.17,58.12,58.16,41072.0,52.2975,52.3155,52.2705,52.3065,41072.0
2021-07-09 13:30:00,58.15,58.16,58.12,58.12,32750.0,52.2975,52.3065,52.2705,52.2705,32750.0
2021-07-09 13:35:00,58.12,58.13,58.08,58.11,82111.0,52.2705,52.2795,52.2346,52.2616,82111.0
2021-07-09 13:40:00,58.1,58.11,58.09,58.1,65775.0,52.2526,52.2616,52.2436,52.2526,65775.0
2021-07-09 13:45:00,58.1,58.1,58.06,58.07,81958.0,52.2526,52.2526,52.2166,52.2256,81958.0
2021-07-09 13:50:00,58.07,58.15,58.07,58.13,35522.0,52.2256,52.2975,52.2256,52.2795,35522.0
2021-07-09 13:55:00,58.13,58.15,58.11,58.14,54764.0,52.2795,52.2975,52.2616,52.2885,54764.0
2021-07-09 14:00:00,58.13,58.15,58.12,58.13,50851.0,52.2795,52.2975,52.2705,52.2795,50851.0
2021-07-09 14:05:00,58.13,58.14,58.09,58.09,95213.0,52.2795,52.2885,52.2436,52.2436,95213.0
2021-07-09 14:10:00,58.08,58.14,58.07,58.14,49306.0,52.2346,52.2885,52.2256,52.2885,49306.0
2021-07-09 14:15:00,58.14,58.16,58.13,58.16,80694.0,52.2885,52.3065,52.2795,52.3065,80694.0
2021-07-09 14:20:00,58.16,58.17,58.12,58.16,117675.0,52.3065,52.3155,52.2705,52.3065,117675.0
2021-07-09 14:25:00,58.16,58.16,58.08,58.13,131690.0,52.3065,52.3065,52.2346,52.2795,131690.0
2021-07-09 14:30:00,58.13,58.16,58.13,58.16,62581.0,52.2795,52.3065,52.2795,52.3065,62581.0
2021-07-09 14:35:00,58.16,58.2,58.14,58.16,85147.0,52.3065,52.3425,52.2885,52.3065,85147.0
2021-07-09 14:40:00,58.16,58.24,58.15,58.23,113962.0,52.3065,52.3785,52.2975,52.3695,113962.0
2021-07-09 14:45:00,58.23,58.34,58.23,58.3,103366.0,52.3695,52.4684,52.3695,52.4324,103366.0
2021-07-09 14:50:00,58.3,58.32,58.29,58.29,26385.0,52.4324,52.4504,52.4234,52.4234,26385.0
2021-07-09 14:55:00,58.3,58.31,58.24,58.25,61626.0,52.4324,52.4414,52.3785,52.3875,61626.0
2021-07-09 15:00:00,58.25,58.26,58.22,58.25,114061.0,52.3875,52.3965,52.3605,52.3875,114061.0
2021-07-09 15:05:00,58.26,58.35,58.25,58.35,60518.0,52.3965,52.4774,52.3875,52.4774,60518.0
2021-07-09 15:10:00,58.34,58.36,58.29,58.3,105637.0,52.4684,52.4864,52.4234,52.4324,105637.0
2021-07-09 15:15:00,58.31,58.32,58.29,58.3,84870.0,52.4414,52.4504,52.4234,52.4324,84870.0
2021-07-09 15:20:00,58.3,58.31,58.29,58.3,95960.0,52.4324,52.4414,52.4234,52.4324,95960.0
2021-07-09 15:25:00,58.3,58.32,58.22,58.23,134672.0,52.4324,52.4504,52.3605,52.3695,134672.0
2021-07-09 15:30:00,58.23,58.26,58.19,58.21,104058.0,52.3695,52.3965,52.3335,52.3515,104058.0
2021-07-09 15:35:00,58.21,58.22,58.13,58.15,149082.0,52.3515,52.3605,52.2795,52.2975,149082.0
2021-07-09 15:40:00,58.14,58.19,58.1,58.11,184438.0,52.2885,52.3335,52.2526,52.2616,184438.0
2021-07-09 15:45:00,58.12,58.19,58.1,58.19,164152.0,52.2705,52.3335,52.2526,52.3335,164152.0
2021-07-09 15:50:00,58.18,58.22,58.07,58.1,489065.0,52.3245,52.3605,52.2256,52.2526,489065.0
2021-07-09 15:55:00,58.09,58.13,58.01,58.02,753691.0,52.2436,52.2795,52.1716,52.1806,753691.0
2021-07-12 09:30:00,58.16,58.34,57.65,57.83,269765.0,52.3065,52.4684,51.8478,52.0097,269765.0
2021-07-12 09:35:00,57.84,58.01,57.84,57.93,135911.0,52.0187,52.1716,52.0187,52.0997,135911.0
2021-07-12 09:40:00,57.92,57.94,57.68,57.75,195118.0,52.0907,52.1087,51.8748,51.9378,195118.0
2021-07-12 09:45:00,57.75,57.8,57.63,57.66,113152.0,51.9378,51.9828,51.8299,51.8568,113152.0
2021-07-12 09:50:00,57.65,57.7,57.55,57.56,103979.0,51.8478,51.8928,51.7579,51.7669,103979.0
2021-07-12 09:55:00,57.55,57.59,57.52,57.57,151873.0,51.7579,51.7939,51.7309,51.7759,151873.0
2021-07-12 10:00:00,57.57,57.66,57.56,57.62,98758.0,51.7759,51.8568,51.7669,51.8209,98758.0
2021-07-12 10:05:00,57.63,57.66,57.57,57.61,92567.0,51.8299,51.8568,51.7759,51.8119,92567.0
2021-07-12 10:10:00,57.61,57.76,57.61,57.76,129532.0,51.8119,51.9468,51.8119,51.9468,129532.0
2021-07-12 10:15:00,57.76,57.79,57.67,57.68,117715.0,51.9468,51.9738,51.8658,51.8748,117715.0
2021-07-12 10:20:00,57.68,57.76,57.62,57.71,138095.0,51.8748,51.9468,51.8209,51.9018,138095.0
2021-07-12 10:25:00,57.7,57.77,57.69,57.76,77490.0,51.8928,51.9558,51.8838,51.9468,77490.0
2021-07-12 10:30:00,57.77,57.8,57.74,57.78,69967.0,51.9558,51.9828,51.9288,51.9648,69967.0
2021-07-12 10:35:00,57.78,57.81,57.75,57.76,68581.0,51.9648,51.9917,51.9378,51.9468,68581.0
2021-07-12 10:40:00,57.75,57.78,57.72,57.76,98259.0,51.9378,51.9648,51.9108,51.9468,98259.0
2021-07-12 10:45:00,57.76,57.82,57.74,57.79,277230.0,51.9468,52.0007,51.9288,51.9738,277230.0
2021-07-12 10:50:00,57.79,57.85,57.72,57.72,51562.0,51.9738,52.0277,51.9108,51.9108,51562.0
2021-07-12 10:55:00,57.73,57.78,57.72,57.75,60228.0,51.9198,51.9648,51.9108,51.9378,60228.0
2021-07-12 11:00:00,57.75,57.78,57.72,57.73,86656.0,51.9378,51.9648,51.9108,51.9198,86656.0
2021-07-12 11:05:00,57.73,57.76,57.72,57.72,51121.0,51.9198,51.9468,51.9108,51.9108,51121.0
2021-07-12 11:10:00,57.73,57.76,57.71,57.75,74132.0,51.9198,51.9468,51.9018,51.9378,74132.0
2021-07-12 11:15:00,57.75,57.82,57.75,57.81,63324.0,51.9378,52.0007,51.9378,51.9917,63324.0
2021-07-12 11:20:00,57.81,57.83,57.77,57.79,58187.0,51.9917,52.0097,51.9558,51.9738,58187.0
2021-07-12 11:25:00,57.79,57.81,57.73,57.8,86487.0,51.9738,51.9917,51.9198,51.9828,86487.0
2021-07-12 11:30:00,57.8,57.81,57.74,57.76,62035.0,51.9828,51.9917,51.9288,51.9468,62035.0
2021-07-12 11:35:00,57.77,57.78,57.72,57.74,73883.0,51.9558,51.9648,51.9108,51.9288,73883.0
2021-07-12 11:40:00,57.74,57.74,57.68,57.72,83492.0,51.9288,51.9288,51.8748,51.9108,83492.0
2021-07-12 11:45:00,57.72,57.77,57.68,57.69,72117.0,51.9108,51.9558,51.8748,51.8838,72117.0
2021-07-12 11:50:00,57.69,57.72,57.68,57.69,68501.0,51.8838,51.9108,51.8748,51.8838,68501.0
2021-07-12 11:55:00,57.69,57.75,57.68,57.73,65134.0,51.8838,51.9378,51.8748,51.9198,65134.0
2021-07-12 12:00:00,57.74,57.8,57.74,57.79,59529.0,51.9288,51.9828,51.9288,51.9738,59529.0
2021-07-12 12:05:00,57.8,57.85,57.78,57.83,58072.0,51.9828,52.0277,51.9648,52.0097,58072.0
2021-07-12 12:10:00,57.83,57.92,57.82,57.9,111265.0,52.0097,52.0907,52.0007,52.0727,111265.0
2021-07-12 12:15:00,57.89,57.92,57.88,57.91,56040.0,52.0637,52.0907,52.0547,52.0817,56040.0
2021-07-12 12:20:00,57.91,57.93,57.86,57.86,62161.0,52.0817,52.0997,52.0367,52.0367,62161.0
2021-07-12 12:25:00,57.86,57.87,57.83,57.86,32734.0,52.0367,52.0457,52.0097,52.0367,32734.0
2021-07-12 12:30:00,57.85,57.87,57.84,57.86,32570.0,52.0277,52.0457,52.0187,52.0367,32570.0
2021-07-12 12:35:00,57.86,57.87,57.84,57.87,39056.0,52.0367,52.0457,52.0187,52.0457,39056.0
2021-07-12 12:40:00,57.87,57.89,57.86,57.89,26245.0,52.0457,52.0637,52.0367,52.0637,26245.0
2021-07-12 12:45:00,57.88,57.92,57.87,57.9,38315.0,52.0547,52.0907,52.0457,52.0727,38315.0
2021-07-12 12:50:00,57.91,57.93,57.89,57.9,135503.0,52.0817,52.0997,52.0637,52.0727,135503.0
2021-07-12 12:55:00,57.9,57.92,57.86,57.92,66072.0,52.0727,52.0907,52.0367,52.0907,66072.0
2021-07-12 13:00:00,57.92,57.94,57.89,57.9,45907.0,52.0907,52.1087,52.0637,52.0727,45907.0
2021-07-12 13:05:00,57.89,57.94,57.88,57.94,44982.0,52.0637,52.1087,52.0547,52.1087,44982.0
2021-07-12 13:10:00,57.94,57.98,57.92,57.97,46898.0,52.1087,52.1446,52.0907,52.1356,46898.0
2021-07-12 13:15:00,57.97,58.03,57.97,58.0,75731.0,52.1356,52.1896,52.1356,52.1626,75731.0
2021-07-12 13:20:00,58.0,58.06,57.99,58.03,69710.0,52.1626,52.2166,52.1536,52.1896,69710.0
2021-07-12 13:25:00,58.04,58.12,58.03,58.12,38845.0,52.1986,52.2705,52.1896,52.2705,38845.0
2021-07-12 13:30:00,58.11,58.12,58.06,58.08,53513.0,52.2616,52.2705,52.2166,52.2346,53513.0
2021-07-12 13:35:00,58.08,58.09,58.06,58.07,38424.0,52.2346,52.2436,52.2166,52.2256,38424.0
2021-07-12 13:40:00,58.06,58.1,58.06,58.09,44922.0,52.2166,52.2526,52.2166,52.2436,44922.0
2021-07-12 13:45:00,58.09,58.12,58.04,58.05,74081.0,52.2436,52.2705,52.1986,52.2076,74081.0
2021-07-12 13:50:00,58.05,58.09,58.01,58.08,127982.0,52.2076,52.2436,52.1716,52.2346,127982.0
2021-07-12 13:55:00,58.09,58.11,58.07,58.09,57373.0,52.2436,52.2616,52.2256,52.2436,57373.0
2021-07-12 14:00:00,58.08,58.13,58.07,58.13,42418.0,52.2346,52.2795,52.2256,52.2795,42418.0
2021-07-12 14:05:00,58.13,58.17,58.11,58.15,69712.0,52.2795,52.3155,52.2616,52.2975,69712.0
2021-07-12 14:10:00,58.15,58.18,58.11,58.12,68945.0,52.2975,52.3245,52.2616,52.2705,68945.0
2021-07-12 14:15:00,58.12,58.16,58.12,58.13,30808.0,52.2705,52.3065,52.2705,52.2795,30808.0
2021-07-12 14:20:00,58.14,58.17,58.12,58.13,41663.0,52.2885,52.3155,52.2705,52.2795,41663.0
2021-07-12 14:25:00,58.14,58.15,58.12,58.13,76685.0,52.2885,52.2975,52.2705,52.2795,76685.0
2021-07-12 14:30:00,58.13,58.17,58.12,58.17,67252.0,52.2795,52.3155,52.2705,52.3155,67252.0
2021-07-12 14:35:00,58.16,58.18,58.14,58.15,64066.0,52.3065,52.3245,52.2885,52.2975,64066.0
2021-07-12 14:40:00,58.16,58.16,58.08,58.09,61016.0,52.3065,52.3065,52.2346,52.2436,61016.0
2021-07-12 14:45:00,58.09,58.1,58.03,58.04,48179.0,52.2436,52.2526,52.1896,52.1986,48179.0
2021-07-12 14:50:00,58.04,58.09,58.03,58.05,71738.0,52.1986,52.2436,52.1896,52.2076,71738.0
2021-07-12 14:55:00,58.05,58.09,58.05,58.06,46301.0,52.2076,52.2436,52.2076,52.2166,46301.0
2021-07-12 15:00:00,58.07,58.07,58.03,58.07,37599.0,52.2256,52.2256,52.1896,52.2256,37599.0
2021-07-12 15:05:00,58.07,58.08,58.05,58.05,86345.0,52.2256,52.2346,52.2076,52.2076,86345.0
2021-07-12 15:10:00,58.06,58.14,58.05,58.14,108304.0,52.2166,52.2885,52.2076,52.2885,108304.0
2021-07-12 15:15:00,58.14,58.19,58.14,58.19,72682.0,52.2885,52.3335,52.2885,52.3335,72682.0
2021-07-12 15:20:00,58.18,58.22,58.18,58.22,91098.0,52.3245,52.3605,52.3245,52.3605,91098.0
2021-07-12 15:25:00,58.22,58.24,58.19,58.21,103805.0,52.3605,52.3785,52.3335,52.3515,103805.0
2021-07-12 15:30:00,58.22,58.29,58.2,58.29,97584.0,52.3605,52.4234,52.3425,52.4234,97584.0
2021-07-12 15:35:00,58.29,58.3,58.26,58.27,92367.0,52.4234,52.4324,52.3965,52.4054,92367.0
2021-07-12 15:40:00,58.27,58.29,58.24,58.26,112935.0,52.4054,52.4234,52.3785,52.3965,112935.0
2021-07-12 15:45:00,58.25,58.34,58.25,58.31,170625.0,52.3875,52.4684,52.3875,52.4414,170625.0
2021-07-12 15:50:00,58.31,58.37,58.26,58.32,372763.0,52.4414,52.4954,52.3965,52.4504,372763.0
2021-07-12 15:55:00,58.32,58.32,58.19,58.26,766861.0,52.4504,52.4504,52.3335,52.3965,766861.0
2021-07-13 09:30:00,58.33,58.33,58.12,58.24,227993.0,52.4594,52.4594,52.2705,52.3785,227993.0
2021-07-13 09:35:00,58.24,58.33,58.15,58.22,123764.0,52.3785,52.4594,52.2975,52.3605,123764.0
2021-07-13 09:40:00,58.22,58.32,58.14,58.27,105001.0,52.3605,52.4504,52.2885,52.4054,105001.0
2021-07-13 09:45:00,58.27,58.27,58.13,58.2,101764.0,52.4054,52.4054,52.2795,52.3425,101764.0
2021-07-13 09:50:00,58.2,58.21,58.14,58.16,51773.0,52.3425,52.3515,52.2885,52.3065,51773.0
2021-07-13 09:55:00,58.17,58.17,58.05,58.09,71835.0,52.3155,52.3155,52.2076,52.2436,71835.0
2021-07-13 10:00:00,58.09,58.19,58.08,58.18,100245.0,52.2436,52.3335,52.2346,52.3245,100245.0
2021-07-13 10:05:00,58.17,58.28,58.17,58.25,76740.0,52.3155,52.4144,52.3155,52.3875,76740.0
2021-07-13 10:10:00,58.25,58.34,58.23,58.3,65125.0,52.3875,52.4684,52.3695,52.4324,65125.0
2021-07-13 10:15:00,58.31,58.39,58.29,58.3,51590.0,52.4414,52.5134,52.4234,52.4324,51590.0
2021-07-13 10:20:00,58.28,58.31,58.23,58.24,71327.0,52.4144,52.4414,52.3695,52.3785,71327.0
2021-07-13 10:25:00,58.24,58.28,58.19,58.27,78014.0,52.3785,52.4144,52.3335,52.4054,78014.0
2021-07-13 10:30:00,58.26,58.45,58.25,58.44,177923.0,52.3965,52.5673,52.3875,52.5583,177923.0
2021-07-13 10:35:00,58.45,58.45,58.35,58.41,67170.0,52.5673,52.5673,52.4774,52.5314,67170.0
2021-07-13 10:40:00,58.41,58.42,58.28,58.3,119182.0,52.5314,52.5404,52.4144,52.4324,119182.0
2021-07-13 10:45:00,58.3,58.33,58.24,58.25,64163.0,52.4324,52.4594,52.3785,52.3875,64163.0
2021-07-13 10:50:00,58.25,58.27,58.22,58.23,52181.0,52.3875,52.4054,52.3605,52.3695,52181.0
2021-07-13 10:55:00,58.23,58.27,58.22,58.27,63139.0,52.3695,52.4054,52.3605,52.4054,63139.0
2021-07-13 11:00:00,58.27,58.28,58.23,58.25,91398.0,52.4054,52.4144,52.3695,52.3875,91398.0
2021-07-13 11:05:00,58.25,58.29,58.23,58.29,88750.0,52.3875,52.4234,52.3695,52.4234,88750.0
2021-07-13 11:10:00,58.29,58.29,58.24,58.27,91127.0,52.4234,52.4234,52.3785,52.4054,91127.0
2021-07-13 11:15:00,58.27,58.34,58.26,58.3,333339.0,52.4054,52.4684,52.3965,52.4324,333339.0
2021-07-13 11:20:00,58.3,58.39,58.27,58.37,122738.0,52.4324,52.5134,52.4054,52.4954,122738.0
2021-07-13 11:25:00,58.37,58.39,58.25,58.25,206511.0,52.4954,52.5134,52.3875,52.3875,206511.0
2021-07-13 11:30:00,58.25,58.27,58.22,58.25,89850.0,52.3875,52.4054,52.3605,52.3875,89850.0
2021-07-13 11:35:00,58.25,58.25,58.15,58.18,88561.0,52.3875,52.3875,52.2975,52.3245,88561.0
2021-07-13 11:40:00,58.19,58.25,58.18,58.22,36111.0,52.3335,52.3875,52.3245,52.3605,36111.0
2021-07-13 11:45:00,58.23,58.26,58.2,58.21,53342.0,52.3695,52.3965,52.3425,52.3515,53342.0
2021-07-13 11:50:00,58.21,58.23,58.16,58.17,74562.0,52.3515,52.3695,52.3065,52.3155,74562.0
2021-07-13 11:55:00,58.18,58.2,58.12,58.15,41268.0,52.3245,52.3425,52.2705,52.2975,41268.0
2021-07-13 12:00:00,58.14,58.15,58.09,58.11,49475.0,52.2885,52.2975,52.2436,52.2616,49475.0
2021-07-13 12:05:00,58.11,58.21,58.1,58.2,48723.0,52.2616,52.3515,52.2526,52.3425,48723.0
2021-07-13 12:10:00,58.2,58.24,58.17,58.24,63358.0,52.3425,52.3785,52.3155,52.3785,63358.0
2021-07-13 12:15:00,58.25,58.26,58.23,58.24,32824.0,52.3875,52.3965,52.3695,52.3785,32824.0
2021-07-13 12:20:00,58.23,58.24,58.13,58.15,62868.0,52.3695,52.3785,52.2795,52.2975,62868.0
2021-07-13 12:25:00,58.15,58.17,58.12,58.16,43737.0,52.2975,52.3155,52.2705,52.3065,43737.0
2021-07-13 12:30:00,58.16,58.16,58.12,58.15,35065.0,52.3065,52.3065,52.2705,52.2975,35065.0
2021-07-13 12:35:00,58.15,58.17,58.09,58.09,137336.0,52.2975,52.3155,52.2436,52.2436,137336.0
2021-07-13 12:40:00,58.09,58.14,58.04,58.05,96220.0,52.2436,52.2885,52.1986,52.2076,96220.0
2021-07-13 12:45:00,58.05,58.06,57.99,58.03,203341.0,52.2076,52.2166,52.1536,52.1896,203341.0
2021-07-13 12:50:00,58.02,58.09,57.99,58.0,77975.0,52.1806,52.2436,52.1536,52.1626,77975.0
2021-07-13 12:55:00,58.01,58.02,57.99,57.99,88689.0,52.1716,52.1806,52.1536,52.1536,88689.0
2021-07-13 13:00:00,58.0,58.01,57.95,57.97,50452.0,52.1626,52.1716,52.1177,52.1356,50452.0
2021-07-13 13:05:00,57.97,57.99,57.95,57.96,46809.0,52.1356,52.1536,52.1177,52.1266,46809.0
2021-07-13 13:10:00,57.95,57.95,57.86,57.92,158744.0,52.1177,52.1177,52.0367,52.0907,158744.0
2021-07-13 13:15:00,57.92,57.93,57.77,57.78,100493.0,52.0907,52.0997,51.9558,51.9648,100493.0
2021-07-13 13:20:00,57.77,57.88,57.75,57.83,79953.0,51.9558,52.0547,51.9378,52.0097,79953.0
2021-07-13 13:25:00,57.82,57.82,57.75,57.8,86039.0,52.0007,52.0007,51.9378,51.9828,86039.0
2021-07-13 13:30:00,57.8,57.8,57.72,57.73,117885.0,51.9828,51.9828,51.9108,51.9198,117885.0
2021-07-13 13:35:00,57.73,57.81,57.72,57.8,192702.0,51.9198,51.9917,51.9108,51.9828,192702.0
2021-07-13 13:40:00,57.8,57.88,57.77,57.87,136161.0,51.9828,52.0547,51.9558,52.0457,136161.0
2021-07-13 13:45:00,57.87,57.93,57.85,57.9,70892.0,52.0457,52.0997,52.0277,52.0727,70892.0
2021-07-13 13:50:00,57.89,57.89,57.86,57.88,63629.0,52.0637,52.0637,52.0367,52.0547,63629.0
2021-07-13 13:55:00,57.87,57.92,57.87,57.9,96577.0,52.0457,52.0907,52.0457,52.0727,96577.0
2021-07-13 14:00:00,57.9,57.9,57.78,57.82,82665.0,52.0727,52.0727,51.9648,52.0007,82665.0
2021-07-13 14:05:00,57.82,57.92,57.81,57.92,62193.0,52.0007,52.0907,51.9917,52.0907,62193.0
2021-07-13 14:10:00,57.92,57.96,57.9,57.95,73030.0,52.0907,52.1266,52.0727,52.1177,73030.0
2021-07-13 14:15:00,57.94,57.95,57.88,57.92,54031.0,52.1087,52.1177,52.0547,52.0907,54031.0
2021-07-13 14:20:00,57.91,57.91,57.83,57.84,51441.0,52.0817,52.0817,52.0097,52.0187,51441.0
2021-07-13 14:25:00,57.85,57.92,57.84,57.91,78615.0,52.0277,52.0907,52.0187,52.0817,78615.0
2021-07-13 14:30:00,57.91,57.94,57.86,57.87,54636.0,52.0817,52.1087,52.0367,52.0457,54636.0
2021-07-13 14:35:00,57.87,57.88,57.81,57.82,36130.0,52.0457,52.0547,51.9917,52.0007,36130.0
2021-07-13 14:40:00,57.82,57.83,57.76,57.78,54196.0,52.0007,52.0097,51.9468,51.9648,54196.0
2021-07-13 14:45:00,57.77,57.78,57.74,57.78,77710.0,51.9558,51.9648,51.9288,51.9648,77710.0
2021-07-13 14:50:00,57.78,57.81,57.76,57.79,63386.0,51.9648,51.9917,51.9468,51.9738,63386.0
2021-07-13 14:55:00,57.79,57.81,57.76,57.8,155213.0,51.9738,51.9917,51.9468,51.9828,155213.0
2021-07-13 15:00:00,57.79,57.8,57.73,57.77,187500.0,51.9738,51.9828,51.9198,51.9558,187500.0
2021-07-13 15:05:00,57.78,57.8,57.76,57.76,56667.0,51.9648,51.9828,51.9468,51.9468,56667.0
2021-07-13 15:10:00,57.77,57.79,57.74,57.78,131150.0,51.9558,51.9738,51.9288,51.9648,131150.0
2021-07-13 15:15:00,57.78,57.84,57.77,57.84,89907.0,51.9648,52.0187,51.9558,52.0187,89907.0
2021-07-13 15:20:00,57.84,57.85,57.8,57.85,91567.0,52.0187,52.0277,51.9828,52.0277,91567.0
2021-07-13 15:25:00,57.84,57.92,57.83,57.92,190936.0,52.0187,52.0907,52.0097,52.0907,190936.0
2021-07-13 15:30:00,57.92,57.93,57.86,57.9,128601.0,52.0907,52.0997,52.0367,52.0727,128601.0
2021-07-13 15:35:00,57.91,57.91,57.87,57.9,101992.0,52.0817,52.0817,52.0457,52.0727,101992.0
2021-07-13 15:40:00,57.9,57.93,57.87,57.92,121301.0,52.0727,52.0997,52.0457,52.0907,121301.0
2021-07-13 15:45:00,57.92,57.93,57.87,57.89,87538.0,52.0907,52.0997,52.0457,52.0637,87538.0
2021-07-13 15:50:00,57.89,57.9,57.78,57.8,327735.0,52.0637,52.0727,51.9648,51.9828,327735.0
2021-07-13 15:55:00,57.8,57.82,57.7,57.82,808095.0,51.9828,52.0007,51.8928,52.0007,808095.0
2021-07-14 09:30:00,58.14,58.18,58.01,58.05,260822.0,52.2885,52.3245,52.1716,52.2076,260822.0
2021-07-14 09:35:00,58.05,58.15,58.03,58.09,111155.0,52.2076,52.2975,52.1896,52.2436,111155.0
2021-07-14 09:40:00,58.09,58.1,57.92,57.93,96579.0,52.2436,52.2526,52.0907,52.0997,96579.0
2021-07-14 09:45:00,57.93,57.93,57.76,57.78,172937.0,52.0997,52.0997,51.9468,51.9648,172937.0
2021-07-14 09:50:00,57.78,57.85,57.74,57.79,138149.0,51.9648,52.0277,51.9288,51.9738,138149.0
2021-07-14 09:55:00,57.8,57.87,57.75,57.81,82067.0,51.9828,52.0457,51.9378,51.9917,82067.0
2021-07-14 10:00:00,57.82,57.87,57.77,57.78,89429.0,52.0007,52.0457,51.9558,51.9648,89429.0
2021-07-14 10:05:00,57.76,57.82,57.75,57.82,75447.0,51.9468,52.0007,51.9378,52.0007,75447.0
2021-07-14 10:10:00,57.82,57.87,57.78,57.79,105968.0,52.0007,52.0457,51.9648,51.9738,105968.0
2021-07-14 10:15:00,57.78,57.9,57.76,57.87,88640.0,51.9648,52.0727,51.9468,52.0457,88640.0
2021-07-14 10:20:00,57.88,57.92,57.8,57.8,113586.0,52.0547,52.0907,51.9828,51.9828,113586.0
2021-07-14 10:25:00,57.8,57.86,57.66,57.73,308865.0,51.9828,52.0367,51.8568,51.9198,308865.0
2021-07-14 10:30:00,57.73,57.87,57.73,57.83,101769.0,51.9198,52.0457,51.9198,52.0097,101769.0
2021-07-14 10:35:00,57.82,57.86,57.78,57.81,129274.0,52.0007,52.0367,51.9648,51.9917,129274.0
2021-07-14 10:40:00,57.81,57.85,57.81,57.85,63394.0,51.9917,52.0277,51.9917,52.0277,63394.0
2021-07-14 10:45:00,57.84,57.87,57.84,57.84,73447.0,52.0187,52.0457,52.0187,52.0187,73447.0
2021-07-14 10:50:00,57.84,57.86,57.82,57.84,81210.0,52.0187,52.0367,52.0007,52.0187,81210.0
2021-07-14 10:55:00,57.84,57.86,57.81,57.83,58620.0,52.0187,52.0367,51.9917,52.0097,58620.0
2021-07-14 11:00:00,57.82,57.83,57.76,57.76,90519.0,52.0007,52.0097,51.9468,51.9468,90519.0
2021-07-14 11:05:00,57.77,57.77,57.65,57.67,86451.0,51.9558,51.9558,51.8478,51.8658,86451.0
2021-07-14 11:10:00,57.67,57.78,57.66,57.76,75621.0,51.8658,51.9648,51.8568,51.9468,75621.0
2021-07-14 11:15:00,57.76,57.82,57.74,57.8,76032.0,51.9468,52.0007,51.9288,51.9828,76032.0
2021-07-14 11:20:00,57.81,57.86,57.79,57.82,64896.0,51.9917,52.0367,51.9738,52.0007,64896.0
2021-07-14 11:25:00,57.82,57.82,57.71,57.72,87171.0,52.0007,52.0007,51.9018,51.9108,87171.0
2021-07-14 11:30:00,57.72,57.76,57.7,57.74,79381.0,51.9108,51.9468,51.8928,51.9288,79381.0
2021-07-14 11:35:00,57.73,57.77,57.67,57.69,77993.0,51.9198,51.9558,51.8658,51.8838,77993.0
2021-07-14 11:40:00,57.69,57.71,57.64,57.69,88714.0,51.8838,51.9018,51.8389,51.8838,88714.0
2021-07-14 11:45:00,57.69,57.7,57.61,57.68,90338.0,51.8838,51.8928,51.8119,51.8748,90338.0
2021-07-14 11:50:00,57.68,57.7,57.64,57.67,67886.0,51.8748,51.8928,51.8389,51.8658,67886.0
2021-07-14 11:55:00,57.68,57.75,57.67,57.75,49263.0,51.8748,51.9378,51.8658,51.9378,49263.0
2021-07-14 12:00:00,57.75,57.88,57.75,57.86,47735.0,51.9378,52.0547,51.9378,52.0367,47735.0
2021-07-14 12:05:00,57.87,57.9,57.86,57.89,31518.0,52.0457,52.0727,52.0367,52.0637,31518.0
2021-07-14 12:10:00,57.89,57.89,57.84,57.88,33372.0,52.0637,52.0637,52.0187,52.0547,33372.0
2021-07-14 12:15:00,57.87,57.88,57.83,57.84,40945.0,52.0457,52.0547,52.0097,52.0187,40945.0
2021-07-14 12:20:00,57.84,57.84,57.79,57.83,56491.0,52.0187,52.0187,51.9738,52.0097,56491.0
2021-07-14 12:25:00,57.83,57.88,57.82,57.86,41436.0,52.0097,52.0547,52.0007,52.0367,41436.0
2021-07-14 12:30:00,57.86,57.9,57.85,57.89,63440.0,52.0367,52.0727,52.0277,52.0637,63440.0
2021-07-14 12:35:00,57.9,57.92,57.84,57.88,64502.0,52.0727,52.0907,52.0187,52.0547,64502.0
2021-07-14 12:40:00,57.88,57.93,57.87,57.91,37986.0,52.0547,52.0997,52.0457,52.0817,37986.0
2021-07-14 12:45:00,57.92,57.92,57.86,57.89,27208.0,52.0907,52.0907,52.0367,52.0637,27208.0
2021-07-14 12:50:00,57.9,57.9,57.85,57.85,22661.0,52.0727,52.0727,52.0277,52.0277,22661.0
2021-07-14 12:55:00,57.86,57.94,57.84,57.94,24101.0,52.0367,52.1087,52.0187,52.1087,24101.0
2021-07-14 13:00:00,57.94,58.0,57.92,57.98,57371.0,52.1087,52.1626,52.0907,52.1446,57371.0
2021-07-14 13:05:00,57.98,57.98,57.93,57.94,25389.0,52.1446,52.1446,52.0997,52.1087,25389.0
2021-07-14 13:10:00,57.93,57.96,57.9,57.91,42563.0,52.0997,52.1266,52.0727,52.0817,42563.0
2021-07-14 13:15:00,57.9,57.93,57.84,57.87,35634.0,52.0727,52.0997,52.0187,52.0457,35634.0
2021-07-14 13:20:00,57.86,57.91,57.85,57.91,48461.0,52.0367,52.0817,52.0277,52.0817,48461.0
2021-07-14 13:25:00,57.91,57.91,57.85,57.87,27589.0,52.0817,52.0817,52.0277,52.0457,27589.0
2021-07-14 13:30:00,57.87,57.89,57.85,57.88,24047.0,52.0457,52.0637,52.0277,52.0547,24047.0
2021-07-14 13:35:00,57.88,57.95,57.88,57.95,25855.0,52.0547,52.1177,52.0547,52.1177,25855.0
2021-07-14 13:40:00,57.95,57.96,57.9,57.92,27654.0,52.1177,52.1266,52.0727,52.0907,27654.0
2021-07-14 13:45:00,57.91,57.92,57.86,57.9,25424.0,52.0817,52.0907,52.0367,52.0727,25424.0
2021-07-14 13:50:00,57.89,57.9,57.85,57.89,26982.0,52.0637,52.0727,52.0277,52.0637,26982.0
2021-07-14 13:55:00,57.9,57.93,57.88,57.9,42962.0,52.0727,52.0997,52.0547,52.0727,42962.0
2021-07-14 14:00:00,57.89,57.91,57.87,57.88,22058.0,52.0637,52.0817,52.0457,52.0547,22058.0
2021-07-14 14:05:00,57.87,57.91,57.83,57.9,47392.0,52.0457,52.0817,52.0097,52.0727,47392.0
2021-07-14 14:10:00,57.89,57.93,57.89,57.9,29784.0,52.0637,52.0997,52.0637,52.0727,29784.0
2021-07-14 14:15:00,57.91,57.96,57.9,57.93,31919.0,52.0817,52.1266,52.0727,52.0997,31919.0
2021-07-14 14:20:00,57.93,57.95,57.92,57.95,25888.0,52.0997,52.1177,52.0907,52.1177,25888.0
2021-07-14 14:25:00,57.94,57.94,57.88,57.91,34423.0,52.1087,52.1087,52.0547,52.0817,34423.0
2021-07-14 14:30:00,57.91,57.93,57.87,57.88,57221.0,52.0817,52.0997,52.0457,52.0547,57221.0
2021-07-14 14:35:00,57.88,57.9,57.87,57.88,28634.0,52.0547,52.0727,52.0457,52.0547,28634.0
2021-07-14 14:40:00,57.88,57.88,57.81,57.87,54958.0,52.0547,52.0547,51.9917,52.0457,54958.0
2021-07-14 14:45:00,57.86,57.93,57.85,57.86,56850.0,52.0367,52.0997,52.0277,52.0367,56850.0
2021-07-14 14:50:00,57.86,57.88,57.82,57.82,38179.0,52.0367,52.0547,52.0007,52.0007,38179.0
2021-07-14 14:55:00,57.82,57.85,57.81,57.83,38692.0,52.0007,52.0277,51.9917,52.0097,38692.0
2021-07-14 15:00:00,57.84,57.87,57.82,57.85,44458.0,52.0187,52.0457,52.0007,52.0277,44458.0
2021-07-14 15:05:00,57.85,57.9,57.85,57.88,60911.0,52.0277,52.0727,52.0277,52.0547,60911.0
2021-07-14 15:10:00,57.88,57.89,57.84,57.85,70196.0,52.0547,52.0637,52.0187,52.0277,70196.0
2021-07-14 15:15:00,57.85,57.86,57.8,57.8,58926.0,52.0277,52.0367,51.9828,51.9828,58926.0
2021-07-14 15:20:00,57.8,57.82,57.73,57.73,168009.0,51.9828,52.0007,51.9198,51.9198,168009.0
2021-07-14 15:25:00,57.74,57.77,57.73,57.75,112475.0,51.9288,51.9558,51.9198,51.9378,112475.0
2021-07-14 15:30:00,57.76,57.83,57.73,57.82,151105.0,51.9468,52.0097,51.9198,52.0007,151105.0
2021-07-14 15:35:00,57.82,57.86,57.78,57.8,132711.0,52.0007,52.0367,51.9648,51.9828,132711.0
2021-07-14 15:40:00,57.79,57.81,57.73,57.76,164316.0,51.9738,51.9917,51.9198,51.9468,164316.0
2021-07-14 15:45:00,57.75,57.81,57.73,57.79,276524.0,51.9378,51.9917,51.9198,51.9738,276524.0
2021-07-14 15:50:00,57.79,57.82,57.66,57.73,610735.0,51.9738,52.0007,51.8568,51.9198,610735.0
2021-07-14 15:55:00,57.73,57.79,57.68,57.79,1006247.0,51.9198,51.9738,51.8748,51.9738,1006247.0
2021-07-15 09:30:00,57.57,57.74,57.49,57.66,281422.0,51.7759,51.9288,51.704,51.8568,281422.0
2021-07-15 09:35:00,57.67,57.67,57.5,57.58,116405.0,51.8658,51.8658,51.7129,51.7849,116405.0
2021-07-15 09:40:00,57.58,57.76,57.53,57.75,121559.0,51.7849,51.9468,51.7399,51.9378,121559.0
2021-07-15 09:45:00,57.74,57.8,57.71,57.73,112533.0,51.9288,51.9828,51.9018,51.9198,112533.0
2021-07-15 09:50:00,57.73,57.8,57.71,57.73,118180.0,51.9198,51.9828,51.9018,51.9198,118180.0
2021-07-15 09:55:00,57.74,57.82,57.69,57.78,69459.0,51.9288,52.0007,51.8838,51.9648,69459.0
2021-07-15 10:00:00,57.78,57.94,57.76,57.93,103440.0,51.9648,52.1087,51.9468,52.0997,103440.0
2021-07-15 10:05:00,57.93,58.02,57.89,58.0,130324.0,52.0997,52.1806,52.0637,52.1626,130324.0
2021-07-15 10:10:00,58.01,58.1,58.0,58.1,93155.0,52.1716,52.2526,52.1626,52.2526,93155.0
2021-07-15 10:15:00,58.09,58.13,58.07,58.1,107286.0,52.2436,52.2795,52.2256,52.2526,107286.0
2021-07-15 10:20:00,58.1,58.13,58.08,58.08,103237.0,52.2526,52.2795,52.2346,52.2346,103237.0
2021-07-15 10:25:00,58.08,58.08,57.86,57.88,243875.0,52.2346,52.2346,52.0367,52.0547,243875.0
2021-07-15 10:30:00,57.88,57.97,57.87,57.9,92519.0,52.0547,52.1356,52.0457,52.0727,92519.0
2021-07-15 10:35:00,57.89,57.97,57.88,57.96,118910.0,52.0637,52.1356,52.0547,52.1266,118910.0
2021-07-15 10:40:00,57.95,57.97,57.89,57.91,139649.0,52.1177,52.1356,52.0637,52.0817,139649.0
2021-07-15 10:45:00,57.91,57.93,57.81,57.93,114483.0,52.0817,52.0997,51.9917,52.0997,114483.0
2021-07-15 10:50:00,57.92,57.98,57.88,57.96,102994.0,52.0907,52.1446,52.0547,52.1266,102994.0
2021-07-15 10:55:00,57.96,57.98,57.94,57.98,62131.0,52.1266,52.1446,52.1087,52.1446,62131.0
2021-07-15 11:00:00,57.98,57.98,57.79,57.8,95546.0,52.1446,52.1446,51.9738,51.9828,95546.0
2021-07-15 11:05:00,57.8,57.93,57.8,57.9,68846.0,51.9828,52.0997,51.9828,52.0727,68846.0
2021-07-15 11:10:00,57.9,57.95,57.87,57.93,244463.0,52.0727,52.1177,52.0457,52.0997,244463.0
2021-07-15 11:15:00,57.93,57.97,57.89,57.96,75637.0,52.0997,52.1356,52.0637,52.1266,75637.0
2021-07-15 11:20:00,57.96,57.99,57.93,57.98,57779.0,52.1266,52.1536,52.0997,52.1446,57779.0
2021-07-15 11:25:00,57.98,58.04,57.98,58.01,143870.0,52.1446,52.1986,52.1446,52.1716,143870.0
2021-07-15 11:30:00,58.02,58.02,57.91,57.94,89048.0,52.1806,52.1806,52.0817,52.1087,89048.0
2021-07-15 11:35:00,57.94,57.95,57.88,57.88,67039.0,52.1087,52.1177,52.0547,52.0547,67039.0
2021-07-15 11:40:00,57.88,57.95,57.88,57.94,52455.0,52.0547,52.1177,52.0547,52.1087,52455.0
2021-07-15 11:45:00,57.94,57.99,57.89,57.9,89154.0,52.1087,52.1536,52.0637,52.0727,89154.0
2021-07-15 11:50:00,57.9,57.96,57.9,57.94,66133.0,52.0727,52.1266,52.0727,52.1087,66133.0
2021-07-15 11:55:00,57.94,57.95,57.82,57.84,147354.0,52.1087,52.1177,52.0007,52.0187,147354.0
2021-07-15 12:00:00,57.84,57.86,57.79,57.82,143319.0,52.0187,52.0367,51.9738,52.0007,143319.0
2021-07-15 12:05:00,57.83,57.91,57.83,57.85,99108.0,52.0097,52.0817,52.0097,52.0277,99108.0
2021-07-15 12:10:00,57.84,57.93,57.83,57.92,179105.0,52.0187,52.0997,52.0097,52.0907,179105.0
2021-07-15 12:15:00,57.92,57.92,57.86,57.91,61477.0,52.0907,52.0907,52.0367,52.0817,61477.0
2021-07-15 12:20:00,57.9,57.92,57.88,57.88,55622.0,52.0727,52.0907,52.0547,52.0547,55622.0
2021-07-15 12:25:00,57.88,57.98,57.88,57.97,158405.0,52.0547,52.1446,52.0547,52.1356,158405.0
2021-07-15 12:30:00,57.97,58.0,57.94,57.95,65981.0,52.1356,52.1626,52.1087,52.1177,65981.0
2021-07-15 12:35:00,57.95,57.99,57.94,57.99,47657.0,52.1177,52.1536,52.1087,52.1536,47657.0
2021-07-15 12:40:00,57.99,58.11,57.98,58.09,162024.0,52.1536,52.2616,52.1446,52.2436,162024.0
2021-07-15 12:45:00,58.09,58.1,58.01,58.01,44576.0,52.2436,52.2526,52.1716,52.1716,44576.0
2021-07-15 12:50:00,58.02,58.02,57.96,57.97,78647.0,52.1806,52.1806,52.1266,52.1356,78647.0
2021-07-15 12:55:00,57.97,57.97,57.9,57.92,83975.0,52.1356,52.1356,52.0727,52.0907,83975.0
2021-07-15 13:00:00,57.91,57.95,57.86,57.86,63896.0,52.0817,52.1177,52.0367,52.0367,63896.0
2021-07-15 13:05:00,57.86,57.9,57.82,57.83,49544.0,52.0367,52.0727,52.0007,52.0097,49544.0
2021-07-15 13:10:00,57.83,57.86,57.79,57.81,63209.0,52.0097,52.0367,51.9738,51.9917,63209.0
2021-07-15 13:15:00,57.81,57.89,57.79,57.83,49641.0,51.9917,52.0637,51.9738,52.0097,49641.0
2021-07-15 13:20:00,57.83,57.89,57.82,57.87,69006.0,52.0097,52.0637,52.0007,52.0457,69006.0
2021-07-15 13:25:00,57.87,57.91,57.85,57.91,39508.0,52.0457,52.0817,52.0277,52.0817,39508.0
2021-07-15 13:30:00,57.91,57.91,57.82,57.85,53876.0,52.0817,52.0817,52.0007,52.0277,53876.0
2021-07-15 13:35:00,57.85,57.9,57.81,57.83,91854.0,52.0277,52.0727,51.9917,52.0097,91854.0
2021-07-15 13:40:00,57.83,57.9,57.82,57.84,66695.0,52.0097,52.0727,52.0007,52.0187,66695.0
2021-07-15 13:45:00,57.84,57.92,57.81,57.92,68307.0,52.0187,52.0907,51.9917,52.0907,68307.0
2021-07-15 13:50:00,57.91,57.92,57.86,57.86,77793.0,52.0817,52.0907,52.0367,52.0367,77793.0
2021-07-15 13:55:00,57.86,57.86,57.75,57.75,94576.0,52.0367,52.0367,51.9378,51.9378,94576.0
2021-07-15 14:00:00,57.75,57.82,57.75,57.76,92055.0,51.9378,52.0007,51.9378,51.9468,92055.0
2021-07-15 14:05:00,57.76,57.8,57.75,57.8,54604.0,51.9468,51.9828,51.9378,51.9828,54604.0
2021-07-15 14:10:00,57.8,57.83,57.74,57.82,70766.0,51.9828,52.0097,51.9288,52.0007,70766.0
2021-07-15 14:15:00,57.81,57.89,57.79,57.88,43095.0,51.9917,52.0637,51.9738,52.0547,43095.0
2021-07-15 14:20:00,57.88,57.89,57.82,57.89,82137.0,52.0547,52.0637,52.0007,52.0637,82137.0
2021-07-15 14:25:00,57.89,57.92,57.88,57.9,63685.0,52.0637,52.0907,52.0547,52.0727,63685.0
2021-07-15 14:30:00,57.9,57.9,57.86,57.89,45884.0,52.0727,52.0727,52.0367,52.0637,45884.0
2021-07-15 14:35:00,57.89,57.89,57.82,57.83,35082.0,52.0637,52.0637,52.0007,52.0097,35082.0
2021-07-15 14:40:00,57.84,57.86,57.81,57.83,34825.0,52.0187,52.0367,51.9917,52.0097,34825.0
2021-07-15 14:45:00,57.82,57.88,57.79,57.88,48494.0,52.0007,52.0547,51.9738,52.0547,48494.0
2021-07-15 14:50:00,57.89,57.92,57.86,57.92,59737.0,52.0637,52.0907,52.0367,52.0907,59737.0
2021-07-15 14:55:00,57.92,57.94,57.89,57.94,49205.0,52.0907,52.1087,52.0637,52.1087,49205.0
2021-07-15 15:00:00,57.94,57.94,57.89,57.91,57054.0,52.1087,52.1087,52.0637,52.0817,57054.0
2021-07-15 15:05:00,57.91,57.94,57.88,57.89,41100.0,52.0817,52.1087,52.0547,52.0637,41100.0
2021-07-15 15:10:00,57.88,57.9,57.83,57.85,52753.0,52.0547,52.0727,52.0097,52.0277,52753.0
2021-07-15 15:15:00,57.85,57.9,57.84,57.9,85549.0,52.0277,52.0727,52.0187,52.0727,85549.0
2021-07-15 15:20:00,57.9,57.9,57.85,57.86,41713.0,52.0727,52.0727,52.0277,52.0367,41713.0
2021-07-15 15:25:00,57.87,57.89,57.86,57.87,58280.0,52.0457,52.0637,52.0367,52.0457,58280.0
2021-07-15 15:30:00,57.87,57.96,57.86,57.94,101015.0,52.0457,52.1266,52.0367,52.1087,101015.0
2021-07-15 15:35:00,57.94,57.96,57.79,57.8,141934.0,52.1087,52.1266,51.9738,51.9828,141934.0
2021-07-15 15:40:00,57.81,57.86,57.79,57.8,162396.0,51.9917,52.0367,51.9738,51.9828,162396.0
2021-07-15 15:45:00,57.81,57.87,57.8,57.85,229266.0,51.9917,52.0457,51.9828,52.0277,229266.0
2021-07-15 15:50:00,57.84,57.94,57.84,57.92,410642.0,52.0187,52.1087,52.0187,52.0907,410642.0
2021-07-15 15:55:00,57.91,57.97,57.89,57.96,630695.0,52.0817,52.1356,52.0637,52.1266,630695.0
2021-07-16 09:30:00,57.92,58.34,57.91,58.17,709622.0,52.0907,52.4684,52.0817,52.3155,709622.0
2021-07-16 09:35:00,58.18,58.3,58.18,58.28,79898.0,52.3245,52.4324,52.3245,52.4144,79898.0
2021-07-16 09:40:00,58.29,58.34,58.14,58.18,123216.0,52.4234,52.4684,52.2885,52.3245,123216.0
2021-07-16 09:45:00,58.19,58.24,58.07,58.12,104265.0,52.3335,52.3785,52.2256,52.2705,104265.0
2021-07-16 09:50:00,58.13,58.23,58.11,58.22,80279.0,52.2795,52.3695,52.2616,52.3605,80279.0
2021-07-16 09:55:00,58.22,58.29,58.21,58.26,89314.0,52.3605,52.4234,52.3515,52.3965,89314.0
2021-07-16 10:00:00,58.27,58.31,58.18,58.23,97522.0,52.4054,52.4414,52.3245,52.3695,97522.0
2021-07-16 10:05:00,58.24,58.32,58.24,58.3,67906.0,52.3785,52.4504,52.3785,52.4324,67906.0
2021-07-16 10:10:00,58.3,58.35,58.28,58.31,101685.0,52.4324,52.4774,52.4144,52.4414,101685.0
2021-07-16 10:15:00,58.3,58.31,58.21,58.23,86329.0,52.4324,52.4414,52.3515,52.3695,86329.0
2021-07-16 10:20:00,58.22,58.24,58.09,58.13,65025.0,52.3605,52.3785,52.2436,52.2795,65025.0
2021-07-16 10:25:00,58.14,58.14,58.06,58.09,68022.0,52.2885,52.2885,52.2166,52.2436,68022.0
2021-07-16 10:30:00,58.09,58.12,58.02,58.02,58706.0,52.2436,52.2705,52.1806,52.1806,58706.0
2021-07-16 10:35:00,58.02,58.09,57.99,58.08,71423.0,52.1806,52.2436,52.1536,52.2346,71423.0
2021-07-16 10:40:00,58.07,58.09,57.95,57.96,73124.0,52.2256,52.2436,52.1177,52.1266,73124.0
2021-07-16 10:45:00,57.95,57.97,57.9,57.9,53340.0,52.1177,52.1356,52.0727,52.0727,53340.0
2021-07-16 10:50:00,57.91,58.04,57.91,58.01,66072.0,52.0817,52.1986,52.0817,52.1716,66072.0
2021-07-16 10:55:00,58.0,58.01,57.96,58.0,66918.0,52.1626,52.1716,52.1266,52.1626,66918.0
2021-07-16 11:00:00,58.0,58.04,57.9,57.92,44278.0,52.1626,52.1986,52.0727,52.0907,44278.0
2021-07-16 11:05:00,57.92,57.95,57.85,57.9,50868.0,52.0907,52.1177,52.0277,52.0727,50868.0
2021-07-16 11:10:00,57.9,58.0,57.88,57.94,83742.0,52.0727,52.1626,52.0547,52.1087,83742.0
2021-07-16 11:15:00,57.94,58.0,57.93,57.99,45988.0,52.1087,52.1626,52.0997,52.1536,45988.0
2021-07-16 11:20:00,57.98,58.05,57.97,58.0,30441.0,52.1446,52.2076,52.1356,52.1626,30441.0
2021-07-16 11:25:00,57.99,58.04,57.97,58.0,79815.0,52.1536,52.1986,52.1356,52.1626,79815.0
2021-07-16 11:30:00,58.0,58.07,57.98,58.07,38214.0,52.1626,52.2256,52.1446,52.2256,38214.0
2021-07-16 11:35:00,58.08,58.1,58.06,58.09,52145.0,52.2346,52.2526,52.2166,52.2436,52145.0
2021-07-16 11:40:00,58.09,58.14,58.06,58.08,48371.0,52.2436,52.2885,52.2166,52.2346,48371.0
2021-07-16 11:45:00,58.08,58.08,57.96,58.03,138860.0,52.2346,52.2346,52.1266,52.1896,138860.0
2021-07-16 11:50:00,58.03,58.06,58.01,58.03,42816.0,52.1896,52.2166,52.1716,52.1896,42816.0
2021-07-16 11:55:00,58.03,58.08,58.02,58.05,59695.0,52.1896,52.2346,52.1806,52.2076,59695.0
2021-07-16 12:00:00,58.04,58.09,58.04,58.08,28194.0,52.1986,52.2436,52.1986,52.2346,28194.0
2021-07-16 12:05:00,58.08,58.13,58.08,58.12,40455.0,52.2346,52.2795,52.2346,52.2705,40455.0
2021-07-16 12:10:00,58.12,58.15,58.11,58.13,34719.0,52.2705,52.2975,52.2616,52.2795,34719.0
2021-07-16 12:15:00,58.14,58.22,58.13,58.22,54395.0,52.2885,52.3605,52.2795,52.3605,54395.0
2021-07-16 12:20:00,58.22,58.23,58.19,58.21,41139.0,52.3605,52.3695,52.3335,52.3515,41139.0
2021-07-16 12:25:00,58.21,58.25,58.2,58.2,44307.0,52.3515,52.3875,52.3425,52.3425,44307.0
2021-07-16 12:30:00,58.2,58.23,58.16,58.21,42305.0,52.3425,52.3695,52.3065,52.3515,42305.0
2021-07-16 12:35:00,58.21,58.22,58.15,58.15,52091.0,52.3515,52.3605,52.2975,52.2975,52091.0
2021-07-16 12:40:00,58.15,58.16,58.11,58.16,29480.0,52.2975,52.3065,52.2616,52.3065,29480.0
2021-07-16 12:45:00,58.15,58.19,58.15,58.15,47242.0,52.2975,52.3335,52.2975,52.2975,47242.0
2021-07-16 12:50:00,58.16,58.17,58.13,58.14,44521.0,52.3065,52.3155,52.2795,52.2885,44521.0
2021-07-16 12:55:00,58.15,58.16,58.13,58.14,22081.0,52.2975,52.3065,52.2795,52.2885,22081.0
2021-07-16 13:00:00,58.13,58.19,58.12,58.18,50074.0,52.2795,52.3335,52.2705,52.3245,50074.0
2021-07-16 13:05:00,58.18,58.2,58.17,58.17,25420.0,52.3245,52.3425,52.3155,52.3155,25420.0
2021-07-16 13:10:00,58.18,58.18,58.12,58.16,43400.0,52.3245,52.3245,52.2705,52.3065,43400.0
2021-07-16 13:15:00,58.17,58.17,58.09,58.1,53925.0,52.3155,52.3155,52.2436,52.2526,53925.0
2021-07-16 13:20:00,58.1,58.11,58.0,58.02,47699.0,52.2526,52.2616,52.1626,52.1806,47699.0
2021-07-16 13:25:00,58.03,58.03,57.96,57.98,40229.0,52.1896,52.1896,52.1266,52.1446,40229.0
2021-07-16 13:30:00,57.98,57.99,57.9,57.9,49861.0,52.1446,52.1536,52.0727,52.0727,49861.0
2021-07-16 13:35:00,57.91,57.93,57.88,57.9,33765.0,52.0817,52.0997,52.0547,52.0727,33765.0
2021-07-16 13:40:00,57.9,57.9,57.84,57.86,73022.0,52.0727,52.0727,52.0187,52.0367,73022.0
2021-07-16 13:45:00,57.86,57.89,57.83,57.83,36724.0,52.0367,52.0637,52.0097,52.0097,36724.0
2021-07-16 13:50:00,57.84,57.88,57.83,57.87,39787.0,52.0187,52.0547,52.0097,52.0457,39787.0
2021-07-16 13:55:00,57.88,57.9,57.8,57.8,86435.0,52.0547,52.0727,51.9828,51.9828,86435.0
2021-07-16 14:00:00,57.8,57.81,57.75,57.8,65852.0,51.9828,51.9917,51.9378,51.9828,65852.0
2021-07-16 14:05:00,57.8,57.93,57.77,57.8,312796.0,51.9828,52.0997,51.9558,51.9828,312796.0
2021-07-16 14:10:00,57.8,57.83,57.74,57.77,33823.0,51.9828,52.0097,51.9288,51.9558,33823.0
2021-07-16 14:15:00,57.78,57.81,57.76,57.79,43139.0,51.9648,51.9917,51.9468,51.9738,43139.0
2021-07-16 14:20:00,57.79,57.79,57.74,57.76,21297.0,51.9738,51.9738,51.9288,51.9468,21297.0
2021-07-16 14:25:00,57.75,57.75,57.7,57.7,32415.0,51.9378,51.9378,51.8928,51.8928,32415.0
2021-07-16 14:30:00,57.71,57.75,57.66,57.69,62423.0,51.9018,51.9378,51.8568,51.8838,62423.0
2021-07-16 14:35:00,57.69,57.73,57.66,57.71,54507.0,51.8838,51.9198,51.8568,51.9018,54507.0
2021-07-16 14:40:00,57.72,57.75,57.72,57.72,40828.0,51.9108,51.9378,51.9108,51.9108,40828.0
2021-07-16 14:45:00,57.72,57.72,57.67,57.69,52627.0,51.9108,51.9108,51.8658,51.8838,52627.0
2021-07-16 14:50:00,57.69,57.73,57.69,57.71,64916.0,51.8838,51.9198,51.8838,51.9018,64916.0
2021-07-16 14:55:00,57.72,57.75,57.71,57.74,47960.0,51.9108,51.9378,51.9018,51.9288,47960.0
2021-07-16 15:00:00,57.74,57.74,57.65,57.67,60942.0,51.9288,51.9288,51.8478,51.8658,60942.0
2021-07-16 15:05:00,57.68,57.71,57.65,57.65,59577.0,51.8748,51.9018,51.8478,51.8478,59577.0
2021-07-16 15:10:00,57.66,57.69,57.6,57.65,90167.0,51.8568,51.8838,51.8029,51.8478,90167.0
2021-07-16 15:15:00,57.65,57.72,57.64,57.71,70899.0,51.8478,51.9108,51.8389,51.9018,70899.0
2021-07-16 15:20:00,57.71,57.73,57.68,57.7,62344.0,51.9018,51.9198,51.8748,51.8928,62344.0
2021-07-16 15:25:00,57.7,57.7,57.63,57.66,105904.0,51.8928,51.8928,51.8299,51.8568,105904.0
2021-07-16 15:30:00,57.66,57.66,57.57,57.61,101797.0,51.8568,51.8568,51.7759,51.8119,101797.0
2021-07-16 15:35:00,57.62,57.64,57.57,57.6,126678.0,51.8209,51.8389,51.7759,51.8029,126678.0
2021-07-16 15:40:00,57.59,57.71,57.59,57.64,169192.0,51.7939,51.9018,51.7939,51.8389,169192.0
2021-07-16 15:45:00,57.64,57.68,57.59,57.61,223806.0,51.8389,51.8748,51.7939,51.8119,223806.0
2021-07-16 15:50:00,57.62,57.66,57.53,57.56,313883.0,51.8209,51.8568,51.7399,51.7669,313883.0
2021-07-16 15:55:00,57.55,57.59,57.5,57.55,539912.0,51.7579,51.7939,51.7129,51.7579,539912.0
2021-07-19 09:30:00,57.56,57.57,56.96,56.97,814291.0,51.7669,51.7759,51.2273,51.2363,814291.0
2021-07-19 09:35:00,56.97,57.21,56.87,57.21,234008.0,51.2363,51.4521,51.1464,51.4521,234008.0
2021-07-19 09:40:00,57.22,57.22,56.91,57.01,186398.0,51.4611,51.4611,51.1823,51.2723,186398.0
2021-07-19 09:45:00,57.01,57.16,56.83,56.84,155054.0,51.2723,51.4072,51.1104,51.1194,155054.0
2021-07-19 09:50:00,56.83,56.85,56.61,56.62,300131.0,51.1104,51.1284,50.9125,50.9215,300131.0
2021-07-19 09:55:00,56.62,56.74,56.57,56.64,278016.0,50.9215,51.0294,50.8765,50.9395,278016.0
2021-07-19 10:00:00,56.63,56.66,56.5,56.6,257992.0,50.9305,50.9575,50.8136,50.9035,257992.0
2021-07-19 10:05:00,56.6,56.68,56.57,56.58,101846.0,50.9035,50.9755,50.8765,50.8855,101846.0
2021-07-19 10:10:00,56.57,56.58,56.48,56.51,156133.0,50.8765,50.8855,50.7956,50.8226,156133.0
2021-07-19 10:15:00,56.5,56.54,56.32,56.41,189829.0,50.8136,50.8496,50.6517,50.7326,189829.0
2021-07-19 10:20:00,56.4,56.45,56.35,56.44,148254.0,50.7237,50.7686,50.6787,50.7596,148254.0
2021-07-19 10:25:00,56.44,56.56,56.41,56.55,134692.0,50.7596,50.8676,50.7326,50.8586,134692.0
2021-07-19 10:30:00,56.55,56.61,56.43,56.6,105984.0,50.8586,50.9125,50.7506,50.9035,105984.0
2021-07-19 10:35:00,56.6,56.64,56.48,56.63,128196.0,50.9035,50.9395,50.7956,50.9305,128196.0
2021-07-19 10:40:00,56.62,56.66,56.54,56.65,171394.0,50.9215,50.9575,50.8496,50.9485,171394.0
2021-07-19 10:45:00,56.65,56.76,56.63,56.76,125350.0,50.9485,51.0474,50.9305,51.0474,125350.0
2021-07-19 10:50:00,56.77,56.78,56.71,56.71,220779.0,51.0564,51.0654,51.0025,51.0025,220779.0
2021-07-19 10:55:00,56.7,56.79,56.67,56.77,200544.0,50.9935,51.0744,50.9665,51.0564,200544.0
2021-07-19 11:00:00,56.77,56.82,56.64,56.81,177016.0,51.0564,51.1014,50.9395,51.0924,177016.0
2021-07-19 11:05:00,56.8,56.85,56.75,56.76,102373.0,51.0834,51.1284,51.0384,51.0474,102373.0
2021-07-19 11:10:00,56.77,56.81,56.74,56.76,87119.0,51.0564,51.0924,51.0294,51.0474,87119.0
2021-07-19 11:15:00,56.76,56.8,56.75,56.77,43290.0,51.0474,51.0834,51.0384,51.0564,43290.0
2021-07-19 11:20:00,56.78,56.84,56.76,56.77,86492.0,51.0654,51.1194,51.0474,51.0564,86492.0
2021-07-19 11:25:00,56.77,56.8,56.7,56.78,89914.0,51.0564,51.0834,50.9935,51.0654,89914.0
2021-07-19 11:30:00,56.79,56.93,56.76,56.87,107745.0,51.0744,51.2003,51.0474,51.1464,107745.0
2021-07-19 11:35:00,56.88,56.93,56.81,56.87,76863.0,51.1553,51.2003,51.0924,51.1464,76863.0
2021-07-19 11:40:00,56.87,56.91,56.85,56.9,75260.0,51.1464,51.1823,51.1284,51.1733,75260.0
2021-07-19 11:45:00,56.9,56.95,56.87,56.88,64912.0,51.1733,51.2183,51.1464,51.1553,64912.0
2021-07-19 11:50:00,56.88,56.89,56.8,56.84,66716.0,51.1553,51.1643,51.0834,51.1194,66716.0
2021-07-19 11:55:00,56.83,56.88,56.82,56.82,50731.0,51.1104,51.1553,51.1014,51.1014,50731.0
2021-07-19 12:00:00,56.82,56.82,56.67,56.68,89353.0,51.1014,51.1014,50.9665,50.9755,89353.0
2021-07-19 12:05:00,56.68,56.74,56.67,56.68,74118.0,50.9755,51.0294,50.9665,50.9755,74118.0
2021-07-19 12:10:00,56.69,56.81,56.68,56.78,128915.0,50.9845,51.0924,50.9755,51.0654,128915.0
2021-07-19 12:15:00,56.78,56.87,56.78,56.83,66554.0,51.0654,51.1464,51.0654,51.1104,66554.0
2021-07-19 12:20:00,56.82,56.85,56.75,56.81,96104.0,51.1014,51.1284,51.0384,51.0924,96104.0
2021-07-19 12:25:00,56.82,56.85,56.74,56.76,69366.0,51.1014,51.1284,51.0294,51.0474,69366.0
2021-07-19 12:30:00,56.75,56.77,56.7,56.73,122929.0,51.0384,51.0564,50.9935,51.0204,122929.0
2021-07-19 12:35:00,56.73,56.78,56.72,56.73,131074.0,51.0204,51.0654,51.0114,51.0204,131074.0
2021-07-19 12:40:00,56.74,56.76,56.64,56.65,74291.0,51.0294,51.0474,50.9395,50.9485,74291.0
2021-07-19 12:45:00,56.65,56.68,56.63,56.67,61637.0,50.9485,50.9755,50.9305,50.9665,61637.0
2021-07-19 12:50:00,56.67,56.7,56.63,56.67,131694.0,50.9665,50.9935,50.9305,50.9665,131694.0
2021-07-19 12:55:00,56.67,56.73,56.65,56.71,56091.0,50.9665,51.0204,50.9485,51.0025,56091.0
2021-07-19 13:00:00,56.7,56.74,56.69,56.71,69625.0,50.9935,51.0294,50.9845,51.0025,69625.0
2021-07-19 13:05:00,56.71,56.76,56.68,56.75,81544.0,51.0025,51.0474,50.9755,51.0384,81544.0
2021-07-19 13:10:00,56.76,56.8,56.73,56.75,52667.0,51.0474,51.0834,51.0204,51.0384,52667.0
2021-07-19 13:15:00,56.75,56.79,56.7,56.7,46816.0,51.0384,51.0744,50.9935,50.9935,46816.0
2021-07-19 13:20:00,56.7,56.71,56.63,56.67,99276.0,50.9935,51.0025,50.9305,50.9665,99276.0
2021-07-19 13:25:00,56.67,56.68,56.6,56.62,79387.0,50.9665,50.9755,50.9035,50.9215,79387.0
2021-07-19 13:30:00,56.63,56.67,56.59,56.64,115895.0,50.9305,50.9665,50.8945,50.9395,115895.0
2021-07-19 13:35:00,56.64,56.69,56.63,56.65,98111.0,50.9395,50.9845,50.9305,50.9485,98111.0
2021-07-19 13:40:00,56.65,56.67,56.61,56.65,63880.0,50.9485,50.9665,50.9125,50.9485,63880.0
2021-07-19 13:45:00,56.65,56.67,56.6,56.62,108632.0,50.9485,50.9665,50.9035,50.9215,108632.0
2021-07-19 13:50:00,56.62,56.63,56.58,56.61,106495.0,50.9215,50.9305,50.8855,50.9125,106495.0
2021-07-19 13:55:00,56.62,56.62,56.47,56.47,89994.0,50.9215,50.9215,50.7866,50.7866,89994.0
2021-07-19 14:00:00,56.46,56.6,56.46,56.6,128732.0,50.7776,50.9035,50.7776,50.9035,128732.0
2021-07-19 14:05:00,56.6,56.6,56.51,56.52,70043.0,50.9035,50.9035,50.8226,50.8316,70043.0
2021-07-19 14:10:00,56.52,56.63,56.51,56.6,69201.0,50.8316,50.9305,50.8226,50.9035,69201.0
2021-07-19 14:15:00,56.6,56.63,56.56,56.63,56735.0,50.9035,50.9305,50.8676,50.9305,56735.0
2021-07-19 14:20:00,56.63,56.69,56.61,56.64,79883.0,50.9305,50.9845,50.9125,50.9395,79883.0
2021-07-19 14:25:00,56.65,56.66,56.55,56.59,107746.0,50.9485,50.9575,50.8586,50.8945,107746.0
2021-07-19 14:30:00,56.6,56.62,56.55,56.58,124401.0,50.9035,50.9215,50.8586,50.8855,124401.0
2021-07-19 14:35:00,56.59,56.59,56.47,56.49,77372.0,50.8945,50.8945,50.7866,50.8046,77372.0
2021-07-19 14:40:00,56.49,56.53,56.48,56.51,66948.0,50.8046,50.8406,50.7956,50.8226,66948.0
2021-07-19 14:45:00,56.51,56.54,56.47,56.5,116944.0,50.8226,50.8496,50.7866,50.8136,116944.0
2021-07-19 14:50:00,56.51,56.54,56.46,56.51,112725.0,50.8226,50.8496,50.7776,50.8226,112725.0
2021-07-19 14:55:00,56.51,56.64,56.5,56.59,103787.0,50.8226,50.9395,50.8136,50.8945,103787.0
2021-07-19 15:00:00,56.59,56.6,56.52,56.56,78419.0,50.8945,50.9035,50.8316,50.8676,78419.0
2021-07-19 15:05:00,56.56,56.65,56.51,56.62,70649.0,50.8676,50.9485,50.8226,50.9215,70649.0
2021-07-19 15:10:00,56.63,56.68,56.6,56.6,78691.0,50.9305,50.9755,50.9035,50.9035,78691.0
2021-07-19 15:15:00,56.6,56.65,56.52,56.54,124166.0,50.9035,50.9485,50.8316,50.8496,124166.0
2021-07-19 15:20:00,56.54,56.54,56.48,56.48,117474.0,50.8496,50.8496,50.7956,50.7956,117474.0
2021-07-19 15:25:00,56.49,56.54,56.46,56.46,187382.0,50.8046,50.8496,50.7776,50.7776,187382.0
2021-07-19 15:30:00,56.46,56.53,56.44,56.47,158552.0,50.7776,50.8406,50.7596,50.7866,158552.0
2021-07-19 15:35:00,56.47,56.52,56.44,56.51,171875.0,50.7866,50.8316,50.7596,50.8226,171875.0
2021-07-19 15:40:00,56.5,56.56,56.43,56.45,208918.0,50.8136,50.8676,50.7506,50.7686,208918.0
2021-07-19 15:45:00,56.46,56.51,56.4,56.48,321291.0,50.7776,50.8226,50.7237,50.7956,321291.0
2021-07-19 15:50:00,56.47,56.56,56.43,56.54,573332.0,50.7866,50.8676,50.7506,50.8496,573332.0
2021-07-19 15:55:00,56.53,56.64,56.47,56.63,1296436.0,50.8406,50.9395,50.7866,50.9305,1296436.0
2021-07-20 09:30:00,56.73,56.92,56.52,56.88,404209.0,51.0204,51.1913,50.8316,51.1553,404209.0
2021-07-20 09:35:00,56.85,56.91,56.74,56.75,240457.0,51.1284,51.1823,51.0294,51.0384,240457.0
2021-07-20 09:40:00,56.75,56.83,56.6,56.78,171985.0,51.0384,51.1104,50.9035,51.0654,171985.0
2021-07-20 09:45:00,56.78,56.86,56.72,56.86,192985.0,51.0654,51.1374,51.0114,51.1374,192985.0
2021-07-20 09:50:00,56.86,56.9,56.78,56.85,250525.0,51.1374,51.1733,51.0654,51.1284,250525.0
2021-07-20 09:55:00,56.85,57.01,56.81,56.95,168040.0,51.1284,51.2723,51.0924,51.2183,168040.0
2021-07-20 10:00:00,56.95,57.08,56.92,57.08,152904.0,51.2183,51.3352,51.1913,51.3352,152904.0
2021-07-20 10:05:00,57.08,57.09,56.94,56.96,212604.0,51.3352,51.3442,51.2093,51.2273,212604.0
2021-07-20 10:10:00,56.94,56.99,56.9,56.92,98964.0,51.2093,51.2543,51.1733,51.1913,98964.0
2021-07-20 10:15:00,56.92,57.03,56.87,57.03,311946.0,51.1913,51.2902,51.1464,51.2902,311946.0
2021-07-20 10:20:00,57.03,57.16,57.03,57.07,114637.0,51.2902,51.4072,51.2902,51.3262,114637.0
2021-07-20 10:25:00,57.08,57.09,56.95,57.03,202325.0,51.3352,51.3442,51.2183,51.2902,202325.0
2021-07-20 10:30:00,57.02,57.08,56.96,57.01,182200.0,51.2813,51.3352,51.2273,51.2723,182200.0
2021-07-20 10:35:00,57.0,57.06,56.95,56.97,94978.0,51.2633,51.3172,51.2183,51.2363,94978.0
2021-07-20 10:40:00,56.98,57.04,56.98,57.04,100529.0,51.2453,51.2992,51.2453,51.2992,100529.0
2021-07-20 10:45:00,57.03,57.1,57.01,57.05,265677.0,51.2902,51.3532,51.2723,51.3082,265677.0
2021-07-20 10:50:00,57.05,57.16,57.04,57.15,129246.0,51.3082,51.4072,51.2992,51.3982,129246.0
2021-07-20 10:55:00,57.15,57.26,57.15,57.24,123974.0,51.3982,51.4971,51.3982,51.4791,123974.0
2021-07-20 11:00:00,57.23,57.35,57.2,57.35,106771.0,51.4701,51.578,51.4431,51.578,106771.0
2021-07-20 11:05:00,57.35,57.35,57.23,57.23,100607.0,51.578,51.578,51.4701,51.4701,100607.0
2021-07-20 11:10:00,57.23,57.25,57.12,57.15,185565.0,51.4701,51.4881,51.3712,51.3982,185565.0
2021-07-20 11:15:00,57.15,57.19,57.09,57.11,164203.0,51.3982,51.4341,51.3442,51.3622,164203.0
2021-07-20 11:20:00,57.11,57.21,57.1,57.18,137678.0,51.3622,51.4521,51.3532,51.4252,137678.0
2021-07-20 11:25:00,57.18,57.19,56.99,56.99,131730.0,51.4252,51.4341,51.2543,51.2543,131730.0
2021-07-20 11:30:00,57.0,57.07,56.95,57.04,154999.0,51.2633,51.3262,51.2183,51.2992,154999.0
2021-07-20 11:35:00,57.04,57.17,57.02,57.12,93466.0,51.2992,51.4162,51.2813,51.3712,93466.0
2021-07-20 11:40:00,57.12,57.16,57.11,57.14,80030.0,51.3712,51.4072,51.3622,51.3892,80030.0
2021-07-20 11:45:00,57.14,57.17,57.08,57.16,55876.0,51.3892,51.4162,51.3352,51.4072,55876.0
2021-07-20 11:50:00,57.17,57.32,57.16,57.29,98778.0,51.4162,51.5511,51.4072,51.5241,98778.0
2021-07-20 11:55:00,57.29,57.35,57.28,57.33,80823.0,51.5241,51.578,51.5151,51.5601,80823.0
2021-07-20 12:00:00,57.33,57.37,57.3,57.34,160136.0,51.5601,51.596,51.5331,51.569,160136.0
2021-07-20 12:05:00,57.34,57.35,57.26,57.3,67012.0,51.569,51.578,51.4971,51.5331,67012.0
2021-07-20 12:10:00,57.29,57.35,57.26,57.33,110205.0,51.5241,51.578,51.4971,51.5601,110205.0
2021-07-20 12:15:00,57.34,57.42,57.33,57.41,159960.0,51.569,51.641,51.5601,51.632,159960.0
2021-07-20 12:20:00,57.41,57.41,57.32,57.33,91076.0,51.632,51.632,51.5511,51.5601,91076.0
2021-07-20 12:25:00,57.34,57.36,57.28,57.3,55552.0,51.569,51.587,51.5151,51.5331,55552.0
2021-07-20 12:30:00,57.3,57.38,57.28,57.38,106928.0,51.5331,51.605,51.5151,51.605,106928.0
2021-07-20 12:35:00,57.38,57.42,57.31,57.32,122315.0,51.605,51.641,51.5421,51.5511,122315.0
2021-07-20 12:40:00,57.31,57.39,57.3,57.33,69332.0,51.5421,51.614,51.5331,51.5601,69332.0
2021-07-20 12:45:00,57.33,57.36,57.29,57.36,82152.0,51.5601,51.587,51.5241,51.587,82152.0
2021-07-20 12:50:00,57.36,57.44,57.35,57.41,129320.0,51.587,51.659,51.578,51.632,129320.0
2021-07-20 12:55:00,57.41,57.43,57.36,57.37,90180.0,51.632,51.65,51.587,51.596,90180.0
2021-07-20 13:00:00,57.37,57.42,57.3,57.31,158172.0,51.596,51.641,51.5331,51.5421,158172.0
2021-07-20 13:05:00,57.32,57.37,57.3,57.33,67657.0,51.5511,51.596,51.5331,51.5601,67657.0
2021-07-20 13:10:00,57.33,57.35,57.29,57.3,65752.0,51.5601,51.578,51.5241,51.5331,65752.0
2021-07-20 13:15:00,57.3,57.32,57.24,57.26,81901.0,51.5331,51.5511,51.4791,51.4971,81901.0
2021-07-20 13:20:00,57.26,57.27,57.2,57.21,71543.0,51.4971,51.5061,51.4431,51.4521,71543.0
2021-07-20 13:25:00,57.2,57.21,57.12,57.13,67020.0,51.4431,51.4521,51.3712,51.3802,67020.0
2021-07-20 13:30:00,57.13,57.16,57.11,57.12,91879.0,51.3802,51.4072,51.3622,51.3712,91879.0
2021-07-20 13:35:00,57.12,57.13,57.08,57.12,99268.0,51.3712,51.3802,51.3352,51.3712,99268.0
2021-07-20 13:40:00,57.11,57.13,57.05,57.05,95051.0,51.3622,51.3802,51.3082,51.3082,95051.0
2021-07-20 13:45:00,57.05,57.07,56.97,56.98,139740.0,51.3082,51.3262,51.2363,51.2453,139740.0
2021-07-20 13:50:00,56.98,57.04,56.98,57.01,163228.0,51.2453,51.2992,51.2453,51.2723,163228.0
2021-07-20 13:55:00,57.0,57.04,56.98,57.01,114501.0,51.2633,51.2992,51.2453,51.2723,114501.0
2021-07-20 14:00:00,57.01,57.12,57.0,57.11,93657.0,51.2723,51.3712,51.2633,51.3622,93657.0
2021-07-20 14:05:00,57.11,57.17,57.09,57.12,64320.0,51.3622,51.4162,51.3442,51.3712,64320.0
2021-07-20 14:10:00,57.12,57.19,57.12,57.14,84746.0,51.3712,51.4341,51.3712,51.3892,84746.0
2021-07-20 14:15:00,57.14,57.21,57.13,57.2,89393.0,51.3892,51.4521,51.3802,51.4431,89393.0
2021-07-20 14:20:00,57.2,57.23,57.17,57.21,84920.0,51.4431,51.4701,51.4162,51.4521,84920.0
2021-07-20 14:25:00,57.21,57.24,57.19,57.23,58402.0,51.4521,51.4791,51.4341,51.4701,58402.0
2021-07-20 14:30:00,57.23,57.23,57.16,57.18,68854.0,51.4701,51.4701,51.4072,51.4252,68854.0
2021-07-20 14:35:00,57.18,57.19,57.07,57.07,70731.0,51.4252,51.4341,51.3262,51.3262,70731.0
2021-07-20 14:40:00,57.07,57.17,57.07,57.1,71705.0,51.3262,51.4162,51.3262,51.3532,71705.0
2021-07-20 14:45:00,57.11,57.11,57.06,57.11,81110.0,51.3622,51.3622,51.3172,51.3622,81110.0
2021-07-20 14:50:00,57.1,57.13,57.07,57.09,63243.0,51.3532,51.3802,51.3262,51.3442,63243.0
2021-07-20 14:55:00,57.08,57.13,57.06,57.06,102977.0,51.3352,51.3802,51.3172,51.3172,102977.0
2021-07-20 15:00:00,57.06,57.09,57.04,57.09,70627.0,51.3172,51.3442,51.2992,51.3442,70627.0
2021-07-20 15:05:00,57.09,57.1,57.04,57.05,94890.0,51.3442,51.3532,51.2992,51.3082,94890.0
2021-07-20 15:10:00,57.05,57.14,57.03,57.1,180404.0,51.3082,51.3892,51.2902,51.3532,180404.0
2021-07-20 15:15:00,57.1,57.15,57.08,57.13,225588.0,51.3532,51.3982,51.3352,51.3802,225588.0
2021-07-20 15:20:00,57.13,57.17,57.12,57.16,101002.0,51.3802,51.4162,51.3712,51.4072,101002.0
2021-07-20 15:25:00,57.16,57.17,57.09,57.12,132061.0,51.4072,51.4162,51.3442,51.3712,132061.0
2021-07-20 15:30:00,57.12,57.12,57.04,57.06,101448.0,51.3712,51.3712,51.2992,51.3172,101448.0
2021-07-20 15:35:00,57.07,57.13,57.04,57.12,106951.0,51.3262,51.3802,51.2992,51.3712,106951.0
2021-07-20 15:40:00,57.12,57.18,57.09,57.16,177340.0,51.3712,51.4252,51.3442,51.4072,177340.0
2021-07-20 15:45:00,57.15,57.18,57.09,57.12,238957.0,51.3982,51.4252,51.3442,51.3712,238957.0
2021-07-20 15:50:00,57.11,57.21,57.06,57.17,667994.0,51.3622,51.4521,51.3172,51.4162,667994.0
2021-07-20 15:55:00,57.17,57.17,57.03,57.08,1006180.0,51.4162,51.4162,51.2902,51.3352,1006180.0
2021-07-21 09:30:00,56.92,57.16,56.76,57.07,410641.0,51.1913,51.4072,51.0474,51.3262,410641.0
2021-07-21 09:35:00,57.08,57.41,57.08,57.41,182528.0,51.3352,51.632,51.3352,51.632,182528.0
2021-07-21 09:40:00,57.41,57.65,57.37,57.64,194656.0,51.632,51.8478,51.596,51.8389,194656.0
2021-07-21 09:45:00,57.64,57.73,57.59,57.72,168858.0,51.8389,51.9198,51.7939,51.9108,168858.0
2021-07-21 09:50:00,57.72,57.85,57.63,57.63,193690.0,51.9108,52.0277,51.8299,51.8299,193690.0
2021-07-21 09:55:00,57.64,57.8,57.63,57.78,127647.0,51.8389,51.9828,51.8299,51.9648,127647.0
2021-07-21 10:00:00,57.78,57.83,57.65,57.72,125049.0,51.9648,52.0097,51.8478,51.9108,125049.0
2021-07-21 10:05:00,57.72,57.78,57.7,57.73,112857.0,51.9108,51.9648,51.8928,51.9198,112857.0
2021-07-21 10:10:00,57.74,57.77,57.69,57.75,83618.0,51.9288,51.9558,51.8838,51.9378,83618.0
2021-07-21 10:15:00,57.75,57.8,57.6,57.64,153510.0,51.9378,51.9828,51.8029,51.8389,153510.0
2021-07-21 10:20:00,57.64,57.73,57.61,57.73,118998.0,51.8389,51.9198,51.8119,51.9198,118998.0
2021-07-21 10:25:00,57.72,57.78,57.69,57.7,116394.0,51.9108,51.9648,51.8838,51.8928,116394.0
2021-07-21 10:30:00,57.71,57.71,57.6,57.64,102695.0,51.9018,51.9018,51.8029,51.8389,102695.0
2021-07-21 10:35:00,57.65,57.75,57.64,57.74,100487.0,51.8478,51.9378,51.8389,51.9288,100487.0
2021-07-21 10:40:00,57.75,57.77,57.71,57.72,62300.0,51.9378,51.9558,51.9018,51.9108,62300.0
2021-07-21 10:45:00,57.72,57.74,57.69,57.73,106996.0,51.9108,51.9288,51.8838,51.9198,106996.0
2021-07-21 10:50:00,57.73,57.74,57.54,57.56,122176.0,51.9198,51.9288,51.7489,51.7669,122176.0
2021-07-21 10:55:00,57.55,57.62,57.54,57.56,76357.0,51.7579,51.8209,51.7489,51.7669,76357.0
2021-07-21 11:00:00,57.57,57.68,57.55,57.66,69320.0,51.7759,51.8748,51.7579,51.8568,69320.0
2021-07-21 11:05:00,57.67,57.67,57.59,57.6,66240.0,51.8658,51.8658,51.7939,51.8029,66240.0
2021-07-21 11:10:00,57.59,57.6,57.56,57.59,62937.0,51.7939,51.8029,51.7669,51.7939,62937.0
2021-07-21 11:15:00,57.59,57.68,57.56,57.63,54353.0,51.7939,51.8748,51.7669,51.8299,54353.0
2021-07-21 11:20:00,57.63,57.68,57.62,57.66,49356.0,51.8299,51.8748,51.8209,51.8568,49356.0
2021-07-21 11:25:00,57.66,57.67,57.59,57.61,77714.0,51.8568,51.8658,51.7939,51.8119,77714.0
2021-07-21 11:30:00,57.6,57.69,57.59,57.68,84417.0,51.8029,51.8838,51.7939,51.8748,84417.0
2021-07-21 11:35:00,57.68,57.69,57.64,57.68,53011.0,51.8748,51.8838,51.8389,51.8748,53011.0
2021-07-21 11:40:00,57.68,57.71,57.66,57.69,54695.0,51.8748,51.9018,51.8568,51.8838,54695.0
2021-07-21 11:45:00,57.69,57.77,57.68,57.75,46649.0,51.8838,51.9558,51.8748,51.9378,46649.0
2021-07-21 11:50:00,57.76,57.83,57.74,57.83,80283.0,51.9468,52.0097,51.9288,52.0097,80283.0
2021-07-21 11:55:00,57.82,57.88,57.82,57.87,113498.0,52.0007,52.0547,52.0007,52.0457,113498.0
2021-07-21 12:00:00,57.87,57.88,57.8,57.83,88045.0,52.0457,52.0547,51.9828,52.0097,88045.0
2021-07-21 12:05:00,57.83,57.84,57.79,57.82,32518.0,52.0097,52.0187,51.9738,52.0007,32518.0
2021-07-21 12:10:00,57.83,57.83,57.79,57.82,33800.0,52.0097,52.0097,51.9738,52.0007,33800.0
2021-07-21 12:15:00,57.82,57.84,57.8,57.83,44228.0,52.0007,52.0187,51.9828,52.0097,44228.0
2021-07-21 12:20:00,57.83,57.85,57.79,57.8,36727.0,52.0097,52.0277,51.9738,51.9828,36727.0
2021-07-21 12:25:00,57.79,57.81,57.74,57.75,58804.0,51.9738,51.9917,51.9288,51.9378,58804.0
2021-07-21 12:30:00,57.75,57.78,57.74,57.74,45573.0,51.9378,51.9648,51.9288,51.9288,45573.0
2021-07-21 12:35:00,57.75,57.76,57.72,57.75,54640.0,51.9378,51.9468,51.9108,51.9378,54640.0
2021-07-21 12:40:00,57.75,57.81,57.74,57.8,91029.0,51.9378,51.9917,51.9288,51.9828,91029.0
2021-07-21 12:45:00,57.8,57.84,57.79,57.82,68799.0,51.9828,52.0187,51.9738,52.0007,68799.0
2021-07-21 12:50:00,57.81,57.83,57.79,57.82,122574.0,51.9917,52.0097,51.9738,52.0007,122574.0
2021-07-21 12:55:00,57.82,57.88,57.81,57.88,65596.0,52.0007,52.0547,51.9917,52.0547,65596.0
2021-07-21 13:00:00,57.87,57.93,57.86,57.93,114766.0,52.0457,52.0997,52.0367,52.0997,114766.0
2021-07-21 13:05:00,57.93,57.97,57.91,57.96,190522.0,52.0997,52.1356,52.0817,52.1266,190522.0
2021-07-21 13:10:00,57.96,57.97,57.88,57.91,104818.0,52.1266,52.1356,52.0547,52.0817,104818.0
2021-07-21 13:15:00,57.9,57.93,57.89,57.93,86447.0,52.0727,52.0997,52.0637,52.0997,86447.0
2021-07-21 13:20:00,57.93,57.95,57.91,57.93,55012.0,52.0997,52.1177,52.0817,52.0997,55012.0
2021-07-21 13:25:00,57.93,57.96,57.93,57.93,41330.0,52.0997,52.1266,52.0997,52.0997,41330.0
2021-07-21 13:30:00,57.94,58.03,57.93,58.02,106449.0,52.1087,52.1896,52.0997,52.1806,106449.0
2021-07-21 13:35:00,58.02,58.03,57.97,58.02,91249.0,52.1806,52.1896,52.1356,52.1806,91249.0
2021-07-21 13:40:00,58.03,58.03,57.99,58.02,55016.0,52.1896,52.1896,52.1536,52.1806,55016.0
2021-07-21 13:45:00,58.02,58.02,57.94,57.96,301902.0,52.1806,52.1806,52.1087,52.1266,301902.0
2021-07-21 13:50:00,57.96,58.02,57.96,58.01,71420.0,52.1266,52.1806,52.1266,52.1716,71420.0
2021-07-21 13:55:00,58.01,58.05,57.99,58.05,62532.0,52.1716,52.2076,52.1536,52.2076,62532.0
2021-07-21 14:00:00,58.05,58.1,58.05,58.09,59481.0,52.2076,52.2526,52.2076,52.2436,59481.0
2021-07-21 14:05:00,58.1,58.11,58.08,58.1,51733.0,52.2526,52.2616,52.2346,52.2526,51733.0
2021-07-21 14:10:00,58.1,58.11,58.05,58.06,55142.0,52.2526,52.2616,52.2076,52.2166,55142.0
2021-07-21 14:15:00,58.06,58.11,58.06,58.09,54478.0,52.2166,52.2616,52.2166,52.2436,54478.0
2021-07-21 14:20:00,58.09,58.1,58.07,58.08,38448.0,52.2436,52.2526,52.2256,52.2346,38448.0
2021-07-21 14:25:00,58.08,58.08,57.98,57.98,45779.0,52.2346,52.2346,52.1446,52.1446,45779.0
2021-07-21 14:30:00,57.99,58.01,57.96,57.97,79184.0,52.1536,52.1716,52.1266,52.1356,79184.0
2021-07-21 14:35:00,57.97,58.0,57.94,58.0,29930.0,52.1356,52.1626,52.1087,52.1626,29930.0
2021-07-21 14:40:00,58.0,58.0,57.94,57.95,64798.0,52.1626,52.1626,52.1087,52.1177,64798.0
2021-07-21 14:45:00,57.95,57.96,57.91,57.93,45948.0,52.1177,52.1266,52.0817,52.0997,45948.0
2021-07-21 14:50:00,57.93,57.94,57.83,57.87,143160.0,52.0997,52.1087,52.0097,52.0457,143160.0
2021-07-21 14:55:00,57.87,57.87,57.83,57.87,38721.0,52.0457,52.0457,52.0097,52.0457,38721.0
2021-07-21 15:00:00,57.87,57.9,57.84,57.86,65499.0,52.0457,52.0727,52.0187,52.0367,65499.0
2021-07-21 15:05:00,57.87,57.87,57.84,57.87,55981.0,52.0457,52.0457,52.0187,52.0457,55981.0
2021-07-21 15:10:00,57.87,57.87,57.78,57.8,45471.0,52.0457,52.0457,51.9648,51.9828,45471.0
2021-07-21 15:15:00,57.8,57.83,57.78,57.79,61229.0,51.9828,52.0097,51.9648,51.9738,61229.0
2021-07-21 15:20:00,57.8,57.83,57.79,57.82,56907.0,51.9828,52.0097,51.9738,52.0007,56907.0
2021-07-21 15:25:00,57.82,57.83,57.78,57.82,135609.0,52.0007,52.0097,51.9648,52.0007,135609.0
2021-07-21 15:30:00,57.82,57.84,57.79,57.84,187411.0,52.0007,52.0187,51.9738,52.0187,187411.0
2021-07-21 15:35:00,57.84,57.9,57.83,57.85,234364.0,52.0187,52.0727,52.0097,52.0277,234364.0
2021-07-21 15:40:00,57.85,57.86,57.78,57.8,105199.0,52.0277,52.0367,51.9648,51.9828,105199.0
2021-07-21 15:45:00,57.8,57.84,57.75,57.76,177361.0,51.9828,52.0187,51.9378,51.9468,177361.0
2021-07-21 15:50:00,57.76,57.83,57.7,57.8,444045.0,51.9468,52.0097,51.8928,51.9828,444045.0
2021-07-21 15:55:00,57.8,57.83,57.75,57.81,553006.0,51.9828,52.0097,51.9378,51.9917,553006.0
2021-07-22 09:30:00,57.83,57.97,57.18,57.21,375197.0,52.0097,52.1356,51.4252,51.4521,375197.0
2021-07-22 09:35:00,57.19,57.24,56.89,57.12,228251.0,51.4341,51.4791,51.1643,51.3712,228251.0
2021-07-22 09:40:00,57.13,57.39,57.12,57.34,122131.0,51.3802,51.614,51.3712,51.569,122131.0
2021-07-22 09:45:00,57.35,57.45,57.29,57.39,136120.0,51.578,51.668,51.5241,51.614,136120.0
2021-07-22 09:50:00,57.39,57.42,57.29,57.32,133496.0,51.614,51.641,51.5241,51.5511,133496.0
2021-07-22 09:55:00,57.33,57.41,57.28,57.41,117151.0,51.5601,51.632,51.5151,51.632,117151.0
2021-07-22 10:00:00,57.4,57.42,57.33,57.42,133183.0,51.623,51.641,51.5601,51.641,133183.0
2021-07-22 10:05:00,57.41,57.5,57.39,57.48,128045.0,51.632,51.7129,51.614,51.695,128045.0
2021-07-22 10:10:00,57.48,57.64,57.48,57.53,156035.0,51.695,51.8389,51.695,51.7399,156035.0
2021-07-22 10:15:00,57.53,57.7,57.52,57.69,66876.0,51.7399,51.8928,51.7309,51.8838,66876.0
2021-07-22 10:20:00,57.69,57.7,57.62,57.62,50876.0,51.8838,51.8928,51.8209,51.8209,50876.0
2021-07-22 10:25:00,57.61,57.61,57.5,57.52,86108.0,51.8119,51.8119,51.7129,51.7309,86108.0
2021-07-22 10:30:00,57.52,57.6,57.51,57.58,88406.0,51.7309,51.8029,51.7219,51.7849,88406.0
2021-07-22 10:35:00,57.58,57.72,57.57,57.71,65655.0,51.7849,51.9108,51.7759,51.9018,65655.0
2021-07-22 10:40:00,57.71,57.84,57.66,57.83,131758.0,51.9018,52.0187,51.8568,52.0097,131758.0
2021-07-22 10:45:00,57.84,57.84,57.61,57.63,68583.0,52.0187,52.0187,51.8119,51.8299,68583.0
2021-07-22 10:50:00,57.62,57.63,57.54,57.57,73240.0,51.8209,51.8299,51.7489,51.7759,73240.0
2021-07-22 10:55:00,57.57,57.6,57.47,57.55,82846.0,51.7759,51.8029,51.686,51.7579,82846.0
2021-07-22 11:00:00,57.55,57.56,57.48,57.48,61545.0,51.7579,51.7669,51.695,51.695,61545.0
2021-07-22 11:05:00,57.48,57.5,57.44,57.47,65786.0,51.695,51.7129,51.659,51.686,65786.0
2021-07-22 11:10:00,57.48,57.48,57.43,57.46,53216.0,51.695,51.695,51.65,51.677,53216.0
2021-07-22 11:15:00,57.46,57.52,57.42,57.52,73036.0,51.677,51.7309,51.641,51.7309,73036.0
2021-07-22 11:20:00,57.51,57.51,57.41,57.5,64760.0,51.7219,51.7219,51.632,51.7129,64760.0
2021-07-22 11:25:00,57.49,57.5,57.38,57.47,74646.0,51.704,51.7129,51.605,51.686,74646.0
2021-07-22 11:30:00,57.46,57.51,57.44,57.45,66839.0,51.677,51.7219,51.659,51.668,66839.0
2021-07-22 11:35:00,57.45,57.54,57.43,57.54,65320.0,51.668,51.7489,51.65,51.7489,65320.0
2021-07-22 11:40:00,57.54,57.54,57.44,57.45,147577.0,51.7489,51.7489,51.659,51.668,147577.0
2021-07-22 11:45:00,57.45,57.46,57.39,57.42,56637.0,51.668,51.677,51.614,51.641,56637.0
2021-07-22 11:50:00,57.41,57.44,57.38,57.44,47772.0,51.632,51.659,51.605,51.659,47772.0
2021-07-22 11:55:00,57.43,57.46,57.38,57.4,42712.0,51.65,51.677,51.605,51.623,42712.0
2021-07-22 12:00:00,57.41,57.43,57.38,57.41,73293.0,51.632,51.65,51.605,51.632,73293.0
2021-07-22 12:05:00,57.41,57.47,57.4,57.43,39078.0,51.632,51.686,51.623,51.65,39078.0
2021-07-22 12:10:00,57.43,57.45,57.38,57.4,77147.0,51.65,51.668,51.605,51.623,77147.0
2021-07-22 12:15:00,57.4,57.45,57.38,57.39,52276.0,51.623,51.668,51.605,51.614,52276.0
2021-07-22 12:20:00,57.4,57.42,57.35,57.38,84374.0,51.623,51.641,51.578,51.605,84374.0
2021-07-22 12:25:00,57.37,57.49,57.36,57.49,42523.0,51.596,51.704,51.587,51.704,42523.0
2021-07-22 12:30:00,57.48,57.51,57.47,57.51,71598.0,51.695,51.7219,51.686,51.7219,71598.0
2021-07-22 12:35:00,57.51,57.59,57.5,57.59,63465.0,51.7219,51.7939,51.7129,51.7939,63465.0
2021-07-22 12:40:00,57.59,57.62,57.58,57.59,33447.0,51.7939,51.8209,51.7849,51.7939,33447.0
2021-07-22 12:45:00,57.59,57.6,57.45,57.46,82131.0,51.7939,51.8029,51.668,51.677,82131.0
2021-07-22 12:50:00,57.47,57.55,57.46,57.55,43381.0,51.686,51.7579,51.677,51.7579,43381.0
2021-07-22 12:55:00,57.55,57.62,57.55,57.62,25356.0,51.7579,51.8209,51.7579,51.8209,25356.0
2021-07-22 13:00:00,57.61,57.62,57.57,57.59,54957.0,51.8119,51.8209,51.7759,51.7939,54957.0
2021-07-22 13:05:00,57.6,57.65,57.58,57.65,40606.0,51.8029,51.8478,51.7849,51.8478,40606.0
2021-07-22 13:10:00,57.65,57.72,57.64,57.71,118687.0,51.8478,51.9108,51.8389,51.9018,118687.0
2021-07-22 13:15:00,57.71,57.77,57.7,57.75,204693.0,51.9018,51.9558,51.8928,51.9378,204693.0
2021-07-22 13:20:00,57.75,57.81,57.73,57.79,341137.0,51.9378,51.9917,51.9198,51.9738,341137.0
2021-07-22 13:25:00,57.79,57.83,57.77,57.79,39867.0,51.9738,52.0097,51.9558,51.9738,39867.0
2021-07-22 13:30:00,57.78,57.86,57.77,57.85,39265.0,51.9648,52.0367,51.9558,52.0277,39265.0
2021-07-22 13:35:00,57.84,57.87,57.79,57.8,166534.0,52.0187,52.0457,51.9738,51.9828,166534.0
2021-07-22 13:40:00,57.79,57.85,57.79,57.84,148059.0,51.9738,52.0277,51.9738,52.0187,148059.0
2021-07-22 13:45:00,57.85,57.85,57.8,57.83,28901.0,52.0277,52.0277,51.9828,52.0097,28901.0
2021-07-22 13:50:00,57.82,57.84,57.8,57.84,34894.0,52.0007,52.0187,51.9828,52.0187,34894.0
2021-07-22 13:55:00,57.83,57.84,57.75,57.76,54079.0,52.0097,52.0187,51.9378,51.9468,54079.0
2021-07-22 14:00:00,57.76,57.77,57.73,57.73,54065.0,51.9468,51.9558,51.9198,51.9198,54065.0
2021-07-22 14:05:00,57.74,57.77,57.74,57.74,96493.0,51.9288,51.9558,51.9288,51.9288,96493.0
2021-07-22 14:10:00,57.75,57.86,57.75,57.86,66670.0,51.9378,52.0367,51.9378,52.0367,66670.0
2021-07-22 14:15:00,57.86,57.86,57.79,57.8,52508.0,52.0367,52.0367,51.9738,51.9828,52508.0
2021-07-22 14:20:00,57.79,57.81,57.75,57.8,53234.0,51.9738,51.9917,51.9378,51.9828,53234.0
2021-07-22 14:25:00,57.8,57.82,57.77,57.79,98725.0,51.9828,52.0007,51.9558,51.9738,98725.0
2021-07-22 14:30:00,57.8,57.8,57.75,57.76,70791.0,51.9828,51.9828,51.9378,51.9468,70791.0
2021-07-22 14:35:00,57.76,57.78,57.72,57.76,98366.0,51.9468,51.9648,51.9108,51.9468,98366.0
2021-07-22 14:40:00,57.76,57.76,57.68,57.71,84329.0,51.9468,51.9468,51.8748,51.9018,84329.0
2021-07-22 14:45:00,57.7,57.8,57.69,57.77,51297.0,51.8928,51.9828,51.8838,51.9558,51297.0
2021-07-22 14:50:00,57.78,57.79,57.73,57.74,39044.0,51.9648,51.9738,51.9198,51.9288,39044.0
2021-07-22 14:55:00,57.75,57.78,57.71,57.75,70352.0,51.9378,51.9648,51.9018,51.9378,70352.0
2021-07-22 15:00:00,57.76,57.83,57.75,57.83,48229.0,51.9468,52.0097,51.9378,52.0097,48229.0
2021-07-22 15:05:00,57.82,57.83,57.77,57.79,50676.0,52.0007,52.0097,51.9558,51.9738,50676.0
2021-07-22 15:10:00,57.8,57.83,57.79,57.83,64023.0,51.9828,52.0097,51.9738,52.0097,64023.0
2021-07-22 15:15:00,57.83,57.88,57.82,57.87,64953.0,52.0097,52.0547,52.0007,52.0457,64953.0
2021-07-22 15:20:00,57.86,57.89,57.86,57.86,58386.0,52.0367,52.0637,52.0367,52.0367,58386.0
2021-07-22 15:25:00,57.87,57.88,57.84,57.86,68391.0,52.0457,52.0547,52.0187,52.0367,68391.0
2021-07-22 15:30:00,57.86,57.87,57.76,57.79,145026.0,52.0367,52.0457,51.9468,51.9738,145026.0
2021-07-22 15:35:00,57.79,57.8,57.72,57.75,177768.0,51.9738,51.9828,51.9108,51.9378,177768.0
2021-07-22 15:40:00,57.75,57.77,57.72,57.76,161066.0,51.9378,51.9558,51.9108,51.9468,161066.0
2021-07-22 15:45:00,57.76,57.82,57.76,57.77,167243.0,51.9468,52.0007,51.9468,51.9558,167243.0
2021-07-22 15:50:00,57.76,57.78,57.7,57.76,358499.0,51.9468,51.9648,51.8928,51.9468,358499.0
2021-07-22 15:55:00,57.76,57.81,57.74,57.77,558085.0,51.9468,51.9917,51.9288,51.9558,558085.0
2021-07-23 09:30:00,57.91,58.13,57.78,58.13,244135.0,52.0817,52.2795,51.9648,52.2795,244135.0
2021-07-23 09:35:00,58.12,58.16,58.04,58.1,105900.0,52.2705,52.3065,52.1986,52.2526,105900.0
2021-07-23 09:40:00,58.09,58.1,57.94,57.95,88174.0,52.2436,52.2526,52.1087,52.1177,88174.0
2021-07-23 09:45:00,57.95,57.97,57.83,57.89,76949.0,52.1177,52.1356,52.0097,52.0637,76949.0
2021-07-23 09:50:00,57.89,57.91,57.81,57.89,83032.0,52.0637,52.0817,51.9917,52.0637,83032.0
2021-07-23 09:55:00,57.89,57.91,57.79,57.85,47660.0,52.0637,52.0817,51.9738,52.0277,47660.0
2021-07-23 10:00:00,57.86,57.89,57.82,57.87,52705.0,52.0367,52.0637,52.0007,52.0457,52705.0
2021-07-23 10:05:00,57.87,57.96,57.85,57.95,69435.0,52.0457,52.1266,52.0277,52.1177,69435.0
2021-07-23 10:10:00,57.95,58.07,57.9,58.06,97368.0,52.1177,52.2256,52.0727,52.2166,97368.0
2021-07-23 10:15:00,58.06,58.08,58.0,58.02,84051.0,52.2166,52.2346,52.1626,52.1806,84051.0
2021-07-23 10:20:00,58.03,58.11,58.0,58.1,57359.0,52.1896,52.2616,52.1626,52.2526,57359.0
2021-07-23 10:25:00,58.1,58.15,58.06,58.07,60147.0,52.2526,52.2975,52.2166,52.2256,60147.0
2021-07-23 10:30:00,58.08,58.09,58.01,58.03,54740.0,52.2346,52.2436,52.1716,52.1896,54740.0
2021-07-23 10:35:00,58.03,58.12,58.03,58.06,81296.0,52.1896,52.2705,52.1896,52.2166,81296.0
2021-07-23 10:40:00,58.07,58.12,58.06,58.1,49130.0,52.2256,52.2705,52.2166,52.2526,49130.0
2021-07-23 10:45:00,58.1,58.11,58.06,58.06,49698.0,52.2526,52.2616,52.2166,52.2166,49698.0
2021-07-23 10:50:00,58.07,58.15,58.03,58.15,93922.0,52.2256,52.2975,52.1896,52.2975,93922.0
2021-07-23 10:55:00,58.14,58.15,58.11,58.12,52350.0,52.2885,52.2975,52.2616,52.2705,52350.0
2021-07-23 11:00:00,58.12,58.14,58.1,58.13,53105.0,52.2705,52.2885,52.2526,52.2795,53105.0
2021-07-23 11:05:00,58.13,58.14,58.09,58.14,87506.0,52.2795,52.2885,52.2436,52.2885,87506.0
2021-07-23 11:10:00,58.14,58.14,58.08,58.09,35630.0,52.2885,52.2885,52.2346,52.2436,35630.0
2021-07-23 11:15:00,58.08,58.14,58.05,58.11,61460.0,52.2346,52.2885,52.2076,52.2616,61460.0
2021-07-23 11:20:00,58.12,58.17,58.12,58.15,61142.0,52.2705,52.3155,52.2705,52.2975,61142.0
2021-07-23 11:25:00,58.15,58.15,58.08,58.14,66389.0,52.2975,52.2975,52.2346,52.2885,66389.0
2021-07-23 11:30:00,58.14,58.22,58.13,58.17,80459.0,52.2885,52.3605,52.2795,52.3155,80459.0
2021-07-23 11:35:00,58.18,58.22,58.17,58.17,54892.0,52.3245,52.3605,52.3155,52.3155,54892.0
2021-07-23 11:40:00,58.17,58.21,58.15,58.16,59168.0,52.3155,52.3515,52.2975,52.3065,59168.0
2021-07-23 11:45:00,58.17,58.28,58.15,58.24,88408.0,52.3155,52.4144,52.2975,52.3785,88408.0
2021-07-23 11:50:00,58.25,58.27,58.19,58.21,39511.0,52.3875,52.4054,52.3335,52.3515,39511.0
2021-07-23 11:55:00,58.22,58.26,58.2,58.2,62854.0,52.3605,52.3965,52.3425,52.3425,62854.0
2021-07-23 12:00:00,58.2,58.29,58.2,58.28,70157.0,52.3425,52.4234,52.3425,52.4144,70157.0
2021-07-23 12:05:00,58.28,58.29,58.26,58.28,41046.0,52.4144,52.4234,52.3965,52.4144,41046.0
2021-07-23 12:10:00,58.28,58.37,58.28,58.36,60644.0,52.4144,52.4954,52.4144,52.4864,60644.0
2021-07-23 12:15:00,58.36,58.39,58.34,58.37,60080.0,52.4864,52.5134,52.4684,52.4954,60080.0
2021-07-23 12:20:00,58.37,58.43,58.36,58.4,50628.0,52.4954,52.5493,52.4864,52.5224,50628.0
2021-07-23 12:25:00,58.4,58.4,58.34,58.38,48331.0,52.5224,52.5224,52.4684,52.5044,48331.0
2021-07-23 12:30:00,58.38,58.42,58.38,58.42,53501.0,52.5044,52.5404,52.5044,52.5404,53501.0
2021-07-23 12:35:00,58.42,58.44,58.38,58.43,65822.0,52.5404,52.5583,52.5044,52.5493,65822.0
2021-07-23 12:40:00,58.43,58.44,58.37,58.41,62262.0,52.5493,52.5583,52.4954,52.5314,62262.0
2021-07-23 12:45:00,58.41,58.42,58.38,58.4,56223.0,52.5314,52.5404,52.5044,52.5224,56223.0
2021-07-23 12:50:00,58.39,58.42,58.36,58.4,29416.0,52.5134,52.5404,52.4864,52.5224,29416.0
2021-07-23 12:55:00,58.4,58.41,58.37,58.37,40292.0,52.5224,52.5314,52.4954,52.4954,40292.0
2021-07-23 13:00:00,58.36,58.37,58.35,58.36,41762.0,52.4864,52.4954,52.4774,52.4864,41762.0
2021-07-23 13:05:00,58.35,58.36,58.32,58.33,47573.0,52.4774,52.4864,52.4504,52.4594,47573.0
2021-07-23 13:10:00,58.33,58.34,58.29,58.32,59989.0,52.4594,52.4684,52.4234,52.4504,59989.0
2021-07-23 13:15:00,58.33,58.36,58.3,58.36,41967.0,52.4594,52.4864,52.4324,52.4864,41967.0
2021-07-23 13:20:00,58.35,58.38,58.34,58.35,29122.0,52.4774,52.5044,52.4684,52.4774,29122.0
2021-07-23 13:25:00,58.35,58.37,58.34,58.36,31445.0,52.4774,52.4954,52.4684,52.4864,31445.0
2021-07-23 13:30:00,58.35,58.36,58.32,58.32,29341.0,52.4774,52.4864,52.4504,52.4504,29341.0
2021-07-23 13:35:00,58.32,58.33,58.28,58.3,42808.0,52.4504,52.4594,52.4144,52.4324,42808.0
2021-07-23 13:40:00,58.29,58.34,58.29,58.34,50780.0,52.4234,52.4684,52.4234,52.4684,50780.0
2021-07-23 13:45:00,58.34,58.38,58.32,58.38,58830.0,52.4684,52.5044,52.4504,52.5044,58830.0
2021-07-23 13:50:00,58.38,58.4,58.34,58.35,76714.0,52.5044,52.5224,52.4684,52.4774,76714.0
2021-07-23 13:55:00,58.36,58.37,58.32,58.32,60961.0,52.4864,52.4954,52.4504,52.4504,60961.0
2021-07-23 14:00:00,58.32,58.32,58.3,58.31,18394.0,52.4504,52.4504,52.4324,52.4414,18394.0
2021-07-23 14:05:00,58.3,58.32,58.25,58.32,63960.0,52.4324,52.4504,52.3875,52.4504,63960.0
2021-07-23 14:10:00,58.32,58.32,58.28,58.3,55780.0,52.4504,52.4504,52.4144,52.4324,55780.0
2021-07-23 14:15:00,58.3,58.31,58.28,58.3,48883.0,52.4324,52.4414,52.4144,52.4324,48883.0
2021-07-23 14:20:00,58.29,58.3,58.26,58.27,30551.0,52.4234,52.4324,52.3965,52.4054,30551.0
2021-07-23 14:25:00,58.26,58.28,58.22,58.22,53094.0,52.3965,52.4144,52.3605,52.3605,53094.0
2021-07-23 14:30:00,58.23,58.24,58.21,58.23,34133.0,52.3695,52.3785,52.3515,52.3695,34133.0
2021-07-23 14:35:00,58.23,58.28,58.22,58.27,50876.0,52.3695,52.4144,52.3605,52.4054,50876.0
2021-07-23 14:40:00,58.27,58.28,58.25,58.28,30734.0,52.4054,52.4144,52.3875,52.4144,30734.0
2021-07-23 14:45:00,58.28,58.33,58.27,58.33,45086.0,52.4144,52.4594,52.4054,52.4594,45086.0
2021-07-23 14:50:00,58.33,58.37,58.32,58.35,40749.0,52.4594,52.4954,52.4504,52.4774,40749.0
2021-07-23 14:55:00,58.35,58.37,58.33,58.36,38693.0,52.4774,52.4954,52.4594,52.4864,38693.0
2021-07-23 15:00:00,58.36,58.37,58.33,58.37,56472.0,52.4864,52.4954,52.4594,52.4954,56472.0
2021-07-23 15:05:00,58.37,58.39,58.35,58.38,60875.0,52.4954,52.5134,52.4774,52.5044,60875.0
2021-07-23 15:10:00,58.38,58.4,58.36,58.37,72461.0,52.5044,52.5224,52.4864,52.4954,72461.0
2021-07-23 15:15:00,58.37,58.42,58.35,58.42,38891.0,52.4954,52.5404,52.4774,52.5404,38891.0
2021-07-23 15:20:00,58.41,58.42,58.37,58.4,111485.0,52.5314,52.5404,52.4954,52.5224,111485.0
2021-07-23 15:25:00,58.4,58.43,58.38,58.43,50555.0,52.5224,52.5493,52.5044,52.5493,50555.0
2021-07-23 15:30:00,58.43,58.44,58.41,58.44,101664.0,52.5493,52.5583,52.5314,52.5583,101664.0
2021-07-23 15:35:00,58.44,58.52,58.43,58.51,148602.0,52.5583,52.6303,52.5493,52.6213,148602.0
2021-07-23 15:40:00,58.52,58.59,58.5,58.55,195290.0,52.6303,52.6932,52.6123,52.6573,195290.0
2021-07-23 15:45:00,58.56,58.58,58.52,58.53,152778.0,52.6663,52.6842,52.6303,52.6393,152778.0
2021-07-23 15:50:00,58.52,58.53,58.41,58.42,391059.0,52.6303,52.6393,52.5314,52.5404,391059.0
2021-07-23 15:55:00,58.41,58.41,58.34,58.37,557488.0,52.5314,52.5314,52.4684,52.4954,557488.0
2021-07-26 09:30:00,58.24,58.5,58.0,58.48,310671.0,52.3785,52.6123,52.1626,52.5943,310671.0
2021-07-26 09:35:00,58.47,58.64,58.46,58.63,351174.0,52.5853,52.7382,52.5763,52.7292,351174.0
2021-07-26 09:40:00,58.64,58.69,58.49,58.52,150077.0,52.7382,52.7832,52.6033,52.6303,150077.0
2021-07-26 09:45:00,58.54,58.62,58.51,58.55,101603.0,52.6483,52.7202,52.6213,52.6573,101603.0
2021-07-26 09:50:00,58.54,58.56,58.36,58.37,116427.0,52.6483,52.6663,52.4864,52.4954,116427.0
2021-07-26 09:55:00,58.37,58.44,58.32,58.41,100404.0,52.4954,52.5583,52.4504,52.5314,100404.0
2021-07-26 10:00:00,58.41,58.63,58.37,58.61,194788.0,52.5314,52.7292,52.4954,52.7112,194788.0
2021-07-26 10:05:00,58.6,58.68,58.52,58.58,91464.0,52.7022,52.7742,52.6303,52.6842,91464.0
2021-07-26 10:10:00,58.57,58.61,58.51,58.54,84836.0,52.6753,52.7112,52.6213,52.6483,84836.0
2021-07-26 10:15:00,58.55,58.56,58.49,58.55,72782.0,52.6573,52.6663,52.6033,52.6573,72782.0
2021-07-26 10:20:00,58.57,58.64,58.57,58.6,60800.0,52.6753,52.7382,52.6753,52.7022,60800.0
2021-07-26 10:25:00,58.59,58.59,58.43,58.51,78024.0,52.6932,52.6932,52.5493,52.6213,78024.0
2021-07-26 10:30:00,58.54,58.58,58.46,58.51,79996.0,52.6483,52.6842,52.5763,52.6213,79996.0
2021-07-26 10:35:00,58.51,58.55,58.48,58.52,86833.0,52.6213,52.6573,52.5943,52.6303,86833.0
2021-07-26 10:40:00,58.51,58.56,58.49,58.51,55010.0,52.6213,52.6663,52.6033,52.6213,55010.0
2021-07-26 10:45:00,58.51,58.59,58.5,58.57,62970.0,52.6213,52.6932,52.6123,52.6753,62970.0
2021-07-26 10:50:00,58.56,58.6,58.5,58.51,59814.0,52.6663,52.7022,52.6123,52.6213,59814.0
2021-07-26 10:55:00,58.51,58.58,58.46,58.52,137509.0,52.6213,52.6842,52.5763,52.6303,137509.0
2021-07-26 11:00:00,58.52,58.55,58.42,58.5,136845.0,52.6303,52.6573,52.5404,52.6123,136845.0
2021-07-26 11:05:00,58.49,58.53,58.46,58.47,73024.0,52.6033,52.6393,52.5763,52.5853,73024.0
2021-07-26 11:10:00,58.47,58.57,58.46,58.55,116094.0,52.5853,52.6753,52.5763,52.6573,116094.0
2021-07-26 11:15:00,58.55,58.59,58.45,58.5,78801.0,52.6573,52.6932,52.5673,52.6123,78801.0
2021-07-26 11:20:00,58.5,58.51,58.44,58.51,49428.0,52.6123,52.6213,52.5583,52.6213,49428.0
2021-07-26 11:25:00,58.51,58.53,58.46,58.53,53043.0,52.6213,52.6393,52.5763,52.6393,53043.0
2021-07-26 11:30:00,58.53,58.56,58.46,58.46,79285.0,52.6393,52.6663,52.5763,52.5763,79285.0
2021-07-26 11:35:00,58.46,58.48,58.45,58.46,35166.0,52.5763,52.5943,52.5673,52.5763,35166.0
2021-07-26 11:40:00,58.45,58.49,58.39,58.45,152234.0,52.5673,52.6033,52.5134,52.5673,152234.0
2021-07-26 11:45:00,58.45,58.5,58.45,58.48,37980.0,52.5673,52.6123,52.5673,52.5943,37980.0
2021-07-26 11:50:00,58.48,58.52,58.46,58.48,50071.0,52.5943,52.6303,52.5763,52.5943,50071.0
2021-07-26 11:55:00,58.48,58.52,58.47,58.49,66098.0,52.5943,52.6303,52.5853,52.6033,66098.0
2021-07-26 12:00:00,58.48,58.52,58.44,58.48,85549.0,52.5943,52.6303,52.5583,52.5943,85549.0
2021-07-26 12:05:00,58.48,58.5,58.42,58.43,54995.0,52.5943,52.6123,52.5404,52.5493,54995.0
2021-07-26 12:10:00,58.42,58.43,58.38,58.4,42405.0,52.5404,52.5493,52.5044,52.5224,42405.0
2021-07-26 12:15:00,58.4,58.42,58.31,58.36,124110.0,52.5224,52.5404,52.4414,52.4864,124110.0
2021-07-26 12:20:00,58.35,58.38,58.33,58.34,37777.0,52.4774,52.5044,52.4594,52.4684,37777.0
2021-07-26 12:25:00,58.33,58.34,58.3,58.33,34871.0,52.4594,52.4684,52.4324,52.4594,34871.0
2021-07-26 12:30:00,58.32,58.34,58.3,58.3,42989.0,52.4504,52.4684,52.4324,52.4324,42989.0
2021-07-26 12:35:00,58.3,58.36,58.3,58.35,52275.0,52.4324,52.4864,52.4324,52.4774,52275.0
2021-07-26 12:40:00,58.36,58.39,58.32,58.39,61270.0,52.4864,52.5134,52.4504,52.5134,61270.0
2021-07-26 12:45:00,58.39,58.45,58.38,58.45,55712.0,52.5134,52.5673,52.5044,52.5673,55712.0
2021-07-26 12:50:00,58.44,58.5,58.44,58.5,78163.0,52.5583,52.6123,52.5583,52.6123,78163.0
2021-07-26 12:55:00,58.51,58.55,58.5,58.54,34726.0,52.6213,52.6573,52.6123,52.6483,34726.0
2021-07-26 13:00:00,58.54,58.55,58.5,58.52,32747.0,52.6483,52.6573,52.6123,52.6303,32747.0
2021-07-26 13:05:00,58.52,58.55,58.48,58.48,54082.0,52.6303,52.6573,52.5943,52.5943,54082.0
2021-07-26 13:10:00,58.48,58.49,58.43,58.46,42869.0,52.5943,52.6033,52.5493,52.5763,42869.0
2021-07-26 13:15:00,58.46,58.46,58.41,58.43,47356.0,52.5763,52.5763,52.5314,52.5493,47356.0
2021-07-26 13:20:00,58.44,58.44,58.4,58.42,32946.0,52.5583,52.5583,52.5224,52.5404,32946.0
2021-07-26 13:25:00,58.42,58.43,58.35,58.35,40519.0,52.5404,52.5493,52.4774,52.4774,40519.0
2021-07-26 13:30:00,58.36,58.37,58.32,58.34,86841.0,52.4864,52.4954,52.4504,52.4684,86841.0
2021-07-26 13:35:00,58.34,58.37,58.31,58.37,47027.0,52.4684,52.4954,52.4414,52.4954,47027.0
2021-07-26 13:40:00,58.37,58.43,58.36,58.41,36911.0,52.4954,52.5493,52.4864,52.5314,36911.0
2021-07-26 13:45:00,58.41,58.44,58.38,58.44,42639.0,52.5314,52.5583,52.5044,52.5583,42639.0
2021-07-26 13:50:00,58.44,58.46,58.42,58.46,45216.0,52.5583,52.5763,52.5404,52.5763,45216.0
2021-07-26 13:55:00,58.46,58.47,58.42,58.44,44224.0,52.5763,52.5853,52.5404,52.5583,44224.0
2021-07-26 14:00:00,58.44,58.5,58.43,58.49,50560.0,52.5583,52.6123,52.5493,52.6033,50560.0
2021-07-26 14:05:00,58.49,58.5,58.45,58.46,61994.0,52.6033,52.6123,52.5673,52.5763,61994.0
2021-07-26 14:10:00,58.46,58.47,58.38,58.39,39032.0,52.5763,52.5853,52.5044,52.5134,39032.0
2021-07-26 14:15:00,58.38,58.43,58.36,58.43,53326.0,52.5044,52.5493,52.4864,52.5493,53326.0
2021-07-26 14:20:00,58.42,58.43,58.38,58.39,46612.0,52.5404,52.5493,52.5044,52.5134,46612.0
2021-07-26 14:25:00,58.4,58.46,58.39,58.46,48817.0,52.5224,52.5763,52.5134,52.5763,48817.0
2021-07-26 14:30:00,58.46,58.52,58.44,58.51,52986.0,52.5763,52.6303,52.5583,52.6213,52986.0
2021-07-26 14:35:00,58.51,58.56,58.51,58.52,65814.0,52.6213,52.6663,52.6213,52.6303,65814.0
2021-07-26 14:40:00,58.51,58.55,58.51,58.51,43491.0,52.6213,52.6573,52.6213,52.6213,43491.0
2021-07-26 14:45:00,58.52,58.55,58.5,58.53,43839.0,52.6303,52.6573,52.6123,52.6393,43839.0
2021-07-26 14:50:00,58.54,58.57,58.53,58.55,35553.0,52.6483,52.6753,52.6393,52.6573,35553.0
2021-07-26 14:55:00,58.56,58.6,58.55,58.59,53783.0,52.6663,52.7022,52.6573,52.6932,53783.0
2021-07-26 15:00:00,58.59,58.62,58.58,58.62,57706.0,52.6932,52.7202,52.6842,52.7202,57706.0
2021-07-26 15:05:00,58.62,58.64,58.61,58.62,47226.0,52.7202,52.7382,52.7112,52.7202,47226.0
2021-07-26 15:10:00,58.63,58.68,58.62,58.68,44895.0,52.7292,52.7742,52.7202,52.7742,44895.0
2021-07-26 15:15:00,58.68,58.71,58.66,58.69,45675.0,52.7742,52.8012,52.7562,52.7832,45675.0
2021-07-26 15:20:00,58.68,58.7,58.65,58.65,47114.0,52.7742,52.7922,52.7472,52.7472,47114.0
2021-07-26 15:25:00,58.66,58.67,58.63,58.63,63467.0,52.7562,52.7652,52.7292,52.7292,63467.0
2021-07-26 15:30:00,58.63,58.65,58.61,58.65,68126.0,52.7292,52.7472,52.7112,52.7472,68126.0
2021-07-26 15:35:00,58.65,58.65,58.6,58.63,85255.0,52.7472,52.7472,52.7022,52.7292,85255.0
2021-07-26 15:40:00,58.62,58.68,58.61,58.68,82033.0,52.7202,52.7742,52.7112,52.7742,82033.0
2021-07-26 15:45:00,58.68,58.69,58.65,58.66,183076.0,52.7742,52.7832,52.7472,52.7562,183076.0
2021-07-26 15:50:00,58.66,58.77,58.65,58.68,418188.0,52.7562,52.8551,52.7472,52.7742,418188.0
2021-07-26 15:55:00,58.68,58.72,58.62,58.7,398418.0,52.7742,52.8102,52.7202,52.7922,398418.0
2021-07-27 09:30:00,58.81,58.81,58.36,58.68,277534.0,52.8911,52.8911,52.4864,52.7742,277534.0
2021-07-27 09:35:00,58.7,58.74,58.49,58.65,160732.0,52.7922,52.8281,52.6033,52.7472,160732.0
2021-07-27 09:40:00,58.65,58.9,58.63,58.9,105000.0,52.7472,52.972,52.7292,52.972,105000.0
2021-07-27 09:45:00,58.9,58.91,58.77,58.84,93291.0,52.972,52.981,52.8551,52.9181,93291.0
2021-07-27 09:50:00,58.85,59.05,58.85,58.94,189171.0,52.9271,53.1069,52.9271,53.008,189171.0
2021-07-27 09:55:00,58.94,58.94,58.86,58.92,61693.0,53.008,53.008,52.9361,52.99,61693.0
2021-07-27 10:00:00,58.91,59.07,58.87,59.03,103937.0,52.981,53.1249,52.9451,53.089,103937.0
2021-07-27 10:05:00,59.03,59.08,58.94,58.96,134753.0,53.089,53.1339,53.008,53.026,134753.0
2021-07-27 10:10:00,58.95,59.02,58.9,58.92,149537.0,53.017,53.08,52.972,52.99,149537.0
2021-07-27 10:15:00,58.91,58.98,58.77,58.8,149459.0,52.981,53.044,52.8551,52.8821,149459.0
2021-07-27 10:20:00,58.8,58.87,58.77,58.79,192955.0,52.8821,52.9451,52.8551,52.8731,192955.0
2021-07-27 10:25:00,58.79,58.88,58.77,58.8,73587.0,52.8731,52.9541,52.8551,52.8821,73587.0
2021-07-27 10:30:00,58.79,58.79,58.64,58.69,137727.0,52.8731,52.8731,52.7382,52.7832,137727.0
2021-07-27 10:35:00,58.68,58.78,58.63,58.77,66937.0,52.7742,52.8641,52.7292,52.8551,66937.0
2021-07-27 10:40:00,58.77,58.81,58.69,58.73,67256.0,52.8551,52.8911,52.7832,52.8192,67256.0
2021-07-27 10:45:00,58.72,58.75,58.64,58.64,52200.0,52.8102,52.8371,52.7382,52.7382,52200.0
2021-07-27 10:50:00,58.64,58.69,58.58,58.67,63617.0,52.7382,52.7832,52.6842,52.7652,63617.0
2021-07-27 10:55:00,58.67,58.73,58.66,58.67,76377.0,52.7652,52.8192,52.7562,52.7652,76377.0
2021-07-27 11:00:00,58.66,58.72,58.62,58.65,49641.0,52.7562,52.8102,52.7202,52.7472,49641.0
2021-07-27 11:05:00,58.65,58.66,58.58,58.63,83933.0,52.7472,52.7562,52.6842,52.7292,83933.0
2021-07-27 11:10:00,58.64,58.69,58.61,58.63,55511.0,52.7382,52.7832,52.7112,52.7292,55511.0
2021-07-27 11:15:00,58.63,58.63,58.49,58.54,97056.0,52.7292,52.7292,52.6033,52.6483,97056.0
2021-07-27 11:20:00,58.53,58.59,58.49,58.58,38856.0,52.6393,52.6932,52.6033,52.6842,38856.0
2021-07-27 11:25:00,58.57,58.57,58.51,58.53,51579.0,52.6753,52.6753,52.6213,52.6393,51579.0
2021-07-27 11:30:00,58.52,58.52,58.41,58.46,84347.0,52.6303,52.6303,52.5314,52.5763,84347.0
2021-07-27 11:35:00,58.46,58.57,58.45,58.55,106055.0,52.5763,52.6753,52.5673,52.6573,106055.0
2021-07-27 11:40:00,58.55,58.63,58.52,58.61,98733.0,52.6573,52.7292,52.6303,52.7112,98733.0
2021-07-27 11:45:00,58.62,58.63,58.55,58.55,47095.0,52.7202,52.7292,52.6573,52.6573,47095.0
2021-07-27 11:50:00,58.55,58.61,58.54,58.59,47130.0,52.6573,52.7112,52.6483,52.6932,47130.0
2021-07-27 11:55:00,58.59,58.59,58.45,58.5,72496.0,52.6932,52.6932,52.5673,52.6123,72496.0
2021-07-27 12:00:00,58.5,58.5,58.37,58.39,104321.0,52.6123,52.6123,52.4954,52.5134,104321.0
2021-07-27 12:05:00,58.39,58.41,58.32,58.4,74191.0,52.5134,52.5314,52.4504,52.5224,74191.0
2021-07-27 12:10:00,58.4,58.4,58.34,58.34,44659.0,52.5224,52.5224,52.4684,52.4684,44659.0
2021-07-27 12:15:00,58.34,58.42,58.33,58.41,40247.0,52.4684,52.5404,52.4594,52.5314,40247.0
2021-07-27 12:20:00,58.42,58.42,58.35,58.4,108684.0,52.5404,52.5404,52.4774,52.5224,108684.0
2021-07-27 12:25:00,58.4,58.46,58.36,58.46,44577.0,52.5224,52.5763,52.4864,52.5763,44577.0
2021-07-27 12:30:00,58.45,58.48,58.4,58.43,42305.0,52.5673,52.5943,52.5224,52.5493,42305.0
2021-07-27 12:35:00,58.43,58.45,58.41,58.41,41057.0,52.5493,52.5673,52.5314,52.5314,41057.0
2021-07-27 12:40:00,58.42,58.5,58.39,58.48,47158.0,52.5404,52.6123,52.5134,52.5943,47158.0
2021-07-27 12:45:00,58.48,58.54,58.48,58.5,32457.0,52.5943,52.6483,52.5943,52.6123,32457.0
2021-07-27 12:50:00,58.5,58.54,58.46,58.46,48390.0,52.6123,52.6483,52.5763,52.5763,48390.0
2021-07-27 12:55:00,58.46,58.49,58.43,58.44,50934.0,52.5763,52.6033,52.5493,52.5583,50934.0
2021-07-27 13:00:00,58.44,58.48,58.36,58.37,49796.0,52.5583,52.5943,52.4864,52.4954,49796.0
2021-07-27 13:05:00,58.37,58.42,58.34,58.39,64416.0,52.4954,52.5404,52.4684,52.5134,64416.0
2021-07-27 13:10:00,58.39,58.42,58.36,58.39,26281.0,52.5134,52.5404,52.4864,52.5134,26281.0
2021-07-27 13:15:00,58.4,58.47,58.39,58.44,58409.0,52.5224,52.5853,52.5134,52.5583,58409.0
2021-07-27 13:20:00,58.44,58.44,58.38,58.42,45005.0,52.5583,52.5583,52.5044,52.5404,45005.0
2021-07-27 13:25:00,58.42,58.44,58.39,58.42,71779.0,52.5404,52.5583,52.5134,52.5404,71779.0
2021-07-27 13:30:00,58.43,58.44,58.35,58.36,71537.0,52.5493,52.5583,52.4774,52.4864,71537.0
2021-07-27 13:35:00,58.36,58.45,58.35,58.44,96778.0,52.4864,52.5673,52.4774,52.5583,96778.0
2021-07-27 13:40:00,58.45,58.45,58.36,58.41,52808.0,52.5673,52.5673,52.4864,52.5314,52808.0
2021-07-27 13:45:00,58.42,58.44,58.38,58.43,51842.0,52.5404,52.5583,52.5044,52.5493,51842.0
2021-07-27 13:50:00,58.43,58.43,58.36,58.38,32266.0,52.5493,52.5493,52.4864,52.5044,32266.0
2021-07-27 13:55:00,58.39,58.39,58.28,58.29,72737.0,52.5134,52.5134,52.4144,52.4234,72737.0
2021-07-27 14:00:00,58.3,58.37,58.3,58.33,53115.0,52.4324,52.4954,52.4324,52.4594,53115.0
2021-07-27 14:05:00,58.33,58.4,58.32,58.38,43467.0,52.4594,52.5224,52.4504,52.5044,43467.0
2021-07-27 14:10:00,58.38,58.43,58.37,58.43,47963.0,52.5044,52.5493,52.4954,52.5493,47963.0
2021-07-27 14:15:00,58.43,58.49,58.43,58.46,49633.0,52.5493,52.6033,52.5493,52.5763,49633.0
2021-07-27 14:20:00,58.46,58.51,58.45,58.48,39861.0,52.5763,52.6213,52.5673,52.5943,39861.0
2021-07-27 14:25:00,58.48,58.49,58.44,58.45,52094.0,52.5943,52.6033,52.5583,52.5673,52094.0
2021-07-27 14:30:00,58.44,58.47,58.43,58.44,43510.0,52.5583,52.5853,52.5493,52.5583,43510.0
2021-07-27 14:35:00,58.43,58.45,58.4,58.41,40290.0,52.5493,52.5673,52.5224,52.5314,40290.0
2021-07-27 14:40:00,58.42,58.42,58.38,58.39,45195.0,52.5404,52.5404,52.5044,52.5134,45195.0
2021-07-27 14:45:00,58.4,58.46,58.39,58.45,38101.0,52.5224,52.5763,52.5134,52.5673,38101.0
2021-07-27 14:50:00,58.45,58.47,58.38,58.42,71113.0,52.5673,52.5853,52.5044,52.5404,71113.0
2021-07-27 14:55:00,58.42,58.47,58.41,58.45,36865.0,52.5404,52.5853,52.5314,52.5673,36865.0
2021-07-27 15:00:00,58.45,58.52,58.45,58.48,42493.0,52.5673,52.6303,52.5673,52.5943,42493.0
2021-07-27 15:05:00,58.48,58.49,58.42,58.48,86356.0,52.5943,52.6033,52.5404,52.5943,86356.0
2021-07-27 15:10:00,58.48,58.51,58.45,58.5,39287.0,52.5943,52.6213,52.5673,52.6123,39287.0
2021-07-27 15:15:00,58.51,58.51,58.44,58.47,35736.0,52.6213,52.6213,52.5583,52.5853,35736.0
2021-07-27 15:20:00,58.47,58.49,58.45,58.46,51022.0,52.5853,52.6033,52.5673,52.5763,51022.0
2021-07-27 15:25:00,58.47,58.47,58.43,58.43,46061.0,52.5853,52.5853,52.5493,52.5493,46061.0
2021-07-27 15:30:00,58.43,58.43,58.35,58.35,64344.0,52.5493,52.5493,52.4774,52.4774,64344.0
2021-07-27 15:35:00,58.35,58.39,58.34,58.35,93079.0,52.4774,52.5134,52.4684,52.4774,93079.0
2021-07-27 15:40:00,58.35,58.44,58.34,58.44,131097.0,52.4774,52.5583,52.4684,52.5583,131097.0
2021-07-27 15:45:00,58.44,58.47,58.42,58.46,201863.0,52.5583,52.5853,52.5404,52.5763,201863.0
2021-07-27 15:50:00,58.46,58.53,58.43,58.5,374590.0,52.5763,52.6393,52.5493,52.6123,374590.0
2021-07-27 15:55:00,58.5,58.58,58.49,58.57,468959.0,52.6123,52.6842,52.6033,52.6753,468959.0
2021-07-28 09:30:00,58.3,58.43,58.2,58.39,467856.0,52.4324,52.5493,52.3425,52.5134,467856.0
2021-07-28 09:35:00,58.39,58.54,58.33,58.51,146092.0,52.5134,52.6483,52.4594,52.6213,146092.0
2021-07-28 09:40:00,58.51,58.54,58.14,58.16,181461.0,52.6213,52.6483,52.2885,52.3065,181461.0
2021-07-28 09:45:00,58.16,58.21,57.97,57.99,149447.0,52.3065,52.3515,52.1356,52.1536,149447.0
2021-07-28 09:50:00,57.99,58.05,57.72,57.73,169835.0,52.1536,52.2076,51.9108,51.9198,169835.0
2021-07-28 09:55:00,57.73,57.83,57.65,57.67,130005.0,51.9198,52.0097,51.8478,51.8658,130005.0
2021-07-28 10:00:00,57.66,57.67,57.55,57.6,138475.0,51.8568,51.8658,51.7579,51.8029,138475.0
2021-07-28 10:05:00,57.6,57.67,57.57,57.6,96308.0,51.8029,51.8658,51.7759,51.8029,96308.0
2021-07-28 10:10:00,57.6,57.78,57.54,57.77,387853.0,51.8029,51.9648,51.7489,51.9558,387853.0
2021-07-28 10:15:00,57.78,57.83,57.7,57.8,307169.0,51.9648,52.0097,51.8928,51.9828,307169.0
2021-07-28 10:20:00,57.8,57.9,57.8,57.87,112804.0,51.9828,52.0727,51.9828,52.0457,112804.0
2021-07-28 10:25:00,57.86,58.08,57.85,58.04,189925.0,52.0367,52.2346,52.0277,52.1986,189925.0
2021-07-28 10:30:00,58.04,58.09,57.98,58.07,68477.0,52.1986,52.2436,52.1446,52.2256,68477.0
2021-07-28 10:35:00,58.07,58.08,57.97,57.98,65070.0,52.2256,52.2346,52.1356,52.1446,65070.0
2021-07-28 10:40:00,57.98,58.0,57.89,57.93,62520.0,52.1446,52.1626,52.0637,52.0997,62520.0
2021-07-28 10:45:00,57.93,57.98,57.92,57.96,87234.0,52.0997,52.1446,52.0907,52.1266,87234.0
2021-07-28 10:50:00,57.95,58.01,57.93,58.0,111592.0,52.1177,52.1716,52.0997,52.1626,111592.0
2021-07-28 10:55:00,58.0,58.05,57.96,58.0,103882.0,52.1626,52.2076,52.1266,52.1626,103882.0
2021-07-28 11:00:00,57.99,58.02,57.96,58.0,111921.0,52.1536,52.1806,52.1266,52.1626,111921.0
2021-07-28 11:05:00,58.0,58.02,57.97,58.02,76380.0,52.1626,52.1806,52.1356,52.1806,76380.0
2021-07-28 11:10:00,58.02,58.02,57.91,57.91,107713.0,52.1806,52.1806,52.0817,52.0817,107713.0
2021-07-28 11:15:00,57.91,57.96,57.86,57.91,136956.0,52.0817,52.1266,52.0367,52.0817,136956.0
2021-07-28 11:20:00,57.92,57.95,57.87,57.89,45322.0,52.0907,52.1177,52.0457,52.0637,45322.0
2021-07-28 11:25:00,57.89,57.94,57.88,57.92,113916.0,52.0637,52.1087,52.0547,52.0907,113916.0
2021-07-28 11:30:00,57.92,58.0,57.9,57.97,208293.0,52.0907,52.1626,52.0727,52.1356,208293.0
2021-07-28 11:35:00,57.96,58.02,57.94,58.02,91856.0,52.1266,52.1806,52.1087,52.1806,91856.0
2021-07-28 11:40:00,58.02,58.04,57.99,58.0,82467.0,52.1806,52.1986,52.1536,52.1626,82467.0
2021-07-28 11:45:00,58.0,58.05,57.98,58.0,56356.0,52.1626,52.2076,52.1446,52.1626,56356.0
2021-07-28 11:50:00,58.0,58.03,57.98,58.0,107074.0,52.1626,52.1896,52.1446,52.1626,107074.0
2021-07-28 11:55:00,58.01,58.03,57.95,57.96,90764.0,52.1716,52.1896,52.1177,52.1266,90764.0
2021-07-28 12:00:00,57.96,58.0,57.92,57.93,40241.0,52.1266,52.1626,52.0907,52.0997,40241.0
2021-07-28 12:05:00,57.93,57.94,57.89,57.92,45835.0,52.0997,52.1087,52.0637,52.0907,45835.0
2021-07-28 12:10:00,57.91,57.91,57.81,57.81,62585.0,52.0817,52.0817,51.9917,51.9917,62585.0
2021-07-28 12:15:00,57.81,57.82,57.77,57.8,61243.0,51.9917,52.0007,51.9558,51.9828,61243.0
2021-07-28 12:20:00,57.8,57.8,57.76,57.79,38971.0,51.9828,51.9828,51.9468,51.9738,38971.0
2021-07-28 12:25:00,57.78,57.8,57.72,57.73,54683.0,51.9648,51.9828,51.9108,51.9198,54683.0
2021-07-28 12:30:00,57.73,57.74,57.7,57.71,41210.0,51.9198,51.9288,51.8928,51.9018,41210.0
2021-07-28 12:35:00,57.71,57.72,57.63,57.65,69409.0,51.9018,51.9108,51.8299,51.8478,69409.0
2021-07-28 12:40:00,57.65,57.66,57.59,57.6,46550.0,51.8478,51.8568,51.7939,51.8029,46550.0
2021-07-28 12:45:00,57.6,57.69,57.58,57.65,80774.0,51.8029,51.8838,51.7849,51.8478,80774.0
2021-07-28 12:50:00,57.65,57.65,57.52,57.52,52722.0,51.8478,51.8478,51.7309,51.7309,52722.0
2021-07-28 12:55:00,57.52,57.53,57.48,57.52,91643.0,51.7309,51.7399,51.695,51.7309,91643.0
2021-07-28 13:00:00,57.52,57.54,57.41,57.41,96418.0,51.7309,51.7489,51.632,51.632,96418.0
2021-07-28 13:05:00,57.42,57.48,57.41,57.47,59749.0,51.641,51.695,51.632,51.686,59749.0
2021-07-28 13:10:00,57.47,57.47,57.38,57.39,68581.0,51.686,51.686,51.605,51.614,68581.0
2021-07-28 13:15:00,57.39,57.48,57.38,57.48,64751.0,51.614,51.695,51.605,51.695,64751.0
2021-07-28 13:20:00,57.48,57.48,57.43,57.46,62167.0,51.695,51.695,51.65,51.677,62167.0
2021-07-28 13:25:00,57.46,57.5,57.44,57.5,89732.0,51.677,51.7129,51.659,51.7129,89732.0
2021-07-28 13:30:00,57.5,57.51,57.43,57.45,98749.0,51.7129,51.7219,51.65,51.668,98749.0
2021-07-28 13:35:00,57.46,57.5,57.45,57.5,59188.0,51.677,51.7129,51.668,51.7129,59188.0
2021-07-28 13:40:00,57.5,57.62,57.49,57.62,69819.0,51.7129,51.8209,51.704,51.8209,69819.0
2021-07-28 13:45:00,57.62,57.77,57.61,57.73,140494.0,51.8209,51.9558,51.8119,51.9198,140494.0
2021-07-28 13:50:00,57.73,57.73,57.61,57.63,179415.0,51.9198,51.9198,51.8119,51.8299,179415.0
2021-07-28 13:55:00,57.62,57.65,57.55,57.57,87862.0,51.8209,51.8478,51.7579,51.7759,87862.0
2021-07-28 14:00:00,57.57,57.74,57.43,57.69,233135.0,51.7759,51.9288,51.65,51.8838,233135.0
2021-07-28 14:05:00,57.68,57.69,57.57,57.68,110121.0,51.8748,51.8838,51.7759,51.8748,110121.0
2021-07-28 14:10:00,57.68,57.75,57.68,57.75,63040.0,51.8748,51.9378,51.8748,51.9378,63040.0
2021-07-28 14:15:00,57.74,57.77,57.72,57.75,84561.0,51.9288,51.9558,51.9108,51.9378,84561.0
2021-07-28 14:20:00,57.74,57.79,57.7,57.76,125313.0,51.9288,51.9738,51.8928,51.9468,125313.0
2021-07-28 14:25:00,57.77,57.81,57.73,57.74,81863.0,51.9558,51.9917,51.9198,51.9288,81863.0
2021-07-28 14:30:00,57.75,57.81,57.73,57.79,105615.0,51.9378,51.9917,51.9198,51.9738,105615.0
2021-07-28 14:35:00,57.8,57.94,57.73,57.91,170780.0,51.9828,52.1087,51.9198,52.0817,170780.0
2021-07-28 14:40:00,57.9,57.98,57.89,57.97,115308.0,52.0727,52.1446,52.0637,52.1356,115308.0
2021-07-28 14:45:00,57.98,58.05,57.97,58.05,86790.0,52.1446,52.2076,52.1356,52.2076,86790.0
2021-07-28 14:50:00,58.04,58.08,57.99,58.07,148530.0,52.1986,52.2346,52.1536,52.2256,148530.0
2021-07-28 14:55:00,58.07,58.1,58.03,58.04,69745.0,52.2256,52.2526,52.1896,52.1986,69745.0
2021-07-28 15:00:00,58.05,58.16,58.05,58.1,155996.0,52.2076,52.3065,52.2076,52.2526,155996.0
2021-07-28 15:05:00,58.1,58.18,58.05,58.15,188043.0,52.2526,52.3245,52.2076,52.2975,188043.0
2021-07-28 15:10:00,58.14,58.23,58.13,58.15,176945.0,52.2885,52.3695,52.2795,52.2975,176945.0
2021-07-28 15:15:00,58.15,58.17,58.01,58.03,171498.0,52.2975,52.3155,52.1716,52.1896,171498.0
2021-07-28 15:20:00,58.03,58.04,57.94,57.98,71336.0,52.1896,52.1986,52.1087,52.1446,71336.0
2021-07-28 15:25:00,57.98,58.02,57.97,58.0,97134.0,52.1446,52.1806,52.1356,52.1626,97134.0
2021-07-28 15:30:00,58.0,58.08,57.99,58.05,140198.0,52.1626,52.2346,52.1536,52.2076,140198.0
2021-07-28 15:35:00,58.05,58.09,58.01,58.02,120722.0,52.2076,52.2436,52.1716,52.1806,120722.0
2021-07-28 15:40:00,58.01,58.15,58.0,58.14,167384.0,52.1716,52.2975,52.1626,52.2885,167384.0
2021-07-28 15:45:00,58.14,58.14,58.02,58.04,239375.0,52.2885,52.2885,52.1806,52.1986,239375.0
2021-07-28 15:50:00,58.05,58.06,57.93,58.0,406239.0,52.2076,52.2166,52.0997,52.1626,406239.0
2021-07-28 15:55:00,57.99,58.03,57.91,57.98,691665.0,52.1536,52.1896,52.0817,52.1446,691665.0
2021-07-29 09:30:00,58.84,59.2,58.28,59.09,880945.0,52.9181,53.2419,52.4144,53.1429,880945.0
2021-07-29 09:35:00,59.08,59.24,58.96,58.98,462918.0,53.1339,53.2778,53.026,53.044,462918.0
2021-07-29 09:40:00,58.99,59.18,58.83,58.99,407339.0,53.053,53.2239,52.9091,53.053,407339.0
2021-07-29 09:45:00,58.99,59.31,58.87,59.28,323915.0,53.053,53.3408,52.9451,53.3138,323915.0
2021-07-29 09:50:00,59.26,59.46,59.08,59.34,434718.0,53.2958,53.4757,53.1339,53.3678,434718.0
2021-07-29 09:55:00,59.34,59.48,59.19,59.41,441168.0,53.3678,53.4937,53.2329,53.4307,441168.0
2021-07-29 10:00:00,59.4,59.47,59.2,59.35,382749.0,53.4217,53.4847,53.2419,53.3768,382749.0
2021-07-29 10:05:00,59.35,59.46,59.23,59.43,455904.0,53.3768,53.4757,53.2688,53.4487,455904.0
2021-07-29 10:10:00,59.42,59.7,59.35,59.44,686650.0,53.4397,53.6915,53.3768,53.4577,686650.0
2021-07-29 10:15:00,59.43,59.7,59.42,59.48,1090916.0,53.4487,53.6915,53.4397,53.4937,1090916.0
2021-07-29 10:20:00,59.48,59.53,59.12,59.19,213669.0,53.4937,53.5386,53.1699,53.2329,213669.0
2021-07-29 10:25:00,59.21,59.29,59.07,59.15,267403.0,53.2508,53.3228,53.1249,53.1969,267403.0
2021-07-29 10:30:00,59.16,59.32,59.09,59.12,240815.0,53.2059,53.3498,53.1429,53.1699,240815.0
2021-07-29 10:35:00,59.12,59.14,58.88,58.97,207898.0,53.1699,53.1879,52.9541,53.035,207898.0
2021-07-29 10:40:00,58.97,59.09,58.86,59.0,301999.0,53.035,53.1429,52.9361,53.062,301999.0
2021-07-29 10:45:00,58.99,59.18,58.94,59.01,365927.0,53.053,53.2239,53.008,53.071,365927.0
2021-07-29 10:50:00,59.01,59.03,58.83,58.91,143286.0,53.071,53.089,52.9091,52.981,143286.0
2021-07-29 10:55:00,58.91,58.93,58.79,58.86,178925.0,52.981,52.999,52.8731,52.9361,178925.0
2021-07-29 11:00:00,58.86,59.04,58.84,58.98,174378.0,52.9361,53.098,52.9181,53.044,174378.0
2021-07-29 11:05:00,59.0,59.02,58.85,58.9,205296.0,53.062,53.08,52.9271,52.972,205296.0
2021-07-29 11:10:00,58.91,58.95,58.82,58.92,423193.0,52.981,53.017,52.9001,52.99,423193.0
2021-07-29 11:15:00,58.92,59.14,58.88,59.12,244130.0,52.99,53.1879,52.9541,53.1699,244130.0
2021-07-29 11:20:00,59.11,59.18,58.96,59.05,215270.0,53.1609,53.2239,53.026,53.1069,215270.0
2021-07-29 11:25:00,59.05,59.06,58.92,58.99,98921.0,53.1069,53.1159,52.99,53.053,98921.0
2021-07-29 11:30:00,59.0,59.08,58.98,58.98,95420.0,53.062,53.1339,53.044,53.044,95420.0
2021-07-29 11:35:00,58.98,59.02,58.88,58.92,118879.0,53.044,53.08,52.9541,52.99,118879.0
2021-07-29 11:40:00,58.93,58.93,58.77,58.81,114484.0,52.999,52.999,52.8551,52.8911,114484.0
2021-07-29 11:45:00,58.81,58.82,58.65,58.68,152095.0,52.8911,52.9001,52.7472,52.7742,152095.0
2021-07-29 11:50:00,58.67,58.68,58.56,58.58,120277.0,52.7652,52.7742,52.6663,52.6842,120277.0
2021-07-29 11:55:00,58.58,58.66,58.49,58.5,184353.0,52.6842,52.7562,52.6033,52.6123,184353.0
2021-07-29 12:00:00,58.5,58.6,58.36,58.4,216729.0,52.6123,52.7022,52.4864,52.5224,216729.0
2021-07-29 12:05:00,58.39,58.58,58.38,58.47,231686.0,52.5134,52.6842,52.5044,52.5853,231686.0
2021-07-29 12:10:00,58.47,58.53,58.44,58.48,98242.0,52.5853,52.6393,52.5583,52.5943,98242.0
2021-07-29 12:15:00,58.48,58.57,58.41,58.46,216912.0,52.5943,52.6753,52.5314,52.5763,216912.0
2021-07-29 12:20:00,58.46,58.47,58.32,58.37,208431.0,52.5763,52.5853,52.4504,52.4954,208431.0
2021-07-29 12:25:00,58.37,58.4,58.28,58.29,93886.0,52.4954,52.5224,52.4144,52.4234,93886.0
2021-07-29 12:30:00,58.29,58.43,58.19,58.42,198596.0,52.4234,52.5493,52.3335,52.5404,198596.0
2021-07-29 12:35:00,58.41,58.47,58.34,58.44,58933.0,52.5314,52.5853,52.4684,52.5583,58933.0
2021-07-29 12:40:00,58.44,58.5,58.35,58.37,120216.0,52.5583,52.6123,52.4774,52.4954,120216.0
2021-07-29 12:45:00,58.37,58.41,58.35,58.37,56651.0,52.4954,52.5314,52.4774,52.4954,56651.0
2021-07-29 12:50:00,58.37,58.47,58.36,58.47,39193.0,52.4954,52.5853,52.4864,52.5853,39193.0
2021-07-29 12:55:00,58.47,58.48,58.34,58.35,39510.0,52.5853,52.5943,52.4684,52.4774,39510.0
2021-07-29 13:00:00,58.35,58.38,58.3,58.33,48555.0,52.4774,52.5044,52.4324,52.4594,48555.0
2021-07-29 13:05:00,58.34,58.44,58.3,58.41,72602.0,52.4684,52.5583,52.4324,52.5314,72602.0
2021-07-29 13:10:00,58.41,58.47,58.33,58.46,110457.0,52.5314,52.5853,52.4594,52.5763,110457.0
2021-07-29 13:15:00,58.46,58.59,58.44,58.58,53306.0,52.5763,52.6932,52.5583,52.6842,53306.0
2021-07-29 13:20:00,58.57,58.59,58.47,58.57,69329.0,52.6753,52.6932,52.5853,52.6753,69329.0
2021-07-29 13:25:00,58.57,58.58,58.51,58.54,45109.0,52.6753,52.6842,52.6213,52.6483,45109.0
2021-07-29 13:30:00,58.55,58.6,58.49,58.6,83819.0,52.6573,52.7022,52.6033,52.7022,83819.0
2021-07-29 13:35:00,58.6,58.62,58.52,58.54,54803.0,52.7022,52.7202,52.6303,52.6483,54803.0
2021-07-29 13:40:00,58.53,58.54,58.41,58.43,54599.0,52.6393,52.6483,52.5314,52.5493,54599.0
2021-07-29 13:45:00,58.43,58.45,58.39,58.44,65399.0,52.5493,52.5673,52.5134,52.5583,65399.0
2021-07-29 13:50:00,58.44,58.49,58.43,58.48,37900.0,52.5583,52.6033,52.5493,52.5943,37900.0
2021-07-29 13:55:00,58.49,58.56,58.46,58.55,75608.0,52.6033,52.6663,52.5763,52.6573,75608.0
2021-07-29 14:00:00,58.55,58.6,58.55,58.58,53410.0,52.6573,52.7022,52.6573,52.6842,53410.0
2021-07-29 14:05:00,58.58,58.61,58.54,58.57,46042.0,52.6842,52.7112,52.6483,52.6753,46042.0
2021-07-29 14:10:00,58.56,58.57,58.51,58.52,70597.0,52.6663,52.6753,52.6213,52.6303,70597.0
2021-07-29 14:15:00,58.53,58.53,58.44,58.45,59222.0,52.6393,52.6393,52.5583,52.5673,59222.0
2021-07-29 14:20:00,58.45,58.46,58.38,58.38,40167.0,52.5673,52.5763,52.5044,52.5044,40167.0
2021-07-29 14:25:00,58.38,58.38,58.3,58.33,108344.0,52.5044,52.5044,52.4324,52.4594,108344.0
2021-07-29 14:30:00,58.33,58.48,58.28,58.48,161633.0,52.4594,52.5943,52.4144,52.5943,161633.0
2021-07-29 14:35:00,58.48,58.5,58.42,58.5,112757.0,52.5943,52.6123,52.5404,52.6123,112757.0
2021-07-29 14:40:00,58.51,58.51,58.41,58.48,91890.0,52.6213,52.6213,52.5314,52.5943,91890.0
2021-07-29 14:45:00,58.48,58.5,58.42,58.5,64003.0,52.5943,52.6123,52.5404,52.6123,64003.0
2021-07-29 14:50:00,58.51,58.54,58.42,58.49,94943.0,52.6213,52.6483,52.5404,52.6033,94943.0
2021-07-29 14:55:00,58.5,58.53,58.42,58.44,67201.0,52.6123,52.6393,52.5404,52.5583,67201.0
2021-07-29 15:00:00,58.44,58.46,58.36,58.37,102399.0,52.5583,52.5763,52.4864,52.4954,102399.0
2021-07-29 15:05:00,58.36,58.44,58.36,58.43,53221.0,52.4864,52.5583,52.4864,52.5493,53221.0
2021-07-29 15:10:00,58.43,58.44,58.29,58.3,67408.0,52.5493,52.5583,52.4234,52.4324,67408.0
2021-07-29 15:15:00,58.29,58.41,58.28,58.38,140219.0,52.4234,52.5314,52.4144,52.5044,140219.0
2021-07-29 15:20:00,58.38,58.43,58.34,58.42,104025.0,52.5044,52.5493,52.4684,52.5404,104025.0
2021-07-29 15:25:00,58.41,58.42,58.31,58.31,102148.0,52.5314,52.5404,52.4414,52.4414,102148.0
2021-07-29 15:30:00,58.32,58.39,58.31,58.36,112580.0,52.4504,52.5134,52.4414,52.4864,112580.0
2021-07-29 15:35:00,58.37,58.43,58.36,58.4,87012.0,52.4954,52.5493,52.4864,52.5224,87012.0
2021-07-29 15:40:00,58.4,58.46,58.34,58.46,146035.0,52.5224,52.5763,52.4684,52.5763,146035.0
2021-07-29 15:45:00,58.46,58.49,58.31,58.32,178841.0,52.5763,52.6033,52.4414,52.4504,178841.0
2021-07-29 15:50:00,58.32,58.34,58.12,58.16,597399.0,52.4504,52.4684,52.2705,52.3065,597399.0
2021-07-29 15:55:00,58.16,58.16,58.06,58.1,914675.0,52.3065,52.3065,52.2166,52.2526,914675.0
2021-07-30 09:30:00,58.07,58.42,57.9,58.4,563624.0,52.2256,52.5404,52.0727,52.5224,563624.0
2021-07-30 09:35:00,58.4,58.78,58.38,58.78,303457.0,52.5224,52.8641,52.5044,52.8641,303457.0
2021-07-30 09:40:00,58.78,58.85,58.62,58.76,224772.0,52.8641,52.9271,52.7202,52.8461,224772.0
2021-07-30 09:45:00,58.75,58.87,58.7,58.83,288765.0,52.8371,52.9451,52.7922,52.9091,288765.0
2021-07-30 09:50:00,58.84,58.99,58.78,58.89,239322.0,52.9181,53.053,52.8641,52.9631,239322.0
2021-07-30 09:55:00,58.88,58.99,58.87,58.91,166469.0,52.9541,53.053,52.9451,52.981,166469.0
2021-07-30 10:00:00,58.92,58.98,58.84,58.86,187552.0,52.99,53.044,52.9181,52.9361,187552.0
2021-07-30 10:05:00,58.86,59.06,58.85,59.05,820847.0,52.9361,53.1159,52.9271,53.1069,820847.0
2021-07-30 10:10:00,59.05,59.14,58.95,59.14,578968.0,53.1069,53.1879,53.017,53.1879,578968.0
2021-07-30 10:15:00,59.14,59.15,59.01,59.07,171812.0,53.1879,53.1969,53.071,53.1249,171812.0
2021-07-30 10:20:00,59.07,59.08,58.74,58.78,182555.0,53.1249,53.1339,52.8281,52.8641,182555.0
2021-07-30 10:25:00,58.78,58.79,58.68,58.72,197491.0,52.8641,52.8731,52.7742,52.8102,197491.0
2021-07-30 10:30:00,58.73,58.87,58.72,58.86,174662.0,52.8192,52.9451,52.8102,52.9361,174662.0
2021-07-30 10:35:00,58.85,59.04,58.85,59.01,235924.0,52.9271,53.098,52.9271,53.071,235924.0
2021-07-30 10:40:00,59.0,59.11,58.98,59.05,187022.0,53.062,53.1609,53.044,53.1069,187022.0
2021-07-30 10:45:00,59.05,59.11,59.04,59.05,175358.0,53.1069,53.1609,53.098,53.1069,175358.0
2021-07-30 10:50:00,59.05,59.1,58.99,59.04,136559.0,53.1069,53.1519,53.053,53.098,136559.0
2021-07-30 10:55:00,59.04,59.17,59.03,59.1,244461.0,53.098,53.2149,53.089,53.1519,244461.0
2021-07-30 11:00:00,59.09,59.1,58.96,59.0,317724.0,53.1429,53.1519,53.026,53.062,317724.0
2021-07-30 11:05:00,59.0,59.12,58.88,59.07,349453.0,53.062,53.1699,52.9541,53.1249,349453.0
2021-07-30 11:10:00,59.08,59.16,59.06,59.16,184216.0,53.1339,53.2059,53.1159,53.2059,184216.0
2021-07-30 11:15:00,59.16,59.23,59.15,59.19,212957.0,53.2059,53.2688,53.1969,53.2329,212957.0
2021-07-30 11:20:00,59.19,59.21,59.15,59.17,111888.0,53.2329,53.2508,53.1969,53.2149,111888.0
2021-07-30 11:25:00,59.17,59.19,59.09,59.18,182774.0,53.2149,53.2329,53.1429,53.2239,182774.0
2021-07-30 11:30:00,59.18,59.21,59.07,59.09,157101.0,53.2239,53.2508,53.1249,53.1429,157101.0
2021-07-30 11:35:00,59.1,59.12,59.05,59.12,184923.0,53.1519,53.1699,53.1069,53.1699,184923.0
2021-07-30 11:40:00,59.11,59.14,58.98,59.04,158307.0,53.1609,53.1879,53.044,53.098,158307.0
2021-07-30 11:45:00,59.04,59.04,58.96,58.98,87036.0,53.098,53.098,53.026,53.044,87036.0
2021-07-30 11:50:00,58.98,59.06,58.93,59.02,216024.0,53.044,53.1159,52.999,53.08,216024.0
2021-07-30 11:55:00,59.01,59.02,58.95,58.96,144932.0,53.071,53.08,53.017,53.026,144932.0
2021-07-30 12:00:00,58.95,59.0,58.95,58.98,176275.0,53.017,53.062,53.017,53.044,176275.0
2021-07-30 12:05:00,58.98,59.02,58.94,58.95,268763.0,53.044,53.08,53.008,53.017,268763.0
2021-07-30 12:10:00,58.95,58.99,58.93,58.93,88512.0,53.017,53.053,52.999,52.999,88512.0
2021-07-30 12:15:00,58.92,58.94,58.87,58.9,100054.0,52.99,53.008,52.9451,52.972,100054.0
2021-07-30 12:20:00,58.9,58.95,58.88,58.89,91247.0,52.972,53.017,52.9541,52.9631,91247.0
2021-07-30 12:25:00,58.9,58.94,58.85,58.86,82442.0,52.972,53.008,52.9271,52.9361,82442.0
2021-07-30 12:30:00,58.86,58.9,58.81,58.9,95054.0,52.9361,52.972,52.8911,52.972,95054.0
2021-07-30 12:35:00,58.9,58.98,58.89,58.95,68946.0,52.972,53.044,52.9631,53.017,68946.0
2021-07-30 12:40:00,58.95,59.03,58.94,59.01,90702.0,53.017,53.089,53.008,53.071,90702.0
2021-07-30 12:45:00,59.0,59.02,58.96,58.97,86547.0,53.062,53.08,53.026,53.035,86547.0
2021-07-30 12:50:00,58.98,59.02,58.97,59.02,118930.0,53.044,53.08,53.035,53.08,118930.0
2021-07-30 12:55:00,59.01,59.03,58.96,58.99,150332.0,53.071,53.089,53.026,53.053,150332.0
2021-07-30 13:00:00,58.99,59.01,58.96,59.01,119220.0,53.053,53.071,53.026,53.071,119220.0
2021-07-30 13:05:00,59.01,59.01,58.92,58.94,92241.0,53.071,53.071,52.99,53.008,92241.0
2021-07-30 13:10:00,58.93,58.94,58.88,58.92,49792.0,52.999,53.008,52.9541,52.99,49792.0
2021-07-30 13:15:00,58.93,59.0,58.92,58.99,67309.0,52.999,53.062,52.99,53.053,67309.0
2021-07-30 13:20:00,58.98,58.99,58.93,58.96,72006.0,53.044,53.053,52.999,53.026,72006.0
2021-07-30 13:25:00,58.96,58.97,58.94,58.95,61574.0,53.026,53.035,53.008,53.017,61574.0
2021-07-30 13:30:00,58.95,58.98,58.94,58.97,76281.0,53.017,53.044,53.008,53.035,76281.0
2021-07-30 13:35:00,58.96,59.0,58.96,59.0,96285.0,53.026,53.062,53.026,53.062,96285.0
2021-07-30 13:40:00,59.0,59.0,58.93,58.95,87991.0,53.062,53.062,52.999,53.017,87991.0
2021-07-30 13:45:00,58.94,58.95,58.9,58.94,91794.0,53.008,53.017,52.972,53.008,91794.0
2021-07-30 13:50:00,58.94,58.97,58.91,58.92,33869.0,53.008,53.035,52.981,52.99,33869.0
2021-07-30 13:55:00,58.92,58.98,58.92,58.95,91373.0,52.99,53.044,52.99,53.017,91373.0
2021-07-30 14:00:00,58.95,58.95,58.84,58.86,121002.0,53.017,53.017,52.9181,52.9361,121002.0
2021-07-30 14:05:00,58.87,58.9,58.84,58.89,112925.0,52.9451,52.972,52.9181,52.9631,112925.0
2021-07-30 14:10:00,58.89,58.89,58.83,58.84,196271.0,52.9631,52.9631,52.9091,52.9181,196271.0
2021-07-30 14:15:00,58.85,58.86,58.77,58.79,104877.0,52.9271,52.9361,52.8551,52.8731,104877.0
2021-07-30 14:20:00,58.79,58.87,58.78,58.87,135384.0,52.8731,52.9451,52.8641,52.9451,135384.0
2021-07-30 14:25:00,58.87,58.88,58.79,58.83,94525.0,52.9451,52.9541,52.8731,52.9091,94525.0
2021-07-30 14:30:00,58.82,58.82,58.77,58.8,93924.0,52.9001,52.9001,52.8551,52.8821,93924.0
2021-07-30 14:35:00,58.79,58.8,58.73,58.74,111687.0,52.8731,52.8821,52.8192,52.8281,111687.0
2021-07-30 14:40:00,58.75,58.83,58.74,58.81,79052.0,52.8371,52.9091,52.8281,52.8911,79052.0
2021-07-30 14:45:00,58.8,58.85,58.79,58.8,51944.0,52.8821,52.9271,52.8731,52.8821,51944.0
2021-07-30 14:50:00,58.79,58.82,58.74,58.8,104038.0,52.8731,52.9001,52.8281,52.8821,104038.0
2021-07-30 14:55:00,58.81,58.83,58.77,58.82,88544.0,52.8911,52.9091,52.8551,52.9001,88544.0
2021-07-30 15:00:00,58.82,58.95,58.81,58.9,124687.0,52.9001,53.017,52.8911,52.972,124687.0
2021-07-30 15:05:00,58.91,58.94,58.89,58.93,83185.0,52.981,53.008,52.9631,52.999,83185.0
2021-07-30 15:10:00,58.93,58.95,58.89,58.91,98394.0,52.999,53.017,52.9631,52.981,98394.0
2021-07-30 15:15:00,58.91,58.92,58.87,58.88,147407.0,52.981,52.99,52.9451,52.9541,147407.0
2021-07-30 15:20:00,58.88,58.9,58.77,58.78,104314.0,52.9541,52.972,52.8551,52.8641,104314.0
2021-07-30 15:25:00,58.78,58.9,58.77,58.88,155251.0,52.8641,52.972,52.8551,52.9541,155251.0
2021-07-30 15:30:00,58.88,58.92,58.87,58.91,242404.0,52.9541,52.99,52.9451,52.981,242404.0
2021-07-30 15:35:00,58.91,58.98,58.87,58.88,369775.0,52.981,53.044,52.9451,52.9541,369775.0
2021-07-30 15:40:00,58.88,58.9,58.84,58.89,279830.0,52.9541,52.972,52.9181,52.9631,279830.0
2021-07-30 15:45:00,58.9,58.92,58.87,58.92,310492.0,52.972,52.99,52.9451,52.99,310492.0
2021-07-30 15:50:00,58.92,58.95,58.7,58.78,1227758.0,52.99,53.017,52.7922,52.8641,1227758.0
2021-07-30 15:55:00,58.78,58.87,58.76,58.86,1356427.0,52.8641,52.9451,52.8461,52.9361,1356427.0
2021-08-02 09:30:00,58.91,59.27,58.78,59.09,599640.0,52.981,53.3048,52.8641,53.1429,599640.0
2021-08-02 09:35:00,59.11,59.16,58.67,58.67,256460.0,53.1609,53.2059,52.7652,52.7652,256460.0
2021-08-02 09:40:00,58.67,58.75,58.43,58.48,204708.0,52.7652,52.8371,52.5493,52.5943,204708.0
2021-08-02 09:45:00,58.48,58.6,58.38,58.45,178873.0,52.5943,52.7022,52.5044,52.5673,178873.0
2021-08-02 09:50:00,58.45,58.55,58.42,58.43,185707.0,52.5673,52.6573,52.5404,52.5493,185707.0
2021-08-02 09:55:00,58.44,58.45,58.29,58.3,161783.0,52.5583,52.5673,52.4234,52.4324,161783.0
2021-08-02 10:00:00,58.3,58.3,58.14,58.21,144011.0,52.4324,52.4324,52.2885,52.3515,144011.0
2021-08-02 10:05:00,58.22,58.22,58.01,58.2,318334.0,52.3605,52.3605,52.1716,52.3425,318334.0
2021-08-02 10:10:00,58.2,58.35,58.2,58.32,143434.0,52.3425,52.4774,52.3425,52.4504,143434.0
2021-08-02 10:15:00,58.34,58.62,58.34,58.6,158759.0,52.4684,52.7202,52.4684,52.7022,158759.0
2021-08-02 10:20:00,58.6,58.66,58.5,58.66,191238.0,52.7022,52.7562,52.6123,52.7562,191238.0
2021-08-02 10:25:00,58.65,58.68,58.58,58.67,150882.0,52.7472,52.7742,52.6842,52.7652,150882.0
2021-08-02 10:30:00,58.68,58.77,58.66,58.69,131979.0,52.7742,52.8551,52.7562,52.7832,131979.0
2021-08-02 10:35:00,58.69,58.72,58.64,58.65,91579.0,52.7832,52.8102,52.7382,52.7472,91579.0
2021-08-02 10:40:00,58.65,58.7,58.59,58.61,56040.0,52.7472,52.7922,52.6932,52.7112,56040.0
2021-08-02 10:45:00,58.6,58.66,58.59,58.63,45539.0,52.7022,52.7562,52.6932,52.7292,45539.0
2021-08-02 10:50:00,58.64,58.72,58.63,58.71,51291.0,52.7382,52.8102,52.7292,52.8012,51291.0
2021-08-02 10:55:00,58.71,58.71,58.62,58.68,77176.0,52.8012,52.8012,52.7202,52.7742,77176.0
2021-08-02 11:00:00,58.69,58.72,58.66,58.69,100526.0,52.7832,52.8102,52.7562,52.7832,100526.0
2021-08-02 11:05:00,58.68,58.76,58.65,58.72,39440.0,52.7742,52.8461,52.7472,52.8102,39440.0
2021-08-02 11:10:00,58.72,58.77,58.69,58.76,54735.0,52.8102,52.8551,52.7832,52.8461,54735.0
2021-08-02 11:15:00,58.76,58.83,58.76,58.83,75125.0,52.8461,52.9091,52.8461,52.9091,75125.0
2021-08-02 11:20:00,58.83,58.83,58.69,58.71,144664.0,52.9091,52.9091,52.7832,52.8012,144664.0
2021-08-02 11:25:00,58.71,58.78,58.68,58.71,95032.0,52.8012,52.8641,52.7742,52.8012,95032.0
2021-08-02 11:30:00,58.72,58.78,58.71,58.77,35826.0,52.8102,52.8641,52.8012,52.8551,35826.0
2021-08-02 11:35:00,58.78,58.8,58.69,58.7,78012.0,52.8641,52.8821,52.7832,52.7922,78012.0
2021-08-02 11:40:00,58.69,58.74,58.69,58.71,47570.0,52.7832,52.8281,52.7832,52.8012,47570.0
2021-08-02 11:45:00,58.72,58.72,58.61,58.62,44533.0,52.8102,52.8102,52.7112,52.7202,44533.0
2021-08-02 11:50:00,58.62,58.64,58.59,58.63,48998.0,52.7202,52.7382,52.6932,52.7292,48998.0
2021-08-02 11:55:00,58.63,58.65,58.45,58.46,95215.0,52.7292,52.7472,52.5673,52.5763,95215.0
2021-08-02 12:00:00,58.46,58.51,58.45,58.49,89956.0,52.5763,52.6213,52.5673,52.6033,89956.0
2021-08-02 12:05:00,58.49,58.5,58.42,58.49,108836.0,52.6033,52.6123,52.5404,52.6033,108836.0
2021-08-02 12:10:00,58.49,58.56,58.48,58.55,37538.0,52.6033,52.6663,52.5943,52.6573,37538.0
2021-08-02 12:15:00,58.54,58.55,58.5,58.5,35662.0,52.6483,52.6573,52.6123,52.6123,35662.0
2021-08-02 12:20:00,58.51,58.51,58.4,58.44,34029.0,52.6213,52.6213,52.5224,52.5583,34029.0
2021-08-02 12:25:00,58.43,58.43,58.33,58.34,79216.0,52.5493,52.5493,52.4594,52.4684,79216.0
2021-08-02 12:30:00,58.34,58.41,58.33,58.38,88999.0,52.4684,52.5314,52.4594,52.5044,88999.0
2021-08-02 12:35:00,58.38,58.5,58.37,58.42,65408.0,52.5044,52.6123,52.4954,52.5404,65408.0
2021-08-02 12:40:00,58.41,58.43,58.38,58.39,52465.0,52.5314,52.5493,52.5044,52.5134,52465.0
2021-08-02 12:45:00,58.39,58.41,58.36,58.4,42769.0,52.5134,52.5314,52.4864,52.5224,42769.0
2021-08-02 12:50:00,58.4,58.42,58.35,58.39,63029.0,52.5224,52.5404,52.4774,52.5134,63029.0
2021-08-02 12:55:00,58.38,58.4,58.34,58.39,55819.0,52.5044,52.5224,52.4684,52.5134,55819.0
2021-08-02 13:00:00,58.39,58.4,58.33,58.34,43037.0,52.5134,52.5224,52.4594,52.4684,43037.0
2021-08-02 13:05:00,58.34,58.43,58.32,58.43,69532.0,52.4684,52.5493,52.4504,52.5493,69532.0
2021-08-02 13:10:00,58.42,58.47,58.4,58.44,30801.0,52.5404,52.5853,52.5224,52.5583,30801.0
2021-08-02 13:15:00,58.44,58.46,58.4,58.44,33697.0,52.5583,52.5763,52.5224,52.5583,33697.0
2021-08-02 13:20:00,58.45,58.47,58.41,58.45,31841.0,52.5673,52.5853,52.5314,52.5673,31841.0
2021-08-02 13:25:00,58.45,58.45,58.37,58.37,71377.0,52.5673,52.5673,52.4954,52.4954,71377.0
2021-08-02 13:30:00,58.38,58.39,58.32,58.33,45730.0,52.5044,52.5134,52.4504,52.4594,45730.0
2021-08-02 13:35:00,58.33,58.33,58.27,58.28,45110.0,52.4594,52.4594,52.4054,52.4144,45110.0
2021-08-02 13:40:00,58.28,58.31,58.27,58.29,60138.0,52.4144,52.4414,52.4054,52.4234,60138.0
2021-08-02 13:45:00,58.29,58.3,58.26,58.28,38917.0,52.4234,52.4324,52.3965,52.4144,38917.0
2021-08-02 13:50:00,58.28,58.28,58.23,58.27,76019.0,52.4144,52.4144,52.3695,52.4054,76019.0
2021-08-02 13:55:00,58.27,58.29,58.22,58.25,64235.0,52.4054,52.4234,52.3605,52.3875,64235.0
2021-08-02 14:00:00,58.26,58.29,58.23,58.27,100121.0,52.3965,52.4234,52.3695,52.4054,100121.0
2021-08-02 14:05:00,58.27,58.35,58.26,58.34,132856.0,52.4054,52.4774,52.3965,52.4684,132856.0
2021-08-02 14:10:00,58.35,58.47,58.35,58.46,81036.0,52.4774,52.5853,52.4774,52.5763,81036.0
2021-08-02 14:15:00,58.46,58.47,58.43,58.45,79585.0,52.5763,52.5853,52.5493,52.5673,79585.0
2021-08-02 14:20:00,58.46,58.48,58.44,58.46,50884.0,52.5763,52.5943,52.5583,52.5763,50884.0
2021-08-02 14:25:00,58.46,58.53,58.45,58.5,87007.0,52.5763,52.6393,52.5673,52.6123,87007.0
2021-08-02 14:30:00,58.5,58.53,58.48,58.51,61656.0,52.6123,52.6393,52.5943,52.6213,61656.0
2021-08-02 14:35:00,58.51,58.56,58.49,58.52,53289.0,52.6213,52.6663,52.6033,52.6303,53289.0
2021-08-02 14:40:00,58.52,58.53,58.49,58.52,59938.0,52.6303,52.6393,52.6033,52.6303,59938.0
2021-08-02 14:45:00,58.51,58.53,58.49,58.52,99400.0,52.6213,52.6393,52.6033,52.6303,99400.0
2021-08-02 14:50:00,58.52,58.54,58.5,58.51,41117.0,52.6303,52.6483,52.6123,52.6213,41117.0
2021-08-02 14:55:00,58.51,58.53,58.5,58.53,48228.0,52.6213,52.6393,52.6123,52.6393,48228.0
2021-08-02 15:00:00,58.53,58.53,58.49,58.5,88690.0,52.6393,52.6393,52.6033,52.6123,88690.0
2021-08-02 15:05:00,58.5,58.51,58.43,58.44,85200.0,52.6123,52.6213,52.5493,52.5583,85200.0
2021-08-02 15:10:00,58.44,58.46,58.38,58.39,70537.0,52.5583,52.5763,52.5044,52.5134,70537.0
2021-08-02 15:15:00,58.39,58.45,58.38,58.44,64326.0,52.5134,52.5673,52.5044,52.5583,64326.0
2021-08-02 15:20:00,58.44,58.45,58.39,58.41,118199.0,52.5583,52.5673,52.5134,52.5314,118199.0
2021-08-02 15:25:00,58.41,58.44,58.39,58.44,71979.0,52.5314,52.5583,52.5134,52.5583,71979.0
2021-08-02 15:30:00,58.44,58.47,58.41,58.45,132285.0,52.5583,52.5853,52.5314,52.5673,132285.0
2021-08-02 15:35:00,58.45,58.51,58.45,58.48,219151.0,52.5673,52.6213,52.5673,52.5943,219151.0
2021-08-02 15:40:00,58.48,58.49,58.43,58.44,219790.0,52.5943,52.6033,52.5493,52.5583,219790.0
2021-08-02 15:45:00,58.43,58.47,58.42,58.44,249090.0,52.5493,52.5853,52.5404,52.5583,249090.0
2021-08-02 15:50:00,58.44,58.51,58.43,58.49,484291.0,52.5583,52.6213,52.5493,52.6033,484291.0
2021-08-02 15:55:00,58.48,58.49,58.4,58.45,489632.0,52.5943,52.6033,52.5224,52.5673,489632.0
2021-08-03 09:30:00,58.66,58.75,58.38,58.59,299823.0,52.7562,52.8371,52.5044,52.6932,299823.0
2021-08-03 09:35:00,58.58,58.58,58.25,58.26,75848.0,52.6842,52.6842,52.3875,52.3965,75848.0
2021-08-03 09:40:00,58.25,58.25,57.97,57.97,116947.0,52.3875,52.3875,52.1356,52.1356,116947.0
2021-08-03 09:45:00,57.98,57.98,57.72,57.74,225994.0,52.1446,52.1446,51.9108,51.9288,225994.0
2021-08-03 09:50:00,57.74,57.8,57.57,57.57,128841.0,51.9288,51.9828,51.7759,51.7759,128841.0
2021-08-03 09:55:00,57.57,57.62,57.47,57.5,163601.0,51.7759,51.8209,51.686,51.7129,163601.0
2021-08-03 10:00:00,57.49,57.66,57.46,57.57,123595.0,51.704,51.8568,51.677,51.7759,123595.0
2021-08-03 10:05:00,57.57,57.66,57.39,57.43,168008.0,51.7759,51.8568,51.614,51.65,168008.0
2021-08-03 10:10:00,57.43,57.43,57.24,57.26,215768.0,51.65,51.65,51.4791,51.4971,215768.0
2021-08-03 10:15:00,57.25,57.49,57.24,57.48,178546.0,51.4881,51.704,51.4791,51.695,178546.0
2021-08-03 10:20:00,57.48,57.56,57.43,57.53,124475.0,51.695,51.7669,51.65,51.7399,124475.0
2021-08-03 10:25:00,57.54,57.55,57.48,57.52,69682.0,51.7489,51.7579,51.695,51.7309,69682.0
2021-08-03 10:30:00,57.52,57.57,57.47,57.5,151378.0,51.7309,51.7759,51.686,51.7129,151378.0
2021-08-03 10:35:00,57.5,57.59,57.44,57.55,100236.0,51.7129,51.7939,51.659,51.7579,100236.0
2021-08-03 10:40:00,57.54,57.54,57.42,57.42,78979.0,51.7489,51.7489,51.641,51.641,78979.0
2021-08-03 10:45:00,57.43,57.53,57.38,57.53,77984.0,51.65,51.7399,51.605,51.7399,77984.0
2021-08-03 10:50:00,57.52,57.61,57.5,57.56,86224.0,51.7309,51.8119,51.7129,51.7669,86224.0
2021-08-03 10:55:00,57.57,57.59,57.49,57.5,119776.0,51.7759,51.7939,51.704,51.7129,119776.0
2021-08-03 11:00:00,57.49,57.62,57.48,57.56,102420.0,51.704,51.8209,51.695,51.7669,102420.0
2021-08-03 11:05:00,57.56,57.62,57.53,57.6,92371.0,51.7669,51.8209,51.7399,51.8029,92371.0
2021-08-03 11:10:00,57.61,57.67,57.55,57.65,120004.0,51.8119,51.8658,51.7579,51.8478,120004.0
2021-08-03 11:15:00,57.66,57.66,57.59,57.6,62309.0,51.8568,51.8568,51.7939,51.8029,62309.0
2021-08-03 11:20:00,57.6,57.78,57.6,57.7,208411.0,51.8029,51.9648,51.8029,51.8928,208411.0
2021-08-03 11:25:00,57.69,57.7,57.6,57.69,114755.0,51.8838,51.8928,51.8029,51.8838,114755.0
2021-08-03 11:30:00,57.69,57.86,57.68,57.8,124939.0,51.8838,52.0367,51.8748,51.9828,124939.0
2021-08-03 11:35:00,57.81,57.86,57.78,57.83,65225.0,51.9917,52.0367,51.9648,52.0097,65225.0
2021-08-03 11:40:00,57.84,58.04,57.81,57.98,179515.0,52.0187,52.1986,51.9917,52.1446,179515.0
2021-08-03 11:45:00,57.98,58.04,57.96,57.97,113525.0,52.1446,52.1986,52.1266,52.1356,113525.0
2021-08-03 11:50:00,57.97,58.06,57.95,57.97,96151.0,52.1356,52.2166,52.1177,52.1356,96151.0
2021-08-03 11:55:00,57.98,58.0,57.94,57.94,60464.0,52.1446,52.1626,52.1087,52.1087,60464.0
2021-08-03 12:00:00,57.95,57.96,57.89,57.92,32886.0,52.1177,52.1266,52.0637,52.0907,32886.0
2021-08-03 12:05:00,57.92,57.92,57.81,57.82,112494.0,52.0907,52.0907,51.9917,52.0007,112494.0
2021-08-03 12:10:00,57.83,57.88,57.8,57.84,79435.0,52.0097,52.0547,51.9828,52.0187,79435.0
2021-08-03 12:15:00,57.85,57.89,57.8,57.8,73614.0,52.0277,52.0637,51.9828,51.9828,73614.0
2021-08-03 12:20:00,57.8,57.87,57.8,57.85,85305.0,51.9828,52.0457,51.9828,52.0277,85305.0
2021-08-03 12:25:00,57.84,57.88,57.83,57.86,55432.0,52.0187,52.0547,52.0097,52.0367,55432.0
2021-08-03 12:30:00,57.86,57.88,57.8,57.82,52313.0,52.0367,52.0547,51.9828,52.0007,52313.0
2021-08-03 12:35:00,57.82,57.86,57.79,57.82,45535.0,52.0007,52.0367,51.9738,52.0007,45535.0
2021-08-03 12:40:00,57.82,57.85,57.78,57.81,84837.0,52.0007,52.0277,51.9648,51.9917,84837.0
2021-08-03 12:45:00,57.81,57.85,57.81,57.81,74578.0,51.9917,52.0277,51.9917,51.9917,74578.0
2021-08-03 12:50:00,57.82,57.88,57.81,57.87,61517.0,52.0007,52.0547,51.9917,52.0457,61517.0
2021-08-03 12:55:00,57.88,57.98,57.87,57.97,40008.0,52.0547,52.1446,52.0457,52.1356,40008.0
2021-08-03 13:00:00,57.98,58.07,57.97,58.06,50378.0,52.1446,52.2256,52.1356,52.2166,50378.0
2021-08-03 13:05:00,58.06,58.14,58.05,58.13,41128.0,52.2166,52.2885,52.2076,52.2795,41128.0
2021-08-03 13:10:00,58.13,58.16,58.07,58.16,68162.0,52.2795,52.3065,52.2256,52.3065,68162.0
2021-08-03 13:15:00,58.16,58.17,58.13,58.14,48677.0,52.3065,52.3155,52.2795,52.2885,48677.0
2021-08-03 13:20:00,58.14,58.21,58.12,58.2,74350.0,52.2885,52.3515,52.2705,52.3425,74350.0
2021-08-03 13:25:00,58.2,58.21,58.17,58.19,50658.0,52.3425,52.3515,52.3155,52.3335,50658.0
2021-08-03 13:30:00,58.19,58.22,58.17,58.22,56542.0,52.3335,52.3605,52.3155,52.3605,56542.0
2021-08-03 13:35:00,58.22,58.22,58.13,58.15,77191.0,52.3605,52.3605,52.2795,52.2975,77191.0
2021-08-03 13:40:00,58.15,58.17,58.08,58.08,57516.0,52.2975,52.3155,52.2346,52.2346,57516.0
2021-08-03 13:45:00,58.08,58.23,58.08,58.23,71035.0,52.2346,52.3695,52.2346,52.3695,71035.0
2021-08-03 13:50:00,58.22,58.24,58.2,58.22,37032.0,52.3605,52.3785,52.3425,52.3605,37032.0
2021-08-03 13:55:00,58.22,58.25,58.2,58.23,45936.0,52.3605,52.3875,52.3425,52.3695,45936.0
2021-08-03 14:00:00,58.24,58.25,58.18,58.23,87262.0,52.3785,52.3875,52.3245,52.3695,87262.0
2021-08-03 14:05:00,58.24,58.27,58.22,58.25,37753.0,52.3785,52.4054,52.3605,52.3875,37753.0
2021-08-03 14:10:00,58.25,58.29,58.24,58.27,50324.0,52.3875,52.4234,52.3785,52.4054,50324.0
2021-08-03 14:15:00,58.28,58.3,58.22,58.22,74738.0,52.4144,52.4324,52.3605,52.3605,74738.0
2021-08-03 14:20:00,58.23,58.24,58.14,58.16,70747.0,52.3695,52.3785,52.2885,52.3065,70747.0
2021-08-03 14:25:00,58.16,58.19,58.14,58.17,65099.0,52.3065,52.3335,52.2885,52.3155,65099.0
2021-08-03 14:30:00,58.17,58.19,58.15,58.17,52814.0,52.3155,52.3335,52.2975,52.3155,52814.0
2021-08-03 14:35:00,58.17,58.24,58.17,58.23,34660.0,52.3155,52.3785,52.3155,52.3695,34660.0
2021-08-03 14:40:00,58.23,58.24,58.2,58.21,38907.0,52.3695,52.3785,52.3425,52.3515,38907.0
2021-08-03 14:45:00,58.22,58.23,58.17,58.17,50751.0,52.3605,52.3695,52.3155,52.3155,50751.0
2021-08-03 14:50:00,58.18,58.2,58.15,58.17,35149.0,52.3245,52.3425,52.2975,52.3155,35149.0
2021-08-03 14:55:00,58.17,58.19,58.16,58.17,27717.0,52.3155,52.3335,52.3065,52.3155,27717.0
2021-08-03 15:00:00,58.17,58.2,58.16,58.2,51255.0,52.3155,52.3425,52.3065,52.3425,51255.0
2021-08-03 15:05:00,58.2,58.26,58.19,58.21,44675.0,52.3425,52.3965,52.3335,52.3515,44675.0
2021-08-03 15:10:00,58.21,58.25,58.19,58.2,89149.0,52.3515,52.3875,52.3335,52.3425,89149.0
2021-08-03 15:15:00,58.2,58.25,58.18,58.24,79182.0,52.3425,52.3875,52.3245,52.3785,79182.0
2021-08-03 15:20:00,58.25,58.25,58.22,58.24,49213.0,52.3875,52.3875,52.3605,52.3785,49213.0
2021-08-03 15:25:00,58.23,58.27,58.23,58.26,36802.0,52.3695,52.4054,52.3695,52.3965,36802.0
2021-08-03 15:30:00,58.25,58.32,58.25,58.32,85168.0,52.3875,52.4504,52.3875,52.4504,85168.0
2021-08-03 15:35:00,58.32,58.32,58.23,58.23,136061.0,52.4504,52.4504,52.3695,52.3695,136061.0
2021-08-03 15:40:00,58.23,58.26,58.19,58.2,123504.0,52.3695,52.3965,52.3335,52.3425,123504.0
2021-08-03 15:45:00,58.2,58.22,58.17,58.18,148817.0,52.3425,52.3605,52.3155,52.3245,148817.0
2021-08-03 15:50:00,58.18,58.26,58.15,58.23,430266.0,52.3245,52.3965,52.2975,52.3695,430266.0
2021-08-03 15:55:00,58.23,58.26,58.17,58.22,576128.0,52.3695,52.3965,52.3155,52.3605,576128.0
2021-08-04 09:30:00,58.01,58.43,57.74,58.02,430006.0,52.1716,52.5493,51.9288,52.1806,430006.0
2021-08-04 09:35:00,58.0,58.01,57.62,57.68,130904.0,52.1626,52.1716,51.8209,51.8748,130904.0
2021-08-04 09:40:00,57.69,57.73,57.58,57.61,105259.0,51.8838,51.9198,51.7849,51.8119,105259.0
2021-08-04 09:45:00,57.61,57.65,57.53,57.58,128760.0,51.8119,51.8478,51.7399,51.7849,128760.0
2021-08-04 09:50:00,57.59,57.62,57.48,57.59,192169.0,51.7939,51.8209,51.695,51.7939,192169.0
2021-08-04 09:55:00,57.6,57.74,57.57,57.67,117683.0,51.8029,51.9288,51.7759,51.8658,117683.0
2021-08-04 10:00:00,57.68,57.76,57.61,57.67,80147.0,51.8748,51.9468,51.8119,51.8658,80147.0
2021-08-04 10:05:00,57.67,57.94,57.65,57.94,117774.0,51.8658,52.1087,51.8478,52.1087,117774.0
2021-08-04 10:10:00,57.94,57.94,57.79,57.81,129335.0,52.1087,52.1087,51.9738,51.9917,129335.0
2021-08-04 10:15:00,57.84,57.84,57.71,57.72,99655.0,52.0187,52.0187,51.9018,51.9108,99655.0
2021-08-04 10:20:00,57.73,57.73,57.65,57.66,81313.0,51.9198,51.9198,51.8478,51.8568,81313.0
2021-08-04 10:25:00,57.65,57.76,57.63,57.74,91461.0,51.8478,51.9468,51.8299,51.9288,91461.0
2021-08-04 10:30:00,57.74,57.82,57.69,57.8,184679.0,51.9288,52.0007,51.8838,51.9828,184679.0
2021-08-04 10:35:00,57.82,57.88,57.79,57.82,91107.0,52.0007,52.0547,51.9738,52.0007,91107.0
2021-08-04 10:40:00,57.83,57.84,57.76,57.77,69481.0,52.0097,52.0187,51.9468,51.9558,69481.0
2021-08-04 10:45:00,57.78,57.86,57.77,57.82,70617.0,51.9648,52.0367,51.9558,52.0007,70617.0
2021-08-04 10:50:00,57.82,57.84,57.74,57.75,83030.0,52.0007,52.0187,51.9288,51.9378,83030.0
2021-08-04 10:55:00,57.74,57.75,57.64,57.65,113557.0,51.9288,51.9378,51.8389,51.8478,113557.0
2021-08-04 11:00:00,57.65,57.68,57.61,57.65,74124.0,51.8478,51.8748,51.8119,51.8478,74124.0
2021-08-04 11:05:00,57.64,57.76,57.61,57.75,58075.0,51.8389,51.9468,51.8119,51.9378,58075.0
2021-08-04 11:10:00,57.75,57.78,57.7,57.74,51537.0,51.9378,51.9648,51.8928,51.9288,51537.0
2021-08-04 11:15:00,57.74,57.77,57.7,57.76,55238.0,51.9288,51.9558,51.8928,51.9468,55238.0
2021-08-04 11:20:00,57.75,57.75,57.67,57.69,64385.0,51.9378,51.9378,51.8658,51.8838,64385.0
2021-08-04 11:25:00,57.68,57.78,57.66,57.77,56494.0,51.8748,51.9648,51.8568,51.9558,56494.0
2021-08-04 11:30:00,57.77,57.77,57.73,57.76,74637.0,51.9558,51.9558,51.9198,51.9468,74637.0
2021-08-04 11:35:00,57.75,57.77,57.7,57.72,89285.0,51.9378,51.9558,51.8928,51.9108,89285.0
2021-08-04 11:40:00,57.73,57.74,57.66,57.73,71572.0,51.9198,51.9288,51.8568,51.9198,71572.0
2021-08-04 11:45:00,57.73,57.86,57.73,57.83,71187.0,51.9198,52.0367,51.9198,52.0097,71187.0
2021-08-04 11:50:00,57.82,57.85,57.79,57.83,44369.0,52.0007,52.0277,51.9738,52.0097,44369.0
2021-08-04 11:55:00,57.83,57.89,57.83,57.89,35680.0,52.0097,52.0637,52.0097,52.0637,35680.0
2021-08-04 12:00:00,57.88,57.91,57.87,57.88,51732.0,52.0547,52.0817,52.0457,52.0547,51732.0
2021-08-04 12:05:00,57.88,57.9,57.85,57.85,42963.0,52.0547,52.0727,52.0277,52.0277,42963.0
2021-08-04 12:10:00,57.85,57.85,57.81,57.82,32289.0,52.0277,52.0277,51.9917,52.0007,32289.0
2021-08-04 12:15:00,57.82,57.83,57.75,57.76,37582.0,52.0007,52.0097,51.9378,51.9468,37582.0
2021-08-04 12:20:00,57.75,57.75,57.67,57.7,54304.0,51.9378,51.9378,51.8658,51.8928,54304.0
2021-08-04 12:25:00,57.69,57.7,57.64,57.65,55243.0,51.8838,51.8928,51.8389,51.8478,55243.0
2021-08-04 12:30:00,57.65,57.69,57.64,57.66,48394.0,51.8478,51.8838,51.8389,51.8568,48394.0
2021-08-04 12:35:00,57.66,57.74,57.66,57.72,50788.0,51.8568,51.9288,51.8568,51.9108,50788.0
2021-08-04 12:40:00,57.72,57.72,57.68,57.69,36587.0,51.9108,51.9108,51.8748,51.8838,36587.0
2021-08-04 12:45:00,57.69,57.72,57.67,57.71,52477.0,51.8838,51.9108,51.8658,51.9018,52477.0
2021-08-04 12:50:00,57.7,57.71,57.65,57.69,35462.0,51.8928,51.9018,51.8478,51.8838,35462.0
2021-08-04 12:55:00,57.69,57.71,57.65,57.7,40526.0,51.8838,51.9018,51.8478,51.8928,40526.0
2021-08-04 13:00:00,57.7,57.76,57.69,57.75,55027.0,51.8928,51.9468,51.8838,51.9378,55027.0
2021-08-04 13:05:00,57.75,57.78,57.74,57.76,22366.0,51.9378,51.9648,51.9288,51.9468,22366.0
2021-08-04 13:10:00,57.76,57.79,57.74,57.79,31831.0,51.9468,51.9738,51.9288,51.9738,31831.0
2021-08-04 13:15:00,57.78,57.81,57.76,57.8,29215.0,51.9648,51.9917,51.9468,51.9828,29215.0
2021-08-04 13:20:00,57.8,57.82,57.78,57.79,53138.0,51.9828,52.0007,51.9648,51.9738,53138.0
2021-08-04 13:25:00,57.79,57.79,57.7,57.76,173425.0,51.9738,51.9738,51.8928,51.9468,173425.0
2021-08-04 13:30:00,57.76,57.82,57.75,57.8,103065.0,51.9468,52.0007,51.9378,51.9828,103065.0
2021-08-04 13:35:00,57.8,57.82,57.76,57.82,48659.0,51.9828,52.0007,51.9468,52.0007,48659.0
2021-08-04 13:40:00,57.83,57.87,57.82,57.85,53736.0,52.0097,52.0457,52.0007,52.0277,53736.0
2021-08-04 13:45:00,57.85,57.88,57.82,57.87,45864.0,52.0277,52.0547,52.0007,52.0457,45864.0
2021-08-04 13:50:00,57.86,57.9,57.85,57.9,47367.0,52.0367,52.0727,52.0277,52.0727,47367.0
2021-08-04 13:55:00,57.89,57.93,57.88,57.93,71372.0,52.0637,52.0997,52.0547,52.0997,71372.0
2021-08-04 14:00:00,57.93,57.97,57.92,57.96,62872.0,52.0997,52.1356,52.0907,52.1266,62872.0
2021-08-04 14:05:00,57.97,58.03,57.96,58.03,100525.0,52.1356,52.1896,52.1266,52.1896,100525.0
2021-08-04 14:10:00,58.03,58.04,57.99,58.0,67080.0,52.1896,52.1986,52.1536,52.1626,67080.0
2021-08-04 14:15:00,58.0,58.01,57.96,57.96,25887.0,52.1626,52.1716,52.1266,52.1266,25887.0
2021-08-04 14:20:00,57.96,57.99,57.96,57.98,42677.0,52.1266,52.1536,52.1266,52.1446,42677.0
2021-08-04 14:25:00,57.99,58.0,57.91,57.93,33710.0,52.1536,52.1626,52.0817,52.0997,33710.0
2021-08-04 14:30:00,57.94,57.97,57.9,57.96,34954.0,52.1087,52.1356,52.0727,52.1266,34954.0
2021-08-04 14:35:00,57.96,57.99,57.94,57.98,40891.0,52.1266,52.1536,52.1087,52.1446,40891.0
2021-08-04 14:40:00,57.99,58.0,57.93,57.96,68991.0,52.1536,52.1626,52.0997,52.1266,68991.0
2021-08-04 14:45:00,57.95,57.95,57.86,57.86,48466.0,52.1177,52.1177,52.0367,52.0367,48466.0
2021-08-04 14:50:00,57.86,57.88,57.85,57.88,37842.0,52.0367,52.0547,52.0277,52.0547,37842.0
2021-08-04 14:55:00,57.89,57.89,57.84,57.88,40043.0,52.0637,52.0637,52.0187,52.0547,40043.0
2021-08-04 15:00:00,57.88,57.94,57.87,57.93,36959.0,52.0547,52.1087,52.0457,52.0997,36959.0
2021-08-04 15:05:00,57.94,57.95,57.91,57.91,43004.0,52.1087,52.1177,52.0817,52.0817,43004.0
2021-08-04 15:10:00,57.92,57.93,57.88,57.9,27627.0,52.0907,52.0997,52.0547,52.0727,27627.0
2021-08-04 15:15:00,57.9,57.91,57.85,57.91,29382.0,52.0727,52.0817,52.0277,52.0817,29382.0
2021-08-04 15:20:00,57.91,57.94,57.9,57.94,36268.0,52.0817,52.1087,52.0727,52.1087,36268.0
2021-08-04 15:25:00,57.94,57.98,57.93,57.97,36155.0,52.1087,52.1446,52.0997,52.1356,36155.0
2021-08-04 15:30:00,57.98,57.98,57.94,57.96,56458.0,52.1446,52.1446,52.1087,52.1266,56458.0
2021-08-04 15:35:00,57.95,57.98,57.94,57.96,50789.0,52.1177,52.1446,52.1087,52.1266,50789.0
2021-08-04 15:40:00,57.95,57.97,57.92,57.97,64587.0,52.1177,52.1356,52.0907,52.1356,64587.0
2021-08-04 15:45:00,57.97,58.01,57.94,58.0,102370.0,52.1356,52.1716,52.1087,52.1626,102370.0
2021-08-04 15:50:00,58.0,58.05,58.0,58.02,307721.0,52.1626,52.2076,52.1626,52.1806,307721.0
2021-08-04 15:55:00,58.01,58.04,57.96,57.97,354643.0,52.1716,52.1986,52.1266,52.1356,354643.0
2021-08-05 09:30:00,58.3,58.39,58.02,58.35,246774.0,52.4324,52.5134,52.1806,52.4774,246774.0
2021-08-05 09:35:00,58.35,58.49,58.33,58.39,141980.0,52.4774,52.6033,52.4594,52.5134,141980.0
2021-08-05 09:40:00,58.4,58.41,58.25,58.28,103369.0,52.5224,52.5314,52.3875,52.4144,103369.0
2021-08-05 09:45:00,58.28,58.31,58.22,58.25,84497.0,52.4144,52.4414,52.3605,52.3875,84497.0
2021-08-05 09:50:00,58.25,58.4,58.25,58.31,56912.0,52.3875,52.5224,52.3875,52.4414,56912.0
2021-08-05 09:55:00,58.31,58.4,58.28,58.33,150753.0,52.4414,52.5224,52.4144,52.4594,150753.0
2021-08-05 10:00:00,58.34,58.45,58.33,58.4,91209.0,52.4684,52.5673,52.4594,52.5224,91209.0
2021-08-05 10:05:00,58.41,58.5,58.4,58.46,71661.0,52.5314,52.6123,52.5224,52.5763,71661.0
2021-08-05 10:10:00,58.46,58.52,58.42,58.52,153291.0,52.5763,52.6303,52.5404,52.6303,153291.0
2021-08-05 10:15:00,58.52,58.53,58.45,58.51,111741.0,52.6303,52.6393,52.5673,52.6213,111741.0
2021-08-05 10:20:00,58.51,58.55,58.45,58.55,106813.0,52.6213,52.6573,52.5673,52.6573,106813.0
2021-08-05 10:25:00,58.55,58.63,58.48,58.5,126779.0,52.6573,52.7292,52.5943,52.6123,126779.0
2021-08-05 10:30:00,58.5,58.51,58.42,58.42,58408.0,52.6123,52.6213,52.5404,52.5404,58408.0
2021-08-05 10:35:00,58.42,58.43,58.32,58.35,48791.0,52.5404,52.5493,52.4504,52.4774,48791.0
2021-08-05 10:40:00,58.35,58.48,58.31,58.48,128010.0,52.4774,52.5943,52.4414,52.5943,128010.0
2021-08-05 10:45:00,58.48,58.49,58.39,58.41,71778.0,52.5943,52.6033,52.5134,52.5314,71778.0
2021-08-05 10:50:00,58.4,58.51,58.4,58.51,81810.0,52.5224,52.6213,52.5224,52.6213,81810.0
2021-08-05 10:55:00,58.5,58.51,58.41,58.47,61710.0,52.6123,52.6213,52.5314,52.5853,61710.0
2021-08-05 11:00:00,58.47,58.53,58.44,58.48,77189.0,52.5853,52.6393,52.5583,52.5943,77189.0
2021-08-05 11:05:00,58.49,58.57,58.46,58.57,82941.0,52.6033,52.6753,52.5763,52.6753,82941.0
2021-08-05 11:10:00,58.57,58.57,58.43,58.45,84752.0,52.6753,52.6753,52.5493,52.5673,84752.0
2021-08-05 11:15:00,58.45,58.47,58.4,58.4,100770.0,52.5673,52.5853,52.5224,52.5224,100770.0
2021-08-05 11:20:00,58.41,58.46,58.39,58.41,52711.0,52.5314,52.5763,52.5134,52.5314,52711.0
2021-08-05 11:25:00,58.41,58.47,58.4,58.44,60368.0,52.5314,52.5853,52.5224,52.5583,60368.0
2021-08-05 11:30:00,58.44,58.47,58.42,58.44,27611.0,52.5583,52.5853,52.5404,52.5583,27611.0
2021-08-05 11:35:00,58.44,58.46,58.39,58.44,62937.0,52.5583,52.5763,52.5134,52.5583,62937.0
2021-08-05 11:40:00,58.45,58.47,58.44,58.45,51282.0,52.5673,52.5853,52.5583,52.5673,51282.0
2021-08-05 11:45:00,58.44,58.45,58.4,58.43,27758.0,52.5583,52.5673,52.5224,52.5493,27758.0
2021-08-05 11:50:00,58.42,58.45,58.41,58.45,29625.0,52.5404,52.5673,52.5314,52.5673,29625.0
2021-08-05 11:55:00,58.45,58.47,58.41,58.42,37905.0,52.5673,52.5853,52.5314,52.5404,37905.0
2021-08-05 12:00:00,58.41,58.42,58.36,58.4,54224.0,52.5314,52.5404,52.4864,52.5224,54224.0
2021-08-05 12:05:00,58.4,58.41,58.32,58.35,37490.0,52.5224,52.5314,52.4504,52.4774,37490.0
2021-08-05 12:10:00,58.34,58.35,58.3,58.3,24574.0,52.4684,52.4774,52.4324,52.4324,24574.0
2021-08-05 12:15:00,58.3,58.31,58.24,58.26,52770.0,52.4324,52.4414,52.3785,52.3965,52770.0
2021-08-05 12:20:00,58.26,58.26,58.24,58.26,26219.0,52.3965,52.3965,52.3785,52.3965,26219.0
2021-08-05 12:25:00,58.26,58.26,58.22,58.23,30334.0,52.3965,52.3965,52.3605,52.3695,30334.0
2021-08-05 12:30:00,58.23,58.26,58.22,58.26,38041.0,52.3695,52.3965,52.3605,52.3965,38041.0
2021-08-05 12:35:00,58.26,58.28,58.21,58.22,46510.0,52.3965,52.4144,52.3515,52.3605,46510.0
2021-08-05 12:40:00,58.22,58.22,58.19,58.2,27081.0,52.3605,52.3605,52.3335,52.3425,27081.0
2021-08-05 12:45:00,58.2,58.24,58.18,58.21,41530.0,52.3425,52.3785,52.3245,52.3515,41530.0
2021-08-05 12:50:00,58.21,58.21,58.15,58.16,45783.0,52.3515,52.3515,52.2975,52.3065,45783.0
2021-08-05 12:55:00,58.15,58.16,58.1,58.15,70693.0,52.2975,52.3065,52.2526,52.2975,70693.0
2021-08-05 13:00:00,58.15,58.19,58.14,58.19,26176.0,52.2975,52.3335,52.2885,52.3335,26176.0
2021-08-05 13:05:00,58.19,58.2,58.18,58.2,21416.0,52.3335,52.3425,52.3245,52.3425,21416.0
2021-08-05 13:10:00,58.2,58.22,58.18,58.22,30728.0,52.3425,52.3605,52.3245,52.3605,30728.0
2021-08-05 13:15:00,58.21,58.24,58.2,58.24,20712.0,52.3515,52.3785,52.3425,52.3785,20712.0
2021-08-05 13:20:00,58.25,58.28,58.23,58.27,58636.0,52.3875,52.4144,52.3695,52.4054,58636.0
2021-08-05 13:25:00,58.28,58.32,58.27,58.3,30133.0,52.4144,52.4504,52.4054,52.4324,30133.0
2021-08-05 13:30:00,58.31,58.32,58.24,58.25,56345.0,52.4414,52.4504,52.3785,52.3875,56345.0
2021-08-05 13:35:00,58.25,58.27,58.23,58.27,53805.0,52.3875,52.4054,52.3695,52.4054,53805.0
2021-08-05 13:40:00,58.27,58.27,58.26,58.26,44172.0,52.4054,52.4054,52.3965,52.3965,44172.0
2021-08-05 13:45:00,58.27,58.27,58.25,58.27,24568.0,52.4054,52.4054,52.3875,52.4054,24568.0
2021-08-05 13:50:00,58.27,58.27,58.25,58.27,28383.0,52.4054,52.4054,52.3875,52.4054,28383.0
2021-08-05 13:55:00,58.27,58.28,58.25,58.26,33368.0,52.4054,52.4144,52.3875,52.3965,33368.0
2021-08-05 14:00:00,58.27,58.38,58.26,58.37,47255.0,52.4054,52.5044,52.3965,52.4954,47255.0
2021-08-05 14:05:00,58.37,58.38,58.34,58.37,63161.0,52.4954,52.5044,52.4684,52.4954,63161.0
2021-08-05 14:10:00,58.38,58.4,58.36,58.36,64494.0,52.5044,52.5224,52.4864,52.4864,64494.0
2021-08-05 14:15:00,58.36,58.42,58.35,58.41,37438.0,52.4864,52.5404,52.4774,52.5314,37438.0
2021-08-05 14:20:00,58.41,58.42,58.38,58.42,46666.0,52.5314,52.5404,52.5044,52.5404,46666.0
2021-08-05 14:25:00,58.42,58.45,58.41,58.45,49133.0,52.5404,52.5673,52.5314,52.5673,49133.0
2021-08-05 14:30:00,58.45,58.45,58.4,58.4,40637.0,52.5673,52.5673,52.5224,52.5224,40637.0
2021-08-05 14:35:00,58.41,58.41,58.33,58.35,47740.0,52.5314,52.5314,52.4594,52.4774,47740.0
2021-08-05 14:40:00,58.35,58.36,58.34,58.36,24812.0,52.4774,52.4864,52.4684,52.4864,24812.0
2021-08-05 14:45:00,58.36,58.36,58.31,58.33,31139.0,52.4864,52.4864,52.4414,52.4594,31139.0
2021-08-05 14:50:00,58.33,58.35,58.31,58.32,26624.0,52.4594,52.4774,52.4414,52.4504,26624.0
2021-08-05 14:55:00,58.32,58.33,58.3,58.32,30040.0,52.4504,52.4594,52.4324,52.4504,30040.0
2021-08-05 15:00:00,58.31,58.35,58.3,58.35,30139.0,52.4414,52.4774,52.4324,52.4774,30139.0
2021-08-05 15:05:00,58.34,58.36,58.32,58.33,31938.0,52.4684,52.4864,52.4504,52.4594,31938.0
2021-08-05 15:10:00,58.32,58.33,58.29,58.29,35985.0,52.4504,52.4594,52.4234,52.4234,35985.0
2021-08-05 15:15:00,58.29,58.32,58.28,58.3,59752.0,52.4234,52.4504,52.4144,52.4324,59752.0
2021-08-05 15:20:00,58.3,58.3,58.26,58.28,41449.0,52.4324,52.4324,52.3965,52.4144,41449.0
2021-08-05 15:25:00,58.28,58.32,58.27,58.32,56355.0,52.4144,52.4504,52.4054,52.4504,56355.0
2021-08-05 15:30:00,58.31,58.35,58.31,58.35,47006.0,52.4414,52.4774,52.4414,52.4774,47006.0
2021-08-05 15:35:00,58.34,58.42,58.34,58.42,147183.0,52.4684,52.5404,52.4684,52.5404,147183.0
2021-08-05 15:40:00,58.42,58.43,58.35,58.36,398108.0,52.5404,52.5493,52.4774,52.4864,398108.0
2021-08-05 15:45:00,58.36,58.37,58.29,58.29,206320.0,52.4864,52.4954,52.4234,52.4234,206320.0
2021-08-05 15:50:00,58.29,58.33,58.23,58.33,590160.0,52.4234,52.4594,52.3695,52.4594,590160.0
2021-08-05 15:55:00,58.32,58.35,58.3,58.33,621011.0,52.4504,52.4774,52.4324,52.4594,621011.0
2021-08-06 09:30:00,58.22,58.51,58.13,58.31,347018.0,52.3605,52.6213,52.2795,52.4414,347018.0
2021-08-06 09:35:00,58.3,58.49,58.27,58.41,186395.0,52.4324,52.6033,52.4054,52.5314,186395.0
2021-08-06 09:40:00,58.42,58.74,58.4,58.67,205272.0,52.5404,52.8281,52.5224,52.7652,205272.0
2021-08-06 09:45:00,58.68,58.74,58.6,58.65,144398.0,52.7742,52.8281,52.7022,52.7472,144398.0
2021-08-06 09:50:00,58.64,58.68,58.56,58.56,171954.0,52.7382,52.7742,52.6663,52.6663,171954.0
2021-08-06 09:55:00,58.56,58.57,58.42,58.43,99091.0,52.6663,52.6753,52.5404,52.5493,99091.0
2021-08-06 10:00:00,58.43,58.47,58.38,58.43,111499.0,52.5493,52.5853,52.5044,52.5493,111499.0
2021-08-06 10:05:00,58.43,58.6,58.41,58.6,113958.0,52.5493,52.7022,52.5314,52.7022,113958.0
2021-08-06 10:10:00,58.59,58.59,58.42,58.42,60793.0,52.6932,52.6932,52.5404,52.5404,60793.0
2021-08-06 10:15:00,58.43,58.48,58.39,58.47,87844.0,52.5493,52.5943,52.5134,52.5853,87844.0
2021-08-06 10:20:00,58.47,58.6,58.46,58.57,75560.0,52.5853,52.7022,52.5763,52.6753,75560.0
2021-08-06 10:25:00,58.56,58.65,58.55,58.65,66292.0,52.6663,52.7472,52.6573,52.7472,66292.0
2021-08-06 10:30:00,58.64,58.67,58.59,58.66,73809.0,52.7382,52.7652,52.6932,52.7562,73809.0
2021-08-06 10:35:00,58.65,58.74,58.65,58.71,114339.0,52.7472,52.8281,52.7472,52.8012,114339.0
2021-08-06 10:40:00,58.71,58.73,58.66,58.7,140856.0,52.8012,52.8192,52.7562,52.7922,140856.0
2021-08-06 10:45:00,58.7,58.82,58.68,58.8,179338.0,52.7922,52.9001,52.7742,52.8821,179338.0
2021-08-06 10:50:00,58.8,58.86,58.78,58.86,155631.0,52.8821,52.9361,52.8641,52.9361,155631.0
2021-08-06 10:55:00,58.86,58.92,58.82,58.82,206646.0,52.9361,52.99,52.9001,52.9001,206646.0
2021-08-06 11:00:00,58.82,58.86,58.75,58.86,114476.0,52.9001,52.9361,52.8371,52.9361,114476.0
2021-08-06 11:05:00,58.86,58.94,58.83,58.94,87519.0,52.9361,53.008,52.9091,53.008,87519.0
2021-08-06 11:10:00,58.95,58.97,58.84,58.84,117316.0,53.017,53.035,52.9181,52.9181,117316.0
2021-08-06 11:15:00,58.84,58.9,58.79,58.8,103206.0,52.9181,52.972,52.8731,52.8821,103206.0
2021-08-06 11:20:00,58.8,58.93,58.8,58.93,82454.0,52.8821,52.999,52.8821,52.999,82454.0
2021-08-06 11:25:00,58.93,58.94,58.83,58.89,98137.0,52.999,53.008,52.9091,52.9631,98137.0
2021-08-06 11:30:00,58.88,58.89,58.74,58.75,68945.0,52.9541,52.9631,52.8281,52.8371,68945.0
2021-08-06 11:35:00,58.76,58.8,58.74,58.75,273220.0,52.8461,52.8821,52.8281,52.8371,273220.0
2021-08-06 11:40:00,58.75,58.77,58.68,58.68,81729.0,52.8371,52.8551,52.7742,52.7742,81729.0
2021-08-06 11:45:00,58.68,58.71,58.66,58.7,56674.0,52.7742,52.8012,52.7562,52.7922,56674.0
2021-08-06 11:50:00,58.7,58.75,58.69,58.75,44067.0,52.7922,52.8371,52.7832,52.8371,44067.0
2021-08-06 11:55:00,58.76,58.79,58.75,58.79,89014.0,52.8461,52.8731,52.8371,52.8731,89014.0
2021-08-06 12:00:00,58.79,58.81,58.77,58.8,54602.0,52.8731,52.8911,52.8551,52.8821,54602.0
2021-08-06 12:05:00,58.8,58.83,58.74,58.74,62583.0,52.8821,52.9091,52.8281,52.8281,62583.0
2021-08-06 12:10:00,58.74,58.74,58.7,58.73,67534.0,52.8281,52.8281,52.7922,52.8192,67534.0
2021-08-06 12:15:00,58.72,58.72,58.65,58.71,57217.0,52.8102,52.8102,52.7472,52.8012,57217.0
2021-08-06 12:20:00,58.71,58.72,58.66,58.67,14584.0,52.8012,52.8102,52.7562,52.7652,14584.0
2021-08-06 12:25:00,58.68,58.71,58.66,58.66,37569.0,52.7742,52.8012,52.7562,52.7562,37569.0
2021-08-06 12:30:00,58.65,58.67,58.63,58.64,21296.0,52.7472,52.7652,52.7292,52.7382,21296.0
2021-08-06 12:35:00,58.64,58.65,58.6,58.61,37111.0,52.7382,52.7472,52.7022,52.7112,37111.0
2021-08-06 12:40:00,58.6,58.61,58.56,58.6,68296.0,52.7022,52.7112,52.6663,52.7022,68296.0
2021-08-06 12:45:00,58.6,58.65,58.6,58.64,38200.0,52.7022,52.7472,52.7022,52.7382,38200.0
2021-08-06 12:50:00,58.64,58.68,58.63,58.65,136880.0,52.7382,52.7742,52.7292,52.7472,136880.0
2021-08-06 12:55:00,58.65,58.72,58.64,58.72,97807.0,52.7472,52.8102,52.7382,52.8102,97807.0
2021-08-06 13:00:00,58.71,58.73,58.68,58.7,73694.0,52.8012,52.8192,52.7742,52.7922,73694.0
2021-08-06 13:05:00,58.7,58.75,58.7,58.73,34142.0,52.7922,52.8371,52.7922,52.8192,34142.0
2021-08-06 13:10:00,58.73,58.73,58.7,58.73,38739.0,52.8192,52.8192,52.7922,52.8192,38739.0
2021-08-06 13:15:00,58.73,58.75,58.7,58.7,57392.0,52.8192,52.8371,52.7922,52.7922,57392.0
2021-08-06 13:20:00,58.71,58.71,58.65,58.67,191448.0,52.8012,52.8012,52.7472,52.7652,191448.0
2021-08-06 13:25:00,58.67,58.68,58.6,58.64,83151.0,52.7652,52.7742,52.7022,52.7382,83151.0
2021-08-06 13:30:00,58.63,58.7,58.61,58.69,55249.0,52.7292,52.7922,52.7112,52.7832,55249.0
2021-08-06 13:35:00,58.69,58.71,58.68,58.69,22396.0,52.7832,52.8012,52.7742,52.7832,22396.0
2021-08-06 13:40:00,58.69,58.73,58.67,58.73,96911.0,52.7832,52.8192,52.7652,52.8192,96911.0
2021-08-06 13:45:00,58.73,58.76,58.7,58.73,51826.0,52.8192,52.8461,52.7922,52.8192,51826.0
2021-08-06 13:50:00,58.73,58.8,58.72,58.79,46817.0,52.8192,52.8821,52.8102,52.8731,46817.0
2021-08-06 13:55:00,58.79,58.85,58.77,58.85,124890.0,52.8731,52.9271,52.8551,52.9271,124890.0
2021-08-06 14:00:00,58.85,58.86,58.77,58.77,45227.0,52.9271,52.9361,52.8551,52.8551,45227.0
2021-08-06 14:05:00,58.77,58.78,58.75,58.76,22827.0,52.8551,52.8641,52.8371,52.8461,22827.0
2021-08-06 14:10:00,58.76,58.77,58.74,58.75,49334.0,52.8461,52.8551,52.8281,52.8371,49334.0
2021-08-06 14:15:00,58.74,58.78,58.74,58.78,66457.0,52.8281,52.8641,52.8281,52.8641,66457.0
2021-08-06 14:20:00,58.78,58.79,58.76,58.77,35894.0,52.8641,52.8731,52.8461,52.8551,35894.0
2021-08-06 14:25:00,58.77,58.8,58.75,58.8,62445.0,52.8551,52.8821,52.8371,52.8821,62445.0
2021-08-06 14:30:00,58.8,58.82,58.79,58.8,37405.0,52.8821,52.9001,52.8731,52.8821,37405.0
2021-08-06 14:35:00,58.81,58.83,58.79,58.82,74368.0,52.8911,52.9091,52.8731,52.9001,74368.0
2021-08-06 14:40:00,58.82,58.85,58.8,58.84,56918.0,52.9001,52.9271,52.8821,52.9181,56918.0
2021-08-06 14:45:00,58.83,58.83,58.79,58.8,79971.0,52.9091,52.9091,52.8731,52.8821,79971.0
2021-08-06 14:50:00,58.8,58.82,58.78,58.79,40634.0,52.8821,52.9001,52.8641,52.8731,40634.0
2021-08-06 14:55:00,58.79,58.79,58.73,58.73,79757.0,52.8731,52.8731,52.8192,52.8192,79757.0
2021-08-06 15:00:00,58.73,58.8,58.71,58.77,95131.0,52.8192,52.8821,52.8012,52.8551,95131.0
2021-08-06 15:05:00,58.77,58.78,58.75,58.78,48350.0,52.8551,52.8641,52.8371,52.8641,48350.0
2021-08-06 15:10:00,58.77,58.8,58.76,58.79,34472.0,52.8551,52.8821,52.8461,52.8731,34472.0
2021-08-06 15:15:00,58.79,58.79,58.75,58.76,91444.0,52.8731,52.8731,52.8371,52.8461,91444.0
2021-08-06 15:20:00,58.76,58.76,58.72,58.73,48657.0,52.8461,52.8461,52.8102,52.8192,48657.0
2021-08-06 15:25:00,58.73,58.74,58.7,58.72,41667.0,52.8192,52.8281,52.7922,52.8102,41667.0
2021-08-06 15:30:00,58.72,58.76,58.71,58.75,64914.0,52.8102,52.8461,52.8012,52.8371,64914.0
2021-08-06 15:35:00,58.75,58.76,58.7,58.73,79030.0,52.8371,52.8461,52.7922,52.8192,79030.0
2021-08-06 15:40:00,58.73,58.73,58.67,58.68,99521.0,52.8192,52.8192,52.7652,52.7742,99521.0
2021-08-06 15:45:00,58.68,58.69,58.66,58.67,112332.0,52.7742,52.7832,52.7562,52.7652,112332.0
2021-08-06 15:50:00,58.66,58.66,58.6,58.62,380991.0,52.7562,52.7562,52.7022,52.7202,380991.0
2021-08-06 15:55:00,58.62,58.72,58.62,58.69,454502.0,52.7202,52.8102,52.7202,52.7832,454502.0
2021-08-09 09:30:00,58.66,58.69,58.37,58.42,196941.0,52.7562,52.7832,52.4954,52.5404,196941.0
2021-08-09 09:35:00,58.39,58.4,58.23,58.28,166140.0,52.5134,52.5224,52.3695,52.4144,166140.0
2021-08-09 09:40:00,58.28,58.46,58.21,58.36,223357.0,52.4144,52.5763,52.3515,52.4864,223357.0
2021-08-09 09:45:00,58.35,58.39,58.19,58.2,100801.0,52.4774,52.5134,52.3335,52.3425,100801.0
2021-08-09 09:50:00,58.21,58.35,58.17,58.2,143597.0,52.3515,52.4774,52.3155,52.3425,143597.0
2021-08-09 09:55:00,58.2,58.21,58.14,58.16,80930.0,52.3425,52.3515,52.2885,52.3065,80930.0
2021-08-09 10:00:00,58.16,58.22,58.08,58.16,76681.0,52.3065,52.3605,52.2346,52.3065,76681.0
2021-08-09 10:05:00,58.16,58.25,58.13,58.17,244179.0,52.3065,52.3875,52.2795,52.3155,244179.0
2021-08-09 10:10:00,58.16,58.25,58.13,58.25,85220.0,52.3065,52.3875,52.2795,52.3875,85220.0
2021-08-09 10:15:00,58.25,58.26,58.15,58.21,89854.0,52.3875,52.3965,52.2975,52.3515,89854.0
2021-08-09 10:20:00,58.2,58.26,58.1,58.1,70162.0,52.3425,52.3965,52.2526,52.2526,70162.0
2021-08-09 10:25:00,58.1,58.17,58.08,58.12,71453.0,52.2526,52.3155,52.2346,52.2705,71453.0
2021-08-09 10:30:00,58.12,58.14,58.07,58.09,61154.0,52.2705,52.2885,52.2256,52.2436,61154.0
2021-08-09 10:35:00,58.09,58.17,58.08,58.14,51651.0,52.2436,52.3155,52.2346,52.2885,51651.0
2021-08-09 10:40:00,58.14,58.22,58.13,58.2,50360.0,52.2885,52.3605,52.2795,52.3425,50360.0
2021-08-09 10:45:00,58.21,58.25,58.19,58.2,76874.0,52.3515,52.3875,52.3335,52.3425,76874.0
2021-08-09 10:50:00,58.2,58.28,58.18,58.19,128641.0,52.3425,52.4144,52.3245,52.3335,128641.0
2021-08-09 10:55:00,58.19,58.19,58.12,58.14,58562.0,52.3335,52.3335,52.2705,52.2885,58562.0
2021-08-09 11:00:00,58.14,58.14,58.08,58.11,59863.0,52.2885,52.2885,52.2346,52.2616,59863.0
2021-08-09 11:05:00,58.11,58.11,58.05,58.08,50350.0,52.2616,52.2616,52.2076,52.2346,50350.0
2021-08-09 11:10:00,58.09,58.12,58.05,58.08,55961.0,52.2436,52.2705,52.2076,52.2346,55961.0
2021-08-09 11:15:00,58.06,58.11,58.03,58.1,49007.0,52.2166,52.2616,52.1896,52.2526,49007.0
2021-08-09 11:20:00,58.1,58.12,58.08,58.09,56207.0,52.2526,52.2705,52.2346,52.2436,56207.0
2021-08-09 11:25:00,58.1,58.15,58.09,58.14,113194.0,52.2526,52.2975,52.2436,52.2885,113194.0
2021-08-09 11:30:00,58.14,58.2,58.13,58.17,63089.0,52.2885,52.3425,52.2795,52.3155,63089.0
2021-08-09 11:35:00,58.17,58.21,58.15,58.16,48079.0,52.3155,52.3515,52.2975,52.3065,48079.0
2021-08-09 11:40:00,58.17,58.19,58.14,58.14,30816.0,52.3155,52.3335,52.2885,52.2885,30816.0
2021-08-09 11:45:00,58.14,58.19,58.13,58.19,50803.0,52.2885,52.3335,52.2795,52.3335,50803.0
2021-08-09 11:50:00,58.18,58.24,58.18,58.24,29392.0,52.3245,52.3785,52.3245,52.3785,29392.0
2021-08-09 11:55:00,58.24,58.25,58.22,58.24,18600.0,52.3785,52.3875,52.3605,52.3785,18600.0
2021-08-09 12:00:00,58.24,58.27,58.21,58.24,38711.0,52.3785,52.4054,52.3515,52.3785,38711.0
2021-08-09 12:05:00,58.23,58.3,58.23,58.3,25139.0,52.3695,52.4324,52.3695,52.4324,25139.0
2021-08-09 12:10:00,58.3,58.34,58.3,58.31,26375.0,52.4324,52.4684,52.4324,52.4414,26375.0
2021-08-09 12:15:00,58.31,58.32,58.26,58.27,45114.0,52.4414,52.4504,52.3965,52.4054,45114.0
2021-08-09 12:20:00,58.27,58.28,58.24,58.25,28337.0,52.4054,52.4144,52.3785,52.3875,28337.0
2021-08-09 12:25:00,58.24,58.26,58.18,58.2,52090.0,52.3785,52.3965,52.3245,52.3425,52090.0
2021-08-09 12:30:00,58.21,58.25,58.2,58.23,35642.0,52.3515,52.3875,52.3425,52.3695,35642.0
2021-08-09 12:35:00,58.23,58.24,58.2,58.23,30899.0,52.3695,52.3785,52.3425,52.3695,30899.0
2021-08-09 12:40:00,58.23,58.24,58.2,58.22,24057.0,52.3695,52.3785,52.3425,52.3605,24057.0
2021-08-09 12:45:00,58.22,58.25,58.21,58.25,40165.0,52.3605,52.3875,52.3515,52.3875,40165.0
2021-08-09 12:50:00,58.25,58.25,58.2,58.23,23181.0,52.3875,52.3875,52.3425,52.3695,23181.0
2021-08-09 12:55:00,58.22,58.24,58.22,58.23,19235.0,52.3605,52.3785,52.3605,52.3695,19235.0
2021-08-09 13:00:00,58.22,58.23,58.19,58.2,33726.0,52.3605,52.3695,52.3335,52.3425,33726.0
2021-08-09 13:05:00,58.2,58.23,58.19,58.2,19781.0,52.3425,52.3695,52.3335,52.3425,19781.0
2021-08-09 13:10:00,58.2,58.25,58.19,58.25,26972.0,52.3425,52.3875,52.3335,52.3875,26972.0
2021-08-09 13:15:00,58.24,58.28,58.21,58.21,28785.0,52.3785,52.4144,52.3515,52.3515,28785.0
2021-08-09 13:20:00,58.22,58.25,58.21,58.23,36356.0,52.3605,52.3875,52.3515,52.3695,36356.0
2021-08-09 13:25:00,58.23,58.27,58.23,58.27,27660.0,52.3695,52.4054,52.3695,52.4054,27660.0
2021-08-09 13:30:00,58.27,58.28,58.22,58.23,29707.0,52.4054,52.4144,52.3605,52.3695,29707.0
2021-08-09 13:35:00,58.23,58.25,58.22,58.25,19589.0,52.3695,52.3875,52.3605,52.3875,19589.0
2021-08-09 13:40:00,58.25,58.28,58.24,58.25,40529.0,52.3875,52.4144,52.3785,52.3875,40529.0
2021-08-09 13:45:00,58.25,58.26,58.23,58.25,22010.0,52.3875,52.3965,52.3695,52.3875,22010.0
2021-08-09 13:50:00,58.25,58.26,58.2,58.25,42245.0,52.3875,52.3965,52.3425,52.3875,42245.0
2021-08-09 13:55:00,58.24,58.34,58.24,58.28,72398.0,52.3785,52.4684,52.3785,52.4144,72398.0
2021-08-09 14:00:00,58.28,58.31,58.27,58.29,44411.0,52.4144,52.4414,52.4054,52.4234,44411.0
2021-08-09 14:05:00,58.28,58.29,58.23,58.23,31321.0,52.4144,52.4234,52.3695,52.3695,31321.0
2021-08-09 14:10:00,58.23,58.25,58.21,58.21,17716.0,52.3695,52.3875,52.3515,52.3515,17716.0
2021-08-09 14:15:00,58.21,58.26,58.21,58.25,31756.0,52.3515,52.3965,52.3515,52.3875,31756.0
2021-08-09 14:20:00,58.25,58.28,58.24,58.25,16661.0,52.3875,52.4144,52.3785,52.3875,16661.0
2021-08-09 14:25:00,58.26,58.28,58.25,58.28,18109.0,52.3965,52.4144,52.3875,52.4144,18109.0
2021-08-09 14:30:00,58.28,58.33,58.27,58.3,35070.0,52.4144,52.4594,52.4054,52.4324,35070.0
2021-08-09 14:35:00,58.3,58.33,58.29,58.31,39083.0,52.4324,52.4594,52.4234,52.4414,39083.0
2021-08-09 14:40:00,58.31,58.31,58.26,58.27,40484.0,52.4414,52.4414,52.3965,52.4054,40484.0
2021-08-09 14:45:00,58.27,58.29,58.27,58.29,28856.0,52.4054,52.4234,52.4054,52.4234,28856.0
2021-08-09 14:50:00,58.29,58.3,58.26,58.27,27952.0,52.4234,52.4324,52.3965,52.4054,27952.0
2021-08-09 14:55:00,58.28,58.3,58.27,58.28,28644.0,52.4144,52.4324,52.4054,52.4144,28644.0
2021-08-09 15:00:00,58.28,58.29,58.26,58.28,28735.0,52.4144,52.4234,52.3965,52.4144,28735.0
2021-08-09 15:05:00,58.28,58.28,58.22,58.23,34017.0,52.4144,52.4144,52.3605,52.3695,34017.0
2021-08-09 15:10:00,58.22,58.24,58.2,58.23,36956.0,52.3605,52.3785,52.3425,52.3695,36956.0
2021-08-09 15:15:00,58.23,58.24,58.2,58.22,41469.0,52.3695,52.3785,52.3425,52.3605,41469.0
2021-08-09 15:20:00,58.22,58.23,58.18,58.23,36829.0,52.3605,52.3695,52.3245,52.3695,36829.0
2021-08-09 15:25:00,58.23,58.25,58.21,58.23,47362.0,52.3695,52.3875,52.3515,52.3695,47362.0
2021-08-09 15:30:00,58.24,58.31,58.24,58.3,55298.0,52.3785,52.4414,52.3785,52.4324,55298.0
2021-08-09 15:35:00,58.3,58.34,58.29,58.34,105520.0,52.4324,52.4684,52.4234,52.4684,105520.0
2021-08-09 15:40:00,58.35,58.35,58.29,58.32,91655.0,52.4774,52.4774,52.4234,52.4504,91655.0
2021-08-09 15:45:00,58.32,58.32,58.22,58.23,196359.0,52.4504,52.4504,52.3605,52.3695,196359.0
2021-08-09 15:50:00,58.23,58.28,58.15,58.26,507830.0,52.3695,52.4144,52.2975,52.3965,507830.0
2021-08-09 15:55:00,58.26,58.3,58.24,58.28,665866.0,52.3965,52.4324,52.3785,52.4144,665866.0
2021-08-10 09:30:00,58.25,58.25,58.05,58.22,176231.0,52.3875,52.3875,52.2076,52.3605,176231.0
2021-08-10 09:35:00,58.22,58.32,58.16,58.29,61412.0,52.3605,52.4504,52.3065,52.4234,61412.0
2021-08-10 09:40:00,58.29,58.32,58.16,58.23,130707.0,52.4234,52.4504,52.3065,52.3695,130707.0
2021-08-10 09:45:00,58.22,58.26,58.06,58.08,56088.0,52.3605,52.3965,52.2166,52.2346,56088.0
2021-08-10 09:50:00,58.09,58.11,58.04,58.07,67422.0,52.2436,52.2616,52.1986,52.2256,67422.0
2021-08-10 09:55:00,58.07,58.16,58.07,58.1,81448.0,52.2256,52.3065,52.2256,52.2526,81448.0
2021-08-10 10:00:00,58.11,58.23,58.1,58.23,53605.0,52.2616,52.3695,52.2526,52.3695,53605.0
2021-08-10 10:05:00,58.23,58.27,58.19,58.26,48392.0,52.3695,52.4054,52.3335,52.3965,48392.0
2021-08-10 10:10:00,58.24,58.26,58.19,58.24,57930.0,52.3785,52.3965,52.3335,52.3785,57930.0
2021-08-10 10:15:00,58.23,58.26,58.15,58.2,50733.0,52.3695,52.3965,52.2975,52.3425,50733.0
2021-08-10 10:20:00,58.2,58.22,58.16,58.21,33087.0,52.3425,52.3605,52.3065,52.3515,33087.0
2021-08-10 10:25:00,58.2,58.22,58.16,58.2,61726.0,52.3425,52.3605,52.3065,52.3425,61726.0
2021-08-10 10:30:00,58.2,58.22,58.11,58.18,64368.0,52.3425,52.3605,52.2616,52.3245,64368.0
2021-08-10 10:35:00,58.18,58.29,58.17,58.26,78626.0,52.3245,52.4234,52.3155,52.3965,78626.0
2021-08-10 10:40:00,58.26,58.26,58.16,58.2,98182.0,52.3965,52.3965,52.3065,52.3425,98182.0
2021-08-10 10:45:00,58.2,58.22,58.16,58.16,55738.0,52.3425,52.3605,52.3065,52.3065,55738.0
2021-08-10 10:50:00,58.15,58.18,58.1,58.14,39421.0,52.2975,52.3245,52.2526,52.2885,39421.0
2021-08-10 10:55:00,58.15,58.2,58.11,58.19,48126.0,52.2975,52.3425,52.2616,52.3335,48126.0
2021-08-10 11:00:00,58.19,58.23,58.14,58.18,56314.0,52.3335,52.3695,52.2885,52.3245,56314.0
2021-08-10 11:05:00,58.18,58.2,58.14,58.17,35713.0,52.3245,52.3425,52.2885,52.3155,35713.0
2021-08-10 11:10:00,58.16,58.2,58.13,58.15,66204.0,52.3065,52.3425,52.2795,52.2975,66204.0
2021-08-10 11:15:00,58.15,58.21,58.13,58.21,39879.0,52.2975,52.3515,52.2795,52.3515,39879.0
2021-08-10 11:20:00,58.2,58.26,58.19,58.26,47728.0,52.3425,52.3965,52.3335,52.3965,47728.0
2021-08-10 11:25:00,58.26,58.28,58.23,58.24,56792.0,52.3965,52.4144,52.3695,52.3785,56792.0
2021-08-10 11:30:00,58.23,58.24,58.2,58.22,32405.0,52.3695,52.3785,52.3425,52.3605,32405.0
2021-08-10 11:35:00,58.21,58.27,58.2,58.27,48041.0,52.3515,52.4054,52.3425,52.4054,48041.0
2021-08-10 11:40:00,58.27,58.29,58.24,58.28,54485.0,52.4054,52.4234,52.3785,52.4144,54485.0
2021-08-10 11:45:00,58.29,58.32,58.27,58.32,40892.0,52.4234,52.4504,52.4054,52.4504,40892.0
2021-08-10 11:50:00,58.32,58.39,58.32,58.35,88220.0,52.4504,52.5134,52.4504,52.4774,88220.0
2021-08-10 11:55:00,58.35,58.39,58.34,58.34,44843.0,52.4774,52.5134,52.4684,52.4684,44843.0
2021-08-10 12:00:00,58.35,58.35,58.31,58.32,52532.0,52.4774,52.4774,52.4414,52.4504,52532.0
2021-08-10 12:05:00,58.32,58.34,58.29,58.33,42245.0,52.4504,52.4684,52.4234,52.4594,42245.0
2021-08-10 12:10:00,58.34,58.34,58.29,58.31,24545.0,52.4684,52.4684,52.4234,52.4414,24545.0
2021-08-10 12:15:00,58.31,58.32,58.28,58.28,36119.0,52.4414,52.4504,52.4144,52.4144,36119.0
2021-08-10 12:20:00,58.29,58.35,58.29,58.35,27713.0,52.4234,52.4774,52.4234,52.4774,27713.0
2021-08-10 12:25:00,58.35,58.36,58.33,58.34,18668.0,52.4774,52.4864,52.4594,52.4684,18668.0
2021-08-10 12:30:00,58.34,58.36,58.3,58.33,40884.0,52.4684,52.4864,52.4324,52.4594,40884.0
2021-08-10 12:35:00,58.33,58.36,58.32,58.33,29728.0,52.4594,52.4864,52.4504,52.4594,29728.0
2021-08-10 12:40:00,58.34,58.36,58.33,58.34,29793.0,52.4684,52.4864,52.4594,52.4684,29793.0
2021-08-10 12:45:00,58.34,58.37,58.33,58.37,30033.0,52.4684,52.4954,52.4594,52.4954,30033.0
2021-08-10 12:50:00,58.36,58.39,58.35,58.36,24810.0,52.4864,52.5134,52.4774,52.4864,24810.0
2021-08-10 12:55:00,58.35,58.36,58.31,58.34,38473.0,52.4774,52.4864,52.4414,52.4684,38473.0
2021-08-10 13:00:00,58.33,58.37,58.33,58.35,26900.0,52.4594,52.4954,52.4594,52.4774,26900.0
2021-08-10 13:05:00,58.35,58.35,58.32,58.32,16710.0,52.4774,52.4774,52.4504,52.4504,16710.0
2021-08-10 13:10:00,58.33,58.33,58.29,58.3,24760.0,52.4594,52.4594,52.4234,52.4324,24760.0
2021-08-10 13:15:00,58.29,58.32,58.29,58.31,33275.0,52.4234,52.4504,52.4234,52.4414,33275.0
2021-08-10 13:20:00,58.3,58.31,58.23,58.24,45201.0,52.4324,52.4414,52.3695,52.3785,45201.0
2021-08-10 13:25:00,58.25,58.26,58.22,58.23,25742.0,52.3875,52.3965,52.3605,52.3695,25742.0
2021-08-10 13:30:00,58.23,58.24,58.22,58.23,26452.0,52.3695,52.3785,52.3605,52.3695,26452.0
2021-08-10 13:35:00,58.23,58.25,58.22,58.25,18404.0,52.3695,52.3875,52.3605,52.3875,18404.0
2021-08-10 13:40:00,58.24,58.27,58.24,58.25,24684.0,52.3785,52.4054,52.3785,52.3875,24684.0
2021-08-10 13:45:00,58.24,58.25,58.2,58.22,19808.0,52.3785,52.3875,52.3425,52.3605,19808.0
2021-08-10 13:50:00,58.23,58.26,58.21,58.26,24205.0,52.3695,52.3965,52.3515,52.3965,24205.0
2021-08-10 13:55:00,58.26,58.3,58.23,58.3,37476.0,52.3965,52.4324,52.3695,52.4324,37476.0
2021-08-10 14:00:00,58.3,58.34,58.25,58.26,60111.0,52.4324,52.4684,52.3875,52.3965,60111.0
2021-08-10 14:05:00,58.26,58.28,58.23,58.24,27760.0,52.3965,52.4144,52.3695,52.3785,27760.0
2021-08-10 14:10:00,58.23,58.26,58.22,58.24,19991.0,52.3695,52.3965,52.3605,52.3785,19991.0
2021-08-10 14:15:00,58.23,58.26,58.2,58.26,30695.0,52.3695,52.3965,52.3425,52.3965,30695.0
2021-08-10 14:20:00,58.25,58.27,58.24,58.26,20030.0,52.3875,52.4054,52.3785,52.3965,20030.0
2021-08-10 14:25:00,58.26,58.28,58.25,58.27,37431.0,52.3965,52.4144,52.3875,52.4054,37431.0
2021-08-10 14:30:00,58.27,58.3,58.26,58.29,36694.0,52.4054,52.4324,52.3965,52.4234,36694.0
2021-08-10 14:35:00,58.3,58.31,58.26,58.28,28212.0,52.4324,52.4414,52.3965,52.4144,28212.0
2021-08-10 14:40:00,58.28,58.28,58.23,58.24,16377.0,52.4144,52.4144,52.3695,52.3785,16377.0
2021-08-10 14:45:00,58.23,58.26,58.22,58.23,17622.0,52.3695,52.3965,52.3605,52.3695,17622.0
2021-08-10 14:50:00,58.24,58.25,58.22,58.25,24493.0,52.3785,52.3875,52.3605,52.3875,24493.0
2021-08-10 14:55:00,58.24,58.26,58.21,58.26,25604.0,52.3785,52.3965,52.3515,52.3965,25604.0
2021-08-10 15:00:00,58.26,58.27,58.23,58.27,32133.0,52.3965,52.4054,52.3695,52.4054,32133.0
2021-08-10 15:05:00,58.27,58.27,58.23,58.23,34089.0,52.4054,52.4054,52.3695,52.3695,34089.0
2021-08-10 15:10:00,58.23,58.26,58.23,58.26,29414.0,52.3695,52.3965,52.3695,52.3965,29414.0
2021-08-10 15:15:00,58.25,58.32,58.17,58.18,214463.0,52.3875,52.4504,52.3155,52.3245,214463.0
2021-08-10 15:20:00,58.18,58.35,58.17,58.32,134240.0,52.3245,52.4774,52.3155,52.4504,134240.0
2021-08-10 15:25:00,58.31,58.32,58.28,58.3,52675.0,52.4414,52.4504,52.4144,52.4324,52675.0
2021-08-10 15:30:00,58.3,58.31,58.27,58.3,34156.0,52.4324,52.4414,52.4054,52.4324,34156.0
2021-08-10 15:35:00,58.31,58.34,58.28,58.3,80697.0,52.4414,52.4684,52.4144,52.4324,80697.0
2021-08-10 15:40:00,58.3,58.35,58.3,58.35,69569.0,52.4324,52.4774,52.4324,52.4774,69569.0
2021-08-10 15:45:00,58.35,58.37,58.32,58.34,119549.0,52.4774,52.4954,52.4504,52.4684,119549.0
2021-08-10 15:50:00,58.34,58.41,58.32,58.41,286628.0,52.4684,52.5314,52.4504,52.5314,286628.0
2021-08-10 15:55:00,58.41,58.46,58.35,58.45,537774.0,52.5314,52.5763,52.4774,52.5673,537774.0
2021-08-11 09:30:00,58.72,58.91,58.47,58.65,210514.0,52.8102,52.981,52.5853,52.7472,210514.0
2021-08-11 09:35:00,58.64,58.88,58.63,58.84,122096.0,52.7382,52.9541,52.7292,52.9181,122096.0
2021-08-11 09:40:00,58.84,58.88,58.75,58.88,90753.0,52.9181,52.9541,52.8371,52.9541,90753.0
2021-08-11 09:45:00,58.89,58.94,58.85,58.92,105777.0,52.9631,53.008,52.9271,52.99,105777.0
2021-08-11 09:50:00,58.92,58.92,58.74,58.77,129759.0,52.99,52.99,52.8281,52.8551,129759.0
2021-08-11 09:55:00,58.76,58.79,58.61,58.72,83487.0,52.8461,52.8731,52.7112,52.8102,83487.0
2021-08-11 10:00:00,58.71,58.76,58.6,58.64,120902.0,52.8012,52.8461,52.7022,52.7382,120902.0
2021-08-11 10:05:00,58.64,58.74,58.63,58.74,92025.0,52.7382,52.8281,52.7292,52.8281,92025.0
2021-08-11 10:10:00,58.75,58.8,58.74,58.8,63514.0,52.8371,52.8821,52.8281,52.8821,63514.0
2021-08-11 10:15:00,58.8,58.82,58.77,58.78,76075.0,52.8821,52.9001,52.8551,52.8641,76075.0
2021-08-11 10:20:00,58.78,58.78,58.72,58.78,39121.0,52.8641,52.8641,52.8102,52.8641,39121.0
2021-08-11 10:25:00,58.77,58.8,58.76,58.79,65417.0,52.8551,52.8821,52.8461,52.8731,65417.0
2021-08-11 10:30:00,58.8,58.8,58.76,58.77,95876.0,52.8821,52.8821,52.8461,52.8551,95876.0
2021-08-11 10:35:00,58.75,58.75,58.65,58.71,65370.0,52.8371,52.8371,52.7472,52.8012,65370.0
2021-08-11 10:40:00,58.71,58.79,58.71,58.73,75216.0,52.8012,52.8731,52.8012,52.8192,75216.0
2021-08-11 10:45:00,58.73,58.87,58.7,58.84,70144.0,52.8192,52.9451,52.7922,52.9181,70144.0
2021-08-11 10:50:00,58.85,58.91,58.8,58.9,38732.0,52.9271,52.981,52.8821,52.972,38732.0
2021-08-11 10:55:00,58.9,58.93,58.86,58.88,58158.0,52.972,52.999,52.9361,52.9541,58158.0
2021-08-11 11:00:00,58.88,58.89,58.81,58.86,53351.0,52.9541,52.9631,52.8911,52.9361,53351.0
2021-08-11 11:05:00,58.85,58.86,58.77,58.77,54437.0,52.9271,52.9361,52.8551,52.8551,54437.0
2021-08-11 11:10:00,58.77,58.78,58.69,58.77,101311.0,52.8551,52.8641,52.7832,52.8551,101311.0
2021-08-11 11:15:00,58.79,58.82,58.73,58.8,166215.0,52.8731,52.9001,52.8192,52.8821,166215.0
2021-08-11 11:20:00,58.8,58.83,58.78,58.79,67010.0,52.8821,52.9091,52.8641,52.8731,67010.0
2021-08-11 11:25:00,58.8,58.82,58.74,58.76,45718.0,52.8821,52.9001,52.8281,52.8461,45718.0
2021-08-11 11:30:00,58.76,58.86,58.75,58.86,41814.0,52.8461,52.9361,52.8371,52.9361,41814.0
2021-08-11 11:35:00,58.85,58.91,58.83,58.9,43350.0,52.9271,52.981,52.9091,52.972,43350.0
2021-08-11 11:40:00,58.9,58.92,58.87,58.88,60522.0,52.972,52.99,52.9451,52.9541,60522.0
2021-08-11 11:45:00,58.87,58.88,58.8,58.82,58651.0,52.9451,52.9541,52.8821,52.9001,58651.0
2021-08-11 11:50:00,58.82,58.86,58.79,58.84,58843.0,52.9001,52.9361,52.8731,52.9181,58843.0
2021-08-11 11:55:00,58.84,58.9,58.83,58.85,62690.0,52.9181,52.972,52.9091,52.9271,62690.0
2021-08-11 12:00:00,58.86,58.96,58.86,58.96,44145.0,52.9361,53.026,52.9361,53.026,44145.0
2021-08-11 12:05:00,58.96,58.99,58.9,58.95,55011.0,53.026,53.053,52.972,53.017,55011.0
2021-08-11 12:10:00,58.94,58.95,58.89,58.9,42318.0,53.008,53.017,52.9631,52.972,42318.0
2021-08-11 12:15:00,58.89,58.91,58.87,58.89,23364.0,52.9631,52.981,52.9451,52.9631,23364.0
2021-08-11 12:20:00,58.89,58.9,58.87,58.87,22522.0,52.9631,52.972,52.9451,52.9451,22522.0
2021-08-11 12:25:00,58.88,58.89,58.87,58.88,37655.0,52.9541,52.9631,52.9451,52.9541,37655.0
2021-08-11 12:30:00,58.88,58.92,58.87,58.92,39277.0,52.9541,52.99,52.9451,52.99,39277.0
2021-08-11 12:35:00,58.92,58.94,58.89,58.9,34133.0,52.99,53.008,52.9631,52.972,34133.0
2021-08-11 12:40:00,58.91,58.92,58.86,58.86,34975.0,52.981,52.99,52.9361,52.9361,34975.0
2021-08-11 12:45:00,58.86,58.86,58.83,58.84,26516.0,52.9361,52.9361,52.9091,52.9181,26516.0
2021-08-11 12:50:00,58.84,58.86,58.83,58.85,24117.0,52.9181,52.9361,52.9091,52.9271,24117.0
2021-08-11 12:55:00,58.86,58.86,58.81,58.83,45630.0,52.9361,52.9361,52.8911,52.9091,45630.0
2021-08-11 13:00:00,58.83,58.91,58.82,58.88,73185.0,52.9091,52.981,52.9001,52.9541,73185.0
2021-08-11 13:05:00,58.88,58.9,58.87,58.9,46809.0,52.9541,52.972,52.9451,52.972,46809.0
2021-08-11 13:10:00,58.9,58.96,58.89,58.95,40806.0,52.972,53.026,52.9631,53.017,40806.0
2021-08-11 13:15:00,58.95,58.96,58.93,58.95,35387.0,53.017,53.026,52.999,53.017,35387.0
2021-08-11 13:20:00,58.95,58.96,58.94,58.95,23148.0,53.017,53.026,53.008,53.017,23148.0
2021-08-11 13:25:00,58.95,58.98,58.93,58.97,30286.0,53.017,53.044,52.999,53.035,30286.0
2021-08-11 13:30:00,58.96,58.98,58.94,58.94,37883.0,53.026,53.044,53.008,53.008,37883.0
2021-08-11 13:35:00,58.94,58.96,58.92,58.94,58760.0,53.008,53.026,52.99,53.008,58760.0
2021-08-11 13:40:00,58.95,59.01,58.94,58.99,140762.0,53.017,53.071,53.008,53.053,140762.0
2021-08-11 13:45:00,58.99,59.01,58.97,59.0,102897.0,53.053,53.071,53.035,53.062,102897.0
2021-08-11 13:50:00,59.0,59.0,58.97,59.0,25218.0,53.062,53.062,53.035,53.062,25218.0
2021-08-11 13:55:00,59.0,59.01,58.97,58.98,34876.0,53.062,53.071,53.035,53.044,34876.0
2021-08-11 14:00:00,58.98,58.98,58.9,58.9,31659.0,53.044,53.044,52.972,52.972,31659.0
2021-08-11 14:05:00,58.9,58.96,58.89,58.93,43569.0,52.972,53.026,52.9631,52.999,43569.0
2021-08-11 14:10:00,58.93,58.93,58.9,58.91,16702.0,52.999,52.999,52.972,52.981,16702.0
2021-08-11 14:15:00,58.91,58.93,58.89,58.91,37371.0,52.981,52.999,52.9631,52.981,37371.0
2021-08-11 14:20:00,58.91,58.91,58.87,58.9,60104.0,52.981,52.981,52.9451,52.972,60104.0
2021-08-11 14:25:00,58.9,58.92,58.89,58.9,30441.0,52.972,52.99,52.9631,52.972,30441.0
2021-08-11 14:30:00,58.9,58.93,58.9,58.93,30327.0,52.972,52.999,52.972,52.999,30327.0
2021-08-11 14:35:00,58.92,58.96,58.92,58.94,47325.0,52.99,53.026,52.99,53.008,47325.0
2021-08-11 14:40:00,58.94,58.97,58.92,58.97,45609.0,53.008,53.035,52.99,53.035,45609.0
2021-08-11 14:45:00,58.97,58.98,58.94,58.95,35441.0,53.035,53.044,53.008,53.017,35441.0
2021-08-11 14:50:00,58.95,58.97,58.93,58.95,40862.0,53.017,53.035,52.999,53.017,40862.0
2021-08-11 14:55:00,58.95,58.97,58.91,58.97,87469.0,53.017,53.035,52.981,53.035,87469.0
2021-08-11 15:00:00,58.97,58.99,58.96,58.98,53761.0,53.035,53.053,53.026,53.044,53761.0
2021-08-11 15:05:00,58.98,59.01,58.97,59.01,66931.0,53.044,53.071,53.035,53.071,66931.0
2021-08-11 15:10:00,59.01,59.05,59.0,59.03,96878.0,53.071,53.1069,53.062,53.089,96878.0
2021-08-11 15:15:00,59.03,59.11,59.02,59.1,122588.0,53.089,53.1609,53.08,53.1519,122588.0
2021-08-11 15:20:00,59.1,59.14,59.09,59.1,116667.0,53.1519,53.1879,53.1429,53.1519,116667.0
2021-08-11 15:25:00,59.1,59.14,59.1,59.12,48457.0,53.1519,53.1879,53.1519,53.1699,48457.0
2021-08-11 15:30:00,59.11,59.15,59.1,59.13,71971.0,53.1609,53.1969,53.1519,53.1789,71971.0
2021-08-11 15:35:00,59.13,59.14,59.09,59.11,142880.0,53.1789,53.1879,53.1429,53.1609,142880.0
2021-08-11 15:40:00,59.12,59.12,59.04,59.07,100686.0,53.1699,53.1699,53.098,53.1249,100686.0
2021-08-11 15:45:00,59.07,59.13,59.06,59.13,172820.0,53.1249,53.1789,53.1159,53.1789,172820.0
2021-08-11 15:50:00,59.12,59.12,59.01,59.02,412314.0,53.1699,53.1699,53.071,53.08,412314.0
2021-08-11 15:55:00,59.02,59.11,59.01,59.1,425773.0,53.08,53.1609,53.071,53.1519,425773.0
2021-08-12 09:30:00,58.99,59.14,58.86,59.0,221628.0,53.053,53.1879,52.9361,53.062,221628.0
2021-08-12 09:35:00,59.01,59.03,58.88,58.89,66044.0,53.071,53.089,52.9541,52.9631,66044.0
2021-08-12 09:40:00,58.88,59.0,58.82,58.91,72004.0,52.9541,53.062,52.9001,52.981,72004.0
2021-08-12 09:45:00,58.9,58.91,58.67,58.68,91953.0,52.972,52.981,52.7652,52.7742,91953.0
2021-08-12 09:50:00,58.68,58.69,58.59,58.65,89218.0,52.7742,52.7832,52.6932,52.7472,89218.0
2021-08-12 09:55:00,58.64,58.7,58.62,58.66,67388.0,52.7382,52.7922,52.7202,52.7562,67388.0
2021-08-12 10:00:00,58.66,58.77,58.65,58.72,66340.0,52.7562,52.8551,52.7472,52.8102,66340.0
2021-08-12 10:05:00,58.72,58.79,58.69,58.73,63122.0,52.8102,52.8731,52.7832,52.8192,63122.0
2021-08-12 10:10:00,58.74,58.79,58.69,58.71,57383.0,52.8281,52.8731,52.7832,52.8012,57383.0
2021-08-12 10:15:00,58.7,58.84,58.69,58.83,65794.0,52.7922,52.9181,52.7832,52.9091,65794.0
2021-08-12 10:20:00,58.83,58.87,58.78,58.8,113276.0,52.9091,52.9451,52.8641,52.8821,113276.0
2021-08-12 10:25:00,58.8,58.84,58.78,58.83,70991.0,52.8821,52.9181,52.8641,52.9091,70991.0
2021-08-12 10:30:00,58.83,58.83,58.79,58.8,38857.0,52.9091,52.9091,52.8731,52.8821,38857.0
2021-08-12 10:35:00,58.8,58.87,58.79,58.87,42885.0,52.8821,52.9451,52.8731,52.9451,42885.0
2021-08-12 10:40:00,58.87,58.89,58.81,58.81,41037.0,52.9451,52.9631,52.8911,52.8911,41037.0
2021-08-12 10:45:00,58.81,58.84,58.76,58.84,37040.0,52.8911,52.9181,52.8461,52.9181,37040.0
2021-08-12 10:50:00,58.84,58.88,58.82,58.82,30202.0,52.9181,52.9541,52.9001,52.9001,30202.0
2021-08-12 10:55:00,58.83,58.87,58.81,58.84,57675.0,52.9091,52.9451,52.8911,52.9181,57675.0
2021-08-12 11:00:00,58.84,58.86,58.79,58.8,70727.0,52.9181,52.9361,52.8731,52.8821,70727.0
2021-08-12 11:05:00,58.8,58.82,58.71,58.82,89895.0,52.8821,52.9001,52.8012,52.9001,89895.0
2021-08-12 11:10:00,58.82,58.82,58.74,58.76,59302.0,52.9001,52.9001,52.8281,52.8461,59302.0
2021-08-12 11:15:00,58.76,58.82,58.74,58.82,48977.0,52.8461,52.9001,52.8281,52.9001,48977.0
2021-08-12 11:20:00,58.82,58.83,58.73,58.75,42273.0,52.9001,52.9091,52.8192,52.8371,42273.0
2021-08-12 11:25:00,58.76,58.79,58.76,58.77,23493.0,52.8461,52.8731,52.8461,52.8551,23493.0
2021-08-12 11:30:00,58.77,58.79,58.74,58.77,46044.0,52.8551,52.8731,52.8281,52.8551,46044.0
2021-08-12 11:35:00,58.76,58.79,58.75,58.79,30615.0,52.8461,52.8731,52.8371,52.8731,30615.0
2021-08-12 11:40:00,58.79,58.82,58.78,58.82,46757.0,52.8731,52.9001,52.8641,52.9001,46757.0
2021-08-12 11:45:00,58.81,58.82,58.79,58.82,26247.0,52.8911,52.9001,52.8731,52.9001,26247.0
2021-08-12 11:50:00,58.82,58.83,58.79,58.82,41029.0,52.9001,52.9091,52.8731,52.9001,41029.0
2021-08-12 11:55:00,58.82,58.82,58.75,58.75,38678.0,52.9001,52.9001,52.8371,52.8371,38678.0
2021-08-12 12:00:00,58.76,58.78,58.73,58.75,37239.0,52.8461,52.8641,52.8192,52.8371,37239.0
2021-08-12 12:05:00,58.75,58.84,58.74,58.84,39190.0,52.8371,52.9181,52.8281,52.9181,39190.0
2021-08-12 12:10:00,58.83,58.9,58.83,58.89,43690.0,52.9091,52.972,52.9091,52.9631,43690.0
2021-08-12 12:15:00,58.9,58.9,58.83,58.84,45716.0,52.972,52.972,52.9091,52.9181,45716.0
2021-08-12 12:20:00,58.84,58.85,58.8,58.84,26215.0,52.9181,52.9271,52.8821,52.9181,26215.0
2021-08-12 12:25:00,58.84,58.87,58.82,58.87,26116.0,52.9181,52.9451,52.9001,52.9451,26116.0
2021-08-12 12:30:00,58.86,58.88,58.84,58.88,42249.0,52.9361,52.9541,52.9181,52.9541,42249.0
2021-08-12 12:35:00,58.88,58.88,58.84,58.85,10731.0,52.9541,52.9541,52.9181,52.9271,10731.0
2021-08-12 12:40:00,58.85,58.88,58.85,58.85,20199.0,52.9271,52.9541,52.9271,52.9271,20199.0
2021-08-12 12:45:00,58.85,58.85,58.83,58.85,23944.0,52.9271,52.9271,52.9091,52.9271,23944.0
2021-08-12 12:50:00,58.85,58.93,58.84,58.9,48552.0,52.9271,52.999,52.9181,52.972,48552.0
2021-08-12 12:55:00,58.91,58.92,58.85,58.87,30274.0,52.981,52.99,52.9271,52.9451,30274.0
2021-08-12 13:00:00,58.88,58.88,58.81,58.84,32254.0,52.9541,52.9541,52.8911,52.9181,32254.0
2021-08-12 13:05:00,58.85,58.85,58.8,58.82,25988.0,52.9271,52.9271,52.8821,52.9001,25988.0
2021-08-12 13:10:00,58.82,58.83,58.8,58.82,19049.0,52.9001,52.9091,52.8821,52.9001,19049.0
2021-08-12 13:15:00,58.81,58.86,58.8,58.86,35572.0,52.8911,52.9361,52.8821,52.9361,35572.0
2021-08-12 13:20:00,58.86,58.91,58.85,58.91,20888.0,52.9361,52.981,52.9271,52.981,20888.0
2021-08-12 13:25:00,58.91,58.95,58.88,58.95,55020.0,52.981,53.017,52.9541,53.017,55020.0
2021-08-12 13:30:00,58.95,58.98,58.93,58.98,50018.0,53.017,53.044,52.999,53.044,50018.0
2021-08-12 13:35:00,58.97,59.03,58.97,59.03,73275.0,53.035,53.089,53.035,53.089,73275.0
2021-08-12 13:40:00,59.03,59.08,59.02,59.05,86748.0,53.089,53.1339,53.08,53.1069,86748.0
2021-08-12 13:45:00,59.05,59.06,59.02,59.05,51276.0,53.1069,53.1159,53.08,53.1069,51276.0
2021-08-12 13:50:00,59.06,59.08,59.05,59.08,21565.0,53.1159,53.1339,53.1069,53.1339,21565.0
2021-08-12 13:55:00,59.08,59.09,59.05,59.08,37282.0,53.1339,53.1429,53.1069,53.1339,37282.0
2021-08-12 14:00:00,59.07,59.09,59.02,59.05,44509.0,53.1249,53.1429,53.08,53.1069,44509.0
2021-08-12 14:05:00,59.04,59.06,59.04,59.05,36115.0,53.098,53.1159,53.098,53.1069,36115.0
2021-08-12 14:10:00,59.05,59.08,59.05,59.08,31273.0,53.1069,53.1339,53.1069,53.1339,31273.0
2021-08-12 14:15:00,59.08,59.09,59.05,59.06,32664.0,53.1339,53.1429,53.1069,53.1159,32664.0
2021-08-12 14:20:00,59.06,59.1,59.06,59.09,22217.0,53.1159,53.1519,53.1159,53.1429,22217.0
2021-08-12 14:25:00,59.09,59.1,59.06,59.07,59614.0,53.1429,53.1519,53.1159,53.1249,59614.0
2021-08-12 14:30:00,59.07,59.1,59.05,59.09,55807.0,53.1249,53.1519,53.1069,53.1429,55807.0
2021-08-12 14:35:00,59.09,59.09,59.05,59.06,42303.0,53.1429,53.1429,53.1069,53.1159,42303.0
2021-08-12 14:40:00,59.07,59.08,59.03,59.05,29322.0,53.1249,53.1339,53.089,53.1069,29322.0
2021-08-12 14:45:00,59.05,59.08,59.04,59.07,37038.0,53.1069,53.1339,53.098,53.1249,37038.0
2021-08-12 14:50:00,59.07,59.12,59.07,59.12,38184.0,53.1249,53.1699,53.1249,53.1699,38184.0
2021-08-12 14:55:00,59.12,59.14,59.09,59.11,48662.0,53.1699,53.1879,53.1429,53.1609,48662.0
2021-08-12 15:00:00,59.11,59.11,59.07,59.07,48843.0,53.1609,53.1609,53.1249,53.1249,48843.0
2021-08-12 15:05:00,59.08,59.08,59.01,59.02,66253.0,53.1339,53.1339,53.071,53.08,66253.0
2021-08-12 15:10:00,59.02,59.02,59.0,59.01,61100.0,53.08,53.08,53.062,53.071,61100.0
2021-08-12 15:15:00,59.01,59.04,59.0,59.03,73205.0,53.071,53.098,53.062,53.089,73205.0
2021-08-12 15:20:00,59.03,59.08,59.02,59.08,34096.0,53.089,53.1339,53.08,53.1339,34096.0
2021-08-12 15:25:00,59.08,59.1,59.07,59.09,44173.0,53.1339,53.1519,53.1249,53.1429,44173.0
2021-08-12 15:30:00,59.08,59.1,59.06,59.09,51156.0,53.1339,53.1519,53.1159,53.1429,51156.0
2021-08-12 15:35:00,59.1,59.1,59.06,59.1,68692.0,53.1519,53.1519,53.1159,53.1519,68692.0
2021-08-12 15:40:00,59.1,59.11,59.04,59.05,93847.0,53.1519,53.1609,53.098,53.1069,93847.0
2021-08-12 15:45:00,59.05,59.06,58.99,59.05,174977.0,53.1069,53.1159,53.053,53.1069,174977.0
2021-08-12 15:50:00,59.05,59.07,58.92,58.98,533942.0,53.1069,53.1249,52.99,53.044,533942.0
2021-08-12 15:55:00,58.98,59.08,58.97,59.04,740461.0,53.044,53.1339,53.035,53.098,740461.0
2021-08-13 09:30:00,59.37,59.5,59.12,59.13,255173.0,53.3947,53.5117,53.1699,53.1789,255173.0
2021-08-13 09:35:00,59.11,59.16,59.06,59.09,67816.0,53.1609,53.2059,53.1159,53.1429,67816.0
2021-08-13 09:40:00,59.09,59.19,59.08,59.11,70724.0,53.1429,53.2329,53.1339,53.1609,70724.0
2021-08-13 09:45:00,59.11,59.14,59.06,59.09,65456.0,53.1609,53.1879,53.1159,53.1429,65456.0
2021-08-13 09:50:00,59.09,59.15,59.03,59.04,71121.0,53.1429,53.1969,53.089,53.098,71121.0
2021-08-13 09:55:00,59.04,59.15,59.02,59.08,43791.0,53.098,53.1969,53.08,53.1339,43791.0
2021-08-13 10:00:00,59.09,59.12,59.05,59.09,92503.0,53.1429,53.1699,53.1069,53.1429,92503.0
2021-08-13 10:05:00,59.09,59.11,59.01,59.02,75420.0,53.1429,53.1609,53.071,53.08,75420.0
2021-08-13 10:10:00,59.02,59.14,58.99,59.09,487070.0,53.08,53.1879,53.053,53.1429,487070.0
2021-08-13 10:15:00,59.09,59.18,59.08,59.12,165505.0,53.1429,53.2239,53.1339,53.1699,165505.0
2021-08-13 10:20:00,59.12,59.12,59.08,59.1,69023.0,53.1699,53.1699,53.1339,53.1519,69023.0
2021-08-13 10:25:00,59.11,59.12,59.03,59.07,90610.0,53.1609,53.1699,53.089,53.1249,90610.0
2021-08-13 10:30:00,59.06,59.07,59.04,59.05,73605.0,53.1159,53.1249,53.098,53.1069,73605.0
2021-08-13 10:35:00,59.05,59.11,59.04,59.09,52134.0,53.1069,53.1609,53.098,53.1429,52134.0
2021-08-13 10:40:00,59.08,59.23,59.08,59.21,56953.0,53.1339,53.2688,53.1339,53.2508,56953.0
2021-08-13 10:45:00,59.21,59.29,59.18,59.25,252703.0,53.2508,53.3228,53.2239,53.2868,252703.0
2021-08-13 10:50:00,59.26,59.3,59.22,59.27,69866.0,53.2958,53.3318,53.2598,53.3048,69866.0
2021-08-13 10:55:00,59.26,59.32,59.25,59.27,159815.0,53.2958,53.3498,53.2868,53.3048,159815.0
2021-08-13 11:00:00,59.26,59.28,59.22,59.23,31744.0,53.2958,53.3138,53.2598,53.2688,31744.0
2021-08-13 11:05:00,59.23,59.24,59.19,59.22,58510.0,53.2688,53.2778,53.2329,53.2598,58510.0
2021-08-13 11:10:00,59.22,59.24,59.2,59.2,29339.0,53.2598,53.2778,53.2419,53.2419,29339.0
2021-08-13 11:15:00,59.2,59.33,59.19,59.32,161090.0,53.2419,53.3588,53.2329,53.3498,161090.0
2021-08-13 11:20:00,59.31,59.34,59.23,59.32,126896.0,53.3408,53.3678,53.2688,53.3498,126896.0
2021-08-13 11:25:00,59.32,59.35,59.31,59.34,63993.0,53.3498,53.3768,53.3408,53.3678,63993.0
2021-08-13 11:30:00,59.33,59.34,59.28,59.3,54690.0,53.3588,53.3678,53.3138,53.3318,54690.0
2021-08-13 11:35:00,59.3,59.31,59.28,59.29,25258.0,53.3318,53.3408,53.3138,53.3228,25258.0
2021-08-13 11:40:00,59.29,59.32,59.26,59.26,25634.0,53.3228,53.3498,53.2958,53.2958,25634.0
2021-08-13 11:45:00,59.27,59.29,59.26,59.28,29848.0,53.3048,53.3228,53.2958,53.3138,29848.0
2021-08-13 11:50:00,59.28,59.29,59.26,59.28,43654.0,53.3138,53.3228,53.2958,53.3138,43654.0
2021-08-13 11:55:00,59.28,59.29,59.24,59.27,31410.0,53.3138,53.3228,53.2778,53.3048,31410.0
2021-08-13 12:00:00,59.26,59.27,59.22,59.23,33653.0,53.2958,53.3048,53.2598,53.2688,33653.0
2021-08-13 12:05:00,59.23,59.24,59.19,59.2,41478.0,53.2688,53.2778,53.2329,53.2419,41478.0
2021-08-13 12:10:00,59.2,59.2,59.16,59.18,18227.0,53.2419,53.2419,53.2059,53.2239,18227.0
2021-08-13 12:15:00,59.17,59.17,59.14,59.16,33303.0,53.2149,53.2149,53.1879,53.2059,33303.0
2021-08-13 12:20:00,59.16,59.19,59.15,59.18,24315.0,53.2059,53.2329,53.1969,53.2239,24315.0
2021-08-13 12:25:00,59.19,59.19,59.16,59.17,27121.0,53.2329,53.2329,53.2059,53.2149,27121.0
2021-08-13 12:30:00,59.17,59.19,59.16,59.19,22616.0,53.2149,53.2329,53.2059,53.2329,22616.0
2021-08-13 12:35:00,59.18,59.19,59.16,59.19,24400.0,53.2239,53.2329,53.2059,53.2329,24400.0
2021-08-13 12:40:00,59.19,59.23,59.18,59.23,24029.0,53.2329,53.2688,53.2239,53.2688,24029.0
2021-08-13 12:45:00,59.22,59.24,59.2,59.21,21087.0,53.2598,53.2778,53.2419,53.2508,21087.0
2021-08-13 12:50:00,59.21,59.21,59.19,59.21,20083.0,53.2508,53.2508,53.2329,53.2508,20083.0
2021-08-13 12:55:00,59.21,59.27,59.21,59.25,24795.0,53.2508,53.3048,53.2508,53.2868,24795.0
2021-08-13 13:00:00,59.26,59.26,59.21,59.22,17610.0,53.2958,53.2958,53.2508,53.2598,17610.0
2021-08-13 13:05:00,59.23,59.23,59.21,59.23,15222.0,53.2688,53.2688,53.2508,53.2688,15222.0
2021-08-13 13:10:00,59.23,59.24,59.22,59.23,13618.0,53.2688,53.2778,53.2598,53.2688,13618.0
2021-08-13 13:15:00,59.23,59.23,59.2,59.23,19095.0,53.2688,53.2688,53.2419,53.2688,19095.0
2021-08-13 13:20:00,59.22,59.25,59.22,59.23,28515.0,53.2598,53.2868,53.2598,53.2688,28515.0
2021-08-13 13:25:00,59.23,59.23,59.21,59.22,17291.0,53.2688,53.2688,53.2508,53.2598,17291.0
2021-08-13 13:30:00,59.22,59.24,59.21,59.22,18368.0,53.2598,53.2778,53.2508,53.2598,18368.0
2021-08-13 13:35:00,59.22,59.24,59.21,59.22,14049.0,53.2598,53.2778,53.2508,53.2598,14049.0
2021-08-13 13:40:00,59.22,59.24,59.21,59.23,12786.0,53.2598,53.2778,53.2508,53.2688,12786.0
2021-08-13 13:45:00,59.22,59.29,59.2,59.29,42104.0,53.2598,53.3228,53.2419,53.3228,42104.0
2021-08-13 13:50:00,59.29,59.3,59.27,59.3,69781.0,53.3228,53.3318,53.3048,53.3318,69781.0
2021-08-13 13:55:00,59.3,59.32,59.29,59.32,41322.0,53.3318,53.3498,53.3228,53.3498,41322.0
2021-08-13 14:00:00,59.32,59.33,59.28,59.32,31739.0,53.3498,53.3588,53.3138,53.3498,31739.0
2021-08-13 14:05:00,59.32,59.32,59.28,59.29,47169.0,53.3498,53.3498,53.3138,53.3228,47169.0
2021-08-13 14:10:00,59.3,59.34,59.29,59.34,28133.0,53.3318,53.3678,53.3228,53.3678,28133.0
2021-08-13 14:15:00,59.34,59.35,59.33,59.35,48951.0,53.3678,53.3768,53.3588,53.3768,48951.0
2021-08-13 14:20:00,59.35,59.35,59.32,59.35,30708.0,53.3768,53.3768,53.3498,53.3768,30708.0
2021-08-13 14:25:00,59.35,59.37,59.33,59.37,50224.0,53.3768,53.3947,53.3588,53.3947,50224.0
2021-08-13 14:30:00,59.36,59.37,59.3,59.3,64912.0,53.3857,53.3947,53.3318,53.3318,64912.0
2021-08-13 14:35:00,59.3,59.32,59.28,59.3,49133.0,53.3318,53.3498,53.3138,53.3318,49133.0
2021-08-13 14:40:00,59.3,59.33,59.28,59.33,96615.0,53.3318,53.3588,53.3138,53.3588,96615.0
2021-08-13 14:45:00,59.33,59.37,59.32,59.37,44277.0,53.3588,53.3947,53.3498,53.3947,44277.0
2021-08-13 14:50:00,59.37,59.38,59.34,59.37,67166.0,53.3947,53.4037,53.3678,53.3947,67166.0
2021-08-13 14:55:00,59.36,59.38,59.34,59.35,43615.0,53.3857,53.4037,53.3678,53.3768,43615.0
2021-08-13 15:00:00,59.34,59.36,59.32,59.36,46862.0,53.3678,53.3857,53.3498,53.3857,46862.0
2021-08-13 15:05:00,59.36,59.4,59.35,59.4,39587.0,53.3857,53.4217,53.3768,53.4217,39587.0
2021-08-13 15:10:00,59.4,59.42,59.37,59.42,57714.0,53.4217,53.4397,53.3947,53.4397,57714.0
2021-08-13 15:15:00,59.42,59.42,59.4,59.41,32607.0,53.4397,53.4397,53.4217,53.4307,32607.0
2021-08-13 15:20:00,59.41,59.42,59.38,59.39,58045.0,53.4307,53.4397,53.4037,53.4127,58045.0
2021-08-13 15:25:00,59.38,59.41,59.37,59.39,82727.0,53.4037,53.4307,53.3947,53.4127,82727.0
2021-08-13 15:30:00,59.39,59.39,59.35,59.36,81349.0,53.4127,53.4127,53.3768,53.3857,81349.0
2021-08-13 15:35:00,59.36,59.39,59.35,59.39,110347.0,53.3857,53.4127,53.3768,53.4127,110347.0
2021-08-13 15:40:00,59.38,59.4,59.36,59.4,145889.0,53.4037,53.4217,53.3857,53.4217,145889.0
2021-08-13 15:45:00,59.4,59.43,59.39,59.42,156805.0,53.4217,53.4487,53.4127,53.4397,156805.0
2021-08-13 15:50:00,59.42,59.44,59.31,59.36,290765.0,53.4397,53.4577,53.3408,53.3857,290765.0
2021-08-13 15:55:00,59.35,59.35,59.26,59.32,438308.0,53.3768,53.3768,53.2958,53.3498,438308.0
2021-08-16 09:30:00,59.16,59.2,58.97,59.04,231152.0,53.2059,53.2419,53.035,53.098,231152.0
2021-08-16 09:35:00,59.03,59.13,58.99,59.07,143834.0,53.089,53.1789,53.053,53.1249,143834.0
2021-08-16 09:40:00,59.06,59.12,58.97,59.1,59074.0,53.1159,53.1699,53.035,53.1519,59074.0
2021-08-16 09:45:00,59.09,59.1,58.97,59.01,141789.0,53.1429,53.1519,53.035,53.071,141789.0
2021-08-16 09:50:00,59.01,59.03,58.98,59.03,90149.0,53.071,53.089,53.044,53.089,90149.0
2021-08-16 09:55:00,59.02,59.09,58.98,59.0,82512.0,53.08,53.1429,53.044,53.062,82512.0
2021-08-16 10:00:00,58.99,59.04,58.86,59.01,109890.0,53.053,53.098,52.9361,53.071,109890.0
2021-08-16 10:05:00,59.02,59.22,59.0,59.21,66134.0,53.08,53.2598,53.062,53.2508,66134.0
2021-08-16 10:10:00,59.2,59.51,59.19,59.49,128378.0,53.2419,53.5207,53.2329,53.5027,128378.0
2021-08-16 10:15:00,59.48,59.58,59.39,59.55,106550.0,53.4937,53.5836,53.4127,53.5566,106550.0
2021-08-16 10:20:00,59.57,59.57,59.45,59.49,95856.0,53.5746,53.5746,53.4667,53.5027,95856.0
2021-08-16 10:25:00,59.48,59.48,59.33,59.39,115755.0,53.4937,53.4937,53.3588,53.4127,115755.0
2021-08-16 10:30:00,59.39,59.42,59.22,59.23,70490.0,53.4127,53.4397,53.2598,53.2688,70490.0
2021-08-16 10:35:00,59.23,59.33,59.22,59.25,99342.0,53.2688,53.3588,53.2598,53.2868,99342.0
2021-08-16 10:40:00,59.24,59.28,59.14,59.19,83743.0,53.2778,53.3138,53.1879,53.2329,83743.0
2021-08-16 10:45:00,59.19,59.28,59.13,59.26,58749.0,53.2329,53.3138,53.1789,53.2958,58749.0
2021-08-16 10:50:00,59.26,59.31,59.21,59.26,71466.0,53.2958,53.3408,53.2508,53.2958,71466.0
2021-08-16 10:55:00,59.27,59.31,59.24,59.27,42743.0,53.3048,53.3408,53.2778,53.3048,42743.0
2021-08-16 11:00:00,59.26,59.34,59.17,59.19,50125.0,53.2958,53.3678,53.2149,53.2329,50125.0
2021-08-16 11:05:00,59.19,59.23,59.14,59.17,38307.0,53.2329,53.2688,53.1879,53.2149,38307.0
2021-08-16 11:10:00,59.16,59.17,59.09,59.15,35372.0,53.2059,53.2149,53.1429,53.1969,35372.0
2021-08-16 11:15:00,59.16,59.19,59.08,59.09,35059.0,53.2059,53.2329,53.1339,53.1429,35059.0
2021-08-16 11:20:00,59.08,59.13,59.07,59.09,48047.0,53.1339,53.1789,53.1249,53.1429,48047.0
2021-08-16 11:25:00,59.09,59.12,59.08,59.08,47217.0,53.1429,53.1699,53.1339,53.1339,47217.0
2021-08-16 11:30:00,59.08,59.08,59.01,59.06,95850.0,53.1339,53.1339,53.071,53.1159,95850.0
2021-08-16 11:35:00,59.06,59.14,59.05,59.11,42347.0,53.1159,53.1879,53.1069,53.1609,42347.0
2021-08-16 11:40:00,59.11,59.17,59.11,59.17,38511.0,53.1609,53.2149,53.1609,53.2149,38511.0
2021-08-16 11:45:00,59.17,59.21,59.16,59.17,50422.0,53.2149,53.2508,53.2059,53.2149,50422.0
2021-08-16 11:50:00,59.18,59.2,59.16,59.17,20365.0,53.2239,53.2419,53.2059,53.2149,20365.0
2021-08-16 11:55:00,59.17,59.18,59.12,59.18,37802.0,53.2149,53.2239,53.1699,53.2239,37802.0
2021-08-16 12:00:00,59.18,59.25,59.18,59.25,38863.0,53.2239,53.2868,53.2239,53.2868,38863.0
2021-08-16 12:05:00,59.26,59.28,59.23,59.25,24319.0,53.2958,53.3138,53.2688,53.2868,24319.0
2021-08-16 12:10:00,59.25,59.26,59.23,59.25,37398.0,53.2868,53.2958,53.2688,53.2868,37398.0
2021-08-16 12:15:00,59.25,59.31,59.24,59.27,25146.0,53.2868,53.3408,53.2778,53.3048,25146.0
2021-08-16 12:20:00,59.27,59.31,59.26,59.29,24552.0,53.3048,53.3408,53.2958,53.3228,24552.0
2021-08-16 12:25:00,59.3,59.32,59.28,59.32,26240.0,53.3318,53.3498,53.3138,53.3498,26240.0
2021-08-16 12:30:00,59.31,59.31,59.26,59.27,35291.0,53.3408,53.3408,53.2958,53.3048,35291.0
2021-08-16 12:35:00,59.26,59.27,59.2,59.21,30747.0,53.2958,53.3048,53.2419,53.2508,30747.0
2021-08-16 12:40:00,59.22,59.25,59.2,59.25,40050.0,53.2598,53.2868,53.2419,53.2868,40050.0
2021-08-16 12:45:00,59.25,59.25,59.21,59.22,19545.0,53.2868,53.2868,53.2508,53.2598,19545.0
2021-08-16 12:50:00,59.22,59.25,59.19,59.23,52128.0,53.2598,53.2868,53.2329,53.2688,52128.0
2021-08-16 12:55:00,59.23,59.24,59.19,59.23,62989.0,53.2688,53.2778,53.2329,53.2688,62989.0
2021-08-16 13:00:00,59.22,59.28,59.21,59.26,41368.0,53.2598,53.3138,53.2508,53.2958,41368.0
2021-08-16 13:05:00,59.26,59.31,59.26,59.29,45258.0,53.2958,53.3408,53.2958,53.3228,45258.0
2021-08-16 13:10:00,59.29,59.32,59.28,59.3,49051.0,53.3228,53.3498,53.3138,53.3318,49051.0
2021-08-16 13:15:00,59.31,59.31,59.27,59.28,34099.0,53.3408,53.3408,53.3048,53.3138,34099.0
2021-08-16 13:20:00,59.28,59.33,59.27,59.33,69184.0,53.3138,53.3588,53.3048,53.3588,69184.0
2021-08-16 13:25:00,59.33,59.36,59.33,59.36,23604.0,53.3588,53.3857,53.3588,53.3857,23604.0
2021-08-16 13:30:00,59.36,59.37,59.33,59.37,40797.0,53.3857,53.3947,53.3588,53.3947,40797.0
2021-08-16 13:35:00,59.37,59.37,59.3,59.32,66452.0,53.3947,53.3947,53.3318,53.3498,66452.0
2021-08-16 13:40:00,59.32,59.33,59.25,59.25,596953.0,53.3498,53.3588,53.2868,53.2868,596953.0
2021-08-16 13:45:00,59.25,59.26,59.21,59.25,58399.0,53.2868,53.2958,53.2508,53.2868,58399.0
2021-08-16 13:50:00,59.25,59.26,59.22,59.23,41803.0,53.2868,53.2958,53.2598,53.2688,41803.0
2021-08-16 13:55:00,59.23,59.25,59.19,59.19,88766.0,53.2688,53.2868,53.2329,53.2329,88766.0
2021-08-16 14:00:00,59.19,59.23,59.19,59.21,103109.0,53.2329,53.2688,53.2329,53.2508,103109.0
2021-08-16 14:05:00,59.21,59.25,59.19,59.23,80359.0,53.2508,53.2868,53.2329,53.2688,80359.0
2021-08-16 14:10:00,59.23,59.24,59.2,59.23,58668.0,53.2688,53.2778,53.2419,53.2688,58668.0
2021-08-16 14:15:00,59.22,59.23,59.21,59.22,61342.0,53.2598,53.2688,53.2508,53.2598,61342.0
2021-08-16 14:20:00,59.22,59.24,59.19,59.23,48719.0,53.2598,53.2778,53.2329,53.2688,48719.0
2021-08-16 14:25:00,59.23,59.23,59.19,59.2,28054.0,53.2688,53.2688,53.2329,53.2419,28054.0
2021-08-16 14:30:00,59.2,59.21,59.14,59.17,65183.0,53.2419,53.2508,53.1879,53.2149,65183.0
2021-08-16 14:35:00,59.16,59.16,59.09,59.09,88178.0,53.2059,53.2059,53.1429,53.1429,88178.0
2021-08-16 14:40:00,59.1,59.13,59.08,59.12,57477.0,53.1519,53.1789,53.1339,53.1699,57477.0
2021-08-16 14:45:00,59.13,59.18,59.12,59.17,53768.0,53.1789,53.2239,53.1699,53.2149,53768.0
2021-08-16 14:50:00,59.17,59.22,59.16,59.2,57411.0,53.2149,53.2598,53.2059,53.2419,57411.0
2021-08-16 14:55:00,59.2,59.22,59.18,59.2,47696.0,53.2419,53.2598,53.2239,53.2419,47696.0
2021-08-16 15:00:00,59.2,59.21,59.17,59.2,105359.0,53.2419,53.2508,53.2149,53.2419,105359.0
2021-08-16 15:05:00,59.21,59.22,59.18,59.2,85852.0,53.2508,53.2598,53.2239,53.2419,85852.0
2021-08-16 15:10:00,59.2,59.25,59.2,59.21,59599.0,53.2419,53.2868,53.2419,53.2508,59599.0
2021-08-16 15:15:00,59.22,59.22,59.19,59.2,43639.0,53.2598,53.2598,53.2329,53.2419,43639.0
2021-08-16 15:20:00,59.2,59.23,59.19,59.2,85208.0,53.2419,53.2688,53.2329,53.2419,85208.0
2021-08-16 15:25:00,59.19,59.22,59.19,59.2,92906.0,53.2329,53.2598,53.2329,53.2419,92906.0
2021-08-16 15:30:00,59.21,59.25,59.19,59.25,100568.0,53.2508,53.2868,53.2329,53.2868,100568.0
2021-08-16 15:35:00,59.25,59.25,59.19,59.2,113484.0,53.2868,53.2868,53.2329,53.2419,113484.0
2021-08-16 15:40:00,59.2,59.24,59.17,59.23,128947.0,53.2419,53.2778,53.2149,53.2688,128947.0
2021-08-16 15:45:00,59.23,59.25,59.19,59.2,147176.0,53.2688,53.2868,53.2329,53.2419,147176.0
2021-08-16 15:50:00,59.2,59.26,59.19,59.23,349703.0,53.2419,53.2958,53.2329,53.2688,349703.0
2021-08-16 15:55:00,59.23,59.29,59.22,59.22,889052.0,53.2688,53.3228,53.2598,53.2598,889052.0
2021-08-17 09:30:00,59.09,59.18,58.81,59.17,301654.0,53.1429,53.2239,52.8911,53.2149,301654.0
2021-08-17 09:35:00,59.18,59.29,59.14,59.15,157078.0,53.2239,53.3228,53.1879,53.1969,157078.0
2021-08-17 09:40:00,59.16,59.2,59.04,59.1,191089.0,53.2059,53.2419,53.098,53.1519,191089.0
2021-08-17 09:45:00,59.1,59.27,59.09,59.25,153799.0,53.1519,53.3048,53.1429,53.2868,153799.0
2021-08-17 09:50:00,59.25,59.26,59.14,59.2,270750.0,53.2868,53.2958,53.1879,53.2419,270750.0
2021-08-17 09:55:00,59.2,59.2,59.08,59.1,245078.0,53.2419,53.2419,53.1339,53.1519,245078.0
2021-08-17 10:00:00,59.09,59.22,59.03,59.22,344236.0,53.1429,53.2598,53.089,53.2598,344236.0
2021-08-17 10:05:00,59.22,59.31,59.19,59.27,136851.0,53.2598,53.3408,53.2329,53.3048,136851.0
2021-08-17 10:10:00,59.26,59.35,59.21,59.33,114501.0,53.2958,53.3768,53.2508,53.3588,114501.0
2021-08-17 10:15:00,59.33,59.33,59.17,59.23,118576.0,53.3588,53.3588,53.2149,53.2688,118576.0
2021-08-17 10:20:00,59.23,59.38,59.21,59.38,98882.0,53.2688,53.4037,53.2508,53.4037,98882.0
2021-08-17 10:25:00,59.37,59.4,59.25,59.26,193779.0,53.3947,53.4217,53.2868,53.2958,193779.0
2021-08-17 10:30:00,59.25,59.27,59.13,59.13,69444.0,53.2868,53.3048,53.1789,53.1789,69444.0
2021-08-17 10:35:00,59.14,59.21,59.13,59.14,81899.0,53.1879,53.2508,53.1789,53.1879,81899.0
2021-08-17 10:40:00,59.14,59.25,59.13,59.23,94021.0,53.1879,53.2868,53.1789,53.2688,94021.0
2021-08-17 10:45:00,59.22,59.27,59.18,59.27,48931.0,53.2598,53.3048,53.2239,53.3048,48931.0
2021-08-17 10:50:00,59.27,59.28,59.24,59.26,68257.0,53.3048,53.3138,53.2778,53.2958,68257.0
2021-08-17 10:55:00,59.25,59.28,59.22,59.26,176442.0,53.2868,53.3138,53.2598,53.2958,176442.0
2021-08-17 11:00:00,59.26,59.28,59.24,59.26,85975.0,53.2958,53.3138,53.2778,53.2958,85975.0
2021-08-17 11:05:00,59.26,59.3,59.21,59.26,177499.0,53.2958,53.3318,53.2508,53.2958,177499.0
2021-08-17 11:10:00,59.26,59.3,59.24,59.27,81519.0,53.2958,53.3318,53.2778,53.3048,81519.0
2021-08-17 11:15:00,59.27,59.31,59.24,59.29,100739.0,53.3048,53.3408,53.2778,53.3228,100739.0
2021-08-17 11:20:00,59.29,59.29,59.24,59.25,70585.0,53.3228,53.3228,53.2778,53.2868,70585.0
2021-08-17 11:25:00,59.24,59.26,59.19,59.22,119705.0,53.2778,53.2958,53.2329,53.2598,119705.0
2021-08-17 11:30:00,59.21,59.28,59.19,59.27,97645.0,53.2508,53.3138,53.2329,53.3048,97645.0
2021-08-17 11:35:00,59.28,59.28,59.21,59.23,38003.0,53.3138,53.3138,53.2508,53.2688,38003.0
2021-08-17 11:40:00,59.23,59.23,59.18,59.23,44945.0,53.2688,53.2688,53.2239,53.2688,44945.0
2021-08-17 11:45:00,59.23,59.28,59.23,59.28,50477.0,53.2688,53.3138,53.2688,53.3138,50477.0
2021-08-17 11:50:00,59.27,59.27,59.2,59.2,80884.0,53.3048,53.3048,53.2419,53.2419,80884.0
2021-08-17 11:55:00,59.2,59.24,59.19,59.22,135500.0,53.2419,53.2778,53.2329,53.2598,135500.0
2021-08-17 12:00:00,59.22,59.3,59.19,59.29,125943.0,53.2598,53.3318,53.2329,53.3228,125943.0
2021-08-17 12:05:00,59.28,59.35,59.24,59.25,79806.0,53.3138,53.3768,53.2778,53.2868,79806.0
2021-08-17 12:10:00,59.25,59.3,59.19,59.28,41136.0,53.2868,53.3318,53.2329,53.3138,41136.0
2021-08-17 12:15:00,59.27,59.28,59.19,59.24,72898.0,53.3048,53.3138,53.2329,53.2778,72898.0
2021-08-17 12:20:00,59.24,59.31,59.24,59.29,61804.0,53.2778,53.3408,53.2778,53.3228,61804.0
2021-08-17 12:25:00,59.28,59.29,59.25,59.28,32590.0,53.3138,53.3228,53.2868,53.3138,32590.0
2021-08-17 12:30:00,59.27,59.27,59.19,59.2,91861.0,53.3048,53.3048,53.2329,53.2419,91861.0
2021-08-17 12:35:00,59.2,59.23,59.18,59.21,204975.0,53.2419,53.2688,53.2239,53.2508,204975.0
2021-08-17 12:40:00,59.21,59.25,59.19,59.23,218534.0,53.2508,53.2868,53.2329,53.2688,218534.0
2021-08-17 12:45:00,59.23,59.24,59.14,59.19,87898.0,53.2688,53.2778,53.1879,53.2329,87898.0
2021-08-17 12:50:00,59.19,59.21,59.13,59.13,70921.0,53.2329,53.2508,53.1789,53.1789,70921.0
2021-08-17 12:55:00,59.13,59.15,59.09,59.13,117408.0,53.1789,53.1969,53.1429,53.1789,117408.0
2021-08-17 13:00:00,59.12,59.2,59.1,59.17,69224.0,53.1699,53.2419,53.1519,53.2149,69224.0
2021-08-17 13:05:00,59.16,59.21,59.12,59.2,75480.0,53.2059,53.2508,53.1699,53.2419,75480.0
2021-08-17 13:10:00,59.19,59.26,59.17,59.25,71082.0,53.2329,53.2958,53.2149,53.2868,71082.0
2021-08-17 13:15:00,59.26,59.26,59.15,59.19,56408.0,53.2958,53.2958,53.1969,53.2329,56408.0
2021-08-17 13:20:00,59.19,59.21,59.15,59.19,87251.0,53.2329,53.2508,53.1969,53.2329,87251.0
2021-08-17 13:25:00,59.19,59.3,59.16,59.29,81104.0,53.2329,53.3318,53.2059,53.3228,81104.0
2021-08-17 13:30:00,59.29,59.29,59.24,59.28,59566.0,53.3228,53.3228,53.2778,53.3138,59566.0
2021-08-17 13:35:00,59.28,59.28,59.13,59.15,72662.0,53.3138,53.3138,53.1789,53.1969,72662.0
2021-08-17 13:40:00,59.14,59.2,59.11,59.2,85551.0,53.1879,53.2419,53.1609,53.2419,85551.0
2021-08-17 13:45:00,59.2,59.2,59.14,59.17,48957.0,53.2419,53.2419,53.1879,53.2149,48957.0
2021-08-17 13:50:00,59.17,59.25,59.16,59.22,62355.0,53.2149,53.2868,53.2059,53.2598,62355.0
2021-08-17 13:55:00,59.22,59.29,59.22,59.28,40736.0,53.2598,53.3228,53.2598,53.3138,40736.0
2021-08-17 14:00:00,59.29,59.33,59.27,59.3,51463.0,53.3228,53.3588,53.3048,53.3318,51463.0
2021-08-17 14:05:00,59.29,59.35,59.29,59.35,67284.0,53.3228,53.3768,53.3228,53.3768,67284.0
2021-08-17 14:10:00,59.35,59.43,59.34,59.41,81870.0,53.3768,53.4487,53.3678,53.4307,81870.0
2021-08-17 14:15:00,59.41,59.43,59.38,59.38,66964.0,53.4307,53.4487,53.4037,53.4037,66964.0
2021-08-17 14:20:00,59.38,59.41,59.35,59.41,59618.0,53.4037,53.4307,53.3768,53.4307,59618.0
2021-08-17 14:25:00,59.41,59.44,59.38,59.42,81964.0,53.4307,53.4577,53.4037,53.4397,81964.0
2021-08-17 14:30:00,59.42,59.42,59.37,59.37,65511.0,53.4397,53.4397,53.3947,53.3947,65511.0
2021-08-17 14:35:00,59.37,59.37,59.3,59.3,40105.0,53.3947,53.3947,53.3318,53.3318,40105.0
2021-08-17 14:40:00,59.3,59.38,59.29,59.37,58520.0,53.3318,53.4037,53.3228,53.3947,58520.0
2021-08-17 14:45:00,59.37,59.42,59.35,59.37,79764.0,53.3947,53.4397,53.3768,53.3947,79764.0
2021-08-17 14:50:00,59.37,59.4,59.31,59.32,64058.0,53.3947,53.4217,53.3408,53.3498,64058.0
2021-08-17 14:55:00,59.32,59.36,59.3,59.3,124452.0,53.3498,53.3857,53.3318,53.3318,124452.0
2021-08-17 15:00:00,59.3,59.39,59.3,59.34,183204.0,53.3318,53.4127,53.3318,53.3678,183204.0
2021-08-17 15:05:00,59.34,59.36,59.3,59.3,83127.0,53.3678,53.3857,53.3318,53.3318,83127.0
2021-08-17 15:10:00,59.3,59.3,59.22,59.23,107975.0,53.3318,53.3318,53.2598,53.2688,107975.0
2021-08-17 15:15:00,59.23,59.26,59.21,59.23,199045.0,53.2688,53.2958,53.2508,53.2688,199045.0
2021-08-17 15:20:00,59.23,59.29,59.21,59.27,194006.0,53.2688,53.3228,53.2508,53.3048,194006.0
2021-08-17 15:25:00,59.27,59.28,59.24,59.28,237036.0,53.3048,53.3138,53.2778,53.3138,237036.0
2021-08-17 15:30:00,59.28,59.35,59.27,59.34,70766.0,53.3138,53.3768,53.3048,53.3678,70766.0
2021-08-17 15:35:00,59.35,59.4,59.34,59.37,94820.0,53.3768,53.4217,53.3678,53.3947,94820.0
2021-08-17 15:40:00,59.36,59.36,59.29,59.33,164761.0,53.3857,53.3857,53.3228,53.3588,164761.0
2021-08-17 15:45:00,59.33,59.39,59.3,59.35,147894.0,53.3588,53.4127,53.3318,53.3768,147894.0
2021-08-17 15:50:00,59.35,59.45,59.33,59.4,442014.0,53.3768,53.4667,53.3588,53.4217,442014.0
2021-08-17 15:55:00,59.39,59.5,59.38,59.49,706814.0,53.4127,53.5117,53.4037,53.5027,706814.0
2021-08-18 09:30:00,59.51,59.59,59.35,59.52,252615.0,53.5207,53.5926,53.3768,53.5296,252615.0
2021-08-18 09:35:00,59.51,59.66,59.45,59.46,138683.0,53.5207,53.6556,53.4667,53.4757,138683.0
2021-08-18 09:40:00,59.46,59.65,59.46,59.63,108988.0,53.4757,53.6466,53.4757,53.6286,108988.0
2021-08-18 09:45:00,59.64,59.68,59.5,59.53,128660.0,53.6376,53.6735,53.5117,53.5386,128660.0
2021-08-18 09:50:00,59.52,59.57,59.37,59.44,138569.0,53.5296,53.5746,53.3947,53.4577,138569.0
2021-08-18 09:55:00,59.44,59.48,59.4,59.47,78983.0,53.4577,53.4937,53.4217,53.4847,78983.0
2021-08-18 10:00:00,59.46,59.54,59.41,59.53,113382.0,53.4757,53.5476,53.4307,53.5386,113382.0
2021-08-18 10:05:00,59.52,59.54,59.46,59.5,200068.0,53.5296,53.5476,53.4757,53.5117,200068.0
2021-08-18 10:10:00,59.51,59.54,59.45,59.47,86405.0,53.5207,53.5476,53.4667,53.4847,86405.0
2021-08-18 10:15:00,59.48,59.54,59.4,59.53,105769.0,53.4937,53.5476,53.4217,53.5386,105769.0
2021-08-18 10:20:00,59.53,59.55,59.44,59.48,372422.0,53.5386,53.5566,53.4577,53.4937,372422.0
2021-08-18 10:25:00,59.47,59.57,59.44,59.53,113822.0,53.4847,53.5746,53.4577,53.5386,113822.0
2021-08-18 10:30:00,59.54,59.57,59.5,59.55,78537.0,53.5476,53.5746,53.5117,53.5566,78537.0
2021-08-18 10:35:00,59.55,59.57,59.46,59.46,51638.0,53.5566,53.5746,53.4757,53.4757,51638.0
2021-08-18 10:40:00,59.46,59.5,59.4,59.47,81887.0,53.4757,53.5117,53.4217,53.4847,81887.0
2021-08-18 10:45:00,59.47,59.49,59.43,59.47,59513.0,53.4847,53.5027,53.4487,53.4847,59513.0
2021-08-18 10:50:00,59.47,59.54,59.46,59.53,49295.0,53.4847,53.5476,53.4757,53.5386,49295.0
2021-08-18 10:55:00,59.53,59.53,59.44,59.46,78262.0,53.5386,53.5386,53.4577,53.4757,78262.0
2021-08-18 11:00:00,59.47,59.47,59.43,59.46,129014.0,53.4847,53.4847,53.4487,53.4757,129014.0
2021-08-18 11:05:00,59.46,59.52,59.42,59.51,80534.0,53.4757,53.5296,53.4397,53.5207,80534.0
2021-08-18 11:10:00,59.51,59.51,59.46,59.47,55383.0,53.5207,53.5207,53.4757,53.4847,55383.0
2021-08-18 11:15:00,59.46,59.52,59.42,59.52,51487.0,53.4757,53.5296,53.4397,53.5296,51487.0
2021-08-18 11:20:00,59.51,59.52,59.48,59.48,46072.0,53.5207,53.5296,53.4937,53.4937,46072.0
2021-08-18 11:25:00,59.48,59.54,59.48,59.54,41853.0,53.4937,53.5476,53.4937,53.5476,41853.0
2021-08-18 11:30:00,59.54,59.55,59.44,59.47,63733.0,53.5476,53.5566,53.4577,53.4847,63733.0
2021-08-18 11:35:00,59.47,59.52,59.43,59.48,50020.0,53.4847,53.5296,53.4487,53.4937,50020.0
2021-08-18 11:40:00,59.48,59.48,59.46,59.48,31125.0,53.4937,53.4937,53.4757,53.4937,31125.0
2021-08-18 11:45:00,59.48,59.52,59.43,59.45,46181.0,53.4937,53.5296,53.4487,53.4667,46181.0
2021-08-18 11:50:00,59.45,59.47,59.43,59.47,78192.0,53.4667,53.4847,53.4487,53.4847,78192.0
2021-08-18 11:55:00,59.47,59.48,59.43,59.45,198146.0,53.4847,53.4937,53.4487,53.4667,198146.0
2021-08-18 12:00:00,59.45,59.48,59.44,59.45,127102.0,53.4667,53.4937,53.4577,53.4667,127102.0
2021-08-18 12:05:00,59.45,59.48,59.44,59.45,61438.0,53.4667,53.4937,53.4577,53.4667,61438.0
2021-08-18 12:10:00,59.45,59.5,59.44,59.49,142044.0,53.4667,53.5117,53.4577,53.5027,142044.0
2021-08-18 12:15:00,59.5,59.5,59.4,59.4,138882.0,53.5117,53.5117,53.4217,53.4217,138882.0
2021-08-18 12:20:00,59.41,59.41,59.38,59.39,104119.0,53.4307,53.4307,53.4037,53.4127,104119.0
2021-08-18 12:25:00,59.4,59.41,59.36,59.38,89431.0,53.4217,53.4307,53.3857,53.4037,89431.0
2021-08-18 12:30:00,59.38,59.39,59.32,59.39,100408.0,53.4037,53.4127,53.3498,53.4127,100408.0
2021-08-18 12:35:00,59.39,59.44,59.38,59.42,43600.0,53.4127,53.4577,53.4037,53.4397,43600.0
2021-08-18 12:40:00,59.41,59.44,59.4,59.41,39332.0,53.4307,53.4577,53.4217,53.4307,39332.0
2021-08-18 12:45:00,59.4,59.44,59.39,59.44,46496.0,53.4217,53.4577,53.4127,53.4577,46496.0
2021-08-18 12:50:00,59.43,59.5,59.42,59.49,35772.0,53.4487,53.5117,53.4397,53.5027,35772.0
2021-08-18 12:55:00,59.49,59.5,59.44,59.45,73745.0,53.5027,53.5117,53.4577,53.4667,73745.0
2021-08-18 13:00:00,59.44,59.46,59.42,59.44,140979.0,53.4577,53.4757,53.4397,53.4577,140979.0
2021-08-18 13:05:00,59.43,59.45,59.33,59.34,104974.0,53.4487,53.4667,53.3588,53.3678,104974.0
2021-08-18 13:10:00,59.34,59.34,59.27,59.33,86444.0,53.3678,53.3678,53.3048,53.3588,86444.0
2021-08-18 13:15:00,59.33,59.39,59.32,59.35,189148.0,53.3588,53.4127,53.3498,53.3768,189148.0
2021-08-18 13:20:00,59.36,59.39,59.34,59.37,110218.0,53.3857,53.4127,53.3678,53.3947,110218.0
2021-08-18 13:25:00,59.37,59.37,59.29,59.31,83975.0,53.3947,53.3947,53.3228,53.3408,83975.0
2021-08-18 13:30:00,59.3,59.36,59.3,59.36,39929.0,53.3318,53.3857,53.3318,53.3857,39929.0
2021-08-18 13:35:00,59.35,59.44,59.35,59.43,45622.0,53.3768,53.4577,53.3768,53.4487,45622.0
2021-08-18 13:40:00,59.44,59.45,59.4,59.41,75037.0,53.4577,53.4667,53.4217,53.4307,75037.0
2021-08-18 13:45:00,59.4,59.44,59.4,59.42,41600.0,53.4217,53.4577,53.4217,53.4397,41600.0
2021-08-18 13:50:00,59.42,59.46,59.41,59.46,46787.0,53.4397,53.4757,53.4307,53.4757,46787.0
2021-08-18 13:55:00,59.46,59.46,59.42,59.42,71002.0,53.4757,53.4757,53.4397,53.4397,71002.0
2021-08-18 14:00:00,59.43,59.55,59.4,59.54,105121.0,53.4487,53.5566,53.4217,53.5476,105121.0
2021-08-18 14:05:00,59.54,59.54,59.46,59.48,46503.0,53.5476,53.5476,53.4757,53.4937,46503.0
2021-08-18 14:10:00,59.48,59.49,59.27,59.3,113150.0,53.4937,53.5027,53.3048,53.3318,113150.0
2021-08-18 14:15:00,59.3,59.32,59.16,59.24,85059.0,53.3318,53.3498,53.2059,53.2778,85059.0
2021-08-18 14:20:00,59.23,59.28,59.22,59.28,63632.0,53.2688,53.3138,53.2598,53.3138,63632.0
2021-08-18 14:25:00,59.28,59.36,59.27,59.35,73437.0,53.3138,53.3857,53.3048,53.3768,73437.0
2021-08-18 14:30:00,59.35,59.43,59.34,59.42,59493.0,53.3768,53.4487,53.3678,53.4397,59493.0
2021-08-18 14:35:00,59.43,59.43,59.39,59.4,63524.0,53.4487,53.4487,53.4127,53.4217,63524.0
2021-08-18 14:40:00,59.4,59.4,59.34,59.37,49392.0,53.4217,53.4217,53.3678,53.3947,49392.0
2021-08-18 14:45:00,59.37,59.38,59.31,59.33,66745.0,53.3947,53.4037,53.3408,53.3588,66745.0
2021-08-18 14:50:00,59.33,59.35,59.3,59.33,82108.0,53.3588,53.3768,53.3318,53.3588,82108.0
2021-08-18 14:55:00,59.32,59.39,59.32,59.37,63069.0,53.3498,53.4127,53.3498,53.3947,63069.0
2021-08-18 15:00:00,59.36,59.36,59.26,59.28,73723.0,53.3857,53.3857,53.2958,53.3138,73723.0
2021-08-18 15:05:00,59.29,59.32,59.27,59.28,69332.0,53.3228,53.3498,53.3048,53.3138,69332.0
2021-08-18 15:10:00,59.27,59.3,59.23,59.25,92948.0,53.3048,53.3318,53.2688,53.2868,92948.0
2021-08-18 15:15:00,59.25,59.29,59.24,59.28,77342.0,53.2868,53.3228,53.2778,53.3138,77342.0
2021-08-18 15:20:00,59.28,59.29,59.23,59.23,78476.0,53.3138,53.3228,53.2688,53.2688,78476.0
2021-08-18 15:25:00,59.24,59.27,59.22,59.23,178329.0,53.2778,53.3048,53.2598,53.2688,178329.0
2021-08-18 15:30:00,59.23,59.28,59.19,59.2,352640.0,53.2688,53.3138,53.2329,53.2419,352640.0
2021-08-18 15:35:00,59.21,59.21,59.14,59.18,121614.0,53.2508,53.2508,53.1879,53.2239,121614.0
2021-08-18 15:40:00,59.19,59.22,59.17,59.18,162408.0,53.2329,53.2598,53.2149,53.2239,162408.0
2021-08-18 15:45:00,59.19,59.2,59.07,59.1,341031.0,53.2329,53.2419,53.1249,53.1519,341031.0
2021-08-18 15:50:00,59.1,59.14,59.06,59.08,588866.0,53.1519,53.1879,53.1159,53.1339,588866.0
2021-08-18 15:55:00,59.09,59.09,58.98,59.03,1007943.0,53.1429,53.1429,53.044,53.089,1007943.0
2021-08-19 09:30:00,59.07,59.2,58.91,59.16,317300.0,53.1249,53.2419,52.981,53.2059,317300.0
2021-08-19 09:35:00,59.15,59.18,58.82,58.89,205072.0,53.1969,53.2239,52.9001,52.9631,205072.0
2021-08-19 09:40:00,58.89,59.03,58.86,58.93,125027.0,52.9631,53.089,52.9361,52.999,125027.0
2021-08-19 09:45:00,58.93,59.03,58.89,58.92,123827.0,52.999,53.089,52.9631,52.99,123827.0
2021-08-19 09:50:00,58.93,59.0,58.88,58.9,87296.0,52.999,53.062,52.9541,52.972,87296.0
2021-08-19 09:55:00,58.9,59.1,58.86,59.07,257346.0,52.972,53.1519,52.9361,53.1249,257346.0
2021-08-19 10:00:00,59.07,59.08,58.93,59.06,117403.0,53.1249,53.1339,52.999,53.1159,117403.0
2021-08-19 10:05:00,59.05,59.12,58.94,58.96,131852.0,53.1069,53.1699,53.008,53.026,131852.0
2021-08-19 10:10:00,58.95,58.97,58.88,58.91,79850.0,53.017,53.035,52.9541,52.981,79850.0
2021-08-19 10:15:00,58.91,58.93,58.79,58.88,108110.0,52.981,52.999,52.8731,52.9541,108110.0
2021-08-19 10:20:00,58.88,58.89,58.73,58.74,57086.0,52.9541,52.9631,52.8192,52.8281,57086.0
2021-08-19 10:25:00,58.75,58.79,58.7,58.76,55103.0,52.8371,52.8731,52.7922,52.8461,55103.0
2021-08-19 10:30:00,58.76,58.78,58.7,58.71,73697.0,52.8461,52.8641,52.7922,52.8012,73697.0
2021-08-19 10:35:00,58.7,58.71,58.54,58.55,69057.0,52.7922,52.8012,52.6483,52.6573,69057.0
2021-08-19 10:40:00,58.55,58.59,58.51,58.58,131542.0,52.6573,52.6932,52.6213,52.6842,131542.0
2021-08-19 10:45:00,58.59,58.62,58.52,58.6,136270.0,52.6932,52.7202,52.6303,52.7022,136270.0
2021-08-19 10:50:00,58.6,58.68,58.57,58.62,68454.0,52.7022,52.7742,52.6753,52.7202,68454.0
2021-08-19 10:55:00,58.64,58.79,58.63,58.78,134579.0,52.7382,52.8731,52.7292,52.8641,134579.0
2021-08-19 11:00:00,58.78,58.78,58.63,58.7,71505.0,52.8641,52.8641,52.7292,52.7922,71505.0
2021-08-19 11:05:00,58.7,58.72,58.63,58.64,50890.0,52.7922,52.8102,52.7292,52.7382,50890.0
2021-08-19 11:10:00,58.65,58.69,58.59,58.61,58229.0,52.7472,52.7832,52.6932,52.7112,58229.0
2021-08-19 11:15:00,58.61,58.64,58.52,58.64,57043.0,52.7112,52.7382,52.6303,52.7382,57043.0
2021-08-19 11:20:00,58.64,58.67,58.62,58.66,81121.0,52.7382,52.7652,52.7202,52.7562,81121.0
2021-08-19 11:25:00,58.65,58.65,58.58,58.58,29029.0,52.7472,52.7472,52.6842,52.6842,29029.0
2021-08-19 11:30:00,58.59,58.73,58.58,58.72,80488.0,52.6932,52.8192,52.6842,52.8102,80488.0
2021-08-19 11:35:00,58.73,58.73,58.67,58.7,46281.0,52.8192,52.8192,52.7652,52.7922,46281.0
2021-08-19 11:40:00,58.7,58.74,58.67,58.73,37171.0,52.7922,52.8281,52.7652,52.8192,37171.0
2021-08-19 11:45:00,58.73,58.86,58.73,58.86,117856.0,52.8192,52.9361,52.8192,52.9361,117856.0
2021-08-19 11:50:00,58.85,58.92,58.85,58.92,47992.0,52.9271,52.99,52.9271,52.99,47992.0
2021-08-19 11:55:00,58.92,58.99,58.91,58.98,74381.0,52.99,53.053,52.981,53.044,74381.0
2021-08-19 12:00:00,58.98,59.05,58.98,59.02,53009.0,53.044,53.1069,53.044,53.08,53009.0
2021-08-19 12:05:00,59.03,59.05,58.88,58.91,53928.0,53.089,53.1069,52.9541,52.981,53928.0
2021-08-19 12:10:00,58.91,59.03,58.9,59.0,65668.0,52.981,53.089,52.972,53.062,65668.0
2021-08-19 12:15:00,59.0,59.01,58.88,58.9,86752.0,53.062,53.071,52.9541,52.972,86752.0
2021-08-19 12:20:00,58.91,58.96,58.9,58.95,47048.0,52.981,53.026,52.972,53.017,47048.0
2021-08-19 12:25:00,58.96,58.99,58.95,58.98,46787.0,53.026,53.053,53.017,53.044,46787.0
2021-08-19 12:30:00,58.99,59.07,58.98,59.07,61711.0,53.053,53.1249,53.044,53.1249,61711.0
2021-08-19 12:35:00,59.06,59.07,59.03,59.05,41380.0,53.1159,53.1249,53.089,53.1069,41380.0
2021-08-19 12:40:00,59.05,59.06,59.03,59.04,40705.0,53.1069,53.1159,53.089,53.098,40705.0
2021-08-19 12:45:00,59.04,59.06,59.02,59.03,37410.0,53.098,53.1159,53.08,53.089,37410.0
2021-08-19 12:50:00,59.03,59.12,59.03,59.12,52395.0,53.089,53.1699,53.089,53.1699,52395.0
2021-08-19 12:55:00,59.12,59.12,59.06,59.07,22579.0,53.1699,53.1699,53.1159,53.1249,22579.0
2021-08-19 13:00:00,59.07,59.08,58.99,59.0,28866.0,53.1249,53.1339,53.053,53.062,28866.0
2021-08-19 13:05:00,59.0,59.0,58.93,58.99,45494.0,53.062,53.062,52.999,53.053,45494.0
2021-08-19 13:10:00,59.0,59.03,58.99,59.01,34297.0,53.062,53.089,53.053,53.071,34297.0
2021-08-19 13:15:00,59.01,59.02,58.98,59.02,25476.0,53.071,53.08,53.044,53.08,25476.0
2021-08-19 13:20:00,59.02,59.05,59.01,59.01,48124.0,53.08,53.1069,53.071,53.071,48124.0
2021-08-19 13:25:00,59.01,59.02,58.95,58.96,44435.0,53.071,53.08,53.017,53.026,44435.0
2021-08-19 13:30:00,58.96,58.98,58.93,58.98,71677.0,53.026,53.044,52.999,53.044,71677.0
2021-08-19 13:35:00,58.97,58.97,58.92,58.95,50453.0,53.035,53.035,52.99,53.017,50453.0
2021-08-19 13:40:00,58.95,59.01,58.9,58.92,70524.0,53.017,53.071,52.972,52.99,70524.0
2021-08-19 13:45:00,58.93,58.94,58.87,58.9,47377.0,52.999,53.008,52.9451,52.972,47377.0
2021-08-19 13:50:00,58.9,58.92,58.82,58.85,40144.0,52.972,52.99,52.9001,52.9271,40144.0
2021-08-19 13:55:00,58.85,58.85,58.77,58.78,34800.0,52.9271,52.9271,52.8551,52.8641,34800.0
2021-08-19 14:00:00,58.77,58.83,58.74,58.76,68383.0,52.8551,52.9091,52.8281,52.8461,68383.0
2021-08-19 14:05:00,58.76,58.82,58.74,58.81,88501.0,52.8461,52.9001,52.8281,52.8911,88501.0
2021-08-19 14:10:00,58.81,58.84,58.76,58.78,54635.0,52.8911,52.9181,52.8461,52.8641,54635.0
2021-08-19 14:15:00,58.77,58.87,58.76,58.84,48445.0,52.8551,52.9451,52.8461,52.9181,48445.0
2021-08-19 14:20:00,58.83,58.83,58.76,58.8,50906.0,52.9091,52.9091,52.8461,52.8821,50906.0
2021-08-19 14:25:00,58.8,58.81,58.67,58.68,66216.0,52.8821,52.8911,52.7652,52.7742,66216.0
2021-08-19 14:30:00,58.67,58.74,58.63,58.73,125608.0,52.7652,52.8281,52.7292,52.8192,125608.0
2021-08-19 14:35:00,58.73,58.81,58.73,58.81,63672.0,52.8192,52.8911,52.8192,52.8911,63672.0
2021-08-19 14:40:00,58.8,58.82,58.76,58.81,41388.0,52.8821,52.9001,52.8461,52.8911,41388.0
2021-08-19 14:45:00,58.81,58.83,58.75,58.81,34980.0,52.8911,52.9091,52.8371,52.8911,34980.0
2021-08-19 14:50:00,58.81,58.94,58.74,58.94,74903.0,52.8911,53.008,52.8281,53.008,74903.0
2021-08-19 14:55:00,58.95,58.98,58.92,58.98,45199.0,53.017,53.044,52.99,53.044,45199.0
2021-08-19 15:00:00,58.97,59.1,58.97,59.1,81774.0,53.035,53.1519,53.035,53.1519,81774.0
2021-08-19 15:05:00,59.09,59.12,59.07,59.11,46113.0,53.1429,53.1699,53.1249,53.1609,46113.0
2021-08-19 15:10:00,59.11,59.15,59.08,59.09,76929.0,53.1609,53.1969,53.1339,53.1429,76929.0
2021-08-19 15:15:00,59.09,59.13,59.08,59.11,36675.0,53.1429,53.1789,53.1339,53.1609,36675.0
2021-08-19 15:20:00,59.11,59.13,59.07,59.12,51331.0,53.1609,53.1789,53.1249,53.1699,51331.0
2021-08-19 15:25:00,59.12,59.21,59.12,59.18,52087.0,53.1699,53.2508,53.1699,53.2239,52087.0
2021-08-19 15:30:00,59.18,59.21,59.15,59.18,138022.0,53.2239,53.2508,53.1969,53.2239,138022.0
2021-08-19 15:35:00,59.18,59.19,59.07,59.08,105612.0,53.2239,53.2329,53.1249,53.1339,105612.0
2021-08-19 15:40:00,59.09,59.09,59.01,59.03,129508.0,53.1429,53.1429,53.071,53.089,129508.0
2021-08-19 15:45:00,59.03,59.03,58.96,59.0,152949.0,53.089,53.089,53.026,53.062,152949.0
2021-08-19 15:50:00,59.0,59.05,58.86,58.89,529567.0,53.062,53.1069,52.9361,52.9631,529567.0
2021-08-19 15:55:00,58.89,58.98,58.84,58.95,597438.0,52.9631,53.044,52.9181,53.017,597438.0
2021-08-20 09:30:00,58.96,59.01,58.7,58.96,580544.0,53.026,53.071,52.7922,53.026,580544.0
2021-08-20 09:35:00,58.96,59.04,58.85,58.88,142077.0,53.026,53.098,52.9271,52.9541,142077.0
2021-08-20 09:40:00,58.89,58.96,58.8,58.96,78070.0,52.9631,53.026,52.8821,53.026,78070.0
2021-08-20 09:45:00,58.96,59.14,58.95,59.13,69398.0,53.026,53.1879,53.017,53.1789,69398.0
2021-08-20 09:50:00,59.13,59.18,59.04,59.05,44859.0,53.1789,53.2239,53.098,53.1069,44859.0
2021-08-20 09:55:00,59.05,59.23,59.05,59.18,45084.0,53.1069,53.2688,53.1069,53.2239,45084.0
2021-08-20 10:00:00,59.18,59.33,59.14,59.33,70363.0,53.2239,53.3588,53.1879,53.3588,70363.0
2021-08-20 10:05:00,59.33,59.46,59.3,59.43,66969.0,53.3588,53.4757,53.3318,53.4487,66969.0
2021-08-20 10:10:00,59.43,59.44,59.27,59.33,85077.0,53.4487,53.4577,53.3048,53.3588,85077.0
2021-08-20 10:15:00,59.32,59.49,59.29,59.49,60914.0,53.3498,53.5027,53.3228,53.5027,60914.0
2021-08-20 10:20:00,59.48,59.59,59.48,59.58,88372.0,53.4937,53.5926,53.4937,53.5836,88372.0
2021-08-20 10:25:00,59.6,59.6,59.48,59.54,86044.0,53.6016,53.6016,53.4937,53.5476,86044.0
2021-08-20 10:30:00,59.55,59.55,59.4,59.48,105210.0,53.5566,53.5566,53.4217,53.4937,105210.0
2021-08-20 10:35:00,59.48,59.57,59.47,59.53,60048.0,53.4937,53.5746,53.4847,53.5386,60048.0
2021-08-20 10:40:00,59.52,59.52,59.4,59.42,58927.0,53.5296,53.5296,53.4217,53.4397,58927.0
2021-08-20 10:45:00,59.42,59.51,59.42,59.49,37497.0,53.4397,53.5207,53.4397,53.5027,37497.0
2021-08-20 10:50:00,59.48,59.51,59.45,59.48,52916.0,53.4937,53.5207,53.4667,53.4937,52916.0
2021-08-20 10:55:00,59.48,59.51,59.38,59.46,133071.0,53.4937,53.5207,53.4037,53.4757,133071.0
2021-08-20 11:00:00,59.46,59.48,59.41,59.41,55150.0,53.4757,53.4937,53.4307,53.4307,55150.0
2021-08-20 11:05:00,59.42,59.62,59.41,59.56,116705.0,53.4397,53.6196,53.4307,53.5656,116705.0
2021-08-20 11:10:00,59.57,59.57,59.49,59.53,32903.0,53.5746,53.5746,53.5027,53.5386,32903.0
2021-08-20 11:15:00,59.53,59.55,59.44,59.47,35600.0,53.5386,53.5566,53.4577,53.4847,35600.0
2021-08-20 11:20:00,59.47,59.52,59.46,59.51,30616.0,53.4847,53.5296,53.4757,53.5207,30616.0
2021-08-20 11:25:00,59.51,59.53,59.35,59.35,78586.0,53.5207,53.5386,53.3768,53.3768,78586.0
2021-08-20 11:30:00,59.34,59.46,59.32,59.46,49723.0,53.3678,53.4757,53.3498,53.4757,49723.0
2021-08-20 11:35:00,59.46,59.48,59.41,59.43,71574.0,53.4757,53.4937,53.4307,53.4487,71574.0
2021-08-20 11:40:00,59.42,59.46,59.36,59.36,58132.0,53.4397,53.4757,53.3857,53.3857,58132.0
2021-08-20 11:45:00,59.37,59.39,59.3,59.39,48321.0,53.3947,53.4127,53.3318,53.4127,48321.0
2021-08-20 11:50:00,59.39,59.41,59.35,59.4,50999.0,53.4127,53.4307,53.3768,53.4217,50999.0
2021-08-20 11:55:00,59.4,59.44,59.33,59.44,25685.0,53.4217,53.4577,53.3588,53.4577,25685.0
2021-08-20 12:00:00,59.44,59.46,59.41,59.46,25312.0,53.4577,53.4757,53.4307,53.4757,25312.0
2021-08-20 12:05:00,59.46,59.5,59.45,59.47,27343.0,53.4757,53.5117,53.4667,53.4847,27343.0
2021-08-20 12:10:00,59.47,59.47,59.4,59.44,37123.0,53.4847,53.4847,53.4217,53.4577,37123.0
2021-08-20 12:15:00,59.43,59.45,59.38,59.38,37520.0,53.4487,53.4667,53.4037,53.4037,37520.0
2021-08-20 12:20:00,59.39,59.43,59.39,59.43,20452.0,53.4127,53.4487,53.4127,53.4487,20452.0
2021-08-20 12:25:00,59.43,59.46,59.39,59.45,28686.0,53.4487,53.4757,53.4127,53.4667,28686.0
2021-08-20 12:30:00,59.46,59.51,59.45,59.49,22581.0,53.4757,53.5207,53.4667,53.5027,22581.0
2021-08-20 12:35:00,59.49,59.52,59.48,59.51,24361.0,53.5027,53.5296,53.4937,53.5207,24361.0
2021-08-20 12:40:00,59.51,59.52,59.45,59.5,30787.0,53.5207,53.5296,53.4667,53.5117,30787.0
2021-08-20 12:45:00,59.49,59.49,59.44,59.44,45932.0,53.5027,53.5027,53.4577,53.4577,45932.0
2021-08-20 12:50:00,59.44,59.52,59.43,59.52,32961.0,53.4577,53.5296,53.4487,53.5296,32961.0
2021-08-20 12:55:00,59.53,59.54,59.49,59.5,23738.0,53.5386,53.5476,53.5027,53.5117,23738.0
2021-08-20 13:00:00,59.5,59.52,59.5,59.51,36809.0,53.5117,53.5296,53.5117,53.5207,36809.0
2021-08-20 13:05:00,59.51,59.55,59.5,59.53,50540.0,53.5207,53.5566,53.5117,53.5386,50540.0
2021-08-20 13:10:00,59.54,59.59,59.53,59.59,31463.0,53.5476,53.5926,53.5386,53.5926,31463.0
2021-08-20 13:15:00,59.59,59.63,59.58,59.63,72622.0,53.5926,53.6286,53.5836,53.6286,72622.0
2021-08-20 13:20:00,59.63,59.64,59.57,59.59,70620.0,53.6286,53.6376,53.5746,53.5926,70620.0
2021-08-20 13:25:00,59.58,59.58,59.53,59.55,15739.0,53.5836,53.5836,53.5386,53.5566,15739.0
2021-08-20 13:30:00,59.55,59.61,59.55,59.59,64262.0,53.5566,53.6106,53.5566,53.5926,64262.0
2021-08-20 13:35:00,59.59,59.59,59.56,59.57,35098.0,53.5926,53.5926,53.5656,53.5746,35098.0
2021-08-20 13:40:00,59.56,59.58,59.53,59.58,62425.0,53.5656,53.5836,53.5386,53.5836,62425.0
2021-08-20 13:45:00,59.59,59.59,59.54,59.56,29611.0,53.5926,53.5926,53.5476,53.5656,29611.0
2021-08-20 13:50:00,59.55,59.63,59.55,59.6,136210.0,53.5566,53.6286,53.5566,53.6016,136210.0
2021-08-20 13:55:00,59.59,59.6,59.5,59.52,47708.0,53.5926,53.6016,53.5117,53.5296,47708.0
2021-08-20 14:00:00,59.52,59.55,59.47,59.51,110088.0,53.5296,53.5566,53.4847,53.5207,110088.0
2021-08-20 14:05:00,59.51,59.53,59.5,59.52,93340.0,53.5207,53.5386,53.5117,53.5296,93340.0
2021-08-20 14:10:00,59.52,59.53,59.49,59.5,36040.0,53.5296,53.5386,53.5027,53.5117,36040.0
2021-08-20 14:15:00,59.5,59.5,59.46,59.49,122430.0,53.5117,53.5117,53.4757,53.5027,122430.0
2021-08-20 14:20:00,59.49,59.5,59.42,59.47,74303.0,53.5027,53.5117,53.4397,53.4847,74303.0
2021-08-20 14:25:00,59.47,59.52,59.47,59.49,47252.0,53.4847,53.5296,53.4847,53.5027,47252.0
2021-08-20 14:30:00,59.5,59.51,59.48,59.49,21689.0,53.5117,53.5207,53.4937,53.5027,21689.0
2021-08-20 14:35:00,59.48,59.53,59.45,59.51,48805.0,53.4937,53.5386,53.4667,53.5207,48805.0
2021-08-20 14:40:00,59.51,59.55,59.49,59.5,40216.0,53.5207,53.5566,53.5027,53.5117,40216.0
2021-08-20 14:45:00,59.5,59.5,59.4,59.44,46005.0,53.5117,53.5117,53.4217,53.4577,46005.0
2021-08-20 14:50:00,59.45,59.48,59.44,59.47,25842.0,53.4667,53.4937,53.4577,53.4847,25842.0
2021-08-20 14:55:00,59.47,59.48,59.43,59.43,33860.0,53.4847,53.4937,53.4487,53.4487,33860.0
2021-08-20 15:00:00,59.43,59.47,59.41,59.45,29984.0,53.4487,53.4847,53.4307,53.4667,29984.0
2021-08-20 15:05:00,59.44,59.45,59.4,59.44,29294.0,53.4577,53.4667,53.4217,53.4577,29294.0
2021-08-20 15:10:00,59.44,59.47,59.43,59.47,37057.0,53.4577,53.4847,53.4487,53.4847,37057.0
2021-08-20 15:15:00,59.47,59.5,59.46,59.47,56309.0,53.4847,53.5117,53.4757,53.4847,56309.0
2021-08-20 15:20:00,59.48,59.53,59.46,59.53,47387.0,53.4937,53.5386,53.4757,53.5386,47387.0
2021-08-20 15:25:00,59.53,59.54,59.5,59.54,80751.0,53.5386,53.5476,53.5117,53.5476,80751.0
2021-08-20 15:30:00,59.54,59.54,59.48,59.5,62069.0,53.5476,53.5476,53.4937,53.5117,62069.0
2021-08-20 15:35:00,59.5,59.55,59.49,59.52,97665.0,53.5117,53.5566,53.5027,53.5296,97665.0
2021-08-20 15:40:00,59.53,59.57,59.51,59.57,74552.0,53.5386,53.5746,53.5207,53.5746,74552.0
2021-08-20 15:45:00,59.57,59.61,59.56,59.57,161075.0,53.5746,53.6106,53.5656,53.5746,161075.0
2021-08-20 15:50:00,59.57,59.69,59.46,59.53,913502.0,53.5746,53.6825,53.4757,53.5386,913502.0
2021-08-20 15:55:00,59.53,59.53,59.38,59.41,947250.0,53.5386,53.5386,53.4037,53.4307,947250.0
2021-08-23 09:30:00,59.06,59.26,59.0,59.22,386200.0,53.1159,53.2958,53.062,53.2598,386200.0
2021-08-23 09:35:00,59.23,59.32,59.15,59.27,139352.0,53.2688,53.3498,53.1969,53.3048,139352.0
2021-08-23 09:40:00,59.27,59.38,59.2,59.21,149643.0,53.3048,53.4037,53.2419,53.2508,149643.0
2021-08-23 09:45:00,59.21,59.36,59.17,59.36,116105.0,53.2508,53.3857,53.2149,53.3857,116105.0
2021-08-23 09:50:00,59.35,59.66,59.35,59.54,930263.0,53.3768,53.6556,53.3768,53.5476,930263.0
2021-08-23 09:55:00,59.53,59.77,59.53,59.7,295004.0,53.5386,53.7545,53.5386,53.6915,295004.0
2021-08-23 10:00:00,59.71,59.78,59.55,59.63,172866.0,53.7005,53.7635,53.5566,53.6286,172866.0
2021-08-23 10:05:00,59.64,59.64,59.46,59.47,84933.0,53.6376,53.6376,53.4757,53.4847,84933.0
2021-08-23 10:10:00,59.46,59.6,59.44,59.56,83068.0,53.4757,53.6016,53.4577,53.5656,83068.0
2021-08-23 10:15:00,59.55,59.6,59.5,59.59,61488.0,53.5566,53.6016,53.5117,53.5926,61488.0
2021-08-23 10:20:00,59.6,59.64,59.53,59.55,61895.0,53.6016,53.6376,53.5386,53.5566,61895.0
2021-08-23 10:25:00,59.55,59.58,59.51,59.55,71339.0,53.5566,53.5836,53.5207,53.5566,71339.0
2021-08-23 10:30:00,59.55,59.71,59.53,59.68,72200.0,53.5566,53.7005,53.5386,53.6735,72200.0
2021-08-23 10:35:00,59.68,59.7,59.63,59.68,60717.0,53.6735,53.6915,53.6286,53.6735,60717.0
2021-08-23 10:40:00,59.68,59.75,59.67,59.69,51166.0,53.6735,53.7365,53.6645,53.6825,51166.0
2021-08-23 10:45:00,59.69,59.71,59.63,59.69,33250.0,53.6825,53.7005,53.6286,53.6825,33250.0
2021-08-23 10:50:00,59.7,59.72,59.65,59.69,37220.0,53.6915,53.7095,53.6466,53.6825,37220.0
2021-08-23 10:55:00,59.69,59.69,59.64,59.66,35205.0,53.6825,53.6825,53.6376,53.6556,35205.0
2021-08-23 11:00:00,59.67,59.73,59.64,59.71,65836.0,53.6645,53.7185,53.6376,53.7005,65836.0
2021-08-23 11:05:00,59.71,59.87,59.71,59.85,218483.0,53.7005,53.8444,53.7005,53.8264,218483.0
2021-08-23 11:10:00,59.86,59.87,59.75,59.85,69915.0,53.8354,53.8444,53.7365,53.8264,69915.0
2021-08-23 11:15:00,59.85,59.87,59.76,59.77,51076.0,53.8264,53.8444,53.7455,53.7545,51076.0
2021-08-23 11:20:00,59.77,59.78,59.73,59.75,40211.0,53.7545,53.7635,53.7185,53.7365,40211.0
2021-08-23 11:25:00,59.74,59.74,59.68,59.7,64550.0,53.7275,53.7275,53.6735,53.6915,64550.0
2021-08-23 11:30:00,59.7,59.71,59.66,59.69,53847.0,53.6915,53.7005,53.6556,53.6825,53847.0
2021-08-23 11:35:00,59.7,59.72,59.68,59.69,54683.0,53.6915,53.7095,53.6735,53.6825,54683.0
2021-08-23 11:40:00,59.7,59.74,59.66,59.72,52021.0,53.6915,53.7275,53.6556,53.7095,52021.0
2021-08-23 11:45:00,59.72,59.85,59.71,59.84,71960.0,53.7095,53.8264,53.7005,53.8174,71960.0
2021-08-23 11:50:00,59.84,59.84,59.75,59.77,46275.0,53.8174,53.8174,53.7365,53.7545,46275.0
2021-08-23 11:55:00,59.77,59.82,59.74,59.78,29003.0,53.7545,53.7995,53.7275,53.7635,29003.0
2021-08-23 12:00:00,59.78,59.82,59.78,59.8,20120.0,53.7635,53.7995,53.7635,53.7815,20120.0
2021-08-23 12:05:00,59.8,59.84,59.77,59.8,72159.0,53.7815,53.8174,53.7545,53.7815,72159.0
2021-08-23 12:10:00,59.8,59.81,59.77,59.78,32026.0,53.7815,53.7905,53.7545,53.7635,32026.0
2021-08-23 12:15:00,59.79,59.83,59.78,59.83,43861.0,53.7725,53.8084,53.7635,53.8084,43861.0
2021-08-23 12:20:00,59.8,59.83,59.78,59.83,24232.0,53.7815,53.8084,53.7635,53.8084,24232.0
2021-08-23 12:25:00,59.83,59.86,59.81,59.85,39664.0,53.8084,53.8354,53.7905,53.8264,39664.0
2021-08-23 12:30:00,59.85,59.95,59.84,59.94,147470.0,53.8264,53.9164,53.8174,53.9074,147470.0
2021-08-23 12:35:00,59.94,59.98,59.92,59.98,125179.0,53.9074,53.9433,53.8894,53.9433,125179.0
2021-08-23 12:40:00,59.98,59.99,59.97,59.98,101667.0,53.9433,53.9523,53.9344,53.9433,101667.0
2021-08-23 12:45:00,59.98,59.99,59.97,59.98,34405.0,53.9433,53.9523,53.9344,53.9433,34405.0
2021-08-23 12:50:00,59.98,60.08,59.97,60.06,322015.0,53.9433,54.0333,53.9344,54.0153,322015.0
2021-08-23 12:55:00,60.05,60.09,60.02,60.09,120146.0,54.0063,54.0423,53.9793,54.0423,120146.0
2021-08-23 13:00:00,60.1,60.1,60.04,60.09,43440.0,54.0513,54.0513,53.9973,54.0423,43440.0
2021-08-23 13:05:00,60.09,60.12,60.06,60.12,51144.0,54.0423,54.0693,54.0153,54.0693,51144.0
2021-08-23 13:10:00,60.12,60.12,60.06,60.1,66036.0,54.0693,54.0693,54.0153,54.0513,66036.0
2021-08-23 13:15:00,60.09,60.09,60.03,60.04,49316.0,54.0423,54.0423,53.9883,53.9973,49316.0
2021-08-23 13:20:00,60.03,60.07,60.02,60.06,46892.0,53.9883,54.0243,53.9793,54.0153,46892.0
2021-08-23 13:25:00,60.05,60.06,60.01,60.04,62945.0,54.0063,54.0153,53.9703,53.9973,62945.0
2021-08-23 13:30:00,60.05,60.09,60.04,60.09,83825.0,54.0063,54.0423,53.9973,54.0423,83825.0
2021-08-23 13:35:00,60.09,60.11,59.99,60.01,841612.0,54.0423,54.0603,53.9523,53.9703,841612.0
2021-08-23 13:40:00,60.01,60.1,60.0,60.09,48599.0,53.9703,54.0513,53.9613,54.0423,48599.0
2021-08-23 13:45:00,60.09,60.09,60.01,60.03,93813.0,54.0423,54.0423,53.9703,53.9883,93813.0
2021-08-23 13:50:00,60.03,60.04,60.01,60.02,52277.0,53.9883,53.9973,53.9703,53.9793,52277.0
2021-08-23 13:55:00,60.01,60.02,59.98,59.98,71062.0,53.9703,53.9793,53.9433,53.9433,71062.0
2021-08-23 14:00:00,59.98,59.99,59.95,59.96,82569.0,53.9433,53.9523,53.9164,53.9254,82569.0
2021-08-23 14:05:00,59.96,59.96,59.88,59.9,40666.0,53.9254,53.9254,53.8534,53.8714,40666.0
2021-08-23 14:10:00,59.9,59.91,59.84,59.85,78440.0,53.8714,53.8804,53.8174,53.8264,78440.0
2021-08-23 14:15:00,59.85,59.86,59.83,59.85,67292.0,53.8264,53.8354,53.8084,53.8264,67292.0
2021-08-23 14:20:00,59.85,59.85,59.79,59.82,58109.0,53.8264,53.8264,53.7725,53.7995,58109.0
2021-08-23 14:25:00,59.82,59.85,59.79,59.8,81779.0,53.7995,53.8264,53.7725,53.7815,81779.0
2021-08-23 14:30:00,59.8,59.8,59.77,59.78,56366.0,53.7815,53.7815,53.7545,53.7635,56366.0
2021-08-23 14:35:00,59.78,59.82,59.77,59.79,50728.0,53.7635,53.7995,53.7545,53.7725,50728.0
2021-08-23 14:40:00,59.79,59.79,59.74,59.75,76490.0,53.7725,53.7725,53.7275,53.7365,76490.0
2021-08-23 14:45:00,59.76,59.85,59.75,59.85,96204.0,53.7455,53.8264,53.7365,53.8264,96204.0
2021-08-23 14:50:00,59.85,59.88,59.83,59.84,70112.0,53.8264,53.8534,53.8084,53.8174,70112.0
2021-08-23 14:55:00,59.85,59.87,59.81,59.82,38168.0,53.8264,53.8444,53.7905,53.7995,38168.0
2021-08-23 15:00:00,59.82,59.82,59.8,59.8,45010.0,53.7995,53.7995,53.7815,53.7815,45010.0
2021-08-23 15:05:00,59.8,59.84,59.8,59.82,101312.0,53.7815,53.8174,53.7815,53.7995,101312.0
2021-08-23 15:10:00,59.82,59.82,59.76,59.77,79553.0,53.7995,53.7995,53.7455,53.7545,79553.0
2021-08-23 15:15:00,59.77,59.77,59.73,59.75,78965.0,53.7545,53.7545,53.7185,53.7365,78965.0
2021-08-23 15:20:00,59.75,59.78,59.73,59.77,94709.0,53.7365,53.7635,53.7185,53.7545,94709.0
2021-08-23 15:25:00,59.78,59.81,59.77,59.79,83086.0,53.7635,53.7905,53.7545,53.7725,83086.0
2021-08-23 15:30:00,59.79,59.79,59.74,59.79,73015.0,53.7725,53.7725,53.7275,53.7725,73015.0
2021-08-23 15:35:00,59.79,59.84,59.78,59.83,75325.0,53.7725,53.8174,53.7635,53.8084,75325.0
2021-08-23 15:40:00,59.83,59.85,59.79,59.85,175591.0,53.8084,53.8264,53.7725,53.8264,175591.0
2021-08-23 15:45:00,59.85,59.86,59.81,59.85,257234.0,53.8264,53.8354,53.7905,53.8264,257234.0
2021-08-23 15:50:00,59.85,59.87,59.82,59.83,244096.0,53.8264,53.8444,53.7995,53.8084,244096.0
2021-08-23 15:55:00,59.82,59.84,59.75,59.8,437813.0,53.7995,53.8174,53.7365,53.7815,437813.0
2021-08-24 09:30:00,59.86,59.98,59.71,59.97,242325.0,53.8354,53.9433,53.7005,53.9344,242325.0
2021-08-24 09:35:00,59.97,60.01,59.89,59.92,167557.0,53.9344,53.9703,53.8624,53.8894,167557.0
2021-08-24 09:40:00,59.91,59.92,59.66,59.79,233504.0,53.8804,53.8894,53.6556,53.7725,233504.0
2021-08-24 09:45:00,59.79,59.82,59.72,59.8,81788.0,53.7725,53.7995,53.7095,53.7815,81788.0
2021-08-24 09:50:00,59.81,59.9,59.76,59.85,162771.0,53.7905,53.8714,53.7455,53.8264,162771.0
2021-08-24 09:55:00,59.85,59.86,59.69,59.71,104840.0,53.8264,53.8354,53.6825,53.7005,104840.0
2021-08-24 10:00:00,59.72,59.78,59.69,59.74,75776.0,53.7095,53.7635,53.6825,53.7275,75776.0
2021-08-24 10:05:00,59.73,59.79,59.69,59.79,101854.0,53.7185,53.7725,53.6825,53.7725,101854.0
2021-08-24 10:10:00,59.79,59.92,59.77,59.9,69857.0,53.7725,53.8894,53.7545,53.8714,69857.0
2021-08-24 10:15:00,59.89,59.93,59.85,59.91,59117.0,53.8624,53.8984,53.8264,53.8804,59117.0
2021-08-24 10:20:00,59.91,59.92,59.79,59.86,165183.0,53.8804,53.8894,53.7725,53.8354,165183.0
2021-08-24 10:25:00,59.85,59.94,59.84,59.94,170804.0,53.8264,53.9074,53.8174,53.9074,170804.0
2021-08-24 10:30:00,59.94,59.97,59.88,59.94,194289.0,53.9074,53.9344,53.8534,53.9074,194289.0
2021-08-24 10:35:00,59.94,60.0,59.91,60.0,113176.0,53.9074,53.9613,53.8804,53.9613,113176.0
2021-08-24 10:40:00,60.0,60.05,59.96,59.96,87784.0,53.9613,54.0063,53.9254,53.9254,87784.0
2021-08-24 10:45:00,59.95,59.97,59.88,59.9,46316.0,53.9164,53.9344,53.8534,53.8714,46316.0
2021-08-24 10:50:00,59.91,59.91,59.79,59.79,53165.0,53.8804,53.8804,53.7725,53.7725,53165.0
2021-08-24 10:55:00,59.78,59.81,59.74,59.75,50929.0,53.7635,53.7905,53.7275,53.7365,50929.0
2021-08-24 11:00:00,59.76,59.81,59.75,59.8,54887.0,53.7455,53.7905,53.7365,53.7815,54887.0
2021-08-24 11:05:00,59.8,59.82,59.77,59.79,53971.0,53.7815,53.7995,53.7545,53.7725,53971.0
2021-08-24 11:10:00,59.79,59.83,59.78,59.82,31543.0,53.7725,53.8084,53.7635,53.7995,31543.0
2021-08-24 11:15:00,59.82,59.87,59.8,59.87,89342.0,53.7995,53.8444,53.7815,53.8444,89342.0
2021-08-24 11:20:00,59.87,59.87,59.75,59.76,242195.0,53.8444,53.8444,53.7365,53.7455,242195.0
2021-08-24 11:25:00,59.76,59.79,59.7,59.7,86296.0,53.7455,53.7725,53.6915,53.6915,86296.0
2021-08-24 11:30:00,59.7,59.71,59.65,59.71,97391.0,53.6915,53.7005,53.6466,53.7005,97391.0
2021-08-24 11:35:00,59.71,59.75,59.69,59.69,58788.0,53.7005,53.7365,53.6825,53.6825,58788.0
2021-08-24 11:40:00,59.69,59.7,59.64,59.67,61160.0,53.6825,53.6915,53.6376,53.6645,61160.0
2021-08-24 11:45:00,59.67,59.67,59.64,59.67,44918.0,53.6645,53.6645,53.6376,53.6645,44918.0
2021-08-24 11:50:00,59.67,59.72,59.63,59.64,54913.0,53.6645,53.7095,53.6286,53.6376,54913.0
2021-08-24 11:55:00,59.64,59.64,59.56,59.59,61246.0,53.6376,53.6376,53.5656,53.5926,61246.0
2021-08-24 12:00:00,59.59,59.6,59.53,59.54,46457.0,53.5926,53.6016,53.5386,53.5476,46457.0
2021-08-24 12:05:00,59.54,59.55,59.51,59.52,52214.0,53.5476,53.5566,53.5207,53.5296,52214.0
2021-08-24 12:10:00,59.52,59.54,59.49,59.51,44275.0,53.5296,53.5476,53.5027,53.5207,44275.0
2021-08-24 12:15:00,59.51,59.52,59.49,59.5,46390.0,53.5207,53.5296,53.5027,53.5117,46390.0
2021-08-24 12:20:00,59.49,59.5,59.45,59.48,46561.0,53.5027,53.5117,53.4667,53.4937,46561.0
2021-08-24 12:25:00,59.48,59.49,59.43,59.45,42041.0,53.4937,53.5027,53.4487,53.4667,42041.0
2021-08-24 12:30:00,59.44,59.45,59.4,59.41,79197.0,53.4577,53.4667,53.4217,53.4307,79197.0
2021-08-24 12:35:00,59.42,59.48,59.41,59.47,68706.0,53.4397,53.4937,53.4307,53.4847,68706.0
2021-08-24 12:40:00,59.48,59.51,59.47,59.51,44397.0,53.4937,53.5207,53.4847,53.5207,44397.0
2021-08-24 12:45:00,59.5,59.51,59.48,59.48,58184.0,53.5117,53.5207,53.4937,53.4937,58184.0
2021-08-24 12:50:00,59.49,59.49,59.44,59.46,49923.0,53.5027,53.5027,53.4577,53.4757,49923.0
2021-08-24 12:55:00,59.45,59.51,59.45,59.48,117118.0,53.4667,53.5207,53.4667,53.4937,117118.0
2021-08-24 13:00:00,59.49,59.51,59.48,59.5,52855.0,53.5027,53.5207,53.4937,53.5117,52855.0
2021-08-24 13:05:00,59.49,59.49,59.46,59.47,68292.0,53.5027,53.5027,53.4757,53.4847,68292.0
2021-08-24 13:10:00,59.46,59.47,59.43,59.44,45655.0,53.4757,53.4847,53.4487,53.4577,45655.0
2021-08-24 13:15:00,59.44,59.45,59.44,59.45,23930.0,53.4577,53.4667,53.4577,53.4667,23930.0
2021-08-24 13:20:00,59.45,59.48,59.44,59.48,67621.0,53.4667,53.4937,53.4577,53.4937,67621.0
2021-08-24 13:25:00,59.48,59.49,59.46,59.47,66543.0,53.4937,53.5027,53.4757,53.4847,66543.0
2021-08-24 13:30:00,59.47,59.47,59.45,59.46,76281.0,53.4847,53.4847,53.4667,53.4757,76281.0
2021-08-24 13:35:00,59.47,59.49,59.46,59.48,89984.0,53.4847,53.5027,53.4757,53.4937,89984.0
2021-08-24 13:40:00,59.48,59.5,59.48,59.48,70687.0,53.4937,53.5117,53.4937,53.4937,70687.0
2021-08-24 13:45:00,59.49,59.5,59.48,59.49,26181.0,53.5027,53.5117,53.4937,53.5027,26181.0
2021-08-24 13:50:00,59.5,59.5,59.48,59.49,45255.0,53.5117,53.5117,53.4937,53.5027,45255.0
2021-08-24 13:55:00,59.5,59.55,59.49,59.52,82236.0,53.5117,53.5566,53.5027,53.5296,82236.0
2021-08-24 14:00:00,59.52,59.6,59.51,59.59,56394.0,53.5296,53.6016,53.5207,53.5926,56394.0
2021-08-24 14:05:00,59.6,59.63,59.58,59.59,64682.0,53.6016,53.6286,53.5836,53.5926,64682.0
2021-08-24 14:10:00,59.59,59.64,59.58,59.62,68022.0,53.5926,53.6376,53.5836,53.6196,68022.0
2021-08-24 14:15:00,59.62,59.62,59.6,59.61,39342.0,53.6196,53.6196,53.6016,53.6106,39342.0
2021-08-24 14:20:00,59.61,59.66,59.6,59.66,42871.0,53.6106,53.6556,53.6016,53.6556,42871.0
2021-08-24 14:25:00,59.66,59.66,59.62,59.62,42176.0,53.6556,53.6556,53.6196,53.6196,42176.0
2021-08-24 14:30:00,59.63,59.67,59.62,59.67,40580.0,53.6286,53.6645,53.6196,53.6645,40580.0
2021-08-24 14:35:00,59.67,59.68,59.66,59.68,127107.0,53.6645,53.6735,53.6556,53.6735,127107.0
2021-08-24 14:40:00,59.68,59.69,59.66,59.67,55977.0,53.6735,53.6825,53.6556,53.6645,55977.0
2021-08-24 14:45:00,59.66,59.67,59.65,59.66,36916.0,53.6556,53.6645,53.6466,53.6556,36916.0
2021-08-24 14:50:00,59.66,59.66,59.62,59.62,38139.0,53.6556,53.6556,53.6196,53.6196,38139.0
2021-08-24 14:55:00,59.63,59.63,59.59,59.59,49161.0,53.6286,53.6286,53.5926,53.5926,49161.0
2021-08-24 15:00:00,59.6,59.68,59.59,59.61,119375.0,53.6016,53.6735,53.5926,53.6106,119375.0
2021-08-24 15:05:00,59.61,59.61,59.58,59.59,32940.0,53.6106,53.6106,53.5836,53.5926,32940.0
2021-08-24 15:10:00,59.58,59.61,59.57,59.57,57967.0,53.5836,53.6106,53.5746,53.5746,57967.0
2021-08-24 15:15:00,59.57,59.62,59.57,59.58,77553.0,53.5746,53.6196,53.5746,53.5836,77553.0
2021-08-24 15:20:00,59.57,59.61,59.56,59.6,67324.0,53.5746,53.6106,53.5656,53.6016,67324.0
2021-08-24 15:25:00,59.59,59.63,59.59,59.6,54567.0,53.5926,53.6286,53.5926,53.6016,54567.0
2021-08-24 15:30:00,59.6,59.6,59.54,59.55,90847.0,53.6016,53.6016,53.5476,53.5566,90847.0
2021-08-24 15:35:00,59.55,59.55,59.5,59.52,153179.0,53.5566,53.5566,53.5117,53.5296,153179.0
2021-08-24 15:40:00,59.52,59.56,59.49,59.55,154116.0,53.5296,53.5656,53.5027,53.5566,154116.0
2021-08-24 15:45:00,59.55,59.59,59.54,59.56,186331.0,53.5566,53.5926,53.5476,53.5656,186331.0
2021-08-24 15:50:00,59.56,59.57,59.45,59.46,321396.0,53.5656,53.5746,53.4667,53.4757,321396.0
2021-08-24 15:55:00,59.46,59.54,59.46,59.54,437641.0,53.4757,53.5476,53.4757,53.5476,437641.0
2021-08-25 09:30:00,59.51,59.52,59.21,59.27,212971.0,53.5207,53.5296,53.2508,53.3048,212971.0
2021-08-25 09:35:00,59.26,59.46,59.24,59.45,87259.0,53.2958,53.4757,53.2778,53.4667,87259.0
2021-08-25 09:40:00,59.46,59.49,59.39,59.45,90139.0,53.4757,53.5027,53.4127,53.4667,90139.0
2021-08-25 09:45:00,59.45,59.49,59.42,59.44,60885.0,53.4667,53.5027,53.4397,53.4577,60885.0
2021-08-25 09:50:00,59.44,59.58,59.44,59.57,71958.0,53.4577,53.5836,53.4577,53.5746,71958.0
2021-08-25 09:55:00,59.56,59.67,59.53,59.67,68568.0,53.5656,53.6645,53.5386,53.6645,68568.0
2021-08-25 10:00:00,59.68,59.75,59.67,59.71,78414.0,53.6735,53.7365,53.6645,53.7005,78414.0
2021-08-25 10:05:00,59.71,59.82,59.71,59.75,103774.0,53.7005,53.7995,53.7005,53.7365,103774.0
2021-08-25 10:10:00,59.75,59.8,59.68,59.68,96914.0,53.7365,53.7815,53.6735,53.6735,96914.0
2021-08-25 10:15:00,59.69,59.7,59.66,59.69,40707.0,53.6825,53.6915,53.6556,53.6825,40707.0
2021-08-25 10:20:00,59.69,59.71,59.65,59.7,77164.0,53.6825,53.7005,53.6466,53.6915,77164.0
2021-08-25 10:25:00,59.71,59.76,59.65,59.72,108583.0,53.7005,53.7455,53.6466,53.7095,108583.0
2021-08-25 10:30:00,59.72,59.72,59.6,59.61,71490.0,53.7095,53.7095,53.6016,53.6106,71490.0
2021-08-25 10:35:00,59.62,59.65,59.56,59.62,45859.0,53.6196,53.6466,53.5656,53.6196,45859.0
2021-08-25 10:40:00,59.63,59.7,59.62,59.68,57375.0,53.6286,53.6915,53.6196,53.6735,57375.0
2021-08-25 10:45:00,59.68,59.68,59.57,59.58,61952.0,53.6735,53.6735,53.5746,53.5836,61952.0
2021-08-25 10:50:00,59.57,59.61,59.56,59.58,37822.0,53.5746,53.6106,53.5656,53.5836,37822.0
2021-08-25 10:55:00,59.58,59.58,59.51,59.55,53811.0,53.5836,53.5836,53.5207,53.5566,53811.0
2021-08-25 11:00:00,59.55,59.57,59.51,59.51,79305.0,53.5566,53.5746,53.5207,53.5207,79305.0
2021-08-25 11:05:00,59.52,59.55,59.48,59.54,39105.0,53.5296,53.5566,53.4937,53.5476,39105.0
2021-08-25 11:10:00,59.55,59.59,59.53,59.59,32905.0,53.5566,53.5926,53.5386,53.5926,32905.0
2021-08-25 11:15:00,59.6,59.6,59.52,59.55,42710.0,53.6016,53.6016,53.5296,53.5566,42710.0
2021-08-25 11:20:00,59.55,59.58,59.53,59.58,28108.0,53.5566,53.5836,53.5386,53.5836,28108.0
2021-08-25 11:25:00,59.58,59.6,59.55,59.56,38475.0,53.5836,53.6016,53.5566,53.5656,38475.0
2021-08-25 11:30:00,59.57,59.57,59.51,59.52,28538.0,53.5746,53.5746,53.5207,53.5296,28538.0
2021-08-25 11:35:00,59.52,59.53,59.5,59.52,31389.0,53.5296,53.5386,53.5117,53.5296,31389.0
2021-08-25 11:40:00,59.52,59.55,59.51,59.54,29864.0,53.5296,53.5566,53.5207,53.5476,29864.0
2021-08-25 11:45:00,59.55,59.55,59.52,59.55,28202.0,53.5566,53.5566,53.5296,53.5566,28202.0
2021-08-25 11:50:00,59.55,59.55,59.52,59.55,21605.0,53.5566,53.5566,53.5296,53.5566,21605.0
2021-08-25 11:55:00,59.55,59.58,59.54,59.57,39628.0,53.5566,53.5836,53.5476,53.5746,39628.0
2021-08-25 12:00:00,59.58,59.58,59.52,59.55,40451.0,53.5836,53.5836,53.5296,53.5566,40451.0
2021-08-25 12:05:00,59.55,59.55,59.5,59.52,22118.0,53.5566,53.5566,53.5117,53.5296,22118.0
2021-08-25 12:10:00,59.53,59.54,59.47,59.47,57843.0,53.5386,53.5476,53.4847,53.4847,57843.0
2021-08-25 12:15:00,59.48,59.54,59.47,59.54,68720.0,53.4937,53.5476,53.4847,53.5476,68720.0
2021-08-25 12:20:00,59.55,59.58,59.53,59.57,34746.0,53.5566,53.5836,53.5386,53.5746,34746.0
2021-08-25 12:25:00,59.57,59.58,59.55,59.57,28066.0,53.5746,53.5836,53.5566,53.5746,28066.0
2021-08-25 12:30:00,59.56,59.62,59.56,59.61,39272.0,53.5656,53.6196,53.5656,53.6106,39272.0
2021-08-25 12:35:00,59.61,59.64,59.61,59.61,33398.0,53.6106,53.6376,53.6106,53.6106,33398.0
2021-08-25 12:40:00,59.61,59.61,59.53,59.54,51545.0,53.6106,53.6106,53.5386,53.5476,51545.0
2021-08-25 12:45:00,59.53,59.59,59.53,59.57,94343.0,53.5386,53.5926,53.5386,53.5746,94343.0
2021-08-25 12:50:00,59.56,59.57,59.53,59.56,29381.0,53.5656,53.5746,53.5386,53.5656,29381.0
2021-08-25 12:55:00,59.56,59.62,59.56,59.61,25809.0,53.5656,53.6196,53.5656,53.6106,25809.0
2021-08-25 13:00:00,59.61,59.61,59.57,59.59,49664.0,53.6106,53.6106,53.5746,53.5926,49664.0
2021-08-25 13:05:00,59.59,59.65,59.59,59.6,63268.0,53.5926,53.6466,53.5926,53.6016,63268.0
2021-08-25 13:10:00,59.6,59.62,59.57,59.58,39726.0,53.6016,53.6196,53.5746,53.5836,39726.0
2021-08-25 13:15:00,59.58,59.62,59.55,59.55,60888.0,53.5836,53.6196,53.5566,53.5566,60888.0
2021-08-25 13:20:00,59.56,59.6,59.55,59.58,29451.0,53.5656,53.6016,53.5566,53.5836,29451.0
2021-08-25 13:25:00,59.57,59.58,59.54,59.58,44575.0,53.5746,53.5836,53.5476,53.5836,44575.0
2021-08-25 13:30:00,59.58,59.58,59.5,59.5,64610.0,53.5836,53.5836,53.5117,53.5117,64610.0
2021-08-25 13:35:00,59.5,59.54,59.5,59.54,25456.0,53.5117,53.5476,53.5117,53.5476,25456.0
2021-08-25 13:40:00,59.53,59.55,59.52,59.54,26613.0,53.5386,53.5566,53.5296,53.5476,26613.0
2021-08-25 13:45:00,59.55,59.56,59.54,59.55,34701.0,53.5566,53.5656,53.5476,53.5566,34701.0
2021-08-25 13:50:00,59.55,59.57,59.55,59.56,30171.0,53.5566,53.5746,53.5566,53.5656,30171.0
2021-08-25 13:55:00,59.55,59.56,59.52,59.52,45573.0,53.5566,53.5656,53.5296,53.5296,45573.0
2021-08-25 14:00:00,59.52,59.57,59.51,59.55,37787.0,53.5296,53.5746,53.5207,53.5566,37787.0
2021-08-25 14:05:00,59.55,59.6,59.55,59.59,36323.0,53.5566,53.6016,53.5566,53.5926,36323.0
2021-08-25 14:10:00,59.59,59.62,59.58,59.61,32714.0,53.5926,53.6196,53.5836,53.6106,32714.0
2021-08-25 14:15:00,59.61,59.62,59.56,59.57,97717.0,53.6106,53.6196,53.5656,53.5746,97717.0
2021-08-25 14:20:00,59.57,59.59,59.55,59.56,55940.0,53.5746,53.5926,53.5566,53.5656,55940.0
2021-08-25 14:25:00,59.56,59.57,59.52,59.54,46893.0,53.5656,53.5746,53.5296,53.5476,46893.0
2021-08-25 14:30:00,59.55,59.55,59.5,59.52,34337.0,53.5566,53.5566,53.5117,53.5296,34337.0
2021-08-25 14:35:00,59.52,59.53,59.48,59.51,63584.0,53.5296,53.5386,53.4937,53.5207,63584.0
2021-08-25 14:40:00,59.51,59.55,59.5,59.53,31894.0,53.5207,53.5566,53.5117,53.5386,31894.0
2021-08-25 14:45:00,59.53,59.53,59.49,59.51,42519.0,53.5386,53.5386,53.5027,53.5207,42519.0
2021-08-25 14:50:00,59.51,59.54,59.5,59.52,27080.0,53.5207,53.5476,53.5117,53.5296,27080.0
2021-08-25 14:55:00,59.51,59.55,59.51,59.55,30350.0,53.5207,53.5566,53.5207,53.5566,30350.0
2021-08-25 15:00:00,59.54,59.55,59.5,59.51,117305.0,53.5476,53.5566,53.5117,53.5207,117305.0
2021-08-25 15:05:00,59.51,59.51,59.47,59.48,73385.0,53.5207,53.5207,53.4847,53.4937,73385.0
2021-08-25 15:10:00,59.48,59.49,59.45,59.45,33550.0,53.4937,53.5027,53.4667,53.4667,33550.0
2021-08-25 15:15:00,59.45,59.5,59.45,59.49,84934.0,53.4667,53.5117,53.4667,53.5027,84934.0
2021-08-25 15:20:00,59.5,59.51,59.49,59.51,36529.0,53.5117,53.5207,53.5027,53.5207,36529.0
2021-08-25 15:25:00,59.51,59.54,59.5,59.52,60113.0,53.5207,53.5476,53.5117,53.5296,60113.0
2021-08-25 15:30:00,59.53,59.55,59.52,59.55,38246.0,53.5386,53.5566,53.5296,53.5566,38246.0
2021-08-25 15:35:00,59.55,59.59,59.54,59.57,64752.0,53.5566,53.5926,53.5476,53.5746,64752.0
2021-08-25 15:40:00,59.57,59.59,59.53,59.58,71698.0,53.5746,53.5926,53.5386,53.5836,71698.0
2021-08-25 15:45:00,59.58,59.58,59.54,59.57,160621.0,53.5836,53.5836,53.5476,53.5746,160621.0
2021-08-25 15:50:00,59.57,59.59,59.52,59.53,296051.0,53.5746,53.5926,53.5296,53.5386,296051.0
2021-08-25 15:55:00,59.53,59.54,59.46,59.48,482115.0,53.5386,53.5476,53.4757,53.4937,482115.0
2021-08-26 09:30:00,59.59,59.7,59.2,59.29,219166.0,53.5926,53.6915,53.2419,53.3228,219166.0
2021-08-26 09:35:00,59.28,59.36,59.23,59.3,117003.0,53.3138,53.3857,53.2688,53.3318,117003.0
2021-08-26 09:40:00,59.3,59.35,59.23,59.3,90438.0,53.3318,53.3768,53.2688,53.3318,90438.0
2021-08-26 09:45:00,59.3,59.47,59.29,59.47,54970.0,53.3318,53.4847,53.3228,53.4847,54970.0
2021-08-26 09:50:00,59.48,59.48,59.3,59.3,96364.0,53.4937,53.4937,53.3318,53.3318,96364.0
2021-08-26 09:55:00,59.3,59.3,59.11,59.11,65294.0,53.3318,53.3318,53.1609,53.1609,65294.0
2021-08-26 10:00:00,59.11,59.27,59.11,59.25,129118.0,53.1609,53.3048,53.1609,53.2868,129118.0
2021-08-26 10:05:00,59.26,59.3,59.21,59.25,128809.0,53.2958,53.3318,53.2508,53.2868,128809.0
2021-08-26 10:10:00,59.26,59.42,59.26,59.37,129985.0,53.2958,53.4397,53.2958,53.3947,129985.0
2021-08-26 10:15:00,59.37,59.37,59.27,59.35,78856.0,53.3947,53.3947,53.3048,53.3768,78856.0
2021-08-26 10:20:00,59.36,59.41,59.33,59.34,70259.0,53.3857,53.4307,53.3588,53.3678,70259.0
2021-08-26 10:25:00,59.33,59.33,59.15,59.24,168959.0,53.3588,53.3588,53.1969,53.2778,168959.0
2021-08-26 10:30:00,59.24,59.32,59.23,59.29,51821.0,53.2778,53.3498,53.2688,53.3228,51821.0
2021-08-26 10:35:00,59.29,59.41,59.29,59.37,75307.0,53.3228,53.4307,53.3228,53.3947,75307.0
2021-08-26 10:40:00,59.37,59.37,59.3,59.37,58137.0,53.3947,53.3947,53.3318,53.3947,58137.0
2021-08-26 10:45:00,59.37,59.37,59.32,59.33,109076.0,53.3947,53.3947,53.3498,53.3588,109076.0
2021-08-26 10:50:00,59.33,59.34,59.27,59.32,69320.0,53.3588,53.3678,53.3048,53.3498,69320.0
2021-08-26 10:55:00,59.31,59.33,59.27,59.29,65373.0,53.3408,53.3588,53.3048,53.3228,65373.0
2021-08-26 11:00:00,59.28,59.28,59.19,59.26,66215.0,53.3138,53.3138,53.2329,53.2958,66215.0
2021-08-26 11:05:00,59.26,59.32,59.2,59.31,101866.0,53.2958,53.3498,53.2419,53.3408,101866.0
2021-08-26 11:10:00,59.3,59.37,59.26,59.37,49442.0,53.3318,53.3947,53.2958,53.3947,49442.0
2021-08-26 11:15:00,59.37,59.41,59.35,59.37,49310.0,53.3947,53.4307,53.3768,53.3947,49310.0
2021-08-26 11:20:00,59.37,59.41,59.34,59.34,37921.0,53.3947,53.4307,53.3678,53.3678,37921.0
2021-08-26 11:25:00,59.34,59.35,59.3,59.3,42686.0,53.3678,53.3768,53.3318,53.3318,42686.0
2021-08-26 11:30:00,59.3,59.3,59.23,59.25,35405.0,53.3318,53.3318,53.2688,53.2868,35405.0
2021-08-26 11:35:00,59.25,59.3,59.22,59.29,49586.0,53.2868,53.3318,53.2598,53.3228,49586.0
2021-08-26 11:40:00,59.29,59.31,59.23,59.25,50528.0,53.3228,53.3408,53.2688,53.2868,50528.0
2021-08-26 11:45:00,59.25,59.28,59.22,59.25,33024.0,53.2868,53.3138,53.2598,53.2868,33024.0
2021-08-26 11:50:00,59.26,59.28,59.25,59.27,31819.0,53.2958,53.3138,53.2868,53.3048,31819.0
2021-08-26 11:55:00,59.27,59.31,59.26,59.3,57786.0,53.3048,53.3408,53.2958,53.3318,57786.0
2021-08-26 12:00:00,59.3,59.39,59.29,59.36,48916.0,53.3318,53.4127,53.3228,53.3857,48916.0
2021-08-26 12:05:00,59.35,59.38,59.33,59.35,44630.0,53.3768,53.4037,53.3588,53.3768,44630.0
2021-08-26 12:10:00,59.36,59.39,59.35,59.36,40673.0,53.3857,53.4127,53.3768,53.3857,40673.0
2021-08-26 12:15:00,59.36,59.37,59.33,59.35,25807.0,53.3857,53.3947,53.3588,53.3768,25807.0
2021-08-26 12:20:00,59.35,59.35,59.32,59.34,19593.0,53.3768,53.3768,53.3498,53.3678,19593.0
2021-08-26 12:25:00,59.34,59.34,59.3,59.3,22328.0,53.3678,53.3678,53.3318,53.3318,22328.0
2021-08-26 12:30:00,59.31,59.33,59.29,59.33,28044.0,53.3408,53.3588,53.3228,53.3588,28044.0
2021-08-26 12:35:00,59.33,59.34,59.28,59.3,27137.0,53.3588,53.3678,53.3138,53.3318,27137.0
2021-08-26 12:40:00,59.3,59.31,59.27,59.3,20767.0,53.3318,53.3408,53.3048,53.3318,20767.0
2021-08-26 12:45:00,59.31,59.31,59.28,59.28,36848.0,53.3408,53.3408,53.3138,53.3138,36848.0
2021-08-26 12:50:00,59.28,59.31,59.27,59.28,38290.0,53.3138,53.3408,53.3048,53.3138,38290.0
2021-08-26 12:55:00,59.29,59.29,59.26,59.27,60229.0,53.3228,53.3228,53.2958,53.3048,60229.0
2021-08-26 13:00:00,59.27,59.27,59.22,59.23,61493.0,53.3048,53.3048,53.2598,53.2688,61493.0
2021-08-26 13:05:00,59.23,59.29,59.23,59.26,21694.0,53.2688,53.3228,53.2688,53.2958,21694.0
2021-08-26 13:10:00,59.27,59.28,59.25,59.27,24650.0,53.3048,53.3138,53.2868,53.3048,24650.0
2021-08-26 13:15:00,59.27,59.3,59.26,59.28,36331.0,53.3048,53.3318,53.2958,53.3138,36331.0
2021-08-26 13:20:00,59.28,59.29,59.18,59.19,43304.0,53.3138,53.3228,53.2239,53.2329,43304.0
2021-08-26 13:25:00,59.19,59.24,59.17,59.23,68750.0,53.2329,53.2778,53.2149,53.2688,68750.0
2021-08-26 13:30:00,59.23,59.3,59.22,59.29,83432.0,53.2688,53.3318,53.2598,53.3228,83432.0
2021-08-26 13:35:00,59.28,59.29,59.25,59.28,42578.0,53.3138,53.3228,53.2868,53.3138,42578.0
2021-08-26 13:40:00,59.28,59.3,59.27,59.28,37536.0,53.3138,53.3318,53.3048,53.3138,37536.0
2021-08-26 13:45:00,59.28,59.28,59.22,59.23,55795.0,53.3138,53.3138,53.2598,53.2688,55795.0
2021-08-26 13:50:00,59.23,59.24,59.22,59.24,19596.0,53.2688,53.2778,53.2598,53.2778,19596.0
2021-08-26 13:55:00,59.23,59.29,59.23,59.28,48450.0,53.2688,53.3228,53.2688,53.3138,48450.0
2021-08-26 14:00:00,59.28,59.28,59.18,59.22,37699.0,53.3138,53.3138,53.2239,53.2598,37699.0
2021-08-26 14:05:00,59.22,59.23,59.17,59.2,56856.0,53.2598,53.2688,53.2149,53.2419,56856.0
2021-08-26 14:10:00,59.2,59.21,59.18,59.21,39117.0,53.2419,53.2508,53.2239,53.2508,39117.0
2021-08-26 14:15:00,59.2,59.22,59.17,59.2,69885.0,53.2419,53.2598,53.2149,53.2419,69885.0
2021-08-26 14:20:00,59.2,59.22,59.19,59.2,38665.0,53.2419,53.2598,53.2329,53.2419,38665.0
2021-08-26 14:25:00,59.21,59.23,59.18,59.22,74821.0,53.2508,53.2688,53.2239,53.2598,74821.0
2021-08-26 14:30:00,59.21,59.26,59.21,59.22,63718.0,53.2508,53.2958,53.2508,53.2598,63718.0
2021-08-26 14:35:00,59.22,59.23,59.16,59.2,45035.0,53.2598,53.2688,53.2059,53.2419,45035.0
2021-08-26 14:40:00,59.19,59.21,59.14,59.14,50501.0,53.2329,53.2508,53.1879,53.1879,50501.0
2021-08-26 14:45:00,59.13,59.17,59.11,59.13,48090.0,53.1789,53.2149,53.1609,53.1789,48090.0
2021-08-26 14:50:00,59.12,59.16,59.12,59.14,45290.0,53.1699,53.2059,53.1699,53.1879,45290.0
2021-08-26 14:55:00,59.14,59.15,59.11,59.12,37217.0,53.1879,53.1969,53.1609,53.1699,37217.0
2021-08-26 15:00:00,59.13,59.13,59.09,59.12,46087.0,53.1789,53.1789,53.1429,53.1699,46087.0
2021-08-26 15:05:00,59.12,59.13,59.08,59.1,46298.0,53.1699,53.1789,53.1339,53.1519,46298.0
2021-08-26 15:10:00,59.11,59.13,59.09,59.12,93642.0,53.1609,53.1789,53.1429,53.1699,93642.0
2021-08-26 15:15:00,59.11,59.2,59.1,59.18,80048.0,53.1609,53.2419,53.1519,53.2239,80048.0
2021-08-26 15:20:00,59.19,59.2,59.13,59.15,38912.0,53.2329,53.2419,53.1789,53.1969,38912.0
2021-08-26 15:25:00,59.14,59.15,59.1,59.14,79758.0,53.1879,53.1969,53.1519,53.1879,79758.0
2021-08-26 15:30:00,59.13,59.19,59.13,59.16,78180.0,53.1789,53.2329,53.1789,53.2059,78180.0
2021-08-26 15:35:00,59.17,59.19,59.12,59.13,71328.0,53.2149,53.2329,53.1699,53.1789,71328.0
2021-08-26 15:40:00,59.13,59.17,59.11,59.11,94110.0,53.1789,53.2149,53.1609,53.1609,94110.0
2021-08-26 15:45:00,59.11,59.14,59.07,59.12,122478.0,53.1609,53.1879,53.1249,53.1699,122478.0
2021-08-26 15:50:00,59.12,59.14,58.97,59.01,557890.0,53.1699,53.1879,53.035,53.071,557890.0
2021-08-26 15:55:00,59.01,59.02,58.97,59.0,499218.0,53.071,53.08,53.035,53.062,499218.0
2021-08-27 09:30:00,59.1,59.38,59.03,59.37,189304.0,53.1519,53.4037,53.089,53.3947,189304.0
2021-08-27 09:35:00,59.37,59.39,59.16,59.24,224793.0,53.3947,53.4127,53.2059,53.2778,224793.0
2021-08-27 09:40:00,59.24,59.34,59.22,59.22,127718.0,53.2778,53.3678,53.2598,53.2598,127718.0
2021-08-27 09:45:00,59.22,59.25,59.08,59.09,218998.0,53.2598,53.2868,53.1339,53.1429,218998.0
2021-08-27 09:50:00,59.09,59.16,59.04,59.13,301322.0,53.1429,53.2059,53.098,53.1789,301322.0
2021-08-27 09:55:00,59.13,59.15,58.97,59.01,98913.0,53.1789,53.1969,53.035,53.071,98913.0
2021-08-27 10:00:00,59.02,59.17,58.95,59.01,485126.0,53.08,53.2149,53.017,53.071,485126.0
2021-08-27 10:05:00,59.01,59.22,58.99,59.17,447614.0,53.071,53.2598,53.053,53.2149,447614.0
2021-08-27 10:10:00,59.16,59.32,59.14,59.26,191792.0,53.2059,53.3498,53.1879,53.2958,191792.0
2021-08-27 10:15:00,59.27,59.39,59.26,59.27,227099.0,53.3048,53.4127,53.2958,53.3048,227099.0
2021-08-27 10:20:00,59.28,59.3,59.17,59.22,402170.0,53.3138,53.3318,53.2149,53.2598,402170.0
2021-08-27 10:25:00,59.22,59.26,59.18,59.19,271148.0,53.2598,53.2958,53.2239,53.2329,271148.0
2021-08-27 10:30:00,59.19,59.22,59.15,59.17,224081.0,53.2329,53.2598,53.1969,53.2149,224081.0
2021-08-27 10:35:00,59.17,59.19,59.15,59.17,132648.0,53.2149,53.2329,53.1969,53.2149,132648.0
2021-08-27 10:40:00,59.17,59.18,59.14,59.18,145504.0,53.2149,53.2239,53.1879,53.2239,145504.0
2021-08-27 10:45:00,59.17,59.23,59.17,59.2,173142.0,53.2149,53.2688,53.2149,53.2419,173142.0
2021-08-27 10:50:00,59.2,59.31,59.19,59.28,618312.0,53.2419,53.3408,53.2329,53.3138,618312.0
2021-08-27 10:55:00,59.29,59.32,59.26,59.28,124563.0,53.3228,53.3498,53.2958,53.3138,124563.0
2021-08-27 11:00:00,59.27,59.31,59.24,59.27,116231.0,53.3048,53.3408,53.2778,53.3048,116231.0
2021-08-27 11:05:00,59.27,59.32,59.26,59.3,254462.0,53.3048,53.3498,53.2958,53.3318,254462.0
2021-08-27 11:10:00,59.3,59.31,59.25,59.28,95602.0,53.3318,53.3408,53.2868,53.3138,95602.0
2021-08-27 11:15:00,59.28,59.41,59.26,59.37,111340.0,53.3138,53.4307,53.2958,53.3947,111340.0
2021-08-27 11:20:00,59.37,59.39,59.29,59.3,227611.0,53.3947,53.4127,53.3228,53.3318,227611.0
2021-08-27 11:25:00,59.3,59.31,59.26,59.26,50647.0,53.3318,53.3408,53.2958,53.2958,50647.0
2021-08-27 11:30:00,59.26,59.31,59.24,59.3,204080.0,53.2958,53.3408,53.2778,53.3318,204080.0
2021-08-27 11:35:00,59.3,59.36,59.25,59.36,63539.0,53.3318,53.3857,53.2868,53.3857,63539.0
2021-08-27 11:40:00,59.36,59.45,59.35,59.45,58825.0,53.3857,53.4667,53.3768,53.4667,58825.0
2021-08-27 11:45:00,59.44,59.49,59.42,59.49,95462.0,53.4577,53.5027,53.4397,53.5027,95462.0
2021-08-27 11:50:00,59.49,59.51,59.39,59.4,167910.0,53.5027,53.5207,53.4127,53.4217,167910.0
2021-08-27 11:55:00,59.39,59.41,59.36,59.37,42940.0,53.4127,53.4307,53.3857,53.3947,42940.0
2021-08-27 12:00:00,59.37,59.41,59.29,59.34,168205.0,53.3947,53.4307,53.3228,53.3678,168205.0
2021-08-27 12:05:00,59.34,59.4,59.32,59.4,58727.0,53.3678,53.4217,53.3498,53.4217,58727.0
2021-08-27 12:10:00,59.39,59.39,59.33,59.34,38541.0,53.4127,53.4127,53.3588,53.3678,38541.0
2021-08-27 12:15:00,59.34,59.36,59.3,59.32,40267.0,53.3678,53.3857,53.3318,53.3498,40267.0
2021-08-27 12:20:00,59.33,59.34,59.29,59.3,28399.0,53.3588,53.3678,53.3228,53.3318,28399.0
2021-08-27 12:25:00,59.31,59.34,59.3,59.32,34360.0,53.3408,53.3678,53.3318,53.3498,34360.0
2021-08-27 12:30:00,59.32,59.37,59.31,59.33,61626.0,53.3498,53.3947,53.3408,53.3588,61626.0
2021-08-27 12:35:00,59.34,59.37,59.33,59.37,25038.0,53.3678,53.3947,53.3588,53.3947,25038.0
2021-08-27 12:40:00,59.36,59.37,59.3,59.35,48499.0,53.3857,53.3947,53.3318,53.3768,48499.0
2021-08-27 12:45:00,59.35,59.36,59.32,59.34,30736.0,53.3768,53.3857,53.3498,53.3678,30736.0
2021-08-27 12:50:00,59.34,59.36,59.33,59.36,23274.0,53.3678,53.3857,53.3588,53.3857,23274.0
2021-08-27 12:55:00,59.36,59.36,59.33,59.35,26388.0,53.3857,53.3857,53.3588,53.3768,26388.0
2021-08-27 13:00:00,59.36,59.38,59.35,59.36,21775.0,53.3857,53.4037,53.3768,53.3857,21775.0
2021-08-27 13:05:00,59.37,59.4,59.37,59.39,32862.0,53.3947,53.4217,53.3947,53.4127,32862.0
2021-08-27 13:10:00,59.39,59.42,59.34,59.35,47074.0,53.4127,53.4397,53.3678,53.3768,47074.0
2021-08-27 13:15:00,59.35,59.35,59.31,59.32,22403.0,53.3768,53.3768,53.3408,53.3498,22403.0
2021-08-27 13:20:00,59.32,59.33,59.29,59.33,46313.0,53.3498,53.3588,53.3228,53.3588,46313.0
2021-08-27 13:25:00,59.33,59.34,59.32,59.33,15274.0,53.3588,53.3678,53.3498,53.3588,15274.0
2021-08-27 13:30:00,59.32,59.36,59.31,59.34,31186.0,53.3498,53.3857,53.3408,53.3678,31186.0
2021-08-27 13:35:00,59.33,59.38,59.33,59.35,45582.0,53.3588,53.4037,53.3588,53.3768,45582.0
2021-08-27 13:40:00,59.35,59.35,59.31,59.32,23495.0,53.3768,53.3768,53.3408,53.3498,23495.0
2021-08-27 13:45:00,59.32,59.33,59.31,59.32,30401.0,53.3498,53.3588,53.3408,53.3498,30401.0
2021-08-27 13:50:00,59.32,59.32,59.26,59.26,36122.0,53.3498,53.3498,53.2958,53.2958,36122.0
2021-08-27 13:55:00,59.27,59.28,59.26,59.28,40078.0,53.3048,53.3138,53.2958,53.3138,40078.0
2021-08-27 14:00:00,59.28,59.28,59.2,59.21,44486.0,53.3138,53.3138,53.2419,53.2508,44486.0
2021-08-27 14:05:00,59.21,59.29,59.2,59.27,75151.0,53.2508,53.3228,53.2419,53.3048,75151.0
2021-08-27 14:10:00,59.26,59.31,59.26,59.29,42091.0,53.2958,53.3408,53.2958,53.3228,42091.0
2021-08-27 14:15:00,59.29,59.34,59.28,59.34,33606.0,53.3228,53.3678,53.3138,53.3678,33606.0
2021-08-27 14:20:00,59.33,59.36,59.33,59.35,42219.0,53.3588,53.3857,53.3588,53.3768,42219.0
2021-08-27 14:25:00,59.35,59.36,59.33,59.36,28634.0,53.3768,53.3857,53.3588,53.3857,28634.0
2021-08-27 14:30:00,59.36,59.37,59.32,59.33,25710.0,53.3857,53.3947,53.3498,53.3588,25710.0
2021-08-27 14:35:00,59.33,59.35,59.32,59.34,25531.0,53.3588,53.3768,53.3498,53.3678,25531.0
2021-08-27 14:40:00,59.34,59.38,59.33,59.38,34510.0,53.3678,53.4037,53.3588,53.4037,34510.0
2021-08-27 14:45:00,59.37,59.37,59.29,59.37,61119.0,53.3947,53.3947,53.3228,53.3947,61119.0
2021-08-27 14:50:00,59.37,59.37,59.35,59.36,51100.0,53.3947,53.3947,53.3768,53.3857,51100.0
2021-08-27 14:55:00,59.36,59.36,59.33,59.34,69020.0,53.3857,53.3857,53.3588,53.3678,69020.0
2021-08-27 15:00:00,59.34,59.39,59.32,59.38,89009.0,53.3678,53.4127,53.3498,53.4037,89009.0
2021-08-27 15:05:00,59.38,59.38,59.36,59.38,74272.0,53.4037,53.4037,53.3857,53.4037,74272.0
2021-08-27 15:10:00,59.38,59.39,59.36,59.39,103464.0,53.4037,53.4127,53.3857,53.4127,103464.0
2021-08-27 15:15:00,59.39,59.43,59.38,59.39,83018.0,53.4127,53.4487,53.4037,53.4127,83018.0
2021-08-27 15:20:00,59.39,59.41,59.37,59.38,101407.0,53.4127,53.4307,53.3947,53.4037,101407.0
2021-08-27 15:25:00,59.37,59.38,59.3,59.32,175053.0,53.3947,53.4037,53.3318,53.3498,175053.0
2021-08-27 15:30:00,59.32,59.36,59.31,59.36,59689.0,53.3498,53.3857,53.3408,53.3857,59689.0
2021-08-27 15:35:00,59.36,59.4,59.35,59.4,65002.0,53.3857,53.4217,53.3768,53.4217,65002.0
2021-08-27 15:40:00,59.4,59.43,59.37,59.39,158024.0,53.4217,53.4487,53.3947,53.4127,158024.0
2021-08-27 15:45:00,59.39,59.39,59.31,59.34,216653.0,53.4127,53.4127,53.3408,53.3678,216653.0
2021-08-27 15:50:00,59.34,59.47,59.32,59.41,453331.0,53.3678,53.4847,53.3498,53.4307,453331.0
2021-08-27 15:55:00,59.41,59.45,59.37,59.38,572546.0,53.4307,53.4667,53.3947,53.4037,572546.0
2021-08-30 09:30:00,59.23,59.33,59.1,59.12,211929.0,53.2688,53.3588,53.1519,53.1699,211929.0
2021-08-30 09:35:00,59.12,59.38,59.11,59.35,141463.0,53.1699,53.4037,53.1609,53.3768,141463.0
2021-08-30 09:40:00,59.36,59.4,59.31,59.32,117153.0,53.3857,53.4217,53.3408,53.3498,117153.0
2021-08-30 09:45:00,59.33,59.45,59.32,59.4,99220.0,53.3588,53.4667,53.3498,53.4217,99220.0
2021-08-30 09:50:00,59.41,59.5,59.4,59.45,108908.0,53.4307,53.5117,53.4217,53.4667,108908.0
2021-08-30 09:55:00,59.46,59.55,59.43,59.44,56228.0,53.4757,53.5566,53.4487,53.4577,56228.0
2021-08-30 10:00:00,59.44,59.52,59.41,59.49,93111.0,53.4577,53.5296,53.4307,53.5027,93111.0
2021-08-30 10:05:00,59.49,59.49,59.33,59.33,110268.0,53.5027,53.5027,53.3588,53.3588,110268.0
2021-08-30 10:10:00,59.33,59.42,59.33,59.42,60206.0,53.3588,53.4397,53.3588,53.4397,60206.0
2021-08-30 10:15:00,59.43,59.47,59.39,59.4,91126.0,53.4487,53.4847,53.4127,53.4217,91126.0
2021-08-30 10:20:00,59.41,59.53,59.4,59.5,77995.0,53.4307,53.5386,53.4217,53.5117,77995.0
2021-08-30 10:25:00,59.5,59.53,59.44,59.51,59843.0,53.5117,53.5386,53.4577,53.5207,59843.0
2021-08-30 10:30:00,59.51,59.51,59.42,59.5,48445.0,53.5207,53.5207,53.4397,53.5117,48445.0
2021-08-30 10:35:00,59.5,59.56,59.48,59.55,59645.0,53.5117,53.5656,53.4937,53.5566,59645.0
2021-08-30 10:40:00,59.55,59.57,59.48,59.5,213914.0,53.5566,53.5746,53.4937,53.5117,213914.0
2021-08-30 10:45:00,59.51,59.6,59.49,59.54,153313.0,53.5207,53.6016,53.5027,53.5476,153313.0
2021-08-30 10:50:00,59.55,59.66,59.54,59.57,117840.0,53.5566,53.6556,53.5476,53.5746,117840.0
2021-08-30 10:55:00,59.57,59.57,59.5,59.55,144297.0,53.5746,53.5746,53.5117,53.5566,144297.0
2021-08-30 11:00:00,59.55,59.55,59.48,59.51,75362.0,53.5566,53.5566,53.4937,53.5207,75362.0
2021-08-30 11:05:00,59.51,59.59,59.5,59.59,57792.0,53.5207,53.5926,53.5117,53.5926,57792.0
2021-08-30 11:10:00,59.6,59.64,59.55,59.63,50034.0,53.6016,53.6376,53.5566,53.6286,50034.0
2021-08-30 11:15:00,59.63,59.66,59.57,59.63,48447.0,53.6286,53.6556,53.5746,53.6286,48447.0
2021-08-30 11:20:00,59.63,59.65,59.58,59.59,50243.0,53.6286,53.6466,53.5836,53.5926,50243.0
2021-08-30 11:25:00,59.59,59.65,59.58,59.62,39356.0,53.5926,53.6466,53.5836,53.6196,39356.0
2021-08-30 11:30:00,59.62,59.68,59.62,59.66,43594.0,53.6196,53.6735,53.6196,53.6556,43594.0
2021-08-30 11:35:00,59.66,59.69,59.64,59.67,38917.0,53.6556,53.6825,53.6376,53.6645,38917.0
2021-08-30 11:40:00,59.68,59.69,59.62,59.66,52607.0,53.6735,53.6825,53.6196,53.6556,52607.0
2021-08-30 11:45:00,59.66,59.66,59.62,59.64,36303.0,53.6556,53.6556,53.6196,53.6376,36303.0
2021-08-30 11:50:00,59.64,59.67,59.63,59.65,29536.0,53.6376,53.6645,53.6286,53.6466,29536.0
2021-08-30 11:55:00,59.65,59.69,59.64,59.67,19885.0,53.6466,53.6825,53.6376,53.6645,19885.0
2021-08-30 12:00:00,59.66,59.68,59.61,59.65,72735.0,53.6556,53.6735,53.6106,53.6466,72735.0
2021-08-30 12:05:00,59.65,59.65,59.55,59.55,51927.0,53.6466,53.6466,53.5566,53.5566,51927.0
2021-08-30 12:10:00,59.55,59.61,59.54,59.6,41872.0,53.5566,53.6106,53.5476,53.6016,41872.0
2021-08-30 12:15:00,59.6,59.63,59.55,59.57,60943.0,53.6016,53.6286,53.5566,53.5746,60943.0
2021-08-30 12:20:00,59.58,59.58,59.51,59.52,45631.0,53.5836,53.5836,53.5207,53.5296,45631.0
2021-08-30 12:25:00,59.52,59.52,59.49,59.5,34373.0,53.5296,53.5296,53.5027,53.5117,34373.0
2021-08-30 12:30:00,59.5,59.5,59.46,59.48,68315.0,53.5117,53.5117,53.4757,53.4937,68315.0
2021-08-30 12:35:00,59.48,59.56,59.48,59.56,63997.0,53.4937,53.5656,53.4937,53.5656,63997.0
2021-08-30 12:40:00,59.55,59.56,59.5,59.51,102632.0,53.5566,53.5656,53.5117,53.5207,102632.0
2021-08-30 12:45:00,59.51,59.52,59.48,59.52,40967.0,53.5207,53.5296,53.4937,53.5296,40967.0
2021-08-30 12:50:00,59.52,59.54,59.51,59.54,33005.0,53.5296,53.5476,53.5207,53.5476,33005.0
2021-08-30 12:55:00,59.54,59.56,59.51,59.55,49795.0,53.5476,53.5656,53.5207,53.5566,49795.0
2021-08-30 13:00:00,59.56,59.56,59.5,59.51,40548.0,53.5656,53.5656,53.5117,53.5207,40548.0
2021-08-30 13:05:00,59.5,59.54,59.46,59.54,189229.0,53.5117,53.5476,53.4757,53.5476,189229.0
2021-08-30 13:10:00,59.54,59.57,59.52,59.57,39752.0,53.5476,53.5746,53.5296,53.5746,39752.0
2021-08-30 13:15:00,59.56,59.57,59.53,59.55,37593.0,53.5656,53.5746,53.5386,53.5566,37593.0
2021-08-30 13:20:00,59.54,59.55,59.49,59.51,44573.0,53.5476,53.5566,53.5027,53.5207,44573.0
2021-08-30 13:25:00,59.51,59.56,59.51,59.55,76374.0,53.5207,53.5656,53.5207,53.5566,76374.0
2021-08-30 13:30:00,59.55,59.56,59.51,59.55,71767.0,53.5566,53.5656,53.5207,53.5566,71767.0
2021-08-30 13:35:00,59.55,59.56,59.53,59.54,45190.0,53.5566,53.5656,53.5386,53.5476,45190.0
2021-08-30 13:40:00,59.54,59.6,59.53,59.59,69974.0,53.5476,53.6016,53.5386,53.5926,69974.0
2021-08-30 13:45:00,59.59,59.6,59.58,59.59,30613.0,53.5926,53.6016,53.5836,53.5926,30613.0
2021-08-30 13:50:00,59.6,59.64,59.6,59.62,104489.0,53.6016,53.6376,53.6016,53.6196,104489.0
2021-08-30 13:55:00,59.62,59.66,59.6,59.65,79500.0,53.6196,53.6556,53.6016,53.6466,79500.0
2021-08-30 14:00:00,59.65,59.67,59.63,59.64,39792.0,53.6466,53.6645,53.6286,53.6376,39792.0
2021-08-30 14:05:00,59.65,59.65,59.62,59.63,32476.0,53.6466,53.6466,53.6196,53.6286,32476.0
2021-08-30 14:10:00,59.62,59.67,59.62,59.67,46244.0,53.6196,53.6645,53.6196,53.6645,46244.0
2021-08-30 14:15:00,59.67,59.72,59.66,59.67,59571.0,53.6645,53.7095,53.6556,53.6645,59571.0
2021-08-30 14:20:00,59.66,59.68,59.65,59.67,19486.0,53.6556,53.6735,53.6466,53.6645,19486.0
2021-08-30 14:25:00,59.67,59.68,59.66,59.68,27055.0,53.6645,53.6735,53.6556,53.6735,27055.0
2021-08-30 14:30:00,59.68,59.7,59.64,59.65,40445.0,53.6735,53.6915,53.6376,53.6466,40445.0
2021-08-30 14:35:00,59.65,59.68,59.64,59.65,31326.0,53.6466,53.6735,53.6376,53.6466,31326.0
2021-08-30 14:40:00,59.65,59.66,59.63,59.64,20358.0,53.6466,53.6556,53.6286,53.6376,20358.0
2021-08-30 14:45:00,59.64,59.65,59.62,59.62,33415.0,53.6376,53.6466,53.6196,53.6196,33415.0
2021-08-30 14:50:00,59.62,59.66,59.62,59.64,67713.0,53.6196,53.6556,53.6196,53.6376,67713.0
2021-08-30 14:55:00,59.64,59.68,59.63,59.67,73711.0,53.6376,53.6735,53.6286,53.6645,73711.0
2021-08-30 15:00:00,59.68,59.7,59.65,59.66,55370.0,53.6735,53.6915,53.6466,53.6556,55370.0
2021-08-30 15:05:00,59.66,59.7,59.65,59.66,35075.0,53.6556,53.6915,53.6466,53.6556,35075.0
2021-08-30 15:10:00,59.67,59.69,59.65,59.65,38824.0,53.6645,53.6825,53.6466,53.6466,38824.0
2021-08-30 15:15:00,59.66,59.69,59.64,59.67,51374.0,53.6556,53.6825,53.6376,53.6645,51374.0
2021-08-30 15:20:00,59.67,59.69,59.65,59.68,52736.0,53.6645,53.6825,53.6466,53.6735,52736.0
2021-08-30 15:25:00,59.68,59.69,59.59,59.59,92859.0,53.6735,53.6825,53.5926,53.5926,92859.0
2021-08-30 15:30:00,59.6,59.66,59.55,59.65,317938.0,53.6016,53.6556,53.5566,53.6466,317938.0
2021-08-30 15:35:00,59.65,59.66,59.62,59.65,80694.0,53.6466,53.6556,53.6196,53.6466,80694.0
2021-08-30 15:40:00,59.65,59.66,59.53,59.59,405671.0,53.6466,53.6556,53.5386,53.5926,405671.0
2021-08-30 15:45:00,59.6,59.66,59.58,59.65,149790.0,53.6016,53.6556,53.5836,53.6466,149790.0
2021-08-30 15:50:00,59.65,59.69,59.54,59.68,401041.0,53.6466,53.6825,53.5476,53.6735,401041.0
2021-08-30 15:55:00,59.68,59.75,59.67,59.72,514942.0,53.6735,53.7365,53.6645,53.7095,514942.0
2021-08-31 09:30:00,59.61,59.72,59.43,59.51,471829.0,53.6106,53.7095,53.4487,53.5207,471829.0
2021-08-31 09:35:00,59.51,59.66,59.46,59.63,189757.0,53.5207,53.6556,53.4757,53.6286,189757.0
2021-08-31 09:40:00,59.63,59.69,59.59,59.63,121366.0,53.6286,53.6825,53.5926,53.6286,121366.0
2021-08-31 09:45:00,59.63,59.67,59.41,59.67,129174.0,53.6286,53.6645,53.4307,53.6645,129174.0
2021-08-31 09:50:00,59.67,59.84,59.66,59.83,125426.0,53.6645,53.8174,53.6556,53.8084,125426.0
2021-08-31 09:55:00,59.83,59.86,59.77,59.84,132449.0,53.8084,53.8354,53.7545,53.8174,132449.0
2021-08-31 10:00:00,59.83,59.88,59.75,59.79,122309.0,53.8084,53.8534,53.7365,53.7725,122309.0
2021-08-31 10:05:00,59.8,59.88,59.71,59.88,84935.0,53.7815,53.8534,53.7005,53.8534,84935.0
2021-08-31 10:10:00,59.88,59.93,59.83,59.92,59967.0,53.8534,53.8984,53.8084,53.8894,59967.0
2021-08-31 10:15:00,59.92,59.99,59.92,59.98,82083.0,53.8894,53.9523,53.8894,53.9433,82083.0
2021-08-31 10:20:00,59.97,59.98,59.9,59.96,85115.0,53.9344,53.9433,53.8714,53.9254,85115.0
2021-08-31 10:25:00,59.96,59.99,59.92,59.97,96264.0,53.9254,53.9523,53.8894,53.9344,96264.0
2021-08-31 10:30:00,59.98,60.06,59.93,59.93,133481.0,53.9433,54.0153,53.8984,53.8984,133481.0
2021-08-31 10:35:00,59.94,59.99,59.88,59.98,104014.0,53.9074,53.9523,53.8534,53.9433,104014.0
2021-08-31 10:40:00,59.98,60.01,59.94,59.97,98121.0,53.9433,53.9703,53.9074,53.9344,98121.0
2021-08-31 10:45:00,59.97,60.13,59.96,60.11,76143.0,53.9344,54.0783,53.9254,54.0603,76143.0
2021-08-31 10:50:00,60.11,60.17,60.08,60.09,73067.0,54.0603,54.1142,54.0333,54.0423,73067.0
2021-08-31 10:55:00,60.1,60.15,60.04,60.14,95021.0,54.0513,54.0962,53.9973,54.0872,95021.0
2021-08-31 11:00:00,60.14,60.14,60.03,60.1,165908.0,54.0872,54.0872,53.9883,54.0513,165908.0
2021-08-31 11:05:00,60.1,60.14,60.07,60.1,62733.0,54.0513,54.0872,54.0243,54.0513,62733.0
2021-08-31 11:10:00,60.1,60.14,60.08,60.08,61960.0,54.0513,54.0872,54.0333,54.0333,61960.0
2021-08-31 11:15:00,60.09,60.17,60.09,60.15,45367.0,54.0423,54.1142,54.0423,54.0962,45367.0
2021-08-31 11:20:00,60.16,60.22,60.15,60.22,81612.0,54.1052,54.1592,54.0962,54.1592,81612.0
2021-08-31 11:25:00,60.22,60.23,60.18,60.22,91644.0,54.1592,54.1682,54.1232,54.1592,91644.0
2021-08-31 11:30:00,60.21,60.26,60.19,60.26,138432.0,54.1502,54.1952,54.1322,54.1952,138432.0
2021-08-31 11:35:00,60.25,60.28,60.2,60.2,110022.0,54.1862,54.2132,54.1412,54.1412,110022.0
2021-08-31 11:40:00,60.2,60.26,60.13,60.25,122902.0,54.1412,54.1952,54.0783,54.1862,122902.0
2021-08-31 11:45:00,60.25,60.3,60.21,60.28,102269.0,54.1862,54.2311,54.1502,54.2132,102269.0
2021-08-31 11:50:00,60.28,60.3,60.21,60.25,76291.0,54.2132,54.2311,54.1502,54.1862,76291.0
2021-08-31 11:55:00,60.26,60.29,60.24,60.29,58803.0,54.1952,54.2221,54.1772,54.2221,58803.0
2021-08-31 12:00:00,60.29,60.35,60.27,60.34,67644.0,54.2221,54.2761,54.2042,54.2671,67644.0
2021-08-31 12:05:00,60.34,60.38,60.3,60.35,79579.0,54.2671,54.3031,54.2311,54.2761,79579.0
2021-08-31 12:10:00,60.35,60.38,60.3,60.38,94618.0,54.2761,54.3031,54.2311,54.3031,94618.0
2021-08-31 12:15:00,60.38,60.42,60.37,60.41,106484.0,54.3031,54.3391,54.2941,54.3301,106484.0
2021-08-31 12:20:00,60.41,60.45,60.4,60.43,69311.0,54.3301,54.366,54.3211,54.3481,69311.0
2021-08-31 12:25:00,60.43,60.45,60.38,60.42,129529.0,54.3481,54.366,54.3031,54.3391,129529.0
2021-08-31 12:30:00,60.41,60.46,60.39,60.46,114855.0,54.3301,54.375,54.3121,54.375,114855.0
2021-08-31 12:35:00,60.46,60.49,60.44,60.48,65602.0,54.375,54.402,54.3571,54.393,65602.0
2021-08-31 12:40:00,60.48,60.5,60.42,60.47,87183.0,54.393,54.411,54.3391,54.384,87183.0
2021-08-31 12:45:00,60.48,60.48,60.39,60.44,129146.0,54.393,54.393,54.3121,54.3571,129146.0
2021-08-31 12:50:00,60.45,60.48,60.42,60.47,48804.0,54.366,54.393,54.3391,54.384,48804.0
2021-08-31 12:55:00,60.47,60.5,60.44,60.49,72626.0,54.384,54.411,54.3571,54.402,72626.0
2021-08-31 13:00:00,60.49,60.5,60.45,60.48,59460.0,54.402,54.411,54.366,54.393,59460.0
2021-08-31 13:05:00,60.48,60.5,60.45,60.45,45886.0,54.393,54.411,54.366,54.366,45886.0
2021-08-31 13:10:00,60.45,60.46,60.43,60.45,44441.0,54.366,54.375,54.3481,54.366,44441.0
2021-08-31 13:15:00,60.45,60.45,60.4,60.43,95947.0,54.366,54.366,54.3211,54.3481,95947.0
2021-08-31 13:20:00,60.41,60.42,60.34,60.37,87313.0,54.3301,54.3391,54.2671,54.2941,87313.0
2021-08-31 13:25:00,60.37,60.38,60.33,60.37,102873.0,54.2941,54.3031,54.2581,54.2941,102873.0
2021-08-31 13:30:00,60.37,60.38,60.25,60.27,111863.0,54.2941,54.3031,54.1862,54.2042,111863.0
2021-08-31 13:35:00,60.27,60.29,60.25,60.27,75845.0,54.2042,54.2221,54.1862,54.2042,75845.0
2021-08-31 13:40:00,60.26,60.34,60.26,60.33,62276.0,54.1952,54.2671,54.1952,54.2581,62276.0
2021-08-31 13:45:00,60.33,60.34,60.29,60.3,38160.0,54.2581,54.2671,54.2221,54.2311,38160.0
2021-08-31 13:50:00,60.3,60.31,60.27,60.29,50483.0,54.2311,54.2401,54.2042,54.2221,50483.0
2021-08-31 13:55:00,60.3,60.32,60.28,60.29,69554.0,54.2311,54.2491,54.2132,54.2221,69554.0
2021-08-31 14:00:00,60.29,60.31,60.23,60.3,335734.0,54.2221,54.2401,54.1682,54.2311,335734.0
2021-08-31 14:05:00,60.3,60.33,60.28,60.33,72431.0,54.2311,54.2581,54.2132,54.2581,72431.0
2021-08-31 14:10:00,60.33,60.37,60.31,60.35,76527.0,54.2581,54.2941,54.2401,54.2761,76527.0
2021-08-31 14:15:00,60.36,60.42,60.35,60.4,59395.0,54.2851,54.3391,54.2761,54.3211,59395.0
2021-08-31 14:20:00,60.4,60.45,60.39,60.44,61835.0,54.3211,54.366,54.3121,54.3571,61835.0
2021-08-31 14:25:00,60.45,60.46,60.4,60.42,101774.0,54.366,54.375,54.3211,54.3391,101774.0
2021-08-31 14:30:00,60.42,60.48,60.4,60.48,81795.0,54.3391,54.393,54.3211,54.393,81795.0
2021-08-31 14:35:00,60.48,60.49,60.45,60.47,71677.0,54.393,54.402,54.366,54.384,71677.0
2021-08-31 14:40:00,60.47,60.5,60.45,60.5,111686.0,54.384,54.411,54.366,54.411,111686.0
2021-08-31 14:45:00,60.5,60.53,60.48,60.52,115500.0,54.411,54.438,54.393,54.429,115500.0
2021-08-31 14:50:00,60.52,60.57,60.49,60.49,101287.0,54.429,54.474,54.402,54.402,101287.0
2021-08-31 14:55:00,60.49,60.55,60.49,60.55,132217.0,54.402,54.456,54.402,54.456,132217.0
2021-08-31 15:00:00,60.55,60.58,60.51,60.58,106182.0,54.456,54.483,54.42,54.483,106182.0
2021-08-31 15:05:00,60.57,60.58,60.5,60.51,112038.0,54.474,54.483,54.411,54.42,112038.0
2021-08-31 15:10:00,60.51,60.54,60.48,60.53,92908.0,54.42,54.447,54.393,54.438,92908.0
2021-08-31 15:15:00,60.53,60.57,60.52,60.57,89224.0,54.438,54.474,54.429,54.474,89224.0
2021-08-31 15:20:00,60.57,60.62,60.55,60.6,132739.0,54.474,54.5189,54.456,54.5009,132739.0
2021-08-31 15:25:00,60.61,60.64,60.58,60.61,155181.0,54.5099,54.5369,54.483,54.5099,155181.0
2021-08-31 15:30:00,60.61,60.69,60.59,60.69,272328.0,54.5099,54.5819,54.492,54.5819,272328.0
2021-08-31 15:35:00,60.69,60.72,60.63,60.72,212531.0,54.5819,54.6089,54.5279,54.6089,212531.0
2021-08-31 15:40:00,60.71,60.72,60.58,60.62,303016.0,54.5999,54.6089,54.483,54.5189,303016.0
2021-08-31 15:45:00,60.63,60.72,60.62,60.71,287248.0,54.5279,54.6089,54.5189,54.5999,287248.0
2021-08-31 15:50:00,60.7,60.71,60.61,60.63,986040.0,54.5909,54.5999,54.5099,54.5279,986040.0
2021-08-31 15:55:00,60.63,60.76,60.62,60.68,1590352.0,54.5279,54.6448,54.5189,54.5729,1590352.0
2021-09-01 09:30:00,61.02,61.16,60.92,61.15,456459.0,54.8787,55.0046,54.7887,54.9956,456459.0
2021-09-01 09:35:00,61.14,61.26,61.05,61.17,177502.0,54.9866,55.0945,54.9057,55.0136,177502.0
2021-09-01 09:40:00,61.17,61.32,61.09,61.3,321891.0,55.0136,55.1485,54.9416,55.1305,321891.0
2021-09-01 09:45:00,61.3,61.5,61.3,61.46,229029.0,55.1305,55.3104,55.1305,55.2744,229029.0
2021-09-01 09:50:00,61.45,61.5,61.3,61.48,194498.0,55.2654,55.3104,55.1305,55.2924,194498.0
2021-09-01 09:55:00,61.48,61.52,61.34,61.38,258767.0,55.2924,55.3284,55.1665,55.2024,258767.0
2021-09-01 10:00:00,61.38,61.5,61.3,61.32,263875.0,55.2024,55.3104,55.1305,55.1485,263875.0
2021-09-01 10:05:00,61.31,61.42,61.3,61.39,217175.0,55.1395,55.2384,55.1305,55.2114,217175.0
2021-09-01 10:10:00,61.39,61.39,61.24,61.26,168541.0,55.2114,55.2114,55.0765,55.0945,168541.0
2021-09-01 10:15:00,61.26,61.36,61.24,61.3,284697.0,55.0945,55.1845,55.0765,55.1305,284697.0
2021-09-01 10:20:00,61.3,61.33,61.11,61.14,154454.0,55.1305,55.1575,54.9596,54.9866,154454.0
2021-09-01 10:25:00,61.14,61.21,61.13,61.17,109933.0,54.9866,55.0496,54.9776,55.0136,109933.0
2021-09-01 10:30:00,61.18,61.2,61.06,61.11,154458.0,55.0226,55.0406,54.9147,54.9596,154458.0
2021-09-01 10:35:00,61.11,61.17,61.1,61.17,139102.0,54.9596,55.0136,54.9506,55.0136,139102.0
2021-09-01 10:40:00,61.17,61.18,61.11,61.12,138396.0,55.0136,55.0226,54.9596,54.9686,138396.0
2021-09-01 10:45:00,61.13,61.15,60.92,60.94,123486.0,54.9776,54.9956,54.7887,54.8067,123486.0
2021-09-01 10:50:00,60.94,60.99,60.86,60.87,89055.0,54.8067,54.8517,54.7348,54.7438,89055.0
2021-09-01 10:55:00,60.88,60.97,60.86,60.88,130770.0,54.7528,54.8337,54.7348,54.7528,130770.0
2021-09-01 11:00:00,60.88,60.92,60.79,60.8,91036.0,54.7528,54.7887,54.6718,54.6808,91036.0
2021-09-01 11:05:00,60.8,60.81,60.75,60.8,94591.0,54.6808,54.6898,54.6359,54.6808,94591.0
2021-09-01 11:10:00,60.81,60.85,60.76,60.77,112264.0,54.6898,54.7258,54.6448,54.6538,112264.0
2021-09-01 11:15:00,60.77,60.83,60.73,60.79,82905.0,54.6538,54.7078,54.6179,54.6718,82905.0
2021-09-01 11:20:00,60.79,60.79,60.71,60.78,157547.0,54.6718,54.6718,54.5999,54.6628,157547.0
2021-09-01 11:25:00,60.78,60.86,60.75,60.85,105280.0,54.6628,54.7348,54.6359,54.7258,105280.0
2021-09-01 11:30:00,60.86,60.87,60.72,60.73,141130.0,54.7348,54.7438,54.6089,54.6179,141130.0
2021-09-01 11:35:00,60.73,60.74,60.68,60.68,115491.0,54.6179,54.6269,54.5729,54.5729,115491.0
2021-09-01 11:40:00,60.69,60.73,60.67,60.72,67012.0,54.5819,54.6179,54.5639,54.6089,67012.0
2021-09-01 11:45:00,60.72,60.72,60.58,60.58,87948.0,54.6089,54.6089,54.483,54.483,87948.0
2021-09-01 11:50:00,60.58,60.66,60.56,60.64,88865.0,54.483,54.5549,54.465,54.5369,88865.0
2021-09-01 11:55:00,60.64,60.66,60.57,60.59,71125.0,54.5369,54.5549,54.474,54.492,71125.0
2021-09-01 12:00:00,60.59,60.67,60.58,60.66,96792.0,54.492,54.5639,54.483,54.5549,96792.0
2021-09-01 12:05:00,60.66,60.85,60.65,60.84,189870.0,54.5549,54.7258,54.5459,54.7168,189870.0
2021-09-01 12:10:00,60.85,60.96,60.84,60.95,168799.0,54.7258,54.8247,54.7168,54.8157,168799.0
2021-09-01 12:15:00,60.94,60.99,60.93,60.95,136983.0,54.8067,54.8517,54.7977,54.8157,136983.0
2021-09-01 12:20:00,60.95,61.01,60.94,61.0,85798.0,54.8157,54.8697,54.8067,54.8607,85798.0
2021-09-01 12:25:00,61.0,61.0,60.94,61.0,88795.0,54.8607,54.8607,54.8067,54.8607,88795.0
2021-09-01 12:30:00,61.0,61.01,60.97,61.0,65458.0,54.8607,54.8697,54.8337,54.8607,65458.0
2021-09-01 12:35:00,60.99,61.02,60.98,61.01,53536.0,54.8517,54.8787,54.8427,54.8697,53536.0
2021-09-01 12:40:00,61.01,61.04,60.93,60.93,73422.0,54.8697,54.8967,54.7977,54.7977,73422.0
2021-09-01 12:45:00,60.93,60.96,60.86,60.96,54100.0,54.7977,54.8247,54.7348,54.8247,54100.0
2021-09-01 12:50:00,60.95,60.98,60.92,60.95,68960.0,54.8157,54.8427,54.7887,54.8157,68960.0
2021-09-01 12:55:00,60.95,61.0,60.94,60.98,64111.0,54.8157,54.8607,54.8067,54.8427,64111.0
2021-09-01 13:00:00,60.98,60.99,60.91,60.92,50363.0,54.8427,54.8517,54.7797,54.7887,50363.0
2021-09-01 13:05:00,60.93,60.94,60.9,60.93,41862.0,54.7977,54.8067,54.7708,54.7977,41862.0
2021-09-01 13:10:00,60.93,60.98,60.92,60.97,121776.0,54.7977,54.8427,54.7887,54.8337,121776.0
2021-09-01 13:15:00,60.97,61.02,60.97,61.01,135942.0,54.8337,54.8787,54.8337,54.8697,135942.0
2021-09-01 13:20:00,61.02,61.03,60.99,61.0,39355.0,54.8787,54.8877,54.8517,54.8607,39355.0
2021-09-01 13:25:00,61.0,61.01,60.99,61.0,35699.0,54.8607,54.8697,54.8517,54.8607,35699.0
2021-09-01 13:30:00,61.0,61.01,60.99,61.0,48848.0,54.8607,54.8697,54.8517,54.8607,48848.0
2021-09-01 13:35:00,61.0,61.02,60.98,60.98,103514.0,54.8607,54.8787,54.8427,54.8427,103514.0
2021-09-01 13:40:00,60.98,61.0,60.98,60.98,33205.0,54.8427,54.8607,54.8427,54.8427,33205.0
2021-09-01 13:45:00,60.98,60.99,60.93,60.94,45104.0,54.8427,54.8517,54.7977,54.8067,45104.0
2021-09-01 13:50:00,60.94,61.03,60.93,61.0,108366.0,54.8067,54.8877,54.7977,54.8607,108366.0
2021-09-01 13:55:00,61.01,61.03,60.99,61.01,73723.0,54.8697,54.8877,54.8517,54.8697,73723.0
2021-09-01 14:00:00,61.0,61.06,61.0,61.04,52266.0,54.8607,54.9147,54.8607,54.8967,52266.0
2021-09-01 14:05:00,61.04,61.07,61.01,61.05,42166.0,54.8967,54.9236,54.8697,54.9057,42166.0
2021-09-01 14:10:00,61.05,61.07,61.04,61.04,28331.0,54.9057,54.9236,54.8967,54.8967,28331.0
2021-09-01 14:15:00,61.05,61.05,61.0,61.01,45951.0,54.9057,54.9057,54.8607,54.8697,45951.0
2021-09-01 14:20:00,61.01,61.1,61.0,61.09,136161.0,54.8697,54.9506,54.8607,54.9416,136161.0
2021-09-01 14:25:00,61.09,61.12,61.07,61.11,72441.0,54.9416,54.9686,54.9236,54.9596,72441.0
2021-09-01 14:30:00,61.11,61.12,61.07,61.08,178130.0,54.9596,54.9686,54.9236,54.9326,178130.0
2021-09-01 14:35:00,61.08,61.12,61.07,61.1,116765.0,54.9326,54.9686,54.9236,54.9506,116765.0
2021-09-01 14:40:00,61.1,61.15,61.09,61.15,244627.0,54.9506,54.9956,54.9416,54.9956,244627.0
2021-09-01 14:45:00,61.15,61.19,61.06,61.08,307709.0,54.9956,55.0316,54.9147,54.9326,307709.0
2021-09-01 14:50:00,61.07,61.16,61.07,61.15,97298.0,54.9236,55.0046,54.9236,54.9956,97298.0
2021-09-01 14:55:00,61.15,61.16,61.13,61.14,61956.0,54.9956,55.0046,54.9776,54.9866,61956.0
2021-09-01 15:00:00,61.14,61.16,61.13,61.15,73617.0,54.9866,55.0046,54.9776,54.9956,73617.0
2021-09-01 15:05:00,61.14,61.17,61.12,61.15,79093.0,54.9866,55.0136,54.9686,54.9956,79093.0
2021-09-01 15:10:00,61.15,61.16,61.12,61.15,81689.0,54.9956,55.0046,54.9686,54.9956,81689.0
2021-09-01 15:15:00,61.16,61.16,61.11,61.12,46450.0,55.0046,55.0046,54.9596,54.9686,46450.0
2021-09-01 15:20:00,61.13,61.16,61.11,61.14,81606.0,54.9776,55.0046,54.9596,54.9866,81606.0
2021-09-01 15:25:00,61.14,61.17,61.12,61.13,108323.0,54.9866,55.0136,54.9686,54.9776,108323.0
2021-09-01 15:30:00,61.12,61.12,61.05,61.11,300917.0,54.9686,54.9686,54.9057,54.9596,300917.0
2021-09-01 15:35:00,61.11,61.14,61.08,61.13,238511.0,54.9596,54.9866,54.9326,54.9776,238511.0
2021-09-01 15:40:00,61.12,61.15,61.03,61.08,273357.0,54.9686,54.9956,54.8877,54.9326,273357.0
2021-09-01 15:45:00,61.08,61.16,61.07,61.14,517706.0,54.9326,55.0046,54.9236,54.9866,517706.0
2021-09-01 15:50:00,61.14,61.17,61.09,61.15,627803.0,54.9866,55.0136,54.9416,54.9956,627803.0
2021-09-01 15:55:00,61.15,61.18,61.12,61.17,875797.0,54.9956,55.0226,54.9686,55.0136,875797.0
2021-09-02 09:30:00,61.46,61.57,61.28,61.57,256960.0,55.2744,55.3733,55.1125,55.3733,256960.0
2021-09-02 09:35:00,61.58,61.72,61.58,61.6,95067.0,55.3823,55.5082,55.3823,55.4003,95067.0
2021-09-02 09:40:00,61.59,61.65,61.5,61.55,84245.0,55.3913,55.4453,55.3104,55.3553,84245.0
2021-09-02 09:45:00,61.56,61.69,61.56,61.57,101336.0,55.3643,55.4812,55.3643,55.3733,101336.0
2021-09-02 09:50:00,61.57,61.7,61.53,61.67,100382.0,55.3733,55.4902,55.3373,55.4633,100382.0
2021-09-02 09:55:00,61.67,61.7,61.51,61.55,106053.0,55.4633,55.4902,55.3194,55.3553,106053.0
2021-09-02 10:00:00,61.55,61.61,61.5,61.56,82979.0,55.3553,55.4093,55.3104,55.3643,82979.0
2021-09-02 10:05:00,61.55,61.61,61.54,61.55,62532.0,55.3553,55.4093,55.3463,55.3553,62532.0
2021-09-02 10:10:00,61.55,61.6,61.48,61.55,109448.0,55.3553,55.4003,55.2924,55.3553,109448.0
2021-09-02 10:15:00,61.55,61.56,61.5,61.52,61425.0,55.3553,55.3643,55.3104,55.3284,61425.0
2021-09-02 10:20:00,61.53,61.67,61.52,61.66,106629.0,55.3373,55.4633,55.3284,55.4543,106629.0
2021-09-02 10:25:00,61.66,61.67,61.56,61.58,55335.0,55.4543,55.4633,55.3643,55.3823,55335.0
2021-09-02 10:30:00,61.58,61.63,61.55,61.59,59289.0,55.3823,55.4273,55.3553,55.3913,59289.0
2021-09-02 10:35:00,61.59,61.66,61.52,61.57,82720.0,55.3913,55.4543,55.3284,55.3733,82720.0
2021-09-02 10:40:00,61.57,61.58,61.51,61.54,95933.0,55.3733,55.3823,55.3194,55.3463,95933.0
2021-09-02 10:45:00,61.55,61.55,61.43,61.52,165830.0,55.3553,55.3553,55.2474,55.3284,165830.0
2021-09-02 10:50:00,61.51,61.58,61.51,61.55,92033.0,55.3194,55.3823,55.3194,55.3553,92033.0
2021-09-02 10:55:00,61.56,61.65,61.54,61.64,73243.0,55.3643,55.4453,55.3463,55.4363,73243.0
2021-09-02 11:00:00,61.63,61.63,61.58,61.6,62472.0,55.4273,55.4273,55.3823,55.4003,62472.0
2021-09-02 11:05:00,61.6,61.62,61.51,61.52,71301.0,55.4003,55.4183,55.3194,55.3284,71301.0
2021-09-02 11:10:00,61.52,61.57,61.51,61.55,62020.0,55.3284,55.3733,55.3194,55.3553,62020.0
2021-09-02 11:15:00,61.57,61.61,61.54,61.6,151296.0,55.3733,55.4093,55.3463,55.4003,151296.0
2021-09-02 11:20:00,61.6,61.64,61.59,61.6,49090.0,55.4003,55.4363,55.3913,55.4003,49090.0
2021-09-02 11:25:00,61.6,61.63,61.59,61.61,55030.0,55.4003,55.4273,55.3913,55.4093,55030.0
2021-09-02 11:30:00,61.62,61.62,61.53,61.55,96385.0,55.4183,55.4183,55.3373,55.3553,96385.0
2021-09-02 11:35:00,61.55,61.59,61.53,61.57,63041.0,55.3553,55.3913,55.3373,55.3733,63041.0
2021-09-02 11:40:00,61.56,61.58,61.54,61.55,68604.0,55.3643,55.3823,55.3463,55.3553,68604.0
2021-09-02 11:45:00,61.55,61.58,61.53,61.55,58686.0,55.3553,55.3823,55.3373,55.3553,58686.0
2021-09-02 11:50:00,61.55,61.58,61.52,61.52,93786.0,55.3553,55.3823,55.3284,55.3284,93786.0
2021-09-02 11:55:00,61.53,61.56,61.47,61.55,160906.0,55.3373,55.3643,55.2834,55.3553,160906.0
2021-09-02 12:00:00,61.55,61.59,61.54,61.58,62901.0,55.3553,55.3913,55.3463,55.3823,62901.0
2021-09-02 12:05:00,61.58,61.59,61.51,61.52,43988.0,55.3823,55.3913,55.3194,55.3284,43988.0
2021-09-02 12:10:00,61.52,61.57,61.51,61.57,83687.0,55.3284,55.3733,55.3194,55.3733,83687.0
2021-09-02 12:15:00,61.57,61.59,61.52,61.55,58772.0,55.3733,55.3913,55.3284,55.3553,58772.0
2021-09-02 12:20:00,61.55,61.59,61.54,61.58,51037.0,55.3553,55.3913,55.3463,55.3823,51037.0
2021-09-02 12:25:00,61.58,61.61,61.56,61.58,70893.0,55.3823,55.4093,55.3643,55.3823,70893.0
2021-09-02 12:30:00,61.58,61.62,61.57,61.57,67157.0,55.3823,55.4183,55.3733,55.3733,67157.0
2021-09-02 12:35:00,61.57,61.58,61.51,61.55,61599.0,55.3733,55.3823,55.3194,55.3553,61599.0
2021-09-02 12:40:00,61.54,61.54,61.5,61.51,56821.0,55.3463,55.3463,55.3104,55.3194,56821.0
2021-09-02 12:45:00,61.52,61.52,61.49,61.51,86797.0,55.3284,55.3284,55.3014,55.3194,86797.0
2021-09-02 12:50:00,61.51,61.53,61.49,61.53,69012.0,55.3194,55.3373,55.3014,55.3373,69012.0
2021-09-02 12:55:00,61.53,61.55,61.51,61.55,69358.0,55.3373,55.3553,55.3194,55.3553,69358.0
2021-09-02 13:00:00,61.55,61.61,61.55,61.57,65235.0,55.3553,55.4093,55.3553,55.3733,65235.0
2021-09-02 13:05:00,61.57,61.59,61.52,61.53,38786.0,55.3733,55.3913,55.3284,55.3373,38786.0
2021-09-02 13:10:00,61.53,61.55,61.5,61.51,55753.0,55.3373,55.3553,55.3104,55.3194,55753.0
2021-09-02 13:15:00,61.51,61.52,61.44,61.45,50956.0,55.3194,55.3284,55.2564,55.2654,50956.0
2021-09-02 13:20:00,61.45,61.5,61.43,61.46,106653.0,55.2654,55.3104,55.2474,55.2744,106653.0
2021-09-02 13:25:00,61.46,61.5,61.45,61.48,53690.0,55.2744,55.3104,55.2654,55.2924,53690.0
2021-09-02 13:30:00,61.47,61.48,61.45,61.46,51597.0,55.2834,55.2924,55.2654,55.2744,51597.0
2021-09-02 13:35:00,61.47,61.5,61.46,61.48,40389.0,55.2834,55.3104,55.2744,55.2924,40389.0
2021-09-02 13:40:00,61.48,61.51,61.44,61.46,61901.0,55.2924,55.3194,55.2564,55.2744,61901.0
2021-09-02 13:45:00,61.46,61.5,61.45,61.48,49906.0,55.2744,55.3104,55.2654,55.2924,49906.0
2021-09-02 13:50:00,61.48,61.51,61.46,61.47,63102.0,55.2924,55.3194,55.2744,55.2834,63102.0
2021-09-02 13:55:00,61.46,61.49,61.45,61.47,45303.0,55.2744,55.3014,55.2654,55.2834,45303.0
2021-09-02 14:00:00,61.46,61.47,61.41,61.45,151203.0,55.2744,55.2834,55.2294,55.2654,151203.0
2021-09-02 14:05:00,61.45,61.51,61.43,61.5,151796.0,55.2654,55.3194,55.2474,55.3104,151796.0
2021-09-02 14:10:00,61.51,61.53,61.48,61.49,288305.0,55.3194,55.3373,55.2924,55.3014,288305.0
2021-09-02 14:15:00,61.49,61.5,61.44,61.46,49031.0,55.3014,55.3104,55.2564,55.2744,49031.0
2021-09-02 14:20:00,61.46,61.5,61.44,61.5,101577.0,55.2744,55.3104,55.2564,55.3104,101577.0
2021-09-02 14:25:00,61.5,61.51,61.43,61.46,61877.0,55.3104,55.3194,55.2474,55.2744,61877.0
2021-09-02 14:30:00,61.45,61.51,61.45,61.5,49069.0,55.2654,55.3194,55.2654,55.3104,49069.0
2021-09-02 14:35:00,61.5,61.5,61.44,61.49,58182.0,55.3104,55.3104,55.2564,55.3014,58182.0
2021-09-02 14:40:00,61.49,61.55,61.49,61.55,71801.0,55.3014,55.3553,55.3014,55.3553,71801.0
2021-09-02 14:45:00,61.55,61.6,61.53,61.57,86048.0,55.3553,55.4003,55.3373,55.3733,86048.0
2021-09-02 14:50:00,61.57,61.58,61.55,61.57,119021.0,55.3733,55.3823,55.3553,55.3733,119021.0
2021-09-02 14:55:00,61.57,61.6,61.56,61.58,130181.0,55.3733,55.4003,55.3643,55.3823,130181.0
2021-09-02 15:00:00,61.59,61.64,61.58,61.61,122967.0,55.3913,55.4363,55.3823,55.4093,122967.0
2021-09-02 15:05:00,61.61,61.64,61.58,61.61,104092.0,55.4093,55.4363,55.3823,55.4093,104092.0
2021-09-02 15:10:00,61.61,61.62,61.57,61.6,113780.0,55.4093,55.4183,55.3733,55.4003,113780.0
2021-09-02 15:15:00,61.6,61.64,61.59,61.62,74927.0,55.4003,55.4363,55.3913,55.4183,74927.0
2021-09-02 15:20:00,61.62,61.62,61.54,61.57,85174.0,55.4183,55.4183,55.3463,55.3733,85174.0
2021-09-02 15:25:00,61.57,61.63,61.57,61.59,81210.0,55.3733,55.4273,55.3733,55.3913,81210.0
2021-09-02 15:30:00,61.6,61.65,61.59,61.64,83964.0,55.4003,55.4453,55.3913,55.4363,83964.0
2021-09-02 15:35:00,61.64,61.65,61.55,61.61,127715.0,55.4363,55.4453,55.3553,55.4093,127715.0
2021-09-02 15:40:00,61.61,61.64,61.59,61.63,154243.0,55.4093,55.4363,55.3913,55.4273,154243.0
2021-09-02 15:45:00,61.62,61.67,61.61,61.66,145230.0,55.4183,55.4633,55.4093,55.4543,145230.0
2021-09-02 15:50:00,61.66,61.8,61.64,61.76,318074.0,55.4543,55.5802,55.4363,55.5442,318074.0
2021-09-02 15:55:00,61.76,61.8,61.72,61.74,628729.0,55.5442,55.5802,55.5082,55.5262,628729.0
2021-09-03 09:30:00,61.4,61.63,61.37,61.59,203635.0,55.2204,55.4273,55.1935,55.3913,203635.0
2021-09-03 09:35:00,61.59,61.69,61.57,61.65,66369.0,55.3913,55.4812,55.3733,55.4453,66369.0
2021-09-03 09:40:00,61.65,61.66,61.38,61.4,73564.0,55.4453,55.4543,55.2024,55.2204,73564.0
2021-09-03 09:45:00,61.41,61.48,61.35,61.43,103757.0,55.2294,55.2924,55.1755,55.2474,103757.0
2021-09-03 09:50:00,61.42,61.49,61.33,61.49,101152.0,55.2384,55.3014,55.1575,55.3014,101152.0
2021-09-03 09:55:00,61.48,61.64,61.42,61.62,75915.0,55.2924,55.4363,55.2384,55.4183,75915.0
2021-09-03 10:00:00,61.64,61.67,61.55,61.66,75078.0,55.4363,55.4633,55.3553,55.4543,75078.0
2021-09-03 10:05:00,61.65,61.68,61.59,61.62,114847.0,55.4453,55.4723,55.3913,55.4183,114847.0
2021-09-03 10:10:00,61.62,61.62,61.5,61.58,35554.0,55.4183,55.4183,55.3104,55.3823,35554.0
2021-09-03 10:15:00,61.58,61.58,61.49,61.5,58187.0,55.3823,55.3823,55.3014,55.3104,58187.0
2021-09-03 10:20:00,61.5,61.55,61.49,61.52,68879.0,55.3104,55.3553,55.3014,55.3284,68879.0
2021-09-03 10:25:00,61.51,61.55,61.47,61.52,59349.0,55.3194,55.3553,55.2834,55.3284,59349.0
2021-09-03 10:30:00,61.53,61.57,61.48,61.57,60754.0,55.3373,55.3733,55.2924,55.3733,60754.0
2021-09-03 10:35:00,61.57,61.57,61.41,61.42,42165.0,55.3733,55.3733,55.2294,55.2384,42165.0
2021-09-03 10:40:00,61.41,61.47,61.4,61.46,45816.0,55.2294,55.2834,55.2204,55.2744,45816.0
2021-09-03 10:45:00,61.46,61.47,61.41,61.44,96939.0,55.2744,55.2834,55.2294,55.2564,96939.0
2021-09-03 10:50:00,61.45,61.5,61.42,61.47,103021.0,55.2654,55.3104,55.2384,55.2834,103021.0
2021-09-03 10:55:00,61.46,61.51,61.44,61.5,35488.0,55.2744,55.3194,55.2564,55.3104,35488.0
2021-09-03 11:00:00,61.49,61.55,61.49,61.55,118098.0,55.3014,55.3553,55.3014,55.3553,118098.0
2021-09-03 11:05:00,61.55,61.65,61.53,61.61,57737.0,55.3553,55.4453,55.3373,55.4093,57737.0
2021-09-03 11:10:00,61.62,61.71,61.6,61.7,56836.0,55.4183,55.4992,55.4003,55.4902,56836.0
2021-09-03 11:15:00,61.7,61.73,61.65,61.67,91802.0,55.4902,55.5172,55.4453,55.4633,91802.0
2021-09-03 11:20:00,61.67,61.67,61.59,61.66,41632.0,55.4633,55.4633,55.3913,55.4543,41632.0
2021-09-03 11:25:00,61.65,61.68,61.62,61.67,39702.0,55.4453,55.4723,55.4183,55.4633,39702.0
2021-09-03 11:30:00,61.67,61.74,61.64,61.72,100176.0,55.4633,55.5262,55.4363,55.5082,100176.0
2021-09-03 11:35:00,61.72,61.8,61.7,61.73,121730.0,55.5082,55.5802,55.4902,55.5172,121730.0
2021-09-03 11:40:00,61.74,61.79,61.69,61.79,75238.0,55.5262,55.5712,55.4812,55.5712,75238.0
2021-09-03 11:45:00,61.78,61.8,61.73,61.74,37586.0,55.5622,55.5802,55.5172,55.5262,37586.0
2021-09-03 11:50:00,61.75,61.75,61.68,61.7,19221.0,55.5352,55.5352,55.4723,55.4902,19221.0
2021-09-03 11:55:00,61.69,61.7,61.63,61.65,62674.0,55.4812,55.4902,55.4273,55.4453,62674.0
2021-09-03 12:00:00,61.64,61.67,61.6,61.64,67992.0,55.4363,55.4633,55.4003,55.4363,67992.0
2021-09-03 12:05:00,61.65,61.69,61.64,61.67,32038.0,55.4453,55.4812,55.4363,55.4633,32038.0
2021-09-03 12:10:00,61.67,61.71,61.65,61.66,37363.0,55.4633,55.4992,55.4453,55.4543,37363.0
2021-09-03 12:15:00,61.65,61.65,61.62,61.64,27208.0,55.4453,55.4453,55.4183,55.4363,27208.0
2021-09-03 12:20:00,61.64,61.64,61.59,61.63,28090.0,55.4363,55.4363,55.3913,55.4273,28090.0
2021-09-03 12:25:00,61.64,61.66,61.62,61.66,49538.0,55.4363,55.4543,55.4183,55.4543,49538.0
2021-09-03 12:30:00,61.66,61.66,61.58,61.61,91064.0,55.4543,55.4543,55.3823,55.4093,91064.0
2021-09-03 12:35:00,61.61,61.62,61.53,61.55,67245.0,55.4093,55.4183,55.3373,55.3553,67245.0
2021-09-03 12:40:00,61.55,61.56,61.5,61.51,52021.0,55.3553,55.3643,55.3104,55.3194,52021.0
2021-09-03 12:45:00,61.52,61.57,61.51,61.57,26701.0,55.3284,55.3733,55.3194,55.3733,26701.0
2021-09-03 12:50:00,61.56,61.56,61.53,61.55,21477.0,55.3643,55.3643,55.3373,55.3553,21477.0
2021-09-03 12:55:00,61.55,61.56,61.51,61.53,29789.0,55.3553,55.3643,55.3194,55.3373,29789.0
2021-09-03 13:00:00,61.54,61.59,61.5,61.58,119447.0,55.3463,55.3913,55.3104,55.3823,119447.0
2021-09-03 13:05:00,61.57,61.58,61.56,61.58,15657.0,55.3733,55.3823,55.3643,55.3823,15657.0
2021-09-03 13:10:00,61.58,61.66,61.58,61.66,37454.0,55.3823,55.4543,55.3823,55.4543,37454.0
2021-09-03 13:15:00,61.66,61.69,61.65,61.66,38791.0,55.4543,55.4812,55.4453,55.4543,38791.0
2021-09-03 13:20:00,61.67,61.69,61.65,61.68,35664.0,55.4633,55.4812,55.4453,55.4723,35664.0
2021-09-03 13:25:00,61.68,61.69,61.64,61.66,25213.0,55.4723,55.4812,55.4363,55.4543,25213.0
2021-09-03 13:30:00,61.66,61.68,61.63,61.63,53460.0,55.4543,55.4723,55.4273,55.4273,53460.0
2021-09-03 13:35:00,61.63,61.67,61.62,61.67,23690.0,55.4273,55.4633,55.4183,55.4633,23690.0
2021-09-03 13:40:00,61.67,61.69,61.65,61.66,33485.0,55.4633,55.4812,55.4453,55.4543,33485.0
2021-09-03 13:45:00,61.66,61.7,61.65,61.69,34656.0,55.4543,55.4902,55.4453,55.4812,34656.0
2021-09-03 13:50:00,61.68,61.68,61.65,61.67,30140.0,55.4723,55.4723,55.4453,55.4633,30140.0
2021-09-03 13:55:00,61.67,61.7,61.65,61.7,47158.0,55.4633,55.4902,55.4453,55.4902,47158.0
2021-09-03 14:00:00,61.7,61.73,61.68,61.7,38181.0,55.4902,55.5172,55.4723,55.4902,38181.0
2021-09-03 14:05:00,61.7,61.71,61.67,61.71,19173.0,55.4902,55.4992,55.4633,55.4992,19173.0
2021-09-03 14:10:00,61.71,61.71,61.68,61.69,25765.0,55.4992,55.4992,55.4723,55.4812,25765.0
2021-09-03 14:15:00,61.69,61.75,61.68,61.73,25431.0,55.4812,55.5352,55.4723,55.5172,25431.0
2021-09-03 14:20:00,61.73,61.74,61.69,61.72,86103.0,55.5172,55.5262,55.4812,55.5082,86103.0
2021-09-03 14:25:00,61.72,61.72,61.68,61.71,32922.0,55.5082,55.5082,55.4723,55.4992,32922.0
2021-09-03 14:30:00,61.71,61.73,61.69,61.69,46937.0,55.4992,55.5172,55.4812,55.4812,46937.0
2021-09-03 14:35:00,61.7,61.71,61.67,61.71,47186.0,55.4902,55.4992,55.4633,55.4992,47186.0
2021-09-03 14:40:00,61.71,61.72,61.65,61.66,29243.0,55.4992,55.5082,55.4453,55.4543,29243.0
2021-09-03 14:45:00,61.67,61.68,61.63,61.68,34289.0,55.4633,55.4723,55.4273,55.4723,34289.0
2021-09-03 14:50:00,61.68,61.7,61.67,61.7,35163.0,55.4723,55.4902,55.4633,55.4902,35163.0
2021-09-03 14:55:00,61.71,61.72,61.67,61.7,39155.0,55.4992,55.5082,55.4633,55.4902,39155.0
2021-09-03 15:00:00,61.7,61.75,61.69,61.75,46491.0,55.4902,55.5352,55.4812,55.5352,46491.0
2021-09-03 15:05:00,61.74,61.77,61.72,61.76,40436.0,55.5262,55.5532,55.5082,55.5442,40436.0
2021-09-03 15:10:00,61.76,61.77,61.75,61.76,65458.0,55.5442,55.5532,55.5352,55.5442,65458.0
2021-09-03 15:15:00,61.76,61.77,61.72,61.75,61396.0,55.5442,55.5532,55.5082,55.5352,61396.0
2021-09-03 15:20:00,61.75,61.78,61.74,61.75,47758.0,55.5352,55.5622,55.5262,55.5352,47758.0
2021-09-03 15:25:00,61.75,61.78,61.71,61.75,52969.0,55.5352,55.5622,55.4992,55.5352,52969.0
2021-09-03 15:30:00,61.74,61.8,61.74,61.79,53934.0,55.5262,55.5802,55.5262,55.5712,53934.0
2021-09-03 15:35:00,61.79,61.8,61.72,61.74,78648.0,55.5712,55.5802,55.5082,55.5262,78648.0
2021-09-03 15:40:00,61.73,61.77,61.7,61.77,120151.0,55.5172,55.5532,55.4902,55.5532,120151.0
2021-09-03 15:45:00,61.76,61.78,61.72,61.74,129381.0,55.5442,55.5622,55.5082,55.5262,129381.0
2021-09-03 15:50:00,61.74,61.78,61.71,61.73,278430.0,55.5262,55.5622,55.4992,55.5172,278430.0
2021-09-03 15:55:00,61.72,61.75,61.7,61.72,424634.0,55.5082,55.5352,55.4902,55.5082,424634.0
2021-09-07 09:30:00,61.49,61.57,61.25,61.39,342816.0,55.3014,55.3733,55.0855,55.2114,342816.0
2021-09-07 09:35:00,61.39,61.42,61.22,61.25,178399.0,55.2114,55.2384,55.0585,55.0855,178399.0
2021-09-07 09:40:00,61.25,61.3,61.15,61.24,145662.0,55.0855,55.1305,54.9956,55.0765,145662.0
2021-09-07 09:45:00,61.24,61.24,61.1,61.11,146236.0,55.0765,55.0765,54.9506,54.9596,146236.0
2021-09-07 09:50:00,61.11,61.13,60.93,60.93,176396.0,54.9596,54.9776,54.7977,54.7977,176396.0
2021-09-07 09:55:00,60.94,61.05,60.93,60.95,185830.0,54.8067,54.9057,54.7977,54.8157,185830.0
2021-09-07 10:00:00,60.95,60.98,60.87,60.91,200640.0,54.8157,54.8427,54.7438,54.7797,200640.0
2021-09-07 10:05:00,60.91,60.94,60.75,60.77,137765.0,54.7797,54.8067,54.6359,54.6538,137765.0
2021-09-07 10:10:00,60.76,60.79,60.63,60.73,181886.0,54.6448,54.6718,54.5279,54.6179,181886.0
2021-09-07 10:15:00,60.73,60.82,60.7,60.72,81250.0,54.6179,54.6988,54.5909,54.6089,81250.0
2021-09-07 10:20:00,60.73,60.89,60.73,60.85,120084.0,54.6179,54.7618,54.6179,54.7258,120084.0
2021-09-07 10:25:00,60.84,60.85,60.69,60.76,247987.0,54.7168,54.7258,54.5819,54.6448,247987.0
2021-09-07 10:30:00,60.77,60.96,60.75,60.95,207366.0,54.6538,54.8247,54.6359,54.8157,207366.0
2021-09-07 10:35:00,60.96,61.01,60.89,60.93,113447.0,54.8247,54.8697,54.7618,54.7977,113447.0
2021-09-07 10:40:00,60.93,60.94,60.82,60.85,72334.0,54.7977,54.8067,54.6988,54.7258,72334.0
2021-09-07 10:45:00,60.85,60.89,60.79,60.88,101744.0,54.7258,54.7618,54.6718,54.7528,101744.0
2021-09-07 10:50:00,60.88,60.9,60.85,60.9,76053.0,54.7528,54.7708,54.7258,54.7708,76053.0
2021-09-07 10:55:00,60.89,60.96,60.86,60.89,99122.0,54.7618,54.8247,54.7348,54.7618,99122.0
2021-09-07 11:00:00,60.89,60.94,60.86,60.91,127070.0,54.7618,54.8067,54.7348,54.7797,127070.0
2021-09-07 11:05:00,60.91,60.95,60.84,60.86,140398.0,54.7797,54.8157,54.7168,54.7348,140398.0
2021-09-07 11:10:00,60.86,60.86,60.77,60.79,194444.0,54.7348,54.7348,54.6538,54.6718,194444.0
2021-09-07 11:15:00,60.79,60.82,60.76,60.79,56061.0,54.6718,54.6988,54.6448,54.6718,56061.0
2021-09-07 11:20:00,60.79,60.83,60.76,60.77,127971.0,54.6718,54.7078,54.6448,54.6538,127971.0
2021-09-07 11:25:00,60.77,60.83,60.76,60.8,112952.0,54.6538,54.7078,54.6448,54.6808,112952.0
2021-09-07 11:30:00,60.8,60.87,60.77,60.85,130818.0,54.6808,54.7438,54.6538,54.7258,130818.0
2021-09-07 11:35:00,60.85,60.86,60.8,60.86,113795.0,54.7258,54.7348,54.6808,54.7348,113795.0
2021-09-07 11:40:00,60.86,60.87,60.8,60.82,85318.0,54.7348,54.7438,54.6808,54.6988,85318.0
2021-09-07 11:45:00,60.83,60.83,60.78,60.78,72160.0,54.7078,54.7078,54.6628,54.6628,72160.0
2021-09-07 11:50:00,60.78,60.84,60.76,60.78,85900.0,54.6628,54.7168,54.6448,54.6628,85900.0
2021-09-07 11:55:00,60.77,60.83,60.77,60.83,86965.0,54.6538,54.7078,54.6538,54.7078,86965.0
2021-09-07 12:00:00,60.83,60.88,60.82,60.82,109014.0,54.7078,54.7528,54.6988,54.6988,109014.0
2021-09-07 12:05:00,60.83,60.89,60.82,60.83,66722.0,54.7078,54.7618,54.6988,54.7078,66722.0
2021-09-07 12:10:00,60.83,60.85,60.77,60.81,105342.0,54.7078,54.7258,54.6538,54.6898,105342.0
2021-09-07 12:15:00,60.82,60.82,60.74,60.75,69548.0,54.6988,54.6988,54.6269,54.6359,69548.0
2021-09-07 12:20:00,60.74,60.79,60.74,60.75,85116.0,54.6269,54.6718,54.6269,54.6359,85116.0
2021-09-07 12:25:00,60.75,60.85,60.75,60.84,98476.0,54.6359,54.7258,54.6359,54.7168,98476.0
2021-09-07 12:30:00,60.84,60.84,60.75,60.8,129791.0,54.7168,54.7168,54.6359,54.6808,129791.0
2021-09-07 12:35:00,60.8,60.83,60.78,60.8,92979.0,54.6808,54.7078,54.6628,54.6808,92979.0
2021-09-07 12:40:00,60.81,60.83,60.78,60.81,68027.0,54.6898,54.7078,54.6628,54.6898,68027.0
2021-09-07 12:45:00,60.81,60.83,60.74,60.74,134025.0,54.6898,54.7078,54.6269,54.6269,134025.0
2021-09-07 12:50:00,60.74,60.76,60.72,60.73,72673.0,54.6269,54.6448,54.6089,54.6179,72673.0
2021-09-07 12:55:00,60.73,60.74,60.68,60.72,43183.0,54.6179,54.6269,54.5729,54.6089,43183.0
2021-09-07 13:00:00,60.72,60.72,60.68,60.7,73749.0,54.6089,54.6089,54.5729,54.5909,73749.0
2021-09-07 13:05:00,60.7,60.74,60.68,60.73,91898.0,54.5909,54.6269,54.5729,54.6179,91898.0
2021-09-07 13:10:00,60.73,60.76,60.69,60.76,119042.0,54.6179,54.6448,54.5819,54.6448,119042.0
2021-09-07 13:15:00,60.76,60.76,60.7,60.75,62890.0,54.6448,54.6448,54.5909,54.6359,62890.0
2021-09-07 13:20:00,60.75,60.76,60.7,60.7,62545.0,54.6359,54.6448,54.5909,54.5909,62545.0
2021-09-07 13:25:00,60.71,60.72,60.67,60.68,105273.0,54.5999,54.6089,54.5639,54.5729,105273.0
2021-09-07 13:30:00,60.68,60.71,60.65,60.71,146786.0,54.5729,54.5999,54.5459,54.5999,146786.0
2021-09-07 13:35:00,60.71,60.73,60.7,60.71,79150.0,54.5999,54.6179,54.5909,54.5999,79150.0
2021-09-07 13:40:00,60.72,60.74,60.69,60.69,82989.0,54.6089,54.6269,54.5819,54.5819,82989.0
2021-09-07 13:45:00,60.68,60.72,60.66,60.67,102577.0,54.5729,54.6089,54.5549,54.5639,102577.0
2021-09-07 13:50:00,60.68,60.73,60.67,60.73,61234.0,54.5729,54.6179,54.5639,54.6179,61234.0
2021-09-07 13:55:00,60.73,60.74,60.68,60.68,79708.0,54.6179,54.6269,54.5729,54.5729,79708.0
2021-09-07 14:00:00,60.68,60.69,60.66,60.67,42165.0,54.5729,54.5819,54.5549,54.5639,42165.0
2021-09-07 14:05:00,60.67,60.7,60.65,60.7,70196.0,54.5639,54.5909,54.5459,54.5909,70196.0
2021-09-07 14:10:00,60.7,60.7,60.68,60.69,54994.0,54.5909,54.5909,54.5729,54.5819,54994.0
2021-09-07 14:15:00,60.68,60.69,60.61,60.65,89515.0,54.5729,54.5819,54.5099,54.5459,89515.0
2021-09-07 14:20:00,60.65,60.65,60.57,60.58,53936.0,54.5459,54.5459,54.474,54.483,53936.0
2021-09-07 14:25:00,60.58,60.59,60.53,60.54,72559.0,54.483,54.492,54.438,54.447,72559.0
2021-09-07 14:30:00,60.53,60.55,60.5,60.53,162151.0,54.438,54.456,54.411,54.438,162151.0
2021-09-07 14:35:00,60.54,60.55,60.47,60.51,244142.0,54.447,54.456,54.384,54.42,244142.0
2021-09-07 14:40:00,60.51,60.57,60.5,60.54,98718.0,54.42,54.474,54.411,54.447,98718.0
2021-09-07 14:45:00,60.54,60.58,60.53,60.55,66746.0,54.447,54.483,54.438,54.456,66746.0
2021-09-07 14:50:00,60.55,60.61,60.53,60.6,131583.0,54.456,54.5099,54.438,54.5009,131583.0
2021-09-07 14:55:00,60.61,60.61,60.54,60.55,120003.0,54.5099,54.5099,54.447,54.456,120003.0
2021-09-07 15:00:00,60.55,60.57,60.51,60.53,129437.0,54.456,54.474,54.42,54.438,129437.0
2021-09-07 15:05:00,60.53,60.53,60.49,60.49,108220.0,54.438,54.438,54.402,54.402,108220.0
2021-09-07 15:10:00,60.49,60.51,60.47,60.49,142669.0,54.402,54.42,54.384,54.402,142669.0
2021-09-07 15:15:00,60.49,60.5,60.45,60.5,100005.0,54.402,54.411,54.366,54.411,100005.0
2021-09-07 15:20:00,60.49,60.49,60.38,60.4,130507.0,54.402,54.402,54.3031,54.3211,130507.0
2021-09-07 15:25:00,60.4,60.45,60.37,60.44,112894.0,54.3211,54.366,54.2941,54.3571,112894.0
2021-09-07 15:30:00,60.43,60.44,60.39,60.44,152333.0,54.3481,54.3571,54.3121,54.3571,152333.0
2021-09-07 15:35:00,60.43,60.45,60.39,60.4,168875.0,54.3481,54.366,54.3121,54.3211,168875.0
2021-09-07 15:40:00,60.41,60.44,60.35,60.36,142976.0,54.3301,54.3571,54.2761,54.2851,142976.0
2021-09-07 15:45:00,60.36,60.38,60.3,60.34,295968.0,54.2851,54.3031,54.2311,54.2671,295968.0
2021-09-07 15:50:00,60.34,60.37,60.2,60.22,1079972.0,54.2671,54.2941,54.1412,54.1592,1079972.0
2021-09-07 15:55:00,60.22,60.33,60.21,60.3,961952.0,54.1592,54.2581,54.1502,54.2311,961952.0
2021-09-08 09:30:00,60.26,60.27,60.04,60.22,238591.0,54.1952,54.2042,53.9973,54.1592,238591.0
2021-09-08 09:35:00,60.24,60.32,60.22,60.3,149601.0,54.1772,54.2491,54.1592,54.2311,149601.0
2021-09-08 09:40:00,60.3,60.46,60.28,60.35,204967.0,54.2311,54.375,54.2132,54.2761,204967.0
2021-09-08 09:45:00,60.34,60.41,60.23,60.27,283696.0,54.2671,54.3301,54.1682,54.2042,283696.0
2021-09-08 09:50:00,60.27,60.29,60.13,60.22,819930.0,54.2042,54.2221,54.0783,54.1592,819930.0
2021-09-08 09:55:00,60.22,60.38,60.16,60.23,628110.0,54.1592,54.3031,54.1052,54.1682,628110.0
2021-09-08 10:00:00,60.24,60.36,60.15,60.33,583899.0,54.1772,54.2851,54.0962,54.2581,583899.0
2021-09-08 10:05:00,60.32,60.36,60.23,60.23,241377.0,54.2491,54.2851,54.1682,54.1682,241377.0
2021-09-08 10:10:00,60.23,60.4,60.22,60.36,232663.0,54.1682,54.3211,54.1592,54.2851,232663.0
2021-09-08 10:15:00,60.35,60.48,60.34,60.42,227227.0,54.2761,54.393,54.2671,54.3391,227227.0
2021-09-08 10:20:00,60.41,60.5,60.36,60.46,219248.0,54.3301,54.411,54.2851,54.375,219248.0
2021-09-08 10:25:00,60.45,60.46,60.33,60.39,111557.0,54.366,54.375,54.2581,54.3121,111557.0
2021-09-08 10:30:00,60.4,60.44,60.3,60.33,88169.0,54.3211,54.3571,54.2311,54.2581,88169.0
2021-09-08 10:35:00,60.32,60.33,60.24,60.28,92985.0,54.2491,54.2581,54.1772,54.2132,92985.0
2021-09-08 10:40:00,60.27,60.33,60.23,60.23,130302.0,54.2042,54.2581,54.1682,54.1682,130302.0
2021-09-08 10:45:00,60.24,60.31,60.23,60.3,93623.0,54.1772,54.2401,54.1682,54.2311,93623.0
2021-09-08 10:50:00,60.3,60.36,60.25,60.29,71440.0,54.2311,54.2851,54.1862,54.2221,71440.0
2021-09-08 10:55:00,60.28,60.35,60.24,60.29,76333.0,54.2132,54.2761,54.1772,54.2221,76333.0
2021-09-08 11:00:00,60.27,60.4,60.27,60.4,80430.0,54.2042,54.3211,54.2042,54.3211,80430.0
2021-09-08 11:05:00,60.39,60.45,60.32,60.33,112743.0,54.3121,54.366,54.2491,54.2581,112743.0
2021-09-08 11:10:00,60.33,60.42,60.33,60.4,51039.0,54.2581,54.3391,54.2581,54.3211,51039.0
2021-09-08 11:15:00,60.4,60.4,60.32,60.35,109706.0,54.3211,54.3211,54.2491,54.2761,109706.0
2021-09-08 11:20:00,60.35,60.4,60.34,60.38,59949.0,54.2761,54.3211,54.2671,54.3031,59949.0
2021-09-08 11:25:00,60.38,60.38,60.32,60.35,90618.0,54.3031,54.3031,54.2491,54.2761,90618.0
2021-09-08 11:30:00,60.35,60.39,60.31,60.31,53363.0,54.2761,54.3121,54.2401,54.2401,53363.0
2021-09-08 11:35:00,60.32,60.36,60.28,60.3,83263.0,54.2491,54.2851,54.2132,54.2311,83263.0
2021-09-08 11:40:00,60.31,60.35,60.29,60.3,114076.0,54.2401,54.2761,54.2221,54.2311,114076.0
2021-09-08 11:45:00,60.3,60.35,60.3,60.31,48246.0,54.2311,54.2761,54.2311,54.2401,48246.0
2021-09-08 11:50:00,60.31,60.32,60.26,60.3,48273.0,54.2401,54.2491,54.1952,54.2311,48273.0
2021-09-08 11:55:00,60.3,60.35,60.28,60.34,79106.0,54.2311,54.2761,54.2132,54.2671,79106.0
2021-09-08 12:00:00,60.34,60.36,60.29,60.33,123070.0,54.2671,54.2851,54.2221,54.2581,123070.0
2021-09-08 12:05:00,60.33,60.4,60.32,60.37,94656.0,54.2581,54.3211,54.2491,54.2941,94656.0
2021-09-08 12:10:00,60.37,60.44,60.34,60.44,137903.0,54.2941,54.3571,54.2671,54.3571,137903.0
2021-09-08 12:15:00,60.44,60.48,60.43,60.47,61047.0,54.3571,54.393,54.3481,54.384,61047.0
2021-09-08 12:20:00,60.47,60.5,60.43,60.48,48486.0,54.384,54.411,54.3481,54.393,48486.0
2021-09-08 12:25:00,60.48,60.52,60.46,60.5,64406.0,54.393,54.429,54.375,54.411,64406.0
2021-09-08 12:30:00,60.5,60.52,60.42,60.42,277617.0,54.411,54.429,54.3391,54.3391,277617.0
2021-09-08 12:35:00,60.42,60.46,60.4,60.46,94377.0,54.3391,54.375,54.3211,54.375,94377.0
2021-09-08 12:40:00,60.46,60.46,60.42,60.43,43160.0,54.375,54.375,54.3391,54.3481,43160.0
2021-09-08 12:45:00,60.44,60.46,60.39,60.46,76605.0,54.3571,54.375,54.3121,54.375,76605.0
2021-09-08 12:50:00,60.46,60.46,60.39,60.4,56814.0,54.375,54.375,54.3121,54.3211,56814.0
2021-09-08 12:55:00,60.41,60.43,60.34,60.37,58146.0,54.3301,54.3481,54.2671,54.2941,58146.0
2021-09-08 13:00:00,60.37,60.4,60.31,60.33,97580.0,54.2941,54.3211,54.2401,54.2581,97580.0
2021-09-08 13:05:00,60.34,60.39,60.3,60.31,90291.0,54.2671,54.3121,54.2311,54.2401,90291.0
2021-09-08 13:10:00,60.32,60.34,60.3,60.3,32912.0,54.2491,54.2671,54.2311,54.2311,32912.0
2021-09-08 13:15:00,60.3,60.34,60.29,60.34,61711.0,54.2311,54.2671,54.2221,54.2671,61711.0
2021-09-08 13:20:00,60.33,60.35,60.29,60.3,98825.0,54.2581,54.2761,54.2221,54.2311,98825.0
2021-09-08 13:25:00,60.3,60.33,60.29,60.33,46002.0,54.2311,54.2581,54.2221,54.2581,46002.0
2021-09-08 13:30:00,60.34,60.35,60.27,60.27,72065.0,54.2671,54.2761,54.2042,54.2042,72065.0
2021-09-08 13:35:00,60.27,60.32,60.23,60.31,105309.0,54.2042,54.2491,54.1682,54.2401,105309.0
2021-09-08 13:40:00,60.32,60.33,60.29,60.31,65026.0,54.2491,54.2581,54.2221,54.2401,65026.0
2021-09-08 13:45:00,60.3,60.31,60.24,60.28,85376.0,54.2311,54.2401,54.1772,54.2132,85376.0
2021-09-08 13:50:00,60.29,60.31,60.28,60.28,55252.0,54.2221,54.2401,54.2132,54.2132,55252.0
2021-09-08 13:55:00,60.28,60.3,60.18,60.19,222778.0,54.2132,54.2311,54.1232,54.1322,222778.0
2021-09-08 14:00:00,60.19,60.27,60.16,60.25,356972.0,54.1322,54.2042,54.1052,54.1862,356972.0
2021-09-08 14:05:00,60.26,60.27,60.14,60.19,96174.0,54.1952,54.2042,54.0872,54.1322,96174.0
2021-09-08 14:10:00,60.19,60.29,60.18,60.27,189455.0,54.1322,54.2221,54.1232,54.2042,189455.0
2021-09-08 14:15:00,60.28,60.28,60.21,60.21,90318.0,54.2132,54.2132,54.1502,54.1502,90318.0
2021-09-08 14:20:00,60.22,60.23,60.17,60.18,40314.0,54.1592,54.1682,54.1142,54.1232,40314.0
2021-09-08 14:25:00,60.18,60.23,60.16,60.19,78406.0,54.1232,54.1682,54.1052,54.1322,78406.0
2021-09-08 14:30:00,60.19,60.19,60.13,60.17,110014.0,54.1322,54.1322,54.0783,54.1142,110014.0
2021-09-08 14:35:00,60.18,60.18,60.09,60.11,118022.0,54.1232,54.1232,54.0423,54.0603,118022.0
2021-09-08 14:40:00,60.11,60.14,60.06,60.13,123551.0,54.0603,54.0872,54.0153,54.0783,123551.0
2021-09-08 14:45:00,60.13,60.14,60.04,60.08,102341.0,54.0783,54.0872,53.9973,54.0333,102341.0
2021-09-08 14:50:00,60.08,60.11,60.07,60.1,70439.0,54.0333,54.0603,54.0243,54.0513,70439.0
2021-09-08 14:55:00,60.1,60.14,60.09,60.11,124020.0,54.0513,54.0872,54.0423,54.0603,124020.0
2021-09-08 15:00:00,60.12,60.15,60.09,60.14,91707.0,54.0693,54.0962,54.0423,54.0872,91707.0
2021-09-08 15:05:00,60.14,60.16,60.1,60.11,82511.0,54.0872,54.1052,54.0513,54.0603,82511.0
2021-09-08 15:10:00,60.11,60.14,60.08,60.14,154348.0,54.0603,54.0872,54.0333,54.0872,154348.0
2021-09-08 15:15:00,60.14,60.16,60.11,60.16,105571.0,54.0872,54.1052,54.0603,54.1052,105571.0
2021-09-08 15:20:00,60.16,60.16,60.11,60.12,112176.0,54.1052,54.1052,54.0603,54.0693,112176.0
2021-09-08 15:25:00,60.12,60.12,60.05,60.11,183750.0,54.0693,54.0693,54.0063,54.0603,183750.0
2021-09-08 15:30:00,60.11,60.19,60.1,60.18,112330.0,54.0603,54.1322,54.0513,54.1232,112330.0
2021-09-08 15:35:00,60.18,60.22,60.16,60.19,130866.0,54.1232,54.1592,54.1052,54.1322,130866.0
2021-09-08 15:40:00,60.19,60.19,60.13,60.17,190170.0,54.1322,54.1322,54.0783,54.1142,190170.0
2021-09-08 15:45:00,60.18,60.19,60.14,60.15,205504.0,54.1232,54.1322,54.0872,54.0962,205504.0
2021-09-08 15:50:00,60.15,60.23,60.04,60.1,631043.0,54.0962,54.1682,53.9973,54.0513,631043.0
2021-09-08 15:55:00,60.1,60.15,60.08,60.15,593806.0,54.0513,54.0962,54.0333,54.0962,593806.0
2021-09-09 09:30:00,60.32,60.37,59.88,59.89,374502.0,54.2491,54.2941,53.8534,53.8624,374502.0
2021-09-09 09:35:00,59.9,60.16,59.89,60.16,156570.0,53.8714,54.1052,53.8624,54.1052,156570.0
2021-09-09 09:40:00,60.16,60.21,60.09,60.14,195166.0,54.1052,54.1502,54.0423,54.0872,195166.0
2021-09-09 09:45:00,60.13,60.22,59.97,59.98,102791.0,54.0783,54.1592,53.9344,53.9433,102791.0
2021-09-09 09:50:00,59.98,60.07,59.81,59.85,217905.0,53.9433,54.0243,53.7905,53.8264,217905.0
2021-09-09 09:55:00,59.84,59.87,59.78,59.8,161525.0,53.8174,53.8444,53.7635,53.7815,161525.0
2021-09-09 10:00:00,59.81,59.83,59.72,59.8,227813.0,53.7905,53.8084,53.7095,53.7815,227813.0
2021-09-09 10:05:00,59.8,59.86,59.77,59.84,118712.0,53.7815,53.8354,53.7545,53.8174,118712.0
2021-09-09 10:10:00,59.84,59.91,59.75,59.89,102870.0,53.8174,53.8804,53.7365,53.8624,102870.0
2021-09-09 10:15:00,59.88,59.93,59.82,59.85,164846.0,53.8534,53.8984,53.7995,53.8264,164846.0
2021-09-09 10:20:00,59.85,59.86,59.73,59.74,96771.0,53.8264,53.8354,53.7185,53.7275,96771.0
2021-09-09 10:25:00,59.73,59.77,59.7,59.7,87863.0,53.7185,53.7545,53.6915,53.6915,87863.0
2021-09-09 10:30:00,59.7,59.74,59.66,59.72,134313.0,53.6915,53.7275,53.6556,53.7095,134313.0
2021-09-09 10:35:00,59.72,59.73,59.65,59.65,151293.0,53.7095,53.7185,53.6466,53.6466,151293.0
2021-09-09 10:40:00,59.64,59.7,59.62,59.68,213252.0,53.6376,53.6915,53.6196,53.6735,213252.0
2021-09-09 10:45:00,59.68,59.77,59.66,59.75,80209.0,53.6735,53.7545,53.6556,53.7365,80209.0
2021-09-09 10:50:00,59.74,59.83,59.73,59.83,103150.0,53.7275,53.8084,53.7185,53.8084,103150.0
2021-09-09 10:55:00,59.83,59.86,59.79,59.8,51504.0,53.8084,53.8354,53.7725,53.7815,51504.0
2021-09-09 11:00:00,59.8,59.8,59.72,59.75,68328.0,53.7815,53.7815,53.7095,53.7365,68328.0
2021-09-09 11:05:00,59.74,59.8,59.74,59.78,29916.0,53.7275,53.7815,53.7275,53.7635,29916.0
2021-09-09 11:10:00,59.78,59.78,59.66,59.66,74545.0,53.7635,53.7635,53.6556,53.6556,74545.0
2021-09-09 11:15:00,59.67,59.68,59.57,59.63,66515.0,53.6645,53.6735,53.5746,53.6286,66515.0
2021-09-09 11:20:00,59.62,59.67,59.58,59.67,67811.0,53.6196,53.6645,53.5836,53.6645,67811.0
2021-09-09 11:25:00,59.67,59.67,59.58,59.6,48800.0,53.6645,53.6645,53.5836,53.6016,48800.0
2021-09-09 11:30:00,59.6,59.65,59.57,59.64,38165.0,53.6016,53.6466,53.5746,53.6376,38165.0
2021-09-09 11:35:00,59.63,59.7,59.62,59.7,57589.0,53.6286,53.6915,53.6196,53.6915,57589.0
2021-09-09 11:40:00,59.7,59.75,59.69,59.73,38269.0,53.6915,53.7365,53.6825,53.7185,38269.0
2021-09-09 11:45:00,59.73,59.78,59.72,59.77,43927.0,53.7185,53.7635,53.7095,53.7545,43927.0
2021-09-09 11:50:00,59.77,59.8,59.74,59.75,73752.0,53.7545,53.7815,53.7275,53.7365,73752.0
2021-09-09 11:55:00,59.75,59.83,59.74,59.78,62752.0,53.7365,53.8084,53.7275,53.7635,62752.0
2021-09-09 12:00:00,59.78,59.79,59.71,59.73,105434.0,53.7635,53.7725,53.7005,53.7185,105434.0
2021-09-09 12:05:00,59.73,59.75,59.65,59.69,65528.0,53.7185,53.7365,53.6466,53.6825,65528.0
2021-09-09 12:10:00,59.68,59.69,59.61,59.62,84955.0,53.6735,53.6825,53.6106,53.6196,84955.0
2021-09-09 12:15:00,59.62,59.65,59.56,59.59,103593.0,53.6196,53.6466,53.5656,53.5926,103593.0
2021-09-09 12:20:00,59.59,59.59,59.54,59.55,57124.0,53.5926,53.5926,53.5476,53.5566,57124.0
2021-09-09 12:25:00,59.55,59.57,59.51,59.55,85865.0,53.5566,53.5746,53.5207,53.5566,85865.0
2021-09-09 12:30:00,59.54,59.57,59.5,59.55,53492.0,53.5476,53.5746,53.5117,53.5566,53492.0
2021-09-09 12:35:00,59.55,59.64,59.55,59.64,40550.0,53.5566,53.6376,53.5566,53.6376,40550.0
2021-09-09 12:40:00,59.64,59.68,59.59,59.61,76517.0,53.6376,53.6735,53.5926,53.6106,76517.0
2021-09-09 12:45:00,59.62,59.68,59.61,59.64,46874.0,53.6196,53.6735,53.6106,53.6376,46874.0
2021-09-09 12:50:00,59.64,59.65,59.62,59.62,30973.0,53.6376,53.6466,53.6196,53.6196,30973.0
2021-09-09 12:55:00,59.62,59.62,59.54,59.55,74299.0,53.6196,53.6196,53.5476,53.5566,74299.0
2021-09-09 13:00:00,59.55,59.64,59.54,59.64,32699.0,53.5566,53.6376,53.5476,53.6376,32699.0
2021-09-09 13:05:00,59.64,59.66,59.63,59.65,23455.0,53.6376,53.6556,53.6286,53.6466,23455.0
2021-09-09 13:10:00,59.65,59.71,59.65,59.67,46618.0,53.6466,53.7005,53.6466,53.6645,46618.0
2021-09-09 13:15:00,59.67,59.68,59.62,59.63,33493.0,53.6645,53.6735,53.6196,53.6286,33493.0
2021-09-09 13:20:00,59.62,59.63,59.47,59.52,97339.0,53.6196,53.6286,53.4847,53.5296,97339.0
2021-09-09 13:25:00,59.52,59.52,59.45,59.5,61011.0,53.5296,53.5296,53.4667,53.5117,61011.0
2021-09-09 13:30:00,59.49,59.49,59.43,59.48,111262.0,53.5027,53.5027,53.4487,53.4937,111262.0
2021-09-09 13:35:00,59.48,59.52,59.44,59.47,59577.0,53.4937,53.5296,53.4577,53.4847,59577.0
2021-09-09 13:40:00,59.47,59.54,59.44,59.52,92477.0,53.4847,53.5476,53.4577,53.5296,92477.0
2021-09-09 13:45:00,59.53,59.57,59.51,59.54,40236.0,53.5386,53.5746,53.5207,53.5476,40236.0
2021-09-09 13:50:00,59.54,59.57,59.51,59.57,74915.0,53.5476,53.5746,53.5207,53.5746,74915.0
2021-09-09 13:55:00,59.57,59.6,59.54,59.58,48945.0,53.5746,53.6016,53.5476,53.5836,48945.0
2021-09-09 14:00:00,59.57,59.59,59.51,59.54,96108.0,53.5746,53.5926,53.5207,53.5476,96108.0
2021-09-09 14:05:00,59.54,59.63,59.54,59.63,53398.0,53.5476,53.6286,53.5476,53.6286,53398.0
2021-09-09 14:10:00,59.63,59.65,59.6,59.65,54247.0,53.6286,53.6466,53.6016,53.6466,54247.0
2021-09-09 14:15:00,59.64,59.64,59.6,59.61,28652.0,53.6376,53.6376,53.6016,53.6106,28652.0
2021-09-09 14:20:00,59.62,59.64,59.58,59.62,45238.0,53.6196,53.6376,53.5836,53.6196,45238.0
2021-09-09 14:25:00,59.63,59.63,59.58,59.58,39854.0,53.6286,53.6286,53.5836,53.5836,39854.0
2021-09-09 14:30:00,59.59,59.59,59.54,59.55,38700.0,53.5926,53.5926,53.5476,53.5566,38700.0
2021-09-09 14:35:00,59.55,59.57,59.51,59.52,39786.0,53.5566,53.5746,53.5207,53.5296,39786.0
2021-09-09 14:40:00,59.51,59.53,59.49,59.52,55413.0,53.5207,53.5386,53.5027,53.5296,55413.0
2021-09-09 14:45:00,59.51,59.58,59.49,59.57,39296.0,53.5207,53.5836,53.5027,53.5746,39296.0
2021-09-09 14:50:00,59.58,59.59,59.55,59.59,60334.0,53.5836,53.5926,53.5566,53.5926,60334.0
2021-09-09 14:55:00,59.6,59.6,59.54,59.54,53489.0,53.6016,53.6016,53.5476,53.5476,53489.0
2021-09-09 15:00:00,59.55,59.59,59.54,59.55,58021.0,53.5566,53.5926,53.5476,53.5566,58021.0
2021-09-09 15:05:00,59.56,59.59,59.55,59.57,69007.0,53.5656,53.5926,53.5566,53.5746,69007.0
2021-09-09 15:10:00,59.57,59.59,59.5,59.5,40291.0,53.5746,53.5926,53.5117,53.5117,40291.0
2021-09-09 15:15:00,59.51,59.53,59.49,59.5,55270.0,53.5207,53.5386,53.5027,53.5117,55270.0
2021-09-09 15:20:00,59.5,59.54,59.49,59.51,44790.0,53.5117,53.5476,53.5027,53.5207,44790.0
2021-09-09 15:25:00,59.52,59.56,59.51,59.54,61779.0,53.5296,53.5656,53.5207,53.5476,61779.0
2021-09-09 15:30:00,59.54,59.62,59.51,59.58,143710.0,53.5476,53.6196,53.5207,53.5836,143710.0
2021-09-09 15:35:00,59.57,59.66,59.56,59.64,100495.0,53.5746,53.6556,53.5656,53.6376,100495.0
2021-09-09 15:40:00,59.64,59.72,59.61,59.71,214236.0,53.6376,53.7095,53.6106,53.7005,214236.0
2021-09-09 15:45:00,59.7,59.72,59.64,59.67,229704.0,53.6915,53.7095,53.6376,53.6645,229704.0
2021-09-09 15:50:00,59.67,59.67,59.59,59.63,344178.0,53.6645,53.6645,53.5926,53.6286,344178.0
2021-09-09 15:55:00,59.62,59.62,59.51,59.56,538030.0,53.6196,53.6196,53.5207,53.5656,538030.0
2021-09-10 09:30:00,59.44,59.85,59.42,59.78,452693.0,53.4577,53.8264,53.4397,53.7635,452693.0
2021-09-10 09:35:00,59.76,59.8,59.49,59.59,238965.0,53.7455,53.7815,53.5027,53.5926,238965.0
2021-09-10 09:40:00,59.58,59.59,59.33,59.33,107477.0,53.5836,53.5926,53.3588,53.3588,107477.0
2021-09-10 09:45:00,59.34,59.42,59.18,59.21,123727.0,53.3678,53.4397,53.2239,53.2508,123727.0
2021-09-10 09:50:00,59.21,59.3,59.19,59.26,328753.0,53.2508,53.3318,53.2329,53.2958,328753.0
2021-09-10 09:55:00,59.26,59.32,59.24,59.25,119433.0,53.2958,53.3498,53.2778,53.2868,119433.0
2021-09-10 10:00:00,59.25,59.25,59.06,59.07,307601.0,53.2868,53.2868,53.1159,53.1249,307601.0
2021-09-10 10:05:00,59.08,59.21,59.06,59.18,130851.0,53.1339,53.2508,53.1159,53.2239,130851.0
2021-09-10 10:10:00,59.19,59.22,59.13,59.16,137710.0,53.2329,53.2598,53.1789,53.2059,137710.0
2021-09-10 10:15:00,59.17,59.24,59.13,59.13,117856.0,53.2149,53.2778,53.1789,53.1789,117856.0
2021-09-10 10:20:00,59.14,59.28,59.13,59.27,78054.0,53.1879,53.3138,53.1789,53.3048,78054.0
2021-09-10 10:25:00,59.27,59.36,59.24,59.33,118091.0,53.3048,53.3857,53.2778,53.3588,118091.0
2021-09-10 10:30:00,59.33,59.33,59.21,59.25,103819.0,53.3588,53.3588,53.2508,53.2868,103819.0
2021-09-10 10:35:00,59.25,59.31,59.22,59.24,75720.0,53.2868,53.3408,53.2598,53.2778,75720.0
2021-09-10 10:40:00,59.23,59.28,59.23,59.26,38195.0,53.2688,53.3138,53.2688,53.2958,38195.0
2021-09-10 10:45:00,59.27,59.28,59.15,59.21,95386.0,53.3048,53.3138,53.1969,53.2508,95386.0
2021-09-10 10:50:00,59.21,59.29,59.19,59.22,96539.0,53.2508,53.3228,53.2329,53.2598,96539.0
2021-09-10 10:55:00,59.22,59.36,59.15,59.35,103240.0,53.2598,53.3857,53.1969,53.3768,103240.0
2021-09-10 11:00:00,59.35,59.4,59.32,59.4,24608.0,53.3768,53.4217,53.3498,53.4217,24608.0
2021-09-10 11:05:00,59.4,59.43,59.34,59.4,69020.0,53.4217,53.4487,53.3678,53.4217,69020.0
2021-09-10 11:10:00,59.39,59.44,59.36,59.38,32552.0,53.4127,53.4577,53.3857,53.4037,32552.0
2021-09-10 11:15:00,59.38,59.46,59.37,59.4,72510.0,53.4037,53.4757,53.3947,53.4217,72510.0
2021-09-10 11:20:00,59.41,59.53,59.4,59.53,73125.0,53.4307,53.5386,53.4217,53.5386,73125.0
2021-09-10 11:25:00,59.52,59.55,59.47,59.54,80677.0,53.5296,53.5566,53.4847,53.5476,80677.0
2021-09-10 11:30:00,59.53,59.57,59.49,59.52,85722.0,53.5386,53.5746,53.5027,53.5296,85722.0
2021-09-10 11:35:00,59.51,59.53,59.48,59.5,34641.0,53.5207,53.5386,53.4937,53.5117,34641.0
2021-09-10 11:40:00,59.5,59.55,59.49,59.54,40564.0,53.5117,53.5566,53.5027,53.5476,40564.0
2021-09-10 11:45:00,59.53,59.58,59.49,59.51,73729.0,53.5386,53.5836,53.5027,53.5207,73729.0
2021-09-10 11:50:00,59.51,59.52,59.47,59.52,39835.0,53.5207,53.5296,53.4847,53.5296,39835.0
2021-09-10 11:55:00,59.52,59.58,59.51,59.55,55338.0,53.5296,53.5836,53.5207,53.5566,55338.0
2021-09-10 12:00:00,59.54,59.57,59.5,59.55,29712.0,53.5476,53.5746,53.5117,53.5566,29712.0
2021-09-10 12:05:00,59.54,59.6,59.53,59.59,41528.0,53.5476,53.6016,53.5386,53.5926,41528.0
2021-09-10 12:10:00,59.59,59.64,59.57,59.63,20261.0,53.5926,53.6376,53.5746,53.6286,20261.0
2021-09-10 12:15:00,59.63,59.64,59.59,59.61,30148.0,53.6286,53.6376,53.5926,53.6106,30148.0
2021-09-10 12:20:00,59.61,59.66,59.59,59.65,31673.0,53.6106,53.6556,53.5926,53.6466,31673.0
2021-09-10 12:25:00,59.65,59.68,59.61,59.62,55895.0,53.6466,53.6735,53.6106,53.6196,55895.0
2021-09-10 12:30:00,59.62,59.62,59.56,59.57,39953.0,53.6196,53.6196,53.5656,53.5746,39953.0
2021-09-10 12:35:00,59.57,59.63,59.57,59.6,29550.0,53.5746,53.6286,53.5746,53.6016,29550.0
2021-09-10 12:40:00,59.59,59.6,59.56,59.58,31223.0,53.5926,53.6016,53.5656,53.5836,31223.0
2021-09-10 12:45:00,59.59,59.61,59.56,59.57,30036.0,53.5926,53.6106,53.5656,53.5746,30036.0
2021-09-10 12:50:00,59.57,59.64,59.55,59.62,51085.0,53.5746,53.6376,53.5566,53.6196,51085.0
2021-09-10 12:55:00,59.62,59.62,59.57,59.58,23417.0,53.6196,53.6196,53.5746,53.5836,23417.0
2021-09-10 13:00:00,59.58,59.65,59.58,59.63,53435.0,53.5836,53.6466,53.5836,53.6286,53435.0
2021-09-10 13:05:00,59.63,59.65,59.61,59.62,32997.0,53.6286,53.6466,53.6106,53.6196,32997.0
2021-09-10 13:10:00,59.63,59.66,59.59,59.65,37326.0,53.6286,53.6556,53.5926,53.6466,37326.0
2021-09-10 13:15:00,59.65,59.65,59.59,59.6,20957.0,53.6466,53.6466,53.5926,53.6016,20957.0
2021-09-10 13:20:00,59.6,59.62,59.57,59.61,24860.0,53.6016,53.6196,53.5746,53.6106,24860.0
2021-09-10 13:25:00,59.6,59.61,59.57,59.59,18257.0,53.6016,53.6106,53.5746,53.5926,18257.0
2021-09-10 13:30:00,59.58,59.61,59.56,59.6,27837.0,53.5836,53.6106,53.5656,53.6016,27837.0
2021-09-10 13:35:00,59.61,59.69,59.59,59.68,47399.0,53.6106,53.6825,53.5926,53.6735,47399.0
2021-09-10 13:40:00,59.68,59.68,59.63,59.65,20662.0,53.6735,53.6735,53.6286,53.6466,20662.0
2021-09-10 13:45:00,59.65,59.65,59.62,59.64,34640.0,53.6466,53.6466,53.6196,53.6376,34640.0
2021-09-10 13:50:00,59.65,59.67,59.63,59.66,35402.0,53.6466,53.6645,53.6286,53.6556,35402.0
2021-09-10 13:55:00,59.66,59.68,59.63,59.68,18480.0,53.6556,53.6735,53.6286,53.6735,18480.0
2021-09-10 14:00:00,59.68,59.71,59.67,59.71,41127.0,53.6735,53.7005,53.6645,53.7005,41127.0
2021-09-10 14:05:00,59.71,59.72,59.67,59.72,30788.0,53.7005,53.7095,53.6645,53.7095,30788.0
2021-09-10 14:10:00,59.72,59.75,59.71,59.73,71334.0,53.7095,53.7365,53.7005,53.7185,71334.0
2021-09-10 14:15:00,59.73,59.75,59.68,59.68,35802.0,53.7185,53.7365,53.6735,53.6735,35802.0
2021-09-10 14:20:00,59.69,59.73,59.67,59.72,59673.0,53.6825,53.7185,53.6645,53.7095,59673.0
2021-09-10 14:25:00,59.72,59.75,59.67,59.68,29159.0,53.7095,53.7365,53.6645,53.6735,29159.0
2021-09-10 14:30:00,59.69,59.72,59.67,59.7,34961.0,53.6825,53.7095,53.6645,53.6915,34961.0
2021-09-10 14:35:00,59.7,59.72,59.67,59.7,44679.0,53.6915,53.7095,53.6645,53.6915,44679.0
2021-09-10 14:40:00,59.69,59.7,59.6,59.6,51785.0,53.6825,53.6915,53.6016,53.6016,51785.0
2021-09-10 14:45:00,59.61,59.62,59.56,59.58,85471.0,53.6106,53.6196,53.5656,53.5836,85471.0
2021-09-10 14:50:00,59.58,59.64,59.57,59.64,34450.0,53.5836,53.6376,53.5746,53.6376,34450.0
2021-09-10 14:55:00,59.64,59.66,59.58,59.6,70249.0,53.6376,53.6556,53.5836,53.6016,70249.0
2021-09-10 15:00:00,59.6,59.63,59.59,59.61,46484.0,53.6016,53.6286,53.5926,53.6106,46484.0
2021-09-10 15:05:00,59.62,59.67,59.58,59.59,75828.0,53.6196,53.6645,53.5836,53.5926,75828.0
2021-09-10 15:10:00,59.58,59.59,59.49,59.52,104546.0,53.5836,53.5926,53.5027,53.5296,104546.0
2021-09-10 15:15:00,59.52,59.54,59.48,59.52,69683.0,53.5296,53.5476,53.4937,53.5296,69683.0
2021-09-10 15:20:00,59.52,59.53,59.46,59.47,49763.0,53.5296,53.5386,53.4757,53.4847,49763.0
2021-09-10 15:25:00,59.46,59.52,59.45,59.49,64356.0,53.4757,53.5296,53.4667,53.5027,64356.0
2021-09-10 15:30:00,59.48,59.54,59.47,59.48,84012.0,53.4937,53.5476,53.4847,53.4937,84012.0
2021-09-10 15:35:00,59.48,59.51,59.44,59.45,108207.0,53.4937,53.5207,53.4577,53.4667,108207.0
2021-09-10 15:40:00,59.45,59.47,59.41,59.47,130932.0,53.4667,53.4847,53.4307,53.4847,130932.0
2021-09-10 15:45:00,59.47,59.49,59.39,59.4,161318.0,53.4847,53.5027,53.4127,53.4217,161318.0
2021-09-10 15:50:00,59.4,59.42,59.27,59.3,465545.0,53.4217,53.4397,53.3048,53.3318,465545.0
2021-09-10 15:55:00,59.3,59.32,59.25,59.31,771994.0,53.3318,53.3498,53.2868,53.3408,771994.0
2021-09-13 09:30:00,59.99,60.08,59.67,59.69,299365.0,53.9523,54.0333,53.6645,53.6825,299365.0
2021-09-13 09:35:00,59.7,60.19,59.63,60.17,268279.0,53.6915,54.1322,53.6286,54.1142,268279.0
2021-09-13 09:40:00,60.19,60.31,60.1,60.25,260394.0,54.1322,54.2401,54.0513,54.1862,260394.0
2021-09-13 09:45:00,60.26,60.4,60.15,60.39,221162.0,54.1952,54.3211,54.0962,54.3121,221162.0
2021-09-13 09:50:00,60.38,60.45,60.36,60.4,129247.0,54.3031,54.366,54.2851,54.3211,129247.0
2021-09-13 09:55:00,60.4,60.47,60.34,60.38,116547.0,54.3211,54.384,54.2671,54.3031,116547.0
2021-09-13 10:00:00,60.39,60.48,60.31,60.32,234226.0,54.3121,54.393,54.2401,54.2491,234226.0
2021-09-13 10:05:00,60.32,60.35,60.28,60.34,124556.0,54.2491,54.2761,54.2132,54.2671,124556.0
2021-09-13 10:10:00,60.34,60.45,60.26,60.44,136265.0,54.2671,54.366,54.1952,54.3571,136265.0
2021-09-13 10:15:00,60.44,60.52,60.42,60.52,114464.0,54.3571,54.429,54.3391,54.429,114464.0
2021-09-13 10:20:00,60.52,60.59,60.46,60.48,101512.0,54.429,54.492,54.375,54.393,101512.0
2021-09-13 10:25:00,60.49,60.51,60.41,60.48,88466.0,54.402,54.42,54.3301,54.393,88466.0
2021-09-13 10:30:00,60.48,60.55,60.42,60.43,119344.0,54.393,54.456,54.3391,54.3481,119344.0
2021-09-13 10:35:00,60.42,60.48,60.42,60.46,87165.0,54.3391,54.393,54.3391,54.375,87165.0
2021-09-13 10:40:00,60.46,60.49,60.42,60.45,123252.0,54.375,54.402,54.3391,54.366,123252.0
2021-09-13 10:45:00,60.46,60.52,60.39,60.39,187804.0,54.375,54.429,54.3121,54.3121,187804.0
2021-09-13 10:50:00,60.4,60.5,60.39,60.46,98102.0,54.3211,54.411,54.3121,54.375,98102.0
2021-09-13 10:55:00,60.46,60.54,60.45,60.48,62020.0,54.375,54.447,54.366,54.393,62020.0
2021-09-13 11:00:00,60.48,60.5,60.45,60.47,77678.0,54.393,54.411,54.366,54.384,77678.0
2021-09-13 11:05:00,60.48,60.52,60.45,60.47,85657.0,54.393,54.429,54.366,54.384,85657.0
2021-09-13 11:10:00,60.46,60.46,60.26,60.26,139685.0,54.375,54.375,54.1952,54.1952,139685.0
2021-09-13 11:15:00,60.26,60.27,60.17,60.18,54394.0,54.1952,54.2042,54.1142,54.1232,54394.0
2021-09-13 11:20:00,60.17,60.19,60.13,60.16,46385.0,54.1142,54.1322,54.0783,54.1052,46385.0
2021-09-13 11:25:00,60.17,60.17,60.09,60.12,54952.0,54.1142,54.1142,54.0423,54.0693,54952.0
2021-09-13 11:30:00,60.11,60.17,60.1,60.11,42514.0,54.0603,54.1142,54.0513,54.0603,42514.0
2021-09-13 11:35:00,60.11,60.16,60.08,60.15,63358.0,54.0603,54.1052,54.0333,54.0962,63358.0
2021-09-13 11:40:00,60.16,60.16,60.04,60.05,44137.0,54.1052,54.1052,53.9973,54.0063,44137.0
2021-09-13 11:45:00,60.04,60.11,60.04,60.05,63503.0,53.9973,54.0603,53.9973,54.0063,63503.0
2021-09-13 11:50:00,60.04,60.05,60.01,60.03,31570.0,53.9973,54.0063,53.9703,53.9883,31570.0
2021-09-13 11:55:00,60.03,60.08,60.02,60.03,56796.0,53.9883,54.0333,53.9793,53.9883,56796.0
2021-09-13 12:00:00,60.03,60.04,59.94,59.97,50144.0,53.9883,53.9973,53.9074,53.9344,50144.0
2021-09-13 12:05:00,59.97,60.02,59.91,59.98,72486.0,53.9344,53.9793,53.8804,53.9433,72486.0
2021-09-13 12:10:00,59.98,60.09,59.98,60.04,60639.0,53.9433,54.0423,53.9433,53.9973,60639.0
2021-09-13 12:15:00,60.04,60.08,60.0,60.02,32384.0,53.9973,54.0333,53.9613,53.9793,32384.0
2021-09-13 12:20:00,60.03,60.12,60.02,60.09,91956.0,53.9883,54.0693,53.9793,54.0423,91956.0
2021-09-13 12:25:00,60.09,60.1,60.06,60.07,67974.0,54.0423,54.0513,54.0153,54.0243,67974.0
2021-09-13 12:30:00,60.06,60.12,60.06,60.07,62142.0,54.0153,54.0693,54.0153,54.0243,62142.0
2021-09-13 12:35:00,60.07,60.11,60.06,60.08,77875.0,54.0243,54.0603,54.0153,54.0333,77875.0
2021-09-13 12:40:00,60.07,60.08,60.05,60.07,122238.0,54.0243,54.0333,54.0063,54.0243,122238.0
2021-09-13 12:45:00,60.07,60.11,60.05,60.07,101208.0,54.0243,54.0603,54.0063,54.0243,101208.0
2021-09-13 12:50:00,60.07,60.08,59.96,59.98,37968.0,54.0243,54.0333,53.9254,53.9433,37968.0
2021-09-13 12:55:00,59.97,60.03,59.96,60.0,40636.0,53.9344,53.9883,53.9254,53.9613,40636.0
2021-09-13 13:00:00,60.0,60.04,59.94,59.95,47854.0,53.9613,53.9973,53.9074,53.9164,47854.0
2021-09-13 13:05:00,59.95,59.99,59.92,59.92,28062.0,53.9164,53.9523,53.8894,53.8894,28062.0
2021-09-13 13:10:00,59.92,59.93,59.86,59.86,28722.0,53.8894,53.8984,53.8354,53.8354,28722.0
2021-09-13 13:15:00,59.86,59.86,59.79,59.81,30765.0,53.8354,53.8354,53.7725,53.7905,30765.0
2021-09-13 13:20:00,59.81,59.81,59.75,59.79,38919.0,53.7905,53.7905,53.7365,53.7725,38919.0
2021-09-13 13:25:00,59.78,59.81,59.75,59.77,49714.0,53.7635,53.7905,53.7365,53.7545,49714.0
2021-09-13 13:30:00,59.78,59.78,59.71,59.71,40584.0,53.7635,53.7635,53.7005,53.7005,40584.0
2021-09-13 13:35:00,59.71,59.73,59.7,59.73,26881.0,53.7005,53.7185,53.6915,53.7185,26881.0
2021-09-13 13:40:00,59.73,59.79,59.72,59.75,50264.0,53.7185,53.7725,53.7095,53.7365,50264.0
2021-09-13 13:45:00,59.75,59.79,59.72,59.76,43036.0,53.7365,53.7725,53.7095,53.7455,43036.0
2021-09-13 13:50:00,59.75,59.76,59.68,59.72,35725.0,53.7365,53.7455,53.6735,53.7095,35725.0
2021-09-13 13:55:00,59.72,59.74,59.71,59.73,33579.0,53.7095,53.7275,53.7005,53.7185,33579.0
2021-09-13 14:00:00,59.73,59.74,59.69,59.7,45546.0,53.7185,53.7275,53.6825,53.6915,45546.0
2021-09-13 14:05:00,59.7,59.7,59.65,59.68,40113.0,53.6915,53.6915,53.6466,53.6735,40113.0
2021-09-13 14:10:00,59.67,59.68,59.59,59.61,59884.0,53.6645,53.6735,53.5926,53.6106,59884.0
2021-09-13 14:15:00,59.6,59.66,59.56,59.66,71106.0,53.6016,53.6556,53.5656,53.6556,71106.0
2021-09-13 14:20:00,59.66,59.7,59.62,59.63,47143.0,53.6556,53.6915,53.6196,53.6286,47143.0
2021-09-13 14:25:00,59.63,59.65,59.59,59.61,34655.0,53.6286,53.6466,53.5926,53.6106,34655.0
2021-09-13 14:30:00,59.61,59.63,59.59,59.62,40189.0,53.6106,53.6286,53.5926,53.6196,40189.0
2021-09-13 14:35:00,59.61,59.62,59.53,59.54,68619.0,53.6106,53.6196,53.5386,53.5476,68619.0
2021-09-13 14:40:00,59.54,59.6,59.52,59.59,77062.0,53.5476,53.6016,53.5296,53.5926,77062.0
2021-09-13 14:45:00,59.59,59.63,59.54,59.62,52080.0,53.5926,53.6286,53.5476,53.6196,52080.0
2021-09-13 14:50:00,59.61,59.63,59.59,59.62,40948.0,53.6106,53.6286,53.5926,53.6196,40948.0
2021-09-13 14:55:00,59.61,59.67,59.61,59.67,42233.0,53.6106,53.6645,53.6106,53.6645,42233.0
2021-09-13 15:00:00,59.66,59.66,59.57,59.61,39561.0,53.6556,53.6556,53.5746,53.6106,39561.0
2021-09-13 15:05:00,59.61,59.67,59.56,59.65,149318.0,53.6106,53.6645,53.5656,53.6466,149318.0
2021-09-13 15:10:00,59.66,59.71,59.64,59.68,75501.0,53.6556,53.7005,53.6376,53.6735,75501.0
2021-09-13 15:15:00,59.68,59.72,59.67,59.69,78954.0,53.6735,53.7095,53.6645,53.6825,78954.0
2021-09-13 15:20:00,59.7,59.77,59.68,59.77,77416.0,53.6915,53.7545,53.6735,53.7545,77416.0
2021-09-13 15:25:00,59.76,59.83,59.73,59.83,91634.0,53.7455,53.8084,53.7185,53.8084,91634.0
2021-09-13 15:30:00,59.83,59.85,59.8,59.85,160613.0,53.8084,53.8264,53.7815,53.8264,160613.0
2021-09-13 15:35:00,59.84,59.93,59.81,59.92,238441.0,53.8174,53.8984,53.7905,53.8894,238441.0
2021-09-13 15:40:00,59.92,59.97,59.91,59.93,441408.0,53.8894,53.9344,53.8804,53.8984,441408.0
2021-09-13 15:45:00,59.93,59.96,59.84,59.86,257531.0,53.8984,53.9254,53.8174,53.8354,257531.0
2021-09-13 15:50:00,59.86,59.99,59.85,59.98,526105.0,53.8354,53.9523,53.8264,53.9433,526105.0
2021-09-13 15:55:00,59.98,60.01,59.93,59.97,703417.0,53.9433,53.9703,53.8984,53.9344,703417.0
2021-09-14 09:30:00,60.42,60.7,60.25,60.7,500836.0,54.3391,54.5909,54.1862,54.5909,500836.0
2021-09-14 09:35:00,60.69,60.85,57.13,57.21,2261298.0,54.5819,54.7258,51.3802,51.4521,2261298.0
2021-09-14 09:40:00,57.25,58.83,57.22,58.28,1989919.0,51.4881,52.9091,51.4611,52.4144,1989919.0
2021-09-14 09:45:00,58.3,58.39,57.45,57.51,1260278.0,52.4324,52.5134,51.668,51.7219,1260278.0
2021-09-14 09:50:00,57.51,57.54,56.78,57.04,1532003.0,51.7219,51.7489,51.0654,51.2992,1532003.0
2021-09-14 09:55:00,57.04,57.05,56.39,56.79,1642124.0,51.2992,51.3082,50.7147,51.0744,1642124.0
2021-09-14 10:00:00,56.78,57.19,56.72,57.04,2147110.0,51.0654,51.4341,51.0114,51.2992,2147110.0
2021-09-14 10:05:00,57.05,57.39,56.97,57.15,1595413.0,51.3082,51.614,51.2363,51.3982,1595413.0
2021-09-14 10:10:00,57.15,57.38,56.92,56.92,1041951.0,51.3982,51.605,51.1913,51.1913,1041951.0
2021-09-14 10:15:00,56.92,57.05,56.75,56.76,587371.0,51.1913,51.3082,51.0384,51.0474,587371.0
2021-09-14 10:20:00,56.76,56.78,56.53,56.7,520846.0,51.0474,51.0654,50.8406,50.9935,520846.0
2021-09-14 10:25:00,56.71,56.86,56.69,56.77,577621.0,51.0025,51.1374,50.9845,51.0564,577621.0
2021-09-14 10:30:00,56.76,56.95,56.7,56.95,581465.0,51.0474,51.2183,50.9935,51.2183,581465.0
2021-09-14 10:35:00,56.96,57.01,56.55,56.59,713971.0,51.2273,51.2723,50.8586,50.8945,713971.0
2021-09-14 10:40:00,56.58,56.58,56.36,56.36,342569.0,50.8855,50.8855,50.6877,50.6877,342569.0
2021-09-14 10:45:00,56.36,57.05,56.29,56.92,923798.0,50.6877,51.3082,50.6247,51.1913,923798.0
2021-09-14 10:50:00,56.92,56.97,56.73,56.89,609169.0,51.1913,51.2363,51.0204,51.1643,609169.0
2021-09-14 10:55:00,56.89,56.9,56.52,56.6,287277.0,51.1643,51.1733,50.8316,50.9035,287277.0
2021-09-14 11:00:00,56.6,57.04,56.59,57.01,689341.0,50.9035,51.2992,50.8945,51.2723,689341.0
2021-09-14 11:05:00,57.01,57.06,56.9,56.91,503685.0,51.2723,51.3172,51.1733,51.1823,503685.0
2021-09-14 11:10:00,56.91,56.96,56.83,56.87,441117.0,51.1823,51.2273,51.1104,51.1464,441117.0
2021-09-14 11:15:00,56.88,56.97,56.72,56.84,516760.0,51.1553,51.2363,51.0114,51.1194,516760.0
2021-09-14 11:20:00,56.84,56.95,56.76,56.78,304645.0,51.1194,51.2183,51.0474,51.0654,304645.0
2021-09-14 11:25:00,56.78,56.82,56.7,56.74,221132.0,51.0654,51.1014,50.9935,51.0294,221132.0
2021-09-14 11:30:00,56.74,56.78,56.66,56.76,316069.0,51.0294,51.0654,50.9575,51.0474,316069.0
2021-09-14 11:35:00,56.76,57.01,56.74,56.94,622596.0,51.0474,51.2723,51.0294,51.2093,622596.0
2021-09-14 11:40:00,56.95,56.96,56.84,56.87,185162.0,51.2183,51.2273,51.1194,51.1464,185162.0
2021-09-14 11:45:00,56.87,56.89,56.81,56.85,284423.0,51.1464,51.1643,51.0924,51.1284,284423.0
2021-09-14 11:50:00,56.85,56.89,56.7,56.75,293472.0,51.1284,51.1643,50.9935,51.0384,293472.0
2021-09-14 11:55:00,56.75,56.8,56.64,56.68,210180.0,51.0384,51.0834,50.9395,50.9755,210180.0
2021-09-14 12:00:00,56.68,56.73,56.66,56.69,173356.0,50.9755,51.0204,50.9575,50.9845,173356.0
2021-09-14 12:05:00,56.69,56.75,56.66,56.69,193044.0,50.9845,51.0384,50.9575,50.9845,193044.0
2021-09-14 12:10:00,56.69,56.75,56.63,56.73,502870.0,50.9845,51.0384,50.9305,51.0204,502870.0
2021-09-14 12:15:00,56.73,56.8,56.68,56.71,242148.0,51.0204,51.0834,50.9755,51.0025,242148.0
2021-09-14 12:20:00,56.7,56.75,56.67,56.69,131231.0,50.9935,51.0384,50.9665,50.9845,131231.0
2021-09-14 12:25:00,56.69,56.71,56.66,56.68,78836.0,50.9845,51.0025,50.9575,50.9755,78836.0
2021-09-14 12:30:00,56.68,56.7,56.45,56.46,209037.0,50.9755,50.9935,50.7686,50.7776,209037.0
2021-09-14 12:35:00,56.46,56.5,56.38,56.45,244101.0,50.7776,50.8136,50.7057,50.7686,244101.0
2021-09-14 12:40:00,56.45,56.47,56.35,56.4,165370.0,50.7686,50.7866,50.6787,50.7237,165370.0
2021-09-14 12:45:00,56.4,56.5,56.39,56.46,181794.0,50.7237,50.8136,50.7147,50.7776,181794.0
2021-09-14 12:50:00,56.45,56.49,56.41,56.46,166713.0,50.7686,50.8046,50.7326,50.7776,166713.0
2021-09-14 12:55:00,56.47,56.49,56.37,56.39,208673.0,50.7866,50.8046,50.6967,50.7147,208673.0
2021-09-14 13:00:00,56.37,56.42,56.18,56.19,228527.0,50.6967,50.7416,50.5258,50.5348,228527.0
2021-09-14 13:05:00,56.19,56.22,56.12,56.16,423713.0,50.5348,50.5618,50.4718,50.5078,423713.0
2021-09-14 13:10:00,56.17,56.28,56.16,56.27,310745.0,50.5168,50.6157,50.5078,50.6067,310745.0
2021-09-14 13:15:00,56.26,56.36,56.25,56.3,235871.0,50.5977,50.6877,50.5888,50.6337,235871.0
2021-09-14 13:20:00,56.3,56.37,56.26,56.26,217210.0,50.6337,50.6967,50.5977,50.5977,217210.0
2021-09-14 13:25:00,56.26,56.32,56.25,56.3,195874.0,50.5977,50.6517,50.5888,50.6337,195874.0
2021-09-14 13:30:00,56.29,56.31,56.25,56.29,156303.0,50.6247,50.6427,50.5888,50.6247,156303.0
2021-09-14 13:35:00,56.28,56.39,56.26,56.38,266271.0,50.6157,50.7147,50.5977,50.7057,266271.0
2021-09-14 13:40:00,56.37,56.38,56.31,56.35,261633.0,50.6967,50.7057,50.6427,50.6787,261633.0
2021-09-14 13:45:00,56.36,56.37,56.28,56.37,307038.0,50.6877,50.6967,50.6157,50.6967,307038.0
2021-09-14 13:50:00,56.37,56.44,56.34,56.41,471450.0,50.6967,50.7596,50.6697,50.7326,471450.0
2021-09-14 13:55:00,56.41,56.44,56.24,56.24,480275.0,50.7326,50.7596,50.5798,50.5798,480275.0
2021-09-14 14:00:00,56.23,56.24,56.12,56.13,299653.0,50.5708,50.5798,50.4718,50.4808,299653.0
2021-09-14 14:05:00,56.13,56.19,56.07,56.19,286987.0,50.4808,50.5348,50.4269,50.5348,286987.0
2021-09-14 14:10:00,56.19,56.25,56.15,56.25,157127.0,50.5348,50.5888,50.4988,50.5888,157127.0
2021-09-14 14:15:00,56.25,56.3,56.19,56.25,262028.0,50.5888,50.6337,50.5348,50.5888,262028.0
2021-09-14 14:20:00,56.24,56.25,56.15,56.16,307288.0,50.5798,50.5888,50.4988,50.5078,307288.0
2021-09-14 14:25:00,56.16,56.17,56.09,56.11,130756.0,50.5078,50.5168,50.4449,50.4628,130756.0
2021-09-14 14:30:00,56.1,56.11,56.01,56.03,147262.0,50.4538,50.4628,50.3729,50.3909,147262.0
2021-09-14 14:35:00,56.02,56.08,55.96,56.05,270468.0,50.3819,50.4359,50.3279,50.4089,270468.0
2021-09-14 14:40:00,56.05,56.16,56.04,56.15,108255.0,50.4089,50.5078,50.3999,50.4988,108255.0
2021-09-14 14:45:00,56.15,56.26,56.13,56.23,336687.0,50.4988,50.5977,50.4808,50.5708,336687.0
2021-09-14 14:50:00,56.23,56.35,56.18,56.35,296080.0,50.5708,50.6787,50.5258,50.6787,296080.0
2021-09-14 14:55:00,56.35,56.37,56.28,56.3,228603.0,50.6787,50.6967,50.6157,50.6337,228603.0
2021-09-14 15:00:00,56.3,56.32,56.19,56.29,360270.0,50.6337,50.6517,50.5348,50.6247,360270.0
2021-09-14 15:05:00,56.29,56.32,56.22,56.23,248186.0,50.6247,50.6517,50.5618,50.5708,248186.0
2021-09-14 15:10:00,56.23,56.24,56.07,56.09,397369.0,50.5708,50.5798,50.4269,50.4449,397369.0
2021-09-14 15:15:00,56.09,56.09,55.9,55.91,677631.0,50.4449,50.4449,50.274,50.283,677631.0
2021-09-14 15:20:00,55.91,55.96,55.84,55.86,347669.0,50.283,50.3279,50.22,50.238,347669.0
2021-09-14 15:25:00,55.86,55.91,55.78,55.78,401066.0,50.238,50.283,50.1661,50.1661,401066.0
2021-09-14 15:30:00,55.78,55.79,55.57,55.59,883249.0,50.1661,50.175,49.9772,49.9952,883249.0
2021-09-14 15:35:00,55.59,55.76,55.43,55.72,1324951.0,49.9952,50.1481,49.8513,50.1121,1324951.0
2021-09-14 15:40:00,55.71,55.73,55.63,55.64,727581.0,50.1031,50.1211,50.0312,50.0401,727581.0
2021-09-14 15:45:00,55.64,55.65,55.52,55.57,949865.0,50.0401,50.0491,49.9322,49.9772,949865.0
2021-09-14 15:50:00,55.56,55.69,55.55,55.64,1665811.0,49.9682,50.0851,49.9592,50.0401,1665811.0
2021-09-14 15:55:00,55.64,55.66,55.39,55.59,4099436.0,50.0401,50.0581,49.8153,49.9952,4099436.0
2021-09-15 09:30:00,55.68,56.03,55.5,56.01,1088974.0,50.0761,50.3909,49.9142,50.3729,1088974.0
2021-09-15 09:35:00,56.0,56.45,55.93,56.33,560916.0,50.3639,50.7686,50.301,50.6607,560916.0
2021-09-15 09:40:00,56.31,56.63,56.21,56.6,617730.0,50.6427,50.9305,50.5528,50.9035,617730.0
2021-09-15 09:45:00,56.59,56.59,56.43,56.49,605245.0,50.8945,50.8945,50.7506,50.8046,605245.0
2021-09-15 09:50:00,56.48,56.81,56.41,56.72,823420.0,50.7956,51.0924,50.7326,51.0114,823420.0
2021-09-15 09:55:00,56.7,56.93,56.7,56.88,404108.0,50.9935,51.2003,50.9935,51.1553,404108.0
2021-09-15 10:00:00,56.87,57.06,56.8,57.06,581725.0,51.1464,51.3172,51.0834,51.3172,581725.0
2021-09-15 10:05:00,57.05,57.06,56.88,57.0,675203.0,51.3082,51.3172,51.1553,51.2633,675203.0
2021-09-15 10:10:00,56.99,57.02,56.71,56.76,566799.0,51.2543,51.2813,51.0025,51.0474,566799.0
2021-09-15 10:15:00,56.75,56.84,56.68,56.79,359435.0,51.0384,51.1194,50.9755,51.0744,359435.0
2021-09-15 10:20:00,56.79,56.84,56.6,56.64,390188.0,51.0744,51.1194,50.9035,50.9395,390188.0
2021-09-15 10:25:00,56.65,56.69,56.55,56.58,378106.0,50.9485,50.9845,50.8586,50.8855,378106.0
2021-09-15 10:30:00,56.57,56.6,56.27,56.3,463385.0,50.8765,50.9035,50.6067,50.6337,463385.0
2021-09-15 10:35:00,56.29,56.39,56.18,56.26,296383.0,50.6247,50.7147,50.5258,50.5977,296383.0
2021-09-15 10:40:00,56.26,56.36,56.17,56.23,353055.0,50.5977,50.6877,50.5168,50.5708,353055.0
2021-09-15 10:45:00,56.23,56.55,56.22,56.49,317495.0,50.5708,50.8586,50.5618,50.8046,317495.0
2021-09-15 10:50:00,56.49,56.57,56.48,56.5,324390.0,50.8046,50.8765,50.7956,50.8136,324390.0
2021-09-15 10:55:00,56.51,56.66,56.5,56.62,255962.0,50.8226,50.9575,50.8136,50.9215,255962.0
2021-09-15 11:00:00,56.61,56.64,56.5,56.61,197520.0,50.9125,50.9395,50.8136,50.9125,197520.0
2021-09-15 11:05:00,56.61,56.66,56.56,56.58,333584.0,50.9125,50.9575,50.8676,50.8855,333584.0
2021-09-15 11:10:00,56.58,56.62,56.51,56.56,408998.0,50.8855,50.9215,50.8226,50.8676,408998.0
2021-09-15 11:15:00,56.56,56.74,56.52,56.73,405495.0,50.8676,51.0294,50.8316,51.0204,405495.0
2021-09-15 11:20:00,56.72,56.78,56.59,56.6,190234.0,51.0114,51.0654,50.8945,50.9035,190234.0
2021-09-15 11:25:00,56.6,56.69,56.57,56.69,202376.0,50.9035,50.9845,50.8765,50.9845,202376.0
2021-09-15 11:30:00,56.69,56.93,56.67,56.9,385223.0,50.9845,51.2003,50.9665,51.1733,385223.0
2021-09-15 11:35:00,56.91,56.96,56.84,56.93,317148.0,51.1823,51.2273,51.1194,51.2003,317148.0
2021-09-15 11:40:00,56.93,57.01,56.88,57.0,315710.0,51.2003,51.2723,51.1553,51.2633,315710.0
2021-09-15 11:45:00,57.0,57.01,56.94,56.97,191282.0,51.2633,51.2723,51.2093,51.2363,191282.0
2021-09-15 11:50:00,56.97,57.07,56.9,56.9,240795.0,51.2363,51.3262,51.1733,51.1733,240795.0
2021-09-15 11:55:00,56.9,57.01,56.9,57.0,191224.0,51.1733,51.2723,51.1733,51.2633,191224.0
2021-09-15 12:00:00,57.0,57.04,56.96,57.0,154830.0,51.2633,51.2992,51.2273,51.2633,154830.0
2021-09-15 12:05:00,57.0,57.07,56.95,57.07,209808.0,51.2633,51.3262,51.2183,51.3262,209808.0
2021-09-15 12:10:00,57.07,57.09,57.01,57.05,91517.0,51.3262,51.3442,51.2723,51.3082,91517.0
2021-09-15 12:15:00,57.05,57.11,57.03,57.11,112943.0,51.3082,51.3622,51.2902,51.3622,112943.0
2021-09-15 12:20:00,57.1,57.12,57.03,57.05,134321.0,51.3532,51.3712,51.2902,51.3082,134321.0
2021-09-15 12:25:00,57.06,57.2,57.04,57.14,190530.0,51.3172,51.4431,51.2992,51.3892,190530.0
2021-09-15 12:30:00,57.14,57.16,57.11,57.15,105049.0,51.3892,51.4072,51.3622,51.3982,105049.0
2021-09-15 12:35:00,57.15,57.22,57.14,57.18,224770.0,51.3982,51.4611,51.3892,51.4252,224770.0
2021-09-15 12:40:00,57.19,57.28,57.18,57.25,181864.0,51.4341,51.5151,51.4252,51.4881,181864.0
2021-09-15 12:45:00,57.25,57.26,57.21,57.26,199544.0,51.4881,51.4971,51.4521,51.4971,199544.0
2021-09-15 12:50:00,57.26,57.35,57.26,57.3,222456.0,51.4971,51.578,51.4971,51.5331,222456.0
2021-09-15 12:55:00,57.31,57.45,57.29,57.41,247642.0,51.5421,51.668,51.5241,51.632,247642.0
2021-09-15 13:00:00,57.41,57.62,57.37,57.6,436172.0,51.632,51.8209,51.596,51.8029,436172.0
2021-09-15 13:05:00,57.61,57.68,57.59,57.62,228500.0,51.8119,51.8748,51.7939,51.8209,228500.0
2021-09-15 13:10:00,57.63,57.64,57.53,57.63,189779.0,51.8299,51.8389,51.7399,51.8299,189779.0
2021-09-15 13:15:00,57.62,57.63,57.53,57.58,223019.0,51.8209,51.8299,51.7399,51.7849,223019.0
2021-09-15 13:20:00,57.57,57.58,57.42,57.47,312099.0,51.7759,51.7849,51.641,51.686,312099.0
2021-09-15 13:25:00,57.47,57.47,57.41,57.43,168466.0,51.686,51.686,51.632,51.65,168466.0
2021-09-15 13:30:00,57.43,57.47,57.42,57.42,129246.0,51.65,51.686,51.641,51.641,129246.0
2021-09-15 13:35:00,57.42,57.47,57.4,57.47,100049.0,51.641,51.686,51.623,51.686,100049.0
2021-09-15 13:40:00,57.47,57.52,57.45,57.48,104205.0,51.686,51.7309,51.668,51.695,104205.0
2021-09-15 13:45:00,57.48,57.51,57.41,57.43,84360.0,51.695,51.7219,51.632,51.65,84360.0
2021-09-15 13:50:00,57.44,57.48,57.43,57.46,46370.0,51.659,51.695,51.65,51.677,46370.0
2021-09-15 13:55:00,57.46,57.47,57.37,57.39,97190.0,51.677,51.686,51.596,51.614,97190.0
2021-09-15 14:00:00,57.38,57.38,57.28,57.32,209087.0,51.605,51.605,51.5151,51.5511,209087.0
2021-09-15 14:05:00,57.32,57.33,57.28,57.31,127952.0,51.5511,51.5601,51.5151,51.5421,127952.0
2021-09-15 14:10:00,57.3,57.37,57.29,57.31,119078.0,51.5331,51.596,51.5241,51.5421,119078.0
2021-09-15 14:15:00,57.32,57.32,57.26,57.3,157010.0,51.5511,51.5511,51.4971,51.5331,157010.0
2021-09-15 14:20:00,57.31,57.36,57.3,57.3,451057.0,51.5421,51.587,51.5331,51.5331,451057.0
2021-09-15 14:25:00,57.3,57.31,57.24,57.25,188483.0,51.5331,51.5421,51.4791,51.4881,188483.0
2021-09-15 14:30:00,57.25,57.29,57.24,57.27,192404.0,51.4881,51.5241,51.4791,51.5061,192404.0
2021-09-15 14:35:00,57.27,57.37,57.24,57.35,201384.0,51.5061,51.596,51.4791,51.578,201384.0
2021-09-15 14:40:00,57.35,57.37,57.31,57.36,167514.0,51.578,51.596,51.5421,51.587,167514.0
2021-09-15 14:45:00,57.36,57.39,57.33,57.37,166217.0,51.587,51.614,51.5601,51.596,166217.0
2021-09-15 14:50:00,57.36,57.37,57.32,57.33,247728.0,51.587,51.596,51.5511,51.5601,247728.0
2021-09-15 14:55:00,57.33,57.44,57.31,57.39,167502.0,51.5601,51.659,51.5421,51.614,167502.0
2021-09-15 15:00:00,57.4,57.42,57.36,57.41,187548.0,51.623,51.641,51.587,51.632,187548.0
2021-09-15 15:05:00,57.41,57.42,57.36,57.42,153259.0,51.632,51.641,51.587,51.641,153259.0
2021-09-15 15:10:00,57.42,57.49,57.41,57.46,192059.0,51.641,51.704,51.632,51.677,192059.0
2021-09-15 15:15:00,57.46,57.46,57.36,57.41,236405.0,51.677,51.677,51.587,51.632,236405.0
2021-09-15 15:20:00,57.41,57.44,57.39,57.42,167024.0,51.632,51.659,51.614,51.641,167024.0
2021-09-15 15:25:00,57.42,57.44,57.39,57.4,245334.0,51.641,51.659,51.614,51.623,245334.0
2021-09-15 15:30:00,57.4,57.5,57.38,57.45,539545.0,51.623,51.7129,51.605,51.668,539545.0
2021-09-15 15:35:00,57.45,57.45,57.33,57.36,405235.0,51.668,51.668,51.5601,51.587,405235.0
2021-09-15 15:40:00,57.36,57.36,57.29,57.34,438253.0,51.587,51.587,51.5241,51.569,438253.0
2021-09-15 15:45:00,57.34,57.34,57.29,57.3,533482.0,51.569,51.569,51.5241,51.5331,533482.0
2021-09-15 15:50:00,57.3,57.3,57.08,57.14,1141240.0,51.5331,51.5331,51.3352,51.3892,1141240.0
2021-09-15 15:55:00,57.14,57.27,56.99,57.0,3531171.0,51.3892,51.5061,51.2543,51.2633,3531171.0
2021-09-16 09:30:00,57.25,57.37,57.0,57.27,652130.0,51.4881,51.596,51.2633,51.5061,652130.0
2021-09-16 09:35:00,57.25,57.52,57.07,57.42,524167.0,51.4881,51.7309,51.3262,51.641,524167.0
2021-09-16 09:40:00,57.42,57.45,57.23,57.23,184672.0,51.641,51.668,51.4701,51.4701,184672.0
2021-09-16 09:45:00,57.24,57.25,56.96,57.0,281533.0,51.4791,51.4881,51.2273,51.2633,281533.0
2021-09-16 09:50:00,57.01,57.07,56.93,57.02,225584.0,51.2723,51.3262,51.2003,51.2813,225584.0
2021-09-16 09:55:00,57.02,57.04,56.8,57.01,242912.0,51.2813,51.2992,51.0834,51.2723,242912.0
2021-09-16 10:00:00,57.01,57.18,56.97,57.04,229020.0,51.2723,51.4252,51.2363,51.2992,229020.0
2021-09-16 10:05:00,57.04,57.05,56.91,56.97,76523.0,51.2992,51.3082,51.1823,51.2363,76523.0
2021-09-16 10:10:00,56.96,57.08,56.96,56.98,108259.0,51.2273,51.3352,51.2273,51.2453,108259.0
2021-09-16 10:15:00,56.98,57.04,56.91,56.91,103016.0,51.2453,51.2992,51.1823,51.1823,103016.0
2021-09-16 10:20:00,56.91,56.91,56.81,56.83,162764.0,51.1823,51.1823,51.0924,51.1104,162764.0
2021-09-16 10:25:00,56.82,56.87,56.74,56.85,135491.0,51.1014,51.1464,51.0294,51.1284,135491.0
2021-09-16 10:30:00,56.84,56.89,56.74,56.88,105215.0,51.1194,51.1643,51.0294,51.1553,105215.0
2021-09-16 10:35:00,56.87,56.88,56.81,56.83,77382.0,51.1464,51.1553,51.0924,51.1104,77382.0
2021-09-16 10:40:00,56.82,56.82,56.61,56.64,133891.0,51.1014,51.1014,50.9125,50.9395,133891.0
2021-09-16 10:45:00,56.63,56.67,56.56,56.66,147184.0,50.9305,50.9665,50.8676,50.9575,147184.0
2021-09-16 10:50:00,56.65,56.65,56.53,56.59,188077.0,50.9485,50.9485,50.8406,50.8945,188077.0
2021-09-16 10:55:00,56.58,56.62,56.47,56.57,130670.0,50.8855,50.9215,50.7866,50.8765,130670.0
2021-09-16 11:00:00,56.57,56.58,56.44,56.44,157925.0,50.8765,50.8855,50.7596,50.7596,157925.0
2021-09-16 11:05:00,56.44,56.58,56.43,56.58,104779.0,50.7596,50.8855,50.7506,50.8855,104779.0
2021-09-16 11:10:00,56.57,56.63,56.51,56.58,86417.0,50.8765,50.9305,50.8226,50.8855,86417.0
2021-09-16 11:15:00,56.58,56.58,56.49,56.51,90907.0,50.8855,50.8855,50.8046,50.8226,90907.0
2021-09-16 11:20:00,56.5,56.55,56.45,56.53,77492.0,50.8136,50.8586,50.7686,50.8406,77492.0
2021-09-16 11:25:00,56.53,56.58,56.52,56.54,65075.0,50.8406,50.8855,50.8316,50.8496,65075.0
2021-09-16 11:30:00,56.53,56.54,56.5,56.53,86708.0,50.8406,50.8496,50.8136,50.8406,86708.0
2021-09-16 11:35:00,56.53,56.54,56.4,56.54,88464.0,50.8406,50.8496,50.7237,50.8496,88464.0
2021-09-16 11:40:00,56.55,56.62,56.54,56.57,119278.0,50.8586,50.9215,50.8496,50.8765,119278.0
2021-09-16 11:45:00,56.56,56.63,56.5,56.63,100632.0,50.8676,50.9305,50.8136,50.9305,100632.0
2021-09-16 11:50:00,56.62,56.68,56.59,56.65,107658.0,50.9215,50.9755,50.8945,50.9485,107658.0
2021-09-16 11:55:00,56.66,56.76,56.65,56.74,105055.0,50.9575,51.0474,50.9485,51.0294,105055.0
2021-09-16 12:00:00,56.75,56.77,56.7,56.73,123238.0,51.0384,51.0564,50.9935,51.0204,123238.0
2021-09-16 12:05:00,56.73,56.77,56.69,56.74,111654.0,51.0204,51.0564,50.9845,51.0294,111654.0
2021-09-16 12:10:00,56.74,56.76,56.7,56.71,99576.0,51.0294,51.0474,50.9935,51.0025,99576.0
2021-09-16 12:15:00,56.71,56.79,56.7,56.78,77152.0,51.0025,51.0744,50.9935,51.0654,77152.0
2021-09-16 12:20:00,56.77,56.77,56.72,56.74,80013.0,51.0564,51.0564,51.0114,51.0294,80013.0
2021-09-16 12:25:00,56.75,56.75,56.68,56.69,92180.0,51.0384,51.0384,50.9755,50.9845,92180.0
2021-09-16 12:30:00,56.69,56.78,56.68,56.78,79264.0,50.9845,51.0654,50.9755,51.0654,79264.0
2021-09-16 12:35:00,56.78,56.78,56.7,56.72,85041.0,51.0654,51.0654,50.9935,51.0114,85041.0
2021-09-16 12:40:00,56.73,56.77,56.69,56.75,74451.0,51.0204,51.0564,50.9845,51.0384,74451.0
2021-09-16 12:45:00,56.75,56.81,56.74,56.79,98570.0,51.0384,51.0924,51.0294,51.0744,98570.0
2021-09-16 12:50:00,56.78,56.81,56.73,56.77,125669.0,51.0654,51.0924,51.0204,51.0564,125669.0
2021-09-16 12:55:00,56.77,56.79,56.76,56.79,40130.0,51.0564,51.0744,51.0474,51.0744,40130.0
2021-09-16 13:00:00,56.8,56.88,56.78,56.88,95268.0,51.0834,51.1553,51.0654,51.1553,95268.0
2021-09-16 13:05:00,56.88,56.9,56.87,56.9,62899.0,51.1553,51.1733,51.1464,51.1733,62899.0
2021-09-16 13:10:00,56.9,56.98,56.89,56.98,58003.0,51.1733,51.2453,51.1643,51.2453,58003.0
2021-09-16 13:15:00,56.97,57.03,56.95,57.02,85597.0,51.2363,51.2902,51.2183,51.2813,85597.0
2021-09-16 13:20:00,57.01,57.04,56.99,57.0,89271.0,51.2723,51.2992,51.2543,51.2633,89271.0
2021-09-16 13:25:00,57.0,57.05,56.99,57.03,195750.0,51.2633,51.3082,51.2543,51.2902,195750.0
2021-09-16 13:30:00,57.03,57.12,57.02,57.1,144260.0,51.2902,51.3712,51.2813,51.3532,144260.0
2021-09-16 13:35:00,57.1,57.12,57.05,57.07,258237.0,51.3532,51.3712,51.3082,51.3262,258237.0
2021-09-16 13:40:00,57.07,57.12,57.06,57.12,74967.0,51.3262,51.3712,51.3172,51.3712,74967.0
2021-09-16 13:45:00,57.11,57.12,57.1,57.11,70765.0,51.3622,51.3712,51.3532,51.3622,70765.0
2021-09-16 13:50:00,57.11,57.29,57.1,57.29,138706.0,51.3622,51.5241,51.3532,51.5241,138706.0
2021-09-16 13:55:00,57.28,57.3,57.26,57.27,111679.0,51.5151,51.5331,51.4971,51.5061,111679.0
2021-09-16 14:00:00,57.27,57.32,57.27,57.31,81448.0,51.5061,51.5511,51.5061,51.5421,81448.0
2021-09-16 14:05:00,57.32,57.32,57.25,57.29,53073.0,51.5511,51.5511,51.4881,51.5241,53073.0
2021-09-16 14:10:00,57.28,57.36,57.28,57.34,107746.0,51.5151,51.587,51.5151,51.569,107746.0
2021-09-16 14:15:00,57.35,57.41,57.34,57.4,94066.0,51.578,51.632,51.569,51.623,94066.0
2021-09-16 14:20:00,57.41,57.43,57.38,57.41,82499.0,51.632,51.65,51.605,51.632,82499.0
2021-09-16 14:25:00,57.41,57.43,57.38,57.42,141988.0,51.632,51.65,51.605,51.641,141988.0
2021-09-16 14:30:00,57.42,57.5,57.41,57.47,80032.0,51.641,51.7129,51.632,51.686,80032.0
2021-09-16 14:35:00,57.47,57.5,57.45,57.48,81679.0,51.686,51.7129,51.668,51.695,81679.0
2021-09-16 14:40:00,57.48,57.48,57.42,57.47,90429.0,51.695,51.695,51.641,51.686,90429.0
2021-09-16 14:45:00,57.48,57.49,57.43,57.49,62427.0,51.695,51.704,51.65,51.704,62427.0
2021-09-16 14:50:00,57.48,57.56,57.48,57.55,146259.0,51.695,51.7669,51.695,51.7579,146259.0
2021-09-16 14:55:00,57.54,57.61,57.53,57.58,103451.0,51.7489,51.8119,51.7399,51.7849,103451.0
2021-09-16 15:00:00,57.59,57.61,57.56,57.59,74871.0,51.7939,51.8119,51.7669,51.7939,74871.0
2021-09-16 15:05:00,57.59,57.7,57.58,57.69,141666.0,51.7939,51.8928,51.7849,51.8838,141666.0
2021-09-16 15:10:00,57.69,57.73,57.66,57.67,82113.0,51.8838,51.9198,51.8568,51.8658,82113.0
2021-09-16 15:15:00,57.67,57.71,57.6,57.63,100768.0,51.8658,51.9018,51.8029,51.8299,100768.0
2021-09-16 15:20:00,57.62,57.63,57.58,57.6,70322.0,51.8209,51.8299,51.7849,51.8029,70322.0
2021-09-16 15:25:00,57.6,57.62,57.56,57.56,103578.0,51.8029,51.8209,51.7669,51.7669,103578.0
2021-09-16 15:30:00,57.57,57.62,57.54,57.55,152848.0,51.7759,51.8209,51.7489,51.7579,152848.0
2021-09-16 15:35:00,57.56,57.61,57.52,57.6,268114.0,51.7669,51.8119,51.7309,51.8029,268114.0
2021-09-16 15:40:00,57.61,57.63,57.55,57.56,274846.0,51.8119,51.8299,51.7579,51.7669,274846.0
2021-09-16 15:45:00,57.55,57.59,57.44,57.44,436011.0,51.7579,51.7939,51.659,51.659,436011.0
2021-09-16 15:50:00,57.45,57.46,57.25,57.27,718013.0,51.668,51.677,51.4881,51.5061,718013.0
2021-09-16 15:55:00,57.27,57.31,57.17,57.29,1100872.0,51.5061,51.5421,51.4162,51.5241,1100872.0
2021-09-17 09:30:00,56.95,57.53,56.93,57.51,4030931.0,51.2183,51.7399,51.2003,51.7219,4030931.0
2021-09-17 09:35:00,57.5,57.56,57.3,57.46,151754.0,51.7129,51.7669,51.5331,51.677,151754.0
2021-09-17 09:40:00,57.45,57.62,57.39,57.55,198456.0,51.668,51.8209,51.614,51.7579,198456.0
2021-09-17 09:45:00,57.54,57.65,57.43,57.47,242941.0,51.7489,51.8478,51.65,51.686,242941.0
2021-09-17 09:50:00,57.48,57.56,57.42,57.43,162066.0,51.695,51.7669,51.641,51.65,162066.0
2021-09-17 09:55:00,57.44,57.47,57.27,57.33,181280.0,51.659,51.686,51.5061,51.5601,181280.0
2021-09-17 10:00:00,57.33,57.34,57.18,57.34,138668.0,51.5601,51.569,51.4252,51.569,138668.0
2021-09-17 10:05:00,57.35,57.36,57.22,57.35,130668.0,51.578,51.587,51.4611,51.578,130668.0
2021-09-17 10:10:00,57.35,57.37,57.21,57.22,89491.0,51.578,51.596,51.4521,51.4611,89491.0
2021-09-17 10:15:00,57.22,57.29,57.21,57.28,72925.0,51.4611,51.5241,51.4521,51.5151,72925.0
2021-09-17 10:20:00,57.3,57.33,57.22,57.22,80611.0,51.5331,51.5601,51.4611,51.4611,80611.0
2021-09-17 10:25:00,57.21,57.28,57.2,57.23,71314.0,51.4521,51.5151,51.4431,51.4701,71314.0
2021-09-17 10:30:00,57.22,57.23,57.12,57.13,91473.0,51.4611,51.4701,51.3712,51.3802,91473.0
2021-09-17 10:35:00,57.13,57.14,57.04,57.09,90382.0,51.3802,51.3892,51.2992,51.3442,90382.0
2021-09-17 10:40:00,57.09,57.09,57.0,57.04,97183.0,51.3442,51.3442,51.2633,51.2992,97183.0
2021-09-17 10:45:00,57.04,57.08,56.99,56.99,96674.0,51.2992,51.3352,51.2543,51.2543,96674.0
2021-09-17 10:50:00,56.99,57.07,56.95,57.05,168254.0,51.2543,51.3262,51.2183,51.3082,168254.0
2021-09-17 10:55:00,57.05,57.13,57.01,57.13,112307.0,51.3082,51.3802,51.2723,51.3802,112307.0
2021-09-17 11:00:00,57.13,57.14,57.06,57.11,134069.0,51.3802,51.3892,51.3172,51.3622,134069.0
2021-09-17 11:05:00,57.11,57.11,57.04,57.09,74578.0,51.3622,51.3622,51.2992,51.3442,74578.0
2021-09-17 11:10:00,57.1,57.15,57.01,57.14,85603.0,51.3532,51.3982,51.2723,51.3892,85603.0
2021-09-17 11:15:00,57.13,57.18,57.12,57.15,70155.0,51.3802,51.4252,51.3712,51.3982,70155.0
2021-09-17 11:20:00,57.14,57.18,57.11,57.15,68668.0,51.3892,51.4252,51.3622,51.3982,68668.0
2021-09-17 11:25:00,57.14,57.14,57.03,57.04,60788.0,51.3892,51.3892,51.2902,51.2992,60788.0
2021-09-17 11:30:00,57.04,57.07,56.97,57.06,84097.0,51.2992,51.3262,51.2363,51.3172,84097.0
2021-09-17 11:35:00,57.06,57.09,57.02,57.08,82601.0,51.3172,51.3442,51.2813,51.3352,82601.0
2021-09-17 11:40:00,57.08,57.1,56.94,56.96,91087.0,51.3352,51.3532,51.2093,51.2273,91087.0
2021-09-17 11:45:00,56.96,57.05,56.95,57.04,95417.0,51.2273,51.3082,51.2183,51.2992,95417.0
2021-09-17 11:50:00,57.03,57.03,56.92,56.92,114927.0,51.2902,51.2902,51.1913,51.1913,114927.0
2021-09-17 11:55:00,56.92,57.04,56.91,56.98,63692.0,51.1913,51.2992,51.1823,51.2453,63692.0
2021-09-17 12:00:00,56.99,57.07,56.96,57.07,94455.0,51.2543,51.3262,51.2273,51.3262,94455.0
2021-09-17 12:05:00,57.06,57.1,57.01,57.05,64380.0,51.3172,51.3532,51.2723,51.3082,64380.0
2021-09-17 12:10:00,57.04,57.06,57.0,57.01,118549.0,51.2992,51.3172,51.2633,51.2723,118549.0
2021-09-17 12:15:00,57.01,57.1,57.0,57.07,68411.0,51.2723,51.3532,51.2633,51.3262,68411.0
2021-09-17 12:20:00,57.08,57.09,57.02,57.09,78290.0,51.3352,51.3442,51.2813,51.3442,78290.0
2021-09-17 12:25:00,57.09,57.09,57.05,57.07,38294.0,51.3442,51.3442,51.3082,51.3262,38294.0
2021-09-17 12:30:00,57.07,57.11,57.06,57.09,41869.0,51.3262,51.3622,51.3172,51.3442,41869.0
2021-09-17 12:35:00,57.08,57.12,57.07,57.12,46661.0,51.3352,51.3712,51.3262,51.3712,46661.0
2021-09-17 12:40:00,57.12,57.13,57.06,57.08,51294.0,51.3712,51.3802,51.3172,51.3352,51294.0
2021-09-17 12:45:00,57.08,57.1,57.05,57.06,51551.0,51.3352,51.3532,51.3082,51.3172,51551.0
2021-09-17 12:50:00,57.06,57.09,57.02,57.08,80237.0,51.3172,51.3442,51.2813,51.3352,80237.0
2021-09-17 12:55:00,57.09,57.12,57.06,57.1,66121.0,51.3442,51.3712,51.3172,51.3532,66121.0
2021-09-17 13:00:00,57.09,57.1,56.98,57.03,78358.0,51.3442,51.3532,51.2453,51.2902,78358.0
2021-09-17 13:05:00,57.03,57.07,56.97,56.99,78616.0,51.2902,51.3262,51.2363,51.2543,78616.0
2021-09-17 13:10:00,56.99,57.02,56.96,56.97,47806.0,51.2543,51.2813,51.2273,51.2363,47806.0
2021-09-17 13:15:00,56.98,57.0,56.95,56.98,70995.0,51.2453,51.2633,51.2183,51.2453,70995.0
2021-09-17 13:20:00,56.98,56.99,56.86,56.9,126649.0,51.2453,51.2543,51.1374,51.1733,126649.0
2021-09-17 13:25:00,56.9,56.93,56.86,56.92,134248.0,51.1733,51.2003,51.1374,51.1913,134248.0
2021-09-17 13:30:00,56.92,56.93,56.87,56.93,78917.0,51.1913,51.2003,51.1464,51.2003,78917.0
2021-09-17 13:35:00,56.93,56.95,56.88,56.95,87022.0,51.2003,51.2183,51.1553,51.2183,87022.0
2021-09-17 13:40:00,56.95,56.95,56.89,56.92,62720.0,51.2183,51.2183,51.1643,51.1913,62720.0
2021-09-17 13:45:00,56.91,56.91,56.84,56.87,128037.0,51.1823,51.1823,51.1194,51.1464,128037.0
2021-09-17 13:50:00,56.87,56.88,56.8,56.88,72591.0,51.1464,51.1553,51.0834,51.1553,72591.0
2021-09-17 13:55:00,56.88,56.89,56.84,56.88,45706.0,51.1553,51.1643,51.1194,51.1553,45706.0
2021-09-17 14:00:00,56.87,56.9,56.86,56.9,65645.0,51.1464,51.1733,51.1374,51.1733,65645.0
2021-09-17 14:05:00,56.89,56.98,56.88,56.97,56905.0,51.1643,51.2453,51.1553,51.2363,56905.0
2021-09-17 14:10:00,56.98,57.0,56.92,56.93,43620.0,51.2453,51.2633,51.1913,51.2003,43620.0
2021-09-17 14:15:00,56.93,56.94,56.88,56.89,69781.0,51.2003,51.2093,51.1553,51.1643,69781.0
2021-09-17 14:20:00,56.89,56.96,56.89,56.95,38330.0,51.1643,51.2273,51.1643,51.2183,38330.0
2021-09-17 14:25:00,56.95,56.95,56.88,56.89,50015.0,51.2183,51.2183,51.1553,51.1643,50015.0
2021-09-17 14:30:00,56.9,56.92,56.87,56.87,43900.0,51.1733,51.1913,51.1464,51.1464,43900.0
2021-09-17 14:35:00,56.87,56.89,56.84,56.87,95138.0,51.1464,51.1643,51.1194,51.1464,95138.0
2021-09-17 14:40:00,56.87,56.97,56.87,56.96,62859.0,51.1464,51.2363,51.1464,51.2273,62859.0
2021-09-17 14:45:00,56.97,57.06,56.96,57.04,120590.0,51.2363,51.3172,51.2273,51.2992,120590.0
2021-09-17 14:50:00,57.05,57.08,57.0,57.03,123908.0,51.3082,51.3352,51.2633,51.2902,123908.0
2021-09-17 14:55:00,57.03,57.1,57.01,57.02,109746.0,51.2902,51.3532,51.2723,51.2813,109746.0
2021-09-17 15:00:00,57.02,57.13,57.02,57.07,114647.0,51.2813,51.3802,51.2813,51.3262,114647.0
2021-09-17 15:05:00,57.07,57.08,57.04,57.07,67792.0,51.3262,51.3352,51.2992,51.3262,67792.0
2021-09-17 15:10:00,57.06,57.11,57.05,57.09,95429.0,51.3172,51.3622,51.3082,51.3442,95429.0
2021-09-17 15:15:00,57.09,57.16,57.08,57.11,102821.0,51.3442,51.4072,51.3352,51.3622,102821.0
2021-09-17 15:20:00,57.12,57.17,57.11,57.14,86715.0,51.3712,51.4162,51.3622,51.3892,86715.0
2021-09-17 15:25:00,57.13,57.15,57.07,57.11,114376.0,51.3802,51.3982,51.3262,51.3622,114376.0
2021-09-17 15:30:00,57.11,57.15,57.05,57.05,184061.0,51.3622,51.3982,51.3082,51.3082,184061.0
2021-09-17 15:35:00,57.05,57.08,56.97,57.07,144265.0,51.3082,51.3352,51.2363,51.3262,144265.0
2021-09-17 15:40:00,57.08,57.2,57.08,57.19,222661.0,51.3352,51.4431,51.3352,51.4341,222661.0
2021-09-17 15:45:00,57.2,57.21,57.05,57.07,253711.0,51.4431,51.4521,51.3082,51.3262,253711.0
2021-09-17 15:50:00,57.07,57.1,56.96,57.04,657833.0,51.3262,51.3532,51.2273,51.2992,657833.0
2021-09-17 15:55:00,57.03,57.2,57.01,57.11,744978.0,51.2902,51.4431,51.2723,51.3622,744978.0
2021-09-20 09:30:00,56.81,56.89,56.38,56.56,597600.0,51.0924,51.1643,50.7057,50.8676,597600.0
2021-09-20 09:35:00,56.57,56.63,56.34,56.62,259577.0,50.8765,50.9305,50.6697,50.9215,259577.0
2021-09-20 09:40:00,56.63,56.85,56.54,56.63,254367.0,50.9305,51.1284,50.8496,50.9305,254367.0
2021-09-20 09:45:00,56.64,56.84,56.62,56.8,153277.0,50.9395,51.1194,50.9215,51.0834,153277.0
2021-09-20 09:50:00,56.81,56.99,56.67,56.96,149714.0,51.0924,51.2543,50.9665,51.2273,149714.0
2021-09-20 09:55:00,56.96,56.99,56.75,56.79,106802.0,51.2273,51.2543,51.0384,51.0744,106802.0
2021-09-20 10:00:00,56.79,56.82,56.67,56.8,166236.0,51.0744,51.1014,50.9665,51.0834,166236.0
2021-09-20 10:05:00,56.8,56.96,56.75,56.76,98084.0,51.0834,51.2273,51.0384,51.0474,98084.0
2021-09-20 10:10:00,56.76,56.89,56.76,56.77,109410.0,51.0474,51.1643,51.0474,51.0564,109410.0
2021-09-20 10:15:00,56.77,56.79,56.69,56.76,111333.0,51.0564,51.0744,50.9845,51.0474,111333.0
2021-09-20 10:20:00,56.75,56.78,56.7,56.72,101967.0,51.0384,51.0654,50.9935,51.0114,101967.0
2021-09-20 10:25:00,56.71,56.74,56.64,56.69,149551.0,51.0025,51.0294,50.9395,50.9845,149551.0
2021-09-20 10:30:00,56.69,56.73,56.59,56.67,114814.0,50.9845,51.0204,50.8945,50.9665,114814.0
2021-09-20 10:35:00,56.67,56.72,56.52,56.57,153929.0,50.9665,51.0114,50.8316,50.8765,153929.0
2021-09-20 10:40:00,56.58,56.58,56.44,56.48,148090.0,50.8855,50.8855,50.7596,50.7956,148090.0
2021-09-20 10:45:00,56.47,56.51,56.41,56.48,104285.0,50.7866,50.8226,50.7326,50.7956,104285.0
2021-09-20 10:50:00,56.48,56.53,56.42,56.52,87423.0,50.7956,50.8406,50.7416,50.8316,87423.0
2021-09-20 10:55:00,56.53,56.53,56.42,56.53,86747.0,50.8406,50.8406,50.7416,50.8406,86747.0
2021-09-20 11:00:00,56.51,56.56,56.44,56.52,122501.0,50.8226,50.8676,50.7596,50.8316,122501.0
2021-09-20 11:05:00,56.52,56.6,56.5,56.5,116404.0,50.8316,50.9035,50.8136,50.8136,116404.0
2021-09-20 11:10:00,56.5,56.55,56.45,56.5,105160.0,50.8136,50.8586,50.7686,50.8136,105160.0
2021-09-20 11:15:00,56.49,56.51,56.42,56.49,110577.0,50.8046,50.8226,50.7416,50.8046,110577.0
2021-09-20 11:20:00,56.49,56.5,56.39,56.4,108337.0,50.8046,50.8136,50.7147,50.7237,108337.0
2021-09-20 11:25:00,56.4,56.43,56.31,56.39,158029.0,50.7237,50.7506,50.6427,50.7147,158029.0
2021-09-20 11:30:00,56.38,56.39,56.22,56.26,133970.0,50.7057,50.7147,50.5618,50.5977,133970.0
2021-09-20 11:35:00,56.26,56.3,56.23,56.29,120882.0,50.5977,50.6337,50.5708,50.6247,120882.0
2021-09-20 11:40:00,56.28,56.29,56.23,56.27,94057.0,50.6157,50.6247,50.5708,50.6067,94057.0
2021-09-20 11:45:00,56.27,56.3,56.24,56.26,110726.0,50.6067,50.6337,50.5798,50.5977,110726.0
2021-09-20 11:50:00,56.26,56.28,56.21,56.24,135439.0,50.5977,50.6157,50.5528,50.5798,135439.0
2021-09-20 11:55:00,56.23,56.24,56.17,56.23,94175.0,50.5708,50.5798,50.5168,50.5708,94175.0
2021-09-20 12:00:00,56.22,56.23,56.14,56.16,91826.0,50.5618,50.5708,50.4898,50.5078,91826.0
2021-09-20 12:05:00,56.15,56.18,56.12,56.15,72771.0,50.4988,50.5258,50.4718,50.4988,72771.0
2021-09-20 12:10:00,56.15,56.24,56.14,56.22,144430.0,50.4988,50.5798,50.4898,50.5618,144430.0
2021-09-20 12:15:00,56.21,56.27,56.2,56.22,120465.0,50.5528,50.6067,50.5438,50.5618,120465.0
2021-09-20 12:20:00,56.21,56.22,56.11,56.14,202411.0,50.5528,50.5618,50.4628,50.4898,202411.0
2021-09-20 12:25:00,56.15,56.26,56.15,56.23,88213.0,50.4988,50.5977,50.4988,50.5708,88213.0
2021-09-20 12:30:00,56.23,56.23,56.13,56.13,98895.0,50.5708,50.5708,50.4808,50.4808,98895.0
2021-09-20 12:35:00,56.14,56.19,56.14,56.17,100800.0,50.4898,50.5348,50.4898,50.5168,100800.0
2021-09-20 12:40:00,56.16,56.17,56.06,56.14,96236.0,50.5078,50.5168,50.4179,50.4898,96236.0
2021-09-20 12:45:00,56.13,56.17,56.08,56.11,112990.0,50.4808,50.5168,50.4359,50.4628,112990.0
2021-09-20 12:50:00,56.11,56.15,56.09,56.12,83301.0,50.4628,50.4988,50.4449,50.4718,83301.0
2021-09-20 12:55:00,56.11,56.13,56.02,56.06,95546.0,50.4628,50.4808,50.3819,50.4179,95546.0
2021-09-20 13:00:00,56.06,56.09,55.98,56.0,108122.0,50.4179,50.4449,50.3459,50.3639,108122.0
2021-09-20 13:05:00,56.0,56.04,55.97,55.98,95587.0,50.3639,50.3999,50.3369,50.3459,95587.0
2021-09-20 13:10:00,55.98,56.02,55.96,56.0,313432.0,50.3459,50.3819,50.3279,50.3639,313432.0
2021-09-20 13:15:00,56.0,56.01,55.94,55.97,124630.0,50.3639,50.3729,50.31,50.3369,124630.0
2021-09-20 13:20:00,55.97,56.02,55.94,56.02,82353.0,50.3369,50.3819,50.31,50.3819,82353.0
2021-09-20 13:25:00,56.02,56.12,56.02,56.11,93969.0,50.3819,50.4718,50.3819,50.4628,93969.0
2021-09-20 13:30:00,56.11,56.12,56.07,56.07,76940.0,50.4628,50.4718,50.4269,50.4269,76940.0
2021-09-20 13:35:00,56.07,56.16,56.06,56.16,80713.0,50.4269,50.5078,50.4179,50.5078,80713.0
2021-09-20 13:40:00,56.16,56.18,56.07,56.08,71040.0,50.5078,50.5258,50.4269,50.4359,71040.0
2021-09-20 13:45:00,56.08,56.13,56.06,56.11,57408.0,50.4359,50.4808,50.4179,50.4628,57408.0
2021-09-20 13:50:00,56.11,56.13,56.08,56.09,69561.0,50.4628,50.4808,50.4359,50.4449,69561.0
2021-09-20 13:55:00,56.08,56.12,56.07,56.11,96560.0,50.4359,50.4718,50.4269,50.4628,96560.0
2021-09-20 14:00:00,56.11,56.15,56.08,56.09,80766.0,50.4628,50.4988,50.4359,50.4449,80766.0
2021-09-20 14:05:00,56.09,56.11,56.01,56.01,103360.0,50.4449,50.4628,50.3729,50.3729,103360.0
2021-09-20 14:10:00,56.02,56.03,55.96,55.98,81626.0,50.3819,50.3909,50.3279,50.3459,81626.0
2021-09-20 14:15:00,55.97,56.02,55.96,56.0,76108.0,50.3369,50.3819,50.3279,50.3639,76108.0
2021-09-20 14:20:00,56.0,56.03,55.9,55.91,98863.0,50.3639,50.3909,50.274,50.283,98863.0
2021-09-20 14:25:00,55.91,55.93,55.9,55.91,168058.0,50.283,50.301,50.274,50.283,168058.0
2021-09-20 14:30:00,55.9,55.99,55.87,55.94,258729.0,50.274,50.3549,50.247,50.31,258729.0
2021-09-20 14:35:00,55.95,55.97,55.86,55.97,148532.0,50.3189,50.3369,50.238,50.3369,148532.0
2021-09-20 14:40:00,55.96,56.01,55.91,55.96,126160.0,50.3279,50.3729,50.283,50.3279,126160.0
2021-09-20 14:45:00,55.95,56.04,55.94,55.98,98093.0,50.3189,50.3999,50.31,50.3459,98093.0
2021-09-20 14:50:00,55.97,56.02,55.91,55.91,108666.0,50.3369,50.3819,50.283,50.283,108666.0
2021-09-20 14:55:00,55.92,56.06,55.91,56.0,140786.0,50.292,50.4179,50.283,50.3639,140786.0
2021-09-20 15:00:00,55.98,56.06,55.97,56.03,99270.0,50.3459,50.4179,50.3369,50.3909,99270.0
2021-09-20 15:05:00,56.03,56.03,55.94,55.99,167761.0,50.3909,50.3909,50.31,50.3549,167761.0
2021-09-20 15:10:00,56.0,56.05,55.97,55.99,176808.0,50.3639,50.4089,50.3369,50.3549,176808.0
2021-09-20 15:15:00,55.99,56.02,55.92,55.97,179983.0,50.3549,50.3819,50.292,50.3369,179983.0
2021-09-20 15:20:00,55.96,56.07,55.96,56.04,157799.0,50.3279,50.4269,50.3279,50.3999,157799.0
2021-09-20 15:25:00,56.04,56.14,56.0,56.14,180012.0,50.3999,50.4898,50.3639,50.4898,180012.0
2021-09-20 15:30:00,56.14,56.17,56.08,56.11,224468.0,50.4898,50.5168,50.4359,50.4628,224468.0
2021-09-20 15:35:00,56.11,56.21,56.08,56.09,213662.0,50.4628,50.5528,50.4359,50.4449,213662.0
2021-09-20 15:40:00,56.09,56.21,56.09,56.16,240705.0,50.4449,50.5528,50.4449,50.5078,240705.0
2021-09-20 15:45:00,56.16,56.27,56.13,56.22,269896.0,50.5078,50.6067,50.4808,50.5618,269896.0
2021-09-20 15:50:00,56.22,56.4,56.21,56.3,659518.0,50.5618,50.7237,50.5528,50.6337,659518.0
2021-09-20 15:55:00,56.3,56.55,56.29,56.5,1060973.0,50.6337,50.8586,50.6247,50.8136,1060973.0
2021-09-21 09:30:00,56.95,57.17,56.85,56.9,305338.0,51.2183,51.4162,51.1284,51.1733,305338.0
2021-09-21 09:35:00,56.9,57.05,56.74,56.97,169269.0,51.1733,51.3082,51.0294,51.2363,169269.0
2021-09-21 09:40:00,56.96,57.24,56.78,57.24,196272.0,51.2273,51.4791,51.0654,51.4791,196272.0
2021-09-21 09:45:00,57.24,57.3,57.17,57.2,135811.0,51.4791,51.5331,51.4162,51.4431,135811.0
2021-09-21 09:50:00,57.19,57.27,57.04,57.07,114573.0,51.4341,51.5061,51.2992,51.3262,114573.0
2021-09-21 09:55:00,57.08,57.12,56.89,56.93,124965.0,51.3352,51.3712,51.1643,51.2003,124965.0
2021-09-21 10:00:00,56.93,56.95,56.83,56.87,118293.0,51.2003,51.2183,51.1104,51.1464,118293.0
2021-09-21 10:05:00,56.85,56.85,56.64,56.65,113945.0,51.1284,51.1284,50.9395,50.9485,113945.0
2021-09-21 10:10:00,56.65,56.71,56.62,56.62,130254.0,50.9485,51.0025,50.9215,50.9215,130254.0
2021-09-21 10:15:00,56.62,56.7,56.57,56.68,143461.0,50.9215,50.9935,50.8765,50.9755,143461.0
2021-09-21 10:20:00,56.68,56.69,56.47,56.47,78717.0,50.9755,50.9845,50.7866,50.7866,78717.0
2021-09-21 10:25:00,56.48,56.51,56.44,56.5,98710.0,50.7956,50.8226,50.7596,50.8136,98710.0
2021-09-21 10:30:00,56.5,56.5,56.37,56.4,103178.0,50.8136,50.8136,50.6967,50.7237,103178.0
2021-09-21 10:35:00,56.4,56.42,56.29,56.33,184193.0,50.7237,50.7416,50.6247,50.6607,184193.0
2021-09-21 10:40:00,56.33,56.36,56.29,56.29,198492.0,50.6607,50.6877,50.6247,50.6247,198492.0
2021-09-21 10:45:00,56.29,56.31,56.18,56.2,129596.0,50.6247,50.6427,50.5258,50.5438,129596.0
2021-09-21 10:50:00,56.21,56.21,56.13,56.2,155939.0,50.5528,50.5528,50.4808,50.5438,155939.0
2021-09-21 10:55:00,56.2,56.32,56.16,56.32,299321.0,50.5438,50.6517,50.5078,50.6517,299321.0
2021-09-21 11:00:00,56.31,56.32,56.18,56.27,166023.0,50.6427,50.6517,50.5258,50.6067,166023.0
2021-09-21 11:05:00,56.28,56.37,56.27,56.32,185195.0,50.6157,50.6967,50.6067,50.6517,185195.0
2021-09-21 11:10:00,56.32,56.45,56.31,56.43,171072.0,50.6517,50.7686,50.6427,50.7506,171072.0
2021-09-21 11:15:00,56.44,56.46,56.24,56.27,74476.0,50.7596,50.7776,50.5798,50.6067,74476.0
2021-09-21 11:20:00,56.28,56.29,56.21,56.24,85918.0,50.6157,50.6247,50.5528,50.5798,85918.0
2021-09-21 11:25:00,56.23,56.25,56.15,56.17,78787.0,50.5708,50.5888,50.4988,50.5168,78787.0
2021-09-21 11:30:00,56.17,56.31,56.13,56.31,254926.0,50.5168,50.6427,50.4808,50.6427,254926.0
2021-09-21 11:35:00,56.3,56.35,56.29,56.29,59897.0,50.6337,50.6787,50.6247,50.6247,59897.0
2021-09-21 11:40:00,56.3,56.33,56.27,56.32,76735.0,50.6337,50.6607,50.6067,50.6517,76735.0
2021-09-21 11:45:00,56.32,56.35,56.29,56.3,82310.0,50.6517,50.6787,50.6247,50.6337,82310.0
2021-09-21 11:50:00,56.31,56.37,56.28,56.31,136758.0,50.6427,50.6967,50.6157,50.6427,136758.0
2021-09-21 11:55:00,56.31,56.33,56.23,56.23,39033.0,50.6427,50.6607,50.5708,50.5708,39033.0
2021-09-21 12:00:00,56.24,56.34,56.21,56.29,63937.0,50.5798,50.6697,50.5528,50.6247,63937.0
2021-09-21 12:05:00,56.29,56.34,56.27,56.32,55760.0,50.6247,50.6697,50.6067,50.6517,55760.0
2021-09-21 12:10:00,56.32,56.39,56.31,56.35,135449.0,50.6517,50.7147,50.6427,50.6787,135449.0
2021-09-21 12:15:00,56.34,56.34,56.28,56.31,80979.0,50.6697,50.6697,50.6157,50.6427,80979.0
2021-09-21 12:20:00,56.31,56.34,56.25,56.26,74257.0,50.6427,50.6697,50.5888,50.5977,74257.0
2021-09-21 12:25:00,56.26,56.31,56.24,56.28,123834.0,50.5977,50.6427,50.5798,50.6157,123834.0
2021-09-21 12:30:00,56.28,56.28,56.24,56.27,56562.0,50.6157,50.6157,50.5798,50.6067,56562.0
2021-09-21 12:35:00,56.27,56.29,56.22,56.29,62474.0,50.6067,50.6247,50.5618,50.6247,62474.0
2021-09-21 12:40:00,56.29,56.34,56.27,56.3,55241.0,50.6247,50.6697,50.6067,50.6337,55241.0
2021-09-21 12:45:00,56.3,56.33,56.23,56.26,82901.0,50.6337,50.6607,50.5708,50.5977,82901.0
2021-09-21 12:50:00,56.26,56.27,56.15,56.2,71736.0,50.5977,50.6067,50.4988,50.5438,71736.0
2021-09-21 12:55:00,56.2,56.26,56.18,56.22,79561.0,50.5438,50.5977,50.5258,50.5618,79561.0
2021-09-21 13:00:00,56.22,56.25,56.12,56.15,67015.0,50.5618,50.5888,50.4718,50.4988,67015.0
2021-09-21 13:05:00,56.15,56.18,56.11,56.16,75431.0,50.4988,50.5258,50.4628,50.5078,75431.0
2021-09-21 13:10:00,56.16,56.23,56.16,56.18,81615.0,50.5078,50.5708,50.5078,50.5258,81615.0
2021-09-21 13:15:00,56.19,56.19,56.14,56.19,87262.0,50.5348,50.5348,50.4898,50.5348,87262.0
2021-09-21 13:20:00,56.19,56.21,56.08,56.09,103131.0,50.5348,50.5528,50.4359,50.4449,103131.0
2021-09-21 13:25:00,56.1,56.1,56.02,56.04,103270.0,50.4538,50.4538,50.3819,50.3999,103270.0
2021-09-21 13:30:00,56.04,56.06,55.99,56.05,90831.0,50.3999,50.4179,50.3549,50.4089,90831.0
2021-09-21 13:35:00,56.04,56.06,56.01,56.04,48454.0,50.3999,50.4179,50.3729,50.3999,48454.0
2021-09-21 13:40:00,56.03,56.06,55.99,56.04,55968.0,50.3909,50.4179,50.3549,50.3999,55968.0
2021-09-21 13:45:00,56.05,56.07,56.0,56.04,66951.0,50.4089,50.4269,50.3639,50.3999,66951.0
2021-09-21 13:50:00,56.04,56.1,55.96,55.98,173528.0,50.3999,50.4538,50.3279,50.3459,173528.0
2021-09-21 13:55:00,55.98,56.05,55.98,56.05,97083.0,50.3459,50.4089,50.3459,50.4089,97083.0
2021-09-21 14:00:00,56.04,56.13,56.04,56.08,86851.0,50.3999,50.4808,50.3999,50.4359,86851.0
2021-09-21 14:05:00,56.07,56.12,56.04,56.1,156934.0,50.4269,50.4718,50.3999,50.4538,156934.0
2021-09-21 14:10:00,56.1,56.1,56.03,56.07,100336.0,50.4538,50.4538,50.3909,50.4269,100336.0
2021-09-21 14:15:00,56.07,56.09,56.03,56.04,154838.0,50.4269,50.4449,50.3909,50.3999,154838.0
2021-09-21 14:20:00,56.04,56.05,55.78,55.79,461051.0,50.3999,50.4089,50.1661,50.175,461051.0
2021-09-21 14:25:00,55.79,55.87,55.74,55.8,199093.0,50.175,50.247,50.1301,50.184,199093.0
2021-09-21 14:30:00,55.79,56.0,55.76,55.99,197146.0,50.175,50.3639,50.1481,50.3549,197146.0
2021-09-21 14:35:00,56.0,56.04,55.99,56.0,110757.0,50.3639,50.3999,50.3549,50.3639,110757.0
2021-09-21 14:40:00,56.01,56.09,55.99,56.09,39768.0,50.3729,50.4449,50.3549,50.4449,39768.0
2021-09-21 14:45:00,56.08,56.11,56.05,56.1,51588.0,50.4359,50.4628,50.4089,50.4538,51588.0
2021-09-21 14:50:00,56.11,56.29,56.11,56.23,119140.0,50.4628,50.6247,50.4628,50.5708,119140.0
2021-09-21 14:55:00,56.23,56.24,56.18,56.23,61333.0,50.5708,50.5798,50.5258,50.5708,61333.0
2021-09-21 15:00:00,56.25,56.32,56.22,56.24,109048.0,50.5888,50.6517,50.5618,50.5798,109048.0
2021-09-21 15:05:00,56.24,56.29,56.23,56.26,93534.0,50.5798,50.6247,50.5708,50.5977,93534.0
2021-09-21 15:10:00,56.26,56.29,56.19,56.28,59293.0,50.5977,50.6247,50.5348,50.6157,59293.0
2021-09-21 15:15:00,56.28,56.33,56.19,56.19,93743.0,50.6157,50.6607,50.5348,50.5348,93743.0
2021-09-21 15:20:00,56.2,56.28,56.19,56.26,100962.0,50.5438,50.6157,50.5348,50.5977,100962.0
2021-09-21 15:25:00,56.26,56.31,56.23,56.3,93716.0,50.5977,50.6427,50.5708,50.6337,93716.0
2021-09-21 15:30:00,56.29,56.33,56.27,56.28,135429.0,50.6247,50.6607,50.6067,50.6157,135429.0
2021-09-21 15:35:00,56.28,56.32,56.23,56.24,125936.0,50.6157,50.6517,50.5708,50.5798,125936.0
2021-09-21 15:40:00,56.24,56.33,56.22,56.3,130532.0,50.5798,50.6607,50.5618,50.6337,130532.0
2021-09-21 15:45:00,56.29,56.29,56.15,56.16,219355.0,50.6247,50.6247,50.4988,50.5078,219355.0
2021-09-21 15:50:00,56.16,56.25,56.14,56.15,400159.0,50.5078,50.5888,50.4898,50.4988,400159.0
2021-09-21 15:55:00,56.15,56.2,56.05,56.05,917828.0,50.4988,50.5438,50.4089,50.4089,917828.0
2021-09-22 09:30:00,56.84,56.96,56.62,56.72,435188.0,51.1194,51.2273,50.9215,51.0114,435188.0
2021-09-22 09:35:00,56.71,56.91,56.67,56.77,236973.0,51.0025,51.1823,50.9665,51.0564,236973.0
2021-09-22 09:40:00,56.77,56.87,56.76,56.87,108551.0,51.0564,51.1464,51.0474,51.1464,108551.0
2021-09-22 09:45:00,56.87,57.0,56.77,56.95,203274.0,51.1464,51.2633,51.0564,51.2183,203274.0
2021-09-22 09:50:00,56.94,57.0,56.82,56.96,102690.0,51.2093,51.2633,51.1014,51.2273,102690.0
2021-09-22 09:55:00,56.97,57.01,56.92,56.99,98619.0,51.2363,51.2723,51.1913,51.2543,98619.0
2021-09-22 10:00:00,57.0,57.04,56.9,56.98,178458.0,51.2633,51.2992,51.1733,51.2453,178458.0
2021-09-22 10:05:00,56.98,57.06,56.85,56.86,106824.0,51.2453,51.3172,51.1284,51.1374,106824.0
2021-09-22 10:10:00,56.87,56.87,56.67,56.69,109768.0,51.1464,51.1464,50.9665,50.9845,109768.0
2021-09-22 10:15:00,56.7,56.89,56.69,56.89,105073.0,50.9935,51.1643,50.9845,51.1643,105073.0
2021-09-22 10:20:00,56.89,56.93,56.79,56.82,75516.0,51.1643,51.2003,51.0744,51.1014,75516.0
2021-09-22 10:25:00,56.81,56.82,56.72,56.77,131497.0,51.0924,51.1014,51.0114,51.0564,131497.0
2021-09-22 10:30:00,56.77,56.87,56.76,56.84,110036.0,51.0564,51.1464,51.0474,51.1194,110036.0
2021-09-22 10:35:00,56.84,56.87,56.81,56.87,71391.0,51.1194,51.1464,51.0924,51.1464,71391.0
2021-09-22 10:40:00,56.87,56.87,56.66,56.69,90171.0,51.1464,51.1464,50.9575,50.9845,90171.0
2021-09-22 10:45:00,56.69,56.72,56.61,56.69,93709.0,50.9845,51.0114,50.9125,50.9845,93709.0
2021-09-22 10:50:00,56.69,56.73,56.63,56.66,75214.0,50.9845,51.0204,50.9305,50.9575,75214.0
2021-09-22 10:55:00,56.67,56.75,56.64,56.74,69395.0,50.9665,51.0384,50.9395,51.0294,69395.0
2021-09-22 11:00:00,56.74,56.82,56.74,56.79,131338.0,51.0294,51.1014,51.0294,51.0744,131338.0
2021-09-22 11:05:00,56.79,56.83,56.77,56.78,84381.0,51.0744,51.1104,51.0564,51.0654,84381.0
2021-09-22 11:10:00,56.78,56.8,56.73,56.79,88875.0,51.0654,51.0834,51.0204,51.0744,88875.0
2021-09-22 11:15:00,56.79,56.82,56.74,56.76,75415.0,51.0744,51.1014,51.0294,51.0474,75415.0
2021-09-22 11:20:00,56.77,56.8,56.64,56.65,85996.0,51.0564,51.0834,50.9395,50.9485,85996.0
2021-09-22 11:25:00,56.65,56.67,56.57,56.62,115767.0,50.9485,50.9665,50.8765,50.9215,115767.0
2021-09-22 11:30:00,56.62,56.67,56.61,56.65,116871.0,50.9215,50.9665,50.9125,50.9485,116871.0
2021-09-22 11:35:00,56.64,56.78,56.63,56.71,82796.0,50.9395,51.0654,50.9305,51.0025,82796.0
2021-09-22 11:40:00,56.72,56.79,56.71,56.76,132279.0,51.0114,51.0744,51.0025,51.0474,132279.0
2021-09-22 11:45:00,56.76,56.84,56.74,56.76,134387.0,51.0474,51.1194,51.0294,51.0474,134387.0
2021-09-22 11:50:00,56.76,56.85,56.65,56.69,263529.0,51.0474,51.1284,50.9485,50.9845,263529.0
2021-09-22 11:55:00,56.69,56.71,56.65,56.66,82512.0,50.9845,51.0025,50.9485,50.9575,82512.0
2021-09-22 12:00:00,56.67,56.67,56.57,56.58,58445.0,50.9665,50.9665,50.8765,50.8855,58445.0
2021-09-22 12:05:00,56.59,56.62,56.53,56.55,73161.0,50.8945,50.9215,50.8406,50.8586,73161.0
2021-09-22 12:10:00,56.55,56.56,56.48,56.5,66319.0,50.8586,50.8676,50.7956,50.8136,66319.0
2021-09-22 12:15:00,56.5,56.51,56.42,56.45,163941.0,50.8136,50.8226,50.7416,50.7686,163941.0
2021-09-22 12:20:00,56.46,56.47,56.41,56.43,158553.0,50.7776,50.7866,50.7326,50.7506,158553.0
2021-09-22 12:25:00,56.43,56.45,56.41,56.43,125448.0,50.7506,50.7686,50.7326,50.7506,125448.0
2021-09-22 12:30:00,56.43,56.52,56.42,56.5,250287.0,50.7506,50.8316,50.7416,50.8136,250287.0
2021-09-22 12:35:00,56.5,56.54,56.43,56.45,96894.0,50.8136,50.8496,50.7506,50.7686,96894.0
2021-09-22 12:40:00,56.45,56.51,56.43,56.46,145173.0,50.7686,50.8226,50.7506,50.7776,145173.0
2021-09-22 12:45:00,56.45,56.5,56.44,56.45,81028.0,50.7686,50.8136,50.7596,50.7686,81028.0
2021-09-22 12:50:00,56.46,56.47,56.36,56.37,80595.0,50.7776,50.7866,50.6877,50.6967,80595.0
2021-09-22 12:55:00,56.37,56.38,56.33,56.36,92944.0,50.6967,50.7057,50.6607,50.6877,92944.0
2021-09-22 13:00:00,56.35,56.35,56.24,56.29,109141.0,50.6787,50.6787,50.5798,50.6247,109141.0
2021-09-22 13:05:00,56.3,56.31,56.19,56.2,139466.0,50.6337,50.6427,50.5348,50.5438,139466.0
2021-09-22 13:10:00,56.2,56.22,56.12,56.12,153231.0,50.5438,50.5618,50.4718,50.4718,153231.0
2021-09-22 13:15:00,56.12,56.17,56.1,56.13,161380.0,50.4718,50.5168,50.4538,50.4808,161380.0
2021-09-22 13:20:00,56.13,56.21,56.11,56.16,81797.0,50.4808,50.5528,50.4628,50.5078,81797.0
2021-09-22 13:25:00,56.16,56.27,56.14,56.25,94075.0,50.5078,50.6067,50.4898,50.5888,94075.0
2021-09-22 13:30:00,56.26,56.3,56.23,56.28,86136.0,50.5977,50.6337,50.5708,50.6157,86136.0
2021-09-22 13:35:00,56.28,56.32,56.14,56.23,234354.0,50.6157,50.6517,50.4898,50.5708,234354.0
2021-09-22 13:40:00,56.23,56.31,56.2,56.29,77898.0,50.5708,50.6427,50.5438,50.6247,77898.0
2021-09-22 13:45:00,56.28,56.28,56.14,56.16,115231.0,50.6157,50.6157,50.4898,50.5078,115231.0
2021-09-22 13:50:00,56.15,56.16,56.06,56.08,106883.0,50.4988,50.5078,50.4179,50.4359,106883.0
2021-09-22 13:55:00,56.08,56.18,56.04,56.16,105112.0,50.4359,50.5258,50.3999,50.5078,105112.0
2021-09-22 14:00:00,56.15,56.33,56.04,56.3,197571.0,50.4988,50.6607,50.3999,50.6337,197571.0
2021-09-22 14:05:00,56.32,56.35,56.13,56.22,132259.0,50.6517,50.6787,50.4808,50.5618,132259.0
2021-09-22 14:10:00,56.23,56.32,56.2,56.3,90188.0,50.5708,50.6517,50.5438,50.6337,90188.0
2021-09-22 14:15:00,56.31,56.36,56.23,56.25,141450.0,50.6427,50.6877,50.5708,50.5888,141450.0
2021-09-22 14:20:00,56.26,56.27,56.16,56.18,96604.0,50.5977,50.6067,50.5078,50.5258,96604.0
2021-09-22 14:25:00,56.19,56.31,56.17,56.3,61166.0,50.5348,50.6427,50.5168,50.6337,61166.0
2021-09-22 14:30:00,56.3,56.32,56.22,56.27,112728.0,50.6337,50.6517,50.5618,50.6067,112728.0
2021-09-22 14:35:00,56.27,56.3,56.11,56.12,363515.0,50.6067,50.6337,50.4628,50.4718,363515.0
2021-09-22 14:40:00,56.11,56.13,56.01,56.1,213798.0,50.4628,50.4808,50.3729,50.4538,213798.0
2021-09-22 14:45:00,56.09,56.1,55.97,55.98,185102.0,50.4449,50.4538,50.3369,50.3459,185102.0
2021-09-22 14:50:00,55.98,56.08,55.9,56.04,165529.0,50.3459,50.4359,50.274,50.3999,165529.0
2021-09-22 14:55:00,56.04,56.1,56.0,56.08,290651.0,50.3999,50.4538,50.3639,50.4359,290651.0
2021-09-22 15:00:00,56.08,56.1,56.01,56.08,114892.0,50.4359,50.4538,50.3729,50.4359,114892.0
2021-09-22 15:05:00,56.08,56.13,56.01,56.08,142129.0,50.4359,50.4808,50.3729,50.4359,142129.0
2021-09-22 15:10:00,56.08,56.17,56.04,56.17,375104.0,50.4359,50.5168,50.3999,50.5168,375104.0
2021-09-22 15:15:00,56.16,56.27,56.16,56.27,150316.0,50.5078,50.6067,50.5078,50.6067,150316.0
2021-09-22 15:20:00,56.26,56.29,56.19,56.21,134121.0,50.5977,50.6247,50.5348,50.5528,134121.0
2021-09-22 15:25:00,56.21,56.21,56.14,56.18,89987.0,50.5528,50.5528,50.4898,50.5258,89987.0
2021-09-22 15:30:00,56.17,56.2,56.06,56.11,136356.0,50.5168,50.5438,50.4179,50.4628,136356.0
2021-09-22 15:35:00,56.11,56.21,56.08,56.2,189037.0,50.4628,50.5528,50.4359,50.5438,189037.0
2021-09-22 15:40:00,56.19,56.2,56.1,56.13,129010.0,50.5348,50.5438,50.4538,50.4808,129010.0
2021-09-22 15:45:00,56.13,56.17,56.09,56.1,146651.0,50.4808,50.5168,50.4449,50.4538,146651.0
2021-09-22 15:50:00,56.1,56.14,56.05,56.05,286360.0,50.4538,50.4898,50.4089,50.4089,286360.0
2021-09-22 15:55:00,56.05,56.07,55.96,55.99,745454.0,50.4089,50.4269,50.3279,50.3549,745454.0
2021-09-23 09:30:00,56.09,56.49,55.87,56.29,293083.0,50.4449,50.8046,50.247,50.6247,293083.0
2021-09-23 09:35:00,56.27,56.36,56.15,56.28,140093.0,50.6067,50.6877,50.4988,50.6157,140093.0
2021-09-23 09:40:00,56.29,56.44,56.29,56.44,228898.0,50.6247,50.7596,50.6247,50.7596,228898.0
2021-09-23 09:45:00,56.44,56.67,56.43,56.66,122277.0,50.7596,50.9665,50.7506,50.9575,122277.0
2021-09-23 09:50:00,56.67,56.75,56.59,56.64,127543.0,50.9665,51.0384,50.8945,50.9395,127543.0
2021-09-23 09:55:00,56.65,56.7,56.56,56.59,89429.0,50.9485,50.9935,50.8676,50.8945,89429.0
2021-09-23 10:00:00,56.6,56.83,56.57,56.78,127136.0,50.9035,51.1104,50.8765,51.0654,127136.0
2021-09-23 10:05:00,56.78,56.85,56.74,56.79,116246.0,51.0654,51.1284,51.0294,51.0744,116246.0
2021-09-23 10:10:00,56.79,56.87,56.71,56.86,133786.0,51.0744,51.1464,51.0025,51.1374,133786.0
2021-09-23 10:15:00,56.86,56.89,56.78,56.79,118550.0,51.1374,51.1643,51.0654,51.0744,118550.0
2021-09-23 10:20:00,56.79,56.87,56.77,56.8,117484.0,51.0744,51.1464,51.0564,51.0834,117484.0
2021-09-23 10:25:00,56.8,56.86,56.75,56.8,114700.0,51.0834,51.1374,51.0384,51.0834,114700.0
2021-09-23 10:30:00,56.79,56.81,56.63,56.7,130141.0,51.0744,51.0924,50.9305,50.9935,130141.0
2021-09-23 10:35:00,56.71,56.73,56.55,56.58,111412.0,51.0025,51.0204,50.8586,50.8855,111412.0
2021-09-23 10:40:00,56.58,56.6,56.26,56.3,249139.0,50.8855,50.9035,50.5977,50.6337,249139.0
2021-09-23 10:45:00,56.3,56.5,56.29,56.5,187563.0,50.6337,50.8136,50.6247,50.8136,187563.0
2021-09-23 10:50:00,56.52,56.64,56.47,56.64,93229.0,50.8316,50.9395,50.7866,50.9395,93229.0
2021-09-23 10:55:00,56.64,56.64,56.49,56.53,123910.0,50.9395,50.9395,50.8046,50.8406,123910.0
2021-09-23 11:00:00,56.52,56.52,56.43,56.46,80185.0,50.8316,50.8316,50.7506,50.7776,80185.0
2021-09-23 11:05:00,56.46,56.59,56.46,56.56,93801.0,50.7776,50.8945,50.7776,50.8676,93801.0
2021-09-23 11:10:00,56.57,56.57,56.51,56.52,77611.0,50.8765,50.8765,50.8226,50.8316,77611.0
2021-09-23 11:15:00,56.52,56.59,56.51,56.55,112488.0,50.8316,50.8945,50.8226,50.8586,112488.0
2021-09-23 11:20:00,56.55,56.65,56.51,56.6,120519.0,50.8586,50.9485,50.8226,50.9035,120519.0
2021-09-23 11:25:00,56.6,56.77,56.58,56.76,134713.0,50.9035,51.0564,50.8855,51.0474,134713.0
2021-09-23 11:30:00,56.76,56.8,56.74,56.8,138365.0,51.0474,51.0834,51.0294,51.0834,138365.0
2021-09-23 11:35:00,56.8,56.8,56.68,56.72,154000.0,51.0834,51.0834,50.9755,51.0114,154000.0
2021-09-23 11:40:00,56.72,56.74,56.66,56.72,89259.0,51.0114,51.0294,50.9575,51.0114,89259.0
2021-09-23 11:45:00,56.71,56.84,56.71,56.8,103737.0,51.0025,51.1194,51.0025,51.0834,103737.0
2021-09-23 11:50:00,56.81,56.85,56.79,56.8,56655.0,51.0924,51.1284,51.0744,51.0834,56655.0
2021-09-23 11:55:00,56.8,56.83,56.78,56.79,139455.0,51.0834,51.1104,51.0654,51.0744,139455.0
2021-09-23 12:00:00,56.79,56.79,56.67,56.69,52320.0,51.0744,51.0744,50.9665,50.9845,52320.0
2021-09-23 12:05:00,56.7,56.75,56.66,56.73,55518.0,50.9935,51.0384,50.9575,51.0204,55518.0
2021-09-23 12:10:00,56.73,56.77,56.71,56.71,64834.0,51.0204,51.0564,51.0025,51.0025,64834.0
2021-09-23 12:15:00,56.72,56.73,56.66,56.67,151608.0,51.0114,51.0204,50.9575,50.9665,151608.0
2021-09-23 12:20:00,56.67,56.74,56.63,56.67,75230.0,50.9665,51.0294,50.9305,50.9665,75230.0
2021-09-23 12:25:00,56.67,56.74,56.62,56.73,74805.0,50.9665,51.0294,50.9215,51.0204,74805.0
2021-09-23 12:30:00,56.73,56.79,56.71,56.78,65168.0,51.0204,51.0744,51.0025,51.0654,65168.0
2021-09-23 12:35:00,56.78,56.79,56.74,56.75,56360.0,51.0654,51.0744,51.0294,51.0384,56360.0
2021-09-23 12:40:00,56.75,56.76,56.71,56.76,48363.0,51.0384,51.0474,51.0025,51.0474,48363.0
2021-09-23 12:45:00,56.76,56.84,56.74,56.8,115062.0,51.0474,51.1194,51.0294,51.0834,115062.0
2021-09-23 12:50:00,56.81,56.81,56.77,56.78,68180.0,51.0924,51.0924,51.0564,51.0654,68180.0
2021-09-23 12:55:00,56.78,56.78,56.68,56.68,70739.0,51.0654,51.0654,50.9755,50.9755,70739.0
2021-09-23 13:00:00,56.69,56.71,56.64,56.69,97046.0,50.9845,51.0025,50.9395,50.9845,97046.0
2021-09-23 13:05:00,56.69,56.72,56.67,56.72,77451.0,50.9845,51.0114,50.9665,51.0114,77451.0
2021-09-23 13:10:00,56.72,56.72,56.64,56.65,57882.0,51.0114,51.0114,50.9395,50.9485,57882.0
2021-09-23 13:15:00,56.65,56.65,56.57,56.59,109385.0,50.9485,50.9485,50.8765,50.8945,109385.0
2021-09-23 13:20:00,56.58,56.59,56.55,56.55,60911.0,50.8855,50.8945,50.8586,50.8586,60911.0
2021-09-23 13:25:00,56.56,56.56,56.51,56.54,97029.0,50.8676,50.8676,50.8226,50.8496,97029.0
2021-09-23 13:30:00,56.55,56.62,56.53,56.55,110742.0,50.8586,50.9215,50.8406,50.8586,110742.0
2021-09-23 13:35:00,56.56,56.58,56.5,56.53,108119.0,50.8676,50.8855,50.8136,50.8406,108119.0
2021-09-23 13:40:00,56.53,56.57,56.47,56.48,241300.0,50.8406,50.8765,50.7866,50.7956,241300.0
2021-09-23 13:45:00,56.48,56.55,56.47,56.48,129594.0,50.7956,50.8586,50.7866,50.7956,129594.0
2021-09-23 13:50:00,56.48,56.51,56.46,56.51,69726.0,50.7956,50.8226,50.7776,50.8226,69726.0
2021-09-23 13:55:00,56.51,56.52,56.47,56.5,137264.0,50.8226,50.8316,50.7866,50.8136,137264.0
2021-09-23 14:00:00,56.49,56.5,56.45,56.48,99010.0,50.8046,50.8136,50.7686,50.7956,99010.0
2021-09-23 14:05:00,56.48,56.49,56.37,56.38,110038.0,50.7956,50.8046,50.6967,50.7057,110038.0
2021-09-23 14:10:00,56.37,56.47,56.34,56.43,132092.0,50.6967,50.7866,50.6697,50.7506,132092.0
2021-09-23 14:15:00,56.44,56.46,56.25,56.32,176691.0,50.7596,50.7776,50.5888,50.6517,176691.0
2021-09-23 14:20:00,56.32,56.34,56.29,56.32,125523.0,50.6517,50.6697,50.6247,50.6517,125523.0
2021-09-23 14:25:00,56.32,56.35,56.26,56.34,202744.0,50.6517,50.6787,50.5977,50.6697,202744.0
2021-09-23 14:30:00,56.34,56.43,56.34,56.41,93063.0,50.6697,50.7506,50.6697,50.7326,93063.0
2021-09-23 14:35:00,56.41,56.41,56.34,56.35,95556.0,50.7326,50.7326,50.6697,50.6787,95556.0
2021-09-23 14:40:00,56.34,56.35,56.28,56.29,86537.0,50.6697,50.6787,50.6157,50.6247,86537.0
2021-09-23 14:45:00,56.29,56.29,56.2,56.23,155344.0,50.6247,50.6247,50.5438,50.5708,155344.0
2021-09-23 14:50:00,56.24,56.32,56.23,56.3,111856.0,50.5798,50.6517,50.5708,50.6337,111856.0
2021-09-23 14:55:00,56.3,56.31,56.22,56.25,120230.0,50.6337,50.6427,50.5618,50.5888,120230.0
2021-09-23 15:00:00,56.25,56.31,56.23,56.3,117607.0,50.5888,50.6427,50.5708,50.6337,117607.0
2021-09-23 15:05:00,56.3,56.3,56.24,56.27,108774.0,50.6337,50.6337,50.5798,50.6067,108774.0
2021-09-23 15:10:00,56.26,56.26,56.14,56.17,182944.0,50.5977,50.5977,50.4898,50.5168,182944.0
2021-09-23 15:15:00,56.16,56.26,56.16,56.25,88211.0,50.5078,50.5977,50.5078,50.5888,88211.0
2021-09-23 15:20:00,56.24,56.29,56.23,56.27,109873.0,50.5798,50.6247,50.5708,50.6067,109873.0
2021-09-23 15:25:00,56.28,56.31,56.26,56.27,108516.0,50.6157,50.6427,50.5977,50.6067,108516.0
2021-09-23 15:30:00,56.26,56.34,56.21,56.33,166410.0,50.5977,50.6697,50.5528,50.6607,166410.0
2021-09-23 15:35:00,56.32,56.34,56.28,56.34,263947.0,50.6517,50.6697,50.6157,50.6697,263947.0
2021-09-23 15:40:00,56.34,56.34,56.27,56.3,185666.0,50.6697,50.6697,50.6067,50.6337,185666.0
2021-09-23 15:45:00,56.3,56.3,56.21,56.23,240327.0,50.6337,50.6337,50.5528,50.5708,240327.0
2021-09-23 15:50:00,56.23,56.23,56.16,56.23,458491.0,50.5708,50.5708,50.5078,50.5708,458491.0
2021-09-23 15:55:00,56.23,56.23,56.1,56.15,977086.0,50.5708,50.5708,50.4538,50.4988,977086.0
2021-09-24 09:30:00,55.92,55.96,55.75,55.86,253038.0,50.292,50.3279,50.1391,50.238,253038.0
2021-09-24 09:35:00,55.86,56.08,55.76,56.05,264358.0,50.238,50.4359,50.1481,50.4089,264358.0
2021-09-24 09:40:00,56.04,56.24,55.97,56.08,202172.0,50.3999,50.5798,50.3369,50.4359,202172.0
2021-09-24 09:45:00,56.08,56.19,56.03,56.19,218371.0,50.4359,50.5348,50.3909,50.5348,218371.0
2021-09-24 09:50:00,56.19,56.31,56.06,56.07,229030.0,50.5348,50.6427,50.4179,50.4269,229030.0
2021-09-24 09:55:00,56.07,56.44,56.04,56.39,247375.0,50.4269,50.7596,50.3999,50.7147,247375.0
2021-09-24 10:00:00,56.4,56.48,56.37,56.48,148446.0,50.7237,50.7956,50.6967,50.7956,148446.0
2021-09-24 10:05:00,56.48,56.48,56.31,56.31,175369.0,50.7956,50.7956,50.6427,50.6427,175369.0
2021-09-24 10:10:00,56.31,56.31,56.17,56.2,75134.0,50.6427,50.6427,50.5168,50.5438,75134.0
2021-09-24 10:15:00,56.21,56.25,56.15,56.21,86061.0,50.5528,50.5888,50.4988,50.5528,86061.0
2021-09-24 10:20:00,56.22,56.23,56.1,56.11,84384.0,50.5618,50.5708,50.4538,50.4628,84384.0
2021-09-24 10:25:00,56.12,56.12,56.01,56.04,82169.0,50.4718,50.4718,50.3729,50.3999,82169.0
2021-09-24 10:30:00,56.05,56.06,55.95,55.95,75201.0,50.4089,50.4179,50.3189,50.3189,75201.0
2021-09-24 10:35:00,55.96,56.02,55.93,55.98,85906.0,50.3279,50.3819,50.301,50.3459,85906.0
2021-09-24 10:40:00,55.98,55.99,55.89,55.91,119325.0,50.3459,50.3549,50.265,50.283,119325.0
2021-09-24 10:45:00,55.92,55.96,55.87,55.89,183353.0,50.292,50.3279,50.247,50.265,183353.0
2021-09-24 10:50:00,55.88,55.95,55.86,55.91,99231.0,50.256,50.3189,50.238,50.283,99231.0
2021-09-24 10:55:00,55.91,56.05,55.9,55.98,64792.0,50.283,50.4089,50.274,50.3459,64792.0
2021-09-24 11:00:00,55.98,56.08,55.93,56.07,50425.0,50.3459,50.4359,50.301,50.4269,50425.0
2021-09-24 11:05:00,56.06,56.07,56.0,56.05,70056.0,50.4179,50.4269,50.3639,50.4089,70056.0
2021-09-24 11:10:00,56.05,56.07,56.0,56.0,42373.0,50.4089,50.4269,50.3639,50.3639,42373.0
2021-09-24 11:15:00,56.0,56.01,55.95,55.97,76437.0,50.3639,50.3729,50.3189,50.3369,76437.0
2021-09-24 11:20:00,55.97,55.98,55.88,55.92,92935.0,50.3369,50.3459,50.256,50.292,92935.0
2021-09-24 11:25:00,55.92,55.95,55.89,55.9,68533.0,50.292,50.3189,50.265,50.274,68533.0
2021-09-24 11:30:00,55.91,55.97,55.88,55.92,65194.0,50.283,50.3369,50.256,50.292,65194.0
2021-09-24 11:35:00,55.92,55.98,55.88,55.97,53665.0,50.292,50.3459,50.256,50.3369,53665.0
2021-09-24 11:40:00,55.98,56.03,55.97,55.98,77374.0,50.3459,50.3909,50.3369,50.3459,77374.0
2021-09-24 11:45:00,55.98,56.05,55.97,56.02,49535.0,50.3459,50.4089,50.3369,50.3819,49535.0
2021-09-24 11:50:00,56.02,56.12,56.02,56.11,44992.0,50.3819,50.4718,50.3819,50.4628,44992.0
2021-09-24 11:55:00,56.1,56.1,56.0,56.02,99756.0,50.4538,50.4538,50.3639,50.3819,99756.0
2021-09-24 12:00:00,56.02,56.04,55.99,56.04,47042.0,50.3819,50.3999,50.3549,50.3999,47042.0
2021-09-24 12:05:00,56.05,56.09,56.03,56.05,53568.0,50.4089,50.4449,50.3909,50.4089,53568.0
2021-09-24 12:10:00,56.05,56.14,56.05,56.14,50009.0,50.4089,50.4898,50.4089,50.4898,50009.0
2021-09-24 12:15:00,56.14,56.16,56.12,56.16,110745.0,50.4898,50.5078,50.4718,50.5078,110745.0
2021-09-24 12:20:00,56.15,56.16,56.11,56.12,70892.0,50.4988,50.5078,50.4628,50.4718,70892.0
2021-09-24 12:25:00,56.13,56.17,56.1,56.1,57074.0,50.4808,50.5168,50.4538,50.4538,57074.0
2021-09-24 12:30:00,56.11,56.12,56.08,56.08,57493.0,50.4628,50.4718,50.4359,50.4359,57493.0
2021-09-24 12:35:00,56.08,56.14,56.07,56.14,89423.0,50.4359,50.4898,50.4269,50.4898,89423.0
2021-09-24 12:40:00,56.13,56.18,56.11,56.12,58560.0,50.4808,50.5258,50.4628,50.4718,58560.0
2021-09-24 12:45:00,56.13,56.15,56.12,56.14,43140.0,50.4808,50.4988,50.4718,50.4898,43140.0
2021-09-24 12:50:00,56.14,56.18,56.11,56.16,53549.0,50.4898,50.5258,50.4628,50.5078,53549.0
2021-09-24 12:55:00,56.16,56.22,56.14,56.22,60553.0,50.5078,50.5618,50.4898,50.5618,60553.0
2021-09-24 13:00:00,56.22,56.23,56.13,56.14,50074.0,50.5618,50.5708,50.4808,50.4898,50074.0
2021-09-24 13:05:00,56.14,56.19,56.12,56.17,49407.0,50.4898,50.5348,50.4718,50.5168,49407.0
2021-09-24 13:10:00,56.17,56.22,56.14,56.21,38654.0,50.5168,50.5618,50.4898,50.5528,38654.0
2021-09-24 13:15:00,56.21,56.23,56.14,56.22,64857.0,50.5528,50.5708,50.4898,50.5618,64857.0
2021-09-24 13:20:00,56.23,56.28,56.22,56.23,50789.0,50.5708,50.6157,50.5618,50.5708,50789.0
2021-09-24 13:25:00,56.24,56.25,56.2,56.22,38213.0,50.5798,50.5888,50.5438,50.5618,38213.0
2021-09-24 13:30:00,56.22,56.22,56.15,56.15,49363.0,50.5618,50.5618,50.4988,50.4988,49363.0
2021-09-24 13:35:00,56.15,56.19,56.14,56.19,38467.0,50.4988,50.5348,50.4898,50.5348,38467.0
2021-09-24 13:40:00,56.19,56.21,56.14,56.19,44502.0,50.5348,50.5528,50.4898,50.5348,44502.0
2021-09-24 13:45:00,56.2,56.2,56.16,56.19,81172.0,50.5438,50.5438,50.5078,50.5348,81172.0
2021-09-24 13:50:00,56.19,56.21,56.13,56.13,51385.0,50.5348,50.5528,50.4808,50.4808,51385.0
2021-09-24 13:55:00,56.14,56.15,56.11,56.12,64575.0,50.4898,50.4988,50.4628,50.4718,64575.0
2021-09-24 14:00:00,56.12,56.16,56.1,56.14,71456.0,50.4718,50.5078,50.4538,50.4898,71456.0
2021-09-24 14:05:00,56.15,56.15,56.12,56.13,33054.0,50.4988,50.4988,50.4718,50.4808,33054.0
2021-09-24 14:10:00,56.13,56.15,56.11,56.14,46350.0,50.4808,50.4988,50.4628,50.4898,46350.0
2021-09-24 14:15:00,56.14,56.15,56.13,56.15,60692.0,50.4898,50.4988,50.4808,50.4988,60692.0
2021-09-24 14:20:00,56.15,56.25,56.14,56.21,97311.0,50.4988,50.5888,50.4898,50.5528,97311.0
2021-09-24 14:25:00,56.22,56.26,56.21,56.25,37977.0,50.5618,50.5977,50.5528,50.5888,37977.0
2021-09-24 14:30:00,56.25,56.26,56.22,56.23,65623.0,50.5888,50.5977,50.5618,50.5708,65623.0
2021-09-24 14:35:00,56.23,56.27,56.21,56.26,58673.0,50.5708,50.6067,50.5528,50.5977,58673.0
2021-09-24 14:40:00,56.26,56.29,56.25,56.27,39982.0,50.5977,50.6247,50.5888,50.6067,39982.0
2021-09-24 14:45:00,56.27,56.29,56.25,56.29,42954.0,50.6067,50.6247,50.5888,50.6247,42954.0
2021-09-24 14:50:00,56.29,56.31,56.26,56.31,61845.0,50.6247,50.6427,50.5977,50.6427,61845.0
2021-09-24 14:55:00,56.3,56.35,56.3,56.35,92522.0,50.6337,50.6787,50.6337,50.6787,92522.0
2021-09-24 15:00:00,56.35,56.36,56.28,56.3,51560.0,50.6787,50.6877,50.6157,50.6337,51560.0
2021-09-24 15:05:00,56.3,56.3,56.27,56.28,53685.0,50.6337,50.6337,50.6067,50.6157,53685.0
2021-09-24 15:10:00,56.28,56.3,56.26,56.29,70656.0,50.6157,50.6337,50.5977,50.6247,70656.0
2021-09-24 15:15:00,56.29,56.32,56.26,56.28,60757.0,50.6247,50.6517,50.5977,50.6157,60757.0
2021-09-24 15:20:00,56.28,56.4,56.25,56.4,91987.0,50.6157,50.7237,50.5888,50.7237,91987.0
2021-09-24 15:25:00,56.4,56.42,56.35,56.35,88957.0,50.7237,50.7416,50.6787,50.6787,88957.0
2021-09-24 15:30:00,56.36,56.4,56.32,56.34,134635.0,50.6877,50.7237,50.6517,50.6697,134635.0
2021-09-24 15:35:00,56.34,56.34,56.26,56.32,131786.0,50.6697,50.6697,50.5977,50.6517,131786.0
2021-09-24 15:40:00,56.32,56.32,56.27,56.3,151028.0,50.6517,50.6517,50.6067,50.6337,151028.0
2021-09-24 15:45:00,56.29,56.35,56.29,56.35,162298.0,50.6247,50.6787,50.6247,50.6787,162298.0
2021-09-24 15:50:00,56.34,56.34,56.22,56.23,409490.0,50.6697,50.6697,50.5618,50.5708,409490.0
2021-09-24 15:55:00,56.24,56.28,56.19,56.23,506810.0,50.5798,50.6157,50.5348,50.5708,506810.0
2021-09-27 09:30:00,55.85,56.16,55.8,55.94,364926.0,50.229,50.5078,50.184,50.31,364926.0
2021-09-27 09:35:00,55.93,55.93,55.75,55.84,154002.0,50.301,50.301,50.1391,50.22,154002.0
2021-09-27 09:40:00,55.86,56.19,55.79,56.15,151727.0,50.238,50.5348,50.175,50.4988,151727.0
2021-09-27 09:45:00,56.15,56.22,56.01,56.22,162120.0,50.4988,50.5618,50.3729,50.5618,162120.0
2021-09-27 09:50:00,56.21,56.23,56.08,56.13,113381.0,50.5528,50.5708,50.4359,50.4808,113381.0
2021-09-27 09:55:00,56.14,56.22,56.05,56.1,94135.0,50.4898,50.5618,50.4089,50.4538,94135.0
2021-09-27 10:00:00,56.11,56.19,56.04,56.18,157852.0,50.4628,50.5348,50.3999,50.5258,157852.0
2021-09-27 10:05:00,56.18,56.25,56.11,56.22,105797.0,50.5258,50.5888,50.4628,50.5618,105797.0
2021-09-27 10:10:00,56.22,56.3,56.19,56.29,92944.0,50.5618,50.6337,50.5348,50.6247,92944.0
2021-09-27 10:15:00,56.3,56.32,56.15,56.16,80070.0,50.6337,50.6517,50.4988,50.5078,80070.0
2021-09-27 10:20:00,56.17,56.24,56.17,56.19,79727.0,50.5168,50.5798,50.5168,50.5348,79727.0
2021-09-27 10:25:00,56.19,56.2,56.13,56.2,66044.0,50.5348,50.5438,50.4808,50.5438,66044.0
2021-09-27 10:30:00,56.2,56.26,56.17,56.23,56939.0,50.5438,50.5977,50.5168,50.5708,56939.0
2021-09-27 10:35:00,56.23,56.26,56.18,56.24,63988.0,50.5708,50.5977,50.5258,50.5798,63988.0
2021-09-27 10:40:00,56.25,56.31,56.24,56.3,84457.0,50.5888,50.6427,50.5798,50.6337,84457.0
2021-09-27 10:45:00,56.31,56.32,56.25,56.26,46177.0,50.6427,50.6517,50.5888,50.5977,46177.0
2021-09-27 10:50:00,56.26,56.29,56.22,56.23,79261.0,50.5977,50.6247,50.5618,50.5708,79261.0
2021-09-27 10:55:00,56.23,56.24,56.15,56.16,56739.0,50.5708,50.5798,50.4988,50.5078,56739.0
2021-09-27 11:00:00,56.15,56.24,56.13,56.24,68147.0,50.4988,50.5798,50.4808,50.5798,68147.0
2021-09-27 11:05:00,56.24,56.24,56.07,56.08,68512.0,50.5798,50.5798,50.4269,50.4359,68512.0
2021-09-27 11:10:00,56.08,56.13,56.06,56.1,57619.0,50.4359,50.4808,50.4179,50.4538,57619.0
2021-09-27 11:15:00,56.11,56.17,56.11,56.14,60009.0,50.4628,50.5168,50.4628,50.4898,60009.0
2021-09-27 11:20:00,56.13,56.16,56.09,56.11,49848.0,50.4808,50.5078,50.4449,50.4628,49848.0
2021-09-27 11:25:00,56.1,56.1,56.02,56.09,66025.0,50.4538,50.4538,50.3819,50.4449,66025.0
2021-09-27 11:30:00,56.09,56.12,56.07,56.09,61793.0,50.4449,50.4718,50.4269,50.4449,61793.0
2021-09-27 11:35:00,56.09,56.15,56.06,56.09,71531.0,50.4449,50.4988,50.4179,50.4449,71531.0
2021-09-27 11:40:00,56.1,56.14,56.05,56.11,58320.0,50.4538,50.4898,50.4089,50.4628,58320.0
2021-09-27 11:45:00,56.11,56.11,56.06,56.11,44027.0,50.4628,50.4628,50.4179,50.4628,44027.0
2021-09-27 11:50:00,56.11,56.17,56.1,56.14,31579.0,50.4628,50.5168,50.4538,50.4898,31579.0
2021-09-27 11:55:00,56.14,56.14,56.09,56.12,38340.0,50.4898,50.4898,50.4449,50.4718,38340.0
2021-09-27 12:00:00,56.12,56.15,56.09,56.11,41585.0,50.4718,50.4988,50.4449,50.4628,41585.0
2021-09-27 12:05:00,56.1,56.17,56.1,56.17,60694.0,50.4538,50.5168,50.4538,50.5168,60694.0
2021-09-27 12:10:00,56.17,56.19,56.14,56.16,29691.0,50.5168,50.5348,50.4898,50.5078,29691.0
2021-09-27 12:15:00,56.16,56.21,56.15,56.2,21465.0,50.5078,50.5528,50.4988,50.5438,21465.0
2021-09-27 12:20:00,56.2,56.21,56.16,56.2,34845.0,50.5438,50.5528,50.5078,50.5438,34845.0
2021-09-27 12:25:00,56.2,56.24,56.17,56.22,50670.0,50.5438,50.5798,50.5168,50.5618,50670.0
2021-09-27 12:30:00,56.21,56.23,56.16,56.18,52033.0,50.5528,50.5708,50.5078,50.5258,52033.0
2021-09-27 12:35:00,56.18,56.19,56.14,56.16,55657.0,50.5258,50.5348,50.4898,50.5078,55657.0
2021-09-27 12:40:00,56.16,56.17,56.11,56.15,52074.0,50.5078,50.5168,50.4628,50.4988,52074.0
2021-09-27 12:45:00,56.15,56.15,56.08,56.08,57968.0,50.4988,50.4988,50.4359,50.4359,57968.0
2021-09-27 12:50:00,56.08,56.15,56.06,56.14,50819.0,50.4359,50.4988,50.4179,50.4898,50819.0
2021-09-27 12:55:00,56.14,56.18,56.13,56.18,26474.0,50.4898,50.5258,50.4808,50.5258,26474.0
2021-09-27 13:00:00,56.18,56.22,56.14,56.2,44644.0,50.5258,50.5618,50.4898,50.5438,44644.0
2021-09-27 13:05:00,56.2,56.28,56.2,56.27,51138.0,50.5438,50.6157,50.5438,50.6067,51138.0
2021-09-27 13:10:00,56.26,56.27,56.2,56.22,32577.0,50.5977,50.6067,50.5438,50.5618,32577.0
2021-09-27 13:15:00,56.22,56.27,56.21,56.25,44476.0,50.5618,50.6067,50.5528,50.5888,44476.0
2021-09-27 13:20:00,56.24,56.26,56.23,56.25,25571.0,50.5798,50.5977,50.5708,50.5888,25571.0
2021-09-27 13:25:00,56.26,56.27,56.22,56.26,24162.0,50.5977,50.6067,50.5618,50.5977,24162.0
2021-09-27 13:30:00,56.26,56.27,56.22,56.24,57882.0,50.5977,50.6067,50.5618,50.5798,57882.0
2021-09-27 13:35:00,56.24,56.29,56.22,56.27,65125.0,50.5798,50.6247,50.5618,50.6067,65125.0
2021-09-27 13:40:00,56.28,56.28,56.24,56.25,26517.0,50.6157,50.6157,50.5798,50.5888,26517.0
2021-09-27 13:45:00,56.24,56.28,56.22,56.28,36377.0,50.5798,50.6157,50.5618,50.6157,36377.0
2021-09-27 13:50:00,56.27,56.32,56.26,56.31,39423.0,50.6067,50.6517,50.5977,50.6427,39423.0
2021-09-27 13:55:00,56.31,56.33,56.28,56.3,45062.0,50.6427,50.6607,50.6157,50.6337,45062.0
2021-09-27 14:00:00,56.3,56.33,56.24,56.25,34691.0,50.6337,50.6607,50.5798,50.5888,34691.0
2021-09-27 14:05:00,56.25,56.27,56.23,56.24,53157.0,50.5888,50.6067,50.5708,50.5798,53157.0
2021-09-27 14:10:00,56.25,56.26,56.2,56.25,40085.0,50.5888,50.5977,50.5438,50.5888,40085.0
2021-09-27 14:15:00,56.25,56.3,56.25,56.28,28542.0,50.5888,50.6337,50.5888,50.6157,28542.0
2021-09-27 14:20:00,56.28,56.29,56.22,56.23,43521.0,50.6157,50.6247,50.5618,50.5708,43521.0
2021-09-27 14:25:00,56.24,56.26,56.21,56.23,38077.0,50.5798,50.5977,50.5528,50.5708,38077.0
2021-09-27 14:30:00,56.24,56.24,56.19,56.19,35801.0,50.5798,50.5798,50.5348,50.5348,35801.0
2021-09-27 14:35:00,56.19,56.2,56.11,56.15,52603.0,50.5348,50.5438,50.4628,50.4988,52603.0
2021-09-27 14:40:00,56.15,56.18,56.14,56.16,28355.0,50.4988,50.5258,50.4898,50.5078,28355.0
2021-09-27 14:45:00,56.17,56.18,56.12,56.13,42912.0,50.5168,50.5258,50.4718,50.4808,42912.0
2021-09-27 14:50:00,56.12,56.13,56.07,56.08,45266.0,50.4718,50.4808,50.4269,50.4359,45266.0
2021-09-27 14:55:00,56.09,56.1,56.05,56.06,38202.0,50.4449,50.4538,50.4089,50.4179,38202.0
2021-09-27 15:00:00,56.06,56.15,56.06,56.13,56426.0,50.4179,50.4988,50.4179,50.4808,56426.0
2021-09-27 15:05:00,56.12,56.14,56.1,56.14,43764.0,50.4718,50.4898,50.4538,50.4898,43764.0
2021-09-27 15:10:00,56.15,56.2,56.14,56.2,30780.0,50.4988,50.5438,50.4898,50.5438,30780.0
2021-09-27 15:15:00,56.2,56.23,56.17,56.22,60559.0,50.5438,50.5708,50.5168,50.5618,60559.0
2021-09-27 15:20:00,56.22,56.23,56.18,56.19,141578.0,50.5618,50.5708,50.5258,50.5348,141578.0
2021-09-27 15:25:00,56.19,56.2,56.15,56.18,309259.0,50.5348,50.5438,50.4988,50.5258,309259.0
2021-09-27 15:30:00,56.19,56.3,56.18,56.27,144989.0,50.5348,50.6337,50.5258,50.6067,144989.0
2021-09-27 15:35:00,56.27,56.29,56.15,56.16,97887.0,50.6067,50.6247,50.4988,50.5078,97887.0
2021-09-27 15:40:00,56.16,56.23,56.15,56.23,170723.0,50.5078,50.5708,50.4988,50.5708,170723.0
2021-09-27 15:45:00,56.23,56.23,56.17,56.2,210441.0,50.5708,50.5708,50.5168,50.5438,210441.0
2021-09-27 15:50:00,56.2,56.24,56.15,56.23,475330.0,50.5438,50.5798,50.4988,50.5708,475330.0
2021-09-27 15:55:00,56.23,56.32,56.21,56.3,915818.0,50.5708,50.6517,50.5528,50.6337,915818.0
2021-09-28 09:30:00,55.65,55.71,55.18,55.71,556721.0,50.0491,50.1031,49.6264,50.1031,556721.0
2021-09-28 09:35:00,55.72,55.8,55.61,55.74,232394.0,50.1121,50.184,50.0132,50.1301,232394.0
2021-09-28 09:40:00,55.72,55.83,55.64,55.79,622101.0,50.1121,50.211,50.0401,50.175,622101.0
2021-09-28 09:45:00,55.78,55.81,55.54,55.6,188206.0,50.1661,50.193,49.9502,50.0042,188206.0
2021-09-28 09:50:00,55.6,55.65,55.49,55.61,217183.0,50.0042,50.0491,49.9052,50.0132,217183.0
2021-09-28 09:55:00,55.61,55.73,55.58,55.63,231096.0,50.0132,50.1211,49.9862,50.0312,231096.0
2021-09-28 10:00:00,55.63,55.64,55.48,55.55,292007.0,50.0312,50.0401,49.8962,49.9592,292007.0
2021-09-28 10:05:00,55.53,55.66,55.51,55.6,200534.0,49.9412,50.0581,49.9232,50.0042,200534.0
2021-09-28 10:10:00,55.6,55.67,55.56,55.65,225531.0,50.0042,50.0671,49.9682,50.0491,225531.0
2021-09-28 10:15:00,55.63,55.65,55.47,55.48,321995.0,50.0312,50.0491,49.8873,49.8962,321995.0
2021-09-28 10:20:00,55.48,55.48,55.37,55.46,178212.0,49.8962,49.8962,49.7973,49.8783,178212.0
2021-09-28 10:25:00,55.46,55.52,55.4,55.48,217131.0,49.8783,49.9322,49.8243,49.8962,217131.0
2021-09-28 10:30:00,55.48,55.49,55.25,55.3,169271.0,49.8962,49.9052,49.6894,49.7344,169271.0
2021-09-28 10:35:00,55.31,55.32,55.16,55.22,204296.0,49.7434,49.7524,49.6085,49.6624,204296.0
2021-09-28 10:40:00,55.21,55.34,55.2,55.3,329278.0,49.6534,49.7703,49.6444,49.7344,329278.0
2021-09-28 10:45:00,55.3,55.38,55.28,55.32,156726.0,49.7344,49.8063,49.7164,49.7524,156726.0
2021-09-28 10:50:00,55.31,55.51,55.29,55.5,150385.0,49.7434,49.9232,49.7254,49.9142,150385.0
2021-09-28 10:55:00,55.49,55.54,55.39,55.46,174915.0,49.9052,49.9502,49.8153,49.8783,174915.0
2021-09-28 11:00:00,55.45,55.47,55.31,55.32,152033.0,49.8693,49.8873,49.7434,49.7524,152033.0
2021-09-28 11:05:00,55.31,55.37,55.25,55.29,115592.0,49.7434,49.7973,49.6894,49.7254,115592.0
2021-09-28 11:10:00,55.29,55.3,55.18,55.2,144706.0,49.7254,49.7344,49.6264,49.6444,144706.0
2021-09-28 11:15:00,55.2,55.29,55.16,55.28,129482.0,49.6444,49.7254,49.6085,49.7164,129482.0
2021-09-28 11:20:00,55.27,55.33,55.23,55.29,110836.0,49.7074,49.7613,49.6714,49.7254,110836.0
2021-09-28 11:25:00,55.29,55.34,55.19,55.22,163792.0,49.7254,49.7703,49.6354,49.6624,163792.0
2021-09-28 11:30:00,55.21,55.3,55.14,55.27,182113.0,49.6534,49.7344,49.5905,49.7074,182113.0
2021-09-28 11:35:00,55.27,55.31,55.21,55.28,135271.0,49.7074,49.7434,49.6534,49.7164,135271.0
2021-09-28 11:40:00,55.28,55.29,55.11,55.14,149980.0,49.7164,49.7254,49.5635,49.5905,149980.0
2021-09-28 11:45:00,55.14,55.21,55.1,55.16,92760.0,49.5905,49.6534,49.5545,49.6085,92760.0
2021-09-28 11:50:00,55.16,55.18,55.06,55.18,169610.0,49.6085,49.6264,49.5185,49.6264,169610.0
2021-09-28 11:55:00,55.17,55.17,55.1,55.15,79761.0,49.6174,49.6174,49.5545,49.5995,79761.0
2021-09-28 12:00:00,55.15,55.17,55.05,55.06,115203.0,49.5995,49.6174,49.5095,49.5185,115203.0
2021-09-28 12:05:00,55.06,55.16,55.02,55.11,85009.0,49.5185,49.6085,49.4825,49.5635,85009.0
2021-09-28 12:10:00,55.12,55.22,55.08,55.16,98154.0,49.5725,49.6624,49.5365,49.6085,98154.0
2021-09-28 12:15:00,55.15,55.17,55.07,55.1,128705.0,49.5995,49.6174,49.5275,49.5545,128705.0
2021-09-28 12:20:00,55.09,55.1,55.02,55.04,177700.0,49.5455,49.5545,49.4825,49.5005,177700.0
2021-09-28 12:25:00,55.04,55.05,54.98,55.0,180147.0,49.5005,49.5095,49.4466,49.4646,180147.0
2021-09-28 12:30:00,55.0,55.01,54.86,54.94,165048.0,49.4646,49.4736,49.3386,49.4106,165048.0
2021-09-28 12:35:00,54.93,54.93,54.88,54.9,96500.0,49.4016,49.4016,49.3566,49.3746,96500.0
2021-09-28 12:40:00,54.89,54.92,54.86,54.89,86280.0,49.3656,49.3926,49.3386,49.3656,86280.0
2021-09-28 12:45:00,54.89,54.99,54.88,54.98,95405.0,49.3656,49.4556,49.3566,49.4466,95405.0
2021-09-28 12:50:00,54.98,55.05,54.95,55.0,105909.0,49.4466,49.5095,49.4196,49.4646,105909.0
2021-09-28 12:55:00,54.99,55.03,54.94,55.0,83186.0,49.4556,49.4915,49.4106,49.4646,83186.0
2021-09-28 13:00:00,54.99,55.05,54.97,55.02,109630.0,49.4556,49.5095,49.4376,49.4825,109630.0
2021-09-28 13:05:00,55.03,55.11,55.02,55.05,113475.0,49.4915,49.5635,49.4825,49.5095,113475.0
2021-09-28 13:10:00,55.05,55.07,55.01,55.07,131434.0,49.5095,49.5275,49.4736,49.5275,131434.0
2021-09-28 13:15:00,55.06,55.13,55.05,55.12,79739.0,49.5185,49.5815,49.5095,49.5725,79739.0
2021-09-28 13:20:00,55.12,55.17,55.11,55.17,51270.0,49.5725,49.6174,49.5635,49.6174,51270.0
2021-09-28 13:25:00,55.17,55.27,55.16,55.19,114939.0,49.6174,49.7074,49.6085,49.6354,114939.0
2021-09-28 13:30:00,55.19,55.2,55.09,55.1,112927.0,49.6354,49.6444,49.5455,49.5545,112927.0
2021-09-28 13:35:00,55.1,55.1,55.02,55.05,144948.0,49.5545,49.5545,49.4825,49.5095,144948.0
2021-09-28 13:40:00,55.05,55.14,55.04,55.05,139946.0,49.5095,49.5905,49.5005,49.5095,139946.0
2021-09-28 13:45:00,55.05,55.08,55.01,55.04,88870.0,49.5095,49.5365,49.4736,49.5005,88870.0
2021-09-28 13:50:00,55.04,55.1,55.02,55.07,95476.0,49.5005,49.5545,49.4825,49.5275,95476.0
2021-09-28 13:55:00,55.06,55.07,55.02,55.03,117670.0,49.5185,49.5275,49.4825,49.4915,117670.0
2021-09-28 14:00:00,55.03,55.05,54.97,55.0,118322.0,49.4915,49.5095,49.4376,49.4646,118322.0
2021-09-28 14:05:00,54.99,55.05,54.93,54.94,187127.0,49.4556,49.5095,49.4016,49.4106,187127.0
2021-09-28 14:10:00,54.95,54.95,54.87,54.88,154563.0,49.4196,49.4196,49.3476,49.3566,154563.0
2021-09-28 14:15:00,54.88,55.1,54.87,55.1,120655.0,49.3566,49.5545,49.3476,49.5545,120655.0
2021-09-28 14:20:00,55.11,55.17,55.09,55.16,97012.0,49.5635,49.6174,49.5455,49.6085,97012.0
2021-09-28 14:25:00,55.16,55.21,55.15,55.19,155413.0,49.6085,49.6534,49.5995,49.6354,155413.0
2021-09-28 14:30:00,55.19,55.19,55.09,55.12,181315.0,49.6354,49.6354,49.5455,49.5725,181315.0
2021-09-28 14:35:00,55.12,55.14,55.04,55.09,112851.0,49.5725,49.5905,49.5005,49.5455,112851.0
2021-09-28 14:40:00,55.09,55.2,55.08,55.2,103374.0,49.5455,49.6444,49.5365,49.6444,103374.0
2021-09-28 14:45:00,55.2,55.29,55.19,55.25,95575.0,49.6444,49.7254,49.6354,49.6894,95575.0
2021-09-28 14:50:00,55.25,55.29,55.13,55.14,118814.0,49.6894,49.7254,49.5815,49.5905,118814.0
2021-09-28 14:55:00,55.14,55.21,55.13,55.14,168667.0,49.5905,49.6534,49.5815,49.5905,168667.0
2021-09-28 15:00:00,55.13,55.21,55.12,55.16,221847.0,49.5815,49.6534,49.5725,49.6085,221847.0
2021-09-28 15:05:00,55.16,55.23,55.12,55.14,166662.0,49.6085,49.6714,49.5725,49.5905,166662.0
2021-09-28 15:10:00,55.14,55.16,55.02,55.04,242639.0,49.5905,49.6085,49.4825,49.5005,242639.0
2021-09-28 15:15:00,55.04,55.12,55.03,55.03,229417.0,49.5005,49.5725,49.4915,49.4915,229417.0
2021-09-28 15:20:00,55.03,55.04,54.95,54.95,262692.0,49.4915,49.5005,49.4196,49.4196,262692.0
2021-09-28 15:25:00,54.95,54.97,54.86,54.87,216796.0,49.4196,49.4376,49.3386,49.3476,216796.0
2021-09-28 15:30:00,54.86,54.9,54.84,54.85,213858.0,49.3386,49.3746,49.3207,49.3297,213858.0
2021-09-28 15:35:00,54.85,54.92,54.78,54.82,344741.0,49.3297,49.3926,49.2667,49.3027,344741.0
2021-09-28 15:40:00,54.81,54.91,54.76,54.77,346990.0,49.2937,49.3836,49.2487,49.2577,346990.0
2021-09-28 15:45:00,54.77,54.81,54.65,54.65,513061.0,49.2577,49.2937,49.1498,49.1498,513061.0
2021-09-28 15:50:00,54.65,54.73,54.6,54.72,612102.0,49.1498,49.2217,49.1048,49.2127,612102.0
2021-09-28 15:55:00,54.71,54.8,54.7,54.75,1313583.0,49.2037,49.2847,49.1948,49.2397,1313583.0
2021-09-29 09:30:00,55.08,55.14,54.71,54.97,424717.0,49.5365,49.5905,49.2037,49.4376,424717.0
2021-09-29 09:35:00,54.97,55.27,54.94,55.26,231718.0,49.4376,49.7074,49.4106,49.6984,231718.0
2021-09-29 09:40:00,55.26,55.33,55.16,55.2,193048.0,49.6984,49.7613,49.6085,49.6444,193048.0
2021-09-29 09:45:00,55.21,55.3,55.12,55.25,162592.0,49.6534,49.7344,49.5725,49.6894,162592.0
2021-09-29 09:50:00,55.27,55.37,55.22,55.32,142970.0,49.7074,49.7973,49.6624,49.7524,142970.0
2021-09-29 09:55:00,55.33,55.35,55.23,55.31,91014.0,49.7613,49.7793,49.6714,49.7434,91014.0
2021-09-29 10:00:00,55.32,55.35,55.2,55.21,111199.0,49.7524,49.7793,49.6444,49.6534,111199.0
2021-09-29 10:05:00,55.21,55.28,55.15,55.28,69083.0,49.6534,49.7164,49.5995,49.7164,69083.0
2021-09-29 10:10:00,55.29,55.31,55.21,55.22,102095.0,49.7254,49.7434,49.6534,49.6624,102095.0
2021-09-29 10:15:00,55.22,55.27,55.21,55.27,52036.0,49.6624,49.7074,49.6534,49.7074,52036.0
2021-09-29 10:20:00,55.26,55.43,55.25,55.41,79879.0,49.6984,49.8513,49.6894,49.8333,79879.0
2021-09-29 10:25:00,55.42,55.54,55.4,55.5,99917.0,49.8423,49.9502,49.8243,49.9142,99917.0
2021-09-29 10:30:00,55.49,55.52,55.4,55.48,245097.0,49.9052,49.9322,49.8243,49.8962,245097.0
2021-09-29 10:35:00,55.48,55.57,55.45,55.51,73379.0,49.8962,49.9772,49.8693,49.9232,73379.0
2021-09-29 10:40:00,55.51,55.61,55.5,55.59,45021.0,49.9232,50.0132,49.9142,49.9952,45021.0
2021-09-29 10:45:00,55.59,55.68,55.53,55.67,75966.0,49.9952,50.0761,49.9412,50.0671,75966.0
2021-09-29 10:50:00,55.68,55.71,55.58,55.65,102256.0,50.0761,50.1031,49.9862,50.0491,102256.0
2021-09-29 10:55:00,55.66,55.68,55.62,55.66,38442.0,50.0581,50.0761,50.0222,50.0581,38442.0
2021-09-29 11:00:00,55.66,55.69,55.59,55.62,80569.0,50.0581,50.0851,49.9952,50.0222,80569.0
2021-09-29 11:05:00,55.63,55.75,55.61,55.72,112588.0,50.0312,50.1391,50.0132,50.1121,112588.0
2021-09-29 11:10:00,55.72,55.73,55.62,55.66,59901.0,50.1121,50.1211,50.0222,50.0581,59901.0
2021-09-29 11:15:00,55.66,55.66,55.58,55.63,58120.0,50.0581,50.0581,49.9862,50.0312,58120.0
2021-09-29 11:20:00,55.63,55.64,55.57,55.63,90710.0,50.0312,50.0401,49.9772,50.0312,90710.0
2021-09-29 11:25:00,55.62,55.63,55.53,55.6,57121.0,50.0222,50.0312,49.9412,50.0042,57121.0
2021-09-29 11:30:00,55.59,55.61,55.54,55.59,119833.0,49.9952,50.0132,49.9502,49.9952,119833.0
2021-09-29 11:35:00,55.58,55.58,55.47,55.5,115549.0,49.9862,49.9862,49.8873,49.9142,115549.0
2021-09-29 11:40:00,55.51,55.53,55.46,55.5,73940.0,49.9232,49.9412,49.8783,49.9142,73940.0
2021-09-29 11:45:00,55.49,55.59,55.45,55.58,51233.0,49.9052,49.9952,49.8693,49.9862,51233.0
2021-09-29 11:50:00,55.58,55.62,55.57,55.58,45922.0,49.9862,50.0222,49.9772,49.9862,45922.0
2021-09-29 11:55:00,55.59,55.65,55.56,55.65,121071.0,49.9952,50.0491,49.9682,50.0491,121071.0
2021-09-29 12:00:00,55.64,55.75,55.61,55.72,55249.0,50.0401,50.1391,50.0132,50.1121,55249.0
2021-09-29 12:05:00,55.72,55.72,55.62,55.64,52322.0,50.1121,50.1121,50.0222,50.0401,52322.0
2021-09-29 12:10:00,55.64,55.67,55.62,55.66,152787.0,50.0401,50.0671,50.0222,50.0581,152787.0
2021-09-29 12:15:00,55.66,55.66,55.57,55.65,78915.0,50.0581,50.0581,49.9772,50.0491,78915.0
2021-09-29 12:20:00,55.66,55.66,55.55,55.6,102382.0,50.0581,50.0581,49.9592,50.0042,102382.0
2021-09-29 12:25:00,55.59,55.66,55.57,55.61,93268.0,49.9952,50.0581,49.9772,50.0132,93268.0
2021-09-29 12:30:00,55.61,55.66,55.6,55.65,49688.0,50.0132,50.0581,50.0042,50.0491,49688.0
2021-09-29 12:35:00,55.65,55.67,55.61,55.66,92103.0,50.0491,50.0671,50.0132,50.0581,92103.0
2021-09-29 12:40:00,55.66,55.67,55.61,55.64,71383.0,50.0581,50.0671,50.0132,50.0401,71383.0
2021-09-29 12:45:00,55.64,55.69,55.61,55.68,69079.0,50.0401,50.0851,50.0132,50.0761,69079.0
2021-09-29 12:50:00,55.68,55.76,55.67,55.74,53460.0,50.0761,50.1481,50.0671,50.1301,53460.0
2021-09-29 12:55:00,55.74,55.76,55.7,55.72,59225.0,50.1301,50.1481,50.0941,50.1121,59225.0
2021-09-29 13:00:00,55.72,55.75,55.63,55.64,63825.0,50.1121,50.1391,50.0312,50.0401,63825.0
2021-09-29 13:05:00,55.64,55.65,55.59,55.64,56275.0,50.0401,50.0491,49.9952,50.0401,56275.0
2021-09-29 13:10:00,55.63,55.66,55.62,55.63,62686.0,50.0312,50.0581,50.0222,50.0312,62686.0
2021-09-29 13:15:00,55.63,55.7,55.59,55.66,80109.0,50.0312,50.0941,49.9952,50.0581,80109.0
2021-09-29 13:20:00,55.66,55.68,55.63,55.64,53838.0,50.0581,50.0761,50.0312,50.0401,53838.0
2021-09-29 13:25:00,55.63,55.64,55.52,55.58,106271.0,50.0312,50.0401,49.9322,49.9862,106271.0
2021-09-29 13:30:00,55.57,55.61,55.54,55.61,216054.0,49.9772,50.0132,49.9502,50.0132,216054.0
2021-09-29 13:35:00,55.61,55.66,55.59,55.64,141608.0,50.0132,50.0581,49.9952,50.0401,141608.0
2021-09-29 13:40:00,55.64,55.73,55.61,55.7,126301.0,50.0401,50.1211,50.0132,50.0941,126301.0
2021-09-29 13:45:00,55.71,55.76,55.69,55.69,70263.0,50.1031,50.1481,50.0851,50.0851,70263.0
2021-09-29 13:50:00,55.7,55.78,55.68,55.76,67113.0,50.0941,50.1661,50.0761,50.1481,67113.0
2021-09-29 13:55:00,55.75,55.8,55.73,55.8,101775.0,50.1391,50.184,50.1211,50.184,101775.0
2021-09-29 14:00:00,55.79,55.85,55.77,55.83,134136.0,50.175,50.229,50.1571,50.211,134136.0
2021-09-29 14:05:00,55.82,55.92,55.79,55.91,110480.0,50.202,50.292,50.175,50.283,110480.0
2021-09-29 14:10:00,55.91,56.03,55.91,56.02,198834.0,50.283,50.3909,50.283,50.3819,198834.0
2021-09-29 14:15:00,56.03,56.14,56.01,56.12,428979.0,50.3909,50.4898,50.3729,50.4718,428979.0
2021-09-29 14:20:00,56.12,56.15,56.01,56.02,264592.0,50.4718,50.4988,50.3729,50.3819,264592.0
2021-09-29 14:25:00,56.03,56.08,55.99,56.03,167994.0,50.3909,50.4359,50.3549,50.3909,167994.0
2021-09-29 14:30:00,56.03,56.07,56.02,56.05,96408.0,50.3909,50.4269,50.3819,50.4089,96408.0
2021-09-29 14:35:00,56.04,56.04,55.98,55.98,80307.0,50.3999,50.3999,50.3459,50.3459,80307.0
2021-09-29 14:40:00,55.99,56.06,55.95,56.04,81285.0,50.3549,50.4179,50.3189,50.3999,81285.0
2021-09-29 14:45:00,56.04,56.07,55.99,56.01,107337.0,50.3999,50.4269,50.3549,50.3729,107337.0
2021-09-29 14:50:00,56.01,56.06,55.97,56.06,143225.0,50.3729,50.4179,50.3369,50.4179,143225.0
2021-09-29 14:55:00,56.07,56.07,56.02,56.05,80710.0,50.4269,50.4269,50.3819,50.4089,80710.0
2021-09-29 15:00:00,56.05,56.11,56.03,56.05,104206.0,50.4089,50.4628,50.3909,50.4089,104206.0
2021-09-29 15:05:00,56.05,56.1,56.03,56.08,107708.0,50.4089,50.4538,50.3909,50.4359,107708.0
2021-09-29 15:10:00,56.08,56.1,56.04,56.07,99212.0,50.4359,50.4538,50.3999,50.4269,99212.0
2021-09-29 15:15:00,56.06,56.1,56.05,56.09,117838.0,50.4179,50.4538,50.4089,50.4449,117838.0
2021-09-29 15:20:00,56.08,56.09,56.02,56.03,123294.0,50.4359,50.4449,50.3819,50.3909,123294.0
2021-09-29 15:25:00,56.03,56.15,56.02,56.14,218262.0,50.3909,50.4988,50.3819,50.4898,218262.0
2021-09-29 15:30:00,56.13,56.19,56.1,56.17,650680.0,50.4808,50.5348,50.4538,50.5168,650680.0
2021-09-29 15:35:00,56.18,56.18,56.06,56.12,309587.0,50.5258,50.5258,50.4179,50.4718,309587.0
2021-09-29 15:40:00,56.11,56.14,56.04,56.14,485526.0,50.4628,50.4898,50.3999,50.4898,485526.0
2021-09-29 15:45:00,56.14,56.17,56.02,56.14,906769.0,50.4898,50.5168,50.3819,50.4898,906769.0
2021-09-29 15:50:00,56.13,56.13,55.9,55.92,530858.0,50.4808,50.4808,50.274,50.292,530858.0
2021-09-29 15:55:00,55.93,55.99,55.86,55.95,936117.0,50.301,50.3549,50.238,50.3189,936117.0
2021-09-30 09:30:00,56.0,56.45,55.94,56.37,390732.0,50.3639,50.7686,50.31,50.6967,390732.0
2021-09-30 09:35:00,56.35,56.49,56.18,56.22,263069.0,50.6787,50.8046,50.5258,50.5618,263069.0
2021-09-30 09:40:00,56.22,56.54,56.22,56.54,213898.0,50.5618,50.8496,50.5618,50.8496,213898.0
2021-09-30 09:45:00,56.53,56.67,56.37,56.66,228216.0,50.8406,50.9665,50.6967,50.9575,228216.0
2021-09-30 09:50:00,56.64,56.76,56.52,56.76,137518.0,50.9395,51.0474,50.8316,51.0474,137518.0
2021-09-30 09:55:00,56.76,56.86,56.75,56.83,497905.0,51.0474,51.1374,51.0384,51.1104,497905.0
2021-09-30 10:00:00,56.83,56.92,56.82,56.87,279576.0,51.1104,51.1913,51.1014,51.1464,279576.0
2021-09-30 10:05:00,56.87,56.88,56.75,56.81,295850.0,51.1464,51.1553,51.0384,51.0924,295850.0
2021-09-30 10:10:00,56.81,56.87,56.68,56.72,311571.0,51.0924,51.1464,50.9755,51.0114,311571.0
2021-09-30 10:15:00,56.72,56.8,56.57,56.8,287581.0,51.0114,51.0834,50.8765,51.0834,287581.0
2021-09-30 10:20:00,56.8,56.83,56.68,56.73,284450.0,51.0834,51.1104,50.9755,51.0204,284450.0
2021-09-30 10:25:00,56.73,56.74,56.6,56.61,165656.0,51.0204,51.0294,50.9035,50.9125,165656.0
2021-09-30 10:30:00,56.61,56.64,56.51,56.59,246512.0,50.9125,50.9395,50.8226,50.8945,246512.0
2021-09-30 10:35:00,56.59,56.62,56.48,56.57,121669.0,50.8945,50.9215,50.7956,50.8765,121669.0
2021-09-30 10:40:00,56.56,56.56,56.4,56.46,287348.0,50.8676,50.8676,50.7237,50.7776,287348.0
2021-09-30 10:45:00,56.45,56.51,56.41,56.43,153731.0,50.7686,50.8226,50.7326,50.7506,153731.0
2021-09-30 10:50:00,56.44,56.45,56.35,56.35,80431.0,50.7596,50.7686,50.6787,50.6787,80431.0
2021-09-30 10:55:00,56.34,56.4,56.27,56.39,128956.0,50.6697,50.7237,50.6067,50.7147,128956.0
2021-09-30 11:00:00,56.38,56.46,56.35,56.43,94189.0,50.7057,50.7776,50.6787,50.7506,94189.0
2021-09-30 11:05:00,56.44,56.5,56.4,56.46,143089.0,50.7596,50.8136,50.7237,50.7776,143089.0
2021-09-30 11:10:00,56.45,56.56,56.44,56.54,115109.0,50.7686,50.8676,50.7596,50.8496,115109.0
2021-09-30 11:15:00,56.55,56.62,56.54,56.58,75918.0,50.8586,50.9215,50.8496,50.8855,75918.0
2021-09-30 11:20:00,56.59,56.6,56.43,56.43,58294.0,50.8945,50.9035,50.7506,50.7506,58294.0
2021-09-30 11:25:00,56.44,56.44,56.38,56.44,53077.0,50.7596,50.7596,50.7057,50.7596,53077.0
2021-09-30 11:30:00,56.44,56.44,56.18,56.19,147593.0,50.7596,50.7596,50.5258,50.5348,147593.0
2021-09-30 11:35:00,56.19,56.2,56.1,56.14,104135.0,50.5348,50.5438,50.4538,50.4898,104135.0
2021-09-30 11:40:00,56.14,56.19,56.09,56.18,101841.0,50.4898,50.5348,50.4449,50.5258,101841.0
2021-09-30 11:45:00,56.17,56.19,56.08,56.13,78340.0,50.5168,50.5348,50.4359,50.4808,78340.0
2021-09-30 11:50:00,56.14,56.24,56.1,56.23,125917.0,50.4898,50.5798,50.4538,50.5708,125917.0
2021-09-30 11:55:00,56.23,56.28,56.19,56.26,45629.0,50.5708,50.6157,50.5348,50.5977,45629.0
2021-09-30 12:00:00,56.25,56.31,56.14,56.2,71545.0,50.5888,50.6427,50.4898,50.5438,71545.0
2021-09-30 12:05:00,56.19,56.2,56.06,56.06,79398.0,50.5348,50.5438,50.4179,50.4179,79398.0
2021-09-30 12:10:00,56.06,56.11,56.01,56.05,113376.0,50.4179,50.4628,50.3729,50.4089,113376.0
2021-09-30 12:15:00,56.04,56.14,56.03,56.1,96691.0,50.3999,50.4898,50.3909,50.4538,96691.0
2021-09-30 12:20:00,56.11,56.17,56.07,56.09,210103.0,50.4628,50.5168,50.4269,50.4449,210103.0
2021-09-30 12:25:00,56.09,56.2,56.09,56.11,203277.0,50.4449,50.5438,50.4449,50.4628,203277.0
2021-09-30 12:30:00,56.1,56.16,56.01,56.16,184814.0,50.4538,50.5078,50.3729,50.5078,184814.0
2021-09-30 12:35:00,56.16,56.24,56.14,56.22,96288.0,50.5078,50.5798,50.4898,50.5618,96288.0
2021-09-30 12:40:00,56.22,56.24,56.16,56.18,51077.0,50.5618,50.5798,50.5078,50.5258,51077.0
2021-09-30 12:45:00,56.17,56.27,56.15,56.22,182578.0,50.5168,50.6067,50.4988,50.5618,182578.0
2021-09-30 12:50:00,56.21,56.28,56.16,56.17,151419.0,50.5528,50.6157,50.5078,50.5168,151419.0
2021-09-30 12:55:00,56.17,56.2,56.1,56.16,142483.0,50.5168,50.5438,50.4538,50.5078,142483.0
2021-09-30 13:00:00,56.16,56.19,56.11,56.18,70208.0,50.5078,50.5348,50.4628,50.5258,70208.0
2021-09-30 13:05:00,56.17,56.22,56.14,56.21,65252.0,50.5168,50.5618,50.4898,50.5528,65252.0
2021-09-30 13:10:00,56.21,56.23,56.15,56.18,54700.0,50.5528,50.5708,50.4988,50.5258,54700.0
2021-09-30 13:15:00,56.18,56.25,56.11,56.19,110187.0,50.5258,50.5888,50.4628,50.5348,110187.0
2021-09-30 13:20:00,56.19,56.19,56.09,56.09,65706.0,50.5348,50.5348,50.4449,50.4449,65706.0
2021-09-30 13:25:00,56.1,56.17,56.07,56.11,197967.0,50.4538,50.5168,50.4269,50.4628,197967.0
2021-09-30 13:30:00,56.12,56.15,56.06,56.15,123130.0,50.4718,50.4988,50.4179,50.4988,123130.0
2021-09-30 13:35:00,56.16,56.22,56.11,56.18,107945.0,50.5078,50.5618,50.4628,50.5258,107945.0
2021-09-30 13:40:00,56.18,56.21,56.14,56.15,57177.0,50.5258,50.5528,50.4898,50.4988,57177.0
2021-09-30 13:45:00,56.16,56.26,56.15,56.22,95650.0,50.5078,50.5977,50.4988,50.5618,95650.0
2021-09-30 13:50:00,56.23,56.3,56.19,56.29,91337.0,50.5708,50.6337,50.5348,50.6247,91337.0
2021-09-30 13:55:00,56.28,56.31,56.22,56.26,55928.0,50.6157,50.6427,50.5618,50.5977,55928.0
2021-09-30 14:00:00,56.27,56.44,56.24,56.44,265178.0,50.6067,50.7596,50.5798,50.7596,265178.0
2021-09-30 14:05:00,56.43,56.54,56.4,56.51,201551.0,50.7506,50.8496,50.7237,50.8226,201551.0
2021-09-30 14:10:00,56.5,56.5,56.41,56.47,112877.0,50.8136,50.8136,50.7326,50.7866,112877.0
2021-09-30 14:15:00,56.47,56.47,56.37,56.38,169941.0,50.7866,50.7866,50.6967,50.7057,169941.0
2021-09-30 14:20:00,56.38,56.4,56.29,56.31,94642.0,50.7057,50.7237,50.6247,50.6427,94642.0
2021-09-30 14:25:00,56.31,56.36,56.29,56.36,65837.0,50.6427,50.6877,50.6247,50.6877,65837.0
2021-09-30 14:30:00,56.35,56.42,56.32,56.41,75170.0,50.6787,50.7416,50.6517,50.7326,75170.0
2021-09-30 14:35:00,56.4,56.41,56.35,56.37,101991.0,50.7237,50.7326,50.6787,50.6967,101991.0
2021-09-30 14:40:00,56.37,56.53,56.36,56.52,107877.0,50.6967,50.8406,50.6877,50.8316,107877.0
2021-09-30 14:45:00,56.52,56.54,56.45,56.49,71749.0,50.8316,50.8496,50.7686,50.8046,71749.0
2021-09-30 14:50:00,56.49,56.57,56.43,56.45,142759.0,50.8046,50.8765,50.7506,50.7686,142759.0
2021-09-30 14:55:00,56.45,56.46,56.37,56.38,94879.0,50.7686,50.7776,50.6967,50.7057,94879.0
2021-09-30 15:00:00,56.38,56.42,56.32,56.37,88995.0,50.7057,50.7416,50.6517,50.6967,88995.0
2021-09-30 15:05:00,56.37,56.42,56.36,56.37,93045.0,50.6967,50.7416,50.6877,50.6967,93045.0
2021-09-30 15:10:00,56.38,56.46,56.37,56.43,145141.0,50.7057,50.7776,50.6967,50.7506,145141.0
2021-09-30 15:15:00,56.43,56.53,56.43,56.47,91951.0,50.7506,50.8406,50.7506,50.7866,91951.0
2021-09-30 15:20:00,56.47,56.47,56.34,56.35,98573.0,50.7866,50.7866,50.6697,50.6787,98573.0
2021-09-30 15:25:00,56.34,56.38,56.28,56.29,141799.0,50.6697,50.7057,50.6157,50.6247,141799.0
2021-09-30 15:30:00,56.28,56.33,56.24,56.31,180229.0,50.6157,50.6607,50.5798,50.6427,180229.0
2021-09-30 15:35:00,56.3,56.3,56.16,56.18,204968.0,50.6337,50.6337,50.5078,50.5258,204968.0
2021-09-30 15:40:00,56.18,56.19,56.13,56.14,221266.0,50.5258,50.5348,50.4808,50.4898,221266.0
2021-09-30 15:45:00,56.13,56.17,56.07,56.14,237857.0,50.4808,50.5168,50.4269,50.4898,237857.0
2021-09-30 15:50:00,56.13,56.22,56.02,56.13,808391.0,50.4808,50.5618,50.3819,50.4808,808391.0
2021-09-30 15:55:00,56.12,56.13,55.92,55.93,1287131.0,50.4718,50.4808,50.292,50.301,1287131.0
2021-10-01 09:30:00,56.08,56.61,56.08,56.54,231544.0,50.4359,50.9125,50.4359,50.8496,231544.0
2021-10-01 09:35:00,56.53,56.64,56.38,56.41,207527.0,50.8406,50.9395,50.7057,50.7326,207527.0
2021-10-01 09:40:00,56.41,56.59,56.39,56.51,142547.0,50.7326,50.8945,50.7147,50.8226,142547.0
2021-10-01 09:45:00,56.51,56.58,56.37,56.42,146070.0,50.8226,50.8855,50.6967,50.7416,146070.0
2021-10-01 09:50:00,56.41,56.45,56.34,56.35,174442.0,50.7326,50.7686,50.6697,50.6787,174442.0
2021-10-01 09:55:00,56.36,56.47,56.31,56.46,96055.0,50.6877,50.7866,50.6427,50.7776,96055.0
2021-10-01 10:00:00,56.47,56.58,56.36,56.55,184960.0,50.7866,50.8855,50.6877,50.8586,184960.0
2021-10-01 10:05:00,56.54,56.76,56.54,56.75,216650.0,50.8496,51.0474,50.8496,51.0384,216650.0
2021-10-01 10:10:00,56.75,56.8,56.65,56.68,192856.0,51.0384,51.0834,50.9485,50.9755,192856.0
2021-10-01 10:15:00,56.67,56.67,56.41,56.44,280913.0,50.9665,50.9665,50.7326,50.7596,280913.0
2021-10-01 10:20:00,56.44,56.45,56.23,56.27,82541.0,50.7596,50.7686,50.5708,50.6067,82541.0
2021-10-01 10:25:00,56.28,56.33,56.24,56.28,56768.0,50.6157,50.6607,50.5798,50.6157,56768.0
2021-10-01 10:30:00,56.27,56.32,56.24,56.27,87843.0,50.6067,50.6517,50.5798,50.6067,87843.0
2021-10-01 10:35:00,56.27,56.35,56.16,56.16,153647.0,50.6067,50.6787,50.5078,50.5078,153647.0
2021-10-01 10:40:00,56.17,56.21,56.08,56.1,95791.0,50.5168,50.5528,50.4359,50.4538,95791.0
2021-10-01 10:45:00,56.09,56.22,56.07,56.2,91626.0,50.4449,50.5618,50.4269,50.5438,91626.0
2021-10-01 10:50:00,56.19,56.25,56.1,56.13,79095.0,50.5348,50.5888,50.4538,50.4808,79095.0
2021-10-01 10:55:00,56.12,56.22,56.11,56.2,48680.0,50.4718,50.5618,50.4628,50.5438,48680.0
2021-10-01 11:00:00,56.2,56.27,56.19,56.25,47489.0,50.5438,50.6067,50.5348,50.5888,47489.0
2021-10-01 11:05:00,56.26,56.35,56.22,56.22,73199.0,50.5977,50.6787,50.5618,50.5618,73199.0
2021-10-01 11:10:00,56.22,56.55,56.19,56.54,109786.0,50.5618,50.8586,50.5348,50.8496,109786.0
2021-10-01 11:15:00,56.54,56.56,56.5,56.52,56803.0,50.8496,50.8676,50.8136,50.8316,56803.0
2021-10-01 11:20:00,56.52,56.58,56.47,56.57,47903.0,50.8316,50.8855,50.7866,50.8765,47903.0
2021-10-01 11:25:00,56.58,56.59,56.54,56.56,85584.0,50.8855,50.8945,50.8496,50.8676,85584.0
2021-10-01 11:30:00,56.56,56.66,56.56,56.61,109912.0,50.8676,50.9575,50.8676,50.9125,109912.0
2021-10-01 11:35:00,56.62,56.73,56.6,56.71,85230.0,50.9215,51.0204,50.9035,51.0025,85230.0
2021-10-01 11:40:00,56.71,56.76,56.67,56.75,59308.0,51.0025,51.0474,50.9665,51.0384,59308.0
2021-10-01 11:45:00,56.75,56.78,56.71,56.75,83324.0,51.0384,51.0654,51.0025,51.0384,83324.0
2021-10-01 11:50:00,56.75,56.82,56.72,56.81,89422.0,51.0384,51.1014,51.0114,51.0924,89422.0
2021-10-01 11:55:00,56.8,56.81,56.69,56.8,177887.0,51.0834,51.0924,50.9845,51.0834,177887.0
2021-10-01 12:00:00,56.8,56.87,56.78,56.82,132959.0,51.0834,51.1464,51.0654,51.1014,132959.0
2021-10-01 12:05:00,56.82,56.94,56.79,56.87,138658.0,51.1014,51.2093,51.0744,51.1464,138658.0
2021-10-01 12:10:00,56.86,56.87,56.77,56.77,68963.0,51.1374,51.1464,51.0564,51.0564,68963.0
2021-10-01 12:15:00,56.78,56.8,56.75,56.78,81806.0,51.0654,51.0834,51.0384,51.0654,81806.0
2021-10-01 12:20:00,56.79,56.91,56.78,56.89,100778.0,51.0744,51.1823,51.0654,51.1643,100778.0
2021-10-01 12:25:00,56.89,56.99,56.89,56.98,105569.0,51.1643,51.2543,51.1643,51.2453,105569.0
2021-10-01 12:30:00,56.98,57.06,56.97,56.99,128725.0,51.2453,51.3172,51.2363,51.2543,128725.0
2021-10-01 12:35:00,56.99,57.02,56.9,56.92,77485.0,51.2543,51.2813,51.1733,51.1913,77485.0
2021-10-01 12:40:00,56.92,57.0,56.92,56.95,121990.0,51.1913,51.2633,51.1913,51.2183,121990.0
2021-10-01 12:45:00,56.95,56.98,56.91,56.93,112156.0,51.2183,51.2453,51.1823,51.2003,112156.0
2021-10-01 12:50:00,56.93,56.95,56.86,56.92,71906.0,51.2003,51.2183,51.1374,51.1913,71906.0
2021-10-01 12:55:00,56.92,56.95,56.87,56.9,64799.0,51.1913,51.2183,51.1464,51.1733,64799.0
2021-10-01 13:00:00,56.9,57.01,56.84,56.96,181821.0,51.1733,51.2723,51.1194,51.2273,181821.0
2021-10-01 13:05:00,56.96,57.05,56.95,57.05,77530.0,51.2273,51.3082,51.2183,51.3082,77530.0
2021-10-01 13:10:00,57.05,57.08,57.01,57.04,89773.0,51.3082,51.3352,51.2723,51.2992,89773.0
2021-10-01 13:15:00,57.05,57.07,56.96,56.98,52777.0,51.3082,51.3262,51.2273,51.2453,52777.0
2021-10-01 13:20:00,56.98,57.05,56.97,57.02,99730.0,51.2453,51.3082,51.2363,51.2813,99730.0
2021-10-01 13:25:00,57.03,57.05,56.97,56.97,67048.0,51.2902,51.3082,51.2363,51.2363,67048.0
2021-10-01 13:30:00,56.98,57.13,56.98,57.09,134766.0,51.2453,51.3802,51.2453,51.3442,134766.0
2021-10-01 13:35:00,57.09,57.14,57.07,57.1,114269.0,51.3442,51.3892,51.3262,51.3532,114269.0
2021-10-01 13:40:00,57.1,57.17,57.09,57.16,160227.0,51.3532,51.4162,51.3442,51.4072,160227.0
2021-10-01 13:45:00,57.17,57.25,57.12,57.25,96571.0,51.4162,51.4881,51.3712,51.4881,96571.0
2021-10-01 13:50:00,57.25,57.28,57.2,57.28,151510.0,51.4881,51.5151,51.4431,51.5151,151510.0
2021-10-01 13:55:00,57.29,57.29,57.21,57.22,109024.0,51.5241,51.5241,51.4521,51.4611,109024.0
2021-10-01 14:00:00,57.23,57.28,57.18,57.27,166800.0,51.4701,51.5151,51.4252,51.5061,166800.0
2021-10-01 14:05:00,57.27,57.36,57.25,57.36,103571.0,51.5061,51.587,51.4881,51.587,103571.0
2021-10-01 14:10:00,57.36,57.39,57.27,57.28,125606.0,51.587,51.614,51.5061,51.5151,125606.0
2021-10-01 14:15:00,57.28,57.34,57.27,57.3,72256.0,51.5151,51.569,51.5061,51.5331,72256.0
2021-10-01 14:20:00,57.3,57.35,57.28,57.34,67189.0,51.5331,51.578,51.5151,51.569,67189.0
2021-10-01 14:25:00,57.34,57.38,57.33,57.36,45476.0,51.569,51.605,51.5601,51.587,45476.0
2021-10-01 14:30:00,57.36,57.39,57.32,57.36,73813.0,51.587,51.614,51.5511,51.587,73813.0
2021-10-01 14:35:00,57.35,57.38,57.34,57.37,48709.0,51.578,51.605,51.569,51.596,48709.0
2021-10-01 14:40:00,57.37,57.42,57.28,57.28,61338.0,51.596,51.641,51.5151,51.5151,61338.0
2021-10-01 14:45:00,57.28,57.32,57.27,57.3,41038.0,51.5151,51.5511,51.5061,51.5331,41038.0
2021-10-01 14:50:00,57.3,57.38,57.29,57.36,80039.0,51.5331,51.605,51.5241,51.587,80039.0
2021-10-01 14:55:00,57.35,57.4,57.35,57.36,57786.0,51.578,51.623,51.578,51.587,57786.0
2021-10-01 15:00:00,57.36,57.46,57.35,57.43,145125.0,51.587,51.677,51.578,51.65,145125.0
2021-10-01 15:05:00,57.43,57.44,57.37,57.4,86776.0,51.65,51.659,51.596,51.623,86776.0
2021-10-01 15:10:00,57.4,57.44,57.38,57.42,74831.0,51.623,51.659,51.605,51.641,74831.0
2021-10-01 15:15:00,57.43,57.47,57.42,57.45,163505.0,51.65,51.686,51.641,51.668,163505.0
2021-10-01 15:20:00,57.45,57.48,57.37,57.38,217165.0,51.668,51.695,51.596,51.605,217165.0
2021-10-01 15:25:00,57.38,57.39,57.31,57.34,138678.0,51.605,51.614,51.5421,51.569,138678.0
2021-10-01 15:30:00,57.33,57.35,57.25,57.3,150529.0,51.5601,51.578,51.4881,51.5331,150529.0
2021-10-01 15:35:00,57.3,57.34,57.23,57.3,199067.0,51.5331,51.569,51.4701,51.5331,199067.0
2021-10-01 15:40:00,57.3,57.37,57.27,57.33,303923.0,51.5331,51.596,51.5061,51.5601,303923.0
2021-10-01 15:45:00,57.33,57.37,57.27,57.3,636711.0,51.5601,51.596,51.5061,51.5331,636711.0
2021-10-01 15:50:00,57.3,57.42,57.23,57.35,439390.0,51.5331,51.641,51.4701,51.578,439390.0
2021-10-01 15:55:00,57.35,57.37,57.11,57.21,1183306.0,51.578,51.596,51.3622,51.4521,1183306.0
2021-10-04 09:30:00,57.2,57.2,56.67,56.97,365971.0,51.4431,51.4431,50.9665,51.2363,365971.0
2021-10-04 09:35:00,56.96,57.04,56.78,56.91,188675.0,51.2273,51.2992,51.0654,51.1823,188675.0
2021-10-04 09:40:00,56.9,56.96,56.8,56.83,146329.0,51.1733,51.2273,51.0834,51.1104,146329.0
2021-10-04 09:45:00,56.83,56.87,56.73,56.8,140410.0,51.1104,51.1464,51.0204,51.0834,140410.0
2021-10-04 09:50:00,56.8,56.97,56.74,56.97,133786.0,51.0834,51.2363,51.0294,51.2363,133786.0
2021-10-04 09:55:00,56.97,57.03,56.84,57.0,148657.0,51.2363,51.2902,51.1194,51.2633,148657.0
2021-10-04 10:00:00,57.01,57.06,56.82,56.85,238647.0,51.2723,51.3172,51.1014,51.1284,238647.0
2021-10-04 10:05:00,56.86,56.95,56.84,56.89,116201.0,51.1374,51.2183,51.1194,51.1643,116201.0
2021-10-04 10:10:00,56.88,56.97,56.83,56.87,122749.0,51.1553,51.2363,51.1104,51.1464,122749.0
2021-10-04 10:15:00,56.86,56.89,56.75,56.79,134789.0,51.1374,51.1643,51.0384,51.0744,134789.0
2021-10-04 10:20:00,56.79,56.84,56.69,56.7,199617.0,51.0744,51.1194,50.9845,50.9935,199617.0
2021-10-04 10:25:00,56.71,56.79,56.71,56.75,144354.0,51.0025,51.0744,51.0025,51.0384,144354.0
2021-10-04 10:30:00,56.75,56.77,56.62,56.66,109548.0,51.0384,51.0564,50.9215,50.9575,109548.0
2021-10-04 10:35:00,56.66,56.71,56.59,56.71,184169.0,50.9575,51.0025,50.8945,51.0025,184169.0
2021-10-04 10:40:00,56.71,56.91,56.69,56.9,95961.0,51.0025,51.1823,50.9845,51.1733,95961.0
2021-10-04 10:45:00,56.89,57.0,56.84,56.96,153994.0,51.1643,51.2633,51.1194,51.2273,153994.0
2021-10-04 10:50:00,56.97,57.0,56.82,56.83,129067.0,51.2363,51.2633,51.1014,51.1104,129067.0
2021-10-04 10:55:00,56.84,56.87,56.8,56.86,106957.0,51.1194,51.1464,51.0834,51.1374,106957.0
2021-10-04 11:00:00,56.86,56.86,56.74,56.82,106645.0,51.1374,51.1374,51.0294,51.1014,106645.0
2021-10-04 11:05:00,56.83,56.95,56.77,56.89,110380.0,51.1104,51.2183,51.0564,51.1643,110380.0
2021-10-04 11:10:00,56.89,56.89,56.84,56.89,47489.0,51.1643,51.1643,51.1194,51.1643,47489.0
2021-10-04 11:15:00,56.88,56.94,56.8,56.88,89869.0,51.1553,51.2093,51.0834,51.1553,89869.0
2021-10-04 11:20:00,56.89,56.9,56.78,56.8,96792.0,51.1643,51.1733,51.0654,51.0834,96792.0
2021-10-04 11:25:00,56.82,56.85,56.75,56.77,119043.0,51.1014,51.1284,51.0384,51.0564,119043.0
2021-10-04 11:30:00,56.78,56.84,56.74,56.8,154555.0,51.0654,51.1194,51.0294,51.0834,154555.0
2021-10-04 11:35:00,56.8,56.84,56.65,56.66,65978.0,51.0834,51.1194,50.9485,50.9575,65978.0
2021-10-04 11:40:00,56.66,56.74,56.65,56.73,80276.0,50.9575,51.0294,50.9485,51.0204,80276.0
2021-10-04 11:45:00,56.73,56.83,56.73,56.79,51368.0,51.0204,51.1104,51.0204,51.0744,51368.0
2021-10-04 11:50:00,56.79,56.88,56.78,56.88,64359.0,51.0744,51.1553,51.0654,51.1553,64359.0
2021-10-04 11:55:00,56.88,56.91,56.8,56.87,117107.0,51.1553,51.1823,51.0834,51.1464,117107.0
2021-10-04 12:00:00,56.87,56.87,56.68,56.69,95505.0,51.1464,51.1464,50.9755,50.9845,95505.0
2021-10-04 12:05:00,56.7,56.81,56.69,56.77,113817.0,50.9935,51.0924,50.9845,51.0564,113817.0
2021-10-04 12:10:00,56.77,56.79,56.74,56.76,55113.0,51.0564,51.0744,51.0294,51.0474,55113.0
2021-10-04 12:15:00,56.75,56.78,56.68,56.69,43634.0,51.0384,51.0654,50.9755,50.9845,43634.0
2021-10-04 12:20:00,56.69,56.69,56.6,56.61,98496.0,50.9845,50.9845,50.9035,50.9125,98496.0
2021-10-04 12:25:00,56.61,56.64,56.53,56.53,66344.0,50.9125,50.9395,50.8406,50.8406,66344.0
2021-10-04 12:30:00,56.54,56.63,56.52,56.63,73336.0,50.8496,50.9305,50.8316,50.9305,73336.0
2021-10-04 12:35:00,56.62,56.66,56.59,56.62,184123.0,50.9215,50.9575,50.8945,50.9215,184123.0
2021-10-04 12:40:00,56.62,56.63,56.57,56.59,83272.0,50.9215,50.9305,50.8765,50.8945,83272.0
2021-10-04 12:45:00,56.6,56.7,56.6,56.7,66521.0,50.9035,50.9935,50.9035,50.9935,66521.0
2021-10-04 12:50:00,56.7,56.72,56.63,56.71,74957.0,50.9935,51.0114,50.9305,51.0025,74957.0
2021-10-04 12:55:00,56.71,56.76,56.7,56.7,42292.0,51.0025,51.0474,50.9935,50.9935,42292.0
2021-10-04 13:00:00,56.71,56.73,56.64,56.66,67861.0,51.0025,51.0204,50.9395,50.9575,67861.0
2021-10-04 13:05:00,56.66,56.82,56.65,56.8,102811.0,50.9575,51.1014,50.9485,51.0834,102811.0
2021-10-04 13:10:00,56.79,56.87,56.78,56.84,45432.0,51.0744,51.1464,51.0654,51.1194,45432.0
2021-10-04 13:15:00,56.84,56.85,56.75,56.76,48166.0,51.1194,51.1284,51.0384,51.0474,48166.0
2021-10-04 13:20:00,56.76,56.79,56.73,56.79,49272.0,51.0474,51.0744,51.0204,51.0744,49272.0
2021-10-04 13:25:00,56.78,56.79,56.69,56.71,68186.0,51.0654,51.0744,50.9845,51.0025,68186.0
2021-10-04 13:30:00,56.71,56.81,56.7,56.8,94676.0,51.0025,51.0924,50.9935,51.0834,94676.0
2021-10-04 13:35:00,56.8,56.81,56.74,56.81,54170.0,51.0834,51.0924,51.0294,51.0924,54170.0
2021-10-04 13:40:00,56.81,56.85,56.75,56.83,107616.0,51.0924,51.1284,51.0384,51.1104,107616.0
2021-10-04 13:45:00,56.82,56.87,56.79,56.86,54833.0,51.1014,51.1464,51.0744,51.1374,54833.0
2021-10-04 13:50:00,56.85,56.88,56.78,56.82,33307.0,51.1284,51.1553,51.0654,51.1014,33307.0
2021-10-04 13:55:00,56.82,56.82,56.78,56.79,38071.0,51.1014,51.1014,51.0654,51.0744,38071.0
2021-10-04 14:00:00,56.78,56.85,56.74,56.8,95842.0,51.0654,51.1284,51.0294,51.0834,95842.0
2021-10-04 14:05:00,56.81,56.82,56.76,56.78,47109.0,51.0924,51.1014,51.0474,51.0654,47109.0
2021-10-04 14:10:00,56.77,56.79,56.67,56.69,202953.0,51.0564,51.0744,50.9665,50.9845,202953.0
2021-10-04 14:15:00,56.68,56.7,56.59,56.68,175192.0,50.9755,50.9935,50.8945,50.9755,175192.0
2021-10-04 14:20:00,56.69,56.77,56.67,56.72,82235.0,50.9845,51.0564,50.9665,51.0114,82235.0
2021-10-04 14:25:00,56.72,56.72,56.65,56.69,91390.0,51.0114,51.0114,50.9485,50.9845,91390.0
2021-10-04 14:30:00,56.69,56.71,56.59,56.62,108749.0,50.9845,51.0025,50.8945,50.9215,108749.0
2021-10-04 14:35:00,56.62,56.72,56.61,56.72,74001.0,50.9215,51.0114,50.9125,51.0114,74001.0
2021-10-04 14:40:00,56.72,56.77,56.68,56.76,68178.0,51.0114,51.0564,50.9755,51.0474,68178.0
2021-10-04 14:45:00,56.76,56.79,56.73,56.79,52942.0,51.0474,51.0744,51.0204,51.0744,52942.0
2021-10-04 14:50:00,56.78,56.8,56.7,56.73,73645.0,51.0654,51.0834,50.9935,51.0204,73645.0
2021-10-04 14:55:00,56.73,56.76,56.71,56.73,58039.0,51.0204,51.0474,51.0025,51.0204,58039.0
2021-10-04 15:00:00,56.74,56.81,56.72,56.79,57148.0,51.0294,51.0924,51.0114,51.0744,57148.0
2021-10-04 15:05:00,56.79,56.83,56.74,56.77,94480.0,51.0744,51.1104,51.0294,51.0564,94480.0
2021-10-04 15:10:00,56.78,56.84,56.72,56.8,119446.0,51.0654,51.1194,51.0114,51.0834,119446.0
2021-10-04 15:15:00,56.8,56.84,56.67,56.67,100934.0,51.0834,51.1194,50.9665,50.9665,100934.0
2021-10-04 15:20:00,56.68,56.71,56.66,56.71,107471.0,50.9755,51.0025,50.9575,51.0025,107471.0
2021-10-04 15:25:00,56.71,56.77,56.68,56.76,102400.0,51.0025,51.0564,50.9755,51.0474,102400.0
2021-10-04 15:30:00,56.75,56.78,56.71,56.75,144328.0,51.0384,51.0654,51.0025,51.0384,144328.0
2021-10-04 15:35:00,56.76,56.78,56.66,56.67,135362.0,51.0474,51.0654,50.9575,50.9665,135362.0
2021-10-04 15:40:00,56.67,56.82,56.65,56.8,202555.0,50.9665,51.1014,50.9485,51.0834,202555.0
2021-10-04 15:45:00,56.8,56.85,56.77,56.78,265827.0,51.0834,51.1284,51.0564,51.0654,265827.0
2021-10-04 15:50:00,56.78,56.78,56.56,56.58,294128.0,51.0654,51.0654,50.8676,50.8855,294128.0
2021-10-04 15:55:00,56.59,56.82,56.58,56.81,861024.0,50.8945,51.1014,50.8855,51.0924,861024.0
2021-10-05 09:30:00,56.34,56.71,56.27,56.7,353328.0,50.8928,51.227,50.8295,51.2179,353328.0
2021-10-05 09:35:00,56.7,56.73,56.53,56.55,153586.0,51.2179,51.245,51.0644,51.0824,153586.0
2021-10-05 09:40:00,56.56,56.67,56.52,56.61,160904.0,51.0915,51.1908,51.0553,51.1366,160904.0
2021-10-05 09:45:00,56.63,56.83,56.63,56.79,167580.0,51.1547,51.3354,51.1547,51.2992,167580.0
2021-10-05 09:50:00,56.8,56.98,56.74,56.94,89949.0,51.3083,51.4709,51.2541,51.4347,89949.0
2021-10-05 09:55:00,56.94,56.98,56.9,56.94,76206.0,51.4347,51.4709,51.3986,51.4347,76206.0
2021-10-05 10:00:00,56.93,57.09,56.89,57.03,104089.0,51.4257,51.5702,51.3896,51.516,104089.0
2021-10-05 10:05:00,57.04,57.12,57.02,57.1,81883.0,51.5251,51.5973,51.507,51.5793,81883.0
2021-10-05 10:10:00,57.1,57.18,57.09,57.15,73757.0,51.5793,51.6515,51.5702,51.6244,73757.0
2021-10-05 10:15:00,57.15,57.26,57.11,57.15,121213.0,51.6244,51.7238,51.5883,51.6244,121213.0
2021-10-05 10:20:00,57.15,57.3,57.14,57.27,120070.0,51.6244,51.7599,51.6154,51.7328,120070.0
2021-10-05 10:25:00,57.26,57.31,57.18,57.24,191653.0,51.7238,51.769,51.6515,51.7057,191653.0
2021-10-05 10:30:00,57.23,57.29,57.16,57.21,247461.0,51.6967,51.7509,51.6335,51.6786,247461.0
2021-10-05 10:35:00,57.21,57.22,57.02,57.02,148772.0,51.6786,51.6877,51.507,51.507,148772.0
2021-10-05 10:40:00,57.03,57.12,57.03,57.06,88421.0,51.516,51.5973,51.516,51.5431,88421.0
2021-10-05 10:45:00,57.06,57.15,57.05,57.09,143358.0,51.5431,51.6244,51.5341,51.5702,143358.0
2021-10-05 10:50:00,57.1,57.14,57.05,57.12,133199.0,51.5793,51.6154,51.5341,51.5973,133199.0
2021-10-05 10:55:00,57.12,57.14,57.02,57.08,89166.0,51.5973,51.6154,51.507,51.5612,89166.0
2021-10-05 11:00:00,57.08,57.17,57.04,57.17,146380.0,51.5612,51.6425,51.5251,51.6425,146380.0
2021-10-05 11:05:00,57.17,57.18,57.09,57.1,174703.0,51.6425,51.6515,51.5702,51.5793,174703.0
2021-10-05 11:10:00,57.11,57.15,57.03,57.15,286114.0,51.5883,51.6244,51.516,51.6244,286114.0
2021-10-05 11:15:00,57.15,57.17,57.07,57.08,151182.0,51.6244,51.6425,51.5522,51.5612,151182.0
2021-10-05 11:20:00,57.09,57.14,57.08,57.13,85175.0,51.5702,51.6154,51.5612,51.6064,85175.0
2021-10-05 11:25:00,57.12,57.14,57.06,57.07,147061.0,51.5973,51.6154,51.5431,51.5522,147061.0
2021-10-05 11:30:00,57.08,57.16,57.07,57.14,127853.0,51.5612,51.6335,51.5522,51.6154,127853.0
2021-10-05 11:35:00,57.15,57.15,57.04,57.04,211834.0,51.6244,51.6244,51.5251,51.5251,211834.0
2021-10-05 11:40:00,57.04,57.08,56.97,57.07,158711.0,51.5251,51.5612,51.4618,51.5522,158711.0
2021-10-05 11:45:00,57.07,57.12,57.06,57.09,97262.0,51.5522,51.5973,51.5431,51.5702,97262.0
2021-10-05 11:50:00,57.09,57.12,57.07,57.12,59488.0,51.5702,51.5973,51.5522,51.5973,59488.0
2021-10-05 11:55:00,57.12,57.15,57.06,57.14,158392.0,51.5973,51.6244,51.5431,51.6154,158392.0
2021-10-05 12:00:00,57.13,57.16,57.08,57.16,155486.0,51.6064,51.6335,51.5612,51.6335,155486.0
2021-10-05 12:05:00,57.16,57.18,57.09,57.14,159520.0,51.6335,51.6515,51.5702,51.6154,159520.0
2021-10-05 12:10:00,57.14,57.16,57.1,57.12,207848.0,51.6154,51.6335,51.5793,51.5973,207848.0
2021-10-05 12:15:00,57.12,57.16,57.1,57.11,95116.0,51.5973,51.6335,51.5793,51.5883,95116.0
2021-10-05 12:20:00,57.11,57.11,57.04,57.05,69381.0,51.5883,51.5883,51.5251,51.5341,69381.0
2021-10-05 12:25:00,57.04,57.07,57.02,57.04,37661.0,51.5251,51.5522,51.507,51.5251,37661.0
2021-10-05 12:30:00,57.04,57.06,57.01,57.03,71914.0,51.5251,51.5431,51.498,51.516,71914.0
2021-10-05 12:35:00,57.03,57.05,56.96,57.0,59609.0,51.516,51.5341,51.4528,51.4889,59609.0
2021-10-05 12:40:00,57.0,57.04,56.99,57.01,84486.0,51.4889,51.5251,51.4799,51.498,84486.0
2021-10-05 12:45:00,57.01,57.04,56.97,57.01,72712.0,51.498,51.5251,51.4618,51.498,72712.0
2021-10-05 12:50:00,57.01,57.02,56.98,56.99,65851.0,51.498,51.507,51.4709,51.4799,65851.0
2021-10-05 12:55:00,57.0,57.05,56.97,57.01,62478.0,51.4889,51.5341,51.4618,51.498,62478.0
2021-10-05 13:00:00,57.01,57.05,56.98,57.01,59814.0,51.498,51.5341,51.4709,51.498,59814.0
2021-10-05 13:05:00,57.01,57.04,56.99,57.0,72416.0,51.498,51.5251,51.4799,51.4889,72416.0
2021-10-05 13:10:00,57.0,57.08,57.0,57.04,110622.0,51.4889,51.5612,51.4889,51.5251,110622.0
2021-10-05 13:15:00,57.04,57.05,57.0,57.05,45305.0,51.5251,51.5341,51.4889,51.5341,45305.0
2021-10-05 13:20:00,57.05,57.13,57.0,57.13,130696.0,51.5341,51.6064,51.4889,51.6064,130696.0
2021-10-05 13:25:00,57.12,57.13,57.03,57.05,48650.0,51.5973,51.6064,51.516,51.5341,48650.0
2021-10-05 13:30:00,57.05,57.07,56.99,57.02,67456.0,51.5341,51.5522,51.4799,51.507,67456.0
2021-10-05 13:35:00,57.02,57.06,57.01,57.05,61457.0,51.507,51.5431,51.498,51.5341,61457.0
2021-10-05 13:40:00,57.06,57.12,57.05,57.09,191921.0,51.5431,51.5973,51.5341,51.5702,191921.0
2021-10-05 13:45:00,57.09,57.1,57.04,57.08,173870.0,51.5702,51.5793,51.5251,51.5612,173870.0
2021-10-05 13:50:00,57.08,57.1,57.05,57.07,68142.0,51.5612,51.5793,51.5341,51.5522,68142.0
2021-10-05 13:55:00,57.07,57.07,57.05,57.06,37282.0,51.5522,51.5522,51.5341,51.5431,37282.0
2021-10-05 14:00:00,57.05,57.1,57.05,57.08,121201.0,51.5341,51.5793,51.5341,51.5612,121201.0
2021-10-05 14:05:00,57.09,57.09,57.02,57.05,56683.0,51.5702,51.5702,51.507,51.5341,56683.0
2021-10-05 14:10:00,57.05,57.07,57.03,57.03,41294.0,51.5341,51.5522,51.516,51.516,41294.0
2021-10-05 14:15:00,57.04,57.04,57.0,57.03,58118.0,51.5251,51.5251,51.4889,51.516,58118.0
2021-10-05 14:20:00,57.03,57.04,56.98,57.03,43474.0,51.516,51.5251,51.4709,51.516,43474.0
2021-10-05 14:25:00,57.02,57.04,57.01,57.03,31349.0,51.507,51.5251,51.498,51.516,31349.0
2021-10-05 14:30:00,57.03,57.06,57.0,57.04,304149.0,51.516,51.5431,51.4889,51.5251,304149.0
2021-10-05 14:35:00,57.04,57.06,57.0,57.03,127559.0,51.5251,51.5431,51.4889,51.516,127559.0
2021-10-05 14:40:00,57.03,57.05,57.01,57.02,60086.0,51.516,51.5341,51.498,51.507,60086.0
2021-10-05 14:45:00,57.02,57.04,57.0,57.03,131557.0,51.507,51.5251,51.4889,51.516,131557.0
2021-10-05 14:50:00,57.03,57.04,57.01,57.02,68171.0,51.516,51.5251,51.498,51.507,68171.0
2021-10-05 14:55:00,57.02,57.04,57.0,57.02,116799.0,51.507,51.5251,51.4889,51.507,116799.0
2021-10-05 15:00:00,57.02,57.12,57.01,57.08,106859.0,51.507,51.5973,51.498,51.5612,106859.0
2021-10-05 15:05:00,57.08,57.13,57.04,57.1,106643.0,51.5612,51.6064,51.5251,51.5793,106643.0
2021-10-05 15:10:00,57.1,57.13,57.08,57.11,62266.0,51.5793,51.6064,51.5612,51.5883,62266.0
2021-10-05 15:15:00,57.11,57.13,57.07,57.12,108819.0,51.5883,51.6064,51.5522,51.5973,108819.0
2021-10-05 15:20:00,57.12,57.12,57.03,57.03,107804.0,51.5973,51.5973,51.516,51.516,107804.0
2021-10-05 15:25:00,57.03,57.05,56.96,56.97,132340.0,51.516,51.5341,51.4528,51.4618,132340.0
2021-10-05 15:30:00,56.97,57.03,56.97,57.01,175693.0,51.4618,51.516,51.4618,51.498,175693.0
2021-10-05 15:35:00,57.01,57.06,57.0,57.03,162584.0,51.498,51.5431,51.4889,51.516,162584.0
2021-10-05 15:40:00,57.03,57.06,57.01,57.02,114616.0,51.516,51.5431,51.498,51.507,114616.0
2021-10-05 15:45:00,57.02,57.06,57.0,57.02,145794.0,51.507,51.5431,51.4889,51.507,145794.0
2021-10-05 15:50:00,57.02,57.02,56.88,56.89,399840.0,51.507,51.507,51.3805,51.3896,399840.0
2021-10-05 15:55:00,56.89,56.9,56.75,56.79,1085792.0,51.3896,51.3986,51.2631,51.2992,1085792.0
2021-10-06 09:30:00,56.09,56.46,56.09,56.29,319010.0,50.6669,51.0011,50.6669,50.8476,319010.0
2021-10-06 09:35:00,56.3,56.48,56.27,56.43,159551.0,50.8566,51.0192,50.8295,50.974,159551.0
2021-10-06 09:40:00,56.43,56.59,56.4,56.53,154872.0,50.974,51.1186,50.9469,51.0644,154872.0
2021-10-06 09:45:00,56.53,56.66,56.52,56.63,122238.0,51.0644,51.1818,51.0553,51.1547,122238.0
2021-10-06 09:50:00,56.63,56.63,56.35,56.36,96199.0,51.1547,51.1547,50.9018,50.9108,96199.0
2021-10-06 09:55:00,56.37,56.37,56.24,56.3,91445.0,50.9199,50.9199,50.8024,50.8566,91445.0
2021-10-06 10:00:00,56.3,56.32,56.1,56.17,139786.0,50.8566,50.8747,50.676,50.7392,139786.0
2021-10-06 10:05:00,56.17,56.26,56.12,56.17,96374.0,50.7392,50.8205,50.694,50.7392,96374.0
2021-10-06 10:10:00,56.17,56.37,56.12,56.33,146894.0,50.7392,50.9199,50.694,50.8837,146894.0
2021-10-06 10:15:00,56.33,56.37,56.29,56.36,82640.0,50.8837,50.9199,50.8476,50.9108,82640.0
2021-10-06 10:20:00,56.35,56.64,56.3,56.63,192270.0,50.9018,51.1637,50.8566,51.1547,192270.0
2021-10-06 10:25:00,56.63,56.69,56.54,56.58,88478.0,51.1547,51.2089,51.0734,51.1095,88478.0
2021-10-06 10:30:00,56.58,56.65,56.51,56.58,88359.0,51.1095,51.1728,51.0463,51.1095,88359.0
2021-10-06 10:35:00,56.58,56.6,56.36,56.43,98717.0,51.1095,51.1276,50.9108,50.974,98717.0
2021-10-06 10:40:00,56.43,56.44,56.33,56.33,88111.0,50.974,50.9831,50.8837,50.8837,88111.0
2021-10-06 10:45:00,56.34,56.39,56.25,56.38,102282.0,50.8928,50.9379,50.8115,50.9289,102282.0
2021-10-06 10:50:00,56.39,56.42,56.33,56.42,61500.0,50.9379,50.965,50.8837,50.965,61500.0
2021-10-06 10:55:00,56.41,56.47,56.37,56.45,81728.0,50.956,51.0102,50.9199,50.9921,81728.0
2021-10-06 11:00:00,56.45,56.51,56.39,56.46,104202.0,50.9921,51.0463,50.9379,51.0011,104202.0
2021-10-06 11:05:00,56.46,56.48,56.39,56.42,54843.0,51.0011,51.0192,50.9379,50.965,54843.0
2021-10-06 11:10:00,56.42,56.48,56.4,56.47,67381.0,50.965,51.0192,50.9469,51.0102,67381.0
2021-10-06 11:15:00,56.46,56.47,56.42,56.44,52876.0,51.0011,51.0102,50.965,50.9831,52876.0
2021-10-06 11:20:00,56.45,56.46,56.35,56.37,76770.0,50.9921,51.0011,50.9018,50.9199,76770.0
2021-10-06 11:25:00,56.38,56.44,56.33,56.33,62315.0,50.9289,50.9831,50.8837,50.8837,62315.0
2021-10-06 11:30:00,56.35,56.36,56.23,56.28,175118.0,50.9018,50.9108,50.7934,50.8386,175118.0
2021-10-06 11:35:00,56.28,56.29,56.21,56.24,105807.0,50.8386,50.8476,50.7753,50.8024,105807.0
2021-10-06 11:40:00,56.24,56.25,56.15,56.19,98795.0,50.8024,50.8115,50.7211,50.7573,98795.0
2021-10-06 11:45:00,56.19,56.27,56.16,56.22,111445.0,50.7573,50.8295,50.7302,50.7844,111445.0
2021-10-06 11:50:00,56.23,56.32,56.21,56.24,318340.0,50.7934,50.8747,50.7753,50.8024,318340.0
2021-10-06 11:55:00,56.24,56.26,56.17,56.19,318531.0,50.8024,50.8205,50.7392,50.7573,318531.0
2021-10-06 12:00:00,56.18,56.21,56.14,56.19,175022.0,50.7482,50.7753,50.7121,50.7573,175022.0
2021-10-06 12:05:00,56.18,56.18,55.99,56.04,8724648.0,50.7482,50.7482,50.5766,50.6218,8724648.0
2021-10-06 12:10:00,56.05,56.12,56.02,56.04,195002.0,50.6308,50.694,50.6037,50.6218,195002.0
2021-10-06 12:15:00,56.03,56.08,55.96,56.04,288691.0,50.6127,50.6579,50.5495,50.6218,288691.0
2021-10-06 12:20:00,56.04,56.12,55.99,56.0,187925.0,50.6218,50.694,50.5766,50.5856,187925.0
2021-10-06 12:25:00,56.0,56.0,55.91,55.95,270156.0,50.5856,50.5856,50.5043,50.5405,270156.0
2021-10-06 12:30:00,55.94,56.04,55.93,56.0,121954.0,50.5314,50.6218,50.5224,50.5856,121954.0
2021-10-06 12:35:00,56.0,56.05,55.94,56.04,80400.0,50.5856,50.6308,50.5314,50.6218,80400.0
2021-10-06 12:40:00,56.04,56.09,56.02,56.05,195932.0,50.6218,50.6669,50.6037,50.6308,195932.0
2021-10-06 12:45:00,56.05,56.1,56.05,56.1,129658.0,50.6308,50.676,50.6308,50.676,129658.0
2021-10-06 12:50:00,56.1,56.11,56.07,56.09,116456.0,50.676,50.685,50.6489,50.6669,116456.0
2021-10-06 12:55:00,56.08,56.17,56.08,56.14,100537.0,50.6579,50.7392,50.6579,50.7121,100537.0
2021-10-06 13:00:00,56.14,56.18,56.13,56.16,103290.0,50.7121,50.7482,50.7031,50.7302,103290.0
2021-10-06 13:05:00,56.16,56.18,56.09,56.13,136465.0,50.7302,50.7482,50.6669,50.7031,136465.0
2021-10-06 13:10:00,56.13,56.2,56.12,56.16,179654.0,50.7031,50.7663,50.694,50.7302,179654.0
2021-10-06 13:15:00,56.16,56.19,56.15,56.19,145332.0,50.7302,50.7573,50.7211,50.7573,145332.0
2021-10-06 13:20:00,56.19,56.21,56.15,56.2,346398.0,50.7573,50.7753,50.7211,50.7663,346398.0
2021-10-06 13:25:00,56.2,56.29,56.2,56.28,139211.0,50.7663,50.8476,50.7663,50.8386,139211.0
2021-10-06 13:30:00,56.28,56.3,56.24,56.29,490072.0,50.8386,50.8566,50.8024,50.8476,490072.0
2021-10-06 13:35:00,56.29,56.42,56.28,56.4,229266.0,50.8476,50.965,50.8386,50.9469,229266.0
2021-10-06 13:40:00,56.4,56.45,56.37,56.41,144461.0,50.9469,50.9921,50.9199,50.956,144461.0
2021-10-06 13:45:00,56.41,56.45,56.39,56.44,92792.0,50.956,50.9921,50.9379,50.9831,92792.0
2021-10-06 13:50:00,56.43,56.46,56.37,56.43,93781.0,50.974,51.0011,50.9199,50.974,93781.0
2021-10-06 13:55:00,56.44,56.52,56.41,56.52,45418.0,50.9831,51.0553,50.956,51.0553,45418.0
2021-10-06 14:00:00,56.52,56.55,56.45,56.51,153688.0,51.0553,51.0824,50.9921,51.0463,153688.0
2021-10-06 14:05:00,56.51,56.53,56.48,56.5,82295.0,51.0463,51.0644,51.0192,51.0373,82295.0
2021-10-06 14:10:00,56.5,56.61,56.49,56.61,93638.0,51.0373,51.1366,51.0282,51.1366,93638.0
2021-10-06 14:15:00,56.61,56.63,56.55,56.59,161675.0,51.1366,51.1547,51.0824,51.1186,161675.0
2021-10-06 14:20:00,56.6,56.69,56.59,56.66,50044.0,51.1276,51.2089,51.1186,51.1818,50044.0
2021-10-06 14:25:00,56.66,56.69,56.63,56.68,62348.0,51.1818,51.2089,51.1547,51.1999,62348.0
2021-10-06 14:30:00,56.69,56.84,56.67,56.75,582559.0,51.2089,51.3444,51.1908,51.2631,582559.0
2021-10-06 14:35:00,56.75,56.8,56.73,56.76,69431.0,51.2631,51.3083,51.245,51.2721,69431.0
2021-10-06 14:40:00,56.77,56.85,56.76,56.78,68490.0,51.2812,51.3534,51.2721,51.2902,68490.0
2021-10-06 14:45:00,56.79,56.8,56.75,56.76,43411.0,51.2992,51.3083,51.2631,51.2721,43411.0
2021-10-06 14:50:00,56.77,56.79,56.72,56.78,69901.0,51.2812,51.2992,51.236,51.2902,69901.0
2021-10-06 14:55:00,56.78,56.82,56.69,56.69,57744.0,51.2902,51.3263,51.2089,51.2089,57744.0
2021-10-06 15:00:00,56.7,56.76,56.69,56.72,65225.0,51.2179,51.2721,51.2089,51.236,65225.0
2021-10-06 15:05:00,56.72,56.78,56.71,56.73,60729.0,51.236,51.2902,51.227,51.245,60729.0
2021-10-06 15:10:00,56.73,56.8,56.69,56.77,66499.0,51.245,51.3083,51.2089,51.2812,66499.0
2021-10-06 15:15:00,56.77,56.79,56.73,56.74,48967.0,51.2812,51.2992,51.245,51.2541,48967.0
2021-10-06 15:20:00,56.74,56.79,56.7,56.79,74307.0,51.2541,51.2992,51.2179,51.2992,74307.0
2021-10-06 15:25:00,56.79,56.81,56.75,56.8,50246.0,51.2992,51.3173,51.2631,51.3083,50246.0
2021-10-06 15:30:00,56.79,56.81,56.7,56.72,84329.0,51.2992,51.3173,51.2179,51.236,84329.0
2021-10-06 15:35:00,56.71,56.76,56.7,56.75,139471.0,51.227,51.2721,51.2179,51.2631,139471.0
2021-10-06 15:40:00,56.75,56.78,56.73,56.77,108880.0,51.2631,51.2902,51.245,51.2812,108880.0
2021-10-06 15:45:00,56.76,56.88,56.72,56.85,172729.0,51.2721,51.3805,51.236,51.3534,172729.0
2021-10-06 15:50:00,56.85,56.9,56.84,56.89,276463.0,51.3534,51.3986,51.3444,51.3896,276463.0
2021-10-06 15:55:00,56.89,56.97,56.88,56.9,675492.0,51.3896,51.4618,51.3805,51.3986,675492.0
2021-10-07 09:30:00,57.41,57.72,57.28,57.65,246348.0,51.8593,52.1393,51.7419,52.0761,246348.0
2021-10-07 09:35:00,57.66,57.73,57.47,57.55,323592.0,52.0851,52.1484,51.9135,51.9858,323592.0
2021-10-07 09:40:00,57.55,57.63,57.46,57.52,368638.0,51.9858,52.058,51.9045,51.9587,368638.0
2021-10-07 09:45:00,57.53,57.59,57.5,57.52,163055.0,51.9677,52.0219,51.9406,51.9587,163055.0
2021-10-07 09:50:00,57.52,57.67,57.51,57.58,166438.0,51.9587,52.0942,51.9496,52.0129,166438.0
2021-10-07 09:55:00,57.58,57.7,57.49,57.68,1991698.0,52.0129,52.1213,51.9316,52.1032,1991698.0
2021-10-07 10:00:00,57.68,57.9,57.66,57.89,143746.0,52.1032,52.3019,52.0851,52.2929,143746.0
2021-10-07 10:05:00,57.89,57.91,57.81,57.91,104052.0,52.2929,52.311,52.2206,52.311,104052.0
2021-10-07 10:10:00,57.91,57.92,57.81,57.89,115379.0,52.311,52.32,52.2206,52.2929,115379.0
2021-10-07 10:15:00,57.89,57.91,57.84,57.87,72469.0,52.2929,52.311,52.2477,52.2748,72469.0
2021-10-07 10:20:00,57.88,57.9,57.78,57.8,73176.0,52.2839,52.3019,52.1935,52.2116,73176.0
2021-10-07 10:25:00,57.8,57.83,57.76,57.78,77773.0,52.2116,52.2387,52.1755,52.1935,77773.0
2021-10-07 10:30:00,57.8,57.95,57.79,57.88,159250.0,52.2116,52.3471,52.2026,52.2839,159250.0
2021-10-07 10:35:00,57.87,57.92,57.79,57.79,53222.0,52.2748,52.32,52.2026,52.2026,53222.0
2021-10-07 10:40:00,57.8,57.88,57.79,57.83,89277.0,52.2116,52.2839,52.2026,52.2387,89277.0
2021-10-07 10:45:00,57.84,57.86,57.77,57.81,82095.0,52.2477,52.2658,52.1845,52.2206,82095.0
2021-10-07 10:50:00,57.81,57.86,57.79,57.85,62669.0,52.2206,52.2658,52.2026,52.2568,62669.0
2021-10-07 10:55:00,57.85,57.89,57.84,57.87,58659.0,52.2568,52.2929,52.2477,52.2748,58659.0
2021-10-07 11:00:00,57.87,57.88,57.81,57.81,57864.0,52.2748,52.2839,52.2206,52.2206,57864.0
2021-10-07 11:05:00,57.82,57.91,57.78,57.83,128379.0,52.2297,52.311,52.1935,52.2387,128379.0
2021-10-07 11:10:00,57.83,57.84,57.79,57.82,44929.0,52.2387,52.2477,52.2026,52.2297,44929.0
2021-10-07 11:15:00,57.82,57.83,57.75,57.77,45567.0,52.2297,52.2387,52.1664,52.1845,45567.0
2021-10-07 11:20:00,57.77,57.85,57.77,57.82,41064.0,52.1845,52.2568,52.1845,52.2297,41064.0
2021-10-07 11:25:00,57.82,57.87,57.79,57.85,49288.0,52.2297,52.2748,52.2026,52.2568,49288.0
2021-10-07 11:30:00,57.86,57.89,57.84,57.87,62118.0,52.2658,52.2929,52.2477,52.2748,62118.0
2021-10-07 11:35:00,57.87,57.93,57.86,57.91,54156.0,52.2748,52.329,52.2658,52.311,54156.0
2021-10-07 11:40:00,57.91,57.96,57.9,57.9,45299.0,52.311,52.3561,52.3019,52.3019,45299.0
2021-10-07 11:45:00,57.9,57.91,57.85,57.85,40862.0,52.3019,52.311,52.2568,52.2568,40862.0
2021-10-07 11:50:00,57.86,57.89,57.8,57.82,54222.0,52.2658,52.2929,52.2116,52.2297,54222.0
2021-10-07 11:55:00,57.83,57.85,57.78,57.8,46881.0,52.2387,52.2568,52.1935,52.2116,46881.0
2021-10-07 12:00:00,57.8,57.84,57.79,57.83,39646.0,52.2116,52.2477,52.2026,52.2387,39646.0
2021-10-07 12:05:00,57.83,57.83,57.76,57.78,28089.0,52.2387,52.2387,52.1755,52.1935,28089.0
2021-10-07 12:10:00,57.77,57.8,57.75,57.78,23199.0,52.1845,52.2116,52.1664,52.1935,23199.0
2021-10-07 12:15:00,57.78,57.79,57.75,57.77,35175.0,52.1935,52.2026,52.1664,52.1845,35175.0
2021-10-07 12:20:00,57.77,57.85,57.74,57.83,98198.0,52.1845,52.2568,52.1574,52.2387,98198.0
2021-10-07 12:25:00,57.83,57.86,57.8,57.83,82330.0,52.2387,52.2658,52.2116,52.2387,82330.0
2021-10-07 12:30:00,57.83,57.89,57.82,57.85,100895.0,52.2387,52.2929,52.2297,52.2568,100895.0
2021-10-07 12:35:00,57.86,57.91,57.82,57.89,64881.0,52.2658,52.311,52.2297,52.2929,64881.0
2021-10-07 12:40:00,57.89,57.89,57.81,57.86,62839.0,52.2929,52.2929,52.2206,52.2658,62839.0
2021-10-07 12:45:00,57.86,57.86,57.79,57.8,61560.0,52.2658,52.2658,52.2026,52.2116,61560.0
2021-10-07 12:50:00,57.8,57.81,57.74,57.75,55526.0,52.2116,52.2206,52.1574,52.1664,55526.0
2021-10-07 12:55:00,57.75,57.77,57.73,57.77,31666.0,52.1664,52.1845,52.1484,52.1845,31666.0
2021-10-07 13:00:00,57.77,57.77,57.71,57.73,31536.0,52.1845,52.1845,52.1303,52.1484,31536.0
2021-10-07 13:05:00,57.73,57.74,57.67,57.71,47335.0,52.1484,52.1574,52.0942,52.1303,47335.0
2021-10-07 13:10:00,57.71,57.74,57.7,57.73,34412.0,52.1303,52.1574,52.1213,52.1484,34412.0
2021-10-07 13:15:00,57.72,57.74,57.69,57.7,53813.0,52.1393,52.1574,52.1122,52.1213,53813.0
2021-10-07 13:20:00,57.7,57.73,57.68,57.73,50319.0,52.1213,52.1484,52.1032,52.1484,50319.0
2021-10-07 13:25:00,57.73,57.77,57.71,57.77,44215.0,52.1484,52.1845,52.1303,52.1845,44215.0
2021-10-07 13:30:00,57.77,57.79,57.75,57.77,37926.0,52.1845,52.2026,52.1664,52.1845,37926.0
2021-10-07 13:35:00,57.78,57.8,57.74,57.78,37647.0,52.1935,52.2116,52.1574,52.1935,37647.0
2021-10-07 13:40:00,57.78,57.8,57.75,57.77,35228.0,52.1935,52.2116,52.1664,52.1845,35228.0
2021-10-07 13:45:00,57.76,57.77,57.72,57.75,59831.0,52.1755,52.1845,52.1393,52.1664,59831.0
2021-10-07 13:50:00,57.75,57.75,57.7,57.73,27644.0,52.1664,52.1664,52.1213,52.1484,27644.0
2021-10-07 13:55:00,57.72,57.74,57.68,57.7,25515.0,52.1393,52.1574,52.1032,52.1213,25515.0
2021-10-07 14:00:00,57.69,57.73,57.65,57.69,78446.0,52.1122,52.1484,52.0761,52.1122,78446.0
2021-10-07 14:05:00,57.69,57.71,57.67,57.68,55656.0,52.1122,52.1303,52.0942,52.1032,55656.0
2021-10-07 14:10:00,57.67,57.7,57.63,57.68,141192.0,52.0942,52.1213,52.058,52.1032,141192.0
2021-10-07 14:15:00,57.68,57.69,57.64,57.67,57813.0,52.1032,52.1122,52.0671,52.0942,57813.0
2021-10-07 14:20:00,57.67,57.67,57.62,57.65,53900.0,52.0942,52.0942,52.049,52.0761,53900.0
2021-10-07 14:25:00,57.64,57.65,57.51,57.54,141494.0,52.0671,52.0761,51.9496,51.9767,141494.0
2021-10-07 14:30:00,57.55,57.57,57.5,57.51,129696.0,51.9858,52.0038,51.9406,51.9496,129696.0
2021-10-07 14:35:00,57.51,57.61,57.5,57.58,82170.0,51.9496,52.04,51.9406,52.0129,82170.0
2021-10-07 14:40:00,57.58,57.59,57.55,57.55,61132.0,52.0129,52.0219,51.9858,51.9858,61132.0
2021-10-07 14:45:00,57.56,57.57,57.53,57.55,41817.0,51.9948,52.0038,51.9677,51.9858,41817.0
2021-10-07 14:50:00,57.55,57.55,57.49,57.53,41389.0,51.9858,51.9858,51.9316,51.9677,41389.0
2021-10-07 14:55:00,57.52,57.55,57.5,57.5,44460.0,51.9587,51.9858,51.9406,51.9406,44460.0
2021-10-07 15:00:00,57.5,57.55,57.47,57.54,84855.0,51.9406,51.9858,51.9135,51.9767,84855.0
2021-10-07 15:05:00,57.54,57.63,57.54,57.62,51316.0,51.9767,52.058,51.9767,52.049,51316.0
2021-10-07 15:10:00,57.63,57.64,57.58,57.64,61152.0,52.058,52.0671,52.0129,52.0671,61152.0
2021-10-07 15:15:00,57.63,57.64,57.56,57.58,118610.0,52.058,52.0671,51.9948,52.0129,118610.0
2021-10-07 15:20:00,57.59,57.59,57.53,57.54,54208.0,52.0219,52.0219,51.9677,51.9767,54208.0
2021-10-07 15:25:00,57.54,57.55,57.5,57.55,98425.0,51.9767,51.9858,51.9406,51.9858,98425.0
2021-10-07 15:30:00,57.55,57.61,57.52,57.6,138687.0,51.9858,52.04,51.9587,52.0309,138687.0
2021-10-07 15:35:00,57.61,57.62,57.54,57.55,124606.0,52.04,52.049,51.9767,51.9858,124606.0
2021-10-07 15:40:00,57.55,57.57,57.48,57.48,104050.0,51.9858,52.0038,51.9225,51.9225,104050.0
2021-10-07 15:45:00,57.48,57.55,57.46,57.54,207149.0,51.9225,51.9858,51.9045,51.9767,207149.0
2021-10-07 15:50:00,57.53,57.53,57.4,57.51,589249.0,51.9677,51.9677,51.8503,51.9496,589249.0
2021-10-07 15:55:00,57.51,57.51,57.35,57.41,951856.0,51.9496,51.9496,51.8051,51.8593,951856.0
2021-10-08 09:30:00,56.86,56.98,56.26,56.3,440783.0,51.3625,51.4709,50.8205,50.8566,440783.0
2021-10-08 09:35:00,56.3,56.32,55.89,55.95,314523.0,50.8566,50.8747,50.4863,50.5405,314523.0
2021-10-08 09:40:00,55.97,56.12,55.84,55.9,213755.0,50.5585,50.694,50.4411,50.4953,213755.0
2021-10-08 09:45:00,55.9,55.94,55.35,55.44,406639.0,50.4953,50.5314,49.9985,50.0798,406639.0
2021-10-08 09:50:00,55.45,55.54,55.21,55.24,408336.0,50.0888,50.1701,49.872,49.8991,408336.0
2021-10-08 09:55:00,55.24,55.32,55.16,55.23,469284.0,49.8991,49.9714,49.8268,49.8901,469284.0
2021-10-08 10:00:00,55.23,55.5,55.21,55.38,651748.0,49.8901,50.134,49.872,50.0256,651748.0
2021-10-08 10:05:00,55.39,55.41,55.25,55.36,209141.0,50.0346,50.0527,49.9081,50.0075,209141.0
2021-10-08 10:10:00,55.37,55.42,55.28,55.36,215486.0,50.0165,50.0617,49.9352,50.0075,215486.0
2021-10-08 10:15:00,55.36,55.36,55.07,55.17,225917.0,50.0075,50.0075,49.7455,49.8359,225917.0
2021-10-08 10:20:00,55.17,55.45,55.16,55.42,139619.0,49.8359,50.0888,49.8268,50.0617,139619.0
2021-10-08 10:25:00,55.42,55.5,55.4,55.41,158529.0,50.0617,50.134,50.0436,50.0527,158529.0
2021-10-08 10:30:00,55.41,55.47,55.33,55.35,188167.0,50.0527,50.1069,49.9804,49.9985,188167.0
2021-10-08 10:35:00,55.35,55.4,55.29,55.3,199792.0,49.9985,50.0436,49.9443,49.9533,199792.0
2021-10-08 10:40:00,55.3,55.32,55.11,55.12,342323.0,49.9533,49.9714,49.7817,49.7907,342323.0
2021-10-08 10:45:00,55.12,55.3,55.11,55.25,209539.0,49.7907,49.9533,49.7817,49.9081,209539.0
2021-10-08 10:50:00,55.26,55.38,55.23,55.36,112144.0,49.9172,50.0256,49.8901,50.0075,112144.0
2021-10-08 10:55:00,55.36,55.41,55.32,55.37,134381.0,50.0075,50.0527,49.9714,50.0165,134381.0
2021-10-08 11:00:00,55.37,55.46,55.37,55.41,166106.0,50.0165,50.0978,50.0165,50.0527,166106.0
2021-10-08 11:05:00,55.41,55.45,55.36,55.41,183343.0,50.0527,50.0888,50.0075,50.0527,183343.0
2021-10-08 11:10:00,55.41,55.5,55.41,55.43,139065.0,50.0527,50.134,50.0527,50.0707,139065.0
2021-10-08 11:15:00,55.43,55.56,55.39,55.51,169781.0,50.0707,50.1882,50.0346,50.143,169781.0
2021-10-08 11:20:00,55.51,55.56,55.49,55.53,604425.0,50.143,50.1882,50.1249,50.1611,604425.0
2021-10-08 11:25:00,55.53,55.63,55.51,55.56,327006.0,50.1611,50.2514,50.143,50.1882,327006.0
2021-10-08 11:30:00,55.55,55.56,55.38,55.41,199850.0,50.1791,50.1882,50.0256,50.0527,199850.0
2021-10-08 11:35:00,55.41,55.49,55.36,55.48,221599.0,50.0527,50.1249,50.0075,50.1159,221599.0
2021-10-08 11:40:00,55.48,55.48,55.38,55.41,119868.0,50.1159,50.1159,50.0256,50.0527,119868.0
2021-10-08 11:45:00,55.41,55.46,55.35,55.41,304769.0,50.0527,50.0978,49.9985,50.0527,304769.0
2021-10-08 11:50:00,55.41,55.43,55.34,55.37,180180.0,50.0527,50.0707,49.9894,50.0165,180180.0
2021-10-08 11:55:00,55.38,55.41,55.36,55.4,132045.0,50.0256,50.0527,50.0075,50.0436,132045.0
2021-10-08 12:00:00,55.4,55.47,55.36,55.45,94135.0,50.0436,50.1069,50.0075,50.0888,94135.0
2021-10-08 12:05:00,55.45,55.45,55.4,55.41,84449.0,50.0888,50.0888,50.0436,50.0527,84449.0
2021-10-08 12:10:00,55.41,55.42,55.32,55.34,122997.0,50.0527,50.0617,49.9714,49.9894,122997.0
2021-10-08 12:15:00,55.35,55.35,55.21,55.22,144189.0,49.9985,49.9985,49.872,49.881,144189.0
2021-10-08 12:20:00,55.22,55.24,55.17,55.17,81838.0,49.881,49.8991,49.8359,49.8359,81838.0
2021-10-08 12:25:00,55.18,55.2,55.12,55.13,85660.0,49.8449,49.863,49.7907,49.7997,85660.0
2021-10-08 12:30:00,55.13,55.23,55.11,55.22,199609.0,49.7997,49.8901,49.7817,49.881,199609.0
2021-10-08 12:35:00,55.21,55.23,55.17,55.22,107724.0,49.872,49.8901,49.8359,49.881,107724.0
2021-10-08 12:40:00,55.21,55.28,55.2,55.26,74679.0,49.872,49.9352,49.863,49.9172,74679.0
2021-10-08 12:45:00,55.27,55.29,55.23,55.25,52915.0,49.9262,49.9443,49.8901,49.9081,52915.0
2021-10-08 12:50:00,55.26,55.28,55.21,55.24,133173.0,49.9172,49.9352,49.872,49.8991,133173.0
2021-10-08 12:55:00,55.25,55.29,55.23,55.23,108010.0,49.9081,49.9443,49.8901,49.8901,108010.0
2021-10-08 13:00:00,55.23,55.25,55.14,55.16,90649.0,49.8901,49.9081,49.8088,49.8268,90649.0
2021-10-08 13:05:00,55.17,55.17,55.07,55.1,88796.0,49.8359,49.8359,49.7455,49.7726,88796.0
2021-10-08 13:10:00,55.09,55.1,54.98,54.99,213537.0,49.7636,49.7726,49.6642,49.6733,213537.0
2021-10-08 13:15:00,54.98,54.99,54.82,54.83,196765.0,49.6642,49.6733,49.5197,49.5287,196765.0
2021-10-08 13:20:00,54.83,54.88,54.81,54.88,101242.0,49.5287,49.5739,49.5107,49.5739,101242.0
2021-10-08 13:25:00,54.88,55.0,54.87,54.98,154363.0,49.5739,49.6823,49.5649,49.6642,154363.0
2021-10-08 13:30:00,54.98,55.02,54.92,54.99,171229.0,49.6642,49.7004,49.61,49.6733,171229.0
2021-10-08 13:35:00,54.98,54.99,54.86,54.89,112191.0,49.6642,49.6733,49.5558,49.5829,112191.0
2021-10-08 13:40:00,54.89,54.89,54.85,54.86,75781.0,49.5829,49.5829,49.5468,49.5558,75781.0
2021-10-08 13:45:00,54.86,54.97,54.85,54.95,81725.0,49.5558,49.6552,49.5468,49.6371,81725.0
2021-10-08 13:50:00,54.95,54.97,54.89,54.95,107898.0,49.6371,49.6552,49.5829,49.6371,107898.0
2021-10-08 13:55:00,54.95,55.05,54.95,55.05,259222.0,49.6371,49.7275,49.6371,49.7275,259222.0
2021-10-08 14:00:00,55.05,55.1,55.03,55.09,141291.0,49.7275,49.7726,49.7094,49.7636,141291.0
2021-10-08 14:05:00,55.1,55.18,55.09,55.14,185459.0,49.7726,49.8449,49.7636,49.8088,185459.0
2021-10-08 14:10:00,55.14,55.14,55.08,55.11,119249.0,49.8088,49.8088,49.7546,49.7817,119249.0
2021-10-08 14:15:00,55.1,55.13,55.08,55.08,80712.0,49.7726,49.7997,49.7546,49.7546,80712.0
2021-10-08 14:20:00,55.09,55.11,55.06,55.11,72661.0,49.7636,49.7817,49.7365,49.7817,72661.0
2021-10-08 14:25:00,55.11,55.16,55.1,55.14,68224.0,49.7817,49.8268,49.7726,49.8088,68224.0
2021-10-08 14:30:00,55.14,55.16,55.1,55.15,141188.0,49.8088,49.8268,49.7726,49.8178,141188.0
2021-10-08 14:35:00,55.15,55.15,55.09,55.11,80010.0,49.8178,49.8178,49.7636,49.7817,80010.0
2021-10-08 14:40:00,55.11,55.11,55.05,55.05,70495.0,49.7817,49.7817,49.7275,49.7275,70495.0
2021-10-08 14:45:00,55.06,55.06,54.99,55.01,113135.0,49.7365,49.7365,49.6733,49.6913,113135.0
2021-10-08 14:50:00,55.01,55.08,54.99,55.0,102285.0,49.6913,49.7546,49.6733,49.6823,102285.0
2021-10-08 14:55:00,55.0,55.03,54.97,54.97,102304.0,49.6823,49.7094,49.6552,49.6552,102304.0
2021-10-08 15:00:00,54.97,55.05,54.97,55.04,143181.0,49.6552,49.7275,49.6552,49.7184,143181.0
2021-10-08 15:05:00,55.05,55.07,55.02,55.04,119998.0,49.7275,49.7455,49.7004,49.7184,119998.0
2021-10-08 15:10:00,55.04,55.09,55.03,55.07,112396.0,49.7184,49.7636,49.7094,49.7455,112396.0
2021-10-08 15:15:00,55.07,55.09,55.03,55.09,99986.0,49.7455,49.7636,49.7094,49.7636,99986.0
2021-10-08 15:20:00,55.09,55.12,55.05,55.05,110983.0,49.7636,49.7907,49.7275,49.7275,110983.0
2021-10-08 15:25:00,55.06,55.06,54.96,54.97,250080.0,49.7365,49.7365,49.6462,49.6552,250080.0
2021-10-08 15:30:00,54.97,54.99,54.93,54.93,242367.0,49.6552,49.6733,49.6191,49.6191,242367.0
2021-10-08 15:35:00,54.93,54.94,54.81,54.81,251834.0,49.6191,49.6281,49.5107,49.5107,251834.0
2021-10-08 15:40:00,54.81,54.81,54.72,54.76,439167.0,49.5107,49.5107,49.4294,49.4655,439167.0
2021-10-08 15:45:00,54.76,54.8,54.74,54.74,457547.0,49.4655,49.5016,49.4474,49.4474,457547.0
2021-10-08 15:50:00,54.74,54.75,54.57,54.72,1205430.0,49.4474,49.4565,49.2939,49.4294,1205430.0
2021-10-08 15:55:00,54.72,54.73,54.58,54.72,1241463.0,49.4294,49.4384,49.3029,49.4294,1241463.0
2021-10-11 09:30:00,53.96,53.99,53.65,53.88,972271.0,48.7429,48.77,48.4628,48.6706,972271.0
2021-10-11 09:35:00,53.89,54.1,53.82,54.02,436492.0,48.6796,48.8693,48.6164,48.7971,436492.0
2021-10-11 09:40:00,54.02,54.03,53.61,53.66,494702.0,48.7971,48.8061,48.4267,48.4719,494702.0
2021-10-11 09:45:00,53.67,53.68,53.29,53.35,566511.0,48.4809,48.4899,48.1376,48.1918,566511.0
2021-10-11 09:50:00,53.35,53.49,53.34,53.49,303862.0,48.1918,48.3183,48.1828,48.3183,303862.0
2021-10-11 09:55:00,53.49,53.55,53.44,53.5,277750.0,48.3183,48.3725,48.2731,48.3273,277750.0
2021-10-11 10:00:00,53.5,53.53,53.26,53.28,356080.0,48.3273,48.3544,48.1105,48.1286,356080.0
2021-10-11 10:05:00,53.28,53.33,53.19,53.27,309154.0,48.1286,48.1738,48.0473,48.1196,309154.0
2021-10-11 10:10:00,53.26,53.4,53.13,53.21,474101.0,48.1105,48.237,47.9931,48.0654,474101.0
2021-10-11 10:15:00,53.21,53.38,53.18,53.37,312462.0,48.0654,48.2189,48.0383,48.2099,312462.0
2021-10-11 10:20:00,53.36,53.37,53.27,53.36,294994.0,48.2009,48.2099,48.1196,48.2009,294994.0
2021-10-11 10:25:00,53.36,53.56,53.33,53.56,465540.0,48.2009,48.3815,48.1738,48.3815,465540.0
2021-10-11 10:30:00,53.57,53.64,53.51,53.64,620520.0,48.3906,48.4538,48.3364,48.4538,620520.0
2021-10-11 10:35:00,53.64,53.64,53.54,53.55,263961.0,48.4538,48.4538,48.3635,48.3725,263961.0
2021-10-11 10:40:00,53.55,53.59,53.49,53.57,293042.0,48.3725,48.4086,48.3183,48.3906,293042.0
2021-10-11 10:45:00,53.57,53.59,53.51,53.58,155216.0,48.3906,48.4086,48.3364,48.3996,155216.0
2021-10-11 10:50:00,53.58,53.61,53.51,53.61,170102.0,48.3996,48.4267,48.3364,48.4267,170102.0
2021-10-11 10:55:00,53.61,53.67,53.57,53.63,188878.0,48.4267,48.4809,48.3906,48.4448,188878.0
2021-10-11 11:00:00,53.63,53.68,53.58,53.59,208203.0,48.4448,48.4899,48.3996,48.4086,208203.0
2021-10-11 11:05:00,53.59,53.6,53.49,53.57,272134.0,48.4086,48.4177,48.3183,48.3906,272134.0
2021-10-11 11:10:00,53.58,53.6,53.51,53.55,130138.0,48.3996,48.4177,48.3364,48.3725,130138.0
2021-10-11 11:15:00,53.54,53.54,53.41,53.41,433104.0,48.3635,48.3635,48.246,48.246,433104.0
2021-10-11 11:20:00,53.41,53.47,53.39,53.39,154474.0,48.246,48.3002,48.228,48.228,154474.0
2021-10-11 11:25:00,53.4,53.4,53.29,53.35,211651.0,48.237,48.237,48.1376,48.1918,211651.0
2021-10-11 11:30:00,53.35,53.42,53.35,53.41,214843.0,48.1918,48.2551,48.1918,48.246,214843.0
2021-10-11 11:35:00,53.41,53.51,53.38,53.48,200488.0,48.246,48.3364,48.2189,48.3093,200488.0
2021-10-11 11:40:00,53.48,53.51,53.47,53.49,106745.0,48.3093,48.3364,48.3002,48.3183,106745.0
2021-10-11 11:45:00,53.48,53.52,53.46,53.47,227897.0,48.3093,48.3454,48.2912,48.3002,227897.0
2021-10-11 11:50:00,53.47,53.49,53.38,53.42,230603.0,48.3002,48.3183,48.2189,48.2551,230603.0
2021-10-11 11:55:00,53.41,53.41,53.29,53.32,211882.0,48.246,48.246,48.1376,48.1647,211882.0
2021-10-11 12:00:00,53.33,53.34,53.12,53.13,397090.0,48.1738,48.1828,47.9841,47.9931,397090.0
2021-10-11 12:05:00,53.13,53.14,53.03,53.08,452234.0,47.9931,48.0021,47.9028,47.9479,452234.0
2021-10-11 12:10:00,53.08,53.11,52.96,52.99,227362.0,47.9479,47.975,47.8395,47.8666,227362.0
2021-10-11 12:15:00,52.99,53.04,52.95,52.95,170393.0,47.8666,47.9118,47.8305,47.8305,170393.0
2021-10-11 12:20:00,52.96,53.01,52.92,52.98,149731.0,47.8395,47.8847,47.8034,47.8576,149731.0
2021-10-11 12:25:00,52.98,53.06,52.97,53.05,184673.0,47.8576,47.9299,47.8486,47.9208,184673.0
2021-10-11 12:30:00,53.05,53.1,53.01,53.05,190046.0,47.9208,47.966,47.8847,47.9208,190046.0
2021-10-11 12:35:00,53.05,53.06,52.93,52.93,188599.0,47.9208,47.9299,47.8124,47.8124,188599.0
2021-10-11 12:40:00,52.93,52.97,52.91,52.93,227087.0,47.8124,47.8486,47.7944,47.8124,227087.0
2021-10-11 12:45:00,52.92,53.03,52.91,52.97,137121.0,47.8034,47.9028,47.7944,47.8486,137121.0
2021-10-11 12:50:00,52.97,53.02,52.91,53.01,132511.0,47.8486,47.8937,47.7944,47.8847,132511.0
2021-10-11 12:55:00,53.02,53.09,53.01,53.04,147944.0,47.8937,47.957,47.8847,47.9118,147944.0
2021-10-11 13:00:00,53.04,53.04,52.92,52.95,209426.0,47.9118,47.9118,47.8034,47.8305,209426.0
2021-10-11 13:05:00,52.95,53.04,52.91,53.04,191511.0,47.8305,47.9118,47.7944,47.9118,191511.0
2021-10-11 13:10:00,53.04,53.15,53.03,53.13,197190.0,47.9118,48.0112,47.9028,47.9931,197190.0
2021-10-11 13:15:00,53.14,53.17,53.11,53.15,141899.0,48.0021,48.0292,47.975,48.0112,141899.0
2021-10-11 13:20:00,53.14,53.15,53.04,53.04,165375.0,48.0021,48.0112,47.9118,47.9118,165375.0
2021-10-11 13:25:00,53.05,53.05,52.97,53.02,152880.0,47.9208,47.9208,47.8486,47.8937,152880.0
2021-10-11 13:30:00,53.01,53.07,52.99,53.02,264149.0,47.8847,47.9389,47.8666,47.8937,264149.0
2021-10-11 13:35:00,53.01,53.16,53.01,53.15,188497.0,47.8847,48.0202,47.8847,48.0112,188497.0
2021-10-11 13:40:00,53.15,53.25,53.15,53.23,238313.0,48.0112,48.1015,48.0112,48.0834,238313.0
2021-10-11 13:45:00,53.22,53.25,53.1,53.14,277104.0,48.0744,48.1015,47.966,48.0021,277104.0
2021-10-11 13:50:00,53.13,53.17,53.09,53.15,127404.0,47.9931,48.0292,47.957,48.0112,127404.0
2021-10-11 13:55:00,53.15,53.19,53.1,53.15,167144.0,48.0112,48.0473,47.966,48.0112,167144.0
2021-10-11 14:00:00,53.15,53.25,53.14,53.25,146553.0,48.0112,48.1015,48.0021,48.1015,146553.0
2021-10-11 14:05:00,53.24,53.24,53.18,53.22,95569.0,48.0925,48.0925,48.0383,48.0744,95569.0
2021-10-11 14:10:00,53.22,53.24,53.18,53.2,121159.0,48.0744,48.0925,48.0383,48.0563,121159.0
2021-10-11 14:15:00,53.2,53.21,53.13,53.13,104333.0,48.0563,48.0654,47.9931,47.9931,104333.0
2021-10-11 14:20:00,53.13,53.13,53.08,53.09,106592.0,47.9931,47.9931,47.9479,47.957,106592.0
2021-10-11 14:25:00,53.09,53.13,53.02,53.03,191883.0,47.957,47.9931,47.8937,47.9028,191883.0
2021-10-11 14:30:00,53.03,53.08,52.99,53.04,170686.0,47.9028,47.9479,47.8666,47.9118,170686.0
2021-10-11 14:35:00,53.04,53.04,52.97,52.98,132646.0,47.9118,47.9118,47.8486,47.8576,132646.0
2021-10-11 14:40:00,52.98,53.01,52.94,52.98,120671.0,47.8576,47.8847,47.8215,47.8576,120671.0
2021-10-11 14:45:00,52.97,52.98,52.91,52.91,158998.0,47.8486,47.8576,47.7944,47.7944,158998.0
2021-10-11 14:50:00,52.91,52.93,52.82,52.82,254734.0,47.7944,47.8124,47.7131,47.7131,254734.0
2021-10-11 14:55:00,52.81,52.87,52.79,52.82,391104.0,47.704,47.7582,47.686,47.7131,391104.0
2021-10-11 15:00:00,52.81,52.82,52.73,52.75,336457.0,47.704,47.7131,47.6318,47.6499,336457.0
2021-10-11 15:05:00,52.75,52.81,52.65,52.7,413968.0,47.6499,47.704,47.5595,47.6047,413968.0
2021-10-11 15:10:00,52.7,52.78,52.68,52.76,344917.0,47.6047,47.677,47.5866,47.6589,344917.0
2021-10-11 15:15:00,52.76,52.79,52.74,52.75,334843.0,47.6589,47.686,47.6408,47.6499,334843.0
2021-10-11 15:20:00,52.75,52.8,52.74,52.76,366387.0,47.6499,47.695,47.6408,47.6589,366387.0
2021-10-11 15:25:00,52.76,52.8,52.65,52.66,441964.0,47.6589,47.695,47.5595,47.5686,441964.0
2021-10-11 15:30:00,52.66,52.74,52.63,52.64,624909.0,47.5686,47.6408,47.5415,47.5505,624909.0
2021-10-11 15:35:00,52.64,52.65,52.55,52.62,672261.0,47.5505,47.5595,47.4692,47.5324,672261.0
2021-10-11 15:40:00,52.61,52.64,52.45,52.49,858311.0,47.5234,47.5505,47.3789,47.415,858311.0
2021-10-11 15:45:00,52.48,52.51,52.41,52.44,563924.0,47.406,47.4331,47.3427,47.3698,563924.0
2021-10-11 15:50:00,52.44,52.48,52.36,52.41,1262178.0,47.3698,47.406,47.2976,47.3427,1262178.0
2021-10-11 15:55:00,52.41,52.42,52.17,52.2,2519240.0,47.3427,47.3518,47.1259,47.153,2519240.0
2021-10-12 09:30:00,52.3,52.48,52.12,52.32,652660.0,47.2434,47.406,47.0808,47.2614,652660.0
2021-10-12 09:35:00,52.32,52.36,51.94,51.95,415152.0,47.2614,47.2976,46.9182,46.9272,415152.0
2021-10-12 09:40:00,51.95,52.02,51.85,51.89,423063.0,46.9272,46.9904,46.8369,46.873,423063.0
2021-10-12 09:45:00,51.89,51.9,51.63,51.68,396073.0,46.873,46.882,46.6381,46.6833,396073.0
2021-10-12 09:50:00,51.67,51.69,51.5,51.66,523836.0,46.6743,46.6923,46.5207,46.6652,523836.0
2021-10-12 09:55:00,51.66,51.69,51.53,51.58,424888.0,46.6652,46.6923,46.5478,46.593,424888.0
2021-10-12 10:00:00,51.58,51.84,51.57,51.74,448823.0,46.593,46.8278,46.5839,46.7375,448823.0
2021-10-12 10:05:00,51.75,51.98,51.73,51.97,424623.0,46.7465,46.9543,46.7285,46.9453,424623.0
2021-10-12 10:10:00,51.97,52.08,51.97,52.01,257277.0,46.9453,47.0446,46.9453,46.9814,257277.0
2021-10-12 10:15:00,52.0,52.07,51.94,52.0,275818.0,46.9724,47.0356,46.9182,46.9724,275818.0
2021-10-12 10:20:00,51.99,52.09,51.89,52.01,803498.0,46.9633,47.0537,46.873,46.9814,803498.0
2021-10-12 10:25:00,52.01,52.01,51.86,51.88,286890.0,46.9814,46.9814,46.8459,46.864,286890.0
2021-10-12 10:30:00,51.89,51.89,51.74,51.84,282384.0,46.873,46.873,46.7375,46.8278,282384.0
2021-10-12 10:35:00,51.84,51.84,51.67,51.72,337417.0,46.8278,46.8278,46.6743,46.7194,337417.0
2021-10-12 10:40:00,51.73,51.84,51.71,51.81,291683.0,46.7285,46.8278,46.7104,46.8007,291683.0
2021-10-12 10:45:00,51.8,51.86,51.77,51.8,182299.0,46.7917,46.8459,46.7646,46.7917,182299.0
2021-10-12 10:50:00,51.8,51.82,51.73,51.76,451562.0,46.7917,46.8098,46.7285,46.7556,451562.0
2021-10-12 10:55:00,51.76,51.76,51.61,51.63,299542.0,46.7556,46.7556,46.6201,46.6381,299542.0
2021-10-12 11:00:00,51.63,51.78,51.62,51.71,199651.0,46.6381,46.7736,46.6291,46.7104,199651.0
2021-10-12 11:05:00,51.7,51.88,51.69,51.82,278562.0,46.7014,46.864,46.6923,46.8098,278562.0
2021-10-12 11:10:00,51.83,51.84,51.73,51.74,235886.0,46.8188,46.8278,46.7285,46.7375,235886.0
2021-10-12 11:15:00,51.75,51.83,51.69,51.83,434009.0,46.7465,46.8188,46.6923,46.8188,434009.0
2021-10-12 11:20:00,51.83,51.96,51.81,51.95,137421.0,46.8188,46.9362,46.8007,46.9272,137421.0
2021-10-12 11:25:00,51.95,51.95,51.86,51.87,114060.0,46.9272,46.9272,46.8459,46.8549,114060.0
2021-10-12 11:30:00,51.88,51.95,51.86,51.87,164080.0,46.864,46.9272,46.8459,46.8549,164080.0
2021-10-12 11:35:00,51.87,51.95,51.84,51.94,134068.0,46.8549,46.9272,46.8278,46.9182,134068.0
2021-10-12 11:40:00,51.94,51.94,51.86,51.87,143009.0,46.9182,46.9182,46.8459,46.8549,143009.0
2021-10-12 11:45:00,51.87,51.97,51.84,51.96,127568.0,46.8549,46.9453,46.8278,46.9362,127568.0
2021-10-12 11:50:00,51.96,52.0,51.89,51.95,171393.0,46.9362,46.9724,46.873,46.9272,171393.0
2021-10-12 11:55:00,51.95,52.05,51.94,52.04,309125.0,46.9272,47.0175,46.9182,47.0085,309125.0
2021-10-12 12:00:00,52.05,52.29,52.04,52.29,133057.0,47.0175,47.2343,47.0085,47.2343,133057.0
2021-10-12 12:05:00,52.3,52.32,52.24,52.28,201890.0,47.2434,47.2614,47.1892,47.2253,201890.0
2021-10-12 12:10:00,52.28,52.31,52.24,52.25,117402.0,47.2253,47.2524,47.1892,47.1982,117402.0
2021-10-12 12:15:00,52.25,52.26,52.18,52.18,131573.0,47.1982,47.2072,47.135,47.135,131573.0
2021-10-12 12:20:00,52.18,52.22,52.15,52.19,107530.0,47.135,47.1711,47.1079,47.144,107530.0
2021-10-12 12:25:00,52.19,52.2,52.11,52.14,100317.0,47.144,47.153,47.0717,47.0988,100317.0
2021-10-12 12:30:00,52.14,52.17,52.06,52.09,257120.0,47.0988,47.1259,47.0266,47.0537,257120.0
2021-10-12 12:35:00,52.1,52.16,52.07,52.15,167817.0,47.0627,47.1169,47.0356,47.1079,167817.0
2021-10-12 12:40:00,52.16,52.18,52.13,52.18,91554.0,47.1169,47.135,47.0898,47.135,91554.0
2021-10-12 12:45:00,52.19,52.19,52.11,52.15,132990.0,47.144,47.144,47.0717,47.1079,132990.0
2021-10-12 12:50:00,52.15,52.19,52.12,52.12,97457.0,47.1079,47.144,47.0808,47.0808,97457.0
2021-10-12 12:55:00,52.12,52.12,52.03,52.11,172302.0,47.0808,47.0808,46.9995,47.0717,172302.0
2021-10-12 13:00:00,52.11,52.13,52.07,52.12,104906.0,47.0717,47.0898,47.0356,47.0808,104906.0
2021-10-12 13:05:00,52.11,52.18,52.07,52.13,124017.0,47.0717,47.135,47.0356,47.0898,124017.0
2021-10-12 13:10:00,52.14,52.18,52.13,52.16,114043.0,47.0988,47.135,47.0898,47.1169,114043.0
2021-10-12 13:15:00,52.16,52.17,52.07,52.08,194565.0,47.1169,47.1259,47.0356,47.0446,194565.0
2021-10-12 13:20:00,52.08,52.1,52.02,52.03,250477.0,47.0446,47.0627,46.9904,46.9995,250477.0
2021-10-12 13:25:00,52.03,52.12,52.03,52.07,402498.0,46.9995,47.0808,46.9995,47.0356,402498.0
2021-10-12 13:30:00,52.06,52.13,52.03,52.13,116762.0,47.0266,47.0898,46.9995,47.0898,116762.0
2021-10-12 13:35:00,52.13,52.13,52.08,52.12,131724.0,47.0898,47.0898,47.0446,47.0808,131724.0
2021-10-12 13:40:00,52.13,52.27,52.13,52.26,677031.0,47.0898,47.2163,47.0898,47.2072,677031.0
2021-10-12 13:45:00,52.26,52.28,52.2,52.25,188520.0,47.2072,47.2253,47.153,47.1982,188520.0
2021-10-12 13:50:00,52.25,52.26,52.21,52.21,232949.0,47.1982,47.2072,47.1621,47.1621,232949.0
2021-10-12 13:55:00,52.21,52.23,52.14,52.19,159568.0,47.1621,47.1801,47.0988,47.144,159568.0
2021-10-12 14:00:00,52.18,52.25,52.17,52.24,198611.0,47.135,47.1982,47.1259,47.1892,198611.0
2021-10-12 14:05:00,52.24,52.25,52.18,52.19,271776.0,47.1892,47.1982,47.135,47.144,271776.0
2021-10-12 14:10:00,52.19,52.26,52.19,52.25,153337.0,47.144,47.2072,47.144,47.1982,153337.0
2021-10-12 14:15:00,52.25,52.32,52.24,52.28,245493.0,47.1982,47.2614,47.1892,47.2253,245493.0
2021-10-12 14:20:00,52.28,52.3,52.23,52.3,164088.0,47.2253,47.2434,47.1801,47.2434,164088.0
2021-10-12 14:25:00,52.3,52.31,52.24,52.26,219007.0,47.2434,47.2524,47.1892,47.2072,219007.0
2021-10-12 14:30:00,52.26,52.36,52.26,52.36,229840.0,47.2072,47.2976,47.2072,47.2976,229840.0
2021-10-12 14:35:00,52.37,52.37,52.26,52.28,156411.0,47.3066,47.3066,47.2072,47.2253,156411.0
2021-10-12 14:40:00,52.27,52.36,52.26,52.36,170044.0,47.2163,47.2976,47.2072,47.2976,170044.0
2021-10-12 14:45:00,52.36,52.41,52.31,52.41,141019.0,47.2976,47.3427,47.2524,47.3427,141019.0
2021-10-12 14:50:00,52.42,52.47,52.39,52.46,230726.0,47.3518,47.3969,47.3247,47.3879,230726.0
2021-10-12 14:55:00,52.46,52.48,52.36,52.4,304928.0,47.3879,47.406,47.2976,47.3337,304928.0
2021-10-12 15:00:00,52.4,52.47,52.39,52.46,162552.0,47.3337,47.3969,47.3247,47.3879,162552.0
2021-10-12 15:05:00,52.46,52.51,52.45,52.5,207869.0,47.3879,47.4331,47.3789,47.424,207869.0
2021-10-12 15:10:00,52.5,52.55,52.49,52.5,165081.0,47.424,47.4692,47.415,47.424,165081.0
2021-10-12 15:15:00,52.5,52.51,52.4,52.5,205588.0,47.424,47.4331,47.3337,47.424,205588.0
2021-10-12 15:20:00,52.5,52.6,52.46,52.59,238839.0,47.424,47.5144,47.3879,47.5053,238839.0
2021-10-12 15:25:00,52.59,52.63,52.52,52.6,229072.0,47.5053,47.5415,47.4421,47.5144,229072.0
2021-10-12 15:30:00,52.6,52.61,52.54,52.57,288294.0,47.5144,47.5234,47.4602,47.4873,288294.0
2021-10-12 15:35:00,52.57,52.61,52.54,52.55,269796.0,47.4873,47.5234,47.4602,47.4692,269796.0
2021-10-12 15:40:00,52.55,52.56,52.37,52.38,278006.0,47.4692,47.4782,47.3066,47.3156,278006.0
2021-10-12 15:45:00,52.38,52.43,52.36,52.4,305831.0,47.3156,47.3608,47.2976,47.3337,305831.0
2021-10-12 15:50:00,52.4,52.45,52.38,52.4,631947.0,47.3337,47.3789,47.3156,47.3337,631947.0
2021-10-12 15:55:00,52.39,52.43,52.32,52.33,1302493.0,47.3247,47.3608,47.2614,47.2705,1302493.0
2021-10-13 09:30:00,53.24,53.3,52.74,52.77,558765.0,48.0925,48.1467,47.6408,47.6679,558765.0
2021-10-13 09:35:00,52.78,52.89,52.45,52.52,276136.0,47.677,47.7763,47.3789,47.4421,276136.0
2021-10-13 09:40:00,52.52,52.56,52.26,52.32,217408.0,47.4421,47.4782,47.2072,47.2614,217408.0
2021-10-13 09:45:00,52.31,52.5,52.29,52.48,259240.0,47.2524,47.424,47.2343,47.406,259240.0
2021-10-13 09:50:00,52.48,52.52,52.42,52.46,179190.0,47.406,47.4421,47.3518,47.3879,179190.0
2021-10-13 09:55:00,52.46,52.47,52.33,52.42,198592.0,47.3879,47.3969,47.2705,47.3518,198592.0
2021-10-13 10:00:00,52.42,52.5,52.37,52.49,166952.0,47.3518,47.424,47.3066,47.415,166952.0
2021-10-13 10:05:00,52.49,52.5,52.41,52.44,122844.0,47.415,47.424,47.3427,47.3698,122844.0
2021-10-13 10:10:00,52.44,52.49,52.17,52.19,211162.0,47.3698,47.415,47.1259,47.144,211162.0
2021-10-13 10:15:00,52.18,52.18,52.11,52.15,431667.0,47.135,47.135,47.0717,47.1079,431667.0
2021-10-13 10:20:00,52.14,52.19,52.11,52.12,139204.0,47.0988,47.144,47.0717,47.0808,139204.0
2021-10-13 10:25:00,52.11,52.2,52.1,52.18,143872.0,47.0717,47.153,47.0627,47.135,143872.0
2021-10-13 10:30:00,52.18,52.23,52.13,52.21,160866.0,47.135,47.1801,47.0898,47.1621,160866.0
2021-10-13 10:35:00,52.22,52.26,52.14,52.25,218831.0,47.1711,47.2072,47.0988,47.1982,218831.0
2021-10-13 10:40:00,52.25,52.28,52.18,52.24,163392.0,47.1982,47.2253,47.135,47.1892,163392.0
2021-10-13 10:45:00,52.24,52.29,52.21,52.23,244336.0,47.1892,47.2343,47.1621,47.1801,244336.0
2021-10-13 10:50:00,52.23,52.32,52.23,52.28,139070.0,47.1801,47.2614,47.1801,47.2253,139070.0
2021-10-13 10:55:00,52.27,52.34,52.26,52.31,158288.0,47.2163,47.2795,47.2072,47.2524,158288.0
2021-10-13 11:00:00,52.31,52.44,52.3,52.41,179920.0,47.2524,47.3698,47.2434,47.3427,179920.0
2021-10-13 11:05:00,52.41,52.46,52.39,52.44,169724.0,47.3427,47.3879,47.3247,47.3698,169724.0
2021-10-13 11:10:00,52.43,52.5,52.42,52.5,191597.0,47.3608,47.424,47.3518,47.424,191597.0
2021-10-13 11:15:00,52.49,52.5,52.41,52.43,139308.0,47.415,47.424,47.3427,47.3608,139308.0
2021-10-13 11:20:00,52.43,52.43,52.25,52.3,215088.0,47.3608,47.3608,47.1982,47.2434,215088.0
2021-10-13 11:25:00,52.3,52.3,52.23,52.28,145199.0,47.2434,47.2434,47.1801,47.2253,145199.0
2021-10-13 11:30:00,52.29,52.32,52.24,52.3,135603.0,47.2343,47.2614,47.1892,47.2434,135603.0
2021-10-13 11:35:00,52.29,52.42,52.26,52.4,148554.0,47.2343,47.3518,47.2072,47.3337,148554.0
2021-10-13 11:40:00,52.4,52.46,52.39,52.43,128234.0,47.3337,47.3879,47.3247,47.3608,128234.0
2021-10-13 11:45:00,52.44,52.55,52.43,52.53,231627.0,47.3698,47.4692,47.3608,47.4511,231627.0
2021-10-13 11:50:00,52.53,52.57,52.47,52.5,115010.0,47.4511,47.4873,47.3969,47.424,115010.0
2021-10-13 11:55:00,52.5,52.55,52.49,52.5,123044.0,47.424,47.4692,47.415,47.424,123044.0
2021-10-13 12:00:00,52.5,52.53,52.46,52.5,185274.0,47.424,47.4511,47.3879,47.424,185274.0
2021-10-13 12:05:00,52.5,52.5,52.45,52.5,142646.0,47.424,47.424,47.3789,47.424,142646.0
2021-10-13 12:10:00,52.49,52.54,52.47,52.52,117386.0,47.415,47.4602,47.3969,47.4421,117386.0
2021-10-13 12:15:00,52.51,52.53,52.45,52.5,85425.0,47.4331,47.4511,47.3789,47.424,85425.0
2021-10-13 12:20:00,52.49,52.49,52.43,52.48,98864.0,47.415,47.415,47.3608,47.406,98864.0
2021-10-13 12:25:00,52.48,52.53,52.47,52.53,82019.0,47.406,47.4511,47.3969,47.4511,82019.0
2021-10-13 12:30:00,52.52,52.52,52.44,52.46,90258.0,47.4421,47.4421,47.3698,47.3879,90258.0
2021-10-13 12:35:00,52.46,52.47,52.4,52.41,71402.0,47.3879,47.3969,47.3337,47.3427,71402.0
2021-10-13 12:40:00,52.41,52.43,52.39,52.39,55216.0,47.3427,47.3608,47.3247,47.3247,55216.0
2021-10-13 12:45:00,52.39,52.41,52.33,52.34,98115.0,47.3247,47.3427,47.2705,47.2795,98115.0
2021-10-13 12:50:00,52.34,52.34,52.29,52.3,79900.0,47.2795,47.2795,47.2343,47.2434,79900.0
2021-10-13 12:55:00,52.31,52.33,52.3,52.3,101892.0,47.2524,47.2705,47.2434,47.2434,101892.0
2021-10-13 13:00:00,52.3,52.31,52.26,52.3,208598.0,47.2434,47.2524,47.2072,47.2434,208598.0
2021-10-13 13:05:00,52.29,52.34,52.27,52.33,139074.0,47.2343,47.2795,47.2163,47.2705,139074.0
2021-10-13 13:10:00,52.32,52.42,52.32,52.41,187089.0,47.2614,47.3518,47.2614,47.3427,187089.0
2021-10-13 13:15:00,52.41,52.46,52.37,52.45,140011.0,47.3427,47.3879,47.3066,47.3789,140011.0
2021-10-13 13:20:00,52.44,52.52,52.43,52.52,91624.0,47.3698,47.4421,47.3608,47.4421,91624.0
2021-10-13 13:25:00,52.51,52.55,52.5,52.54,109874.0,47.4331,47.4692,47.424,47.4602,109874.0
2021-10-13 13:30:00,52.53,52.64,52.53,52.64,203339.0,47.4511,47.5505,47.4511,47.5505,203339.0
2021-10-13 13:35:00,52.63,52.73,52.62,52.7,123202.0,47.5415,47.6318,47.5324,47.6047,123202.0
2021-10-13 13:40:00,52.7,52.7,52.61,52.65,98784.0,47.6047,47.6047,47.5234,47.5595,98784.0
2021-10-13 13:45:00,52.65,52.66,52.62,52.64,69476.0,47.5595,47.5686,47.5324,47.5505,69476.0
2021-10-13 13:50:00,52.64,52.64,52.6,52.63,76408.0,47.5505,47.5505,47.5144,47.5415,76408.0
2021-10-13 13:55:00,52.63,52.64,52.62,52.62,93119.0,47.5415,47.5505,47.5324,47.5324,93119.0
2021-10-13 14:00:00,52.63,52.85,52.62,52.65,285096.0,47.5415,47.7402,47.5324,47.5595,285096.0
2021-10-13 14:05:00,52.66,52.68,52.54,52.66,213834.0,47.5686,47.5866,47.4602,47.5686,213834.0
2021-10-13 14:10:00,52.65,52.71,52.6,52.7,120909.0,47.5595,47.6137,47.5144,47.6047,120909.0
2021-10-13 14:15:00,52.69,52.72,52.65,52.68,119915.0,47.5957,47.6228,47.5595,47.5866,119915.0
2021-10-13 14:20:00,52.69,52.73,52.68,52.69,89406.0,47.5957,47.6318,47.5866,47.5957,89406.0
2021-10-13 14:25:00,52.7,52.7,52.61,52.64,129217.0,47.6047,47.6047,47.5234,47.5505,129217.0
2021-10-13 14:30:00,52.63,52.65,52.58,52.6,163564.0,47.5415,47.5595,47.4963,47.5144,163564.0
2021-10-13 14:35:00,52.61,52.66,52.59,52.66,330765.0,47.5234,47.5686,47.5053,47.5686,330765.0
2021-10-13 14:40:00,52.66,52.68,52.61,52.64,162487.0,47.5686,47.5866,47.5234,47.5505,162487.0
2021-10-13 14:45:00,52.64,52.69,52.62,52.69,112212.0,47.5505,47.5957,47.5324,47.5957,112212.0
2021-10-13 14:50:00,52.69,52.71,52.67,52.7,102072.0,47.5957,47.6137,47.5776,47.6047,102072.0
2021-10-13 14:55:00,52.71,52.77,52.68,52.72,238366.0,47.6137,47.6679,47.5866,47.6228,238366.0
2021-10-13 15:00:00,52.72,52.75,52.68,52.69,152825.0,47.6228,47.6499,47.5866,47.5957,152825.0
2021-10-13 15:05:00,52.69,52.78,52.67,52.77,147680.0,47.5957,47.677,47.5776,47.6679,147680.0
2021-10-13 15:10:00,52.77,52.77,52.7,52.75,153742.0,47.6679,47.6679,47.6047,47.6499,153742.0
2021-10-13 15:15:00,52.75,52.77,52.72,52.73,117529.0,47.6499,47.6679,47.6228,47.6318,117529.0
2021-10-13 15:20:00,52.73,52.76,52.72,52.73,119038.0,47.6318,47.6589,47.6228,47.6318,119038.0
2021-10-13 15:25:00,52.73,52.75,52.7,52.73,120929.0,47.6318,47.6499,47.6047,47.6318,120929.0
2021-10-13 15:30:00,52.73,52.77,52.7,52.75,153147.0,47.6318,47.6679,47.6047,47.6499,153147.0
2021-10-13 15:35:00,52.75,52.78,52.74,52.76,166421.0,47.6499,47.677,47.6408,47.6589,166421.0
2021-10-13 15:40:00,52.76,52.76,52.73,52.75,295479.0,47.6589,47.6589,47.6318,47.6499,295479.0
2021-10-13 15:45:00,52.75,52.82,52.74,52.8,298414.0,47.6499,47.7131,47.6408,47.695,298414.0
2021-10-13 15:50:00,52.8,52.83,52.71,52.72,669031.0,47.695,47.7221,47.6137,47.6228,669031.0
2021-10-13 15:55:00,52.73,52.74,52.63,52.71,1283128.0,47.6318,47.6408,47.5415,47.6137,1283128.0
2021-10-14 09:30:00,52.95,53.29,52.77,53.29,460085.0,47.8305,48.1376,47.6679,48.1376,460085.0
2021-10-14 09:35:00,53.28,53.33,53.03,53.06,200687.0,48.1286,48.1738,47.9028,47.9299,200687.0
2021-10-14 09:40:00,53.07,53.17,53.0,53.03,183218.0,47.9389,48.0292,47.8757,47.9028,183218.0
2021-10-14 09:45:00,53.04,53.27,53.03,53.22,119192.0,47.9118,48.1196,47.9028,48.0744,119192.0
2021-10-14 09:50:00,53.22,53.29,53.2,53.25,228534.0,48.0744,48.1376,48.0563,48.1015,228534.0
2021-10-14 09:55:00,53.26,53.36,53.25,53.3,125759.0,48.1105,48.2009,48.1015,48.1467,125759.0
2021-10-14 10:00:00,53.3,53.51,53.29,53.5,149475.0,48.1467,48.3364,48.1376,48.3273,149475.0
2021-10-14 10:05:00,53.5,53.56,53.34,53.37,237445.0,48.3273,48.3815,48.1828,48.2099,237445.0
2021-10-14 10:10:00,53.37,53.46,53.35,53.41,263156.0,48.2099,48.2912,48.1918,48.246,263156.0
2021-10-14 10:15:00,53.41,53.56,53.41,53.52,341497.0,48.246,48.3815,48.246,48.3454,341497.0
2021-10-14 10:20:00,53.53,53.57,53.47,53.54,318691.0,48.3544,48.3906,48.3002,48.3635,318691.0
2021-10-14 10:25:00,53.53,53.54,53.41,53.48,161138.0,48.3544,48.3635,48.246,48.3093,161138.0
2021-10-14 10:30:00,53.49,53.56,53.44,53.51,218832.0,48.3183,48.3815,48.2731,48.3364,218832.0
2021-10-14 10:35:00,53.5,53.56,53.5,53.53,89476.0,48.3273,48.3815,48.3273,48.3544,89476.0
2021-10-14 10:40:00,53.53,53.57,53.48,53.5,175288.0,48.3544,48.3906,48.3093,48.3273,175288.0
2021-10-14 10:45:00,53.51,53.58,53.48,53.57,572197.0,48.3364,48.3996,48.3093,48.3906,572197.0
2021-10-14 10:50:00,53.57,53.68,53.56,53.66,106034.0,48.3906,48.4899,48.3815,48.4719,106034.0
2021-10-14 10:55:00,53.66,53.76,53.65,53.75,133397.0,48.4719,48.5622,48.4628,48.5532,133397.0
2021-10-14 11:00:00,53.74,53.82,53.71,53.8,228135.0,48.5441,48.6164,48.517,48.5983,228135.0
2021-10-14 11:05:00,53.8,53.88,53.74,53.87,216675.0,48.5983,48.6706,48.5441,48.6616,216675.0
2021-10-14 11:10:00,53.86,53.89,53.8,53.85,157546.0,48.6525,48.6796,48.5983,48.6435,157546.0
2021-10-14 11:15:00,53.84,53.84,53.74,53.75,156623.0,48.6345,48.6345,48.5441,48.5532,156623.0
2021-10-14 11:20:00,53.74,53.81,53.74,53.79,128814.0,48.5441,48.6074,48.5441,48.5893,128814.0
2021-10-14 11:25:00,53.79,53.81,53.67,53.73,151456.0,48.5893,48.6074,48.4809,48.5351,151456.0
2021-10-14 11:30:00,53.73,53.79,53.71,53.76,104926.0,48.5351,48.5893,48.517,48.5622,104926.0
2021-10-14 11:35:00,53.76,53.79,53.72,53.78,125826.0,48.5622,48.5893,48.5261,48.5803,125826.0
2021-10-14 11:40:00,53.78,53.85,53.77,53.85,194244.0,48.5803,48.6435,48.5712,48.6435,194244.0
2021-10-14 11:45:00,53.85,53.87,53.79,53.84,152392.0,48.6435,48.6616,48.5893,48.6345,152392.0
2021-10-14 11:50:00,53.84,53.84,53.79,53.8,168067.0,48.6345,48.6345,48.5893,48.5983,168067.0
2021-10-14 11:55:00,53.8,53.9,53.8,53.9,104546.0,48.5983,48.6887,48.5983,48.6887,104546.0
2021-10-14 12:00:00,53.9,53.93,53.88,53.91,102375.0,48.6887,48.7158,48.6706,48.6977,102375.0
2021-10-14 12:05:00,53.91,53.97,53.91,53.97,153180.0,48.6977,48.7519,48.6977,48.7519,153180.0
2021-10-14 12:10:00,53.97,54.05,53.95,54.01,337689.0,48.7519,48.8242,48.7338,48.788,337689.0
2021-10-14 12:15:00,54.0,54.08,53.99,54.05,140033.0,48.779,48.8513,48.77,48.8242,140033.0
2021-10-14 12:20:00,54.05,54.05,53.99,54.0,116548.0,48.8242,48.8242,48.77,48.779,116548.0
2021-10-14 12:25:00,54.0,54.04,53.99,54.03,122897.0,48.779,48.8151,48.77,48.8061,122897.0
2021-10-14 12:30:00,54.03,54.08,54.01,54.05,129946.0,48.8061,48.8513,48.788,48.8242,129946.0
2021-10-14 12:35:00,54.05,54.1,54.01,54.07,141784.0,48.8242,48.8693,48.788,48.8422,141784.0
2021-10-14 12:40:00,54.07,54.07,53.98,53.99,62423.0,48.8422,48.8422,48.7609,48.77,62423.0
2021-10-14 12:45:00,54.0,54.02,53.96,54.01,99041.0,48.779,48.7971,48.7429,48.788,99041.0
2021-10-14 12:50:00,54.01,54.02,53.98,54.0,54189.0,48.788,48.7971,48.7609,48.779,54189.0
2021-10-14 12:55:00,54.0,54.05,53.97,54.05,100046.0,48.779,48.8242,48.7519,48.8242,100046.0
2021-10-14 13:00:00,54.06,54.09,54.04,54.05,112749.0,48.8332,48.8603,48.8151,48.8242,112749.0
2021-10-14 13:05:00,54.05,54.09,54.02,54.09,76188.0,48.8242,48.8603,48.7971,48.8603,76188.0
2021-10-14 13:10:00,54.09,54.13,54.08,54.09,81698.0,48.8603,48.8964,48.8513,48.8603,81698.0
2021-10-14 13:15:00,54.09,54.11,54.06,54.08,96278.0,48.8603,48.8784,48.8332,48.8513,96278.0
2021-10-14 13:20:00,54.07,54.13,54.07,54.13,86449.0,48.8422,48.8964,48.8422,48.8964,86449.0
2021-10-14 13:25:00,54.13,54.15,54.09,54.14,97265.0,48.8964,48.9145,48.8603,48.9055,97265.0
2021-10-14 13:30:00,54.15,54.21,54.13,54.21,116820.0,48.9145,48.9687,48.8964,48.9687,116820.0
2021-10-14 13:35:00,54.2,54.25,54.19,54.21,112020.0,48.9597,49.0048,48.9506,48.9687,112020.0
2021-10-14 13:40:00,54.22,54.28,54.21,54.23,104892.0,48.9777,49.0319,48.9687,48.9868,104892.0
2021-10-14 13:45:00,54.23,54.28,54.21,54.27,92511.0,48.9868,49.0319,48.9687,49.0229,92511.0
2021-10-14 13:50:00,54.27,54.27,54.23,54.25,109318.0,49.0229,49.0229,48.9868,49.0048,109318.0
2021-10-14 13:55:00,54.24,54.31,54.24,54.28,93119.0,48.9958,49.059,48.9958,49.0319,93119.0
2021-10-14 14:00:00,54.27,54.28,54.22,54.25,73681.0,49.0229,49.0319,48.9777,49.0048,73681.0
2021-10-14 14:05:00,54.25,54.26,54.21,54.22,91523.0,49.0048,49.0139,48.9687,48.9777,91523.0
2021-10-14 14:10:00,54.22,54.24,54.2,54.22,87793.0,48.9777,48.9958,48.9597,48.9777,87793.0
2021-10-14 14:15:00,54.22,54.24,54.2,54.24,90705.0,48.9777,48.9958,48.9597,48.9958,90705.0
2021-10-14 14:20:00,54.24,54.3,54.21,54.26,90803.0,48.9958,49.05,48.9687,49.0139,90803.0
2021-10-14 14:25:00,54.26,54.26,54.23,54.25,62180.0,49.0139,49.0139,48.9868,49.0048,62180.0
2021-10-14 14:30:00,54.25,54.26,54.19,54.25,79398.0,49.0048,49.0139,48.9506,49.0048,79398.0
2021-10-14 14:35:00,54.25,54.29,54.24,54.29,99889.0,49.0048,49.041,48.9958,49.041,99889.0
2021-10-14 14:40:00,54.28,54.29,54.21,54.22,150219.0,49.0319,49.041,48.9687,48.9777,150219.0
2021-10-14 14:45:00,54.22,54.22,54.18,54.19,79024.0,48.9777,48.9777,48.9416,48.9506,79024.0
2021-10-14 14:50:00,54.19,54.2,54.12,54.13,171872.0,48.9506,48.9597,48.8874,48.8964,171872.0
2021-10-14 14:55:00,54.13,54.13,54.09,54.1,119425.0,48.8964,48.8964,48.8603,48.8693,119425.0
2021-10-14 15:00:00,54.1,54.14,54.06,54.13,140476.0,48.8693,48.9055,48.8332,48.8964,140476.0
2021-10-14 15:05:00,54.13,54.15,54.11,54.12,122138.0,48.8964,48.9145,48.8784,48.8874,122138.0
2021-10-14 15:10:00,54.11,54.12,54.06,54.1,137566.0,48.8784,48.8874,48.8332,48.8693,137566.0
2021-10-14 15:15:00,54.11,54.12,54.06,54.08,176633.0,48.8784,48.8874,48.8332,48.8513,176633.0
2021-10-14 15:20:00,54.08,54.09,54.01,54.02,166284.0,48.8513,48.8603,48.788,48.7971,166284.0
2021-10-14 15:25:00,54.02,54.07,54.01,54.04,205808.0,48.7971,48.8422,48.788,48.8151,205808.0
2021-10-14 15:30:00,54.04,54.06,53.99,53.99,226620.0,48.8151,48.8332,48.77,48.77,226620.0
2021-10-14 15:35:00,53.99,54.03,53.96,54.0,290269.0,48.77,48.8061,48.7429,48.779,290269.0
2021-10-14 15:40:00,54.0,54.01,53.93,53.98,282627.0,48.779,48.788,48.7158,48.7609,282627.0
2021-10-14 15:45:00,53.98,54.03,53.96,54.01,383853.0,48.7609,48.8061,48.7429,48.788,383853.0
2021-10-14 15:50:00,54.01,54.04,53.96,53.98,768966.0,48.788,48.8151,48.7429,48.7609,768966.0
2021-10-14 15:55:00,53.99,54.01,53.88,53.98,1421815.0,48.77,48.788,48.6706,48.7609,1421815.0
2021-10-15 09:30:00,54.25,54.3,54.02,54.15,1181913.0,49.0048,49.05,48.7971,48.9145,1181913.0
2021-10-15 09:35:00,54.14,54.35,54.08,54.28,377507.0,48.9055,49.0952,48.8513,49.0319,377507.0
2021-10-15 09:40:00,54.28,54.43,54.18,54.36,408435.0,49.0319,49.1674,48.9416,49.1042,408435.0
2021-10-15 09:45:00,54.36,54.4,54.24,54.32,366853.0,49.1042,49.1403,48.9958,49.0681,366853.0
2021-10-15 09:50:00,54.32,54.4,54.21,54.36,417908.0,49.0681,49.1403,48.9687,49.1042,417908.0
2021-10-15 09:55:00,54.37,54.5,54.37,54.41,303187.0,49.1132,49.2307,49.1132,49.1494,303187.0
2021-10-15 10:00:00,54.41,54.41,54.21,54.27,191795.0,49.1494,49.1494,48.9687,49.0229,191795.0
2021-10-15 10:05:00,54.27,54.45,54.25,54.44,122586.0,49.0229,49.1855,49.0048,49.1765,122586.0
2021-10-15 10:10:00,54.44,54.54,54.4,54.52,240668.0,49.1765,49.2668,49.1403,49.2487,240668.0
2021-10-15 10:15:00,54.53,54.54,54.34,54.4,172313.0,49.2578,49.2668,49.0861,49.1403,172313.0
2021-10-15 10:20:00,54.39,54.42,54.31,54.38,132107.0,49.1313,49.1584,49.059,49.1223,132107.0
2021-10-15 10:25:00,54.39,54.4,54.31,54.35,188876.0,49.1313,49.1403,49.059,49.0952,188876.0
2021-10-15 10:30:00,54.35,54.49,54.34,54.45,210442.0,49.0952,49.2216,49.0861,49.1855,210442.0
2021-10-15 10:35:00,54.44,54.46,54.41,54.46,83795.0,49.1765,49.1945,49.1494,49.1945,83795.0
2021-10-15 10:40:00,54.45,54.54,54.43,54.43,100583.0,49.1855,49.2668,49.1674,49.1674,100583.0
2021-10-15 10:45:00,54.43,54.48,54.4,54.41,78091.0,49.1674,49.2126,49.1403,49.1494,78091.0
2021-10-15 10:50:00,54.41,54.41,54.25,54.26,112593.0,49.1494,49.1494,49.0048,49.0139,112593.0
2021-10-15 10:55:00,54.26,54.32,54.23,54.32,103511.0,49.0139,49.0681,48.9868,49.0681,103511.0
2021-10-15 11:00:00,54.32,54.32,54.2,54.21,62966.0,49.0681,49.0681,48.9597,48.9687,62966.0
2021-10-15 11:05:00,54.21,54.24,54.16,54.23,61996.0,48.9687,48.9958,48.9235,48.9868,61996.0
2021-10-15 11:10:00,54.23,54.26,54.12,54.15,104696.0,48.9868,49.0139,48.8874,48.9145,104696.0
2021-10-15 11:15:00,54.14,54.15,54.07,54.09,108512.0,48.9055,48.9145,48.8422,48.8603,108512.0
2021-10-15 11:20:00,54.09,54.1,53.99,54.0,92526.0,48.8603,48.8693,48.77,48.779,92526.0
2021-10-15 11:25:00,54.0,54.0,53.93,53.95,82176.0,48.779,48.779,48.7158,48.7338,82176.0
2021-10-15 11:30:00,53.95,54.0,53.93,53.98,77028.0,48.7338,48.779,48.7158,48.7609,77028.0
2021-10-15 11:35:00,53.98,53.98,53.91,53.93,86323.0,48.7609,48.7609,48.6977,48.7158,86323.0
2021-10-15 11:40:00,53.93,53.94,53.8,53.81,211219.0,48.7158,48.7248,48.5983,48.6074,211219.0
2021-10-15 11:45:00,53.81,53.91,53.81,53.84,199841.0,48.6074,48.6977,48.6074,48.6345,199841.0
2021-10-15 11:50:00,53.85,53.85,53.79,53.8,108166.0,48.6435,48.6435,48.5893,48.5983,108166.0
2021-10-15 11:55:00,53.79,53.83,53.76,53.79,134017.0,48.5893,48.6254,48.5622,48.5893,134017.0
2021-10-15 12:00:00,53.79,53.88,53.79,53.88,43081.0,48.5893,48.6706,48.5893,48.6706,43081.0
2021-10-15 12:05:00,53.87,53.89,53.83,53.89,36873.0,48.6616,48.6796,48.6254,48.6796,36873.0
2021-10-15 12:10:00,53.88,53.92,53.86,53.89,68879.0,48.6706,48.7067,48.6525,48.6796,68879.0
2021-10-15 12:15:00,53.88,53.94,53.88,53.93,209025.0,48.6706,48.7248,48.6706,48.7158,209025.0
2021-10-15 12:20:00,53.93,53.93,53.87,53.89,35820.0,48.7158,48.7158,48.6616,48.6796,35820.0
2021-10-15 12:25:00,53.88,53.9,53.84,53.87,59538.0,48.6706,48.6887,48.6345,48.6616,59538.0
2021-10-15 12:30:00,53.87,53.88,53.82,53.84,52193.0,48.6616,48.6706,48.6164,48.6345,52193.0
2021-10-15 12:35:00,53.84,54.3,53.79,53.85,298916.0,48.6345,49.05,48.5893,48.6435,298916.0
2021-10-15 12:40:00,53.84,53.89,53.79,53.89,75351.0,48.6345,48.6796,48.5893,48.6796,75351.0
2021-10-15 12:45:00,53.88,53.9,53.87,53.89,75073.0,48.6706,48.6887,48.6616,48.6796,75073.0
2021-10-15 12:50:00,53.9,53.9,53.85,53.85,74581.0,48.6887,48.6887,48.6435,48.6435,74581.0
2021-10-15 12:55:00,53.85,53.9,53.84,53.89,53352.0,48.6435,48.6887,48.6345,48.6796,53352.0
2021-10-15 13:00:00,53.89,53.89,53.8,53.83,71356.0,48.6796,48.6796,48.5983,48.6254,71356.0
2021-10-15 13:05:00,53.82,53.87,53.82,53.84,81245.0,48.6164,48.6616,48.6164,48.6345,81245.0
2021-10-15 13:10:00,53.84,53.89,53.83,53.86,92982.0,48.6345,48.6796,48.6254,48.6525,92982.0
2021-10-15 13:15:00,53.86,53.86,53.79,53.84,49379.0,48.6525,48.6525,48.5893,48.6345,49379.0
2021-10-15 13:20:00,53.84,53.86,53.82,53.85,41218.0,48.6345,48.6525,48.6164,48.6435,41218.0
2021-10-15 13:25:00,53.86,53.86,53.82,53.82,47381.0,48.6525,48.6525,48.6164,48.6164,47381.0
2021-10-15 13:30:00,53.83,53.85,53.81,53.85,69617.0,48.6254,48.6435,48.6074,48.6435,69617.0
2021-10-15 13:35:00,53.85,53.85,53.81,53.84,57325.0,48.6435,48.6435,48.6074,48.6345,57325.0
2021-10-15 13:40:00,53.84,53.86,53.82,53.85,75206.0,48.6345,48.6525,48.6164,48.6435,75206.0
2021-10-15 13:45:00,53.85,53.89,53.84,53.87,45768.0,48.6435,48.6796,48.6345,48.6616,45768.0
2021-10-15 13:50:00,53.88,53.9,53.87,53.9,36158.0,48.6706,48.6887,48.6616,48.6887,36158.0
2021-10-15 13:55:00,53.9,53.9,53.86,53.9,46857.0,48.6887,48.6887,48.6525,48.6887,46857.0
2021-10-15 14:00:00,53.89,53.97,53.88,53.97,106753.0,48.6796,48.7519,48.6706,48.7519,106753.0
2021-10-15 14:05:00,53.96,54.02,53.95,53.99,84560.0,48.7429,48.7971,48.7338,48.77,84560.0
2021-10-15 14:10:00,53.98,54.04,53.97,54.04,94754.0,48.7609,48.8151,48.7519,48.8151,94754.0
2021-10-15 14:15:00,54.04,54.07,54.01,54.03,81843.0,48.8151,48.8422,48.788,48.8061,81843.0
2021-10-15 14:20:00,54.03,54.05,54.02,54.05,39409.0,48.8061,48.8242,48.7971,48.8242,39409.0
2021-10-15 14:25:00,54.04,54.04,53.99,54.0,103926.0,48.8151,48.8151,48.77,48.779,103926.0
2021-10-15 14:30:00,54.0,54.01,53.94,53.95,76945.0,48.779,48.788,48.7248,48.7338,76945.0
2021-10-15 14:35:00,53.94,53.95,53.87,53.91,99863.0,48.7248,48.7338,48.6616,48.6977,99863.0
2021-10-15 14:40:00,53.92,53.93,53.87,53.91,75348.0,48.7067,48.7158,48.6616,48.6977,75348.0
2021-10-15 14:45:00,53.91,53.91,53.83,53.83,75623.0,48.6977,48.6977,48.6254,48.6254,75623.0
2021-10-15 14:50:00,53.83,53.84,53.79,53.79,175487.0,48.6254,48.6345,48.5893,48.5893,175487.0
2021-10-15 14:55:00,53.8,53.92,53.79,53.9,185364.0,48.5983,48.7067,48.5893,48.6887,185364.0
2021-10-15 15:00:00,53.9,53.9,53.8,53.8,103993.0,48.6887,48.6887,48.5983,48.5983,103993.0
2021-10-15 15:05:00,53.81,53.85,53.8,53.81,154519.0,48.6074,48.6435,48.5983,48.6074,154519.0
2021-10-15 15:10:00,53.8,53.83,53.79,53.82,151299.0,48.5983,48.6254,48.5893,48.6164,151299.0
2021-10-15 15:15:00,53.81,53.82,53.75,53.76,123996.0,48.6074,48.6164,48.5532,48.5622,123996.0
2021-10-15 15:20:00,53.77,53.77,53.69,53.73,168281.0,48.5712,48.5712,48.499,48.5351,168281.0
2021-10-15 15:25:00,53.73,53.77,53.72,53.76,156112.0,48.5351,48.5712,48.5261,48.5622,156112.0
2021-10-15 15:30:00,53.76,53.77,53.69,53.77,301695.0,48.5622,48.5712,48.499,48.5712,301695.0
2021-10-15 15:35:00,53.76,53.83,53.75,53.83,161536.0,48.5622,48.6254,48.5532,48.6254,161536.0
2021-10-15 15:40:00,53.83,53.83,53.8,53.81,225780.0,48.6254,48.6254,48.5983,48.6074,225780.0
2021-10-15 15:45:00,53.82,53.82,53.78,53.81,301865.0,48.6164,48.6164,48.5803,48.6074,301865.0
2021-10-15 15:50:00,53.82,54.07,53.81,54.03,851131.0,48.6164,48.8422,48.6074,48.8061,851131.0
2021-10-15 15:55:00,54.03,54.05,53.98,54.02,1183527.0,48.8061,48.8242,48.7609,48.7971,1183527.0
2021-10-18 09:30:00,53.63,53.74,53.26,53.27,457234.0,48.4448,48.5441,48.1105,48.1196,457234.0
2021-10-18 09:35:00,53.27,53.3,53.08,53.12,225537.0,48.1196,48.1467,47.9479,47.9841,225537.0
2021-10-18 09:40:00,53.13,53.17,53.05,53.11,290873.0,47.9931,48.0292,47.9208,47.975,290873.0
2021-10-18 09:45:00,53.11,53.27,53.11,53.16,213536.0,47.975,48.1196,47.975,48.0202,213536.0
2021-10-18 09:50:00,53.16,53.23,53.06,53.11,258377.0,48.0202,48.0834,47.9299,47.975,258377.0
2021-10-18 09:55:00,53.11,53.18,53.08,53.11,122737.0,47.975,48.0383,47.9479,47.975,122737.0
2021-10-18 10:00:00,53.11,53.15,53.03,53.13,191988.0,47.975,48.0112,47.9028,47.9931,191988.0
2021-10-18 10:05:00,53.13,53.27,53.12,53.24,105113.0,47.9931,48.1196,47.9841,48.0925,105113.0
2021-10-18 10:10:00,53.25,53.3,53.19,53.21,77780.0,48.1015,48.1467,48.0473,48.0654,77780.0
2021-10-18 10:15:00,53.2,53.26,53.19,53.26,57918.0,48.0563,48.1105,48.0473,48.1105,57918.0
2021-10-18 10:20:00,53.25,53.3,53.21,53.29,52177.0,48.1015,48.1467,48.0654,48.1376,52177.0
2021-10-18 10:25:00,53.29,53.36,53.27,53.29,56571.0,48.1376,48.2009,48.1196,48.1376,56571.0
2021-10-18 10:30:00,53.29,53.33,53.27,53.32,187554.0,48.1376,48.1738,48.1196,48.1647,187554.0
2021-10-18 10:35:00,53.32,53.45,53.31,53.45,171931.0,48.1647,48.2822,48.1557,48.2822,171931.0
2021-10-18 10:40:00,53.46,53.49,53.43,53.46,119061.0,48.2912,48.3183,48.2641,48.2912,119061.0
2021-10-18 10:45:00,53.46,53.53,53.41,53.53,125618.0,48.2912,48.3544,48.246,48.3544,125618.0
2021-10-18 10:50:00,53.54,53.54,53.47,53.51,41859.0,48.3635,48.3635,48.3002,48.3364,41859.0
2021-10-18 10:55:00,53.51,53.53,53.45,53.48,64307.0,48.3364,48.3544,48.2822,48.3093,64307.0
2021-10-18 11:00:00,53.48,53.53,53.47,53.48,77190.0,48.3093,48.3544,48.3002,48.3093,77190.0
2021-10-18 11:05:00,53.48,53.57,53.48,53.54,59164.0,48.3093,48.3906,48.3093,48.3635,59164.0
2021-10-18 11:10:00,53.54,53.62,53.53,53.59,71901.0,48.3635,48.4357,48.3544,48.4086,71901.0
2021-10-18 11:15:00,53.59,53.67,53.58,53.66,109093.0,48.4086,48.4809,48.3996,48.4719,109093.0
2021-10-18 11:20:00,53.65,53.69,53.62,53.66,69053.0,48.4628,48.499,48.4357,48.4719,69053.0
2021-10-18 11:25:00,53.65,53.68,53.58,53.59,58849.0,48.4628,48.4899,48.3996,48.4086,58849.0
2021-10-18 11:30:00,53.58,53.65,53.58,53.62,27790.0,48.3996,48.4628,48.3996,48.4357,27790.0
2021-10-18 11:35:00,53.63,53.64,53.57,53.58,43461.0,48.4448,48.4538,48.3906,48.3996,43461.0
2021-10-18 11:40:00,53.59,53.64,53.58,53.63,25418.0,48.4086,48.4538,48.3996,48.4448,25418.0
2021-10-18 11:45:00,53.62,53.67,53.59,53.62,90794.0,48.4357,48.4809,48.4086,48.4357,90794.0
2021-10-18 11:50:00,53.62,53.63,53.61,53.61,64120.0,48.4357,48.4448,48.4267,48.4267,64120.0
2021-10-18 11:55:00,53.61,53.61,53.49,53.5,93132.0,48.4267,48.4267,48.3183,48.3273,93132.0
2021-10-18 12:00:00,53.5,53.54,53.47,53.52,93355.0,48.3273,48.3635,48.3002,48.3454,93355.0
2021-10-18 12:05:00,53.52,53.53,53.49,53.53,83716.0,48.3454,48.3544,48.3183,48.3544,83716.0
2021-10-18 12:10:00,53.54,53.55,53.49,53.54,56845.0,48.3635,48.3725,48.3183,48.3635,56845.0
2021-10-18 12:15:00,53.54,53.59,53.53,53.56,40205.0,48.3635,48.4086,48.3544,48.3815,40205.0
2021-10-18 12:20:00,53.56,53.57,53.5,53.5,49653.0,48.3815,48.3906,48.3273,48.3273,49653.0
2021-10-18 12:25:00,53.51,53.55,53.5,53.51,36211.0,48.3364,48.3725,48.3273,48.3364,36211.0
2021-10-18 12:30:00,53.51,53.56,53.49,53.49,247841.0,48.3364,48.3815,48.3183,48.3183,247841.0
2021-10-18 12:35:00,53.5,53.5,53.43,53.43,105165.0,48.3273,48.3273,48.2641,48.2641,105165.0
2021-10-18 12:40:00,53.44,53.46,53.38,53.39,389046.0,48.2731,48.2912,48.2189,48.228,389046.0
2021-10-18 12:45:00,53.39,53.42,53.38,53.39,138691.0,48.228,48.2551,48.2189,48.228,138691.0
2021-10-18 12:50:00,53.39,53.42,53.3,53.36,239547.0,48.228,48.2551,48.1467,48.2009,239547.0
2021-10-18 12:55:00,53.36,53.41,53.35,53.4,41543.0,48.2009,48.246,48.1918,48.237,41543.0
2021-10-18 13:00:00,53.41,53.53,53.4,53.53,73973.0,48.246,48.3544,48.237,48.3544,73973.0
2021-10-18 13:05:00,53.53,53.54,53.49,53.49,75054.0,48.3544,48.3635,48.3183,48.3183,75054.0
2021-10-18 13:10:00,53.49,53.51,53.48,53.48,86412.0,48.3183,48.3364,48.3093,48.3093,86412.0
2021-10-18 13:15:00,53.48,53.52,53.48,53.5,133436.0,48.3093,48.3454,48.3093,48.3273,133436.0
2021-10-18 13:20:00,53.48,53.5,53.46,53.46,27995.0,48.3093,48.3273,48.2912,48.2912,27995.0
2021-10-18 13:25:00,53.46,53.46,53.42,53.43,112198.0,48.2912,48.2912,48.2551,48.2641,112198.0
2021-10-18 13:30:00,53.44,53.46,53.43,53.44,43087.0,48.2731,48.2912,48.2641,48.2731,43087.0
2021-10-18 13:35:00,53.44,53.44,53.41,53.42,38007.0,48.2731,48.2731,48.246,48.2551,38007.0
2021-10-18 13:40:00,53.42,53.42,53.38,53.4,118212.0,48.2551,48.2551,48.2189,48.237,118212.0
2021-10-18 13:45:00,53.41,53.41,53.34,53.35,117084.0,48.246,48.246,48.1828,48.1918,117084.0
2021-10-18 13:50:00,53.34,53.36,53.33,53.35,154557.0,48.1828,48.2009,48.1738,48.1918,154557.0
2021-10-18 13:55:00,53.35,53.35,53.29,53.33,75795.0,48.1918,48.1918,48.1376,48.1738,75795.0
2021-10-18 14:00:00,53.32,53.35,53.3,53.33,98434.0,48.1647,48.1918,48.1467,48.1738,98434.0
2021-10-18 14:05:00,53.33,53.35,53.32,53.33,56200.0,48.1738,48.1918,48.1647,48.1738,56200.0
2021-10-18 14:10:00,53.33,53.33,53.3,53.32,80134.0,48.1738,48.1738,48.1467,48.1647,80134.0
2021-10-18 14:15:00,53.33,53.34,53.32,53.33,82708.0,48.1738,48.1828,48.1647,48.1738,82708.0
2021-10-18 14:20:00,53.33,53.33,53.25,53.26,85049.0,48.1738,48.1738,48.1015,48.1105,85049.0
2021-10-18 14:25:00,53.26,53.27,53.14,53.15,277329.0,48.1105,48.1196,48.0021,48.0112,277329.0
2021-10-18 14:30:00,53.15,53.15,53.11,53.13,335824.0,48.0112,48.0112,47.975,47.9931,335824.0
2021-10-18 14:35:00,53.13,53.14,53.03,53.04,389577.0,47.9931,48.0021,47.9028,47.9118,389577.0
2021-10-18 14:40:00,53.03,53.1,52.94,52.98,657463.0,47.9028,47.966,47.8215,47.8576,657463.0
2021-10-18 14:45:00,52.98,53.06,52.97,53.03,185696.0,47.8576,47.9299,47.8486,47.9028,185696.0
2021-10-18 14:50:00,53.03,53.03,52.96,52.96,245695.0,47.9028,47.9028,47.8395,47.8395,245695.0
2021-10-18 14:55:00,52.97,53.0,52.89,52.95,464471.0,47.8486,47.8757,47.7763,47.8305,464471.0
2021-10-18 15:00:00,52.96,53.03,52.95,53.0,317066.0,47.8395,47.9028,47.8305,47.8757,317066.0
2021-10-18 15:05:00,53.0,53.03,52.99,52.99,154708.0,47.8757,47.9028,47.8666,47.8666,154708.0
2021-10-18 15:10:00,53.0,53.07,52.97,52.99,322697.0,47.8757,47.9389,47.8486,47.8666,322697.0
2021-10-18 15:15:00,52.99,53.07,52.97,53.07,399401.0,47.8666,47.9389,47.8486,47.9389,399401.0
2021-10-18 15:20:00,53.07,53.16,53.06,53.16,264723.0,47.9389,48.0202,47.9299,48.0202,264723.0
2021-10-18 15:25:00,53.16,53.16,53.07,53.12,305117.0,48.0202,48.0202,47.9389,47.9841,305117.0
2021-10-18 15:30:00,53.12,53.12,53.01,53.05,265092.0,47.9841,47.9841,47.8847,47.9208,265092.0
2021-10-18 15:35:00,53.04,53.11,53.03,53.08,205813.0,47.9118,47.975,47.9028,47.9479,205813.0
2021-10-18 15:40:00,53.07,53.09,53.03,53.05,239239.0,47.9389,47.957,47.9028,47.9208,239239.0
2021-10-18 15:45:00,53.05,53.14,53.03,53.12,378630.0,47.9208,48.0021,47.9028,47.9841,378630.0
2021-10-18 15:50:00,53.12,53.27,53.11,53.25,550094.0,47.9841,48.1196,47.975,48.1015,550094.0
2021-10-18 15:55:00,53.26,53.28,53.2,53.21,982277.0,48.1105,48.1286,48.0563,48.0654,982277.0
2021-10-19 09:30:00,53.65,53.9,53.49,53.87,395300.0,48.4628,48.6887,48.3183,48.6616,395300.0
2021-10-19 09:35:00,53.87,54.05,53.82,54.04,401938.0,48.6616,48.8242,48.6164,48.8151,401938.0
2021-10-19 09:40:00,54.05,54.16,53.99,53.99,179417.0,48.8242,48.9235,48.77,48.77,179417.0
2021-10-19 09:45:00,53.98,54.02,53.82,53.87,173305.0,48.7609,48.7971,48.6164,48.6616,173305.0
2021-10-19 09:50:00,53.87,53.91,53.67,53.69,864029.0,48.6616,48.6977,48.4809,48.499,864029.0
2021-10-19 09:55:00,53.69,53.69,53.55,53.61,189014.0,48.499,48.499,48.3725,48.4267,189014.0
2021-10-19 10:00:00,53.61,53.78,53.6,53.71,194972.0,48.4267,48.5803,48.4177,48.517,194972.0
2021-10-19 10:05:00,53.71,53.82,53.7,53.79,87729.0,48.517,48.6164,48.508,48.5893,87729.0
2021-10-19 10:10:00,53.79,53.84,53.72,53.82,194710.0,48.5893,48.6345,48.5261,48.6164,194710.0
2021-10-19 10:15:00,53.81,53.88,53.74,53.81,192548.0,48.6074,48.6706,48.5441,48.6074,192548.0
2021-10-19 10:20:00,53.81,53.86,53.75,53.79,132913.0,48.6074,48.6525,48.5532,48.5893,132913.0
2021-10-19 10:25:00,53.78,53.79,53.7,53.7,143945.0,48.5803,48.5893,48.508,48.508,143945.0
2021-10-19 10:30:00,53.71,53.75,53.62,53.68,379717.0,48.517,48.5532,48.4357,48.4899,379717.0
2021-10-19 10:35:00,53.67,53.68,53.54,53.62,190895.0,48.4809,48.4899,48.3635,48.4357,190895.0
2021-10-19 10:40:00,53.62,53.66,53.61,53.64,91843.0,48.4357,48.4719,48.4267,48.4538,91843.0
2021-10-19 10:45:00,53.64,53.65,53.55,53.55,157473.0,48.4538,48.4628,48.3725,48.3725,157473.0
2021-10-19 10:50:00,53.55,53.61,53.54,53.6,138524.0,48.3725,48.4267,48.3635,48.4177,138524.0
2021-10-19 10:55:00,53.6,53.67,53.57,53.6,271542.0,48.4177,48.4809,48.3906,48.4177,271542.0
2021-10-19 11:00:00,53.61,53.67,53.56,53.67,114358.0,48.4267,48.4809,48.3815,48.4809,114358.0
2021-10-19 11:05:00,53.66,53.72,53.59,53.69,124527.0,48.4719,48.5261,48.4086,48.499,124527.0
2021-10-19 11:10:00,53.71,53.84,53.7,53.84,125092.0,48.517,48.6345,48.508,48.6345,125092.0
2021-10-19 11:15:00,53.85,53.86,53.75,53.76,149586.0,48.6435,48.6525,48.5532,48.5622,149586.0
2021-10-19 11:20:00,53.75,53.76,53.65,53.67,104428.0,48.5532,48.5622,48.4628,48.4809,104428.0
2021-10-19 11:25:00,53.66,53.73,53.65,53.73,117142.0,48.4719,48.5351,48.4628,48.5351,117142.0
2021-10-19 11:30:00,53.73,53.75,53.68,53.73,61809.0,48.5351,48.5532,48.4899,48.5351,61809.0
2021-10-19 11:35:00,53.72,53.72,53.66,53.66,50770.0,48.5261,48.5261,48.4719,48.4719,50770.0
2021-10-19 11:40:00,53.66,53.69,53.63,53.66,77763.0,48.4719,48.499,48.4448,48.4719,77763.0
2021-10-19 11:45:00,53.66,53.78,53.66,53.77,137022.0,48.4719,48.5803,48.4719,48.5712,137022.0
2021-10-19 11:50:00,53.78,53.83,53.78,53.82,62252.0,48.5803,48.6254,48.5803,48.6164,62252.0
2021-10-19 11:55:00,53.82,53.92,53.79,53.92,65534.0,48.6164,48.7067,48.5893,48.7067,65534.0
2021-10-19 12:00:00,53.92,53.94,53.88,53.93,68925.0,48.7067,48.7248,48.6706,48.7158,68925.0
2021-10-19 12:05:00,53.94,53.95,53.91,53.93,56447.0,48.7248,48.7338,48.6977,48.7158,56447.0
2021-10-19 12:10:00,53.94,53.98,53.93,53.98,57122.0,48.7248,48.7609,48.7158,48.7609,57122.0
2021-10-19 12:15:00,53.98,53.99,53.86,53.87,76146.0,48.7609,48.77,48.6525,48.6616,76146.0
2021-10-19 12:20:00,53.87,53.88,53.83,53.88,43874.0,48.6616,48.6706,48.6254,48.6706,43874.0
2021-10-19 12:25:00,53.88,53.88,53.77,53.79,101579.0,48.6706,48.6706,48.5712,48.5893,101579.0
2021-10-19 12:30:00,53.78,53.81,53.76,53.8,81028.0,48.5803,48.6074,48.5622,48.5983,81028.0
2021-10-19 12:35:00,53.79,53.8,53.75,53.78,137458.0,48.5893,48.5983,48.5532,48.5803,137458.0
2021-10-19 12:40:00,53.78,53.81,53.76,53.77,87363.0,48.5803,48.6074,48.5622,48.5712,87363.0
2021-10-19 12:45:00,53.77,53.78,53.75,53.76,41430.0,48.5712,48.5803,48.5532,48.5622,41430.0
2021-10-19 12:50:00,53.76,53.79,53.73,53.78,58425.0,48.5622,48.5893,48.5351,48.5803,58425.0
2021-10-19 12:55:00,53.78,53.83,53.77,53.8,71150.0,48.5803,48.6254,48.5712,48.5983,71150.0
2021-10-19 13:00:00,53.8,53.81,53.77,53.8,93287.0,48.5983,48.6074,48.5712,48.5983,93287.0
2021-10-19 13:05:00,53.8,53.8,53.77,53.8,32029.0,48.5983,48.5983,48.5712,48.5983,32029.0
2021-10-19 13:10:00,53.79,53.81,53.74,53.79,315750.0,48.5893,48.6074,48.5441,48.5893,315750.0
2021-10-19 13:15:00,53.79,53.79,53.76,53.77,37135.0,48.5893,48.5893,48.5622,48.5712,37135.0
2021-10-19 13:20:00,53.77,53.8,53.74,53.8,77163.0,48.5712,48.5983,48.5441,48.5983,77163.0
2021-10-19 13:25:00,53.81,53.85,53.8,53.81,52827.0,48.6074,48.6435,48.5983,48.6074,52827.0
2021-10-19 13:30:00,53.81,53.82,53.74,53.79,90290.0,48.6074,48.6164,48.5441,48.5893,90290.0
2021-10-19 13:35:00,53.8,53.86,53.78,53.84,60273.0,48.5983,48.6525,48.5803,48.6345,60273.0
2021-10-19 13:40:00,53.85,53.87,53.82,53.86,91556.0,48.6435,48.6616,48.6164,48.6525,91556.0
2021-10-19 13:45:00,53.86,53.87,53.85,53.86,43059.0,48.6525,48.6616,48.6435,48.6525,43059.0
2021-10-19 13:50:00,53.86,53.94,53.85,53.94,73806.0,48.6525,48.7248,48.6435,48.7248,73806.0
2021-10-19 13:55:00,53.94,53.95,53.92,53.94,60570.0,48.7248,48.7338,48.7067,48.7248,60570.0
2021-10-19 14:00:00,53.93,53.96,53.91,53.92,79844.0,48.7158,48.7429,48.6977,48.7067,79844.0
2021-10-19 14:05:00,53.91,53.94,53.9,53.93,52574.0,48.6977,48.7248,48.6887,48.7158,52574.0
2021-10-19 14:10:00,53.93,53.98,53.92,53.97,68068.0,48.7158,48.7609,48.7067,48.7519,68068.0
2021-10-19 14:15:00,53.97,54.03,53.94,54.02,100307.0,48.7519,48.8061,48.7248,48.7971,100307.0
2021-10-19 14:20:00,54.02,54.02,53.97,54.0,75579.0,48.7971,48.7971,48.7519,48.779,75579.0
2021-10-19 14:25:00,54.0,54.01,53.96,53.97,68938.0,48.779,48.788,48.7429,48.7519,68938.0
2021-10-19 14:30:00,53.97,53.99,53.9,53.95,89389.0,48.7519,48.77,48.6887,48.7338,89389.0
2021-10-19 14:35:00,53.95,53.97,53.94,53.97,50765.0,48.7338,48.7519,48.7248,48.7519,50765.0
2021-10-19 14:40:00,53.97,54.01,53.96,54.01,69770.0,48.7519,48.788,48.7429,48.788,69770.0
2021-10-19 14:45:00,54.0,54.01,53.98,54.0,42685.0,48.779,48.788,48.7609,48.779,42685.0
2021-10-19 14:50:00,54.0,54.03,53.98,54.02,92517.0,48.779,48.8061,48.7609,48.7971,92517.0
2021-10-19 14:55:00,54.01,54.03,54.0,54.03,80860.0,48.788,48.8061,48.779,48.8061,80860.0
2021-10-19 15:00:00,54.03,54.09,54.02,54.07,108847.0,48.8061,48.8603,48.7971,48.8422,108847.0
2021-10-19 15:05:00,54.07,54.1,54.03,54.07,236642.0,48.8422,48.8693,48.8061,48.8422,236642.0
2021-10-19 15:10:00,54.07,54.08,54.0,54.04,160913.0,48.8422,48.8513,48.779,48.8151,160913.0
2021-10-19 15:15:00,54.04,54.05,53.99,54.03,199924.0,48.8151,48.8242,48.77,48.8061,199924.0
2021-10-19 15:20:00,54.03,54.05,53.97,54.05,238665.0,48.8061,48.8242,48.7519,48.8242,238665.0
2021-10-19 15:25:00,54.05,54.1,54.04,54.09,81066.0,48.8242,48.8693,48.8151,48.8603,81066.0
2021-10-19 15:30:00,54.09,54.1,54.05,54.1,374711.0,48.8603,48.8693,48.8242,48.8693,374711.0
2021-10-19 15:35:00,54.1,54.14,54.04,54.05,223193.0,48.8693,48.9055,48.8151,48.8242,223193.0
2021-10-19 15:40:00,54.05,54.09,54.02,54.04,178344.0,48.8242,48.8603,48.7971,48.8151,178344.0
2021-10-19 15:45:00,54.05,54.1,54.04,54.09,198199.0,48.8242,48.8693,48.8151,48.8603,198199.0
2021-10-19 15:50:00,54.08,54.17,54.03,54.15,525457.0,48.8513,48.9326,48.8061,48.9145,525457.0
2021-10-19 15:55:00,54.15,54.25,54.14,54.25,901962.0,48.9145,49.0048,48.9055,49.0048,901962.0
2021-10-20 09:30:00,54.55,54.66,54.09,54.09,351327.0,49.2758,49.3752,48.8603,48.8603,351327.0
2021-10-20 09:35:00,54.12,54.2,53.97,53.99,321136.0,48.8874,48.9597,48.7519,48.77,321136.0
2021-10-20 09:40:00,53.99,54.15,53.91,53.98,207413.0,48.77,48.9145,48.6977,48.7609,207413.0
2021-10-20 09:45:00,54.0,54.25,53.99,54.23,110122.0,48.779,49.0048,48.77,48.9868,110122.0
2021-10-20 09:50:00,54.23,54.41,54.2,54.4,204125.0,48.9868,49.1494,48.9597,49.1403,204125.0
2021-10-20 09:55:00,54.4,54.41,54.27,54.38,339206.0,49.1403,49.1494,49.0229,49.1223,339206.0
2021-10-20 10:00:00,54.4,54.55,54.4,54.45,201704.0,49.1403,49.2758,49.1403,49.1855,201704.0
2021-10-20 10:05:00,54.44,54.63,54.41,54.57,193444.0,49.1765,49.3481,49.1494,49.2939,193444.0
2021-10-20 10:10:00,54.57,54.57,54.48,54.48,71552.0,49.2939,49.2939,49.2126,49.2126,71552.0
2021-10-20 10:15:00,54.49,54.57,54.46,54.55,191992.0,49.2216,49.2939,49.1945,49.2758,191992.0
2021-10-20 10:20:00,54.55,54.63,54.53,54.61,67284.0,49.2758,49.3481,49.2578,49.33,67284.0
2021-10-20 10:25:00,54.61,54.65,54.56,54.62,138738.0,49.33,49.3661,49.2849,49.339,138738.0
2021-10-20 10:30:00,54.62,54.72,54.59,54.69,144882.0,49.339,49.4294,49.3119,49.4023,144882.0
2021-10-20 10:35:00,54.69,54.75,54.65,54.69,88149.0,49.4023,49.4565,49.3661,49.4023,88149.0
2021-10-20 10:40:00,54.69,54.75,54.65,54.66,114874.0,49.4023,49.4565,49.3661,49.3752,114874.0
2021-10-20 10:45:00,54.66,54.76,54.66,54.71,151366.0,49.3752,49.4655,49.3752,49.4203,151366.0
2021-10-20 10:50:00,54.71,54.79,54.68,54.68,93400.0,49.4203,49.4926,49.3932,49.3932,93400.0
2021-10-20 10:55:00,54.69,54.74,54.68,54.7,146303.0,49.4023,49.4474,49.3932,49.4113,146303.0
2021-10-20 11:00:00,54.7,54.77,54.69,54.77,217924.0,49.4113,49.4745,49.4023,49.4745,217924.0
2021-10-20 11:05:00,54.77,54.88,54.76,54.85,205149.0,49.4745,49.5739,49.4655,49.5468,205149.0
2021-10-20 11:10:00,54.85,54.87,54.76,54.77,109799.0,49.5468,49.5649,49.4655,49.4745,109799.0
2021-10-20 11:15:00,54.77,54.8,54.72,54.73,99927.0,49.4745,49.5016,49.4294,49.4384,99927.0
2021-10-20 11:20:00,54.73,54.75,54.67,54.68,128223.0,49.4384,49.4565,49.3842,49.3932,128223.0
2021-10-20 11:25:00,54.68,54.69,54.62,54.63,96228.0,49.3932,49.4023,49.339,49.3481,96228.0
2021-10-20 11:30:00,54.63,54.68,54.59,54.61,110916.0,49.3481,49.3932,49.3119,49.33,110916.0
2021-10-20 11:35:00,54.61,54.66,54.58,54.59,59563.0,49.33,49.3752,49.3029,49.3119,59563.0
2021-10-20 11:40:00,54.59,54.64,54.58,54.63,59129.0,49.3119,49.3571,49.3029,49.3481,59129.0
2021-10-20 11:45:00,54.64,54.66,54.61,54.64,63452.0,49.3571,49.3752,49.33,49.3571,63452.0
2021-10-20 11:50:00,54.65,54.68,54.63,54.66,56821.0,49.3661,49.3932,49.3481,49.3752,56821.0
2021-10-20 11:55:00,54.66,54.67,54.64,54.64,56062.0,49.3752,49.3842,49.3571,49.3571,56062.0
2021-10-20 12:00:00,54.65,54.65,54.6,54.61,158568.0,49.3661,49.3661,49.321,49.33,158568.0
2021-10-20 12:05:00,54.61,54.61,54.57,54.58,96797.0,49.33,49.33,49.2939,49.3029,96797.0
2021-10-20 12:10:00,54.58,54.72,54.57,54.7,90674.0,49.3029,49.4294,49.2939,49.4113,90674.0
2021-10-20 12:15:00,54.7,54.7,54.63,54.65,61920.0,49.4113,49.4113,49.3481,49.3661,61920.0
2021-10-20 12:20:00,54.64,54.68,54.62,54.65,74964.0,49.3571,49.3932,49.339,49.3661,74964.0
2021-10-20 12:25:00,54.64,54.66,54.58,54.62,59687.0,49.3571,49.3752,49.3029,49.339,59687.0
2021-10-20 12:30:00,54.62,54.67,54.6,54.65,93424.0,49.339,49.3842,49.321,49.3661,93424.0
2021-10-20 12:35:00,54.64,54.65,54.6,54.63,72696.0,49.3571,49.3661,49.321,49.3481,72696.0
2021-10-20 12:40:00,54.63,54.65,54.59,54.65,49746.0,49.3481,49.3661,49.3119,49.3661,49746.0
2021-10-20 12:45:00,54.65,54.65,54.61,54.64,115758.0,49.3661,49.3661,49.33,49.3571,115758.0
2021-10-20 12:50:00,54.64,54.64,54.61,54.64,75942.0,49.3571,49.3571,49.33,49.3571,75942.0
2021-10-20 12:55:00,54.64,54.67,54.63,54.66,77583.0,49.3571,49.3842,49.3481,49.3752,77583.0
2021-10-20 13:00:00,54.66,54.66,54.53,54.55,133283.0,49.3752,49.3752,49.2578,49.2758,133283.0
2021-10-20 13:05:00,54.55,54.57,54.51,54.53,67203.0,49.2758,49.2939,49.2397,49.2578,67203.0
2021-10-20 13:10:00,54.53,54.58,54.53,54.56,30435.0,49.2578,49.3029,49.2578,49.2849,30435.0
2021-10-20 13:15:00,54.56,54.57,54.54,54.56,32360.0,49.2849,49.2939,49.2668,49.2849,32360.0
2021-10-20 13:20:00,54.57,54.67,54.53,54.66,96678.0,49.2939,49.3842,49.2578,49.3752,96678.0
2021-10-20 13:25:00,54.66,54.67,54.62,54.65,59104.0,49.3752,49.3842,49.339,49.3661,59104.0
2021-10-20 13:30:00,54.65,54.65,54.59,54.6,57721.0,49.3661,49.3661,49.3119,49.321,57721.0
2021-10-20 13:35:00,54.6,54.63,54.59,54.62,32556.0,49.321,49.3481,49.3119,49.339,32556.0
2021-10-20 13:40:00,54.61,54.62,54.59,54.61,53556.0,49.33,49.339,49.3119,49.33,53556.0
2021-10-20 13:45:00,54.61,54.63,54.57,54.61,71652.0,49.33,49.3481,49.2939,49.33,71652.0
2021-10-20 13:50:00,54.61,54.61,54.57,54.58,30777.0,49.33,49.33,49.2939,49.3029,30777.0
2021-10-20 13:55:00,54.58,54.58,54.52,54.54,72085.0,49.3029,49.3029,49.2487,49.2668,72085.0
2021-10-20 14:00:00,54.54,54.57,54.53,54.55,105521.0,49.2668,49.2939,49.2578,49.2758,105521.0
2021-10-20 14:05:00,54.55,54.56,54.52,54.53,43018.0,49.2758,49.2849,49.2487,49.2578,43018.0
2021-10-20 14:10:00,54.52,54.56,54.51,54.55,61997.0,49.2487,49.2849,49.2397,49.2758,61997.0
2021-10-20 14:15:00,54.55,54.6,54.54,54.6,98881.0,49.2758,49.321,49.2668,49.321,98881.0
2021-10-20 14:20:00,54.61,54.63,54.6,54.62,92128.0,49.33,49.3481,49.321,49.339,92128.0
2021-10-20 14:25:00,54.62,54.64,54.61,54.64,59885.0,49.339,49.3571,49.33,49.3571,59885.0
2021-10-20 14:30:00,54.63,54.64,54.55,54.58,75203.0,49.3481,49.3571,49.2758,49.3029,75203.0
2021-10-20 14:35:00,54.58,54.61,54.53,54.61,85882.0,49.3029,49.33,49.2578,49.33,85882.0
2021-10-20 14:40:00,54.61,54.62,54.59,54.61,48870.0,49.33,49.339,49.3119,49.33,48870.0
2021-10-20 14:45:00,54.61,54.62,54.59,54.6,51063.0,49.33,49.339,49.3119,49.321,51063.0
2021-10-20 14:50:00,54.6,54.64,54.6,54.64,122317.0,49.321,49.3571,49.321,49.3571,122317.0
2021-10-20 14:55:00,54.64,54.65,54.63,54.64,25515.0,49.3571,49.3661,49.3481,49.3571,25515.0
2021-10-20 15:00:00,54.65,54.66,54.64,54.65,90429.0,49.3661,49.3752,49.3571,49.3661,90429.0
2021-10-20 15:05:00,54.64,54.7,54.61,54.7,213323.0,49.3571,49.4113,49.33,49.4113,213323.0
2021-10-20 15:10:00,54.69,54.71,54.64,54.67,62707.0,49.4023,49.4203,49.3571,49.3842,62707.0
2021-10-20 15:15:00,54.67,54.71,54.64,54.71,96739.0,49.3842,49.4203,49.3571,49.4203,96739.0
2021-10-20 15:20:00,54.71,54.76,54.7,54.75,101294.0,49.4203,49.4655,49.4113,49.4565,101294.0
2021-10-20 15:25:00,54.75,54.76,54.72,54.73,83793.0,49.4565,49.4655,49.4294,49.4384,83793.0
2021-10-20 15:30:00,54.72,54.76,54.71,54.76,133480.0,49.4294,49.4655,49.4203,49.4655,133480.0
2021-10-20 15:35:00,54.76,54.76,54.69,54.71,174891.0,49.4655,49.4655,49.4023,49.4203,174891.0
2021-10-20 15:40:00,54.7,54.75,54.69,54.73,129765.0,49.4113,49.4565,49.4023,49.4384,129765.0
2021-10-20 15:45:00,54.73,54.79,54.72,54.75,205282.0,49.4384,49.4926,49.4294,49.4565,205282.0
2021-10-20 15:50:00,54.75,54.76,54.66,54.66,561066.0,49.4565,49.4655,49.3752,49.3752,561066.0
2021-10-20 15:55:00,54.66,54.73,54.62,54.73,795548.0,49.3752,49.4384,49.339,49.4384,795548.0
2021-10-21 09:30:00,54.74,54.74,54.37,54.38,418075.0,49.4474,49.4474,49.1132,49.1223,418075.0
2021-10-21 09:35:00,54.37,54.46,54.3,54.35,245393.0,49.1132,49.1945,49.05,49.0952,245393.0
2021-10-21 09:40:00,54.34,54.41,54.13,54.14,157485.0,49.0861,49.1494,48.8964,48.9055,157485.0
2021-10-21 09:45:00,54.14,54.19,54.05,54.09,223314.0,48.9055,48.9506,48.8242,48.8603,223314.0
2021-10-21 09:50:00,54.09,54.12,53.93,53.96,200281.0,48.8603,48.8874,48.7158,48.7429,200281.0
2021-10-21 09:55:00,53.95,54.0,53.87,53.98,147049.0,48.7338,48.779,48.6616,48.7609,147049.0
2021-10-21 10:00:00,53.98,54.08,53.97,54.07,157721.0,48.7609,48.8513,48.7519,48.8422,157721.0
2021-10-21 10:05:00,54.07,54.09,53.92,53.96,170219.0,48.8422,48.8603,48.7067,48.7429,170219.0
2021-10-21 10:10:00,53.96,53.97,53.85,53.94,100664.0,48.7429,48.7519,48.6435,48.7248,100664.0
2021-10-21 10:15:00,53.93,53.94,53.86,53.86,122951.0,48.7158,48.7248,48.6525,48.6525,122951.0
2021-10-21 10:20:00,53.86,53.98,53.85,53.96,177110.0,48.6525,48.7609,48.6435,48.7429,177110.0
2021-10-21 10:25:00,53.97,54.04,53.88,54.04,420485.0,48.7519,48.8151,48.6706,48.8151,420485.0
2021-10-21 10:30:00,54.04,54.16,53.9,54.1,227463.0,48.8151,48.9235,48.6887,48.8693,227463.0
2021-10-21 10:35:00,54.1,54.21,53.91,54.2,213276.0,48.8693,48.9687,48.6977,48.9597,213276.0
2021-10-21 10:40:00,54.21,54.25,54.12,54.12,127294.0,48.9687,49.0048,48.8874,48.8874,127294.0
2021-10-21 10:45:00,54.12,54.18,54.09,54.14,99466.0,48.8874,48.9416,48.8603,48.9055,99466.0
2021-10-21 10:50:00,54.13,54.14,54.02,54.03,179377.0,48.8964,48.9055,48.7971,48.8061,179377.0
2021-10-21 10:55:00,54.03,54.06,53.99,54.04,169335.0,48.8061,48.8332,48.77,48.8151,169335.0
2021-10-21 11:00:00,54.05,54.07,54.03,54.06,75095.0,48.8242,48.8422,48.8061,48.8332,75095.0
2021-10-21 11:05:00,54.06,54.11,54.04,54.05,61675.0,48.8332,48.8784,48.8151,48.8242,61675.0
2021-10-21 11:10:00,54.05,54.06,54.0,54.01,75109.0,48.8242,48.8332,48.779,48.788,75109.0
2021-10-21 11:15:00,54.01,54.03,53.98,53.98,172168.0,48.788,48.8061,48.7609,48.7609,172168.0
2021-10-21 11:20:00,53.98,54.06,53.96,54.05,69438.0,48.7609,48.8332,48.7429,48.8242,69438.0
2021-10-21 11:25:00,54.05,54.13,54.04,54.08,69060.0,48.8242,48.8964,48.8151,48.8513,69060.0
2021-10-21 11:30:00,54.08,54.1,54.04,54.07,52518.0,48.8513,48.8693,48.8151,48.8422,52518.0
2021-10-21 11:35:00,54.07,54.08,54.02,54.05,67835.0,48.8422,48.8513,48.7971,48.8242,67835.0
2021-10-21 11:40:00,54.04,54.05,54.0,54.04,50916.0,48.8151,48.8242,48.779,48.8151,50916.0
2021-10-21 11:45:00,54.04,54.05,54.0,54.05,42340.0,48.8151,48.8242,48.779,48.8242,42340.0
2021-10-21 11:50:00,54.05,54.06,54.03,54.05,60865.0,48.8242,48.8332,48.8061,48.8242,60865.0
2021-10-21 11:55:00,54.05,54.07,54.03,54.04,28325.0,48.8242,48.8422,48.8061,48.8151,28325.0
2021-10-21 12:00:00,54.04,54.08,54.03,54.07,106048.0,48.8151,48.8513,48.8061,48.8422,106048.0
2021-10-21 12:05:00,54.07,54.11,54.05,54.1,67762.0,48.8422,48.8784,48.8242,48.8693,67762.0
2021-10-21 12:10:00,54.1,54.1,54.03,54.09,61343.0,48.8693,48.8693,48.8061,48.8603,61343.0
2021-10-21 12:15:00,54.08,54.09,54.0,54.01,76084.0,48.8513,48.8603,48.779,48.788,76084.0
2021-10-21 12:20:00,54.02,54.05,54.01,54.03,32613.0,48.7971,48.8242,48.788,48.8061,32613.0
2021-10-21 12:25:00,54.02,54.03,54.0,54.03,31386.0,48.7971,48.8061,48.779,48.8061,31386.0
2021-10-21 12:30:00,54.03,54.05,54.02,54.04,48190.0,48.8061,48.8242,48.7971,48.8151,48190.0
2021-10-21 12:35:00,54.04,54.05,54.0,54.05,50963.0,48.8151,48.8242,48.779,48.8242,50963.0
2021-10-21 12:40:00,54.05,54.07,54.03,54.05,180485.0,48.8242,48.8422,48.8061,48.8242,180485.0
2021-10-21 12:45:00,54.05,54.05,53.93,53.95,52817.0,48.8242,48.8242,48.7158,48.7338,52817.0
2021-10-21 12:50:00,53.95,53.96,53.9,53.91,57516.0,48.7338,48.7429,48.6887,48.6977,57516.0
2021-10-21 12:55:00,53.91,53.94,53.89,53.9,85461.0,48.6977,48.7248,48.6796,48.6887,85461.0
2021-10-21 13:00:00,53.89,53.91,53.84,53.87,86184.0,48.6796,48.6977,48.6345,48.6616,86184.0
2021-10-21 13:05:00,53.86,53.87,53.83,53.84,73120.0,48.6525,48.6616,48.6254,48.6345,73120.0
2021-10-21 13:10:00,53.84,53.91,53.82,53.91,107182.0,48.6345,48.6977,48.6164,48.6977,107182.0
2021-10-21 13:15:00,53.91,53.96,53.9,53.95,45717.0,48.6977,48.7429,48.6887,48.7338,45717.0
2021-10-21 13:20:00,53.95,53.95,53.91,53.95,67683.0,48.7338,48.7338,48.6977,48.7338,67683.0
2021-10-21 13:25:00,53.95,53.96,53.89,53.89,99602.0,48.7338,48.7429,48.6796,48.6796,99602.0
2021-10-21 13:30:00,53.9,53.92,53.89,53.91,29435.0,48.6887,48.7067,48.6796,48.6977,29435.0
2021-10-21 13:35:00,53.91,53.94,53.88,53.93,43163.0,48.6977,48.7248,48.6706,48.7158,43163.0
2021-10-21 13:40:00,53.94,54.0,53.91,53.92,92250.0,48.7248,48.779,48.6977,48.7067,92250.0
2021-10-21 13:45:00,53.92,53.97,53.91,53.94,45552.0,48.7067,48.7519,48.6977,48.7248,45552.0
2021-10-21 13:50:00,53.94,53.94,53.89,53.9,47462.0,48.7248,48.7248,48.6796,48.6887,47462.0
2021-10-21 13:55:00,53.9,53.96,53.88,53.92,109162.0,48.6887,48.7429,48.6706,48.7067,109162.0
2021-10-21 14:00:00,53.93,53.93,53.88,53.91,110111.0,48.7158,48.7158,48.6706,48.6977,110111.0
2021-10-21 14:05:00,53.91,53.92,53.87,53.9,67128.0,48.6977,48.7067,48.6616,48.6887,67128.0
2021-10-21 14:10:00,53.9,53.92,53.88,53.89,103883.0,48.6887,48.7067,48.6706,48.6796,103883.0
2021-10-21 14:15:00,53.88,53.91,53.86,53.88,121322.0,48.6706,48.6977,48.6525,48.6706,121322.0
2021-10-21 14:20:00,53.87,53.88,53.82,53.85,73732.0,48.6616,48.6706,48.6164,48.6435,73732.0
2021-10-21 14:25:00,53.84,53.85,53.81,53.83,65587.0,48.6345,48.6435,48.6074,48.6254,65587.0
2021-10-21 14:30:00,53.84,53.84,53.78,53.8,110173.0,48.6345,48.6345,48.5803,48.5983,110173.0
2021-10-21 14:35:00,53.8,53.84,53.79,53.8,66861.0,48.5983,48.6345,48.5893,48.5983,66861.0
2021-10-21 14:40:00,53.81,53.84,53.79,53.83,69971.0,48.6074,48.6345,48.5893,48.6254,69971.0
2021-10-21 14:45:00,53.82,53.85,53.79,53.84,65116.0,48.6164,48.6435,48.5893,48.6345,65116.0
2021-10-21 14:50:00,53.84,53.87,53.82,53.84,100641.0,48.6345,48.6616,48.6164,48.6345,100641.0
2021-10-21 14:55:00,53.85,53.94,53.83,53.91,109800.0,48.6435,48.7248,48.6254,48.6977,109800.0
2021-10-21 15:00:00,53.91,53.98,53.9,53.95,132148.0,48.6977,48.7609,48.6887,48.7338,132148.0
2021-10-21 15:05:00,53.95,53.98,53.92,53.94,123540.0,48.7338,48.7609,48.7067,48.7248,123540.0
2021-10-21 15:10:00,53.94,53.99,53.94,53.98,37295.0,48.7248,48.77,48.7248,48.7609,37295.0
2021-10-21 15:15:00,53.99,54.01,53.97,53.98,207279.0,48.77,48.788,48.7519,48.7609,207279.0
2021-10-21 15:20:00,53.98,54.0,53.94,53.96,129753.0,48.7609,48.779,48.7248,48.7429,129753.0
2021-10-21 15:25:00,53.95,53.96,53.94,53.95,106745.0,48.7338,48.7429,48.7248,48.7338,106745.0
2021-10-21 15:30:00,53.95,53.96,53.88,53.9,248882.0,48.7338,48.7429,48.6706,48.6887,248882.0
2021-10-21 15:35:00,53.9,54.01,53.89,53.97,285302.0,48.6887,48.788,48.6796,48.7519,285302.0
2021-10-21 15:40:00,53.97,53.97,53.88,53.88,185321.0,48.7519,48.7519,48.6706,48.6706,185321.0
2021-10-21 15:45:00,53.89,53.95,53.88,53.94,294867.0,48.6796,48.7338,48.6706,48.7248,294867.0
2021-10-21 15:50:00,53.94,53.98,53.89,53.97,610136.0,48.7248,48.7609,48.6796,48.7519,610136.0
2021-10-21 15:55:00,53.97,54.08,53.96,54.03,469013.0,48.7519,48.8513,48.7429,48.8061,469013.0
2021-10-22 09:30:00,54.12,54.14,53.64,53.64,373963.0,48.8874,48.9055,48.4538,48.4538,373963.0
2021-10-22 09:35:00,53.65,53.79,53.56,53.66,158385.0,48.4628,48.5893,48.3815,48.4719,158385.0
2021-10-22 09:40:00,53.66,53.7,53.5,53.53,251042.0,48.4719,48.508,48.3273,48.3544,251042.0
2021-10-22 09:45:00,53.53,53.74,53.5,53.67,336899.0,48.3544,48.5441,48.3273,48.4809,336899.0
2021-10-22 09:50:00,53.67,53.74,53.61,53.66,377959.0,48.4809,48.5441,48.4267,48.4719,377959.0
2021-10-22 09:55:00,53.66,53.81,53.66,53.8,287913.0,48.4719,48.6074,48.4719,48.5983,287913.0
2021-10-22 10:00:00,53.81,53.9,53.77,53.8,128250.0,48.6074,48.6887,48.5712,48.5983,128250.0
2021-10-22 10:05:00,53.8,53.81,53.74,53.76,101950.0,48.5983,48.6074,48.5441,48.5622,101950.0
2021-10-22 10:10:00,53.76,53.86,53.73,53.83,83446.0,48.5622,48.6525,48.5351,48.6254,83446.0
2021-10-22 10:15:00,53.82,53.87,53.8,53.86,130406.0,48.6164,48.6616,48.5983,48.6525,130406.0
2021-10-22 10:20:00,53.87,53.95,53.86,53.93,122533.0,48.6616,48.7338,48.6525,48.7158,122533.0
2021-10-22 10:25:00,53.93,54.03,53.9,54.03,145897.0,48.7158,48.8061,48.6887,48.8061,145897.0
2021-10-22 10:30:00,54.03,54.05,53.98,53.98,51827.0,48.8061,48.8242,48.7609,48.7609,51827.0
2021-10-22 10:35:00,53.99,54.03,53.98,53.99,86328.0,48.77,48.8061,48.7609,48.77,86328.0
2021-10-22 10:40:00,53.99,54.05,53.95,53.96,128637.0,48.77,48.8242,48.7338,48.7429,128637.0
2021-10-22 10:45:00,53.96,54.0,53.93,53.93,41595.0,48.7429,48.779,48.7158,48.7158,41595.0
2021-10-22 10:50:00,53.94,54.01,53.93,53.96,65064.0,48.7248,48.788,48.7158,48.7429,65064.0
2021-10-22 10:55:00,53.97,54.05,53.96,54.02,190030.0,48.7519,48.8242,48.7429,48.7971,190030.0
2021-10-22 11:00:00,54.03,54.03,53.98,54.0,162160.0,48.8061,48.8061,48.7609,48.779,162160.0
2021-10-22 11:05:00,54.0,54.07,53.99,54.0,112650.0,48.779,48.8422,48.77,48.779,112650.0
2021-10-22 11:10:00,54.0,54.01,53.95,53.95,80515.0,48.779,48.788,48.7338,48.7338,80515.0
2021-10-22 11:15:00,53.95,53.97,53.86,53.88,88564.0,48.7338,48.7519,48.6525,48.6706,88564.0
2021-10-22 11:20:00,53.88,53.89,53.81,53.85,70023.0,48.6706,48.6796,48.6074,48.6435,70023.0
2021-10-22 11:25:00,53.85,53.9,53.82,53.89,51787.0,48.6435,48.6887,48.6164,48.6796,51787.0
2021-10-22 11:30:00,53.88,53.9,53.82,53.83,63807.0,48.6706,48.6887,48.6164,48.6254,63807.0
2021-10-22 11:35:00,53.83,53.84,53.72,53.73,85166.0,48.6254,48.6345,48.5261,48.5351,85166.0
2021-10-22 11:40:00,53.73,53.8,53.69,53.76,85260.0,48.5351,48.5983,48.499,48.5622,85260.0
2021-10-22 11:45:00,53.76,53.77,53.69,53.71,83526.0,48.5622,48.5712,48.499,48.517,83526.0
2021-10-22 11:50:00,53.72,53.76,53.68,53.71,60872.0,48.5261,48.5622,48.4899,48.517,60872.0
2021-10-22 11:55:00,53.7,53.79,53.69,53.74,101391.0,48.508,48.5893,48.499,48.5441,101391.0
2021-10-22 12:00:00,53.74,53.81,53.71,53.8,124235.0,48.5441,48.6074,48.517,48.5983,124235.0
2021-10-22 12:05:00,53.8,53.85,53.76,53.83,50033.0,48.5983,48.6435,48.5622,48.6254,50033.0
2021-10-22 12:10:00,53.82,53.85,53.78,53.84,67921.0,48.6164,48.6435,48.5803,48.6345,67921.0
2021-10-22 12:15:00,53.83,53.87,53.8,53.87,48892.0,48.6254,48.6616,48.5983,48.6616,48892.0
2021-10-22 12:20:00,53.87,53.9,53.85,53.89,37109.0,48.6616,48.6887,48.6435,48.6796,37109.0
2021-10-22 12:25:00,53.89,53.91,53.87,53.89,66433.0,48.6796,48.6977,48.6616,48.6796,66433.0
2021-10-22 12:30:00,53.89,53.91,53.88,53.9,51079.0,48.6796,48.6977,48.6706,48.6887,51079.0
2021-10-22 12:35:00,53.9,53.93,53.89,53.9,116906.0,48.6887,48.7158,48.6796,48.6887,116906.0
2021-10-22 12:40:00,53.9,53.91,53.87,53.89,86455.0,48.6887,48.6977,48.6616,48.6796,86455.0
2021-10-22 12:45:00,53.88,53.89,53.86,53.87,73075.0,48.6706,48.6796,48.6525,48.6616,73075.0
2021-10-22 12:50:00,53.87,53.88,53.82,53.82,34474.0,48.6616,48.6706,48.6164,48.6164,34474.0
2021-10-22 12:55:00,53.83,53.83,53.72,53.73,121062.0,48.6254,48.6254,48.5261,48.5351,121062.0
2021-10-22 13:00:00,53.73,53.75,53.7,53.71,100896.0,48.5351,48.5532,48.508,48.517,100896.0
2021-10-22 13:05:00,53.71,53.8,53.7,53.79,78408.0,48.517,48.5983,48.508,48.5893,78408.0
2021-10-22 13:10:00,53.78,53.79,53.75,53.76,49601.0,48.5803,48.5893,48.5532,48.5622,49601.0
2021-10-22 13:15:00,53.75,53.78,53.73,53.76,92758.0,48.5532,48.5803,48.5351,48.5622,92758.0
2021-10-22 13:20:00,53.75,53.75,53.69,53.71,114024.0,48.5532,48.5532,48.499,48.517,114024.0
2021-10-22 13:25:00,53.71,53.77,53.7,53.77,25122.0,48.517,48.5712,48.508,48.5712,25122.0
2021-10-22 13:30:00,53.76,53.83,53.76,53.82,106562.0,48.5622,48.6254,48.5622,48.6164,106562.0
2021-10-22 13:35:00,53.82,53.84,53.79,53.84,89029.0,48.6164,48.6345,48.5893,48.6345,89029.0
2021-10-22 13:40:00,53.84,53.86,53.82,53.83,41113.0,48.6345,48.6525,48.6164,48.6254,41113.0
2021-10-22 13:45:00,53.83,53.88,53.82,53.88,45630.0,48.6254,48.6706,48.6164,48.6706,45630.0
2021-10-22 13:50:00,53.88,53.93,53.87,53.9,81382.0,48.6706,48.7158,48.6616,48.6887,81382.0
2021-10-22 13:55:00,53.91,53.91,53.81,53.82,100044.0,48.6977,48.6977,48.6074,48.6164,100044.0
2021-10-22 14:00:00,53.83,53.89,53.82,53.88,41019.0,48.6254,48.6796,48.6164,48.6706,41019.0
2021-10-22 14:05:00,53.89,53.92,53.88,53.9,59147.0,48.6796,48.7067,48.6706,48.6887,59147.0
2021-10-22 14:10:00,53.9,53.93,53.89,53.92,52252.0,48.6887,48.7158,48.6796,48.7067,52252.0
2021-10-22 14:15:00,53.92,53.97,53.91,53.97,85965.0,48.7067,48.7519,48.6977,48.7519,85965.0
2021-10-22 14:20:00,53.96,53.99,53.95,53.96,48921.0,48.7429,48.77,48.7338,48.7429,48921.0
2021-10-22 14:25:00,53.97,54.06,53.96,54.05,80157.0,48.7519,48.8332,48.7429,48.8242,80157.0
2021-10-22 14:30:00,54.05,54.12,54.05,54.11,39152.0,48.8242,48.8874,48.8242,48.8784,39152.0
2021-10-22 14:35:00,54.12,54.16,54.08,54.09,65653.0,48.8874,48.9235,48.8513,48.8603,65653.0
2021-10-22 14:40:00,54.1,54.13,54.07,54.12,47840.0,48.8693,48.8964,48.8422,48.8874,47840.0
2021-10-22 14:45:00,54.12,54.15,54.11,54.13,79690.0,48.8874,48.9145,48.8784,48.8964,79690.0
2021-10-22 14:50:00,54.13,54.14,54.08,54.14,87436.0,48.8964,48.9055,48.8513,48.9055,87436.0
2021-10-22 14:55:00,54.13,54.14,54.1,54.12,64134.0,48.8964,48.9055,48.8693,48.8874,64134.0
2021-10-22 15:00:00,54.12,54.15,54.09,54.1,124827.0,48.8874,48.9145,48.8603,48.8693,124827.0
2021-10-22 15:05:00,54.11,54.19,54.1,54.19,70038.0,48.8784,48.9506,48.8693,48.9506,70038.0
2021-10-22 15:10:00,54.18,54.19,54.13,54.14,84471.0,48.9416,48.9506,48.8964,48.9055,84471.0
2021-10-22 15:15:00,54.14,54.18,54.12,54.15,114314.0,48.9055,48.9416,48.8874,48.9145,114314.0
2021-10-22 15:20:00,54.15,54.26,54.14,54.22,137576.0,48.9145,49.0139,48.9055,48.9777,137576.0
2021-10-22 15:25:00,54.22,54.3,54.22,54.3,195059.0,48.9777,49.05,48.9777,49.05,195059.0
2021-10-22 15:30:00,54.3,54.35,54.27,54.33,252591.0,49.05,49.0952,49.0229,49.0771,252591.0
2021-10-22 15:35:00,54.32,54.33,54.27,54.31,132467.0,49.0681,49.0771,49.0229,49.059,132467.0
2021-10-22 15:40:00,54.3,54.32,54.25,54.26,197442.0,49.05,49.0681,49.0048,49.0139,197442.0
2021-10-22 15:45:00,54.25,54.27,54.2,54.25,150887.0,49.0048,49.0229,48.9597,49.0048,150887.0
2021-10-22 15:50:00,54.25,54.26,54.18,54.24,291583.0,49.0048,49.0139,48.9416,48.9958,291583.0
2021-10-22 15:55:00,54.23,54.28,54.19,54.22,683083.0,48.9868,49.0319,48.9506,48.9777,683083.0
2021-10-25 09:30:00,54.13,54.28,53.65,53.72,462825.0,48.8964,49.0319,48.4628,48.5261,462825.0
2021-10-25 09:35:00,53.72,53.92,53.69,53.91,234357.0,48.5261,48.7067,48.499,48.6977,234357.0
2021-10-25 09:40:00,53.92,53.93,53.78,53.79,134965.0,48.7067,48.7158,48.5803,48.5893,134965.0
2021-10-25 09:45:00,53.8,53.88,53.75,53.86,135378.0,48.5983,48.6706,48.5532,48.6525,135378.0
2021-10-25 09:50:00,53.86,53.9,53.76,53.89,124263.0,48.6525,48.6887,48.5622,48.6796,124263.0
2021-10-25 09:55:00,53.89,53.92,53.83,53.88,154765.0,48.6796,48.7067,48.6254,48.6706,154765.0
2021-10-25 10:00:00,53.89,53.98,53.88,53.96,192424.0,48.6796,48.7609,48.6706,48.7429,192424.0
2021-10-25 10:05:00,53.95,53.97,53.88,53.89,74422.0,48.7338,48.7519,48.6706,48.6796,74422.0
2021-10-25 10:10:00,53.89,53.92,53.78,53.79,107777.0,48.6796,48.7067,48.5803,48.5893,107777.0
2021-10-25 10:15:00,53.79,53.83,53.78,53.82,78328.0,48.5893,48.6254,48.5803,48.6164,78328.0
2021-10-25 10:20:00,53.81,53.81,53.68,53.68,77360.0,48.6074,48.6074,48.4899,48.4899,77360.0
2021-10-25 10:25:00,53.68,53.74,53.65,53.7,80092.0,48.4899,48.5441,48.4628,48.508,80092.0
2021-10-25 10:30:00,53.7,53.74,53.66,53.72,105008.0,48.508,48.5441,48.4719,48.5261,105008.0
2021-10-25 10:35:00,53.72,53.73,53.67,53.7,58997.0,48.5261,48.5351,48.4809,48.508,58997.0
2021-10-25 10:40:00,53.69,53.76,53.68,53.73,70687.0,48.499,48.5622,48.4899,48.5351,70687.0
2021-10-25 10:45:00,53.73,53.75,53.69,53.7,50901.0,48.5351,48.5532,48.499,48.508,50901.0
2021-10-25 10:50:00,53.72,53.79,53.7,53.76,43154.0,48.5261,48.5893,48.508,48.5622,43154.0
2021-10-25 10:55:00,53.76,53.81,53.75,53.8,59319.0,48.5622,48.6074,48.5532,48.5983,59319.0
2021-10-25 11:00:00,53.8,53.85,53.79,53.81,41113.0,48.5983,48.6435,48.5893,48.6074,41113.0
2021-10-25 11:05:00,53.82,53.82,53.76,53.77,53650.0,48.6164,48.6164,48.5622,48.5712,53650.0
2021-10-25 11:10:00,53.76,53.77,53.7,53.73,106484.0,48.5622,48.5712,48.508,48.5351,106484.0
2021-10-25 11:15:00,53.74,53.85,53.73,53.82,133153.0,48.5441,48.6435,48.5351,48.6164,133153.0
2021-10-25 11:20:00,53.82,53.82,53.76,53.78,58413.0,48.6164,48.6164,48.5622,48.5803,58413.0
2021-10-25 11:25:00,53.77,53.78,53.71,53.72,100576.0,48.5712,48.5803,48.517,48.5261,100576.0
2021-10-25 11:30:00,53.71,53.78,53.7,53.76,131827.0,48.517,48.5803,48.508,48.5622,131827.0
2021-10-25 11:35:00,53.76,53.81,53.76,53.8,100102.0,48.5622,48.6074,48.5622,48.5983,100102.0
2021-10-25 11:40:00,53.8,53.86,53.79,53.86,84938.0,48.5983,48.6525,48.5893,48.6525,84938.0
2021-10-25 11:45:00,53.86,53.9,53.83,53.89,116346.0,48.6525,48.6887,48.6254,48.6796,116346.0
2021-10-25 11:50:00,53.88,53.89,53.82,53.84,159363.0,48.6706,48.6796,48.6164,48.6345,159363.0
2021-10-25 11:55:00,53.83,53.85,53.81,53.84,42759.0,48.6254,48.6435,48.6074,48.6345,42759.0
2021-10-25 12:00:00,53.83,53.91,53.81,53.9,88763.0,48.6254,48.6977,48.6074,48.6887,88763.0
2021-10-25 12:05:00,53.9,53.9,53.88,53.9,82904.0,48.6887,48.6887,48.6706,48.6887,82904.0
2021-10-25 12:10:00,53.9,53.92,53.89,53.91,96502.0,48.6887,48.7067,48.6796,48.6977,96502.0
2021-10-25 12:15:00,53.92,54.04,53.91,54.01,125284.0,48.7067,48.8151,48.6977,48.788,125284.0
2021-10-25 12:20:00,54.02,54.03,53.95,53.96,63704.0,48.7971,48.8061,48.7338,48.7429,63704.0
2021-10-25 12:25:00,53.97,53.97,53.9,53.92,50567.0,48.7519,48.7519,48.6887,48.7067,50567.0
2021-10-25 12:30:00,53.92,53.97,53.9,53.96,69728.0,48.7067,48.7519,48.6887,48.7429,69728.0
2021-10-25 12:35:00,53.96,53.96,53.91,53.93,100212.0,48.7429,48.7429,48.6977,48.7158,100212.0
2021-10-25 12:40:00,53.93,53.96,53.9,53.96,80420.0,48.7158,48.7429,48.6887,48.7429,80420.0
2021-10-25 12:45:00,53.95,54.01,53.94,54.0,104788.0,48.7338,48.788,48.7248,48.779,104788.0
2021-10-25 12:50:00,53.99,54.05,53.96,54.05,61304.0,48.77,48.8242,48.7429,48.8242,61304.0
2021-10-25 12:55:00,54.05,54.09,54.04,54.07,35210.0,48.8242,48.8603,48.8151,48.8422,35210.0
2021-10-25 13:00:00,54.07,54.07,54.02,54.05,51779.0,48.8422,48.8422,48.7971,48.8242,51779.0
2021-10-25 13:05:00,54.06,54.09,54.03,54.09,55834.0,48.8332,48.8603,48.8061,48.8603,55834.0
2021-10-25 13:10:00,54.09,54.13,54.07,54.09,51143.0,48.8603,48.8964,48.8422,48.8603,51143.0
2021-10-25 13:15:00,54.1,54.11,54.07,54.1,33052.0,48.8693,48.8784,48.8422,48.8693,33052.0
2021-10-25 13:20:00,54.1,54.11,54.08,54.11,45860.0,48.8693,48.8784,48.8513,48.8784,45860.0
2021-10-25 13:25:00,54.11,54.11,54.06,54.07,63446.0,48.8784,48.8784,48.8332,48.8422,63446.0
2021-10-25 13:30:00,54.07,54.08,54.01,54.02,117730.0,48.8422,48.8513,48.788,48.7971,117730.0
2021-10-25 13:35:00,54.02,54.02,53.99,54.01,46477.0,48.7971,48.7971,48.77,48.788,46477.0
2021-10-25 13:40:00,54.01,54.03,53.98,54.03,54107.0,48.788,48.8061,48.7609,48.8061,54107.0
2021-10-25 13:45:00,54.03,54.04,54.02,54.03,37593.0,48.8061,48.8151,48.7971,48.8061,37593.0
2021-10-25 13:50:00,54.03,54.04,54.0,54.04,58377.0,48.8061,48.8151,48.779,48.8151,58377.0
2021-10-25 13:55:00,54.03,54.08,54.02,54.03,42520.0,48.8061,48.8513,48.7971,48.8061,42520.0
2021-10-25 14:00:00,54.03,54.05,54.0,54.05,93104.0,48.8061,48.8242,48.779,48.8242,93104.0
2021-10-25 14:05:00,54.05,54.08,54.04,54.04,37749.0,48.8242,48.8513,48.8151,48.8151,37749.0
2021-10-25 14:10:00,54.05,54.06,54.01,54.05,47914.0,48.8242,48.8332,48.788,48.8242,47914.0
2021-10-25 14:15:00,54.05,54.1,54.05,54.1,68102.0,48.8242,48.8693,48.8242,48.8693,68102.0
2021-10-25 14:20:00,54.1,54.14,54.09,54.14,44039.0,48.8693,48.9055,48.8603,48.9055,44039.0
2021-10-25 14:25:00,54.13,54.15,54.09,54.12,55009.0,48.8964,48.9145,48.8603,48.8874,55009.0
2021-10-25 14:30:00,54.12,54.13,54.09,54.09,84375.0,48.8874,48.8964,48.8603,48.8603,84375.0
2021-10-25 14:35:00,54.1,54.13,54.09,54.13,74521.0,48.8693,48.8964,48.8603,48.8964,74521.0
2021-10-25 14:40:00,54.13,54.16,54.11,54.14,67313.0,48.8964,48.9235,48.8784,48.9055,67313.0
2021-10-25 14:45:00,54.14,54.14,54.09,54.11,65670.0,48.9055,48.9055,48.8603,48.8784,65670.0
2021-10-25 14:50:00,54.11,54.12,54.09,54.12,37706.0,48.8784,48.8874,48.8603,48.8874,37706.0
2021-10-25 14:55:00,54.12,54.14,54.09,54.11,52837.0,48.8874,48.9055,48.8603,48.8784,52837.0
2021-10-25 15:00:00,54.11,54.11,54.09,54.1,55195.0,48.8784,48.8784,48.8603,48.8693,55195.0
2021-10-25 15:05:00,54.09,54.11,54.03,54.04,254394.0,48.8603,48.8784,48.8061,48.8151,254394.0
2021-10-25 15:10:00,54.04,54.04,54.0,54.01,153806.0,48.8151,48.8151,48.779,48.788,153806.0
2021-10-25 15:15:00,54.01,54.04,53.99,54.0,88298.0,48.788,48.8151,48.77,48.779,88298.0
2021-10-25 15:20:00,54.0,54.02,53.99,54.01,48563.0,48.779,48.7971,48.77,48.788,48563.0
2021-10-25 15:25:00,54.01,54.02,53.96,53.98,70409.0,48.788,48.7971,48.7429,48.7609,70409.0
2021-10-25 15:30:00,53.98,54.02,53.96,54.0,287062.0,48.7609,48.7971,48.7429,48.779,287062.0
2021-10-25 15:35:00,54.01,54.04,53.99,54.04,129986.0,48.788,48.8151,48.77,48.8151,129986.0
2021-10-25 15:40:00,54.04,54.05,54.0,54.03,154674.0,48.8151,48.8242,48.779,48.8061,154674.0
2021-10-25 15:45:00,54.03,54.05,53.99,54.05,194778.0,48.8061,48.8242,48.77,48.8242,194778.0
2021-10-25 15:50:00,54.05,54.09,54.02,54.08,359334.0,48.8242,48.8603,48.7971,48.8513,359334.0
2021-10-25 15:55:00,54.08,54.13,54.0,54.13,562008.0,48.8513,48.8964,48.779,48.8964,562008.0
2021-10-26 09:30:00,54.13,54.22,53.89,54.2,271202.0,48.8964,48.9777,48.6796,48.9597,271202.0
2021-10-26 09:35:00,54.2,54.34,54.14,54.14,155294.0,48.9597,49.0861,48.9055,48.9055,155294.0
2021-10-26 09:40:00,54.16,54.16,53.96,53.99,94840.0,48.9235,48.9235,48.7429,48.77,94840.0
2021-10-26 09:45:00,53.99,54.02,53.82,54.0,157148.0,48.77,48.7971,48.6164,48.779,157148.0
2021-10-26 09:50:00,54.01,54.11,53.96,54.06,111004.0,48.788,48.8784,48.7429,48.8332,111004.0
2021-10-26 09:55:00,54.05,54.07,53.99,54.05,86781.0,48.8242,48.8422,48.77,48.8242,86781.0
2021-10-26 10:00:00,54.04,54.16,53.99,54.1,123559.0,48.8151,48.9235,48.77,48.8693,123559.0
2021-10-26 10:05:00,54.1,54.13,54.02,54.12,72939.0,48.8693,48.8964,48.7971,48.8874,72939.0
2021-10-26 10:10:00,54.13,54.16,54.08,54.15,62534.0,48.8964,48.9235,48.8513,48.9145,62534.0
2021-10-26 10:15:00,54.16,54.36,54.16,54.36,64128.0,48.9235,49.1042,48.9235,49.1042,64128.0
2021-10-26 10:20:00,54.36,54.36,54.25,54.28,58244.0,49.1042,49.1042,49.0048,49.0319,58244.0
2021-10-26 10:25:00,54.28,54.29,54.19,54.22,119311.0,49.0319,49.041,48.9506,48.9777,119311.0
2021-10-26 10:30:00,54.22,54.25,54.18,54.24,185234.0,48.9777,49.0048,48.9416,48.9958,185234.0
2021-10-26 10:35:00,54.23,54.25,54.19,54.22,48467.0,48.9868,49.0048,48.9506,48.9777,48467.0
2021-10-26 10:40:00,54.21,54.24,54.11,54.14,219113.0,48.9687,48.9958,48.8784,48.9055,219113.0
2021-10-26 10:45:00,54.15,54.18,54.11,54.13,48420.0,48.9145,48.9416,48.8784,48.8964,48420.0
2021-10-26 10:50:00,54.12,54.17,54.11,54.14,55842.0,48.8874,48.9326,48.8784,48.9055,55842.0
2021-10-26 10:55:00,54.14,54.21,54.13,54.17,84338.0,48.9055,48.9687,48.8964,48.9326,84338.0
2021-10-26 11:00:00,54.18,54.29,54.15,54.25,75710.0,48.9416,49.041,48.9145,49.0048,75710.0
2021-10-26 11:05:00,54.26,54.3,54.22,54.23,85188.0,49.0139,49.05,48.9777,48.9868,85188.0
2021-10-26 11:10:00,54.24,54.26,54.21,54.23,53694.0,48.9958,49.0139,48.9687,48.9868,53694.0
2021-10-26 11:15:00,54.23,54.28,54.21,54.25,58855.0,48.9868,49.0319,48.9687,49.0048,58855.0
2021-10-26 11:20:00,54.25,54.29,54.24,54.24,51869.0,49.0048,49.041,48.9958,48.9958,51869.0
2021-10-26 11:25:00,54.25,54.29,54.21,54.29,80982.0,49.0048,49.041,48.9687,49.041,80982.0
2021-10-26 11:30:00,54.29,54.34,54.23,54.26,69512.0,49.041,49.0861,48.9868,49.0139,69512.0
2021-10-26 11:35:00,54.26,54.34,54.25,54.31,67409.0,49.0139,49.0861,49.0048,49.059,67409.0
2021-10-26 11:40:00,54.32,54.33,54.21,54.23,79656.0,49.0681,49.0771,48.9687,48.9868,79656.0
2021-10-26 11:45:00,54.22,54.23,54.17,54.18,37269.0,48.9777,48.9868,48.9326,48.9416,37269.0
2021-10-26 11:50:00,54.18,54.18,54.08,54.09,45978.0,48.9416,48.9416,48.8513,48.8603,45978.0
2021-10-26 11:55:00,54.08,54.08,53.97,53.98,86905.0,48.8513,48.8513,48.7519,48.7609,86905.0
2021-10-26 12:00:00,53.98,53.98,53.89,53.91,87643.0,48.7609,48.7609,48.6796,48.6977,87643.0
2021-10-26 12:05:00,53.91,54.0,53.88,53.94,163914.0,48.6977,48.779,48.6706,48.7248,163914.0
2021-10-26 12:10:00,53.95,53.96,53.88,53.95,60542.0,48.7338,48.7429,48.6706,48.7338,60542.0
2021-10-26 12:15:00,53.95,53.96,53.9,53.93,41869.0,48.7338,48.7429,48.6887,48.7158,41869.0
2021-10-26 12:20:00,53.93,53.96,53.92,53.96,44271.0,48.7158,48.7429,48.7067,48.7429,44271.0
2021-10-26 12:25:00,53.96,53.96,53.9,53.91,35907.0,48.7429,48.7429,48.6887,48.6977,35907.0
2021-10-26 12:30:00,53.9,53.93,53.87,53.91,48481.0,48.6887,48.7158,48.6616,48.6977,48481.0
2021-10-26 12:35:00,53.91,53.92,53.86,53.87,75490.0,48.6977,48.7067,48.6525,48.6616,75490.0
2021-10-26 12:40:00,53.88,53.95,53.84,53.92,129257.0,48.6706,48.7338,48.6345,48.7067,129257.0
2021-10-26 12:45:00,53.91,53.96,53.89,53.95,117826.0,48.6977,48.7429,48.6796,48.7338,117826.0
2021-10-26 12:50:00,53.94,53.95,53.88,53.9,205721.0,48.7248,48.7338,48.6706,48.6887,205721.0
2021-10-26 12:55:00,53.9,53.92,53.86,53.87,109439.0,48.6887,48.7067,48.6525,48.6616,109439.0
2021-10-26 13:00:00,53.87,53.87,53.78,53.81,109731.0,48.6616,48.6616,48.5803,48.6074,109731.0
2021-10-26 13:05:00,53.82,53.84,53.79,53.82,64319.0,48.6164,48.6345,48.5893,48.6164,64319.0
2021-10-26 13:10:00,53.83,53.83,53.73,53.75,159302.0,48.6254,48.6254,48.5351,48.5532,159302.0
2021-10-26 13:15:00,53.76,53.81,53.72,53.75,243287.0,48.5622,48.6074,48.5261,48.5532,243287.0
2021-10-26 13:20:00,53.76,53.8,53.74,53.79,166945.0,48.5622,48.5983,48.5441,48.5893,166945.0
2021-10-26 13:25:00,53.78,53.79,53.69,53.69,121335.0,48.5803,48.5893,48.499,48.499,121335.0
2021-10-26 13:30:00,53.69,53.76,53.69,53.74,67788.0,48.499,48.5622,48.499,48.5441,67788.0
2021-10-26 13:35:00,53.73,53.75,53.7,53.74,78196.0,48.5351,48.5532,48.508,48.5441,78196.0
2021-10-26 13:40:00,53.74,53.77,53.7,53.77,72988.0,48.5441,48.5712,48.508,48.5712,72988.0
2021-10-26 13:45:00,53.77,53.79,53.72,53.77,105317.0,48.5712,48.5893,48.5261,48.5712,105317.0
2021-10-26 13:50:00,53.77,53.77,53.72,53.73,35039.0,48.5712,48.5712,48.5261,48.5351,35039.0
2021-10-26 13:55:00,53.73,53.8,53.72,53.79,69990.0,48.5351,48.5983,48.5261,48.5893,69990.0
2021-10-26 14:00:00,53.79,53.83,53.78,53.81,60643.0,48.5893,48.6254,48.5803,48.6074,60643.0
2021-10-26 14:05:00,53.82,53.83,53.76,53.76,51236.0,48.6164,48.6254,48.5622,48.5622,51236.0
2021-10-26 14:10:00,53.76,53.78,53.73,53.76,63017.0,48.5622,48.5803,48.5351,48.5622,63017.0
2021-10-26 14:15:00,53.75,53.76,53.7,53.72,133895.0,48.5532,48.5622,48.508,48.5261,133895.0
2021-10-26 14:20:00,53.72,53.72,53.62,53.64,123011.0,48.5261,48.5261,48.4357,48.4538,123011.0
2021-10-26 14:25:00,53.64,53.64,53.56,53.58,127613.0,48.4538,48.4538,48.3815,48.3996,127613.0
2021-10-26 14:30:00,53.59,53.63,53.56,53.58,79116.0,48.4086,48.4448,48.3815,48.3996,79116.0
2021-10-26 14:35:00,53.58,53.61,53.54,53.55,69155.0,48.3996,48.4267,48.3635,48.3725,69155.0
2021-10-26 14:40:00,53.55,53.62,53.53,53.6,91590.0,48.3725,48.4357,48.3544,48.4177,91590.0
2021-10-26 14:45:00,53.61,53.64,53.6,53.64,74475.0,48.4267,48.4538,48.4177,48.4538,74475.0
2021-10-26 14:50:00,53.64,53.77,53.58,53.76,262840.0,48.4538,48.5712,48.3996,48.5622,262840.0
2021-10-26 14:55:00,53.76,53.83,53.75,53.81,217190.0,48.5622,48.6254,48.5532,48.6074,217190.0
2021-10-26 15:00:00,53.81,53.86,53.8,53.85,114316.0,48.6074,48.6525,48.5983,48.6435,114316.0
2021-10-26 15:05:00,53.85,53.85,53.79,53.8,111535.0,48.6435,48.6435,48.5893,48.5983,111535.0
2021-10-26 15:10:00,53.8,53.84,53.79,53.82,262113.0,48.5983,48.6345,48.5893,48.6164,262113.0
2021-10-26 15:15:00,53.82,53.86,53.76,53.85,111882.0,48.6164,48.6525,48.5622,48.6435,111882.0
2021-10-26 15:20:00,53.84,53.86,53.81,53.83,60055.0,48.6345,48.6525,48.6074,48.6254,60055.0
2021-10-26 15:25:00,53.82,53.84,53.75,53.77,89663.0,48.6164,48.6345,48.5532,48.5712,89663.0
2021-10-26 15:30:00,53.77,53.79,53.75,53.78,73072.0,48.5712,48.5893,48.5532,48.5803,73072.0
2021-10-26 15:35:00,53.78,53.85,53.77,53.84,94991.0,48.5803,48.6435,48.5712,48.6345,94991.0
2021-10-26 15:40:00,53.84,53.86,53.81,53.84,161599.0,48.6345,48.6525,48.6074,48.6345,161599.0
2021-10-26 15:45:00,53.84,53.89,53.83,53.85,220229.0,48.6345,48.6796,48.6254,48.6435,220229.0
2021-10-26 15:50:00,53.85,53.92,53.78,53.8,337593.0,48.6435,48.7067,48.5803,48.5983,337593.0
2021-10-26 15:55:00,53.8,53.83,53.73,53.73,869789.0,48.5983,48.6254,48.5351,48.5351,869789.0
2021-10-27 09:30:00,53.86,53.86,53.25,53.27,353106.0,48.6525,48.6525,48.1015,48.1196,353106.0
2021-10-27 09:35:00,53.26,53.3,53.09,53.13,165437.0,48.1105,48.1467,47.957,47.9931,165437.0
2021-10-27 09:40:00,53.14,53.27,53.01,53.01,297160.0,48.0021,48.1196,47.8847,47.8847,297160.0
2021-10-27 09:45:00,53.01,53.19,52.98,53.08,324048.0,47.8847,48.0473,47.8576,47.9479,324048.0
2021-10-27 09:50:00,53.08,53.19,53.06,53.15,186889.0,47.9479,48.0473,47.9299,48.0112,186889.0
2021-10-27 09:55:00,53.16,53.17,53.01,53.11,151873.0,48.0202,48.0292,47.8847,47.975,151873.0
2021-10-27 10:00:00,53.11,53.19,53.06,53.18,186637.0,47.975,48.0473,47.9299,48.0383,186637.0
2021-10-27 10:05:00,53.18,53.23,53.1,53.19,244386.0,48.0383,48.0834,47.966,48.0473,244386.0
2021-10-27 10:10:00,53.18,53.28,53.16,53.18,115838.0,48.0383,48.1286,48.0202,48.0383,115838.0
2021-10-27 10:15:00,53.16,53.17,53.05,53.1,158159.0,48.0202,48.0292,47.9208,47.966,158159.0
2021-10-27 10:20:00,53.1,53.22,53.09,53.2,118727.0,47.966,48.0744,47.957,48.0563,118727.0
2021-10-27 10:25:00,53.2,53.2,53.01,53.04,112243.0,48.0563,48.0563,47.8847,47.9118,112243.0
2021-10-27 10:30:00,53.04,53.14,53.02,53.12,143097.0,47.9118,48.0021,47.8937,47.9841,143097.0
2021-10-27 10:35:00,53.11,53.16,53.08,53.16,116214.0,47.975,48.0202,47.9479,48.0202,116214.0
2021-10-27 10:40:00,53.16,53.22,53.13,53.15,122780.0,48.0202,48.0744,47.9931,48.0112,122780.0
2021-10-27 10:45:00,53.15,53.15,53.01,53.02,79979.0,48.0112,48.0112,47.8847,47.8937,79979.0
2021-10-27 10:50:00,53.01,53.03,52.94,53.01,126975.0,47.8847,47.9028,47.8215,47.8847,126975.0
2021-10-27 10:55:00,53.0,53.03,52.9,52.91,148260.0,47.8757,47.9028,47.7853,47.7944,148260.0
2021-10-27 11:00:00,52.91,52.94,52.89,52.93,136706.0,47.7944,47.8215,47.7763,47.8124,136706.0
2021-10-27 11:05:00,52.93,52.94,52.85,52.88,134800.0,47.8124,47.8215,47.7402,47.7673,134800.0
2021-10-27 11:10:00,52.89,52.89,52.82,52.82,187810.0,47.7763,47.7763,47.7131,47.7131,187810.0
2021-10-27 11:15:00,52.82,52.86,52.75,52.79,207202.0,47.7131,47.7492,47.6499,47.686,207202.0
2021-10-27 11:20:00,52.8,52.8,52.69,52.71,224069.0,47.695,47.695,47.5957,47.6137,224069.0
2021-10-27 11:25:00,52.71,52.71,52.64,52.64,233556.0,47.6137,47.6137,47.5505,47.5505,233556.0
2021-10-27 11:30:00,52.64,52.75,52.62,52.75,285363.0,47.5505,47.6499,47.5324,47.6499,285363.0
2021-10-27 11:35:00,52.75,52.83,52.7,52.78,201709.0,47.6499,47.7221,47.6047,47.677,201709.0
2021-10-27 11:40:00,52.78,52.81,52.74,52.75,145244.0,47.677,47.704,47.6408,47.6499,145244.0
2021-10-27 11:45:00,52.75,52.79,52.72,52.73,105427.0,47.6499,47.686,47.6228,47.6318,105427.0
2021-10-27 11:50:00,52.73,52.77,52.71,52.77,144947.0,47.6318,47.6679,47.6137,47.6679,144947.0
2021-10-27 11:55:00,52.77,52.81,52.72,52.76,147888.0,47.6679,47.704,47.6228,47.6589,147888.0
2021-10-27 12:00:00,52.77,52.79,52.75,52.76,146960.0,47.6679,47.686,47.6499,47.6589,146960.0
2021-10-27 12:05:00,52.76,52.79,52.72,52.73,350730.0,47.6589,47.686,47.6228,47.6318,350730.0
2021-10-27 12:10:00,52.73,52.82,52.73,52.75,128332.0,47.6318,47.7131,47.6318,47.6499,128332.0
2021-10-27 12:15:00,52.75,52.81,52.72,52.79,222669.0,47.6499,47.704,47.6228,47.686,222669.0
2021-10-27 12:20:00,52.78,52.81,52.75,52.76,105846.0,47.677,47.704,47.6499,47.6589,105846.0
2021-10-27 12:25:00,52.76,52.81,52.75,52.78,107330.0,47.6589,47.704,47.6499,47.677,107330.0
2021-10-27 12:30:00,52.78,52.78,52.69,52.73,80142.0,47.677,47.677,47.5957,47.6318,80142.0
2021-10-27 12:35:00,52.73,52.76,52.7,52.73,120454.0,47.6318,47.6589,47.6047,47.6318,120454.0
2021-10-27 12:40:00,52.73,52.75,52.71,52.71,80840.0,47.6318,47.6499,47.6137,47.6137,80840.0
2021-10-27 12:45:00,52.71,52.73,52.65,52.66,131302.0,47.6137,47.6318,47.5595,47.5686,131302.0
2021-10-27 12:50:00,52.65,52.66,52.54,52.58,210764.0,47.5595,47.5686,47.4602,47.4963,210764.0
2021-10-27 12:55:00,52.58,52.62,52.52,52.57,149239.0,47.4963,47.5324,47.4421,47.4873,149239.0
2021-10-27 13:00:00,52.57,52.59,52.52,52.55,172923.0,47.4873,47.5053,47.4421,47.4692,172923.0
2021-10-27 13:05:00,52.56,52.64,52.55,52.63,134782.0,47.4782,47.5505,47.4692,47.5415,134782.0
2021-10-27 13:10:00,52.63,52.63,52.58,52.6,110146.0,47.5415,47.5415,47.4963,47.5144,110146.0
2021-10-27 13:15:00,52.6,52.6,52.47,52.54,287734.0,47.5144,47.5144,47.3969,47.4602,287734.0
2021-10-27 13:20:00,52.54,52.59,52.5,52.56,217752.0,47.4602,47.5053,47.424,47.4782,217752.0
2021-10-27 13:25:00,52.55,52.59,52.53,52.54,179065.0,47.4692,47.5053,47.4511,47.4602,179065.0
2021-10-27 13:30:00,52.54,52.66,52.52,52.66,148165.0,47.4602,47.5686,47.4421,47.5686,148165.0
2021-10-27 13:35:00,52.66,52.78,52.64,52.76,139897.0,47.5686,47.677,47.5505,47.6589,139897.0
2021-10-27 13:40:00,52.76,52.79,52.73,52.78,93546.0,47.6589,47.686,47.6318,47.677,93546.0
2021-10-27 13:45:00,52.79,52.79,52.75,52.78,100739.0,47.686,47.686,47.6499,47.677,100739.0
2021-10-27 13:50:00,52.78,52.84,52.76,52.83,125336.0,47.677,47.7311,47.6589,47.7221,125336.0
2021-10-27 13:55:00,52.83,52.9,52.82,52.9,146934.0,47.7221,47.7853,47.7131,47.7853,146934.0
2021-10-27 14:00:00,52.9,52.95,52.87,52.94,101901.0,47.7853,47.8305,47.7582,47.8215,101901.0
2021-10-27 14:05:00,52.95,52.96,52.91,52.95,106613.0,47.8305,47.8395,47.7944,47.8305,106613.0
2021-10-27 14:10:00,52.95,53.01,52.93,53.01,138819.0,47.8305,47.8847,47.8124,47.8847,138819.0
2021-10-27 14:15:00,53.01,53.12,53.0,53.05,1269189.0,47.8847,47.9841,47.8757,47.9208,1269189.0
2021-10-27 14:20:00,53.05,53.13,53.0,53.01,477420.0,47.9208,47.9931,47.8757,47.8847,477420.0
2021-10-27 14:25:00,53.01,53.11,53.01,53.09,93753.0,47.8847,47.975,47.8847,47.957,93753.0
2021-10-27 14:30:00,53.09,53.11,53.04,53.07,67420.0,47.957,47.975,47.9118,47.9389,67420.0
2021-10-27 14:35:00,53.06,53.06,53.01,53.02,78150.0,47.9299,47.9299,47.8847,47.8937,78150.0
2021-10-27 14:40:00,53.02,53.08,53.01,53.02,86373.0,47.8937,47.9479,47.8847,47.8937,86373.0
2021-10-27 14:45:00,53.02,53.04,52.97,53.0,105842.0,47.8937,47.9118,47.8486,47.8757,105842.0
2021-10-27 14:50:00,53.01,53.02,52.98,52.98,59609.0,47.8847,47.8937,47.8576,47.8576,59609.0
2021-10-27 14:55:00,52.98,52.99,52.95,52.99,82631.0,47.8576,47.8666,47.8305,47.8666,82631.0
2021-10-27 15:00:00,52.98,52.99,52.89,52.89,155367.0,47.8576,47.8666,47.7763,47.7763,155367.0
2021-10-27 15:05:00,52.89,52.9,52.83,52.87,246406.0,47.7763,47.7853,47.7221,47.7582,246406.0
2021-10-27 15:10:00,52.87,52.87,52.74,52.74,154744.0,47.7582,47.7582,47.6408,47.6408,154744.0
2021-10-27 15:15:00,52.74,52.78,52.57,52.61,371603.0,47.6408,47.677,47.4873,47.5234,371603.0
2021-10-27 15:20:00,52.6,52.63,52.52,52.55,328023.0,47.5144,47.5415,47.4421,47.4692,328023.0
2021-10-27 15:25:00,52.54,52.61,52.52,52.59,234191.0,47.4602,47.5234,47.4421,47.5053,234191.0
2021-10-27 15:30:00,52.58,52.59,52.38,52.43,450633.0,47.4963,47.5053,47.3156,47.3608,450633.0
2021-10-27 15:35:00,52.43,52.48,52.41,52.46,220707.0,47.3608,47.406,47.3427,47.3879,220707.0
2021-10-27 15:40:00,52.45,52.45,52.36,52.38,362212.0,47.3789,47.3789,47.2976,47.3156,362212.0
2021-10-27 15:45:00,52.38,52.42,52.31,52.31,461302.0,47.3156,47.3518,47.2524,47.2524,461302.0
2021-10-27 15:50:00,52.32,52.36,52.13,52.25,1045592.0,47.2614,47.2976,47.0898,47.1982,1045592.0
2021-10-27 15:55:00,52.26,52.49,52.25,52.44,1341374.0,47.2072,47.415,47.1982,47.3698,1341374.0
2021-10-28 09:30:00,50.4,51.0,49.8,50.62,1357931.0,45.5271,46.0691,44.9851,45.7258,1357931.0
2021-10-28 09:35:00,50.61,51.75,50.56,51.59,1287889.0,45.7168,46.7465,45.6716,46.602,1287889.0
2021-10-28 09:40:00,51.6,52.11,51.42,51.6,560677.0,46.611,47.0717,46.4484,46.611,560677.0
2021-10-28 09:45:00,51.6,52.09,51.48,51.99,548537.0,46.611,47.0537,46.5026,46.9633,548537.0
2021-10-28 09:50:00,52.0,52.74,51.94,52.74,557120.0,46.9724,47.6408,46.9182,47.6408,557120.0
2021-10-28 09:55:00,52.74,52.74,52.21,52.34,532550.0,47.6408,47.6408,47.1621,47.2795,532550.0
2021-10-28 10:00:00,52.34,52.68,52.27,52.62,474936.0,47.2795,47.5866,47.2163,47.5324,474936.0
2021-10-28 10:05:00,52.62,52.62,52.26,52.27,577467.0,47.5324,47.5324,47.2072,47.2163,577467.0
2021-10-28 10:10:00,52.27,52.28,51.92,51.99,335498.0,47.2163,47.2253,46.9001,46.9633,335498.0
2021-10-28 10:15:00,51.99,52.33,51.96,52.27,324845.0,46.9633,47.2705,46.9362,47.2163,324845.0
2021-10-28 10:20:00,52.26,52.42,52.1,52.35,280187.0,47.2072,47.3518,47.0627,47.2885,280187.0
2021-10-28 10:25:00,52.35,52.46,52.23,52.32,192363.0,47.2885,47.3879,47.1801,47.2614,192363.0
2021-10-28 10:30:00,52.32,52.45,52.28,52.37,141607.0,47.2614,47.3789,47.2253,47.3066,141607.0
2021-10-28 10:35:00,52.37,52.48,52.34,52.43,169327.0,47.3066,47.406,47.2795,47.3608,169327.0
2021-10-28 10:40:00,52.44,52.6,52.38,52.58,202487.0,47.3698,47.5144,47.3156,47.4963,202487.0
2021-10-28 10:45:00,52.58,52.58,52.47,52.54,148784.0,47.4963,47.4963,47.3969,47.4602,148784.0
2021-10-28 10:50:00,52.53,52.64,52.47,52.62,106063.0,47.4511,47.5505,47.3969,47.5324,106063.0
2021-10-28 10:55:00,52.63,52.71,52.6,52.62,133312.0,47.5415,47.6137,47.5144,47.5324,133312.0
2021-10-28 11:00:00,52.62,52.69,52.38,52.4,202156.0,47.5324,47.5957,47.3156,47.3337,202156.0
2021-10-28 11:05:00,52.39,52.46,52.34,52.46,135105.0,47.3247,47.3879,47.2795,47.3879,135105.0
2021-10-28 11:10:00,52.46,52.48,52.33,52.41,97248.0,47.3879,47.406,47.2705,47.3427,97248.0
2021-10-28 11:15:00,52.4,52.4,52.21,52.3,92520.0,47.3337,47.3337,47.1621,47.2434,92520.0
2021-10-28 11:20:00,52.31,52.32,52.22,52.22,65723.0,47.2524,47.2614,47.1711,47.1711,65723.0
2021-10-28 11:25:00,52.23,52.3,52.11,52.13,105355.0,47.1801,47.2434,47.0717,47.0898,105355.0
2021-10-28 11:30:00,52.14,52.25,52.12,52.23,90596.0,47.0988,47.1982,47.0808,47.1801,90596.0
2021-10-28 11:35:00,52.23,52.42,52.21,52.41,114827.0,47.1801,47.3518,47.1621,47.3427,114827.0
2021-10-28 11:40:00,52.41,52.43,52.27,52.28,87346.0,47.3427,47.3608,47.2163,47.2253,87346.0
2021-10-28 11:45:00,52.27,52.29,52.18,52.19,68583.0,47.2163,47.2343,47.135,47.144,68583.0
2021-10-28 11:50:00,52.2,52.22,52.14,52.21,54426.0,47.153,47.1711,47.0988,47.1621,54426.0
2021-10-28 11:55:00,52.21,52.25,52.17,52.24,60741.0,47.1621,47.1982,47.1259,47.1892,60741.0
2021-10-28 12:00:00,52.25,52.28,52.17,52.18,66223.0,47.1982,47.2253,47.1259,47.135,66223.0
2021-10-28 12:05:00,52.19,52.34,52.18,52.34,82368.0,47.144,47.2795,47.135,47.2795,82368.0
2021-10-28 12:10:00,52.34,52.37,52.29,52.35,70432.0,47.2795,47.3066,47.2343,47.2885,70432.0
2021-10-28 12:15:00,52.36,52.36,52.28,52.28,44673.0,47.2976,47.2976,47.2253,47.2253,44673.0
2021-10-28 12:20:00,52.29,52.31,52.24,52.25,59563.0,47.2343,47.2524,47.1892,47.1982,59563.0
2021-10-28 12:25:00,52.26,52.28,52.22,52.25,55652.0,47.2072,47.2253,47.1711,47.1982,55652.0
2021-10-28 12:30:00,52.26,52.33,52.25,52.26,73564.0,47.2072,47.2705,47.1982,47.2072,73564.0
2021-10-28 12:35:00,52.26,52.27,52.15,52.2,131978.0,47.2072,47.2163,47.1079,47.153,131978.0
2021-10-28 12:40:00,52.2,52.28,52.14,52.27,48557.0,47.153,47.2253,47.0988,47.2163,48557.0
2021-10-28 12:45:00,52.28,52.31,52.25,52.26,36536.0,47.2253,47.2524,47.1982,47.2072,36536.0
2021-10-28 12:50:00,52.26,52.28,52.21,52.23,73193.0,47.2072,47.2253,47.1621,47.1801,73193.0
2021-10-28 12:55:00,52.23,52.26,52.13,52.15,95249.0,47.1801,47.2072,47.0898,47.1079,95249.0
2021-10-28 13:00:00,52.16,52.22,52.11,52.12,110940.0,47.1169,47.1711,47.0717,47.0808,110940.0
2021-10-28 13:05:00,52.13,52.18,52.12,52.17,65675.0,47.0898,47.135,47.0808,47.1259,65675.0
2021-10-28 13:10:00,52.16,52.18,52.11,52.12,72741.0,47.1169,47.135,47.0717,47.0808,72741.0
2021-10-28 13:15:00,52.12,52.17,52.0,52.02,90400.0,47.0808,47.1259,46.9724,46.9904,90400.0
2021-10-28 13:20:00,52.01,52.1,52.01,52.09,71455.0,46.9814,47.0627,46.9814,47.0537,71455.0
2021-10-28 13:25:00,52.09,52.21,52.07,52.21,51220.0,47.0537,47.1621,47.0356,47.1621,51220.0
2021-10-28 13:30:00,52.21,52.36,52.18,52.36,96855.0,47.1621,47.2976,47.135,47.2976,96855.0
2021-10-28 13:35:00,52.36,52.42,52.35,52.4,75557.0,47.2976,47.3518,47.2885,47.3337,75557.0
2021-10-28 13:40:00,52.4,52.4,52.32,52.36,55177.0,47.3337,47.3337,47.2614,47.2976,55177.0
2021-10-28 13:45:00,52.35,52.35,52.24,52.24,36873.0,47.2885,47.2885,47.1892,47.1892,36873.0
2021-10-28 13:50:00,52.25,52.31,52.23,52.27,59736.0,47.1982,47.2524,47.1801,47.2163,59736.0
2021-10-28 13:55:00,52.27,52.28,52.18,52.19,40429.0,47.2163,47.2253,47.135,47.144,40429.0
2021-10-28 14:00:00,52.2,52.23,52.17,52.18,38863.0,47.153,47.1801,47.1259,47.135,38863.0
2021-10-28 14:05:00,52.18,52.19,52.07,52.07,74116.0,47.135,47.144,47.0356,47.0356,74116.0
2021-10-28 14:10:00,52.07,52.1,52.01,52.02,135744.0,47.0356,47.0627,46.9814,46.9904,135744.0
2021-10-28 14:15:00,52.02,52.07,51.97,52.07,142282.0,46.9904,47.0356,46.9453,47.0356,142282.0
2021-10-28 14:20:00,52.07,52.08,52.0,52.05,117476.0,47.0356,47.0446,46.9724,47.0175,117476.0
2021-10-28 14:25:00,52.04,52.07,51.9,51.95,145345.0,47.0085,47.0356,46.882,46.9272,145345.0
2021-10-28 14:30:00,51.95,52.0,51.92,51.96,91071.0,46.9272,46.9724,46.9001,46.9362,91071.0
2021-10-28 14:35:00,51.97,51.99,51.88,51.94,97218.0,46.9453,46.9633,46.864,46.9182,97218.0
2021-10-28 14:40:00,51.93,52.04,51.93,52.04,106324.0,46.9091,47.0085,46.9091,47.0085,106324.0
2021-10-28 14:45:00,52.03,52.09,52.03,52.07,104634.0,46.9995,47.0537,46.9995,47.0356,104634.0
2021-10-28 14:50:00,52.08,52.15,52.07,52.13,84056.0,47.0446,47.1079,47.0356,47.0898,84056.0
2021-10-28 14:55:00,52.13,52.18,52.09,52.16,81055.0,47.0898,47.135,47.0537,47.1169,81055.0
2021-10-28 15:00:00,52.16,52.23,52.12,52.22,119572.0,47.1169,47.1801,47.0808,47.1711,119572.0
2021-10-28 15:05:00,52.22,52.23,52.12,52.15,100178.0,47.1711,47.1801,47.0808,47.1079,100178.0
2021-10-28 15:10:00,52.15,52.18,52.01,52.05,296847.0,47.1079,47.135,46.9814,47.0175,296847.0
2021-10-28 15:15:00,52.05,52.07,51.96,52.02,225729.0,47.0175,47.0356,46.9362,46.9904,225729.0
2021-10-28 15:20:00,52.02,52.03,51.94,51.95,118023.0,46.9904,46.9995,46.9182,46.9272,118023.0
2021-10-28 15:25:00,51.96,52.0,51.87,51.88,236427.0,46.9362,46.9724,46.8549,46.864,236427.0
2021-10-28 15:30:00,51.89,51.98,51.86,51.91,324837.0,46.873,46.9543,46.8459,46.8911,324837.0
2021-10-28 15:35:00,51.91,51.96,51.86,51.86,160086.0,46.8911,46.9362,46.8459,46.8459,160086.0
2021-10-28 15:40:00,51.87,51.87,51.8,51.82,240108.0,46.8549,46.8549,46.7917,46.8098,240108.0
2021-10-28 15:45:00,51.82,51.85,51.75,51.83,296182.0,46.8098,46.8369,46.7465,46.8188,296182.0
2021-10-28 15:50:00,51.82,51.89,51.73,51.78,652263.0,46.8098,46.873,46.7285,46.7736,652263.0
2021-10-28 15:55:00,51.77,51.94,51.74,51.9,838893.0,46.7646,46.9182,46.7375,46.882,838893.0
2021-10-29 09:30:00,51.54,51.88,51.33,51.88,712546.0,46.5568,46.864,46.3671,46.864,712546.0
2021-10-29 09:35:00,51.87,51.89,51.56,51.56,309083.0,46.8549,46.873,46.5749,46.5749,309083.0
2021-10-29 09:40:00,51.57,52.1,51.51,52.1,765550.0,46.5839,47.0627,46.5297,47.0627,765550.0
2021-10-29 09:45:00,52.09,52.26,51.93,52.02,778358.0,47.0537,47.2072,46.9091,46.9904,778358.0
2021-10-29 09:50:00,52.02,52.22,51.99,52.19,400788.0,46.9904,47.1711,46.9633,47.144,400788.0
2021-10-29 09:55:00,52.19,52.48,52.11,52.3,626222.0,47.144,47.406,47.0717,47.2434,626222.0
2021-10-29 10:00:00,52.31,52.56,52.27,52.48,491220.0,47.2524,47.4782,47.2163,47.406,491220.0
2021-10-29 10:05:00,52.48,52.52,52.0,52.06,344304.0,47.406,47.4421,46.9724,47.0266,344304.0
2021-10-29 10:10:00,52.06,52.16,52.04,52.1,240783.0,47.0266,47.1169,47.0085,47.0627,240783.0
2021-10-29 10:15:00,52.1,52.28,52.1,52.16,279401.0,47.0627,47.2253,47.0627,47.1169,279401.0
2021-10-29 10:20:00,52.14,52.29,52.1,52.16,530717.0,47.0988,47.2343,47.0627,47.1169,530717.0
2021-10-29 10:25:00,52.16,52.2,51.99,52.03,232240.0,47.1169,47.153,46.9633,46.9995,232240.0
2021-10-29 10:30:00,52.03,52.04,51.89,51.98,216584.0,46.9995,47.0085,46.873,46.9543,216584.0
2021-10-29 10:35:00,51.98,52.07,51.96,51.98,232601.0,46.9543,47.0356,46.9362,46.9543,232601.0
2021-10-29 10:40:00,51.97,52.0,51.58,51.71,614126.0,46.9453,46.9724,46.593,46.7104,614126.0
2021-10-29 10:45:00,51.71,51.85,51.68,51.8,163903.0,46.7104,46.8369,46.6833,46.7917,163903.0
2021-10-29 10:50:00,51.8,51.86,51.73,51.76,141020.0,46.7917,46.8459,46.7285,46.7556,141020.0
2021-10-29 10:55:00,51.76,51.79,51.64,51.65,179755.0,46.7556,46.7827,46.6472,46.6562,179755.0
2021-10-29 11:00:00,51.65,51.65,51.54,51.58,240198.0,46.6562,46.6562,46.5568,46.593,240198.0
2021-10-29 11:05:00,51.58,51.62,51.49,51.55,274415.0,46.593,46.6291,46.5117,46.5659,274415.0
2021-10-29 11:10:00,51.55,51.67,51.54,51.64,167735.0,46.5659,46.6743,46.5568,46.6472,167735.0
2021-10-29 11:15:00,51.64,51.7,51.62,51.66,158218.0,46.6472,46.7014,46.6291,46.6652,158218.0
2021-10-29 11:20:00,51.66,51.67,51.61,51.66,106776.0,46.6652,46.6743,46.6201,46.6652,106776.0
2021-10-29 11:25:00,51.65,51.69,51.6,51.62,114747.0,46.6562,46.6923,46.611,46.6291,114747.0
2021-10-29 11:30:00,51.62,51.76,51.61,51.73,98998.0,46.6291,46.7556,46.6201,46.7285,98998.0
2021-10-29 11:35:00,51.72,51.72,51.58,51.59,67285.0,46.7194,46.7194,46.593,46.602,67285.0
2021-10-29 11:40:00,51.59,51.62,51.55,51.56,86991.0,46.602,46.6291,46.5659,46.5749,86991.0
2021-10-29 11:45:00,51.57,51.57,51.5,51.51,192126.0,46.5839,46.5839,46.5207,46.5297,192126.0
2021-10-29 11:50:00,51.52,51.53,51.49,51.51,146402.0,46.5388,46.5478,46.5117,46.5297,146402.0
2021-10-29 11:55:00,51.5,51.53,51.49,51.51,148208.0,46.5207,46.5478,46.5117,46.5297,148208.0
2021-10-29 12:00:00,51.51,51.51,51.43,51.47,200297.0,46.5297,46.5297,46.4575,46.4936,200297.0
2021-10-29 12:05:00,51.46,51.5,51.43,51.48,311864.0,46.4846,46.5207,46.4575,46.5026,311864.0
2021-10-29 12:10:00,51.48,51.54,51.47,51.51,149949.0,46.5026,46.5568,46.4936,46.5297,149949.0
2021-10-29 12:15:00,51.51,51.53,51.45,51.47,116964.0,46.5297,46.5478,46.4755,46.4936,116964.0
2021-10-29 12:20:00,51.48,51.52,51.42,51.49,135220.0,46.5026,46.5388,46.4484,46.5117,135220.0
2021-10-29 12:25:00,51.48,51.53,51.45,51.52,114855.0,46.5026,46.5478,46.4755,46.5388,114855.0
2021-10-29 12:30:00,51.52,51.56,51.48,51.55,118894.0,46.5388,46.5749,46.5026,46.5659,118894.0
2021-10-29 12:35:00,51.55,51.62,51.54,51.6,109798.0,46.5659,46.6291,46.5568,46.611,109798.0
2021-10-29 12:40:00,51.6,51.63,51.56,51.61,107286.0,46.611,46.6381,46.5749,46.6201,107286.0
2021-10-29 12:45:00,51.6,51.61,51.51,51.55,130434.0,46.611,46.6201,46.5297,46.5659,130434.0
2021-10-29 12:50:00,51.55,51.55,51.49,51.54,115902.0,46.5659,46.5659,46.5117,46.5568,115902.0
2021-10-29 12:55:00,51.54,51.55,51.49,51.5,106442.0,46.5568,46.5659,46.5117,46.5207,106442.0
2021-10-29 13:00:00,51.5,51.5,51.44,51.45,115181.0,46.5207,46.5207,46.4665,46.4755,115181.0
2021-10-29 13:05:00,51.45,51.45,51.38,51.44,109875.0,46.4755,46.4755,46.4123,46.4665,109875.0
2021-10-29 13:10:00,51.44,51.53,51.43,51.51,162416.0,46.4665,46.5478,46.4575,46.5297,162416.0
2021-10-29 13:15:00,51.5,51.53,51.48,51.51,138379.0,46.5207,46.5478,46.5026,46.5297,138379.0
2021-10-29 13:20:00,51.51,51.56,51.48,51.55,148020.0,46.5297,46.5749,46.5026,46.5659,148020.0
2021-10-29 13:25:00,51.55,51.61,51.54,51.58,142065.0,46.5659,46.6201,46.5568,46.593,142065.0
2021-10-29 13:30:00,51.58,51.59,51.55,51.56,131484.0,46.593,46.602,46.5659,46.5749,131484.0
2021-10-29 13:35:00,51.56,51.57,51.52,51.54,131198.0,46.5749,46.5839,46.5388,46.5568,131198.0
2021-10-29 13:40:00,51.54,51.54,51.44,51.46,130587.0,46.5568,46.5568,46.4665,46.4846,130587.0
2021-10-29 13:45:00,51.46,51.48,51.38,51.42,165444.0,46.4846,46.5026,46.4123,46.4484,165444.0
2021-10-29 13:50:00,51.43,51.43,51.37,51.39,91708.0,46.4575,46.4575,46.4033,46.4213,91708.0
2021-10-29 13:55:00,51.39,51.39,51.3,51.32,141030.0,46.4213,46.4213,46.34,46.3581,141030.0
2021-10-29 14:00:00,51.32,51.32,51.27,51.28,145263.0,46.3581,46.3581,46.3129,46.322,145263.0
2021-10-29 14:05:00,51.28,51.33,51.23,51.32,203587.0,46.322,46.3671,46.2768,46.3581,203587.0
2021-10-29 14:10:00,51.32,51.37,51.31,51.33,125189.0,46.3581,46.4033,46.3491,46.3671,125189.0
2021-10-29 14:15:00,51.33,51.41,51.3,51.3,160429.0,46.3671,46.4394,46.34,46.34,160429.0
2021-10-29 14:20:00,51.3,51.33,51.2,51.21,150955.0,46.34,46.3671,46.2497,46.2587,150955.0
2021-10-29 14:25:00,51.21,51.23,51.15,51.2,141378.0,46.2587,46.2768,46.2045,46.2497,141378.0
2021-10-29 14:30:00,51.21,51.24,51.17,51.21,210150.0,46.2587,46.2858,46.2226,46.2587,210150.0
2021-10-29 14:35:00,51.21,51.22,51.17,51.19,97969.0,46.2587,46.2678,46.2226,46.2407,97969.0
2021-10-29 14:40:00,51.19,51.3,51.16,51.3,248516.0,46.2407,46.34,46.2136,46.34,248516.0
2021-10-29 14:45:00,51.3,51.37,51.3,51.31,112660.0,46.34,46.4033,46.34,46.3491,112660.0
2021-10-29 14:50:00,51.3,51.33,51.3,51.32,74832.0,46.34,46.3671,46.34,46.3581,74832.0
2021-10-29 14:55:00,51.31,51.31,51.23,51.27,148481.0,46.3491,46.3491,46.2768,46.3129,148481.0
2021-10-29 15:00:00,51.27,51.28,51.17,51.18,91517.0,46.3129,46.322,46.2226,46.2316,91517.0
2021-10-29 15:05:00,51.18,51.24,51.16,51.23,150626.0,46.2316,46.2858,46.2136,46.2768,150626.0
2021-10-29 15:10:00,51.23,51.29,51.22,51.26,164324.0,46.2768,46.331,46.2678,46.3039,164324.0
2021-10-29 15:15:00,51.27,51.27,51.15,51.18,172679.0,46.3129,46.3129,46.2045,46.2316,172679.0
2021-10-29 15:20:00,51.18,51.24,51.15,51.16,162911.0,46.2316,46.2858,46.2045,46.2136,162911.0
2021-10-29 15:25:00,51.16,51.19,51.11,51.16,196800.0,46.2136,46.2407,46.1684,46.2136,196800.0
2021-10-29 15:30:00,51.16,51.2,51.12,51.15,294928.0,46.2136,46.2497,46.1774,46.2045,294928.0
2021-10-29 15:35:00,51.14,51.3,51.13,51.28,324259.0,46.1955,46.34,46.1865,46.322,324259.0
2021-10-29 15:40:00,51.29,51.38,51.28,51.35,271902.0,46.331,46.4123,46.322,46.3852,271902.0
2021-10-29 15:45:00,51.35,51.36,51.3,51.34,342973.0,46.3852,46.3942,46.34,46.3762,342973.0
2021-10-29 15:50:00,51.33,51.44,51.27,51.42,939043.0,46.3671,46.4665,46.3129,46.4484,939043.0
2021-10-29 15:55:00,51.42,51.5,51.41,51.43,1446790.0,46.4484,46.5207,46.4394,46.4575,1446790.0
2021-11-01 09:30:00,51.48,51.95,51.43,51.91,600661.0,46.5026,46.9272,46.4575,46.8911,600661.0
2021-11-01 09:35:00,51.9,52.36,51.83,52.33,272483.0,46.882,47.2976,46.8188,47.2705,272483.0
2021-11-01 09:40:00,52.33,52.54,52.21,52.37,381435.0,47.2705,47.4602,47.1621,47.3066,381435.0
2021-11-01 09:45:00,52.37,52.56,52.3,52.4,362017.0,47.3066,47.4782,47.2434,47.3337,362017.0
2021-11-01 09:50:00,52.4,52.48,52.25,52.4,332781.0,47.3337,47.406,47.1982,47.3337,332781.0
2021-11-01 09:55:00,52.39,52.61,52.36,52.45,268868.0,47.3247,47.5234,47.2976,47.3789,268868.0
2021-11-01 10:00:00,52.46,52.55,52.34,52.37,341475.0,47.3879,47.4692,47.2795,47.3066,341475.0
2021-11-01 10:05:00,52.37,52.52,52.36,52.48,218135.0,47.3066,47.4421,47.2976,47.406,218135.0
2021-11-01 10:10:00,52.48,52.5,52.39,52.43,221439.0,47.406,47.424,47.3247,47.3608,221439.0
2021-11-01 10:15:00,52.43,52.45,52.33,52.34,202638.0,47.3608,47.3789,47.2705,47.2795,202638.0
2021-11-01 10:20:00,52.34,52.37,52.12,52.19,189548.0,47.2795,47.3066,47.0808,47.144,189548.0
2021-11-01 10:25:00,52.18,52.22,52.14,52.21,251318.0,47.135,47.1711,47.0988,47.1621,251318.0
2021-11-01 10:30:00,52.21,52.38,52.2,52.37,199865.0,47.1621,47.3156,47.153,47.3066,199865.0
2021-11-01 10:35:00,52.37,52.43,52.32,52.39,508822.0,47.3066,47.3608,47.2614,47.3247,508822.0
2021-11-01 10:40:00,52.4,52.53,52.39,52.51,417899.0,47.3337,47.4511,47.3247,47.4331,417899.0
2021-11-01 10:45:00,52.51,52.52,52.38,52.39,154998.0,47.4331,47.4421,47.3156,47.3247,154998.0
2021-11-01 10:50:00,52.38,52.4,52.33,52.34,124718.0,47.3156,47.3337,47.2705,47.2795,124718.0
2021-11-01 10:55:00,52.35,52.4,52.34,52.4,167305.0,47.2885,47.3337,47.2795,47.3337,167305.0
2021-11-01 11:00:00,52.41,52.51,52.39,52.48,154259.0,47.3427,47.4331,47.3247,47.406,154259.0
2021-11-01 11:05:00,52.48,52.63,52.46,52.58,307660.0,47.406,47.5415,47.3879,47.4963,307660.0
2021-11-01 11:10:00,52.59,52.61,52.53,52.57,122149.0,47.5053,47.5234,47.4511,47.4873,122149.0
2021-11-01 11:15:00,52.57,52.64,52.55,52.58,124196.0,47.4873,47.5505,47.4692,47.4963,124196.0
2021-11-01 11:20:00,52.58,52.64,52.55,52.59,109544.0,47.4963,47.5505,47.4692,47.5053,109544.0
2021-11-01 11:25:00,52.6,52.62,52.54,52.55,209225.0,47.5144,47.5324,47.4602,47.4692,209225.0
2021-11-01 11:30:00,52.55,52.58,52.51,52.54,199722.0,47.4692,47.4963,47.4331,47.4602,199722.0
2021-11-01 11:35:00,52.54,52.57,52.49,52.56,146240.0,47.4602,47.4873,47.415,47.4782,146240.0
2021-11-01 11:40:00,52.57,52.62,52.54,52.62,80931.0,47.4873,47.5324,47.4602,47.5324,80931.0
2021-11-01 11:45:00,52.63,52.69,52.62,52.65,157138.0,47.5415,47.5957,47.5324,47.5595,157138.0
2021-11-01 11:50:00,52.66,52.69,52.61,52.66,171452.0,47.5686,47.5957,47.5234,47.5686,171452.0
2021-11-01 11:55:00,52.66,52.67,52.55,52.58,140509.0,47.5686,47.5776,47.4692,47.4963,140509.0
2021-11-01 12:00:00,52.58,52.6,52.5,52.52,155890.0,47.4963,47.5144,47.424,47.4421,155890.0
2021-11-01 12:05:00,52.52,52.52,52.41,52.41,106545.0,47.4421,47.4421,47.3427,47.3427,106545.0
2021-11-01 12:10:00,52.41,52.5,52.41,52.5,81726.0,47.3427,47.424,47.3427,47.424,81726.0
2021-11-01 12:15:00,52.49,52.54,52.49,52.5,96073.0,47.415,47.4602,47.415,47.424,96073.0
2021-11-01 12:20:00,52.51,52.53,52.48,52.5,78651.0,47.4331,47.4511,47.406,47.424,78651.0
2021-11-01 12:25:00,52.51,52.59,52.48,52.54,175002.0,47.4331,47.5053,47.406,47.4602,175002.0
2021-11-01 12:30:00,52.54,52.55,52.5,52.5,120810.0,47.4602,47.4692,47.424,47.424,120810.0
2021-11-01 12:35:00,52.51,52.53,52.5,52.52,92960.0,47.4331,47.4511,47.424,47.4421,92960.0
2021-11-01 12:40:00,52.52,52.54,52.51,52.53,86755.0,47.4421,47.4602,47.4331,47.4511,86755.0
2021-11-01 12:45:00,52.53,52.57,52.49,52.55,115785.0,47.4511,47.4873,47.415,47.4692,115785.0
2021-11-01 12:50:00,52.54,52.56,52.51,52.51,97034.0,47.4602,47.4782,47.4331,47.4331,97034.0
2021-11-01 12:55:00,52.52,52.54,52.44,52.46,82443.0,47.4421,47.4602,47.3698,47.3879,82443.0
2021-11-01 13:00:00,52.46,52.47,52.35,52.39,97855.0,47.3879,47.3969,47.2885,47.3247,97855.0
2021-11-01 13:05:00,52.39,52.4,52.36,52.37,106221.0,47.3247,47.3337,47.2976,47.3066,106221.0
2021-11-01 13:10:00,52.36,52.4,52.35,52.4,98941.0,47.2976,47.3337,47.2885,47.3337,98941.0
2021-11-01 13:15:00,52.4,52.46,52.39,52.43,73477.0,47.3337,47.3879,47.3247,47.3608,73477.0
2021-11-01 13:20:00,52.43,52.43,52.35,52.39,93530.0,47.3608,47.3608,47.2885,47.3247,93530.0
2021-11-01 13:25:00,52.39,52.44,52.39,52.41,84773.0,47.3247,47.3698,47.3247,47.3427,84773.0
2021-11-01 13:30:00,52.41,52.46,52.39,52.45,163412.0,47.3427,47.3879,47.3247,47.3789,163412.0
2021-11-01 13:35:00,52.44,52.45,52.38,52.43,93755.0,47.3698,47.3789,47.3156,47.3608,93755.0
2021-11-01 13:40:00,52.42,52.43,52.32,52.33,237791.0,47.3518,47.3608,47.2614,47.2705,237791.0
2021-11-01 13:45:00,52.32,52.35,52.27,52.35,159366.0,47.2614,47.2885,47.2163,47.2885,159366.0
2021-11-01 13:50:00,52.35,52.35,52.28,52.33,135310.0,47.2885,47.2885,47.2253,47.2705,135310.0
2021-11-01 13:55:00,52.33,52.33,52.29,52.31,142070.0,47.2705,47.2705,47.2343,47.2524,142070.0
2021-11-01 14:00:00,52.3,52.31,52.24,52.29,123653.0,47.2434,47.2524,47.1892,47.2343,123653.0
2021-11-01 14:05:00,52.29,52.32,52.25,52.3,84394.0,47.2343,47.2614,47.1982,47.2434,84394.0
2021-11-01 14:10:00,52.31,52.32,52.19,52.22,101728.0,47.2524,47.2614,47.144,47.1711,101728.0
2021-11-01 14:15:00,52.22,52.22,52.17,52.21,70127.0,47.1711,47.1711,47.1259,47.1621,70127.0
2021-11-01 14:20:00,52.21,52.25,52.2,52.23,70818.0,47.1621,47.1982,47.153,47.1801,70818.0
2021-11-01 14:25:00,52.23,52.26,52.19,52.25,91949.0,47.1801,47.2072,47.144,47.1982,91949.0
2021-11-01 14:30:00,52.25,52.3,52.24,52.3,103603.0,47.1982,47.2434,47.1892,47.2434,103603.0
2021-11-01 14:35:00,52.3,52.32,52.28,52.3,116429.0,47.2434,47.2614,47.2253,47.2434,116429.0
2021-11-01 14:40:00,52.3,52.39,52.29,52.39,69110.0,47.2434,47.3247,47.2343,47.3247,69110.0
2021-11-01 14:45:00,52.39,52.43,52.38,52.43,104022.0,47.3247,47.3608,47.3156,47.3608,104022.0
2021-11-01 14:50:00,52.43,52.44,52.38,52.4,135032.0,47.3608,47.3698,47.3156,47.3337,135032.0
2021-11-01 14:55:00,52.41,52.47,52.39,52.47,197636.0,47.3427,47.3969,47.3247,47.3969,197636.0
2021-11-01 15:00:00,52.47,52.51,52.43,52.44,215732.0,47.3969,47.4331,47.3608,47.3698,215732.0
2021-11-01 15:05:00,52.44,52.45,52.4,52.43,94607.0,47.3698,47.3789,47.3337,47.3608,94607.0
2021-11-01 15:10:00,52.43,52.47,52.41,52.46,117908.0,47.3608,47.3969,47.3427,47.3879,117908.0
2021-11-01 15:15:00,52.45,52.47,52.42,52.43,114327.0,47.3789,47.3969,47.3518,47.3608,114327.0
2021-11-01 15:20:00,52.43,52.43,52.38,52.4,101159.0,47.3608,47.3608,47.3156,47.3337,101159.0
2021-11-01 15:25:00,52.4,52.43,52.36,52.4,166523.0,47.3337,47.3608,47.2976,47.3337,166523.0
2021-11-01 15:30:00,52.39,52.43,52.38,52.4,148096.0,47.3247,47.3608,47.3156,47.3337,148096.0
2021-11-01 15:35:00,52.39,52.4,52.31,52.34,136457.0,47.3247,47.3337,47.2524,47.2795,136457.0
2021-11-01 15:40:00,52.34,52.36,52.24,52.28,257059.0,47.2795,47.2976,47.1892,47.2253,257059.0
2021-11-01 15:45:00,52.28,52.31,52.26,52.27,214293.0,47.2253,47.2524,47.2072,47.2163,214293.0
2021-11-01 15:50:00,52.27,52.29,52.2,52.22,491473.0,47.2163,47.2343,47.153,47.1711,491473.0
2021-11-01 15:55:00,52.21,52.28,52.19,52.27,547577.0,47.1621,47.2253,47.144,47.2163,547577.0
2021-11-02 09:30:00,52.46,52.52,52.1,52.31,358585.0,47.3879,47.4421,47.0627,47.2524,358585.0
2021-11-02 09:35:00,52.32,52.33,51.87,51.91,206453.0,47.2614,47.2705,46.8549,46.8911,206453.0
2021-11-02 09:40:00,51.92,52.26,51.91,52.23,253483.0,46.9001,47.2072,46.8911,47.1801,253483.0
2021-11-02 09:45:00,52.23,52.35,51.98,51.99,194054.0,47.1801,47.2885,46.9543,46.9633,194054.0
2021-11-02 09:50:00,51.98,52.17,51.95,52.05,134640.0,46.9543,47.1259,46.9272,47.0175,134640.0
2021-11-02 09:55:00,52.06,52.24,51.94,52.24,170723.0,47.0266,47.1892,46.9182,47.1892,170723.0
2021-11-02 10:00:00,52.24,52.36,52.19,52.3,176504.0,47.1892,47.2976,47.144,47.2434,176504.0
2021-11-02 10:05:00,52.3,52.31,52.2,52.25,126257.0,47.2434,47.2524,47.153,47.1982,126257.0
2021-11-02 10:10:00,52.25,52.3,52.14,52.23,182133.0,47.1982,47.2434,47.0988,47.1801,182133.0
2021-11-02 10:15:00,52.23,52.24,52.13,52.13,210113.0,47.1801,47.1892,47.0898,47.0898,210113.0
2021-11-02 10:20:00,52.13,52.15,52.03,52.03,133085.0,47.0898,47.1079,46.9995,46.9995,133085.0
2021-11-02 10:25:00,52.04,52.07,51.99,52.03,148660.0,47.0085,47.0356,46.9633,46.9995,148660.0
2021-11-02 10:30:00,52.03,52.04,51.96,52.02,246947.0,46.9995,47.0085,46.9362,46.9904,246947.0
2021-11-02 10:35:00,52.02,52.06,52.0,52.04,233629.0,46.9904,47.0266,46.9724,47.0085,233629.0
2021-11-02 10:40:00,52.04,52.1,52.0,52.02,195455.0,47.0085,47.0627,46.9724,46.9904,195455.0
2021-11-02 10:45:00,52.02,52.04,51.98,52.01,186997.0,46.9904,47.0085,46.9543,46.9814,186997.0
2021-11-02 10:50:00,52.0,52.02,51.89,51.91,115146.0,46.9724,46.9904,46.873,46.8911,115146.0
2021-11-02 10:55:00,51.91,52.04,51.91,52.04,125579.0,46.8911,47.0085,46.8911,47.0085,125579.0
2021-11-02 11:00:00,52.04,52.13,52.03,52.12,136458.0,47.0085,47.0898,46.9995,47.0808,136458.0
2021-11-02 11:05:00,52.12,52.22,52.11,52.22,123149.0,47.0808,47.1711,47.0717,47.1711,123149.0
2021-11-02 11:10:00,52.22,52.24,52.18,52.21,106171.0,47.1711,47.1892,47.135,47.1621,106171.0
2021-11-02 11:15:00,52.2,52.24,52.17,52.23,84066.0,47.153,47.1892,47.1259,47.1801,84066.0
2021-11-02 11:20:00,52.23,52.27,52.21,52.26,89722.0,47.1801,47.2163,47.1621,47.2072,89722.0
2021-11-02 11:25:00,52.26,52.34,52.24,52.34,180553.0,47.2072,47.2795,47.1892,47.2795,180553.0
2021-11-02 11:30:00,52.34,52.38,52.32,52.35,126549.0,47.2795,47.3156,47.2614,47.2885,126549.0
2021-11-02 11:35:00,52.35,52.37,52.34,52.36,78943.0,47.2885,47.3066,47.2795,47.2976,78943.0
2021-11-02 11:40:00,52.37,52.37,52.34,52.36,86929.0,47.3066,47.3066,47.2795,47.2976,86929.0
2021-11-02 11:45:00,52.36,52.46,52.34,52.34,138872.0,47.2976,47.3879,47.2795,47.2795,138872.0
2021-11-02 11:50:00,52.34,52.34,52.24,52.26,107016.0,47.2795,47.2795,47.1892,47.2072,107016.0
2021-11-02 11:55:00,52.25,52.3,52.25,52.27,88924.0,47.1982,47.2434,47.1982,47.2163,88924.0
2021-11-02 12:00:00,52.26,52.28,52.24,52.28,70552.0,47.2072,47.2253,47.1892,47.2253,70552.0
2021-11-02 12:05:00,52.28,52.28,52.25,52.27,57463.0,47.2253,47.2253,47.1982,47.2163,57463.0
2021-11-02 12:10:00,52.27,52.33,52.26,52.3,67656.0,47.2163,47.2705,47.2072,47.2434,67656.0
2021-11-02 12:15:00,52.31,52.4,52.29,52.39,286575.0,47.2524,47.3337,47.2343,47.3247,286575.0
2021-11-02 12:20:00,52.39,52.39,52.31,52.32,108598.0,47.3247,47.3247,47.2524,47.2614,108598.0
2021-11-02 12:25:00,52.32,52.34,52.29,52.33,56836.0,47.2614,47.2795,47.2343,47.2705,56836.0
2021-11-02 12:30:00,52.34,52.39,52.33,52.34,85512.0,47.2795,47.3247,47.2705,47.2795,85512.0
2021-11-02 12:35:00,52.35,52.36,52.29,52.3,68511.0,47.2885,47.2976,47.2343,47.2434,68511.0
2021-11-02 12:40:00,52.3,52.32,52.25,52.26,67567.0,47.2434,47.2614,47.1982,47.2072,67567.0
2021-11-02 12:45:00,52.26,52.34,52.24,52.31,81929.0,47.2072,47.2795,47.1892,47.2524,81929.0
2021-11-02 12:50:00,52.3,52.32,52.28,52.3,55675.0,47.2434,47.2614,47.2253,47.2434,55675.0
2021-11-02 12:55:00,52.3,52.36,52.29,52.34,80761.0,47.2434,47.2976,47.2343,47.2795,80761.0
2021-11-02 13:00:00,52.33,52.34,52.3,52.32,50837.0,47.2705,47.2795,47.2434,47.2614,50837.0
2021-11-02 13:05:00,52.31,52.38,52.3,52.37,79593.0,47.2524,47.3156,47.2434,47.3066,79593.0
2021-11-02 13:10:00,52.38,52.45,52.37,52.44,91194.0,47.3156,47.3789,47.3066,47.3698,91194.0
2021-11-02 13:15:00,52.43,52.45,52.41,52.45,74014.0,47.3608,47.3789,47.3427,47.3789,74014.0
2021-11-02 13:20:00,52.45,52.5,52.44,52.48,113496.0,47.3789,47.424,47.3698,47.406,113496.0
2021-11-02 13:25:00,52.49,52.51,52.46,52.49,68887.0,47.415,47.4331,47.3879,47.415,68887.0
2021-11-02 13:30:00,52.5,52.5,52.42,52.45,83816.0,47.424,47.424,47.3518,47.3789,83816.0
2021-11-02 13:35:00,52.45,52.47,52.41,52.46,88458.0,47.3789,47.3969,47.3427,47.3879,88458.0
2021-11-02 13:40:00,52.45,52.47,52.44,52.45,34749.0,47.3789,47.3969,47.3698,47.3789,34749.0
2021-11-02 13:45:00,52.45,52.46,52.42,52.46,72994.0,47.3789,47.3879,47.3518,47.3879,72994.0
2021-11-02 13:50:00,52.46,52.47,52.43,52.46,38007.0,47.3879,47.3969,47.3608,47.3879,38007.0
2021-11-02 13:55:00,52.46,52.47,52.4,52.41,126532.0,47.3879,47.3969,47.3337,47.3427,126532.0
2021-11-02 14:00:00,52.4,52.52,52.39,52.48,550120.0,47.3337,47.4421,47.3247,47.406,550120.0
2021-11-02 14:05:00,52.48,52.56,52.47,52.55,271701.0,47.406,47.4782,47.3969,47.4692,271701.0
2021-11-02 14:10:00,52.55,52.56,52.49,52.56,117389.0,47.4692,47.4782,47.415,47.4782,117389.0
2021-11-02 14:15:00,52.56,52.6,52.55,52.59,78235.0,47.4782,47.5144,47.4692,47.5053,78235.0
2021-11-02 14:20:00,52.59,52.67,52.58,52.67,139241.0,47.5053,47.5776,47.4963,47.5776,139241.0
2021-11-02 14:25:00,52.66,52.72,52.65,52.65,147273.0,47.5686,47.6228,47.5595,47.5595,147273.0
2021-11-02 14:30:00,52.65,52.78,52.65,52.77,197537.0,47.5595,47.677,47.5595,47.6679,197537.0
2021-11-02 14:35:00,52.76,52.87,52.76,52.87,139971.0,47.6589,47.7582,47.6589,47.7582,139971.0
2021-11-02 14:40:00,52.87,52.91,52.82,52.85,116960.0,47.7582,47.7944,47.7131,47.7402,116960.0
2021-11-02 14:45:00,52.86,52.87,52.77,52.78,67538.0,47.7492,47.7582,47.6679,47.677,67538.0
2021-11-02 14:50:00,52.77,52.8,52.73,52.78,73087.0,47.6679,47.695,47.6318,47.677,73087.0
2021-11-02 14:55:00,52.78,52.83,52.75,52.79,141867.0,47.677,47.7221,47.6499,47.686,141867.0
2021-11-02 15:00:00,52.79,52.85,52.77,52.82,144037.0,47.686,47.7402,47.6679,47.7131,144037.0
2021-11-02 15:05:00,52.82,52.88,52.8,52.88,156284.0,47.7131,47.7673,47.695,47.7673,156284.0
2021-11-02 15:10:00,52.88,52.94,52.86,52.94,200651.0,47.7673,47.8215,47.7492,47.8215,200651.0
2021-11-02 15:15:00,52.94,52.95,52.85,52.86,180185.0,47.8215,47.8305,47.7402,47.7492,180185.0
2021-11-02 15:20:00,52.86,52.86,52.77,52.77,117246.0,47.7492,47.7492,47.6679,47.6679,117246.0
2021-11-02 15:25:00,52.78,52.78,52.69,52.7,104145.0,47.677,47.677,47.5957,47.6047,104145.0
2021-11-02 15:30:00,52.69,52.69,52.63,52.64,140334.0,47.5957,47.5957,47.5415,47.5505,140334.0
2021-11-02 15:35:00,52.65,52.65,52.58,52.6,162490.0,47.5595,47.5595,47.4963,47.5144,162490.0
2021-11-02 15:40:00,52.6,52.62,52.56,52.61,171360.0,47.5144,47.5324,47.4782,47.5234,171360.0
2021-11-02 15:45:00,52.6,52.62,52.55,52.58,213107.0,47.5144,47.5324,47.4692,47.4963,213107.0
2021-11-02 15:50:00,52.58,52.61,52.54,52.57,327377.0,47.4963,47.5234,47.4602,47.4873,327377.0
2021-11-02 15:55:00,52.56,52.66,52.54,52.65,838692.0,47.4782,47.5686,47.4602,47.5595,838692.0
2021-11-03 09:30:00,52.48,52.8,52.26,52.78,405824.0,47.406,47.695,47.2072,47.677,405824.0
2021-11-03 09:35:00,52.77,52.86,52.72,52.8,134306.0,47.6679,47.7492,47.6228,47.695,134306.0
2021-11-03 09:40:00,52.8,52.89,52.63,52.64,259219.0,47.695,47.7763,47.5415,47.5505,259219.0
2021-11-03 09:45:00,52.64,52.74,52.56,52.72,202852.0,47.5505,47.6408,47.4782,47.6228,202852.0
2021-11-03 09:50:00,52.71,52.8,52.64,52.66,163390.0,47.6137,47.695,47.5505,47.5686,163390.0
2021-11-03 09:55:00,52.66,52.72,52.57,52.71,66455.0,47.5686,47.6228,47.4873,47.6137,66455.0
2021-11-03 10:00:00,52.71,52.83,52.65,52.81,174518.0,47.6137,47.7221,47.5595,47.704,174518.0
2021-11-03 10:05:00,52.82,52.83,52.71,52.8,105054.0,47.7131,47.7221,47.6137,47.695,105054.0
2021-11-03 10:10:00,52.8,52.86,52.71,52.74,117026.0,47.695,47.7492,47.6137,47.6408,117026.0
2021-11-03 10:15:00,52.74,52.84,52.73,52.84,80319.0,47.6408,47.7311,47.6318,47.7311,80319.0
2021-11-03 10:20:00,52.83,52.84,52.75,52.84,106821.0,47.7221,47.7311,47.6499,47.7311,106821.0
2021-11-03 10:25:00,52.84,52.95,52.83,52.89,89536.0,47.7311,47.8305,47.7221,47.7763,89536.0
2021-11-03 10:30:00,52.88,52.91,52.77,52.79,116439.0,47.7673,47.7944,47.6679,47.686,116439.0
2021-11-03 10:35:00,52.79,52.79,52.68,52.73,164519.0,47.686,47.686,47.5866,47.6318,164519.0
2021-11-03 10:40:00,52.73,52.73,52.62,52.63,435739.0,47.6318,47.6318,47.5324,47.5415,435739.0
2021-11-03 10:45:00,52.63,52.74,52.57,52.71,210024.0,47.5415,47.6408,47.4873,47.6137,210024.0
2021-11-03 10:50:00,52.71,52.75,52.64,52.66,270539.0,47.6137,47.6499,47.5505,47.5686,270539.0
2021-11-03 10:55:00,52.65,52.72,52.63,52.63,108085.0,47.5595,47.6228,47.5415,47.5415,108085.0
2021-11-03 11:00:00,52.63,52.66,52.57,52.59,138930.0,47.5415,47.5686,47.4873,47.5053,138930.0
2021-11-03 11:05:00,52.58,52.62,52.5,52.55,165541.0,47.4963,47.5324,47.424,47.4692,165541.0
2021-11-03 11:10:00,52.55,52.62,52.51,52.58,124067.0,47.4692,47.5324,47.4331,47.4963,124067.0
2021-11-03 11:15:00,52.58,52.7,52.56,52.69,142673.0,47.4963,47.6047,47.4782,47.5957,142673.0
2021-11-03 11:20:00,52.69,52.7,52.62,52.64,110961.0,47.5957,47.6047,47.5324,47.5505,110961.0
2021-11-03 11:25:00,52.64,52.64,52.56,52.6,66455.0,47.5505,47.5505,47.4782,47.5144,66455.0
2021-11-03 11:30:00,52.6,52.6,52.55,52.58,94185.0,47.5144,47.5144,47.4692,47.4963,94185.0
2021-11-03 11:35:00,52.59,52.6,52.54,52.54,68901.0,47.5053,47.5144,47.4602,47.4602,68901.0
2021-11-03 11:40:00,52.54,52.57,52.51,52.57,75141.0,47.4602,47.4873,47.4331,47.4873,75141.0
2021-11-03 11:45:00,52.57,52.59,52.48,52.5,93260.0,47.4873,47.5053,47.406,47.424,93260.0
2021-11-03 11:50:00,52.5,52.53,52.48,52.48,133714.0,47.424,47.4511,47.406,47.406,133714.0
2021-11-03 11:55:00,52.48,52.5,52.43,52.44,99258.0,47.406,47.424,47.3608,47.3698,99258.0
2021-11-03 12:00:00,52.43,52.45,52.35,52.37,130984.0,47.3608,47.3789,47.2885,47.3066,130984.0
2021-11-03 12:05:00,52.37,52.38,52.26,52.28,187472.0,47.3066,47.3156,47.2072,47.2253,187472.0
2021-11-03 12:10:00,52.28,52.41,52.27,52.39,134797.0,47.2253,47.3427,47.2163,47.3247,134797.0
2021-11-03 12:15:00,52.39,52.39,52.3,52.31,60211.0,47.3247,47.3247,47.2434,47.2524,60211.0
2021-11-03 12:20:00,52.3,52.32,52.28,52.28,66130.0,47.2434,47.2614,47.2253,47.2253,66130.0
2021-11-03 12:25:00,52.29,52.34,52.28,52.33,66016.0,47.2343,47.2795,47.2253,47.2705,66016.0
2021-11-03 12:30:00,52.32,52.32,52.28,52.3,65554.0,47.2614,47.2614,47.2253,47.2434,65554.0
2021-11-03 12:35:00,52.3,52.35,52.29,52.32,48131.0,47.2434,47.2885,47.2343,47.2614,48131.0
2021-11-03 12:40:00,52.32,52.38,52.29,52.36,95740.0,47.2614,47.3156,47.2343,47.2976,95740.0
2021-11-03 12:45:00,52.37,52.4,52.35,52.35,56748.0,47.3066,47.3337,47.2885,47.2885,56748.0
2021-11-03 12:50:00,52.35,52.38,52.31,52.33,70762.0,47.2885,47.3156,47.2524,47.2705,70762.0
2021-11-03 12:55:00,52.33,52.4,52.33,52.4,57402.0,47.2705,47.3337,47.2705,47.3337,57402.0
2021-11-03 13:00:00,52.4,52.49,52.39,52.48,81857.0,47.3337,47.415,47.3247,47.406,81857.0
2021-11-03 13:05:00,52.48,52.51,52.46,52.47,100693.0,47.406,47.4331,47.3879,47.3969,100693.0
2021-11-03 13:10:00,52.47,52.5,52.46,52.47,39511.0,47.3969,47.424,47.3879,47.3969,39511.0
2021-11-03 13:15:00,52.47,52.47,52.39,52.4,136126.0,47.3969,47.3969,47.3247,47.3337,136126.0
2021-11-03 13:20:00,52.39,52.5,52.37,52.49,104076.0,47.3247,47.424,47.3066,47.415,104076.0
2021-11-03 13:25:00,52.51,52.54,52.49,52.54,92057.0,47.4331,47.4602,47.415,47.4602,92057.0
2021-11-03 13:30:00,52.54,52.56,52.5,52.52,65408.0,47.4602,47.4782,47.424,47.4421,65408.0
2021-11-03 13:35:00,52.51,52.54,52.5,52.54,25399.0,47.4331,47.4602,47.424,47.4602,25399.0
2021-11-03 13:40:00,52.54,52.54,52.49,52.52,92219.0,47.4602,47.4602,47.415,47.4421,92219.0
2021-11-03 13:45:00,52.52,52.54,52.48,52.52,51676.0,47.4421,47.4602,47.406,47.4421,51676.0
2021-11-03 13:50:00,52.51,52.53,52.51,52.52,30768.0,47.4331,47.4511,47.4331,47.4421,30768.0
2021-11-03 13:55:00,52.52,52.55,52.5,52.53,67612.0,47.4421,47.4692,47.424,47.4511,67612.0
2021-11-03 14:00:00,52.52,52.81,52.51,52.74,211396.0,47.4421,47.704,47.4331,47.6408,211396.0
2021-11-03 14:05:00,52.74,52.76,52.65,52.73,140549.0,47.6408,47.6589,47.5595,47.6318,140549.0
2021-11-03 14:10:00,52.73,52.8,52.71,52.79,131125.0,47.6318,47.695,47.6137,47.686,131125.0
2021-11-03 14:15:00,52.79,52.86,52.75,52.86,65537.0,47.686,47.7492,47.6499,47.7492,65537.0
2021-11-03 14:20:00,52.85,52.9,52.83,52.89,99995.0,47.7402,47.7853,47.7221,47.7763,99995.0
2021-11-03 14:25:00,52.88,52.89,52.8,52.8,108606.0,47.7673,47.7763,47.695,47.695,108606.0
2021-11-03 14:30:00,52.8,52.82,52.75,52.8,98555.0,47.695,47.7131,47.6499,47.695,98555.0
2021-11-03 14:35:00,52.79,52.83,52.75,52.82,96062.0,47.686,47.7221,47.6499,47.7131,96062.0
2021-11-03 14:40:00,52.83,52.86,52.78,52.81,89611.0,47.7221,47.7492,47.677,47.704,89611.0
2021-11-03 14:45:00,52.82,53.04,52.81,53.03,262321.0,47.7131,47.9118,47.704,47.9028,262321.0
2021-11-03 14:50:00,53.03,53.08,52.99,53.03,191893.0,47.9028,47.9479,47.8666,47.9028,191893.0
2021-11-03 14:55:00,53.03,53.06,53.0,53.01,92651.0,47.9028,47.9299,47.8757,47.8847,92651.0
2021-11-03 15:00:00,53.01,53.04,52.98,53.01,193652.0,47.8847,47.9118,47.8576,47.8847,193652.0
2021-11-03 15:05:00,53.02,53.05,53.0,53.04,83867.0,47.8937,47.9208,47.8757,47.9118,83867.0
2021-11-03 15:10:00,53.04,53.07,52.99,53.01,130565.0,47.9118,47.9389,47.8666,47.8847,130565.0
2021-11-03 15:15:00,53.01,53.01,52.96,52.97,130899.0,47.8847,47.8847,47.8395,47.8486,130899.0
2021-11-03 15:20:00,52.97,52.98,52.93,52.96,97252.0,47.8486,47.8576,47.8124,47.8395,97252.0
2021-11-03 15:25:00,52.97,53.01,52.95,53.01,90950.0,47.8486,47.8847,47.8305,47.8847,90950.0
2021-11-03 15:30:00,53.02,53.04,52.94,52.96,167015.0,47.8937,47.9118,47.8215,47.8395,167015.0
2021-11-03 15:35:00,52.97,52.99,52.93,52.94,93784.0,47.8486,47.8666,47.8124,47.8215,93784.0
2021-11-03 15:40:00,52.94,53.02,52.94,53.02,200429.0,47.8215,47.8937,47.8215,47.8937,200429.0
2021-11-03 15:45:00,53.02,53.05,53.01,53.02,141673.0,47.8937,47.9208,47.8847,47.8937,141673.0
2021-11-03 15:50:00,53.02,53.09,52.98,53.03,492766.0,47.8937,47.957,47.8576,47.9028,492766.0
2021-11-03 15:55:00,53.03,53.04,52.93,52.94,894288.0,47.9028,47.9118,47.8124,47.8215,894288.0
2021-11-04 09:30:00,52.79,52.98,52.71,52.86,249387.0,47.686,47.8576,47.6137,47.7492,249387.0
2021-11-04 09:35:00,52.86,53.06,52.86,53.01,119344.0,47.7492,47.9299,47.7492,47.8847,119344.0
2021-11-04 09:40:00,53.01,53.19,52.99,53.05,152728.0,47.8847,48.0473,47.8666,47.9208,152728.0
2021-11-04 09:45:00,53.05,53.07,52.79,52.9,146087.0,47.9208,47.9389,47.686,47.7853,146087.0
2021-11-04 09:50:00,52.89,53.21,52.88,53.19,111954.0,47.7763,48.0654,47.7673,48.0473,111954.0
2021-11-04 09:55:00,53.19,53.25,53.14,53.16,126921.0,48.0473,48.1015,48.0021,48.0202,126921.0
2021-11-04 10:00:00,53.16,53.21,53.12,53.18,194158.0,48.0202,48.0654,47.9841,48.0383,194158.0
2021-11-04 10:05:00,53.19,53.21,53.04,53.06,126079.0,48.0473,48.0654,47.9118,47.9299,126079.0
2021-11-04 10:10:00,53.05,53.15,53.01,53.14,106994.0,47.9208,48.0112,47.8847,48.0021,106994.0
2021-11-04 10:15:00,53.14,53.2,53.11,53.12,92393.0,48.0021,48.0563,47.975,47.9841,92393.0
2021-11-04 10:20:00,53.12,53.14,53.07,53.09,79801.0,47.9841,48.0021,47.9389,47.957,79801.0
2021-11-04 10:25:00,53.09,53.15,53.05,53.09,140694.0,47.957,48.0112,47.9208,47.957,140694.0
2021-11-04 10:30:00,53.09,53.2,53.08,53.2,108386.0,47.957,48.0563,47.9479,48.0563,108386.0
2021-11-04 10:35:00,53.2,53.25,53.15,53.2,113780.0,48.0563,48.1015,48.0112,48.0563,113780.0
2021-11-04 10:40:00,53.19,53.21,53.1,53.18,66756.0,48.0473,48.0654,47.966,48.0383,66756.0
2021-11-04 10:45:00,53.18,53.2,53.08,53.16,64564.0,48.0383,48.0563,47.9479,48.0202,64564.0
2021-11-04 10:50:00,53.16,53.16,53.04,53.05,72850.0,48.0202,48.0202,47.9118,47.9208,72850.0
2021-11-04 10:55:00,53.05,53.11,53.04,53.07,112842.0,47.9208,47.975,47.9118,47.9389,112842.0
2021-11-04 11:00:00,53.06,53.07,52.95,53.03,162305.0,47.9299,47.9389,47.8305,47.9028,162305.0
2021-11-04 11:05:00,53.04,53.04,52.95,52.98,184932.0,47.9118,47.9118,47.8305,47.8576,184932.0
2021-11-04 11:10:00,52.98,52.99,52.89,52.89,137940.0,47.8576,47.8666,47.7763,47.7763,137940.0
2021-11-04 11:15:00,52.89,52.9,52.84,52.85,139299.0,47.7763,47.7853,47.7311,47.7402,139299.0
2021-11-04 11:20:00,52.84,52.85,52.74,52.75,102811.0,47.7311,47.7402,47.6408,47.6499,102811.0
2021-11-04 11:25:00,52.75,52.79,52.74,52.76,225248.0,47.6499,47.686,47.6408,47.6589,225248.0
2021-11-04 11:30:00,52.76,52.8,52.7,52.71,145361.0,47.6589,47.695,47.6047,47.6137,145361.0
2021-11-04 11:35:00,52.7,52.71,52.65,52.69,135288.0,47.6047,47.6137,47.5595,47.5957,135288.0
2021-11-04 11:40:00,52.69,52.73,52.66,52.69,127962.0,47.5957,47.6318,47.5686,47.5957,127962.0
2021-11-04 11:45:00,52.68,52.68,52.59,52.59,85985.0,47.5866,47.5866,47.5053,47.5053,85985.0
2021-11-04 11:50:00,52.6,52.6,52.54,52.55,132437.0,47.5144,47.5144,47.4602,47.4692,132437.0
2021-11-04 11:55:00,52.55,52.6,52.54,52.55,115966.0,47.4692,47.5144,47.4602,47.4692,115966.0
2021-11-04 12:00:00,52.55,52.55,52.48,52.48,113846.0,47.4692,47.4692,47.406,47.406,113846.0
2021-11-04 12:05:00,52.48,52.57,52.47,52.57,168042.0,47.406,47.4873,47.3969,47.4873,168042.0
2021-11-04 12:10:00,52.56,52.62,52.53,52.62,134236.0,47.4782,47.5324,47.4511,47.5324,134236.0
2021-11-04 12:15:00,52.62,52.62,52.53,52.55,124809.0,47.5324,47.5324,47.4511,47.4692,124809.0
2021-11-04 12:20:00,52.55,52.59,52.49,52.54,111217.0,47.4692,47.5053,47.415,47.4602,111217.0
2021-11-04 12:25:00,52.54,52.56,52.49,52.49,109484.0,47.4602,47.4782,47.415,47.415,109484.0
2021-11-04 12:30:00,52.49,52.56,52.47,52.54,116777.0,47.415,47.4782,47.3969,47.4602,116777.0
2021-11-04 12:35:00,52.54,52.54,52.48,52.51,84855.0,47.4602,47.4602,47.406,47.4331,84855.0
2021-11-04 12:40:00,52.51,52.54,52.48,52.52,112404.0,47.4331,47.4602,47.406,47.4421,112404.0
2021-11-04 12:45:00,52.52,52.54,52.47,52.47,101631.0,47.4421,47.4602,47.3969,47.3969,101631.0
2021-11-04 12:50:00,52.47,52.48,52.4,52.41,103525.0,47.3969,47.406,47.3337,47.3427,103525.0
2021-11-04 12:55:00,52.41,52.49,52.4,52.44,120169.0,47.3427,47.415,47.3337,47.3698,120169.0
2021-11-04 13:00:00,52.44,52.48,52.38,52.41,195324.0,47.3698,47.406,47.3156,47.3427,195324.0
2021-11-04 13:05:00,52.41,52.46,52.4,52.41,116298.0,47.3427,47.3879,47.3337,47.3427,116298.0
2021-11-04 13:10:00,52.41,52.42,52.37,52.38,115268.0,47.3427,47.3518,47.3066,47.3156,115268.0
2021-11-04 13:15:00,52.38,52.4,52.34,52.4,93033.0,47.3156,47.3337,47.2795,47.3337,93033.0
2021-11-04 13:20:00,52.4,52.41,52.31,52.31,138600.0,47.3337,47.3427,47.2524,47.2524,138600.0
2021-11-04 13:25:00,52.31,52.32,52.27,52.28,90119.0,47.2524,47.2614,47.2163,47.2253,90119.0
2021-11-04 13:30:00,52.27,52.27,52.16,52.2,174211.0,47.2163,47.2163,47.1169,47.153,174211.0
2021-11-04 13:35:00,52.2,52.2,52.13,52.16,105938.0,47.153,47.153,47.0898,47.1169,105938.0
2021-11-04 13:40:00,52.16,52.25,52.13,52.21,115979.0,47.1169,47.1982,47.0898,47.1621,115979.0
2021-11-04 13:45:00,52.21,52.23,52.16,52.21,105318.0,47.1621,47.1801,47.1169,47.1621,105318.0
2021-11-04 13:50:00,52.21,52.29,52.17,52.28,300680.0,47.1621,47.2343,47.1259,47.2253,300680.0
2021-11-04 13:55:00,52.28,52.4,52.28,52.4,123850.0,47.2253,47.3337,47.2253,47.3337,123850.0
2021-11-04 14:00:00,52.4,52.45,52.39,52.41,161154.0,47.3337,47.3789,47.3247,47.3427,161154.0
2021-11-04 14:05:00,52.41,52.51,52.39,52.48,179657.0,47.3427,47.4331,47.3247,47.406,179657.0
2021-11-04 14:10:00,52.48,52.51,52.47,52.48,126647.0,47.406,47.4331,47.3969,47.406,126647.0
2021-11-04 14:15:00,52.48,52.54,52.43,52.54,114529.0,47.406,47.4602,47.3608,47.4602,114529.0
2021-11-04 14:20:00,52.53,52.6,52.51,52.58,157051.0,47.4511,47.5144,47.4331,47.4963,157051.0
2021-11-04 14:25:00,52.58,52.61,52.46,52.48,122497.0,47.4963,47.5234,47.3879,47.406,122497.0
2021-11-04 14:30:00,52.49,52.49,52.42,52.47,135213.0,47.415,47.415,47.3518,47.3969,135213.0
2021-11-04 14:35:00,52.48,52.5,52.43,52.43,205556.0,47.406,47.424,47.3608,47.3608,205556.0
2021-11-04 14:40:00,52.43,52.51,52.42,52.5,121542.0,47.3608,47.4331,47.3518,47.424,121542.0
2021-11-04 14:45:00,52.5,52.5,52.39,52.44,104639.0,47.424,47.424,47.3247,47.3698,104639.0
2021-11-04 14:50:00,52.44,52.51,52.43,52.5,122823.0,47.3698,47.4331,47.3608,47.424,122823.0
2021-11-04 14:55:00,52.5,52.53,52.47,52.51,128320.0,47.424,47.4511,47.3969,47.4331,128320.0
2021-11-04 15:00:00,52.51,52.53,52.49,52.49,83262.0,47.4331,47.4511,47.415,47.415,83262.0
2021-11-04 15:05:00,52.49,52.52,52.48,52.51,157269.0,47.415,47.4421,47.406,47.4331,157269.0
2021-11-04 15:10:00,52.51,52.56,52.49,52.5,116349.0,47.4331,47.4782,47.415,47.424,116349.0
2021-11-04 15:15:00,52.5,52.53,52.47,52.48,178543.0,47.424,47.4511,47.3969,47.406,178543.0
2021-11-04 15:20:00,52.48,52.54,52.46,52.51,139824.0,47.406,47.4602,47.3879,47.4331,139824.0
2021-11-04 15:25:00,52.52,52.56,52.51,52.54,95806.0,47.4421,47.4782,47.4331,47.4602,95806.0
2021-11-04 15:30:00,52.53,52.55,52.46,52.51,241236.0,47.4511,47.4692,47.3879,47.4331,241236.0
2021-11-04 15:35:00,52.49,52.53,52.47,52.48,208298.0,47.415,47.4511,47.3969,47.406,208298.0
2021-11-04 15:40:00,52.48,52.55,52.48,52.54,265435.0,47.406,47.4692,47.406,47.4602,265435.0
2021-11-04 15:45:00,52.54,52.59,52.5,52.58,295014.0,47.4602,47.5053,47.424,47.4963,295014.0
2021-11-04 15:50:00,52.58,52.68,52.56,52.67,750215.0,47.4963,47.5866,47.4782,47.5776,750215.0
2021-11-04 15:55:00,52.67,52.74,52.62,52.73,1272256.0,47.5776,47.6408,47.5324,47.6318,1272256.0
2021-11-05 09:30:00,53.39,53.82,53.31,53.69,421767.0,48.228,48.6164,48.1557,48.499,421767.0
2021-11-05 09:35:00,53.7,53.86,53.63,53.69,237398.0,48.508,48.6525,48.4448,48.499,237398.0
2021-11-05 09:40:00,53.7,53.92,53.68,53.89,302042.0,48.508,48.7067,48.4899,48.6796,302042.0
2021-11-05 09:45:00,53.89,54.05,53.87,53.96,383435.0,48.6796,48.8242,48.6616,48.7429,383435.0
2021-11-05 09:50:00,53.96,54.17,53.83,54.09,451763.0,48.7429,48.9326,48.6254,48.8603,451763.0
2021-11-05 09:55:00,54.1,54.15,53.99,54.04,263324.0,48.8693,48.9145,48.77,48.8151,263324.0
2021-11-05 10:00:00,54.05,54.15,53.99,54.02,238489.0,48.8242,48.9145,48.77,48.7971,238489.0
2021-11-05 10:05:00,54.02,54.04,53.92,53.94,186327.0,48.7971,48.8151,48.7067,48.7248,186327.0
2021-11-05 10:10:00,53.93,54.0,53.83,53.87,264440.0,48.7158,48.779,48.6254,48.6616,264440.0
2021-11-05 10:15:00,53.87,53.87,53.76,53.85,179492.0,48.6616,48.6616,48.5622,48.6435,179492.0
2021-11-05 10:20:00,53.86,53.94,53.82,53.93,140361.0,48.6525,48.7248,48.6164,48.7158,140361.0
2021-11-05 10:25:00,53.94,53.96,53.86,53.91,120201.0,48.7248,48.7429,48.6525,48.6977,120201.0
2021-11-05 10:30:00,53.92,54.0,53.87,53.96,155258.0,48.7067,48.779,48.6616,48.7429,155258.0
2021-11-05 10:35:00,53.96,54.0,53.91,53.98,129531.0,48.7429,48.779,48.6977,48.7609,129531.0
2021-11-05 10:40:00,53.98,54.04,53.94,54.01,184372.0,48.7609,48.8151,48.7248,48.788,184372.0
2021-11-05 10:45:00,54.0,54.04,53.95,53.96,151385.0,48.779,48.8151,48.7338,48.7429,151385.0
2021-11-05 10:50:00,53.97,54.1,53.95,54.07,175237.0,48.7519,48.8693,48.7338,48.8422,175237.0
2021-11-05 10:55:00,54.06,54.08,53.93,54.05,316928.0,48.8332,48.8513,48.7158,48.8242,316928.0
2021-11-05 11:00:00,54.06,54.14,54.05,54.1,196164.0,48.8332,48.9055,48.8242,48.8693,196164.0
2021-11-05 11:05:00,54.1,54.15,54.07,54.15,210858.0,48.8693,48.9145,48.8422,48.9145,210858.0
2021-11-05 11:10:00,54.15,54.23,54.14,54.21,184734.0,48.9145,48.9868,48.9055,48.9687,184734.0
2021-11-05 11:15:00,54.21,54.23,54.04,54.05,168564.0,48.9687,48.9868,48.8151,48.8242,168564.0
2021-11-05 11:20:00,54.05,54.08,54.01,54.04,175205.0,48.8242,48.8513,48.788,48.8151,175205.0
2021-11-05 11:25:00,54.03,54.07,53.98,54.0,79023.0,48.8061,48.8422,48.7609,48.779,79023.0
2021-11-05 11:30:00,54.0,54.14,53.98,54.14,126499.0,48.779,48.9055,48.7609,48.9055,126499.0
2021-11-05 11:35:00,54.14,54.26,54.1,54.26,145618.0,48.9055,49.0139,48.8693,49.0139,145618.0
2021-11-05 11:40:00,54.26,54.27,54.17,54.23,218849.0,49.0139,49.0229,48.9326,48.9868,218849.0
2021-11-05 11:45:00,54.23,54.33,54.2,54.28,225159.0,48.9868,49.0771,48.9597,49.0319,225159.0
2021-11-05 11:50:00,54.27,54.27,54.2,54.25,135572.0,49.0229,49.0229,48.9597,49.0048,135572.0
2021-11-05 11:55:00,54.26,54.26,54.19,54.2,148055.0,49.0139,49.0139,48.9506,48.9597,148055.0
2021-11-05 12:00:00,54.19,54.25,54.18,54.24,128982.0,48.9506,49.0048,48.9416,48.9958,128982.0
2021-11-05 12:05:00,54.24,54.28,54.21,54.23,74514.0,48.9958,49.0319,48.9687,48.9868,74514.0
2021-11-05 12:10:00,54.23,54.26,54.21,54.23,107082.0,48.9868,49.0139,48.9687,48.9868,107082.0
2021-11-05 12:15:00,54.23,54.28,54.22,54.23,100983.0,48.9868,49.0319,48.9777,48.9868,100983.0
2021-11-05 12:20:00,54.23,54.27,54.2,54.27,93840.0,48.9868,49.0229,48.9597,49.0229,93840.0
2021-11-05 12:25:00,54.27,54.28,54.22,54.26,86877.0,49.0229,49.0319,48.9777,49.0139,86877.0
2021-11-05 12:30:00,54.26,54.31,54.23,54.3,105650.0,49.0139,49.059,48.9868,49.05,105650.0
2021-11-05 12:35:00,54.3,54.31,54.24,54.25,79806.0,49.05,49.059,48.9958,49.0048,79806.0
2021-11-05 12:40:00,54.26,54.28,54.23,54.26,77729.0,49.0139,49.0319,48.9868,49.0139,77729.0
2021-11-05 12:45:00,54.25,54.28,54.24,54.26,82492.0,49.0048,49.0319,48.9958,49.0139,82492.0
2021-11-05 12:50:00,54.26,54.3,54.24,54.29,145065.0,49.0139,49.05,48.9958,49.041,145065.0
2021-11-05 12:55:00,54.28,54.29,54.19,54.22,142450.0,49.0319,49.041,48.9506,48.9777,142450.0
2021-11-05 13:00:00,54.21,54.3,54.19,54.26,145900.0,48.9687,49.05,48.9506,49.0139,145900.0
2021-11-05 13:05:00,54.27,54.27,54.17,54.18,79438.0,49.0229,49.0229,48.9326,48.9416,79438.0
2021-11-05 13:10:00,54.18,54.2,54.1,54.1,76245.0,48.9416,48.9597,48.8693,48.8693,76245.0
2021-11-05 13:15:00,54.1,54.21,54.09,54.18,113231.0,48.8693,48.9687,48.8603,48.9416,113231.0
2021-11-05 13:20:00,54.19,54.21,54.12,54.16,112953.0,48.9506,48.9687,48.8874,48.9235,112953.0
2021-11-05 13:25:00,54.16,54.16,54.06,54.06,144642.0,48.9235,48.9235,48.8332,48.8332,144642.0
2021-11-05 13:30:00,54.06,54.08,54.01,54.04,139317.0,48.8332,48.8513,48.788,48.8151,139317.0
2021-11-05 13:35:00,54.04,54.05,53.99,54.02,102270.0,48.8151,48.8242,48.77,48.7971,102270.0
2021-11-05 13:40:00,54.01,54.02,53.96,54.0,95121.0,48.788,48.7971,48.7429,48.779,95121.0
2021-11-05 13:45:00,54.0,54.01,53.91,53.95,121501.0,48.779,48.788,48.6977,48.7338,121501.0
2021-11-05 13:50:00,53.95,54.01,53.93,54.0,114736.0,48.7338,48.788,48.7158,48.779,114736.0
2021-11-05 13:55:00,54.01,54.02,53.97,53.98,108371.0,48.788,48.7971,48.7519,48.7609,108371.0
2021-11-05 14:00:00,53.98,53.99,53.92,53.95,133267.0,48.7609,48.77,48.7067,48.7338,133267.0
2021-11-05 14:05:00,53.94,53.97,53.92,53.94,81112.0,48.7248,48.7519,48.7067,48.7248,81112.0
2021-11-05 14:10:00,53.94,53.96,53.92,53.93,67999.0,48.7248,48.7429,48.7067,48.7158,67999.0
2021-11-05 14:15:00,53.92,54.02,53.9,54.01,144975.0,48.7067,48.7971,48.6887,48.788,144975.0
2021-11-05 14:20:00,54.01,54.02,53.92,53.92,101743.0,48.788,48.7971,48.7067,48.7067,101743.0
2021-11-05 14:25:00,53.92,54.01,53.92,54.01,111226.0,48.7067,48.788,48.7067,48.788,111226.0
2021-11-05 14:30:00,54.01,54.05,53.96,54.01,213718.0,48.788,48.8242,48.7429,48.788,213718.0
2021-11-05 14:35:00,54.02,54.03,53.95,54.01,115177.0,48.7971,48.8061,48.7338,48.788,115177.0
2021-11-05 14:40:00,54.01,54.03,53.92,54.0,256661.0,48.788,48.8061,48.7067,48.779,256661.0
2021-11-05 14:45:00,54.0,54.0,53.94,53.95,104549.0,48.779,48.779,48.7248,48.7338,104549.0
2021-11-05 14:50:00,53.95,53.98,53.93,53.94,77291.0,48.7338,48.7609,48.7158,48.7248,77291.0
2021-11-05 14:55:00,53.94,53.95,53.84,53.88,83931.0,48.7248,48.7338,48.6345,48.6706,83931.0
2021-11-05 15:00:00,53.88,53.89,53.82,53.85,102002.0,48.6706,48.6796,48.6164,48.6435,102002.0
2021-11-05 15:05:00,53.86,53.97,53.85,53.97,69785.0,48.6525,48.7519,48.6435,48.7519,69785.0
2021-11-05 15:10:00,53.97,54.02,53.95,53.98,142252.0,48.7519,48.7971,48.7338,48.7609,142252.0
2021-11-05 15:15:00,53.98,54.01,53.91,53.92,187303.0,48.7609,48.788,48.6977,48.7067,187303.0
2021-11-05 15:20:00,53.93,53.99,53.92,53.98,110140.0,48.7158,48.77,48.7067,48.7609,110140.0
2021-11-05 15:25:00,53.99,53.99,53.93,53.98,135497.0,48.77,48.77,48.7158,48.7609,135497.0
2021-11-05 15:30:00,53.98,54.01,53.89,53.99,220518.0,48.7609,48.788,48.6796,48.77,220518.0
2021-11-05 15:35:00,53.99,54.01,53.91,53.94,259011.0,48.77,48.788,48.6977,48.7248,259011.0
2021-11-05 15:40:00,53.94,53.96,53.85,53.87,299872.0,48.7248,48.7429,48.6435,48.6616,299872.0
2021-11-05 15:45:00,53.87,53.91,53.84,53.89,415266.0,48.6616,48.6977,48.6345,48.6796,415266.0
2021-11-05 15:50:00,53.89,53.99,53.84,53.86,601498.0,48.6796,48.77,48.6345,48.6525,601498.0
2021-11-05 15:55:00,53.85,53.94,53.84,53.91,800208.0,48.6435,48.7248,48.6345,48.6977,800208.0
2021-11-08 09:30:00,53.83,53.85,53.4,53.41,483176.0,48.6254,48.6435,48.237,48.246,483176.0
2021-11-08 09:35:00,53.4,53.64,53.32,53.58,168885.0,48.237,48.4538,48.1647,48.3996,168885.0
2021-11-08 09:40:00,53.59,54.04,53.5,54.01,403790.0,48.4086,48.8151,48.3273,48.788,403790.0
2021-11-08 09:45:00,54.0,54.04,53.81,53.95,179687.0,48.779,48.8151,48.6074,48.7338,179687.0
2021-11-08 09:50:00,53.95,53.98,53.84,53.89,211702.0,48.7338,48.7609,48.6345,48.6796,211702.0
2021-11-08 09:55:00,53.89,53.94,53.72,53.93,150973.0,48.6796,48.7248,48.5261,48.7158,150973.0
2021-11-08 10:00:00,53.94,54.03,53.85,53.86,103056.0,48.7248,48.8061,48.6435,48.6525,103056.0
2021-11-08 10:05:00,53.86,53.87,53.7,53.79,89012.0,48.6525,48.6616,48.508,48.5893,89012.0
2021-11-08 10:10:00,53.78,53.79,53.65,53.69,82132.0,48.5803,48.5893,48.4628,48.499,82132.0
2021-11-08 10:15:00,53.69,53.69,53.59,53.64,95787.0,48.499,48.499,48.4086,48.4538,95787.0
2021-11-08 10:20:00,53.63,53.69,53.52,53.53,108071.0,48.4448,48.499,48.3454,48.3544,108071.0
2021-11-08 10:25:00,53.52,53.56,53.45,53.46,48715.0,48.3454,48.3815,48.2822,48.2912,48715.0
2021-11-08 10:30:00,53.46,53.56,53.42,53.55,78701.0,48.2912,48.3815,48.2551,48.3725,78701.0
2021-11-08 10:35:00,53.55,53.6,53.49,53.49,64184.0,48.3725,48.4177,48.3183,48.3183,64184.0
2021-11-08 10:40:00,53.5,53.51,53.42,53.46,81128.0,48.3273,48.3364,48.2551,48.2912,81128.0
2021-11-08 10:45:00,53.47,53.64,53.46,53.61,73283.0,48.3002,48.4538,48.2912,48.4267,73283.0
2021-11-08 10:50:00,53.61,53.62,53.56,53.62,60870.0,48.4267,48.4357,48.3815,48.4357,60870.0
2021-11-08 10:55:00,53.62,53.64,53.53,53.62,76516.0,48.4357,48.4538,48.3544,48.4357,76516.0
2021-11-08 11:00:00,53.63,53.71,53.62,53.7,67285.0,48.4448,48.517,48.4357,48.508,67285.0
2021-11-08 11:05:00,53.7,53.73,53.62,53.69,94550.0,48.508,48.5351,48.4357,48.499,94550.0
2021-11-08 11:10:00,53.69,53.73,53.66,53.72,112661.0,48.499,48.5351,48.4719,48.5261,112661.0
2021-11-08 11:15:00,53.73,53.76,53.71,53.75,95540.0,48.5351,48.5622,48.517,48.5532,95540.0
2021-11-08 11:20:00,53.74,53.8,53.74,53.77,75072.0,48.5441,48.5983,48.5441,48.5712,75072.0
2021-11-08 11:25:00,53.77,53.8,53.75,53.76,58089.0,48.5712,48.5983,48.5532,48.5622,58089.0
2021-11-08 11:30:00,53.75,53.78,53.75,53.75,54464.0,48.5532,48.5803,48.5532,48.5532,54464.0
2021-11-08 11:35:00,53.76,53.76,53.63,53.66,65259.0,48.5622,48.5622,48.4448,48.4719,65259.0
2021-11-08 11:40:00,53.67,53.73,53.65,53.65,68362.0,48.4809,48.5351,48.4628,48.4628,68362.0
2021-11-08 11:45:00,53.64,53.67,53.64,53.66,47548.0,48.4538,48.4809,48.4538,48.4719,47548.0
2021-11-08 11:50:00,53.66,53.7,53.65,53.68,41074.0,48.4719,48.508,48.4628,48.4899,41074.0
2021-11-08 11:55:00,53.69,53.71,53.64,53.71,78433.0,48.499,48.517,48.4538,48.517,78433.0
2021-11-08 12:00:00,53.72,53.73,53.65,53.66,97556.0,48.5261,48.5351,48.4628,48.4719,97556.0
2021-11-08 12:05:00,53.66,53.69,53.64,53.65,39348.0,48.4719,48.499,48.4538,48.4628,39348.0
2021-11-08 12:10:00,53.66,53.67,53.6,53.61,63642.0,48.4719,48.4809,48.4177,48.4267,63642.0
2021-11-08 12:15:00,53.62,53.66,53.6,53.65,46609.0,48.4357,48.4719,48.4177,48.4628,46609.0
2021-11-08 12:20:00,53.65,53.7,53.63,53.66,69297.0,48.4628,48.508,48.4448,48.4719,69297.0
2021-11-08 12:25:00,53.66,53.68,53.6,53.63,53183.0,48.4719,48.4899,48.4177,48.4448,53183.0
2021-11-08 12:30:00,53.63,53.66,53.6,53.65,50035.0,48.4448,48.4719,48.4177,48.4628,50035.0
2021-11-08 12:35:00,53.65,53.66,53.59,53.6,42095.0,48.4628,48.4719,48.4086,48.4177,42095.0
2021-11-08 12:40:00,53.6,53.6,53.48,53.51,57573.0,48.4177,48.4177,48.3093,48.3364,57573.0
2021-11-08 12:45:00,53.51,53.51,53.47,53.5,69837.0,48.3364,48.3364,48.3002,48.3273,69837.0
2021-11-08 12:50:00,53.5,53.53,53.47,53.5,127931.0,48.3273,48.3544,48.3002,48.3273,127931.0
2021-11-08 12:55:00,53.5,53.51,53.37,53.42,110613.0,48.3273,48.3364,48.2099,48.2551,110613.0
2021-11-08 13:00:00,53.43,53.43,53.38,53.38,53219.0,48.2641,48.2641,48.2189,48.2189,53219.0
2021-11-08 13:05:00,53.38,53.45,53.37,53.45,101117.0,48.2189,48.2822,48.2099,48.2822,101117.0
2021-11-08 13:10:00,53.46,53.46,53.36,53.36,137278.0,48.2912,48.2912,48.2009,48.2009,137278.0
2021-11-08 13:15:00,53.37,53.37,53.25,53.31,109732.0,48.2099,48.2099,48.1015,48.1557,109732.0
2021-11-08 13:20:00,53.3,53.32,53.26,53.27,82038.0,48.1467,48.1647,48.1105,48.1196,82038.0
2021-11-08 13:25:00,53.27,53.33,53.24,53.26,173276.0,48.1196,48.1738,48.0925,48.1105,173276.0
2021-11-08 13:30:00,53.26,53.28,53.22,53.23,84539.0,48.1105,48.1286,48.0744,48.0834,84539.0
2021-11-08 13:35:00,53.24,53.31,53.22,53.25,86109.0,48.0925,48.1557,48.0744,48.1015,86109.0
2021-11-08 13:40:00,53.26,53.4,53.24,53.39,63272.0,48.1105,48.237,48.0925,48.228,63272.0
2021-11-08 13:45:00,53.39,53.43,53.37,53.42,42841.0,48.228,48.2641,48.2099,48.2551,42841.0
2021-11-08 13:50:00,53.42,53.51,53.4,53.5,74927.0,48.2551,48.3364,48.237,48.3273,74927.0
2021-11-08 13:55:00,53.5,53.52,53.47,53.51,51270.0,48.3273,48.3454,48.3002,48.3364,51270.0
2021-11-08 14:00:00,53.51,53.58,53.5,53.58,75360.0,48.3364,48.3996,48.3273,48.3996,75360.0
2021-11-08 14:05:00,53.58,53.67,53.57,53.66,94779.0,48.3996,48.4809,48.3906,48.4719,94779.0
2021-11-08 14:10:00,53.66,53.66,53.59,53.62,68112.0,48.4719,48.4719,48.4086,48.4357,68112.0
2021-11-08 14:15:00,53.62,53.64,53.59,53.62,80515.0,48.4357,48.4538,48.4086,48.4357,80515.0
2021-11-08 14:20:00,53.62,53.63,53.59,53.63,53815.0,48.4357,48.4448,48.4086,48.4448,53815.0
2021-11-08 14:25:00,53.63,53.63,53.59,53.62,76931.0,48.4448,48.4448,48.4086,48.4357,76931.0
2021-11-08 14:30:00,53.62,53.66,53.61,53.65,48882.0,48.4357,48.4719,48.4267,48.4628,48882.0
2021-11-08 14:35:00,53.65,53.65,53.56,53.57,59209.0,48.4628,48.4628,48.3815,48.3906,59209.0
2021-11-08 14:40:00,53.57,53.58,53.52,53.53,61798.0,48.3906,48.3996,48.3454,48.3544,61798.0
2021-11-08 14:45:00,53.52,53.53,53.47,53.5,70575.0,48.3454,48.3544,48.3002,48.3273,70575.0
2021-11-08 14:50:00,53.49,53.5,53.46,53.49,52395.0,48.3183,48.3273,48.2912,48.3183,52395.0
2021-11-08 14:55:00,53.5,53.55,53.48,53.54,56889.0,48.3273,48.3725,48.3093,48.3635,56889.0
2021-11-08 15:00:00,53.54,53.55,53.49,53.51,35528.0,48.3635,48.3725,48.3183,48.3364,35528.0
2021-11-08 15:05:00,53.51,53.53,53.48,53.51,58116.0,48.3364,48.3544,48.3093,48.3364,58116.0
2021-11-08 15:10:00,53.5,53.51,53.46,53.48,56281.0,48.3273,48.3364,48.2912,48.3093,56281.0
2021-11-08 15:15:00,53.48,53.48,53.43,53.44,57597.0,48.3093,48.3093,48.2641,48.2731,57597.0
2021-11-08 15:20:00,53.44,53.46,53.43,53.44,78233.0,48.2731,48.2912,48.2641,48.2731,78233.0
2021-11-08 15:25:00,53.43,53.44,53.35,53.41,132985.0,48.2641,48.2731,48.1918,48.246,132985.0
2021-11-08 15:30:00,53.41,53.45,53.38,53.44,146475.0,48.246,48.2822,48.2189,48.2731,146475.0
2021-11-08 15:35:00,53.44,53.45,53.42,53.44,122286.0,48.2731,48.2822,48.2551,48.2731,122286.0
2021-11-08 15:40:00,53.44,53.44,53.4,53.44,127787.0,48.2731,48.2731,48.237,48.2731,127787.0
2021-11-08 15:45:00,53.44,53.47,53.4,53.46,245953.0,48.2731,48.3002,48.237,48.2912,245953.0
2021-11-08 15:50:00,53.46,53.52,53.43,53.47,498244.0,48.2912,48.3454,48.2641,48.3002,498244.0
2021-11-08 15:55:00,53.47,53.54,53.46,53.48,614719.0,48.3002,48.3635,48.2912,48.3093,614719.0
2021-11-09 09:30:00,53.33,53.73,53.27,53.55,281072.0,48.1738,48.5351,48.1196,48.3725,281072.0
2021-11-09 09:35:00,53.57,53.81,53.42,53.56,163371.0,48.3906,48.6074,48.2551,48.3815,163371.0
2021-11-09 09:40:00,53.55,53.65,53.35,53.36,189404.0,48.3725,48.4628,48.1918,48.2009,189404.0
2021-11-09 09:45:00,53.36,53.65,53.26,53.65,133893.0,48.2009,48.4628,48.1105,48.4628,133893.0
2021-11-09 09:50:00,53.67,53.83,53.52,53.76,224885.0,48.4809,48.6254,48.3454,48.5622,224885.0
2021-11-09 09:55:00,53.75,54.01,53.74,53.96,315132.0,48.5532,48.788,48.5441,48.7429,315132.0
2021-11-09 10:00:00,53.95,53.95,53.73,53.78,225671.0,48.7338,48.7338,48.5351,48.5803,225671.0
2021-11-09 10:05:00,53.77,53.81,53.66,53.67,128986.0,48.5712,48.6074,48.4719,48.4809,128986.0
2021-11-09 10:10:00,53.68,53.78,53.67,53.69,106204.0,48.4899,48.5803,48.4809,48.499,106204.0
2021-11-09 10:15:00,53.69,53.7,53.47,53.5,141868.0,48.499,48.508,48.3002,48.3273,141868.0
2021-11-09 10:20:00,53.49,53.64,53.44,53.59,85344.0,48.3183,48.4538,48.2731,48.4086,85344.0
2021-11-09 10:25:00,53.59,53.61,53.52,53.55,62666.0,48.4086,48.4267,48.3454,48.3725,62666.0
2021-11-09 10:30:00,53.55,53.58,53.5,53.57,84668.0,48.3725,48.3996,48.3273,48.3906,84668.0
2021-11-09 10:35:00,53.57,53.63,53.49,53.49,123486.0,48.3906,48.4448,48.3183,48.3183,123486.0
2021-11-09 10:40:00,53.49,53.55,53.47,53.55,88487.0,48.3183,48.3725,48.3002,48.3725,88487.0
2021-11-09 10:45:00,53.55,53.55,53.47,53.48,57061.0,48.3725,48.3725,48.3002,48.3093,57061.0
2021-11-09 10:50:00,53.49,53.52,53.45,53.51,69569.0,48.3183,48.3454,48.2822,48.3364,69569.0
2021-11-09 10:55:00,53.51,53.58,53.48,53.57,80198.0,48.3364,48.3996,48.3093,48.3906,80198.0
2021-11-09 11:00:00,53.58,53.66,53.55,53.58,129220.0,48.3996,48.4719,48.3725,48.3996,129220.0
2021-11-09 11:05:00,53.57,53.6,53.5,53.54,155302.0,48.3906,48.4177,48.3273,48.3635,155302.0
2021-11-09 11:10:00,53.54,53.54,53.4,53.44,102569.0,48.3635,48.3635,48.237,48.2731,102569.0
2021-11-09 11:15:00,53.44,53.46,53.41,53.45,78072.0,48.2731,48.2912,48.246,48.2822,78072.0
2021-11-09 11:20:00,53.45,53.46,53.41,53.44,54331.0,48.2822,48.2912,48.246,48.2731,54331.0
2021-11-09 11:25:00,53.44,53.45,53.42,53.42,44582.0,48.2731,48.2822,48.2551,48.2551,44582.0
2021-11-09 11:30:00,53.43,53.49,53.42,53.49,59504.0,48.2641,48.3183,48.2551,48.3183,59504.0
2021-11-09 11:35:00,53.49,53.54,53.45,53.53,95846.0,48.3183,48.3635,48.2822,48.3544,95846.0
2021-11-09 11:40:00,53.54,53.6,53.5,53.6,65043.0,48.3635,48.4177,48.3273,48.4177,65043.0
2021-11-09 11:45:00,53.6,53.62,53.54,53.55,71440.0,48.4177,48.4357,48.3635,48.3725,71440.0
2021-11-09 11:50:00,53.56,53.56,53.53,53.53,60229.0,48.3815,48.3815,48.3544,48.3544,60229.0
2021-11-09 11:55:00,53.53,53.57,53.52,53.57,51272.0,48.3544,48.3906,48.3454,48.3906,51272.0
2021-11-09 12:00:00,53.56,53.65,53.51,53.61,120010.0,48.3815,48.4628,48.3364,48.4267,120010.0
2021-11-09 12:05:00,53.61,53.64,53.52,53.53,62742.0,48.4267,48.4538,48.3454,48.3544,62742.0
2021-11-09 12:10:00,53.53,53.62,53.52,53.57,70389.0,48.3544,48.4357,48.3454,48.3906,70389.0
2021-11-09 12:15:00,53.56,53.6,53.55,53.58,65846.0,48.3815,48.4177,48.3725,48.3996,65846.0
2021-11-09 12:20:00,53.58,53.62,53.56,53.6,63516.0,48.3996,48.4357,48.3815,48.4177,63516.0
2021-11-09 12:25:00,53.6,53.63,53.57,53.63,71233.0,48.4177,48.4448,48.3906,48.4448,71233.0
2021-11-09 12:30:00,53.63,53.68,53.6,53.61,63494.0,48.4448,48.4899,48.4177,48.4267,63494.0
2021-11-09 12:35:00,53.6,53.7,53.6,53.7,92115.0,48.4177,48.508,48.4177,48.508,92115.0
2021-11-09 12:40:00,53.7,53.72,53.67,53.7,121958.0,48.508,48.5261,48.4809,48.508,121958.0
2021-11-09 12:45:00,53.71,53.72,53.66,53.69,109562.0,48.517,48.5261,48.4719,48.499,109562.0
2021-11-09 12:50:00,53.68,53.75,53.68,53.73,73410.0,48.4899,48.5532,48.4899,48.5351,73410.0
2021-11-09 12:55:00,53.72,53.76,53.69,53.71,82335.0,48.5261,48.5622,48.499,48.517,82335.0
2021-11-09 13:00:00,53.71,53.74,53.65,53.65,68428.0,48.517,48.5441,48.4628,48.4628,68428.0
2021-11-09 13:05:00,53.65,53.69,53.64,53.66,66313.0,48.4628,48.499,48.4538,48.4719,66313.0
2021-11-09 13:10:00,53.65,53.66,53.52,53.52,143269.0,48.4628,48.4719,48.3454,48.3454,143269.0
2021-11-09 13:15:00,53.53,53.56,53.5,53.55,51301.0,48.3544,48.3815,48.3273,48.3725,51301.0
2021-11-09 13:20:00,53.55,53.57,53.5,53.52,71754.0,48.3725,48.3906,48.3273,48.3454,71754.0
2021-11-09 13:25:00,53.51,53.55,53.51,53.53,58056.0,48.3364,48.3725,48.3364,48.3544,58056.0
2021-11-09 13:30:00,53.53,53.55,53.43,53.43,52258.0,48.3544,48.3725,48.2641,48.2641,52258.0
2021-11-09 13:35:00,53.43,53.45,53.41,53.43,82251.0,48.2641,48.2822,48.246,48.2641,82251.0
2021-11-09 13:40:00,53.44,53.45,53.35,53.37,95176.0,48.2731,48.2822,48.1918,48.2099,95176.0
2021-11-09 13:45:00,53.36,53.39,53.33,53.39,78900.0,48.2009,48.228,48.1738,48.228,78900.0
2021-11-09 13:50:00,53.39,53.43,53.35,53.39,111550.0,48.228,48.2641,48.1918,48.228,111550.0
2021-11-09 13:55:00,53.39,53.47,53.37,53.44,130220.0,48.228,48.3002,48.2099,48.2731,130220.0
2021-11-09 14:00:00,53.44,53.44,53.35,53.36,132716.0,48.2731,48.2731,48.1918,48.2009,132716.0
2021-11-09 14:05:00,53.35,53.42,53.35,53.35,69873.0,48.1918,48.2551,48.1918,48.1918,69873.0
2021-11-09 14:10:00,53.35,53.45,53.34,53.44,101991.0,48.1918,48.2822,48.1828,48.2731,101991.0
2021-11-09 14:15:00,53.44,53.46,53.4,53.4,68253.0,48.2731,48.2912,48.237,48.237,68253.0
2021-11-09 14:20:00,53.4,53.42,53.37,53.4,85203.0,48.237,48.2551,48.2099,48.237,85203.0
2021-11-09 14:25:00,53.4,53.44,53.36,53.37,85276.0,48.237,48.2731,48.2009,48.2099,85276.0
2021-11-09 14:30:00,53.37,53.37,53.32,53.35,110595.0,48.2099,48.2099,48.1647,48.1918,110595.0
2021-11-09 14:35:00,53.34,53.42,53.33,53.42,109157.0,48.1828,48.2551,48.1738,48.2551,109157.0
2021-11-09 14:40:00,53.43,53.49,53.4,53.48,109531.0,48.2641,48.3183,48.237,48.3093,109531.0
2021-11-09 14:45:00,53.47,53.56,53.47,53.56,70944.0,48.3002,48.3815,48.3002,48.3815,70944.0
2021-11-09 14:50:00,53.57,53.62,53.53,53.61,135546.0,48.3906,48.4357,48.3544,48.4267,135546.0
2021-11-09 14:55:00,53.62,53.62,53.55,53.59,82062.0,48.4357,48.4357,48.3725,48.4086,82062.0
2021-11-09 15:00:00,53.59,53.63,53.56,53.62,117036.0,48.4086,48.4448,48.3815,48.4357,117036.0
2021-11-09 15:05:00,53.62,53.63,53.58,53.62,96420.0,48.4357,48.4448,48.3996,48.4357,96420.0
2021-11-09 15:10:00,53.62,53.64,53.57,53.62,97550.0,48.4357,48.4538,48.3906,48.4357,97550.0
2021-11-09 15:15:00,53.62,53.63,53.58,53.6,109403.0,48.4357,48.4448,48.3996,48.4177,109403.0
2021-11-09 15:20:00,53.6,53.63,53.58,53.6,122110.0,48.4177,48.4448,48.3996,48.4177,122110.0
2021-11-09 15:25:00,53.6,53.64,53.59,53.63,95507.0,48.4177,48.4538,48.4086,48.4448,95507.0
2021-11-09 15:30:00,53.63,53.66,53.61,53.65,148639.0,48.4448,48.4719,48.4267,48.4628,148639.0
2021-11-09 15:35:00,53.65,53.69,53.62,53.69,163373.0,48.4628,48.499,48.4357,48.499,163373.0
2021-11-09 15:40:00,53.69,53.72,53.65,53.71,300115.0,48.499,48.5261,48.4628,48.517,300115.0
2021-11-09 15:45:00,53.71,53.76,53.65,53.75,406736.0,48.517,48.5622,48.4628,48.5532,406736.0
2021-11-09 15:50:00,53.75,53.75,53.65,53.71,525585.0,48.5532,48.5532,48.4628,48.517,525585.0
2021-11-09 15:55:00,53.71,53.79,53.69,53.79,664333.0,48.517,48.5893,48.499,48.5893,664333.0
2021-11-10 09:30:00,53.92,54.59,53.78,54.51,571731.0,48.7067,49.3119,48.5803,49.2397,571731.0
2021-11-10 09:35:00,54.52,54.56,54.22,54.26,570009.0,49.2487,49.2849,48.9777,49.0139,570009.0
2021-11-10 09:40:00,54.24,54.26,53.92,53.94,164868.0,48.9958,49.0139,48.7067,48.7248,164868.0
2021-11-10 09:45:00,53.95,54.07,53.77,53.94,131475.0,48.7338,48.8422,48.5712,48.7248,131475.0
2021-11-10 09:50:00,53.95,54.14,53.95,54.05,67186.0,48.7338,48.9055,48.7338,48.8242,67186.0
2021-11-10 09:55:00,54.04,54.06,53.97,54.04,101559.0,48.8151,48.8332,48.7519,48.8151,101559.0
2021-11-10 10:00:00,54.04,54.06,53.91,53.92,151899.0,48.8151,48.8332,48.6977,48.7067,151899.0
2021-11-10 10:05:00,53.92,53.97,53.87,53.96,142958.0,48.7067,48.7519,48.6616,48.7429,142958.0
2021-11-10 10:10:00,53.96,54.01,53.92,53.97,224369.0,48.7429,48.788,48.7067,48.7519,224369.0
2021-11-10 10:15:00,53.98,54.02,53.88,54.01,101572.0,48.7609,48.7971,48.6706,48.788,101572.0
2021-11-10 10:20:00,54.01,54.17,53.98,54.14,163092.0,48.788,48.9326,48.7609,48.9055,163092.0
2021-11-10 10:25:00,54.15,54.15,53.99,54.02,68193.0,48.9145,48.9145,48.77,48.7971,68193.0
2021-11-10 10:30:00,54.02,54.06,53.93,54.06,70880.0,48.7971,48.8332,48.7158,48.8332,70880.0
2021-11-10 10:35:00,54.05,54.12,54.05,54.09,61102.0,48.8242,48.8874,48.8242,48.8603,61102.0
2021-11-10 10:40:00,54.09,54.1,54.02,54.08,65490.0,48.8603,48.8693,48.7971,48.8513,65490.0
2021-11-10 10:45:00,54.09,54.13,54.04,54.05,73254.0,48.8603,48.8964,48.8151,48.8242,73254.0
2021-11-10 10:50:00,54.05,54.05,53.99,54.04,86488.0,48.8242,48.8242,48.77,48.8151,86488.0
2021-11-10 10:55:00,54.04,54.05,53.98,54.0,63692.0,48.8151,48.8242,48.7609,48.779,63692.0
2021-11-10 11:00:00,54.0,54.14,53.99,54.11,72992.0,48.779,48.9055,48.77,48.8784,72992.0
2021-11-10 11:05:00,54.11,54.12,54.05,54.06,45586.0,48.8784,48.8874,48.8242,48.8332,45586.0
2021-11-10 11:10:00,54.05,54.18,54.05,54.18,63953.0,48.8242,48.9416,48.8242,48.9416,63953.0
2021-11-10 11:15:00,54.18,54.21,54.12,54.18,47330.0,48.9416,48.9687,48.8874,48.9416,47330.0
2021-11-10 11:20:00,54.18,54.19,54.13,54.18,68397.0,48.9416,48.9506,48.8964,48.9416,68397.0
2021-11-10 11:25:00,54.17,54.24,54.17,54.22,65588.0,48.9326,48.9958,48.9326,48.9777,65588.0
2021-11-10 11:30:00,54.22,54.26,54.18,54.24,92679.0,48.9777,49.0139,48.9416,48.9958,92679.0
2021-11-10 11:35:00,54.25,54.29,54.22,54.23,98012.0,49.0048,49.041,48.9777,48.9868,98012.0
2021-11-10 11:40:00,54.24,54.28,54.23,54.25,49393.0,48.9958,49.0319,48.9868,49.0048,49393.0
2021-11-10 11:45:00,54.26,54.29,54.23,54.26,41000.0,49.0139,49.041,48.9868,49.0139,41000.0
2021-11-10 11:50:00,54.26,54.33,54.26,54.28,122391.0,49.0139,49.0771,49.0139,49.0319,122391.0
2021-11-10 11:55:00,54.3,54.37,54.29,54.35,31404.0,49.05,49.1132,49.041,49.0952,31404.0
2021-11-10 12:00:00,54.35,54.42,54.32,54.34,124399.0,49.0952,49.1584,49.0681,49.0861,124399.0
2021-11-10 12:05:00,54.35,54.35,54.3,54.34,37144.0,49.0952,49.0952,49.05,49.0861,37144.0
2021-11-10 12:10:00,54.35,54.35,54.3,54.33,70083.0,49.0952,49.0952,49.05,49.0771,70083.0
2021-11-10 12:15:00,54.33,54.35,54.3,54.34,40489.0,49.0771,49.0952,49.05,49.0861,40489.0
2021-11-10 12:20:00,54.33,54.36,54.28,54.32,64636.0,49.0771,49.1042,49.0319,49.0681,64636.0
2021-11-10 12:25:00,54.32,54.33,54.24,54.27,113469.0,49.0681,49.0771,48.9958,49.0229,113469.0
2021-11-10 12:30:00,54.27,54.33,54.27,54.3,248434.0,49.0229,49.0771,49.0229,49.05,248434.0
2021-11-10 12:35:00,54.29,54.34,54.29,54.34,40491.0,49.041,49.0861,49.041,49.0861,40491.0
2021-11-10 12:40:00,54.34,54.37,54.28,54.32,129330.0,49.0861,49.1132,49.0319,49.0681,129330.0
2021-11-10 12:45:00,54.32,54.32,54.27,54.3,115370.0,49.0681,49.0681,49.0229,49.05,115370.0
2021-11-10 12:50:00,54.31,54.31,54.27,54.3,79312.0,49.059,49.059,49.0229,49.05,79312.0
2021-11-10 12:55:00,54.3,54.37,54.3,54.34,34732.0,49.05,49.1132,49.05,49.0861,34732.0
2021-11-10 13:00:00,54.35,54.38,54.26,54.3,118962.0,49.0952,49.1223,49.0139,49.05,118962.0
2021-11-10 13:05:00,54.3,54.38,54.28,54.35,130771.0,49.05,49.1223,49.0319,49.0952,130771.0
2021-11-10 13:10:00,54.36,54.4,54.35,54.36,73625.0,49.1042,49.1403,49.0952,49.1042,73625.0
2021-11-10 13:15:00,54.37,54.42,54.33,54.41,87555.0,49.1132,49.1584,49.0771,49.1494,87555.0
2021-11-10 13:20:00,54.41,54.42,54.35,54.4,78004.0,49.1494,49.1584,49.0952,49.1403,78004.0
2021-11-10 13:25:00,54.4,54.47,54.39,54.44,68892.0,49.1403,49.2036,49.1313,49.1765,68892.0
2021-11-10 13:30:00,54.44,54.47,54.42,54.44,88434.0,49.1765,49.2036,49.1584,49.1765,88434.0
2021-11-10 13:35:00,54.44,54.46,54.41,54.45,56091.0,49.1765,49.1945,49.1494,49.1855,56091.0
2021-11-10 13:40:00,54.45,54.47,54.43,54.45,82116.0,49.1855,49.2036,49.1674,49.1855,82116.0
2021-11-10 13:45:00,54.45,54.46,54.37,54.4,120630.0,49.1855,49.1945,49.1132,49.1403,120630.0
2021-11-10 13:50:00,54.4,54.42,54.32,54.36,308023.0,49.1403,49.1584,49.0681,49.1042,308023.0
2021-11-10 13:55:00,54.36,54.39,54.32,54.38,141931.0,49.1042,49.1313,49.0681,49.1223,141931.0
2021-11-10 14:00:00,54.37,54.37,54.3,54.35,125932.0,49.1132,49.1132,49.05,49.0952,125932.0
2021-11-10 14:05:00,54.34,54.38,54.32,54.35,69614.0,49.0861,49.1223,49.0681,49.0952,69614.0
2021-11-10 14:10:00,54.35,54.36,54.33,54.36,65849.0,49.0952,49.1042,49.0771,49.1042,65849.0
2021-11-10 14:15:00,54.36,54.46,54.35,54.4,85171.0,49.1042,49.1945,49.0952,49.1403,85171.0
2021-11-10 14:20:00,54.39,54.42,54.31,54.34,78616.0,49.1313,49.1584,49.059,49.0861,78616.0
2021-11-10 14:25:00,54.34,54.38,54.32,54.35,242250.0,49.0861,49.1223,49.0681,49.0952,242250.0
2021-11-10 14:30:00,54.36,54.38,54.33,54.36,226281.0,49.1042,49.1223,49.0771,49.1042,226281.0
2021-11-10 14:35:00,54.36,54.41,54.34,54.36,228590.0,49.1042,49.1494,49.0861,49.1042,228590.0
2021-11-10 14:40:00,54.36,54.41,54.33,54.39,106855.0,49.1042,49.1494,49.0771,49.1313,106855.0
2021-11-10 14:45:00,54.4,54.43,54.31,54.32,227308.0,49.1403,49.1674,49.059,49.0681,227308.0
2021-11-10 14:50:00,54.32,54.32,54.16,54.21,131358.0,49.0681,49.0681,48.9235,48.9687,131358.0
2021-11-10 14:55:00,54.21,54.22,54.09,54.09,98206.0,48.9687,48.9777,48.8603,48.8603,98206.0
2021-11-10 15:00:00,54.1,54.19,54.04,54.16,240471.0,48.8693,48.9506,48.8151,48.9235,240471.0
2021-11-10 15:05:00,54.16,54.22,54.12,54.13,86490.0,48.9235,48.9777,48.8874,48.8964,86490.0
2021-11-10 15:10:00,54.13,54.2,54.12,54.2,98633.0,48.8964,48.9597,48.8874,48.9597,98633.0
2021-11-10 15:15:00,54.2,54.22,54.15,54.19,106720.0,48.9597,48.9777,48.9145,48.9506,106720.0
2021-11-10 15:20:00,54.2,54.24,54.17,54.18,161439.0,48.9597,48.9958,48.9326,48.9416,161439.0
2021-11-10 15:25:00,54.17,54.21,54.15,54.16,113378.0,48.9326,48.9687,48.9145,48.9235,113378.0
2021-11-10 15:30:00,54.15,54.24,54.15,54.23,159134.0,48.9145,48.9958,48.9145,48.9868,159134.0
2021-11-10 15:35:00,54.23,54.26,54.19,54.2,150816.0,48.9868,49.0139,48.9506,48.9597,150816.0
2021-11-10 15:40:00,54.2,54.24,54.14,54.16,174826.0,48.9597,48.9958,48.9055,48.9235,174826.0
2021-11-10 15:45:00,54.16,54.27,54.13,54.23,422383.0,48.9235,49.0229,48.8964,48.9868,422383.0
2021-11-10 15:50:00,54.23,54.27,54.17,54.2,523358.0,48.9868,49.0229,48.9326,48.9597,523358.0
2021-11-10 15:55:00,54.21,54.23,54.15,54.18,1147036.0,48.9687,48.9868,48.9145,48.9416,1147036.0
2021-11-11 09:30:00,54.08,54.1,53.44,53.76,671278.0,48.8513,48.8693,48.2731,48.5622,671278.0
2021-11-11 09:35:00,53.75,53.92,53.7,53.88,106478.0,48.5532,48.7067,48.508,48.6706,106478.0
2021-11-11 09:40:00,53.87,53.94,53.67,53.91,180550.0,48.6616,48.7248,48.4809,48.6977,180550.0
2021-11-11 09:45:00,53.91,54.01,53.86,53.91,90721.0,48.6977,48.788,48.6525,48.6977,90721.0
2021-11-11 09:50:00,53.9,54.02,53.88,53.91,102957.0,48.6887,48.7971,48.6706,48.6977,102957.0
2021-11-11 09:55:00,53.91,53.99,53.86,53.89,94428.0,48.6977,48.77,48.6525,48.6796,94428.0
2021-11-11 10:00:00,53.89,54.01,53.86,54.01,77746.0,48.6796,48.788,48.6525,48.788,77746.0
2021-11-11 10:05:00,54.01,54.1,54.01,54.09,55020.0,48.788,48.8693,48.788,48.8603,55020.0
2021-11-11 10:10:00,54.08,54.09,53.97,54.07,68052.0,48.8513,48.8603,48.7519,48.8422,68052.0
2021-11-11 10:15:00,54.07,54.1,54.03,54.07,95615.0,48.8422,48.8693,48.8061,48.8422,95615.0
2021-11-11 10:20:00,54.06,54.09,54.01,54.05,77948.0,48.8332,48.8603,48.788,48.8242,77948.0
2021-11-11 10:25:00,54.06,54.06,53.97,54.0,41732.0,48.8332,48.8332,48.7519,48.779,41732.0
2021-11-11 10:30:00,54.0,54.0,53.93,53.94,103378.0,48.779,48.779,48.7158,48.7248,103378.0
2021-11-11 10:35:00,53.93,53.94,53.89,53.91,135707.0,48.7158,48.7248,48.6796,48.6977,135707.0
2021-11-11 10:40:00,53.91,53.92,53.84,53.86,82822.0,48.6977,48.7067,48.6345,48.6525,82822.0
2021-11-11 10:45:00,53.86,53.9,53.83,53.87,124843.0,48.6525,48.6887,48.6254,48.6616,124843.0
2021-11-11 10:50:00,53.87,53.98,53.83,53.97,55264.0,48.6616,48.7609,48.6254,48.7519,55264.0
2021-11-11 10:55:00,53.98,54.0,53.92,53.99,62960.0,48.7609,48.779,48.7067,48.77,62960.0
2021-11-11 11:00:00,54.0,54.06,53.96,54.05,69965.0,48.779,48.8332,48.7429,48.8242,69965.0
2021-11-11 11:05:00,54.05,54.1,54.04,54.1,58692.0,48.8242,48.8693,48.8151,48.8693,58692.0
2021-11-11 11:10:00,54.1,54.17,54.08,54.17,47755.0,48.8693,48.9326,48.8513,48.9326,47755.0
2021-11-11 11:15:00,54.16,54.18,54.1,54.15,66318.0,48.9235,48.9416,48.8693,48.9145,66318.0
2021-11-11 11:20:00,54.16,54.19,54.11,54.11,58281.0,48.9235,48.9506,48.8784,48.8784,58281.0
2021-11-11 11:25:00,54.11,54.12,54.03,54.05,52636.0,48.8784,48.8874,48.8061,48.8242,52636.0
2021-11-11 11:30:00,54.05,54.05,54.01,54.03,35597.0,48.8242,48.8242,48.788,48.8061,35597.0
2021-11-11 11:35:00,54.03,54.06,54.02,54.05,67282.0,48.8061,48.8332,48.7971,48.8242,67282.0
2021-11-11 11:40:00,54.05,54.1,54.03,54.09,44828.0,48.8242,48.8693,48.8061,48.8603,44828.0
2021-11-11 11:45:00,54.09,54.12,54.04,54.05,35698.0,48.8603,48.8874,48.8151,48.8242,35698.0
2021-11-11 11:50:00,54.04,54.06,53.99,54.0,150193.0,48.8151,48.8332,48.77,48.779,150193.0
2021-11-11 11:55:00,54.01,54.08,53.99,54.07,43533.0,48.788,48.8513,48.77,48.8422,43533.0
2021-11-11 12:00:00,54.08,54.1,54.02,54.03,81706.0,48.8513,48.8693,48.7971,48.8061,81706.0
2021-11-11 12:05:00,54.04,54.06,54.01,54.01,68179.0,48.8151,48.8332,48.788,48.788,68179.0
2021-11-11 12:10:00,54.01,54.02,53.97,53.98,135017.0,48.788,48.7971,48.7519,48.7609,135017.0
2021-11-11 12:15:00,53.98,54.01,53.96,54.01,74136.0,48.7609,48.788,48.7429,48.788,74136.0
2021-11-11 12:20:00,54.01,54.02,53.96,53.98,44880.0,48.788,48.7971,48.7429,48.7609,44880.0
2021-11-11 12:25:00,53.98,54.01,53.95,54.0,40477.0,48.7609,48.788,48.7338,48.779,40477.0
2021-11-11 12:30:00,54.0,54.03,54.0,54.01,35831.0,48.779,48.8061,48.779,48.788,35831.0
2021-11-11 12:35:00,54.01,54.03,53.99,54.0,35616.0,48.788,48.8061,48.77,48.779,35616.0
2021-11-11 12:40:00,54.0,54.01,53.98,54.0,49414.0,48.779,48.788,48.7609,48.779,49414.0
2021-11-11 12:45:00,54.0,54.07,53.99,54.07,41979.0,48.779,48.8422,48.77,48.8422,41979.0
2021-11-11 12:50:00,54.07,54.08,54.02,54.04,36201.0,48.8422,48.8513,48.7971,48.8151,36201.0
2021-11-11 12:55:00,54.05,54.06,54.02,54.05,44966.0,48.8242,48.8332,48.7971,48.8242,44966.0
2021-11-11 13:00:00,54.05,54.07,54.0,54.01,50298.0,48.8242,48.8422,48.779,48.788,50298.0
2021-11-11 13:05:00,54.02,54.05,54.0,54.03,49686.0,48.7971,48.8242,48.779,48.8061,49686.0
2021-11-11 13:10:00,54.03,54.1,54.02,54.1,57573.0,48.8061,48.8693,48.7971,48.8693,57573.0
2021-11-11 13:15:00,54.1,54.11,54.07,54.07,53675.0,48.8693,48.8784,48.8422,48.8422,53675.0
2021-11-11 13:20:00,54.08,54.08,54.03,54.04,45244.0,48.8513,48.8513,48.8061,48.8151,45244.0
2021-11-11 13:25:00,54.03,54.08,54.01,54.08,65516.0,48.8061,48.8513,48.788,48.8513,65516.0
2021-11-11 13:30:00,54.06,54.09,54.01,54.01,47284.0,48.8332,48.8603,48.788,48.788,47284.0
2021-11-11 13:35:00,54.01,54.06,54.01,54.04,57122.0,48.788,48.8332,48.788,48.8151,57122.0
2021-11-11 13:40:00,54.04,54.05,54.01,54.05,52300.0,48.8151,48.8242,48.788,48.8242,52300.0
2021-11-11 13:45:00,54.05,54.06,54.0,54.01,50984.0,48.8242,48.8332,48.779,48.788,50984.0
2021-11-11 13:50:00,54.0,54.04,53.99,54.0,50886.0,48.779,48.8151,48.77,48.779,50886.0
2021-11-11 13:55:00,54.0,54.0,53.92,53.93,39075.0,48.779,48.779,48.7067,48.7158,39075.0
2021-11-11 14:00:00,53.92,53.95,53.91,53.94,87051.0,48.7067,48.7338,48.6977,48.7248,87051.0
2021-11-11 14:05:00,53.94,53.97,53.93,53.97,54158.0,48.7248,48.7519,48.7158,48.7519,54158.0
2021-11-11 14:10:00,53.97,53.98,53.95,53.97,31343.0,48.7519,48.7609,48.7338,48.7519,31343.0
2021-11-11 14:15:00,53.96,53.98,53.96,53.96,21322.0,48.7429,48.7609,48.7429,48.7429,21322.0
2021-11-11 14:20:00,53.97,53.97,53.87,53.87,28974.0,48.7519,48.7519,48.6616,48.6616,28974.0
2021-11-11 14:25:00,53.88,53.88,53.84,53.85,40324.0,48.6706,48.6706,48.6345,48.6435,40324.0
2021-11-11 14:30:00,53.85,53.86,53.79,53.83,53513.0,48.6435,48.6525,48.5893,48.6254,53513.0
2021-11-11 14:35:00,53.83,53.88,53.82,53.87,32274.0,48.6254,48.6706,48.6164,48.6616,32274.0
2021-11-11 14:40:00,53.88,53.94,53.87,53.88,57213.0,48.6706,48.7248,48.6616,48.6706,57213.0
2021-11-11 14:45:00,53.87,53.89,53.84,53.85,38190.0,48.6616,48.6796,48.6345,48.6435,38190.0
2021-11-11 14:50:00,53.85,53.85,53.8,53.8,47336.0,48.6435,48.6435,48.5983,48.5983,47336.0
2021-11-11 14:55:00,53.8,53.82,53.78,53.79,77780.0,48.5983,48.6164,48.5803,48.5893,77780.0
2021-11-11 15:00:00,53.79,53.83,53.75,53.78,110896.0,48.5893,48.6254,48.5532,48.5803,110896.0
2021-11-11 15:05:00,53.77,53.8,53.76,53.77,55130.0,48.5712,48.5983,48.5622,48.5712,55130.0
2021-11-11 15:10:00,53.78,53.78,53.72,53.72,103547.0,48.5803,48.5803,48.5261,48.5261,103547.0
2021-11-11 15:15:00,53.72,53.77,53.71,53.73,77812.0,48.5261,48.5712,48.517,48.5351,77812.0
2021-11-11 15:20:00,53.73,53.74,53.7,53.72,86074.0,48.5351,48.5441,48.508,48.5261,86074.0
2021-11-11 15:25:00,53.71,53.72,53.66,53.69,102625.0,48.517,48.5261,48.4719,48.499,102625.0
2021-11-11 15:30:00,53.7,53.75,53.68,53.69,129155.0,48.508,48.5532,48.4899,48.499,129155.0
2021-11-11 15:35:00,53.69,53.75,53.67,53.73,111952.0,48.499,48.5532,48.4809,48.5351,111952.0
2021-11-11 15:40:00,53.73,53.75,53.7,53.72,115221.0,48.5351,48.5532,48.508,48.5261,115221.0
2021-11-11 15:45:00,53.73,53.73,53.67,53.69,176099.0,48.5351,48.5351,48.4809,48.499,176099.0
2021-11-11 15:50:00,53.68,53.73,53.61,53.65,507821.0,48.4899,48.5351,48.4267,48.4628,507821.0
2021-11-11 15:55:00,53.64,53.69,53.61,53.66,468923.0,48.4538,48.499,48.4267,48.4719,468923.0
2021-11-12 09:30:00,53.96,53.99,53.45,53.74,256894.0,48.7429,48.77,48.2822,48.5441,256894.0
2021-11-12 09:35:00,53.74,53.79,53.54,53.6,121104.0,48.5441,48.5893,48.3635,48.4177,121104.0
2021-11-12 09:40:00,53.63,53.79,53.63,53.74,98588.0,48.4448,48.5893,48.4448,48.5441,98588.0
2021-11-12 09:45:00,53.73,53.79,53.66,53.69,125597.0,48.5351,48.5893,48.4719,48.499,125597.0
2021-11-12 09:50:00,53.69,53.79,53.61,53.63,64867.0,48.499,48.5893,48.4267,48.4448,64867.0
2021-11-12 09:55:00,53.62,53.68,53.55,53.57,57187.0,48.4357,48.4899,48.3725,48.3906,57187.0
2021-11-12 10:00:00,53.57,53.58,53.39,53.42,105044.0,48.3906,48.3996,48.228,48.2551,105044.0
2021-11-12 10:05:00,53.4,53.42,53.33,53.41,152225.0,48.237,48.2551,48.1738,48.246,152225.0
2021-11-12 10:10:00,53.4,53.44,53.39,53.41,120847.0,48.237,48.2731,48.228,48.246,120847.0
2021-11-12 10:15:00,53.4,53.42,53.32,53.38,236011.0,48.237,48.2551,48.1647,48.2189,236011.0
2021-11-12 10:20:00,53.38,53.48,53.3,53.3,257113.0,48.2189,48.3093,48.1467,48.1467,257113.0
2021-11-12 10:25:00,53.31,53.31,53.21,53.22,78481.0,48.1557,48.1557,48.0654,48.0744,78481.0
2021-11-12 10:30:00,53.22,53.22,53.15,53.19,206504.0,48.0744,48.0744,48.0112,48.0473,206504.0
2021-11-12 10:35:00,53.19,53.27,53.18,53.26,127706.0,48.0473,48.1196,48.0383,48.1105,127706.0
2021-11-12 10:40:00,53.26,53.32,53.24,53.28,79339.0,48.1105,48.1647,48.0925,48.1286,79339.0
2021-11-12 10:45:00,53.28,53.32,53.22,53.3,111177.0,48.1286,48.1647,48.0744,48.1467,111177.0
2021-11-12 10:50:00,53.3,53.37,53.3,53.36,99563.0,48.1467,48.2099,48.1467,48.2009,99563.0
2021-11-12 10:55:00,53.35,53.41,53.34,53.4,85463.0,48.1918,48.246,48.1828,48.237,85463.0
2021-11-12 11:00:00,53.41,53.54,53.4,53.48,56586.0,48.246,48.3635,48.237,48.3093,56586.0
2021-11-12 11:05:00,53.48,53.49,53.42,53.47,63059.0,48.3093,48.3183,48.2551,48.3002,63059.0
2021-11-12 11:10:00,53.46,53.49,53.45,53.46,59824.0,48.2912,48.3183,48.2822,48.2912,59824.0
2021-11-12 11:15:00,53.46,53.57,53.45,53.56,97114.0,48.2912,48.3906,48.2822,48.3815,97114.0
2021-11-12 11:20:00,53.56,53.57,53.53,53.54,88928.0,48.3815,48.3906,48.3544,48.3635,88928.0
2021-11-12 11:25:00,53.55,53.6,53.53,53.57,114798.0,48.3725,48.4177,48.3544,48.3906,114798.0
2021-11-12 11:30:00,53.57,53.59,53.52,53.57,146691.0,48.3906,48.4086,48.3454,48.3906,146691.0
2021-11-12 11:35:00,53.57,53.66,53.52,53.66,283005.0,48.3906,48.4719,48.3454,48.4719,283005.0
2021-11-12 11:40:00,53.66,53.72,53.65,53.69,74180.0,48.4719,48.5261,48.4628,48.499,74180.0
2021-11-12 11:45:00,53.69,53.7,53.59,53.63,108279.0,48.499,48.508,48.4086,48.4448,108279.0
2021-11-12 11:50:00,53.63,53.64,53.59,53.64,123550.0,48.4448,48.4538,48.4086,48.4538,123550.0
2021-11-12 11:55:00,53.63,53.67,53.58,53.66,280018.0,48.4448,48.4809,48.3996,48.4719,280018.0
2021-11-12 12:00:00,53.67,53.71,53.65,53.69,66863.0,48.4809,48.517,48.4628,48.499,66863.0
2021-11-12 12:05:00,53.7,53.73,53.66,53.66,63708.0,48.508,48.5351,48.4719,48.4719,63708.0
2021-11-12 12:10:00,53.66,53.69,53.65,53.69,38898.0,48.4719,48.499,48.4628,48.499,38898.0
2021-11-12 12:15:00,53.69,53.72,53.66,53.72,77976.0,48.499,48.5261,48.4719,48.5261,77976.0
2021-11-12 12:20:00,53.71,53.72,53.66,53.69,76978.0,48.517,48.5261,48.4719,48.499,76978.0
2021-11-12 12:25:00,53.7,53.77,53.66,53.77,51801.0,48.508,48.5712,48.4719,48.5712,51801.0
2021-11-12 12:30:00,53.76,53.78,53.74,53.74,60140.0,48.5622,48.5803,48.5441,48.5441,60140.0
2021-11-12 12:35:00,53.74,53.79,53.7,53.72,91206.0,48.5441,48.5893,48.508,48.5261,91206.0
2021-11-12 12:40:00,53.72,53.72,53.64,53.67,92089.0,48.5261,48.5261,48.4538,48.4809,92089.0
2021-11-12 12:45:00,53.68,53.69,53.65,53.67,40757.0,48.4899,48.499,48.4628,48.4809,40757.0
2021-11-12 12:50:00,53.67,53.67,53.6,53.61,151443.0,48.4809,48.4809,48.4177,48.4267,151443.0
2021-11-12 12:55:00,53.6,53.61,53.55,53.57,110005.0,48.4177,48.4267,48.3725,48.3906,110005.0
2021-11-12 13:00:00,53.57,53.6,53.55,53.56,40612.0,48.3906,48.4177,48.3725,48.3815,40612.0
2021-11-12 13:05:00,53.56,53.57,53.51,53.52,54253.0,48.3815,48.3906,48.3364,48.3454,54253.0
2021-11-12 13:10:00,53.51,53.53,53.49,53.5,26700.0,48.3364,48.3544,48.3183,48.3273,26700.0
2021-11-12 13:15:00,53.49,53.56,53.48,53.56,66336.0,48.3183,48.3815,48.3093,48.3815,66336.0
2021-11-12 13:20:00,53.55,53.57,53.53,53.55,50562.0,48.3725,48.3906,48.3544,48.3725,50562.0
2021-11-12 13:25:00,53.55,53.57,53.52,53.55,55799.0,48.3725,48.3906,48.3454,48.3725,55799.0
2021-11-12 13:30:00,53.55,53.6,53.53,53.59,31365.0,48.3725,48.4177,48.3544,48.4086,31365.0
2021-11-12 13:35:00,53.58,53.59,53.53,53.54,65672.0,48.3996,48.4086,48.3544,48.3635,65672.0
2021-11-12 13:40:00,53.54,53.58,53.53,53.57,54989.0,48.3635,48.3996,48.3544,48.3906,54989.0
2021-11-12 13:45:00,53.57,53.61,53.55,53.6,37700.0,48.3906,48.4267,48.3725,48.4177,37700.0
2021-11-12 13:50:00,53.6,53.64,53.59,53.62,24752.0,48.4177,48.4538,48.4086,48.4357,24752.0
2021-11-12 13:55:00,53.63,53.64,53.61,53.63,59249.0,48.4448,48.4538,48.4267,48.4448,59249.0
2021-11-12 14:00:00,53.63,53.64,53.56,53.56,34511.0,48.4448,48.4538,48.3815,48.3815,34511.0
2021-11-12 14:05:00,53.57,53.57,53.47,53.48,50419.0,48.3906,48.3906,48.3002,48.3093,50419.0
2021-11-12 14:10:00,53.49,53.55,53.49,53.54,32002.0,48.3183,48.3725,48.3183,48.3635,32002.0
2021-11-12 14:15:00,53.54,53.58,53.51,53.57,51493.0,48.3635,48.3996,48.3364,48.3906,51493.0
2021-11-12 14:20:00,53.57,53.58,53.49,53.52,84713.0,48.3906,48.3996,48.3183,48.3454,84713.0
2021-11-12 14:25:00,53.52,53.53,53.47,53.5,38725.0,48.3454,48.3544,48.3002,48.3273,38725.0
2021-11-12 14:30:00,53.5,53.5,53.45,53.47,68947.0,48.3273,48.3273,48.2822,48.3002,68947.0
2021-11-12 14:35:00,53.46,53.52,53.46,53.5,37736.0,48.2912,48.3454,48.2912,48.3273,37736.0
2021-11-12 14:40:00,53.49,53.51,53.47,53.47,53913.0,48.3183,48.3364,48.3002,48.3002,53913.0
2021-11-12 14:45:00,53.46,53.51,53.46,53.51,39183.0,48.2912,48.3364,48.2912,48.3364,39183.0
2021-11-12 14:50:00,53.5,53.51,53.49,53.51,33575.0,48.3273,48.3364,48.3183,48.3364,33575.0
2021-11-12 14:55:00,53.51,53.54,53.45,53.48,59740.0,48.3364,48.3635,48.2822,48.3093,59740.0
2021-11-12 15:00:00,53.48,53.52,53.48,53.5,45835.0,48.3093,48.3454,48.3093,48.3273,45835.0
2021-11-12 15:05:00,53.5,53.52,53.47,53.48,83596.0,48.3273,48.3454,48.3002,48.3093,83596.0
2021-11-12 15:10:00,53.47,53.48,53.43,53.44,62975.0,48.3002,48.3093,48.2641,48.2731,62975.0
2021-11-12 15:15:00,53.44,53.48,53.42,53.47,90281.0,48.2731,48.3093,48.2551,48.3002,90281.0
2021-11-12 15:20:00,53.47,53.5,53.45,53.45,83812.0,48.3002,48.3273,48.2822,48.2822,83812.0
2021-11-12 15:25:00,53.45,53.51,53.44,53.51,111371.0,48.2822,48.3364,48.2731,48.3364,111371.0
2021-11-12 15:30:00,53.51,53.6,53.5,53.6,146015.0,48.3364,48.4177,48.3273,48.4177,146015.0
2021-11-12 15:35:00,53.61,53.64,53.58,53.6,108792.0,48.4267,48.4538,48.3996,48.4177,108792.0
2021-11-12 15:40:00,53.6,53.62,53.55,53.56,89868.0,48.4177,48.4357,48.3725,48.3815,89868.0
2021-11-12 15:45:00,53.55,53.56,53.47,53.48,139310.0,48.3725,48.3815,48.3002,48.3093,139310.0
2021-11-12 15:50:00,53.48,53.53,53.47,53.49,310590.0,48.3093,48.3544,48.3002,48.3183,310590.0
2021-11-12 15:55:00,53.48,53.52,53.47,53.5,508203.0,48.3093,48.3454,48.3002,48.3273,508203.0
2021-11-15 09:30:00,53.45,53.73,53.26,53.7,472331.0,48.2822,48.5351,48.1105,48.508,472331.0
2021-11-15 09:35:00,53.69,53.73,53.48,53.48,129615.0,48.499,48.5351,48.3093,48.3093,129615.0
2021-11-15 09:40:00,53.47,53.64,53.41,53.55,163765.0,48.3002,48.4538,48.246,48.3725,163765.0
2021-11-15 09:45:00,53.57,53.65,53.44,53.5,180024.0,48.3906,48.4628,48.2731,48.3273,180024.0
2021-11-15 09:50:00,53.5,53.51,53.34,53.44,247934.0,48.3273,48.3364,48.1828,48.2731,247934.0
2021-11-15 09:55:00,53.43,53.59,53.42,53.52,69762.0,48.2641,48.4086,48.2551,48.3454,69762.0
2021-11-15 10:00:00,53.51,53.51,53.42,53.48,117649.0,48.3364,48.3364,48.2551,48.3093,117649.0
2021-11-15 10:05:00,53.47,53.49,53.41,53.44,75436.0,48.3002,48.3183,48.246,48.2731,75436.0
2021-11-15 10:10:00,53.43,53.52,53.42,53.45,59588.0,48.2641,48.3454,48.2551,48.2822,59588.0
2021-11-15 10:15:00,53.45,53.52,53.42,53.51,90036.0,48.2822,48.3454,48.2551,48.3364,90036.0
2021-11-15 10:20:00,53.51,53.58,53.49,53.53,61680.0,48.3364,48.3996,48.3183,48.3544,61680.0
2021-11-15 10:25:00,53.53,53.57,53.48,53.56,80851.0,48.3544,48.3906,48.3093,48.3815,80851.0
2021-11-15 10:30:00,53.56,53.56,53.45,53.48,78916.0,48.3815,48.3815,48.2822,48.3093,78916.0
2021-11-15 10:35:00,53.49,53.54,53.46,53.52,73430.0,48.3183,48.3635,48.2912,48.3454,73430.0
2021-11-15 10:40:00,53.52,53.54,53.45,53.51,61056.0,48.3454,48.3635,48.2822,48.3364,61056.0
2021-11-15 10:45:00,53.51,53.54,53.48,53.53,65374.0,48.3364,48.3635,48.3093,48.3544,65374.0
2021-11-15 10:50:00,53.53,53.56,53.49,53.5,60638.0,48.3544,48.3815,48.3183,48.3273,60638.0
2021-11-15 10:55:00,53.5,53.52,53.42,53.48,65722.0,48.3273,48.3454,48.2551,48.3093,65722.0
2021-11-15 11:00:00,53.48,53.52,53.46,53.47,67788.0,48.3093,48.3454,48.2912,48.3002,67788.0
2021-11-15 11:05:00,53.46,53.52,53.46,53.5,50295.0,48.2912,48.3454,48.2912,48.3273,50295.0
2021-11-15 11:10:00,53.5,53.5,53.46,53.5,45914.0,48.3273,48.3273,48.2912,48.3273,45914.0
2021-11-15 11:15:00,53.5,53.52,53.46,53.5,67499.0,48.3273,48.3454,48.2912,48.3273,67499.0
2021-11-15 11:20:00,53.5,53.54,53.48,53.5,74977.0,48.3273,48.3635,48.3093,48.3273,74977.0
2021-11-15 11:25:00,53.5,53.51,53.44,53.45,50441.0,48.3273,48.3364,48.2731,48.2822,50441.0
2021-11-15 11:30:00,53.45,53.48,53.4,53.46,101941.0,48.2822,48.3093,48.237,48.2912,101941.0
2021-11-15 11:35:00,53.46,53.53,53.46,53.53,47015.0,48.2912,48.3544,48.2912,48.3544,47015.0
2021-11-15 11:40:00,53.53,53.53,53.34,53.36,96531.0,48.3544,48.3544,48.1828,48.2009,96531.0
2021-11-15 11:45:00,53.36,53.41,53.3,53.4,60481.0,48.2009,48.246,48.1467,48.237,60481.0
2021-11-15 11:50:00,53.4,53.45,53.36,53.44,49380.0,48.237,48.2822,48.2009,48.2731,49380.0
2021-11-15 11:55:00,53.44,53.53,53.44,53.51,59347.0,48.2731,48.3544,48.2731,48.3364,59347.0
2021-11-15 12:00:00,53.5,53.51,53.46,53.48,64108.0,48.3273,48.3364,48.2912,48.3093,64108.0
2021-11-15 12:05:00,53.48,53.53,53.48,53.52,29953.0,48.3093,48.3544,48.3093,48.3454,29953.0
2021-11-15 12:10:00,53.53,53.54,53.48,53.49,32572.0,48.3544,48.3635,48.3093,48.3183,32572.0
2021-11-15 12:15:00,53.49,53.5,53.47,53.48,31817.0,48.3183,48.3273,48.3002,48.3093,31817.0
2021-11-15 12:20:00,53.49,53.5,53.45,53.5,52677.0,48.3183,48.3273,48.2822,48.3273,52677.0
2021-11-15 12:25:00,53.5,53.52,53.49,53.51,28064.0,48.3273,48.3454,48.3183,48.3364,28064.0
2021-11-15 12:30:00,53.51,53.52,53.47,53.49,49511.0,48.3364,48.3454,48.3002,48.3183,49511.0
2021-11-15 12:35:00,53.48,53.5,53.44,53.46,76418.0,48.3093,48.3273,48.2731,48.2912,76418.0
2021-11-15 12:40:00,53.46,53.51,53.45,53.51,105791.0,48.2912,48.3364,48.2822,48.3364,105791.0
2021-11-15 12:45:00,53.51,53.53,53.48,53.51,131034.0,48.3364,48.3544,48.3093,48.3364,131034.0
2021-11-15 12:50:00,53.51,53.54,53.49,53.5,67387.0,48.3364,48.3635,48.3183,48.3273,67387.0
2021-11-15 12:55:00,53.5,53.56,53.5,53.56,34596.0,48.3273,48.3815,48.3273,48.3815,34596.0
2021-11-15 13:00:00,53.56,53.63,53.53,53.62,81580.0,48.3815,48.4448,48.3544,48.4357,81580.0
2021-11-15 13:05:00,53.61,53.61,53.55,53.58,38079.0,48.4267,48.4267,48.3725,48.3996,38079.0
2021-11-15 13:10:00,53.58,53.63,53.58,53.63,45678.0,48.3996,48.4448,48.3996,48.4448,45678.0
2021-11-15 13:15:00,53.62,53.67,53.6,53.63,102903.0,48.4357,48.4809,48.4177,48.4448,102903.0
2021-11-15 13:20:00,53.63,53.66,53.6,53.64,74765.0,48.4448,48.4719,48.4177,48.4538,74765.0
2021-11-15 13:25:00,53.64,53.66,53.62,53.65,43746.0,48.4538,48.4719,48.4357,48.4628,43746.0
2021-11-15 13:30:00,53.65,53.65,53.59,53.6,29698.0,48.4628,48.4628,48.4086,48.4177,29698.0
2021-11-15 13:35:00,53.6,53.6,53.53,53.54,65577.0,48.4177,48.4177,48.3544,48.3635,65577.0
2021-11-15 13:40:00,53.54,53.55,53.5,53.52,36734.0,48.3635,48.3725,48.3273,48.3454,36734.0
2021-11-15 13:45:00,53.52,53.54,53.51,53.53,45773.0,48.3454,48.3635,48.3364,48.3544,45773.0
2021-11-15 13:50:00,53.53,53.53,53.49,53.51,46743.0,48.3544,48.3544,48.3183,48.3364,46743.0
2021-11-15 13:55:00,53.51,53.52,53.46,53.47,70375.0,48.3364,48.3454,48.2912,48.3002,70375.0
2021-11-15 14:00:00,53.47,53.47,53.41,53.44,106672.0,48.3002,48.3002,48.246,48.2731,106672.0
2021-11-15 14:05:00,53.43,53.44,53.41,53.41,64494.0,48.2641,48.2731,48.246,48.246,64494.0
2021-11-15 14:10:00,53.41,53.43,53.39,53.4,36080.0,48.246,48.2641,48.228,48.237,36080.0
2021-11-15 14:15:00,53.4,53.43,53.36,53.43,96242.0,48.237,48.2641,48.2009,48.2641,96242.0
2021-11-15 14:20:00,53.43,53.43,53.35,53.4,98208.0,48.2641,48.2641,48.1918,48.237,98208.0
2021-11-15 14:25:00,53.4,53.4,53.34,53.37,73959.0,48.237,48.237,48.1828,48.2099,73959.0
2021-11-15 14:30:00,53.36,53.41,53.35,53.39,89920.0,48.2009,48.246,48.1918,48.228,89920.0
2021-11-15 14:35:00,53.4,53.4,53.37,53.38,40174.0,48.237,48.237,48.2099,48.2189,40174.0
2021-11-15 14:40:00,53.38,53.41,53.36,53.38,88526.0,48.2189,48.246,48.2009,48.2189,88526.0
2021-11-15 14:45:00,53.36,53.38,53.33,53.35,75668.0,48.2009,48.2189,48.1738,48.1918,75668.0
2021-11-15 14:50:00,53.35,53.36,53.24,53.25,126143.0,48.1918,48.2009,48.0925,48.1015,126143.0
2021-11-15 14:55:00,53.25,53.33,53.24,53.33,209104.0,48.1015,48.1738,48.0925,48.1738,209104.0
2021-11-15 15:00:00,53.33,53.37,53.27,53.36,71057.0,48.1738,48.2099,48.1196,48.2009,71057.0
2021-11-15 15:05:00,53.37,53.38,53.31,53.33,67358.0,48.2099,48.2189,48.1557,48.1738,67358.0
2021-11-15 15:10:00,53.32,53.34,53.3,53.31,79495.0,48.1647,48.1828,48.1467,48.1557,79495.0
2021-11-15 15:15:00,53.31,53.35,53.3,53.32,79199.0,48.1557,48.1918,48.1467,48.1647,79199.0
2021-11-15 15:20:00,53.32,53.33,53.29,53.3,40111.0,48.1647,48.1738,48.1376,48.1467,40111.0
2021-11-15 15:25:00,53.3,53.35,53.3,53.35,73290.0,48.1467,48.1918,48.1467,48.1918,73290.0
2021-11-15 15:30:00,53.35,53.35,53.29,53.29,89195.0,48.1918,48.1918,48.1376,48.1376,89195.0
2021-11-15 15:35:00,53.3,53.37,53.29,53.34,78171.0,48.1467,48.2099,48.1376,48.1828,78171.0
2021-11-15 15:40:00,53.34,53.39,53.3,53.36,119454.0,48.1828,48.228,48.1467,48.2009,119454.0
2021-11-15 15:45:00,53.36,53.37,53.27,53.29,105890.0,48.2009,48.2099,48.1196,48.1376,105890.0
2021-11-15 15:50:00,53.28,53.36,53.27,53.33,283237.0,48.1286,48.2009,48.1196,48.1738,283237.0
2021-11-15 15:55:00,53.33,53.44,53.3,53.37,913939.0,48.1738,48.2731,48.1467,48.2099,913939.0
2021-11-16 09:30:00,53.46,53.61,53.38,53.57,212210.0,48.2912,48.4267,48.2189,48.3906,212210.0
2021-11-16 09:35:00,53.55,53.64,53.4,53.48,117491.0,48.3725,48.4538,48.237,48.3093,117491.0
2021-11-16 09:40:00,53.48,53.53,53.36,53.5,77141.0,48.3093,48.3544,48.2009,48.3273,77141.0
2021-11-16 09:45:00,53.48,53.57,53.44,53.52,85436.0,48.3093,48.3906,48.2731,48.3454,85436.0
2021-11-16 09:50:00,53.53,53.69,53.51,53.61,80382.0,48.3544,48.499,48.3364,48.4267,80382.0
2021-11-16 09:55:00,53.62,53.63,53.55,53.57,69882.0,48.4357,48.4448,48.3725,48.3906,69882.0
2021-11-16 10:00:00,53.57,53.7,53.56,53.66,84721.0,48.3906,48.508,48.3815,48.4719,84721.0
2021-11-16 10:05:00,53.64,53.65,53.5,53.51,76714.0,48.4538,48.4628,48.3273,48.3364,76714.0
2021-11-16 10:10:00,53.5,53.59,53.48,53.49,59854.0,48.3273,48.4086,48.3093,48.3183,59854.0
2021-11-16 10:15:00,53.49,53.52,53.41,53.51,99100.0,48.3183,48.3454,48.246,48.3364,99100.0
2021-11-16 10:20:00,53.5,53.54,53.44,53.53,186546.0,48.3273,48.3635,48.2731,48.3544,186546.0
2021-11-16 10:25:00,53.53,53.53,53.47,53.5,96486.0,48.3544,48.3544,48.3002,48.3273,96486.0
2021-11-16 10:30:00,53.5,53.53,53.47,53.47,75004.0,48.3273,48.3544,48.3002,48.3002,75004.0
2021-11-16 10:35:00,53.47,53.5,53.41,53.47,68561.0,48.3002,48.3273,48.246,48.3002,68561.0
2021-11-16 10:40:00,53.47,53.52,53.46,53.46,78241.0,48.3002,48.3454,48.2912,48.2912,78241.0
2021-11-16 10:45:00,53.47,53.48,53.4,53.41,102039.0,48.3002,48.3093,48.237,48.246,102039.0
2021-11-16 10:50:00,53.4,53.45,53.38,53.44,63107.0,48.237,48.2822,48.2189,48.2731,63107.0
2021-11-16 10:55:00,53.43,53.47,53.4,53.44,72927.0,48.2641,48.3002,48.237,48.2731,72927.0
2021-11-16 11:00:00,53.45,53.59,53.44,53.56,75398.0,48.2822,48.4086,48.2731,48.3815,75398.0
2021-11-16 11:05:00,53.56,53.59,53.53,53.57,103859.0,48.3815,48.4086,48.3544,48.3906,103859.0
2021-11-16 11:10:00,53.56,53.59,53.51,53.58,102137.0,48.3815,48.4086,48.3364,48.3996,102137.0
2021-11-16 11:15:00,53.58,53.67,53.56,53.64,83592.0,48.3996,48.4809,48.3815,48.4538,83592.0
2021-11-16 11:20:00,53.64,53.68,53.63,53.64,66414.0,48.4538,48.4899,48.4448,48.4538,66414.0
2021-11-16 11:25:00,53.64,53.65,53.61,53.63,40177.0,48.4538,48.4628,48.4267,48.4448,40177.0
2021-11-16 11:30:00,53.63,53.66,53.59,53.62,122006.0,48.4448,48.4719,48.4086,48.4357,122006.0
2021-11-16 11:35:00,53.62,53.7,53.61,53.68,100274.0,48.4357,48.508,48.4267,48.4899,100274.0
2021-11-16 11:40:00,53.68,53.73,53.68,53.71,52446.0,48.4899,48.5351,48.4899,48.517,52446.0
2021-11-16 11:45:00,53.7,53.72,53.61,53.62,43973.0,48.508,48.5261,48.4267,48.4357,43973.0
2021-11-16 11:50:00,53.62,53.66,53.6,53.66,55667.0,48.4357,48.4719,48.4177,48.4719,55667.0
2021-11-16 11:55:00,53.66,53.67,53.63,53.63,48584.0,48.4719,48.4809,48.4448,48.4448,48584.0
2021-11-16 12:00:00,53.63,53.7,53.63,53.66,46780.0,48.4448,48.508,48.4448,48.4719,46780.0
2021-11-16 12:05:00,53.66,53.69,53.62,53.64,37659.0,48.4719,48.499,48.4357,48.4538,37659.0
2021-11-16 12:10:00,53.64,53.66,53.62,53.65,53740.0,48.4538,48.4719,48.4357,48.4628,53740.0
2021-11-16 12:15:00,53.65,53.65,53.6,53.61,60052.0,48.4628,48.4628,48.4177,48.4267,60052.0
2021-11-16 12:20:00,53.6,53.62,53.57,53.6,45553.0,48.4177,48.4357,48.3906,48.4177,45553.0
2021-11-16 12:25:00,53.6,53.61,53.57,53.59,90611.0,48.4177,48.4267,48.3906,48.4086,90611.0
2021-11-16 12:30:00,53.59,53.6,53.55,53.57,67225.0,48.4086,48.4177,48.3725,48.3906,67225.0
2021-11-16 12:35:00,53.56,53.57,53.51,53.53,66073.0,48.3815,48.3906,48.3364,48.3544,66073.0
2021-11-16 12:40:00,53.53,53.61,53.53,53.61,102005.0,48.3544,48.4267,48.3544,48.4267,102005.0
2021-11-16 12:45:00,53.61,53.62,53.52,53.52,82240.0,48.4267,48.4357,48.3454,48.3454,82240.0
2021-11-16 12:50:00,53.52,53.53,53.49,53.49,99678.0,48.3454,48.3544,48.3183,48.3183,99678.0
2021-11-16 12:55:00,53.5,53.5,53.43,53.43,90487.0,48.3273,48.3273,48.2641,48.2641,90487.0
2021-11-16 13:00:00,53.44,53.59,53.44,53.58,95132.0,48.2731,48.4086,48.2731,48.3996,95132.0
2021-11-16 13:05:00,53.58,53.59,53.56,53.58,54159.0,48.3996,48.4086,48.3815,48.3996,54159.0
2021-11-16 13:10:00,53.58,53.61,53.55,53.55,48769.0,48.3996,48.4267,48.3725,48.3725,48769.0
2021-11-16 13:15:00,53.55,53.56,53.46,53.5,104917.0,48.3725,48.3815,48.2912,48.3273,104917.0
2021-11-16 13:20:00,53.51,53.56,53.5,53.55,29409.0,48.3364,48.3815,48.3273,48.3725,29409.0
2021-11-16 13:25:00,53.56,53.58,53.5,53.54,80670.0,48.3815,48.3996,48.3273,48.3635,80670.0
2021-11-16 13:30:00,53.54,53.57,53.52,53.57,98915.0,48.3635,48.3906,48.3454,48.3906,98915.0
2021-11-16 13:35:00,53.56,53.57,53.53,53.54,70399.0,48.3815,48.3906,48.3544,48.3635,70399.0
2021-11-16 13:40:00,53.54,53.56,53.53,53.56,58589.0,48.3635,48.3815,48.3544,48.3815,58589.0
2021-11-16 13:45:00,53.55,53.56,53.5,53.51,55385.0,48.3725,48.3815,48.3273,48.3364,55385.0
2021-11-16 13:50:00,53.52,53.55,53.5,53.54,46835.0,48.3454,48.3725,48.3273,48.3635,46835.0
2021-11-16 13:55:00,53.54,53.54,53.48,53.48,61173.0,48.3635,48.3635,48.3093,48.3093,61173.0
2021-11-16 14:00:00,53.48,53.53,53.48,53.52,59940.0,48.3093,48.3544,48.3093,48.3454,59940.0
2021-11-16 14:05:00,53.52,53.52,53.47,53.48,78296.0,48.3454,48.3454,48.3002,48.3093,78296.0
2021-11-16 14:10:00,53.47,53.52,53.44,53.48,126443.0,48.3002,48.3454,48.2731,48.3093,126443.0
2021-11-16 14:15:00,53.47,53.51,53.47,53.5,53421.0,48.3002,48.3364,48.3002,48.3273,53421.0
2021-11-16 14:20:00,53.5,53.5,53.43,53.45,67421.0,48.3273,48.3273,48.2641,48.2822,67421.0
2021-11-16 14:25:00,53.44,53.46,53.43,53.46,51171.0,48.2731,48.2912,48.2641,48.2912,51171.0
2021-11-16 14:30:00,53.46,53.5,53.45,53.46,76658.0,48.2912,48.3273,48.2822,48.2912,76658.0
2021-11-16 14:35:00,53.46,53.46,53.42,53.43,89228.0,48.2912,48.2912,48.2551,48.2641,89228.0
2021-11-16 14:40:00,53.43,53.43,53.4,53.41,65623.0,48.2641,48.2641,48.237,48.246,65623.0
2021-11-16 14:45:00,53.41,53.46,53.41,53.46,68938.0,48.246,48.2912,48.246,48.2912,68938.0
2021-11-16 14:50:00,53.46,53.49,53.44,53.47,107383.0,48.2912,48.3183,48.2731,48.3002,107383.0
2021-11-16 14:55:00,53.47,53.48,53.44,53.44,60318.0,48.3002,48.3093,48.2731,48.2731,60318.0
2021-11-16 15:00:00,53.44,53.48,53.44,53.46,70355.0,48.2731,48.3093,48.2731,48.2912,70355.0
2021-11-16 15:05:00,53.45,53.46,53.36,53.4,98796.0,48.2822,48.2912,48.2009,48.237,98796.0
2021-11-16 15:10:00,53.4,53.42,53.39,53.42,58415.0,48.237,48.2551,48.228,48.2551,58415.0
2021-11-16 15:15:00,53.41,53.42,53.32,53.32,116399.0,48.246,48.2551,48.1647,48.1647,116399.0
2021-11-16 15:20:00,53.33,53.38,53.32,53.37,81043.0,48.1738,48.2189,48.1647,48.2099,81043.0
2021-11-16 15:25:00,53.37,53.37,53.31,53.34,76775.0,48.2099,48.2099,48.1557,48.1828,76775.0
2021-11-16 15:30:00,53.33,53.34,53.29,53.3,104283.0,48.1738,48.1828,48.1376,48.1467,104283.0
2021-11-16 15:35:00,53.31,53.32,53.27,53.29,146730.0,48.1557,48.1647,48.1196,48.1376,146730.0
2021-11-16 15:40:00,53.28,53.33,53.25,53.25,121906.0,48.1286,48.1738,48.1015,48.1015,121906.0
2021-11-16 15:45:00,53.26,53.27,53.15,53.16,227659.0,48.1105,48.1196,48.0112,48.0202,227659.0
2021-11-16 15:50:00,53.16,53.23,53.06,53.08,705449.0,48.0202,48.0834,47.9299,47.9479,705449.0
2021-11-16 15:55:00,53.08,53.14,53.07,53.13,709768.0,47.9479,48.0021,47.9389,47.9931,709768.0
2021-11-17 09:30:00,53.14,53.35,52.92,53.26,418754.0,48.0021,48.1918,47.8034,48.1105,418754.0
2021-11-17 09:35:00,53.25,53.49,53.17,53.39,158160.0,48.1015,48.3183,48.0292,48.228,158160.0
2021-11-17 09:40:00,53.39,53.46,53.2,53.23,252315.0,48.228,48.2912,48.0563,48.0834,252315.0
2021-11-17 09:45:00,53.22,53.24,53.05,53.2,129775.0,48.0744,48.0925,47.9208,48.0563,129775.0
2021-11-17 09:50:00,53.19,53.25,53.11,53.19,127070.0,48.0473,48.1015,47.975,48.0473,127070.0
2021-11-17 09:55:00,53.18,53.21,53.05,53.15,137242.0,48.0383,48.0654,47.9208,48.0112,137242.0
2021-11-17 10:00:00,53.14,53.26,53.13,53.26,133395.0,48.0021,48.1105,47.9931,48.1105,133395.0
2021-11-17 10:05:00,53.25,53.27,53.21,53.23,148462.0,48.1015,48.1196,48.0654,48.0834,148462.0
2021-11-17 10:10:00,53.23,53.25,53.17,53.23,95163.0,48.0834,48.1015,48.0292,48.0834,95163.0
2021-11-17 10:15:00,53.23,53.28,53.23,53.25,135436.0,48.0834,48.1286,48.0834,48.1015,135436.0
2021-11-17 10:20:00,53.25,53.27,53.2,53.2,150874.0,48.1015,48.1196,48.0563,48.0563,150874.0
2021-11-17 10:25:00,53.2,53.24,53.19,53.2,92834.0,48.0563,48.0925,48.0473,48.0563,92834.0
2021-11-17 10:30:00,53.21,53.33,53.19,53.3,104891.0,48.0654,48.1738,48.0473,48.1467,104891.0
2021-11-17 10:35:00,53.31,53.43,53.29,53.43,87367.0,48.1557,48.2641,48.1376,48.2641,87367.0
2021-11-17 10:40:00,53.42,53.44,53.37,53.39,96661.0,48.2551,48.2731,48.2099,48.228,96661.0
2021-11-17 10:45:00,53.39,53.41,53.31,53.32,106788.0,48.228,48.246,48.1557,48.1647,106788.0
2021-11-17 10:50:00,53.32,53.33,53.14,53.14,144740.0,48.1647,48.1738,48.0021,48.0021,144740.0
2021-11-17 10:55:00,53.15,53.27,53.14,53.22,67607.0,48.0112,48.1196,48.0021,48.0744,67607.0
2021-11-17 11:00:00,53.23,53.29,53.23,53.25,60094.0,48.0834,48.1376,48.0834,48.1015,60094.0
2021-11-17 11:05:00,53.25,53.3,53.25,53.28,53391.0,48.1015,48.1467,48.1015,48.1286,53391.0
2021-11-17 11:10:00,53.28,53.3,53.24,53.3,32954.0,48.1286,48.1467,48.0925,48.1467,32954.0
2021-11-17 11:15:00,53.29,53.29,53.16,53.17,69370.0,48.1376,48.1376,48.0202,48.0292,69370.0
2021-11-17 11:20:00,53.18,53.19,53.11,53.14,31376.0,48.0383,48.0473,47.975,48.0021,31376.0
2021-11-17 11:25:00,53.14,53.21,53.14,53.16,89057.0,48.0021,48.0654,48.0021,48.0202,89057.0
2021-11-17 11:30:00,53.17,53.23,53.17,53.22,79360.0,48.0292,48.0834,48.0292,48.0744,79360.0
2021-11-17 11:35:00,53.21,53.25,53.18,53.22,74470.0,48.0654,48.1015,48.0383,48.0744,74470.0
2021-11-17 11:40:00,53.22,53.26,53.21,53.26,64401.0,48.0744,48.1105,48.0654,48.1105,64401.0
2021-11-17 11:45:00,53.25,53.31,53.25,53.3,128964.0,48.1015,48.1557,48.1015,48.1467,128964.0
2021-11-17 11:50:00,53.3,53.31,53.26,53.27,52626.0,48.1467,48.1557,48.1105,48.1196,52626.0
2021-11-17 11:55:00,53.27,53.32,53.26,53.27,54052.0,48.1196,48.1647,48.1105,48.1196,54052.0
2021-11-17 12:00:00,53.28,53.3,53.26,53.3,71542.0,48.1286,48.1467,48.1105,48.1467,71542.0
2021-11-17 12:05:00,53.3,53.3,53.22,53.28,107474.0,48.1467,48.1467,48.0744,48.1286,107474.0
2021-11-17 12:10:00,53.27,53.28,53.22,53.27,47124.0,48.1196,48.1286,48.0744,48.1196,47124.0
2021-11-17 12:15:00,53.27,53.33,53.26,53.29,65009.0,48.1196,48.1738,48.1105,48.1376,65009.0
2021-11-17 12:20:00,53.29,53.33,53.27,53.3,70328.0,48.1376,48.1738,48.1196,48.1467,70328.0
2021-11-17 12:25:00,53.3,53.3,53.25,53.26,35544.0,48.1467,48.1467,48.1015,48.1105,35544.0
2021-11-17 12:30:00,53.26,53.27,53.21,53.26,44961.0,48.1105,48.1196,48.0654,48.1105,44961.0
2021-11-17 12:35:00,53.27,53.29,53.25,53.26,56619.0,48.1196,48.1376,48.1015,48.1105,56619.0
2021-11-17 12:40:00,53.27,53.27,53.22,53.25,47846.0,48.1196,48.1196,48.0744,48.1015,47846.0
2021-11-17 12:45:00,53.24,53.28,53.22,53.26,36493.0,48.0925,48.1286,48.0744,48.1105,36493.0
2021-11-17 12:50:00,53.25,53.28,53.23,53.28,163424.0,48.1015,48.1286,48.0834,48.1286,163424.0
2021-11-17 12:55:00,53.28,53.33,53.26,53.3,61955.0,48.1286,48.1738,48.1105,48.1467,61955.0
2021-11-17 13:00:00,53.29,53.36,53.28,53.34,77845.0,48.1376,48.2009,48.1286,48.1828,77845.0
2021-11-17 13:05:00,53.34,53.39,53.33,53.34,70869.0,48.1828,48.228,48.1738,48.1828,70869.0
2021-11-17 13:10:00,53.34,53.35,53.3,53.32,80489.0,48.1828,48.1918,48.1467,48.1647,80489.0
2021-11-17 13:15:00,53.31,53.36,53.28,53.36,90716.0,48.1557,48.2009,48.1286,48.2009,90716.0
2021-11-17 13:20:00,53.37,53.37,53.3,53.34,53544.0,48.2099,48.2099,48.1467,48.1828,53544.0
2021-11-17 13:25:00,53.34,53.34,53.31,53.32,60451.0,48.1828,48.1828,48.1557,48.1647,60451.0
2021-11-17 13:30:00,53.32,53.35,53.32,53.35,67925.0,48.1647,48.1918,48.1647,48.1918,67925.0
2021-11-17 13:35:00,53.35,53.43,53.34,53.41,72467.0,48.1918,48.2641,48.1828,48.246,72467.0
2021-11-17 13:40:00,53.42,53.52,53.41,53.49,151332.0,48.2551,48.3454,48.246,48.3183,151332.0
2021-11-17 13:45:00,53.5,53.55,53.49,53.52,95777.0,48.3273,48.3725,48.3183,48.3454,95777.0
2021-11-17 13:50:00,53.52,53.54,53.5,53.52,48709.0,48.3454,48.3635,48.3273,48.3454,48709.0
2021-11-17 13:55:00,53.51,53.56,53.51,53.55,54146.0,48.3364,48.3815,48.3364,48.3725,54146.0
2021-11-17 14:00:00,53.55,53.57,53.42,53.42,118231.0,48.3725,48.3906,48.2551,48.2551,118231.0
2021-11-17 14:05:00,53.43,53.47,53.42,53.43,116076.0,48.2641,48.3002,48.2551,48.2641,116076.0
2021-11-17 14:10:00,53.43,53.51,53.42,53.51,77190.0,48.2641,48.3364,48.2551,48.3364,77190.0
2021-11-17 14:15:00,53.51,53.52,53.46,53.5,80598.0,48.3364,48.3454,48.2912,48.3273,80598.0
2021-11-17 14:20:00,53.51,53.57,53.5,53.57,41907.0,48.3364,48.3906,48.3273,48.3906,41907.0
2021-11-17 14:25:00,53.56,53.57,53.49,53.5,74446.0,48.3815,48.3906,48.3183,48.3273,74446.0
2021-11-17 14:30:00,53.49,53.49,53.45,53.49,63459.0,48.3183,48.3183,48.2822,48.3183,63459.0
2021-11-17 14:35:00,53.49,53.52,53.48,53.48,52736.0,48.3183,48.3454,48.3093,48.3093,52736.0
2021-11-17 14:40:00,53.48,53.52,53.48,53.52,42130.0,48.3093,48.3454,48.3093,48.3454,42130.0
2021-11-17 14:45:00,53.52,53.53,53.49,53.53,30111.0,48.3454,48.3544,48.3183,48.3544,30111.0
2021-11-17 14:50:00,53.53,53.54,53.46,53.47,60507.0,48.3544,48.3635,48.2912,48.3002,60507.0
2021-11-17 14:55:00,53.48,53.54,53.47,53.54,55723.0,48.3093,48.3635,48.3002,48.3635,55723.0
2021-11-17 15:00:00,53.54,53.56,53.53,53.55,61679.0,48.3635,48.3815,48.3544,48.3725,61679.0
2021-11-17 15:05:00,53.55,53.6,53.53,53.59,74521.0,48.3725,48.4177,48.3544,48.4086,74521.0
2021-11-17 15:10:00,53.59,53.6,53.56,53.6,39962.0,48.4086,48.4177,48.3815,48.4177,39962.0
2021-11-17 15:15:00,53.6,53.68,53.59,53.62,218404.0,48.4177,48.4899,48.4086,48.4357,218404.0
2021-11-17 15:20:00,53.62,53.69,53.61,53.69,74999.0,48.4357,48.499,48.4267,48.499,74999.0
2021-11-17 15:25:00,53.69,53.72,53.68,53.71,112914.0,48.499,48.5261,48.4899,48.517,112914.0
2021-11-17 15:30:00,53.71,53.74,53.67,53.74,106593.0,48.517,48.5441,48.4809,48.5441,106593.0
2021-11-17 15:35:00,53.73,53.79,53.73,53.78,154350.0,48.5351,48.5893,48.5351,48.5803,154350.0
2021-11-17 15:40:00,53.79,53.79,53.74,53.75,151801.0,48.5893,48.5893,48.5441,48.5532,151801.0
2021-11-17 15:45:00,53.74,53.79,53.71,53.73,175542.0,48.5441,48.5893,48.517,48.5351,175542.0
2021-11-17 15:50:00,53.73,53.74,53.67,53.71,420035.0,48.5351,48.5441,48.4809,48.517,420035.0
2021-11-17 15:55:00,53.71,53.77,53.67,53.75,1000618.0,48.517,48.5712,48.4809,48.5532,1000618.0
2021-11-18 09:30:00,53.15,53.58,53.12,53.58,482187.0,48.0112,48.3996,47.9841,48.3996,482187.0
2021-11-18 09:35:00,53.57,53.61,53.2,53.26,131345.0,48.3906,48.4267,48.0563,48.1105,131345.0
2021-11-18 09:40:00,53.26,53.37,53.1,53.2,207476.0,48.1105,48.2099,47.966,48.0563,207476.0
2021-11-18 09:45:00,53.2,53.35,53.19,53.21,149877.0,48.0563,48.1918,48.0473,48.0654,149877.0
2021-11-18 09:50:00,53.22,53.33,53.2,53.2,115187.0,48.0744,48.1738,48.0563,48.0563,115187.0
2021-11-18 09:55:00,53.2,53.39,53.19,53.39,131907.0,48.0563,48.228,48.0473,48.228,131907.0
2021-11-18 10:00:00,53.4,53.47,53.37,53.38,150413.0,48.237,48.3002,48.2099,48.2189,150413.0
2021-11-18 10:05:00,53.39,53.44,53.29,53.3,100792.0,48.228,48.2731,48.1376,48.1467,100792.0
2021-11-18 10:10:00,53.29,53.32,53.13,53.16,210560.0,48.1376,48.1647,47.9931,48.0202,210560.0
2021-11-18 10:15:00,53.17,53.17,53.02,53.05,217085.0,48.0292,48.0292,47.8937,47.9208,217085.0
2021-11-18 10:20:00,53.04,53.13,53.02,53.03,160920.0,47.9118,47.9931,47.8937,47.9028,160920.0
2021-11-18 10:25:00,53.03,53.03,52.83,52.88,199836.0,47.9028,47.9028,47.7221,47.7673,199836.0
2021-11-18 10:30:00,52.88,52.89,52.78,52.84,104050.0,47.7673,47.7763,47.677,47.7311,104050.0
2021-11-18 10:35:00,52.84,52.89,52.78,52.78,154033.0,47.7311,47.7763,47.677,47.677,154033.0
2021-11-18 10:40:00,52.78,52.83,52.73,52.8,217734.0,47.677,47.7221,47.6318,47.695,217734.0
2021-11-18 10:45:00,52.8,52.89,52.8,52.81,243893.0,47.695,47.7763,47.695,47.704,243893.0
2021-11-18 10:50:00,52.81,52.83,52.75,52.79,94357.0,47.704,47.7221,47.6499,47.686,94357.0
2021-11-18 10:55:00,52.79,52.8,52.73,52.73,125749.0,47.686,47.695,47.6318,47.6318,125749.0
2021-11-18 11:00:00,52.73,52.76,52.69,52.73,164837.0,47.6318,47.6589,47.5957,47.6318,164837.0
2021-11-18 11:05:00,52.73,52.75,52.68,52.73,92107.0,47.6318,47.6499,47.5866,47.6318,92107.0
2021-11-18 11:10:00,52.72,52.9,52.71,52.89,156228.0,47.6228,47.7853,47.6137,47.7763,156228.0
2021-11-18 11:15:00,52.89,52.92,52.86,52.87,71223.0,47.7763,47.8034,47.7492,47.7582,71223.0
2021-11-18 11:20:00,52.87,52.92,52.86,52.86,45950.0,47.7582,47.8034,47.7492,47.7492,45950.0
2021-11-18 11:25:00,52.86,52.88,52.82,52.82,70807.0,47.7492,47.7673,47.7131,47.7131,70807.0
2021-11-18 11:30:00,52.82,52.88,52.77,52.88,125104.0,47.7131,47.7673,47.6679,47.7673,125104.0
2021-11-18 11:35:00,52.87,52.91,52.81,52.84,123835.0,47.7582,47.7944,47.704,47.7311,123835.0
2021-11-18 11:40:00,52.83,52.86,52.81,52.83,92011.0,47.7221,47.7492,47.704,47.7221,92011.0
2021-11-18 11:45:00,52.83,52.98,52.82,52.93,136758.0,47.7221,47.8576,47.7131,47.8124,136758.0
2021-11-18 11:50:00,52.94,53.01,52.93,52.96,71379.0,47.8215,47.8847,47.8124,47.8395,71379.0
2021-11-18 11:55:00,52.96,53.02,52.95,53.0,110256.0,47.8395,47.8937,47.8305,47.8757,110256.0
2021-11-18 12:00:00,53.0,53.06,52.99,53.0,116758.0,47.8757,47.9299,47.8666,47.8757,116758.0
2021-11-18 12:05:00,53.0,53.0,52.94,52.99,107109.0,47.8757,47.8757,47.8215,47.8666,107109.0
2021-11-18 12:10:00,52.99,53.02,52.97,53.01,42292.0,47.8666,47.8937,47.8486,47.8847,42292.0
2021-11-18 12:15:00,53.01,53.03,52.99,53.01,44382.0,47.8847,47.9028,47.8666,47.8847,44382.0
2021-11-18 12:20:00,53.01,53.04,53.0,53.04,34220.0,47.8847,47.9118,47.8757,47.9118,34220.0
2021-11-18 12:25:00,53.03,53.05,52.97,52.97,115611.0,47.9028,47.9208,47.8486,47.8486,115611.0
2021-11-18 12:30:00,52.96,53.01,52.93,52.95,78112.0,47.8395,47.8847,47.8124,47.8305,78112.0
2021-11-18 12:35:00,52.95,52.95,52.92,52.95,30601.0,47.8305,47.8305,47.8034,47.8305,30601.0
2021-11-18 12:40:00,52.95,52.97,52.94,52.97,32426.0,47.8305,47.8486,47.8215,47.8486,32426.0
2021-11-18 12:45:00,52.98,52.99,52.87,52.88,57793.0,47.8576,47.8666,47.7582,47.7673,57793.0
2021-11-18 12:50:00,52.88,52.91,52.84,52.85,126685.0,47.7673,47.7944,47.7311,47.7402,126685.0
2021-11-18 12:55:00,52.84,52.87,52.81,52.82,36091.0,47.7311,47.7582,47.704,47.7131,36091.0
2021-11-18 13:00:00,52.82,52.83,52.79,52.81,102250.0,47.7131,47.7221,47.686,47.704,102250.0
2021-11-18 13:05:00,52.81,52.87,52.77,52.78,115085.0,47.704,47.7582,47.6679,47.677,115085.0
2021-11-18 13:10:00,52.78,52.79,52.74,52.74,45911.0,47.677,47.686,47.6408,47.6408,45911.0
2021-11-18 13:15:00,52.74,52.8,52.68,52.77,253598.0,47.6408,47.695,47.5866,47.6679,253598.0
2021-11-18 13:20:00,52.77,52.77,52.71,52.76,55099.0,47.6679,47.6679,47.6137,47.6589,55099.0
2021-11-18 13:25:00,52.76,52.77,52.75,52.76,34719.0,47.6589,47.6679,47.6499,47.6589,34719.0
2021-11-18 13:30:00,52.77,52.79,52.74,52.78,70810.0,47.6679,47.686,47.6408,47.677,70810.0
2021-11-18 13:35:00,52.78,52.84,52.75,52.81,49354.0,47.677,47.7311,47.6499,47.704,49354.0
2021-11-18 13:40:00,52.82,52.85,52.81,52.85,49825.0,47.7131,47.7402,47.704,47.7402,49825.0
2021-11-18 13:45:00,52.85,52.89,52.84,52.89,42232.0,47.7402,47.7763,47.7311,47.7763,42232.0
2021-11-18 13:50:00,52.89,52.91,52.87,52.88,71438.0,47.7763,47.7944,47.7582,47.7673,71438.0
2021-11-18 13:55:00,52.89,52.95,52.85,52.94,195508.0,47.7763,47.8305,47.7402,47.8215,195508.0
2021-11-18 14:00:00,52.93,52.95,52.9,52.93,65681.0,47.8124,47.8305,47.7853,47.8124,65681.0
2021-11-18 14:05:00,52.93,52.94,52.88,52.89,61529.0,47.8124,47.8215,47.7673,47.7763,61529.0
2021-11-18 14:10:00,52.88,52.89,52.84,52.85,210105.0,47.7673,47.7763,47.7311,47.7402,210105.0
2021-11-18 14:15:00,52.85,52.9,52.84,52.89,52924.0,47.7402,47.7853,47.7311,47.7763,52924.0
2021-11-18 14:20:00,52.89,52.99,52.88,52.98,121286.0,47.7763,47.8666,47.7673,47.8576,121286.0
2021-11-18 14:25:00,52.98,52.98,52.88,52.92,61636.0,47.8576,47.8576,47.7673,47.8034,61636.0
2021-11-18 14:30:00,52.92,52.93,52.89,52.91,70569.0,47.8034,47.8124,47.7763,47.7944,70569.0
2021-11-18 14:35:00,52.91,52.93,52.88,52.89,54083.0,47.7944,47.8124,47.7673,47.7763,54083.0
2021-11-18 14:40:00,52.89,52.93,52.88,52.93,71325.0,47.7763,47.8124,47.7673,47.8124,71325.0
2021-11-18 14:45:00,52.92,52.98,52.92,52.94,79305.0,47.8034,47.8576,47.8034,47.8215,79305.0
2021-11-18 14:50:00,52.93,52.98,52.92,52.95,166730.0,47.8124,47.8576,47.8034,47.8305,166730.0
2021-11-18 14:55:00,52.95,52.97,52.94,52.96,63173.0,47.8305,47.8486,47.8215,47.8395,63173.0
2021-11-18 15:00:00,52.96,52.99,52.96,52.97,98673.0,47.8395,47.8666,47.8395,47.8486,98673.0
2021-11-18 15:05:00,52.97,52.98,52.92,52.95,67519.0,47.8486,47.8576,47.8034,47.8305,67519.0
2021-11-18 15:10:00,52.96,52.97,52.92,52.94,47792.0,47.8395,47.8486,47.8034,47.8215,47792.0
2021-11-18 15:15:00,52.94,52.95,52.9,52.91,50585.0,47.8215,47.8305,47.7853,47.7944,50585.0
2021-11-18 15:20:00,52.91,52.91,52.84,52.85,98846.0,47.7944,47.7944,47.7311,47.7402,98846.0
2021-11-18 15:25:00,52.86,52.9,52.83,52.89,78249.0,47.7492,47.7853,47.7221,47.7763,78249.0
2021-11-18 15:30:00,52.88,52.89,52.82,52.84,111550.0,47.7673,47.7763,47.7131,47.7311,111550.0
2021-11-18 15:35:00,52.84,52.87,52.79,52.83,156593.0,47.7311,47.7582,47.686,47.7221,156593.0
2021-11-18 15:40:00,52.83,52.91,52.83,52.89,264674.0,47.7221,47.7944,47.7221,47.7763,264674.0
2021-11-18 15:45:00,52.89,52.92,52.85,52.86,241269.0,47.7763,47.8034,47.7402,47.7492,241269.0
2021-11-18 15:50:00,52.85,52.9,52.77,52.79,851376.0,47.7402,47.7853,47.6679,47.686,851376.0
2021-11-18 15:55:00,52.79,52.79,52.73,52.78,923459.0,47.686,47.686,47.6318,47.677,923459.0
2021-11-19 09:30:00,52.74,52.79,52.44,52.55,1348558.0,47.6408,47.686,47.3698,47.4692,1348558.0
2021-11-19 09:35:00,52.56,52.77,52.52,52.67,369825.0,47.4782,47.6679,47.4421,47.5776,369825.0
2021-11-19 09:40:00,52.67,52.78,52.34,52.44,273115.0,47.5776,47.677,47.2795,47.3698,273115.0
2021-11-19 09:45:00,52.44,52.58,52.35,52.54,161501.0,47.3698,47.4963,47.2885,47.4602,161501.0
2021-11-19 09:50:00,52.55,52.57,52.39,52.41,190221.0,47.4692,47.4873,47.3247,47.3427,190221.0
2021-11-19 09:55:00,52.41,52.43,52.31,52.41,110083.0,47.3427,47.3608,47.2524,47.3427,110083.0
2021-11-19 10:00:00,52.4,52.43,52.27,52.28,113300.0,47.3337,47.3608,47.2163,47.2253,113300.0
2021-11-19 10:05:00,52.28,52.29,52.19,52.26,131748.0,47.2253,47.2343,47.144,47.2072,131748.0
2021-11-19 10:10:00,52.25,52.37,52.23,52.32,160186.0,47.1982,47.3066,47.1801,47.2614,160186.0
2021-11-19 10:15:00,52.33,52.38,52.24,52.3,77847.0,47.2705,47.3156,47.1892,47.2434,77847.0
2021-11-19 10:20:00,52.3,52.31,52.17,52.2,69709.0,47.2434,47.2524,47.1259,47.153,69709.0
2021-11-19 10:25:00,52.19,52.22,52.07,52.09,190307.0,47.144,47.1711,47.0356,47.0537,190307.0
2021-11-19 10:30:00,52.09,52.2,52.08,52.19,115194.0,47.0537,47.153,47.0446,47.144,115194.0
2021-11-19 10:35:00,52.18,52.22,52.17,52.21,95783.0,47.135,47.1711,47.1259,47.1621,95783.0
2021-11-19 10:40:00,52.21,52.23,52.15,52.17,105825.0,47.1621,47.1801,47.1079,47.1259,105825.0
2021-11-19 10:45:00,52.17,52.21,52.1,52.15,151504.0,47.1259,47.1621,47.0627,47.1079,151504.0
2021-11-19 10:50:00,52.15,52.23,52.14,52.23,136103.0,47.1079,47.1801,47.0988,47.1801,136103.0
2021-11-19 10:55:00,52.23,52.24,52.15,52.15,132128.0,47.1801,47.1892,47.1079,47.1079,132128.0
2021-11-19 11:00:00,52.16,52.32,52.14,52.31,79861.0,47.1169,47.2614,47.0988,47.2524,79861.0
2021-11-19 11:05:00,52.31,52.37,52.31,52.33,56506.0,47.2524,47.3066,47.2524,47.2705,56506.0
2021-11-19 11:10:00,52.33,52.34,52.27,52.29,93830.0,47.2705,47.2795,47.2163,47.2343,93830.0
2021-11-19 11:15:00,52.29,52.31,52.25,52.26,63278.0,47.2343,47.2524,47.1982,47.2072,63278.0
2021-11-19 11:20:00,52.27,52.27,52.15,52.18,111642.0,47.2163,47.2163,47.1079,47.135,111642.0
2021-11-19 11:25:00,52.19,52.23,52.14,52.2,115083.0,47.144,47.1801,47.0988,47.153,115083.0
2021-11-19 11:30:00,52.19,52.22,52.09,52.1,96028.0,47.144,47.1711,47.0537,47.0627,96028.0
2021-11-19 11:35:00,52.1,52.13,52.08,52.13,81089.0,47.0627,47.0898,47.0446,47.0898,81089.0
2021-11-19 11:40:00,52.12,52.13,52.03,52.05,114090.0,47.0808,47.0898,46.9995,47.0175,114090.0
2021-11-19 11:45:00,52.05,52.1,52.01,52.02,97058.0,47.0175,47.0627,46.9814,46.9904,97058.0
2021-11-19 11:50:00,52.01,52.02,51.98,52.0,64286.0,46.9814,46.9904,46.9543,46.9724,64286.0
2021-11-19 11:55:00,52.0,52.0,51.9,51.93,75374.0,46.9724,46.9724,46.882,46.9091,75374.0
2021-11-19 12:00:00,51.94,52.02,51.93,51.94,77928.0,46.9182,46.9904,46.9091,46.9182,77928.0
2021-11-19 12:05:00,51.93,51.96,51.91,51.93,74098.0,46.9091,46.9362,46.8911,46.9091,74098.0
2021-11-19 12:10:00,51.94,51.98,51.93,51.93,48339.0,46.9182,46.9543,46.9091,46.9091,48339.0
2021-11-19 12:15:00,51.94,51.94,51.81,51.85,136224.0,46.9182,46.9182,46.8007,46.8369,136224.0
2021-11-19 12:20:00,51.86,51.88,51.82,51.83,128017.0,46.8459,46.864,46.8098,46.8188,128017.0
2021-11-19 12:25:00,51.84,51.85,51.78,51.81,145518.0,46.8278,46.8369,46.7736,46.8007,145518.0
2021-11-19 12:30:00,51.82,51.87,51.81,51.83,101631.0,46.8098,46.8549,46.8007,46.8188,101631.0
2021-11-19 12:35:00,51.83,51.85,51.79,51.79,154686.0,46.8188,46.8369,46.7827,46.7827,154686.0
2021-11-19 12:40:00,51.79,51.83,51.75,51.82,152753.0,46.7827,46.8188,46.7465,46.8098,152753.0
2021-11-19 12:45:00,51.82,51.82,51.77,51.8,114768.0,46.8098,46.8098,46.7646,46.7917,114768.0
2021-11-19 12:50:00,51.8,51.89,51.75,51.87,147862.0,46.7917,46.873,46.7465,46.8549,147862.0
2021-11-19 12:55:00,51.87,51.9,51.77,51.77,108522.0,46.8549,46.882,46.7646,46.7646,108522.0
2021-11-19 13:00:00,51.76,51.8,51.73,51.74,192017.0,46.7556,46.7917,46.7285,46.7375,192017.0
2021-11-19 13:05:00,51.74,51.75,51.64,51.65,111304.0,46.7375,46.7465,46.6472,46.6562,111304.0
2021-11-19 13:10:00,51.64,51.81,51.64,51.8,172709.0,46.6472,46.8007,46.6472,46.7917,172709.0
2021-11-19 13:15:00,51.8,51.86,51.75,51.85,81485.0,46.7917,46.8459,46.7465,46.8369,81485.0
2021-11-19 13:20:00,51.85,51.85,51.8,51.83,44273.0,46.8369,46.8369,46.7917,46.8188,44273.0
2021-11-19 13:25:00,51.83,51.91,51.81,51.82,90875.0,46.8188,46.8911,46.8007,46.8098,90875.0
2021-11-19 13:30:00,51.8,51.8,51.74,51.74,56025.0,46.7917,46.7917,46.7375,46.7375,56025.0
2021-11-19 13:35:00,51.74,51.75,51.63,51.64,68036.0,46.7375,46.7465,46.6381,46.6472,68036.0
2021-11-19 13:40:00,51.64,51.8,51.61,51.79,160479.0,46.6472,46.7917,46.6201,46.7827,160479.0
2021-11-19 13:45:00,51.78,51.86,51.77,51.85,89632.0,46.7736,46.8459,46.7646,46.8369,89632.0
2021-11-19 13:50:00,51.86,51.86,51.8,51.82,60610.0,46.8459,46.8459,46.7917,46.8098,60610.0
2021-11-19 13:55:00,51.82,51.84,51.77,51.8,110526.0,46.8098,46.8278,46.7646,46.7917,110526.0
2021-11-19 14:00:00,51.8,51.84,51.78,51.84,46260.0,46.7917,46.8278,46.7736,46.8278,46260.0
2021-11-19 14:05:00,51.84,51.87,51.82,51.85,57318.0,46.8278,46.8549,46.8098,46.8369,57318.0
2021-11-19 14:10:00,51.86,51.9,51.85,51.89,58059.0,46.8459,46.882,46.8369,46.873,58059.0
2021-11-19 14:15:00,51.88,51.96,51.86,51.95,135377.0,46.864,46.9362,46.8459,46.9272,135377.0
2021-11-19 14:20:00,51.94,52.0,51.88,51.91,137493.0,46.9182,46.9724,46.864,46.8911,137493.0
2021-11-19 14:25:00,51.91,51.97,51.9,51.92,83508.0,46.8911,46.9453,46.882,46.9001,83508.0
2021-11-19 14:30:00,51.92,51.95,51.87,51.92,78779.0,46.9001,46.9272,46.8549,46.9001,78779.0
2021-11-19 14:35:00,51.91,52.0,51.9,51.98,110950.0,46.8911,46.9724,46.882,46.9543,110950.0
2021-11-19 14:40:00,51.98,51.99,51.91,51.96,64159.0,46.9543,46.9633,46.8911,46.9362,64159.0
2021-11-19 14:45:00,51.96,51.98,51.94,51.97,72182.0,46.9362,46.9543,46.9182,46.9453,72182.0
2021-11-19 14:50:00,51.98,52.04,51.97,52.01,76824.0,46.9543,47.0085,46.9453,46.9814,76824.0
2021-11-19 14:55:00,52.01,52.03,51.95,51.97,53372.0,46.9814,46.9995,46.9272,46.9453,53372.0
2021-11-19 15:00:00,51.97,52.03,51.95,51.99,42246.0,46.9453,46.9995,46.9272,46.9633,42246.0
2021-11-19 15:05:00,51.99,52.03,51.95,51.99,300161.0,46.9633,46.9995,46.9272,46.9633,300161.0
2021-11-19 15:10:00,51.98,51.98,51.88,51.9,75636.0,46.9543,46.9543,46.864,46.882,75636.0
2021-11-19 15:15:00,51.9,51.93,51.87,51.9,135762.0,46.882,46.9091,46.8549,46.882,135762.0
2021-11-19 15:20:00,51.91,51.91,51.84,51.85,123117.0,46.8911,46.8911,46.8278,46.8369,123117.0
2021-11-19 15:25:00,51.84,51.86,51.81,51.86,134887.0,46.8278,46.8459,46.8007,46.8459,134887.0
2021-11-19 15:30:00,51.85,51.91,51.82,51.91,160970.0,46.8369,46.8911,46.8098,46.8911,160970.0
2021-11-19 15:35:00,51.91,51.92,51.87,51.89,151170.0,46.8911,46.9001,46.8549,46.873,151170.0
2021-11-19 15:40:00,51.89,51.89,51.81,51.81,210044.0,46.873,46.873,46.8007,46.8007,210044.0
2021-11-19 15:45:00,51.82,51.94,51.8,51.94,327139.0,46.8098,46.9182,46.7917,46.9182,327139.0
2021-11-19 15:50:00,51.93,52.03,51.86,51.88,759427.0,46.9091,46.9995,46.8459,46.864,759427.0
2021-11-19 15:55:00,51.88,51.97,51.86,51.92,791000.0,46.864,46.9453,46.8459,46.9001,791000.0
2021-11-22 09:30:00,51.7,51.76,51.14,51.3,579644.0,46.7014,46.7556,46.1955,46.34,579644.0
2021-11-22 09:35:00,51.31,51.53,51.14,51.21,362627.0,46.3491,46.5478,46.1955,46.2587,362627.0
2021-11-22 09:40:00,51.22,51.84,51.22,51.73,298115.0,46.2678,46.8278,46.2678,46.7285,298115.0
2021-11-22 09:45:00,51.75,51.86,51.66,51.71,187503.0,46.7465,46.8459,46.6652,46.7104,187503.0
2021-11-22 09:50:00,51.71,51.75,51.64,51.65,136853.0,46.7104,46.7465,46.6472,46.6562,136853.0
2021-11-22 09:55:00,51.65,51.72,51.56,51.7,76803.0,46.6562,46.7194,46.5749,46.7014,76803.0
2021-11-22 10:00:00,51.7,51.79,51.65,51.75,146180.0,46.7014,46.7827,46.6562,46.7465,146180.0
2021-11-22 10:05:00,51.74,51.91,51.67,51.87,79969.0,46.7375,46.8911,46.6743,46.8549,79969.0
2021-11-22 10:10:00,51.86,51.86,51.75,51.8,77956.0,46.8459,46.8459,46.7465,46.7917,77956.0
2021-11-22 10:15:00,51.8,51.92,51.79,51.87,91846.0,46.7917,46.9001,46.7827,46.8549,91846.0
2021-11-22 10:20:00,51.88,51.89,51.82,51.88,43439.0,46.864,46.873,46.8098,46.864,43439.0
2021-11-22 10:25:00,51.88,51.97,51.87,51.97,77954.0,46.864,46.9453,46.8549,46.9453,77954.0
2021-11-22 10:30:00,51.96,52.02,51.95,51.96,114471.0,46.9362,46.9904,46.9272,46.9362,114471.0
2021-11-22 10:35:00,51.96,52.05,51.96,52.01,100026.0,46.9362,47.0175,46.9362,46.9814,100026.0
2021-11-22 10:40:00,52.02,52.04,51.94,51.95,101431.0,46.9904,47.0085,46.9182,46.9272,101431.0
2021-11-22 10:45:00,51.95,52.06,51.94,52.03,72675.0,46.9272,47.0266,46.9182,46.9995,72675.0
2021-11-22 10:50:00,52.04,52.06,51.98,52.02,82271.0,47.0085,47.0266,46.9543,46.9904,82271.0
2021-11-22 10:55:00,52.03,52.06,51.98,52.03,85776.0,46.9995,47.0266,46.9543,46.9995,85776.0
2021-11-22 11:00:00,52.02,52.11,51.98,52.1,70918.0,46.9904,47.0717,46.9543,47.0627,70918.0
2021-11-22 11:05:00,52.11,52.12,52.01,52.06,113350.0,47.0717,47.0808,46.9814,47.0266,113350.0
2021-11-22 11:10:00,52.07,52.17,52.05,52.17,129099.0,47.0356,47.1259,47.0175,47.1259,129099.0
2021-11-22 11:15:00,52.18,52.32,52.13,52.27,119948.0,47.135,47.2614,47.0898,47.2163,119948.0
2021-11-22 11:20:00,52.27,52.29,52.21,52.29,189860.0,47.2163,47.2343,47.1621,47.2343,189860.0
2021-11-22 11:25:00,52.29,52.33,52.25,52.3,106640.0,47.2343,47.2705,47.1982,47.2434,106640.0
2021-11-22 11:30:00,52.31,52.31,52.2,52.27,139200.0,47.2524,47.2524,47.153,47.2163,139200.0
2021-11-22 11:35:00,52.28,52.31,52.2,52.3,119664.0,47.2253,47.2524,47.153,47.2434,119664.0
2021-11-22 11:40:00,52.3,52.39,52.24,52.38,112646.0,47.2434,47.3247,47.1892,47.3156,112646.0
2021-11-22 11:45:00,52.38,52.41,52.26,52.31,168577.0,47.3156,47.3427,47.2072,47.2524,168577.0
2021-11-22 11:50:00,52.31,52.32,52.23,52.29,92013.0,47.2524,47.2614,47.1801,47.2343,92013.0
2021-11-22 11:55:00,52.28,52.45,52.24,52.36,220833.0,47.2253,47.3789,47.1892,47.2976,220833.0
2021-11-22 12:00:00,52.36,52.52,52.32,52.5,133551.0,47.2976,47.4421,47.2614,47.424,133551.0
2021-11-22 12:05:00,52.51,52.53,52.35,52.37,150702.0,47.4331,47.4511,47.2885,47.3066,150702.0
2021-11-22 12:10:00,52.36,52.39,52.17,52.23,99119.0,47.2976,47.3247,47.1259,47.1801,99119.0
2021-11-22 12:15:00,52.22,52.25,52.09,52.14,616970.0,47.1711,47.1982,47.0537,47.0988,616970.0
2021-11-22 12:20:00,52.14,52.17,52.04,52.05,89266.0,47.0988,47.1259,47.0085,47.0175,89266.0
2021-11-22 12:25:00,52.05,52.07,51.99,52.04,116548.0,47.0175,47.0356,46.9633,47.0085,116548.0
2021-11-22 12:30:00,52.04,52.08,51.95,52.07,132425.0,47.0085,47.0446,46.9272,47.0356,132425.0
2021-11-22 12:35:00,52.07,52.11,51.99,52.02,115413.0,47.0356,47.0717,46.9633,46.9904,115413.0
2021-11-22 12:40:00,52.03,52.03,51.95,51.96,118329.0,46.9995,46.9995,46.9272,46.9362,118329.0
2021-11-22 12:45:00,51.96,51.96,51.9,51.93,103534.0,46.9362,46.9362,46.882,46.9091,103534.0
2021-11-22 12:50:00,51.94,51.98,51.86,51.96,196233.0,46.9182,46.9543,46.8459,46.9362,196233.0
2021-11-22 12:55:00,51.97,51.97,51.85,51.89,146679.0,46.9453,46.9453,46.8369,46.873,146679.0
2021-11-22 13:00:00,51.89,51.93,51.87,51.92,112226.0,46.873,46.9091,46.8549,46.9001,112226.0
2021-11-22 13:05:00,51.92,51.96,51.88,51.88,71438.0,46.9001,46.9362,46.864,46.864,71438.0
2021-11-22 13:10:00,51.88,51.88,51.81,51.85,130317.0,46.864,46.864,46.8007,46.8369,130317.0
2021-11-22 13:15:00,51.85,51.9,51.84,51.9,40734.0,46.8369,46.882,46.8278,46.882,40734.0
2021-11-22 13:20:00,51.89,51.89,51.79,51.8,90533.0,46.873,46.873,46.7827,46.7917,90533.0
2021-11-22 13:25:00,51.8,51.83,51.77,51.79,78994.0,46.7917,46.8188,46.7646,46.7827,78994.0
2021-11-22 13:30:00,51.8,51.83,51.73,51.75,195674.0,46.7917,46.8188,46.7285,46.7465,195674.0
2021-11-22 13:35:00,51.76,51.84,51.75,51.8,63876.0,46.7556,46.8278,46.7465,46.7917,63876.0
2021-11-22 13:40:00,51.79,51.79,51.73,51.75,121200.0,46.7827,46.7827,46.7285,46.7465,121200.0
2021-11-22 13:45:00,51.74,51.83,51.72,51.81,218575.0,46.7375,46.8188,46.7194,46.8007,218575.0
2021-11-22 13:50:00,51.81,51.91,51.8,51.85,154849.0,46.8007,46.8911,46.7917,46.8369,154849.0
2021-11-22 13:55:00,51.85,51.93,51.79,51.92,146297.0,46.8369,46.9091,46.7827,46.9001,146297.0
2021-11-22 14:00:00,51.92,51.98,51.91,51.98,58269.0,46.9001,46.9543,46.8911,46.9543,58269.0
2021-11-22 14:05:00,51.98,51.99,51.95,51.98,71687.0,46.9543,46.9633,46.9272,46.9543,71687.0
2021-11-22 14:10:00,51.98,51.98,51.93,51.94,78519.0,46.9543,46.9543,46.9091,46.9182,78519.0
2021-11-22 14:15:00,51.94,51.96,51.91,51.91,87395.0,46.9182,46.9362,46.8911,46.8911,87395.0
2021-11-22 14:20:00,51.91,51.94,51.9,51.9,93053.0,46.8911,46.9182,46.882,46.882,93053.0
2021-11-22 14:25:00,51.9,51.92,51.88,51.91,60119.0,46.882,46.9001,46.864,46.8911,60119.0
2021-11-22 14:30:00,51.91,51.96,51.91,51.95,67543.0,46.8911,46.9362,46.8911,46.9272,67543.0
2021-11-22 14:35:00,51.96,51.97,51.93,51.95,45741.0,46.9362,46.9453,46.9091,46.9272,45741.0
2021-11-22 14:40:00,51.95,51.96,51.85,51.87,117980.0,46.9272,46.9362,46.8369,46.8549,117980.0
2021-11-22 14:45:00,51.86,51.88,51.79,51.85,204449.0,46.8459,46.864,46.7827,46.8369,204449.0
2021-11-22 14:50:00,51.85,51.87,51.83,51.87,65208.0,46.8369,46.8549,46.8188,46.8549,65208.0
2021-11-22 14:55:00,51.86,51.89,51.84,51.84,67807.0,46.8459,46.873,46.8278,46.8278,67807.0
2021-11-22 15:00:00,51.85,51.87,51.83,51.84,146215.0,46.8369,46.8549,46.8188,46.8278,146215.0
2021-11-22 15:05:00,51.84,51.87,51.81,51.82,106389.0,46.8278,46.8549,46.8007,46.8098,106389.0
2021-11-22 15:10:00,51.82,51.91,51.81,51.87,89575.0,46.8098,46.8911,46.8007,46.8549,89575.0
2021-11-22 15:15:00,51.87,51.87,51.77,51.8,180438.0,46.8549,46.8549,46.7646,46.7917,180438.0
2021-11-22 15:20:00,51.8,51.8,51.74,51.76,146053.0,46.7917,46.7917,46.7375,46.7556,146053.0
2021-11-22 15:25:00,51.75,51.83,51.74,51.8,199684.0,46.7465,46.8188,46.7375,46.7917,199684.0
2021-11-22 15:30:00,51.8,51.82,51.79,51.81,131598.0,46.7917,46.8098,46.7827,46.8007,131598.0
2021-11-22 15:35:00,51.81,51.82,51.75,51.76,204946.0,46.8007,46.8098,46.7465,46.7556,204946.0
2021-11-22 15:40:00,51.76,51.77,51.68,51.69,238426.0,46.7556,46.7646,46.6833,46.6923,238426.0
2021-11-22 15:45:00,51.7,51.76,51.63,51.67,328228.0,46.7014,46.7556,46.6381,46.6743,328228.0
2021-11-22 15:50:00,51.68,51.68,51.52,51.55,764530.0,46.6833,46.6833,46.5388,46.5659,764530.0
2021-11-22 15:55:00,51.56,51.58,51.48,51.52,919938.0,46.5749,46.593,46.5026,46.5388,919938.0
2021-11-23 09:30:00,51.71,52.23,51.58,51.85,387916.0,46.7104,47.1801,46.593,46.8369,387916.0
2021-11-23 09:35:00,51.85,51.93,51.51,51.68,124038.0,46.8369,46.9091,46.5297,46.6833,124038.0
2021-11-23 09:40:00,51.67,51.88,51.66,51.83,133983.0,46.6743,46.864,46.6652,46.8188,133983.0
2021-11-23 09:45:00,51.82,51.95,51.78,51.9,83376.0,46.8098,46.9272,46.7736,46.882,83376.0
2021-11-23 09:50:00,51.9,51.97,51.78,51.83,107485.0,46.882,46.9453,46.7736,46.8188,107485.0
2021-11-23 09:55:00,51.83,51.95,51.78,51.89,96281.0,46.8188,46.9272,46.7736,46.873,96281.0
2021-11-23 10:00:00,51.89,52.05,51.89,52.0,129274.0,46.873,47.0175,46.873,46.9724,129274.0
2021-11-23 10:05:00,51.99,52.03,51.92,51.99,189123.0,46.9633,46.9995,46.9001,46.9633,189123.0
2021-11-23 10:10:00,52.0,52.13,52.0,52.1,120061.0,46.9724,47.0898,46.9724,47.0627,120061.0
2021-11-23 10:15:00,52.11,52.27,52.08,52.13,131151.0,47.0717,47.2163,47.0446,47.0898,131151.0
2021-11-23 10:20:00,52.14,52.21,52.08,52.13,228765.0,47.0988,47.1621,47.0446,47.0898,228765.0
2021-11-23 10:25:00,52.13,52.13,52.04,52.08,117166.0,47.0898,47.0898,47.0085,47.0446,117166.0
2021-11-23 10:30:00,52.07,52.12,51.94,51.97,84481.0,47.0356,47.0808,46.9182,46.9453,84481.0
2021-11-23 10:35:00,51.97,52.02,51.94,52.0,162694.0,46.9453,46.9904,46.9182,46.9724,162694.0
2021-11-23 10:40:00,51.99,52.13,51.99,52.05,85464.0,46.9633,47.0898,46.9633,47.0175,85464.0
2021-11-23 10:45:00,52.05,52.1,52.04,52.08,85370.0,47.0175,47.0627,47.0085,47.0446,85370.0
2021-11-23 10:50:00,52.08,52.09,52.0,52.07,100464.0,47.0446,47.0537,46.9724,47.0356,100464.0
2021-11-23 10:55:00,52.07,52.22,52.05,52.21,243652.0,47.0356,47.1711,47.0175,47.1621,243652.0
2021-11-23 11:00:00,52.22,52.24,52.12,52.15,140312.0,47.1711,47.1892,47.0808,47.1079,140312.0
2021-11-23 11:05:00,52.15,52.18,52.1,52.14,118916.0,47.1079,47.135,47.0627,47.0988,118916.0
2021-11-23 11:10:00,52.14,52.16,52.08,52.09,122362.0,47.0988,47.1169,47.0446,47.0537,122362.0
2021-11-23 11:15:00,52.09,52.2,52.08,52.2,116225.0,47.0537,47.153,47.0446,47.153,116225.0
2021-11-23 11:20:00,52.2,52.28,52.14,52.26,120725.0,47.153,47.2253,47.0988,47.2072,120725.0
2021-11-23 11:25:00,52.27,52.33,52.26,52.3,129389.0,47.2163,47.2705,47.2072,47.2434,129389.0
2021-11-23 11:30:00,52.29,52.34,52.27,52.29,178197.0,47.2343,47.2795,47.2163,47.2343,178197.0
2021-11-23 11:35:00,52.29,52.37,52.28,52.33,95363.0,47.2343,47.3066,47.2253,47.2705,95363.0
2021-11-23 11:40:00,52.33,52.35,52.26,52.28,71213.0,47.2705,47.2885,47.2072,47.2253,71213.0
2021-11-23 11:45:00,52.28,52.43,52.26,52.41,128143.0,47.2253,47.3608,47.2072,47.3427,128143.0
2021-11-23 11:50:00,52.42,52.43,52.26,52.3,130264.0,47.3518,47.3608,47.2072,47.2434,130264.0
2021-11-23 11:55:00,52.3,52.32,52.25,52.29,78613.0,47.2434,47.2614,47.1982,47.2343,78613.0
2021-11-23 12:00:00,52.29,52.33,52.22,52.28,145872.0,47.2343,47.2705,47.1711,47.2253,145872.0
2021-11-23 12:05:00,52.28,52.28,52.22,52.24,97115.0,47.2253,47.2253,47.1711,47.1892,97115.0
2021-11-23 12:10:00,52.25,52.26,52.13,52.17,62328.0,47.1982,47.2072,47.0898,47.1259,62328.0
2021-11-23 12:15:00,52.17,52.21,52.16,52.19,55799.0,47.1259,47.1621,47.1169,47.144,55799.0
2021-11-23 12:20:00,52.2,52.31,52.2,52.28,102294.0,47.153,47.2524,47.153,47.2253,102294.0
2021-11-23 12:25:00,52.27,52.34,52.26,52.3,49845.0,47.2163,47.2795,47.2072,47.2434,49845.0
2021-11-23 12:30:00,52.3,52.32,52.24,52.25,71610.0,47.2434,47.2614,47.1892,47.1982,71610.0
2021-11-23 12:35:00,52.25,52.27,52.22,52.26,45823.0,47.1982,47.2163,47.1711,47.2072,45823.0
2021-11-23 12:40:00,52.26,52.31,52.24,52.26,85908.0,47.2072,47.2524,47.1892,47.2072,85908.0
2021-11-23 12:45:00,52.26,52.32,52.24,52.26,189062.0,47.2072,47.2614,47.1892,47.2072,189062.0
2021-11-23 12:50:00,52.27,52.29,52.23,52.24,485926.0,47.2163,47.2343,47.1801,47.1892,485926.0
2021-11-23 12:55:00,52.25,52.26,52.13,52.16,209261.0,47.1982,47.2072,47.0898,47.1169,209261.0
2021-11-23 13:00:00,52.16,52.24,52.15,52.23,67615.0,47.1169,47.1892,47.1079,47.1801,67615.0
2021-11-23 13:05:00,52.24,52.28,52.23,52.26,51509.0,47.1892,47.2253,47.1801,47.2072,51509.0
2021-11-23 13:10:00,52.25,52.27,52.23,52.23,80686.0,47.1982,47.2163,47.1801,47.1801,80686.0
2021-11-23 13:15:00,52.24,52.27,52.21,52.25,77372.0,47.1892,47.2163,47.1621,47.1982,77372.0
2021-11-23 13:20:00,52.25,52.31,52.24,52.3,125029.0,47.1982,47.2524,47.1892,47.2434,125029.0
2021-11-23 13:25:00,52.3,52.32,52.27,52.3,104972.0,47.2434,47.2614,47.2163,47.2434,104972.0
2021-11-23 13:30:00,52.3,52.33,52.23,52.23,70587.0,47.2434,47.2705,47.1801,47.1801,70587.0
2021-11-23 13:35:00,52.23,52.36,52.22,52.35,228082.0,47.1801,47.2976,47.1711,47.2885,228082.0
2021-11-23 13:40:00,52.34,52.36,52.28,52.3,79686.0,47.2795,47.2976,47.2253,47.2434,79686.0
2021-11-23 13:45:00,52.29,52.3,52.24,52.25,173452.0,47.2343,47.2434,47.1892,47.1982,173452.0
2021-11-23 13:50:00,52.26,52.4,52.24,52.39,749539.0,47.2072,47.3337,47.1892,47.3247,749539.0
2021-11-23 13:55:00,52.39,52.45,52.3,52.31,134596.0,47.3247,47.3789,47.2434,47.2524,134596.0
2021-11-23 14:00:00,52.31,52.4,52.3,52.4,56612.0,47.2524,47.3337,47.2434,47.3337,56612.0
2021-11-23 14:05:00,52.4,52.5,52.4,52.47,112815.0,47.3337,47.424,47.3337,47.3969,112815.0
2021-11-23 14:10:00,52.47,52.47,52.41,52.44,152414.0,47.3969,47.3969,47.3427,47.3698,152414.0
2021-11-23 14:15:00,52.44,52.48,52.42,52.48,109136.0,47.3698,47.406,47.3518,47.406,109136.0
2021-11-23 14:20:00,52.48,52.52,52.45,52.47,155817.0,47.406,47.4421,47.3789,47.3969,155817.0
2021-11-23 14:25:00,52.46,52.49,52.37,52.38,69985.0,47.3879,47.415,47.3066,47.3156,69985.0
2021-11-23 14:30:00,52.37,52.41,52.33,52.39,93568.0,47.3066,47.3427,47.2705,47.3247,93568.0
2021-11-23 14:35:00,52.38,52.47,52.38,52.42,143370.0,47.3156,47.3969,47.3156,47.3518,143370.0
2021-11-23 14:40:00,52.42,52.45,52.33,52.34,93728.0,47.3518,47.3789,47.2705,47.2795,93728.0
2021-11-23 14:45:00,52.34,52.43,52.33,52.38,178267.0,47.2795,47.3608,47.2705,47.3156,178267.0
2021-11-23 14:50:00,52.39,52.39,52.29,52.35,87071.0,47.3247,47.3247,47.2343,47.2885,87071.0
2021-11-23 14:55:00,52.34,52.36,51.97,52.12,856381.0,47.2795,47.2976,46.9453,47.0808,856381.0
2021-11-23 15:00:00,52.13,52.18,52.02,52.04,224030.0,47.0898,47.135,46.9904,47.0085,224030.0
2021-11-23 15:05:00,52.04,52.13,52.02,52.09,195910.0,47.0085,47.0898,46.9904,47.0537,195910.0
2021-11-23 15:10:00,52.09,52.09,51.99,52.03,142956.0,47.0537,47.0537,46.9633,46.9995,142956.0
2021-11-23 15:15:00,52.04,52.1,52.0,52.01,148096.0,47.0085,47.0627,46.9724,46.9814,148096.0
2021-11-23 15:20:00,52.01,52.07,51.99,52.05,76055.0,46.9814,47.0356,46.9633,47.0175,76055.0
2021-11-23 15:25:00,52.05,52.15,52.05,52.09,94272.0,47.0175,47.1079,47.0175,47.0537,94272.0
2021-11-23 15:30:00,52.09,52.13,52.07,52.08,134132.0,47.0537,47.0898,47.0356,47.0446,134132.0
2021-11-23 15:35:00,52.08,52.19,52.07,52.17,171680.0,47.0446,47.144,47.0356,47.1259,171680.0
2021-11-23 15:40:00,52.18,52.2,52.13,52.14,150388.0,47.135,47.153,47.0898,47.0988,150388.0
2021-11-23 15:45:00,52.14,52.14,52.04,52.08,207348.0,47.0988,47.0988,47.0085,47.0446,207348.0
2021-11-23 15:50:00,52.08,52.11,51.96,52.01,542281.0,47.0446,47.0717,46.9362,46.9814,542281.0
2021-11-23 15:55:00,52.01,52.06,51.99,52.04,909901.0,46.9814,47.0266,46.9633,47.0085,909901.0
2021-11-24 09:30:00,51.98,52.09,51.6,52.06,276674.0,46.9543,47.0537,46.611,47.0266,276674.0
2021-11-24 09:35:00,52.05,52.13,51.79,51.86,478645.0,47.0175,47.0898,46.7827,46.8459,478645.0
2021-11-24 09:40:00,51.87,51.94,51.79,51.89,157080.0,46.8549,46.9182,46.7827,46.873,157080.0
2021-11-24 09:45:00,51.89,51.96,51.8,51.88,144070.0,46.873,46.9362,46.7917,46.864,144070.0
2021-11-24 09:50:00,51.88,51.89,51.73,51.8,109869.0,46.864,46.873,46.7285,46.7917,109869.0
2021-11-24 09:55:00,51.8,51.92,51.77,51.84,93636.0,46.7917,46.9001,46.7646,46.8278,93636.0
2021-11-24 10:00:00,51.83,51.89,51.78,51.88,102893.0,46.8188,46.873,46.7736,46.864,102893.0
2021-11-24 10:05:00,51.88,51.9,51.74,51.75,149892.0,46.864,46.882,46.7375,46.7465,149892.0
2021-11-24 10:10:00,51.75,51.76,51.63,51.65,70003.0,46.7465,46.7556,46.6381,46.6562,70003.0
2021-11-24 10:15:00,51.65,51.76,51.6,51.71,84008.0,46.6562,46.7556,46.611,46.7104,84008.0
2021-11-24 10:20:00,51.72,51.74,51.59,51.62,128629.0,46.7194,46.7375,46.602,46.6291,128629.0
2021-11-24 10:25:00,51.62,51.67,51.58,51.64,84390.0,46.6291,46.6743,46.593,46.6472,84390.0
2021-11-24 10:30:00,51.64,51.68,51.51,51.52,140723.0,46.6472,46.6833,46.5297,46.5388,140723.0
2021-11-24 10:35:00,51.52,51.61,51.49,51.61,97752.0,46.5388,46.6201,46.5117,46.6201,97752.0
2021-11-24 10:40:00,51.61,51.63,51.55,51.6,96282.0,46.6201,46.6381,46.5659,46.611,96282.0
2021-11-24 10:45:00,51.59,51.7,51.57,51.68,84432.0,46.602,46.7014,46.5839,46.6833,84432.0
2021-11-24 10:50:00,51.67,51.7,51.63,51.67,105728.0,46.6743,46.7014,46.6381,46.6743,105728.0
2021-11-24 10:55:00,51.67,51.7,51.56,51.61,128342.0,46.6743,46.7014,46.5749,46.6201,128342.0
2021-11-24 11:00:00,51.61,51.67,51.59,51.66,103144.0,46.6201,46.6743,46.602,46.6652,103144.0
2021-11-24 11:05:00,51.66,51.71,51.63,51.7,47272.0,46.6652,46.7104,46.6381,46.7014,47272.0
2021-11-24 11:10:00,51.71,51.75,51.69,51.75,57054.0,46.7104,46.7465,46.6923,46.7465,57054.0
2021-11-24 11:15:00,51.75,51.75,51.68,51.72,94777.0,46.7465,46.7465,46.6833,46.7194,94777.0
2021-11-24 11:20:00,51.73,51.75,51.68,51.74,87411.0,46.7285,46.7465,46.6833,46.7375,87411.0
2021-11-24 11:25:00,51.75,51.75,51.7,51.72,58367.0,46.7465,46.7465,46.7014,46.7194,58367.0
2021-11-24 11:30:00,51.73,51.75,51.68,51.7,62296.0,46.7285,46.7465,46.6833,46.7014,62296.0
2021-11-24 11:35:00,51.7,51.7,51.61,51.65,63577.0,46.7014,46.7014,46.6201,46.6562,63577.0
2021-11-24 11:40:00,51.64,51.72,51.63,51.72,67095.0,46.6472,46.7194,46.6381,46.7194,67095.0
2021-11-24 11:45:00,51.72,51.75,51.7,51.74,36805.0,46.7194,46.7465,46.7014,46.7375,36805.0
2021-11-24 11:50:00,51.74,51.76,51.67,51.74,60991.0,46.7375,46.7556,46.6743,46.7375,60991.0
2021-11-24 11:55:00,51.75,51.75,51.7,51.7,34746.0,46.7465,46.7465,46.7014,46.7014,34746.0
2021-11-24 12:00:00,51.71,51.71,51.67,51.7,37996.0,46.7104,46.7104,46.6743,46.7014,37996.0
2021-11-24 12:05:00,51.71,51.73,51.68,51.68,66631.0,46.7104,46.7285,46.6833,46.6833,66631.0
2021-11-24 12:10:00,51.68,51.76,51.67,51.75,60909.0,46.6833,46.7556,46.6743,46.7465,60909.0
2021-11-24 12:15:00,51.75,51.76,51.71,51.72,28004.0,46.7465,46.7556,46.7104,46.7194,28004.0
2021-11-24 12:20:00,51.71,51.74,51.7,51.73,57595.0,46.7104,46.7375,46.7014,46.7285,57595.0
2021-11-24 12:25:00,51.73,51.73,51.66,51.68,34166.0,46.7285,46.7285,46.6652,46.6833,34166.0
2021-11-24 12:30:00,51.69,51.73,51.67,51.73,42188.0,46.6923,46.7285,46.6743,46.7285,42188.0
2021-11-24 12:35:00,51.72,51.73,51.7,51.71,21368.0,46.7194,46.7285,46.7014,46.7104,21368.0
2021-11-24 12:40:00,51.71,51.77,51.71,51.75,39700.0,46.7104,46.7646,46.7104,46.7465,39700.0
2021-11-24 12:45:00,51.76,51.81,51.73,51.8,41680.0,46.7556,46.8007,46.7285,46.7917,41680.0
2021-11-24 12:50:00,51.8,51.83,51.8,51.83,34524.0,46.7917,46.8188,46.7917,46.8188,34524.0
2021-11-24 12:55:00,51.83,51.88,51.8,51.83,294050.0,46.8188,46.864,46.7917,46.8188,294050.0
2021-11-24 13:00:00,51.83,51.89,51.82,51.85,80946.0,46.8188,46.873,46.8098,46.8369,80946.0
2021-11-24 13:05:00,51.85,51.93,51.85,51.93,91205.0,46.8369,46.9091,46.8369,46.9091,91205.0
2021-11-24 13:10:00,51.94,51.94,51.88,51.93,57122.0,46.9182,46.9182,46.864,46.9091,57122.0
2021-11-24 13:15:00,51.93,51.95,51.9,51.93,31259.0,46.9091,46.9272,46.882,46.9091,31259.0
2021-11-24 13:20:00,51.93,51.95,51.92,51.94,21785.0,46.9091,46.9272,46.9001,46.9182,21785.0
2021-11-24 13:25:00,51.93,51.97,51.91,51.94,45408.0,46.9091,46.9453,46.8911,46.9182,45408.0
2021-11-24 13:30:00,51.94,51.97,51.93,51.95,33577.0,46.9182,46.9453,46.9091,46.9272,33577.0
2021-11-24 13:35:00,51.95,51.95,51.9,51.92,166230.0,46.9272,46.9272,46.882,46.9001,166230.0
2021-11-24 13:40:00,51.92,52.01,51.92,52.0,169757.0,46.9001,46.9814,46.9001,46.9724,169757.0
2021-11-24 13:45:00,52.0,52.01,51.96,52.01,44570.0,46.9724,46.9814,46.9362,46.9814,44570.0
2021-11-24 13:50:00,52.01,52.02,51.98,52.0,57458.0,46.9814,46.9904,46.9543,46.9724,57458.0
2021-11-24 13:55:00,51.99,52.0,51.93,51.94,71733.0,46.9633,46.9724,46.9091,46.9182,71733.0
2021-11-24 14:00:00,51.92,51.96,51.83,51.85,145618.0,46.9001,46.9362,46.8188,46.8369,145618.0
2021-11-24 14:05:00,51.85,51.91,51.84,51.87,151323.0,46.8369,46.8911,46.8278,46.8549,151323.0
2021-11-24 14:10:00,51.88,51.9,51.84,51.89,42361.0,46.864,46.882,46.8278,46.873,42361.0
2021-11-24 14:15:00,51.9,51.94,51.88,51.94,105452.0,46.882,46.9182,46.864,46.9182,105452.0
2021-11-24 14:20:00,51.94,51.94,51.87,51.91,42346.0,46.9182,46.9182,46.8549,46.8911,42346.0
2021-11-24 14:25:00,51.91,51.92,51.87,51.87,49755.0,46.8911,46.9001,46.8549,46.8549,49755.0
2021-11-24 14:30:00,51.88,51.92,51.87,51.91,59934.0,46.864,46.9001,46.8549,46.8911,59934.0
2021-11-24 14:35:00,51.9,51.9,51.8,51.81,140497.0,46.882,46.882,46.7917,46.8007,140497.0
2021-11-24 14:40:00,51.82,51.87,51.81,51.87,34569.0,46.8098,46.8549,46.8007,46.8549,34569.0
2021-11-24 14:45:00,51.87,51.9,51.85,51.85,25390.0,46.8549,46.882,46.8369,46.8369,25390.0
2021-11-24 14:50:00,51.85,51.87,51.82,51.86,37196.0,46.8369,46.8549,46.8098,46.8459,37196.0
2021-11-24 14:55:00,51.85,51.86,51.83,51.84,43862.0,46.8369,46.8459,46.8188,46.8278,43862.0
2021-11-24 15:00:00,51.84,51.87,51.83,51.85,58879.0,46.8278,46.8549,46.8188,46.8369,58879.0
2021-11-24 15:05:00,51.84,51.91,51.84,51.9,84371.0,46.8278,46.8911,46.8278,46.882,84371.0
2021-11-24 15:10:00,51.9,51.93,51.89,51.91,55074.0,46.882,46.9091,46.873,46.8911,55074.0
2021-11-24 15:15:00,51.92,51.93,51.9,51.91,53243.0,46.9001,46.9091,46.882,46.8911,53243.0
2021-11-24 15:20:00,51.91,51.92,51.85,51.86,88543.0,46.8911,46.9001,46.8369,46.8459,88543.0
2021-11-24 15:25:00,51.86,51.95,51.85,51.94,89274.0,46.8459,46.9272,46.8369,46.9182,89274.0
2021-11-24 15:30:00,51.94,51.94,51.89,51.94,124978.0,46.9182,46.9182,46.873,46.9182,124978.0
2021-11-24 15:35:00,51.94,51.99,51.93,51.98,69014.0,46.9182,46.9633,46.9091,46.9543,69014.0
2021-11-24 15:40:00,51.98,52.01,51.96,51.98,113696.0,46.9543,46.9814,46.9362,46.9543,113696.0
2021-11-24 15:45:00,51.97,51.98,51.88,51.9,76672.0,46.9453,46.9543,46.864,46.882,76672.0
2021-11-24 15:50:00,51.9,51.92,51.87,51.9,195140.0,46.882,46.9001,46.8549,46.882,195140.0
2021-11-24 15:55:00,51.9,51.9,51.84,51.88,513590.0,46.882,46.882,46.8278,46.864,513590.0
2021-11-26 09:30:00,51.09,51.37,50.69,50.86,509568.0,46.1503,46.4033,45.789,45.9426,509568.0
2021-11-26 09:35:00,50.86,51.02,50.75,50.86,373083.0,45.9426,46.0871,45.8432,45.9426,373083.0
2021-11-26 09:40:00,50.86,51.08,50.79,50.99,252245.0,45.9426,46.1413,45.8794,46.06,252245.0
2021-11-26 09:45:00,50.99,51.08,50.92,51.08,253397.0,46.06,46.1413,45.9968,46.1413,253397.0
2021-11-26 09:50:00,51.09,51.16,51.0,51.15,117534.0,46.1503,46.2136,46.0691,46.2045,117534.0
2021-11-26 09:55:00,51.15,51.15,50.99,51.07,180724.0,46.2045,46.2045,46.06,46.1323,180724.0
2021-11-26 10:00:00,51.07,51.28,51.0,51.2,299196.0,46.1323,46.322,46.0691,46.2497,299196.0
2021-11-26 10:05:00,51.2,51.23,51.08,51.13,264266.0,46.2497,46.2768,46.1413,46.1865,264266.0
2021-11-26 10:10:00,51.13,51.13,50.94,50.99,182105.0,46.1865,46.1865,46.0149,46.06,182105.0
2021-11-26 10:15:00,50.99,51.03,50.9,50.98,138193.0,46.06,46.0961,45.9787,46.051,138193.0
2021-11-26 10:20:00,50.99,51.18,50.98,51.18,184801.0,46.06,46.2316,46.051,46.2316,184801.0
2021-11-26 10:25:00,51.18,51.32,51.13,51.32,109938.0,46.2316,46.3581,46.1865,46.3581,109938.0
2021-11-26 10:30:00,51.32,51.35,51.23,51.29,140294.0,46.3581,46.3852,46.2768,46.331,140294.0
2021-11-26 10:35:00,51.28,51.36,51.23,51.27,81024.0,46.322,46.3942,46.2768,46.3129,81024.0
2021-11-26 10:40:00,51.26,51.28,51.17,51.25,127241.0,46.3039,46.322,46.2226,46.2949,127241.0
2021-11-26 10:45:00,51.25,51.29,51.17,51.23,149987.0,46.2949,46.331,46.2226,46.2768,149987.0
2021-11-26 10:50:00,51.23,51.29,51.17,51.17,201692.0,46.2768,46.331,46.2226,46.2226,201692.0
2021-11-26 10:55:00,51.16,51.23,51.14,51.23,92624.0,46.2136,46.2768,46.1955,46.2768,92624.0
2021-11-26 11:00:00,51.22,51.24,51.15,51.19,92647.0,46.2678,46.2858,46.2045,46.2407,92647.0
2021-11-26 11:05:00,51.2,51.29,51.19,51.24,94351.0,46.2497,46.331,46.2407,46.2858,94351.0
2021-11-26 11:10:00,51.25,51.28,51.16,51.26,126924.0,46.2949,46.322,46.2136,46.3039,126924.0
2021-11-26 11:15:00,51.25,51.3,51.14,51.17,157854.0,46.2949,46.34,46.1955,46.2226,157854.0
2021-11-26 11:20:00,51.16,51.2,51.12,51.15,105194.0,46.2136,46.2497,46.1774,46.2045,105194.0
2021-11-26 11:25:00,51.16,51.2,51.14,51.16,102285.0,46.2136,46.2497,46.1955,46.2136,102285.0
2021-11-26 11:30:00,51.16,51.17,51.06,51.07,114633.0,46.2136,46.2226,46.1232,46.1323,114633.0
2021-11-26 11:35:00,51.07,51.22,51.05,51.2,138048.0,46.1323,46.2678,46.1142,46.2497,138048.0
2021-11-26 11:40:00,51.2,51.2,51.08,51.08,96567.0,46.2497,46.2497,46.1413,46.1413,96567.0
2021-11-26 11:45:00,51.08,51.1,51.04,51.05,89671.0,46.1413,46.1594,46.1052,46.1142,89671.0
2021-11-26 11:50:00,51.05,51.06,50.95,50.98,165827.0,46.1142,46.1232,46.0239,46.051,165827.0
2021-11-26 11:55:00,50.98,51.13,50.97,51.1,112999.0,46.051,46.1865,46.042,46.1594,112999.0
2021-11-26 12:00:00,51.09,51.2,51.09,51.19,118033.0,46.1503,46.2497,46.1503,46.2407,118033.0
2021-11-26 12:05:00,51.19,51.31,51.16,51.29,118315.0,46.2407,46.3491,46.2136,46.331,118315.0
2021-11-26 12:10:00,51.28,51.32,51.23,51.27,174778.0,46.322,46.3581,46.2768,46.3129,174778.0
2021-11-26 12:15:00,51.27,51.27,51.17,51.18,342837.0,46.3129,46.3129,46.2226,46.2316,342837.0
2021-11-26 12:20:00,51.18,51.2,51.13,51.2,141759.0,46.2316,46.2497,46.1865,46.2497,141759.0
2021-11-26 12:25:00,51.2,51.29,51.19,51.29,132024.0,46.2497,46.331,46.2407,46.331,132024.0
2021-11-26 12:30:00,51.28,51.33,51.23,51.29,180993.0,46.322,46.3671,46.2768,46.331,180993.0
2021-11-26 12:35:00,51.29,51.33,51.23,51.23,122387.0,46.331,46.3671,46.2768,46.2768,122387.0
2021-11-26 12:40:00,51.23,51.26,51.12,51.21,208854.0,46.2768,46.3039,46.1774,46.2587,208854.0
2021-11-26 12:45:00,51.21,51.22,51.1,51.11,238623.0,46.2587,46.2678,46.1594,46.1684,238623.0
2021-11-26 12:50:00,51.1,51.1,50.93,51.01,546636.0,46.1594,46.1594,46.0058,46.0781,546636.0
2021-11-26 12:55:00,51.0,51.29,51.0,51.14,1568099.0,46.0691,46.331,46.0691,46.1955,1568099.0
2021-11-29 09:30:00,51.59,51.68,51.3,51.64,512226.0,46.602,46.6833,46.34,46.6472,512226.0
2021-11-29 09:35:00,51.64,51.76,51.34,51.35,192206.0,46.6472,46.7556,46.3762,46.3852,192206.0
2021-11-29 09:40:00,51.32,51.7,51.32,51.61,210432.0,46.3581,46.7014,46.3581,46.6201,210432.0
2021-11-29 09:45:00,51.6,51.66,51.46,51.46,228107.0,46.611,46.6652,46.4846,46.4846,228107.0
2021-11-29 09:50:00,51.46,51.47,51.28,51.31,201250.0,46.4846,46.4936,46.322,46.3491,201250.0
2021-11-29 09:55:00,51.32,51.44,51.28,51.37,149217.0,46.3581,46.4665,46.322,46.4033,149217.0
2021-11-29 10:00:00,51.37,51.41,51.22,51.32,176480.0,46.4033,46.4394,46.2678,46.3581,176480.0
2021-11-29 10:05:00,51.31,51.39,51.28,51.31,133463.0,46.3491,46.4213,46.322,46.3491,133463.0
2021-11-29 10:10:00,51.32,51.32,51.21,51.29,200087.0,46.3581,46.3581,46.2587,46.331,200087.0
2021-11-29 10:15:00,51.29,51.41,51.28,51.39,231779.0,46.331,46.4394,46.322,46.4213,231779.0
2021-11-29 10:20:00,51.38,51.38,51.19,51.22,96917.0,46.4123,46.4123,46.2407,46.2678,96917.0
2021-11-29 10:25:00,51.21,51.21,51.12,51.19,173638.0,46.2587,46.2587,46.1774,46.2407,173638.0
2021-11-29 10:30:00,51.2,51.23,51.15,51.18,106957.0,46.2497,46.2768,46.2045,46.2316,106957.0
2021-11-29 10:35:00,51.18,51.25,51.07,51.08,131686.0,46.2316,46.2949,46.1323,46.1413,131686.0
2021-11-29 10:40:00,51.08,51.09,51.02,51.09,129123.0,46.1413,46.1503,46.0871,46.1503,129123.0
2021-11-29 10:45:00,51.09,51.14,50.99,51.01,175380.0,46.1503,46.1955,46.06,46.0781,175380.0
2021-11-29 10:50:00,51.01,51.02,50.97,50.98,132907.0,46.0781,46.0871,46.042,46.051,132907.0
2021-11-29 10:55:00,50.97,50.98,50.88,50.91,149246.0,46.042,46.051,45.9607,45.9878,149246.0
2021-11-29 11:00:00,50.91,51.01,50.86,50.98,129389.0,45.9878,46.0781,45.9426,46.051,129389.0
2021-11-29 11:05:00,50.98,51.1,50.97,51.05,203542.0,46.051,46.1594,46.042,46.1142,203542.0
2021-11-29 11:10:00,51.05,51.07,50.89,50.9,157356.0,46.1142,46.1323,45.9697,45.9787,157356.0
2021-11-29 11:15:00,50.91,50.96,50.82,50.95,213559.0,45.9878,46.0329,45.9065,46.0239,213559.0
2021-11-29 11:20:00,50.95,51.01,50.93,50.96,59809.0,46.0239,46.0781,46.0058,46.0329,59809.0
2021-11-29 11:25:00,50.95,50.98,50.91,50.95,104126.0,46.0239,46.051,45.9878,46.0239,104126.0
2021-11-29 11:30:00,50.95,51.0,50.89,50.9,156293.0,46.0239,46.0691,45.9697,45.9787,156293.0
2021-11-29 11:35:00,50.9,50.99,50.89,50.96,140767.0,45.9787,46.06,45.9697,46.0329,140767.0
2021-11-29 11:40:00,50.96,51.01,50.95,51.01,150009.0,46.0329,46.0781,46.0239,46.0781,150009.0
2021-11-29 11:45:00,51.01,51.02,50.98,50.98,92264.0,46.0781,46.0871,46.051,46.051,92264.0
2021-11-29 11:50:00,50.98,50.99,50.9,50.91,101980.0,46.051,46.06,45.9787,45.9878,101980.0
2021-11-29 11:55:00,50.93,50.93,50.84,50.84,152727.0,46.0058,46.0058,45.9245,45.9245,152727.0
2021-11-29 12:00:00,50.84,51.02,50.84,51.01,149225.0,45.9245,46.0871,45.9245,46.0781,149225.0
2021-11-29 12:05:00,51.01,51.04,50.98,50.99,121724.0,46.0781,46.1052,46.051,46.06,121724.0
2021-11-29 12:10:00,50.99,51.06,50.97,51.05,101971.0,46.06,46.1232,46.042,46.1142,101971.0
2021-11-29 12:15:00,51.05,51.07,50.99,51.05,120848.0,46.1142,46.1323,46.06,46.1142,120848.0
2021-11-29 12:20:00,51.06,51.12,51.02,51.11,118570.0,46.1232,46.1774,46.0871,46.1684,118570.0
2021-11-29 12:25:00,51.11,51.11,51.03,51.11,72622.0,46.1684,46.1684,46.0961,46.1684,72622.0
2021-11-29 12:30:00,51.11,51.18,51.1,51.17,78282.0,46.1684,46.2316,46.1594,46.2226,78282.0
2021-11-29 12:35:00,51.16,51.18,51.08,51.1,154020.0,46.2136,46.2316,46.1413,46.1594,154020.0
2021-11-29 12:40:00,51.11,51.19,51.09,51.11,162306.0,46.1684,46.2407,46.1503,46.1684,162306.0
2021-11-29 12:45:00,51.12,51.15,51.03,51.12,210546.0,46.1774,46.2045,46.0961,46.1774,210546.0
2021-11-29 12:50:00,51.12,51.16,51.04,51.05,104956.0,46.1774,46.2136,46.1052,46.1142,104956.0
2021-11-29 12:55:00,51.05,51.12,51.03,51.09,167298.0,46.1142,46.1774,46.0961,46.1503,167298.0
2021-11-29 13:00:00,51.09,51.12,51.07,51.1,127145.0,46.1503,46.1774,46.1323,46.1594,127145.0
2021-11-29 13:05:00,51.1,51.16,51.05,51.16,137971.0,46.1594,46.2136,46.1142,46.2136,137971.0
2021-11-29 13:10:00,51.16,51.16,51.07,51.11,115258.0,46.2136,46.2136,46.1323,46.1684,115258.0
2021-11-29 13:15:00,51.11,51.12,51.06,51.1,129223.0,46.1684,46.1774,46.1232,46.1594,129223.0
2021-11-29 13:20:00,51.1,51.16,51.08,51.15,84384.0,46.1594,46.2136,46.1413,46.2045,84384.0
2021-11-29 13:25:00,51.14,51.16,51.07,51.15,140185.0,46.1955,46.2136,46.1323,46.2045,140185.0
2021-11-29 13:30:00,51.15,51.21,51.14,51.19,90568.0,46.2045,46.2587,46.1955,46.2407,90568.0
2021-11-29 13:35:00,51.18,51.27,51.11,51.25,327393.0,46.2316,46.3129,46.1684,46.2949,327393.0
2021-11-29 13:40:00,51.26,51.3,51.25,51.3,211157.0,46.3039,46.34,46.2949,46.34,211157.0
2021-11-29 13:45:00,51.3,51.43,51.28,51.42,177280.0,46.34,46.4575,46.322,46.4484,177280.0
2021-11-29 13:50:00,51.42,51.43,51.33,51.37,50920.0,46.4484,46.4575,46.3671,46.4033,50920.0
2021-11-29 13:55:00,51.37,51.4,51.36,51.37,51989.0,46.4033,46.4304,46.3942,46.4033,51989.0
2021-11-29 14:00:00,51.37,51.39,51.34,51.36,62139.0,46.4033,46.4213,46.3762,46.3942,62139.0
2021-11-29 14:05:00,51.37,51.43,51.37,51.43,75699.0,46.4033,46.4575,46.4033,46.4575,75699.0
2021-11-29 14:10:00,51.43,51.48,51.42,51.44,122848.0,46.4575,46.5026,46.4484,46.4665,122848.0
2021-11-29 14:15:00,51.43,51.54,51.43,51.53,175536.0,46.4575,46.5568,46.4575,46.5478,175536.0
2021-11-29 14:20:00,51.53,51.61,51.52,51.6,124460.0,46.5478,46.6201,46.5388,46.611,124460.0
2021-11-29 14:25:00,51.6,51.62,51.55,51.58,72546.0,46.611,46.6291,46.5659,46.593,72546.0
2021-11-29 14:30:00,51.58,51.65,51.54,51.65,114908.0,46.593,46.6562,46.5568,46.6562,114908.0
2021-11-29 14:35:00,51.65,51.69,51.64,51.68,211697.0,46.6562,46.6923,46.6472,46.6833,211697.0
2021-11-29 14:40:00,51.68,51.69,51.6,51.62,241789.0,46.6833,46.6923,46.611,46.6291,241789.0
2021-11-29 14:45:00,51.62,51.67,51.61,51.63,50475.0,46.6291,46.6743,46.6201,46.6381,50475.0
2021-11-29 14:50:00,51.63,51.7,51.61,51.66,110483.0,46.6381,46.7014,46.6201,46.6652,110483.0
2021-11-29 14:55:00,51.66,51.69,51.63,51.66,63235.0,46.6652,46.6923,46.6381,46.6652,63235.0
2021-11-29 15:00:00,51.66,51.7,51.58,51.63,170924.0,46.6652,46.7014,46.593,46.6381,170924.0
2021-11-29 15:05:00,51.63,51.7,51.62,51.68,104236.0,46.6381,46.7014,46.6291,46.6833,104236.0
2021-11-29 15:10:00,51.67,51.71,51.66,51.7,96650.0,46.6743,46.7104,46.6652,46.7014,96650.0
2021-11-29 15:15:00,51.7,51.7,51.63,51.67,123279.0,46.7014,46.7014,46.6381,46.6743,123279.0
2021-11-29 15:20:00,51.66,51.7,51.63,51.69,151765.0,46.6652,46.7014,46.6381,46.6923,151765.0
2021-11-29 15:25:00,51.69,51.7,51.63,51.63,136920.0,46.6923,46.7014,46.6381,46.6381,136920.0
2021-11-29 15:30:00,51.63,51.65,51.58,51.65,186553.0,46.6381,46.6562,46.593,46.6562,186553.0
2021-11-29 15:35:00,51.65,51.69,51.62,51.68,227638.0,46.6562,46.6923,46.6291,46.6833,227638.0
2021-11-29 15:40:00,51.69,51.71,51.63,51.7,362061.0,46.6923,46.7104,46.6381,46.7014,362061.0
2021-11-29 15:45:00,51.71,51.75,51.66,51.72,373598.0,46.7104,46.7465,46.6652,46.7194,373598.0
2021-11-29 15:50:00,51.71,51.72,51.54,51.71,632837.0,46.7104,46.7194,46.5568,46.7104,632837.0
2021-11-29 15:55:00,51.7,51.7,51.48,51.53,1053559.0,46.7014,46.7014,46.5026,46.5478,1053559.0
2021-11-30 09:30:00,51.42,51.44,50.89,50.91,419156.0,46.4484,46.4665,45.9697,45.9878,419156.0
2021-11-30 09:35:00,50.92,51.13,50.89,50.91,126931.0,45.9968,46.1865,45.9697,45.9878,126931.0
2021-11-30 09:40:00,50.92,51.13,50.89,51.09,210742.0,45.9968,46.1865,45.9697,46.1503,210742.0
2021-11-30 09:45:00,51.07,51.09,50.78,50.79,160291.0,46.1323,46.1503,45.8703,45.8794,160291.0
2021-11-30 09:50:00,50.79,50.87,50.73,50.75,96617.0,45.8794,45.9516,45.8252,45.8432,96617.0
2021-11-30 09:55:00,50.75,50.83,50.68,50.76,170614.0,45.8432,45.9155,45.78,45.8523,170614.0
2021-11-30 10:00:00,50.77,50.79,50.61,50.72,121282.0,45.8613,45.8794,45.7168,45.8161,121282.0
2021-11-30 10:05:00,50.71,50.84,50.67,50.73,124787.0,45.8071,45.9245,45.771,45.8252,124787.0
2021-11-30 10:10:00,50.73,50.76,50.62,50.65,147107.0,45.8252,45.8523,45.7258,45.7529,147107.0
2021-11-30 10:15:00,50.64,50.67,50.42,50.43,180281.0,45.7439,45.771,45.5451,45.5542,180281.0
2021-11-30 10:20:00,50.43,50.54,50.43,50.52,103494.0,45.5542,45.6535,45.5542,45.6355,103494.0
2021-11-30 10:25:00,50.52,50.52,50.35,50.37,147042.0,45.6355,45.6355,45.4819,45.5,147042.0
2021-11-30 10:30:00,50.38,50.54,50.35,50.52,172975.0,45.509,45.6535,45.4819,45.6355,172975.0
2021-11-30 10:35:00,50.52,50.56,50.31,50.31,138558.0,45.6355,45.6716,45.4458,45.4458,138558.0
2021-11-30 10:40:00,50.31,50.41,50.3,50.31,226555.0,45.4458,45.5361,45.4367,45.4458,226555.0
2021-11-30 10:45:00,50.32,50.42,50.27,50.28,141207.0,45.4548,45.5451,45.4096,45.4187,141207.0
2021-11-30 10:50:00,50.28,50.31,50.1,50.13,203801.0,45.4187,45.4458,45.2561,45.2832,203801.0
2021-11-30 10:55:00,50.13,50.16,50.07,50.09,106210.0,45.2832,45.3103,45.229,45.247,106210.0
2021-11-30 11:00:00,50.09,50.29,50.07,50.22,329667.0,45.247,45.4277,45.229,45.3645,329667.0
2021-11-30 11:05:00,50.22,50.27,50.15,50.21,131234.0,45.3645,45.4096,45.3012,45.3554,131234.0
2021-11-30 11:10:00,50.2,50.39,50.2,50.39,126687.0,45.3464,45.518,45.3464,45.518,126687.0
2021-11-30 11:15:00,50.39,50.43,50.26,50.3,171101.0,45.518,45.5542,45.4006,45.4367,171101.0
2021-11-30 11:20:00,50.3,50.31,50.14,50.16,125880.0,45.4367,45.4458,45.2922,45.3103,125880.0
2021-11-30 11:25:00,50.16,50.19,50.07,50.09,105737.0,45.3103,45.3374,45.229,45.247,105737.0
2021-11-30 11:30:00,50.08,50.16,50.08,50.1,106580.0,45.238,45.3103,45.238,45.2561,106580.0
2021-11-30 11:35:00,50.1,50.19,50.08,50.12,209113.0,45.2561,45.3374,45.238,45.2741,209113.0
2021-11-30 11:40:00,50.12,50.16,50.0,50.04,133992.0,45.2741,45.3103,45.1657,45.2019,133992.0
2021-11-30 11:45:00,50.04,50.14,50.0,50.13,193378.0,45.2019,45.2922,45.1657,45.2832,193378.0
2021-11-30 11:50:00,50.12,50.12,49.98,49.98,125917.0,45.2741,45.2741,45.1477,45.1477,125917.0
2021-11-30 11:55:00,49.98,50.1,49.93,50.09,168580.0,45.1477,45.2561,45.1025,45.247,168580.0
2021-11-30 12:00:00,50.08,50.09,49.99,50.01,117534.0,45.238,45.247,45.1567,45.1748,117534.0
2021-11-30 12:05:00,50.0,50.07,49.93,49.94,110067.0,45.1657,45.229,45.1025,45.1115,110067.0
2021-11-30 12:10:00,49.93,50.1,49.91,50.08,181427.0,45.1025,45.2561,45.0844,45.238,181427.0
2021-11-30 12:15:00,50.08,50.18,50.07,50.13,157347.0,45.238,45.3283,45.229,45.2832,157347.0
2021-11-30 12:20:00,50.13,50.17,50.03,50.16,114659.0,45.2832,45.3193,45.1928,45.3103,114659.0
2021-11-30 12:25:00,50.16,50.27,50.15,50.21,128631.0,45.3103,45.4096,45.3012,45.3554,128631.0
2021-11-30 12:30:00,50.2,50.23,50.1,50.11,182703.0,45.3464,45.3735,45.2561,45.2651,182703.0
2021-11-30 12:35:00,50.12,50.12,50.06,50.07,97524.0,45.2741,45.2741,45.2199,45.229,97524.0
2021-11-30 12:40:00,50.08,50.17,50.04,50.16,123902.0,45.238,45.3193,45.2019,45.3103,123902.0
2021-11-30 12:45:00,50.15,50.19,50.05,50.09,66925.0,45.3012,45.3374,45.2109,45.247,66925.0
2021-11-30 12:50:00,50.09,50.14,50.07,50.1,73288.0,45.247,45.2922,45.229,45.2561,73288.0
2021-11-30 12:55:00,50.11,50.11,49.97,50.02,81650.0,45.2651,45.2651,45.1386,45.1838,81650.0
2021-11-30 13:00:00,50.02,50.05,49.96,49.98,77110.0,45.1838,45.2109,45.1296,45.1477,77110.0
2021-11-30 13:05:00,49.99,50.01,49.96,49.98,82401.0,45.1567,45.1748,45.1296,45.1477,82401.0
2021-11-30 13:10:00,49.97,50.02,49.97,50.0,78359.0,45.1386,45.1838,45.1386,45.1657,78359.0
2021-11-30 13:15:00,49.99,50.07,49.99,50.05,85877.0,45.1567,45.229,45.1567,45.2109,85877.0
2021-11-30 13:20:00,50.05,50.08,49.99,50.08,69248.0,45.2109,45.238,45.1567,45.238,69248.0
2021-11-30 13:25:00,50.09,50.12,50.04,50.09,80311.0,45.247,45.2741,45.2019,45.247,80311.0
2021-11-30 13:30:00,50.09,50.14,50.05,50.12,142981.0,45.247,45.2922,45.2109,45.2741,142981.0
2021-11-30 13:35:00,50.12,50.21,50.11,50.16,108827.0,45.2741,45.3554,45.2651,45.3103,108827.0
2021-11-30 13:40:00,50.17,50.23,50.16,50.22,69763.0,45.3193,45.3735,45.3103,45.3645,69763.0
2021-11-30 13:45:00,50.22,50.27,50.22,50.27,47976.0,45.3645,45.4096,45.3645,45.4096,47976.0
2021-11-30 13:50:00,50.26,50.31,50.26,50.27,64309.0,45.4006,45.4458,45.4006,45.4096,64309.0
2021-11-30 13:55:00,50.27,50.3,50.25,50.26,51159.0,45.4096,45.4367,45.3916,45.4006,51159.0
2021-11-30 14:00:00,50.27,50.3,50.18,50.21,148787.0,45.4096,45.4367,45.3283,45.3554,148787.0
2021-11-30 14:05:00,50.21,50.21,50.15,50.18,174345.0,45.3554,45.3554,45.3012,45.3283,174345.0
2021-11-30 14:10:00,50.18,50.23,50.15,50.16,113389.0,45.3283,45.3735,45.3012,45.3103,113389.0
2021-11-30 14:15:00,50.17,50.21,50.12,50.14,164689.0,45.3193,45.3554,45.2741,45.2922,164689.0
2021-11-30 14:20:00,50.13,50.14,50.1,50.12,122975.0,45.2832,45.2922,45.2561,45.2741,122975.0
2021-11-30 14:25:00,50.11,50.16,50.0,50.0,115690.0,45.2651,45.3103,45.1657,45.1657,115690.0
2021-11-30 14:30:00,50.0,50.06,49.98,50.04,139872.0,45.1657,45.2199,45.1477,45.2019,139872.0
2021-11-30 14:35:00,50.03,50.05,50.0,50.02,135759.0,45.1928,45.2109,45.1657,45.1838,135759.0
2021-11-30 14:40:00,50.03,50.05,49.98,49.98,142743.0,45.1928,45.2109,45.1477,45.1477,142743.0
2021-11-30 14:45:00,49.99,50.03,49.97,50.03,125133.0,45.1567,45.1928,45.1386,45.1928,125133.0
2021-11-30 14:50:00,50.03,50.06,49.98,50.0,267948.0,45.1928,45.2199,45.1477,45.1657,267948.0
2021-11-30 14:55:00,50.01,50.03,49.99,50.0,125667.0,45.1748,45.1928,45.1567,45.1657,125667.0
2021-11-30 15:00:00,50.01,50.04,49.99,50.01,116728.0,45.1748,45.2019,45.1567,45.1748,116728.0
2021-11-30 15:05:00,50.01,50.02,49.95,49.96,106962.0,45.1748,45.1838,45.1206,45.1296,106962.0
2021-11-30 15:10:00,49.97,49.97,49.8,49.81,247678.0,45.1386,45.1386,44.9851,44.9941,247678.0
2021-11-30 15:15:00,49.81,49.9,49.81,49.88,170029.0,44.9941,45.0754,44.9941,45.0573,170029.0
2021-11-30 15:20:00,49.88,49.97,49.86,49.93,242195.0,45.0573,45.1386,45.0393,45.1025,242195.0
2021-11-30 15:25:00,49.92,49.99,49.89,49.97,214785.0,45.0935,45.1567,45.0664,45.1386,214785.0
2021-11-30 15:30:00,49.96,50.04,49.95,50.01,412210.0,45.1296,45.2019,45.1206,45.1748,412210.0
2021-11-30 15:35:00,50.01,50.04,49.91,50.04,246385.0,45.1748,45.2019,45.0844,45.2019,246385.0
2021-11-30 15:40:00,50.03,50.04,49.92,50.03,287635.0,45.1928,45.2019,45.0935,45.1928,287635.0
2021-11-30 15:45:00,50.03,50.07,49.98,49.99,320157.0,45.1928,45.229,45.1477,45.1567,320157.0
2021-11-30 15:50:00,49.99,50.11,49.9,50.03,1276425.0,45.1567,45.2651,45.0754,45.1928,1276425.0
2021-11-30 15:55:00,50.03,50.06,49.96,49.98,1879158.0,45.1928,45.2199,45.1296,45.1477,1879158.0
2021-12-01 09:30:00,51.12,51.4,50.7,50.75,528115.0,46.1774,46.4304,45.7981,45.8432,528115.0
2021-12-01 09:35:00,50.74,50.91,50.53,50.91,217430.0,45.8342,45.9878,45.6445,45.9878,217430.0
2021-12-01 09:40:00,50.91,50.92,50.76,50.76,155948.0,45.9878,45.9968,45.8523,45.8523,155948.0
2021-12-01 09:45:00,50.76,50.8,50.68,50.72,230559.0,45.8523,45.8884,45.78,45.8161,230559.0
2021-12-01 09:50:00,50.72,50.76,50.59,50.61,224199.0,45.8161,45.8523,45.6987,45.7168,224199.0
2021-12-01 09:55:00,50.61,50.67,50.46,50.46,171074.0,45.7168,45.771,45.5813,45.5813,171074.0
2021-12-01 10:00:00,50.47,50.79,50.45,50.7,95927.0,45.5903,45.8794,45.5722,45.7981,95927.0
2021-12-01 10:05:00,50.7,50.75,50.6,50.68,106670.0,45.7981,45.8432,45.7077,45.78,106670.0
2021-12-01 10:10:00,50.69,50.84,50.67,50.84,198183.0,45.789,45.9245,45.771,45.9245,198183.0
2021-12-01 10:15:00,50.84,51.01,50.84,50.97,181932.0,45.9245,46.0781,45.9245,46.042,181932.0
2021-12-01 10:20:00,50.97,51.02,50.88,50.9,121676.0,46.042,46.0871,45.9607,45.9787,121676.0
2021-12-01 10:25:00,50.9,50.91,50.74,50.75,121284.0,45.9787,45.9878,45.8342,45.8432,121284.0
2021-12-01 10:30:00,50.76,50.8,50.69,50.69,151789.0,45.8523,45.8884,45.789,45.789,151789.0
2021-12-01 10:35:00,50.7,50.71,50.54,50.55,134521.0,45.7981,45.8071,45.6535,45.6626,134521.0
2021-12-01 10:40:00,50.55,50.64,50.5,50.62,127775.0,45.6626,45.7439,45.6174,45.7258,127775.0
2021-12-01 10:45:00,50.62,50.67,50.5,50.54,138999.0,45.7258,45.771,45.6174,45.6535,138999.0
2021-12-01 10:50:00,50.53,50.55,50.45,50.54,140301.0,45.6445,45.6626,45.5722,45.6535,140301.0
2021-12-01 10:55:00,50.54,50.54,50.42,50.43,97560.0,45.6535,45.6535,45.5451,45.5542,97560.0
2021-12-01 11:00:00,50.43,50.52,50.4,50.5,119363.0,45.5542,45.6355,45.5271,45.6174,119363.0
2021-12-01 11:05:00,50.5,50.61,50.49,50.53,110838.0,45.6174,45.7168,45.6084,45.6445,110838.0
2021-12-01 11:10:00,50.53,50.71,50.52,50.7,75172.0,45.6445,45.8071,45.6355,45.7981,75172.0
2021-12-01 11:15:00,50.71,50.74,50.67,50.69,93618.0,45.8071,45.8342,45.771,45.789,93618.0
2021-12-01 11:20:00,50.69,50.81,50.69,50.79,94037.0,45.789,45.8974,45.789,45.8794,94037.0
2021-12-01 11:25:00,50.78,50.82,50.71,50.72,126404.0,45.8703,45.9065,45.8071,45.8161,126404.0
2021-12-01 11:30:00,50.73,50.75,50.63,50.63,194186.0,45.8252,45.8432,45.7348,45.7348,194186.0
2021-12-01 11:35:00,50.63,50.67,50.54,50.61,104373.0,45.7348,45.771,45.6535,45.7168,104373.0
2021-12-01 11:40:00,50.62,50.63,50.59,50.6,76950.0,45.7258,45.7348,45.6987,45.7077,76950.0
2021-12-01 11:45:00,50.61,50.61,50.51,50.52,120337.0,45.7168,45.7168,45.6264,45.6355,120337.0
2021-12-01 11:50:00,50.53,50.62,50.5,50.57,66076.0,45.6445,45.7258,45.6174,45.6806,66076.0
2021-12-01 11:55:00,50.57,50.58,50.51,50.58,97519.0,45.6806,45.6897,45.6264,45.6897,97519.0
2021-12-01 12:00:00,50.58,50.59,50.47,50.54,92719.0,45.6897,45.6987,45.5903,45.6535,92719.0
2021-12-01 12:05:00,50.53,50.53,50.38,50.41,104360.0,45.6445,45.6445,45.509,45.5361,104360.0
2021-12-01 12:10:00,50.41,50.51,50.4,50.5,56255.0,45.5361,45.6264,45.5271,45.6174,56255.0
2021-12-01 12:15:00,50.49,50.55,50.46,50.55,84801.0,45.6084,45.6626,45.5813,45.6626,84801.0
2021-12-01 12:20:00,50.55,50.58,50.44,50.44,108857.0,45.6626,45.6897,45.5632,45.5632,108857.0
2021-12-01 12:25:00,50.45,50.45,50.37,50.37,83975.0,45.5722,45.5722,45.5,45.5,83975.0
2021-12-01 12:30:00,50.38,50.47,50.37,50.45,131610.0,45.509,45.5903,45.5,45.5722,131610.0
2021-12-01 12:35:00,50.46,50.49,50.4,50.46,78804.0,45.5813,45.6084,45.5271,45.5813,78804.0
2021-12-01 12:40:00,50.47,50.51,50.43,50.51,165848.0,45.5903,45.6264,45.5542,45.6264,165848.0
2021-12-01 12:45:00,50.52,50.52,50.34,50.38,88363.0,45.6355,45.6355,45.4729,45.509,88363.0
2021-12-01 12:50:00,50.37,50.38,50.26,50.26,150473.0,45.5,45.509,45.4006,45.4006,150473.0
2021-12-01 12:55:00,50.26,50.3,50.22,50.24,103165.0,45.4006,45.4367,45.3645,45.3825,103165.0
2021-12-01 13:00:00,50.24,50.28,50.21,50.23,146263.0,45.3825,45.4187,45.3554,45.3735,146263.0
2021-12-01 13:05:00,50.24,50.26,50.18,50.23,112212.0,45.3825,45.4006,45.3283,45.3735,112212.0
2021-12-01 13:10:00,50.22,50.34,50.2,50.31,146132.0,45.3645,45.4729,45.3464,45.4458,146132.0
2021-12-01 13:15:00,50.32,50.37,50.18,50.19,141464.0,45.4548,45.5,45.3283,45.3374,141464.0
2021-12-01 13:20:00,50.19,50.28,50.19,50.28,78767.0,45.3374,45.4187,45.3374,45.4187,78767.0
2021-12-01 13:25:00,50.28,50.33,50.27,50.3,125732.0,45.4187,45.4638,45.4096,45.4367,125732.0
2021-12-01 13:30:00,50.3,50.33,50.19,50.23,106973.0,45.4367,45.4638,45.3374,45.3735,106973.0
2021-12-01 13:35:00,50.23,50.27,50.19,50.22,83280.0,45.3735,45.4096,45.3374,45.3645,83280.0
2021-12-01 13:40:00,50.22,50.25,50.07,50.12,126739.0,45.3645,45.3916,45.229,45.2741,126739.0
2021-12-01 13:45:00,50.11,50.12,50.02,50.03,103384.0,45.2651,45.2741,45.1838,45.1928,103384.0
2021-12-01 13:50:00,50.03,50.12,50.02,50.09,109481.0,45.1928,45.2741,45.1838,45.247,109481.0
2021-12-01 13:55:00,50.09,50.15,50.07,50.09,110074.0,45.247,45.3012,45.229,45.247,110074.0
2021-12-01 14:00:00,50.09,50.13,50.02,50.06,165685.0,45.247,45.2832,45.1838,45.2199,165685.0
2021-12-01 14:05:00,50.06,50.12,50.02,50.08,221057.0,45.2199,45.2741,45.1838,45.238,221057.0
2021-12-01 14:10:00,50.08,50.1,49.95,50.02,173332.0,45.238,45.2561,45.1206,45.1838,173332.0
2021-12-01 14:15:00,50.03,50.06,49.91,49.93,117379.0,45.1928,45.2199,45.0844,45.1025,117379.0
2021-12-01 14:20:00,49.93,50.01,49.9,49.99,166146.0,45.1025,45.1748,45.0754,45.1567,166146.0
2021-12-01 14:25:00,49.99,50.02,49.97,50.0,85969.0,45.1567,45.1838,45.1386,45.1657,85969.0
2021-12-01 14:30:00,49.99,50.09,49.96,49.97,102030.0,45.1567,45.247,45.1296,45.1386,102030.0
2021-12-01 14:35:00,49.96,49.98,49.88,49.93,103325.0,45.1296,45.1477,45.0573,45.1025,103325.0
2021-12-01 14:40:00,49.93,49.93,49.81,49.86,81426.0,45.1025,45.1025,44.9941,45.0393,81426.0
2021-12-01 14:45:00,49.86,49.94,49.85,49.87,88381.0,45.0393,45.1115,45.0302,45.0483,88381.0
2021-12-01 14:50:00,49.87,49.89,49.76,49.77,198307.0,45.0483,45.0664,44.9489,44.958,198307.0
2021-12-01 14:55:00,49.78,49.85,49.78,49.81,100690.0,44.967,45.0302,44.967,44.9941,100690.0
2021-12-01 15:00:00,49.8,49.85,49.7,49.7,174020.0,44.9851,45.0302,44.8947,44.8947,174020.0
2021-12-01 15:05:00,49.7,49.75,49.63,49.64,132381.0,44.8947,44.9399,44.8315,44.8405,132381.0
2021-12-01 15:10:00,49.65,49.74,49.64,49.71,151401.0,44.8496,44.9309,44.8405,44.9038,151401.0
2021-12-01 15:15:00,49.71,49.71,49.54,49.57,139070.0,44.9038,44.9038,44.7502,44.7773,139070.0
2021-12-01 15:20:00,49.56,49.56,49.39,49.41,352617.0,44.7683,44.7683,44.6147,44.6328,352617.0
2021-12-01 15:25:00,49.41,49.49,49.36,49.42,392623.0,44.6328,44.705,44.5876,44.6418,392623.0
2021-12-01 15:30:00,49.41,49.42,49.24,49.28,335688.0,44.6328,44.6418,44.4792,44.5153,335688.0
2021-12-01 15:35:00,49.28,49.4,49.24,49.36,244811.0,44.5153,44.6237,44.4792,44.5876,244811.0
2021-12-01 15:40:00,49.35,49.4,49.32,49.39,287160.0,44.5786,44.6237,44.5515,44.6147,287160.0
2021-12-01 15:45:00,49.4,49.44,49.23,49.27,309013.0,44.6237,44.6599,44.4702,44.5063,309013.0
2021-12-01 15:50:00,49.26,49.26,49.11,49.23,749366.0,44.4973,44.4973,44.3618,44.4702,749366.0
2021-12-01 15:55:00,49.22,49.25,49.05,49.08,2055155.0,44.4611,44.4882,44.3076,44.3347,2055155.0
2021-12-02 09:30:00,49.8,50.3,49.68,49.79,432021.0,44.9851,45.4367,44.8767,44.976,432021.0
2021-12-02 09:35:00,49.76,50.39,49.75,50.36,257583.0,44.9489,45.518,44.9399,45.4909,257583.0
2021-12-02 09:40:00,50.37,50.63,50.32,50.38,238965.0,45.5,45.7348,45.4548,45.509,238965.0
2021-12-02 09:45:00,50.39,50.59,50.27,50.56,166114.0,45.518,45.6987,45.4096,45.6716,166114.0
2021-12-02 09:50:00,50.56,50.59,50.43,50.51,125997.0,45.6716,45.6987,45.5542,45.6264,125997.0
2021-12-02 09:55:00,50.5,50.75,50.47,50.73,166312.0,45.6174,45.8432,45.5903,45.8252,166312.0
2021-12-02 10:00:00,50.74,50.78,50.62,50.73,374511.0,45.8342,45.8703,45.7258,45.8252,374511.0
2021-12-02 10:05:00,50.73,50.78,50.59,50.62,276060.0,45.8252,45.8703,45.6987,45.7258,276060.0
2021-12-02 10:10:00,50.63,50.76,50.61,50.68,172438.0,45.7348,45.8523,45.7168,45.78,172438.0
2021-12-02 10:15:00,50.68,50.83,50.63,50.83,175256.0,45.78,45.9155,45.7348,45.9155,175256.0
2021-12-02 10:20:00,50.83,50.9,50.79,50.86,241890.0,45.9155,45.9787,45.8794,45.9426,241890.0
2021-12-02 10:25:00,50.86,50.86,50.7,50.82,101289.0,45.9426,45.9426,45.7981,45.9065,101289.0
2021-12-02 10:30:00,50.81,50.93,50.8,50.86,225277.0,45.8974,46.0058,45.8884,45.9426,225277.0
2021-12-02 10:35:00,50.85,50.94,50.8,50.83,215479.0,45.9336,46.0149,45.8884,45.9155,215479.0
2021-12-02 10:40:00,50.83,50.9,50.79,50.8,287552.0,45.9155,45.9787,45.8794,45.8884,287552.0
2021-12-02 10:45:00,50.8,50.93,50.79,50.93,240305.0,45.8884,46.0058,45.8794,46.0058,240305.0
2021-12-02 10:50:00,50.94,51.09,50.93,51.05,382917.0,46.0149,46.1503,46.0058,46.1142,382917.0
2021-12-02 10:55:00,51.05,51.3,51.03,51.3,282342.0,46.1142,46.34,46.0961,46.34,282342.0
2021-12-02 11:00:00,51.29,51.33,51.15,51.18,296776.0,46.331,46.3671,46.2045,46.2316,296776.0
2021-12-02 11:05:00,51.17,51.23,51.09,51.2,137445.0,46.2226,46.2768,46.1503,46.2497,137445.0
2021-12-02 11:10:00,51.19,51.3,51.17,51.26,203280.0,46.2407,46.34,46.2226,46.3039,203280.0
2021-12-02 11:15:00,51.26,51.36,51.24,51.33,297369.0,46.3039,46.3942,46.2858,46.3671,297369.0
2021-12-02 11:20:00,51.32,51.36,51.27,51.32,116532.0,46.3581,46.3942,46.3129,46.3581,116532.0
2021-12-02 11:25:00,51.32,51.41,51.31,51.39,92067.0,46.3581,46.4394,46.3491,46.4213,92067.0
2021-12-02 11:30:00,51.4,51.45,51.23,51.32,196931.0,46.4304,46.4755,46.2768,46.3581,196931.0
2021-12-02 11:35:00,51.31,51.38,51.24,51.33,131643.0,46.3491,46.4123,46.2858,46.3671,131643.0
2021-12-02 11:40:00,51.33,51.46,51.31,51.32,154211.0,46.3671,46.4846,46.3491,46.3581,154211.0
2021-12-02 11:45:00,51.32,51.43,51.24,51.39,121283.0,46.3581,46.4575,46.2858,46.4213,121283.0
2021-12-02 11:50:00,51.38,51.42,51.34,51.39,99683.0,46.4123,46.4484,46.3762,46.4213,99683.0
2021-12-02 11:55:00,51.39,51.49,51.3,51.48,123023.0,46.4213,46.5117,46.34,46.5026,123023.0
2021-12-02 12:00:00,51.48,51.53,51.43,51.53,97126.0,46.5026,46.5478,46.4575,46.5478,97126.0
2021-12-02 12:05:00,51.52,51.53,51.46,51.48,105023.0,46.5388,46.5478,46.4846,46.5026,105023.0
2021-12-02 12:10:00,51.49,51.57,51.49,51.54,110104.0,46.5117,46.5839,46.5117,46.5568,110104.0
2021-12-02 12:15:00,51.54,51.55,51.44,51.53,118541.0,46.5568,46.5659,46.4665,46.5478,118541.0
2021-12-02 12:20:00,51.53,51.71,51.53,51.7,225558.0,46.5478,46.7104,46.5478,46.7014,225558.0
2021-12-02 12:25:00,51.7,51.77,51.69,51.76,213154.0,46.7014,46.7646,46.6923,46.7556,213154.0
2021-12-02 12:30:00,51.77,51.79,51.72,51.73,283629.0,46.7646,46.7827,46.7194,46.7285,283629.0
2021-12-02 12:35:00,51.73,51.73,51.64,51.64,285862.0,46.7285,46.7285,46.6472,46.6472,285862.0
2021-12-02 12:40:00,51.65,51.69,51.61,51.64,152597.0,46.6562,46.6923,46.6201,46.6472,152597.0
2021-12-02 12:45:00,51.64,51.74,51.62,51.73,145870.0,46.6472,46.7375,46.6291,46.7285,145870.0
2021-12-02 12:50:00,51.73,51.74,51.65,51.65,189003.0,46.7285,46.7375,46.6562,46.6562,189003.0
2021-12-02 12:55:00,51.66,51.69,51.56,51.56,154809.0,46.6652,46.6923,46.5749,46.5749,154809.0
2021-12-02 13:00:00,51.57,51.6,51.43,51.59,216851.0,46.5839,46.611,46.4575,46.602,216851.0
2021-12-02 13:05:00,51.6,51.64,51.53,51.53,63722.0,46.611,46.6472,46.5478,46.5478,63722.0
2021-12-02 13:10:00,51.53,51.58,51.49,51.55,91654.0,46.5478,46.593,46.5117,46.5659,91654.0
2021-12-02 13:15:00,51.55,51.56,51.43,51.5,107928.0,46.5659,46.5749,46.4575,46.5207,107928.0
2021-12-02 13:20:00,51.51,51.58,51.4,51.46,78378.0,46.5297,46.593,46.4304,46.4846,78378.0
2021-12-02 13:25:00,51.46,51.53,51.45,51.49,69269.0,46.4846,46.5478,46.4755,46.5117,69269.0
2021-12-02 13:30:00,51.49,51.58,51.45,51.57,74884.0,46.5117,46.593,46.4755,46.5839,74884.0
2021-12-02 13:35:00,51.58,51.66,51.56,51.66,104728.0,46.593,46.6652,46.5749,46.6652,104728.0
2021-12-02 13:40:00,51.65,51.66,51.58,51.66,104814.0,46.6562,46.6652,46.593,46.6652,104814.0
2021-12-02 13:45:00,51.66,51.66,51.51,51.56,111757.0,46.6652,46.6652,46.5297,46.5749,111757.0
2021-12-02 13:50:00,51.55,51.63,51.51,51.62,174925.0,46.5659,46.6381,46.5297,46.6291,174925.0
2021-12-02 13:55:00,51.62,51.72,51.62,51.72,53906.0,46.6291,46.7194,46.6291,46.7194,53906.0
2021-12-02 14:00:00,51.71,51.76,51.67,51.75,103670.0,46.7104,46.7556,46.6743,46.7465,103670.0
2021-12-02 14:05:00,51.75,51.81,51.72,51.77,96130.0,46.7465,46.8007,46.7194,46.7646,96130.0
2021-12-02 14:10:00,51.77,51.79,51.74,51.76,52543.0,46.7646,46.7827,46.7375,46.7556,52543.0
2021-12-02 14:15:00,51.77,51.79,51.7,51.79,127299.0,46.7646,46.7827,46.7014,46.7827,127299.0
2021-12-02 14:20:00,51.79,51.82,51.74,51.76,89785.0,46.7827,46.8098,46.7375,46.7556,89785.0
2021-12-02 14:25:00,51.76,51.82,51.73,51.8,85630.0,46.7556,46.8098,46.7285,46.7917,85630.0
2021-12-02 14:30:00,51.8,51.84,51.74,51.75,109525.0,46.7917,46.8278,46.7375,46.7465,109525.0
2021-12-02 14:35:00,51.75,51.76,51.66,51.75,91504.0,46.7465,46.7556,46.6652,46.7465,91504.0
2021-12-02 14:40:00,51.75,51.77,51.7,51.73,128422.0,46.7465,46.7646,46.7014,46.7285,128422.0
2021-12-02 14:45:00,51.73,51.78,51.69,51.71,104288.0,46.7285,46.7736,46.6923,46.7104,104288.0
2021-12-02 14:50:00,51.71,51.74,51.67,51.73,350731.0,46.7104,46.7375,46.6743,46.7285,350731.0
2021-12-02 14:55:00,51.73,51.81,51.72,51.77,94614.0,46.7285,46.8007,46.7194,46.7646,94614.0
2021-12-02 15:00:00,51.77,51.82,51.76,51.78,147032.0,46.7646,46.8098,46.7556,46.7736,147032.0
2021-12-02 15:05:00,51.78,51.85,51.77,51.83,115319.0,46.7736,46.8369,46.7646,46.8188,115319.0
2021-12-02 15:10:00,51.83,51.84,51.75,51.83,135294.0,46.8188,46.8278,46.7465,46.8188,135294.0
2021-12-02 15:15:00,51.83,51.91,51.82,51.89,201039.0,46.8188,46.8911,46.8098,46.873,201039.0
2021-12-02 15:20:00,51.89,51.91,51.83,51.9,338177.0,46.873,46.8911,46.8188,46.882,338177.0
2021-12-02 15:25:00,51.9,51.96,51.82,51.86,223925.0,46.882,46.9362,46.8098,46.8459,223925.0
2021-12-02 15:30:00,51.86,51.93,51.78,51.8,283911.0,46.8459,46.9091,46.7736,46.7917,283911.0
2021-12-02 15:35:00,51.8,51.85,51.75,51.84,254571.0,46.7917,46.8369,46.7465,46.8278,254571.0
2021-12-02 15:40:00,51.83,51.92,51.78,51.82,327046.0,46.8188,46.9001,46.7736,46.8098,327046.0
2021-12-02 15:45:00,51.82,51.87,51.75,51.8,719396.0,46.8098,46.8549,46.7465,46.7917,719396.0
2021-12-02 15:50:00,51.8,51.81,51.47,51.51,1082269.0,46.7917,46.8007,46.4936,46.5297,1082269.0
2021-12-02 15:55:00,51.51,51.52,51.35,51.51,2148917.0,46.5297,46.5388,46.3852,46.5297,2148917.0
2021-12-03 09:30:00,51.46,51.92,51.44,51.78,390541.0,46.4846,46.9001,46.4665,46.7736,390541.0
2021-12-03 09:35:00,51.76,51.77,51.44,51.56,177054.0,46.7556,46.7646,46.4665,46.5749,177054.0
2021-12-03 09:40:00,51.56,51.69,51.47,51.69,212271.0,46.5749,46.6923,46.4936,46.6923,212271.0
2021-12-03 09:45:00,51.69,51.8,51.68,51.71,179399.0,46.6923,46.7917,46.6833,46.7104,179399.0
2021-12-03 09:50:00,51.72,51.75,51.58,51.65,172942.0,46.7194,46.7465,46.593,46.6562,172942.0
2021-12-03 09:55:00,51.65,51.67,51.55,51.62,113701.0,46.6562,46.6743,46.5659,46.6291,113701.0
2021-12-03 10:00:00,51.61,51.78,51.59,51.75,212600.0,46.6201,46.7736,46.602,46.7465,212600.0
2021-12-03 10:05:00,51.75,51.92,51.66,51.66,142281.0,46.7465,46.9001,46.6652,46.6652,142281.0
2021-12-03 10:10:00,51.66,51.72,51.45,51.45,179282.0,46.6652,46.7194,46.4755,46.4755,179282.0
2021-12-03 10:15:00,51.45,51.63,51.44,51.55,145642.0,46.4755,46.6381,46.4665,46.5659,145642.0
2021-12-03 10:20:00,51.55,51.64,51.46,51.63,151421.0,46.5659,46.6472,46.4846,46.6381,151421.0
2021-12-03 10:25:00,51.63,51.79,51.51,51.77,145385.0,46.6381,46.7827,46.5297,46.7646,145385.0
2021-12-03 10:30:00,51.76,51.76,51.56,51.59,112324.0,46.7556,46.7556,46.5749,46.602,112324.0
2021-12-03 10:35:00,51.59,51.79,51.53,51.73,147365.0,46.602,46.7827,46.5478,46.7285,147365.0
2021-12-03 10:40:00,51.73,51.75,51.63,51.67,150009.0,46.7285,46.7465,46.6381,46.6743,150009.0
2021-12-03 10:45:00,51.66,51.77,51.62,51.76,122401.0,46.6652,46.7646,46.6291,46.7556,122401.0
2021-12-03 10:50:00,51.76,51.95,51.7,51.95,176138.0,46.7556,46.9272,46.7014,46.9272,176138.0
2021-12-03 10:55:00,51.95,51.95,51.85,51.86,134549.0,46.9272,46.9272,46.8369,46.8459,134549.0
2021-12-03 11:00:00,51.84,51.96,51.81,51.93,104600.0,46.8278,46.9362,46.8007,46.9091,104600.0
2021-12-03 11:05:00,51.93,51.94,51.81,51.9,149128.0,46.9091,46.9182,46.8007,46.882,149128.0
2021-12-03 11:10:00,51.91,52.16,51.9,52.16,184288.0,46.8911,47.1169,46.882,47.1169,184288.0
2021-12-03 11:15:00,52.15,52.19,52.05,52.18,237192.0,47.1079,47.144,47.0175,47.135,237192.0
2021-12-03 11:20:00,52.18,52.25,52.09,52.1,181727.0,47.135,47.1982,47.0537,47.0627,181727.0
2021-12-03 11:25:00,52.1,52.14,52.05,52.07,136526.0,47.0627,47.0988,47.0175,47.0356,136526.0
2021-12-03 11:30:00,52.08,52.1,51.99,52.05,182126.0,47.0446,47.0627,46.9633,47.0175,182126.0
2021-12-03 11:35:00,52.05,52.17,52.05,52.13,145385.0,47.0175,47.1259,47.0175,47.0898,145385.0
2021-12-03 11:40:00,52.12,52.17,52.01,52.01,225302.0,47.0808,47.1259,46.9814,46.9814,225302.0
2021-12-03 11:45:00,52.02,52.12,51.99,52.08,158461.0,46.9904,47.0808,46.9633,47.0446,158461.0
2021-12-03 11:50:00,52.07,52.07,51.91,51.94,211729.0,47.0356,47.0356,46.8911,46.9182,211729.0
2021-12-03 11:55:00,51.94,51.95,51.85,51.86,122757.0,46.9182,46.9272,46.8369,46.8459,122757.0
2021-12-03 12:00:00,51.86,51.89,51.82,51.88,138948.0,46.8459,46.873,46.8098,46.864,138948.0
2021-12-03 12:05:00,51.87,51.93,51.85,51.91,128861.0,46.8549,46.9091,46.8369,46.8911,128861.0
2021-12-03 12:10:00,51.9,52.03,51.89,51.94,125675.0,46.882,46.9995,46.873,46.9182,125675.0
2021-12-03 12:15:00,51.93,52.08,51.92,52.05,83088.0,46.9091,47.0446,46.9001,47.0175,83088.0
2021-12-03 12:20:00,52.05,52.06,51.97,52.02,126906.0,47.0175,47.0266,46.9453,46.9904,126906.0
2021-12-03 12:25:00,52.02,52.02,51.9,51.93,119013.0,46.9904,46.9904,46.882,46.9091,119013.0
2021-12-03 12:30:00,51.92,51.93,51.76,51.78,72387.0,46.9001,46.9091,46.7556,46.7736,72387.0
2021-12-03 12:35:00,51.78,51.93,51.76,51.9,125660.0,46.7736,46.9091,46.7556,46.882,125660.0
2021-12-03 12:40:00,51.9,51.91,51.85,51.9,104728.0,46.882,46.8911,46.8369,46.882,104728.0
2021-12-03 12:45:00,51.9,51.92,51.76,51.8,95999.0,46.882,46.9001,46.7556,46.7917,95999.0
2021-12-03 12:50:00,51.79,51.82,51.74,51.76,106221.0,46.7827,46.8098,46.7375,46.7556,106221.0
2021-12-03 12:55:00,51.75,51.76,51.69,51.71,98795.0,46.7465,46.7556,46.6923,46.7104,98795.0
2021-12-03 13:00:00,51.71,51.71,51.65,51.7,76262.0,46.7104,46.7104,46.6562,46.7014,76262.0
2021-12-03 13:05:00,51.7,51.84,51.69,51.8,147397.0,46.7014,46.8278,46.6923,46.7917,147397.0
2021-12-03 13:10:00,51.8,51.82,51.7,51.73,103178.0,46.7917,46.8098,46.7014,46.7285,103178.0
2021-12-03 13:15:00,51.73,51.8,51.66,51.8,101910.0,46.7285,46.7917,46.6652,46.7917,101910.0
2021-12-03 13:20:00,51.8,51.91,51.78,51.9,110522.0,46.7917,46.8911,46.7736,46.882,110522.0
2021-12-03 13:25:00,51.9,51.91,51.83,51.84,158074.0,46.882,46.8911,46.8188,46.8278,158074.0
2021-12-03 13:30:00,51.85,51.86,51.77,51.82,85445.0,46.8369,46.8459,46.7646,46.8098,85445.0
2021-12-03 13:35:00,51.82,51.82,51.74,51.76,95596.0,46.8098,46.8098,46.7375,46.7556,95596.0
2021-12-03 13:40:00,51.76,51.77,51.68,51.73,112110.0,46.7556,46.7646,46.6833,46.7285,112110.0
2021-12-03 13:45:00,51.73,51.73,51.61,51.65,110951.0,46.7285,46.7285,46.6201,46.6562,110951.0
2021-12-03 13:50:00,51.66,51.73,51.63,51.7,124544.0,46.6652,46.7285,46.6381,46.7014,124544.0
2021-12-03 13:55:00,51.71,51.81,51.69,51.79,103703.0,46.7104,46.8007,46.6923,46.7827,103703.0
2021-12-03 14:00:00,51.79,51.82,51.76,51.81,118598.0,46.7827,46.8098,46.7556,46.8007,118598.0
2021-12-03 14:05:00,51.8,51.82,51.7,51.74,146736.0,46.7917,46.8098,46.7014,46.7375,146736.0
2021-12-03 14:10:00,51.74,51.79,51.73,51.77,111545.0,46.7375,46.7827,46.7285,46.7646,111545.0
2021-12-03 14:15:00,51.77,51.82,51.73,51.75,137868.0,46.7646,46.8098,46.7285,46.7465,137868.0
2021-12-03 14:20:00,51.75,51.84,51.67,51.83,136857.0,46.7465,46.8278,46.6743,46.8188,136857.0
2021-12-03 14:25:00,51.83,51.85,51.72,51.74,149829.0,46.8188,46.8369,46.7194,46.7375,149829.0
2021-12-03 14:30:00,51.73,51.74,51.59,51.61,174418.0,46.7285,46.7375,46.602,46.6201,174418.0
2021-12-03 14:35:00,51.61,51.65,51.52,51.54,107846.0,46.6201,46.6562,46.5388,46.5568,107846.0
2021-12-03 14:40:00,51.54,51.75,51.54,51.74,147879.0,46.5568,46.7465,46.5568,46.7375,147879.0
2021-12-03 14:45:00,51.74,51.74,51.6,51.61,116394.0,46.7375,46.7375,46.611,46.6201,116394.0
2021-12-03 14:50:00,51.61,51.64,51.54,51.54,116293.0,46.6201,46.6472,46.5568,46.5568,116293.0
2021-12-03 14:55:00,51.54,51.59,51.49,51.49,127953.0,46.5568,46.602,46.5117,46.5117,127953.0
2021-12-03 15:00:00,51.5,51.55,51.41,51.54,145132.0,46.5207,46.5659,46.4394,46.5568,145132.0
2021-12-03 15:05:00,51.53,51.67,51.5,51.53,226132.0,46.5478,46.6743,46.5207,46.5478,226132.0
2021-12-03 15:10:00,51.53,51.63,51.52,51.6,126499.0,46.5478,46.6381,46.5388,46.611,126499.0
2021-12-03 15:15:00,51.6,51.61,51.52,51.56,137095.0,46.611,46.6201,46.5388,46.5749,137095.0
2021-12-03 15:20:00,51.55,51.76,51.55,51.72,143344.0,46.5659,46.7556,46.5659,46.7194,143344.0
2021-12-03 15:25:00,51.72,51.79,51.69,51.75,154591.0,46.7194,46.7827,46.6923,46.7465,154591.0
2021-12-03 15:30:00,51.75,51.87,51.73,51.86,189464.0,46.7465,46.8549,46.7285,46.8459,189464.0
2021-12-03 15:35:00,51.85,51.87,51.71,51.74,212829.0,46.8369,46.8549,46.7104,46.7375,212829.0
2021-12-03 15:40:00,51.75,51.8,51.73,51.76,195796.0,46.7465,46.7917,46.7285,46.7556,195796.0
2021-12-03 15:45:00,51.77,51.79,51.68,51.78,317173.0,46.7646,46.7827,46.6833,46.7736,317173.0
2021-12-03 15:50:00,51.79,51.9,51.64,51.69,1046614.0,46.7827,46.882,46.6472,46.6923,1046614.0
2021-12-03 15:55:00,51.69,51.85,51.61,51.84,2191813.0,46.6923,46.8369,46.6201,46.8278,2191813.0
2021-12-06 09:30:00,52.17,52.55,52.06,52.55,442374.0,47.1259,47.4692,47.0266,47.4692,442374.0
2021-12-06 09:35:00,52.52,52.67,52.25,52.59,365434.0,47.4421,47.5776,47.1982,47.5053,365434.0
2021-12-06 09:40:00,52.57,52.75,52.48,52.55,333172.0,47.4873,47.6499,47.406,47.4692,333172.0
2021-12-06 09:45:00,52.54,52.9,52.5,52.82,195230.0,47.4602,47.7853,47.424,47.7131,195230.0
2021-12-06 09:50:00,52.81,52.97,52.72,52.82,319307.0,47.704,47.8486,47.6228,47.7131,319307.0
2021-12-06 09:55:00,52.81,52.94,52.7,52.86,417654.0,47.704,47.8215,47.6047,47.7492,417654.0
2021-12-06 10:00:00,52.87,53.14,52.84,53.09,326674.0,47.7582,48.0021,47.7311,47.957,326674.0
2021-12-06 10:05:00,53.09,53.15,52.94,53.14,332332.0,47.957,48.0112,47.8215,48.0021,332332.0
2021-12-06 10:10:00,53.14,53.32,53.1,53.24,376301.0,48.0021,48.1647,47.966,48.0925,376301.0
2021-12-06 10:15:00,53.24,53.28,53.15,53.27,269395.0,48.0925,48.1286,48.0112,48.1196,269395.0
2021-12-06 10:20:00,53.26,53.31,53.14,53.15,338083.0,48.1105,48.1557,48.0021,48.0112,338083.0
2021-12-06 10:25:00,53.14,53.18,52.9,52.9,267436.0,48.0021,48.0383,47.7853,47.7853,267436.0
2021-12-06 10:30:00,52.9,52.93,52.7,52.71,260887.0,47.7853,47.8124,47.6047,47.6137,260887.0
2021-12-06 10:35:00,52.71,52.76,52.65,52.69,147215.0,47.6137,47.6589,47.5595,47.5957,147215.0
2021-12-06 10:40:00,52.7,52.71,52.49,52.51,213604.0,47.6047,47.6137,47.415,47.4331,213604.0
2021-12-06 10:45:00,52.51,52.64,52.44,52.62,396449.0,47.4331,47.5505,47.3698,47.5324,396449.0
2021-12-06 10:50:00,52.63,52.63,52.49,52.57,126995.0,47.5415,47.5415,47.415,47.4873,126995.0
2021-12-06 10:55:00,52.57,52.78,52.56,52.74,218509.0,47.4873,47.677,47.4782,47.6408,218509.0
2021-12-06 11:00:00,52.74,52.75,52.61,52.61,102664.0,47.6408,47.6499,47.5234,47.5234,102664.0
2021-12-06 11:05:00,52.61,52.68,52.5,52.55,208690.0,47.5234,47.5866,47.424,47.4692,208690.0
2021-12-06 11:10:00,52.56,52.63,52.44,52.57,132442.0,47.4782,47.5415,47.3698,47.4873,132442.0
2021-12-06 11:15:00,52.57,52.77,52.52,52.73,270301.0,47.4873,47.6679,47.4421,47.6318,270301.0
2021-12-06 11:20:00,52.72,52.75,52.69,52.72,74065.0,47.6228,47.6499,47.5957,47.6228,74065.0
2021-12-06 11:25:00,52.73,52.77,52.69,52.69,111291.0,47.6318,47.6679,47.5957,47.5957,111291.0
2021-12-06 11:30:00,52.69,52.76,52.66,52.7,92825.0,47.5957,47.6589,47.5686,47.6047,92825.0
2021-12-06 11:35:00,52.7,52.7,52.62,52.65,72383.0,47.6047,47.6047,47.5324,47.5595,72383.0
2021-12-06 11:40:00,52.63,52.67,52.59,52.66,62047.0,47.5415,47.5776,47.5053,47.5686,62047.0
2021-12-06 11:45:00,52.66,52.67,52.46,52.47,84821.0,47.5686,47.5776,47.3879,47.3969,84821.0
2021-12-06 11:50:00,52.47,52.55,52.46,52.5,73465.0,47.3969,47.4692,47.3879,47.424,73465.0
2021-12-06 11:55:00,52.5,52.58,52.47,52.55,90594.0,47.424,47.4963,47.3969,47.4692,90594.0
2021-12-06 12:00:00,52.55,52.56,52.49,52.52,134790.0,47.4692,47.4782,47.415,47.4421,134790.0
2021-12-06 12:05:00,52.53,52.56,52.47,52.5,61716.0,47.4511,47.4782,47.3969,47.424,61716.0
2021-12-06 12:10:00,52.5,52.57,52.48,52.48,95544.0,47.424,47.4873,47.406,47.406,95544.0
2021-12-06 12:15:00,52.48,52.59,52.44,52.58,113037.0,47.406,47.5053,47.3698,47.4963,113037.0
2021-12-06 12:20:00,52.57,52.66,52.55,52.64,95955.0,47.4873,47.5686,47.4692,47.5505,95955.0
2021-12-06 12:25:00,52.64,52.64,52.56,52.57,51553.0,47.5505,47.5505,47.4782,47.4873,51553.0
2021-12-06 12:30:00,52.57,52.62,52.48,52.6,112257.0,47.4873,47.5324,47.406,47.5144,112257.0
2021-12-06 12:35:00,52.6,52.63,52.56,52.59,117698.0,47.5144,47.5415,47.4782,47.5053,117698.0
2021-12-06 12:40:00,52.59,52.65,52.59,52.64,82676.0,47.5053,47.5595,47.5053,47.5505,82676.0
2021-12-06 12:45:00,52.64,52.73,52.63,52.68,83763.0,47.5505,47.6318,47.5415,47.5866,83763.0
2021-12-06 12:50:00,52.67,52.71,52.65,52.7,91372.0,47.5776,47.6137,47.5595,47.6047,91372.0
2021-12-06 12:55:00,52.7,52.79,52.7,52.78,165034.0,47.6047,47.686,47.6047,47.677,165034.0
2021-12-06 13:00:00,52.78,52.81,52.75,52.76,143411.0,47.677,47.704,47.6499,47.6589,143411.0
2021-12-06 13:05:00,52.76,52.77,52.58,52.6,115367.0,47.6589,47.6679,47.4963,47.5144,115367.0
2021-12-06 13:10:00,52.6,52.6,52.54,52.55,124643.0,47.5144,47.5144,47.4602,47.4692,124643.0
2021-12-06 13:15:00,52.55,52.65,52.55,52.65,87740.0,47.4692,47.5595,47.4692,47.5595,87740.0
2021-12-06 13:20:00,52.65,52.65,52.56,52.56,129586.0,47.5595,47.5595,47.4782,47.4782,129586.0
2021-12-06 13:25:00,52.56,52.63,52.56,52.58,79284.0,47.4782,47.5415,47.4782,47.4963,79284.0
2021-12-06 13:30:00,52.59,52.6,52.53,52.58,131372.0,47.5053,47.5144,47.4511,47.4963,131372.0
2021-12-06 13:35:00,52.59,52.64,52.57,52.64,104383.0,47.5053,47.5505,47.4873,47.5505,104383.0
2021-12-06 13:40:00,52.64,52.75,52.63,52.73,94206.0,47.5505,47.6499,47.5415,47.6318,94206.0
2021-12-06 13:45:00,52.73,52.73,52.65,52.73,103197.0,47.6318,47.6318,47.5595,47.6318,103197.0
2021-12-06 13:50:00,52.73,52.77,52.72,52.73,111115.0,47.6318,47.6679,47.6228,47.6318,111115.0
2021-12-06 13:55:00,52.73,52.77,52.69,52.72,86334.0,47.6318,47.6679,47.5957,47.6228,86334.0
2021-12-06 14:00:00,52.72,52.74,52.61,52.62,73514.0,47.6228,47.6408,47.5234,47.5324,73514.0
2021-12-06 14:05:00,52.62,52.62,52.49,52.5,95171.0,47.5324,47.5324,47.415,47.424,95171.0
2021-12-06 14:10:00,52.51,52.58,52.5,52.57,74678.0,47.4331,47.4963,47.424,47.4873,74678.0
2021-12-06 14:15:00,52.58,52.58,52.51,52.51,74440.0,47.4963,47.4963,47.4331,47.4331,74440.0
2021-12-06 14:20:00,52.51,52.57,52.51,52.54,57088.0,47.4331,47.4873,47.4331,47.4602,57088.0
2021-12-06 14:25:00,52.53,52.57,52.52,52.56,73162.0,47.4511,47.4873,47.4421,47.4782,73162.0
2021-12-06 14:30:00,52.55,52.57,52.51,52.53,48832.0,47.4692,47.4873,47.4331,47.4511,48832.0
2021-12-06 14:35:00,52.53,52.53,52.48,52.51,75924.0,47.4511,47.4511,47.406,47.4331,75924.0
2021-12-06 14:40:00,52.51,52.53,52.43,52.43,95351.0,47.4331,47.4511,47.3608,47.3608,95351.0
2021-12-06 14:45:00,52.44,52.46,52.37,52.41,107321.0,47.3698,47.3879,47.3066,47.3427,107321.0
2021-12-06 14:50:00,52.4,52.42,52.37,52.4,77801.0,47.3337,47.3518,47.3066,47.3337,77801.0
2021-12-06 14:55:00,52.4,52.43,52.36,52.37,84546.0,47.3337,47.3608,47.2976,47.3066,84546.0
2021-12-06 15:00:00,52.38,52.43,52.37,52.38,109664.0,47.3156,47.3608,47.3066,47.3156,109664.0
2021-12-06 15:05:00,52.39,52.47,52.37,52.45,68330.0,47.3247,47.3969,47.3066,47.3789,68330.0
2021-12-06 15:10:00,52.46,52.48,52.37,52.44,103464.0,47.3879,47.406,47.3066,47.3698,103464.0
2021-12-06 15:15:00,52.44,52.52,52.43,52.52,102007.0,47.3698,47.4421,47.3608,47.4421,102007.0
2021-12-06 15:20:00,52.51,52.52,52.47,52.48,101758.0,47.4331,47.4421,47.3969,47.406,101758.0
2021-12-06 15:25:00,52.48,52.49,52.41,52.45,71026.0,47.406,47.415,47.3427,47.3789,71026.0
2021-12-06 15:30:00,52.44,52.48,52.4,52.44,139682.0,47.3698,47.406,47.3337,47.3698,139682.0
2021-12-06 15:35:00,52.45,52.46,52.38,52.45,106726.0,47.3789,47.3879,47.3156,47.3789,106726.0
2021-12-06 15:40:00,52.45,52.46,52.39,52.45,198025.0,47.3789,47.3879,47.3247,47.3789,198025.0
2021-12-06 15:45:00,52.45,52.45,52.37,52.45,214299.0,47.3789,47.3789,47.3066,47.3789,214299.0
2021-12-06 15:50:00,52.44,52.47,52.3,52.42,634609.0,47.3698,47.3969,47.2434,47.3518,634609.0
2021-12-06 15:55:00,52.43,52.43,52.29,52.36,1084626.0,47.3608,47.3608,47.2343,47.2976,1084626.0
2021-12-07 09:30:00,52.3,52.38,52.1,52.22,908558.0,47.2434,47.3156,47.0627,47.1711,908558.0
2021-12-07 09:35:00,52.22,52.52,52.02,52.04,262294.0,47.1711,47.4421,46.9904,47.0085,262294.0
2021-12-07 09:40:00,52.06,52.22,52.01,52.15,299987.0,47.0266,47.1711,46.9814,47.1079,299987.0
2021-12-07 09:45:00,52.16,52.25,52.03,52.18,228723.0,47.1169,47.1982,46.9995,47.135,228723.0
2021-12-07 09:50:00,52.19,52.43,52.1,52.41,195948.0,47.144,47.3608,47.0627,47.3427,195948.0
2021-12-07 09:55:00,52.41,52.46,52.33,52.39,205479.0,47.3427,47.3879,47.2705,47.3247,205479.0
2021-12-07 10:00:00,52.39,53.05,52.29,52.72,505116.0,47.3247,47.9208,47.2343,47.6228,505116.0
2021-12-07 10:05:00,52.73,53.19,49.96,50.14,4030323.0,47.6318,48.0473,45.1296,45.2922,4030323.0
2021-12-07 10:10:00,50.14,51.39,50.13,50.42,2043846.0,45.2922,46.4213,45.2832,45.5451,2043846.0
2021-12-07 10:15:00,50.42,50.91,50.02,50.4,1407219.0,45.5451,45.9878,45.1838,45.5271,1407219.0
2021-12-07 10:20:00,50.38,50.51,49.72,49.8,1268856.0,45.509,45.6264,44.9128,44.9851,1268856.0
2021-12-07 10:25:00,49.8,50.03,49.62,49.7,940255.0,44.9851,45.1928,44.8225,44.8947,940255.0
2021-12-07 10:30:00,49.69,49.87,49.4,49.8,867761.0,44.8857,45.0483,44.6237,44.9851,867761.0
2021-12-07 10:35:00,49.85,49.98,49.66,49.7,671471.0,45.0302,45.1477,44.8586,44.8947,671471.0
2021-12-07 10:40:00,49.71,49.83,49.53,49.77,402595.0,44.9038,45.0122,44.7412,44.958,402595.0
2021-12-07 10:45:00,49.77,49.8,49.51,49.57,574134.0,44.958,44.9851,44.7231,44.7773,574134.0
2021-12-07 10:50:00,49.57,49.61,49.36,49.44,596877.0,44.7773,44.8134,44.5876,44.6599,596877.0
2021-12-07 10:55:00,49.45,49.5,49.29,49.4,375197.0,44.6689,44.7141,44.5244,44.6237,375197.0
2021-12-07 11:00:00,49.4,49.41,49.21,49.22,322237.0,44.6237,44.6328,44.4521,44.4611,322237.0
2021-12-07 11:05:00,49.23,49.28,49.01,49.17,544620.0,44.4702,44.5153,44.2715,44.416,544620.0
2021-12-07 11:10:00,49.16,49.17,48.71,48.82,644665.0,44.407,44.416,44.0005,44.0998,644665.0
2021-12-07 11:15:00,48.82,49.13,48.78,49.06,436554.0,44.0998,44.3799,44.0637,44.3166,436554.0
2021-12-07 11:20:00,49.07,49.26,49.06,49.25,596698.0,44.3257,44.4973,44.3166,44.4882,596698.0
2021-12-07 11:25:00,49.25,49.38,49.08,49.27,507107.0,44.4882,44.6057,44.3347,44.5063,507107.0
2021-12-07 11:30:00,49.28,49.41,49.18,49.33,417423.0,44.5153,44.6328,44.425,44.5605,417423.0
2021-12-07 11:35:00,49.34,49.37,49.16,49.25,387492.0,44.5695,44.5966,44.407,44.4882,387492.0
2021-12-07 11:40:00,49.24,49.36,49.23,49.3,334410.0,44.4792,44.5876,44.4702,44.5334,334410.0
2021-12-07 11:45:00,49.3,49.32,49.15,49.29,344911.0,44.5334,44.5515,44.3979,44.5244,344911.0
2021-12-07 11:50:00,49.29,49.54,49.26,49.53,434180.0,44.5244,44.7502,44.4973,44.7412,434180.0
2021-12-07 11:55:00,49.54,49.69,49.48,49.64,420366.0,44.7502,44.8857,44.696,44.8405,420366.0
2021-12-07 12:00:00,49.64,49.79,49.26,49.3,601986.0,44.8405,44.976,44.4973,44.5334,601986.0
2021-12-07 12:05:00,49.3,49.47,49.24,49.43,391676.0,44.5334,44.687,44.4792,44.6508,391676.0
2021-12-07 12:10:00,49.42,49.6,49.42,49.55,254310.0,44.6418,44.8044,44.6418,44.7592,254310.0
2021-12-07 12:15:00,49.55,49.63,49.53,49.57,519918.0,44.7592,44.8315,44.7412,44.7773,519918.0
2021-12-07 12:20:00,49.57,49.69,49.55,49.66,371573.0,44.7773,44.8857,44.7592,44.8586,371573.0
2021-12-07 12:25:00,49.66,49.7,49.62,49.64,271906.0,44.8586,44.8947,44.8225,44.8405,271906.0
2021-12-07 12:30:00,49.63,49.69,49.58,49.59,239432.0,44.8315,44.8857,44.7863,44.7954,239432.0
2021-12-07 12:35:00,49.58,49.59,49.51,49.56,243995.0,44.7863,44.7954,44.7231,44.7683,243995.0
2021-12-07 12:40:00,49.57,49.6,49.5,49.54,343331.0,44.7773,44.8044,44.7141,44.7502,343331.0
2021-12-07 12:45:00,49.55,49.76,49.5,49.76,292687.0,44.7592,44.9489,44.7141,44.9489,292687.0
2021-12-07 12:50:00,49.76,49.87,49.71,49.73,394223.0,44.9489,45.0483,44.9038,44.9218,394223.0
2021-12-07 12:55:00,49.72,49.79,49.68,49.76,222611.0,44.9128,44.976,44.8767,44.9489,222611.0
2021-12-07 13:00:00,49.76,49.76,49.61,49.64,144620.0,44.9489,44.9489,44.8134,44.8405,144620.0
2021-12-07 13:05:00,49.64,49.73,49.62,49.72,124330.0,44.8405,44.9218,44.8225,44.9128,124330.0
2021-12-07 13:10:00,49.72,49.78,49.71,49.75,330413.0,44.9128,44.967,44.9038,44.9399,330413.0
2021-12-07 13:15:00,49.75,49.76,49.64,49.65,154054.0,44.9399,44.9489,44.8405,44.8496,154054.0
2021-12-07 13:20:00,49.66,49.7,49.58,49.67,202814.0,44.8586,44.8947,44.7863,44.8676,202814.0
2021-12-07 13:25:00,49.67,49.77,49.65,49.73,195934.0,44.8676,44.958,44.8496,44.9218,195934.0
2021-12-07 13:30:00,49.73,49.76,49.7,49.71,182858.0,44.9218,44.9489,44.8947,44.9038,182858.0
2021-12-07 13:35:00,49.72,49.77,49.63,49.75,331152.0,44.9128,44.958,44.8315,44.9399,331152.0
2021-12-07 13:40:00,49.75,49.76,49.71,49.75,211593.0,44.9399,44.9489,44.9038,44.9399,211593.0
2021-12-07 13:45:00,49.76,49.76,49.66,49.66,139456.0,44.9489,44.9489,44.8586,44.8586,139456.0
2021-12-07 13:50:00,49.67,49.76,49.66,49.69,175218.0,44.8676,44.9489,44.8586,44.8857,175218.0
2021-12-07 13:55:00,49.7,49.7,49.62,49.66,106195.0,44.8947,44.8947,44.8225,44.8586,106195.0
2021-12-07 14:00:00,49.66,49.66,49.46,49.52,218220.0,44.8586,44.8586,44.6779,44.7321,218220.0
2021-12-07 14:05:00,49.51,49.64,49.47,49.64,177091.0,44.7231,44.8405,44.687,44.8405,177091.0
2021-12-07 14:10:00,49.64,49.72,49.6,49.71,155998.0,44.8405,44.9128,44.8044,44.9038,155998.0
2021-12-07 14:15:00,49.72,49.72,49.67,49.69,112325.0,44.9128,44.9128,44.8676,44.8857,112325.0
2021-12-07 14:20:00,49.69,49.74,49.66,49.7,158339.0,44.8857,44.9309,44.8586,44.8947,158339.0
2021-12-07 14:25:00,49.7,49.76,49.7,49.73,261650.0,44.8947,44.9489,44.8947,44.9218,261650.0
2021-12-07 14:30:00,49.73,49.76,49.71,49.72,139016.0,44.9218,44.9489,44.9038,44.9128,139016.0
2021-12-07 14:35:00,49.72,49.76,49.68,49.68,369538.0,44.9128,44.9489,44.8767,44.8767,369538.0
2021-12-07 14:40:00,49.68,49.69,49.59,49.62,204178.0,44.8767,44.8857,44.7954,44.8225,204178.0
2021-12-07 14:45:00,49.61,49.64,49.52,49.54,175835.0,44.8134,44.8405,44.7321,44.7502,175835.0
2021-12-07 14:50:00,49.53,49.59,49.5,49.57,212307.0,44.7412,44.7954,44.7141,44.7773,212307.0
2021-12-07 14:55:00,49.57,49.6,49.52,49.56,178679.0,44.7773,44.8044,44.7321,44.7683,178679.0
2021-12-07 15:00:00,49.56,49.74,49.55,49.73,274438.0,44.7683,44.9309,44.7592,44.9218,274438.0
2021-12-07 15:05:00,49.73,49.76,49.71,49.75,283445.0,44.9218,44.9489,44.9038,44.9399,283445.0
2021-12-07 15:10:00,49.75,49.78,49.73,49.75,268597.0,44.9399,44.967,44.9218,44.9399,268597.0
2021-12-07 15:15:00,49.74,49.78,49.72,49.76,295614.0,44.9309,44.967,44.9128,44.9489,295614.0
2021-12-07 15:20:00,49.76,49.79,49.67,49.68,462952.0,44.9489,44.976,44.8676,44.8767,462952.0
2021-12-07 15:25:00,49.68,49.76,49.67,49.69,235304.0,44.8767,44.9489,44.8676,44.8857,235304.0
2021-12-07 15:30:00,49.7,49.7,49.57,49.62,380492.0,44.8947,44.8947,44.7773,44.8225,380492.0
2021-12-07 15:35:00,49.62,49.65,49.59,49.61,482108.0,44.8225,44.8496,44.7954,44.8134,482108.0
2021-12-07 15:40:00,49.61,49.71,49.6,49.64,568459.0,44.8134,44.9038,44.8044,44.8405,568459.0
2021-12-07 15:45:00,49.64,49.72,49.63,49.7,589471.0,44.8405,44.9128,44.8315,44.8947,589471.0
2021-12-07 15:50:00,49.7,49.7,49.58,49.63,1053531.0,44.8947,44.8947,44.7863,44.8315,1053531.0
2021-12-07 15:55:00,49.63,49.63,49.47,49.58,2581794.0,44.8315,44.8315,44.687,44.7863,2581794.0
2021-12-08 09:30:00,49.41,49.53,48.82,49.5,1089289.0,44.6328,44.7412,44.0998,44.7141,1089289.0
2021-12-08 09:35:00,49.48,49.7,49.31,49.62,799354.0,44.696,44.8947,44.5424,44.8225,799354.0
2021-12-08 09:40:00,49.64,49.85,49.45,49.48,486648.0,44.8405,45.0302,44.6689,44.696,486648.0
2021-12-08 09:45:00,49.48,49.57,49.3,49.53,544472.0,44.696,44.7773,44.5334,44.7412,544472.0
2021-12-08 09:50:00,49.52,49.62,49.41,49.47,580356.0,44.7321,44.8225,44.6328,44.687,580356.0
2021-12-08 09:55:00,49.46,49.53,49.34,49.5,601739.0,44.6779,44.7412,44.5695,44.7141,601739.0
2021-12-08 10:00:00,49.5,49.55,49.31,49.47,717807.0,44.7141,44.7592,44.5424,44.687,717807.0
2021-12-08 10:05:00,49.47,49.52,49.26,49.47,571371.0,44.687,44.7321,44.4973,44.687,571371.0
2021-12-08 10:10:00,49.47,49.52,49.2,49.21,312280.0,44.687,44.7321,44.4431,44.4521,312280.0
2021-12-08 10:15:00,49.2,49.34,49.2,49.32,673095.0,44.4431,44.5695,44.4431,44.5515,673095.0
2021-12-08 10:20:00,49.32,49.49,49.31,49.34,360779.0,44.5515,44.705,44.5424,44.5695,360779.0
2021-12-08 10:25:00,49.34,49.38,49.18,49.18,318721.0,44.5695,44.6057,44.425,44.425,318721.0
2021-12-08 10:30:00,49.17,49.2,49.01,49.03,321941.0,44.416,44.4431,44.2715,44.2895,321941.0
2021-12-08 10:35:00,49.03,49.18,49.0,49.09,288835.0,44.2895,44.425,44.2624,44.3437,288835.0
2021-12-08 10:40:00,49.09,49.22,49.06,49.2,395501.0,44.3437,44.4611,44.3166,44.4431,395501.0
2021-12-08 10:45:00,49.2,49.2,49.08,49.12,303917.0,44.4431,44.4431,44.3347,44.3708,303917.0
2021-12-08 10:50:00,49.12,49.12,48.99,49.04,510936.0,44.3708,44.3708,44.2534,44.2986,510936.0
2021-12-08 10:55:00,49.04,49.11,48.98,49.02,355510.0,44.2986,44.3618,44.2444,44.2805,355510.0
2021-12-08 11:00:00,49.02,49.09,48.98,49.02,270790.0,44.2805,44.3437,44.2444,44.2805,270790.0
2021-12-08 11:05:00,49.02,49.24,49.01,49.24,338474.0,44.2805,44.4792,44.2715,44.4792,338474.0
2021-12-08 11:10:00,49.24,49.26,49.18,49.18,310975.0,44.4792,44.4973,44.425,44.425,310975.0
2021-12-08 11:15:00,49.18,49.22,49.15,49.2,230523.0,44.425,44.4611,44.3979,44.4431,230523.0
2021-12-08 11:20:00,49.2,49.21,49.15,49.18,188313.0,44.4431,44.4521,44.3979,44.425,188313.0
2021-12-08 11:25:00,49.19,49.21,49.08,49.09,207455.0,44.4341,44.4521,44.3347,44.3437,207455.0
2021-12-08 11:30:00,49.09,49.21,49.08,49.2,212024.0,44.3437,44.4521,44.3347,44.4431,212024.0
2021-12-08 11:35:00,49.19,49.23,49.14,49.17,229565.0,44.4341,44.4702,44.3889,44.416,229565.0
2021-12-08 11:40:00,49.16,49.17,49.08,49.16,188442.0,44.407,44.416,44.3347,44.407,188442.0
2021-12-08 11:45:00,49.15,49.22,49.15,49.21,205706.0,44.3979,44.4611,44.3979,44.4521,205706.0
2021-12-08 11:50:00,49.21,49.22,49.14,49.22,277329.0,44.4521,44.4611,44.3889,44.4611,277329.0
2021-12-08 11:55:00,49.21,49.22,49.19,49.19,243441.0,44.4521,44.4611,44.4341,44.4341,243441.0
2021-12-08 12:00:00,49.19,49.3,49.16,49.27,234658.0,44.4341,44.5334,44.407,44.5063,234658.0
2021-12-08 12:05:00,49.26,49.29,49.22,49.23,189263.0,44.4973,44.5244,44.4611,44.4702,189263.0
2021-12-08 12:10:00,49.23,49.31,49.2,49.22,177401.0,44.4702,44.5424,44.4431,44.4611,177401.0
2021-12-08 12:15:00,49.21,49.31,49.18,49.19,311649.0,44.4521,44.5424,44.425,44.4341,311649.0
2021-12-08 12:20:00,49.19,49.2,48.84,48.84,1091696.0,44.4341,44.4431,44.1179,44.1179,1091696.0
2021-12-08 12:25:00,48.85,48.91,48.79,48.89,733743.0,44.1269,44.1811,44.0727,44.1631,733743.0
2021-12-08 12:30:00,48.91,48.94,48.78,48.8,553311.0,44.1811,44.2082,44.0637,44.0818,553311.0
2021-12-08 12:35:00,48.8,48.81,48.59,48.76,515796.0,44.0818,44.0908,43.8921,44.0456,515796.0
2021-12-08 12:40:00,48.76,48.88,48.75,48.83,279367.0,44.0456,44.154,44.0366,44.1089,279367.0
2021-12-08 12:45:00,48.83,48.98,48.82,48.83,428149.0,44.1089,44.2444,44.0998,44.1089,428149.0
2021-12-08 12:50:00,48.83,48.98,48.8,48.88,300055.0,44.1089,44.2444,44.0818,44.154,300055.0
2021-12-08 12:55:00,48.87,48.95,48.84,48.84,267266.0,44.145,44.2173,44.1179,44.1179,267266.0
2021-12-08 13:00:00,48.84,48.98,48.84,48.89,236068.0,44.1179,44.2444,44.1179,44.1631,236068.0
2021-12-08 13:05:00,48.9,48.94,48.86,48.9,184660.0,44.1721,44.2082,44.136,44.1721,184660.0
2021-12-08 13:10:00,48.89,48.92,48.84,48.91,182921.0,44.1631,44.1902,44.1179,44.1811,182921.0
2021-12-08 13:15:00,48.91,49.0,48.87,48.95,229377.0,44.1811,44.2624,44.145,44.2173,229377.0
2021-12-08 13:20:00,48.95,49.0,48.94,48.98,152326.0,44.2173,44.2624,44.2082,44.2444,152326.0
2021-12-08 13:25:00,48.98,48.99,48.92,48.92,220957.0,44.2444,44.2534,44.1902,44.1902,220957.0
2021-12-08 13:30:00,48.93,48.96,48.83,48.86,248696.0,44.1992,44.2263,44.1089,44.136,248696.0
2021-12-08 13:35:00,48.86,48.95,48.85,48.88,245336.0,44.136,44.2173,44.1269,44.154,245336.0
2021-12-08 13:40:00,48.88,48.94,48.87,48.91,223206.0,44.154,44.2082,44.145,44.1811,223206.0
2021-12-08 13:45:00,48.91,48.92,48.84,48.89,304172.0,44.1811,44.1902,44.1179,44.1631,304172.0
2021-12-08 13:50:00,48.89,48.95,48.85,48.86,206803.0,44.1631,44.2173,44.1269,44.136,206803.0
2021-12-08 13:55:00,48.86,48.88,48.81,48.84,442360.0,44.136,44.154,44.0908,44.1179,442360.0
2021-12-08 14:00:00,48.84,48.86,48.81,48.84,286012.0,44.1179,44.136,44.0908,44.1179,286012.0
2021-12-08 14:05:00,48.84,48.94,48.82,48.94,347736.0,44.1179,44.2082,44.0998,44.2082,347736.0
2021-12-08 14:10:00,48.94,49.03,48.89,48.99,385309.0,44.2082,44.2895,44.1631,44.2534,385309.0
2021-12-08 14:15:00,49.0,49.04,48.98,49.0,413298.0,44.2624,44.2986,44.2444,44.2624,413298.0
2021-12-08 14:20:00,49.01,49.02,48.98,49.0,219867.0,44.2715,44.2805,44.2444,44.2624,219867.0
2021-12-08 14:25:00,49.0,49.01,48.96,49.01,171868.0,44.2624,44.2715,44.2263,44.2715,171868.0
2021-12-08 14:30:00,49.01,49.02,48.98,49.01,202173.0,44.2715,44.2805,44.2444,44.2715,202173.0
2021-12-08 14:35:00,49.01,49.09,48.99,49.08,229561.0,44.2715,44.3437,44.2534,44.3347,229561.0
2021-12-08 14:40:00,49.08,49.09,48.95,48.98,281723.0,44.3347,44.3437,44.2173,44.2444,281723.0
2021-12-08 14:45:00,48.98,49.02,48.98,49.0,199665.0,44.2444,44.2805,44.2444,44.2624,199665.0
2021-12-08 14:50:00,49.0,49.02,48.99,49.01,247621.0,44.2624,44.2805,44.2534,44.2715,247621.0
2021-12-08 14:55:00,49.01,49.03,48.97,49.0,201376.0,44.2715,44.2895,44.2353,44.2624,201376.0
2021-12-08 15:00:00,49.0,49.16,49.0,49.14,277291.0,44.2624,44.407,44.2624,44.3889,277291.0
2021-12-08 15:05:00,49.14,49.15,49.06,49.07,218369.0,44.3889,44.3979,44.3166,44.3257,218369.0
2021-12-08 15:10:00,49.07,49.07,49.04,49.05,155919.0,44.3257,44.3257,44.2986,44.3076,155919.0
2021-12-08 15:15:00,49.04,49.08,49.0,49.0,217041.0,44.2986,44.3347,44.2624,44.2624,217041.0
2021-12-08 15:20:00,49.01,49.05,48.99,49.04,248228.0,44.2715,44.3076,44.2534,44.2986,248228.0
2021-12-08 15:25:00,49.03,49.07,49.03,49.05,353769.0,44.2895,44.3257,44.2895,44.3076,353769.0
2021-12-08 15:30:00,49.04,49.06,49.0,49.02,436717.0,44.2986,44.3166,44.2624,44.2805,436717.0
2021-12-08 15:35:00,49.03,49.07,48.98,49.05,529006.0,44.2895,44.3257,44.2444,44.3076,529006.0
2021-12-08 15:40:00,49.04,49.1,49.04,49.05,496059.0,44.2986,44.3528,44.2986,44.3076,496059.0
2021-12-08 15:45:00,49.05,49.06,49.02,49.03,559024.0,44.3076,44.3166,44.2805,44.2895,559024.0
2021-12-08 15:50:00,49.04,49.08,48.91,48.91,1300870.0,44.2986,44.3347,44.1811,44.1811,1300870.0
2021-12-08 15:55:00,48.91,48.99,48.88,48.91,1642054.0,44.1811,44.2534,44.154,44.1811,1642054.0
2021-12-09 09:30:00,48.55,48.82,48.17,48.49,1007309.0,43.8559,44.0998,43.5127,43.8017,1007309.0
2021-12-09 09:35:00,48.48,48.63,48.36,48.42,486081.0,43.7927,43.9282,43.6843,43.7385,486081.0
2021-12-09 09:40:00,48.41,48.43,48.18,48.22,470280.0,43.7295,43.7475,43.5217,43.5578,470280.0
2021-12-09 09:45:00,48.21,48.22,47.87,48.01,492322.0,43.5488,43.5578,43.2417,43.3681,492322.0
2021-12-09 09:50:00,48.01,48.06,47.92,48.03,416567.0,43.3681,43.4133,43.2868,43.3862,416567.0
2021-12-09 09:55:00,48.02,48.07,47.91,47.98,373648.0,43.3772,43.4223,43.2778,43.341,373648.0
2021-12-09 10:00:00,47.97,48.26,47.95,48.04,717340.0,43.332,43.594,43.3139,43.3952,717340.0
2021-12-09 10:05:00,48.04,48.23,48.03,48.13,337065.0,43.3952,43.5669,43.3862,43.4765,337065.0
2021-12-09 10:10:00,48.13,48.13,47.96,48.0,426225.0,43.4765,43.4765,43.323,43.3591,426225.0
2021-12-09 10:15:00,48.0,48.01,47.83,47.86,441598.0,43.3591,43.3681,43.2055,43.2326,441598.0
2021-12-09 10:20:00,47.87,47.94,47.81,47.82,279041.0,43.2417,43.3049,43.1875,43.1965,279041.0
2021-12-09 10:25:00,47.82,47.9,47.77,47.83,389738.0,43.1965,43.2688,43.1513,43.2055,389738.0
2021-12-09 10:30:00,47.83,47.88,47.73,47.83,363297.0,43.2055,43.2507,43.1152,43.2055,363297.0
2021-12-09 10:35:00,47.83,47.88,47.68,47.72,487751.0,43.2055,43.2507,43.07,43.1062,487751.0
2021-12-09 10:40:00,47.72,47.94,47.66,47.9,286054.0,43.1062,43.3049,43.052,43.2688,286054.0
2021-12-09 10:45:00,47.91,48.0,47.9,47.98,367384.0,43.2778,43.3591,43.2688,43.341,367384.0
2021-12-09 10:50:00,47.98,48.02,47.95,48.0,241747.0,43.341,43.3772,43.3139,43.3591,241747.0
2021-12-09 10:55:00,48.0,48.1,47.98,48.03,387565.0,43.3591,43.4494,43.341,43.3862,387565.0
2021-12-09 11:00:00,48.02,48.04,47.94,47.96,436461.0,43.3772,43.3952,43.3049,43.323,436461.0
2021-12-09 11:05:00,47.97,48.01,47.92,47.93,247881.0,43.332,43.3681,43.2868,43.2959,247881.0
2021-12-09 11:10:00,47.92,47.99,47.88,47.93,213422.0,43.2868,43.3501,43.2507,43.2959,213422.0
2021-12-09 11:15:00,47.92,47.93,47.85,47.88,203889.0,43.2868,43.2959,43.2236,43.2507,203889.0
2021-12-09 11:20:00,47.87,47.9,47.77,47.79,160194.0,43.2417,43.2688,43.1513,43.1694,160194.0
2021-12-09 11:25:00,47.79,47.96,47.78,47.95,272995.0,43.1694,43.323,43.1604,43.3139,272995.0
2021-12-09 11:30:00,47.97,47.99,47.88,47.88,224379.0,43.332,43.3501,43.2507,43.2507,224379.0
2021-12-09 11:35:00,47.88,47.96,47.83,47.84,319822.0,43.2507,43.323,43.2055,43.2146,319822.0
2021-12-09 11:40:00,47.85,47.91,47.71,47.73,303736.0,43.2236,43.2778,43.0971,43.1152,303736.0
2021-12-09 11:45:00,47.73,47.74,47.59,47.59,305102.0,43.1152,43.1242,42.9887,42.9887,305102.0
2021-12-09 11:50:00,47.59,47.74,47.59,47.72,198745.0,42.9887,43.1242,42.9887,43.1062,198745.0
2021-12-09 11:55:00,47.72,47.76,47.68,47.73,264793.0,43.1062,43.1423,43.07,43.1152,264793.0
2021-12-09 12:00:00,47.73,47.78,47.65,47.68,448174.0,43.1152,43.1604,43.0429,43.07,448174.0
2021-12-09 12:05:00,47.68,47.81,47.64,47.8,185254.0,43.07,43.1875,43.0339,43.1784,185254.0
2021-12-09 12:10:00,47.8,47.81,47.75,47.8,125000.0,43.1784,43.1875,43.1333,43.1784,125000.0
2021-12-09 12:15:00,47.8,47.89,47.74,47.77,190822.0,43.1784,43.2597,43.1242,43.1513,190822.0
2021-12-09 12:20:00,47.77,47.8,47.74,47.78,152888.0,43.1513,43.1784,43.1242,43.1604,152888.0
2021-12-09 12:25:00,47.78,47.83,47.75,47.8,96278.0,43.1604,43.2055,43.1333,43.1784,96278.0
2021-12-09 12:30:00,47.81,47.84,47.75,47.8,221749.0,43.1875,43.2146,43.1333,43.1784,221749.0
2021-12-09 12:35:00,47.8,47.84,47.79,47.82,106248.0,43.1784,43.2146,43.1694,43.1965,106248.0
2021-12-09 12:40:00,47.83,47.9,47.79,47.89,186641.0,43.2055,43.2688,43.1694,43.2597,186641.0
2021-12-09 12:45:00,47.89,47.9,47.84,47.86,254516.0,43.2597,43.2688,43.2146,43.2326,254516.0
2021-12-09 12:50:00,47.87,47.92,47.84,47.87,234345.0,43.2417,43.2868,43.2146,43.2417,234345.0
2021-12-09 12:55:00,47.86,47.92,47.85,47.9,135915.0,43.2326,43.2868,43.2236,43.2688,135915.0
2021-12-09 13:00:00,47.9,47.91,47.81,47.81,247923.0,43.2688,43.2778,43.1875,43.1875,247923.0
2021-12-09 13:05:00,47.82,47.9,47.81,47.89,194486.0,43.1965,43.2688,43.1875,43.2597,194486.0
2021-12-09 13:10:00,47.89,47.91,47.8,47.81,215119.0,43.2597,43.2778,43.1784,43.1875,215119.0
2021-12-09 13:15:00,47.81,47.89,47.8,47.87,111140.0,43.1875,43.2597,43.1784,43.2417,111140.0
2021-12-09 13:20:00,47.86,47.9,47.85,47.88,127791.0,43.2326,43.2688,43.2236,43.2507,127791.0
2021-12-09 13:25:00,47.88,47.97,47.87,47.97,213717.0,43.2507,43.332,43.2417,43.332,213717.0
2021-12-09 13:30:00,47.97,48.03,47.96,48.02,182406.0,43.332,43.3862,43.323,43.3772,182406.0
2021-12-09 13:35:00,48.01,48.05,47.97,47.98,129693.0,43.3681,43.4043,43.332,43.341,129693.0
2021-12-09 13:40:00,47.97,48.0,47.96,47.98,132285.0,43.332,43.3591,43.323,43.341,132285.0
2021-12-09 13:45:00,47.98,48.03,47.93,47.97,231271.0,43.341,43.3862,43.2959,43.332,231271.0
2021-12-09 13:50:00,47.97,48.02,47.95,47.97,129950.0,43.332,43.3772,43.3139,43.332,129950.0
2021-12-09 13:55:00,47.97,48.02,47.94,47.99,125638.0,43.332,43.3772,43.3049,43.3501,125638.0
2021-12-09 14:00:00,48.0,48.04,47.99,48.02,149148.0,43.3591,43.3952,43.3501,43.3772,149148.0
2021-12-09 14:05:00,48.02,48.06,47.99,48.02,253576.0,43.3772,43.4133,43.3501,43.3772,253576.0
2021-12-09 14:10:00,48.02,48.02,47.96,48.0,192582.0,43.3772,43.3772,43.323,43.3591,192582.0
2021-12-09 14:15:00,48.01,48.03,47.98,48.01,236635.0,43.3681,43.3862,43.341,43.3681,236635.0
2021-12-09 14:20:00,48.01,48.03,47.96,48.0,170137.0,43.3681,43.3862,43.323,43.3591,170137.0
2021-12-09 14:25:00,48.01,48.01,47.96,47.97,123246.0,43.3681,43.3681,43.323,43.332,123246.0
2021-12-09 14:30:00,47.98,48.04,47.96,48.01,306550.0,43.341,43.3952,43.323,43.3681,306550.0
2021-12-09 14:35:00,48.01,48.01,47.98,47.98,251075.0,43.3681,43.3681,43.341,43.341,251075.0
2021-12-09 14:40:00,47.98,48.01,47.94,47.95,153258.0,43.341,43.3681,43.3049,43.3139,153258.0
2021-12-09 14:45:00,47.94,47.96,47.9,47.94,189067.0,43.3049,43.323,43.2688,43.3049,189067.0
2021-12-09 14:50:00,47.95,48.01,47.94,48.0,181831.0,43.3139,43.3681,43.3049,43.3591,181831.0
2021-12-09 14:55:00,48.0,48.01,47.96,47.98,230115.0,43.3591,43.3681,43.323,43.341,230115.0
2021-12-09 15:00:00,47.98,47.99,47.94,47.96,226563.0,43.341,43.3501,43.3049,43.323,226563.0
2021-12-09 15:05:00,47.95,48.0,47.94,47.98,374656.0,43.3139,43.3591,43.3049,43.341,374656.0
2021-12-09 15:10:00,47.98,47.99,47.87,47.9,260390.0,43.341,43.3501,43.2417,43.2688,260390.0
2021-12-09 15:15:00,47.9,47.92,47.88,47.89,145765.0,43.2688,43.2868,43.2507,43.2597,145765.0
2021-12-09 15:20:00,47.89,47.93,47.85,47.86,302950.0,43.2597,43.2959,43.2236,43.2326,302950.0
2021-12-09 15:25:00,47.87,47.92,47.83,47.87,857601.0,43.2417,43.2868,43.2055,43.2417,857601.0
2021-12-09 15:30:00,47.87,47.95,47.85,47.94,378375.0,43.2417,43.3139,43.2236,43.3049,378375.0
2021-12-09 15:35:00,47.95,48.01,47.93,47.98,332357.0,43.3139,43.3681,43.2959,43.341,332357.0
2021-12-09 15:40:00,47.98,48.01,47.96,47.98,582687.0,43.341,43.3681,43.323,43.341,582687.0
2021-12-09 15:45:00,47.98,47.99,47.91,47.96,581866.0,43.341,43.3501,43.2778,43.323,581866.0
2021-12-09 15:50:00,47.95,47.97,47.84,47.87,981102.0,43.3139,43.332,43.2146,43.2417,981102.0
2021-12-09 15:55:00,47.86,47.91,47.77,47.79,2111258.0,43.2326,43.2778,43.1513,43.1694,2111258.0
2021-12-10 09:30:00,48.26,48.29,47.87,47.95,440071.0,43.594,43.6211,43.2417,43.3139,440071.0
2021-12-10 09:35:00,47.96,48.22,47.89,47.9,236350.0,43.323,43.5578,43.2597,43.2688,236350.0
2021-12-10 09:40:00,47.9,48.15,47.88,48.15,577583.0,43.2688,43.4946,43.2507,43.4946,577583.0
2021-12-10 09:45:00,48.15,48.16,47.92,48.03,446732.0,43.4946,43.5036,43.2868,43.3862,446732.0
2021-12-10 09:50:00,48.03,48.09,47.94,47.95,281498.0,43.3862,43.4404,43.3049,43.3139,281498.0
2021-12-10 09:55:00,47.95,47.95,47.78,47.84,216464.0,43.3139,43.3139,43.1604,43.2146,216464.0
2021-12-10 10:00:00,47.83,47.96,47.82,47.95,174578.0,43.2055,43.323,43.1965,43.3139,174578.0
2021-12-10 10:05:00,47.96,48.02,47.9,48.0,235713.0,43.323,43.3772,43.2688,43.3591,235713.0
2021-12-10 10:10:00,48.0,48.08,47.98,48.02,411199.0,43.3591,43.4314,43.341,43.3772,411199.0
2021-12-10 10:15:00,48.02,48.07,47.99,48.01,393788.0,43.3772,43.4223,43.3501,43.3681,393788.0
2021-12-10 10:20:00,48.02,48.02,47.95,47.98,267516.0,43.3772,43.3772,43.3139,43.341,267516.0
2021-12-10 10:25:00,47.98,48.01,47.95,48.0,207871.0,43.341,43.3681,43.3139,43.3591,207871.0
2021-12-10 10:30:00,48.0,48.04,47.92,47.95,381286.0,43.3591,43.3952,43.2868,43.3139,381286.0
2021-12-10 10:35:00,47.94,48.01,47.89,48.01,178367.0,43.3049,43.3681,43.2597,43.3681,178367.0
2021-12-10 10:40:00,48.01,48.01,47.91,47.98,397228.0,43.3681,43.3681,43.2778,43.341,397228.0
2021-12-10 10:45:00,47.98,48.04,47.97,48.01,216476.0,43.341,43.3952,43.332,43.3681,216476.0
2021-12-10 10:50:00,48.02,48.03,47.98,48.0,185945.0,43.3772,43.3862,43.341,43.3591,185945.0
2021-12-10 10:55:00,48.0,48.01,47.96,48.0,305951.0,43.3591,43.3681,43.323,43.3591,305951.0
2021-12-10 11:00:00,48.0,48.03,47.97,47.98,198205.0,43.3591,43.3862,43.332,43.341,198205.0
2021-12-10 11:05:00,47.98,47.98,47.84,47.84,165992.0,43.341,43.341,43.2146,43.2146,165992.0
2021-12-10 11:10:00,47.84,48.0,47.82,48.0,253780.0,43.2146,43.3591,43.1965,43.3591,253780.0
2021-12-10 11:15:00,47.99,48.01,47.96,47.97,186601.0,43.3501,43.3681,43.323,43.332,186601.0
2021-12-10 11:20:00,47.98,48.06,47.96,48.05,252642.0,43.341,43.4133,43.323,43.4043,252642.0
2021-12-10 11:25:00,48.04,48.07,47.99,48.05,136757.0,43.3952,43.4223,43.3501,43.4043,136757.0
2021-12-10 11:30:00,48.05,48.05,47.99,48.02,143294.0,43.4043,43.4043,43.3501,43.3772,143294.0
2021-12-10 11:35:00,48.02,48.07,47.97,48.07,194315.0,43.3772,43.4223,43.332,43.4223,194315.0
2021-12-10 11:40:00,48.07,48.16,48.05,48.15,181615.0,43.4223,43.5036,43.4043,43.4946,181615.0
2021-12-10 11:45:00,48.15,48.16,48.11,48.16,202531.0,43.4946,43.5036,43.4585,43.5036,202531.0
2021-12-10 11:50:00,48.16,48.26,48.14,48.23,474240.0,43.5036,43.594,43.4856,43.5669,474240.0
2021-12-10 11:55:00,48.23,48.35,48.23,48.3,608718.0,43.5669,43.6753,43.5669,43.6301,608718.0
2021-12-10 12:00:00,48.3,48.35,48.28,48.34,284766.0,43.6301,43.6753,43.612,43.6662,284766.0
2021-12-10 12:05:00,48.34,48.39,48.31,48.36,233934.0,43.6662,43.7114,43.6391,43.6843,233934.0
2021-12-10 12:10:00,48.37,48.44,48.34,48.38,207419.0,43.6933,43.7566,43.6662,43.7024,207419.0
2021-12-10 12:15:00,48.38,48.51,48.37,48.47,314162.0,43.7024,43.8198,43.6933,43.7837,314162.0
2021-12-10 12:20:00,48.47,48.48,48.41,48.48,122228.0,43.7837,43.7927,43.7295,43.7927,122228.0
2021-12-10 12:25:00,48.48,48.49,48.43,48.46,102206.0,43.7927,43.8017,43.7475,43.7746,102206.0
2021-12-10 12:30:00,48.45,48.5,48.39,48.4,176007.0,43.7656,43.8108,43.7114,43.7204,176007.0
2021-12-10 12:35:00,48.4,48.45,48.39,48.4,184180.0,43.7204,43.7656,43.7114,43.7204,184180.0
2021-12-10 12:40:00,48.4,48.41,48.34,48.35,485399.0,43.7204,43.7295,43.6662,43.6753,485399.0
2021-12-10 12:45:00,48.34,48.35,48.28,48.3,399200.0,43.6662,43.6753,43.612,43.6301,399200.0
2021-12-10 12:50:00,48.3,48.36,48.28,48.29,158814.0,43.6301,43.6843,43.612,43.6211,158814.0
2021-12-10 12:55:00,48.29,48.32,48.27,48.29,119170.0,43.6211,43.6482,43.603,43.6211,119170.0
2021-12-10 13:00:00,48.28,48.36,48.27,48.33,108636.0,43.612,43.6843,43.603,43.6572,108636.0
2021-12-10 13:05:00,48.33,48.4,48.32,48.4,223247.0,43.6572,43.7204,43.6482,43.7204,223247.0
2021-12-10 13:10:00,48.4,48.46,48.39,48.45,94197.0,43.7204,43.7746,43.7114,43.7656,94197.0
2021-12-10 13:15:00,48.45,48.5,48.41,48.44,299690.0,43.7656,43.8108,43.7295,43.7566,299690.0
2021-12-10 13:20:00,48.44,48.47,48.38,48.45,458437.0,43.7566,43.7837,43.7024,43.7656,458437.0
2021-12-10 13:25:00,48.46,48.51,48.46,48.48,170338.0,43.7746,43.8198,43.7746,43.7927,170338.0
2021-12-10 13:30:00,48.48,48.48,48.37,48.37,122581.0,43.7927,43.7927,43.6933,43.6933,122581.0
2021-12-10 13:35:00,48.38,48.38,48.27,48.3,251837.0,43.7024,43.7024,43.603,43.6301,251837.0
2021-12-10 13:40:00,48.3,48.37,48.29,48.3,144730.0,43.6301,43.6933,43.6211,43.6301,144730.0
2021-12-10 13:45:00,48.3,48.39,48.3,48.34,224915.0,43.6301,43.7114,43.6301,43.6662,224915.0
2021-12-10 13:50:00,48.34,48.4,48.34,48.4,123671.0,43.6662,43.7204,43.6662,43.7204,123671.0
2021-12-10 13:55:00,48.4,48.47,48.39,48.47,125008.0,43.7204,43.7837,43.7114,43.7837,125008.0
2021-12-10 14:00:00,48.47,48.47,48.42,48.44,180644.0,43.7837,43.7837,43.7385,43.7566,180644.0
2021-12-10 14:05:00,48.44,48.44,48.37,48.42,144204.0,43.7566,43.7566,43.6933,43.7385,144204.0
2021-12-10 14:10:00,48.42,48.46,48.4,48.41,139583.0,43.7385,43.7746,43.7204,43.7295,139583.0
2021-12-10 14:15:00,48.41,48.43,48.39,48.41,127013.0,43.7295,43.7475,43.7114,43.7295,127013.0
2021-12-10 14:20:00,48.41,48.44,48.36,48.37,184774.0,43.7295,43.7566,43.6843,43.6933,184774.0
2021-12-10 14:25:00,48.37,48.4,48.31,48.4,126159.0,43.6933,43.7204,43.6391,43.7204,126159.0
2021-12-10 14:30:00,48.4,48.4,48.34,48.36,149625.0,43.7204,43.7204,43.6662,43.6843,149625.0
2021-12-10 14:35:00,48.36,48.4,48.35,48.38,139040.0,43.6843,43.7204,43.6753,43.7024,139040.0
2021-12-10 14:40:00,48.38,48.42,48.36,48.4,211033.0,43.7024,43.7385,43.6843,43.7204,211033.0
2021-12-10 14:45:00,48.4,48.42,48.36,48.38,204667.0,43.7204,43.7385,43.6843,43.7024,204667.0
2021-12-10 14:50:00,48.38,48.41,48.32,48.33,127936.0,43.7024,43.7295,43.6482,43.6572,127936.0
2021-12-10 14:55:00,48.33,48.4,48.32,48.38,131776.0,43.6572,43.7204,43.6482,43.7024,131776.0
2021-12-10 15:00:00,48.39,48.41,48.33,48.34,148384.0,43.7114,43.7295,43.6572,43.6662,148384.0
2021-12-10 15:05:00,48.34,48.36,48.27,48.3,178862.0,43.6662,43.6843,43.603,43.6301,178862.0
2021-12-10 15:10:00,48.3,48.32,48.28,48.3,187799.0,43.6301,43.6482,43.612,43.6301,187799.0
2021-12-10 15:15:00,48.3,48.32,48.28,48.32,252716.0,43.6301,43.6482,43.612,43.6482,252716.0
2021-12-10 15:20:00,48.32,48.39,48.31,48.39,219443.0,43.6482,43.7114,43.6391,43.7114,219443.0
2021-12-10 15:25:00,48.39,48.4,48.32,48.36,223642.0,43.7114,43.7204,43.6482,43.6843,223642.0
2021-12-10 15:30:00,48.36,48.4,48.35,48.4,305923.0,43.6843,43.7204,43.6753,43.7204,305923.0
2021-12-10 15:35:00,48.4,48.4,48.36,48.4,284262.0,43.7204,43.7204,43.6843,43.7204,284262.0
2021-12-10 15:40:00,48.4,48.41,48.38,48.4,673263.0,43.7204,43.7295,43.7024,43.7204,673263.0
2021-12-10 15:45:00,48.4,48.46,48.38,48.41,808512.0,43.7204,43.7746,43.7024,43.7295,808512.0
2021-12-10 15:50:00,48.41,48.47,48.38,48.46,595703.0,43.7295,43.7837,43.7024,43.7746,595703.0
2021-12-10 15:55:00,48.46,48.48,48.39,48.45,1241389.0,43.7746,43.7927,43.7114,43.7656,1241389.0
2021-12-13 09:30:00,47.94,48.4,47.94,48.08,837656.0,43.3049,43.7204,43.3049,43.4314,837656.0
2021-12-13 09:35:00,48.06,48.14,47.91,47.98,383071.0,43.4133,43.4856,43.2778,43.341,383071.0
2021-12-13 09:40:00,47.99,48.0,47.78,47.93,383556.0,43.3501,43.3591,43.1604,43.2959,383556.0
2021-12-13 09:45:00,47.94,48.01,47.71,47.73,463976.0,43.3049,43.3681,43.0971,43.1152,463976.0
2021-12-13 09:50:00,47.74,47.9,47.71,47.84,316189.0,43.1242,43.2688,43.0971,43.2146,316189.0
2021-12-13 09:55:00,47.85,47.93,47.78,47.8,315685.0,43.2236,43.2959,43.1604,43.1784,315685.0
2021-12-13 10:00:00,47.79,47.81,47.68,47.7,416578.0,43.1694,43.1875,43.07,43.0881,416578.0
2021-12-13 10:05:00,47.7,47.87,47.69,47.87,139944.0,43.0881,43.2417,43.0791,43.2417,139944.0
2021-12-13 10:10:00,47.86,47.86,47.71,47.8,111951.0,43.2326,43.2326,43.0971,43.1784,111951.0
2021-12-13 10:15:00,47.81,47.95,47.81,47.93,249952.0,43.1875,43.3139,43.1875,43.2959,249952.0
2021-12-13 10:20:00,47.93,47.95,47.87,47.92,212087.0,43.2959,43.3139,43.2417,43.2868,212087.0
2021-12-13 10:25:00,47.92,47.92,47.81,47.85,181090.0,43.2868,43.2868,43.1875,43.2236,181090.0
2021-12-13 10:30:00,47.85,47.94,47.81,47.92,231248.0,43.2236,43.3049,43.1875,43.2868,231248.0
2021-12-13 10:35:00,47.93,47.96,47.8,47.8,238093.0,43.2959,43.323,43.1784,43.1784,238093.0
2021-12-13 10:40:00,47.8,47.81,47.7,47.71,123810.0,43.1784,43.1875,43.0881,43.0971,123810.0
2021-12-13 10:45:00,47.71,47.77,47.69,47.74,123702.0,43.0971,43.1513,43.0791,43.1242,123702.0
2021-12-13 10:50:00,47.74,47.76,47.61,47.61,179433.0,43.1242,43.1423,43.0068,43.0068,179433.0
2021-12-13 10:55:00,47.62,47.62,47.48,47.52,543318.0,43.0158,43.0158,42.8894,42.9255,543318.0
2021-12-13 11:00:00,47.52,47.59,47.45,47.51,619366.0,42.9255,42.9887,42.8623,42.9165,619366.0
2021-12-13 11:05:00,47.51,47.55,47.5,47.53,384458.0,42.9165,42.9526,42.9074,42.9345,384458.0
2021-12-13 11:10:00,47.53,47.61,47.5,47.53,480181.0,42.9345,43.0068,42.9074,42.9345,480181.0
2021-12-13 11:15:00,47.53,47.67,47.49,47.66,323379.0,42.9345,43.061,42.8984,43.052,323379.0
2021-12-13 11:20:00,47.66,47.77,47.63,47.74,164469.0,43.052,43.1513,43.0249,43.1242,164469.0
2021-12-13 11:25:00,47.74,47.78,47.69,47.71,180563.0,43.1242,43.1604,43.0791,43.0971,180563.0
2021-12-13 11:30:00,47.7,47.88,47.69,47.88,211508.0,43.0881,43.2507,43.0791,43.2507,211508.0
2021-12-13 11:35:00,47.87,47.96,47.87,47.89,318224.0,43.2417,43.323,43.2417,43.2597,318224.0
2021-12-13 11:40:00,47.9,47.93,47.85,47.87,156657.0,43.2688,43.2959,43.2236,43.2417,156657.0
2021-12-13 11:45:00,47.88,47.91,47.8,47.82,122042.0,43.2507,43.2778,43.1784,43.1965,122042.0
2021-12-13 11:50:00,47.83,47.88,47.78,47.87,152578.0,43.2055,43.2507,43.1604,43.2417,152578.0
2021-12-13 11:55:00,47.87,47.93,47.85,47.91,162007.0,43.2417,43.2959,43.2236,43.2778,162007.0
2021-12-13 12:00:00,47.91,47.95,47.86,47.94,116354.0,43.2778,43.3139,43.2326,43.3049,116354.0
2021-12-13 12:05:00,47.94,47.95,47.89,47.91,117257.0,43.3049,43.3139,43.2597,43.2778,117257.0
2021-12-13 12:10:00,47.91,47.93,47.86,47.86,137023.0,43.2778,43.2959,43.2326,43.2326,137023.0
2021-12-13 12:15:00,47.87,47.89,47.8,47.8,176996.0,43.2417,43.2597,43.1784,43.1784,176996.0
2021-12-13 12:20:00,47.8,47.89,47.78,47.87,180091.0,43.1784,43.2597,43.1604,43.2417,180091.0
2021-12-13 12:25:00,47.87,47.94,47.87,47.88,264754.0,43.2417,43.3049,43.2417,43.2507,264754.0
2021-12-13 12:30:00,47.89,47.89,47.81,47.83,120393.0,43.2597,43.2597,43.1875,43.2055,120393.0
2021-12-13 12:35:00,47.83,47.91,47.83,47.88,118041.0,43.2055,43.2778,43.2055,43.2507,118041.0
2021-12-13 12:40:00,47.87,47.9,47.8,47.85,165529.0,43.2417,43.2688,43.1784,43.2236,165529.0
2021-12-13 12:45:00,47.84,47.85,47.75,47.79,86549.0,43.2146,43.2236,43.1333,43.1694,86549.0
2021-12-13 12:50:00,47.79,47.8,47.75,47.76,142144.0,43.1694,43.1784,43.1333,43.1423,142144.0
2021-12-13 12:55:00,47.76,47.88,47.75,47.88,104103.0,43.1423,43.2507,43.1333,43.2507,104103.0
2021-12-13 13:00:00,47.88,47.88,47.82,47.86,112532.0,43.2507,43.2507,43.1965,43.2326,112532.0
2021-12-13 13:05:00,47.86,47.87,47.82,47.82,96815.0,43.2326,43.2417,43.1965,43.1965,96815.0
2021-12-13 13:10:00,47.82,47.82,47.78,47.81,62927.0,43.1965,43.1965,43.1604,43.1875,62927.0
2021-12-13 13:15:00,47.8,47.82,47.77,47.82,110317.0,43.1784,43.1965,43.1513,43.1965,110317.0
2021-12-13 13:20:00,47.82,47.83,47.79,47.82,127080.0,43.1965,43.2055,43.1694,43.1965,127080.0
2021-12-13 13:25:00,47.82,47.84,47.8,47.84,68677.0,43.1965,43.2146,43.1784,43.2146,68677.0
2021-12-13 13:30:00,47.84,47.84,47.75,47.8,182716.0,43.2146,43.2146,43.1333,43.1784,182716.0
2021-12-13 13:35:00,47.8,47.91,47.79,47.87,154484.0,43.1784,43.2778,43.1694,43.2417,154484.0
2021-12-13 13:40:00,47.86,47.89,47.83,47.89,133254.0,43.2326,43.2597,43.2055,43.2597,133254.0
2021-12-13 13:45:00,47.88,47.9,47.84,47.84,115428.0,43.2507,43.2688,43.2146,43.2146,115428.0
2021-12-13 13:50:00,47.84,47.89,47.83,47.89,107554.0,43.2146,43.2597,43.2055,43.2597,107554.0
2021-12-13 13:55:00,47.89,47.92,47.87,47.9,120818.0,43.2597,43.2868,43.2417,43.2688,120818.0
2021-12-13 14:00:00,47.89,47.93,47.86,47.87,220667.0,43.2597,43.2959,43.2326,43.2417,220667.0
2021-12-13 14:05:00,47.87,47.88,47.79,47.84,143063.0,43.2417,43.2507,43.1694,43.2146,143063.0
2021-12-13 14:10:00,47.83,47.9,47.82,47.88,72935.0,43.2055,43.2688,43.1965,43.2507,72935.0
2021-12-13 14:15:00,47.89,47.9,47.85,47.88,132219.0,43.2597,43.2688,43.2236,43.2507,132219.0
2021-12-13 14:20:00,47.88,48.03,47.87,48.03,152561.0,43.2507,43.3862,43.2417,43.3862,152561.0
2021-12-13 14:25:00,48.03,48.03,47.94,47.95,89436.0,43.3862,43.3862,43.3049,43.3139,89436.0
2021-12-13 14:30:00,47.95,47.99,47.94,47.95,92254.0,43.3139,43.3501,43.3049,43.3139,92254.0
2021-12-13 14:35:00,47.96,47.98,47.92,47.93,108851.0,43.323,43.341,43.2868,43.2959,108851.0
2021-12-13 14:40:00,47.92,47.96,47.87,47.96,96859.0,43.2868,43.323,43.2417,43.323,96859.0
2021-12-13 14:45:00,47.96,48.01,47.94,48.01,73454.0,43.323,43.3681,43.3049,43.3681,73454.0
2021-12-13 14:50:00,48.01,48.02,47.98,48.01,95875.0,43.3681,43.3772,43.341,43.3681,95875.0
2021-12-13 14:55:00,48.02,48.03,47.96,47.98,131318.0,43.3772,43.3862,43.323,43.341,131318.0
2021-12-13 15:00:00,47.98,48.0,47.94,47.95,286428.0,43.341,43.3591,43.3049,43.3139,286428.0
2021-12-13 15:05:00,47.94,47.96,47.83,47.84,171630.0,43.3049,43.323,43.2055,43.2146,171630.0
2021-12-13 15:10:00,47.84,47.84,47.77,47.82,163899.0,43.2146,43.2146,43.1513,43.1965,163899.0
2021-12-13 15:15:00,47.81,47.85,47.78,47.83,144427.0,43.1875,43.2236,43.1604,43.2055,144427.0
2021-12-13 15:20:00,47.84,47.9,47.83,47.9,234537.0,43.2146,43.2688,43.2055,43.2688,234537.0
2021-12-13 15:25:00,47.9,47.92,47.87,47.87,154909.0,43.2688,43.2868,43.2417,43.2417,154909.0
2021-12-13 15:30:00,47.87,47.91,47.87,47.91,250714.0,43.2417,43.2778,43.2417,43.2778,250714.0
2021-12-13 15:35:00,47.91,47.92,47.86,47.91,268509.0,43.2778,43.2868,43.2326,43.2778,268509.0
2021-12-13 15:40:00,47.91,47.96,47.89,47.89,385151.0,43.2778,43.323,43.2597,43.2597,385151.0
2021-12-13 15:45:00,47.89,47.98,47.89,47.89,361574.0,43.2597,43.341,43.2597,43.2597,361574.0
2021-12-13 15:50:00,47.89,47.89,47.7,47.72,1380102.0,43.2597,43.2597,43.0881,43.1062,1380102.0
2021-12-13 15:55:00,47.72,47.75,47.67,47.73,1753028.0,43.1062,43.1333,43.061,43.1152,1753028.0
2021-12-14 09:30:00,46.3,47.34,46.29,47.3,1398742.0,41.8235,42.7629,41.8144,42.7268,1398742.0
2021-12-14 09:35:00,47.3,47.62,47.28,47.61,355199.0,42.7268,43.0158,42.7087,43.0068,355199.0
2021-12-14 09:40:00,47.64,47.78,47.53,47.78,604417.0,43.0339,43.1604,42.9345,43.1604,604417.0
2021-12-14 09:45:00,47.78,48.25,47.78,48.23,514184.0,43.1604,43.5849,43.1604,43.5669,514184.0
2021-12-14 09:50:00,48.23,48.41,48.22,48.3,434487.0,43.5669,43.7295,43.5578,43.6301,434487.0
2021-12-14 09:55:00,48.3,48.42,48.21,48.3,639433.0,43.6301,43.7385,43.5488,43.6301,639433.0
2021-12-14 10:00:00,48.3,48.47,48.21,48.26,619015.0,43.6301,43.7837,43.5488,43.594,619015.0
2021-12-14 10:05:00,48.26,48.42,48.26,48.34,417236.0,43.594,43.7385,43.594,43.6662,417236.0
2021-12-14 10:10:00,48.35,48.46,48.32,48.4,451030.0,43.6753,43.7746,43.6482,43.7204,451030.0
2021-12-14 10:15:00,48.39,48.48,48.39,48.45,305312.0,43.7114,43.7927,43.7114,43.7656,305312.0
2021-12-14 10:20:00,48.46,48.76,48.45,48.73,399826.0,43.7746,44.0456,43.7656,44.0185,399826.0
2021-12-14 10:25:00,48.73,48.79,48.5,48.57,615793.0,44.0185,44.0727,43.8108,43.874,615793.0
2021-12-14 10:30:00,48.57,48.65,48.54,48.58,191049.0,43.874,43.9463,43.8469,43.883,191049.0
2021-12-14 10:35:00,48.57,48.77,48.51,48.7,320701.0,43.874,44.0547,43.8198,43.9914,320701.0
2021-12-14 10:40:00,48.7,48.92,48.67,48.91,674499.0,43.9914,44.1902,43.9643,44.1811,674499.0
2021-12-14 10:45:00,48.91,48.96,48.74,48.84,458130.0,44.1811,44.2263,44.0276,44.1179,458130.0
2021-12-14 10:50:00,48.84,48.84,48.7,48.78,199579.0,44.1179,44.1179,43.9914,44.0637,199579.0
2021-12-14 10:55:00,48.78,48.83,48.69,48.75,294583.0,44.0637,44.1089,43.9824,44.0366,294583.0
2021-12-14 11:00:00,48.73,48.81,48.68,48.76,329748.0,44.0185,44.0908,43.9734,44.0456,329748.0
2021-12-14 11:05:00,48.76,48.81,48.62,48.81,316772.0,44.0456,44.0908,43.9192,44.0908,316772.0
2021-12-14 11:10:00,48.8,48.82,48.7,48.72,197401.0,44.0818,44.0998,43.9914,44.0095,197401.0
2021-12-14 11:15:00,48.71,48.88,48.7,48.83,609911.0,44.0005,44.154,43.9914,44.1089,609911.0
2021-12-14 11:20:00,48.84,49.0,48.76,48.77,449047.0,44.1179,44.2624,44.0456,44.0547,449047.0
2021-12-14 11:25:00,48.77,48.93,48.73,48.88,189402.0,44.0547,44.1992,44.0185,44.154,189402.0
2021-12-14 11:30:00,48.88,48.9,48.8,48.84,168116.0,44.154,44.1721,44.0818,44.1179,168116.0
2021-12-14 11:35:00,48.84,48.87,48.77,48.86,202233.0,44.1179,44.145,44.0547,44.136,202233.0
2021-12-14 11:40:00,48.86,48.86,48.78,48.8,193756.0,44.136,44.136,44.0637,44.0818,193756.0
2021-12-14 11:45:00,48.8,48.8,48.73,48.77,155013.0,44.0818,44.0818,44.0185,44.0547,155013.0
2021-12-14 11:50:00,48.77,48.82,48.76,48.8,201958.0,44.0547,44.0998,44.0456,44.0818,201958.0
2021-12-14 11:55:00,48.8,48.84,48.79,48.8,176223.0,44.0818,44.1179,44.0727,44.0818,176223.0
2021-12-14 12:00:00,48.8,48.83,48.79,48.81,86252.0,44.0818,44.1089,44.0727,44.0908,86252.0
2021-12-14 12:05:00,48.81,48.83,48.69,48.74,146827.0,44.0908,44.1089,43.9824,44.0276,146827.0
2021-12-14 12:10:00,48.74,48.75,48.67,48.75,164681.0,44.0276,44.0366,43.9643,44.0366,164681.0
2021-12-14 12:15:00,48.74,48.76,48.72,48.73,133152.0,44.0276,44.0456,44.0095,44.0185,133152.0
2021-12-14 12:20:00,48.73,48.81,48.7,48.75,542975.0,44.0185,44.0908,43.9914,44.0366,542975.0
2021-12-14 12:25:00,48.75,48.8,48.73,48.78,100668.0,44.0366,44.0818,44.0185,44.0637,100668.0
2021-12-14 12:30:00,48.78,48.83,48.75,48.82,110481.0,44.0637,44.1089,44.0366,44.0998,110481.0
2021-12-14 12:35:00,48.83,48.85,48.79,48.8,133315.0,44.1089,44.1269,44.0727,44.0818,133315.0
2021-12-14 12:40:00,48.8,48.82,48.74,48.8,164643.0,44.0818,44.0998,44.0276,44.0818,164643.0
2021-12-14 12:45:00,48.79,48.82,48.76,48.8,99967.0,44.0727,44.0998,44.0456,44.0818,99967.0
2021-12-14 12:50:00,48.8,48.81,48.7,48.72,172003.0,44.0818,44.0908,43.9914,44.0095,172003.0
2021-12-14 12:55:00,48.72,48.75,48.64,48.75,200519.0,44.0095,44.0366,43.9372,44.0366,200519.0
2021-12-14 13:00:00,48.75,48.78,48.73,48.73,96185.0,44.0366,44.0637,44.0185,44.0185,96185.0
2021-12-14 13:05:00,48.73,48.8,48.72,48.79,71508.0,44.0185,44.0818,44.0095,44.0727,71508.0
2021-12-14 13:10:00,48.8,48.82,48.73,48.75,82458.0,44.0818,44.0998,44.0185,44.0366,82458.0
2021-12-14 13:15:00,48.76,48.77,48.73,48.77,67264.0,44.0456,44.0547,44.0185,44.0547,67264.0
2021-12-14 13:20:00,48.77,48.81,48.73,48.8,123364.0,44.0547,44.0908,44.0185,44.0818,123364.0
2021-12-14 13:25:00,48.8,48.81,48.69,48.7,151959.0,44.0818,44.0908,43.9824,43.9914,151959.0
2021-12-14 13:30:00,48.7,48.77,48.69,48.75,151238.0,43.9914,44.0547,43.9824,44.0366,151238.0
2021-12-14 13:35:00,48.75,48.78,48.64,48.65,147917.0,44.0366,44.0637,43.9372,43.9463,147917.0
2021-12-14 13:40:00,48.64,48.64,48.53,48.61,248577.0,43.9372,43.9372,43.8379,43.9101,248577.0
2021-12-14 13:45:00,48.61,48.67,48.58,48.66,185738.0,43.9101,43.9643,43.883,43.9553,185738.0
2021-12-14 13:50:00,48.66,48.7,48.64,48.69,70112.0,43.9553,43.9914,43.9372,43.9824,70112.0
2021-12-14 13:55:00,48.68,48.69,48.64,48.69,103907.0,43.9734,43.9824,43.9372,43.9824,103907.0
2021-12-14 14:00:00,48.69,48.71,48.66,48.69,102237.0,43.9824,44.0005,43.9553,43.9824,102237.0
2021-12-14 14:05:00,48.7,48.74,48.64,48.73,69923.0,43.9914,44.0276,43.9372,44.0185,69923.0
2021-12-14 14:10:00,48.73,48.77,48.67,48.75,201768.0,44.0185,44.0547,43.9643,44.0366,201768.0
2021-12-14 14:15:00,48.76,48.78,48.74,48.75,89451.0,44.0456,44.0637,44.0276,44.0366,89451.0
2021-12-14 14:20:00,48.74,48.8,48.74,48.79,148390.0,44.0276,44.0818,44.0276,44.0727,148390.0
2021-12-14 14:25:00,48.79,48.79,48.69,48.69,97515.0,44.0727,44.0727,43.9824,43.9824,97515.0
2021-12-14 14:30:00,48.69,48.73,48.66,48.71,126425.0,43.9824,44.0185,43.9553,44.0005,126425.0
2021-12-14 14:35:00,48.7,48.71,48.64,48.65,129615.0,43.9914,44.0005,43.9372,43.9463,129615.0
2021-12-14 14:40:00,48.66,48.66,48.5,48.5,136837.0,43.9553,43.9553,43.8108,43.8108,136837.0
2021-12-14 14:45:00,48.51,48.61,48.5,48.59,155953.0,43.8198,43.9101,43.8108,43.8921,155953.0
2021-12-14 14:50:00,48.59,48.63,48.55,48.59,171994.0,43.8921,43.9282,43.8559,43.8921,171994.0
2021-12-14 14:55:00,48.6,48.63,48.59,48.61,147486.0,43.9011,43.9282,43.8921,43.9101,147486.0
2021-12-14 15:00:00,48.61,48.65,48.57,48.64,121398.0,43.9101,43.9463,43.874,43.9372,121398.0
2021-12-14 15:05:00,48.64,48.67,48.62,48.65,137511.0,43.9372,43.9643,43.9192,43.9463,137511.0
2021-12-14 15:10:00,48.66,48.77,48.65,48.77,286671.0,43.9553,44.0547,43.9463,44.0547,286671.0
2021-12-14 15:15:00,48.76,48.77,48.68,48.76,482138.0,44.0456,44.0547,43.9734,44.0456,482138.0
2021-12-14 15:20:00,48.75,48.79,48.74,48.76,244815.0,44.0366,44.0727,44.0276,44.0456,244815.0
2021-12-14 15:25:00,48.75,48.77,48.73,48.76,265613.0,44.0366,44.0547,44.0185,44.0456,265613.0
2021-12-14 15:30:00,48.76,48.77,48.71,48.73,273423.0,44.0456,44.0547,44.0005,44.0185,273423.0
2021-12-14 15:35:00,48.74,48.76,48.69,48.74,343911.0,44.0276,44.0456,43.9824,44.0276,343911.0
2021-12-14 15:40:00,48.73,48.77,48.7,48.72,234952.0,44.0185,44.0547,43.9914,44.0095,234952.0
2021-12-14 15:45:00,48.73,48.76,48.66,48.75,602749.0,44.0185,44.0456,43.9553,44.0366,602749.0
2021-12-14 15:50:00,48.75,48.99,48.74,48.86,2108461.0,44.0366,44.2534,44.0276,44.136,2108461.0
2021-12-14 15:55:00,48.86,48.91,48.69,48.78,2912981.0,44.136,44.1811,43.9824,44.0637,2912981.0
2021-12-15 09:30:00,47.99,48.71,47.99,48.43,735734.0,43.3501,44.0005,43.3501,43.7475,735734.0
2021-12-15 09:35:00,48.44,48.52,48.09,48.36,370982.0,43.7566,43.8288,43.4404,43.6843,370982.0
2021-12-15 09:40:00,48.36,48.51,48.3,48.42,334930.0,43.6843,43.8198,43.6301,43.7385,334930.0
2021-12-15 09:45:00,48.41,48.53,48.26,48.53,283822.0,43.7295,43.8379,43.594,43.8379,283822.0
2021-12-15 09:50:00,48.52,48.59,48.48,48.51,178424.0,43.8288,43.8921,43.7927,43.8198,178424.0
2021-12-15 09:55:00,48.5,48.55,48.22,48.26,214678.0,43.8108,43.8559,43.5578,43.594,214678.0
2021-12-15 10:00:00,48.25,48.39,48.18,48.26,210554.0,43.5849,43.7114,43.5217,43.594,210554.0
2021-12-15 10:05:00,48.26,48.41,48.25,48.38,192329.0,43.594,43.7295,43.5849,43.7024,192329.0
2021-12-15 10:10:00,48.38,48.48,48.37,48.41,206724.0,43.7024,43.7927,43.6933,43.7295,206724.0
2021-12-15 10:15:00,48.41,48.46,48.3,48.32,212089.0,43.7295,43.7746,43.6301,43.6482,212089.0
2021-12-15 10:20:00,48.32,48.39,48.29,48.3,203676.0,43.6482,43.7114,43.6211,43.6301,203676.0
2021-12-15 10:25:00,48.29,48.33,48.23,48.26,209874.0,43.6211,43.6572,43.5669,43.594,209874.0
2021-12-15 10:30:00,48.26,48.27,48.13,48.14,165967.0,43.594,43.603,43.4765,43.4856,165967.0
2021-12-15 10:35:00,48.13,48.19,48.09,48.18,193925.0,43.4765,43.5307,43.4404,43.5217,193925.0
2021-12-15 10:40:00,48.19,48.21,48.09,48.14,259736.0,43.5307,43.5488,43.4404,43.4856,259736.0
2021-12-15 10:45:00,48.14,48.14,48.03,48.07,217706.0,43.4856,43.4856,43.3862,43.4223,217706.0
2021-12-15 10:50:00,48.07,48.11,47.94,47.97,339414.0,43.4223,43.4585,43.3049,43.332,339414.0
2021-12-15 10:55:00,47.97,48.05,47.9,48.04,201948.0,43.332,43.4043,43.2688,43.3952,201948.0
2021-12-15 11:00:00,48.03,48.05,47.97,48.02,254638.0,43.3862,43.4043,43.332,43.3772,254638.0
2021-12-15 11:05:00,48.02,48.12,48.0,48.09,177729.0,43.3772,43.4675,43.3591,43.4404,177729.0
2021-12-15 11:10:00,48.09,48.1,47.92,47.94,186205.0,43.4404,43.4494,43.2868,43.3049,186205.0
2021-12-15 11:15:00,47.95,47.99,47.88,47.91,159487.0,43.3139,43.3501,43.2507,43.2778,159487.0
2021-12-15 11:20:00,47.91,48.02,47.91,48.02,107784.0,43.2778,43.3772,43.2778,43.3772,107784.0
2021-12-15 11:25:00,48.02,48.08,48.01,48.07,83691.0,43.3772,43.4314,43.3681,43.4223,83691.0
2021-12-15 11:30:00,48.08,48.12,48.05,48.09,104741.0,43.4314,43.4675,43.4043,43.4404,104741.0
2021-12-15 11:35:00,48.1,48.11,48.0,48.01,97387.0,43.4494,43.4585,43.3591,43.3681,97387.0
2021-12-15 11:40:00,48.01,48.15,47.99,48.14,195742.0,43.3681,43.4946,43.3501,43.4856,195742.0
2021-12-15 11:45:00,48.13,48.27,48.12,48.25,142055.0,43.4765,43.603,43.4675,43.5849,142055.0
2021-12-15 11:50:00,48.24,48.25,48.19,48.22,143434.0,43.5759,43.5849,43.5307,43.5578,143434.0
2021-12-15 11:55:00,48.23,48.23,48.13,48.2,119449.0,43.5669,43.5669,43.4765,43.5398,119449.0
2021-12-15 12:00:00,48.2,48.28,48.2,48.25,125886.0,43.5398,43.612,43.5398,43.5849,125886.0
2021-12-15 12:05:00,48.25,48.31,48.18,48.3,148235.0,43.5849,43.6391,43.5217,43.6301,148235.0
2021-12-15 12:10:00,48.3,48.37,48.3,48.36,98480.0,43.6301,43.6933,43.6301,43.6843,98480.0
2021-12-15 12:15:00,48.35,48.39,48.34,48.39,135182.0,43.6753,43.7114,43.6662,43.7114,135182.0
2021-12-15 12:20:00,48.38,48.42,48.35,48.35,121229.0,43.7024,43.7385,43.6753,43.6753,121229.0
2021-12-15 12:25:00,48.36,48.42,48.32,48.41,141033.0,43.6843,43.7385,43.6482,43.7295,141033.0
2021-12-15 12:30:00,48.41,48.42,48.28,48.3,129453.0,43.7295,43.7385,43.612,43.6301,129453.0
2021-12-15 12:35:00,48.29,48.3,48.24,48.25,80040.0,43.6211,43.6301,43.5759,43.5849,80040.0
2021-12-15 12:40:00,48.25,48.25,48.17,48.22,87756.0,43.5849,43.5849,43.5127,43.5578,87756.0
2021-12-15 12:45:00,48.22,48.26,48.19,48.26,71105.0,43.5578,43.594,43.5307,43.594,71105.0
2021-12-15 12:50:00,48.26,48.31,48.24,48.25,70867.0,43.594,43.6391,43.5759,43.5849,70867.0
2021-12-15 12:55:00,48.24,48.29,48.23,48.29,62988.0,43.5759,43.6211,43.5669,43.6211,62988.0
2021-12-15 13:00:00,48.29,48.34,48.24,48.33,110623.0,43.6211,43.6662,43.5759,43.6572,110623.0
2021-12-15 13:05:00,48.33,48.36,48.23,48.23,136179.0,43.6572,43.6843,43.5669,43.5669,136179.0
2021-12-15 13:10:00,48.24,48.25,48.08,48.08,91214.0,43.5759,43.5849,43.4314,43.4314,91214.0
2021-12-15 13:15:00,48.09,48.13,48.07,48.09,118987.0,43.4404,43.4765,43.4223,43.4404,118987.0
2021-12-15 13:20:00,48.09,48.09,48.0,48.05,138817.0,43.4404,43.4404,43.3591,43.4043,138817.0
2021-12-15 13:25:00,48.04,48.09,48.02,48.09,120742.0,43.3952,43.4404,43.3772,43.4404,120742.0
2021-12-15 13:30:00,48.09,48.1,48.03,48.03,123976.0,43.4404,43.4494,43.3862,43.3862,123976.0
2021-12-15 13:35:00,48.03,48.03,47.97,47.99,117269.0,43.3862,43.3862,43.332,43.3501,117269.0
2021-12-15 13:40:00,48.0,48.05,47.98,48.03,136097.0,43.3591,43.4043,43.341,43.3862,136097.0
2021-12-15 13:45:00,48.03,48.03,47.91,47.92,106211.0,43.3862,43.3862,43.2778,43.2868,106211.0
2021-12-15 13:50:00,47.91,47.97,47.88,47.97,191976.0,43.2778,43.332,43.2507,43.332,191976.0
2021-12-15 13:55:00,47.97,47.98,47.9,47.94,171470.0,43.332,43.341,43.2688,43.3049,171470.0
2021-12-15 14:00:00,47.93,47.98,47.77,47.94,270809.0,43.2959,43.341,43.1513,43.3049,270809.0
2021-12-15 14:05:00,47.94,48.18,47.94,48.18,237963.0,43.3049,43.5217,43.3049,43.5217,237963.0
2021-12-15 14:10:00,48.18,48.2,48.11,48.2,202582.0,43.5217,43.5398,43.4585,43.5398,202582.0
2021-12-15 14:15:00,48.19,48.2,47.99,47.99,175794.0,43.5307,43.5398,43.3501,43.3501,175794.0
2021-12-15 14:20:00,48.0,48.02,47.88,47.89,163618.0,43.3591,43.3772,43.2507,43.2597,163618.0
2021-12-15 14:25:00,47.89,47.93,47.87,47.91,224403.0,43.2597,43.2959,43.2417,43.2778,224403.0
2021-12-15 14:30:00,47.91,47.95,47.88,47.93,182392.0,43.2778,43.3139,43.2507,43.2959,182392.0
2021-12-15 14:35:00,47.94,48.0,47.92,47.98,157401.0,43.3049,43.3591,43.2868,43.341,157401.0
2021-12-15 14:40:00,47.99,48.03,47.91,47.95,184880.0,43.3501,43.3862,43.2778,43.3139,184880.0
2021-12-15 14:45:00,47.94,47.98,47.88,47.89,118587.0,43.3049,43.341,43.2507,43.2597,118587.0
2021-12-15 14:50:00,47.88,47.91,47.81,47.91,209333.0,43.2507,43.2778,43.1875,43.2778,209333.0
2021-12-15 14:55:00,47.9,47.93,47.81,47.84,158580.0,43.2688,43.2959,43.1875,43.2146,158580.0
2021-12-15 15:00:00,47.84,47.93,47.84,47.89,144889.0,43.2146,43.2959,43.2146,43.2597,144889.0
2021-12-15 15:05:00,47.89,48.05,47.87,48.01,206027.0,43.2597,43.4043,43.2417,43.3681,206027.0
2021-12-15 15:10:00,48.02,48.02,47.91,47.95,254929.0,43.3772,43.3772,43.2778,43.3139,254929.0
2021-12-15 15:15:00,47.96,48.09,47.95,48.01,251564.0,43.323,43.4404,43.3139,43.3681,251564.0
2021-12-15 15:20:00,48.02,48.16,48.02,48.13,261774.0,43.3772,43.5036,43.3772,43.4765,261774.0
2021-12-15 15:25:00,48.13,48.26,48.1,48.21,524321.0,43.4765,43.594,43.4494,43.5488,524321.0
2021-12-15 15:30:00,48.21,48.24,48.16,48.22,226085.0,43.5488,43.5759,43.5036,43.5578,226085.0
2021-12-15 15:35:00,48.23,48.4,48.22,48.37,314791.0,43.5669,43.7204,43.5578,43.6933,314791.0
2021-12-15 15:40:00,48.37,48.39,48.29,48.31,318115.0,43.6933,43.7114,43.6211,43.6391,318115.0
2021-12-15 15:45:00,48.31,48.32,48.16,48.16,396138.0,43.6391,43.6482,43.5036,43.5036,396138.0
2021-12-15 15:50:00,48.16,48.34,48.16,48.19,799878.0,43.5036,43.6662,43.5036,43.5307,799878.0
2021-12-15 15:55:00,48.18,48.23,48.17,48.21,1538702.0,43.5217,43.5669,43.5127,43.5488,1538702.0
2021-12-16 09:30:00,48.54,48.77,48.42,48.65,429378.0,43.8469,44.0547,43.7385,43.9463,429378.0
2021-12-16 09:35:00,48.64,48.79,48.49,48.69,274055.0,43.9372,44.0727,43.8017,43.9824,274055.0
2021-12-16 09:40:00,48.7,48.72,48.51,48.7,374925.0,43.9914,44.0095,43.8198,43.9914,374925.0
2021-12-16 09:45:00,48.69,48.76,48.63,48.7,267090.0,43.9824,44.0456,43.9282,43.9914,267090.0
2021-12-16 09:50:00,48.72,48.9,48.65,48.88,140091.0,44.0095,44.1721,43.9463,44.154,140091.0
2021-12-16 09:55:00,48.88,48.93,48.82,48.88,133782.0,44.154,44.1992,44.0998,44.154,133782.0
2021-12-16 10:00:00,48.88,48.93,48.79,48.81,202455.0,44.154,44.1992,44.0727,44.0908,202455.0
2021-12-16 10:05:00,48.81,48.88,48.73,48.75,191495.0,44.0908,44.154,44.0185,44.0366,191495.0
2021-12-16 10:10:00,48.74,48.8,48.69,48.71,164416.0,44.0276,44.0818,43.9824,44.0005,164416.0
2021-12-16 10:15:00,48.71,48.9,48.68,48.89,155093.0,44.0005,44.1721,43.9734,44.1631,155093.0
2021-12-16 10:20:00,48.9,49.03,48.89,49.03,234370.0,44.1721,44.2895,44.1631,44.2895,234370.0
2021-12-16 10:25:00,49.03,49.05,48.91,49.01,183605.0,44.2895,44.3076,44.1811,44.2715,183605.0
2021-12-16 10:30:00,49.01,49.1,48.98,49.02,171674.0,44.2715,44.3528,44.2444,44.2805,171674.0
2021-12-16 10:35:00,49.02,49.12,48.97,49.12,172114.0,44.2805,44.3708,44.2353,44.3708,172114.0
2021-12-16 10:40:00,49.12,49.22,49.11,49.21,261338.0,44.3708,44.4611,44.3618,44.4521,261338.0
2021-12-16 10:45:00,49.21,49.22,49.08,49.14,307025.0,44.4521,44.4611,44.3347,44.3889,307025.0
2021-12-16 10:50:00,49.14,49.16,49.04,49.1,191244.0,44.3889,44.407,44.2986,44.3528,191244.0
2021-12-16 10:55:00,49.11,49.14,48.96,48.98,206237.0,44.3618,44.3889,44.2263,44.2444,206237.0
2021-12-16 11:00:00,48.97,48.99,48.87,48.98,236480.0,44.2353,44.2534,44.145,44.2444,236480.0
2021-12-16 11:05:00,48.99,49.05,48.98,49.04,160989.0,44.2534,44.3076,44.2444,44.2986,160989.0
2021-12-16 11:10:00,49.04,49.09,49.02,49.05,132079.0,44.2986,44.3437,44.2805,44.3076,132079.0
2021-12-16 11:15:00,49.05,49.12,49.02,49.11,251012.0,44.3076,44.3708,44.2805,44.3618,251012.0
2021-12-16 11:20:00,49.11,49.17,49.03,49.07,137780.0,44.3618,44.416,44.2895,44.3257,137780.0
2021-12-16 11:25:00,49.07,49.14,49.05,49.11,151773.0,44.3257,44.3889,44.3076,44.3618,151773.0
2021-12-16 11:30:00,49.1,49.12,49.03,49.04,228046.0,44.3528,44.3708,44.2895,44.2986,228046.0
2021-12-16 11:35:00,49.04,49.13,49.01,49.07,141275.0,44.2986,44.3799,44.2715,44.3257,141275.0
2021-12-16 11:40:00,49.07,49.13,49.05,49.05,166670.0,44.3257,44.3799,44.3076,44.3076,166670.0
2021-12-16 11:45:00,49.06,49.07,49.01,49.04,91996.0,44.3166,44.3257,44.2715,44.2986,91996.0
2021-12-16 11:50:00,49.05,49.09,49.02,49.09,83943.0,44.3076,44.3437,44.2805,44.3437,83943.0
2021-12-16 11:55:00,49.09,49.11,48.97,48.98,177449.0,44.3437,44.3618,44.2353,44.2444,177449.0
2021-12-16 12:00:00,48.98,49.08,48.95,49.08,135773.0,44.2444,44.3347,44.2173,44.3347,135773.0
2021-12-16 12:05:00,49.09,49.09,49.03,49.04,124814.0,44.3437,44.3437,44.2895,44.2986,124814.0
2021-12-16 12:10:00,49.04,49.11,49.03,49.07,187832.0,44.2986,44.3618,44.2895,44.3257,187832.0
2021-12-16 12:15:00,49.07,49.11,49.06,49.09,147212.0,44.3257,44.3618,44.3166,44.3437,147212.0
2021-12-16 12:20:00,49.09,49.14,49.07,49.11,174781.0,44.3437,44.3889,44.3257,44.3618,174781.0
2021-12-16 12:25:00,49.11,49.18,49.06,49.15,112344.0,44.3618,44.425,44.3166,44.3979,112344.0
2021-12-16 12:30:00,49.16,49.16,49.08,49.11,178701.0,44.407,44.407,44.3347,44.3618,178701.0
2021-12-16 12:35:00,49.11,49.13,49.05,49.05,156100.0,44.3618,44.3799,44.3076,44.3076,156100.0
2021-12-16 12:40:00,49.05,49.11,49.02,49.08,113185.0,44.3076,44.3618,44.2805,44.3347,113185.0
2021-12-16 12:45:00,49.09,49.1,48.94,48.96,102941.0,44.3437,44.3528,44.2082,44.2263,102941.0
2021-12-16 12:50:00,48.97,49.02,48.96,49.02,112697.0,44.2353,44.2805,44.2263,44.2805,112697.0
2021-12-16 12:55:00,49.02,49.07,48.99,49.05,107893.0,44.2805,44.3257,44.2534,44.3076,107893.0
2021-12-16 13:00:00,49.05,49.17,49.04,49.07,153155.0,44.3076,44.416,44.2986,44.3257,153155.0
2021-12-16 13:05:00,49.07,49.15,49.04,49.15,144608.0,44.3257,44.3979,44.2986,44.3979,144608.0
2021-12-16 13:10:00,49.14,49.18,49.12,49.16,108804.0,44.3889,44.425,44.3708,44.407,108804.0
2021-12-16 13:15:00,49.17,49.2,49.11,49.2,104128.0,44.416,44.4431,44.3618,44.4431,104128.0
2021-12-16 13:20:00,49.2,49.21,49.14,49.15,148468.0,44.4431,44.4521,44.3889,44.3979,148468.0
2021-12-16 13:25:00,49.15,49.19,49.13,49.16,107243.0,44.3979,44.4341,44.3799,44.407,107243.0
2021-12-16 13:30:00,49.16,49.2,49.13,49.14,85414.0,44.407,44.4431,44.3799,44.3889,85414.0
2021-12-16 13:35:00,49.14,49.2,49.13,49.2,166101.0,44.3889,44.4431,44.3799,44.4431,166101.0
2021-12-16 13:40:00,49.2,49.3,49.16,49.29,512564.0,44.4431,44.5334,44.407,44.5244,512564.0
2021-12-16 13:45:00,49.29,49.36,49.25,49.33,167587.0,44.5244,44.5876,44.4882,44.5605,167587.0
2021-12-16 13:50:00,49.33,49.36,49.23,49.24,140402.0,44.5605,44.5876,44.4702,44.4792,140402.0
2021-12-16 13:55:00,49.24,49.24,49.18,49.2,132187.0,44.4792,44.4792,44.425,44.4431,132187.0
2021-12-16 14:00:00,49.2,49.26,49.2,49.25,118657.0,44.4431,44.4973,44.4431,44.4882,118657.0
2021-12-16 14:05:00,49.25,49.27,49.22,49.27,421221.0,44.4882,44.5063,44.4611,44.5063,421221.0
2021-12-16 14:10:00,49.27,49.35,49.26,49.34,201898.0,44.5063,44.5786,44.4973,44.5695,201898.0
2021-12-16 14:15:00,49.34,49.35,49.28,49.3,125829.0,44.5695,44.5786,44.5153,44.5334,125829.0
2021-12-16 14:20:00,49.31,49.33,49.28,49.29,110363.0,44.5424,44.5605,44.5153,44.5244,110363.0
2021-12-16 14:25:00,49.29,49.35,49.27,49.33,139515.0,44.5244,44.5786,44.5063,44.5605,139515.0
2021-12-16 14:30:00,49.34,49.39,49.33,49.38,99609.0,44.5695,44.6147,44.5605,44.6057,99609.0
2021-12-16 14:35:00,49.38,49.49,49.35,49.48,190386.0,44.6057,44.705,44.5786,44.696,190386.0
2021-12-16 14:40:00,49.48,49.52,49.46,49.48,262846.0,44.696,44.7321,44.6779,44.696,262846.0
2021-12-16 14:45:00,49.49,49.52,49.34,49.37,236921.0,44.705,44.7321,44.5695,44.5966,236921.0
2021-12-16 14:50:00,49.37,49.38,49.25,49.26,207403.0,44.5966,44.6057,44.4882,44.4973,207403.0
2021-12-16 14:55:00,49.27,49.32,49.26,49.3,322748.0,44.5063,44.5515,44.4973,44.5334,322748.0
2021-12-16 15:00:00,49.3,49.31,49.23,49.29,215826.0,44.5334,44.5424,44.4702,44.5244,215826.0
2021-12-16 15:05:00,49.3,49.31,49.21,49.23,599732.0,44.5334,44.5424,44.4521,44.4702,599732.0
2021-12-16 15:10:00,49.22,49.28,49.16,49.19,233617.0,44.4611,44.5153,44.407,44.4341,233617.0
2021-12-16 15:15:00,49.18,49.31,49.12,49.26,269716.0,44.425,44.5424,44.3708,44.4973,269716.0
2021-12-16 15:20:00,49.26,49.26,49.12,49.15,142959.0,44.4973,44.4973,44.3708,44.3979,142959.0
2021-12-16 15:25:00,49.15,49.25,49.13,49.21,185323.0,44.3979,44.4882,44.3799,44.4521,185323.0
2021-12-16 15:30:00,49.21,49.25,49.04,49.1,190418.0,44.4521,44.4882,44.2986,44.3528,190418.0
2021-12-16 15:35:00,49.09,49.16,49.05,49.14,255426.0,44.3437,44.407,44.3076,44.3889,255426.0
2021-12-16 15:40:00,49.14,49.22,49.06,49.08,284108.0,44.3889,44.4611,44.3166,44.3347,284108.0
2021-12-16 15:45:00,49.08,49.12,49.01,49.02,333910.0,44.3347,44.3708,44.2715,44.2805,333910.0
2021-12-16 15:50:00,49.02,49.17,48.83,48.89,1346394.0,44.2805,44.416,44.1089,44.1631,1346394.0
2021-12-16 15:55:00,48.89,48.96,48.76,48.82,3001625.0,44.1631,44.2263,44.0456,44.0998,3001625.0
2021-12-17 09:30:00,48.35,48.48,48.2,48.34,4319450.0,43.6753,43.7927,43.5398,43.6662,4319450.0
2021-12-17 09:35:00,48.36,48.41,48.04,48.28,336432.0,43.6843,43.7295,43.3952,43.612,336432.0
2021-12-17 09:40:00,48.28,48.62,48.22,48.53,245928.0,43.612,43.9192,43.5578,43.8379,245928.0
2021-12-17 09:45:00,48.53,48.72,48.51,48.62,309411.0,43.8379,44.0095,43.8198,43.9192,309411.0
2021-12-17 09:50:00,48.61,48.93,48.6,48.79,233322.0,43.9101,44.1992,43.9011,44.0727,233322.0
2021-12-17 09:55:00,48.79,48.84,48.67,48.83,163413.0,44.0727,44.1179,43.9643,44.1089,163413.0
2021-12-17 10:00:00,48.83,48.95,48.74,48.88,178660.0,44.1089,44.2173,44.0276,44.154,178660.0
2021-12-17 10:05:00,48.88,48.88,48.77,48.79,137966.0,44.154,44.154,44.0547,44.0727,137966.0
2021-12-17 10:10:00,48.8,48.82,48.67,48.8,181694.0,44.0818,44.0998,43.9643,44.0818,181694.0
2021-12-17 10:15:00,48.8,48.9,48.77,48.89,194646.0,44.0818,44.1721,44.0547,44.1631,194646.0
2021-12-17 10:20:00,48.9,49.02,48.88,48.91,181971.0,44.1721,44.2805,44.154,44.1811,181971.0
2021-12-17 10:25:00,48.91,49.0,48.87,48.99,152616.0,44.1811,44.2624,44.145,44.2534,152616.0
2021-12-17 10:30:00,49.0,49.02,48.9,48.98,222208.0,44.2624,44.2805,44.1721,44.2444,222208.0
2021-12-17 10:35:00,48.98,49.03,48.95,48.99,481181.0,44.2444,44.2895,44.2173,44.2534,481181.0
2021-12-17 10:40:00,48.99,49.06,48.96,49.05,205306.0,44.2534,44.3166,44.2263,44.3076,205306.0
2021-12-17 10:45:00,49.05,49.14,49.0,49.12,212709.0,44.3076,44.3889,44.2624,44.3708,212709.0
2021-12-17 10:50:00,49.11,49.12,48.98,49.05,146372.0,44.3618,44.3708,44.2444,44.3076,146372.0
2021-12-17 10:55:00,49.05,49.14,48.99,49.11,165046.0,44.3076,44.3889,44.2534,44.3618,165046.0
2021-12-17 11:00:00,49.11,49.11,48.96,48.97,157643.0,44.3618,44.3618,44.2263,44.2353,157643.0
2021-12-17 11:05:00,48.98,49.06,48.93,48.98,116663.0,44.2444,44.3166,44.1992,44.2444,116663.0
2021-12-17 11:10:00,48.98,49.12,48.97,49.07,201490.0,44.2444,44.3708,44.2353,44.3257,201490.0
2021-12-17 11:15:00,49.07,49.12,49.04,49.08,275191.0,44.3257,44.3708,44.2986,44.3347,275191.0
2021-12-17 11:20:00,49.08,49.08,48.98,49.04,168126.0,44.3347,44.3347,44.2444,44.2986,168126.0
2021-12-17 11:25:00,49.04,49.24,49.02,49.21,125702.0,44.2986,44.4792,44.2805,44.4521,125702.0
2021-12-17 11:30:00,49.21,49.25,49.19,49.2,116516.0,44.4521,44.4882,44.4341,44.4431,116516.0
2021-12-17 11:35:00,49.21,49.22,49.07,49.11,94134.0,44.4521,44.4611,44.3257,44.3618,94134.0
2021-12-17 11:40:00,49.11,49.22,49.07,49.09,70592.0,44.3618,44.4611,44.3257,44.3437,70592.0
2021-12-17 11:45:00,49.09,49.13,48.99,49.03,98822.0,44.3437,44.3799,44.2534,44.2895,98822.0
2021-12-17 11:50:00,49.03,49.1,49.01,49.06,46933.0,44.2895,44.3528,44.2715,44.3166,46933.0
2021-12-17 11:55:00,49.06,49.11,49.02,49.1,138874.0,44.3166,44.3618,44.2805,44.3528,138874.0
2021-12-17 12:00:00,49.09,49.1,48.99,49.03,115507.0,44.3437,44.3528,44.2534,44.2895,115507.0
2021-12-17 12:05:00,49.03,49.1,48.97,49.09,254863.0,44.2895,44.3528,44.2353,44.3437,254863.0
2021-12-17 12:10:00,49.08,49.13,49.02,49.09,178171.0,44.3347,44.3799,44.2805,44.3437,178171.0
2021-12-17 12:15:00,49.08,49.17,49.06,49.13,165089.0,44.3347,44.416,44.3166,44.3799,165089.0
2021-12-17 12:20:00,49.13,49.17,49.06,49.12,111039.0,44.3799,44.416,44.3166,44.3708,111039.0
2021-12-17 12:25:00,49.13,49.13,49.0,49.07,105622.0,44.3799,44.3799,44.2624,44.3257,105622.0
2021-12-17 12:30:00,49.06,49.18,49.03,49.14,93429.0,44.3166,44.425,44.2895,44.3889,93429.0
2021-12-17 12:35:00,49.14,49.18,49.1,49.15,99618.0,44.3889,44.425,44.3528,44.3979,99618.0
2021-12-17 12:40:00,49.16,49.16,49.09,49.09,288593.0,44.407,44.407,44.3437,44.3437,288593.0
2021-12-17 12:45:00,49.09,49.14,49.08,49.13,88476.0,44.3437,44.3889,44.3347,44.3799,88476.0
2021-12-17 12:50:00,49.13,49.15,49.06,49.11,106947.0,44.3799,44.3979,44.3166,44.3618,106947.0
2021-12-17 12:55:00,49.11,49.16,49.1,49.16,91321.0,44.3618,44.407,44.3528,44.407,91321.0
2021-12-17 13:00:00,49.16,49.17,49.11,49.11,88614.0,44.407,44.416,44.3618,44.3618,88614.0
2021-12-17 13:05:00,49.11,49.12,49.01,49.05,96031.0,44.3618,44.3708,44.2715,44.3076,96031.0
2021-12-17 13:10:00,49.04,49.05,48.99,49.01,72515.0,44.2986,44.3076,44.2534,44.2715,72515.0
2021-12-17 13:15:00,49.02,49.09,48.99,49.06,145123.0,44.2805,44.3437,44.2534,44.3166,145123.0
2021-12-17 13:20:00,49.07,49.12,49.06,49.12,82884.0,44.3257,44.3708,44.3166,44.3708,82884.0
2021-12-17 13:25:00,49.11,49.21,49.11,49.17,74953.0,44.3618,44.4521,44.3618,44.416,74953.0
2021-12-17 13:30:00,49.18,49.18,49.08,49.09,138287.0,44.425,44.425,44.3347,44.3437,138287.0
2021-12-17 13:35:00,49.09,49.12,49.04,49.06,126492.0,44.3437,44.3708,44.2986,44.3166,126492.0
2021-12-17 13:40:00,49.06,49.08,49.03,49.06,172307.0,44.3166,44.3347,44.2895,44.3166,172307.0
2021-12-17 13:45:00,49.06,49.09,49.05,49.08,116030.0,44.3166,44.3437,44.3076,44.3347,116030.0
2021-12-17 13:50:00,49.08,49.12,49.06,49.11,92884.0,44.3347,44.3708,44.3166,44.3618,92884.0
2021-12-17 13:55:00,49.11,49.14,49.07,49.14,112823.0,44.3618,44.3889,44.3257,44.3889,112823.0
2021-12-17 14:00:00,49.13,49.16,49.06,49.09,135855.0,44.3799,44.407,44.3166,44.3437,135855.0
2021-12-17 14:05:00,49.1,49.15,49.08,49.11,248107.0,44.3528,44.3979,44.3347,44.3618,248107.0
2021-12-17 14:10:00,49.11,49.12,49.08,49.09,116010.0,44.3618,44.3708,44.3347,44.3437,116010.0
2021-12-17 14:15:00,49.09,49.12,49.08,49.09,118677.0,44.3437,44.3708,44.3347,44.3437,118677.0
2021-12-17 14:20:00,49.09,49.16,49.08,49.15,104067.0,44.3437,44.407,44.3347,44.3979,104067.0
2021-12-17 14:25:00,49.14,49.16,48.98,49.02,224338.0,44.3889,44.407,44.2444,44.2805,224338.0
2021-12-17 14:30:00,49.02,49.02,48.92,48.93,391779.0,44.2805,44.2805,44.1902,44.1992,391779.0
2021-12-17 14:35:00,48.93,48.94,48.87,48.89,88049.0,44.1992,44.2082,44.145,44.1631,88049.0
2021-12-17 14:40:00,48.89,48.97,48.88,48.94,101350.0,44.1631,44.2353,44.154,44.2082,101350.0
2021-12-17 14:45:00,48.94,49.02,48.93,48.97,118085.0,44.2082,44.2805,44.1992,44.2353,118085.0
2021-12-17 14:50:00,48.98,48.98,48.91,48.96,94717.0,44.2444,44.2444,44.1811,44.2263,94717.0
2021-12-17 14:55:00,48.94,48.98,48.93,48.96,131171.0,44.2082,44.2444,44.1992,44.2263,131171.0
2021-12-17 15:00:00,48.95,49.02,48.95,48.98,205899.0,44.2173,44.2805,44.2173,44.2444,205899.0
2021-12-17 15:05:00,48.98,49.01,48.97,49.01,170491.0,44.2444,44.2715,44.2353,44.2715,170491.0
2021-12-17 15:10:00,49.01,49.01,48.86,48.87,108633.0,44.2715,44.2715,44.136,44.145,108633.0
2021-12-17 15:15:00,48.87,48.87,48.77,48.83,199084.0,44.145,44.145,44.0547,44.1089,199084.0
2021-12-17 15:20:00,48.83,48.9,48.82,48.88,107198.0,44.1089,44.1721,44.0998,44.154,107198.0
2021-12-17 15:25:00,48.88,48.91,48.84,48.88,185177.0,44.154,44.1811,44.1179,44.154,185177.0
2021-12-17 15:30:00,48.89,48.92,48.74,48.79,305006.0,44.1631,44.1902,44.0276,44.0727,305006.0
2021-12-17 15:35:00,48.79,48.83,48.74,48.82,210187.0,44.0727,44.1089,44.0276,44.0998,210187.0
2021-12-17 15:40:00,48.83,48.92,48.79,48.86,493968.0,44.1089,44.1902,44.0727,44.136,493968.0
2021-12-17 15:45:00,48.86,48.87,48.73,48.74,343357.0,44.136,44.145,44.0185,44.0276,343357.0
2021-12-17 15:50:00,48.74,48.98,48.66,48.81,1038088.0,44.0276,44.2444,43.9553,44.0908,1038088.0
2021-12-17 15:55:00,48.81,48.89,48.65,48.67,1968298.0,44.0908,44.1631,43.9463,43.9643,1968298.0
2021-12-20 09:30:00,48.25,48.33,48.04,48.06,418334.0,43.5849,43.6572,43.3952,43.4133,418334.0
2021-12-20 09:35:00,48.05,48.25,48.04,48.19,197144.0,43.4043,43.5849,43.3952,43.5307,197144.0
2021-12-20 09:40:00,48.19,48.19,48.01,48.09,206812.0,43.5307,43.5307,43.3681,43.4404,206812.0
2021-12-20 09:45:00,48.09,48.31,47.98,48.16,189883.0,43.4404,43.6391,43.341,43.5036,189883.0
2021-12-20 09:50:00,48.15,48.25,48.13,48.25,111445.0,43.4946,43.5849,43.4765,43.5849,111445.0
2021-12-20 09:55:00,48.25,48.3,48.22,48.26,115998.0,43.5849,43.6301,43.5578,43.594,115998.0
2021-12-20 10:00:00,48.26,48.54,48.25,48.54,152635.0,43.594,43.8469,43.5849,43.8469,152635.0
2021-12-20 10:05:00,48.54,48.57,48.4,48.55,168081.0,43.8469,43.874,43.7204,43.8559,168081.0
2021-12-20 10:10:00,48.54,48.56,48.47,48.5,218989.0,43.8469,43.865,43.7837,43.8108,218989.0
2021-12-20 10:15:00,48.5,48.61,48.45,48.59,137889.0,43.8108,43.9101,43.7656,43.8921,137889.0
2021-12-20 10:20:00,48.59,48.68,48.51,48.52,164754.0,43.8921,43.9734,43.8198,43.8288,164754.0
2021-12-20 10:25:00,48.52,48.52,48.35,48.36,108990.0,43.8288,43.8288,43.6753,43.6843,108990.0
2021-12-20 10:30:00,48.37,48.38,48.24,48.25,120693.0,43.6933,43.7024,43.5759,43.5849,120693.0
2021-12-20 10:35:00,48.24,48.3,48.17,48.18,205849.0,43.5759,43.6301,43.5127,43.5217,205849.0
2021-12-20 10:40:00,48.17,48.2,48.11,48.14,300908.0,43.5127,43.5398,43.4585,43.4856,300908.0
2021-12-20 10:45:00,48.13,48.14,48.02,48.05,122658.0,43.4765,43.4856,43.3772,43.4043,122658.0
2021-12-20 10:50:00,48.05,48.07,47.98,48.01,114816.0,43.4043,43.4223,43.341,43.3681,114816.0
2021-12-20 10:55:00,48.0,48.08,47.98,48.08,135824.0,43.3591,43.4314,43.341,43.4314,135824.0
2021-12-20 11:00:00,48.08,48.19,48.06,48.14,171531.0,43.4314,43.5307,43.4133,43.4856,171531.0
2021-12-20 11:05:00,48.13,48.27,48.13,48.25,125460.0,43.4765,43.603,43.4765,43.5849,125460.0
2021-12-20 11:10:00,48.24,48.27,48.18,48.18,148725.0,43.5759,43.603,43.5217,43.5217,148725.0
2021-12-20 11:15:00,48.18,48.19,48.07,48.14,83740.0,43.5217,43.5307,43.4223,43.4856,83740.0
2021-12-20 11:20:00,48.13,48.13,48.05,48.12,130473.0,43.4765,43.4765,43.4043,43.4675,130473.0
2021-12-20 11:25:00,48.13,48.14,48.0,48.08,148819.0,43.4765,43.4856,43.3591,43.4314,148819.0
2021-12-20 11:30:00,48.07,48.12,48.01,48.05,183604.0,43.4223,43.4675,43.3681,43.4043,183604.0
2021-12-20 11:35:00,48.05,48.11,48.02,48.11,92108.0,43.4043,43.4585,43.3772,43.4585,92108.0
2021-12-20 11:40:00,48.1,48.15,48.08,48.15,101638.0,43.4494,43.4946,43.4314,43.4946,101638.0
2021-12-20 11:45:00,48.16,48.17,48.09,48.12,162132.0,43.5036,43.5127,43.4404,43.4675,162132.0
2021-12-20 11:50:00,48.12,48.24,48.11,48.21,55486.0,43.4675,43.5759,43.4585,43.5488,55486.0
2021-12-20 11:55:00,48.22,48.25,48.15,48.18,93703.0,43.5578,43.5849,43.4946,43.5217,93703.0
2021-12-20 12:00:00,48.17,48.17,48.1,48.12,76795.0,43.5127,43.5127,43.4494,43.4675,76795.0
2021-12-20 12:05:00,48.11,48.12,48.06,48.08,99670.0,43.4585,43.4675,43.4133,43.4314,99670.0
2021-12-20 12:10:00,48.07,48.13,48.06,48.09,106224.0,43.4223,43.4765,43.4133,43.4404,106224.0
2021-12-20 12:15:00,48.09,48.16,48.06,48.13,114075.0,43.4404,43.5036,43.4133,43.4765,114075.0
2021-12-20 12:20:00,48.12,48.15,48.07,48.08,58064.0,43.4675,43.4946,43.4223,43.4314,58064.0
2021-12-20 12:25:00,48.08,48.13,48.06,48.12,71957.0,43.4314,43.4765,43.4133,43.4675,71957.0
2021-12-20 12:30:00,48.13,48.14,48.02,48.04,97986.0,43.4765,43.4856,43.3772,43.3952,97986.0
2021-12-20 12:35:00,48.03,48.08,47.99,48.08,102109.0,43.3862,43.4314,43.3501,43.4314,102109.0
2021-12-20 12:40:00,48.08,48.11,48.02,48.08,108858.0,43.4314,43.4585,43.3772,43.4314,108858.0
2021-12-20 12:45:00,48.08,48.12,48.06,48.12,67094.0,43.4314,43.4675,43.4133,43.4675,67094.0
2021-12-20 12:50:00,48.12,48.16,48.09,48.16,58666.0,43.4675,43.5036,43.4404,43.5036,58666.0
2021-12-20 12:55:00,48.16,48.16,48.07,48.1,81796.0,43.5036,43.5036,43.4223,43.4494,81796.0
2021-12-20 13:00:00,48.1,48.13,48.04,48.05,123586.0,43.4494,43.4765,43.3952,43.4043,123586.0
2021-12-20 13:05:00,48.06,48.11,48.03,48.11,90721.0,43.4133,43.4585,43.3862,43.4585,90721.0
2021-12-20 13:10:00,48.11,48.15,48.08,48.13,146836.0,43.4585,43.4946,43.4314,43.4765,146836.0
2021-12-20 13:15:00,48.14,48.14,48.05,48.05,66956.0,43.4856,43.4856,43.4043,43.4043,66956.0
2021-12-20 13:20:00,48.05,48.11,48.05,48.11,78376.0,43.4043,43.4585,43.4043,43.4585,78376.0
2021-12-20 13:25:00,48.11,48.14,48.1,48.14,75001.0,43.4585,43.4856,43.4494,43.4856,75001.0
2021-12-20 13:30:00,48.14,48.17,48.1,48.11,86462.0,43.4856,43.5127,43.4494,43.4585,86462.0
2021-12-20 13:35:00,48.12,48.2,48.11,48.2,175524.0,43.4675,43.5398,43.4585,43.5398,175524.0
2021-12-20 13:40:00,48.19,48.22,48.16,48.2,270129.0,43.5307,43.5578,43.5036,43.5398,270129.0
2021-12-20 13:45:00,48.2,48.2,48.16,48.19,77464.0,43.5398,43.5398,43.5036,43.5307,77464.0
2021-12-20 13:50:00,48.19,48.2,48.14,48.19,87104.0,43.5307,43.5398,43.4856,43.5307,87104.0
2021-12-20 13:55:00,48.2,48.21,48.18,48.2,167840.0,43.5398,43.5488,43.5217,43.5398,167840.0
2021-12-20 14:00:00,48.2,48.21,48.19,48.2,344349.0,43.5398,43.5488,43.5307,43.5398,344349.0
2021-12-20 14:05:00,48.2,48.36,48.19,48.36,495713.0,43.5398,43.6843,43.5307,43.6843,495713.0
2021-12-20 14:10:00,48.35,48.44,48.33,48.44,134671.0,43.6753,43.7566,43.6572,43.7566,134671.0
2021-12-20 14:15:00,48.43,48.45,48.39,48.44,174424.0,43.7475,43.7656,43.7114,43.7566,174424.0
2021-12-20 14:20:00,48.45,48.52,48.44,48.49,174865.0,43.7656,43.8288,43.7566,43.8017,174865.0
2021-12-20 14:25:00,48.48,48.51,48.46,48.47,257813.0,43.7927,43.8198,43.7746,43.7837,257813.0
2021-12-20 14:30:00,48.47,48.48,48.43,48.44,138716.0,43.7837,43.7927,43.7475,43.7566,138716.0
2021-12-20 14:35:00,48.43,48.49,48.42,48.47,135195.0,43.7475,43.8017,43.7385,43.7837,135195.0
2021-12-20 14:40:00,48.48,48.5,48.46,48.5,158124.0,43.7927,43.8108,43.7746,43.8108,158124.0
2021-12-20 14:45:00,48.5,48.51,48.42,48.44,91856.0,43.8108,43.8198,43.7385,43.7566,91856.0
2021-12-20 14:50:00,48.44,48.46,48.4,48.42,69723.0,43.7566,43.7746,43.7204,43.7385,69723.0
2021-12-20 14:55:00,48.41,48.44,48.37,48.41,126993.0,43.7295,43.7566,43.6933,43.7295,126993.0
2021-12-20 15:00:00,48.41,48.44,48.37,48.39,71235.0,43.7295,43.7566,43.6933,43.7114,71235.0
2021-12-20 15:05:00,48.39,48.39,48.27,48.32,102754.0,43.7114,43.7114,43.603,43.6482,102754.0
2021-12-20 15:10:00,48.31,48.37,48.31,48.33,106874.0,43.6391,43.6933,43.6391,43.6572,106874.0
2021-12-20 15:15:00,48.32,48.34,48.29,48.29,114875.0,43.6482,43.6662,43.6211,43.6211,114875.0
2021-12-20 15:20:00,48.29,48.37,48.25,48.28,158689.0,43.6211,43.6933,43.5849,43.612,158689.0
2021-12-20 15:25:00,48.28,48.34,48.26,48.33,161401.0,43.612,43.6662,43.594,43.6572,161401.0
2021-12-20 15:30:00,48.33,48.36,48.27,48.33,192811.0,43.6572,43.6843,43.603,43.6572,192811.0
2021-12-20 15:35:00,48.32,48.33,48.24,48.25,102866.0,43.6482,43.6572,43.5759,43.5849,102866.0
2021-12-20 15:40:00,48.25,48.28,48.22,48.28,132146.0,43.5849,43.612,43.5578,43.612,132146.0
2021-12-20 15:45:00,48.28,48.32,48.23,48.26,241685.0,43.612,43.6482,43.5669,43.594,241685.0
2021-12-20 15:50:00,48.26,48.42,48.26,48.33,500929.0,43.594,43.7385,43.594,43.6572,500929.0
2021-12-20 15:55:00,48.32,48.43,48.32,48.42,803189.0,43.6482,43.7475,43.6482,43.7385,803189.0
2021-12-21 09:30:00,48.5,48.76,48.4,48.6,341933.0,43.8108,44.0456,43.7204,43.9011,341933.0
2021-12-21 09:35:00,48.59,48.69,48.52,48.59,150716.0,43.8921,43.9824,43.8288,43.8921,150716.0
2021-12-21 09:40:00,48.59,48.68,48.49,48.58,209196.0,43.8921,43.9734,43.8017,43.883,209196.0
2021-12-21 09:45:00,48.59,48.67,48.51,48.52,144849.0,43.8921,43.9643,43.8198,43.8288,144849.0
2021-12-21 09:50:00,48.52,48.65,48.46,48.59,178724.0,43.8288,43.9463,43.7746,43.8921,178724.0
2021-12-21 09:55:00,48.6,48.75,48.57,48.72,112646.0,43.9011,44.0366,43.874,44.0095,112646.0
2021-12-21 10:00:00,48.72,48.82,48.7,48.8,96389.0,44.0095,44.0998,43.9914,44.0818,96389.0
2021-12-21 10:05:00,48.79,48.9,48.72,48.9,125436.0,44.0727,44.1721,44.0095,44.1721,125436.0
2021-12-21 10:10:00,48.91,48.95,48.87,48.94,117753.0,44.1811,44.2173,44.145,44.2082,117753.0
2021-12-21 10:15:00,48.95,49.04,48.94,49.04,127765.0,44.2173,44.2986,44.2082,44.2986,127765.0
2021-12-21 10:20:00,49.04,49.11,48.94,48.95,158478.0,44.2986,44.3618,44.2082,44.2173,158478.0
2021-12-21 10:25:00,48.95,48.97,48.78,48.78,160006.0,44.2173,44.2353,44.0637,44.0637,160006.0
2021-12-21 10:30:00,48.78,48.91,48.77,48.8,229901.0,44.0637,44.1811,44.0547,44.0818,229901.0
2021-12-21 10:35:00,48.8,48.81,48.68,48.74,139856.0,44.0818,44.0908,43.9734,44.0276,139856.0
2021-12-21 10:40:00,48.75,48.87,48.74,48.85,111720.0,44.0366,44.145,44.0276,44.1269,111720.0
2021-12-21 10:45:00,48.84,48.85,48.77,48.82,125263.0,44.1179,44.1269,44.0547,44.0998,125263.0
2021-12-21 10:50:00,48.81,48.9,48.77,48.87,170109.0,44.0908,44.1721,44.0547,44.145,170109.0
2021-12-21 10:55:00,48.86,48.92,48.82,48.85,139038.0,44.136,44.1902,44.0998,44.1269,139038.0
2021-12-21 11:00:00,48.84,48.89,48.81,48.88,107897.0,44.1179,44.1631,44.0908,44.154,107897.0
2021-12-21 11:05:00,48.88,48.99,48.88,48.98,155981.0,44.154,44.2534,44.154,44.2444,155981.0
2021-12-21 11:10:00,48.98,49.0,48.92,48.97,167789.0,44.2444,44.2624,44.1902,44.2353,167789.0
2021-12-21 11:15:00,48.96,49.15,48.94,49.11,333739.0,44.2263,44.3979,44.2082,44.3618,333739.0
2021-12-21 11:20:00,49.11,49.2,49.1,49.2,121032.0,44.3618,44.4431,44.3528,44.4431,121032.0
2021-12-21 11:25:00,49.2,49.2,49.09,49.11,169691.0,44.4431,44.4431,44.3437,44.3618,169691.0
2021-12-21 11:30:00,49.1,49.16,49.1,49.1,123816.0,44.3528,44.407,44.3528,44.3528,123816.0
2021-12-21 11:35:00,49.1,49.21,49.09,49.2,259116.0,44.3528,44.4521,44.3437,44.4431,259116.0
2021-12-21 11:40:00,49.2,49.21,49.16,49.19,220527.0,44.4431,44.4521,44.407,44.4341,220527.0
2021-12-21 11:45:00,49.19,49.2,49.13,49.15,103740.0,44.4341,44.4431,44.3799,44.3979,103740.0
2021-12-21 11:50:00,49.15,49.22,49.11,49.22,143568.0,44.3979,44.4611,44.3618,44.4611,143568.0
2021-12-21 11:55:00,49.22,49.23,49.13,49.16,115077.0,44.4611,44.4702,44.3799,44.407,115077.0
2021-12-21 12:00:00,49.16,49.27,49.15,49.27,134454.0,44.407,44.5063,44.3979,44.5063,134454.0
2021-12-21 12:05:00,49.26,49.32,49.22,49.25,311165.0,44.4973,44.5515,44.4611,44.4882,311165.0
2021-12-21 12:10:00,49.25,49.29,49.23,49.24,306601.0,44.4882,44.5244,44.4702,44.4792,306601.0
2021-12-21 12:15:00,49.24,49.24,49.15,49.16,90482.0,44.4792,44.4792,44.3979,44.407,90482.0
2021-12-21 12:20:00,49.16,49.17,49.05,49.07,136297.0,44.407,44.416,44.3076,44.3257,136297.0
2021-12-21 12:25:00,49.06,49.12,49.03,49.07,116486.0,44.3166,44.3708,44.2895,44.3257,116486.0
2021-12-21 12:30:00,49.08,49.11,49.03,49.05,83221.0,44.3347,44.3618,44.2895,44.3076,83221.0
2021-12-21 12:35:00,49.05,49.09,49.03,49.08,60688.0,44.3076,44.3437,44.2895,44.3347,60688.0
2021-12-21 12:40:00,49.08,49.1,49.0,49.01,89992.0,44.3347,44.3528,44.2624,44.2715,89992.0
2021-12-21 12:45:00,49.01,49.02,48.98,49.0,97324.0,44.2715,44.2805,44.2444,44.2624,97324.0
2021-12-21 12:50:00,49.01,49.02,48.97,49.02,81148.0,44.2715,44.2805,44.2353,44.2805,81148.0
2021-12-21 12:55:00,49.01,49.03,48.94,49.01,128342.0,44.2715,44.2895,44.2082,44.2715,128342.0
2021-12-21 13:00:00,49.01,49.02,48.98,49.02,62138.0,44.2715,44.2805,44.2444,44.2805,62138.0
2021-12-21 13:05:00,49.01,49.04,48.99,49.01,60633.0,44.2715,44.2986,44.2534,44.2715,60633.0
2021-12-21 13:10:00,49.01,49.01,48.9,48.94,98943.0,44.2715,44.2715,44.1721,44.2082,98943.0
2021-12-21 13:15:00,48.93,48.97,48.9,48.96,72472.0,44.1992,44.2353,44.1721,44.2263,72472.0
2021-12-21 13:20:00,48.96,49.02,48.95,49.01,51932.0,44.2263,44.2805,44.2173,44.2715,51932.0
2021-12-21 13:25:00,49.02,49.02,48.98,48.98,124604.0,44.2805,44.2805,44.2444,44.2444,124604.0
2021-12-21 13:30:00,48.99,49.02,48.95,48.98,123406.0,44.2534,44.2805,44.2173,44.2444,123406.0
2021-12-21 13:35:00,48.98,49.03,48.97,49.02,116440.0,44.2444,44.2895,44.2353,44.2805,116440.0
2021-12-21 13:40:00,49.01,49.05,49.01,49.05,98536.0,44.2715,44.3076,44.2715,44.3076,98536.0
2021-12-21 13:45:00,49.05,49.09,49.02,49.08,108475.0,44.3076,44.3437,44.2805,44.3347,108475.0
2021-12-21 13:50:00,49.08,49.09,48.97,48.98,134049.0,44.3347,44.3437,44.2353,44.2444,134049.0
2021-12-21 13:55:00,48.98,49.04,48.98,48.98,98552.0,44.2444,44.2986,44.2444,44.2444,98552.0
2021-12-21 14:00:00,48.98,48.99,48.91,48.93,154538.0,44.2444,44.2534,44.1811,44.1992,154538.0
2021-12-21 14:05:00,48.92,48.97,48.9,48.93,110878.0,44.1902,44.2353,44.1721,44.1992,110878.0
2021-12-21 14:10:00,48.93,48.94,48.83,48.84,228002.0,44.1992,44.2082,44.1089,44.1179,228002.0
2021-12-21 14:15:00,48.85,48.85,48.77,48.78,113141.0,44.1269,44.1269,44.0547,44.0637,113141.0
2021-12-21 14:20:00,48.78,48.79,48.76,48.79,130132.0,44.0637,44.0727,44.0456,44.0727,130132.0
2021-12-21 14:25:00,48.79,48.81,48.77,48.78,112868.0,44.0727,44.0908,44.0547,44.0637,112868.0
2021-12-21 14:30:00,48.79,48.81,48.78,48.78,85672.0,44.0727,44.0908,44.0637,44.0637,85672.0
2021-12-21 14:35:00,48.79,48.88,48.77,48.82,195601.0,44.0727,44.154,44.0547,44.0998,195601.0
2021-12-21 14:40:00,48.82,48.86,48.8,48.82,82032.0,44.0998,44.136,44.0818,44.0998,82032.0
2021-12-21 14:45:00,48.82,48.85,48.78,48.79,149119.0,44.0998,44.1269,44.0637,44.0727,149119.0
2021-12-21 14:50:00,48.79,48.8,48.71,48.72,80120.0,44.0727,44.0818,44.0005,44.0095,80120.0
2021-12-21 14:55:00,48.72,48.74,48.67,48.72,120209.0,44.0095,44.0276,43.9643,44.0095,120209.0
2021-12-21 15:00:00,48.72,48.78,48.7,48.75,92750.0,44.0095,44.0637,43.9914,44.0366,92750.0
2021-12-21 15:05:00,48.75,48.75,48.69,48.71,138916.0,44.0366,44.0366,43.9824,44.0005,138916.0
2021-12-21 15:10:00,48.7,48.76,48.69,48.76,276534.0,43.9914,44.0456,43.9824,44.0456,276534.0
2021-12-21 15:15:00,48.76,48.8,48.75,48.8,122458.0,44.0456,44.0818,44.0366,44.0818,122458.0
2021-12-21 15:20:00,48.79,48.89,48.79,48.84,107582.0,44.0727,44.1631,44.0727,44.1179,107582.0
2021-12-21 15:25:00,48.84,48.85,48.76,48.8,165553.0,44.1179,44.1269,44.0456,44.0818,165553.0
2021-12-21 15:30:00,48.8,48.83,48.76,48.76,146781.0,44.0818,44.1089,44.0456,44.0456,146781.0
2021-12-21 15:35:00,48.77,48.79,48.65,48.7,146845.0,44.0547,44.0727,43.9463,43.9914,146845.0
2021-12-21 15:40:00,48.69,48.78,48.69,48.76,149837.0,43.9824,44.0637,43.9824,44.0456,149837.0
2021-12-21 15:45:00,48.75,48.75,48.7,48.72,172853.0,44.0366,44.0366,43.9914,44.0095,172853.0
2021-12-21 15:50:00,48.71,48.9,48.71,48.88,500687.0,44.0005,44.1721,44.0005,44.154,500687.0
2021-12-21 15:55:00,48.88,48.91,48.83,48.85,998471.0,44.154,44.1811,44.1089,44.1269,998471.0
2021-12-22 09:30:00,48.96,48.96,48.63,48.75,380781.0,44.2263,44.2263,43.9282,44.0366,380781.0
2021-12-22 09:35:00,48.75,48.77,48.46,48.65,175474.0,44.0366,44.0547,43.7746,43.9463,175474.0
2021-12-22 09:40:00,48.64,48.75,48.5,48.51,171972.0,43.9372,44.0366,43.8108,43.8198,171972.0
2021-12-22 09:45:00,48.52,48.6,48.42,48.45,133603.0,43.8288,43.9011,43.7385,43.7656,133603.0
2021-12-22 09:50:00,48.46,48.7,48.45,48.69,189390.0,43.7746,43.9914,43.7656,43.9824,189390.0
2021-12-22 09:55:00,48.68,48.78,48.65,48.78,86172.0,43.9734,44.0637,43.9463,44.0637,86172.0
2021-12-22 10:00:00,48.78,48.89,48.76,48.87,185134.0,44.0637,44.1631,44.0456,44.145,185134.0
2021-12-22 10:05:00,48.86,48.92,48.73,48.78,273886.0,44.136,44.1902,44.0185,44.0637,273886.0
2021-12-22 10:10:00,48.77,48.83,48.75,48.78,159717.0,44.0547,44.1089,44.0366,44.0637,159717.0
2021-12-22 10:15:00,48.78,48.83,48.76,48.8,195409.0,44.0637,44.1089,44.0456,44.0818,195409.0
2021-12-22 10:20:00,48.79,48.82,48.76,48.81,82886.0,44.0727,44.0998,44.0456,44.0908,82886.0
2021-12-22 10:25:00,48.8,48.91,48.8,48.89,88796.0,44.0818,44.1811,44.0818,44.1631,88796.0
2021-12-22 10:30:00,48.88,48.89,48.8,48.84,96112.0,44.154,44.1631,44.0818,44.1179,96112.0
2021-12-22 10:35:00,48.84,49.01,48.83,48.95,231331.0,44.1179,44.2715,44.1089,44.2173,231331.0
2021-12-22 10:40:00,48.95,49.02,48.91,48.99,143737.0,44.2173,44.2805,44.1811,44.2534,143737.0
2021-12-22 10:45:00,48.98,49.06,48.98,49.04,121697.0,44.2444,44.3166,44.2444,44.2986,121697.0
2021-12-22 10:50:00,49.05,49.1,48.99,49.07,247837.0,44.3076,44.3528,44.2534,44.3257,247837.0
2021-12-22 10:55:00,49.07,49.12,49.06,49.09,127428.0,44.3257,44.3708,44.3166,44.3437,127428.0
2021-12-22 11:00:00,49.1,49.16,49.08,49.13,119976.0,44.3528,44.407,44.3347,44.3799,119976.0
2021-12-22 11:05:00,49.13,49.16,49.06,49.06,179239.0,44.3799,44.407,44.3166,44.3166,179239.0
2021-12-22 11:10:00,49.05,49.11,49.04,49.07,113157.0,44.3076,44.3618,44.2986,44.3257,113157.0
2021-12-22 11:15:00,49.06,49.07,48.99,48.99,123823.0,44.3166,44.3257,44.2534,44.2534,123823.0
2021-12-22 11:20:00,49.0,49.01,48.93,48.98,188509.0,44.2624,44.2715,44.1992,44.2444,188509.0
2021-12-22 11:25:00,48.97,49.01,48.93,49.01,258582.0,44.2353,44.2715,44.1992,44.2715,258582.0
2021-12-22 11:30:00,49.0,49.01,48.95,48.99,84694.0,44.2624,44.2715,44.2173,44.2534,84694.0
2021-12-22 11:35:00,48.99,49.01,48.92,48.97,73589.0,44.2534,44.2715,44.1902,44.2353,73589.0
2021-12-22 11:40:00,48.97,48.97,48.93,48.94,89234.0,44.2353,44.2353,44.1992,44.2082,89234.0
2021-12-22 11:45:00,48.94,48.94,48.88,48.91,111036.0,44.2082,44.2082,44.154,44.1811,111036.0
2021-12-22 11:50:00,48.91,48.95,48.88,48.88,111762.0,44.1811,44.2173,44.154,44.154,111762.0
2021-12-22 11:55:00,48.89,48.92,48.87,48.91,59915.0,44.1631,44.1902,44.145,44.1811,59915.0
2021-12-22 12:00:00,48.91,48.96,48.88,48.95,68479.0,44.1811,44.2263,44.154,44.2173,68479.0
2021-12-22 12:05:00,48.95,48.99,48.94,48.94,96431.0,44.2173,44.2534,44.2082,44.2082,96431.0
2021-12-22 12:10:00,48.94,48.96,48.92,48.96,68479.0,44.2082,44.2263,44.1902,44.2263,68479.0
2021-12-22 12:15:00,48.96,48.96,48.9,48.91,73578.0,44.2263,44.2263,44.1721,44.1811,73578.0
2021-12-22 12:20:00,48.91,48.97,48.91,48.95,86464.0,44.1811,44.2353,44.1811,44.2173,86464.0
2021-12-22 12:25:00,48.95,48.99,48.94,48.98,136727.0,44.2173,44.2534,44.2082,44.2444,136727.0
2021-12-22 12:30:00,48.97,49.01,48.96,49.0,103417.0,44.2353,44.2715,44.2263,44.2624,103417.0
2021-12-22 12:35:00,48.99,49.01,48.97,49.0,78512.0,44.2534,44.2715,44.2353,44.2624,78512.0
2021-12-22 12:40:00,49.0,49.07,48.97,49.04,86186.0,44.2624,44.3257,44.2353,44.2986,86186.0
2021-12-22 12:45:00,49.05,49.07,49.02,49.07,76667.0,44.3076,44.3257,44.2805,44.3257,76667.0
2021-12-22 12:50:00,49.06,49.11,49.06,49.11,112586.0,44.3166,44.3618,44.3166,44.3618,112586.0
2021-12-22 12:55:00,49.11,49.13,49.05,49.07,152798.0,44.3618,44.3799,44.3076,44.3257,152798.0
2021-12-22 13:00:00,49.07,49.07,49.04,49.05,43239.0,44.3257,44.3257,44.2986,44.3076,43239.0
2021-12-22 13:05:00,49.05,49.05,49.0,49.02,76453.0,44.3076,44.3076,44.2624,44.2805,76453.0
2021-12-22 13:10:00,49.02,49.03,49.0,49.02,71696.0,44.2805,44.2895,44.2624,44.2805,71696.0
2021-12-22 13:15:00,49.02,49.02,48.97,49.02,86126.0,44.2805,44.2805,44.2353,44.2805,86126.0
2021-12-22 13:20:00,49.02,49.03,48.98,48.99,88744.0,44.2805,44.2895,44.2444,44.2534,88744.0
2021-12-22 13:25:00,49.0,49.02,48.98,49.02,82407.0,44.2624,44.2805,44.2444,44.2805,82407.0
2021-12-22 13:30:00,49.02,49.03,49.01,49.03,86574.0,44.2805,44.2895,44.2715,44.2895,86574.0
2021-12-22 13:35:00,49.03,49.03,48.98,49.02,85220.0,44.2895,44.2895,44.2444,44.2805,85220.0
2021-12-22 13:40:00,49.02,49.04,48.98,49.03,156145.0,44.2805,44.2986,44.2444,44.2895,156145.0
2021-12-22 13:45:00,49.03,49.03,48.99,49.0,64988.0,44.2895,44.2895,44.2534,44.2624,64988.0
2021-12-22 13:50:00,49.0,49.02,48.98,49.01,96419.0,44.2624,44.2805,44.2444,44.2715,96419.0
2021-12-22 13:55:00,49.01,49.04,48.99,49.0,120759.0,44.2715,44.2986,44.2534,44.2624,120759.0
2021-12-22 14:00:00,48.99,49.0,48.97,48.98,55256.0,44.2534,44.2624,44.2353,44.2444,55256.0
2021-12-22 14:05:00,48.98,49.01,48.97,48.99,94297.0,44.2444,44.2715,44.2353,44.2534,94297.0
2021-12-22 14:10:00,48.99,49.06,48.99,49.03,124896.0,44.2534,44.3166,44.2534,44.2895,124896.0
2021-12-22 14:15:00,49.03,49.05,48.99,49.02,137504.0,44.2895,44.3076,44.2534,44.2805,137504.0
2021-12-22 14:20:00,49.02,49.03,48.98,49.01,82951.0,44.2805,44.2895,44.2444,44.2715,82951.0
2021-12-22 14:25:00,49.01,49.02,48.95,48.97,121822.0,44.2715,44.2805,44.2173,44.2353,121822.0
2021-12-22 14:30:00,48.97,49.02,48.95,48.98,101982.0,44.2353,44.2805,44.2173,44.2444,101982.0
2021-12-22 14:35:00,48.98,49.01,48.98,49.01,68313.0,44.2444,44.2715,44.2444,44.2715,68313.0
2021-12-22 14:40:00,49.01,49.02,48.99,49.02,134562.0,44.2715,44.2805,44.2534,44.2805,134562.0
2021-12-22 14:45:00,49.02,49.05,48.99,49.05,131168.0,44.2805,44.3076,44.2534,44.3076,131168.0
2021-12-22 14:50:00,49.05,49.07,49.01,49.05,187636.0,44.3076,44.3257,44.2715,44.3076,187636.0
2021-12-22 14:55:00,49.06,49.06,49.03,49.04,100380.0,44.3166,44.3166,44.2895,44.2986,100380.0
2021-12-22 15:00:00,49.04,49.04,48.96,48.98,115545.0,44.2986,44.2986,44.2263,44.2444,115545.0
2021-12-22 15:05:00,48.98,49.02,48.98,49.02,50682.0,44.2444,44.2805,44.2444,44.2805,50682.0
2021-12-22 15:10:00,49.02,49.02,48.98,49.02,97665.0,44.2805,44.2805,44.2444,44.2805,97665.0
2021-12-22 15:15:00,49.02,49.04,49.01,49.02,110510.0,44.2805,44.2986,44.2715,44.2805,110510.0
2021-12-22 15:20:00,49.02,49.05,49.0,49.05,91134.0,44.2805,44.3076,44.2624,44.3076,91134.0
2021-12-22 15:25:00,49.05,49.07,49.04,49.04,77131.0,44.3076,44.3257,44.2986,44.2986,77131.0
2021-12-22 15:30:00,49.04,49.07,49.02,49.05,152996.0,44.2986,44.3257,44.2805,44.3076,152996.0
2021-12-22 15:35:00,49.05,49.07,49.01,49.03,118001.0,44.3076,44.3257,44.2715,44.2895,118001.0
2021-12-22 15:40:00,49.02,49.03,48.98,49.0,215682.0,44.2805,44.2895,44.2444,44.2624,215682.0
2021-12-22 15:45:00,48.99,49.0,48.96,49.0,229550.0,44.2534,44.2624,44.2263,44.2624,229550.0
2021-12-22 15:50:00,49.0,49.08,48.94,48.95,596296.0,44.2624,44.3347,44.2082,44.2173,596296.0
2021-12-22 15:55:00,48.96,49.06,48.95,49.03,948900.0,44.2263,44.3166,44.2173,44.2895,948900.0
2021-12-23 09:30:00,49.38,49.66,49.31,49.49,739498.0,44.6057,44.8586,44.5424,44.705,739498.0
2021-12-23 09:35:00,49.47,49.68,49.44,49.66,259689.0,44.687,44.8767,44.6599,44.8586,259689.0
2021-12-23 09:40:00,49.65,49.92,49.6,49.82,210038.0,44.8496,45.0935,44.8044,45.0031,210038.0
2021-12-23 09:45:00,49.82,49.88,49.75,49.86,231075.0,45.0031,45.0573,44.9399,45.0393,231075.0
2021-12-23 09:50:00,49.86,49.95,49.78,49.94,164056.0,45.0393,45.1206,44.967,45.1115,164056.0
2021-12-23 09:55:00,49.93,50.05,49.88,50.02,351304.0,45.1025,45.2109,45.0573,45.1838,351304.0
2021-12-23 10:00:00,50.02,50.21,49.99,50.03,395033.0,45.1838,45.3554,45.1567,45.1928,395033.0
2021-12-23 10:05:00,50.03,50.13,49.99,50.01,191090.0,45.1928,45.2832,45.1567,45.1748,191090.0
2021-12-23 10:10:00,50.01,50.09,49.99,50.09,181292.0,45.1748,45.247,45.1567,45.247,181292.0
2021-12-23 10:15:00,50.09,50.19,50.05,50.18,182233.0,45.247,45.3374,45.2109,45.3283,182233.0
2021-12-23 10:20:00,50.18,50.18,50.09,50.16,157778.0,45.3283,45.3283,45.247,45.3103,157778.0
2021-12-23 10:25:00,50.16,50.16,50.06,50.08,129079.0,45.3103,45.3103,45.2199,45.238,129079.0
2021-12-23 10:30:00,50.07,50.11,49.99,50.01,122526.0,45.229,45.2651,45.1567,45.1748,122526.0
2021-12-23 10:35:00,50.01,50.07,49.99,50.03,169043.0,45.1748,45.229,45.1567,45.1928,169043.0
2021-12-23 10:40:00,50.03,50.05,49.99,50.04,158559.0,45.1928,45.2109,45.1567,45.2019,158559.0
2021-12-23 10:45:00,50.03,50.04,49.99,50.01,177756.0,45.1928,45.2019,45.1567,45.1748,177756.0
2021-12-23 10:50:00,50.01,50.08,49.99,50.05,103398.0,45.1748,45.238,45.1567,45.2109,103398.0
2021-12-23 10:55:00,50.05,50.11,50.02,50.11,80200.0,45.2109,45.2651,45.1838,45.2651,80200.0
2021-12-23 11:00:00,50.11,50.11,50.0,50.02,153756.0,45.2651,45.2651,45.1657,45.1838,153756.0
2021-12-23 11:05:00,50.01,50.02,49.93,49.98,102637.0,45.1748,45.1838,45.1025,45.1477,102637.0
2021-12-23 11:10:00,49.98,50.01,49.92,49.97,85117.0,45.1477,45.1748,45.0935,45.1386,85117.0
2021-12-23 11:15:00,49.98,49.98,49.91,49.92,89312.0,45.1477,45.1477,45.0844,45.0935,89312.0
2021-12-23 11:20:00,49.91,49.92,49.85,49.9,51102.0,45.0844,45.0935,45.0302,45.0754,51102.0
2021-12-23 11:25:00,49.9,50.03,49.84,49.9,260696.0,45.0754,45.1928,45.0212,45.0754,260696.0
2021-12-23 11:30:00,49.89,49.95,49.89,49.91,85124.0,45.0664,45.1206,45.0664,45.0844,85124.0
2021-12-23 11:35:00,49.9,50.0,49.88,49.97,173181.0,45.0754,45.1657,45.0573,45.1386,173181.0
2021-12-23 11:40:00,49.96,49.99,49.92,49.98,143081.0,45.1296,45.1567,45.0935,45.1477,143081.0
2021-12-23 11:45:00,49.98,50.05,49.95,49.98,131532.0,45.1477,45.2109,45.1206,45.1477,131532.0
2021-12-23 11:50:00,49.98,50.04,49.95,50.02,101375.0,45.1477,45.2019,45.1206,45.1838,101375.0
2021-12-23 11:55:00,50.02,50.04,50.0,50.03,67103.0,45.1838,45.2019,45.1657,45.1928,67103.0
2021-12-23 12:00:00,50.02,50.05,49.99,50.02,167658.0,45.1838,45.2109,45.1567,45.1838,167658.0
2021-12-23 12:05:00,50.02,50.03,49.99,50.02,67189.0,45.1838,45.1928,45.1567,45.1838,67189.0
2021-12-23 12:10:00,50.01,50.11,50.01,50.11,137233.0,45.1748,45.2651,45.1748,45.2651,137233.0
2021-12-23 12:15:00,50.11,50.19,50.1,50.11,240012.0,45.2651,45.3374,45.2561,45.2651,240012.0
2021-12-23 12:20:00,50.11,50.12,50.07,50.11,67528.0,45.2651,45.2741,45.229,45.2651,67528.0
2021-12-23 12:25:00,50.11,50.14,50.1,50.12,105225.0,45.2651,45.2922,45.2561,45.2741,105225.0
2021-12-23 12:30:00,50.11,50.15,50.1,50.13,72088.0,45.2651,45.3012,45.2561,45.2832,72088.0
2021-12-23 12:35:00,50.13,50.19,50.12,50.18,74654.0,45.2832,45.3374,45.2741,45.3283,74654.0
2021-12-23 12:40:00,50.17,50.2,50.15,50.16,127318.0,45.3193,45.3464,45.3012,45.3103,127318.0
2021-12-23 12:45:00,50.16,50.2,50.12,50.12,80140.0,45.3103,45.3464,45.2741,45.2741,80140.0
2021-12-23 12:50:00,50.13,50.17,50.06,50.06,181109.0,45.2832,45.3193,45.2199,45.2199,181109.0
2021-12-23 12:55:00,50.06,50.12,50.03,50.11,284402.0,45.2199,45.2741,45.1928,45.2651,284402.0
2021-12-23 13:00:00,50.12,50.15,50.07,50.08,80163.0,45.2741,45.3012,45.229,45.238,80163.0
2021-12-23 13:05:00,50.08,50.13,50.08,50.13,53274.0,45.238,45.2832,45.238,45.2832,53274.0
2021-12-23 13:10:00,50.12,50.17,50.1,50.16,107517.0,45.2741,45.3193,45.2561,45.3103,107517.0
2021-12-23 13:15:00,50.16,50.16,50.09,50.13,66765.0,45.3103,45.3103,45.247,45.2832,66765.0
2021-12-23 13:20:00,50.12,50.16,50.1,50.16,63641.0,45.2741,45.3103,45.2561,45.3103,63641.0
2021-12-23 13:25:00,50.16,50.17,50.15,50.17,62412.0,45.3103,45.3193,45.3012,45.3193,62412.0
2021-12-23 13:30:00,50.16,50.19,50.14,50.15,101831.0,45.3103,45.3374,45.2922,45.3012,101831.0
2021-12-23 13:35:00,50.15,50.18,50.13,50.16,115334.0,45.3012,45.3283,45.2832,45.3103,115334.0
2021-12-23 13:40:00,50.15,50.15,50.05,50.05,52129.0,45.3012,45.3012,45.2109,45.2109,52129.0
2021-12-23 13:45:00,50.05,50.11,50.05,50.06,90038.0,45.2109,45.2651,45.2109,45.2199,90038.0
2021-12-23 13:50:00,50.07,50.13,50.06,50.11,74974.0,45.229,45.2832,45.2199,45.2651,74974.0
2021-12-23 13:55:00,50.11,50.14,50.1,50.13,84518.0,45.2651,45.2922,45.2561,45.2832,84518.0
2021-12-23 14:00:00,50.14,50.16,50.1,50.14,60935.0,45.2922,45.3103,45.2561,45.2922,60935.0
2021-12-23 14:05:00,50.13,50.14,50.11,50.13,53910.0,45.2832,45.2922,45.2651,45.2832,53910.0
2021-12-23 14:10:00,50.13,50.18,50.13,50.18,108703.0,45.2832,45.3283,45.2832,45.3283,108703.0
2021-12-23 14:15:00,50.18,50.22,50.17,50.2,131296.0,45.3283,45.3645,45.3193,45.3464,131296.0
2021-12-23 14:20:00,50.19,50.22,50.17,50.21,42414.0,45.3374,45.3645,45.3193,45.3554,42414.0
2021-12-23 14:25:00,50.21,50.21,50.14,50.15,79716.0,45.3554,45.3554,45.2922,45.3012,79716.0
2021-12-23 14:30:00,50.14,50.17,50.11,50.12,77631.0,45.2922,45.3193,45.2651,45.2741,77631.0
2021-12-23 14:35:00,50.11,50.13,50.09,50.13,40815.0,45.2651,45.2832,45.247,45.2832,40815.0
2021-12-23 14:40:00,50.12,50.13,50.11,50.12,73883.0,45.2741,45.2832,45.2651,45.2741,73883.0
2021-12-23 14:45:00,50.12,50.15,50.11,50.14,46635.0,45.2741,45.3012,45.2651,45.2922,46635.0
2021-12-23 14:50:00,50.13,50.18,50.1,50.18,95559.0,45.2832,45.3283,45.2561,45.3283,95559.0
2021-12-23 14:55:00,50.17,50.18,50.12,50.14,60874.0,45.3193,45.3283,45.2741,45.2922,60874.0
2021-12-23 15:00:00,50.14,50.14,50.04,50.05,94132.0,45.2922,45.2922,45.2019,45.2109,94132.0
2021-12-23 15:05:00,50.05,50.05,50.0,50.0,63402.0,45.2109,45.2109,45.1657,45.1657,63402.0
2021-12-23 15:10:00,50.01,50.07,50.0,50.07,97825.0,45.1748,45.229,45.1657,45.229,97825.0
2021-12-23 15:15:00,50.07,50.09,50.04,50.06,130605.0,45.229,45.247,45.2019,45.2199,130605.0
2021-12-23 15:20:00,50.07,50.09,50.02,50.02,117531.0,45.229,45.247,45.1838,45.1838,117531.0
2021-12-23 15:25:00,50.01,50.09,50.0,50.07,286247.0,45.1748,45.247,45.1657,45.229,286247.0
2021-12-23 15:30:00,50.06,50.07,50.02,50.05,222302.0,45.2199,45.229,45.1838,45.2109,222302.0
2021-12-23 15:35:00,50.05,50.12,50.05,50.07,277545.0,45.2109,45.2741,45.2109,45.229,277545.0
2021-12-23 15:40:00,50.07,50.08,50.05,50.05,128525.0,45.229,45.238,45.2109,45.2109,128525.0
2021-12-23 15:45:00,50.05,50.12,50.05,50.11,249232.0,45.2109,45.2741,45.2109,45.2651,249232.0
2021-12-23 15:50:00,50.11,50.18,50.03,50.04,504504.0,45.2651,45.3283,45.1928,45.2019,504504.0
2021-12-23 15:55:00,50.04,50.12,50.01,50.05,1211602.0,45.2019,45.2741,45.1748,45.2109,1211602.0
2021-12-27 09:30:00,50.08,50.24,49.92,50.13,267253.0,45.238,45.3825,45.0935,45.2832,267253.0
2021-12-27 09:35:00,50.13,50.14,49.7,49.77,155200.0,45.2832,45.2922,44.8947,44.958,155200.0
2021-12-27 09:40:00,49.78,49.96,49.66,49.96,145178.0,44.967,45.1296,44.8586,45.1296,145178.0
2021-12-27 09:45:00,49.96,50.21,49.96,50.15,140901.0,45.1296,45.3554,45.1296,45.3012,140901.0
2021-12-27 09:50:00,50.14,50.16,50.04,50.08,90021.0,45.2922,45.3103,45.2019,45.238,90021.0
2021-12-27 09:55:00,50.09,50.1,49.89,50.04,113694.0,45.247,45.2561,45.0664,45.2019,113694.0
2021-12-27 10:00:00,50.04,50.04,49.93,50.02,93243.0,45.2019,45.2019,45.1025,45.1838,93243.0
2021-12-27 10:05:00,50.01,50.19,50.0,50.19,84827.0,45.1748,45.3374,45.1657,45.3374,84827.0
2021-12-27 10:10:00,50.19,50.29,50.17,50.28,88508.0,45.3374,45.4277,45.3193,45.4187,88508.0
2021-12-27 10:15:00,50.28,50.3,50.24,50.25,81108.0,45.4187,45.4367,45.3825,45.3916,81108.0
2021-12-27 10:20:00,50.24,50.33,50.24,50.29,69102.0,45.3825,45.4638,45.3825,45.4277,69102.0
2021-12-27 10:25:00,50.29,50.32,50.25,50.32,61405.0,45.4277,45.4548,45.3916,45.4548,61405.0
2021-12-27 10:30:00,50.32,50.34,50.26,50.29,109176.0,45.4548,45.4729,45.4006,45.4277,109176.0
2021-12-27 10:35:00,50.29,50.36,50.24,50.31,104660.0,45.4277,45.4909,45.3825,45.4458,104660.0
2021-12-27 10:40:00,50.32,50.4,50.31,50.38,117868.0,45.4548,45.5271,45.4458,45.509,117868.0
2021-12-27 10:45:00,50.38,50.39,50.32,50.35,92461.0,45.509,45.518,45.4548,45.4819,92461.0
2021-12-27 10:50:00,50.35,50.42,50.34,50.41,81795.0,45.4819,45.5451,45.4729,45.5361,81795.0
2021-12-27 10:55:00,50.41,50.43,50.37,50.41,118841.0,45.5361,45.5542,45.5,45.5361,118841.0
2021-12-27 11:00:00,50.4,50.43,50.38,50.42,100042.0,45.5271,45.5542,45.509,45.5451,100042.0
2021-12-27 11:05:00,50.43,50.56,50.43,50.52,165301.0,45.5542,45.6716,45.5542,45.6355,165301.0
2021-12-27 11:10:00,50.51,50.52,50.47,50.51,82208.0,45.6264,45.6355,45.5903,45.6264,82208.0
2021-12-27 11:15:00,50.51,50.53,50.46,50.5,259246.0,45.6264,45.6445,45.5813,45.6174,259246.0
2021-12-27 11:20:00,50.49,50.51,50.47,50.48,269205.0,45.6084,45.6264,45.5903,45.5993,269205.0
2021-12-27 11:25:00,50.48,50.49,50.43,50.47,213156.0,45.5993,45.6084,45.5542,45.5903,213156.0
2021-12-27 11:30:00,50.48,50.53,50.45,50.47,178391.0,45.5993,45.6445,45.5722,45.5903,178391.0
2021-12-27 11:35:00,50.46,50.51,50.37,50.38,328946.0,45.5813,45.6264,45.5,45.509,328946.0
2021-12-27 11:40:00,50.39,50.41,50.37,50.39,87059.0,45.518,45.5361,45.5,45.518,87059.0
2021-12-27 11:45:00,50.39,50.42,50.37,50.41,80174.0,45.518,45.5451,45.5,45.5361,80174.0
2021-12-27 11:50:00,50.41,50.53,50.41,50.46,324288.0,45.5361,45.6445,45.5361,45.5813,324288.0
2021-12-27 11:55:00,50.47,50.53,50.44,50.49,214848.0,45.5903,45.6445,45.5632,45.6084,214848.0
2021-12-27 12:00:00,50.49,50.51,50.45,50.48,147863.0,45.6084,45.6264,45.5722,45.5993,147863.0
2021-12-27 12:05:00,50.48,50.49,50.44,50.45,305070.0,45.5993,45.6084,45.5632,45.5722,305070.0
2021-12-27 12:10:00,50.44,50.5,50.43,50.47,212227.0,45.5632,45.6174,45.5542,45.5903,212227.0
2021-12-27 12:15:00,50.48,50.55,50.47,50.55,128315.0,45.5993,45.6626,45.5903,45.6626,128315.0
2021-12-27 12:20:00,50.55,50.55,50.5,50.54,168504.0,45.6626,45.6626,45.6174,45.6535,168504.0
2021-12-27 12:25:00,50.54,50.55,50.48,50.51,186106.0,45.6535,45.6626,45.5993,45.6264,186106.0
2021-12-27 12:30:00,50.51,50.52,50.49,50.5,92086.0,45.6264,45.6355,45.6084,45.6174,92086.0
2021-12-27 12:35:00,50.49,50.52,50.47,50.51,115794.0,45.6084,45.6355,45.5903,45.6264,115794.0
2021-12-27 12:40:00,50.51,50.54,50.48,50.51,103822.0,45.6264,45.6535,45.5993,45.6264,103822.0
2021-12-27 12:45:00,50.51,50.53,50.49,50.51,102801.0,45.6264,45.6445,45.6084,45.6264,102801.0
2021-12-27 12:50:00,50.51,50.53,50.49,50.51,127842.0,45.6264,45.6445,45.6084,45.6264,127842.0
2021-12-27 12:55:00,50.52,50.59,50.51,50.53,245777.0,45.6355,45.6987,45.6264,45.6445,245777.0
2021-12-27 13:00:00,50.53,50.54,50.49,50.51,41424.0,45.6445,45.6535,45.6084,45.6264,41424.0
2021-12-27 13:05:00,50.51,50.52,50.49,50.51,54879.0,45.6264,45.6355,45.6084,45.6264,54879.0
2021-12-27 13:10:00,50.5,50.51,50.48,50.48,122680.0,45.6174,45.6264,45.5993,45.5993,122680.0
2021-12-27 13:15:00,50.48,50.55,50.47,50.52,177948.0,45.5993,45.6626,45.5903,45.6355,177948.0
2021-12-27 13:20:00,50.52,50.52,50.48,50.5,112753.0,45.6355,45.6355,45.5993,45.6174,112753.0
2021-12-27 13:25:00,50.49,50.54,50.48,50.5,105607.0,45.6084,45.6535,45.5993,45.6174,105607.0
2021-12-27 13:30:00,50.51,50.51,50.44,50.45,226298.0,45.6264,45.6264,45.5632,45.5722,226298.0
2021-12-27 13:35:00,50.45,50.48,50.44,50.44,66627.0,45.5722,45.5993,45.5632,45.5632,66627.0
2021-12-27 13:40:00,50.45,50.56,50.44,50.55,113915.0,45.5722,45.6716,45.5632,45.6626,113915.0
2021-12-27 13:45:00,50.55,50.55,50.46,50.48,139825.0,45.6626,45.6626,45.5813,45.5993,139825.0
2021-12-27 13:50:00,50.48,50.51,50.46,50.5,90092.0,45.5993,45.6264,45.5813,45.6174,90092.0
2021-12-27 13:55:00,50.5,50.53,50.49,50.51,83055.0,45.6174,45.6445,45.6084,45.6264,83055.0
2021-12-27 14:00:00,50.51,50.52,50.45,50.46,177228.0,45.6264,45.6355,45.5722,45.5813,177228.0
2021-12-27 14:05:00,50.46,50.46,50.43,50.43,108974.0,45.5813,45.5813,45.5542,45.5542,108974.0
2021-12-27 14:10:00,50.43,50.43,50.37,50.37,89130.0,45.5542,45.5542,45.5,45.5,89130.0
2021-12-27 14:15:00,50.37,50.4,50.36,50.37,118870.0,45.5,45.5271,45.4909,45.5,118870.0
2021-12-27 14:20:00,50.38,50.42,50.37,50.41,93071.0,45.509,45.5451,45.5,45.5361,93071.0
2021-12-27 14:25:00,50.41,50.46,50.4,50.44,81264.0,45.5361,45.5813,45.5271,45.5632,81264.0
2021-12-27 14:30:00,50.45,50.47,50.44,50.47,67815.0,45.5722,45.5903,45.5632,45.5903,67815.0
2021-12-27 14:35:00,50.47,50.48,50.43,50.44,102813.0,45.5903,45.5993,45.5542,45.5632,102813.0
2021-12-27 14:40:00,50.43,50.44,50.39,50.39,126644.0,45.5542,45.5632,45.518,45.518,126644.0
2021-12-27 14:45:00,50.4,50.4,50.33,50.34,92828.0,45.5271,45.5271,45.4638,45.4729,92828.0
2021-12-27 14:50:00,50.35,50.38,50.33,50.38,67208.0,45.4819,45.509,45.4638,45.509,67208.0
2021-12-27 14:55:00,50.38,50.42,50.36,50.41,84666.0,45.509,45.5451,45.4909,45.5361,84666.0
2021-12-27 15:00:00,50.42,50.45,50.39,50.45,146165.0,45.5451,45.5722,45.518,45.5722,146165.0
2021-12-27 15:05:00,50.45,50.45,50.4,50.44,120224.0,45.5722,45.5722,45.5271,45.5632,120224.0
2021-12-27 15:10:00,50.44,50.44,50.4,50.42,73490.0,45.5632,45.5632,45.5271,45.5451,73490.0
2021-12-27 15:15:00,50.41,50.43,50.38,50.42,106968.0,45.5361,45.5542,45.509,45.5451,106968.0
2021-12-27 15:20:00,50.41,50.42,50.39,50.41,136630.0,45.5361,45.5451,45.518,45.5361,136630.0
2021-12-27 15:25:00,50.41,50.42,50.39,50.41,129039.0,45.5361,45.5451,45.518,45.5361,129039.0
2021-12-27 15:30:00,50.41,50.41,50.35,50.37,102524.0,45.5361,45.5361,45.4819,45.5,102524.0
2021-12-27 15:35:00,50.36,50.39,50.34,50.36,188567.0,45.4909,45.518,45.4729,45.4909,188567.0
2021-12-27 15:40:00,50.37,50.47,50.36,50.45,253072.0,45.5,45.5903,45.4909,45.5722,253072.0
2021-12-27 15:45:00,50.45,50.45,50.39,50.43,219143.0,45.5722,45.5722,45.518,45.5542,219143.0
2021-12-27 15:50:00,50.44,50.52,50.44,50.49,620427.0,45.5632,45.6355,45.5632,45.6084,620427.0
2021-12-27 15:55:00,50.48,50.53,50.45,50.47,1086951.0,45.5993,45.6445,45.5722,45.5903,1086951.0
2021-12-28 09:30:00,50.39,50.74,50.31,50.7,239936.0,45.518,45.8342,45.4458,45.7981,239936.0
2021-12-28 09:35:00,50.7,50.98,50.7,50.82,200303.0,45.7981,46.051,45.7981,45.9065,200303.0
2021-12-28 09:40:00,50.82,50.94,50.69,50.71,182376.0,45.9065,46.0149,45.789,45.8071,182376.0
2021-12-28 09:45:00,50.72,50.83,50.67,50.71,108781.0,45.8161,45.9155,45.771,45.8071,108781.0
2021-12-28 09:50:00,50.72,50.73,50.58,50.64,107859.0,45.8161,45.8252,45.6897,45.7439,107859.0
2021-12-28 09:55:00,50.64,50.72,50.59,50.69,101863.0,45.7439,45.8161,45.6987,45.789,101863.0
2021-12-28 10:00:00,50.69,50.85,50.67,50.79,60402.0,45.789,45.9336,45.771,45.8794,60402.0
2021-12-28 10:05:00,50.79,50.82,50.72,50.78,59666.0,45.8794,45.9065,45.8161,45.8703,59666.0
2021-12-28 10:10:00,50.78,50.95,50.77,50.95,83511.0,45.8703,46.0239,45.8613,46.0239,83511.0
2021-12-28 10:15:00,50.96,51.02,50.91,50.95,178252.0,46.0329,46.0871,45.9878,46.0239,178252.0
2021-12-28 10:20:00,50.96,51.0,50.94,50.94,49659.0,46.0329,46.0691,46.0149,46.0149,49659.0
2021-12-28 10:25:00,50.95,51.0,50.93,50.96,106702.0,46.0239,46.0691,46.0058,46.0329,106702.0
2021-12-28 10:30:00,50.95,50.99,50.94,50.97,90346.0,46.0239,46.06,46.0149,46.042,90346.0
2021-12-28 10:35:00,50.96,51.02,50.94,51.0,137637.0,46.0329,46.0871,46.0149,46.0691,137637.0
2021-12-28 10:40:00,51.0,51.02,50.84,50.9,77744.0,46.0691,46.0871,45.9245,45.9787,77744.0
2021-12-28 10:45:00,50.89,50.93,50.84,50.84,54511.0,45.9697,46.0058,45.9245,45.9245,54511.0
2021-12-28 10:50:00,50.83,50.83,50.67,50.68,145373.0,45.9155,45.9155,45.771,45.78,145373.0
2021-12-28 10:55:00,50.68,50.77,50.67,50.77,62148.0,45.78,45.8613,45.771,45.8613,62148.0
2021-12-28 11:00:00,50.76,50.76,50.66,50.66,99755.0,45.8523,45.8523,45.7619,45.7619,99755.0
2021-12-28 11:05:00,50.66,50.72,50.65,50.7,75911.0,45.7619,45.8161,45.7529,45.7981,75911.0
2021-12-28 11:10:00,50.69,50.73,50.67,50.69,50469.0,45.789,45.8252,45.771,45.789,50469.0
2021-12-28 11:15:00,50.68,50.73,50.66,50.71,95975.0,45.78,45.8252,45.7619,45.8071,95975.0
2021-12-28 11:20:00,50.71,50.78,50.71,50.75,55069.0,45.8071,45.8703,45.8071,45.8432,55069.0
2021-12-28 11:25:00,50.74,50.74,50.7,50.73,42931.0,45.8342,45.8342,45.7981,45.8252,42931.0
2021-12-28 11:30:00,50.74,50.77,50.71,50.76,94142.0,45.8342,45.8613,45.8071,45.8523,94142.0
2021-12-28 11:35:00,50.76,50.8,50.74,50.78,66142.0,45.8523,45.8884,45.8342,45.8703,66142.0
2021-12-28 11:40:00,50.78,50.79,50.72,50.74,38820.0,45.8703,45.8794,45.8161,45.8342,38820.0
2021-12-28 11:45:00,50.74,50.76,50.68,50.7,51786.0,45.8342,45.8523,45.78,45.7981,51786.0
2021-12-28 11:50:00,50.7,50.71,50.62,50.69,73842.0,45.7981,45.8071,45.7258,45.789,73842.0
2021-12-28 11:55:00,50.68,50.73,50.68,50.7,38810.0,45.78,45.8252,45.78,45.7981,38810.0
2021-12-28 12:00:00,50.7,50.71,50.66,50.67,40251.0,45.7981,45.8071,45.7619,45.771,40251.0
2021-12-28 12:05:00,50.66,50.67,50.64,50.66,41255.0,45.7619,45.771,45.7439,45.7619,41255.0
2021-12-28 12:10:00,50.66,50.7,50.65,50.7,58409.0,45.7619,45.7981,45.7529,45.7981,58409.0
2021-12-28 12:15:00,50.69,50.69,50.66,50.68,40544.0,45.789,45.789,45.7619,45.78,40544.0
2021-12-28 12:20:00,50.69,50.69,50.65,50.66,17840.0,45.789,45.789,45.7529,45.7619,17840.0
2021-12-28 12:25:00,50.66,50.67,50.62,50.63,63753.0,45.7619,45.771,45.7258,45.7348,63753.0
2021-12-28 12:30:00,50.63,50.64,50.53,50.53,47749.0,45.7348,45.7439,45.6445,45.6445,47749.0
2021-12-28 12:35:00,50.54,50.58,50.51,50.54,54407.0,45.6535,45.6897,45.6264,45.6535,54407.0
2021-12-28 12:40:00,50.55,50.56,50.52,50.55,61468.0,45.6626,45.6716,45.6355,45.6626,61468.0
2021-12-28 12:45:00,50.55,50.58,50.55,50.56,57103.0,45.6626,45.6897,45.6626,45.6716,57103.0
2021-12-28 12:50:00,50.57,50.63,50.56,50.61,54065.0,45.6806,45.7348,45.6716,45.7168,54065.0
2021-12-28 12:55:00,50.61,50.64,50.59,50.64,41023.0,45.7168,45.7439,45.6987,45.7439,41023.0
2021-12-28 13:00:00,50.63,50.66,50.62,50.66,37494.0,45.7348,45.7619,45.7258,45.7619,37494.0
2021-12-28 13:05:00,50.65,50.69,50.65,50.69,49742.0,45.7529,45.789,45.7529,45.789,49742.0
2021-12-28 13:10:00,50.69,50.71,50.66,50.66,37688.0,45.789,45.8071,45.7619,45.7619,37688.0
2021-12-28 13:15:00,50.67,50.68,50.64,50.64,25609.0,45.771,45.78,45.7439,45.7439,25609.0
2021-12-28 13:20:00,50.65,50.67,50.62,50.63,49551.0,45.7529,45.771,45.7258,45.7348,49551.0
2021-12-28 13:25:00,50.64,50.65,50.62,50.65,37573.0,45.7439,45.7529,45.7258,45.7529,37573.0
2021-12-28 13:30:00,50.64,50.66,50.63,50.63,54354.0,45.7439,45.7619,45.7348,45.7348,54354.0
2021-12-28 13:35:00,50.64,50.67,50.62,50.64,49509.0,45.7439,45.771,45.7258,45.7439,49509.0
2021-12-28 13:40:00,50.64,50.67,50.63,50.64,48112.0,45.7439,45.771,45.7348,45.7439,48112.0
2021-12-28 13:45:00,50.63,50.64,50.61,50.63,37529.0,45.7348,45.7439,45.7168,45.7348,37529.0
2021-12-28 13:50:00,50.63,50.65,50.62,50.65,53668.0,45.7348,45.7529,45.7258,45.7529,53668.0
2021-12-28 13:55:00,50.65,50.67,50.62,50.64,41089.0,45.7529,45.771,45.7258,45.7439,41089.0
2021-12-28 14:00:00,50.63,50.64,50.56,50.56,54642.0,45.7348,45.7439,45.6716,45.6716,54642.0
2021-12-28 14:05:00,50.57,50.62,50.57,50.6,58138.0,45.6806,45.7258,45.6806,45.7077,58138.0
2021-12-28 14:10:00,50.6,50.6,50.57,50.58,34996.0,45.7077,45.7077,45.6806,45.6897,34996.0
2021-12-28 14:15:00,50.58,50.6,50.56,50.58,43420.0,45.6897,45.7077,45.6716,45.6897,43420.0
2021-12-28 14:20:00,50.58,50.58,50.51,50.51,52960.0,45.6897,45.6897,45.6264,45.6264,52960.0
2021-12-28 14:25:00,50.51,50.53,50.48,50.53,41900.0,45.6264,45.6445,45.5993,45.6445,41900.0
2021-12-28 14:30:00,50.52,50.56,50.51,50.53,43971.0,45.6355,45.6716,45.6264,45.6445,43971.0
2021-12-28 14:35:00,50.53,50.54,50.52,50.53,39217.0,45.6445,45.6535,45.6355,45.6445,39217.0
2021-12-28 14:40:00,50.54,50.56,50.53,50.54,40314.0,45.6535,45.6716,45.6445,45.6535,40314.0
2021-12-28 14:45:00,50.55,50.58,50.52,50.57,52017.0,45.6626,45.6897,45.6355,45.6806,52017.0
2021-12-28 14:50:00,50.57,50.59,50.55,50.58,53020.0,45.6806,45.6987,45.6626,45.6897,53020.0
2021-12-28 14:55:00,50.57,50.58,50.53,50.55,29470.0,45.6806,45.6897,45.6445,45.6626,29470.0
2021-12-28 15:00:00,50.55,50.64,50.52,50.61,91210.0,45.6626,45.7439,45.6355,45.7168,91210.0
2021-12-28 15:05:00,50.61,50.61,50.57,50.57,60500.0,45.7168,45.7168,45.6806,45.6806,60500.0
2021-12-28 15:10:00,50.58,50.58,50.54,50.55,51290.0,45.6897,45.6897,45.6535,45.6626,51290.0
2021-12-28 15:15:00,50.55,50.56,50.52,50.55,43562.0,45.6626,45.6716,45.6355,45.6626,43562.0
2021-12-28 15:20:00,50.55,50.58,50.48,50.48,46289.0,45.6626,45.6897,45.5993,45.5993,46289.0
2021-12-28 15:25:00,50.49,50.5,50.46,50.48,105765.0,45.6084,45.6174,45.5813,45.5993,105765.0
2021-12-28 15:30:00,50.48,50.54,50.47,50.52,89959.0,45.5993,45.6535,45.5903,45.6355,89959.0
2021-12-28 15:35:00,50.52,50.53,50.47,50.49,56270.0,45.6355,45.6445,45.5903,45.6084,56270.0
2021-12-28 15:40:00,50.48,50.56,50.48,50.54,91806.0,45.5993,45.6716,45.5993,45.6535,91806.0
2021-12-28 15:45:00,50.54,50.57,50.47,50.52,223203.0,45.6535,45.6806,45.5903,45.6355,223203.0
2021-12-28 15:50:00,50.5,50.52,50.43,50.47,332987.0,45.6174,45.6355,45.5542,45.5903,332987.0
2021-12-28 15:55:00,50.47,50.54,50.45,50.54,755545.0,45.5903,45.6535,45.5722,45.6535,755545.0
2021-12-29 09:30:00,50.65,50.75,50.53,50.72,166793.0,45.7529,45.8432,45.6445,45.8161,166793.0
2021-12-29 09:35:00,50.7,50.77,50.57,50.68,137046.0,45.7981,45.8613,45.6806,45.78,137046.0
2021-12-29 09:40:00,50.67,50.76,50.61,50.63,117377.0,45.771,45.8523,45.7168,45.7348,117377.0
2021-12-29 09:45:00,50.64,50.7,50.6,50.67,88104.0,45.7439,45.7981,45.7077,45.771,88104.0
2021-12-29 09:50:00,50.66,50.76,50.62,50.76,61785.0,45.7619,45.8523,45.7258,45.8523,61785.0
2021-12-29 09:55:00,50.74,50.75,50.65,50.66,55701.0,45.8342,45.8432,45.7529,45.7619,55701.0
2021-12-29 10:00:00,50.67,50.72,50.63,50.65,91118.0,45.771,45.8161,45.7348,45.7529,91118.0
2021-12-29 10:05:00,50.65,50.67,50.58,50.62,68058.0,45.7529,45.771,45.6897,45.7258,68058.0
2021-12-29 10:10:00,50.62,50.64,50.53,50.61,97188.0,45.7258,45.7439,45.6445,45.7168,97188.0
2021-12-29 10:15:00,50.61,50.63,50.54,50.59,61046.0,45.7168,45.7348,45.6535,45.6987,61046.0
2021-12-29 10:20:00,50.59,50.6,50.48,50.52,70001.0,45.6987,45.7077,45.5993,45.6355,70001.0
2021-12-29 10:25:00,50.53,50.55,50.44,50.44,56518.0,45.6445,45.6626,45.5632,45.5632,56518.0
2021-12-29 10:30:00,50.45,50.49,50.42,50.42,58297.0,45.5722,45.6084,45.5451,45.5451,58297.0
2021-12-29 10:35:00,50.42,50.43,50.34,50.37,48393.0,45.5451,45.5542,45.4729,45.5,48393.0
2021-12-29 10:40:00,50.37,50.45,50.36,50.42,78405.0,45.5,45.5722,45.4909,45.5451,78405.0
2021-12-29 10:45:00,50.43,50.46,50.39,50.41,53047.0,45.5542,45.5813,45.518,45.5361,53047.0
2021-12-29 10:50:00,50.42,50.44,50.37,50.43,31987.0,45.5451,45.5632,45.5,45.5542,31987.0
2021-12-29 10:55:00,50.43,50.43,50.35,50.37,44656.0,45.5542,45.5542,45.4819,45.5,44656.0
2021-12-29 11:00:00,50.38,50.45,50.37,50.45,46504.0,45.509,45.5722,45.5,45.5722,46504.0
2021-12-29 11:05:00,50.44,50.46,50.4,50.44,68224.0,45.5632,45.5813,45.5271,45.5632,68224.0
2021-12-29 11:10:00,50.43,50.44,50.4,50.44,50955.0,45.5542,45.5632,45.5271,45.5632,50955.0
2021-12-29 11:15:00,50.43,50.47,50.42,50.46,24694.0,45.5542,45.5903,45.5451,45.5813,24694.0
2021-12-29 11:20:00,50.46,50.48,50.4,50.41,30714.0,45.5813,45.5993,45.5271,45.5361,30714.0
2021-12-29 11:25:00,50.41,50.42,50.38,50.39,91261.0,45.5361,45.5451,45.509,45.518,91261.0
2021-12-29 11:30:00,50.39,50.4,50.34,50.37,34822.0,45.518,45.5271,45.4729,45.5,34822.0
2021-12-29 11:35:00,50.38,50.4,50.32,50.33,40878.0,45.509,45.5271,45.4548,45.4638,40878.0
2021-12-29 11:40:00,50.33,50.36,50.31,50.35,40637.0,45.4638,45.4909,45.4458,45.4819,40637.0
2021-12-29 11:45:00,50.35,50.37,50.33,50.36,59105.0,45.4819,45.5,45.4638,45.4909,59105.0
2021-12-29 11:50:00,50.35,50.39,50.33,50.34,47030.0,45.4819,45.518,45.4638,45.4729,47030.0
2021-12-29 11:55:00,50.33,50.38,50.33,50.37,43418.0,45.4638,45.509,45.4638,45.5,43418.0
2021-12-29 12:00:00,50.38,50.44,50.37,50.43,82170.0,45.509,45.5632,45.5,45.5542,82170.0
2021-12-29 12:05:00,50.43,50.44,50.41,50.43,37924.0,45.5542,45.5632,45.5361,45.5542,37924.0
2021-12-29 12:10:00,50.44,50.46,50.4,50.45,87671.0,45.5632,45.5813,45.5271,45.5722,87671.0
2021-12-29 12:15:00,50.44,50.46,50.44,50.45,46334.0,45.5632,45.5813,45.5632,45.5722,46334.0
2021-12-29 12:20:00,50.46,50.46,50.4,50.41,37480.0,45.5813,45.5813,45.5271,45.5361,37480.0
2021-12-29 12:25:00,50.4,50.44,50.4,50.42,49868.0,45.5271,45.5632,45.5271,45.5451,49868.0
2021-12-29 12:30:00,50.43,50.46,50.42,50.45,44633.0,45.5542,45.5813,45.5451,45.5722,44633.0
2021-12-29 12:35:00,50.45,50.51,50.45,50.47,46416.0,45.5722,45.6264,45.5722,45.5903,46416.0
2021-12-29 12:40:00,50.47,50.48,50.44,50.44,25086.0,45.5903,45.5993,45.5632,45.5632,25086.0
2021-12-29 12:45:00,50.44,50.45,50.39,50.42,49809.0,45.5632,45.5722,45.518,45.5451,49809.0
2021-12-29 12:50:00,50.42,50.42,50.39,50.41,34583.0,45.5451,45.5451,45.518,45.5361,34583.0
2021-12-29 12:55:00,50.42,50.44,50.4,50.41,39804.0,45.5451,45.5632,45.5271,45.5361,39804.0
2021-12-29 13:00:00,50.41,50.46,50.39,50.46,83113.0,45.5361,45.5813,45.518,45.5813,83113.0
2021-12-29 13:05:00,50.46,50.48,50.44,50.48,55570.0,45.5813,45.5993,45.5632,45.5993,55570.0
2021-12-29 13:10:00,50.48,50.48,50.42,50.46,69485.0,45.5993,45.5993,45.5451,45.5813,69485.0
2021-12-29 13:15:00,50.45,50.47,50.44,50.47,33633.0,45.5722,45.5903,45.5632,45.5903,33633.0
2021-12-29 13:20:00,50.47,50.56,50.46,50.53,188159.0,45.5903,45.6716,45.5813,45.6445,188159.0
2021-12-29 13:25:00,50.53,50.53,50.48,50.51,70630.0,45.6445,45.6445,45.5993,45.6264,70630.0
2021-12-29 13:30:00,50.52,50.53,50.49,50.53,50066.0,45.6355,45.6445,45.6084,45.6445,50066.0
2021-12-29 13:35:00,50.53,50.56,50.51,50.53,44228.0,45.6445,45.6716,45.6264,45.6445,44228.0
2021-12-29 13:40:00,50.52,50.53,50.5,50.51,70553.0,45.6355,45.6445,45.6174,45.6264,70553.0
2021-12-29 13:45:00,50.51,50.52,50.49,50.5,32821.0,45.6264,45.6355,45.6084,45.6174,32821.0
2021-12-29 13:50:00,50.51,50.6,50.5,50.6,61996.0,45.6264,45.7077,45.6174,45.7077,61996.0
2021-12-29 13:55:00,50.59,50.63,50.59,50.62,43432.0,45.6987,45.7348,45.6987,45.7258,43432.0
2021-12-29 14:00:00,50.62,50.63,50.58,50.61,52770.0,45.7258,45.7348,45.6897,45.7168,52770.0
2021-12-29 14:05:00,50.61,50.62,50.59,50.61,48695.0,45.7168,45.7258,45.6987,45.7168,48695.0
2021-12-29 14:10:00,50.6,50.61,50.55,50.58,44130.0,45.7077,45.7168,45.6626,45.6897,44130.0
2021-12-29 14:15:00,50.58,50.63,50.56,50.63,50245.0,45.6897,45.7348,45.6716,45.7348,50245.0
2021-12-29 14:20:00,50.63,50.64,50.6,50.63,33369.0,45.7348,45.7439,45.7077,45.7348,33369.0
2021-12-29 14:25:00,50.63,50.66,50.61,50.62,65449.0,45.7348,45.7619,45.7168,45.7258,65449.0
2021-12-29 14:30:00,50.61,50.63,50.61,50.62,39299.0,45.7168,45.7348,45.7168,45.7258,39299.0
2021-12-29 14:35:00,50.63,50.65,50.61,50.65,67207.0,45.7348,45.7529,45.7168,45.7529,67207.0
2021-12-29 14:40:00,50.65,50.65,50.57,50.58,67806.0,45.7529,45.7529,45.6806,45.6897,67806.0
2021-12-29 14:45:00,50.58,50.59,50.55,50.57,56126.0,45.6897,45.6987,45.6626,45.6806,56126.0
2021-12-29 14:50:00,50.57,50.59,50.54,50.55,52928.0,45.6806,45.6987,45.6535,45.6626,52928.0
2021-12-29 14:55:00,50.55,50.57,50.54,50.56,50173.0,45.6626,45.6806,45.6535,45.6716,50173.0
2021-12-29 15:00:00,50.56,50.57,50.53,50.56,98423.0,45.6716,45.6806,45.6445,45.6716,98423.0
2021-12-29 15:05:00,50.55,50.6,50.55,50.59,52046.0,45.6626,45.7077,45.6626,45.6987,52046.0
2021-12-29 15:10:00,50.59,50.6,50.56,50.57,55769.0,45.6987,45.7077,45.6716,45.6806,55769.0
2021-12-29 15:15:00,50.57,50.6,50.56,50.59,55010.0,45.6806,45.7077,45.6716,45.6987,55010.0
2021-12-29 15:20:00,50.59,50.61,50.57,50.58,80739.0,45.6987,45.7168,45.6806,45.6897,80739.0
2021-12-29 15:25:00,50.59,50.62,50.56,50.62,88253.0,45.6987,45.7258,45.6716,45.7258,88253.0
2021-12-29 15:30:00,50.62,50.65,50.58,50.59,121767.0,45.7258,45.7529,45.6897,45.6987,121767.0
2021-12-29 15:35:00,50.59,50.59,50.52,50.53,88860.0,45.6987,45.6987,45.6355,45.6445,88860.0
2021-12-29 15:40:00,50.53,50.59,50.51,50.59,112910.0,45.6445,45.6987,45.6264,45.6987,112910.0
2021-12-29 15:45:00,50.59,50.67,50.57,50.67,141607.0,45.6987,45.771,45.6806,45.771,141607.0
2021-12-29 15:50:00,50.67,50.67,50.56,50.58,305612.0,45.771,45.771,45.6716,45.6897,305612.0
2021-12-29 15:55:00,50.57,50.61,50.55,50.59,456337.0,45.6806,45.7168,45.6626,45.6987,456337.0
2021-12-30 09:30:00,50.66,51.06,50.63,50.99,197395.0,45.7619,46.1232,45.7348,46.06,197395.0
2021-12-30 09:35:00,50.98,51.1,50.93,51.09,106767.0,46.051,46.1594,46.0058,46.1503,106767.0
2021-12-30 09:40:00,51.09,51.2,51.01,51.08,98395.0,46.1503,46.2497,46.0781,46.1413,98395.0
2021-12-30 09:45:00,51.07,51.08,50.94,51.05,83975.0,46.1323,46.1413,46.0149,46.1142,83975.0
2021-12-30 09:50:00,51.05,51.09,50.99,50.99,104019.0,46.1142,46.1503,46.06,46.06,104019.0
2021-12-30 09:55:00,50.98,51.1,50.95,51.05,121815.0,46.051,46.1594,46.0239,46.1142,121815.0
2021-12-30 10:00:00,51.05,51.09,51.01,51.04,134659.0,46.1142,46.1503,46.0781,46.1052,134659.0
2021-12-30 10:05:00,51.03,51.18,51.02,51.13,132372.0,46.0961,46.2316,46.0871,46.1865,132372.0
2021-12-30 10:10:00,51.12,51.15,51.07,51.15,79048.0,46.1774,46.2045,46.1323,46.2045,79048.0
2021-12-30 10:15:00,51.14,51.15,51.07,51.08,119962.0,46.1955,46.2045,46.1323,46.1413,119962.0
2021-12-30 10:20:00,51.07,51.1,50.97,50.98,101300.0,46.1323,46.1594,46.042,46.051,101300.0
2021-12-30 10:25:00,50.98,50.99,50.87,50.89,76260.0,46.051,46.06,45.9516,45.9697,76260.0
2021-12-30 10:30:00,50.9,50.95,50.85,50.86,51864.0,45.9787,46.0239,45.9336,45.9426,51864.0
2021-12-30 10:35:00,50.86,50.88,50.71,50.71,110190.0,45.9426,45.9607,45.8071,45.8071,110190.0
2021-12-30 10:40:00,50.72,50.79,50.7,50.75,72355.0,45.8161,45.8794,45.7981,45.8432,72355.0
2021-12-30 10:45:00,50.75,50.83,50.73,50.82,102569.0,45.8432,45.9155,45.8252,45.9065,102569.0
2021-12-30 10:50:00,50.82,50.88,50.8,50.82,111190.0,45.9065,45.9607,45.8884,45.9065,111190.0
2021-12-30 10:55:00,50.82,50.89,50.81,50.87,63754.0,45.9065,45.9697,45.8974,45.9516,63754.0
2021-12-30 11:00:00,50.87,50.93,50.86,50.91,56587.0,45.9516,46.0058,45.9426,45.9878,56587.0
2021-12-30 11:05:00,50.91,50.93,50.87,50.88,55911.0,45.9878,46.0058,45.9516,45.9607,55911.0
2021-12-30 11:10:00,50.89,50.9,50.8,50.86,77681.0,45.9697,45.9787,45.8884,45.9426,77681.0
2021-12-30 11:15:00,50.86,50.91,50.85,50.87,63285.0,45.9426,45.9878,45.9336,45.9516,63285.0
2021-12-30 11:20:00,50.88,50.92,50.82,50.82,54444.0,45.9607,45.9968,45.9065,45.9065,54444.0
2021-12-30 11:25:00,50.83,50.83,50.79,50.79,84959.0,45.9155,45.9155,45.8794,45.8794,84959.0
2021-12-30 11:30:00,50.79,50.85,50.79,50.8,35657.0,45.8794,45.9336,45.8794,45.8884,35657.0
2021-12-30 11:35:00,50.8,50.81,50.74,50.76,63695.0,45.8884,45.8974,45.8342,45.8523,63695.0
2021-12-30 11:40:00,50.76,50.76,50.69,50.7,76429.0,45.8523,45.8523,45.789,45.7981,76429.0
2021-12-30 11:45:00,50.7,50.73,50.67,50.7,75477.0,45.7981,45.8252,45.771,45.7981,75477.0
2021-12-30 11:50:00,50.71,50.71,50.65,50.66,73334.0,45.8071,45.8071,45.7529,45.7619,73334.0
2021-12-30 11:55:00,50.66,50.69,50.66,50.69,35316.0,45.7619,45.789,45.7619,45.789,35316.0
2021-12-30 12:00:00,50.69,50.69,50.63,50.63,70661.0,45.789,45.789,45.7348,45.7348,70661.0
2021-12-30 12:05:00,50.64,50.65,50.63,50.63,43365.0,45.7439,45.7529,45.7348,45.7348,43365.0
2021-12-30 12:10:00,50.64,50.69,50.63,50.64,57858.0,45.7439,45.789,45.7348,45.7439,57858.0
2021-12-30 12:15:00,50.64,50.66,50.64,50.64,34196.0,45.7439,45.7619,45.7439,45.7439,34196.0
2021-12-30 12:20:00,50.65,50.68,50.62,50.63,33799.0,45.7529,45.78,45.7258,45.7348,33799.0
2021-12-30 12:25:00,50.63,50.64,50.6,50.61,41225.0,45.7348,45.7439,45.7077,45.7168,41225.0
2021-12-30 12:30:00,50.61,50.62,50.57,50.61,62076.0,45.7168,45.7258,45.6806,45.7168,62076.0
2021-12-30 12:35:00,50.61,50.62,50.57,50.59,60871.0,45.7168,45.7258,45.6806,45.6987,60871.0
2021-12-30 12:40:00,50.58,50.6,50.57,50.6,22628.0,45.6897,45.7077,45.6806,45.7077,22628.0
2021-12-30 12:45:00,50.6,50.62,50.59,50.61,51061.0,45.7077,45.7258,45.6987,45.7168,51061.0
2021-12-30 12:50:00,50.61,50.61,50.56,50.59,41832.0,45.7168,45.7168,45.6716,45.6987,41832.0
2021-12-30 12:55:00,50.6,50.65,50.59,50.63,35432.0,45.7077,45.7529,45.6987,45.7348,35432.0
2021-12-30 13:00:00,50.64,50.64,50.6,50.62,39374.0,45.7439,45.7439,45.7077,45.7258,39374.0
2021-12-30 13:05:00,50.61,50.64,50.59,50.64,46027.0,45.7168,45.7439,45.6987,45.7439,46027.0
2021-12-30 13:10:00,50.64,50.64,50.59,50.61,30455.0,45.7439,45.7439,45.6987,45.7168,30455.0
2021-12-30 13:15:00,50.61,50.61,50.52,50.53,60361.0,45.7168,45.7168,45.6355,45.6445,60361.0
2021-12-30 13:20:00,50.54,50.57,50.53,50.57,39109.0,45.6535,45.6806,45.6445,45.6806,39109.0
2021-12-30 13:25:00,50.56,50.62,50.56,50.57,44555.0,45.6716,45.7258,45.6716,45.6806,44555.0
2021-12-30 13:30:00,50.57,50.59,50.55,50.55,31987.0,45.6806,45.6987,45.6626,45.6626,31987.0
2021-12-30 13:35:00,50.55,50.58,50.54,50.58,42662.0,45.6626,45.6897,45.6535,45.6897,42662.0
2021-12-30 13:40:00,50.58,50.59,50.55,50.55,39149.0,45.6897,45.6987,45.6626,45.6626,39149.0
2021-12-30 13:45:00,50.56,50.63,50.56,50.63,36280.0,45.6716,45.7348,45.6716,45.7348,36280.0
2021-12-30 13:50:00,50.63,50.68,50.63,50.68,63377.0,45.7348,45.78,45.7348,45.78,63377.0
2021-12-30 13:55:00,50.68,50.73,50.67,50.73,58763.0,45.78,45.8252,45.771,45.8252,58763.0
2021-12-30 14:00:00,50.73,50.73,50.62,50.63,70748.0,45.8252,45.8252,45.7258,45.7348,70748.0
2021-12-30 14:05:00,50.64,50.66,50.62,50.62,42433.0,45.7439,45.7619,45.7258,45.7258,42433.0
2021-12-30 14:10:00,50.63,50.65,50.6,50.64,82675.0,45.7348,45.7529,45.7077,45.7439,82675.0
2021-12-30 14:15:00,50.64,50.67,50.63,50.64,47385.0,45.7439,45.771,45.7348,45.7439,47385.0
2021-12-30 14:20:00,50.65,50.65,50.61,50.64,63473.0,45.7529,45.7529,45.7168,45.7439,63473.0
2021-12-30 14:25:00,50.64,50.69,50.63,50.68,64197.0,45.7439,45.789,45.7348,45.78,64197.0
2021-12-30 14:30:00,50.68,50.7,50.66,50.68,50384.0,45.78,45.7981,45.7619,45.78,50384.0
2021-12-30 14:35:00,50.68,50.69,50.65,50.66,52653.0,45.78,45.789,45.7529,45.7619,52653.0
2021-12-30 14:40:00,50.66,50.68,50.64,50.67,35277.0,45.7619,45.78,45.7439,45.771,35277.0
2021-12-30 14:45:00,50.67,50.7,50.65,50.69,81308.0,45.771,45.7981,45.7529,45.789,81308.0
2021-12-30 14:50:00,50.69,50.69,50.63,50.64,36937.0,45.789,45.789,45.7348,45.7439,36937.0
2021-12-30 14:55:00,50.64,50.69,50.64,50.66,67493.0,45.7439,45.789,45.7439,45.7619,67493.0
2021-12-30 15:00:00,50.66,50.67,50.63,50.64,36083.0,45.7619,45.771,45.7348,45.7439,36083.0
2021-12-30 15:05:00,50.65,50.73,50.63,50.72,143351.0,45.7529,45.8252,45.7348,45.8161,143351.0
2021-12-30 15:10:00,50.73,50.74,50.65,50.66,70681.0,45.8252,45.8342,45.7529,45.7619,70681.0
2021-12-30 15:15:00,50.66,50.7,50.65,50.69,119413.0,45.7619,45.7981,45.7529,45.789,119413.0
2021-12-30 15:20:00,50.69,50.75,50.69,50.72,101325.0,45.789,45.8432,45.789,45.8161,101325.0
2021-12-30 15:25:00,50.72,50.77,50.71,50.72,123868.0,45.8161,45.8613,45.8071,45.8161,123868.0
2021-12-30 15:30:00,50.72,50.81,50.71,50.8,161637.0,45.8161,45.8974,45.8071,45.8884,161637.0
2021-12-30 15:35:00,50.8,50.8,50.71,50.71,184543.0,45.8884,45.8884,45.8071,45.8071,184543.0
2021-12-30 15:40:00,50.71,50.73,50.65,50.68,161654.0,45.8071,45.8252,45.7529,45.78,161654.0
2021-12-30 15:45:00,50.68,50.68,50.6,50.63,204159.0,45.78,45.78,45.7077,45.7348,204159.0
2021-12-30 15:50:00,50.63,50.64,50.54,50.59,409947.0,45.7348,45.7439,45.6535,45.6987,409947.0
2021-12-30 15:55:00,50.59,50.63,50.54,50.61,807108.0,45.6987,45.7348,45.6535,45.7168,807108.0
2021-12-31 09:30:00,50.79,51.22,50.62,51.15,269690.0,45.8794,46.2678,45.7258,46.2045,269690.0
2021-12-31 09:35:00,51.15,51.29,51.07,51.26,209685.0,46.2045,46.331,46.1323,46.3039,209685.0
2021-12-31 09:40:00,51.25,51.29,51.13,51.17,222033.0,46.2949,46.331,46.1865,46.2226,222033.0
2021-12-31 09:45:00,51.16,51.19,50.71,50.73,169522.0,46.2136,46.2407,45.8071,45.8252,169522.0
2021-12-31 09:50:00,50.73,50.79,50.69,50.71,90281.0,45.8252,45.8794,45.789,45.8071,90281.0
2021-12-31 09:55:00,50.71,50.72,50.59,50.62,85672.0,45.8071,45.8161,45.6987,45.7258,85672.0
2021-12-31 10:00:00,50.63,50.66,50.53,50.6,105850.0,45.7348,45.7619,45.6445,45.7077,105850.0
2021-12-31 10:05:00,50.6,50.69,50.53,50.65,94502.0,45.7077,45.789,45.6445,45.7529,94502.0
2021-12-31 10:10:00,50.66,50.66,50.6,50.65,49434.0,45.7619,45.7619,45.7077,45.7529,49434.0
2021-12-31 10:15:00,50.65,50.65,50.52,50.54,77850.0,45.7529,45.7529,45.6355,45.6535,77850.0
2021-12-31 10:20:00,50.54,50.59,50.5,50.5,86473.0,45.6535,45.6987,45.6174,45.6174,86473.0
2021-12-31 10:25:00,50.51,50.63,50.51,50.62,67679.0,45.6264,45.7348,45.6264,45.7258,67679.0
2021-12-31 10:30:00,50.62,50.65,50.58,50.64,100709.0,45.7258,45.7529,45.6897,45.7439,100709.0
2021-12-31 10:35:00,50.63,50.65,50.52,50.53,43869.0,45.7348,45.7529,45.6355,45.6445,43869.0
2021-12-31 10:40:00,50.53,50.54,50.47,50.54,47486.0,45.6445,45.6535,45.5903,45.6535,47486.0
2021-12-31 10:45:00,50.54,50.58,50.52,50.54,62826.0,45.6535,45.6897,45.6355,45.6535,62826.0
2021-12-31 10:50:00,50.54,50.56,50.52,50.52,46420.0,45.6535,45.6716,45.6355,45.6355,46420.0
2021-12-31 10:55:00,50.52,50.58,50.48,50.57,53582.0,45.6355,45.6897,45.5993,45.6806,53582.0
2021-12-31 11:00:00,50.58,50.6,50.49,50.52,69194.0,45.6897,45.7077,45.6084,45.6355,69194.0
2021-12-31 11:05:00,50.52,50.54,50.46,50.47,67096.0,45.6355,45.6535,45.5813,45.5903,67096.0
2021-12-31 11:10:00,50.46,50.53,50.44,50.52,133655.0,45.5813,45.6445,45.5632,45.6355,133655.0
2021-12-31 11:15:00,50.53,50.56,50.52,50.54,42041.0,45.6445,45.6716,45.6355,45.6535,42041.0
2021-12-31 11:20:00,50.54,50.56,50.49,50.49,44793.0,45.6535,45.6716,45.6084,45.6084,44793.0
2021-12-31 11:25:00,50.48,50.48,50.42,50.42,64420.0,45.5993,45.5993,45.5451,45.5451,64420.0
2021-12-31 11:30:00,50.42,50.48,50.42,50.48,48517.0,45.5451,45.5993,45.5451,45.5993,48517.0
2021-12-31 11:35:00,50.48,50.52,50.47,50.48,67118.0,45.5993,45.6355,45.5903,45.5993,67118.0
2021-12-31 11:40:00,50.47,50.5,50.44,50.49,73068.0,45.5903,45.6174,45.5632,45.6084,73068.0
2021-12-31 11:45:00,50.48,50.49,50.44,50.45,23689.0,45.5993,45.6084,45.5632,45.5722,23689.0
2021-12-31 11:50:00,50.46,50.46,50.39,50.42,66938.0,45.5813,45.5813,45.518,45.5451,66938.0
2021-12-31 11:55:00,50.41,50.44,50.4,50.41,76261.0,45.5361,45.5632,45.5271,45.5361,76261.0
2021-12-31 12:00:00,50.41,50.42,50.38,50.41,69521.0,45.5361,45.5451,45.509,45.5361,69521.0
2021-12-31 12:05:00,50.41,50.44,50.4,50.43,23648.0,45.5361,45.5632,45.5271,45.5542,23648.0
2021-12-31 12:10:00,50.43,50.47,50.43,50.47,62313.0,45.5542,45.5903,45.5542,45.5903,62313.0
2021-12-31 12:15:00,50.46,50.47,50.39,50.43,68433.0,45.5813,45.5903,45.518,45.5542,68433.0
2021-12-31 12:20:00,50.43,50.46,50.4,50.45,37435.0,45.5542,45.5813,45.5271,45.5722,37435.0
2021-12-31 12:25:00,50.45,50.46,50.4,50.41,46636.0,45.5722,45.5813,45.5271,45.5361,46636.0
2021-12-31 12:30:00,50.41,50.43,50.4,50.42,33346.0,45.5361,45.5542,45.5271,45.5451,33346.0
2021-12-31 12:35:00,50.42,50.49,50.41,50.48,31970.0,45.5451,45.6084,45.5361,45.5993,31970.0
2021-12-31 12:40:00,50.49,50.53,50.48,50.52,41089.0,45.6084,45.6445,45.5993,45.6355,41089.0
2021-12-31 12:45:00,50.52,50.53,50.51,50.53,26800.0,45.6355,45.6445,45.6264,45.6445,26800.0
2021-12-31 12:50:00,50.53,50.55,50.49,50.49,34858.0,45.6445,45.6626,45.6084,45.6084,34858.0
2021-12-31 12:55:00,50.5,50.59,50.48,50.57,57147.0,45.6174,45.6987,45.5993,45.6806,57147.0
2021-12-31 13:00:00,50.58,50.58,50.54,50.55,36809.0,45.6897,45.6897,45.6535,45.6626,36809.0
2021-12-31 13:05:00,50.56,50.58,50.52,50.53,37591.0,45.6716,45.6897,45.6355,45.6445,37591.0
2021-12-31 13:10:00,50.54,50.58,50.54,50.57,21808.0,45.6535,45.6897,45.6535,45.6806,21808.0
2021-12-31 13:15:00,50.58,50.6,50.55,50.55,39824.0,45.6897,45.7077,45.6626,45.6626,39824.0
2021-12-31 13:20:00,50.56,50.58,50.53,50.56,23653.0,45.6716,45.6897,45.6445,45.6716,23653.0
2021-12-31 13:25:00,50.56,50.63,50.56,50.62,49500.0,45.6716,45.7348,45.6716,45.7258,49500.0
2021-12-31 13:30:00,50.62,50.66,50.61,50.63,38404.0,45.7258,45.7619,45.7168,45.7348,38404.0
2021-12-31 13:35:00,50.62,50.64,50.6,50.64,30824.0,45.7258,45.7439,45.7077,45.7439,30824.0
2021-12-31 13:40:00,50.63,50.64,50.6,50.61,32672.0,45.7348,45.7439,45.7077,45.7168,32672.0
2021-12-31 13:45:00,50.61,50.62,50.58,50.6,40413.0,45.7168,45.7258,45.6897,45.7077,40413.0
2021-12-31 13:50:00,50.6,50.63,50.59,50.62,32077.0,45.7077,45.7348,45.6987,45.7258,32077.0
2021-12-31 13:55:00,50.62,50.64,50.61,50.63,38583.0,45.7258,45.7439,45.7168,45.7348,38583.0
2021-12-31 14:00:00,50.62,50.64,50.6,50.64,59921.0,45.7258,45.7439,45.7077,45.7439,59921.0
2021-12-31 14:05:00,50.64,50.67,50.61,50.62,63791.0,45.7439,45.771,45.7168,45.7258,63791.0
2021-12-31 14:10:00,50.62,50.64,50.61,50.63,38726.0,45.7258,45.7439,45.7168,45.7348,38726.0
2021-12-31 14:15:00,50.63,50.63,50.6,50.62,47266.0,45.7348,45.7348,45.7077,45.7258,47266.0
2021-12-31 14:20:00,50.63,50.67,50.58,50.59,87024.0,45.7348,45.771,45.6897,45.6987,87024.0
2021-12-31 14:25:00,50.59,50.63,50.58,50.61,83126.0,45.6987,45.7348,45.6897,45.7168,83126.0
2021-12-31 14:30:00,50.6,50.62,50.57,50.58,76724.0,45.7077,45.7258,45.6806,45.6897,76724.0
2021-12-31 14:35:00,50.58,50.59,50.55,50.57,80843.0,45.6897,45.6987,45.6626,45.6806,80843.0
2021-12-31 14:40:00,50.57,50.6,50.55,50.58,75332.0,45.6806,45.7077,45.6626,45.6897,75332.0
2021-12-31 14:45:00,50.59,50.6,50.54,50.55,93997.0,45.6987,45.7077,45.6535,45.6626,93997.0
2021-12-31 14:50:00,50.56,50.58,50.52,50.57,72978.0,45.6716,45.6897,45.6355,45.6806,72978.0
2021-12-31 14:55:00,50.57,50.61,50.56,50.61,90869.0,45.6806,45.7168,45.6716,45.7168,90869.0
2021-12-31 15:00:00,50.61,50.66,50.59,50.63,102456.0,45.7168,45.7619,45.6987,45.7348,102456.0
2021-12-31 15:05:00,50.62,50.64,50.6,50.61,83196.0,45.7258,45.7439,45.7077,45.7168,83196.0
2021-12-31 15:10:00,50.61,50.61,50.54,50.55,78136.0,45.7168,45.7168,45.6535,45.6626,78136.0
2021-12-31 15:15:00,50.54,50.57,50.52,50.57,84292.0,45.6535,45.6806,45.6355,45.6806,84292.0
2021-12-31 15:20:00,50.56,50.58,50.54,50.55,73263.0,45.6716,45.6897,45.6535,45.6626,73263.0
2021-12-31 15:25:00,50.55,50.62,50.55,50.61,113085.0,45.6626,45.7258,45.6626,45.7168,113085.0
2021-12-31 15:30:00,50.6,50.61,50.47,50.5,106672.0,45.7077,45.7168,45.5903,45.6174,106672.0
2021-12-31 15:35:00,50.5,50.53,50.46,50.52,140979.0,45.6174,45.6445,45.5813,45.6355,140979.0
2021-12-31 15:40:00,50.52,50.58,50.51,50.55,210470.0,45.6355,45.6897,45.6264,45.6626,210470.0
2021-12-31 15:45:00,50.55,50.57,50.45,50.46,207689.0,45.6626,45.6806,45.5722,45.5813,207689.0
2021-12-31 15:50:00,50.45,50.46,50.3,50.33,634832.0,45.5722,45.5813,45.4367,45.4638,634832.0
2021-12-31 15:55:00,50.32,50.37,50.29,50.36,1019385.0,45.4548,45.5,45.4277,45.4909,1019385.0
2022-01-03 09:30:00,49.98,50.19,49.71,50.14,485669.0,45.1477,45.3374,44.9038,45.2922,485669.0
2022-01-03 09:35:00,50.14,50.48,50.13,50.47,180968.0,45.2922,45.5993,45.2832,45.5903,180968.0
2022-01-03 09:40:00,50.47,50.59,50.43,50.52,117217.0,45.5903,45.6987,45.5542,45.6355,117217.0
2022-01-03 09:45:00,50.52,50.58,50.37,50.41,169000.0,45.6355,45.6897,45.5,45.5361,169000.0
2022-01-03 09:50:00,50.41,50.53,50.31,50.4,325490.0,45.5361,45.6445,45.4458,45.5271,325490.0
2022-01-03 09:55:00,50.41,50.51,50.31,50.44,146576.0,45.5361,45.6264,45.4458,45.5632,146576.0
2022-01-03 10:00:00,50.43,50.56,50.4,50.5,378790.0,45.5542,45.6716,45.5271,45.6174,378790.0
2022-01-03 10:05:00,50.51,50.66,50.49,50.59,217315.0,45.6264,45.7619,45.6084,45.6987,217315.0
2022-01-03 10:10:00,50.6,50.89,50.59,50.8,193153.0,45.7077,45.9697,45.6987,45.8884,193153.0
2022-01-03 10:15:00,50.8,50.9,50.76,50.82,87237.0,45.8884,45.9787,45.8523,45.9065,87237.0
2022-01-03 10:20:00,50.81,50.95,50.8,50.82,82358.0,45.8974,46.0239,45.8884,45.9065,82358.0
2022-01-03 10:25:00,50.81,50.92,50.76,50.89,81993.0,45.8974,45.9968,45.8523,45.9697,81993.0
2022-01-03 10:30:00,50.89,50.92,50.71,50.73,102153.0,45.9697,45.9968,45.8071,45.8252,102153.0
2022-01-03 10:35:00,50.73,50.82,50.72,50.73,80400.0,45.8252,45.9065,45.8161,45.8252,80400.0
2022-01-03 10:40:00,50.74,50.82,50.72,50.82,102497.0,45.8342,45.9065,45.8161,45.9065,102497.0
2022-01-03 10:45:00,50.81,50.9,50.78,50.89,221704.0,45.8974,45.9787,45.8703,45.9697,221704.0
2022-01-03 10:50:00,50.9,50.94,50.84,50.86,74344.0,45.9787,46.0149,45.9245,45.9426,74344.0
2022-01-03 10:55:00,50.86,50.9,50.8,50.88,92684.0,45.9426,45.9787,45.8884,45.9607,92684.0
2022-01-03 11:00:00,50.88,50.92,50.84,50.86,114030.0,45.9607,45.9968,45.9245,45.9426,114030.0
2022-01-03 11:05:00,50.85,50.86,50.69,50.7,117463.0,45.9336,45.9426,45.789,45.7981,117463.0
2022-01-03 11:10:00,50.69,50.74,50.67,50.72,106060.0,45.789,45.8342,45.771,45.8161,106060.0
2022-01-03 11:15:00,50.72,50.74,50.64,50.67,123841.0,45.8161,45.8342,45.7439,45.771,123841.0
2022-01-03 11:20:00,50.66,50.66,50.53,50.6,139261.0,45.7619,45.7619,45.6445,45.7077,139261.0
2022-01-03 11:25:00,50.59,50.65,50.52,50.53,97046.0,45.6987,45.7529,45.6355,45.6445,97046.0
2022-01-03 11:30:00,50.53,50.57,50.49,50.51,102978.0,45.6445,45.6806,45.6084,45.6264,102978.0
2022-01-03 11:35:00,50.51,50.52,50.43,50.44,112992.0,45.6264,45.6355,45.5542,45.5632,112992.0
2022-01-03 11:40:00,50.45,50.52,50.42,50.5,89781.0,45.5722,45.6355,45.5451,45.6174,89781.0
2022-01-03 11:45:00,50.5,50.56,50.49,50.49,99443.0,45.6174,45.6716,45.6084,45.6084,99443.0
2022-01-03 11:50:00,50.48,50.52,50.47,50.52,68298.0,45.5993,45.6355,45.5903,45.6355,68298.0
2022-01-03 11:55:00,50.51,50.53,50.45,50.52,130070.0,45.6264,45.6445,45.5722,45.6355,130070.0
2022-01-03 12:00:00,50.52,50.57,50.48,50.51,149449.0,45.6355,45.6806,45.5993,45.6264,149449.0
2022-01-03 12:05:00,50.52,50.55,50.44,50.48,169481.0,45.6355,45.6626,45.5632,45.5993,169481.0
2022-01-03 12:10:00,50.48,50.49,50.43,50.46,78517.0,45.5993,45.6084,45.5542,45.5813,78517.0
2022-01-03 12:15:00,50.46,50.47,50.39,50.43,251278.0,45.5813,45.5903,45.518,45.5542,251278.0
2022-01-03 12:20:00,50.43,50.52,50.42,50.5,104836.0,45.5542,45.6355,45.5451,45.6174,104836.0
2022-01-03 12:25:00,50.5,50.55,50.47,50.55,73877.0,45.6174,45.6626,45.5903,45.6626,73877.0
2022-01-03 12:30:00,50.55,50.59,50.53,50.56,62659.0,45.6626,45.6987,45.6445,45.6716,62659.0
2022-01-03 12:35:00,50.57,50.62,50.54,50.61,57389.0,45.6806,45.7258,45.6535,45.7168,57389.0
2022-01-03 12:40:00,50.6,50.6,50.51,50.57,91859.0,45.7077,45.7077,45.6264,45.6806,91859.0
2022-01-03 12:45:00,50.57,50.58,50.51,50.51,43286.0,45.6806,45.6897,45.6264,45.6264,43286.0
2022-01-03 12:50:00,50.51,50.55,50.49,50.5,74857.0,45.6264,45.6626,45.6084,45.6174,74857.0
2022-01-03 12:55:00,50.5,50.53,50.49,50.51,47920.0,45.6174,45.6445,45.6084,45.6264,47920.0
2022-01-03 13:00:00,50.52,50.54,50.47,50.47,49201.0,45.6355,45.6535,45.5903,45.5903,49201.0
2022-01-03 13:05:00,50.48,50.51,50.44,50.45,85344.0,45.5993,45.6264,45.5632,45.5722,85344.0
2022-01-03 13:10:00,50.45,50.52,50.45,50.49,91394.0,45.5722,45.6355,45.5722,45.6084,91394.0
2022-01-03 13:15:00,50.48,50.5,50.42,50.47,82971.0,45.5993,45.6174,45.5451,45.5903,82971.0
2022-01-03 13:20:00,50.48,50.58,50.48,50.58,82474.0,45.5993,45.6897,45.5993,45.6897,82474.0
2022-01-03 13:25:00,50.57,50.64,50.57,50.64,200781.0,45.6806,45.7439,45.6806,45.7439,200781.0
2022-01-03 13:30:00,50.64,50.65,50.58,50.64,72662.0,45.7439,45.7529,45.6897,45.7439,72662.0
2022-01-03 13:35:00,50.65,50.68,50.62,50.63,43802.0,45.7529,45.78,45.7258,45.7348,43802.0
2022-01-03 13:40:00,50.64,50.67,50.62,50.66,47278.0,45.7439,45.771,45.7258,45.7619,47278.0
2022-01-03 13:45:00,50.66,50.67,50.61,50.65,42794.0,45.7619,45.771,45.7168,45.7529,42794.0
2022-01-03 13:50:00,50.65,50.66,50.63,50.65,42508.0,45.7529,45.7619,45.7348,45.7529,42508.0
2022-01-03 13:55:00,50.66,50.7,50.65,50.7,42087.0,45.7619,45.7981,45.7529,45.7981,42087.0
2022-01-03 14:00:00,50.7,50.71,50.67,50.67,45833.0,45.7981,45.8071,45.771,45.771,45833.0
2022-01-03 14:05:00,50.68,50.75,50.66,50.73,107785.0,45.78,45.8432,45.7619,45.8252,107785.0
2022-01-03 14:10:00,50.73,50.75,50.69,50.73,105960.0,45.8252,45.8432,45.789,45.8252,105960.0
2022-01-03 14:15:00,50.74,50.8,50.72,50.73,167467.0,45.8342,45.8884,45.8161,45.8252,167467.0
2022-01-03 14:20:00,50.73,50.75,50.71,50.73,101879.0,45.8252,45.8432,45.8071,45.8252,101879.0
2022-01-03 14:25:00,50.72,50.76,50.69,50.69,105950.0,45.8161,45.8523,45.789,45.789,105950.0
2022-01-03 14:30:00,50.7,50.7,50.59,50.61,118571.0,45.7981,45.7981,45.6987,45.7168,118571.0
2022-01-03 14:35:00,50.61,50.66,50.56,50.66,161061.0,45.7168,45.7619,45.6716,45.7619,161061.0
2022-01-03 14:40:00,50.66,50.75,50.65,50.75,159730.0,45.7619,45.8432,45.7529,45.8432,159730.0
2022-01-03 14:45:00,50.74,50.78,50.73,50.76,100014.0,45.8342,45.8703,45.8252,45.8523,100014.0
2022-01-03 14:50:00,50.76,50.77,50.72,50.75,52559.0,45.8523,45.8613,45.8161,45.8432,52559.0
2022-01-03 14:55:00,50.74,50.76,50.71,50.73,61983.0,45.8342,45.8523,45.8071,45.8252,61983.0
2022-01-03 15:00:00,50.73,50.76,50.72,50.73,106846.0,45.8252,45.8523,45.8161,45.8252,106846.0
2022-01-03 15:05:00,50.73,50.74,50.66,50.71,108119.0,45.8252,45.8342,45.7619,45.8071,108119.0
2022-01-03 15:10:00,50.7,50.76,50.7,50.7,89080.0,45.7981,45.8523,45.7981,45.7981,89080.0
2022-01-03 15:15:00,50.71,50.71,50.63,50.68,163249.0,45.8071,45.8071,45.7348,45.78,163249.0
2022-01-03 15:20:00,50.68,50.78,50.66,50.78,98097.0,45.78,45.8703,45.7619,45.8703,98097.0
2022-01-03 15:25:00,50.78,50.84,50.77,50.84,119244.0,45.8703,45.9245,45.8613,45.9245,119244.0
2022-01-03 15:30:00,50.83,50.84,50.78,50.8,172253.0,45.9155,45.9245,45.8703,45.8884,172253.0
2022-01-03 15:35:00,50.8,50.84,50.79,50.8,114652.0,45.8884,45.9245,45.8794,45.8884,114652.0
2022-01-03 15:40:00,50.8,50.8,50.72,50.75,174066.0,45.8884,45.8884,45.8161,45.8432,174066.0
2022-01-03 15:45:00,50.75,50.8,50.74,50.78,184707.0,45.8432,45.8884,45.8342,45.8703,184707.0
2022-01-03 15:50:00,50.78,50.8,50.68,50.7,500902.0,45.8703,45.8884,45.78,45.7981,500902.0
2022-01-03 15:55:00,50.69,50.77,50.57,50.74,1516551.0,45.789,45.8613,45.6806,45.8342,1516551.0
2022-01-04 09:30:00,50.68,51.02,50.6,50.98,518632.0,46.008,46.3167,45.9354,46.2804,518632.0
2022-01-04 09:35:00,50.98,51.02,50.63,50.63,215622.0,46.2804,46.3167,45.9626,45.9626,215622.0
2022-01-04 09:40:00,50.62,50.68,50.32,50.39,197685.0,45.9536,46.008,45.6812,45.7448,197685.0
2022-01-04 09:45:00,50.39,50.52,50.37,50.48,152191.0,45.7448,45.8628,45.7266,45.8265,152191.0
2022-01-04 09:50:00,50.47,50.47,50.26,50.32,214282.0,45.8174,45.8174,45.6267,45.6812,214282.0
2022-01-04 09:55:00,50.35,50.79,50.35,50.57,167186.0,45.7084,46.1079,45.7084,45.9082,167186.0
2022-01-04 10:00:00,50.57,50.65,50.5,50.59,187820.0,45.9082,45.9808,45.8446,45.9263,187820.0
2022-01-04 10:05:00,50.59,50.74,50.57,50.57,133286.0,45.9263,46.0625,45.9082,45.9082,133286.0
2022-01-04 10:10:00,50.58,50.64,50.47,50.53,112092.0,45.9172,45.9717,45.8174,45.8719,112092.0
2022-01-04 10:15:00,50.53,50.56,50.42,50.55,94210.0,45.8719,45.8991,45.772,45.89,94210.0
2022-01-04 10:20:00,50.54,50.56,50.44,50.52,95221.0,45.8809,45.8991,45.7901,45.8628,95221.0
2022-01-04 10:25:00,50.53,50.55,50.4,50.5,146283.0,45.8719,45.89,45.7538,45.8446,146283.0
2022-01-04 10:30:00,50.5,50.5,50.37,50.4,164828.0,45.8446,45.8446,45.7266,45.7538,164828.0
2022-01-04 10:35:00,50.39,50.48,50.36,50.41,201527.0,45.7448,45.8265,45.7175,45.7629,201527.0
2022-01-04 10:40:00,50.41,50.51,50.4,50.4,248234.0,45.7629,45.8537,45.7538,45.7538,248234.0
2022-01-04 10:45:00,50.41,50.47,50.37,50.43,147216.0,45.7629,45.8174,45.7266,45.7811,147216.0
2022-01-04 10:50:00,50.43,50.55,50.42,50.5,287955.0,45.7811,45.89,45.772,45.8446,287955.0
2022-01-04 10:55:00,50.5,50.56,50.37,50.48,211898.0,45.8446,45.8991,45.7266,45.8265,211898.0
2022-01-04 11:00:00,50.48,50.5,50.37,50.44,215717.0,45.8265,45.8446,45.7266,45.7901,215717.0
2022-01-04 11:05:00,50.43,50.53,50.41,50.52,127741.0,45.7811,45.8719,45.7629,45.8628,127741.0
2022-01-04 11:10:00,50.52,50.54,50.45,50.47,99493.0,45.8628,45.8809,45.7992,45.8174,99493.0
2022-01-04 11:15:00,50.48,50.51,50.45,50.48,88167.0,45.8265,45.8537,45.7992,45.8265,88167.0
2022-01-04 11:20:00,50.47,50.48,50.4,50.43,153046.0,45.8174,45.8265,45.7538,45.7811,153046.0
2022-01-04 11:25:00,50.42,50.49,50.4,50.43,176986.0,45.772,45.8355,45.7538,45.7811,176986.0
2022-01-04 11:30:00,50.42,50.42,50.27,50.33,181499.0,45.772,45.772,45.6358,45.6903,181499.0
2022-01-04 11:35:00,50.32,50.32,50.22,50.29,151676.0,45.6812,45.6812,45.5904,45.654,151676.0
2022-01-04 11:40:00,50.3,50.33,50.26,50.31,115905.0,45.6631,45.6903,45.6267,45.6721,115905.0
2022-01-04 11:45:00,50.31,50.34,50.24,50.27,192307.0,45.6721,45.6994,45.6086,45.6358,192307.0
2022-01-04 11:50:00,50.27,50.31,50.21,50.22,143372.0,45.6358,45.6721,45.5814,45.5904,143372.0
2022-01-04 11:55:00,50.22,50.22,50.13,50.16,234662.0,45.5904,45.5904,45.5087,45.536,234662.0
2022-01-04 12:00:00,50.16,50.24,50.13,50.23,114714.0,45.536,45.6086,45.5087,45.5995,114714.0
2022-01-04 12:05:00,50.23,50.38,50.23,50.36,127734.0,45.5995,45.7357,45.5995,45.7175,127734.0
2022-01-04 12:10:00,50.36,50.37,50.26,50.27,222482.0,45.7175,45.7266,45.6267,45.6358,222482.0
2022-01-04 12:15:00,50.27,50.31,50.25,50.3,157592.0,45.6358,45.6721,45.6177,45.6631,157592.0
2022-01-04 12:20:00,50.31,50.36,50.25,50.25,192746.0,45.6721,45.7175,45.6177,45.6177,192746.0
2022-01-04 12:25:00,50.26,50.26,50.17,50.2,291514.0,45.6267,45.6267,45.545,45.5723,291514.0
2022-01-04 12:30:00,50.21,50.24,50.14,50.16,146362.0,45.5814,45.6086,45.5178,45.536,146362.0
2022-01-04 12:35:00,50.15,50.21,50.14,50.17,123482.0,45.5269,45.5814,45.5178,45.545,123482.0
2022-01-04 12:40:00,50.18,50.2,50.08,50.13,244314.0,45.5541,45.5723,45.4633,45.5087,244314.0
2022-01-04 12:45:00,50.13,50.21,50.13,50.15,149256.0,45.5087,45.5814,45.5087,45.5269,149256.0
2022-01-04 12:50:00,50.16,50.16,50.1,50.1,124838.0,45.536,45.536,45.4815,45.4815,124838.0
2022-01-04 12:55:00,50.1,50.1,49.94,50.02,278660.0,45.4815,45.4815,45.3362,45.4089,278660.0
2022-01-04 13:00:00,50.02,50.03,49.96,49.96,100031.0,45.4089,45.4179,45.3544,45.3544,100031.0
2022-01-04 13:05:00,49.97,50.0,49.92,49.98,199868.0,45.3635,45.3907,45.3181,45.3726,199868.0
2022-01-04 13:10:00,49.99,50.04,49.96,50.04,95292.0,45.3816,45.427,45.3544,45.427,95292.0
2022-01-04 13:15:00,50.04,50.07,50.01,50.05,81761.0,45.427,45.4543,45.3998,45.4361,81761.0
2022-01-04 13:20:00,50.06,50.08,50.03,50.06,107537.0,45.4452,45.4633,45.4179,45.4452,107537.0
2022-01-04 13:25:00,50.06,50.11,50.05,50.09,87576.0,45.4452,45.4906,45.4361,45.4724,87576.0
2022-01-04 13:30:00,50.1,50.12,50.03,50.1,187347.0,45.4815,45.4996,45.4179,45.4815,187347.0
2022-01-04 13:35:00,50.11,50.14,50.09,50.11,164700.0,45.4906,45.5178,45.4724,45.4906,164700.0
2022-01-04 13:40:00,50.11,50.17,50.1,50.17,153808.0,45.4906,45.545,45.4815,45.545,153808.0
2022-01-04 13:45:00,50.17,50.21,50.15,50.21,96682.0,45.545,45.5814,45.5269,45.5814,96682.0
2022-01-04 13:50:00,50.21,50.21,50.12,50.16,100719.0,45.5814,45.5814,45.4996,45.536,100719.0
2022-01-04 13:55:00,50.16,50.17,50.09,50.12,125526.0,45.536,45.545,45.4724,45.4996,125526.0
2022-01-04 14:00:00,50.13,50.2,50.1,50.19,107480.0,45.5087,45.5723,45.4815,45.5632,107480.0
2022-01-04 14:05:00,50.2,50.23,50.17,50.19,95749.0,45.5723,45.5995,45.545,45.5632,95749.0
2022-01-04 14:10:00,50.18,50.29,50.17,50.29,79576.0,45.5541,45.654,45.545,45.654,79576.0
2022-01-04 14:15:00,50.29,50.32,50.26,50.3,146853.0,45.654,45.6812,45.6267,45.6631,146853.0
2022-01-04 14:20:00,50.31,50.33,50.28,50.33,82609.0,45.6721,45.6903,45.6449,45.6903,82609.0
2022-01-04 14:25:00,50.32,50.37,50.31,50.37,83455.0,45.6812,45.7266,45.6721,45.7266,83455.0
2022-01-04 14:30:00,50.36,50.45,50.36,50.42,129006.0,45.7175,45.7992,45.7175,45.772,129006.0
2022-01-04 14:35:00,50.41,50.42,50.37,50.41,69581.0,45.7629,45.772,45.7266,45.7629,69581.0
2022-01-04 14:40:00,50.41,50.45,50.39,50.41,94003.0,45.7629,45.7992,45.7448,45.7629,94003.0
2022-01-04 14:45:00,50.4,50.43,50.37,50.38,92432.0,45.7538,45.7811,45.7266,45.7357,92432.0
2022-01-04 14:50:00,50.39,50.41,50.35,50.35,86124.0,45.7448,45.7629,45.7084,45.7084,86124.0
2022-01-04 14:55:00,50.36,50.38,50.35,50.38,79777.0,45.7175,45.7357,45.7084,45.7357,79777.0
2022-01-04 15:00:00,50.38,50.39,50.35,50.36,90004.0,45.7357,45.7448,45.7084,45.7175,90004.0
2022-01-04 15:05:00,50.36,50.36,50.32,50.34,107924.0,45.7175,45.7175,45.6812,45.6994,107924.0
2022-01-04 15:10:00,50.34,50.4,50.34,50.39,82462.0,45.6994,45.7538,45.6994,45.7448,82462.0
2022-01-04 15:15:00,50.39,50.48,50.38,50.48,197618.0,45.7448,45.8265,45.7357,45.8265,197618.0
2022-01-04 15:20:00,50.48,50.56,50.45,50.52,172500.0,45.8265,45.8991,45.7992,45.8628,172500.0
2022-01-04 15:25:00,50.51,50.52,50.4,50.4,114346.0,45.8537,45.8628,45.7538,45.7538,114346.0
2022-01-04 15:30:00,50.41,50.45,50.37,50.37,207379.0,45.7629,45.7992,45.7266,45.7266,207379.0
2022-01-04 15:35:00,50.38,50.39,50.32,50.33,200125.0,45.7357,45.7448,45.6812,45.6903,200125.0
2022-01-04 15:40:00,50.33,50.38,50.32,50.36,248225.0,45.6903,45.7357,45.6812,45.7175,248225.0
2022-01-04 15:45:00,50.36,50.38,50.31,50.34,247985.0,45.7175,45.7357,45.6721,45.6994,247985.0
2022-01-04 15:50:00,50.33,50.37,50.15,50.18,673870.0,45.6903,45.7266,45.5269,45.5541,673870.0
2022-01-04 15:55:00,50.19,50.22,50.14,50.2,1049409.0,45.5632,45.5904,45.5178,45.5723,1049409.0
2022-01-05 09:30:00,50.55,51.12,50.26,51.07,431910.0,45.89,46.4075,45.6267,46.3621,431910.0
2022-01-05 09:35:00,51.07,51.09,50.77,50.91,179525.0,46.3621,46.3802,46.0897,46.2168,179525.0
2022-01-05 09:40:00,50.89,51.16,50.87,51.1,186152.0,46.1987,46.4438,46.1805,46.3893,186152.0
2022-01-05 09:45:00,51.09,51.12,50.95,50.96,180714.0,46.3802,46.4075,46.2531,46.2622,180714.0
2022-01-05 09:50:00,50.94,51.08,50.92,50.99,116594.0,46.2441,46.3711,46.2259,46.2894,116594.0
2022-01-05 09:55:00,51.0,51.09,50.97,51.07,101149.0,46.2985,46.3802,46.2713,46.3621,101149.0
2022-01-05 10:00:00,51.07,51.13,50.9,50.9,184968.0,46.3621,46.4165,46.2077,46.2077,184968.0
2022-01-05 10:05:00,50.9,50.94,50.71,50.73,102113.0,46.2077,46.2441,46.0353,46.0534,102113.0
2022-01-05 10:10:00,50.74,50.88,50.71,50.85,204952.0,46.0625,46.1896,46.0353,46.1624,204952.0
2022-01-05 10:15:00,50.85,50.95,50.85,50.9,125287.0,46.1624,46.2531,46.1624,46.2077,125287.0
2022-01-05 10:20:00,50.9,50.94,50.84,50.92,134265.0,46.2077,46.2441,46.1533,46.2259,134265.0
2022-01-05 10:25:00,50.92,50.94,50.84,50.93,130579.0,46.2259,46.2441,46.1533,46.235,130579.0
2022-01-05 10:30:00,50.92,50.93,50.8,50.8,120626.0,46.2259,46.235,46.117,46.117,120626.0
2022-01-05 10:35:00,50.8,50.93,50.76,50.88,218066.0,46.117,46.235,46.0806,46.1896,218066.0
2022-01-05 10:40:00,50.88,50.94,50.82,50.91,179508.0,46.1896,46.2441,46.1351,46.2168,179508.0
2022-01-05 10:45:00,50.91,50.98,50.88,50.94,152706.0,46.2168,46.2804,46.1896,46.2441,152706.0
2022-01-05 10:50:00,50.95,51.11,50.89,50.98,197738.0,46.2531,46.3984,46.1987,46.2804,197738.0
2022-01-05 10:55:00,50.98,51.01,50.93,50.99,83662.0,46.2804,46.3076,46.235,46.2894,83662.0
2022-01-05 11:00:00,50.99,51.03,50.95,50.98,117271.0,46.2894,46.3258,46.2531,46.2804,117271.0
2022-01-05 11:05:00,50.98,50.98,50.9,50.96,145835.0,46.2804,46.2804,46.2077,46.2622,145835.0
2022-01-05 11:10:00,50.96,50.97,50.91,50.96,98625.0,46.2622,46.2713,46.2168,46.2622,98625.0
2022-01-05 11:15:00,50.96,51.0,50.92,51.0,125711.0,46.2622,46.2985,46.2259,46.2985,125711.0
2022-01-05 11:20:00,50.99,51.07,50.98,51.0,240802.0,46.2894,46.3621,46.2804,46.2985,240802.0
2022-01-05 11:25:00,51.01,51.07,51.0,51.05,96178.0,46.3076,46.3621,46.2985,46.3439,96178.0
2022-01-05 11:30:00,51.05,51.1,51.02,51.04,133444.0,46.3439,46.3893,46.3167,46.3348,133444.0
2022-01-05 11:35:00,51.04,51.08,51.02,51.08,130246.0,46.3348,46.3711,46.3167,46.3711,130246.0
2022-01-05 11:40:00,51.08,51.08,51.0,51.01,110276.0,46.3711,46.3711,46.2985,46.3076,110276.0
2022-01-05 11:45:00,51.01,51.01,50.88,50.91,113388.0,46.3076,46.3076,46.1896,46.2168,113388.0
2022-01-05 11:50:00,50.91,50.92,50.82,50.82,139674.0,46.2168,46.2259,46.1351,46.1351,139674.0
2022-01-05 11:55:00,50.82,50.93,50.8,50.9,169338.0,46.1351,46.235,46.117,46.2077,169338.0
2022-01-05 12:00:00,50.89,51.07,50.89,51.05,94233.0,46.1987,46.3621,46.1987,46.3439,94233.0
2022-01-05 12:05:00,51.04,51.04,51.01,51.04,63103.0,46.3348,46.3348,46.3076,46.3348,63103.0
2022-01-05 12:10:00,51.04,51.11,51.03,51.11,57447.0,46.3348,46.3984,46.3258,46.3984,57447.0
2022-01-05 12:15:00,51.12,51.15,51.1,51.15,70567.0,46.4075,46.4347,46.3893,46.4347,70567.0
2022-01-05 12:20:00,51.15,51.17,51.1,51.15,85815.0,46.4347,46.4529,46.3893,46.4347,85815.0
2022-01-05 12:25:00,51.15,51.2,51.14,51.19,66946.0,46.4347,46.4801,46.4256,46.471,66946.0
2022-01-05 12:30:00,51.19,51.2,51.11,51.12,73041.0,46.471,46.4801,46.3984,46.4075,73041.0
2022-01-05 12:35:00,51.12,51.13,51.02,51.04,146800.0,46.4075,46.4165,46.3167,46.3348,146800.0
2022-01-05 12:40:00,51.03,51.07,50.98,51.03,198874.0,46.3258,46.3621,46.2804,46.3258,198874.0
2022-01-05 12:45:00,51.03,51.04,50.94,50.95,99192.0,46.3258,46.3348,46.2441,46.2531,99192.0
2022-01-05 12:50:00,50.95,50.99,50.92,50.98,76619.0,46.2531,46.2894,46.2259,46.2804,76619.0
2022-01-05 12:55:00,50.98,50.99,50.92,50.95,99135.0,46.2804,46.2894,46.2259,46.2531,99135.0
2022-01-05 13:00:00,50.94,50.96,50.91,50.95,113855.0,46.2441,46.2622,46.2168,46.2531,113855.0
2022-01-05 13:05:00,50.94,50.98,50.91,50.91,142567.0,46.2441,46.2804,46.2168,46.2168,142567.0
2022-01-05 13:10:00,50.92,50.95,50.89,50.95,98421.0,46.2259,46.2531,46.1987,46.2531,98421.0
2022-01-05 13:15:00,50.95,51.01,50.9,51.0,130577.0,46.2531,46.3076,46.2077,46.2985,130577.0
2022-01-05 13:20:00,51.0,51.04,50.99,51.0,120316.0,46.2985,46.3348,46.2894,46.2985,120316.0
2022-01-05 13:25:00,51.01,51.13,50.99,51.13,180942.0,46.3076,46.4165,46.2894,46.4165,180942.0
2022-01-05 13:30:00,51.13,51.14,51.08,51.11,152788.0,46.4165,46.4256,46.3711,46.3984,152788.0
2022-01-05 13:35:00,51.1,51.1,51.03,51.07,100966.0,46.3893,46.3893,46.3258,46.3621,100966.0
2022-01-05 13:40:00,51.07,51.09,51.04,51.05,64305.0,46.3621,46.3802,46.3348,46.3439,64305.0
2022-01-05 13:45:00,51.04,51.08,51.03,51.05,80723.0,46.3348,46.3711,46.3258,46.3439,80723.0
2022-01-05 13:50:00,51.05,51.07,51.04,51.05,82523.0,46.3439,46.3621,46.3348,46.3439,82523.0
2022-01-05 13:55:00,51.05,51.06,50.99,51.02,71098.0,46.3439,46.353,46.2894,46.3167,71098.0
2022-01-05 14:00:00,51.02,51.11,50.98,51.0,186699.0,46.3167,46.3984,46.2804,46.2985,186699.0
2022-01-05 14:05:00,51.0,51.01,50.89,50.89,142435.0,46.2985,46.3076,46.1987,46.1987,142435.0
2022-01-05 14:10:00,50.89,50.9,50.75,50.8,91566.0,46.1987,46.2077,46.0716,46.117,91566.0
2022-01-05 14:15:00,50.8,50.83,50.71,50.73,101052.0,46.117,46.1442,46.0353,46.0534,101052.0
2022-01-05 14:20:00,50.73,50.76,50.7,50.72,62219.0,46.0534,46.0806,46.0262,46.0443,62219.0
2022-01-05 14:25:00,50.72,50.77,50.7,50.71,126004.0,46.0443,46.0897,46.0262,46.0353,126004.0
2022-01-05 14:30:00,50.71,50.74,50.69,50.7,112541.0,46.0353,46.0625,46.0171,46.0262,112541.0
2022-01-05 14:35:00,50.7,50.74,50.67,50.73,116057.0,46.0262,46.0625,45.9989,46.0534,116057.0
2022-01-05 14:40:00,50.73,50.73,50.47,50.48,183199.0,46.0534,46.0534,45.8174,45.8265,183199.0
2022-01-05 14:45:00,50.48,50.5,50.42,50.49,189379.0,45.8265,45.8446,45.772,45.8355,189379.0
2022-01-05 14:50:00,50.48,50.52,50.45,50.48,85262.0,45.8265,45.8628,45.7992,45.8265,85262.0
2022-01-05 14:55:00,50.49,50.51,50.45,50.51,85126.0,45.8355,45.8537,45.7992,45.8537,85126.0
2022-01-05 15:00:00,50.5,50.59,50.46,50.55,92686.0,45.8446,45.9263,45.8083,45.89,92686.0
2022-01-05 15:05:00,50.55,50.6,50.52,50.57,94305.0,45.89,45.9354,45.8628,45.9082,94305.0
2022-01-05 15:10:00,50.57,50.59,50.49,50.5,112045.0,45.9082,45.9263,45.8355,45.8446,112045.0
2022-01-05 15:15:00,50.5,50.52,50.44,50.47,172156.0,45.8446,45.8628,45.7901,45.8174,172156.0
2022-01-05 15:20:00,50.48,50.5,50.44,50.47,176456.0,45.8265,45.8446,45.7901,45.8174,176456.0
2022-01-05 15:25:00,50.47,50.58,50.47,50.52,232054.0,45.8174,45.9172,45.8174,45.8628,232054.0
2022-01-05 15:30:00,50.52,50.54,50.49,50.5,176404.0,45.8628,45.8809,45.8355,45.8446,176404.0
2022-01-05 15:35:00,50.5,50.53,50.48,50.5,248304.0,45.8446,45.8719,45.8265,45.8446,248304.0
2022-01-05 15:40:00,50.49,50.53,50.46,50.5,392172.0,45.8355,45.8719,45.8083,45.8446,392172.0
2022-01-05 15:45:00,50.5,50.51,50.45,50.49,368930.0,45.8446,45.8537,45.7992,45.8355,368930.0
2022-01-05 15:50:00,50.49,50.5,50.25,50.29,686172.0,45.8355,45.8446,45.6177,45.654,686172.0
2022-01-05 15:55:00,50.29,50.29,50.15,50.23,1370675.0,45.654,45.654,45.5269,45.5995,1370675.0
2022-01-06 09:30:00,50.43,50.67,50.31,50.48,477315.0,45.7811,45.9989,45.6721,45.8265,477315.0
2022-01-06 09:35:00,50.5,50.54,50.33,50.51,226661.0,45.8446,45.8809,45.6903,45.8537,226661.0
2022-01-06 09:40:00,50.49,50.54,50.38,50.44,227402.0,45.8355,45.8809,45.7357,45.7901,227402.0
2022-01-06 09:45:00,50.43,50.44,50.23,50.44,178895.0,45.7811,45.7901,45.5995,45.7901,178895.0
2022-01-06 09:50:00,50.44,50.48,50.32,50.37,164679.0,45.7901,45.8265,45.6812,45.7266,164679.0
2022-01-06 09:55:00,50.37,50.48,50.3,50.33,227975.0,45.7266,45.8265,45.6631,45.6903,227975.0
2022-01-06 10:00:00,50.32,50.43,50.25,50.32,175341.0,45.6812,45.7811,45.6177,45.6812,175341.0
2022-01-06 10:05:00,50.32,50.37,50.23,50.26,239324.0,45.6812,45.7266,45.5995,45.6267,239324.0
2022-01-06 10:10:00,50.27,50.48,50.22,50.38,181820.0,45.6358,45.8265,45.5904,45.7357,181820.0
2022-01-06 10:15:00,50.37,50.39,50.18,50.25,167601.0,45.7266,45.7448,45.5541,45.6177,167601.0
2022-01-06 10:20:00,50.26,50.49,50.24,50.45,120095.0,45.6267,45.8355,45.6086,45.7992,120095.0
2022-01-06 10:25:00,50.44,50.49,50.37,50.45,144008.0,45.7901,45.8355,45.7266,45.7992,144008.0
2022-01-06 10:30:00,50.45,50.64,50.45,50.61,122833.0,45.7992,45.9717,45.7992,45.9445,122833.0
2022-01-06 10:35:00,50.6,50.71,50.56,50.62,153828.0,45.9354,46.0353,45.8991,45.9536,153828.0
2022-01-06 10:40:00,50.62,50.71,50.58,50.71,144363.0,45.9536,46.0353,45.9172,46.0353,144363.0
2022-01-06 10:45:00,50.71,50.84,50.67,50.81,159005.0,46.0353,46.1533,45.9989,46.126,159005.0
2022-01-06 10:50:00,50.81,50.86,50.71,50.85,126395.0,46.126,46.1714,46.0353,46.1624,126395.0
2022-01-06 10:55:00,50.85,50.89,50.76,50.77,213418.0,46.1624,46.1987,46.0806,46.0897,213418.0
2022-01-06 11:00:00,50.76,50.77,50.59,50.68,185624.0,46.0806,46.0897,45.9263,46.008,185624.0
2022-01-06 11:05:00,50.68,50.78,50.63,50.73,79436.0,46.008,46.0988,45.9626,46.0534,79436.0
2022-01-06 11:10:00,50.73,50.76,50.66,50.75,155690.0,46.0534,46.0806,45.9899,46.0716,155690.0
2022-01-06 11:15:00,50.75,50.79,50.7,50.73,207955.0,46.0716,46.1079,46.0262,46.0534,207955.0
2022-01-06 11:20:00,50.73,50.8,50.68,50.78,88042.0,46.0534,46.117,46.008,46.0988,88042.0
2022-01-06 11:25:00,50.78,50.8,50.72,50.73,119891.0,46.0988,46.117,46.0443,46.0534,119891.0
2022-01-06 11:30:00,50.73,50.75,50.6,50.61,103947.0,46.0534,46.0716,45.9354,45.9445,103947.0
2022-01-06 11:35:00,50.62,50.62,50.52,50.54,83294.0,45.9536,45.9536,45.8628,45.8809,83294.0
2022-01-06 11:40:00,50.55,50.58,50.46,50.49,164916.0,45.89,45.9172,45.8083,45.8355,164916.0
2022-01-06 11:45:00,50.49,50.62,50.47,50.62,161487.0,45.8355,45.9536,45.8174,45.9536,161487.0
2022-01-06 11:50:00,50.62,50.69,50.59,50.68,83243.0,45.9536,46.0171,45.9263,46.008,83243.0
2022-01-06 11:55:00,50.69,50.73,50.67,50.7,187581.0,46.0171,46.0534,45.9989,46.0262,187581.0
2022-01-06 12:00:00,50.68,50.68,50.56,50.57,120886.0,46.008,46.008,45.8991,45.9082,120886.0
2022-01-06 12:05:00,50.56,50.58,50.49,50.56,134297.0,45.8991,45.9172,45.8355,45.8991,134297.0
2022-01-06 12:10:00,50.56,50.6,50.54,50.58,82267.0,45.8991,45.9354,45.8809,45.9172,82267.0
2022-01-06 12:15:00,50.58,50.61,50.53,50.57,96999.0,45.9172,45.9445,45.8719,45.9082,96999.0
2022-01-06 12:20:00,50.57,50.64,50.55,50.63,86796.0,45.9082,45.9717,45.89,45.9626,86796.0
2022-01-06 12:25:00,50.63,50.7,50.62,50.69,66600.0,45.9626,46.0262,45.9536,46.0171,66600.0
2022-01-06 12:30:00,50.69,50.72,50.65,50.69,156939.0,46.0171,46.0443,45.9808,46.0171,156939.0
2022-01-06 12:35:00,50.69,50.72,50.65,50.72,171377.0,46.0171,46.0443,45.9808,46.0443,171377.0
2022-01-06 12:40:00,50.71,50.78,50.69,50.77,82193.0,46.0353,46.0988,46.0171,46.0897,82193.0
2022-01-06 12:45:00,50.77,50.79,50.73,50.75,88387.0,46.0897,46.1079,46.0534,46.0716,88387.0
2022-01-06 12:50:00,50.74,50.78,50.71,50.73,63394.0,46.0625,46.0988,46.0353,46.0534,63394.0
2022-01-06 12:55:00,50.73,50.84,50.73,50.8,116818.0,46.0534,46.1533,46.0534,46.117,116818.0
2022-01-06 13:00:00,50.81,50.86,50.79,50.86,157567.0,46.126,46.1714,46.1079,46.1714,157567.0
2022-01-06 13:05:00,50.86,50.87,50.81,50.87,83535.0,46.1714,46.1805,46.126,46.1805,83535.0
2022-01-06 13:10:00,50.87,50.92,50.84,50.9,259116.0,46.1805,46.2259,46.1533,46.2077,259116.0
2022-01-06 13:15:00,50.89,50.9,50.82,50.88,108535.0,46.1987,46.2077,46.1351,46.1896,108535.0
2022-01-06 13:20:00,50.88,50.88,50.74,50.77,122825.0,46.1896,46.1896,46.0625,46.0897,122825.0
2022-01-06 13:25:00,50.77,50.82,50.74,50.81,130413.0,46.0897,46.1351,46.0625,46.126,130413.0
2022-01-06 13:30:00,50.81,50.85,50.81,50.85,96693.0,46.126,46.1624,46.126,46.1624,96693.0
2022-01-06 13:35:00,50.85,50.9,50.84,50.85,100851.0,46.1624,46.2077,46.1533,46.1624,100851.0
2022-01-06 13:40:00,50.85,50.91,50.83,50.91,98187.0,46.1624,46.2168,46.1442,46.2168,98187.0
2022-01-06 13:45:00,50.9,50.94,50.87,50.94,172058.0,46.2077,46.2441,46.1805,46.2441,172058.0
2022-01-06 13:50:00,50.93,50.98,50.9,50.96,174076.0,46.235,46.2804,46.2077,46.2622,174076.0
2022-01-06 13:55:00,50.95,50.98,50.92,50.93,136310.0,46.2531,46.2804,46.2259,46.235,136310.0
2022-01-06 14:00:00,50.92,50.94,50.79,50.82,157845.0,46.2259,46.2441,46.1079,46.1351,157845.0
2022-01-06 14:05:00,50.83,50.88,50.79,50.87,89443.0,46.1442,46.1896,46.1079,46.1805,89443.0
2022-01-06 14:10:00,50.87,50.91,50.82,50.85,126122.0,46.1805,46.2168,46.1351,46.1624,126122.0
2022-01-06 14:15:00,50.84,50.88,50.83,50.86,76739.0,46.1533,46.1896,46.1442,46.1714,76739.0
2022-01-06 14:20:00,50.86,50.92,50.85,50.9,117564.0,46.1714,46.2259,46.1624,46.2077,117564.0
2022-01-06 14:25:00,50.89,50.89,50.81,50.84,94821.0,46.1987,46.1987,46.126,46.1533,94821.0
2022-01-06 14:30:00,50.84,50.84,50.75,50.76,89023.0,46.1533,46.1533,46.0716,46.0806,89023.0
2022-01-06 14:35:00,50.76,50.77,50.69,50.76,88223.0,46.0806,46.0897,46.0171,46.0806,88223.0
2022-01-06 14:40:00,50.77,50.77,50.73,50.76,68995.0,46.0897,46.0897,46.0534,46.0806,68995.0
2022-01-06 14:45:00,50.77,50.78,50.64,50.66,110650.0,46.0897,46.0988,45.9717,45.9899,110650.0
2022-01-06 14:50:00,50.66,50.69,50.65,50.69,79834.0,45.9899,46.0171,45.9808,46.0171,79834.0
2022-01-06 14:55:00,50.69,50.71,50.66,50.71,124868.0,46.0171,46.0353,45.9899,46.0353,124868.0
2022-01-06 15:00:00,50.71,50.82,50.7,50.82,112061.0,46.0353,46.1351,46.0262,46.1351,112061.0
2022-01-06 15:05:00,50.81,50.82,50.74,50.77,161757.0,46.126,46.1351,46.0625,46.0897,161757.0
2022-01-06 15:10:00,50.76,50.77,50.66,50.67,169258.0,46.0806,46.0897,45.9899,45.9989,169258.0
2022-01-06 15:15:00,50.66,50.69,50.62,50.68,105590.0,45.9899,46.0171,45.9536,46.008,105590.0
2022-01-06 15:20:00,50.68,50.72,50.65,50.7,169564.0,46.008,46.0443,45.9808,46.0262,169564.0
2022-01-06 15:25:00,50.71,50.75,50.69,50.74,177957.0,46.0353,46.0716,46.0171,46.0625,177957.0
2022-01-06 15:30:00,50.74,50.78,50.69,50.7,306943.0,46.0625,46.0988,46.0171,46.0262,306943.0
2022-01-06 15:35:00,50.69,50.7,50.63,50.65,164968.0,46.0171,46.0262,45.9626,45.9808,164968.0
2022-01-06 15:40:00,50.65,50.65,50.49,50.51,216069.0,45.9808,45.9808,45.8355,45.8537,216069.0
2022-01-06 15:45:00,50.51,50.54,50.46,50.48,315273.0,45.8537,45.8809,45.8083,45.8265,315273.0
2022-01-06 15:50:00,50.48,50.5,50.44,50.46,534935.0,45.8265,45.8446,45.7901,45.8083,534935.0
2022-01-06 15:55:00,50.47,50.54,50.43,50.51,948505.0,45.8174,45.8809,45.7811,45.8537,948505.0
2022-01-07 09:30:00,50.35,50.46,50.17,50.43,454077.0,45.7084,45.8083,45.545,45.7811,454077.0
2022-01-07 09:35:00,50.43,50.59,50.31,50.53,362528.0,45.7811,45.9263,45.6721,45.8719,362528.0
2022-01-07 09:40:00,50.53,50.56,50.38,50.47,204278.0,45.8719,45.8991,45.7357,45.8174,204278.0
2022-01-07 09:45:00,50.47,50.49,50.32,50.4,170605.0,45.8174,45.8355,45.6812,45.7538,170605.0
2022-01-07 09:50:00,50.39,50.46,50.32,50.34,251531.0,45.7448,45.8083,45.6812,45.6994,251531.0
2022-01-07 09:55:00,50.34,50.4,50.13,50.14,237718.0,45.6994,45.7538,45.5087,45.5178,237718.0
2022-01-07 10:00:00,50.14,50.14,49.97,50.06,225606.0,45.5178,45.5178,45.3635,45.4452,225606.0
2022-01-07 10:05:00,50.06,50.27,50.03,50.27,197821.0,45.4452,45.6358,45.4179,45.6358,197821.0
2022-01-07 10:10:00,50.26,50.44,50.21,50.4,123814.0,45.6267,45.7901,45.5814,45.7538,123814.0
2022-01-07 10:15:00,50.39,50.42,50.3,50.34,230198.0,45.7448,45.772,45.6631,45.6994,230198.0
2022-01-07 10:20:00,50.33,50.4,50.29,50.39,138307.0,45.6903,45.7538,45.654,45.7448,138307.0
2022-01-07 10:25:00,50.38,50.56,50.36,50.49,209718.0,45.7357,45.8991,45.7175,45.8355,209718.0
2022-01-07 10:30:00,50.48,50.5,50.31,50.35,168904.0,45.8265,45.8446,45.6721,45.7084,168904.0
2022-01-07 10:35:00,50.35,50.42,50.33,50.37,105068.0,45.7084,45.772,45.6903,45.7266,105068.0
2022-01-07 10:40:00,50.37,50.4,50.25,50.3,170633.0,45.7266,45.7538,45.6177,45.6631,170633.0
2022-01-07 10:45:00,50.29,50.35,50.22,50.32,123516.0,45.654,45.7084,45.5904,45.6812,123516.0
2022-01-07 10:50:00,50.31,50.38,50.24,50.37,149402.0,45.6721,45.7357,45.6086,45.7266,149402.0
2022-01-07 10:55:00,50.36,50.39,50.29,50.35,103893.0,45.7175,45.7448,45.654,45.7084,103893.0
2022-01-07 11:00:00,50.35,50.36,50.26,50.29,131019.0,45.7084,45.7175,45.6267,45.654,131019.0
2022-01-07 11:05:00,50.29,50.35,50.23,50.24,101217.0,45.654,45.7084,45.5995,45.6086,101217.0
2022-01-07 11:10:00,50.23,50.28,50.21,50.22,163784.0,45.5995,45.6449,45.5814,45.5904,163784.0
2022-01-07 11:15:00,50.22,50.27,50.19,50.25,147782.0,45.5904,45.6358,45.5632,45.6177,147782.0
2022-01-07 11:20:00,50.26,50.27,50.17,50.21,178604.0,45.6267,45.6358,45.545,45.5814,178604.0
2022-01-07 11:25:00,50.2,50.22,50.14,50.22,99865.0,45.5723,45.5904,45.5178,45.5904,99865.0
2022-01-07 11:30:00,50.21,50.21,50.11,50.12,111205.0,45.5814,45.5814,45.4906,45.4996,111205.0
2022-01-07 11:35:00,50.12,50.2,50.08,50.14,173140.0,45.4996,45.5723,45.4633,45.5178,173140.0
2022-01-07 11:40:00,50.16,50.22,50.14,50.18,101406.0,45.536,45.5904,45.5178,45.5541,101406.0
2022-01-07 11:45:00,50.18,50.32,50.17,50.32,77023.0,45.5541,45.6812,45.545,45.6812,77023.0
2022-01-07 11:50:00,50.32,50.45,50.32,50.45,168899.0,45.6812,45.7992,45.6812,45.7992,168899.0
2022-01-07 11:55:00,50.45,50.49,50.41,50.48,207626.0,45.7992,45.8355,45.7629,45.8265,207626.0
2022-01-07 12:00:00,50.47,50.53,50.43,50.52,76922.0,45.8174,45.8719,45.7811,45.8628,76922.0
2022-01-07 12:05:00,50.51,50.51,50.45,50.47,113291.0,45.8537,45.8537,45.7992,45.8174,113291.0
2022-01-07 12:10:00,50.47,50.51,50.43,50.45,135385.0,45.8174,45.8537,45.7811,45.7992,135385.0
2022-01-07 12:15:00,50.44,50.5,50.44,50.45,123761.0,45.7901,45.8446,45.7901,45.7992,123761.0
2022-01-07 12:20:00,50.46,50.47,50.41,50.43,96755.0,45.8083,45.8174,45.7629,45.7811,96755.0
2022-01-07 12:25:00,50.42,50.44,50.38,50.42,139262.0,45.772,45.7901,45.7357,45.772,139262.0
2022-01-07 12:30:00,50.41,50.46,50.41,50.44,112752.0,45.7629,45.8083,45.7629,45.7901,112752.0
2022-01-07 12:35:00,50.45,50.49,50.4,50.44,103726.0,45.7992,45.8355,45.7538,45.7901,103726.0
2022-01-07 12:40:00,50.44,50.45,50.41,50.41,62779.0,45.7901,45.7992,45.7629,45.7629,62779.0
2022-01-07 12:45:00,50.41,50.43,50.39,50.4,65969.0,45.7629,45.7811,45.7448,45.7538,65969.0
2022-01-07 12:50:00,50.39,50.4,50.34,50.39,64107.0,45.7448,45.7538,45.6994,45.7448,64107.0
2022-01-07 12:55:00,50.38,50.39,50.32,50.33,103200.0,45.7357,45.7448,45.6812,45.6903,103200.0
2022-01-07 13:00:00,50.32,50.35,50.29,50.34,75274.0,45.6812,45.7084,45.654,45.6994,75274.0
2022-01-07 13:05:00,50.34,50.36,50.33,50.36,68169.0,45.6994,45.7175,45.6903,45.7175,68169.0
2022-01-07 13:10:00,50.36,50.37,50.32,50.34,62285.0,45.7175,45.7266,45.6812,45.6994,62285.0
2022-01-07 13:15:00,50.34,50.35,50.29,50.34,87206.0,45.6994,45.7084,45.654,45.6994,87206.0
2022-01-07 13:20:00,50.34,50.34,50.29,50.3,72492.0,45.6994,45.6994,45.654,45.6631,72492.0
2022-01-07 13:25:00,50.3,50.35,50.3,50.34,74778.0,45.6631,45.7084,45.6631,45.6994,74778.0
2022-01-07 13:30:00,50.34,50.35,50.3,50.34,102757.0,45.6994,45.7084,45.6631,45.6994,102757.0
2022-01-07 13:35:00,50.34,50.4,50.34,50.37,63292.0,45.6994,45.7538,45.6994,45.7266,63292.0
2022-01-07 13:40:00,50.36,50.4,50.33,50.4,59291.0,45.7175,45.7538,45.6903,45.7538,59291.0
2022-01-07 13:45:00,50.4,50.4,50.35,50.38,54841.0,45.7538,45.7538,45.7084,45.7357,54841.0
2022-01-07 13:50:00,50.38,50.38,50.28,50.29,112649.0,45.7357,45.7357,45.6449,45.654,112649.0
2022-01-07 13:55:00,50.29,50.38,50.28,50.38,86918.0,45.654,45.7357,45.6449,45.7357,86918.0
2022-01-07 14:00:00,50.37,50.41,50.36,50.38,125877.0,45.7266,45.7629,45.7175,45.7357,125877.0
2022-01-07 14:05:00,50.38,50.39,50.3,50.31,79548.0,45.7357,45.7448,45.6631,45.6721,79548.0
2022-01-07 14:10:00,50.31,50.4,50.3,50.38,141464.0,45.6721,45.7538,45.6631,45.7357,141464.0
2022-01-07 14:15:00,50.37,50.41,50.32,50.34,106900.0,45.7266,45.7629,45.6812,45.6994,106900.0
2022-01-07 14:20:00,50.33,50.35,50.27,50.29,50399.0,45.6903,45.7084,45.6358,45.654,50399.0
2022-01-07 14:25:00,50.28,50.3,50.24,50.24,88416.0,45.6449,45.6631,45.6086,45.6086,88416.0
2022-01-07 14:30:00,50.25,50.26,50.22,50.22,83920.0,45.6177,45.6267,45.5904,45.5904,83920.0
2022-01-07 14:35:00,50.23,50.27,50.18,50.27,115072.0,45.5995,45.6358,45.5541,45.6358,115072.0
2022-01-07 14:40:00,50.27,50.29,50.23,50.26,105281.0,45.6358,45.654,45.5995,45.6267,105281.0
2022-01-07 14:45:00,50.26,50.26,50.2,50.21,132186.0,45.6267,45.6267,45.5723,45.5814,132186.0
2022-01-07 14:50:00,50.21,50.22,50.17,50.18,71209.0,45.5814,45.5904,45.545,45.5541,71209.0
2022-01-07 14:55:00,50.17,50.21,50.16,50.18,68219.0,45.545,45.5814,45.536,45.5541,68219.0
2022-01-07 15:00:00,50.18,50.22,50.18,50.22,141913.0,45.5541,45.5904,45.5541,45.5904,141913.0
2022-01-07 15:05:00,50.22,50.26,50.17,50.18,106787.0,45.5904,45.6267,45.545,45.5541,106787.0
2022-01-07 15:10:00,50.18,50.18,50.05,50.09,107514.0,45.5541,45.5541,45.4361,45.4724,107514.0
2022-01-07 15:15:00,50.08,50.13,50.06,50.12,93214.0,45.4633,45.5087,45.4452,45.4996,93214.0
2022-01-07 15:20:00,50.11,50.12,50.05,50.05,93050.0,45.4906,45.4996,45.4361,45.4361,93050.0
2022-01-07 15:25:00,50.05,50.07,50.02,50.07,176652.0,45.4361,45.4543,45.4089,45.4543,176652.0
2022-01-07 15:30:00,50.07,50.1,50.03,50.07,165773.0,45.4543,45.4815,45.4179,45.4543,165773.0
2022-01-07 15:35:00,50.06,50.1,50.05,50.08,161300.0,45.4452,45.4815,45.4361,45.4633,161300.0
2022-01-07 15:40:00,50.08,50.08,50.0,50.01,226894.0,45.4633,45.4633,45.3907,45.3998,226894.0
2022-01-07 15:45:00,50.02,50.1,49.97,50.04,335666.0,45.4089,45.4815,45.3635,45.427,335666.0
2022-01-07 15:50:00,50.04,50.1,50.0,50.07,459844.0,45.427,45.4815,45.3907,45.4543,459844.0
2022-01-07 15:55:00,50.07,50.13,50.02,50.05,963599.0,45.4543,45.5087,45.4089,45.4361,963599.0
2022-01-10 09:30:00,50.34,50.66,50.14,50.63,583690.0,45.6994,45.9899,45.5178,45.9626,583690.0
2022-01-10 09:35:00,50.65,50.69,50.5,50.62,250465.0,45.9808,46.0171,45.8446,45.9536,250465.0
2022-01-10 09:40:00,50.64,50.67,50.45,50.63,292736.0,45.9717,45.9989,45.7992,45.9626,292736.0
2022-01-10 09:45:00,50.63,50.92,50.62,50.8,344597.0,45.9626,46.2259,45.9536,46.117,344597.0
2022-01-10 09:50:00,50.8,50.82,50.47,50.48,216338.0,46.117,46.1351,45.8174,45.8265,216338.0
2022-01-10 09:55:00,50.49,50.6,50.47,50.52,194599.0,45.8355,45.9354,45.8174,45.8628,194599.0
2022-01-10 10:00:00,50.51,50.58,50.37,50.48,243175.0,45.8537,45.9172,45.7266,45.8265,243175.0
2022-01-10 10:05:00,50.48,50.59,50.43,50.48,212292.0,45.8265,45.9263,45.7811,45.8265,212292.0
2022-01-10 10:10:00,50.48,50.6,50.42,50.49,198659.0,45.8265,45.9354,45.772,45.8355,198659.0
2022-01-10 10:15:00,50.5,50.52,50.29,50.33,140850.0,45.8446,45.8628,45.654,45.6903,140850.0
2022-01-10 10:20:00,50.33,50.4,50.19,50.2,159174.0,45.6903,45.7538,45.5632,45.5723,159174.0
2022-01-10 10:25:00,50.2,50.2,50.02,50.05,172389.0,45.5723,45.5723,45.4089,45.4361,172389.0
2022-01-10 10:30:00,50.05,50.22,50.04,50.11,198104.0,45.4361,45.5904,45.427,45.4906,198104.0
2022-01-10 10:35:00,50.11,50.13,49.94,49.97,165503.0,45.4906,45.5087,45.3362,45.3635,165503.0
2022-01-10 10:40:00,49.97,50.01,49.86,49.93,162802.0,45.3635,45.3998,45.2636,45.3272,162802.0
2022-01-10 10:45:00,49.93,50.08,49.91,50.08,309111.0,45.3272,45.4633,45.309,45.4633,309111.0
2022-01-10 10:50:00,50.08,50.16,50.04,50.12,300179.0,45.4633,45.536,45.427,45.4996,300179.0
2022-01-10 10:55:00,50.12,50.18,50.05,50.12,182938.0,45.4996,45.5541,45.4361,45.4996,182938.0
2022-01-10 11:00:00,50.12,50.16,50.1,50.15,121159.0,45.4996,45.536,45.4815,45.5269,121159.0
2022-01-10 11:05:00,50.15,50.19,50.1,50.16,110962.0,45.5269,45.5632,45.4815,45.536,110962.0
2022-01-10 11:10:00,50.15,50.25,50.12,50.12,258647.0,45.5269,45.6177,45.4996,45.4996,258647.0
2022-01-10 11:15:00,50.13,50.31,50.09,50.3,194158.0,45.5087,45.6721,45.4724,45.6631,194158.0
2022-01-10 11:20:00,50.3,50.46,50.3,50.45,170663.0,45.6631,45.8083,45.6631,45.7992,170663.0
2022-01-10 11:25:00,50.45,50.63,50.45,50.61,203622.0,45.7992,45.9626,45.7992,45.9445,203622.0
2022-01-10 11:30:00,50.6,50.62,50.42,50.44,228382.0,45.9354,45.9536,45.772,45.7901,228382.0
2022-01-10 11:35:00,50.44,50.5,50.36,50.49,212736.0,45.7901,45.8446,45.7175,45.8355,212736.0
2022-01-10 11:40:00,50.48,50.49,50.39,50.46,173591.0,45.8265,45.8355,45.7448,45.8083,173591.0
2022-01-10 11:45:00,50.47,50.52,50.43,50.52,118384.0,45.8174,45.8628,45.7811,45.8628,118384.0
2022-01-10 11:50:00,50.52,50.52,50.45,50.47,122847.0,45.8628,45.8628,45.7992,45.8174,122847.0
2022-01-10 11:55:00,50.48,50.56,50.45,50.55,132871.0,45.8265,45.8991,45.7992,45.89,132871.0
2022-01-10 12:00:00,50.54,50.54,50.47,50.51,70621.0,45.8809,45.8809,45.8174,45.8537,70621.0
2022-01-10 12:05:00,50.52,50.53,50.44,50.45,96352.0,45.8628,45.8719,45.7901,45.7992,96352.0
2022-01-10 12:10:00,50.45,50.57,50.44,50.55,149167.0,45.7992,45.9082,45.7901,45.89,149167.0
2022-01-10 12:15:00,50.55,50.56,50.44,50.45,150172.0,45.89,45.8991,45.7901,45.7992,150172.0
2022-01-10 12:20:00,50.45,50.49,50.42,50.48,209704.0,45.7992,45.8355,45.772,45.8265,209704.0
2022-01-10 12:25:00,50.48,50.55,50.45,50.46,174212.0,45.8265,45.89,45.7992,45.8083,174212.0
2022-01-10 12:30:00,50.46,50.48,50.41,50.47,190038.0,45.8083,45.8265,45.7629,45.8174,190038.0
2022-01-10 12:35:00,50.47,50.52,50.45,50.5,177067.0,45.8174,45.8628,45.7992,45.8446,177067.0
2022-01-10 12:40:00,50.5,50.55,50.46,50.5,149355.0,45.8446,45.89,45.8083,45.8446,149355.0
2022-01-10 12:45:00,50.5,50.54,50.46,50.48,163432.0,45.8446,45.8809,45.8083,45.8265,163432.0
2022-01-10 12:50:00,50.48,50.58,50.46,50.55,144531.0,45.8265,45.9172,45.8083,45.89,144531.0
2022-01-10 12:55:00,50.55,50.58,50.47,50.5,717959.0,45.89,45.9172,45.8174,45.8446,717959.0
2022-01-10 13:00:00,50.51,50.58,50.44,50.45,149404.0,45.8537,45.9172,45.7901,45.7992,149404.0
2022-01-10 13:05:00,50.45,50.52,50.44,50.51,86321.0,45.7992,45.8628,45.7901,45.8537,86321.0
2022-01-10 13:10:00,50.51,50.53,50.46,50.47,89372.0,45.8537,45.8719,45.8083,45.8174,89372.0
2022-01-10 13:15:00,50.48,50.49,50.43,50.43,92861.0,45.8265,45.8355,45.7811,45.7811,92861.0
2022-01-10 13:20:00,50.44,50.55,50.41,50.51,134393.0,45.7901,45.89,45.7629,45.8537,134393.0
2022-01-10 13:25:00,50.51,50.54,50.45,50.51,95560.0,45.8537,45.8809,45.7992,45.8537,95560.0
2022-01-10 13:30:00,50.51,50.52,50.42,50.47,211669.0,45.8537,45.8628,45.772,45.8174,211669.0
2022-01-10 13:35:00,50.47,50.51,50.43,50.44,103005.0,45.8174,45.8537,45.7811,45.7901,103005.0
2022-01-10 13:40:00,50.44,50.53,50.42,50.46,134617.0,45.7901,45.8719,45.772,45.8083,134617.0
2022-01-10 13:45:00,50.46,50.5,50.43,50.47,115280.0,45.8083,45.8446,45.7811,45.8174,115280.0
2022-01-10 13:50:00,50.47,50.53,50.46,50.5,94690.0,45.8174,45.8719,45.8083,45.8446,94690.0
2022-01-10 13:55:00,50.5,50.53,50.45,50.48,101685.0,45.8446,45.8719,45.7992,45.8265,101685.0
2022-01-10 14:00:00,50.48,50.5,50.44,50.47,125061.0,45.8265,45.8446,45.7901,45.8174,125061.0
2022-01-10 14:05:00,50.48,50.51,50.47,50.51,113464.0,45.8265,45.8537,45.8174,45.8537,113464.0
2022-01-10 14:10:00,50.51,50.53,50.47,50.48,83720.0,45.8537,45.8719,45.8174,45.8265,83720.0
2022-01-10 14:15:00,50.48,50.51,50.42,50.43,101047.0,45.8265,45.8537,45.772,45.7811,101047.0
2022-01-10 14:20:00,50.42,50.46,50.4,50.4,188452.0,45.772,45.8083,45.7538,45.7538,188452.0
2022-01-10 14:25:00,50.39,50.43,50.37,50.39,144894.0,45.7448,45.7811,45.7266,45.7448,144894.0
2022-01-10 14:30:00,50.39,50.43,50.29,50.42,190658.0,45.7448,45.7811,45.654,45.772,190658.0
2022-01-10 14:35:00,50.42,50.45,50.39,50.44,182070.0,45.772,45.7992,45.7448,45.7901,182070.0
2022-01-10 14:40:00,50.44,50.53,50.41,50.43,171830.0,45.7901,45.8719,45.7629,45.7811,171830.0
2022-01-10 14:45:00,50.43,50.49,50.39,50.49,124376.0,45.7811,45.8355,45.7448,45.8355,124376.0
2022-01-10 14:50:00,50.49,50.5,50.36,50.38,100219.0,45.8355,45.8446,45.7175,45.7357,100219.0
2022-01-10 14:55:00,50.38,50.41,50.35,50.38,114362.0,45.7357,45.7629,45.7084,45.7357,114362.0
2022-01-10 15:00:00,50.38,50.43,50.38,50.4,129474.0,45.7357,45.7811,45.7357,45.7538,129474.0
2022-01-10 15:05:00,50.39,50.41,50.29,50.37,225228.0,45.7448,45.7629,45.654,45.7266,225228.0
2022-01-10 15:10:00,50.37,50.4,50.35,50.37,123257.0,45.7266,45.7538,45.7084,45.7266,123257.0
2022-01-10 15:15:00,50.36,50.38,50.31,50.34,181375.0,45.7175,45.7357,45.6721,45.6994,181375.0
2022-01-10 15:20:00,50.35,50.4,50.32,50.4,140809.0,45.7084,45.7538,45.6812,45.7538,140809.0
2022-01-10 15:25:00,50.4,50.46,50.39,50.41,164056.0,45.7538,45.8083,45.7448,45.7629,164056.0
2022-01-10 15:30:00,50.41,50.42,50.37,50.41,172863.0,45.7629,45.772,45.7266,45.7629,172863.0
2022-01-10 15:35:00,50.41,50.43,50.34,50.38,176955.0,45.7629,45.7811,45.6994,45.7357,176955.0
2022-01-10 15:40:00,50.38,50.46,50.38,50.46,336634.0,45.7357,45.8083,45.7357,45.8083,336634.0
2022-01-10 15:45:00,50.45,50.48,50.38,50.42,253427.0,45.7992,45.8265,45.7357,45.772,253427.0
2022-01-10 15:50:00,50.42,50.56,50.42,50.51,603910.0,45.772,45.8991,45.772,45.8537,603910.0
2022-01-10 15:55:00,50.51,50.54,50.45,50.53,997151.0,45.8537,45.8809,45.7992,45.8719,997151.0
2022-01-11 09:30:00,50.58,50.8,50.38,50.6,443739.0,45.9172,46.117,45.7357,45.9354,443739.0
2022-01-11 09:35:00,50.6,50.71,50.49,50.62,296466.0,45.9354,46.0353,45.8355,45.9536,296466.0
2022-01-11 09:40:00,50.63,51.02,50.62,50.89,387704.0,45.9626,46.3167,45.9536,46.1987,387704.0
2022-01-11 09:45:00,50.89,50.93,50.62,50.73,200305.0,46.1987,46.235,45.9536,46.0534,200305.0
2022-01-11 09:50:00,50.72,50.87,50.59,50.62,189245.0,46.0443,46.1805,45.9263,45.9536,189245.0
2022-01-11 09:55:00,50.6,50.61,50.4,50.59,155032.0,45.9354,45.9445,45.7538,45.9263,155032.0
2022-01-11 10:00:00,50.58,50.66,50.41,50.57,191528.0,45.9172,45.9899,45.7629,45.9082,191528.0
2022-01-11 10:05:00,50.57,50.68,50.51,50.6,156108.0,45.9082,46.008,45.8537,45.9354,156108.0
2022-01-11 10:10:00,50.61,50.68,50.57,50.59,138465.0,45.9445,46.008,45.9082,45.9263,138465.0
2022-01-11 10:15:00,50.59,50.64,50.49,50.62,139975.0,45.9263,45.9717,45.8355,45.9536,139975.0
2022-01-11 10:20:00,50.63,50.63,50.5,50.5,186813.0,45.9626,45.9626,45.8446,45.8446,186813.0
2022-01-11 10:25:00,50.51,50.6,50.36,50.39,185063.0,45.8537,45.9354,45.7175,45.7448,185063.0
2022-01-11 10:30:00,50.4,50.6,50.38,50.51,259816.0,45.7538,45.9354,45.7357,45.8537,259816.0
2022-01-11 10:35:00,50.51,50.55,50.45,50.48,78114.0,45.8537,45.89,45.7992,45.8265,78114.0
2022-01-11 10:40:00,50.49,50.51,50.41,50.43,136470.0,45.8355,45.8537,45.7629,45.7811,136470.0
2022-01-11 10:45:00,50.43,50.53,50.41,50.49,118678.0,45.7811,45.8719,45.7629,45.8355,118678.0
2022-01-11 10:50:00,50.49,50.56,50.45,50.55,94373.0,45.8355,45.8991,45.7992,45.89,94373.0
2022-01-11 10:55:00,50.55,50.67,50.54,50.59,177889.0,45.89,45.9989,45.8809,45.9263,177889.0
2022-01-11 11:00:00,50.6,50.66,50.53,50.63,137964.0,45.9354,45.9899,45.8719,45.9626,137964.0
2022-01-11 11:05:00,50.63,50.69,50.61,50.64,110492.0,45.9626,46.0171,45.9445,45.9717,110492.0
2022-01-11 11:10:00,50.64,50.69,50.56,50.64,392451.0,45.9717,46.0171,45.8991,45.9717,392451.0
2022-01-11 11:15:00,50.65,50.7,50.59,50.59,251482.0,45.9808,46.0262,45.9263,45.9263,251482.0
2022-01-11 11:20:00,50.59,50.62,50.52,50.58,122934.0,45.9263,45.9536,45.8628,45.9172,122934.0
2022-01-11 11:25:00,50.57,50.61,50.53,50.54,71007.0,45.9082,45.9445,45.8719,45.8809,71007.0
2022-01-11 11:30:00,50.55,50.59,50.54,50.57,76384.0,45.89,45.9263,45.8809,45.9082,76384.0
2022-01-11 11:35:00,50.56,50.67,50.54,50.66,155767.0,45.8991,45.9989,45.8809,45.9899,155767.0
2022-01-11 11:40:00,50.66,50.72,50.66,50.69,216633.0,45.9899,46.0443,45.9899,46.0171,216633.0
2022-01-11 11:45:00,50.69,50.71,50.65,50.69,155566.0,46.0171,46.0353,45.9808,46.0171,155566.0
2022-01-11 11:50:00,50.69,50.71,50.66,50.68,135001.0,46.0171,46.0353,45.9899,46.008,135001.0
2022-01-11 11:55:00,50.68,50.71,50.66,50.7,123634.0,46.008,46.0353,45.9899,46.0262,123634.0
2022-01-11 12:00:00,50.7,50.73,50.68,50.73,144248.0,46.0262,46.0534,46.008,46.0534,144248.0
2022-01-11 12:05:00,50.72,50.74,50.68,50.71,132406.0,46.0443,46.0625,46.008,46.0353,132406.0
2022-01-11 12:10:00,50.71,50.74,50.68,50.73,91618.0,46.0353,46.0625,46.008,46.0534,91618.0
2022-01-11 12:15:00,50.73,50.74,50.7,50.73,68635.0,46.0534,46.0625,46.0262,46.0534,68635.0
2022-01-11 12:20:00,50.73,50.74,50.68,50.73,212060.0,46.0534,46.0625,46.008,46.0534,212060.0
2022-01-11 12:25:00,50.74,50.77,50.7,50.72,174376.0,46.0625,46.0897,46.0262,46.0443,174376.0
2022-01-11 12:30:00,50.73,50.77,50.71,50.76,73635.0,46.0534,46.0897,46.0353,46.0806,73635.0
2022-01-11 12:35:00,50.77,50.79,50.75,50.78,116610.0,46.0897,46.1079,46.0716,46.0988,116610.0
2022-01-11 12:40:00,50.78,50.86,50.78,50.83,93939.0,46.0988,46.1714,46.0988,46.1442,93939.0
2022-01-11 12:45:00,50.84,50.85,50.79,50.81,65018.0,46.1533,46.1624,46.1079,46.126,65018.0
2022-01-11 12:50:00,50.82,50.88,50.82,50.86,92480.0,46.1351,46.1896,46.1351,46.1714,92480.0
2022-01-11 12:55:00,50.86,50.88,50.85,50.88,96908.0,46.1714,46.1896,46.1624,46.1896,96908.0
2022-01-11 13:00:00,50.87,50.87,50.8,50.8,67150.0,46.1805,46.1805,46.117,46.117,67150.0
2022-01-11 13:05:00,50.8,50.81,50.71,50.72,68589.0,46.117,46.126,46.0353,46.0443,68589.0
2022-01-11 13:10:00,50.72,50.79,50.7,50.77,148744.0,46.0443,46.1079,46.0262,46.0897,148744.0
2022-01-11 13:15:00,50.76,50.86,50.76,50.83,90674.0,46.0806,46.1714,46.0806,46.1442,90674.0
2022-01-11 13:20:00,50.84,50.89,50.82,50.88,79236.0,46.1533,46.1987,46.1351,46.1896,79236.0
2022-01-11 13:25:00,50.87,50.9,50.84,50.88,64981.0,46.1805,46.2077,46.1533,46.1896,64981.0
2022-01-11 13:30:00,50.88,50.94,50.86,50.91,54058.0,46.1896,46.2441,46.1714,46.2168,54058.0
2022-01-11 13:35:00,50.91,51.01,50.89,51.01,91233.0,46.2168,46.3076,46.1987,46.3076,91233.0
2022-01-11 13:40:00,51.01,51.13,51.0,51.11,299404.0,46.3076,46.4165,46.2985,46.3984,299404.0
2022-01-11 13:45:00,51.11,51.14,51.07,51.08,139868.0,46.3984,46.4256,46.3621,46.3711,139868.0
2022-01-11 13:50:00,51.08,51.13,51.07,51.1,82833.0,46.3711,46.4165,46.3621,46.3893,82833.0
2022-01-11 13:55:00,51.11,51.11,51.06,51.08,84948.0,46.3984,46.3984,46.353,46.3711,84948.0
2022-01-11 14:00:00,51.07,51.08,50.97,50.98,73255.0,46.3621,46.3711,46.2713,46.2804,73255.0
2022-01-11 14:05:00,50.99,51.01,50.95,50.96,96117.0,46.2894,46.3076,46.2531,46.2622,96117.0
2022-01-11 14:10:00,50.96,50.97,50.92,50.92,71642.0,46.2622,46.2713,46.2259,46.2259,71642.0
2022-01-11 14:15:00,50.93,50.99,50.9,50.98,67487.0,46.235,46.2894,46.2077,46.2804,67487.0
2022-01-11 14:20:00,50.98,51.01,50.97,50.99,58369.0,46.2804,46.3076,46.2713,46.2894,58369.0
2022-01-11 14:25:00,50.99,51.01,50.98,51.0,69792.0,46.2894,46.3076,46.2804,46.2985,69792.0
2022-01-11 14:30:00,51.0,51.01,50.96,50.98,59844.0,46.2985,46.3076,46.2622,46.2804,59844.0
2022-01-11 14:35:00,50.97,51.01,50.96,51.0,71164.0,46.2713,46.3076,46.2622,46.2985,71164.0
2022-01-11 14:40:00,50.99,51.01,50.98,51.0,87997.0,46.2894,46.3076,46.2804,46.2985,87997.0
2022-01-11 14:45:00,51.0,51.01,50.98,51.01,74462.0,46.2985,46.3076,46.2804,46.3076,74462.0
2022-01-11 14:50:00,51.01,51.08,50.98,51.07,120196.0,46.3076,46.3711,46.2804,46.3621,120196.0
2022-01-11 14:55:00,51.06,51.14,51.06,51.13,95240.0,46.353,46.4256,46.353,46.4165,95240.0
2022-01-11 15:00:00,51.13,51.17,51.11,51.13,103350.0,46.4165,46.4529,46.3984,46.4165,103350.0
2022-01-11 15:05:00,51.12,51.16,51.12,51.16,110827.0,46.4075,46.4438,46.4075,46.4438,110827.0
2022-01-11 15:10:00,51.16,51.17,51.13,51.17,127269.0,46.4438,46.4529,46.4165,46.4529,127269.0
2022-01-11 15:15:00,51.16,51.18,51.12,51.13,112577.0,46.4438,46.4619,46.4075,46.4165,112577.0
2022-01-11 15:20:00,51.13,51.14,51.07,51.13,123601.0,46.4165,46.4256,46.3621,46.4165,123601.0
2022-01-11 15:25:00,51.12,51.13,51.06,51.07,102860.0,46.4075,46.4165,46.353,46.3621,102860.0
2022-01-11 15:30:00,51.06,51.09,51.02,51.04,172072.0,46.353,46.3802,46.3167,46.3348,172072.0
2022-01-11 15:35:00,51.04,51.04,50.98,51.01,197714.0,46.3348,46.3348,46.2804,46.3076,197714.0
2022-01-11 15:40:00,51.01,51.05,50.98,51.0,187357.0,46.3076,46.3439,46.2804,46.2985,187357.0
2022-01-11 15:45:00,51.0,51.03,50.98,51.03,209154.0,46.2985,46.3258,46.2804,46.3258,209154.0
2022-01-11 15:50:00,51.03,51.09,50.94,51.08,638294.0,46.3258,46.3802,46.2441,46.3711,638294.0
2022-01-11 15:55:00,51.07,51.14,51.06,51.14,875146.0,46.3621,46.4256,46.353,46.4256,875146.0
2022-01-12 09:30:00,51.4,51.61,51.07,51.1,341280.0,46.6616,46.8523,46.3621,46.3893,341280.0
2022-01-12 09:35:00,51.09,51.1,50.88,50.99,164605.0,46.3802,46.3893,46.1896,46.2894,164605.0
2022-01-12 09:40:00,51.01,51.18,50.92,51.16,195989.0,46.3076,46.4619,46.2259,46.4438,195989.0
2022-01-12 09:45:00,51.16,51.34,51.14,51.33,204486.0,46.4438,46.6072,46.4256,46.5981,204486.0
2022-01-12 09:50:00,51.33,51.42,51.28,51.39,130038.0,46.5981,46.6798,46.5527,46.6526,130038.0
2022-01-12 09:55:00,51.39,51.4,51.27,51.33,216781.0,46.6526,46.6616,46.5436,46.5981,216781.0
2022-01-12 10:00:00,51.33,51.41,51.25,51.33,364997.0,46.5981,46.6707,46.5255,46.5981,364997.0
2022-01-12 10:05:00,51.33,51.34,51.27,51.34,183287.0,46.5981,46.6072,46.5436,46.6072,183287.0
2022-01-12 10:10:00,51.35,51.47,51.26,51.42,268261.0,46.6163,46.7252,46.5346,46.6798,268261.0
2022-01-12 10:15:00,51.43,51.61,51.42,51.58,292104.0,46.6889,46.8523,46.6798,46.8251,292104.0
2022-01-12 10:20:00,51.59,51.69,51.49,51.53,329783.0,46.8341,46.9249,46.7434,46.7797,329783.0
2022-01-12 10:25:00,51.53,51.57,51.34,51.35,147929.0,46.7797,46.816,46.6072,46.6163,147929.0
2022-01-12 10:30:00,51.35,51.36,51.12,51.16,124585.0,46.6163,46.6253,46.4075,46.4438,124585.0
2022-01-12 10:35:00,51.15,51.16,51.03,51.04,94389.0,46.4347,46.4438,46.3258,46.3348,94389.0
2022-01-12 10:40:00,51.04,51.09,50.94,51.03,122773.0,46.3348,46.3802,46.2441,46.3258,122773.0
2022-01-12 10:45:00,51.03,51.12,51.0,51.08,74737.0,46.3258,46.4075,46.2985,46.3711,74737.0
2022-01-12 10:50:00,51.08,51.19,51.05,51.17,137786.0,46.3711,46.471,46.3439,46.4529,137786.0
2022-01-12 10:55:00,51.17,51.24,51.14,51.23,99034.0,46.4529,46.5164,46.4256,46.5073,99034.0
2022-01-12 11:00:00,51.23,51.25,51.17,51.19,117813.0,46.5073,46.5255,46.4529,46.471,117813.0
2022-01-12 11:05:00,51.19,51.24,51.13,51.17,156133.0,46.471,46.5164,46.4165,46.4529,156133.0
2022-01-12 11:10:00,51.17,51.21,51.14,51.15,154895.0,46.4529,46.4892,46.4256,46.4347,154895.0
2022-01-12 11:15:00,51.14,51.21,51.12,51.18,106556.0,46.4256,46.4892,46.4075,46.4619,106556.0
2022-01-12 11:20:00,51.19,51.19,51.13,51.18,76958.0,46.471,46.471,46.4165,46.4619,76958.0
2022-01-12 11:25:00,51.18,51.29,51.17,51.25,101773.0,46.4619,46.5618,46.4529,46.5255,101773.0
2022-01-12 11:30:00,51.26,51.34,51.25,51.29,89732.0,46.5346,46.6072,46.5255,46.5618,89732.0
2022-01-12 11:35:00,51.29,51.38,51.29,51.38,91797.0,46.5618,46.6435,46.5618,46.6435,91797.0
2022-01-12 11:40:00,51.38,51.42,51.32,51.33,91620.0,46.6435,46.6798,46.589,46.5981,91620.0
2022-01-12 11:45:00,51.33,51.36,51.25,51.3,70417.0,46.5981,46.6253,46.5255,46.5709,70417.0
2022-01-12 11:50:00,51.3,51.34,51.29,51.32,38154.0,46.5709,46.6072,46.5618,46.589,38154.0
2022-01-12 11:55:00,51.32,51.38,51.29,51.38,69443.0,46.589,46.6435,46.5618,46.6435,69443.0
2022-01-12 12:00:00,51.38,51.38,51.3,51.32,57788.0,46.6435,46.6435,46.5709,46.589,57788.0
2022-01-12 12:05:00,51.31,51.32,51.21,51.27,65895.0,46.5799,46.589,46.4892,46.5436,65895.0
2022-01-12 12:10:00,51.28,51.28,51.22,51.26,50223.0,46.5527,46.5527,46.4982,46.5346,50223.0
2022-01-12 12:15:00,51.26,51.32,51.24,51.3,75746.0,46.5346,46.589,46.5164,46.5709,75746.0
2022-01-12 12:20:00,51.31,51.37,51.29,51.37,58926.0,46.5799,46.6344,46.5618,46.6344,58926.0
2022-01-12 12:25:00,51.37,51.41,51.25,51.26,85119.0,46.6344,46.6707,46.5255,46.5346,85119.0
2022-01-12 12:30:00,51.26,51.27,51.23,51.23,51143.0,46.5346,46.5436,46.5073,46.5073,51143.0
2022-01-12 12:35:00,51.23,51.3,51.22,51.23,54998.0,46.5073,46.5709,46.4982,46.5073,54998.0
2022-01-12 12:40:00,51.24,51.25,51.18,51.21,49577.0,46.5164,46.5255,46.4619,46.4892,49577.0
2022-01-12 12:45:00,51.21,51.21,51.17,51.21,61410.0,46.4892,46.4892,46.4529,46.4892,61410.0
2022-01-12 12:50:00,51.21,51.31,51.21,51.3,67255.0,46.4892,46.5799,46.4892,46.5709,67255.0
2022-01-12 12:55:00,51.29,51.32,51.25,51.28,64365.0,46.5618,46.589,46.5255,46.5527,64365.0
2022-01-12 13:00:00,51.27,51.31,51.2,51.21,112588.0,46.5436,46.5799,46.4801,46.4892,112588.0
2022-01-12 13:05:00,51.21,51.27,51.19,51.27,52655.0,46.4892,46.5436,46.471,46.5436,52655.0
2022-01-12 13:10:00,51.26,51.29,51.16,51.18,120525.0,46.5346,46.5618,46.4438,46.4619,120525.0
2022-01-12 13:15:00,51.17,51.18,51.12,51.18,115145.0,46.4529,46.4619,46.4075,46.4619,115145.0
2022-01-12 13:20:00,51.18,51.2,51.16,51.19,75918.0,46.4619,46.4801,46.4438,46.471,75918.0
2022-01-12 13:25:00,51.19,51.2,51.08,51.11,90385.0,46.471,46.4801,46.3711,46.3984,90385.0
2022-01-12 13:30:00,51.11,51.12,51.07,51.08,97655.0,46.3984,46.4075,46.3621,46.3711,97655.0
2022-01-12 13:35:00,51.07,51.09,51.05,51.07,91589.0,46.3621,46.3802,46.3439,46.3621,91589.0
2022-01-12 13:40:00,51.07,51.12,51.03,51.04,84806.0,46.3621,46.4075,46.3258,46.3348,84806.0
2022-01-12 13:45:00,51.04,51.13,51.02,51.08,104155.0,46.3348,46.4165,46.3167,46.3711,104155.0
2022-01-12 13:50:00,51.09,51.09,51.01,51.01,85458.0,46.3802,46.3802,46.3076,46.3076,85458.0
2022-01-12 13:55:00,51.01,51.06,51.01,51.03,59594.0,46.3076,46.353,46.3076,46.3258,59594.0
2022-01-12 14:00:00,51.02,51.04,50.95,50.99,103031.0,46.3167,46.3348,46.2531,46.2894,103031.0
2022-01-12 14:05:00,50.99,51.02,50.95,50.96,69361.0,46.2894,46.3167,46.2531,46.2622,69361.0
2022-01-12 14:10:00,50.96,51.03,50.96,51.02,70513.0,46.2622,46.3258,46.2622,46.3167,70513.0
2022-01-12 14:15:00,51.02,51.05,51.01,51.04,55012.0,46.3167,46.3439,46.3076,46.3348,55012.0
2022-01-12 14:20:00,51.04,51.05,51.0,51.03,58929.0,46.3348,46.3439,46.2985,46.3258,58929.0
2022-01-12 14:25:00,51.03,51.05,51.0,51.05,72114.0,46.3258,46.3439,46.2985,46.3439,72114.0
2022-01-12 14:30:00,51.05,51.05,50.94,50.95,60362.0,46.3439,46.3439,46.2441,46.2531,60362.0
2022-01-12 14:35:00,50.96,50.98,50.95,50.96,63501.0,46.2622,46.2804,46.2531,46.2622,63501.0
2022-01-12 14:40:00,50.96,50.97,50.91,50.94,68781.0,46.2622,46.2713,46.2168,46.2441,68781.0
2022-01-12 14:45:00,50.94,51.0,50.93,50.96,87596.0,46.2441,46.2985,46.235,46.2622,87596.0
2022-01-12 14:50:00,50.96,51.0,50.95,50.98,73489.0,46.2622,46.2985,46.2531,46.2804,73489.0
2022-01-12 14:55:00,50.98,51.01,50.95,50.96,76954.0,46.2804,46.3076,46.2531,46.2622,76954.0
2022-01-12 15:00:00,50.96,51.03,50.93,50.98,94510.0,46.2622,46.3258,46.235,46.2804,94510.0
2022-01-12 15:05:00,50.98,50.99,50.94,50.97,78033.0,46.2804,46.2894,46.2441,46.2713,78033.0
2022-01-12 15:10:00,50.97,50.99,50.94,50.98,79296.0,46.2713,46.2894,46.2441,46.2804,79296.0
2022-01-12 15:15:00,50.98,50.99,50.92,50.93,69580.0,46.2804,46.2894,46.2259,46.235,69580.0
2022-01-12 15:20:00,50.93,50.95,50.9,50.94,98604.0,46.235,46.2531,46.2077,46.2441,98604.0
2022-01-12 15:25:00,50.94,50.96,50.9,50.95,100149.0,46.2441,46.2622,46.2077,46.2531,100149.0
2022-01-12 15:30:00,50.95,50.98,50.9,50.92,93709.0,46.2531,46.2804,46.2077,46.2259,93709.0
2022-01-12 15:35:00,50.91,50.93,50.84,50.86,104409.0,46.2168,46.235,46.1533,46.1714,104409.0
2022-01-12 15:40:00,50.86,50.88,50.82,50.87,126181.0,46.1714,46.1896,46.1351,46.1805,126181.0
2022-01-12 15:45:00,50.87,50.93,50.82,50.87,250438.0,46.1805,46.235,46.1351,46.1805,250438.0
2022-01-12 15:50:00,50.87,50.97,50.85,50.96,281000.0,46.1805,46.2713,46.1624,46.2622,281000.0
2022-01-12 15:55:00,50.95,50.98,50.9,50.96,702465.0,46.2531,46.2804,46.2077,46.2622,702465.0
2022-01-13 09:30:00,50.79,50.92,50.25,50.46,530329.0,46.1079,46.2259,45.6177,45.8083,530329.0
2022-01-13 09:35:00,50.45,50.67,50.12,50.24,306192.0,45.7992,45.9989,45.4996,45.6086,306192.0
2022-01-13 09:40:00,50.23,50.47,50.14,50.3,229994.0,45.5995,45.8174,45.5178,45.6631,229994.0
2022-01-13 09:45:00,50.3,50.49,50.25,50.38,183762.0,45.6631,45.8355,45.6177,45.7357,183762.0
2022-01-13 09:50:00,50.37,50.37,50.19,50.28,121940.0,45.7266,45.7266,45.5632,45.6449,121940.0
2022-01-13 09:55:00,50.29,50.54,50.28,50.48,179261.0,45.654,45.8809,45.6449,45.8265,179261.0
2022-01-13 10:00:00,50.48,50.68,50.47,50.68,112542.0,45.8265,46.008,45.8174,46.008,112542.0
2022-01-13 10:05:00,50.68,50.69,50.48,50.48,161562.0,46.008,46.0171,45.8265,45.8265,161562.0
2022-01-13 10:10:00,50.48,50.5,50.42,50.5,223670.0,45.8265,45.8446,45.772,45.8446,223670.0
2022-01-13 10:15:00,50.5,50.57,50.43,50.55,207351.0,45.8446,45.9082,45.7811,45.89,207351.0
2022-01-13 10:20:00,50.55,50.74,50.54,50.68,116791.0,45.89,46.0625,45.8809,46.008,116791.0
2022-01-13 10:25:00,50.69,50.73,50.66,50.71,62035.0,46.0171,46.0534,45.9899,46.0353,62035.0
2022-01-13 10:30:00,50.72,50.8,50.65,50.73,326761.0,46.0443,46.117,45.9808,46.0534,326761.0
2022-01-13 10:35:00,50.73,50.82,50.72,50.8,92369.0,46.0534,46.1351,46.0443,46.117,92369.0
2022-01-13 10:40:00,50.8,50.9,50.75,50.86,112819.0,46.117,46.2077,46.0716,46.1714,112819.0
2022-01-13 10:45:00,50.86,51.04,50.85,51.04,76440.0,46.1714,46.3348,46.1624,46.3348,76440.0
2022-01-13 10:50:00,51.03,51.03,50.89,50.91,115783.0,46.3258,46.3258,46.1987,46.2168,115783.0
2022-01-13 10:55:00,50.91,51.06,50.91,51.04,92538.0,46.2168,46.353,46.2168,46.3348,92538.0
2022-01-13 11:00:00,51.04,51.18,51.04,51.14,148387.0,46.3348,46.4619,46.3348,46.4256,148387.0
2022-01-13 11:05:00,51.13,51.29,51.12,51.26,143078.0,46.4165,46.5618,46.4075,46.5346,143078.0
2022-01-13 11:10:00,51.27,51.27,51.13,51.18,108563.0,46.5436,46.5436,46.4165,46.4619,108563.0
2022-01-13 11:15:00,51.19,51.21,51.12,51.13,132116.0,46.471,46.4892,46.4075,46.4165,132116.0
2022-01-13 11:20:00,51.13,51.19,51.11,51.14,120864.0,46.4165,46.471,46.3984,46.4256,120864.0
2022-01-13 11:25:00,51.14,51.14,51.02,51.1,172252.0,46.4256,46.4256,46.3167,46.3893,172252.0
2022-01-13 11:30:00,51.09,51.16,51.06,51.07,150124.0,46.3802,46.4438,46.353,46.3621,150124.0
2022-01-13 11:35:00,51.07,51.17,51.07,51.13,56521.0,46.3621,46.4529,46.3621,46.4165,56521.0
2022-01-13 11:40:00,51.13,51.18,51.13,51.17,52735.0,46.4165,46.4619,46.4165,46.4529,52735.0
2022-01-13 11:45:00,51.18,51.28,51.17,51.26,94023.0,46.4619,46.5527,46.4529,46.5346,94023.0
2022-01-13 11:50:00,51.27,51.31,51.25,51.31,121871.0,46.5436,46.5799,46.5255,46.5799,121871.0
2022-01-13 11:55:00,51.31,51.35,51.31,51.34,117077.0,46.5799,46.6163,46.5799,46.6072,117077.0
2022-01-13 12:00:00,51.34,51.34,51.19,51.2,68465.0,46.6072,46.6072,46.471,46.4801,68465.0
2022-01-13 12:05:00,51.2,51.23,51.18,51.21,40385.0,46.4801,46.5073,46.4619,46.4892,40385.0
2022-01-13 12:10:00,51.22,51.23,51.19,51.22,52976.0,46.4982,46.5073,46.471,46.4982,52976.0
2022-01-13 12:15:00,51.23,51.23,51.08,51.14,111907.0,46.5073,46.5073,46.3711,46.4256,111907.0
2022-01-13 12:20:00,51.14,51.15,51.06,51.11,69545.0,46.4256,46.4347,46.353,46.3984,69545.0
2022-01-13 12:25:00,51.1,51.12,51.04,51.08,74884.0,46.3893,46.4075,46.3348,46.3711,74884.0
2022-01-13 12:30:00,51.07,51.16,51.02,51.12,97633.0,46.3621,46.4438,46.3167,46.4075,97633.0
2022-01-13 12:35:00,51.13,51.2,51.11,51.2,75077.0,46.4165,46.4801,46.3984,46.4801,75077.0
2022-01-13 12:40:00,51.2,51.25,51.18,51.23,79281.0,46.4801,46.5255,46.4619,46.5073,79281.0
2022-01-13 12:45:00,51.23,51.27,51.21,51.23,58455.0,46.5073,46.5436,46.4892,46.5073,58455.0
2022-01-13 12:50:00,51.23,51.27,51.19,51.22,70211.0,46.5073,46.5436,46.471,46.4982,70211.0
2022-01-13 12:55:00,51.23,51.32,51.22,51.31,159860.0,46.5073,46.589,46.4982,46.5799,159860.0
2022-01-13 13:00:00,51.31,51.42,51.26,51.41,262785.0,46.5799,46.6798,46.5346,46.6707,262785.0
2022-01-13 13:05:00,51.41,51.48,51.37,51.47,155908.0,46.6707,46.7343,46.6344,46.7252,155908.0
2022-01-13 13:10:00,51.47,51.51,51.38,51.42,173033.0,46.7252,46.7615,46.6435,46.6798,173033.0
2022-01-13 13:15:00,51.42,51.44,51.36,51.44,93050.0,46.6798,46.698,46.6253,46.698,93050.0
2022-01-13 13:20:00,51.44,51.55,51.43,51.54,104532.0,46.698,46.7978,46.6889,46.7887,104532.0
2022-01-13 13:25:00,51.54,51.58,51.49,51.55,99409.0,46.7887,46.8251,46.7434,46.7978,99409.0
2022-01-13 13:30:00,51.55,51.62,51.54,51.58,162184.0,46.7978,46.8614,46.7887,46.8251,162184.0
2022-01-13 13:35:00,51.57,51.6,51.5,51.54,122391.0,46.816,46.8432,46.7524,46.7887,122391.0
2022-01-13 13:40:00,51.54,51.56,51.48,51.51,91582.0,46.7887,46.8069,46.7343,46.7615,91582.0
2022-01-13 13:45:00,51.5,51.57,51.47,51.53,99042.0,46.7524,46.816,46.7252,46.7797,99042.0
2022-01-13 13:50:00,51.54,51.6,51.51,51.58,109026.0,46.7887,46.8432,46.7615,46.8251,109026.0
2022-01-13 13:55:00,51.59,51.65,51.57,51.64,113759.0,46.8341,46.8886,46.816,46.8795,113759.0
2022-01-13 14:00:00,51.63,51.68,51.6,51.66,122966.0,46.8704,46.9158,46.8432,46.8977,122966.0
2022-01-13 14:05:00,51.66,51.66,51.56,51.6,101737.0,46.8977,46.8977,46.8069,46.8432,101737.0
2022-01-13 14:10:00,51.6,51.68,51.57,51.63,113843.0,46.8432,46.9158,46.816,46.8704,113843.0
2022-01-13 14:15:00,51.63,51.66,51.53,51.55,137515.0,46.8704,46.8977,46.7797,46.7978,137515.0
2022-01-13 14:20:00,51.55,51.61,51.54,51.6,81917.0,46.7978,46.8523,46.7887,46.8432,81917.0
2022-01-13 14:25:00,51.6,51.63,51.58,51.59,61784.0,46.8432,46.8704,46.8251,46.8341,61784.0
2022-01-13 14:30:00,51.59,51.66,51.55,51.65,136158.0,46.8341,46.8977,46.7978,46.8886,136158.0
2022-01-13 14:35:00,51.65,51.65,51.49,51.5,80750.0,46.8886,46.8886,46.7434,46.7524,80750.0
2022-01-13 14:40:00,51.5,51.6,51.5,51.59,110565.0,46.7524,46.8432,46.7524,46.8341,110565.0
2022-01-13 14:45:00,51.59,51.61,51.52,51.55,144119.0,46.8341,46.8523,46.7706,46.7978,144119.0
2022-01-13 14:50:00,51.55,51.61,51.55,51.6,108159.0,46.7978,46.8523,46.7978,46.8432,108159.0
2022-01-13 14:55:00,51.6,51.64,51.55,51.58,73074.0,46.8432,46.8795,46.7978,46.8251,73074.0
2022-01-13 15:00:00,51.57,51.57,51.4,51.42,116458.0,46.816,46.816,46.6616,46.6798,116458.0
2022-01-13 15:05:00,51.41,51.46,51.37,51.46,214203.0,46.6707,46.7161,46.6344,46.7161,214203.0
2022-01-13 15:10:00,51.45,51.52,51.44,51.5,141853.0,46.707,46.7706,46.698,46.7524,141853.0
2022-01-13 15:15:00,51.49,51.55,51.48,51.52,137087.0,46.7434,46.7978,46.7343,46.7706,137087.0
2022-01-13 15:20:00,51.52,51.53,51.48,51.52,148217.0,46.7706,46.7797,46.7343,46.7706,148217.0
2022-01-13 15:25:00,51.52,51.53,51.45,51.46,278505.0,46.7706,46.7797,46.707,46.7161,278505.0
2022-01-13 15:30:00,51.46,51.51,51.43,51.51,200438.0,46.7161,46.7615,46.6889,46.7615,200438.0
2022-01-13 15:35:00,51.5,51.51,51.39,51.4,170327.0,46.7524,46.7615,46.6526,46.6616,170327.0
2022-01-13 15:40:00,51.41,51.43,51.37,51.38,175514.0,46.6707,46.6889,46.6344,46.6435,175514.0
2022-01-13 15:45:00,51.38,51.38,51.29,51.3,235484.0,46.6435,46.6435,46.5618,46.5709,235484.0
2022-01-13 15:50:00,51.3,51.4,51.24,51.27,768812.0,46.5709,46.6616,46.5164,46.5436,768812.0
2022-01-13 15:55:00,51.27,51.37,51.19,51.36,1639658.0,46.5436,46.6344,46.471,46.6253,1639658.0
2022-01-14 09:30:00,51.47,51.63,51.14,51.24,597492.0,46.7252,46.8704,46.4256,46.5164,597492.0
2022-01-14 09:35:00,51.26,51.44,51.14,51.33,240023.0,46.5346,46.698,46.4256,46.5981,240023.0
2022-01-14 09:40:00,51.32,51.37,51.17,51.25,205327.0,46.589,46.6344,46.4529,46.5255,205327.0
2022-01-14 09:45:00,51.24,51.43,51.2,51.27,179114.0,46.5164,46.6889,46.4801,46.5436,179114.0
2022-01-14 09:50:00,51.28,51.35,51.23,51.3,178415.0,46.5527,46.6163,46.5073,46.5709,178415.0
2022-01-14 09:55:00,51.31,51.4,51.3,51.38,137893.0,46.5799,46.6616,46.5709,46.6435,137893.0
2022-01-14 10:00:00,51.38,51.47,51.32,51.43,162334.0,46.6435,46.7252,46.589,46.6889,162334.0
2022-01-14 10:05:00,51.42,51.52,51.39,51.52,98777.0,46.6798,46.7706,46.6526,46.7706,98777.0
2022-01-14 10:10:00,51.51,51.55,51.39,51.4,88226.0,46.7615,46.7978,46.6526,46.6616,88226.0
2022-01-14 10:15:00,51.4,51.48,51.37,51.45,175569.0,46.6616,46.7343,46.6344,46.707,175569.0
2022-01-14 10:20:00,51.46,51.46,51.35,51.37,192607.0,46.7161,46.7161,46.6163,46.6344,192607.0
2022-01-14 10:25:00,51.37,51.5,51.33,51.47,103840.0,46.6344,46.7524,46.5981,46.7252,103840.0
2022-01-14 10:30:00,51.46,51.55,51.39,51.51,160309.0,46.7161,46.7978,46.6526,46.7615,160309.0
2022-01-14 10:35:00,51.51,51.6,51.5,51.52,211448.0,46.7615,46.8432,46.7524,46.7706,211448.0
2022-01-14 10:40:00,51.52,51.56,51.46,51.55,260492.0,46.7706,46.8069,46.7161,46.7978,260492.0
2022-01-14 10:45:00,51.54,51.69,51.52,51.67,158578.0,46.7887,46.9249,46.7706,46.9068,158578.0
2022-01-14 10:50:00,51.67,51.8,51.64,51.8,172606.0,46.9068,47.0248,46.8795,47.0248,172606.0
2022-01-14 10:55:00,51.8,51.92,51.75,51.92,228079.0,47.0248,47.1337,46.9794,47.1337,228079.0
2022-01-14 11:00:00,51.92,51.94,51.78,51.82,271908.0,47.1337,47.1519,47.0066,47.0429,271908.0
2022-01-14 11:05:00,51.81,51.88,51.77,51.8,141964.0,47.0339,47.0974,46.9975,47.0248,141964.0
2022-01-14 11:10:00,51.8,51.93,51.78,51.92,410741.0,47.0248,47.1428,47.0066,47.1337,410741.0
2022-01-14 11:15:00,51.91,52.06,51.9,51.95,369681.0,47.1246,47.2608,47.1156,47.1609,369681.0
2022-01-14 11:20:00,51.94,51.96,51.78,51.79,337413.0,47.1519,47.17,47.0066,47.0157,337413.0
2022-01-14 11:25:00,51.78,51.88,51.68,51.87,233106.0,47.0066,47.0974,46.9158,47.0883,233106.0
2022-01-14 11:30:00,51.87,51.91,51.79,51.87,172454.0,47.0883,47.1246,47.0157,47.0883,172454.0
2022-01-14 11:35:00,51.87,51.94,51.82,51.87,138142.0,47.0883,47.1519,47.0429,47.0883,138142.0
2022-01-14 11:40:00,51.87,52.04,51.86,52.01,159459.0,47.0883,47.2427,47.0792,47.2154,159459.0
2022-01-14 11:45:00,52.01,52.1,51.97,52.04,120266.0,47.2154,47.2971,47.1791,47.2427,120266.0
2022-01-14 11:50:00,52.03,52.06,51.96,51.97,65915.0,47.2336,47.2608,47.17,47.1791,65915.0
2022-01-14 11:55:00,51.96,51.98,51.9,51.9,75605.0,47.17,47.1882,47.1156,47.1156,75605.0
2022-01-14 12:00:00,51.91,51.93,51.81,51.83,140493.0,47.1246,47.1428,47.0339,47.052,140493.0
2022-01-14 12:05:00,51.83,51.88,51.82,51.87,109693.0,47.052,47.0974,47.0429,47.0883,109693.0
2022-01-14 12:10:00,51.87,51.91,51.77,51.78,80456.0,47.0883,47.1246,46.9975,47.0066,80456.0
2022-01-14 12:15:00,51.78,51.81,51.7,51.71,173674.0,47.0066,47.0339,46.934,46.9431,173674.0
2022-01-14 12:20:00,51.71,51.71,51.62,51.63,131337.0,46.9431,46.9431,46.8614,46.8704,131337.0
2022-01-14 12:25:00,51.62,51.72,51.61,51.71,94724.0,46.8614,46.9521,46.8523,46.9431,94724.0
2022-01-14 12:30:00,51.71,51.75,51.69,51.7,70627.0,46.9431,46.9794,46.9249,46.934,70627.0
2022-01-14 12:35:00,51.71,51.75,51.65,51.66,97063.0,46.9431,46.9794,46.8886,46.8977,97063.0
2022-01-14 12:40:00,51.66,51.66,51.54,51.57,83596.0,46.8977,46.8977,46.7887,46.816,83596.0
2022-01-14 12:45:00,51.57,51.57,51.45,51.46,108061.0,46.816,46.816,46.707,46.7161,108061.0
2022-01-14 12:50:00,51.47,51.49,51.45,51.47,83791.0,46.7252,46.7434,46.707,46.7252,83791.0
2022-01-14 12:55:00,51.47,51.51,51.43,51.48,85228.0,46.7252,46.7615,46.6889,46.7343,85228.0
2022-01-14 13:00:00,51.47,51.48,51.42,51.44,88368.0,46.7252,46.7343,46.6798,46.698,88368.0
2022-01-14 13:05:00,51.44,51.48,51.41,51.42,164182.0,46.698,46.7343,46.6707,46.6798,164182.0
2022-01-14 13:10:00,51.41,51.43,51.35,51.41,87898.0,46.6707,46.6889,46.6163,46.6707,87898.0
2022-01-14 13:15:00,51.41,51.48,51.39,51.47,78833.0,46.6707,46.7343,46.6526,46.7252,78833.0
2022-01-14 13:20:00,51.47,51.47,51.3,51.31,105213.0,46.7252,46.7252,46.5709,46.5799,105213.0
2022-01-14 13:25:00,51.31,51.43,51.31,51.43,85264.0,46.5799,46.6889,46.5799,46.6889,85264.0
2022-01-14 13:30:00,51.43,51.51,51.41,51.45,95194.0,46.6889,46.7615,46.6707,46.707,95194.0
2022-01-14 13:35:00,51.45,51.49,51.43,51.46,72355.0,46.707,46.7434,46.6889,46.7161,72355.0
2022-01-14 13:40:00,51.46,51.56,51.43,51.55,71562.0,46.7161,46.8069,46.6889,46.7978,71562.0
2022-01-14 13:45:00,51.55,51.58,51.47,51.48,206925.0,46.7978,46.8251,46.7252,46.7343,206925.0
2022-01-14 13:50:00,51.48,51.53,51.46,51.5,117590.0,46.7343,46.7797,46.7161,46.7524,117590.0
2022-01-14 13:55:00,51.5,51.67,51.49,51.63,152986.0,46.7524,46.9068,46.7434,46.8704,152986.0
2022-01-14 14:00:00,51.63,51.7,51.62,51.68,87533.0,46.8704,46.934,46.8614,46.9158,87533.0
2022-01-14 14:05:00,51.68,51.68,51.57,51.59,129162.0,46.9158,46.9158,46.816,46.8341,129162.0
2022-01-14 14:10:00,51.58,51.59,51.48,51.59,111570.0,46.8251,46.8341,46.7343,46.8341,111570.0
2022-01-14 14:15:00,51.58,51.6,51.5,51.51,125869.0,46.8251,46.8432,46.7524,46.7615,125869.0
2022-01-14 14:20:00,51.51,51.53,51.48,51.5,89214.0,46.7615,46.7797,46.7343,46.7524,89214.0
2022-01-14 14:25:00,51.51,51.52,51.43,51.47,129005.0,46.7615,46.7706,46.6889,46.7252,129005.0
2022-01-14 14:30:00,51.46,51.58,51.46,51.54,97018.0,46.7161,46.8251,46.7161,46.7887,97018.0
2022-01-14 14:35:00,51.55,51.58,51.52,51.54,78298.0,46.7978,46.8251,46.7706,46.7887,78298.0
2022-01-14 14:40:00,51.53,51.57,51.44,51.44,120701.0,46.7797,46.816,46.698,46.698,120701.0
2022-01-14 14:45:00,51.45,51.51,51.44,51.46,78418.0,46.707,46.7615,46.698,46.7161,78418.0
2022-01-14 14:50:00,51.46,51.49,51.43,51.45,120670.0,46.7161,46.7434,46.6889,46.707,120670.0
2022-01-14 14:55:00,51.46,51.49,51.37,51.37,129800.0,46.7161,46.7434,46.6344,46.6344,129800.0
2022-01-14 15:00:00,51.37,51.62,51.36,51.57,165301.0,46.6344,46.8614,46.6253,46.816,165301.0
2022-01-14 15:05:00,51.57,51.58,51.5,51.53,93704.0,46.816,46.8251,46.7524,46.7797,93704.0
2022-01-14 15:10:00,51.53,51.63,51.47,51.61,155047.0,46.7797,46.8704,46.7252,46.8523,155047.0
2022-01-14 15:15:00,51.6,51.66,51.56,51.65,93946.0,46.8432,46.8977,46.8069,46.8886,93946.0
2022-01-14 15:20:00,51.65,51.68,51.62,51.66,120819.0,46.8886,46.9158,46.8614,46.8977,120819.0
2022-01-14 15:25:00,51.65,51.66,51.57,51.61,169834.0,46.8886,46.8977,46.816,46.8523,169834.0
2022-01-14 15:30:00,51.61,51.69,51.6,51.69,150896.0,46.8523,46.9249,46.8432,46.9249,150896.0
2022-01-14 15:35:00,51.69,51.76,51.68,51.72,200451.0,46.9249,46.9885,46.9158,46.9521,200451.0
2022-01-14 15:40:00,51.73,51.74,51.67,51.73,222774.0,46.9612,46.9703,46.9068,46.9612,222774.0
2022-01-14 15:45:00,51.74,51.79,51.66,51.73,385620.0,46.9703,47.0157,46.8977,46.9612,385620.0
2022-01-14 15:50:00,51.72,51.76,51.61,51.73,742418.0,46.9521,46.9885,46.8523,46.9612,742418.0
2022-01-14 15:55:00,51.74,51.74,51.63,51.69,1242934.0,46.9703,46.9703,46.8704,46.9249,1242934.0
2022-01-18 09:30:00,51.07,51.39,50.79,50.79,467204.0,46.3621,46.6526,46.1079,46.1079,467204.0
2022-01-18 09:35:00,50.79,50.94,50.74,50.85,238963.0,46.1079,46.2441,46.0625,46.1624,238963.0
2022-01-18 09:40:00,50.85,50.85,50.44,50.5,392537.0,46.1624,46.1624,45.7901,45.8446,392537.0
2022-01-18 09:45:00,50.5,50.57,50.33,50.4,273462.0,45.8446,45.9082,45.6903,45.7538,273462.0
2022-01-18 09:50:00,50.39,50.58,50.38,50.56,244306.0,45.7448,45.9172,45.7357,45.8991,244306.0
2022-01-18 09:55:00,50.55,50.55,50.26,50.31,395368.0,45.89,45.89,45.6267,45.6721,395368.0
2022-01-18 10:00:00,50.31,50.44,50.26,50.29,252943.0,45.6721,45.7901,45.6267,45.654,252943.0
2022-01-18 10:05:00,50.3,50.44,50.28,50.39,146518.0,45.6631,45.7901,45.6449,45.7448,146518.0
2022-01-18 10:10:00,50.38,50.46,50.34,50.42,254836.0,45.7357,45.8083,45.6994,45.772,254836.0
2022-01-18 10:15:00,50.41,50.41,50.12,50.12,232451.0,45.7629,45.7629,45.4996,45.4996,232451.0
2022-01-18 10:20:00,50.12,50.26,50.06,50.24,263553.0,45.4996,45.6267,45.4452,45.6086,263553.0
2022-01-18 10:25:00,50.25,50.42,50.21,50.42,128855.0,45.6177,45.772,45.5814,45.772,128855.0
2022-01-18 10:30:00,50.42,50.47,50.35,50.43,122195.0,45.772,45.8174,45.7084,45.7811,122195.0
2022-01-18 10:35:00,50.42,50.46,50.29,50.3,222998.0,45.772,45.8083,45.654,45.6631,222998.0
2022-01-18 10:40:00,50.3,50.43,50.27,50.32,200245.0,45.6631,45.7811,45.6358,45.6812,200245.0
2022-01-18 10:45:00,50.32,50.39,50.24,50.38,186296.0,45.6812,45.7448,45.6086,45.7357,186296.0
2022-01-18 10:50:00,50.38,50.5,50.36,50.5,109146.0,45.7357,45.8446,45.7175,45.8446,109146.0
2022-01-18 10:55:00,50.49,50.56,50.46,50.51,253689.0,45.8355,45.8991,45.8083,45.8537,253689.0
2022-01-18 11:00:00,50.51,50.55,50.44,50.55,192361.0,45.8537,45.89,45.7901,45.89,192361.0
2022-01-18 11:05:00,50.55,50.66,50.55,50.63,167612.0,45.89,45.9899,45.89,45.9626,167612.0
2022-01-18 11:10:00,50.63,50.69,50.59,50.63,100016.0,45.9626,46.0171,45.9263,45.9626,100016.0
2022-01-18 11:15:00,50.62,50.62,50.52,50.59,246701.0,45.9536,45.9536,45.8628,45.9263,246701.0
2022-01-18 11:20:00,50.58,50.58,50.49,50.52,108150.0,45.9172,45.9172,45.8355,45.8628,108150.0
2022-01-18 11:25:00,50.52,50.58,50.44,50.57,156927.0,45.8628,45.9172,45.7901,45.9082,156927.0
2022-01-18 11:30:00,50.56,50.56,50.35,50.39,211339.0,45.8991,45.8991,45.7084,45.7448,211339.0
2022-01-18 11:35:00,50.39,50.41,50.33,50.38,145299.0,45.7448,45.7629,45.6903,45.7357,145299.0
2022-01-18 11:40:00,50.38,50.4,50.34,50.4,103873.0,45.7357,45.7538,45.6994,45.7538,103873.0
2022-01-18 11:45:00,50.4,50.55,50.35,50.51,101642.0,45.7538,45.89,45.7084,45.8537,101642.0
2022-01-18 11:50:00,50.52,50.6,50.48,50.51,73229.0,45.8628,45.9354,45.8265,45.8537,73229.0
2022-01-18 11:55:00,50.5,50.5,50.41,50.43,93314.0,45.8446,45.8446,45.7629,45.7811,93314.0
2022-01-18 12:00:00,50.44,50.46,50.34,50.36,118532.0,45.7901,45.8083,45.6994,45.7175,118532.0
2022-01-18 12:05:00,50.35,50.37,50.32,50.34,93255.0,45.7084,45.7266,45.6812,45.6994,93255.0
2022-01-18 12:10:00,50.34,50.39,50.33,50.39,101709.0,45.6994,45.7448,45.6903,45.7448,101709.0
2022-01-18 12:15:00,50.39,50.45,50.35,50.41,89530.0,45.7448,45.7992,45.7084,45.7629,89530.0
2022-01-18 12:20:00,50.41,50.46,50.3,50.3,177340.0,45.7629,45.8083,45.6631,45.6631,177340.0
2022-01-18 12:25:00,50.29,50.46,50.29,50.45,158219.0,45.654,45.8083,45.654,45.7992,158219.0
2022-01-18 12:30:00,50.45,50.53,50.42,50.53,639361.0,45.7992,45.8719,45.772,45.8719,639361.0
2022-01-18 12:35:00,50.53,50.58,50.49,50.5,138362.0,45.8719,45.9172,45.8355,45.8446,138362.0
2022-01-18 12:40:00,50.51,50.52,50.48,50.49,49350.0,45.8537,45.8628,45.8265,45.8355,49350.0
2022-01-18 12:45:00,50.49,50.53,50.43,50.45,133913.0,45.8355,45.8719,45.7811,45.7992,133913.0
2022-01-18 12:50:00,50.45,50.48,50.39,50.41,122276.0,45.7992,45.8265,45.7448,45.7629,122276.0
2022-01-18 12:55:00,50.41,50.48,50.41,50.41,143796.0,45.7629,45.8265,45.7629,45.7629,143796.0
2022-01-18 13:00:00,50.41,50.47,50.39,50.46,178019.0,45.7629,45.8174,45.7448,45.8083,178019.0
2022-01-18 13:05:00,50.45,50.53,50.43,50.52,91757.0,45.7992,45.8719,45.7811,45.8628,91757.0
2022-01-18 13:10:00,50.51,50.54,50.49,50.52,118969.0,45.8537,45.8809,45.8355,45.8628,118969.0
2022-01-18 13:15:00,50.52,50.62,50.5,50.62,139003.0,45.8628,45.9536,45.8446,45.9536,139003.0
2022-01-18 13:20:00,50.62,50.62,50.44,50.46,86828.0,45.9536,45.9536,45.7901,45.8083,86828.0
2022-01-18 13:25:00,50.46,50.46,50.41,50.44,78151.0,45.8083,45.8083,45.7629,45.7901,78151.0
2022-01-18 13:30:00,50.45,50.49,50.36,50.41,143029.0,45.7992,45.8355,45.7175,45.7629,143029.0
2022-01-18 13:35:00,50.41,50.53,50.41,50.52,132065.0,45.7629,45.8719,45.7629,45.8628,132065.0
2022-01-18 13:40:00,50.52,50.56,50.49,50.51,78209.0,45.8628,45.8991,45.8355,45.8537,78209.0
2022-01-18 13:45:00,50.52,50.56,50.5,50.54,99118.0,45.8628,45.8991,45.8446,45.8809,99118.0
2022-01-18 13:50:00,50.54,50.57,50.48,50.5,74348.0,45.8809,45.9082,45.8265,45.8446,74348.0
2022-01-18 13:55:00,50.5,50.55,50.48,50.51,94538.0,45.8446,45.89,45.8265,45.8537,94538.0
2022-01-18 14:00:00,50.51,50.56,50.5,50.54,143009.0,45.8537,45.8991,45.8446,45.8809,143009.0
2022-01-18 14:05:00,50.55,50.61,50.54,50.54,103914.0,45.89,45.9445,45.8809,45.8809,103914.0
2022-01-18 14:10:00,50.55,50.58,50.48,50.48,81867.0,45.89,45.9172,45.8265,45.8265,81867.0
2022-01-18 14:15:00,50.47,50.51,50.47,50.5,72158.0,45.8174,45.8537,45.8174,45.8446,72158.0
2022-01-18 14:20:00,50.5,50.51,50.41,50.46,118014.0,45.8446,45.8537,45.7629,45.8083,118014.0
2022-01-18 14:25:00,50.46,50.47,50.37,50.43,200105.0,45.8083,45.8174,45.7266,45.7811,200105.0
2022-01-18 14:30:00,50.43,50.52,50.42,50.5,264750.0,45.7811,45.8628,45.772,45.8446,264750.0
2022-01-18 14:35:00,50.51,50.55,50.49,50.52,97199.0,45.8537,45.89,45.8355,45.8628,97199.0
2022-01-18 14:40:00,50.52,50.55,50.45,50.46,118506.0,45.8628,45.89,45.7992,45.8083,118506.0
2022-01-18 14:45:00,50.46,50.55,50.45,50.55,69567.0,45.8083,45.89,45.7992,45.89,69567.0
2022-01-18 14:50:00,50.55,50.62,50.54,50.6,100949.0,45.89,45.9536,45.8809,45.9354,100949.0
2022-01-18 14:55:00,50.61,50.63,50.57,50.61,84060.0,45.9445,45.9626,45.9082,45.9445,84060.0
2022-01-18 15:00:00,50.61,50.62,50.5,50.52,76258.0,45.9445,45.9536,45.8446,45.8628,76258.0
2022-01-18 15:05:00,50.52,50.53,50.45,50.52,120338.0,45.8628,45.8719,45.7992,45.8628,120338.0
2022-01-18 15:10:00,50.51,50.53,50.43,50.43,108635.0,45.8537,45.8719,45.7811,45.7811,108635.0
2022-01-18 15:15:00,50.43,50.43,50.23,50.26,378766.0,45.7811,45.7811,45.5995,45.6267,378766.0
2022-01-18 15:20:00,50.26,50.34,50.26,50.3,247413.0,45.6267,45.6994,45.6267,45.6631,247413.0
2022-01-18 15:25:00,50.29,50.35,50.27,50.34,204264.0,45.654,45.7084,45.6358,45.6994,204264.0
2022-01-18 15:30:00,50.34,50.4,50.25,50.26,388137.0,45.6994,45.7538,45.6177,45.6267,388137.0
2022-01-18 15:35:00,50.26,50.32,50.22,50.3,334788.0,45.6267,45.6812,45.5904,45.6631,334788.0
2022-01-18 15:40:00,50.3,50.31,50.2,50.21,251366.0,45.6631,45.6721,45.5723,45.5814,251366.0
2022-01-18 15:45:00,50.21,50.3,50.2,50.28,324402.0,45.5814,45.6631,45.5723,45.6449,324402.0
2022-01-18 15:50:00,50.27,50.33,50.16,50.18,776524.0,45.6358,45.6903,45.536,45.5541,776524.0
2022-01-18 15:55:00,50.18,50.24,50.17,50.19,1536675.0,45.5541,45.6086,45.545,45.5632,1536675.0
2022-01-19 09:30:00,50.2,50.48,50.2,50.28,1039775.0,45.5723,45.8265,45.5723,45.6449,1039775.0
2022-01-19 09:35:00,50.27,50.27,49.56,49.61,510987.0,45.6358,45.6358,44.9913,45.0367,510987.0
2022-01-19 09:40:00,49.63,49.86,49.51,49.83,306686.0,45.0548,45.2636,44.9459,45.2364,306686.0
2022-01-19 09:45:00,49.82,49.86,49.62,49.63,322395.0,45.2273,45.2636,45.0457,45.0548,322395.0
2022-01-19 09:50:00,49.63,49.82,49.5,49.81,258544.0,45.0548,45.2273,44.9368,45.2182,258544.0
2022-01-19 09:55:00,49.82,49.82,49.65,49.75,219881.0,45.2273,45.2273,45.073,45.1638,219881.0
2022-01-19 10:00:00,49.74,49.82,49.67,49.75,224123.0,45.1547,45.2273,45.0911,45.1638,224123.0
2022-01-19 10:05:00,49.74,49.84,49.58,49.84,143899.0,45.1547,45.2455,45.0094,45.2455,143899.0
2022-01-19 10:10:00,49.83,49.97,49.75,49.96,196462.0,45.2364,45.3635,45.1638,45.3544,196462.0
2022-01-19 10:15:00,49.95,49.98,49.75,49.81,124148.0,45.3453,45.3726,45.1638,45.2182,124148.0
2022-01-19 10:20:00,49.82,49.91,49.78,49.88,99964.0,45.2273,45.309,45.191,45.2818,99964.0
2022-01-19 10:25:00,49.88,49.9,49.76,49.82,114466.0,45.2818,45.2999,45.1728,45.2273,114466.0
2022-01-19 10:30:00,49.82,49.89,49.77,49.84,122067.0,45.2273,45.2908,45.1819,45.2455,122067.0
2022-01-19 10:35:00,49.83,49.93,49.76,49.91,152151.0,45.2364,45.3272,45.1728,45.309,152151.0
2022-01-19 10:40:00,49.91,49.99,49.89,49.94,118050.0,45.309,45.3816,45.2908,45.3362,118050.0
2022-01-19 10:45:00,49.95,50.05,49.94,50.0,118636.0,45.3453,45.4361,45.3362,45.3907,118636.0
2022-01-19 10:50:00,50.0,50.17,49.97,50.09,129245.0,45.3907,45.545,45.3635,45.4724,129245.0
2022-01-19 10:55:00,50.1,50.25,50.09,50.22,136761.0,45.4815,45.6177,45.4724,45.5904,136761.0
2022-01-19 11:00:00,50.21,50.26,50.08,50.13,126451.0,45.5814,45.6267,45.4633,45.5087,126451.0
2022-01-19 11:05:00,50.14,50.17,50.01,50.08,127765.0,45.5178,45.545,45.3998,45.4633,127765.0
2022-01-19 11:10:00,50.07,50.14,49.99,50.0,91616.0,45.4543,45.5178,45.3816,45.3907,91616.0
2022-01-19 11:15:00,50.01,50.19,50.01,50.16,85076.0,45.3998,45.5632,45.3998,45.536,85076.0
2022-01-19 11:20:00,50.16,50.2,50.12,50.19,87425.0,45.536,45.5723,45.4996,45.5632,87425.0
2022-01-19 11:25:00,50.18,50.29,50.13,50.26,188955.0,45.5541,45.654,45.5087,45.6267,188955.0
2022-01-19 11:30:00,50.25,50.29,50.19,50.24,150983.0,45.6177,45.654,45.5632,45.6086,150983.0
2022-01-19 11:35:00,50.23,50.28,50.17,50.28,110141.0,45.5995,45.6449,45.545,45.6449,110141.0
2022-01-19 11:40:00,50.27,50.34,50.24,50.29,109336.0,45.6358,45.6994,45.6086,45.654,109336.0
2022-01-19 11:45:00,50.29,50.34,50.24,50.3,104735.0,45.654,45.6994,45.6086,45.6631,104735.0
2022-01-19 11:50:00,50.3,50.42,50.28,50.4,96415.0,45.6631,45.772,45.6449,45.7538,96415.0
2022-01-19 11:55:00,50.4,50.47,50.37,50.44,95836.0,45.7538,45.8174,45.7266,45.7901,95836.0
2022-01-19 12:00:00,50.44,50.49,50.39,50.41,86381.0,45.7901,45.8355,45.7448,45.7629,86381.0
2022-01-19 12:05:00,50.41,50.46,50.4,50.46,132185.0,45.7629,45.8083,45.7538,45.8083,132185.0
2022-01-19 12:10:00,50.46,50.55,50.45,50.52,141007.0,45.8083,45.89,45.7992,45.8628,141007.0
2022-01-19 12:15:00,50.51,50.56,50.45,50.46,76692.0,45.8537,45.8991,45.7992,45.8083,76692.0
2022-01-19 12:20:00,50.46,50.51,50.45,50.48,75606.0,45.8083,45.8537,45.7992,45.8265,75606.0
2022-01-19 12:25:00,50.47,50.54,50.45,50.47,63375.0,45.8174,45.8809,45.7992,45.8174,63375.0
2022-01-19 12:30:00,50.48,50.49,50.4,50.43,94961.0,45.8265,45.8355,45.7538,45.7811,94961.0
2022-01-19 12:35:00,50.43,50.45,50.38,50.41,61173.0,45.7811,45.7992,45.7357,45.7629,61173.0
2022-01-19 12:40:00,50.41,50.5,50.38,50.47,127163.0,45.7629,45.8446,45.7357,45.8174,127163.0
2022-01-19 12:45:00,50.47,50.57,50.46,50.54,68616.0,45.8174,45.9082,45.8083,45.8809,68616.0
2022-01-19 12:50:00,50.53,50.54,50.49,50.52,142129.0,45.8719,45.8809,45.8355,45.8628,142129.0
2022-01-19 12:55:00,50.52,50.75,50.52,50.75,136495.0,45.8628,46.0716,45.8628,46.0716,136495.0
2022-01-19 13:00:00,50.74,50.78,50.69,50.69,337063.0,46.0625,46.0988,46.0171,46.0171,337063.0
2022-01-19 13:05:00,50.7,50.7,50.64,50.69,91017.0,46.0262,46.0262,45.9717,46.0171,91017.0
2022-01-19 13:10:00,50.69,50.7,50.58,50.62,122199.0,46.0171,46.0262,45.9172,45.9536,122199.0
2022-01-19 13:15:00,50.62,50.63,50.56,50.61,124066.0,45.9536,45.9626,45.8991,45.9445,124066.0
2022-01-19 13:20:00,50.6,50.61,50.54,50.55,58696.0,45.9354,45.9445,45.8809,45.89,58696.0
2022-01-19 13:25:00,50.56,50.58,50.51,50.53,110336.0,45.8991,45.9172,45.8537,45.8719,110336.0
2022-01-19 13:30:00,50.53,50.56,50.48,50.55,58948.0,45.8719,45.8991,45.8265,45.89,58948.0
2022-01-19 13:35:00,50.55,50.55,50.47,50.52,72946.0,45.89,45.89,45.8174,45.8628,72946.0
2022-01-19 13:40:00,50.51,50.55,50.5,50.55,77553.0,45.8537,45.89,45.8446,45.89,77553.0
2022-01-19 13:45:00,50.55,50.61,50.53,50.59,54935.0,45.89,45.9445,45.8719,45.9263,54935.0
2022-01-19 13:50:00,50.59,50.62,50.57,50.59,58020.0,45.9263,45.9536,45.9082,45.9263,58020.0
2022-01-19 13:55:00,50.58,50.62,50.54,50.55,71181.0,45.9172,45.9536,45.8809,45.89,71181.0
2022-01-19 14:00:00,50.54,50.58,50.51,50.58,83254.0,45.8809,45.9172,45.8537,45.9172,83254.0
2022-01-19 14:05:00,50.58,50.58,50.47,50.49,148071.0,45.9172,45.9172,45.8174,45.8355,148071.0
2022-01-19 14:10:00,50.49,50.51,50.44,50.46,84970.0,45.8355,45.8537,45.7901,45.8083,84970.0
2022-01-19 14:15:00,50.47,50.51,50.42,50.43,90428.0,45.8174,45.8537,45.772,45.7811,90428.0
2022-01-19 14:20:00,50.44,50.48,50.39,50.43,73475.0,45.7901,45.8265,45.7448,45.7811,73475.0
2022-01-19 14:25:00,50.43,50.49,50.42,50.44,69253.0,45.7811,45.8355,45.772,45.7901,69253.0
2022-01-19 14:30:00,50.44,50.46,50.41,50.43,65810.0,45.7901,45.8083,45.7629,45.7811,65810.0
2022-01-19 14:35:00,50.43,50.46,50.38,50.4,108053.0,45.7811,45.8083,45.7357,45.7538,108053.0
2022-01-19 14:40:00,50.41,50.48,50.4,50.46,73671.0,45.7629,45.8265,45.7538,45.8083,73671.0
2022-01-19 14:45:00,50.45,50.46,50.34,50.34,166845.0,45.7992,45.8083,45.6994,45.6994,166845.0
2022-01-19 14:50:00,50.34,50.47,50.33,50.44,161112.0,45.6994,45.8174,45.6903,45.7901,161112.0
2022-01-19 14:55:00,50.44,50.54,50.44,50.53,106684.0,45.7901,45.8809,45.7901,45.8719,106684.0
2022-01-19 15:00:00,50.53,50.55,50.46,50.51,162754.0,45.8719,45.89,45.8083,45.8537,162754.0
2022-01-19 15:05:00,50.51,50.54,50.5,50.53,154642.0,45.8537,45.8809,45.8446,45.8719,154642.0
2022-01-19 15:10:00,50.53,50.63,50.5,50.59,190596.0,45.8719,45.9626,45.8446,45.9263,190596.0
2022-01-19 15:15:00,50.59,50.6,50.51,50.55,131476.0,45.9263,45.9354,45.8537,45.89,131476.0
2022-01-19 15:20:00,50.55,50.61,50.54,50.57,160423.0,45.89,45.9445,45.8809,45.9082,160423.0
2022-01-19 15:25:00,50.58,50.59,50.52,50.53,107603.0,45.9172,45.9263,45.8628,45.8719,107603.0
2022-01-19 15:30:00,50.53,50.53,50.46,50.51,261997.0,45.8719,45.8719,45.8083,45.8537,261997.0
2022-01-19 15:35:00,50.51,50.51,50.48,50.5,203177.0,45.8537,45.8537,45.8265,45.8446,203177.0
2022-01-19 15:40:00,50.5,50.51,50.44,50.45,430440.0,45.8446,45.8537,45.7901,45.7992,430440.0
2022-01-19 15:45:00,50.45,50.51,50.41,50.49,408702.0,45.7992,45.8537,45.7629,45.8355,408702.0
2022-01-19 15:50:00,50.48,50.49,50.36,50.41,505256.0,45.8265,45.8355,45.7175,45.7629,505256.0
2022-01-19 15:55:00,50.41,50.42,50.29,50.33,971380.0,45.7629,45.772,45.654,45.6903,971380.0
2022-01-20 09:30:00,50.51,51.08,50.48,50.95,390466.0,45.8537,46.3711,45.8265,46.2531,390466.0
2022-01-20 09:35:00,50.93,50.95,50.67,50.81,228505.0,46.235,46.2531,45.9989,46.126,228505.0
2022-01-20 09:40:00,50.82,51.0,50.76,50.78,243427.0,46.1351,46.2985,46.0806,46.0988,243427.0
2022-01-20 09:45:00,50.78,50.86,50.64,50.78,143716.0,46.0988,46.1714,45.9717,46.0988,143716.0
2022-01-20 09:50:00,50.77,50.86,50.68,50.72,184858.0,46.0897,46.1714,46.008,46.0443,184858.0
2022-01-20 09:55:00,50.73,50.93,50.7,50.87,208688.0,46.0534,46.235,46.0262,46.1805,208688.0
2022-01-20 10:00:00,50.87,50.89,50.7,50.76,295892.0,46.1805,46.1987,46.0262,46.0806,295892.0
2022-01-20 10:05:00,50.77,50.87,50.74,50.8,155727.0,46.0897,46.1805,46.0625,46.117,155727.0
2022-01-20 10:10:00,50.81,51.01,50.78,50.98,112374.0,46.126,46.3076,46.0988,46.2804,112374.0
2022-01-20 10:15:00,50.98,51.05,50.86,51.0,173406.0,46.2804,46.3439,46.1714,46.2985,173406.0
2022-01-20 10:20:00,51.01,51.18,50.99,51.14,174239.0,46.3076,46.4619,46.2894,46.4256,174239.0
2022-01-20 10:25:00,51.14,51.2,51.09,51.14,231296.0,46.4256,46.4801,46.3802,46.4256,231296.0
2022-01-20 10:30:00,51.14,51.24,51.14,51.23,152515.0,46.4256,46.5164,46.4256,46.5073,152515.0
2022-01-20 10:35:00,51.23,51.29,51.19,51.28,134881.0,46.5073,46.5618,46.471,46.5527,134881.0
2022-01-20 10:40:00,51.27,51.35,51.25,51.3,194398.0,46.5436,46.6163,46.5255,46.5709,194398.0
2022-01-20 10:45:00,51.3,51.5,51.3,51.49,180065.0,46.5709,46.7524,46.5709,46.7434,180065.0
2022-01-20 10:50:00,51.5,51.55,51.47,51.51,249513.0,46.7524,46.7978,46.7252,46.7615,249513.0
2022-01-20 10:55:00,51.51,51.51,51.43,51.46,465940.0,46.7615,46.7615,46.6889,46.7161,465940.0
2022-01-20 11:00:00,51.46,51.5,51.32,51.34,320641.0,46.7161,46.7524,46.589,46.6072,320641.0
2022-01-20 11:05:00,51.33,51.35,51.24,51.34,189250.0,46.5981,46.6163,46.5164,46.6072,189250.0
2022-01-20 11:10:00,51.34,51.34,51.16,51.21,117013.0,46.6072,46.6072,46.4438,46.4892,117013.0
2022-01-20 11:15:00,51.21,51.37,51.2,51.34,106047.0,46.4892,46.6344,46.4801,46.6072,106047.0
2022-01-20 11:20:00,51.34,51.36,51.29,51.32,203328.0,46.6072,46.6253,46.5618,46.589,203328.0
2022-01-20 11:25:00,51.33,51.34,51.25,51.31,139712.0,46.5981,46.6072,46.5255,46.5799,139712.0
2022-01-20 11:30:00,51.31,51.36,51.24,51.26,98810.0,46.5799,46.6253,46.5164,46.5346,98810.0
2022-01-20 11:35:00,51.27,51.3,51.24,51.25,61424.0,46.5436,46.5709,46.5164,46.5255,61424.0
2022-01-20 11:40:00,51.25,51.25,51.17,51.2,89470.0,46.5255,46.5255,46.4529,46.4801,89470.0
2022-01-20 11:45:00,51.19,51.3,51.19,51.26,84925.0,46.471,46.5709,46.471,46.5346,84925.0
2022-01-20 11:50:00,51.26,51.35,51.26,51.33,62529.0,46.5346,46.6163,46.5346,46.5981,62529.0
2022-01-20 11:55:00,51.33,51.37,51.27,51.32,65729.0,46.5981,46.6344,46.5436,46.589,65729.0
2022-01-20 12:00:00,51.32,51.34,51.23,51.25,43792.0,46.589,46.6072,46.5073,46.5255,43792.0
2022-01-20 12:05:00,51.26,51.26,51.21,51.21,49680.0,46.5346,46.5346,46.4892,46.4892,49680.0
2022-01-20 12:10:00,51.22,51.28,51.21,51.24,131984.0,46.4982,46.5527,46.4892,46.5164,131984.0
2022-01-20 12:15:00,51.25,51.31,51.22,51.23,69491.0,46.5255,46.5799,46.4982,46.5073,69491.0
2022-01-20 12:20:00,51.23,51.3,51.22,51.28,76096.0,46.5073,46.5709,46.4982,46.5527,76096.0
2022-01-20 12:25:00,51.27,51.27,51.18,51.25,178150.0,46.5436,46.5436,46.4619,46.5255,178150.0
2022-01-20 12:30:00,51.25,51.32,51.24,51.3,99760.0,46.5255,46.589,46.5164,46.5709,99760.0
2022-01-20 12:35:00,51.3,51.36,51.27,51.3,143862.0,46.5709,46.6253,46.5436,46.5709,143862.0
2022-01-20 12:40:00,51.3,51.36,51.27,51.32,140679.0,46.5709,46.6253,46.5436,46.589,140679.0
2022-01-20 12:45:00,51.32,51.33,51.26,51.3,125217.0,46.589,46.5981,46.5346,46.5709,125217.0
2022-01-20 12:50:00,51.3,51.34,51.24,51.27,107036.0,46.5709,46.6072,46.5164,46.5436,107036.0
2022-01-20 12:55:00,51.27,51.35,51.26,51.33,139702.0,46.5436,46.6163,46.5346,46.5981,139702.0
2022-01-20 13:00:00,51.34,51.34,51.27,51.28,140589.0,46.6072,46.6072,46.5436,46.5527,140589.0
2022-01-20 13:05:00,51.29,51.29,51.22,51.23,156143.0,46.5618,46.5618,46.4982,46.5073,156143.0
2022-01-20 13:10:00,51.23,51.26,51.19,51.23,71348.0,46.5073,46.5346,46.471,46.5073,71348.0
2022-01-20 13:15:00,51.23,51.29,51.2,51.24,120587.0,46.5073,46.5618,46.4801,46.5164,120587.0
2022-01-20 13:20:00,51.24,51.28,51.2,51.23,180381.0,46.5164,46.5527,46.4801,46.5073,180381.0
2022-01-20 13:25:00,51.22,51.31,51.22,51.26,88656.0,46.4982,46.5799,46.4982,46.5346,88656.0
2022-01-20 13:30:00,51.27,51.29,51.23,51.26,125677.0,46.5436,46.5618,46.5073,46.5346,125677.0
2022-01-20 13:35:00,51.26,51.42,51.26,51.42,139063.0,46.5346,46.6798,46.5346,46.6798,139063.0
2022-01-20 13:40:00,51.41,51.45,51.37,51.41,162817.0,46.6707,46.707,46.6344,46.6707,162817.0
2022-01-20 13:45:00,51.4,51.44,51.34,51.43,149353.0,46.6616,46.698,46.6072,46.6889,149353.0
2022-01-20 13:50:00,51.43,51.45,51.37,51.41,94845.0,46.6889,46.707,46.6344,46.6707,94845.0
2022-01-20 13:55:00,51.41,51.43,51.38,51.43,159402.0,46.6707,46.6889,46.6435,46.6889,159402.0
2022-01-20 14:00:00,51.43,51.56,51.39,51.56,270734.0,46.6889,46.8069,46.6526,46.8069,270734.0
2022-01-20 14:05:00,51.56,51.62,51.52,51.6,169548.0,46.8069,46.8614,46.7706,46.8432,169548.0
2022-01-20 14:10:00,51.59,51.61,51.4,51.44,262028.0,46.8341,46.8523,46.6616,46.698,262028.0
2022-01-20 14:15:00,51.44,51.45,51.32,51.32,126685.0,46.698,46.707,46.589,46.589,126685.0
2022-01-20 14:20:00,51.33,51.33,51.17,51.23,156649.0,46.5981,46.5981,46.4529,46.5073,156649.0
2022-01-20 14:25:00,51.22,51.27,51.17,51.2,121953.0,46.4982,46.5436,46.4529,46.4801,121953.0
2022-01-20 14:30:00,51.19,51.2,50.99,51.0,198606.0,46.471,46.4801,46.2894,46.2985,198606.0
2022-01-20 14:35:00,51.0,51.01,50.93,50.99,157504.0,46.2985,46.3076,46.235,46.2894,157504.0
2022-01-20 14:40:00,50.99,51.0,50.91,50.96,116780.0,46.2894,46.2985,46.2168,46.2622,116780.0
2022-01-20 14:45:00,50.96,50.99,50.91,50.98,146771.0,46.2622,46.2894,46.2168,46.2804,146771.0
2022-01-20 14:50:00,50.97,51.04,50.94,50.98,118160.0,46.2713,46.3348,46.2441,46.2804,118160.0
2022-01-20 14:55:00,50.97,51.05,50.92,50.93,130507.0,46.2713,46.3439,46.2259,46.235,130507.0
2022-01-20 15:00:00,50.93,50.99,50.83,50.86,129961.0,46.235,46.2894,46.1442,46.1714,129961.0
2022-01-20 15:05:00,50.86,50.87,50.69,50.7,263926.0,46.1714,46.1805,46.0171,46.0262,263926.0
2022-01-20 15:10:00,50.71,50.84,50.7,50.76,199802.0,46.0353,46.1533,46.0262,46.0806,199802.0
2022-01-20 15:15:00,50.76,50.8,50.73,50.75,156709.0,46.0806,46.117,46.0534,46.0716,156709.0
2022-01-20 15:20:00,50.75,50.75,50.67,50.7,175544.0,46.0716,46.0716,45.9989,46.0262,175544.0
2022-01-20 15:25:00,50.69,50.7,50.63,50.63,184143.0,46.0171,46.0262,45.9626,45.9626,184143.0
2022-01-20 15:30:00,50.64,50.66,50.53,50.54,179825.0,45.9717,45.9899,45.8719,45.8809,179825.0
2022-01-20 15:35:00,50.54,50.57,50.45,50.52,322216.0,45.8809,45.9082,45.7992,45.8628,322216.0
2022-01-20 15:40:00,50.52,50.54,50.47,50.5,310428.0,45.8628,45.8809,45.8174,45.8446,310428.0
2022-01-20 15:45:00,50.49,50.51,50.43,50.48,553039.0,45.8355,45.8537,45.7811,45.8265,553039.0
2022-01-20 15:50:00,50.47,50.49,50.24,50.26,692604.0,45.8174,45.8355,45.6086,45.6267,692604.0
2022-01-20 15:55:00,50.25,50.28,50.15,50.23,1388459.0,45.6177,45.6449,45.5269,45.5995,1388459.0
2022-01-21 09:30:00,50.37,50.47,49.84,50.23,1781036.0,45.7266,45.8174,45.2455,45.5995,1781036.0
2022-01-21 09:35:00,50.24,50.48,50.14,50.23,352309.0,45.6086,45.8265,45.5178,45.5995,352309.0
2022-01-21 09:40:00,50.24,50.37,50.14,50.25,380703.0,45.6086,45.7266,45.5178,45.6177,380703.0
2022-01-21 09:45:00,50.25,50.59,50.22,50.48,319791.0,45.6177,45.9263,45.5904,45.8265,319791.0
2022-01-21 09:50:00,50.5,50.69,50.46,50.66,269445.0,45.8446,46.0171,45.8083,45.9899,269445.0
2022-01-21 09:55:00,50.66,50.74,50.59,50.63,283011.0,45.9899,46.0625,45.9263,45.9626,283011.0
2022-01-21 10:00:00,50.68,50.84,50.58,50.74,254584.0,46.008,46.1533,45.9172,46.0625,254584.0
2022-01-21 10:05:00,50.74,50.8,50.48,50.52,156232.0,46.0625,46.117,45.8265,45.8628,156232.0
2022-01-21 10:10:00,50.51,50.52,50.14,50.14,265401.0,45.8537,45.8628,45.5178,45.5178,265401.0
2022-01-21 10:15:00,50.13,50.38,50.13,50.27,173252.0,45.5087,45.7357,45.5087,45.6358,173252.0
2022-01-21 10:20:00,50.28,50.31,50.15,50.23,266876.0,45.6449,45.6721,45.5269,45.5995,266876.0
2022-01-21 10:25:00,50.23,50.46,50.23,50.39,170291.0,45.5995,45.8083,45.5995,45.7448,170291.0
2022-01-21 10:30:00,50.38,50.6,50.32,50.54,140874.0,45.7357,45.9354,45.6812,45.8809,140874.0
2022-01-21 10:35:00,50.53,50.64,50.45,50.52,180305.0,45.8719,45.9717,45.7992,45.8628,180305.0
2022-01-21 10:40:00,50.52,50.64,50.46,50.63,207317.0,45.8628,45.9717,45.8083,45.9626,207317.0
2022-01-21 10:45:00,50.63,50.72,50.53,50.71,152933.0,45.9626,46.0443,45.8719,46.0353,152933.0
2022-01-21 10:50:00,50.71,50.9,50.71,50.84,338338.0,46.0353,46.2077,46.0353,46.1533,338338.0
2022-01-21 10:55:00,50.85,50.95,50.79,50.91,225150.0,46.1624,46.2531,46.1079,46.2168,225150.0
2022-01-21 11:00:00,50.91,50.94,50.57,50.6,180863.0,46.2168,46.2441,45.9082,45.9354,180863.0
2022-01-21 11:05:00,50.6,50.75,50.56,50.72,223986.0,45.9354,46.0716,45.8991,46.0443,223986.0
2022-01-21 11:10:00,50.73,50.77,50.5,50.53,126094.0,46.0534,46.0897,45.8446,45.8719,126094.0
2022-01-21 11:15:00,50.53,50.61,50.45,50.49,152677.0,45.8719,45.9445,45.7992,45.8355,152677.0
2022-01-21 11:20:00,50.49,50.65,50.45,50.55,97735.0,45.8355,45.9808,45.7992,45.89,97735.0
2022-01-21 11:25:00,50.55,50.55,50.41,50.45,113791.0,45.89,45.89,45.7629,45.7992,113791.0
2022-01-21 11:30:00,50.44,50.44,50.28,50.35,207523.0,45.7901,45.7901,45.6449,45.7084,207523.0
2022-01-21 11:35:00,50.35,50.37,50.1,50.16,186202.0,45.7084,45.7266,45.4815,45.536,186202.0
2022-01-21 11:40:00,50.16,50.21,50.1,50.14,123305.0,45.536,45.5814,45.4815,45.5178,123305.0
2022-01-21 11:45:00,50.15,50.19,50.05,50.11,134950.0,45.5269,45.5632,45.4361,45.4906,134950.0
2022-01-21 11:50:00,50.12,50.2,50.07,50.08,153931.0,45.4996,45.5723,45.4543,45.4633,153931.0
2022-01-21 11:55:00,50.08,50.21,50.07,50.2,220347.0,45.4633,45.5814,45.4543,45.5723,220347.0
2022-01-21 12:00:00,50.2,50.25,50.1,50.14,268210.0,45.5723,45.6177,45.4815,45.5178,268210.0
2022-01-21 12:05:00,50.13,50.37,50.12,50.35,243939.0,45.5087,45.7266,45.4996,45.7084,243939.0
2022-01-21 12:10:00,50.35,50.4,50.29,50.31,204114.0,45.7084,45.7538,45.654,45.6721,204114.0
2022-01-21 12:15:00,50.31,50.42,50.3,50.39,152806.0,45.6721,45.772,45.6631,45.7448,152806.0
2022-01-21 12:20:00,50.38,50.44,50.3,50.44,201910.0,45.7357,45.7901,45.6631,45.7901,201910.0
2022-01-21 12:25:00,50.44,50.46,50.23,50.29,189415.0,45.7901,45.8083,45.5995,45.654,189415.0
2022-01-21 12:30:00,50.28,50.29,50.2,50.2,147424.0,45.6449,45.654,45.5723,45.5723,147424.0
2022-01-21 12:35:00,50.2,50.22,49.98,50.03,142245.0,45.5723,45.5904,45.3726,45.4179,142245.0
2022-01-21 12:40:00,50.04,50.11,50.0,50.04,152226.0,45.427,45.4906,45.3907,45.427,152226.0
2022-01-21 12:45:00,50.04,50.14,50.02,50.09,157312.0,45.427,45.5178,45.4089,45.4724,157312.0
2022-01-21 12:50:00,50.09,50.17,50.08,50.14,87684.0,45.4724,45.545,45.4633,45.5178,87684.0
2022-01-21 12:55:00,50.14,50.14,50.07,50.13,102556.0,45.5178,45.5178,45.4543,45.5087,102556.0
2022-01-21 13:00:00,50.13,50.17,50.02,50.06,78819.0,45.5087,45.545,45.4089,45.4452,78819.0
2022-01-21 13:05:00,50.07,50.1,49.98,49.98,606313.0,45.4543,45.4815,45.3726,45.3726,606313.0
2022-01-21 13:10:00,49.99,50.13,49.98,50.07,188850.0,45.3816,45.5087,45.3726,45.4543,188850.0
2022-01-21 13:15:00,50.07,50.07,49.91,49.91,302047.0,45.4543,45.4543,45.309,45.309,302047.0
2022-01-21 13:20:00,49.92,49.92,49.8,49.82,112870.0,45.3181,45.3181,45.2091,45.2273,112870.0
2022-01-21 13:25:00,49.82,49.88,49.78,49.86,112456.0,45.2273,45.2818,45.191,45.2636,112456.0
2022-01-21 13:30:00,49.85,49.97,49.82,49.93,233380.0,45.2545,45.3635,45.2273,45.3272,233380.0
2022-01-21 13:35:00,49.93,50.0,49.87,49.91,216785.0,45.3272,45.3907,45.2727,45.309,216785.0
2022-01-21 13:40:00,49.91,50.0,49.89,49.96,125831.0,45.309,45.3907,45.2908,45.3544,125831.0
2022-01-21 13:45:00,49.95,50.0,49.91,49.95,201867.0,45.3453,45.3907,45.309,45.3453,201867.0
2022-01-21 13:50:00,49.95,50.05,49.9,50.01,182777.0,45.3453,45.4361,45.2999,45.3998,182777.0
2022-01-21 13:55:00,50.01,50.03,49.89,49.96,193642.0,45.3998,45.4179,45.2908,45.3544,193642.0
2022-01-21 14:00:00,49.96,50.0,49.89,49.97,163648.0,45.3544,45.3907,45.2908,45.3635,163648.0
2022-01-21 14:05:00,49.97,50.07,49.96,49.98,419570.0,45.3635,45.4543,45.3544,45.3726,419570.0
2022-01-21 14:10:00,49.98,50.01,49.91,49.97,196668.0,45.3726,45.3998,45.309,45.3635,196668.0
2022-01-21 14:15:00,49.97,50.05,49.96,50.0,136829.0,45.3635,45.4361,45.3544,45.3907,136829.0
2022-01-21 14:20:00,50.0,50.04,49.96,50.02,129897.0,45.3907,45.427,45.3544,45.4089,129897.0
2022-01-21 14:25:00,50.02,50.04,49.91,49.96,141491.0,45.4089,45.427,45.309,45.3544,141491.0
2022-01-21 14:30:00,49.96,50.02,49.94,50.01,154373.0,45.3544,45.4089,45.3362,45.3998,154373.0
2022-01-21 14:35:00,50.01,50.03,49.97,50.01,230807.0,45.3998,45.4179,45.3635,45.3998,230807.0
2022-01-21 14:40:00,50.02,50.04,49.91,49.92,205761.0,45.4089,45.427,45.309,45.3181,205761.0
2022-01-21 14:45:00,49.91,49.93,49.85,49.88,134672.0,45.309,45.3272,45.2545,45.2818,134672.0
2022-01-21 14:50:00,49.89,49.89,49.81,49.82,246834.0,45.2908,45.2908,45.2182,45.2273,246834.0
2022-01-21 14:55:00,49.82,49.88,49.78,49.8,300057.0,45.2273,45.2818,45.191,45.2091,300057.0
2022-01-21 15:00:00,49.8,49.84,49.71,49.74,1035792.0,45.2091,45.2455,45.1274,45.1547,1035792.0
2022-01-21 15:05:00,49.74,49.75,49.65,49.71,333771.0,45.1547,45.1638,45.073,45.1274,333771.0
2022-01-21 15:10:00,49.7,49.88,49.68,49.84,417747.0,45.1184,45.2818,45.1002,45.2455,417747.0
2022-01-21 15:15:00,49.84,49.97,49.8,49.93,393927.0,45.2455,45.3635,45.2091,45.3272,393927.0
2022-01-21 15:20:00,49.94,49.94,49.74,49.82,384642.0,45.3362,45.3362,45.1547,45.2273,384642.0
2022-01-21 15:25:00,49.83,49.84,49.72,49.79,400755.0,45.2364,45.2455,45.1365,45.2001,400755.0
2022-01-21 15:30:00,49.79,49.9,49.76,49.84,495457.0,45.2001,45.2999,45.1728,45.2455,495457.0
2022-01-21 15:35:00,49.85,49.88,49.8,49.86,445783.0,45.2545,45.2818,45.2091,45.2636,445783.0
2022-01-21 15:40:00,49.86,49.94,49.84,49.86,650881.0,45.2636,45.3362,45.2455,45.2636,650881.0
2022-01-21 15:45:00,49.86,49.93,49.79,49.93,1013467.0,45.2636,45.3272,45.2001,45.3272,1013467.0
2022-01-21 15:50:00,49.92,49.93,49.71,49.73,1130497.0,45.3181,45.3272,45.1274,45.1456,1130497.0
2022-01-21 15:55:00,49.74,49.91,49.7,49.71,2213462.0,45.1547,45.309,45.1184,45.1274,2213462.0
2022-01-24 09:30:00,50.56,51.11,50.37,50.93,1282837.0,45.8991,46.3984,45.7266,46.235,1282837.0
2022-01-24 09:35:00,50.93,51.15,50.78,51.03,663958.0,46.235,46.4347,46.0988,46.3258,663958.0
2022-01-24 09:40:00,51.03,51.11,50.73,50.81,665700.0,46.3258,46.3984,46.0534,46.126,665700.0
2022-01-24 09:45:00,50.8,50.81,50.52,50.67,621643.0,46.117,46.126,45.8628,45.9989,621643.0
2022-01-24 09:50:00,50.66,50.97,50.54,50.85,504798.0,45.9899,46.2713,45.8809,46.1624,504798.0
2022-01-24 09:55:00,50.86,51.2,50.85,51.01,395811.0,46.1714,46.4801,46.1624,46.3076,395811.0
2022-01-24 10:00:00,51.0,51.05,50.48,50.5,409259.0,46.2985,46.3439,45.8265,45.8446,409259.0
2022-01-24 10:05:00,50.51,50.76,50.44,50.71,442766.0,45.8537,46.0806,45.7901,46.0353,442766.0
2022-01-24 10:10:00,50.7,50.71,50.42,50.55,452802.0,46.0262,46.0353,45.772,45.89,452802.0
2022-01-24 10:15:00,50.55,50.58,50.43,50.53,378264.0,45.89,45.9172,45.7811,45.8719,378264.0
2022-01-24 10:20:00,50.52,50.68,50.33,50.68,342295.0,45.8628,46.008,45.6903,46.008,342295.0
2022-01-24 10:25:00,50.67,50.76,50.57,50.68,350483.0,45.9989,46.0806,45.9082,46.008,350483.0
2022-01-24 10:30:00,50.67,50.83,50.57,50.61,348797.0,45.9989,46.1442,45.9082,45.9445,348797.0
2022-01-24 10:35:00,50.61,50.95,50.59,50.91,233349.0,45.9445,46.2531,45.9263,46.2168,233349.0
2022-01-24 10:40:00,50.91,50.93,50.78,50.93,315386.0,46.2168,46.235,46.0988,46.235,315386.0
2022-01-24 10:45:00,50.92,50.93,50.76,50.88,294125.0,46.2259,46.235,46.0806,46.1896,294125.0
2022-01-24 10:50:00,50.88,51.01,50.83,51.0,291156.0,46.1896,46.3076,46.1442,46.2985,291156.0
2022-01-24 10:55:00,51.0,51.04,50.72,50.75,332516.0,46.2985,46.3348,46.0443,46.0716,332516.0
2022-01-24 11:00:00,50.75,50.76,50.55,50.64,463770.0,46.0716,46.0806,45.89,45.9717,463770.0
2022-01-24 11:05:00,50.64,50.65,50.46,50.55,399223.0,45.9717,45.9808,45.8083,45.89,399223.0
2022-01-24 11:10:00,50.55,50.57,50.42,50.49,411174.0,45.89,45.9082,45.772,45.8355,411174.0
2022-01-24 11:15:00,50.49,50.51,50.42,50.47,428274.0,45.8355,45.8537,45.772,45.8174,428274.0
2022-01-24 11:20:00,50.48,50.5,50.37,50.46,371727.0,45.8265,45.8446,45.7266,45.8083,371727.0
2022-01-24 11:25:00,50.46,50.51,50.41,50.48,501806.0,45.8083,45.8537,45.7629,45.8265,501806.0
2022-01-24 11:30:00,50.48,50.5,50.28,50.28,294444.0,45.8265,45.8446,45.6449,45.6449,294444.0
2022-01-24 11:35:00,50.29,50.32,49.99,50.01,450432.0,45.654,45.6812,45.3816,45.3998,450432.0
2022-01-24 11:40:00,50.01,50.06,49.87,49.89,294370.0,45.3998,45.4452,45.2727,45.2908,294370.0
2022-01-24 11:45:00,49.89,49.99,49.62,49.63,319315.0,45.2908,45.3816,45.0457,45.0548,319315.0
2022-01-24 11:50:00,49.63,49.8,49.61,49.76,313004.0,45.0548,45.2091,45.0367,45.1728,313004.0
2022-01-24 11:55:00,49.76,49.82,49.69,49.81,267817.0,45.1728,45.2273,45.1093,45.2182,267817.0
2022-01-24 12:00:00,49.81,49.84,49.62,49.66,307945.0,45.2182,45.2455,45.0457,45.0821,307945.0
2022-01-24 12:05:00,49.67,49.69,49.38,49.44,400693.0,45.0911,45.1093,44.8279,44.8823,400693.0
2022-01-24 12:10:00,49.45,49.46,49.29,49.43,340163.0,44.8914,44.9005,44.7462,44.8733,340163.0
2022-01-24 12:15:00,49.42,49.44,49.26,49.35,231654.0,44.8642,44.8823,44.7189,44.8006,231654.0
2022-01-24 12:20:00,49.34,49.41,49.21,49.31,253536.0,44.7916,44.8551,44.6735,44.7643,253536.0
2022-01-24 12:25:00,49.31,49.31,49.17,49.26,336873.0,44.7643,44.7643,44.6372,44.7189,336873.0
2022-01-24 12:30:00,49.25,49.35,49.18,49.29,302018.0,44.7098,44.8006,44.6463,44.7462,302018.0
2022-01-24 12:35:00,49.29,49.29,49.06,49.09,300238.0,44.7462,44.7462,44.5374,44.5646,300238.0
2022-01-24 12:40:00,49.09,49.24,48.94,49.1,793181.0,44.5646,44.7008,44.4284,44.5737,793181.0
2022-01-24 12:45:00,49.09,49.16,48.93,48.96,283206.0,44.5646,44.6281,44.4193,44.4466,283206.0
2022-01-24 12:50:00,48.95,49.18,48.87,49.15,374683.0,44.4375,44.6463,44.3649,44.6191,374683.0
2022-01-24 12:55:00,49.15,49.24,48.78,48.82,557274.0,44.6191,44.7008,44.2832,44.3195,557274.0
2022-01-24 13:00:00,48.82,48.96,48.81,48.94,322321.0,44.3195,44.4466,44.3104,44.4284,322321.0
2022-01-24 13:05:00,48.93,49.18,48.88,49.13,358176.0,44.4193,44.6463,44.374,44.6009,358176.0
2022-01-24 13:10:00,49.14,49.25,49.08,49.23,294145.0,44.61,44.7098,44.5555,44.6917,294145.0
2022-01-24 13:15:00,49.23,49.4,49.19,49.39,267339.0,44.6917,44.846,44.6554,44.8369,267339.0
2022-01-24 13:20:00,49.39,49.4,49.08,49.1,242228.0,44.8369,44.846,44.5555,44.5737,242228.0
2022-01-24 13:25:00,49.1,49.15,49.02,49.05,247046.0,44.5737,44.6191,44.5011,44.5283,247046.0
2022-01-24 13:30:00,49.05,49.17,49.02,49.16,228356.0,44.5283,44.6372,44.5011,44.6281,228356.0
2022-01-24 13:35:00,49.16,49.17,49.0,49.11,185525.0,44.6281,44.6372,44.4829,44.5828,185525.0
2022-01-24 13:40:00,49.11,49.16,49.0,49.05,217533.0,44.5828,44.6281,44.4829,44.5283,217533.0
2022-01-24 13:45:00,49.05,49.22,49.04,49.21,235160.0,44.5283,44.6826,44.5192,44.6735,235160.0
2022-01-24 13:50:00,49.22,49.35,49.19,49.31,144842.0,44.6826,44.8006,44.6554,44.7643,144842.0
2022-01-24 13:55:00,49.31,49.4,49.26,49.34,195917.0,44.7643,44.846,44.7189,44.7916,195917.0
2022-01-24 14:00:00,49.34,49.6,49.33,49.54,248811.0,44.7916,45.0276,44.7825,44.9731,248811.0
2022-01-24 14:05:00,49.54,49.6,49.5,49.57,268134.0,44.9731,45.0276,44.9368,45.0003,268134.0
2022-01-24 14:10:00,49.56,49.6,49.29,49.43,299644.0,44.9913,45.0276,44.7462,44.8733,299644.0
2022-01-24 14:15:00,49.43,49.47,49.26,49.26,284117.0,44.8733,44.9096,44.7189,44.7189,284117.0
2022-01-24 14:20:00,49.27,49.4,49.09,49.15,272944.0,44.728,44.846,44.5646,44.6191,272944.0
2022-01-24 14:25:00,49.14,49.24,49.11,49.2,183018.0,44.61,44.7008,44.5828,44.6645,183018.0
2022-01-24 14:30:00,49.21,49.44,49.2,49.31,426758.0,44.6735,44.8823,44.6645,44.7643,426758.0
2022-01-24 14:35:00,49.32,49.42,49.2,49.25,338505.0,44.7734,44.8642,44.6645,44.7098,338505.0
2022-01-24 14:40:00,49.25,49.32,49.19,49.28,359768.0,44.7098,44.7734,44.6554,44.7371,359768.0
2022-01-24 14:45:00,49.28,49.33,49.12,49.29,270568.0,44.7371,44.7825,44.5918,44.7462,270568.0
2022-01-24 14:50:00,49.29,49.37,49.19,49.34,276333.0,44.7462,44.8188,44.6554,44.7916,276333.0
2022-01-24 14:55:00,49.34,49.6,49.32,49.58,288367.0,44.7916,45.0276,44.7734,45.0094,288367.0
2022-01-24 15:00:00,49.58,49.71,49.55,49.56,333824.0,45.0094,45.1274,44.9822,44.9913,333824.0
2022-01-24 15:05:00,49.57,49.6,49.46,49.57,189202.0,45.0003,45.0276,44.9005,45.0003,189202.0
2022-01-24 15:10:00,49.58,49.65,49.55,49.63,211165.0,45.0094,45.073,44.9822,45.0548,211165.0
2022-01-24 15:15:00,49.63,49.76,49.55,49.58,245313.0,45.0548,45.1728,44.9822,45.0094,245313.0
2022-01-24 15:20:00,49.59,49.73,49.58,49.65,181827.0,45.0185,45.1456,45.0094,45.073,181827.0
2022-01-24 15:25:00,49.66,49.75,49.52,49.57,238196.0,45.0821,45.1638,44.955,45.0003,238196.0
2022-01-24 15:30:00,49.55,49.76,49.47,49.74,430336.0,44.9822,45.1728,44.9096,45.1547,430336.0
2022-01-24 15:35:00,49.73,49.8,49.66,49.74,376877.0,45.1456,45.2091,45.0821,45.1547,376877.0
2022-01-24 15:40:00,49.73,49.77,49.58,49.72,396499.0,45.1456,45.1819,45.0094,45.1365,396499.0
2022-01-24 15:45:00,49.73,49.82,49.7,49.79,493443.0,45.1456,45.2273,45.1184,45.2001,493443.0
2022-01-24 15:50:00,49.78,50.13,49.78,49.95,895295.0,45.191,45.5087,45.191,45.3453,895295.0
2022-01-24 15:55:00,49.95,50.09,49.91,50.07,1757853.0,45.3453,45.4724,45.309,45.4543,1757853.0
2022-01-25 09:30:00,49.26,49.49,49.16,49.37,661596.0,44.7189,44.9277,44.6281,44.8188,661596.0
2022-01-25 09:35:00,49.37,49.67,49.36,49.54,460058.0,44.8188,45.0911,44.8097,44.9731,460058.0
2022-01-25 09:40:00,49.55,49.58,49.28,49.39,304953.0,44.9822,45.0094,44.7371,44.8369,304953.0
2022-01-25 09:45:00,49.39,49.41,49.16,49.22,339303.0,44.8369,44.8551,44.6281,44.6826,339303.0
2022-01-25 09:50:00,49.22,49.28,49.02,49.14,235144.0,44.6826,44.7371,44.5011,44.61,235144.0
2022-01-25 09:55:00,49.15,49.21,48.96,49.01,209836.0,44.6191,44.6735,44.4466,44.492,209836.0
2022-01-25 10:00:00,49.01,49.06,48.87,48.91,246019.0,44.492,44.5374,44.3649,44.4012,246019.0
2022-01-25 10:05:00,48.91,49.01,48.81,48.99,214075.0,44.4012,44.492,44.3104,44.4738,214075.0
2022-01-25 10:10:00,48.98,49.01,48.88,49.01,254310.0,44.4647,44.492,44.374,44.492,254310.0
2022-01-25 10:15:00,49.01,49.12,48.93,49.05,286273.0,44.492,44.5918,44.4193,44.5283,286273.0
2022-01-25 10:20:00,49.05,49.13,49.0,49.11,216538.0,44.5283,44.6009,44.4829,44.5828,216538.0
2022-01-25 10:25:00,49.11,49.31,49.04,49.23,267126.0,44.5828,44.7643,44.5192,44.6917,267126.0
2022-01-25 10:30:00,49.24,49.37,49.2,49.34,237911.0,44.7008,44.8188,44.6645,44.7916,237911.0
2022-01-25 10:35:00,49.33,49.42,49.07,49.09,220271.0,44.7825,44.8642,44.5464,44.5646,220271.0
2022-01-25 10:40:00,49.09,49.2,49.06,49.19,197439.0,44.5646,44.6645,44.5374,44.6554,197439.0
2022-01-25 10:45:00,49.19,49.3,49.14,49.2,160251.0,44.6554,44.7552,44.61,44.6645,160251.0
2022-01-25 10:50:00,49.19,49.29,49.16,49.24,269884.0,44.6554,44.7462,44.6281,44.7008,269884.0
2022-01-25 10:55:00,49.24,49.28,49.04,49.06,170006.0,44.7008,44.7371,44.5192,44.5374,170006.0
2022-01-25 11:00:00,49.06,49.12,48.96,49.08,148974.0,44.5374,44.5918,44.4466,44.5555,148974.0
2022-01-25 11:05:00,49.07,49.11,48.91,49.02,210333.0,44.5464,44.5828,44.4012,44.5011,210333.0
2022-01-25 11:10:00,49.02,49.13,48.93,48.93,154469.0,44.5011,44.6009,44.4193,44.4193,154469.0
2022-01-25 11:15:00,48.93,49.14,48.86,49.13,173126.0,44.4193,44.61,44.3558,44.6009,173126.0
2022-01-25 11:20:00,49.13,49.25,49.11,49.21,293062.0,44.6009,44.7098,44.5828,44.6735,293062.0
2022-01-25 11:25:00,49.21,49.32,49.14,49.24,177204.0,44.6735,44.7734,44.61,44.7008,177204.0
2022-01-25 11:30:00,49.23,49.26,49.03,49.03,117091.0,44.6917,44.7189,44.5101,44.5101,117091.0
2022-01-25 11:35:00,49.03,49.1,48.94,49.0,138154.0,44.5101,44.5737,44.4284,44.4829,138154.0
2022-01-25 11:40:00,49.0,49.08,48.96,49.07,140287.0,44.4829,44.5555,44.4466,44.5464,140287.0
2022-01-25 11:45:00,49.06,49.18,49.05,49.16,101934.0,44.5374,44.6463,44.5283,44.6281,101934.0
2022-01-25 11:50:00,49.15,49.24,49.12,49.22,95821.0,44.6191,44.7008,44.5918,44.6826,95821.0
2022-01-25 11:55:00,49.22,49.22,48.94,48.95,136065.0,44.6826,44.6826,44.4284,44.4375,136065.0
2022-01-25 12:00:00,48.94,49.09,48.93,49.09,132301.0,44.4284,44.5646,44.4193,44.5646,132301.0
2022-01-25 12:05:00,49.1,49.32,49.09,49.29,125388.0,44.5737,44.7734,44.5646,44.7462,125388.0
2022-01-25 12:10:00,49.29,49.31,49.17,49.3,250585.0,44.7462,44.7643,44.6372,44.7552,250585.0
2022-01-25 12:15:00,49.31,49.39,49.17,49.29,214477.0,44.7643,44.8369,44.6372,44.7462,214477.0
2022-01-25 12:20:00,49.29,49.5,49.28,49.48,272908.0,44.7462,44.9368,44.7371,44.9186,272908.0
2022-01-25 12:25:00,49.49,49.59,49.43,49.5,478034.0,44.9277,45.0185,44.8733,44.9368,478034.0
2022-01-25 12:30:00,49.5,49.52,49.4,49.41,343516.0,44.9368,44.955,44.846,44.8551,343516.0
2022-01-25 12:35:00,49.41,49.54,49.4,49.47,153744.0,44.8551,44.9731,44.846,44.9096,153744.0
2022-01-25 12:40:00,49.48,49.54,49.35,49.49,157584.0,44.9186,44.9731,44.8006,44.9277,157584.0
2022-01-25 12:45:00,49.48,49.48,49.34,49.4,142491.0,44.9186,44.9186,44.7916,44.846,142491.0
2022-01-25 12:50:00,49.4,49.55,49.39,49.49,258265.0,44.846,44.9822,44.8369,44.9277,258265.0
2022-01-25 12:55:00,49.48,49.5,49.3,49.36,257420.0,44.9186,44.9368,44.7552,44.8097,257420.0
2022-01-25 13:00:00,49.36,49.4,49.28,49.38,240931.0,44.8097,44.846,44.7371,44.8279,240931.0
2022-01-25 13:05:00,49.38,49.39,49.24,49.34,225613.0,44.8279,44.8369,44.7008,44.7916,225613.0
2022-01-25 13:10:00,49.34,49.48,49.3,49.4,278286.0,44.7916,44.9186,44.7552,44.846,278286.0
2022-01-25 13:15:00,49.4,49.45,49.37,49.41,205918.0,44.846,44.8914,44.8188,44.8551,205918.0
2022-01-25 13:20:00,49.41,49.43,49.34,49.41,132445.0,44.8551,44.8733,44.7916,44.8551,132445.0
2022-01-25 13:25:00,49.4,49.62,49.38,49.6,162100.0,44.846,45.0457,44.8279,45.0276,162100.0
2022-01-25 13:30:00,49.59,49.7,49.54,49.6,301158.0,45.0185,45.1184,44.9731,45.0276,301158.0
2022-01-25 13:35:00,49.6,49.75,49.55,49.73,446482.0,45.0276,45.1638,44.9822,45.1456,446482.0
2022-01-25 13:40:00,49.73,49.73,49.56,49.59,160148.0,45.1456,45.1456,44.9913,45.0185,160148.0
2022-01-25 13:45:00,49.59,49.88,49.59,49.88,648093.0,45.0185,45.2818,45.0185,45.2818,648093.0
2022-01-25 13:50:00,49.88,49.88,49.74,49.8,762557.0,45.2818,45.2818,45.1547,45.2091,762557.0
2022-01-25 13:55:00,49.8,49.87,49.77,49.8,166843.0,45.2091,45.2727,45.1819,45.2091,166843.0
2022-01-25 14:00:00,49.79,49.82,49.64,49.66,192288.0,45.2001,45.2273,45.0639,45.0821,192288.0
2022-01-25 14:05:00,49.65,49.72,49.57,49.64,423345.0,45.073,45.1365,45.0003,45.0639,423345.0
2022-01-25 14:10:00,49.65,49.84,49.62,49.83,221440.0,45.073,45.2455,45.0457,45.2364,221440.0
2022-01-25 14:15:00,49.82,49.86,49.68,49.74,354192.0,45.2273,45.2636,45.1002,45.1547,354192.0
2022-01-25 14:20:00,49.73,49.86,49.7,49.81,143485.0,45.1456,45.2636,45.1184,45.2182,143485.0
2022-01-25 14:25:00,49.8,49.86,49.76,49.84,206225.0,45.2091,45.2636,45.1728,45.2455,206225.0
2022-01-25 14:30:00,49.82,49.85,49.65,49.66,279564.0,45.2273,45.2545,45.073,45.0821,279564.0
2022-01-25 14:35:00,49.66,49.76,49.66,49.75,118476.0,45.0821,45.1728,45.0821,45.1638,118476.0
2022-01-25 14:40:00,49.75,49.87,49.73,49.84,330267.0,45.1638,45.2727,45.1456,45.2455,330267.0
2022-01-25 14:45:00,49.84,50.04,49.81,49.95,261482.0,45.2455,45.427,45.2182,45.3453,261482.0
2022-01-25 14:50:00,49.94,50.01,49.88,49.93,293099.0,45.3362,45.3998,45.2818,45.3272,293099.0
2022-01-25 14:55:00,49.92,49.97,49.86,49.91,165859.0,45.3181,45.3635,45.2636,45.309,165859.0
2022-01-25 15:00:00,49.92,49.92,49.87,49.89,179268.0,45.3181,45.3181,45.2727,45.2908,179268.0
2022-01-25 15:05:00,49.88,49.95,49.71,49.73,333409.0,45.2818,45.3453,45.1274,45.1456,333409.0
2022-01-25 15:10:00,49.74,49.78,49.7,49.75,305202.0,45.1547,45.191,45.1184,45.1638,305202.0
2022-01-25 15:15:00,49.75,49.95,49.73,49.95,166634.0,45.1638,45.3453,45.1456,45.3453,166634.0
2022-01-25 15:20:00,49.95,49.95,49.72,49.74,318673.0,45.3453,45.3453,45.1365,45.1547,318673.0
2022-01-25 15:25:00,49.73,49.74,49.67,49.72,221434.0,45.1456,45.1547,45.0911,45.1365,221434.0
2022-01-25 15:30:00,49.72,49.72,49.63,49.66,223444.0,45.1365,45.1365,45.0548,45.0821,223444.0
2022-01-25 15:35:00,49.66,49.75,49.57,49.72,327774.0,45.0821,45.1638,45.0003,45.1365,327774.0
2022-01-25 15:40:00,49.72,49.84,49.66,49.7,335777.0,45.1365,45.2455,45.0821,45.1184,335777.0
2022-01-25 15:45:00,49.7,49.75,49.64,49.71,497879.0,45.1184,45.1638,45.0639,45.1274,497879.0
2022-01-25 15:50:00,49.7,49.75,49.57,49.62,859665.0,45.1184,45.1638,45.0003,45.0457,859665.0
2022-01-25 15:55:00,49.62,49.7,49.6,49.67,1330702.0,45.0457,45.1184,45.0276,45.0911,1330702.0
2022-01-26 09:30:00,49.52,49.98,49.24,49.77,608673.0,44.955,45.3726,44.7008,45.1819,608673.0
2022-01-26 09:35:00,49.75,49.84,49.53,49.54,287979.0,45.1638,45.2455,44.964,44.9731,287979.0
2022-01-26 09:40:00,49.53,49.91,49.42,49.91,196762.0,44.964,45.309,44.8642,45.309,196762.0
2022-01-26 09:45:00,49.91,50.35,49.91,50.34,225674.0,45.309,45.7084,45.309,45.6994,225674.0
2022-01-26 09:50:00,50.34,50.34,50.01,50.07,165943.0,45.6994,45.6994,45.3998,45.4543,165943.0
2022-01-26 09:55:00,50.08,50.14,49.96,50.11,122937.0,45.4633,45.5178,45.3544,45.4906,122937.0
2022-01-26 10:00:00,50.11,50.27,50.04,50.26,156170.0,45.4906,45.6358,45.427,45.6267,156170.0
2022-01-26 10:05:00,50.26,50.27,50.02,50.03,99716.0,45.6267,45.6358,45.4089,45.4179,99716.0
2022-01-26 10:10:00,50.02,50.04,49.85,49.92,149477.0,45.4089,45.427,45.2545,45.3181,149477.0
2022-01-26 10:15:00,49.93,49.94,49.68,49.85,198367.0,45.3272,45.3362,45.1002,45.2545,198367.0
2022-01-26 10:20:00,49.85,49.96,49.73,49.77,197978.0,45.2545,45.3544,45.1456,45.1819,197978.0
2022-01-26 10:25:00,49.76,49.82,49.64,49.67,229927.0,45.1728,45.2273,45.0639,45.0911,229927.0
2022-01-26 10:30:00,49.67,49.67,49.28,49.28,580531.0,45.0911,45.0911,44.7371,44.7371,580531.0
2022-01-26 10:35:00,49.28,49.31,49.06,49.19,549379.0,44.7371,44.7643,44.5374,44.6554,549379.0
2022-01-26 10:40:00,49.19,49.23,49.15,49.2,174618.0,44.6554,44.6917,44.6191,44.6645,174618.0
2022-01-26 10:45:00,49.19,49.22,49.14,49.22,164000.0,44.6554,44.6826,44.61,44.6826,164000.0
2022-01-26 10:50:00,49.22,49.22,48.94,48.99,840187.0,44.6826,44.6826,44.4284,44.4738,840187.0
2022-01-26 10:55:00,48.98,49.1,48.94,48.96,691756.0,44.4647,44.5737,44.4284,44.4466,691756.0
2022-01-26 11:00:00,48.95,49.0,48.69,48.75,401687.0,44.4375,44.4829,44.2015,44.2559,401687.0
2022-01-26 11:05:00,48.75,48.94,48.73,48.91,472684.0,44.2559,44.4284,44.2378,44.4012,472684.0
2022-01-26 11:10:00,48.91,49.02,48.88,48.99,658634.0,44.4012,44.5011,44.374,44.4738,658634.0
2022-01-26 11:15:00,48.98,49.14,48.96,49.12,383218.0,44.4647,44.61,44.4466,44.5918,383218.0
2022-01-26 11:20:00,49.12,49.25,49.1,49.19,318932.0,44.5918,44.7098,44.5737,44.6554,318932.0
2022-01-26 11:25:00,49.19,49.22,49.14,49.15,226843.0,44.6554,44.6826,44.61,44.6191,226843.0
2022-01-26 11:30:00,49.15,49.24,49.13,49.17,258286.0,44.6191,44.7008,44.6009,44.6372,258286.0
2022-01-26 11:35:00,49.17,49.19,49.04,49.05,211647.0,44.6372,44.6554,44.5192,44.5283,211647.0
2022-01-26 11:40:00,49.05,49.2,49.04,49.16,218225.0,44.5283,44.6645,44.5192,44.6281,218225.0
2022-01-26 11:45:00,49.16,49.18,49.04,49.05,173559.0,44.6281,44.6463,44.5192,44.5283,173559.0
2022-01-26 11:50:00,49.05,49.12,49.01,49.1,165039.0,44.5283,44.5918,44.492,44.5737,165039.0
2022-01-26 11:55:00,49.1,49.2,49.08,49.15,127509.0,44.5737,44.6645,44.5555,44.6191,127509.0
2022-01-26 12:00:00,49.16,49.21,49.15,49.16,126967.0,44.6281,44.6735,44.6191,44.6281,126967.0
2022-01-26 12:05:00,49.16,49.21,49.11,49.16,151572.0,44.6281,44.6735,44.5828,44.6281,151572.0
2022-01-26 12:10:00,49.16,49.28,49.07,49.24,188297.0,44.6281,44.7371,44.5464,44.7008,188297.0
2022-01-26 12:15:00,49.24,49.28,49.21,49.21,147184.0,44.7008,44.7371,44.6735,44.6735,147184.0
2022-01-26 12:20:00,49.2,49.24,49.16,49.18,111868.0,44.6645,44.7008,44.6281,44.6463,111868.0
2022-01-26 12:25:00,49.18,49.24,49.17,49.21,90716.0,44.6463,44.7008,44.6372,44.6735,90716.0
2022-01-26 12:30:00,49.22,49.22,49.12,49.21,134508.0,44.6826,44.6826,44.5918,44.6735,134508.0
2022-01-26 12:35:00,49.21,49.23,49.14,49.15,151187.0,44.6735,44.6917,44.61,44.6191,151187.0
2022-01-26 12:40:00,49.15,49.26,49.14,49.19,176450.0,44.6191,44.7189,44.61,44.6554,176450.0
2022-01-26 12:45:00,49.18,49.2,49.1,49.17,183674.0,44.6463,44.6645,44.5737,44.6372,183674.0
2022-01-26 12:50:00,49.16,49.26,49.12,49.25,103145.0,44.6281,44.7189,44.5918,44.7098,103145.0
2022-01-26 12:55:00,49.26,49.39,49.24,49.37,183184.0,44.7189,44.8369,44.7008,44.8188,183184.0
2022-01-26 13:00:00,49.37,49.37,49.23,49.33,168786.0,44.8188,44.8188,44.6917,44.7825,168786.0
2022-01-26 13:05:00,49.32,49.39,49.29,49.37,263191.0,44.7734,44.8369,44.7462,44.8188,263191.0
2022-01-26 13:10:00,49.36,49.41,49.35,49.4,174640.0,44.8097,44.8551,44.8006,44.846,174640.0
2022-01-26 13:15:00,49.39,49.48,49.35,49.4,153197.0,44.8369,44.9186,44.8006,44.846,153197.0
2022-01-26 13:20:00,49.4,49.43,49.3,49.32,220141.0,44.846,44.8733,44.7552,44.7734,220141.0
2022-01-26 13:25:00,49.32,49.36,49.27,49.3,117546.0,44.7734,44.8097,44.728,44.7552,117546.0
2022-01-26 13:30:00,49.29,49.31,49.17,49.23,227647.0,44.7462,44.7643,44.6372,44.6917,227647.0
2022-01-26 13:35:00,49.23,49.24,49.09,49.14,123915.0,44.6917,44.7008,44.5646,44.61,123915.0
2022-01-26 13:40:00,49.15,49.19,49.11,49.16,159807.0,44.6191,44.6554,44.5828,44.6281,159807.0
2022-01-26 13:45:00,49.15,49.24,49.13,49.21,109987.0,44.6191,44.7008,44.6009,44.6735,109987.0
2022-01-26 13:50:00,49.22,49.22,49.14,49.19,120591.0,44.6826,44.6826,44.61,44.6554,120591.0
2022-01-26 13:55:00,49.19,49.37,49.18,49.32,187577.0,44.6554,44.8188,44.6463,44.7734,187577.0
2022-01-26 14:00:00,49.31,49.67,49.31,49.51,391856.0,44.7643,45.0911,44.7643,44.9459,391856.0
2022-01-26 14:05:00,49.49,49.62,49.38,49.41,279378.0,44.9277,45.0457,44.8279,44.8551,279378.0
2022-01-26 14:10:00,49.41,49.45,49.04,49.1,245952.0,44.8551,44.8914,44.5192,44.5737,245952.0
2022-01-26 14:15:00,49.12,49.24,49.06,49.12,207753.0,44.5918,44.7008,44.5374,44.5918,207753.0
2022-01-26 14:20:00,49.12,49.13,48.91,49.0,269042.0,44.5918,44.6009,44.4012,44.4829,269042.0
2022-01-26 14:25:00,49.0,49.14,49.0,49.07,279634.0,44.4829,44.61,44.4829,44.5464,279634.0
2022-01-26 14:30:00,49.08,49.14,48.81,48.9,270523.0,44.5555,44.61,44.3104,44.3921,270523.0
2022-01-26 14:35:00,48.9,49.25,48.81,49.1,919961.0,44.3921,44.7098,44.3104,44.5737,919961.0
2022-01-26 14:40:00,49.11,49.2,48.7,48.74,485303.0,44.5828,44.6645,44.2106,44.2469,485303.0
2022-01-26 14:45:00,48.73,48.79,48.37,48.65,587038.0,44.2378,44.2923,43.911,44.1652,587038.0
2022-01-26 14:50:00,48.64,48.82,48.39,48.49,881865.0,44.1561,44.3195,43.9291,44.0199,881865.0
2022-01-26 14:55:00,48.48,48.49,48.19,48.41,1258409.0,44.0108,44.0199,43.7476,43.9473,1258409.0
2022-01-26 15:00:00,48.4,48.43,48.13,48.2,474675.0,43.9382,43.9654,43.6931,43.7566,474675.0
2022-01-26 15:05:00,48.19,48.22,47.94,47.94,537093.0,43.7476,43.7748,43.5206,43.5206,537093.0
2022-01-26 15:10:00,47.95,48.19,47.94,48.04,513163.0,43.5297,43.7476,43.5206,43.6114,513163.0
2022-01-26 15:15:00,48.03,48.17,48.0,48.08,419932.0,43.6023,43.7294,43.5751,43.6477,419932.0
2022-01-26 15:20:00,48.08,48.42,47.88,47.99,320089.0,43.6477,43.9564,43.4661,43.566,320089.0
2022-01-26 15:25:00,47.99,48.11,47.87,48.08,330792.0,43.566,43.6749,43.4571,43.6477,330792.0
2022-01-26 15:30:00,48.09,48.47,48.07,48.46,826781.0,43.6568,44.0018,43.6386,43.9927,826781.0
2022-01-26 15:35:00,48.47,48.49,48.18,48.24,678245.0,44.0018,44.0199,43.7385,43.793,678245.0
2022-01-26 15:40:00,48.24,48.45,48.21,48.33,522034.0,43.793,43.9836,43.7657,43.8747,522034.0
2022-01-26 15:45:00,48.33,48.48,48.19,48.25,732317.0,43.8747,44.0108,43.7476,43.802,732317.0
2022-01-26 15:50:00,48.26,48.42,48.17,48.38,836316.0,43.8111,43.9564,43.7294,43.9201,836316.0
2022-01-26 15:55:00,48.38,48.54,48.3,48.47,1547635.0,43.9201,44.0653,43.8474,44.0018,1547635.0
2022-01-27 09:30:00,45.47,46.84,45.47,46.27,1914334.0,41.2783,42.522,41.2783,42.0046,1914334.0
2022-01-27 09:35:00,46.29,46.61,45.66,45.96,1135068.0,42.0227,42.3132,41.4508,41.7231,1135068.0
2022-01-27 09:40:00,45.98,46.97,45.98,46.7,1695312.0,41.7413,42.64,41.7413,42.3949,1695312.0
2022-01-27 09:45:00,46.71,48.46,46.66,48.41,2474968.0,42.404,43.9927,42.3586,43.9473,2474968.0
2022-01-27 09:50:00,48.4,49.08,47.41,47.84,1921765.0,43.9382,44.5555,43.0395,43.4298,1921765.0
2022-01-27 09:55:00,47.86,48.03,47.57,47.96,811763.0,43.448,43.6023,43.1847,43.5388,811763.0
2022-01-27 10:00:00,47.98,48.13,47.68,47.92,577961.0,43.5569,43.6931,43.2846,43.5025,577961.0
2022-01-27 10:05:00,47.91,48.52,47.74,48.35,569337.0,43.4934,44.0471,43.339,43.8928,569337.0
2022-01-27 10:10:00,48.36,48.95,48.2,48.95,946367.0,43.9019,44.4375,43.7566,44.4375,946367.0
2022-01-27 10:15:00,48.94,48.94,48.37,48.5,538384.0,44.4284,44.4284,43.911,44.029,538384.0
2022-01-27 10:20:00,48.5,48.58,48.33,48.54,375621.0,44.029,44.1016,43.8747,44.0653,375621.0
2022-01-27 10:25:00,48.55,49.3,48.5,48.87,1064783.0,44.0744,44.7552,44.029,44.3649,1064783.0
2022-01-27 10:30:00,48.91,49.05,48.47,48.8,562995.0,44.4012,44.5283,44.0018,44.3013,562995.0
2022-01-27 10:35:00,48.82,48.96,48.47,48.64,352373.0,44.3195,44.4466,44.0018,44.1561,352373.0
2022-01-27 10:40:00,48.64,48.83,48.41,48.75,538188.0,44.1561,44.3286,43.9473,44.2559,538188.0
2022-01-27 10:45:00,48.75,48.99,48.53,48.75,552889.0,44.2559,44.4738,44.0562,44.2559,552889.0
2022-01-27 10:50:00,48.75,48.89,48.48,48.58,246780.0,44.2559,44.383,44.0108,44.1016,246780.0
2022-01-27 10:55:00,48.58,49.14,48.57,48.95,331929.0,44.1016,44.61,44.0925,44.4375,331929.0
2022-01-27 11:00:00,48.95,49.26,48.77,48.81,282951.0,44.4375,44.7189,44.2741,44.3104,282951.0
2022-01-27 11:05:00,48.82,49.24,48.82,49.05,265863.0,44.3195,44.7008,44.3195,44.5283,265863.0
2022-01-27 11:10:00,49.06,49.26,48.92,49.03,375206.0,44.5374,44.7189,44.4103,44.5101,375206.0
2022-01-27 11:15:00,49.02,49.25,48.84,49.18,328667.0,44.5011,44.7098,44.3376,44.6463,328667.0
2022-01-27 11:20:00,49.18,50.07,49.11,49.8,1142452.0,44.6463,45.4543,44.5828,45.2091,1142452.0
2022-01-27 11:25:00,49.82,49.83,49.1,49.26,1035117.0,45.2273,45.2364,44.5737,44.7189,1035117.0
2022-01-27 11:30:00,49.24,49.53,49.07,49.45,310365.0,44.7008,44.964,44.5464,44.8914,310365.0
2022-01-27 11:35:00,49.43,49.53,49.18,49.21,324476.0,44.8733,44.964,44.6463,44.6735,324476.0
2022-01-27 11:40:00,49.22,49.36,49.07,49.13,217651.0,44.6826,44.8097,44.5464,44.6009,217651.0
2022-01-27 11:45:00,49.13,49.58,49.07,49.49,202679.0,44.6009,45.0094,44.5464,44.9277,202679.0
2022-01-27 11:50:00,49.48,49.58,49.38,49.41,174054.0,44.9186,45.0094,44.8279,44.8551,174054.0
2022-01-27 11:55:00,49.43,49.74,49.37,49.68,224011.0,44.8733,45.1547,44.8188,45.1002,224011.0
2022-01-27 12:00:00,49.68,49.77,49.47,49.73,235775.0,45.1002,45.1819,44.9096,45.1456,235775.0
2022-01-27 12:05:00,49.75,49.75,49.53,49.64,219787.0,45.1638,45.1638,44.964,45.0639,219787.0
2022-01-27 12:10:00,49.64,49.66,49.47,49.55,298150.0,45.0639,45.0821,44.9096,44.9822,298150.0
2022-01-27 12:15:00,49.56,49.57,49.19,49.28,269048.0,44.9913,45.0003,44.6554,44.7371,269048.0
2022-01-27 12:20:00,49.29,49.55,49.28,49.52,273093.0,44.7462,44.9822,44.7371,44.955,273093.0
2022-01-27 12:25:00,49.51,49.61,49.39,49.51,299333.0,44.9459,45.0367,44.8369,44.9459,299333.0
2022-01-27 12:30:00,49.5,49.5,49.23,49.29,199671.0,44.9368,44.9368,44.6917,44.7462,199671.0
2022-01-27 12:35:00,49.29,49.32,48.96,48.98,501113.0,44.7462,44.7734,44.4466,44.4647,501113.0
2022-01-27 12:40:00,48.98,49.17,48.93,49.05,299202.0,44.4647,44.6372,44.4193,44.5283,299202.0
2022-01-27 12:45:00,49.05,49.1,48.92,49.03,308353.0,44.5283,44.5737,44.4103,44.5101,308353.0
2022-01-27 12:50:00,49.02,49.16,48.99,49.05,313365.0,44.5011,44.6281,44.4738,44.5283,313365.0
2022-01-27 12:55:00,49.05,49.19,48.99,49.09,178034.0,44.5283,44.6554,44.4738,44.5646,178034.0
2022-01-27 13:00:00,49.09,49.15,48.89,48.95,334945.0,44.5646,44.6191,44.383,44.4375,334945.0
2022-01-27 13:05:00,48.93,48.99,48.76,48.86,413629.0,44.4193,44.4738,44.265,44.3558,413629.0
2022-01-27 13:10:00,48.85,48.95,48.75,48.94,246479.0,44.3467,44.4375,44.2559,44.4284,246479.0
2022-01-27 13:15:00,48.93,49.01,48.77,48.79,256954.0,44.4193,44.492,44.2741,44.2923,256954.0
2022-01-27 13:20:00,48.78,48.79,48.66,48.67,229103.0,44.2832,44.2923,44.1742,44.1833,229103.0
2022-01-27 13:25:00,48.67,48.74,48.59,48.59,244387.0,44.1833,44.2469,44.1107,44.1107,244387.0
2022-01-27 13:30:00,48.58,48.7,48.46,48.5,365836.0,44.1016,44.2106,43.9927,44.029,365836.0
2022-01-27 13:35:00,48.5,48.78,48.49,48.76,268439.0,44.029,44.2832,44.0199,44.265,268439.0
2022-01-27 13:40:00,48.76,48.78,48.53,48.58,386002.0,44.265,44.2832,44.0562,44.1016,386002.0
2022-01-27 13:45:00,48.57,48.74,48.54,48.74,436382.0,44.0925,44.2469,44.0653,44.2469,436382.0
2022-01-27 13:50:00,48.73,48.84,48.68,48.73,380909.0,44.2378,44.3376,44.1924,44.2378,380909.0
2022-01-27 13:55:00,48.73,48.97,48.71,48.79,339394.0,44.2378,44.4557,44.2196,44.2923,339394.0
2022-01-27 14:00:00,48.78,49.08,48.77,49.01,164242.0,44.2832,44.5555,44.2741,44.492,164242.0
2022-01-27 14:05:00,49.01,49.04,48.88,48.96,296973.0,44.492,44.5192,44.374,44.4466,296973.0
2022-01-27 14:10:00,48.97,49.09,48.92,49.04,273124.0,44.4557,44.5646,44.4103,44.5192,273124.0
2022-01-27 14:15:00,49.04,49.06,48.9,48.91,236264.0,44.5192,44.5374,44.3921,44.4012,236264.0
2022-01-27 14:20:00,48.89,48.9,48.57,48.6,209512.0,44.383,44.3921,44.0925,44.1198,209512.0
2022-01-27 14:25:00,48.58,48.73,48.55,48.67,174599.0,44.1016,44.2378,44.0744,44.1833,174599.0
2022-01-27 14:30:00,48.67,48.74,48.45,48.48,338510.0,44.1833,44.2469,43.9836,44.0108,338510.0
2022-01-27 14:35:00,48.51,48.62,48.46,48.61,254231.0,44.0381,44.1379,43.9927,44.1288,254231.0
2022-01-27 14:40:00,48.6,48.69,48.48,48.56,399746.0,44.1198,44.2015,44.0108,44.0835,399746.0
2022-01-27 14:45:00,48.56,48.68,48.52,48.55,186550.0,44.0835,44.1924,44.0471,44.0744,186550.0
2022-01-27 14:50:00,48.54,48.58,48.33,48.34,223474.0,44.0653,44.1016,43.8747,43.8837,223474.0
2022-01-27 14:55:00,48.34,48.38,48.25,48.32,465720.0,43.8837,43.9201,43.802,43.8656,465720.0
2022-01-27 15:00:00,48.33,48.52,48.31,48.44,341736.0,43.8747,44.0471,43.8565,43.9745,341736.0
2022-01-27 15:05:00,48.44,48.47,48.27,48.28,308155.0,43.9745,44.0018,43.8202,43.8293,308155.0
2022-01-27 15:10:00,48.27,48.31,47.96,48.06,444339.0,43.8202,43.8565,43.5388,43.6295,444339.0
2022-01-27 15:15:00,48.05,48.15,47.94,48.02,392502.0,43.6205,43.7113,43.5206,43.5932,392502.0
2022-01-27 15:20:00,48.08,48.13,47.87,47.99,606525.0,43.6477,43.6931,43.4571,43.566,606525.0
2022-01-27 15:25:00,47.98,48.24,47.98,48.17,259794.0,43.5569,43.793,43.5569,43.7294,259794.0
2022-01-27 15:30:00,48.17,48.23,47.97,48.07,407327.0,43.7294,43.7839,43.5478,43.6386,407327.0
2022-01-27 15:35:00,48.07,48.21,47.96,48.0,509226.0,43.6386,43.7657,43.5388,43.5751,509226.0
2022-01-27 15:40:00,48.0,48.25,47.91,48.18,682462.0,43.5751,43.802,43.4934,43.7385,682462.0
2022-01-27 15:45:00,48.18,48.26,47.99,48.09,623494.0,43.7385,43.8111,43.566,43.6568,623494.0
2022-01-27 15:50:00,48.07,48.11,47.94,48.05,1003715.0,43.6386,43.6749,43.5206,43.6205,1003715.0
2022-01-27 15:55:00,48.05,48.1,47.88,48.01,2128903.0,43.6205,43.6659,43.4661,43.5842,2128903.0
2022-01-28 09:30:00,47.88,48.17,47.73,48.02,956864.0,43.4661,43.7294,43.33,43.5932,956864.0
2022-01-28 09:35:00,48.02,48.11,47.9,48.03,359257.0,43.5932,43.6749,43.4843,43.6023,359257.0
2022-01-28 09:40:00,48.03,48.14,47.91,48.07,419653.0,43.6023,43.7022,43.4934,43.6386,419653.0
2022-01-28 09:45:00,48.08,48.43,48.0,48.28,457019.0,43.6477,43.9654,43.5751,43.8293,457019.0
2022-01-28 09:50:00,48.27,48.53,48.15,48.26,317031.0,43.8202,44.0562,43.7113,43.8111,317031.0
2022-01-28 09:55:00,48.25,48.45,48.22,48.4,295707.0,43.802,43.9836,43.7748,43.9382,295707.0
2022-01-28 10:00:00,48.4,48.47,48.24,48.35,342261.0,43.9382,44.0018,43.793,43.8928,342261.0
2022-01-28 10:05:00,48.36,48.4,48.24,48.34,192416.0,43.9019,43.9382,43.793,43.8837,192416.0
2022-01-28 10:10:00,48.33,48.4,48.08,48.19,189961.0,43.8747,43.9382,43.6477,43.7476,189961.0
2022-01-28 10:15:00,48.18,48.25,48.1,48.19,196521.0,43.7385,43.802,43.6659,43.7476,196521.0
2022-01-28 10:20:00,48.19,48.21,47.97,48.13,223695.0,43.7476,43.7657,43.5478,43.6931,223695.0
2022-01-28 10:25:00,48.14,48.2,48.06,48.14,249904.0,43.7022,43.7566,43.6295,43.7022,249904.0
2022-01-28 10:30:00,48.14,48.32,48.1,48.26,397798.0,43.7022,43.8656,43.6659,43.8111,397798.0
2022-01-28 10:35:00,48.26,48.44,48.24,48.25,441318.0,43.8111,43.9745,43.793,43.802,441318.0
2022-01-28 10:40:00,48.24,48.25,48.11,48.19,204046.0,43.793,43.802,43.6749,43.7476,204046.0
2022-01-28 10:45:00,48.19,48.49,48.17,48.47,277359.0,43.7476,44.0199,43.7294,44.0018,277359.0
2022-01-28 10:50:00,48.48,48.53,48.36,48.44,233917.0,44.0108,44.0562,43.9019,43.9745,233917.0
2022-01-28 10:55:00,48.44,48.5,48.34,48.5,284251.0,43.9745,44.029,43.8837,44.029,284251.0
2022-01-28 11:00:00,48.5,48.5,48.37,48.38,218779.0,44.029,44.029,43.911,43.9201,218779.0
2022-01-28 11:05:00,48.39,48.52,48.38,48.48,244640.0,43.9291,44.0471,43.9201,44.0108,244640.0
2022-01-28 11:10:00,48.47,48.75,48.44,48.73,211903.0,44.0018,44.2559,43.9745,44.2378,211903.0
2022-01-28 11:15:00,48.74,48.82,48.67,48.8,268408.0,44.2469,44.3195,44.1833,44.3013,268408.0
2022-01-28 11:20:00,48.8,48.82,48.7,48.79,142305.0,44.3013,44.3195,44.2106,44.2923,142305.0
2022-01-28 11:25:00,48.78,48.86,48.72,48.79,290517.0,44.2832,44.3558,44.2287,44.2923,290517.0
2022-01-28 11:30:00,48.8,48.9,48.8,48.87,249560.0,44.3013,44.3921,44.3013,44.3649,249560.0
2022-01-28 11:35:00,48.87,48.92,48.79,48.79,277493.0,44.3649,44.4103,44.2923,44.2923,277493.0
2022-01-28 11:40:00,48.79,48.81,48.7,48.7,319825.0,44.2923,44.3104,44.2106,44.2106,319825.0
2022-01-28 11:45:00,48.71,48.73,48.62,48.7,356822.0,44.2196,44.2378,44.1379,44.2106,356822.0
2022-01-28 11:50:00,48.7,48.7,48.6,48.67,114363.0,44.2106,44.2106,44.1198,44.1833,114363.0
2022-01-28 11:55:00,48.66,48.94,48.63,48.93,692235.0,44.1742,44.4284,44.147,44.4193,692235.0
2022-01-28 12:00:00,48.94,49.02,48.92,48.98,95888.0,44.4284,44.5011,44.4103,44.4647,95888.0
2022-01-28 12:05:00,48.98,49.07,48.93,49.06,735010.0,44.4647,44.5464,44.4193,44.5374,735010.0
2022-01-28 12:10:00,49.07,49.1,48.97,49.05,150331.0,44.5464,44.5737,44.4557,44.5283,150331.0
2022-01-28 12:15:00,49.06,49.19,48.99,49.12,130809.0,44.5374,44.6554,44.4738,44.5918,130809.0
2022-01-28 12:20:00,49.11,49.23,49.02,49.15,366257.0,44.5828,44.6917,44.5011,44.6191,366257.0
2022-01-28 12:25:00,49.15,49.16,49.07,49.09,298104.0,44.6191,44.6281,44.5464,44.5646,298104.0
2022-01-28 12:30:00,49.1,49.16,49.09,49.13,199744.0,44.5737,44.6281,44.5646,44.6009,199744.0
2022-01-28 12:35:00,49.14,49.16,49.08,49.09,119875.0,44.61,44.6281,44.5555,44.5646,119875.0
2022-01-28 12:40:00,49.09,49.11,49.02,49.07,137867.0,44.5646,44.5828,44.5011,44.5464,137867.0
2022-01-28 12:45:00,49.06,49.06,48.87,49.01,232560.0,44.5374,44.5374,44.3649,44.492,232560.0
2022-01-28 12:50:00,49.01,49.04,48.95,49.03,104947.0,44.492,44.5192,44.4375,44.5101,104947.0
2022-01-28 12:55:00,49.02,49.12,49.02,49.03,116356.0,44.5011,44.5918,44.5011,44.5101,116356.0
2022-01-28 13:00:00,49.03,49.13,48.99,49.13,139878.0,44.5101,44.6009,44.4738,44.6009,139878.0
2022-01-28 13:05:00,49.12,49.19,49.09,49.18,359762.0,44.5918,44.6554,44.5646,44.6463,359762.0
2022-01-28 13:10:00,49.17,49.17,49.06,49.1,146124.0,44.6372,44.6372,44.5374,44.5737,146124.0
2022-01-28 13:15:00,49.11,49.12,49.02,49.08,155325.0,44.5828,44.5918,44.5011,44.5555,155325.0
2022-01-28 13:20:00,49.08,49.1,48.99,49.06,269179.0,44.5555,44.5737,44.4738,44.5374,269179.0
2022-01-28 13:25:00,49.07,49.11,48.97,49.06,120534.0,44.5464,44.5828,44.4557,44.5374,120534.0
2022-01-28 13:30:00,49.07,49.15,49.06,49.08,160221.0,44.5464,44.6191,44.5374,44.5555,160221.0
2022-01-28 13:35:00,49.09,49.16,49.04,49.07,213032.0,44.5646,44.6281,44.5192,44.5464,213032.0
2022-01-28 13:40:00,49.07,49.09,49.02,49.07,169730.0,44.5464,44.5646,44.5011,44.5464,169730.0
2022-01-28 13:45:00,49.08,49.08,49.02,49.07,123071.0,44.5555,44.5555,44.5011,44.5464,123071.0
2022-01-28 13:50:00,49.07,49.12,49.03,49.06,364487.0,44.5464,44.5918,44.5101,44.5374,364487.0
2022-01-28 13:55:00,49.07,49.09,48.96,48.97,209994.0,44.5464,44.5646,44.4466,44.4557,209994.0
2022-01-28 14:00:00,48.97,49.06,48.95,48.95,186715.0,44.4557,44.5374,44.4375,44.4375,186715.0
2022-01-28 14:05:00,48.96,48.99,48.87,48.92,183670.0,44.4466,44.4738,44.3649,44.4103,183670.0
2022-01-28 14:10:00,48.93,48.97,48.85,48.87,133747.0,44.4193,44.4557,44.3467,44.3649,133747.0
2022-01-28 14:15:00,48.87,48.9,48.8,48.89,133810.0,44.3649,44.3921,44.3013,44.383,133810.0
2022-01-28 14:20:00,48.89,48.93,48.85,48.9,132929.0,44.383,44.4193,44.3467,44.3921,132929.0
2022-01-28 14:25:00,48.9,48.95,48.86,48.89,153266.0,44.3921,44.4375,44.3558,44.383,153266.0
2022-01-28 14:30:00,48.88,48.93,48.8,48.83,187576.0,44.374,44.4193,44.3013,44.3286,187576.0
2022-01-28 14:35:00,48.82,48.98,48.82,48.98,244266.0,44.3195,44.4647,44.3195,44.4647,244266.0
2022-01-28 14:40:00,48.98,49.06,48.97,49.02,317044.0,44.4647,44.5374,44.4557,44.5011,317044.0
2022-01-28 14:45:00,49.03,49.05,48.96,49.03,170391.0,44.5101,44.5283,44.4466,44.5101,170391.0
2022-01-28 14:50:00,49.02,49.05,48.98,49.03,237261.0,44.5011,44.5283,44.4647,44.5101,237261.0
2022-01-28 14:55:00,49.03,49.22,49.0,49.22,373461.0,44.5101,44.6826,44.4829,44.6826,373461.0
2022-01-28 15:00:00,49.22,49.43,49.21,49.39,454844.0,44.6826,44.8733,44.6735,44.8369,454844.0
2022-01-28 15:05:00,49.4,49.43,49.3,49.37,715230.0,44.846,44.8733,44.7552,44.8188,715230.0
2022-01-28 15:10:00,49.37,49.37,49.21,49.33,257416.0,44.8188,44.8188,44.6735,44.7825,257416.0
2022-01-28 15:15:00,49.33,49.4,49.21,49.24,348091.0,44.7825,44.846,44.6735,44.7008,348091.0
2022-01-28 15:20:00,49.25,49.36,49.22,49.3,316270.0,44.7098,44.8097,44.6826,44.7552,316270.0
2022-01-28 15:25:00,49.3,49.31,49.24,49.29,292463.0,44.7552,44.7643,44.7008,44.7462,292463.0
2022-01-28 15:30:00,49.29,49.36,49.15,49.31,642183.0,44.7462,44.8097,44.6191,44.7643,642183.0
2022-01-28 15:35:00,49.3,49.55,49.3,49.44,508377.0,44.7552,44.9822,44.7552,44.8823,508377.0
2022-01-28 15:40:00,49.43,49.55,49.4,49.5,657557.0,44.8733,44.9822,44.846,44.9368,657557.0
2022-01-28 15:45:00,49.51,49.74,49.48,49.73,646247.0,44.9459,45.1547,44.9186,45.1456,646247.0
2022-01-28 15:50:00,49.74,49.89,49.69,49.69,1569548.0,45.1547,45.2908,45.1093,45.1093,1569548.0
2022-01-28 15:55:00,49.7,49.73,49.57,49.7,1832494.0,45.1184,45.1456,45.0003,45.1184,1832494.0
2022-01-31 09:30:00,49.23,49.36,49.03,49.13,716861.0,44.6917,44.8097,44.5101,44.6009,716861.0
2022-01-31 09:35:00,49.13,49.56,49.13,49.44,217218.0,44.6009,44.9913,44.6009,44.8823,217218.0
2022-01-31 09:40:00,49.44,49.66,49.36,49.43,309413.0,44.8823,45.0821,44.8097,44.8733,309413.0
2022-01-31 09:45:00,49.44,49.47,49.1,49.26,184774.0,44.8823,44.9096,44.5737,44.7189,184774.0
2022-01-31 09:50:00,49.26,49.3,49.11,49.16,157103.0,44.7189,44.7552,44.5828,44.6281,157103.0
2022-01-31 09:55:00,49.15,49.48,49.14,49.48,140950.0,44.6191,44.9186,44.61,44.9186,140950.0
2022-01-31 10:00:00,49.5,49.57,49.47,49.47,137360.0,44.9368,45.0003,44.9096,44.9096,137360.0
2022-01-31 10:05:00,49.45,49.48,49.3,49.38,167070.0,44.8914,44.9186,44.7552,44.8279,167070.0
2022-01-31 10:10:00,49.38,49.53,49.35,49.52,157815.0,44.8279,44.964,44.8006,44.955,157815.0
2022-01-31 10:15:00,49.52,49.57,49.37,49.41,134453.0,44.955,45.0003,44.8188,44.8551,134453.0
2022-01-31 10:20:00,49.41,49.61,49.37,49.61,147980.0,44.8551,45.0367,44.8188,45.0367,147980.0
2022-01-31 10:25:00,49.62,49.66,49.53,49.53,130164.0,45.0457,45.0821,44.964,44.964,130164.0
2022-01-31 10:30:00,49.54,49.58,49.33,49.43,197258.0,44.9731,45.0094,44.7825,44.8733,197258.0
2022-01-31 10:35:00,49.44,49.51,49.34,49.37,184491.0,44.8823,44.9459,44.7916,44.8188,184491.0
2022-01-31 10:40:00,49.37,49.48,49.35,49.45,194968.0,44.8188,44.9186,44.8006,44.8914,194968.0
2022-01-31 10:45:00,49.44,49.49,49.36,49.45,164546.0,44.8823,44.9277,44.8097,44.8914,164546.0
2022-01-31 10:50:00,49.46,49.66,49.44,49.6,167000.0,44.9005,45.0821,44.8823,45.0276,167000.0
2022-01-31 10:55:00,49.61,49.61,49.49,49.54,231875.0,45.0367,45.0367,44.9277,44.9731,231875.0
2022-01-31 11:00:00,49.54,49.6,49.52,49.57,378265.0,44.9731,45.0276,44.955,45.0003,378265.0
2022-01-31 11:05:00,49.59,49.6,49.52,49.55,144121.0,45.0185,45.0276,44.955,44.9822,144121.0
2022-01-31 11:10:00,49.55,49.7,49.52,49.67,148844.0,44.9822,45.1184,44.955,45.0911,148844.0
2022-01-31 11:15:00,49.67,49.69,49.59,49.68,161355.0,45.0911,45.1093,45.0185,45.1002,161355.0
2022-01-31 11:20:00,49.69,49.69,49.56,49.65,118381.0,45.1093,45.1093,44.9913,45.073,118381.0
2022-01-31 11:25:00,49.64,49.66,49.56,49.59,210281.0,45.0639,45.0821,44.9913,45.0185,210281.0
2022-01-31 11:30:00,49.59,49.68,49.56,49.66,140450.0,45.0185,45.1002,44.9913,45.0821,140450.0
2022-01-31 11:35:00,49.66,49.67,49.58,49.62,135660.0,45.0821,45.0911,45.0094,45.0457,135660.0
2022-01-31 11:40:00,49.61,49.63,49.55,49.59,167616.0,45.0367,45.0548,44.9822,45.0185,167616.0
2022-01-31 11:45:00,49.59,49.6,49.51,49.55,177025.0,45.0185,45.0276,44.9459,44.9822,177025.0
2022-01-31 11:50:00,49.56,49.7,49.54,49.66,119818.0,44.9913,45.1184,44.9731,45.0821,119818.0
2022-01-31 11:55:00,49.66,49.72,49.63,49.72,108705.0,45.0821,45.1365,45.0548,45.1365,108705.0
2022-01-31 12:00:00,49.72,49.78,49.68,49.75,110875.0,45.1365,45.191,45.1002,45.1638,110875.0
2022-01-31 12:05:00,49.75,49.86,49.75,49.81,124362.0,45.1638,45.2636,45.1638,45.2182,124362.0
2022-01-31 12:10:00,49.82,49.89,49.81,49.83,222261.0,45.2273,45.2908,45.2182,45.2364,222261.0
2022-01-31 12:15:00,49.83,49.85,49.7,49.72,217595.0,45.2364,45.2545,45.1184,45.1365,217595.0
2022-01-31 12:20:00,49.72,49.85,49.71,49.8,146447.0,45.1365,45.2545,45.1274,45.2091,146447.0
2022-01-31 12:25:00,49.79,49.83,49.74,49.78,123719.0,45.2001,45.2364,45.1547,45.191,123719.0
2022-01-31 12:30:00,49.78,49.83,49.75,49.82,111795.0,45.191,45.2364,45.1638,45.2273,111795.0
2022-01-31 12:35:00,49.83,49.86,49.79,49.8,128541.0,45.2364,45.2636,45.2001,45.2091,128541.0
2022-01-31 12:40:00,49.8,49.88,49.78,49.85,211771.0,45.2091,45.2818,45.191,45.2545,211771.0
2022-01-31 12:45:00,49.85,49.88,49.84,49.87,85583.0,45.2545,45.2818,45.2455,45.2727,85583.0
2022-01-31 12:50:00,49.86,49.89,49.84,49.87,86592.0,45.2636,45.2908,45.2455,45.2727,86592.0
2022-01-31 12:55:00,49.87,49.89,49.84,49.87,89948.0,45.2727,45.2908,45.2455,45.2727,89948.0
2022-01-31 13:00:00,49.87,49.9,49.84,49.86,114307.0,45.2727,45.2999,45.2455,45.2636,114307.0
2022-01-31 13:05:00,49.86,49.95,49.85,49.95,112937.0,45.2636,45.3453,45.2545,45.3453,112937.0
2022-01-31 13:10:00,49.95,49.96,49.88,49.9,204434.0,45.3453,45.3544,45.2818,45.2999,204434.0
2022-01-31 13:15:00,49.91,50.0,49.87,50.0,358593.0,45.309,45.3907,45.2727,45.3907,358593.0
2022-01-31 13:20:00,50.0,50.1,49.97,50.07,261375.0,45.3907,45.4815,45.3635,45.4543,261375.0
2022-01-31 13:25:00,50.07,50.07,49.97,49.98,189249.0,45.4543,45.4543,45.3635,45.3726,189249.0
2022-01-31 13:30:00,49.98,50.01,49.93,49.95,119388.0,45.3726,45.3998,45.3272,45.3453,119388.0
2022-01-31 13:35:00,49.94,49.97,49.91,49.93,137534.0,45.3362,45.3635,45.309,45.3272,137534.0
2022-01-31 13:40:00,49.93,49.98,49.91,49.91,120249.0,45.3272,45.3726,45.309,45.309,120249.0
2022-01-31 13:45:00,49.91,49.95,49.86,49.89,160103.0,45.309,45.3453,45.2636,45.2908,160103.0
2022-01-31 13:50:00,49.89,49.91,49.83,49.86,91621.0,45.2908,45.309,45.2364,45.2636,91621.0
2022-01-31 13:55:00,49.86,49.91,49.86,49.88,68487.0,45.2636,45.309,45.2636,45.2818,68487.0
2022-01-31 14:00:00,49.89,49.92,49.86,49.91,98477.0,45.2908,45.3181,45.2636,45.309,98477.0
2022-01-31 14:05:00,49.92,49.94,49.88,49.94,106670.0,45.3181,45.3362,45.2818,45.3362,106670.0
2022-01-31 14:10:00,49.94,49.96,49.92,49.94,141930.0,45.3362,45.3544,45.3181,45.3362,141930.0
2022-01-31 14:15:00,49.94,49.95,49.87,49.89,130432.0,45.3362,45.3453,45.2727,45.2908,130432.0
2022-01-31 14:20:00,49.88,49.91,49.87,49.89,132023.0,45.2818,45.309,45.2727,45.2908,132023.0
2022-01-31 14:25:00,49.9,49.9,49.82,49.83,143683.0,45.2999,45.2999,45.2273,45.2364,143683.0
2022-01-31 14:30:00,49.83,49.88,49.82,49.85,159203.0,45.2364,45.2818,45.2273,45.2545,159203.0
2022-01-31 14:35:00,49.85,49.9,49.84,49.87,112177.0,45.2545,45.2999,45.2455,45.2727,112177.0
2022-01-31 14:40:00,49.87,49.91,49.84,49.89,141077.0,45.2727,45.309,45.2455,45.2908,141077.0
2022-01-31 14:45:00,49.89,49.9,49.84,49.9,195031.0,45.2908,45.2999,45.2455,45.2999,195031.0
2022-01-31 14:50:00,49.9,49.9,49.86,49.9,170805.0,45.2999,45.2999,45.2636,45.2999,170805.0
2022-01-31 14:55:00,49.9,49.9,49.87,49.9,164980.0,45.2999,45.2999,45.2727,45.2999,164980.0
2022-01-31 15:00:00,49.9,49.9,49.85,49.87,187451.0,45.2999,45.2999,45.2545,45.2727,187451.0
2022-01-31 15:05:00,49.87,49.89,49.81,49.83,201508.0,45.2727,45.2908,45.2182,45.2364,201508.0
2022-01-31 15:10:00,49.83,49.83,49.7,49.71,155820.0,45.2364,45.2364,45.1184,45.1274,155820.0
2022-01-31 15:15:00,49.71,49.74,49.65,49.73,204964.0,45.1274,45.1547,45.073,45.1456,204964.0
2022-01-31 15:20:00,49.73,49.84,49.73,49.84,184810.0,45.1456,45.2455,45.1456,45.2455,184810.0
2022-01-31 15:25:00,49.84,49.84,49.76,49.79,211237.0,45.2455,45.2455,45.1728,45.2001,211237.0
2022-01-31 15:30:00,49.78,49.9,49.75,49.9,264291.0,45.191,45.2999,45.1638,45.2999,264291.0
2022-01-31 15:35:00,49.9,49.91,49.86,49.89,266162.0,45.2999,45.309,45.2636,45.2908,266162.0
2022-01-31 15:40:00,49.89,49.91,49.85,49.88,343972.0,45.2908,45.309,45.2545,45.2818,343972.0
2022-01-31 15:45:00,49.88,49.98,49.85,49.98,482787.0,45.2818,45.3726,45.2545,45.3726,482787.0
2022-01-31 15:50:00,49.98,50.06,49.93,50.02,1437655.0,45.3726,45.4452,45.3272,45.4089,1437655.0
2022-01-31 15:55:00,50.01,50.08,49.94,49.98,1967646.0,45.3998,45.4633,45.3362,45.3726,1967646.0
2022-02-01 09:30:00,49.15,49.35,49.07,49.08,819593.0,44.6191,44.8006,44.5464,44.5555,819593.0
2022-02-01 09:35:00,49.07,49.39,48.89,49.3,352388.0,44.5464,44.8369,44.383,44.7552,352388.0
2022-02-01 09:40:00,49.3,49.59,49.24,49.52,344445.0,44.7552,45.0185,44.7008,44.955,344445.0
2022-02-01 09:45:00,49.53,49.67,49.43,49.55,260497.0,44.964,45.0911,44.8733,44.9822,260497.0
2022-02-01 09:50:00,49.55,49.82,49.51,49.75,333859.0,44.9822,45.2273,44.9459,45.1638,333859.0
2022-02-01 09:55:00,49.73,49.79,49.61,49.79,145200.0,45.1456,45.2001,45.0367,45.2001,145200.0
2022-02-01 10:00:00,49.8,49.8,49.53,49.72,200241.0,45.2091,45.2091,44.964,45.1365,200241.0
2022-02-01 10:05:00,49.72,49.81,49.6,49.73,178963.0,45.1365,45.2182,45.0276,45.1456,178963.0
2022-02-01 10:10:00,49.73,49.8,49.65,49.73,136017.0,45.1456,45.2091,45.073,45.1456,136017.0
2022-02-01 10:15:00,49.72,49.73,49.56,49.56,157044.0,45.1365,45.1456,44.9913,44.9913,157044.0
2022-02-01 10:20:00,49.55,49.73,49.54,49.72,140713.0,44.9822,45.1456,44.9731,45.1365,140713.0
2022-02-01 10:25:00,49.72,49.78,49.65,49.69,124643.0,45.1365,45.191,45.073,45.1093,124643.0
2022-02-01 10:30:00,49.68,49.84,49.68,49.77,249817.0,45.1002,45.2455,45.1002,45.1819,249817.0
2022-02-01 10:35:00,49.77,49.96,49.74,49.91,162715.0,45.1819,45.3544,45.1547,45.309,162715.0
2022-02-01 10:40:00,49.91,50.01,49.91,49.98,210976.0,45.309,45.3998,45.309,45.3726,210976.0
2022-02-01 10:45:00,49.98,50.01,49.85,49.9,155275.0,45.3726,45.3998,45.2545,45.2999,155275.0
2022-02-01 10:50:00,49.89,49.99,49.85,49.88,173568.0,45.2908,45.3816,45.2545,45.2818,173568.0
2022-02-01 10:55:00,49.88,49.92,49.77,49.82,148332.0,45.2818,45.3181,45.1819,45.2273,148332.0
2022-02-01 11:00:00,49.81,49.85,49.64,49.66,159436.0,45.2182,45.2545,45.0639,45.0821,159436.0
2022-02-01 11:05:00,49.67,49.83,49.64,49.83,219126.0,45.0911,45.2364,45.0639,45.2364,219126.0
2022-02-01 11:10:00,49.83,49.91,49.81,49.91,137192.0,45.2364,45.309,45.2182,45.309,137192.0
2022-02-01 11:15:00,49.91,49.92,49.79,49.82,360021.0,45.309,45.3181,45.2001,45.2273,360021.0
2022-02-01 11:20:00,49.82,49.83,49.69,49.69,253408.0,45.2273,45.2364,45.1093,45.1093,253408.0
2022-02-01 11:25:00,49.7,49.82,49.69,49.8,158914.0,45.1184,45.2273,45.1093,45.2091,158914.0
2022-02-01 11:30:00,49.79,49.82,49.64,49.82,159930.0,45.2001,45.2273,45.0639,45.2273,159930.0
2022-02-01 11:35:00,49.82,49.82,49.63,49.66,143234.0,45.2273,45.2273,45.0548,45.0821,143234.0
2022-02-01 11:40:00,49.66,49.72,49.6,49.65,175375.0,45.0821,45.1365,45.0276,45.073,175375.0
2022-02-01 11:45:00,49.65,49.66,49.59,49.6,139924.0,45.073,45.0821,45.0185,45.0276,139924.0
2022-02-01 11:50:00,49.61,49.62,49.5,49.53,144834.0,45.0367,45.0457,44.9368,44.964,144834.0
2022-02-01 11:55:00,49.53,49.56,49.44,49.46,134311.0,44.964,44.9913,44.8823,44.9005,134311.0
2022-02-01 12:00:00,49.47,49.53,49.45,49.5,118162.0,44.9096,44.964,44.8914,44.9368,118162.0
2022-02-01 12:05:00,49.5,49.6,49.47,49.55,111688.0,44.9368,45.0276,44.9096,44.9822,111688.0
2022-02-01 12:10:00,49.56,49.6,49.51,49.57,110290.0,44.9913,45.0276,44.9459,45.0003,110290.0
2022-02-01 12:15:00,49.57,49.62,49.49,49.52,101077.0,45.0003,45.0457,44.9277,44.955,101077.0
2022-02-01 12:20:00,49.52,49.53,49.45,49.53,101943.0,44.955,44.964,44.8914,44.964,101943.0
2022-02-01 12:25:00,49.52,49.56,49.46,49.46,112527.0,44.955,44.9913,44.9005,44.9005,112527.0
2022-02-01 12:30:00,49.47,49.47,49.33,49.34,163579.0,44.9096,44.9096,44.7825,44.7916,163579.0
2022-02-01 12:35:00,49.34,49.44,49.34,49.39,96919.0,44.7916,44.8823,44.7916,44.8369,96919.0
2022-02-01 12:40:00,49.4,49.48,49.39,49.47,113043.0,44.846,44.9186,44.8369,44.9096,113043.0
2022-02-01 12:45:00,49.47,49.5,49.36,49.42,131298.0,44.9096,44.9368,44.8097,44.8642,131298.0
2022-02-01 12:50:00,49.42,49.46,49.38,49.42,85211.0,44.8642,44.9005,44.8279,44.8642,85211.0
2022-02-01 12:55:00,49.42,49.57,49.41,49.56,110572.0,44.8642,45.0003,44.8551,44.9913,110572.0
2022-02-01 13:00:00,49.55,49.6,49.52,49.53,208032.0,44.9822,45.0276,44.955,44.964,208032.0
2022-02-01 13:05:00,49.53,49.57,49.49,49.55,131237.0,44.964,45.0003,44.9277,44.9822,131237.0
2022-02-01 13:10:00,49.55,49.6,49.5,49.54,160501.0,44.9822,45.0276,44.9368,44.9731,160501.0
2022-02-01 13:15:00,49.54,49.56,49.5,49.52,96597.0,44.9731,44.9913,44.9368,44.955,96597.0
2022-02-01 13:20:00,49.53,49.55,49.51,49.53,63810.0,44.964,44.9822,44.9459,44.964,63810.0
2022-02-01 13:25:00,49.53,49.64,49.52,49.63,84511.0,44.964,45.0639,44.955,45.0548,84511.0
2022-02-01 13:30:00,49.63,49.64,49.58,49.59,94644.0,45.0548,45.0639,45.0094,45.0185,94644.0
2022-02-01 13:35:00,49.59,49.63,49.51,49.62,101298.0,45.0185,45.0548,44.9459,45.0457,101298.0
2022-02-01 13:40:00,49.63,49.69,49.61,49.66,96376.0,45.0548,45.1093,45.0367,45.0821,96376.0
2022-02-01 13:45:00,49.66,49.71,49.64,49.68,128052.0,45.0821,45.1274,45.0639,45.1002,128052.0
2022-02-01 13:50:00,49.68,49.69,49.61,49.66,111776.0,45.1002,45.1093,45.0367,45.0821,111776.0
2022-02-01 13:55:00,49.66,49.69,49.63,49.68,101929.0,45.0821,45.1093,45.0548,45.1002,101929.0
2022-02-01 14:00:00,49.68,49.69,49.64,49.66,92915.0,45.1002,45.1093,45.0639,45.0821,92915.0
2022-02-01 14:05:00,49.66,49.79,49.65,49.77,95713.0,45.0821,45.2001,45.073,45.1819,95713.0
2022-02-01 14:10:00,49.77,49.78,49.65,49.66,117851.0,45.1819,45.191,45.073,45.0821,117851.0
2022-02-01 14:15:00,49.67,49.69,49.63,49.69,110402.0,45.0911,45.1093,45.0548,45.1093,110402.0
2022-02-01 14:20:00,49.7,49.77,49.64,49.77,99616.0,45.1184,45.1819,45.0639,45.1819,99616.0
2022-02-01 14:25:00,49.77,49.82,49.74,49.79,84940.0,45.1819,45.2273,45.1547,45.2001,84940.0
2022-02-01 14:30:00,49.79,49.84,49.78,49.83,88351.0,45.2001,45.2455,45.191,45.2364,88351.0
2022-02-01 14:35:00,49.83,49.88,49.81,49.83,137977.0,45.2364,45.2818,45.2182,45.2364,137977.0
2022-02-01 14:40:00,49.83,49.87,49.81,49.86,136350.0,45.2364,45.2727,45.2182,45.2636,136350.0
2022-02-01 14:45:00,49.86,49.9,49.8,49.8,133794.0,45.2636,45.2999,45.2091,45.2091,133794.0
2022-02-01 14:50:00,49.8,49.87,49.77,49.83,122908.0,45.2091,45.2727,45.1819,45.2364,122908.0
2022-02-01 14:55:00,49.83,49.84,49.77,49.8,101864.0,45.2364,45.2455,45.1819,45.2091,101864.0
2022-02-01 15:00:00,49.8,49.87,49.78,49.86,137295.0,45.2091,45.2727,45.191,45.2636,137295.0
2022-02-01 15:05:00,49.87,49.91,49.83,49.86,121405.0,45.2727,45.309,45.2364,45.2636,121405.0
2022-02-01 15:10:00,49.85,49.87,49.81,49.83,145477.0,45.2545,45.2727,45.2182,45.2364,145477.0
2022-02-01 15:15:00,49.84,49.9,49.81,49.89,143898.0,45.2455,45.2999,45.2182,45.2908,143898.0
2022-02-01 15:20:00,49.89,49.93,49.87,49.93,126482.0,45.2908,45.3272,45.2727,45.3272,126482.0
2022-02-01 15:25:00,49.93,49.94,49.86,49.9,123624.0,45.3272,45.3362,45.2636,45.2999,123624.0
2022-02-01 15:30:00,49.9,49.95,49.89,49.95,161164.0,45.2999,45.3453,45.2908,45.3453,161164.0
2022-02-01 15:35:00,49.95,49.96,49.85,49.86,177365.0,45.3453,45.3544,45.2545,45.2636,177365.0
2022-02-01 15:40:00,49.86,49.96,49.85,49.95,165967.0,45.2636,45.3544,45.2545,45.3453,165967.0
2022-02-01 15:45:00,49.95,49.99,49.9,49.98,227357.0,45.3453,45.3816,45.2999,45.3726,227357.0
2022-02-01 15:50:00,49.98,50.0,49.9,49.96,511721.0,45.3726,45.3907,45.2999,45.3544,511721.0
2022-02-01 15:55:00,49.96,49.96,49.88,49.93,1510698.0,45.3544,45.3544,45.2818,45.3272,1510698.0
2022-02-02 09:30:00,49.94,50.1,49.36,49.96,581530.0,45.3362,45.4815,44.8097,45.3544,581530.0
2022-02-02 09:35:00,49.98,50.01,49.71,49.83,393636.0,45.3726,45.3998,45.1274,45.2364,393636.0
2022-02-02 09:40:00,49.83,49.96,49.71,49.87,230987.0,45.2364,45.3544,45.1274,45.2727,230987.0
2022-02-02 09:45:00,49.84,49.9,49.76,49.83,178020.0,45.2455,45.2999,45.1728,45.2364,178020.0
2022-02-02 09:50:00,49.82,49.88,49.7,49.7,258460.0,45.2273,45.2818,45.1184,45.1184,258460.0
2022-02-02 09:55:00,49.69,49.92,49.69,49.91,143281.0,45.1093,45.3181,45.1093,45.309,143281.0
2022-02-02 10:00:00,49.91,50.01,49.89,49.93,519460.0,45.309,45.3998,45.2908,45.3272,519460.0
2022-02-02 10:05:00,49.93,49.96,49.86,49.94,211564.0,45.3272,45.3544,45.2636,45.3362,211564.0
2022-02-02 10:10:00,49.94,50.16,49.92,50.09,166008.0,45.3362,45.536,45.3181,45.4724,166008.0
2022-02-02 10:15:00,50.09,50.21,50.02,50.19,204478.0,45.4724,45.5814,45.4089,45.5632,204478.0
2022-02-02 10:20:00,50.19,50.25,50.11,50.12,230723.0,45.5632,45.6177,45.4906,45.4996,230723.0
2022-02-02 10:25:00,50.12,50.13,50.07,50.09,125212.0,45.4996,45.5087,45.4543,45.4724,125212.0
2022-02-02 10:30:00,50.08,50.13,50.03,50.06,179982.0,45.4633,45.5087,45.4179,45.4452,179982.0
2022-02-02 10:35:00,50.08,50.1,49.97,50.09,140160.0,45.4633,45.4815,45.3635,45.4724,140160.0
2022-02-02 10:40:00,50.09,50.15,50.06,50.08,168866.0,45.4724,45.5269,45.4452,45.4633,168866.0
2022-02-02 10:45:00,50.08,50.11,50.02,50.03,90544.0,45.4633,45.4906,45.4089,45.4179,90544.0
2022-02-02 10:50:00,50.03,50.03,49.82,49.86,149902.0,45.4179,45.4179,45.2273,45.2636,149902.0
2022-02-02 10:55:00,49.85,49.89,49.81,49.87,129843.0,45.2545,45.2908,45.2182,45.2727,129843.0
2022-02-02 11:00:00,49.86,49.95,49.77,49.93,252324.0,45.2636,45.3453,45.1819,45.3272,252324.0
2022-02-02 11:05:00,49.93,49.93,49.83,49.84,204323.0,45.3272,45.3272,45.2364,45.2455,204323.0
2022-02-02 11:10:00,49.84,49.9,49.79,49.83,154215.0,45.2455,45.2999,45.2001,45.2364,154215.0
2022-02-02 11:15:00,49.84,49.86,49.75,49.77,95914.0,45.2455,45.2636,45.1638,45.1819,95914.0
2022-02-02 11:20:00,49.76,49.81,49.65,49.72,98960.0,45.1728,45.2182,45.073,45.1365,98960.0
2022-02-02 11:25:00,49.72,49.74,49.65,49.71,110911.0,45.1365,45.1547,45.073,45.1274,110911.0
2022-02-02 11:30:00,49.7,49.71,49.61,49.7,126073.0,45.1184,45.1274,45.0367,45.1184,126073.0
2022-02-02 11:35:00,49.71,49.75,49.65,49.72,138553.0,45.1274,45.1638,45.073,45.1365,138553.0
2022-02-02 11:40:00,49.71,49.83,49.69,49.76,441523.0,45.1274,45.2364,45.1093,45.1728,441523.0
2022-02-02 11:45:00,49.76,49.85,49.74,49.82,242736.0,45.1728,45.2545,45.1547,45.2273,242736.0
2022-02-02 11:50:00,49.82,49.82,49.65,49.68,139798.0,45.2273,45.2273,45.073,45.1002,139798.0
2022-02-02 11:55:00,49.68,49.73,49.64,49.7,148275.0,45.1002,45.1456,45.0639,45.1184,148275.0
2022-02-02 12:00:00,49.7,49.76,49.66,49.75,148995.0,45.1184,45.1728,45.0821,45.1638,148995.0
2022-02-02 12:05:00,49.75,49.84,49.74,49.84,125209.0,45.1638,45.2455,45.1547,45.2455,125209.0
2022-02-02 12:10:00,49.84,49.86,49.78,49.84,145682.0,45.2455,45.2636,45.191,45.2455,145682.0
2022-02-02 12:15:00,49.85,49.9,49.83,49.84,111555.0,45.2545,45.2999,45.2364,45.2455,111555.0
2022-02-02 12:20:00,49.85,49.85,49.79,49.8,96230.0,45.2545,45.2545,45.2001,45.2091,96230.0
2022-02-02 12:25:00,49.8,49.84,49.79,49.84,122429.0,45.2091,45.2455,45.2001,45.2455,122429.0
2022-02-02 12:30:00,49.84,49.84,49.75,49.77,168229.0,45.2455,45.2455,45.1638,45.1819,168229.0
2022-02-02 12:35:00,49.77,49.79,49.74,49.78,109432.0,45.1819,45.2001,45.1547,45.191,109432.0
2022-02-02 12:40:00,49.78,49.78,49.73,49.76,147415.0,45.191,45.191,45.1456,45.1728,147415.0
2022-02-02 12:45:00,49.76,49.82,49.75,49.79,123289.0,45.1728,45.2273,45.1638,45.2001,123289.0
2022-02-02 12:50:00,49.78,49.87,49.77,49.85,83581.0,45.191,45.2727,45.1819,45.2545,83581.0
2022-02-02 12:55:00,49.85,49.94,49.84,49.94,136405.0,45.2545,45.3362,45.2455,45.3362,136405.0
2022-02-02 13:00:00,49.93,49.95,49.89,49.89,72149.0,45.3272,45.3453,45.2908,45.2908,72149.0
2022-02-02 13:05:00,49.9,49.95,49.87,49.88,82454.0,45.2999,45.3453,45.2727,45.2818,82454.0
2022-02-02 13:10:00,49.89,49.89,49.77,49.78,148166.0,45.2908,45.2908,45.1819,45.191,148166.0
2022-02-02 13:15:00,49.79,49.8,49.76,49.77,120395.0,45.2001,45.2091,45.1728,45.1819,120395.0
2022-02-02 13:20:00,49.77,49.79,49.73,49.75,78573.0,45.1819,45.2001,45.1456,45.1638,78573.0
2022-02-02 13:25:00,49.75,49.79,49.73,49.78,64769.0,45.1638,45.2001,45.1456,45.191,64769.0
2022-02-02 13:30:00,49.78,49.82,49.77,49.82,73563.0,45.191,45.2273,45.1819,45.2273,73563.0
2022-02-02 13:35:00,49.82,49.85,49.78,49.85,122997.0,45.2273,45.2545,45.191,45.2545,122997.0
2022-02-02 13:40:00,49.86,49.91,49.85,49.91,54561.0,45.2636,45.309,45.2545,45.309,54561.0
2022-02-02 13:45:00,49.91,49.94,49.87,49.88,107784.0,45.309,45.3362,45.2727,45.2818,107784.0
2022-02-02 13:50:00,49.88,49.88,49.81,49.81,61253.0,45.2818,45.2818,45.2182,45.2182,61253.0
2022-02-02 13:55:00,49.81,49.86,49.81,49.83,133481.0,45.2182,45.2636,45.2182,45.2364,133481.0
2022-02-02 14:00:00,49.83,49.93,49.83,49.91,105317.0,45.2364,45.3272,45.2364,45.309,105317.0
2022-02-02 14:05:00,49.92,49.98,49.89,49.98,191932.0,45.3181,45.3726,45.2908,45.3726,191932.0
2022-02-02 14:10:00,49.97,49.99,49.89,49.9,95544.0,45.3635,45.3816,45.2908,45.2999,95544.0
2022-02-02 14:15:00,49.91,49.92,49.86,49.89,164600.0,45.309,45.3181,45.2636,45.2908,164600.0
2022-02-02 14:20:00,49.89,49.91,49.85,49.89,129767.0,45.2908,45.309,45.2545,45.2908,129767.0
2022-02-02 14:25:00,49.88,49.91,49.86,49.91,103120.0,45.2818,45.309,45.2636,45.309,103120.0
2022-02-02 14:30:00,49.91,49.92,49.85,49.91,144481.0,45.309,45.3181,45.2545,45.309,144481.0
2022-02-02 14:35:00,49.91,49.91,49.87,49.91,105892.0,45.309,45.309,45.2727,45.309,105892.0
2022-02-02 14:40:00,49.91,49.93,49.87,49.87,113869.0,45.309,45.3272,45.2727,45.2727,113869.0
2022-02-02 14:45:00,49.88,49.91,49.84,49.89,136237.0,45.2818,45.309,45.2455,45.2908,136237.0
2022-02-02 14:50:00,49.89,49.92,49.87,49.91,85881.0,45.2908,45.3181,45.2727,45.309,85881.0
2022-02-02 14:55:00,49.92,49.92,49.87,49.89,103778.0,45.3181,45.3181,45.2727,45.2908,103778.0
2022-02-02 15:00:00,49.88,49.95,49.84,49.91,177408.0,45.2818,45.3453,45.2455,45.309,177408.0
2022-02-02 15:05:00,49.91,49.94,49.89,49.9,124355.0,45.309,45.3362,45.2908,45.2999,124355.0
2022-02-02 15:10:00,49.89,49.96,49.86,49.96,141919.0,45.2908,45.3544,45.2636,45.3544,141919.0
2022-02-02 15:15:00,49.96,50.07,49.95,50.06,173235.0,45.3544,45.4543,45.3453,45.4452,173235.0
2022-02-02 15:20:00,50.07,50.08,49.98,49.98,131262.0,45.4543,45.4633,45.3726,45.3726,131262.0
2022-02-02 15:25:00,49.98,50.0,49.92,49.96,322764.0,45.3726,45.3907,45.3181,45.3544,322764.0
2022-02-02 15:30:00,49.95,50.0,49.92,50.0,212592.0,45.3453,45.3907,45.3181,45.3907,212592.0
2022-02-02 15:35:00,50.0,50.09,49.99,50.05,221173.0,45.3907,45.4724,45.3816,45.4361,221173.0
2022-02-02 15:40:00,50.05,50.09,50.01,50.02,206719.0,45.4361,45.4724,45.3998,45.4089,206719.0
2022-02-02 15:45:00,50.02,50.06,49.99,50.04,317218.0,45.4089,45.4452,45.3816,45.427,317218.0
2022-02-02 15:50:00,50.04,50.05,49.95,50.04,555297.0,45.427,45.4361,45.3453,45.427,555297.0
2022-02-02 15:55:00,50.04,50.06,49.95,49.99,1058185.0,45.427,45.4452,45.3453,45.3816,1058185.0
2022-02-03 09:30:00,50.44,50.98,50.06,50.14,599519.0,45.7901,46.2804,45.4452,45.5178,599519.0
2022-02-03 09:35:00,50.15,50.3,49.9,50.08,200993.0,45.5269,45.6631,45.2999,45.4633,200993.0
2022-02-03 09:40:00,50.08,50.19,49.94,50.03,219337.0,45.4633,45.5632,45.3362,45.4179,219337.0
2022-02-03 09:45:00,50.03,50.13,49.94,49.98,346147.0,45.4179,45.5087,45.3362,45.3726,346147.0
2022-02-03 09:50:00,49.98,50.06,49.89,50.04,211200.0,45.3726,45.4452,45.2908,45.427,211200.0
2022-02-03 09:55:00,50.05,50.35,50.03,50.31,176968.0,45.4361,45.7084,45.4179,45.6721,176968.0
2022-02-03 10:00:00,50.31,50.39,50.2,50.22,247207.0,45.6721,45.7448,45.5723,45.5904,247207.0
2022-02-03 10:05:00,50.21,50.26,50.12,50.14,144135.0,45.5814,45.6267,45.4996,45.5178,144135.0
2022-02-03 10:10:00,50.13,50.18,50.02,50.16,446734.0,45.5087,45.5541,45.4089,45.536,446734.0
2022-02-03 10:15:00,50.15,50.25,49.94,50.02,191826.0,45.5269,45.6177,45.3362,45.4089,191826.0
2022-02-03 10:20:00,50.01,50.13,50.0,50.1,167128.0,45.3998,45.5087,45.3907,45.4815,167128.0
2022-02-03 10:25:00,50.11,50.24,50.1,50.21,132164.0,45.4906,45.6086,45.4815,45.5814,132164.0
2022-02-03 10:30:00,50.21,50.37,50.18,50.34,240260.0,45.5814,45.7266,45.5541,45.6994,240260.0
2022-02-03 10:35:00,50.34,50.42,50.28,50.41,237756.0,45.6994,45.772,45.6449,45.7629,237756.0
2022-02-03 10:40:00,50.43,50.45,50.29,50.33,213903.0,45.7811,45.7992,45.654,45.6903,213903.0
2022-02-03 10:45:00,50.33,50.35,50.23,50.27,256276.0,45.6903,45.7084,45.5995,45.6358,256276.0
2022-02-03 10:50:00,50.27,50.31,50.21,50.22,150758.0,45.6358,45.6721,45.5814,45.5904,150758.0
2022-02-03 10:55:00,50.22,50.29,50.18,50.2,124136.0,45.5904,45.654,45.5541,45.5723,124136.0
2022-02-03 11:00:00,50.21,50.28,50.19,50.25,115943.0,45.5814,45.6449,45.5632,45.6177,115943.0
2022-02-03 11:05:00,50.25,50.35,50.25,50.34,179969.0,45.6177,45.7084,45.6177,45.6994,179969.0
2022-02-03 11:10:00,50.34,50.38,50.29,50.35,159322.0,45.6994,45.7357,45.654,45.7084,159322.0
2022-02-03 11:15:00,50.35,50.47,50.34,50.43,173062.0,45.7084,45.8174,45.6994,45.7811,173062.0
2022-02-03 11:20:00,50.43,50.5,50.41,50.45,139796.0,45.7811,45.8446,45.7629,45.7992,139796.0
2022-02-03 11:25:00,50.44,50.49,50.43,50.45,301640.0,45.7901,45.8355,45.7811,45.7992,301640.0
2022-02-03 11:30:00,50.45,50.48,50.41,50.43,175433.0,45.7992,45.8265,45.7629,45.7811,175433.0
2022-02-03 11:35:00,50.43,50.48,50.37,50.39,149710.0,45.7811,45.8265,45.7266,45.7448,149710.0
2022-02-03 11:40:00,50.39,50.4,50.31,50.34,127120.0,45.7448,45.7538,45.6721,45.6994,127120.0
2022-02-03 11:45:00,50.34,50.4,50.33,50.39,114299.0,45.6994,45.7538,45.6903,45.7448,114299.0
2022-02-03 11:50:00,50.39,50.48,50.37,50.42,285299.0,45.7448,45.8265,45.7266,45.772,285299.0
2022-02-03 11:55:00,50.42,50.45,50.24,50.27,137668.0,45.772,45.7992,45.6086,45.6358,137668.0
2022-02-03 12:00:00,50.27,50.34,50.21,50.23,160874.0,45.6358,45.6994,45.5814,45.5995,160874.0
2022-02-03 12:05:00,50.23,50.28,50.22,50.28,109822.0,45.5995,45.6449,45.5904,45.6449,109822.0
2022-02-03 12:10:00,50.27,50.33,50.24,50.32,62907.0,45.6358,45.6903,45.6086,45.6812,62907.0
2022-02-03 12:15:00,50.33,50.34,50.28,50.28,243350.0,45.6903,45.6994,45.6449,45.6449,243350.0
2022-02-03 12:20:00,50.29,50.37,50.26,50.33,108322.0,45.654,45.7266,45.6267,45.6903,108322.0
2022-02-03 12:25:00,50.34,50.35,50.28,50.29,146754.0,45.6994,45.7084,45.6449,45.654,146754.0
2022-02-03 12:30:00,50.28,50.35,50.22,50.35,131314.0,45.6449,45.7084,45.5904,45.7084,131314.0
2022-02-03 12:35:00,50.34,50.35,50.27,50.28,226648.0,45.6994,45.7084,45.6358,45.6449,226648.0
2022-02-03 12:40:00,50.28,50.29,50.21,50.22,89453.0,45.6449,45.654,45.5814,45.5904,89453.0
2022-02-03 12:45:00,50.22,50.22,50.16,50.22,89126.0,45.5904,45.5904,45.536,45.5904,89126.0
2022-02-03 12:50:00,50.22,50.25,50.13,50.16,95613.0,45.5904,45.6177,45.5087,45.536,95613.0
2022-02-03 12:55:00,50.16,50.23,50.13,50.21,71162.0,45.536,45.5995,45.5087,45.5814,71162.0
2022-02-03 13:00:00,50.21,50.21,50.14,50.16,128234.0,45.5814,45.5814,45.5178,45.536,128234.0
2022-02-03 13:05:00,50.16,50.2,50.1,50.13,103361.0,45.536,45.5723,45.4815,45.5087,103361.0
2022-02-03 13:10:00,50.13,50.2,50.12,50.14,98665.0,45.5087,45.5723,45.4996,45.5178,98665.0
2022-02-03 13:15:00,50.14,50.22,50.1,50.19,117448.0,45.5178,45.5904,45.4815,45.5632,117448.0
2022-02-03 13:20:00,50.19,50.24,50.16,50.22,104518.0,45.5632,45.6086,45.536,45.5904,104518.0
2022-02-03 13:25:00,50.22,50.25,50.19,50.22,53800.0,45.5904,45.6177,45.5632,45.5904,53800.0
2022-02-03 13:30:00,50.22,50.24,50.18,50.2,161501.0,45.5904,45.6086,45.5541,45.5723,161501.0
2022-02-03 13:35:00,50.2,50.2,50.07,50.08,95019.0,45.5723,45.5723,45.4543,45.4633,95019.0
2022-02-03 13:40:00,50.09,50.11,50.06,50.07,90298.0,45.4724,45.4906,45.4452,45.4543,90298.0
2022-02-03 13:45:00,50.07,50.23,50.05,50.23,99765.0,45.4543,45.5995,45.4361,45.5995,99765.0
2022-02-03 13:50:00,50.22,50.22,50.12,50.16,132041.0,45.5904,45.5904,45.4996,45.536,132041.0
2022-02-03 13:55:00,50.16,50.16,50.09,50.12,46888.0,45.536,45.536,45.4724,45.4996,46888.0
2022-02-03 14:00:00,50.12,50.15,50.08,50.13,146844.0,45.4996,45.5269,45.4633,45.5087,146844.0
2022-02-03 14:05:00,50.13,50.18,50.1,50.12,91341.0,45.5087,45.5541,45.4815,45.4996,91341.0
2022-02-03 14:10:00,50.12,50.15,50.08,50.09,66533.0,45.4996,45.5269,45.4633,45.4724,66533.0
2022-02-03 14:15:00,50.1,50.12,50.08,50.09,96305.0,45.4815,45.4996,45.4633,45.4724,96305.0
2022-02-03 14:20:00,50.1,50.1,50.02,50.03,109479.0,45.4815,45.4815,45.4089,45.4179,109479.0
2022-02-03 14:25:00,50.03,50.05,49.91,49.95,102881.0,45.4179,45.4361,45.309,45.3453,102881.0
2022-02-03 14:30:00,49.94,49.96,49.9,49.94,131878.0,45.3362,45.3544,45.2999,45.3362,131878.0
2022-02-03 14:35:00,49.94,49.95,49.79,49.8,155456.0,45.3362,45.3453,45.2001,45.2091,155456.0
2022-02-03 14:40:00,49.79,49.81,49.74,49.77,156603.0,45.2001,45.2182,45.1547,45.1819,156603.0
2022-02-03 14:45:00,49.76,49.82,49.75,49.8,78552.0,45.1728,45.2273,45.1638,45.2091,78552.0
2022-02-03 14:50:00,49.8,49.8,49.72,49.75,226300.0,45.2091,45.2091,45.1365,45.1638,226300.0
2022-02-03 14:55:00,49.75,49.86,49.74,49.82,303487.0,45.1638,45.2636,45.1547,45.2273,303487.0
2022-02-03 15:00:00,49.82,49.86,49.73,49.75,363564.0,45.2273,45.2636,45.1456,45.1638,363564.0
2022-02-03 15:05:00,49.75,49.76,49.7,49.74,241630.0,45.1638,45.1728,45.1184,45.1547,241630.0
2022-02-03 15:10:00,49.73,49.78,49.72,49.75,300781.0,45.1456,45.191,45.1365,45.1638,300781.0
2022-02-03 15:15:00,49.75,49.9,49.74,49.89,215484.0,45.1638,45.2999,45.1547,45.2908,215484.0
2022-02-03 15:20:00,49.89,50.02,49.86,49.96,472994.0,45.2908,45.4089,45.2636,45.3544,472994.0
2022-02-03 15:25:00,49.95,49.95,49.82,49.86,130582.0,45.3453,45.3453,45.2273,45.2636,130582.0
2022-02-03 15:30:00,49.85,49.9,49.8,49.81,183925.0,45.2545,45.2999,45.2091,45.2182,183925.0
2022-02-03 15:35:00,49.81,49.84,49.78,49.79,189031.0,45.2182,45.2455,45.191,45.2001,189031.0
2022-02-03 15:40:00,49.79,49.84,49.77,49.83,230726.0,45.2001,45.2455,45.1819,45.2364,230726.0
2022-02-03 15:45:00,49.83,49.83,49.68,49.69,373343.0,45.2364,45.2364,45.1002,45.1093,373343.0
2022-02-03 15:50:00,49.7,49.72,49.59,49.68,814798.0,45.1184,45.1365,45.0185,45.1002,814798.0
2022-02-03 15:55:00,49.68,49.75,49.6,49.65,1853919.0,45.1002,45.1638,45.0276,45.073,1853919.0
2022-02-04 09:30:00,49.16,49.61,48.98,49.46,443416.0,44.6281,45.0367,44.4647,44.9005,443416.0
2022-02-04 09:35:00,49.46,49.57,49.25,49.39,237093.0,44.9005,45.0003,44.7098,44.8369,237093.0
2022-02-04 09:40:00,49.4,49.68,49.38,49.51,286348.0,44.846,45.1002,44.8279,44.9459,286348.0
2022-02-04 09:45:00,49.52,49.68,49.45,49.62,219955.0,44.955,45.1002,44.8914,45.0457,219955.0
2022-02-04 09:50:00,49.62,49.68,49.5,49.56,130767.0,45.0457,45.1002,44.9368,44.9913,130767.0
2022-02-04 09:55:00,49.56,49.6,49.47,49.51,121202.0,44.9913,45.0276,44.9096,44.9459,121202.0
2022-02-04 10:00:00,49.51,49.58,49.37,49.47,190346.0,44.9459,45.0094,44.8188,44.9096,190346.0
2022-02-04 10:05:00,49.47,49.48,49.31,49.32,262192.0,44.9096,44.9186,44.7643,44.7734,262192.0
2022-02-04 10:10:00,49.33,49.51,49.28,49.5,161590.0,44.7825,44.9459,44.7371,44.9368,161590.0
2022-02-04 10:15:00,49.51,49.57,49.43,49.5,148930.0,44.9459,45.0003,44.8733,44.9368,148930.0
2022-02-04 10:20:00,49.5,49.54,49.34,49.35,230387.0,44.9368,44.9731,44.7916,44.8006,230387.0
2022-02-04 10:25:00,49.35,49.37,49.04,49.04,233997.0,44.8006,44.8188,44.5192,44.5192,233997.0
2022-02-04 10:30:00,49.04,49.14,49.01,49.07,208307.0,44.5192,44.61,44.492,44.5464,208307.0
2022-02-04 10:35:00,49.07,49.08,48.84,48.93,176532.0,44.5464,44.5555,44.3376,44.4193,176532.0
2022-02-04 10:40:00,48.93,49.0,48.91,48.94,128873.0,44.4193,44.4829,44.4012,44.4284,128873.0
2022-02-04 10:45:00,48.93,48.93,48.77,48.8,179212.0,44.4193,44.4193,44.2741,44.3013,179212.0
2022-02-04 10:50:00,48.81,48.87,48.73,48.77,164982.0,44.3104,44.3649,44.2378,44.2741,164982.0
2022-02-04 10:55:00,48.76,48.82,48.72,48.81,195330.0,44.265,44.3195,44.2287,44.3104,195330.0
2022-02-04 11:00:00,48.8,48.91,48.73,48.9,118301.0,44.3013,44.4012,44.2378,44.3921,118301.0
2022-02-04 11:05:00,48.89,48.93,48.84,48.9,176061.0,44.383,44.4193,44.3376,44.3921,176061.0
2022-02-04 11:10:00,48.9,48.98,48.78,48.91,166057.0,44.3921,44.4647,44.2832,44.4012,166057.0
2022-02-04 11:15:00,48.9,49.04,48.89,49.04,122537.0,44.3921,44.5192,44.383,44.5192,122537.0
2022-02-04 11:20:00,49.03,49.11,49.02,49.07,106385.0,44.5101,44.5828,44.5011,44.5464,106385.0
2022-02-04 11:25:00,49.07,49.12,49.02,49.09,111653.0,44.5464,44.5918,44.5011,44.5646,111653.0
2022-02-04 11:30:00,49.08,49.18,49.06,49.17,136421.0,44.5555,44.6463,44.5374,44.6372,136421.0
2022-02-04 11:35:00,49.17,49.23,49.14,49.15,121325.0,44.6372,44.6917,44.61,44.6191,121325.0
2022-02-04 11:40:00,49.16,49.19,49.13,49.14,126165.0,44.6281,44.6554,44.6009,44.61,126165.0
2022-02-04 11:45:00,49.14,49.23,49.11,49.16,139676.0,44.61,44.6917,44.5828,44.6281,139676.0
2022-02-04 11:50:00,49.16,49.17,49.08,49.11,112596.0,44.6281,44.6372,44.5555,44.5828,112596.0
2022-02-04 11:55:00,49.11,49.16,49.06,49.06,147855.0,44.5828,44.6281,44.5374,44.5374,147855.0
2022-02-04 12:00:00,49.07,49.12,48.99,49.12,88892.0,44.5464,44.5918,44.4738,44.5918,88892.0
2022-02-04 12:05:00,49.11,49.17,49.06,49.15,105991.0,44.5828,44.6372,44.5374,44.6191,105991.0
2022-02-04 12:10:00,49.14,49.15,49.07,49.12,112722.0,44.61,44.6191,44.5464,44.5918,112722.0
2022-02-04 12:15:00,49.13,49.15,49.09,49.1,95744.0,44.6009,44.6191,44.5646,44.5737,95744.0
2022-02-04 12:20:00,49.09,49.16,49.08,49.15,83190.0,44.5646,44.6281,44.5555,44.6191,83190.0
2022-02-04 12:25:00,49.15,49.29,49.15,49.29,111900.0,44.6191,44.7462,44.6191,44.7462,111900.0
2022-02-04 12:30:00,49.29,49.3,49.17,49.24,174799.0,44.7462,44.7552,44.6372,44.7008,174799.0
2022-02-04 12:35:00,49.24,49.3,49.21,49.29,77875.0,44.7008,44.7552,44.6735,44.7462,77875.0
2022-02-04 12:40:00,49.3,49.3,49.21,49.29,195706.0,44.7552,44.7552,44.6735,44.7462,195706.0
2022-02-04 12:45:00,49.29,49.29,49.23,49.23,103031.0,44.7462,44.7462,44.6917,44.6917,103031.0
2022-02-04 12:50:00,49.23,49.26,49.18,49.18,212082.0,44.6917,44.7189,44.6463,44.6463,212082.0
2022-02-04 12:55:00,49.19,49.22,49.18,49.21,107470.0,44.6554,44.6826,44.6463,44.6735,107470.0
2022-02-04 13:00:00,49.22,49.33,49.22,49.31,255263.0,44.6826,44.7825,44.6826,44.7643,255263.0
2022-02-04 13:05:00,49.31,49.46,49.3,49.46,117054.0,44.7643,44.9005,44.7552,44.9005,117054.0
2022-02-04 13:10:00,49.46,49.47,49.37,49.38,110161.0,44.9005,44.9096,44.8188,44.8279,110161.0
2022-02-04 13:15:00,49.39,49.39,49.31,49.37,108457.0,44.8369,44.8369,44.7643,44.8188,108457.0
2022-02-04 13:20:00,49.37,49.44,49.36,49.44,113255.0,44.8188,44.8823,44.8097,44.8823,113255.0
2022-02-04 13:25:00,49.43,49.44,49.36,49.38,101154.0,44.8733,44.8823,44.8097,44.8279,101154.0
2022-02-04 13:30:00,49.38,49.41,49.35,49.4,110363.0,44.8279,44.8551,44.8006,44.846,110363.0
2022-02-04 13:35:00,49.4,49.41,49.37,49.4,113859.0,44.846,44.8551,44.8188,44.846,113859.0
2022-02-04 13:40:00,49.4,49.55,49.38,49.54,137693.0,44.846,44.9822,44.8279,44.9731,137693.0
2022-02-04 13:45:00,49.54,49.55,49.44,49.51,126410.0,44.9731,44.9822,44.8823,44.9459,126410.0
2022-02-04 13:50:00,49.52,49.53,49.49,49.5,107006.0,44.955,44.964,44.9277,44.9368,107006.0
2022-02-04 13:55:00,49.51,49.54,49.47,49.52,128318.0,44.9459,44.9731,44.9096,44.955,128318.0
2022-02-04 14:00:00,49.52,49.53,49.43,49.44,100298.0,44.955,44.964,44.8733,44.8823,100298.0
2022-02-04 14:05:00,49.44,49.47,49.4,49.42,134180.0,44.8823,44.9096,44.846,44.8642,134180.0
2022-02-04 14:10:00,49.43,49.45,49.36,49.41,118351.0,44.8733,44.8914,44.8097,44.8551,118351.0
2022-02-04 14:15:00,49.41,49.45,49.39,49.39,100508.0,44.8551,44.8914,44.8369,44.8369,100508.0
2022-02-04 14:20:00,49.38,49.42,49.36,49.38,123708.0,44.8279,44.8642,44.8097,44.8279,123708.0
2022-02-04 14:25:00,49.39,49.48,49.38,49.45,255812.0,44.8369,44.9186,44.8279,44.8914,255812.0
2022-02-04 14:30:00,49.44,49.45,49.39,49.45,251285.0,44.8823,44.8914,44.8369,44.8914,251285.0
2022-02-04 14:35:00,49.45,49.46,49.36,49.4,103534.0,44.8914,44.9005,44.8097,44.846,103534.0
2022-02-04 14:40:00,49.41,49.47,49.35,49.38,100919.0,44.8551,44.9096,44.8006,44.8279,100919.0
2022-02-04 14:45:00,49.38,49.44,49.35,49.44,84717.0,44.8279,44.8823,44.8006,44.8823,84717.0
2022-02-04 14:50:00,49.43,49.44,49.37,49.4,158156.0,44.8733,44.8823,44.8188,44.846,158156.0
2022-02-04 14:55:00,49.4,49.41,49.36,49.38,140863.0,44.846,44.8551,44.8097,44.8279,140863.0
2022-02-04 15:00:00,49.39,49.54,49.38,49.53,130551.0,44.8369,44.9731,44.8279,44.964,130551.0
2022-02-04 15:05:00,49.52,49.61,49.5,49.59,141005.0,44.955,45.0367,44.9368,45.0185,141005.0
2022-02-04 15:10:00,49.59,49.61,49.57,49.6,172542.0,45.0185,45.0367,45.0003,45.0276,172542.0
2022-02-04 15:15:00,49.6,49.6,49.54,49.54,139071.0,45.0276,45.0276,44.9731,44.9731,139071.0
2022-02-04 15:20:00,49.54,49.63,49.53,49.63,263822.0,44.9731,45.0548,44.964,45.0548,263822.0
2022-02-04 15:25:00,49.62,49.67,49.49,49.5,208067.0,45.0457,45.0911,44.9277,44.9368,208067.0
2022-02-04 15:30:00,49.5,49.55,49.47,49.54,361907.0,44.9368,44.9822,44.9096,44.9731,361907.0
2022-02-04 15:35:00,49.54,49.55,49.48,49.5,158138.0,44.9731,44.9822,44.9186,44.9368,158138.0
2022-02-04 15:40:00,49.5,49.5,49.39,49.46,418674.0,44.9368,44.9368,44.8369,44.9005,418674.0
2022-02-04 15:45:00,49.46,49.46,49.31,49.36,296346.0,44.9005,44.9005,44.7643,44.8097,296346.0
2022-02-04 15:50:00,49.36,49.44,49.32,49.42,663374.0,44.8097,44.8823,44.7734,44.8642,663374.0
2022-02-04 15:55:00,49.41,49.43,49.32,49.32,1015199.0,44.8551,44.8733,44.7734,44.7734,1015199.0
2022-02-07 09:30:00,49.43,49.48,49.1,49.12,250851.0,44.8733,44.9186,44.5737,44.5918,250851.0
2022-02-07 09:35:00,49.13,49.27,49.07,49.12,132021.0,44.6009,44.728,44.5464,44.5918,132021.0
2022-02-07 09:40:00,49.12,49.12,48.79,48.83,179418.0,44.5918,44.5918,44.2923,44.3286,179418.0
2022-02-07 09:45:00,48.83,49.1,48.83,49.05,228003.0,44.3286,44.5737,44.3286,44.5283,228003.0
2022-02-07 09:50:00,49.06,49.08,48.95,49.04,225919.0,44.5374,44.5555,44.4375,44.5192,225919.0
2022-02-07 09:55:00,49.03,49.16,49.0,49.13,190014.0,44.5101,44.6281,44.4829,44.6009,190014.0
2022-02-07 10:00:00,49.14,49.33,49.13,49.27,186473.0,44.61,44.7825,44.6009,44.728,186473.0
2022-02-07 10:05:00,49.27,49.38,49.26,49.34,167210.0,44.728,44.8279,44.7189,44.7916,167210.0
2022-02-07 10:10:00,49.34,49.35,49.16,49.17,197736.0,44.7916,44.8006,44.6281,44.6372,197736.0
2022-02-07 10:15:00,49.18,49.2,49.14,49.19,109334.0,44.6463,44.6645,44.61,44.6554,109334.0
2022-02-07 10:20:00,49.19,49.41,49.17,49.4,175893.0,44.6554,44.8551,44.6372,44.846,175893.0
2022-02-07 10:25:00,49.4,49.4,49.3,49.34,117794.0,44.846,44.846,44.7552,44.7916,117794.0
2022-02-07 10:30:00,49.34,49.49,49.3,49.43,229777.0,44.7916,44.9277,44.7552,44.8733,229777.0
2022-02-07 10:35:00,49.42,49.52,49.39,49.5,95867.0,44.8642,44.955,44.8369,44.9368,95867.0
2022-02-07 10:40:00,49.5,49.53,49.44,49.5,133853.0,44.9368,44.964,44.8823,44.9368,133853.0
2022-02-07 10:45:00,49.5,49.51,49.41,49.45,127439.0,44.9368,44.9459,44.8551,44.8914,127439.0
2022-02-07 10:50:00,49.45,49.48,49.37,49.38,123514.0,44.8914,44.9186,44.8188,44.8279,123514.0
2022-02-07 10:55:00,49.38,49.41,49.34,49.35,109660.0,44.8279,44.8551,44.7916,44.8006,109660.0
2022-02-07 11:00:00,49.34,49.39,49.27,49.31,80429.0,44.7916,44.8369,44.728,44.7643,80429.0
2022-02-07 11:05:00,49.32,49.33,49.24,49.26,97763.0,44.7734,44.7825,44.7008,44.7189,97763.0
2022-02-07 11:10:00,49.26,49.33,49.24,49.26,140927.0,44.7189,44.7825,44.7008,44.7189,140927.0
2022-02-07 11:15:00,49.26,49.31,49.21,49.3,156093.0,44.7189,44.7643,44.6735,44.7552,156093.0
2022-02-07 11:20:00,49.29,49.31,49.26,49.27,82643.0,44.7462,44.7643,44.7189,44.728,82643.0
2022-02-07 11:25:00,49.27,49.34,49.27,49.29,112320.0,44.728,44.7916,44.728,44.7462,112320.0
2022-02-07 11:30:00,49.3,49.32,49.21,49.21,101849.0,44.7552,44.7734,44.6735,44.6735,101849.0
2022-02-07 11:35:00,49.22,49.26,49.1,49.11,177141.0,44.6826,44.7189,44.5737,44.5828,177141.0
2022-02-07 11:40:00,49.11,49.18,49.1,49.17,166341.0,44.5828,44.6463,44.5737,44.6372,166341.0
2022-02-07 11:45:00,49.18,49.19,49.11,49.13,157388.0,44.6463,44.6554,44.5828,44.6009,157388.0
2022-02-07 11:50:00,49.13,49.14,49.06,49.09,100794.0,44.6009,44.61,44.5374,44.5646,100794.0
2022-02-07 11:55:00,49.09,49.15,49.09,49.11,78045.0,44.5646,44.6191,44.5646,44.5828,78045.0
2022-02-07 12:00:00,49.12,49.13,49.06,49.13,96420.0,44.5918,44.6009,44.5374,44.6009,96420.0
2022-02-07 12:05:00,49.13,49.14,49.05,49.06,83525.0,44.6009,44.61,44.5283,44.5374,83525.0
2022-02-07 12:10:00,49.06,49.16,49.05,49.16,95518.0,44.5374,44.6281,44.5283,44.6281,95518.0
2022-02-07 12:15:00,49.15,49.2,49.15,49.16,66852.0,44.6191,44.6645,44.6191,44.6281,66852.0
2022-02-07 12:20:00,49.16,49.21,49.13,49.16,144494.0,44.6281,44.6735,44.6009,44.6281,144494.0
2022-02-07 12:25:00,49.16,49.17,49.08,49.08,144554.0,44.6281,44.6372,44.5555,44.5555,144554.0
2022-02-07 12:30:00,49.08,49.16,49.07,49.14,74573.0,44.5555,44.6281,44.5464,44.61,74573.0
2022-02-07 12:35:00,49.13,49.17,49.1,49.11,54417.0,44.6009,44.6372,44.5737,44.5828,54417.0
2022-02-07 12:40:00,49.11,49.17,49.1,49.14,84675.0,44.5828,44.6372,44.5737,44.61,84675.0
2022-02-07 12:45:00,49.14,49.14,49.09,49.12,92010.0,44.61,44.61,44.5646,44.5918,92010.0
2022-02-07 12:50:00,49.12,49.12,49.04,49.08,147732.0,44.5918,44.5918,44.5192,44.5555,147732.0
2022-02-07 12:55:00,49.08,49.09,49.04,49.08,110736.0,44.5555,44.5646,44.5192,44.5555,110736.0
2022-02-07 13:00:00,49.08,49.08,49.01,49.03,306604.0,44.5555,44.5555,44.492,44.5101,306604.0
2022-02-07 13:05:00,49.03,49.03,48.99,49.01,184311.0,44.5101,44.5101,44.4738,44.492,184311.0
2022-02-07 13:10:00,49.01,49.02,49.0,49.01,297309.0,44.492,44.5011,44.4829,44.492,297309.0
2022-02-07 13:15:00,49.01,49.02,49.0,49.01,214456.0,44.492,44.5011,44.4829,44.492,214456.0
2022-02-07 13:20:00,49.01,49.07,49.0,49.02,138357.0,44.492,44.5464,44.4829,44.5011,138357.0
2022-02-07 13:25:00,49.02,49.05,49.0,49.04,132656.0,44.5011,44.5283,44.4829,44.5192,132656.0
2022-02-07 13:30:00,49.03,49.05,49.0,49.03,157266.0,44.5101,44.5283,44.4829,44.5101,157266.0
2022-02-07 13:35:00,49.04,49.06,49.03,49.05,80079.0,44.5192,44.5374,44.5101,44.5283,80079.0
2022-02-07 13:40:00,49.05,49.06,49.02,49.05,108166.0,44.5283,44.5374,44.5011,44.5283,108166.0
2022-02-07 13:45:00,49.05,49.07,49.0,49.05,106395.0,44.5283,44.5464,44.4829,44.5283,106395.0
2022-02-07 13:50:00,49.05,49.12,49.05,49.09,286750.0,44.5283,44.5918,44.5283,44.5646,286750.0
2022-02-07 13:55:00,49.08,49.11,49.07,49.09,125025.0,44.5555,44.5828,44.5464,44.5646,125025.0
2022-02-07 14:00:00,49.09,49.1,49.04,49.05,115538.0,44.5646,44.5737,44.5192,44.5283,115538.0
2022-02-07 14:05:00,49.05,49.06,48.96,48.97,150713.0,44.5283,44.5374,44.4466,44.4557,150713.0
2022-02-07 14:10:00,48.98,49.01,48.98,49.0,191115.0,44.4647,44.492,44.4647,44.4829,191115.0
2022-02-07 14:15:00,48.99,49.04,48.98,49.04,135700.0,44.4738,44.5192,44.4647,44.5192,135700.0
2022-02-07 14:20:00,49.03,49.04,49.0,49.03,70923.0,44.5101,44.5192,44.4829,44.5101,70923.0
2022-02-07 14:25:00,49.03,49.07,49.01,49.06,115908.0,44.5101,44.5464,44.492,44.5374,115908.0
2022-02-07 14:30:00,49.07,49.1,49.04,49.07,131673.0,44.5464,44.5737,44.5192,44.5464,131673.0
2022-02-07 14:35:00,49.07,49.1,49.05,49.05,173399.0,44.5464,44.5737,44.5283,44.5283,173399.0
2022-02-07 14:40:00,49.05,49.1,49.04,49.09,99142.0,44.5283,44.5737,44.5192,44.5646,99142.0
2022-02-07 14:45:00,49.08,49.12,49.05,49.12,104782.0,44.5555,44.5918,44.5283,44.5918,104782.0
2022-02-07 14:50:00,49.12,49.13,49.05,49.08,222039.0,44.5918,44.6009,44.5283,44.5555,222039.0
2022-02-07 14:55:00,49.07,49.12,49.05,49.08,479745.0,44.5464,44.5918,44.5283,44.5555,479745.0
2022-02-07 15:00:00,49.08,49.11,49.0,49.11,274255.0,44.5555,44.5828,44.4829,44.5828,274255.0
2022-02-07 15:05:00,49.11,49.13,49.08,49.12,94084.0,44.5828,44.6009,44.5555,44.5918,94084.0
2022-02-07 15:10:00,49.12,49.17,49.11,49.15,165244.0,44.5918,44.6372,44.5828,44.6191,165244.0
2022-02-07 15:15:00,49.15,49.18,49.13,49.15,184028.0,44.6191,44.6463,44.6009,44.6191,184028.0
2022-02-07 15:20:00,49.15,49.15,49.1,49.11,151396.0,44.6191,44.6191,44.5737,44.5828,151396.0
2022-02-07 15:25:00,49.1,49.11,49.0,49.04,164561.0,44.5737,44.5828,44.4829,44.5192,164561.0
2022-02-07 15:30:00,49.04,49.06,48.98,49.02,137773.0,44.5192,44.5374,44.4647,44.5011,137773.0
2022-02-07 15:35:00,49.02,49.05,48.91,48.92,155884.0,44.5011,44.5283,44.4012,44.4103,155884.0
2022-02-07 15:40:00,48.92,48.92,48.86,48.86,208198.0,44.4103,44.4103,44.3558,44.3558,208198.0
2022-02-07 15:45:00,48.86,48.87,48.79,48.8,317875.0,44.3558,44.3649,44.2923,44.3013,317875.0
2022-02-07 15:50:00,48.81,48.87,48.71,48.75,570741.0,44.3104,44.3649,44.2196,44.2559,570741.0
2022-02-07 15:55:00,48.75,48.87,48.74,48.86,1147303.0,44.2559,44.3649,44.2469,44.3558,1147303.0
2022-02-08 09:30:00,49.08,49.21,48.83,49.01,431521.0,44.5555,44.6735,44.3286,44.492,431521.0
2022-02-08 09:35:00,49.01,49.05,48.82,49.01,170964.0,44.492,44.5283,44.3195,44.492,170964.0
2022-02-08 09:40:00,49.01,49.08,48.87,49.06,467931.0,44.492,44.5555,44.3649,44.5374,467931.0
2022-02-08 09:45:00,49.07,49.4,49.07,49.28,241487.0,44.5464,44.846,44.5464,44.7371,241487.0
2022-02-08 09:50:00,49.28,49.32,49.19,49.23,212444.0,44.7371,44.7734,44.6554,44.6917,212444.0
2022-02-08 09:55:00,49.24,49.27,49.18,49.21,179830.0,44.7008,44.728,44.6463,44.6735,179830.0
2022-02-08 10:00:00,49.21,49.24,49.1,49.16,256510.0,44.6735,44.7008,44.5737,44.6281,256510.0
2022-02-08 10:05:00,49.15,49.25,49.12,49.15,122202.0,44.6191,44.7098,44.5918,44.6191,122202.0
2022-02-08 10:10:00,49.15,49.19,49.11,49.17,225571.0,44.6191,44.6554,44.5828,44.6372,225571.0
2022-02-08 10:15:00,49.18,49.26,49.16,49.25,126237.0,44.6463,44.7189,44.6281,44.7098,126237.0
2022-02-08 10:20:00,49.25,49.27,49.22,49.25,204178.0,44.7098,44.728,44.6826,44.7098,204178.0
2022-02-08 10:25:00,49.25,49.26,49.22,49.25,117275.0,44.7098,44.7189,44.6826,44.7098,117275.0
2022-02-08 10:30:00,49.25,49.27,49.21,49.22,131852.0,44.7098,44.728,44.6735,44.6826,131852.0
2022-02-08 10:35:00,49.21,49.26,49.21,49.21,119291.0,44.6735,44.7189,44.6735,44.6735,119291.0
2022-02-08 10:40:00,49.21,49.26,49.2,49.25,138152.0,44.6735,44.7189,44.6645,44.7098,138152.0
2022-02-08 10:45:00,49.25,49.42,49.25,49.36,153516.0,44.7098,44.8642,44.7098,44.8097,153516.0
2022-02-08 10:50:00,49.36,49.46,49.34,49.45,122009.0,44.8097,44.9005,44.7916,44.8914,122009.0
2022-02-08 10:55:00,49.45,49.5,49.43,49.44,241257.0,44.8914,44.9368,44.8733,44.8823,241257.0
2022-02-08 11:00:00,49.44,49.53,49.42,49.53,166600.0,44.8823,44.964,44.8642,44.964,166600.0
2022-02-08 11:05:00,49.54,49.54,49.41,49.41,108066.0,44.9731,44.9731,44.8551,44.8551,108066.0
2022-02-08 11:10:00,49.42,49.51,49.4,49.51,158209.0,44.8642,44.9459,44.846,44.9459,158209.0
2022-02-08 11:15:00,49.51,49.51,49.44,49.47,198218.0,44.9459,44.9459,44.8823,44.9096,198218.0
2022-02-08 11:20:00,49.47,49.48,49.37,49.39,127147.0,44.9096,44.9186,44.8188,44.8369,127147.0
2022-02-08 11:25:00,49.39,49.4,49.32,49.34,130463.0,44.8369,44.846,44.7734,44.7916,130463.0
2022-02-08 11:30:00,49.34,49.41,49.34,49.4,179730.0,44.7916,44.8551,44.7916,44.846,179730.0
2022-02-08 11:35:00,49.39,49.4,49.37,49.38,83081.0,44.8369,44.846,44.8188,44.8279,83081.0
2022-02-08 11:40:00,49.38,49.4,49.35,49.4,98564.0,44.8279,44.846,44.8006,44.846,98564.0
2022-02-08 11:45:00,49.4,49.4,49.37,49.4,84668.0,44.846,44.846,44.8188,44.846,84668.0
2022-02-08 11:50:00,49.39,49.41,49.37,49.39,81410.0,44.8369,44.8551,44.8188,44.8369,81410.0
2022-02-08 11:55:00,49.39,49.4,49.37,49.4,61170.0,44.8369,44.846,44.8188,44.846,61170.0
2022-02-08 12:00:00,49.39,49.41,49.37,49.37,102864.0,44.8369,44.8551,44.8188,44.8188,102864.0
2022-02-08 12:05:00,49.37,49.38,49.3,49.33,76102.0,44.8188,44.8279,44.7552,44.7825,76102.0
2022-02-08 12:10:00,49.33,49.35,49.29,49.29,88892.0,44.7825,44.8006,44.7462,44.7462,88892.0
2022-02-08 12:15:00,49.29,49.32,49.29,49.3,71851.0,44.7462,44.7734,44.7462,44.7552,71851.0
2022-02-08 12:20:00,49.3,49.33,49.29,49.33,61774.0,44.7552,44.7825,44.7462,44.7825,61774.0
2022-02-08 12:25:00,49.33,49.33,49.28,49.29,97469.0,44.7825,44.7825,44.7371,44.7462,97469.0
2022-02-08 12:30:00,49.29,49.32,49.28,49.32,85651.0,44.7462,44.7734,44.7371,44.7734,85651.0
2022-02-08 12:35:00,49.32,49.36,49.31,49.33,182719.0,44.7734,44.8097,44.7643,44.7825,182719.0
2022-02-08 12:40:00,49.33,49.36,49.3,49.3,73151.0,44.7825,44.8097,44.7552,44.7552,73151.0
2022-02-08 12:45:00,49.3,49.32,49.27,49.31,94645.0,44.7552,44.7734,44.728,44.7643,94645.0
2022-02-08 12:50:00,49.32,49.35,49.31,49.35,44490.0,44.7734,44.8006,44.7643,44.8006,44490.0
2022-02-08 12:55:00,49.36,49.4,49.34,49.38,67613.0,44.8097,44.846,44.7916,44.8279,67613.0
2022-02-08 13:00:00,49.38,49.4,49.36,49.37,72945.0,44.8279,44.846,44.8097,44.8188,72945.0
2022-02-08 13:05:00,49.38,49.4,49.35,49.37,93059.0,44.8279,44.846,44.8006,44.8188,93059.0
2022-02-08 13:10:00,49.36,49.4,49.34,49.4,65340.0,44.8097,44.846,44.7916,44.846,65340.0
2022-02-08 13:15:00,49.4,49.4,49.32,49.37,65078.0,44.846,44.846,44.7734,44.8188,65078.0
2022-02-08 13:20:00,49.37,49.38,49.33,49.34,58821.0,44.8188,44.8279,44.7825,44.7916,58821.0
2022-02-08 13:25:00,49.34,49.34,49.28,49.29,81625.0,44.7916,44.7916,44.7371,44.7462,81625.0
2022-02-08 13:30:00,49.3,49.36,49.28,49.36,205634.0,44.7552,44.8097,44.7371,44.8097,205634.0
2022-02-08 13:35:00,49.36,49.39,49.32,49.34,65998.0,44.8097,44.8369,44.7734,44.7916,65998.0
2022-02-08 13:40:00,49.34,49.37,49.31,49.37,76250.0,44.7916,44.8188,44.7643,44.8188,76250.0
2022-02-08 13:45:00,49.37,49.4,49.36,49.37,99840.0,44.8188,44.846,44.8097,44.8188,99840.0
2022-02-08 13:50:00,49.37,49.43,49.35,49.41,129151.0,44.8188,44.8733,44.8006,44.8551,129151.0
2022-02-08 13:55:00,49.42,49.42,49.38,49.4,137501.0,44.8642,44.8642,44.8279,44.846,137501.0
2022-02-08 14:00:00,49.4,49.41,49.36,49.38,84066.0,44.846,44.8551,44.8097,44.8279,84066.0
2022-02-08 14:05:00,49.38,49.41,49.36,49.41,124510.0,44.8279,44.8551,44.8097,44.8551,124510.0
2022-02-08 14:10:00,49.41,49.41,49.34,49.34,108124.0,44.8551,44.8551,44.7916,44.7916,108124.0
2022-02-08 14:15:00,49.34,49.36,49.29,49.32,97329.0,44.7916,44.8097,44.7462,44.7734,97329.0
2022-02-08 14:20:00,49.32,49.32,49.2,49.25,94346.0,44.7734,44.7734,44.6645,44.7098,94346.0
2022-02-08 14:25:00,49.25,49.27,49.21,49.23,248157.0,44.7098,44.728,44.6735,44.6917,248157.0
2022-02-08 14:30:00,49.23,49.23,49.15,49.16,181724.0,44.6917,44.6917,44.6191,44.6281,181724.0
2022-02-08 14:35:00,49.16,49.22,49.13,49.14,127432.0,44.6281,44.6826,44.6009,44.61,127432.0
2022-02-08 14:40:00,49.13,49.17,49.12,49.14,133912.0,44.6009,44.6372,44.5918,44.61,133912.0
2022-02-08 14:45:00,49.13,49.17,49.08,49.11,101070.0,44.6009,44.6372,44.5555,44.5828,101070.0
2022-02-08 14:50:00,49.11,49.16,49.08,49.13,82690.0,44.5828,44.6281,44.5555,44.6009,82690.0
2022-02-08 14:55:00,49.13,49.15,49.09,49.1,89656.0,44.6009,44.6191,44.5646,44.5737,89656.0
2022-02-08 15:00:00,49.1,49.11,49.03,49.09,139740.0,44.5737,44.5828,44.5101,44.5646,139740.0
2022-02-08 15:05:00,49.09,49.2,49.06,49.18,111156.0,44.5646,44.6645,44.5374,44.6463,111156.0
2022-02-08 15:10:00,49.18,49.31,49.17,49.29,168884.0,44.6463,44.7643,44.6372,44.7462,168884.0
2022-02-08 15:15:00,49.28,49.33,49.27,49.3,153576.0,44.7371,44.7825,44.728,44.7552,153576.0
2022-02-08 15:20:00,49.29,49.33,49.27,49.33,87124.0,44.7462,44.7825,44.728,44.7825,87124.0
2022-02-08 15:25:00,49.33,49.33,49.24,49.26,161829.0,44.7825,44.7825,44.7008,44.7189,161829.0
2022-02-08 15:30:00,49.25,49.31,49.23,49.29,171760.0,44.7098,44.7643,44.6917,44.7462,171760.0
2022-02-08 15:35:00,49.28,49.3,49.26,49.28,139497.0,44.7371,44.7552,44.7189,44.7371,139497.0
2022-02-08 15:40:00,49.27,49.31,49.26,49.28,197179.0,44.728,44.7643,44.7189,44.7371,197179.0
2022-02-08 15:45:00,49.27,49.29,49.23,49.23,194741.0,44.728,44.7462,44.6917,44.6917,194741.0
2022-02-08 15:50:00,49.23,49.31,49.2,49.29,446330.0,44.6917,44.7643,44.6645,44.7462,446330.0
2022-02-08 15:55:00,49.28,49.31,49.18,49.18,1099622.0,44.7371,44.7643,44.6463,44.6463,1099622.0
2022-02-09 09:30:00,49.5,49.64,49.38,49.48,291350.0,44.9368,45.0639,44.8279,44.9186,291350.0
2022-02-09 09:35:00,49.48,49.56,49.37,49.55,200719.0,44.9186,44.9913,44.8188,44.9822,200719.0
2022-02-09 09:40:00,49.56,49.67,49.51,49.65,368494.0,44.9913,45.0911,44.9459,45.073,368494.0
2022-02-09 09:45:00,49.65,49.71,49.56,49.69,423831.0,45.073,45.1274,44.9913,45.1093,423831.0
2022-02-09 09:50:00,49.7,49.75,49.53,49.54,244438.0,45.1184,45.1638,44.964,44.9731,244438.0
2022-02-09 09:55:00,49.54,49.55,49.44,49.49,143081.0,44.9731,44.9822,44.8823,44.9277,143081.0
2022-02-09 10:00:00,49.49,49.52,49.39,49.39,173842.0,44.9277,44.955,44.8369,44.8369,173842.0
2022-02-09 10:05:00,49.39,49.56,49.38,49.54,115358.0,44.8369,44.9913,44.8279,44.9731,115358.0
2022-02-09 10:10:00,49.54,49.62,49.49,49.57,148618.0,44.9731,45.0457,44.9277,45.0003,148618.0
2022-02-09 10:15:00,49.58,49.69,49.57,49.64,288860.0,45.0094,45.1093,45.0003,45.0639,288860.0
2022-02-09 10:20:00,49.64,49.69,49.47,49.5,141951.0,45.0639,45.1093,44.9096,44.9368,141951.0
2022-02-09 10:25:00,49.49,49.51,49.36,49.4,177257.0,44.9277,44.9459,44.8097,44.846,177257.0
2022-02-09 10:30:00,49.4,49.52,49.38,49.51,185390.0,44.846,44.955,44.8279,44.9459,185390.0
2022-02-09 10:35:00,49.51,49.54,49.47,49.48,138655.0,44.9459,44.9731,44.9096,44.9186,138655.0
2022-02-09 10:40:00,49.47,49.48,49.41,49.45,125875.0,44.9096,44.9186,44.8551,44.8914,125875.0
2022-02-09 10:45:00,49.45,49.54,49.43,49.53,93379.0,44.8914,44.9731,44.8733,44.964,93379.0
2022-02-09 10:50:00,49.53,49.62,49.51,49.62,150341.0,44.964,45.0457,44.9459,45.0457,150341.0
2022-02-09 10:55:00,49.62,49.64,49.59,49.63,173517.0,45.0457,45.0639,45.0185,45.0548,173517.0
2022-02-09 11:00:00,49.63,49.68,49.59,49.62,157066.0,45.0548,45.1002,45.0185,45.0457,157066.0
2022-02-09 11:05:00,49.62,49.64,49.52,49.53,88811.0,45.0457,45.0639,44.955,44.964,88811.0
2022-02-09 11:10:00,49.53,49.55,49.42,49.44,132850.0,44.964,44.9822,44.8642,44.8823,132850.0
2022-02-09 11:15:00,49.44,49.48,49.41,49.46,99167.0,44.8823,44.9186,44.8551,44.9005,99167.0
2022-02-09 11:20:00,49.46,49.48,49.39,49.4,222936.0,44.9005,44.9186,44.8369,44.846,222936.0
2022-02-09 11:25:00,49.4,49.42,49.35,49.35,166713.0,44.846,44.8642,44.8006,44.8006,166713.0
2022-02-09 11:30:00,49.35,49.36,49.29,49.34,92913.0,44.8006,44.8097,44.7462,44.7916,92913.0
2022-02-09 11:35:00,49.34,49.36,49.29,49.36,102873.0,44.7916,44.8097,44.7462,44.8097,102873.0
2022-02-09 11:40:00,49.36,49.4,49.33,49.4,158059.0,44.8097,44.846,44.7825,44.846,158059.0
2022-02-09 11:45:00,49.4,49.4,49.35,49.4,102298.0,44.846,44.846,44.8006,44.846,102298.0
2022-02-09 11:50:00,49.39,49.41,49.28,49.28,66088.0,44.8369,44.8551,44.7371,44.7371,66088.0
2022-02-09 11:55:00,49.29,49.42,49.26,49.38,70640.0,44.7462,44.8642,44.7189,44.8279,70640.0
2022-02-09 12:00:00,49.37,49.42,49.34,49.41,63859.0,44.8188,44.8642,44.7916,44.8551,63859.0
2022-02-09 12:05:00,49.41,49.43,49.32,49.34,117743.0,44.8551,44.8733,44.7734,44.7916,117743.0
2022-02-09 12:10:00,49.34,49.35,49.3,49.34,73140.0,44.7916,44.8006,44.7552,44.7916,73140.0
2022-02-09 12:15:00,49.34,49.35,49.31,49.31,86788.0,44.7916,44.8006,44.7643,44.7643,86788.0
2022-02-09 12:20:00,49.32,49.32,49.24,49.31,143046.0,44.7734,44.7734,44.7008,44.7643,143046.0
2022-02-09 12:25:00,49.32,49.38,49.31,49.34,132330.0,44.7734,44.8279,44.7643,44.7916,132330.0
2022-02-09 12:30:00,49.34,49.35,49.31,49.35,111662.0,44.7916,44.8006,44.7643,44.8006,111662.0
2022-02-09 12:35:00,49.35,49.4,49.34,49.4,103779.0,44.8006,44.846,44.7916,44.846,103779.0
2022-02-09 12:40:00,49.4,49.41,49.37,49.39,74878.0,44.846,44.8551,44.8188,44.8369,74878.0
2022-02-09 12:45:00,49.39,49.4,49.35,49.38,86701.0,44.8369,44.846,44.8006,44.8279,86701.0
2022-02-09 12:50:00,49.38,49.4,49.35,49.39,79059.0,44.8279,44.846,44.8006,44.8369,79059.0
2022-02-09 12:55:00,49.4,49.44,49.39,49.42,84514.0,44.846,44.8823,44.8369,44.8642,84514.0
2022-02-09 13:00:00,49.42,49.49,49.41,49.48,76461.0,44.8642,44.9277,44.8551,44.9186,76461.0
2022-02-09 13:05:00,49.48,49.5,49.46,49.48,73069.0,44.9186,44.9368,44.9005,44.9186,73069.0
2022-02-09 13:10:00,49.48,49.51,49.43,49.44,87516.0,44.9186,44.9459,44.8733,44.8823,87516.0
2022-02-09 13:15:00,49.45,49.45,49.4,49.45,109140.0,44.8914,44.8914,44.846,44.8914,109140.0
2022-02-09 13:20:00,49.45,49.46,49.42,49.43,47595.0,44.8914,44.9005,44.8642,44.8733,47595.0
2022-02-09 13:25:00,49.43,49.45,49.41,49.43,67522.0,44.8733,44.8914,44.8551,44.8733,67522.0
2022-02-09 13:30:00,49.42,49.45,49.39,49.41,102177.0,44.8642,44.8914,44.8369,44.8551,102177.0
2022-02-09 13:35:00,49.41,49.43,49.4,49.42,116841.0,44.8551,44.8733,44.846,44.8642,116841.0
2022-02-09 13:40:00,49.42,49.55,49.41,49.53,94890.0,44.8642,44.9822,44.8551,44.964,94890.0
2022-02-09 13:45:00,49.52,49.56,49.52,49.53,102280.0,44.955,44.9913,44.955,44.964,102280.0
2022-02-09 13:50:00,49.53,49.55,49.51,49.52,92450.0,44.964,44.9822,44.9459,44.955,92450.0
2022-02-09 13:55:00,49.51,49.54,49.5,49.52,81609.0,44.9459,44.9731,44.9368,44.955,81609.0
2022-02-09 14:00:00,49.51,49.52,49.47,49.49,110923.0,44.9459,44.955,44.9096,44.9277,110923.0
2022-02-09 14:05:00,49.5,49.53,49.46,49.52,86153.0,44.9368,44.964,44.9005,44.955,86153.0
2022-02-09 14:10:00,49.53,49.59,49.52,49.57,113925.0,44.964,45.0185,44.955,45.0003,113925.0
2022-02-09 14:15:00,49.57,49.7,49.56,49.68,339768.0,45.0003,45.1184,44.9913,45.1002,339768.0
2022-02-09 14:20:00,49.67,49.69,49.63,49.66,234045.0,45.0911,45.1093,45.0548,45.0821,234045.0
2022-02-09 14:25:00,49.65,49.7,49.64,49.68,135302.0,45.073,45.1184,45.0639,45.1002,135302.0
2022-02-09 14:30:00,49.68,49.71,49.67,49.68,94893.0,45.1002,45.1274,45.0911,45.1002,94893.0
2022-02-09 14:35:00,49.68,49.72,49.66,49.69,140674.0,45.1002,45.1365,45.0821,45.1093,140674.0
2022-02-09 14:40:00,49.69,49.7,49.65,49.7,98068.0,45.1093,45.1184,45.073,45.1184,98068.0
2022-02-09 14:45:00,49.7,49.71,49.67,49.68,98277.0,45.1184,45.1274,45.0911,45.1002,98277.0
2022-02-09 14:50:00,49.68,49.7,49.64,49.64,135902.0,45.1002,45.1184,45.0639,45.0639,135902.0
2022-02-09 14:55:00,49.64,49.67,49.6,49.61,70531.0,45.0639,45.0911,45.0276,45.0367,70531.0
2022-02-09 15:00:00,49.62,49.65,49.59,49.64,106975.0,45.0457,45.073,45.0185,45.0639,106975.0
2022-02-09 15:05:00,49.64,49.66,49.6,49.64,154848.0,45.0639,45.0821,45.0276,45.0639,154848.0
2022-02-09 15:10:00,49.63,49.68,49.61,49.65,149686.0,45.0548,45.1002,45.0367,45.073,149686.0
2022-02-09 15:15:00,49.65,49.65,49.6,49.64,116737.0,45.073,45.073,45.0276,45.0639,116737.0
2022-02-09 15:20:00,49.64,49.7,49.63,49.7,121677.0,45.0639,45.1184,45.0548,45.1184,121677.0
2022-02-09 15:25:00,49.69,49.75,49.66,49.75,129049.0,45.1093,45.1638,45.0821,45.1638,129049.0
2022-02-09 15:30:00,49.75,49.79,49.71,49.76,240377.0,45.1638,45.2001,45.1274,45.1728,240377.0
2022-02-09 15:35:00,49.77,49.79,49.69,49.7,256869.0,45.1819,45.2001,45.1093,45.1184,256869.0
2022-02-09 15:40:00,49.7,49.7,49.59,49.62,250450.0,45.1184,45.1184,45.0185,45.0457,250450.0
2022-02-09 15:45:00,49.62,49.7,49.61,49.7,319928.0,45.0457,45.1184,45.0367,45.1184,319928.0
2022-02-09 15:50:00,49.7,49.77,49.67,49.71,501992.0,45.1184,45.1819,45.0911,45.1274,501992.0
2022-02-09 15:55:00,49.71,49.78,49.67,49.77,1052040.0,45.1274,45.191,45.0911,45.1819,1052040.0
2022-02-10 09:30:00,48.92,49.14,48.91,49.01,433621.0,44.4103,44.61,44.4012,44.492,433621.0
2022-02-10 09:35:00,49.0,49.11,48.77,49.02,388437.0,44.4829,44.5828,44.2741,44.5011,388437.0
2022-02-10 09:40:00,49.02,49.24,49.01,49.11,315896.0,44.5011,44.7008,44.492,44.5828,315896.0
2022-02-10 09:45:00,49.12,49.34,49.12,49.26,195108.0,44.5918,44.7916,44.5918,44.7189,195108.0
2022-02-10 09:50:00,49.25,49.36,49.17,49.19,262352.0,44.7098,44.8097,44.6372,44.6554,262352.0
2022-02-10 09:55:00,49.18,49.38,49.15,49.33,179286.0,44.6463,44.8279,44.6191,44.7825,179286.0
2022-02-10 10:00:00,49.33,49.45,49.3,49.42,206496.0,44.7825,44.8914,44.7552,44.8642,206496.0
2022-02-10 10:05:00,49.42,49.52,49.39,49.51,183469.0,44.8642,44.955,44.8369,44.9459,183469.0
2022-02-10 10:10:00,49.51,49.61,49.48,49.55,151893.0,44.9459,45.0367,44.9186,44.9822,151893.0
2022-02-10 10:15:00,49.55,49.57,49.48,49.5,106852.0,44.9822,45.0003,44.9186,44.9368,106852.0
2022-02-10 10:20:00,49.51,49.56,49.39,49.42,168483.0,44.9459,44.9913,44.8369,44.8642,168483.0
2022-02-10 10:25:00,49.41,49.46,49.37,49.38,139116.0,44.8551,44.9005,44.8188,44.8279,139116.0
2022-02-10 10:30:00,49.38,49.39,49.31,49.33,132986.0,44.8279,44.8369,44.7643,44.7825,132986.0
2022-02-10 10:35:00,49.32,49.5,49.3,49.5,196665.0,44.7734,44.9368,44.7552,44.9368,196665.0
2022-02-10 10:40:00,49.5,49.53,49.45,49.5,100225.0,44.9368,44.964,44.8914,44.9368,100225.0
2022-02-10 10:45:00,49.49,49.54,49.44,49.52,115022.0,44.9277,44.9731,44.8823,44.955,115022.0
2022-02-10 10:50:00,49.52,49.52,49.35,49.37,139368.0,44.955,44.955,44.8006,44.8188,139368.0
2022-02-10 10:55:00,49.37,49.39,49.28,49.3,205451.0,44.8188,44.8369,44.7371,44.7552,205451.0
2022-02-10 11:00:00,49.3,49.42,49.27,49.39,206147.0,44.7552,44.8642,44.728,44.8369,206147.0
2022-02-10 11:05:00,49.39,49.47,49.38,49.43,96971.0,44.8369,44.9096,44.8279,44.8733,96971.0
2022-02-10 11:10:00,49.43,49.43,49.23,49.23,129752.0,44.8733,44.8733,44.6917,44.6917,129752.0
2022-02-10 11:15:00,49.24,49.3,49.21,49.23,84037.0,44.7008,44.7552,44.6735,44.6917,84037.0
2022-02-10 11:20:00,49.23,49.24,49.11,49.18,268228.0,44.6917,44.7008,44.5828,44.6463,268228.0
2022-02-10 11:25:00,49.18,49.18,49.1,49.12,101836.0,44.6463,44.6463,44.5737,44.5918,101836.0
2022-02-10 11:30:00,49.11,49.11,49.01,49.02,141446.0,44.5828,44.5828,44.492,44.5011,141446.0
2022-02-10 11:35:00,49.02,49.05,48.96,49.02,170207.0,44.5011,44.5283,44.4466,44.5011,170207.0
2022-02-10 11:40:00,49.02,49.08,49.0,49.08,103710.0,44.5011,44.5555,44.4829,44.5555,103710.0
2022-02-10 11:45:00,49.07,49.24,49.06,49.23,100488.0,44.5464,44.7008,44.5374,44.6917,100488.0
2022-02-10 11:50:00,49.22,49.28,49.2,49.28,132172.0,44.6826,44.7371,44.6645,44.7371,132172.0
2022-02-10 11:55:00,49.27,49.29,49.24,49.26,89219.0,44.728,44.7462,44.7008,44.7189,89219.0
2022-02-10 12:00:00,49.26,49.33,49.24,49.32,98988.0,44.7189,44.7825,44.7008,44.7734,98988.0
2022-02-10 12:05:00,49.31,49.41,49.31,49.4,94691.0,44.7643,44.8551,44.7643,44.846,94691.0
2022-02-10 12:10:00,49.39,49.46,49.38,49.45,110093.0,44.8369,44.9005,44.8279,44.8914,110093.0
2022-02-10 12:15:00,49.45,49.46,49.36,49.38,82213.0,44.8914,44.9005,44.8097,44.8279,82213.0
2022-02-10 12:20:00,49.39,49.45,49.36,49.44,99293.0,44.8369,44.8914,44.8097,44.8823,99293.0
2022-02-10 12:25:00,49.44,49.5,49.42,49.5,144563.0,44.8823,44.9368,44.8642,44.9368,144563.0
2022-02-10 12:30:00,49.5,49.5,49.39,49.39,137543.0,44.9368,44.9368,44.8369,44.8369,137543.0
2022-02-10 12:35:00,49.4,49.53,49.39,49.52,104179.0,44.846,44.964,44.8369,44.955,104179.0
2022-02-10 12:40:00,49.52,49.54,49.44,49.47,111965.0,44.955,44.9731,44.8823,44.9096,111965.0
2022-02-10 12:45:00,49.47,49.47,49.1,49.2,306420.0,44.9096,44.9096,44.5737,44.6645,306420.0
2022-02-10 12:50:00,49.2,49.21,49.08,49.18,122420.0,44.6645,44.6735,44.5555,44.6463,122420.0
2022-02-10 12:55:00,49.17,49.27,49.13,49.23,81486.0,44.6372,44.728,44.6009,44.6917,81486.0
2022-02-10 13:00:00,49.22,49.25,49.13,49.21,101959.0,44.6826,44.7098,44.6009,44.6735,101959.0
2022-02-10 13:05:00,49.21,49.23,49.13,49.16,89611.0,44.6735,44.6917,44.6009,44.6281,89611.0
2022-02-10 13:10:00,49.16,49.18,49.09,49.14,97592.0,44.6281,44.6463,44.5646,44.61,97592.0
2022-02-10 13:15:00,49.14,49.14,49.0,49.02,116841.0,44.61,44.61,44.4829,44.5011,116841.0
2022-02-10 13:20:00,49.01,49.08,49.01,49.05,89034.0,44.492,44.5555,44.492,44.5283,89034.0
2022-02-10 13:25:00,49.05,49.07,48.93,48.94,113418.0,44.5283,44.5464,44.4193,44.4284,113418.0
2022-02-10 13:30:00,48.93,48.99,48.81,48.82,169942.0,44.4193,44.4738,44.3104,44.3195,169942.0
2022-02-10 13:35:00,48.82,48.87,48.75,48.84,340799.0,44.3195,44.3649,44.2559,44.3376,340799.0
2022-02-10 13:40:00,48.84,48.92,48.82,48.89,125578.0,44.3376,44.4103,44.3195,44.383,125578.0
2022-02-10 13:45:00,48.89,48.92,48.84,48.87,92354.0,44.383,44.4103,44.3376,44.3649,92354.0
2022-02-10 13:50:00,48.87,48.9,48.84,48.88,78250.0,44.3649,44.3921,44.3376,44.374,78250.0
2022-02-10 13:55:00,48.88,48.99,48.86,48.99,105565.0,44.374,44.4738,44.3558,44.4738,105565.0
2022-02-10 14:00:00,48.99,49.0,48.88,48.93,88511.0,44.4738,44.4829,44.374,44.4193,88511.0
2022-02-10 14:05:00,48.93,49.0,48.88,48.99,126903.0,44.4193,44.4829,44.374,44.4738,126903.0
2022-02-10 14:10:00,48.99,49.02,48.92,48.94,144017.0,44.4738,44.5011,44.4103,44.4284,144017.0
2022-02-10 14:15:00,48.94,48.94,48.82,48.83,91245.0,44.4284,44.4284,44.3195,44.3286,91245.0
2022-02-10 14:20:00,48.84,48.92,48.83,48.92,136781.0,44.3376,44.4103,44.3286,44.4103,136781.0
2022-02-10 14:25:00,48.93,48.99,48.9,48.95,71831.0,44.4193,44.4738,44.3921,44.4375,71831.0
2022-02-10 14:30:00,48.95,49.0,48.94,48.99,78415.0,44.4375,44.4829,44.4284,44.4738,78415.0
2022-02-10 14:35:00,48.98,49.02,48.95,48.98,167389.0,44.4647,44.5011,44.4375,44.4647,167389.0
2022-02-10 14:40:00,48.98,49.03,48.97,49.0,117450.0,44.4647,44.5101,44.4557,44.4829,117450.0
2022-02-10 14:45:00,49.0,49.03,48.93,48.93,170914.0,44.4829,44.5101,44.4193,44.4193,170914.0
2022-02-10 14:50:00,48.94,48.99,48.84,48.86,115691.0,44.4284,44.4738,44.3376,44.3558,115691.0
2022-02-10 14:55:00,48.87,48.91,48.85,48.9,164514.0,44.3649,44.4012,44.3467,44.3921,164514.0
2022-02-10 15:00:00,48.91,48.95,48.87,48.93,116500.0,44.4012,44.4375,44.3649,44.4193,116500.0
2022-02-10 15:05:00,48.93,49.02,48.92,49.02,96194.0,44.4193,44.5011,44.4103,44.5011,96194.0
2022-02-10 15:10:00,49.02,49.05,48.98,49.0,102013.0,44.5011,44.5283,44.4647,44.4829,102013.0
2022-02-10 15:15:00,49.01,49.03,48.96,48.98,122928.0,44.492,44.5101,44.4466,44.4647,122928.0
2022-02-10 15:20:00,48.98,49.02,48.94,48.98,164912.0,44.4647,44.5011,44.4284,44.4647,164912.0
2022-02-10 15:25:00,48.99,49.06,48.93,48.99,227196.0,44.4738,44.5374,44.4193,44.4738,227196.0
2022-02-10 15:30:00,48.98,48.99,48.85,48.86,217281.0,44.4647,44.4738,44.3467,44.3558,217281.0
2022-02-10 15:35:00,48.87,48.92,48.81,48.88,323597.0,44.3649,44.4103,44.3104,44.374,323597.0
2022-02-10 15:40:00,48.88,48.89,48.81,48.88,275087.0,44.374,44.383,44.3104,44.374,275087.0
2022-02-10 15:45:00,48.88,48.88,48.78,48.83,403572.0,44.374,44.374,44.2832,44.3286,403572.0
2022-02-10 15:50:00,48.83,48.93,48.76,48.91,676580.0,44.3286,44.4193,44.265,44.4012,676580.0
2022-02-10 15:55:00,48.9,48.98,48.88,48.92,1072138.0,44.3921,44.4647,44.374,44.4103,1072138.0
2022-02-11 09:30:00,48.75,49.03,48.61,48.86,381552.0,44.2559,44.5101,44.1288,44.3558,381552.0
2022-02-11 09:35:00,48.86,49.2,48.83,49.15,137899.0,44.3558,44.6645,44.3286,44.6191,137899.0
2022-02-11 09:40:00,49.17,49.33,49.14,49.15,159719.0,44.6372,44.7825,44.61,44.6191,159719.0
2022-02-11 09:45:00,49.15,49.2,49.12,49.14,162106.0,44.6191,44.6645,44.5918,44.61,162106.0
2022-02-11 09:50:00,49.14,49.18,48.99,49.04,157082.0,44.61,44.6463,44.4738,44.5192,157082.0
2022-02-11 09:55:00,49.03,49.07,48.85,48.89,208723.0,44.5101,44.5464,44.3467,44.383,208723.0
2022-02-11 10:00:00,48.89,49.01,48.89,48.96,124843.0,44.383,44.492,44.383,44.4466,124843.0
2022-02-11 10:05:00,48.97,49.05,48.96,49.03,101594.0,44.4557,44.5283,44.4466,44.5101,101594.0
2022-02-11 10:10:00,49.02,49.04,48.88,48.96,208693.0,44.5011,44.5192,44.374,44.4466,208693.0
2022-02-11 10:15:00,48.97,49.04,48.9,49.03,299474.0,44.4557,44.5192,44.3921,44.5101,299474.0
2022-02-11 10:20:00,49.02,49.06,48.95,49.01,219397.0,44.5011,44.5374,44.4375,44.492,219397.0
2022-02-11 10:25:00,49.0,49.02,48.92,48.93,209191.0,44.4829,44.5011,44.4103,44.4193,209191.0
2022-02-11 10:30:00,48.93,48.95,48.81,48.81,241514.0,44.4193,44.4375,44.3104,44.3104,241514.0
2022-02-11 10:35:00,48.82,48.88,48.8,48.84,202976.0,44.3195,44.374,44.3013,44.3376,202976.0
2022-02-11 10:40:00,48.84,48.92,48.84,48.9,120904.0,44.3376,44.4103,44.3376,44.3921,120904.0
2022-02-11 10:45:00,48.91,48.97,48.87,48.9,251292.0,44.4012,44.4557,44.3649,44.3921,251292.0
2022-02-11 10:50:00,48.9,49.0,48.86,49.0,295194.0,44.3921,44.4829,44.3558,44.4829,295194.0
2022-02-11 10:55:00,48.99,49.04,48.96,49.0,149403.0,44.4738,44.5192,44.4466,44.4829,149403.0
2022-02-11 11:00:00,49.01,49.1,48.98,49.09,103124.0,44.492,44.5737,44.4647,44.5646,103124.0
2022-02-11 11:05:00,49.08,49.1,48.92,48.94,107798.0,44.5555,44.5737,44.4103,44.4284,107798.0
2022-02-11 11:10:00,48.93,48.93,48.82,48.87,172345.0,44.4193,44.4193,44.3195,44.3649,172345.0
2022-02-11 11:15:00,48.87,48.89,48.76,48.78,91879.0,44.3649,44.383,44.265,44.2832,91879.0
2022-02-11 11:20:00,48.79,48.83,48.77,48.8,147475.0,44.2923,44.3286,44.2741,44.3013,147475.0
2022-02-11 11:25:00,48.79,48.83,48.7,48.72,102808.0,44.2923,44.3286,44.2106,44.2287,102808.0
2022-02-11 11:30:00,48.73,48.75,48.61,48.65,84041.0,44.2378,44.2559,44.1288,44.1652,84041.0
2022-02-11 11:35:00,48.66,48.66,48.54,48.57,79091.0,44.1742,44.1742,44.0653,44.0925,79091.0
2022-02-11 11:40:00,48.58,48.61,48.57,48.59,70636.0,44.1016,44.1288,44.0925,44.1107,70636.0
2022-02-11 11:45:00,48.6,48.63,48.56,48.61,75800.0,44.1198,44.147,44.0835,44.1288,75800.0
2022-02-11 11:50:00,48.6,48.62,48.58,48.62,63858.0,44.1198,44.1379,44.1016,44.1379,63858.0
2022-02-11 11:55:00,48.62,48.65,48.6,48.64,85728.0,44.1379,44.1652,44.1198,44.1561,85728.0
2022-02-11 12:00:00,48.64,48.73,48.61,48.69,78125.0,44.1561,44.2378,44.1288,44.2015,78125.0
2022-02-11 12:05:00,48.68,48.68,48.62,48.64,104051.0,44.1924,44.1924,44.1379,44.1561,104051.0
2022-02-11 12:10:00,48.65,48.73,48.63,48.69,99747.0,44.1652,44.2378,44.147,44.2015,99747.0
2022-02-11 12:15:00,48.7,48.7,48.58,48.6,72038.0,44.2106,44.2106,44.1016,44.1198,72038.0
2022-02-11 12:20:00,48.61,48.61,48.57,48.6,73595.0,44.1288,44.1288,44.0925,44.1198,73595.0
2022-02-11 12:25:00,48.6,48.67,48.6,48.65,57733.0,44.1198,44.1833,44.1198,44.1652,57733.0
2022-02-11 12:30:00,48.65,48.71,48.64,48.69,104695.0,44.1652,44.2196,44.1561,44.2015,104695.0
2022-02-11 12:35:00,48.7,48.71,48.66,48.67,85307.0,44.2106,44.2196,44.1742,44.1833,85307.0
2022-02-11 12:40:00,48.67,48.67,48.6,48.63,101896.0,44.1833,44.1833,44.1198,44.147,101896.0
2022-02-11 12:45:00,48.63,48.63,48.58,48.61,107376.0,44.147,44.147,44.1016,44.1288,107376.0
2022-02-11 12:50:00,48.6,48.61,48.53,48.54,112154.0,44.1198,44.1288,44.0562,44.0653,112154.0
2022-02-11 12:55:00,48.54,48.55,48.52,48.55,86935.0,44.0653,44.0744,44.0471,44.0744,86935.0
2022-02-11 13:00:00,48.54,48.57,48.48,48.49,160574.0,44.0653,44.0925,44.0108,44.0199,160574.0
2022-02-11 13:05:00,48.49,48.58,48.48,48.57,132148.0,44.0199,44.1016,44.0108,44.0925,132148.0
2022-02-11 13:10:00,48.57,48.57,48.52,48.55,59210.0,44.0925,44.0925,44.0471,44.0744,59210.0
2022-02-11 13:15:00,48.55,48.56,48.49,48.53,101669.0,44.0744,44.0835,44.0199,44.0562,101669.0
2022-02-11 13:20:00,48.53,48.56,48.49,48.52,81455.0,44.0562,44.0835,44.0199,44.0471,81455.0
2022-02-11 13:25:00,48.53,48.53,48.46,48.48,87578.0,44.0562,44.0562,43.9927,44.0108,87578.0
2022-02-11 13:30:00,48.48,48.49,48.38,48.44,110710.0,44.0108,44.0199,43.9201,43.9745,110710.0
2022-02-11 13:35:00,48.43,48.44,48.26,48.27,212135.0,43.9654,43.9745,43.8111,43.8202,212135.0
2022-02-11 13:40:00,48.27,48.34,48.2,48.25,175219.0,43.8202,43.8837,43.7566,43.802,175219.0
2022-02-11 13:45:00,48.25,48.25,48.12,48.21,331247.0,43.802,43.802,43.684,43.7657,331247.0
2022-02-11 13:50:00,48.21,48.25,48.12,48.23,204893.0,43.7657,43.802,43.684,43.7839,204893.0
2022-02-11 13:55:00,48.22,48.22,48.1,48.11,147338.0,43.7748,43.7748,43.6659,43.6749,147338.0
2022-02-11 14:00:00,48.1,48.2,47.99,48.15,359835.0,43.6659,43.7566,43.566,43.7113,359835.0
2022-02-11 14:05:00,48.15,48.22,48.04,48.1,185980.0,43.7113,43.7748,43.6114,43.6659,185980.0
2022-02-11 14:10:00,48.1,48.18,48.05,48.17,155465.0,43.6659,43.7385,43.6205,43.7294,155465.0
2022-02-11 14:15:00,48.17,48.28,48.14,48.2,200492.0,43.7294,43.8293,43.7022,43.7566,200492.0
2022-02-11 14:20:00,48.2,48.27,48.14,48.14,123161.0,43.7566,43.8202,43.7022,43.7022,123161.0
2022-02-11 14:25:00,48.13,48.16,48.02,48.08,144491.0,43.6931,43.7203,43.5932,43.6477,144491.0
2022-02-11 14:30:00,48.08,48.25,48.06,48.2,215620.0,43.6477,43.802,43.6295,43.7566,215620.0
2022-02-11 14:35:00,48.21,48.24,48.15,48.19,107009.0,43.7657,43.793,43.7113,43.7476,107009.0
2022-02-11 14:40:00,48.19,48.21,48.07,48.09,130949.0,43.7476,43.7657,43.6386,43.6568,130949.0
2022-02-11 14:45:00,48.09,48.12,48.02,48.04,115561.0,43.6568,43.684,43.5932,43.6114,115561.0
2022-02-11 14:50:00,48.04,48.04,47.91,48.0,157513.0,43.6114,43.6114,43.4934,43.5751,157513.0
2022-02-11 14:55:00,48.0,48.07,47.99,48.05,203636.0,43.5751,43.6386,43.566,43.6205,203636.0
2022-02-11 15:00:00,48.05,48.19,48.02,48.16,207444.0,43.6205,43.7476,43.5932,43.7203,207444.0
2022-02-11 15:05:00,48.16,48.19,48.04,48.06,153648.0,43.7203,43.7476,43.6114,43.6295,153648.0
2022-02-11 15:10:00,48.06,48.08,48.0,48.03,146072.0,43.6295,43.6477,43.5751,43.6023,146072.0
2022-02-11 15:15:00,48.03,48.13,47.95,47.96,199365.0,43.6023,43.6931,43.5297,43.5388,199365.0
2022-02-11 15:20:00,47.97,48.05,47.94,47.98,273762.0,43.5478,43.6205,43.5206,43.5569,273762.0
2022-02-11 15:25:00,47.97,48.01,47.91,47.95,279257.0,43.5478,43.5842,43.4934,43.5297,279257.0
2022-02-11 15:30:00,47.95,47.96,47.81,47.83,475495.0,43.5297,43.5388,43.4026,43.4208,475495.0
2022-02-11 15:35:00,47.82,47.87,47.77,47.79,399177.0,43.4117,43.4571,43.3663,43.3844,399177.0
2022-02-11 15:40:00,47.78,47.81,47.69,47.73,724436.0,43.3754,43.4026,43.2937,43.33,724436.0
2022-02-11 15:45:00,47.73,47.84,47.72,47.79,549291.0,43.33,43.4298,43.3209,43.3844,549291.0
2022-02-11 15:50:00,47.79,47.82,47.49,47.55,1162246.0,43.3844,43.4117,43.1121,43.1666,1162246.0
2022-02-11 15:55:00,47.55,47.71,47.51,47.56,2316735.0,43.1666,43.3118,43.1303,43.1756,2316735.0
2022-02-14 09:30:00,48.1,48.39,47.53,47.58,347929.0,43.6659,43.9291,43.1484,43.1938,347929.0
2022-02-14 09:35:00,47.58,47.8,47.58,47.77,286185.0,43.1938,43.3935,43.1938,43.3663,286185.0
2022-02-14 09:40:00,47.76,47.9,47.63,47.63,219564.0,43.3572,43.4843,43.2392,43.2392,219564.0
2022-02-14 09:45:00,47.63,47.77,47.51,47.67,254389.0,43.2392,43.3663,43.1303,43.2755,254389.0
2022-02-14 09:50:00,47.66,47.89,47.61,47.81,338774.0,43.2664,43.4752,43.221,43.4026,338774.0
2022-02-14 09:55:00,47.81,47.85,47.71,47.75,296009.0,43.4026,43.4389,43.3118,43.3481,296009.0
2022-02-14 10:00:00,47.75,47.75,47.54,47.59,188448.0,43.3481,43.3481,43.1575,43.2029,188448.0
2022-02-14 10:05:00,47.58,47.73,47.57,47.72,210044.0,43.1938,43.33,43.1847,43.3209,210044.0
2022-02-14 10:10:00,47.71,47.9,47.7,47.87,271763.0,43.3118,43.4843,43.3027,43.4571,271763.0
2022-02-14 10:15:00,47.87,47.89,47.72,47.8,266683.0,43.4571,43.4752,43.3209,43.3935,266683.0
2022-02-14 10:20:00,47.8,47.91,47.78,47.84,169910.0,43.3935,43.4934,43.3754,43.4298,169910.0
2022-02-14 10:25:00,47.84,47.89,47.79,47.82,174045.0,43.4298,43.4752,43.3844,43.4117,174045.0
2022-02-14 10:30:00,47.82,47.85,47.69,47.8,211714.0,43.4117,43.4389,43.2937,43.3935,211714.0
2022-02-14 10:35:00,47.8,47.82,47.77,47.8,142204.0,43.3935,43.4117,43.3663,43.3935,142204.0
2022-02-14 10:40:00,47.8,47.83,47.76,47.81,228527.0,43.3935,43.4208,43.3572,43.4026,228527.0
2022-02-14 10:45:00,47.82,47.84,47.7,47.73,235304.0,43.4117,43.4298,43.3027,43.33,235304.0
2022-02-14 10:50:00,47.73,47.77,47.61,47.63,247764.0,43.33,43.3663,43.221,43.2392,247764.0
2022-02-14 10:55:00,47.63,47.76,47.62,47.69,293324.0,43.2392,43.3572,43.2301,43.2937,293324.0
2022-02-14 11:00:00,47.69,47.79,47.68,47.75,172615.0,43.2937,43.3844,43.2846,43.3481,172615.0
2022-02-14 11:05:00,47.74,47.74,47.68,47.72,140043.0,43.339,43.339,43.2846,43.3209,140043.0
2022-02-14 11:10:00,47.72,47.74,47.64,47.65,103641.0,43.3209,43.339,43.2483,43.2573,103641.0
2022-02-14 11:15:00,47.66,47.76,47.64,47.73,168401.0,43.2664,43.3572,43.2483,43.33,168401.0
2022-02-14 11:20:00,47.73,47.74,47.66,47.68,103329.0,43.33,43.339,43.2664,43.2846,103329.0
2022-02-14 11:25:00,47.68,47.77,47.67,47.76,158041.0,43.2846,43.3663,43.2755,43.3572,158041.0
2022-02-14 11:30:00,47.75,47.82,47.68,47.82,245664.0,43.3481,43.4117,43.2846,43.4117,245664.0
2022-02-14 11:35:00,47.82,47.83,47.73,47.73,138373.0,43.4117,43.4208,43.33,43.33,138373.0
2022-02-14 11:40:00,47.73,47.76,47.72,47.76,78790.0,43.33,43.3572,43.3209,43.3572,78790.0
2022-02-14 11:45:00,47.76,47.84,47.74,47.84,124999.0,43.3572,43.4298,43.339,43.4298,124999.0
2022-02-14 11:50:00,47.84,47.85,47.78,47.79,92632.0,43.4298,43.4389,43.3754,43.3844,92632.0
2022-02-14 11:55:00,47.78,47.84,47.74,47.83,87022.0,43.3754,43.4298,43.339,43.4208,87022.0
2022-02-14 12:00:00,47.82,47.82,47.73,47.73,160798.0,43.4117,43.4117,43.33,43.33,160798.0
2022-02-14 12:05:00,47.73,47.74,47.66,47.66,78686.0,43.33,43.339,43.2664,43.2664,78686.0
2022-02-14 12:10:00,47.66,47.73,47.66,47.72,133814.0,43.2664,43.33,43.2664,43.3209,133814.0
2022-02-14 12:15:00,47.73,47.83,47.72,47.82,141167.0,43.33,43.4208,43.3209,43.4117,141167.0
2022-02-14 12:20:00,47.82,47.88,47.81,47.88,139811.0,43.4117,43.4661,43.4026,43.4661,139811.0
2022-02-14 12:25:00,47.87,47.93,47.85,47.93,109721.0,43.4571,43.5115,43.4389,43.5115,109721.0
2022-02-14 12:30:00,47.92,47.96,47.89,47.9,144568.0,43.5025,43.5388,43.4752,43.4843,144568.0
2022-02-14 12:35:00,47.9,47.91,47.87,47.9,71782.0,43.4843,43.4934,43.4571,43.4843,71782.0
2022-02-14 12:40:00,47.9,47.94,47.89,47.93,102388.0,43.4843,43.5206,43.4752,43.5115,102388.0
2022-02-14 12:45:00,47.92,47.92,47.87,47.91,129900.0,43.5025,43.5025,43.4571,43.4934,129900.0
2022-02-14 12:50:00,47.92,47.94,47.86,47.88,106608.0,43.5025,43.5206,43.448,43.4661,106608.0
2022-02-14 12:55:00,47.89,47.89,47.83,47.88,103229.0,43.4752,43.4752,43.4208,43.4661,103229.0
2022-02-14 13:00:00,47.88,47.9,47.85,47.86,98574.0,43.4661,43.4843,43.4389,43.448,98574.0
2022-02-14 13:05:00,47.87,47.92,47.85,47.9,79275.0,43.4571,43.5025,43.4389,43.4843,79275.0
2022-02-14 13:10:00,47.9,47.91,47.83,47.84,73476.0,43.4843,43.4934,43.4208,43.4298,73476.0
2022-02-14 13:15:00,47.84,47.85,47.79,47.82,86462.0,43.4298,43.4389,43.3844,43.4117,86462.0
2022-02-14 13:20:00,47.82,47.83,47.71,47.71,108715.0,43.4117,43.4208,43.3118,43.3118,108715.0
2022-02-14 13:25:00,47.71,47.74,47.7,47.71,138107.0,43.3118,43.339,43.3027,43.3118,138107.0
2022-02-14 13:30:00,47.72,47.72,47.62,47.65,128819.0,43.3209,43.3209,43.2301,43.2573,128819.0
2022-02-14 13:35:00,47.66,47.66,47.63,47.64,112045.0,43.2664,43.2664,43.2392,43.2483,112045.0
2022-02-14 13:40:00,47.65,47.67,47.56,47.58,121415.0,43.2573,43.2755,43.1756,43.1938,121415.0
2022-02-14 13:45:00,47.59,47.59,47.49,47.5,162484.0,43.2029,43.2029,43.1121,43.1212,162484.0
2022-02-14 13:50:00,47.5,47.51,47.4,47.41,228033.0,43.1212,43.1303,43.0304,43.0395,228033.0
2022-02-14 13:55:00,47.41,47.42,47.29,47.3,380912.0,43.0395,43.0485,42.9305,42.9396,380912.0
2022-02-14 14:00:00,47.3,47.33,47.24,47.27,247099.0,42.9396,42.9668,42.8851,42.9124,247099.0
2022-02-14 14:05:00,47.26,47.27,47.12,47.13,367570.0,42.9033,42.9124,42.7762,42.7853,367570.0
2022-02-14 14:10:00,47.13,47.22,47.07,47.21,224915.0,42.7853,42.867,42.7308,42.8579,224915.0
2022-02-14 14:15:00,47.21,47.26,47.17,47.2,226124.0,42.8579,42.9033,42.8216,42.8488,226124.0
2022-02-14 14:20:00,47.2,47.22,47.17,47.19,167308.0,42.8488,42.867,42.8216,42.8398,167308.0
2022-02-14 14:25:00,47.18,47.42,47.13,47.29,425638.0,42.8307,43.0485,42.7853,42.9305,425638.0
2022-02-14 14:30:00,47.29,47.35,47.23,47.33,225313.0,42.9305,42.985,42.8761,42.9668,225313.0
2022-02-14 14:35:00,47.32,47.37,47.27,47.3,217669.0,42.9578,43.0032,42.9124,42.9396,217669.0
2022-02-14 14:40:00,47.3,47.43,47.29,47.38,180181.0,42.9396,43.0576,42.9305,43.0122,180181.0
2022-02-14 14:45:00,47.37,47.41,47.32,47.36,140900.0,43.0032,43.0395,42.9578,42.9941,140900.0
2022-02-14 14:50:00,47.36,47.46,47.34,47.35,200901.0,42.9941,43.0849,42.9759,42.985,200901.0
2022-02-14 14:55:00,47.35,47.39,47.31,47.38,132582.0,42.985,43.0213,42.9487,43.0122,132582.0
2022-02-14 15:00:00,47.38,47.4,47.33,47.34,138630.0,43.0122,43.0304,42.9668,42.9759,138630.0
2022-02-14 15:05:00,47.34,47.34,47.19,47.25,273667.0,42.9759,42.9759,42.8398,42.8942,273667.0
2022-02-14 15:10:00,47.26,47.44,47.22,47.41,286464.0,42.9033,43.0667,42.867,43.0395,286464.0
2022-02-14 15:15:00,47.41,47.42,47.34,47.36,215196.0,43.0395,43.0485,42.9759,42.9941,215196.0
2022-02-14 15:20:00,47.36,47.5,47.31,47.46,250269.0,42.9941,43.1212,42.9487,43.0849,250269.0
2022-02-14 15:25:00,47.45,47.5,47.39,47.48,235994.0,43.0758,43.1212,43.0213,43.103,235994.0
2022-02-14 15:30:00,47.47,47.55,47.45,47.48,316580.0,43.0939,43.1666,43.0758,43.103,316580.0
2022-02-14 15:35:00,47.48,47.49,47.37,47.39,309278.0,43.103,43.1121,43.0032,43.0213,309278.0
2022-02-14 15:40:00,47.39,47.43,47.36,47.41,427264.0,43.0213,43.0576,42.9941,43.0395,427264.0
2022-02-14 15:45:00,47.41,47.53,47.29,47.48,621470.0,43.0395,43.1484,42.9305,43.103,621470.0
2022-02-14 15:50:00,47.48,47.52,47.39,47.48,718876.0,43.103,43.1393,43.0213,43.103,718876.0
2022-02-14 15:55:00,47.48,47.51,47.35,47.4,1757554.0,43.103,43.1303,42.985,43.0304,1757554.0
2022-02-15 09:30:00,47.74,48.06,47.69,48.04,486245.0,43.339,43.6295,43.2937,43.6114,486245.0
2022-02-15 09:35:00,48.05,48.12,47.95,47.96,259110.0,43.6205,43.684,43.5297,43.5388,259110.0
2022-02-15 09:40:00,47.95,48.03,47.94,47.97,233480.0,43.5297,43.6023,43.5206,43.5478,233480.0
2022-02-15 09:45:00,47.99,48.06,47.94,48.02,247424.0,43.566,43.6295,43.5206,43.5932,247424.0
2022-02-15 09:50:00,48.01,48.07,47.89,47.94,131525.0,43.5842,43.6386,43.4752,43.5206,131525.0
2022-02-15 09:55:00,47.94,48.01,47.86,47.89,191637.0,43.5206,43.5842,43.448,43.4752,191637.0
2022-02-15 10:00:00,47.9,47.98,47.83,47.9,149192.0,43.4843,43.5569,43.4208,43.4843,149192.0
2022-02-15 10:05:00,47.9,48.11,47.89,48.09,120014.0,43.4843,43.6749,43.4752,43.6568,120014.0
2022-02-15 10:10:00,48.09,48.11,48.03,48.1,247929.0,43.6568,43.6749,43.6023,43.6659,247929.0
2022-02-15 10:15:00,48.09,48.17,48.09,48.15,93598.0,43.6568,43.7294,43.6568,43.7113,93598.0
2022-02-15 10:20:00,48.15,48.16,48.05,48.09,157298.0,43.7113,43.7203,43.6205,43.6568,157298.0
2022-02-15 10:25:00,48.09,48.13,48.03,48.1,139511.0,43.6568,43.6931,43.6023,43.6659,139511.0
2022-02-15 10:30:00,48.1,48.13,48.05,48.08,163783.0,43.6659,43.6931,43.6205,43.6477,163783.0
2022-02-15 10:35:00,48.08,48.16,48.08,48.15,182507.0,43.6477,43.7203,43.6477,43.7113,182507.0
2022-02-15 10:40:00,48.15,48.2,48.13,48.19,204495.0,43.7113,43.7566,43.6931,43.7476,204495.0
2022-02-15 10:45:00,48.18,48.25,48.16,48.24,155431.0,43.7385,43.802,43.7203,43.793,155431.0
2022-02-15 10:50:00,48.24,48.31,48.19,48.29,273823.0,43.793,43.8565,43.7476,43.8383,273823.0
2022-02-15 10:55:00,48.3,48.32,48.23,48.3,246344.0,43.8474,43.8656,43.7839,43.8474,246344.0
2022-02-15 11:00:00,48.3,48.3,48.24,48.25,140606.0,43.8474,43.8474,43.793,43.802,140606.0
2022-02-15 11:05:00,48.25,48.26,48.22,48.23,105346.0,43.802,43.8111,43.7748,43.7839,105346.0
2022-02-15 11:10:00,48.23,48.23,48.16,48.19,118912.0,43.7839,43.7839,43.7203,43.7476,118912.0
2022-02-15 11:15:00,48.19,48.21,48.12,48.14,126277.0,43.7476,43.7657,43.684,43.7022,126277.0
2022-02-15 11:20:00,48.15,48.16,48.07,48.09,95967.0,43.7113,43.7203,43.6386,43.6568,95967.0
2022-02-15 11:25:00,48.08,48.1,48.05,48.09,106189.0,43.6477,43.6659,43.6205,43.6568,106189.0
2022-02-15 11:30:00,48.1,48.18,48.1,48.17,112564.0,43.6659,43.7385,43.6659,43.7294,112564.0
2022-02-15 11:35:00,48.16,48.2,48.15,48.16,98908.0,43.7203,43.7566,43.7113,43.7203,98908.0
2022-02-15 11:40:00,48.16,48.17,48.09,48.09,107995.0,43.7203,43.7294,43.6568,43.6568,107995.0
2022-02-15 11:45:00,48.1,48.16,48.06,48.1,71314.0,43.6659,43.7203,43.6295,43.6659,71314.0
2022-02-15 11:50:00,48.09,48.13,48.09,48.1,83404.0,43.6568,43.6931,43.6568,43.6659,83404.0
2022-02-15 11:55:00,48.1,48.16,48.1,48.15,94285.0,43.6659,43.7203,43.6659,43.7113,94285.0
2022-02-15 12:00:00,48.15,48.16,48.13,48.15,91743.0,43.7113,43.7203,43.6931,43.7113,91743.0
2022-02-15 12:05:00,48.15,48.16,48.12,48.15,66740.0,43.7113,43.7203,43.684,43.7113,66740.0
2022-02-15 12:10:00,48.15,48.17,48.1,48.1,104429.0,43.7113,43.7294,43.6659,43.6659,104429.0
2022-02-15 12:15:00,48.11,48.11,48.01,48.03,81996.0,43.6749,43.6749,43.5842,43.6023,81996.0
2022-02-15 12:20:00,48.03,48.06,48.0,48.03,78097.0,43.6023,43.6295,43.5751,43.6023,78097.0
2022-02-15 12:25:00,48.02,48.04,47.99,48.02,132737.0,43.5932,43.6114,43.566,43.5932,132737.0
2022-02-15 12:30:00,48.02,48.06,47.99,48.0,109107.0,43.5932,43.6295,43.566,43.5751,109107.0
2022-02-15 12:35:00,48.01,48.01,47.98,48.0,56578.0,43.5842,43.5842,43.5569,43.5751,56578.0
2022-02-15 12:40:00,47.99,48.04,47.99,48.03,84308.0,43.566,43.6114,43.566,43.6023,84308.0
2022-02-15 12:45:00,48.03,48.03,47.93,47.93,129252.0,43.6023,43.6023,43.5115,43.5115,129252.0
2022-02-15 12:50:00,47.93,47.98,47.93,47.98,89388.0,43.5115,43.5569,43.5115,43.5569,89388.0
2022-02-15 12:55:00,47.98,48.02,47.97,48.0,100938.0,43.5569,43.5932,43.5478,43.5751,100938.0
2022-02-15 13:00:00,48.0,48.06,47.98,48.05,102719.0,43.5751,43.6295,43.5569,43.6205,102719.0
2022-02-15 13:05:00,48.05,48.06,48.01,48.05,75817.0,43.6205,43.6295,43.5842,43.6205,75817.0
2022-02-15 13:10:00,48.05,48.08,48.03,48.08,78874.0,43.6205,43.6477,43.6023,43.6477,78874.0
2022-02-15 13:15:00,48.07,48.08,48.05,48.07,67500.0,43.6386,43.6477,43.6205,43.6386,67500.0
2022-02-15 13:20:00,48.07,48.17,48.06,48.16,170165.0,43.6386,43.7294,43.6295,43.7203,170165.0
2022-02-15 13:25:00,48.16,48.18,48.14,48.18,73447.0,43.7203,43.7385,43.7022,43.7385,73447.0
2022-02-15 13:30:00,48.18,48.21,48.16,48.16,162431.0,43.7385,43.7657,43.7203,43.7203,162431.0
2022-02-15 13:35:00,48.17,48.21,48.16,48.18,116463.0,43.7294,43.7657,43.7203,43.7385,116463.0
2022-02-15 13:40:00,48.18,48.22,48.15,48.16,124967.0,43.7385,43.7748,43.7113,43.7203,124967.0
2022-02-15 13:45:00,48.17,48.17,48.11,48.15,122036.0,43.7294,43.7294,43.6749,43.7113,122036.0
2022-02-15 13:50:00,48.15,48.16,48.1,48.12,80590.0,43.7113,43.7203,43.6659,43.684,80590.0
2022-02-15 13:55:00,48.12,48.12,48.09,48.09,100334.0,43.684,43.684,43.6568,43.6568,100334.0
2022-02-15 14:00:00,48.09,48.12,48.05,48.09,168938.0,43.6568,43.684,43.6205,43.6568,168938.0
2022-02-15 14:05:00,48.09,48.1,48.0,48.04,140569.0,43.6568,43.6659,43.5751,43.6114,140569.0
2022-02-15 14:10:00,48.03,48.07,48.01,48.02,125851.0,43.6023,43.6386,43.5842,43.5932,125851.0
2022-02-15 14:15:00,48.03,48.03,47.99,48.0,253806.0,43.6023,43.6023,43.566,43.5751,253806.0
2022-02-15 14:20:00,47.99,48.01,47.99,48.0,162316.0,43.566,43.5842,43.566,43.5751,162316.0
2022-02-15 14:25:00,48.0,48.01,47.98,48.01,160437.0,43.5751,43.5842,43.5569,43.5842,160437.0
2022-02-15 14:30:00,48.01,48.01,47.97,47.98,114883.0,43.5842,43.5842,43.5478,43.5569,114883.0
2022-02-15 14:35:00,47.98,48.03,47.97,48.03,177810.0,43.5569,43.6023,43.5478,43.6023,177810.0
2022-02-15 14:40:00,48.02,48.03,47.92,47.98,164060.0,43.5932,43.6023,43.5025,43.5569,164060.0
2022-02-15 14:45:00,47.98,48.01,47.96,48.0,172906.0,43.5569,43.5842,43.5388,43.5751,172906.0
2022-02-15 14:50:00,47.99,48.01,47.97,47.98,146157.0,43.566,43.5842,43.5478,43.5569,146157.0
2022-02-15 14:55:00,47.98,48.01,47.95,47.96,123606.0,43.5569,43.5842,43.5297,43.5388,123606.0
2022-02-15 15:00:00,47.95,48.01,47.94,47.99,283479.0,43.5297,43.5842,43.5206,43.566,283479.0
2022-02-15 15:05:00,48.0,48.04,47.97,47.97,229204.0,43.5751,43.6114,43.5478,43.5478,229204.0
2022-02-15 15:10:00,47.98,48.01,47.95,48.01,196238.0,43.5569,43.5842,43.5297,43.5842,196238.0
2022-02-15 15:15:00,48.0,48.02,47.98,48.0,190640.0,43.5751,43.5932,43.5569,43.5751,190640.0
2022-02-15 15:20:00,48.01,48.01,47.99,48.01,258707.0,43.5842,43.5842,43.566,43.5842,258707.0
2022-02-15 15:25:00,48.0,48.01,47.98,48.0,200694.0,43.5751,43.5842,43.5569,43.5751,200694.0
2022-02-15 15:30:00,48.0,48.0,47.93,47.95,246421.0,43.5751,43.5751,43.5115,43.5297,246421.0
2022-02-15 15:35:00,47.94,47.98,47.83,47.84,349723.0,43.5206,43.5569,43.4208,43.4298,349723.0
2022-02-15 15:40:00,47.84,47.94,47.81,47.91,275690.0,43.4298,43.5206,43.4026,43.4934,275690.0
2022-02-15 15:45:00,47.91,47.93,47.83,47.93,344302.0,43.4934,43.5115,43.4208,43.5115,344302.0
2022-02-15 15:50:00,47.93,48.06,47.93,47.99,813443.0,43.5115,43.6295,43.5115,43.566,813443.0
2022-02-15 15:55:00,48.0,48.06,47.96,48.05,1375578.0,43.5751,43.6295,43.5388,43.6205,1375578.0
2022-02-16 09:30:00,47.91,47.99,47.75,47.88,368122.0,43.4934,43.566,43.3481,43.4661,368122.0
2022-02-16 09:35:00,47.88,47.98,47.8,47.97,197711.0,43.4661,43.5569,43.3935,43.5478,197711.0
2022-02-16 09:40:00,47.96,48.16,47.91,48.07,212744.0,43.5388,43.7203,43.4934,43.6386,212744.0
2022-02-16 09:45:00,48.07,48.25,48.07,48.25,191172.0,43.6386,43.802,43.6386,43.802,191172.0
2022-02-16 09:50:00,48.25,48.26,48.06,48.06,181897.0,43.802,43.8111,43.6295,43.6295,181897.0
2022-02-16 09:55:00,48.07,48.1,47.9,47.98,131887.0,43.6386,43.6659,43.4843,43.5569,131887.0
2022-02-16 10:00:00,47.97,47.99,47.83,47.9,157833.0,43.5478,43.566,43.4208,43.4843,157833.0
2022-02-16 10:05:00,47.89,47.96,47.86,47.94,130679.0,43.4752,43.5388,43.448,43.5206,130679.0
2022-02-16 10:10:00,47.94,48.02,47.92,48.02,113740.0,43.5206,43.5932,43.5025,43.5932,113740.0
2022-02-16 10:15:00,48.01,48.03,47.95,47.97,129391.0,43.5842,43.6023,43.5297,43.5478,129391.0
2022-02-16 10:20:00,47.98,47.99,47.88,47.9,84105.0,43.5569,43.566,43.4661,43.4843,84105.0
2022-02-16 10:25:00,47.9,47.92,47.86,47.89,109298.0,43.4843,43.5025,43.448,43.4752,109298.0
2022-02-16 10:30:00,47.89,48.0,47.84,47.96,192455.0,43.4752,43.5751,43.4298,43.5388,192455.0
2022-02-16 10:35:00,47.97,48.04,47.96,48.01,189274.0,43.5478,43.6114,43.5388,43.5842,189274.0
2022-02-16 10:40:00,48.0,48.0,47.93,47.98,152104.0,43.5751,43.5751,43.5115,43.5569,152104.0
2022-02-16 10:45:00,47.98,48.0,47.93,47.94,107723.0,43.5569,43.5751,43.5115,43.5206,107723.0
2022-02-16 10:50:00,47.95,48.0,47.93,47.95,131386.0,43.5297,43.5751,43.5115,43.5297,131386.0
2022-02-16 10:55:00,47.94,47.94,47.87,47.94,157731.0,43.5206,43.5206,43.4571,43.5206,157731.0
2022-02-16 11:00:00,47.94,48.05,47.94,48.03,130212.0,43.5206,43.6205,43.5206,43.6023,130212.0
2022-02-16 11:05:00,48.03,48.03,47.96,47.99,102479.0,43.6023,43.6023,43.5388,43.566,102479.0
2022-02-16 11:10:00,47.99,48.01,47.97,47.98,90647.0,43.566,43.5842,43.5478,43.5569,90647.0
2022-02-16 11:15:00,47.99,48.01,47.94,47.94,72803.0,43.566,43.5842,43.5206,43.5206,72803.0
2022-02-16 11:20:00,47.95,47.95,47.91,47.92,107407.0,43.5297,43.5297,43.4934,43.5025,107407.0
2022-02-16 11:25:00,47.92,47.95,47.9,47.9,134831.0,43.5025,43.5297,43.4843,43.4843,134831.0
2022-02-16 11:30:00,47.91,48.0,47.89,48.0,168970.0,43.4934,43.5751,43.4752,43.5751,168970.0
2022-02-16 11:35:00,48.0,48.03,47.95,47.97,108401.0,43.5751,43.6023,43.5297,43.5478,108401.0
2022-02-16 11:40:00,47.98,47.99,47.9,47.95,99439.0,43.5569,43.566,43.4843,43.5297,99439.0
2022-02-16 11:45:00,47.95,47.97,47.92,47.96,92898.0,43.5297,43.5478,43.5025,43.5388,92898.0
2022-02-16 11:50:00,47.95,47.97,47.92,47.95,114121.0,43.5297,43.5478,43.5025,43.5297,114121.0
2022-02-16 11:55:00,47.95,48.0,47.91,47.97,366585.0,43.5297,43.5751,43.4934,43.5478,366585.0
2022-02-16 12:00:00,47.97,48.03,47.97,48.01,76013.0,43.5478,43.6023,43.5478,43.5842,76013.0
2022-02-16 12:05:00,48.01,48.08,48.0,48.06,67631.0,43.5842,43.6477,43.5751,43.6295,67631.0
2022-02-16 12:10:00,48.06,48.07,47.98,48.0,110977.0,43.6295,43.6386,43.5569,43.5751,110977.0
2022-02-16 12:15:00,48.0,48.04,47.97,47.99,97360.0,43.5751,43.6114,43.5478,43.566,97360.0
2022-02-16 12:20:00,48.0,48.01,47.94,47.95,123368.0,43.5751,43.5842,43.5206,43.5297,123368.0
2022-02-16 12:25:00,47.95,47.96,47.85,47.86,120552.0,43.5297,43.5388,43.4389,43.448,120552.0
2022-02-16 12:30:00,47.86,47.86,47.72,47.73,172807.0,43.448,43.448,43.3209,43.33,172807.0
2022-02-16 12:35:00,47.73,47.81,47.7,47.8,77731.0,43.33,43.4026,43.3027,43.3935,77731.0
2022-02-16 12:40:00,47.8,47.82,47.76,47.81,131482.0,43.3935,43.4117,43.3572,43.4026,131482.0
2022-02-16 12:45:00,47.81,47.83,47.76,47.82,74463.0,43.4026,43.4208,43.3572,43.4117,74463.0
2022-02-16 12:50:00,47.82,47.83,47.73,47.79,97910.0,43.4117,43.4208,43.33,43.3844,97910.0
2022-02-16 12:55:00,47.8,47.81,47.76,47.8,78683.0,43.3935,43.4026,43.3572,43.3935,78683.0
2022-02-16 13:00:00,47.79,47.82,47.77,47.79,90268.0,43.3844,43.4117,43.3663,43.3844,90268.0
2022-02-16 13:05:00,47.79,47.82,47.76,47.82,58193.0,43.3844,43.4117,43.3572,43.4117,58193.0
2022-02-16 13:10:00,47.82,47.85,47.76,47.79,149708.0,43.4117,43.4389,43.3572,43.3844,149708.0
2022-02-16 13:15:00,47.79,47.84,47.78,47.81,79071.0,43.3844,43.4298,43.3754,43.4026,79071.0
2022-02-16 13:20:00,47.81,47.83,47.79,47.82,64812.0,43.4026,43.4208,43.3844,43.4117,64812.0
2022-02-16 13:25:00,47.82,47.85,47.77,47.78,81225.0,43.4117,43.4389,43.3663,43.3754,81225.0
2022-02-16 13:30:00,47.79,47.8,47.75,47.78,86516.0,43.3844,43.3935,43.3481,43.3754,86516.0
2022-02-16 13:35:00,47.77,47.78,47.73,47.77,72502.0,43.3663,43.3754,43.33,43.3663,72502.0
2022-02-16 13:40:00,47.76,47.77,47.69,47.7,85303.0,43.3572,43.3663,43.2937,43.3027,85303.0
2022-02-16 13:45:00,47.71,47.71,47.67,47.71,87354.0,43.3118,43.3118,43.2755,43.3118,87354.0
2022-02-16 13:50:00,47.7,47.74,47.69,47.73,92003.0,43.3027,43.339,43.2937,43.33,92003.0
2022-02-16 13:55:00,47.73,47.74,47.68,47.73,105561.0,43.33,43.339,43.2846,43.33,105561.0
2022-02-16 14:00:00,47.73,47.97,47.65,47.9,310173.0,43.33,43.5478,43.2573,43.4843,310173.0
2022-02-16 14:05:00,47.91,48.02,47.85,47.94,174074.0,43.4934,43.5932,43.4389,43.5206,174074.0
2022-02-16 14:10:00,47.94,47.96,47.82,47.84,164758.0,43.5206,43.5388,43.4117,43.4298,164758.0
2022-02-16 14:15:00,47.85,47.97,47.85,47.89,106198.0,43.4389,43.5478,43.4389,43.4752,106198.0
2022-02-16 14:20:00,47.89,48.05,47.88,48.05,126981.0,43.4752,43.6205,43.4661,43.6205,126981.0
2022-02-16 14:25:00,48.04,48.05,48.0,48.04,68200.0,43.6114,43.6205,43.5751,43.6114,68200.0
2022-02-16 14:30:00,48.04,48.15,48.03,48.08,125998.0,43.6114,43.7113,43.6023,43.6477,125998.0
2022-02-16 14:35:00,48.08,48.1,48.04,48.08,117525.0,43.6477,43.6659,43.6114,43.6477,117525.0
2022-02-16 14:40:00,48.08,48.1,48.05,48.08,95742.0,43.6477,43.6659,43.6205,43.6477,95742.0
2022-02-16 14:45:00,48.08,48.12,48.05,48.06,123804.0,43.6477,43.684,43.6205,43.6295,123804.0
2022-02-16 14:50:00,48.06,48.14,48.05,48.12,98419.0,43.6295,43.7022,43.6205,43.684,98419.0
2022-02-16 14:55:00,48.12,48.16,48.1,48.15,121773.0,43.684,43.7203,43.6659,43.7113,121773.0
2022-02-16 15:00:00,48.14,48.24,48.11,48.22,193872.0,43.7022,43.793,43.6749,43.7748,193872.0
2022-02-16 15:05:00,48.22,48.23,48.16,48.18,153430.0,43.7748,43.7839,43.7203,43.7385,153430.0
2022-02-16 15:10:00,48.17,48.18,48.1,48.14,94789.0,43.7294,43.7385,43.6659,43.7022,94789.0
2022-02-16 15:15:00,48.15,48.18,48.13,48.18,95401.0,43.7113,43.7385,43.6931,43.7385,95401.0
2022-02-16 15:20:00,48.17,48.2,48.13,48.15,132890.0,43.7294,43.7566,43.6931,43.7113,132890.0
2022-02-16 15:25:00,48.16,48.2,48.15,48.19,95109.0,43.7203,43.7566,43.7113,43.7476,95109.0
2022-02-16 15:30:00,48.2,48.2,48.11,48.14,143706.0,43.7566,43.7566,43.6749,43.7022,143706.0
2022-02-16 15:35:00,48.14,48.21,48.13,48.21,150572.0,43.7022,43.7657,43.6931,43.7657,150572.0
2022-02-16 15:40:00,48.21,48.21,48.15,48.16,207531.0,43.7657,43.7657,43.7113,43.7203,207531.0
2022-02-16 15:45:00,48.17,48.21,48.12,48.17,274076.0,43.7294,43.7657,43.684,43.7294,274076.0
2022-02-16 15:50:00,48.17,48.21,48.07,48.08,291976.0,43.7294,43.7657,43.6386,43.6477,291976.0
2022-02-16 15:55:00,48.08,48.12,48.04,48.07,639801.0,43.6477,43.684,43.6114,43.6386,639801.0
2022-02-17 09:30:00,47.64,47.66,47.26,47.33,389073.0,43.2483,43.2664,42.9033,42.9668,389073.0
2022-02-17 09:35:00,47.37,47.47,47.22,47.23,245558.0,43.0032,43.0939,42.867,42.8761,245558.0
2022-02-17 09:40:00,47.25,47.26,47.05,47.09,324881.0,42.8942,42.9033,42.7127,42.749,324881.0
2022-02-17 09:45:00,47.1,47.11,46.95,46.98,291381.0,42.758,42.7671,42.6219,42.6491,291381.0
2022-02-17 09:50:00,46.98,47.03,46.81,46.82,234821.0,42.6491,42.6945,42.4948,42.5039,234821.0
2022-02-17 09:55:00,46.82,46.86,46.75,46.76,355358.0,42.5039,42.5402,42.4403,42.4494,355358.0
2022-02-17 10:00:00,46.76,46.79,46.67,46.75,301397.0,42.4494,42.4766,42.3677,42.4403,301397.0
2022-02-17 10:05:00,46.76,46.95,46.72,46.9,371902.0,42.4494,42.6219,42.4131,42.5765,371902.0
2022-02-17 10:10:00,46.91,47.02,46.9,47.0,220992.0,42.5856,42.6854,42.5765,42.6673,220992.0
2022-02-17 10:15:00,47.0,47.1,46.99,47.09,162408.0,42.6673,42.758,42.6582,42.749,162408.0
2022-02-17 10:20:00,47.08,47.1,47.02,47.05,139288.0,42.7399,42.758,42.6854,42.7127,139288.0
2022-02-17 10:25:00,47.05,47.06,46.99,47.04,162728.0,42.7127,42.7217,42.6582,42.7036,162728.0
2022-02-17 10:30:00,47.03,47.11,47.01,47.08,228831.0,42.6945,42.7671,42.6763,42.7399,228831.0
2022-02-17 10:35:00,47.07,47.07,47.0,47.03,201870.0,42.7308,42.7308,42.6673,42.6945,201870.0
2022-02-17 10:40:00,47.03,47.12,47.0,47.12,132664.0,42.6945,42.7762,42.6673,42.7762,132664.0
2022-02-17 10:45:00,47.12,47.21,47.07,47.13,225619.0,42.7762,42.8579,42.7308,42.7853,225619.0
2022-02-17 10:50:00,47.13,47.27,47.1,47.27,198775.0,42.7853,42.9124,42.758,42.9124,198775.0
2022-02-17 10:55:00,47.26,47.35,47.25,47.3,252285.0,42.9033,42.985,42.8942,42.9396,252285.0
2022-02-17 11:00:00,47.3,47.33,47.28,47.3,115448.0,42.9396,42.9668,42.9215,42.9396,115448.0
2022-02-17 11:05:00,47.3,47.39,47.29,47.38,160573.0,42.9396,43.0213,42.9305,43.0122,160573.0
2022-02-17 11:10:00,47.38,47.44,47.34,47.42,170142.0,43.0122,43.0667,42.9759,43.0485,170142.0
2022-02-17 11:15:00,47.42,47.44,47.37,47.4,145014.0,43.0485,43.0667,43.0032,43.0304,145014.0
2022-02-17 11:20:00,47.39,47.41,47.34,47.36,106468.0,43.0213,43.0395,42.9759,42.9941,106468.0
2022-02-17 11:25:00,47.35,47.44,47.35,47.41,134636.0,42.985,43.0667,42.985,43.0395,134636.0
2022-02-17 11:30:00,47.4,47.43,47.37,47.39,102316.0,43.0304,43.0576,43.0032,43.0213,102316.0
2022-02-17 11:35:00,47.4,47.46,47.39,47.45,111952.0,43.0304,43.0849,43.0213,43.0758,111952.0
2022-02-17 11:40:00,47.45,47.51,47.42,47.43,97232.0,43.0758,43.1303,43.0485,43.0576,97232.0
2022-02-17 11:45:00,47.43,47.44,47.39,47.44,160060.0,43.0576,43.0667,43.0213,43.0667,160060.0
2022-02-17 11:50:00,47.43,47.44,47.42,47.42,50542.0,43.0576,43.0667,43.0485,43.0485,50542.0
2022-02-17 11:55:00,47.43,47.43,47.36,47.37,79758.0,43.0576,43.0576,42.9941,43.0032,79758.0
2022-02-17 12:00:00,47.37,47.41,47.32,47.4,140707.0,43.0032,43.0395,42.9578,43.0304,140707.0
2022-02-17 12:05:00,47.41,47.41,47.35,47.36,70509.0,43.0395,43.0395,42.985,42.9941,70509.0
2022-02-17 12:10:00,47.36,47.4,47.36,47.39,67586.0,42.9941,43.0304,42.9941,43.0213,67586.0
2022-02-17 12:15:00,47.4,47.5,47.39,47.49,88971.0,43.0304,43.1212,43.0213,43.1121,88971.0
2022-02-17 12:20:00,47.49,47.5,47.45,47.48,82656.0,43.1121,43.1212,43.0758,43.103,82656.0
2022-02-17 12:25:00,47.48,47.5,47.44,47.46,119475.0,43.103,43.1212,43.0667,43.0849,119475.0
2022-02-17 12:30:00,47.45,47.46,47.42,47.43,69417.0,43.0758,43.0849,43.0485,43.0576,69417.0
2022-02-17 12:35:00,47.42,47.42,47.38,47.38,92080.0,43.0485,43.0485,43.0122,43.0122,92080.0
2022-02-17 12:40:00,47.38,47.39,47.33,47.35,104994.0,43.0122,43.0213,42.9668,42.985,104994.0
2022-02-17 12:45:00,47.36,47.37,47.31,47.34,89746.0,42.9941,43.0032,42.9487,42.9759,89746.0
2022-02-17 12:50:00,47.34,47.35,47.31,47.31,147009.0,42.9759,42.985,42.9487,42.9487,147009.0
2022-02-17 12:55:00,47.31,47.35,47.3,47.3,173962.0,42.9487,42.985,42.9396,42.9396,173962.0
2022-02-17 13:00:00,47.3,47.32,47.28,47.3,94162.0,42.9396,42.9578,42.9215,42.9396,94162.0
2022-02-17 13:05:00,47.3,47.33,47.28,47.3,101505.0,42.9396,42.9668,42.9215,42.9396,101505.0
2022-02-17 13:10:00,47.3,47.31,47.25,47.27,92788.0,42.9396,42.9487,42.8942,42.9124,92788.0
2022-02-17 13:15:00,47.27,47.29,47.21,47.23,197658.0,42.9124,42.9305,42.8579,42.8761,197658.0
2022-02-17 13:20:00,47.23,47.25,47.22,47.23,71040.0,42.8761,42.8942,42.867,42.8761,71040.0
2022-02-17 13:25:00,47.23,47.26,47.21,47.25,140708.0,42.8761,42.9033,42.8579,42.8942,140708.0
2022-02-17 13:30:00,47.25,47.28,47.24,47.28,112742.0,42.8942,42.9215,42.8851,42.9215,112742.0
2022-02-17 13:35:00,47.28,47.28,47.19,47.19,193132.0,42.9215,42.9215,42.8398,42.8398,193132.0
2022-02-17 13:40:00,47.18,47.19,47.14,47.15,104415.0,42.8307,42.8398,42.7944,42.8034,104415.0
2022-02-17 13:45:00,47.15,47.16,47.11,47.14,82167.0,42.8034,42.8125,42.7671,42.7944,82167.0
2022-02-17 13:50:00,47.14,47.16,47.11,47.16,218625.0,42.7944,42.8125,42.7671,42.8125,218625.0
2022-02-17 13:55:00,47.16,47.16,47.12,47.15,208209.0,42.8125,42.8125,42.7762,42.8034,208209.0
2022-02-17 14:00:00,47.15,47.16,47.11,47.13,122393.0,42.8034,42.8125,42.7671,42.7853,122393.0
2022-02-17 14:05:00,47.14,47.15,47.08,47.09,122605.0,42.7944,42.8034,42.7399,42.749,122605.0
2022-02-17 14:10:00,47.09,47.1,47.05,47.07,115952.0,42.749,42.758,42.7127,42.7308,115952.0
2022-02-17 14:15:00,47.07,47.07,47.01,47.01,121636.0,42.7308,42.7308,42.6763,42.6763,121636.0
2022-02-17 14:20:00,47.01,47.02,46.98,46.99,88135.0,42.6763,42.6854,42.6491,42.6582,88135.0
2022-02-17 14:25:00,46.99,47.0,46.98,47.0,83373.0,42.6582,42.6673,42.6491,42.6673,83373.0
2022-02-17 14:30:00,47.0,47.01,46.97,46.99,92672.0,42.6673,42.6763,42.64,42.6582,92672.0
2022-02-17 14:35:00,46.99,47.02,46.98,47.02,97991.0,42.6582,42.6854,42.6491,42.6854,97991.0
2022-02-17 14:40:00,47.02,47.03,47.0,47.02,225862.0,42.6854,42.6945,42.6673,42.6854,225862.0
2022-02-17 14:45:00,47.03,47.04,47.02,47.03,124817.0,42.6945,42.7036,42.6854,42.6945,124817.0
2022-02-17 14:50:00,47.04,47.04,47.0,47.01,86092.0,42.7036,42.7036,42.6673,42.6763,86092.0
2022-02-17 14:55:00,47.01,47.03,46.98,47.01,168071.0,42.6763,42.6945,42.6491,42.6763,168071.0
2022-02-17 15:00:00,47.01,47.02,46.96,46.98,103920.0,42.6763,42.6854,42.631,42.6491,103920.0
2022-02-17 15:05:00,46.98,46.98,46.92,46.93,86890.0,42.6491,42.6491,42.5946,42.6037,86890.0
2022-02-17 15:10:00,46.92,46.93,46.82,46.85,189888.0,42.5946,42.6037,42.5039,42.5311,189888.0
2022-02-17 15:15:00,46.85,46.87,46.83,46.87,155711.0,42.5311,42.5493,42.5129,42.5493,155711.0
2022-02-17 15:20:00,46.86,46.88,46.84,46.85,196243.0,42.5402,42.5583,42.522,42.5311,196243.0
2022-02-17 15:25:00,46.84,46.86,46.84,46.86,160504.0,42.522,42.5402,42.522,42.5402,160504.0
2022-02-17 15:30:00,46.85,46.86,46.76,46.79,248815.0,42.5311,42.5402,42.4494,42.4766,248815.0
2022-02-17 15:35:00,46.79,46.86,46.78,46.86,219975.0,42.4766,42.5402,42.4675,42.5402,219975.0
2022-02-17 15:40:00,46.86,46.9,46.82,46.83,305180.0,42.5402,42.5765,42.5039,42.5129,305180.0
2022-02-17 15:45:00,46.83,46.89,46.82,46.84,298497.0,42.5129,42.5674,42.5039,42.522,298497.0
2022-02-17 15:50:00,46.85,46.85,46.7,46.78,695517.0,42.5311,42.5311,42.3949,42.4675,695517.0
2022-02-17 15:55:00,46.77,46.83,46.73,46.78,1277553.0,42.4585,42.5129,42.4222,42.4675,1277553.0
2022-02-18 09:30:00,46.72,46.9,46.59,46.71,1309719.0,42.4131,42.5765,42.2951,42.404,1309719.0
2022-02-18 09:35:00,46.72,47.05,46.68,47.01,255373.0,42.4131,42.7127,42.3768,42.6763,255373.0
2022-02-18 09:40:00,47.02,47.07,46.72,46.75,305585.0,42.6854,42.7308,42.4131,42.4403,305585.0
2022-02-18 09:45:00,46.74,46.95,46.65,46.95,250370.0,42.4312,42.6219,42.3495,42.6219,250370.0
2022-02-18 09:50:00,46.96,47.13,46.92,47.09,424139.0,42.631,42.7853,42.5946,42.749,424139.0
2022-02-18 09:55:00,47.09,47.11,47.0,47.05,178221.0,42.749,42.7671,42.6673,42.7127,178221.0
2022-02-18 10:00:00,47.04,47.12,47.0,47.11,224764.0,42.7036,42.7762,42.6673,42.7671,224764.0
2022-02-18 10:05:00,47.11,47.15,47.03,47.06,190541.0,42.7671,42.8034,42.6945,42.7217,190541.0
2022-02-18 10:10:00,47.05,47.08,47.0,47.0,151100.0,42.7127,42.7399,42.6673,42.6673,151100.0
2022-02-18 10:15:00,47.01,47.08,46.98,47.02,183271.0,42.6763,42.7399,42.6491,42.6854,183271.0
2022-02-18 10:20:00,47.02,47.09,47.0,47.08,109264.0,42.6854,42.749,42.6673,42.7399,109264.0
2022-02-18 10:25:00,47.07,47.08,46.95,46.99,132443.0,42.7308,42.7399,42.6219,42.6582,132443.0
2022-02-18 10:30:00,47.0,47.0,46.85,46.94,141236.0,42.6673,42.6673,42.5311,42.6128,141236.0
2022-02-18 10:35:00,46.95,46.96,46.83,46.86,102108.0,42.6219,42.631,42.5129,42.5402,102108.0
2022-02-18 10:40:00,46.87,46.89,46.8,46.88,207845.0,42.5493,42.5674,42.4857,42.5583,207845.0
2022-02-18 10:45:00,46.88,46.88,46.74,46.78,108978.0,42.5583,42.5583,42.4312,42.4675,108978.0
2022-02-18 10:50:00,46.78,46.81,46.69,46.73,176170.0,42.4675,42.4948,42.3858,42.4222,176170.0
2022-02-18 10:55:00,46.73,46.78,46.7,46.71,123994.0,42.4222,42.4675,42.3949,42.404,123994.0
2022-02-18 11:00:00,46.7,46.72,46.58,46.62,217167.0,42.3949,42.4131,42.286,42.3223,217167.0
2022-02-18 11:05:00,46.62,46.71,46.6,46.69,169919.0,42.3223,42.404,42.3041,42.3858,169919.0
2022-02-18 11:10:00,46.7,46.72,46.61,46.69,157212.0,42.3949,42.4131,42.3132,42.3858,157212.0
2022-02-18 11:15:00,46.7,46.78,46.69,46.75,167378.0,42.3949,42.4675,42.3858,42.4403,167378.0
2022-02-18 11:20:00,46.76,46.84,46.75,46.84,85874.0,42.4494,42.522,42.4403,42.522,85874.0
2022-02-18 11:25:00,46.84,46.86,46.75,46.76,198874.0,42.522,42.5402,42.4403,42.4494,198874.0
2022-02-18 11:30:00,46.76,46.8,46.72,46.77,210698.0,42.4494,42.4857,42.4131,42.4585,210698.0
2022-02-18 11:35:00,46.77,46.79,46.7,46.71,189482.0,42.4585,42.4766,42.3949,42.404,189482.0
2022-02-18 11:40:00,46.7,46.76,46.67,46.69,104139.0,42.3949,42.4494,42.3677,42.3858,104139.0
2022-02-18 11:45:00,46.68,46.72,46.63,46.66,191939.0,42.3768,42.4131,42.3314,42.3586,191939.0
2022-02-18 11:50:00,46.65,46.66,46.57,46.57,167610.0,42.3495,42.3586,42.2769,42.2769,167610.0
2022-02-18 11:55:00,46.57,46.62,46.47,46.5,212681.0,42.2769,42.3223,42.1861,42.2134,212681.0
2022-02-18 12:00:00,46.51,46.54,46.47,46.53,116247.0,42.2224,42.2497,42.1861,42.2406,116247.0
2022-02-18 12:05:00,46.53,46.62,46.52,46.62,175310.0,42.2406,42.3223,42.2315,42.3223,175310.0
2022-02-18 12:10:00,46.63,46.67,46.61,46.63,154423.0,42.3314,42.3677,42.3132,42.3314,154423.0
2022-02-18 12:15:00,46.62,46.71,46.59,46.64,153906.0,42.3223,42.404,42.2951,42.3405,153906.0
2022-02-18 12:20:00,46.65,46.66,46.56,46.59,95511.0,42.3495,42.3586,42.2678,42.2951,95511.0
2022-02-18 12:25:00,46.59,46.65,46.58,46.63,172452.0,42.2951,42.3495,42.286,42.3314,172452.0
2022-02-18 12:30:00,46.64,46.68,46.53,46.64,200155.0,42.3405,42.3768,42.2406,42.3405,200155.0
2022-02-18 12:35:00,46.65,46.66,46.53,46.57,145687.0,42.3495,42.3586,42.2406,42.2769,145687.0
2022-02-18 12:40:00,46.58,46.61,46.51,46.52,112020.0,42.286,42.3132,42.2224,42.2315,112020.0
2022-02-18 12:45:00,46.51,46.52,46.43,46.49,108259.0,42.2224,42.2315,42.1498,42.2043,108259.0
2022-02-18 12:50:00,46.49,46.55,46.48,46.5,66864.0,42.2043,42.2588,42.1952,42.2134,66864.0
2022-02-18 12:55:00,46.51,46.55,46.5,46.52,81595.0,42.2224,42.2588,42.2134,42.2315,81595.0
2022-02-18 13:00:00,46.51,46.55,46.48,46.53,70003.0,42.2224,42.2588,42.1952,42.2406,70003.0
2022-02-18 13:05:00,46.53,46.57,46.5,46.56,59081.0,42.2406,42.2769,42.2134,42.2678,59081.0
2022-02-18 13:10:00,46.57,46.59,46.52,46.52,73896.0,42.2769,42.2951,42.2315,42.2315,73896.0
2022-02-18 13:15:00,46.52,46.54,46.48,46.5,57033.0,42.2315,42.2497,42.1952,42.2134,57033.0
2022-02-18 13:20:00,46.5,46.63,46.49,46.61,196144.0,42.2134,42.3314,42.2043,42.3132,196144.0
2022-02-18 13:25:00,46.6,46.61,46.53,46.53,66975.0,42.3041,42.3132,42.2406,42.2406,66975.0
2022-02-18 13:30:00,46.54,46.58,46.53,46.57,82766.0,42.2497,42.286,42.2406,42.2769,82766.0
2022-02-18 13:35:00,46.56,46.65,46.55,46.64,95788.0,42.2678,42.3495,42.2588,42.3405,95788.0
2022-02-18 13:40:00,46.64,46.64,46.57,46.63,86992.0,42.3405,42.3405,42.2769,42.3314,86992.0
2022-02-18 13:45:00,46.62,46.7,46.62,46.65,109197.0,42.3223,42.3949,42.3223,42.3495,109197.0
2022-02-18 13:50:00,46.66,46.72,46.65,46.71,150613.0,42.3586,42.4131,42.3495,42.404,150613.0
2022-02-18 13:55:00,46.7,46.78,46.68,46.76,135808.0,42.3949,42.4675,42.3768,42.4494,135808.0
2022-02-18 14:00:00,46.76,46.81,46.74,46.77,110833.0,42.4494,42.4948,42.4312,42.4585,110833.0
2022-02-18 14:05:00,46.77,46.79,46.69,46.71,163534.0,42.4585,42.4766,42.3858,42.404,163534.0
2022-02-18 14:10:00,46.71,46.74,46.69,46.73,176303.0,42.404,42.4312,42.3858,42.4222,176303.0
2022-02-18 14:15:00,46.74,46.79,46.73,46.73,173060.0,42.4312,42.4766,42.4222,42.4222,173060.0
2022-02-18 14:20:00,46.73,46.8,46.71,46.8,171808.0,42.4222,42.4857,42.404,42.4857,171808.0
2022-02-18 14:25:00,46.79,46.83,46.74,46.82,103202.0,42.4766,42.5129,42.4312,42.5039,103202.0
2022-02-18 14:30:00,46.82,46.89,46.8,46.83,157278.0,42.5039,42.5674,42.4857,42.5129,157278.0
2022-02-18 14:35:00,46.84,46.84,46.74,46.77,129891.0,42.522,42.522,42.4312,42.4585,129891.0
2022-02-18 14:40:00,46.78,46.78,46.72,46.73,166470.0,42.4675,42.4675,42.4131,42.4222,166470.0
2022-02-18 14:45:00,46.73,46.76,46.67,46.68,101096.0,42.4222,42.4494,42.3677,42.3768,101096.0
2022-02-18 14:50:00,46.68,46.82,46.66,46.82,198558.0,42.3768,42.5039,42.3586,42.5039,198558.0
2022-02-18 14:55:00,46.82,46.85,46.78,46.84,86373.0,42.5039,42.5311,42.4675,42.522,86373.0
2022-02-18 15:00:00,46.83,46.88,46.77,46.78,172319.0,42.5129,42.5583,42.4585,42.4675,172319.0
2022-02-18 15:05:00,46.79,46.82,46.68,46.73,118597.0,42.4766,42.5039,42.3768,42.4222,118597.0
2022-02-18 15:10:00,46.73,46.78,46.64,46.68,144900.0,42.4222,42.4675,42.3405,42.3768,144900.0
2022-02-18 15:15:00,46.68,46.73,46.63,46.64,184051.0,42.3768,42.4222,42.3314,42.3405,184051.0
2022-02-18 15:20:00,46.65,46.68,46.58,46.62,143702.0,42.3495,42.3768,42.286,42.3223,143702.0
2022-02-18 15:25:00,46.62,46.67,46.56,46.57,216116.0,42.3223,42.3677,42.2678,42.2769,216116.0
2022-02-18 15:30:00,46.58,46.58,46.5,46.52,239451.0,42.286,42.286,42.2134,42.2315,239451.0
2022-02-18 15:35:00,46.52,46.55,46.47,46.54,332526.0,42.2315,42.2588,42.1861,42.2497,332526.0
2022-02-18 15:40:00,46.54,46.69,46.54,46.68,305575.0,42.2497,42.3858,42.2497,42.3768,305575.0
2022-02-18 15:45:00,46.68,46.75,46.63,46.7,370988.0,42.3768,42.4403,42.3314,42.3949,370988.0
2022-02-18 15:50:00,46.69,46.74,46.58,46.63,558238.0,42.3858,42.4312,42.286,42.3314,558238.0
2022-02-18 15:55:00,46.63,46.66,46.54,46.64,1375155.0,42.3314,42.3586,42.2497,42.3405,1375155.0
2022-02-22 09:30:00,47.0,47.2,46.72,46.83,747532.0,42.6673,42.8488,42.4131,42.5129,747532.0
2022-02-22 09:35:00,46.82,46.84,46.69,46.72,293348.0,42.5039,42.522,42.3858,42.4131,293348.0
2022-02-22 09:40:00,46.73,46.87,46.61,46.79,297747.0,42.4222,42.5493,42.3132,42.4766,297747.0
2022-02-22 09:45:00,46.78,46.94,46.71,46.94,242396.0,42.4675,42.6128,42.404,42.6128,242396.0
2022-02-22 09:50:00,46.94,47.22,46.88,47.2,386380.0,42.6128,42.867,42.5583,42.8488,386380.0
2022-02-22 09:55:00,47.21,47.21,47.04,47.14,337308.0,42.8579,42.8579,42.7036,42.7944,337308.0
2022-02-22 10:00:00,47.14,47.17,47.04,47.15,255496.0,42.7944,42.8216,42.7036,42.8034,255496.0
2022-02-22 10:05:00,47.15,47.24,47.08,47.23,142971.0,42.8034,42.8851,42.7399,42.8761,142971.0
2022-02-22 10:10:00,47.23,47.23,47.08,47.21,169519.0,42.8761,42.8761,42.7399,42.8579,169519.0
2022-02-22 10:15:00,47.21,47.25,47.18,47.2,139536.0,42.8579,42.8942,42.8307,42.8488,139536.0
2022-02-22 10:20:00,47.19,47.23,47.13,47.16,173374.0,42.8398,42.8761,42.7853,42.8125,173374.0
2022-02-22 10:25:00,47.17,47.39,47.16,47.38,256766.0,42.8216,43.0213,42.8125,43.0122,256766.0
2022-02-22 10:30:00,47.37,47.38,47.2,47.22,186407.0,43.0032,43.0122,42.8488,42.867,186407.0
2022-02-22 10:35:00,47.22,47.26,47.17,47.18,118112.0,42.867,42.9033,42.8216,42.8307,118112.0
2022-02-22 10:40:00,47.18,47.26,47.15,47.26,139599.0,42.8307,42.9033,42.8034,42.9033,139599.0
2022-02-22 10:45:00,47.25,47.33,47.24,47.3,201013.0,42.8942,42.9668,42.8851,42.9396,201013.0
2022-02-22 10:50:00,47.29,47.3,47.16,47.16,114638.0,42.9305,42.9396,42.8125,42.8125,114638.0
2022-02-22 10:55:00,47.16,47.16,47.01,47.03,176016.0,42.8125,42.8125,42.6763,42.6945,176016.0
2022-02-22 11:00:00,47.03,47.14,47.03,47.14,172625.0,42.6945,42.7944,42.6945,42.7944,172625.0
2022-02-22 11:05:00,47.14,47.19,47.09,47.11,128689.0,42.7944,42.8398,42.749,42.7671,128689.0
2022-02-22 11:10:00,47.1,47.18,47.1,47.15,114366.0,42.758,42.8307,42.758,42.8034,114366.0
2022-02-22 11:15:00,47.15,47.2,47.1,47.14,164173.0,42.8034,42.8488,42.758,42.7944,164173.0
2022-02-22 11:20:00,47.14,47.23,47.09,47.23,125179.0,42.7944,42.8761,42.749,42.8761,125179.0
2022-02-22 11:25:00,47.22,47.27,47.13,47.15,208192.0,42.867,42.9124,42.7853,42.8034,208192.0
2022-02-22 11:30:00,47.15,47.22,47.09,47.13,220990.0,42.8034,42.867,42.749,42.7853,220990.0
2022-02-22 11:35:00,47.13,47.13,47.07,47.12,154450.0,42.7853,42.7853,42.7308,42.7762,154450.0
2022-02-22 11:40:00,47.11,47.18,47.1,47.16,101246.0,42.7671,42.8307,42.758,42.8125,101246.0
2022-02-22 11:45:00,47.16,47.23,47.12,47.21,124268.0,42.8125,42.8761,42.7762,42.8579,124268.0
2022-02-22 11:50:00,47.21,47.27,47.14,47.15,90280.0,42.8579,42.9124,42.7944,42.8034,90280.0
2022-02-22 11:55:00,47.15,47.22,47.12,47.22,149783.0,42.8034,42.867,42.7762,42.867,149783.0
2022-02-22 12:00:00,47.21,47.33,47.21,47.3,158747.0,42.8579,42.9668,42.8579,42.9396,158747.0
2022-02-22 12:05:00,47.3,47.34,47.26,47.29,197411.0,42.9396,42.9759,42.9033,42.9305,197411.0
2022-02-22 12:10:00,47.28,47.28,47.23,47.25,95867.0,42.9215,42.9215,42.8761,42.8942,95867.0
2022-02-22 12:15:00,47.25,47.26,47.19,47.21,152532.0,42.8942,42.9033,42.8398,42.8579,152532.0
2022-02-22 12:20:00,47.2,47.26,47.19,47.22,146570.0,42.8488,42.9033,42.8398,42.867,146570.0
2022-02-22 12:25:00,47.21,47.24,47.18,47.2,110549.0,42.8579,42.8851,42.8307,42.8488,110549.0
2022-02-22 12:30:00,47.19,47.21,47.09,47.09,127631.0,42.8398,42.8579,42.749,42.749,127631.0
2022-02-22 12:35:00,47.09,47.16,47.08,47.11,170757.0,42.749,42.8125,42.7399,42.7671,170757.0
2022-02-22 12:40:00,47.1,47.11,47.03,47.04,108115.0,42.758,42.7671,42.6945,42.7036,108115.0
2022-02-22 12:45:00,47.05,47.05,46.95,46.97,89736.0,42.7127,42.7127,42.6219,42.64,89736.0
2022-02-22 12:50:00,46.97,47.04,46.96,46.97,126352.0,42.64,42.7036,42.631,42.64,126352.0
2022-02-22 12:55:00,46.98,47.0,46.89,46.91,75103.0,42.6491,42.6673,42.5674,42.5856,75103.0
2022-02-22 13:00:00,46.91,46.93,46.85,46.91,91457.0,42.5856,42.6037,42.5311,42.5856,91457.0
2022-02-22 13:05:00,46.91,46.96,46.89,46.95,100107.0,42.5856,42.631,42.5674,42.6219,100107.0
2022-02-22 13:10:00,46.95,47.0,46.93,46.94,101905.0,42.6219,42.6673,42.6037,42.6128,101905.0
2022-02-22 13:15:00,46.94,46.94,46.79,46.84,160775.0,42.6128,42.6128,42.4766,42.522,160775.0
2022-02-22 13:20:00,46.84,46.94,46.83,46.92,124471.0,42.522,42.6128,42.5129,42.5946,124471.0
2022-02-22 13:25:00,46.93,46.93,46.89,46.91,157374.0,42.6037,42.6037,42.5674,42.5856,157374.0
2022-02-22 13:30:00,46.9,46.91,46.86,46.87,98793.0,42.5765,42.5856,42.5402,42.5493,98793.0
2022-02-22 13:35:00,46.86,46.9,46.84,46.87,130834.0,42.5402,42.5765,42.522,42.5493,130834.0
2022-02-22 13:40:00,46.87,46.89,46.82,46.84,129244.0,42.5493,42.5674,42.5039,42.522,129244.0
2022-02-22 13:45:00,46.84,46.87,46.82,46.84,87748.0,42.522,42.5493,42.5039,42.522,87748.0
2022-02-22 13:50:00,46.84,46.85,46.8,46.8,97697.0,42.522,42.5311,42.4857,42.4857,97697.0
2022-02-22 13:55:00,46.8,46.87,46.8,46.87,162007.0,42.4857,42.5493,42.4857,42.5493,162007.0
2022-02-22 14:00:00,46.86,46.88,46.79,46.8,130337.0,42.5402,42.5583,42.4766,42.4857,130337.0
2022-02-22 14:05:00,46.81,46.83,46.71,46.73,244497.0,42.4948,42.5129,42.404,42.4222,244497.0
2022-02-22 14:10:00,46.74,46.76,46.69,46.75,132299.0,42.4312,42.4494,42.3858,42.4403,132299.0
2022-02-22 14:15:00,46.75,46.81,46.75,46.8,239878.0,42.4403,42.4948,42.4403,42.4857,239878.0
2022-02-22 14:20:00,46.8,46.81,46.66,46.71,181136.0,42.4857,42.4948,42.3586,42.404,181136.0
2022-02-22 14:25:00,46.72,46.88,46.69,46.8,406860.0,42.4131,42.5583,42.3858,42.4857,406860.0
2022-02-22 14:30:00,46.8,46.91,46.73,46.82,251463.0,42.4857,42.5856,42.4222,42.5039,251463.0
2022-02-22 14:35:00,46.82,46.91,46.81,46.87,120310.0,42.5039,42.5856,42.4948,42.5493,120310.0
2022-02-22 14:40:00,46.87,46.94,46.85,46.88,178011.0,42.5493,42.6128,42.5311,42.5583,178011.0
2022-02-22 14:45:00,46.88,47.08,46.84,47.08,213703.0,42.5583,42.7399,42.522,42.7399,213703.0
2022-02-22 14:50:00,47.08,47.26,47.08,47.21,217027.0,42.7399,42.9033,42.7399,42.8579,217027.0
2022-02-22 14:55:00,47.21,47.3,47.2,47.23,187359.0,42.8579,42.9396,42.8488,42.8761,187359.0
2022-02-22 15:00:00,47.23,47.37,47.21,47.36,265396.0,42.8761,43.0032,42.8579,42.9941,265396.0
2022-02-22 15:05:00,47.36,47.41,47.31,47.33,246064.0,42.9941,43.0395,42.9487,42.9668,246064.0
2022-02-22 15:10:00,47.34,47.47,47.34,47.41,302628.0,42.9759,43.0939,42.9759,43.0395,302628.0
2022-02-22 15:15:00,47.41,47.46,47.34,47.37,244279.0,43.0395,43.0849,42.9759,43.0032,244279.0
2022-02-22 15:20:00,47.38,47.41,47.22,47.22,273753.0,43.0122,43.0395,42.867,42.867,273753.0
2022-02-22 15:25:00,47.23,47.35,47.22,47.3,303059.0,42.8761,42.985,42.867,42.9396,303059.0
2022-02-22 15:30:00,47.29,47.3,47.19,47.25,197732.0,42.9305,42.9396,42.8398,42.8942,197732.0
2022-02-22 15:35:00,47.25,47.27,47.14,47.24,261139.0,42.8942,42.9124,42.7944,42.8851,261139.0
2022-02-22 15:40:00,47.25,47.27,47.08,47.09,381993.0,42.8942,42.9124,42.7399,42.749,381993.0
2022-02-22 15:45:00,47.09,47.1,46.96,46.98,328482.0,42.749,42.758,42.631,42.6491,328482.0
2022-02-22 15:50:00,46.98,46.98,46.83,46.88,510709.0,42.6491,42.6491,42.5129,42.5583,510709.0
2022-02-22 15:55:00,46.87,46.98,46.86,46.95,1041017.0,42.5493,42.6491,42.5402,42.6219,1041017.0
2022-02-23 09:30:00,46.92,47.0,46.48,46.6,585528.0,42.5946,42.6673,42.1952,42.3041,585528.0
2022-02-23 09:35:00,46.6,46.64,46.4,46.45,301558.0,42.3041,42.3405,42.1226,42.168,301558.0
2022-02-23 09:40:00,46.45,46.56,46.32,46.53,341514.0,42.168,42.2678,42.05,42.2406,341514.0
2022-02-23 09:45:00,46.54,46.64,46.36,46.38,269599.0,42.2497,42.3405,42.0863,42.1044,269599.0
2022-02-23 09:50:00,46.37,46.45,46.29,46.29,266994.0,42.0953,42.168,42.0227,42.0227,266994.0
2022-02-23 09:55:00,46.3,46.3,46.14,46.15,269322.0,42.0318,42.0318,41.8865,41.8956,269322.0
2022-02-23 10:00:00,46.15,46.15,45.87,45.89,380544.0,41.8956,41.8956,41.6414,41.6596,380544.0
2022-02-23 10:05:00,45.89,45.89,45.8,45.84,213888.0,41.6596,41.6596,41.5779,41.6142,213888.0
2022-02-23 10:10:00,45.83,45.85,45.56,45.57,274506.0,41.6051,41.6233,41.36,41.3691,274506.0
2022-02-23 10:15:00,45.58,45.62,45.5,45.53,304460.0,41.3782,41.4145,41.3055,41.3328,304460.0
2022-02-23 10:20:00,45.53,45.6,45.51,45.52,234658.0,41.3328,41.3963,41.3146,41.3237,234658.0
2022-02-23 10:25:00,45.51,45.53,45.39,45.41,393890.0,41.3146,41.3328,41.2057,41.2238,393890.0
2022-02-23 10:30:00,45.4,45.4,45.27,45.36,357152.0,41.2148,41.2148,41.0967,41.1785,357152.0
2022-02-23 10:35:00,45.36,45.46,45.35,45.43,430872.0,41.1785,41.2692,41.1694,41.242,430872.0
2022-02-23 10:40:00,45.44,45.45,45.22,45.26,634634.0,41.2511,41.2602,41.0514,41.0877,634634.0
2022-02-23 10:45:00,45.25,45.26,45.16,45.18,447627.0,41.0786,41.0877,40.9969,41.015,447627.0
2022-02-23 10:50:00,45.18,45.25,44.92,44.97,946115.0,41.015,41.0786,40.779,40.8244,946115.0
2022-02-23 10:55:00,44.96,45.17,44.94,45.02,904784.0,40.8153,41.006,40.7972,40.8698,904784.0
2022-02-23 11:00:00,45.02,45.05,44.8,44.94,934959.0,40.8698,40.897,40.6701,40.7972,934959.0
2022-02-23 11:05:00,44.93,45.19,44.93,44.97,1402159.0,40.7881,41.0241,40.7881,40.8244,1402159.0
2022-02-23 11:10:00,44.98,45.04,44.89,44.91,394654.0,40.8335,40.888,40.7518,40.7699,394654.0
2022-02-23 11:15:00,44.91,45.1,44.9,45.09,679703.0,40.7699,40.9424,40.7609,40.9333,679703.0
2022-02-23 11:20:00,45.09,45.09,44.99,45.07,374060.0,40.9333,40.9333,40.8426,40.9152,374060.0
2022-02-23 11:25:00,45.08,45.18,45.02,45.03,341866.0,40.9243,41.015,40.8698,40.8789,341866.0
2022-02-23 11:30:00,45.03,45.06,44.96,44.99,445673.0,40.8789,40.9061,40.8153,40.8426,445673.0
2022-02-23 11:35:00,44.98,45.01,44.93,45.0,365546.0,40.8335,40.8607,40.7881,40.8516,365546.0
2022-02-23 11:40:00,44.99,45.09,44.91,44.94,544818.0,40.8426,40.9333,40.7699,40.7972,544818.0
2022-02-23 11:45:00,44.93,45.06,44.9,45.06,298712.0,40.7881,40.9061,40.7609,40.9061,298712.0
2022-02-23 11:50:00,45.06,45.16,44.99,45.16,332339.0,40.9061,40.9969,40.8426,40.9969,332339.0
2022-02-23 11:55:00,45.16,45.25,45.14,45.25,187707.0,40.9969,41.0786,40.9787,41.0786,187707.0
2022-02-23 12:00:00,45.25,45.29,45.13,45.15,394506.0,41.0786,41.1149,40.9697,40.9878,394506.0
2022-02-23 12:05:00,45.15,45.16,45.01,45.03,268309.0,40.9878,40.9969,40.8607,40.8789,268309.0
2022-02-23 12:10:00,45.03,45.12,45.0,45.01,196448.0,40.8789,40.9606,40.8516,40.8607,196448.0
2022-02-23 12:15:00,45.01,45.05,44.98,45.02,761114.0,40.8607,40.897,40.8335,40.8698,761114.0
2022-02-23 12:20:00,45.02,45.12,45.01,45.08,406637.0,40.8698,40.9606,40.8607,40.9243,406637.0
2022-02-23 12:25:00,45.08,45.2,45.07,45.17,260068.0,40.9243,41.0332,40.9152,41.006,260068.0
2022-02-23 12:30:00,45.17,45.25,45.14,45.16,254417.0,41.006,41.0786,40.9787,40.9969,254417.0
2022-02-23 12:35:00,45.15,45.16,45.04,45.05,178674.0,40.9878,40.9969,40.888,40.897,178674.0
2022-02-23 12:40:00,45.06,45.22,45.05,45.21,241237.0,40.9061,41.0514,40.897,41.0423,241237.0
2022-02-23 12:45:00,45.21,45.26,45.19,45.22,375159.0,41.0423,41.0877,41.0241,41.0514,375159.0
2022-02-23 12:50:00,45.22,45.24,45.04,45.07,278853.0,41.0514,41.0695,40.888,40.9152,278853.0
2022-02-23 12:55:00,45.07,45.07,45.02,45.07,307306.0,40.9152,40.9152,40.8698,40.9152,307306.0
2022-02-23 13:00:00,45.07,45.11,45.04,45.08,285748.0,40.9152,40.9515,40.888,40.9243,285748.0
2022-02-23 13:05:00,45.09,45.11,45.04,45.09,234566.0,40.9333,40.9515,40.888,40.9333,234566.0
2022-02-23 13:10:00,45.09,45.09,44.93,44.95,294044.0,40.9333,40.9333,40.7881,40.8062,294044.0
2022-02-23 13:15:00,44.95,45.04,44.85,45.04,337477.0,40.8062,40.888,40.7155,40.888,337477.0
2022-02-23 13:20:00,45.03,45.05,44.96,45.0,252261.0,40.8789,40.897,40.8153,40.8516,252261.0
2022-02-23 13:25:00,45.01,45.06,44.98,44.99,179629.0,40.8607,40.9061,40.8335,40.8426,179629.0
2022-02-23 13:30:00,44.98,45.03,44.91,44.94,233271.0,40.8335,40.8789,40.7699,40.7972,233271.0
2022-02-23 13:35:00,44.95,45.12,44.93,45.11,225944.0,40.8062,40.9606,40.7881,40.9515,225944.0
2022-02-23 13:40:00,45.12,45.16,45.08,45.14,198349.0,40.9606,40.9969,40.9243,40.9787,198349.0
2022-02-23 13:45:00,45.15,45.23,45.12,45.2,250000.0,40.9878,41.0604,40.9606,41.0332,250000.0
2022-02-23 13:50:00,45.2,45.21,45.08,45.11,271407.0,41.0332,41.0423,40.9243,40.9515,271407.0
2022-02-23 13:55:00,45.11,45.2,45.1,45.19,180713.0,40.9515,41.0332,40.9424,41.0241,180713.0
2022-02-23 14:00:00,45.18,45.23,45.09,45.12,233421.0,41.015,41.0604,40.9333,40.9606,233421.0
2022-02-23 14:05:00,45.13,45.28,45.12,45.23,191952.0,40.9697,41.1058,40.9606,41.0604,191952.0
2022-02-23 14:10:00,45.23,45.31,45.22,45.27,192369.0,41.0604,41.1331,41.0514,41.0967,192369.0
2022-02-23 14:15:00,45.26,45.3,45.21,45.26,302821.0,41.0877,41.124,41.0423,41.0877,302821.0
2022-02-23 14:20:00,45.25,45.32,45.17,45.19,256490.0,41.0786,41.1421,41.006,41.0241,256490.0
2022-02-23 14:25:00,45.19,45.25,45.16,45.24,212777.0,41.0241,41.0786,40.9969,41.0695,212777.0
2022-02-23 14:30:00,45.23,45.34,45.23,45.32,212788.0,41.0604,41.1603,41.0604,41.1421,212788.0
2022-02-23 14:35:00,45.32,45.44,45.31,45.39,297368.0,41.1421,41.2511,41.1331,41.2057,297368.0
2022-02-23 14:40:00,45.39,45.39,45.22,45.26,234225.0,41.2057,41.2057,41.0514,41.0877,234225.0
2022-02-23 14:45:00,45.27,45.37,45.24,45.33,222763.0,41.0967,41.1875,41.0695,41.1512,222763.0
2022-02-23 14:50:00,45.34,45.35,45.27,45.27,245977.0,41.1603,41.1694,41.0967,41.0967,245977.0
2022-02-23 14:55:00,45.28,45.35,45.24,45.33,221541.0,41.1058,41.1694,41.0695,41.1512,221541.0
2022-02-23 15:00:00,45.33,45.33,45.18,45.2,375048.0,41.1512,41.1512,41.015,41.0332,375048.0
2022-02-23 15:05:00,45.21,45.26,45.15,45.17,289844.0,41.0423,41.0877,40.9878,41.006,289844.0
2022-02-23 15:10:00,45.18,45.2,45.14,45.19,296106.0,41.015,41.0332,40.9787,41.0241,296106.0
2022-02-23 15:15:00,45.19,45.25,45.14,45.15,310562.0,41.0241,41.0786,40.9787,40.9878,310562.0
2022-02-23 15:20:00,45.16,45.18,45.11,45.15,312035.0,40.9969,41.015,40.9515,40.9878,312035.0
2022-02-23 15:25:00,45.15,45.3,45.12,45.3,298065.0,40.9878,41.124,40.9606,41.124,298065.0
2022-02-23 15:30:00,45.3,45.3,45.19,45.23,402079.0,41.124,41.124,41.0241,41.0604,402079.0
2022-02-23 15:35:00,45.23,45.3,45.22,45.23,439096.0,41.0604,41.124,41.0514,41.0604,439096.0
2022-02-23 15:40:00,45.23,45.29,45.22,45.28,557128.0,41.0604,41.1149,41.0514,41.1058,557128.0
2022-02-23 15:45:00,45.28,45.31,45.19,45.19,696738.0,41.1058,41.1331,41.0241,41.0241,696738.0
2022-02-23 15:50:00,45.19,45.21,45.09,45.11,779763.0,41.0241,41.0423,40.9333,40.9515,779763.0
2022-02-23 15:55:00,45.1,45.19,45.09,45.18,1649918.0,40.9424,41.0241,40.9333,41.015,1649918.0
2022-02-24 09:30:00,44.6,45.02,44.27,44.93,881692.0,40.4885,40.8698,40.1889,40.7881,881692.0
2022-02-24 09:35:00,44.91,45.04,44.7,45.03,408289.0,40.7699,40.888,40.5793,40.8789,408289.0
2022-02-24 09:40:00,45.03,45.19,45.0,45.01,357321.0,40.8789,41.0241,40.8516,40.8607,357321.0
2022-02-24 09:45:00,45.01,45.06,44.8,45.05,439677.0,40.8607,40.9061,40.6701,40.897,439677.0
2022-02-24 09:50:00,45.05,45.23,44.99,45.08,417387.0,40.897,41.0604,40.8426,40.9243,417387.0
2022-02-24 09:55:00,45.09,45.18,45.01,45.15,369934.0,40.9333,41.015,40.8607,40.9878,369934.0
2022-02-24 10:00:00,45.15,45.18,44.85,44.88,318042.0,40.9878,41.015,40.7155,40.7427,318042.0
2022-02-24 10:05:00,44.89,45.01,44.85,44.94,331449.0,40.7518,40.8607,40.7155,40.7972,331449.0
2022-02-24 10:10:00,44.93,45.03,44.83,44.98,352214.0,40.7881,40.8789,40.6973,40.8335,352214.0
2022-02-24 10:15:00,44.98,44.98,44.77,44.98,292973.0,40.8335,40.8335,40.6428,40.8335,292973.0
2022-02-24 10:20:00,44.97,45.1,44.85,44.93,288400.0,40.8244,40.9424,40.7155,40.7881,288400.0
2022-02-24 10:25:00,44.93,44.93,44.76,44.9,252799.0,40.7881,40.7881,40.6338,40.7609,252799.0
2022-02-24 10:30:00,44.89,45.2,44.84,45.15,318531.0,40.7518,41.0332,40.7064,40.9878,318531.0
2022-02-24 10:35:00,45.15,45.18,44.96,45.13,522460.0,40.9878,41.015,40.8153,40.9697,522460.0
2022-02-24 10:40:00,45.12,45.14,45.0,45.13,225779.0,40.9606,40.9787,40.8516,40.9697,225779.0
2022-02-24 10:45:00,45.13,45.2,45.05,45.09,226549.0,40.9697,41.0332,40.897,40.9333,226549.0
2022-02-24 10:50:00,45.09,45.14,45.0,45.12,249632.0,40.9333,40.9787,40.8516,40.9606,249632.0
2022-02-24 10:55:00,45.12,45.18,45.06,45.07,277958.0,40.9606,41.015,40.9061,40.9152,277958.0
2022-02-24 11:00:00,45.08,45.09,44.88,44.92,215003.0,40.9243,40.9333,40.7427,40.779,215003.0
2022-02-24 11:05:00,44.91,45.06,44.91,45.03,187530.0,40.7699,40.9061,40.7699,40.8789,187530.0
2022-02-24 11:10:00,45.04,45.09,44.92,45.01,196166.0,40.888,40.9333,40.779,40.8607,196166.0
2022-02-24 11:15:00,45.01,45.05,44.93,45.03,207092.0,40.8607,40.897,40.7881,40.8789,207092.0
2022-02-24 11:20:00,45.03,45.04,44.93,44.94,145976.0,40.8789,40.888,40.7881,40.7972,145976.0
2022-02-24 11:25:00,44.95,44.98,44.89,44.91,150607.0,40.8062,40.8335,40.7518,40.7699,150607.0
2022-02-24 11:30:00,44.92,45.03,44.86,45.02,199240.0,40.779,40.8789,40.7245,40.8698,199240.0
2022-02-24 11:35:00,45.01,45.04,44.94,45.02,197895.0,40.8607,40.888,40.7972,40.8698,197895.0
2022-02-24 11:40:00,45.03,45.04,44.91,44.96,136144.0,40.8789,40.888,40.7699,40.8153,136144.0
2022-02-24 11:45:00,44.96,44.99,44.91,44.98,155997.0,40.8153,40.8426,40.7699,40.8335,155997.0
2022-02-24 11:50:00,44.99,45.1,44.95,45.09,197685.0,40.8426,40.9424,40.8062,40.9333,197685.0
2022-02-24 11:55:00,45.09,45.19,45.05,45.17,221822.0,40.9333,41.0241,40.897,41.006,221822.0
2022-02-24 12:00:00,45.17,45.24,45.16,45.21,132733.0,41.006,41.0695,40.9969,41.0423,132733.0
2022-02-24 12:05:00,45.21,45.21,45.1,45.1,159841.0,41.0423,41.0423,40.9424,40.9424,159841.0
2022-02-24 12:10:00,45.1,45.16,45.01,45.01,180350.0,40.9424,40.9969,40.8607,40.8607,180350.0
2022-02-24 12:15:00,45.01,45.05,44.98,45.0,145638.0,40.8607,40.897,40.8335,40.8516,145638.0
2022-02-24 12:20:00,45.0,45.0,44.84,44.86,173685.0,40.8516,40.8516,40.7064,40.7245,173685.0
2022-02-24 12:25:00,44.87,44.93,44.84,44.89,214039.0,40.7336,40.7881,40.7064,40.7518,214039.0
2022-02-24 12:30:00,44.88,44.95,44.8,44.84,201550.0,40.7427,40.8062,40.6701,40.7064,201550.0
2022-02-24 12:35:00,44.84,45.12,44.84,45.11,176168.0,40.7064,40.9606,40.7064,40.9515,176168.0
2022-02-24 12:40:00,45.1,45.17,45.05,45.14,187526.0,40.9424,41.006,40.897,40.9787,187526.0
2022-02-24 12:45:00,45.15,45.17,45.09,45.13,130125.0,40.9878,41.006,40.9333,40.9697,130125.0
2022-02-24 12:50:00,45.13,45.17,45.05,45.09,144216.0,40.9697,41.006,40.897,40.9333,144216.0
2022-02-24 12:55:00,45.09,45.13,44.96,44.98,192632.0,40.9333,40.9697,40.8153,40.8335,192632.0
2022-02-24 13:00:00,44.97,44.98,44.81,44.81,177788.0,40.8244,40.8335,40.6792,40.6792,177788.0
2022-02-24 13:05:00,44.81,45.01,44.78,45.0,227722.0,40.6792,40.8607,40.6519,40.8516,227722.0
2022-02-24 13:10:00,45.0,45.08,44.94,45.07,143450.0,40.8516,40.9243,40.7972,40.9152,143450.0
2022-02-24 13:15:00,45.08,45.13,45.04,45.07,216887.0,40.9243,40.9697,40.888,40.9152,216887.0
2022-02-24 13:20:00,45.06,45.08,44.92,44.95,235945.0,40.9061,40.9243,40.779,40.8062,235945.0
2022-02-24 13:25:00,44.96,45.03,44.88,44.9,192383.0,40.8153,40.8789,40.7427,40.7609,192383.0
2022-02-24 13:30:00,44.9,45.02,44.88,44.96,180315.0,40.7609,40.8698,40.7427,40.8153,180315.0
2022-02-24 13:35:00,44.95,45.04,44.89,45.03,150881.0,40.8062,40.888,40.7518,40.8789,150881.0
2022-02-24 13:40:00,45.02,45.08,44.97,45.0,176339.0,40.8698,40.9243,40.8244,40.8516,176339.0
2022-02-24 13:45:00,45.0,45.4,44.95,45.38,198340.0,40.8516,41.2148,40.8062,41.1966,198340.0
2022-02-24 13:50:00,45.38,45.42,45.26,45.28,226312.0,41.1966,41.2329,41.0877,41.1058,226312.0
2022-02-24 13:55:00,45.28,45.29,45.15,45.23,149248.0,41.1058,41.1149,40.9878,41.0604,149248.0
2022-02-24 14:00:00,45.23,45.29,45.17,45.29,217695.0,41.0604,41.1149,41.006,41.1149,217695.0
2022-02-24 14:05:00,45.29,45.38,45.18,45.22,195292.0,41.1149,41.1966,41.015,41.0514,195292.0
2022-02-24 14:10:00,45.22,45.42,45.21,45.41,165194.0,41.0514,41.2329,41.0423,41.2238,165194.0
2022-02-24 14:15:00,45.4,45.52,45.36,45.49,206023.0,41.2148,41.3237,41.1785,41.2965,206023.0
2022-02-24 14:20:00,45.5,45.52,45.45,45.48,190531.0,41.3055,41.3237,41.2602,41.2874,190531.0
2022-02-24 14:25:00,45.49,45.54,45.47,45.48,166536.0,41.2965,41.3419,41.2783,41.2874,166536.0
2022-02-24 14:30:00,45.48,45.65,45.48,45.65,327805.0,41.2874,41.4417,41.2874,41.4417,327805.0
2022-02-24 14:35:00,45.64,45.76,45.62,45.76,162279.0,41.4326,41.5416,41.4145,41.5416,162279.0
2022-02-24 14:40:00,45.76,45.78,45.64,45.64,228556.0,41.5416,41.5597,41.4326,41.4326,228556.0
2022-02-24 14:45:00,45.65,45.75,45.6,45.75,158934.0,41.4417,41.5325,41.3963,41.5325,158934.0
2022-02-24 14:50:00,45.74,45.74,45.64,45.71,158998.0,41.5234,41.5234,41.4326,41.4962,158998.0
2022-02-24 14:55:00,45.7,45.72,45.64,45.72,139899.0,41.4871,41.5053,41.4326,41.5053,139899.0
2022-02-24 15:00:00,45.72,45.88,45.69,45.87,184061.0,41.5053,41.6505,41.478,41.6414,184061.0
2022-02-24 15:05:00,45.86,45.89,45.83,45.84,201832.0,41.6324,41.6596,41.6051,41.6142,201832.0
2022-02-24 15:10:00,45.83,45.88,45.82,45.87,253880.0,41.6051,41.6505,41.596,41.6414,253880.0
2022-02-24 15:15:00,45.86,45.87,45.73,45.77,213365.0,41.6324,41.6414,41.5143,41.5507,213365.0
2022-02-24 15:20:00,45.77,45.79,45.67,45.79,201777.0,41.5507,41.5688,41.4599,41.5688,201777.0
2022-02-24 15:25:00,45.78,45.79,45.62,45.63,261884.0,41.5597,41.5688,41.4145,41.4236,261884.0
2022-02-24 15:30:00,45.63,45.91,45.62,45.91,280230.0,41.4236,41.6777,41.4145,41.6777,280230.0
2022-02-24 15:35:00,45.91,45.91,45.86,45.89,293515.0,41.6777,41.6777,41.6324,41.6596,293515.0
2022-02-24 15:40:00,45.89,45.9,45.78,45.79,396841.0,41.6596,41.6687,41.5597,41.5688,396841.0
2022-02-24 15:45:00,45.78,45.89,45.77,45.83,438676.0,41.5597,41.6596,41.5507,41.6051,438676.0
2022-02-24 15:50:00,45.83,46.04,45.83,46.01,780676.0,41.6051,41.7958,41.6051,41.7685,780676.0
2022-02-24 15:55:00,46.01,46.06,45.93,46.01,1855818.0,41.7685,41.8139,41.6959,41.7685,1855818.0
2022-02-25 09:30:00,46.18,46.48,45.99,46.26,491672.0,41.9229,42.1952,41.7504,41.9955,491672.0
2022-02-25 09:35:00,46.26,46.37,46.18,46.19,351081.0,41.9955,42.0953,41.9229,41.9319,351081.0
2022-02-25 09:40:00,46.19,46.19,46.02,46.07,402925.0,41.9319,41.9319,41.7776,41.823,402925.0
2022-02-25 09:45:00,46.07,46.35,46.06,46.35,300543.0,41.823,42.0772,41.8139,42.0772,300543.0
2022-02-25 09:50:00,46.34,46.39,46.12,46.17,331261.0,42.0681,42.1135,41.8684,41.9138,331261.0
2022-02-25 09:55:00,46.18,46.32,46.18,46.26,307372.0,41.9229,42.05,41.9229,41.9955,307372.0
2022-02-25 10:00:00,46.27,46.36,46.19,46.26,308629.0,42.0046,42.0863,41.9319,41.9955,308629.0
2022-02-25 10:05:00,46.27,46.57,46.27,46.57,280755.0,42.0046,42.2769,42.0046,42.2769,280755.0
2022-02-25 10:10:00,46.57,46.65,46.44,46.46,273631.0,42.2769,42.3495,42.1589,42.177,273631.0
2022-02-25 10:15:00,46.47,46.48,46.26,46.44,279219.0,42.1861,42.1952,41.9955,42.1589,279219.0
2022-02-25 10:20:00,46.44,46.53,46.36,46.51,272483.0,42.1589,42.2406,42.0863,42.2224,272483.0
2022-02-25 10:25:00,46.51,46.62,46.48,46.58,198188.0,42.2224,42.3223,42.1952,42.286,198188.0
2022-02-25 10:30:00,46.58,46.61,46.55,46.6,171650.0,42.286,42.3132,42.2588,42.3041,171650.0
2022-02-25 10:35:00,46.6,46.72,46.56,46.72,207195.0,42.3041,42.4131,42.2678,42.4131,207195.0
2022-02-25 10:40:00,46.72,46.89,46.7,46.87,239169.0,42.4131,42.5674,42.3949,42.5493,239169.0
2022-02-25 10:45:00,46.86,46.9,46.79,46.9,185352.0,42.5402,42.5765,42.4766,42.5765,185352.0
2022-02-25 10:50:00,46.89,46.94,46.82,46.88,271822.0,42.5674,42.6128,42.5039,42.5583,271822.0
2022-02-25 10:55:00,46.88,46.94,46.81,46.85,187761.0,42.5583,42.6128,42.4948,42.5311,187761.0
2022-02-25 11:00:00,46.86,46.97,46.76,46.94,288192.0,42.5402,42.64,42.4494,42.6128,288192.0
2022-02-25 11:05:00,46.93,46.96,46.87,46.95,183288.0,42.6037,42.631,42.5493,42.6219,183288.0
2022-02-25 11:10:00,46.95,47.06,46.91,47.01,243848.0,42.6219,42.7217,42.5856,42.6763,243848.0
2022-02-25 11:15:00,47.02,47.1,46.99,47.1,137449.0,42.6854,42.758,42.6582,42.758,137449.0
2022-02-25 11:20:00,47.1,47.16,47.06,47.16,193437.0,42.758,42.8125,42.7217,42.8125,193437.0
2022-02-25 11:25:00,47.16,47.17,47.05,47.09,218133.0,42.8125,42.8216,42.7127,42.749,218133.0
2022-02-25 11:30:00,47.09,47.09,47.0,47.05,271157.0,42.749,42.749,42.6673,42.7127,271157.0
2022-02-25 11:35:00,47.05,47.1,46.93,46.93,204448.0,42.7127,42.758,42.6037,42.6037,204448.0
2022-02-25 11:40:00,46.94,47.0,46.89,46.97,234691.0,42.6128,42.6673,42.5674,42.64,234691.0
2022-02-25 11:45:00,46.97,47.13,46.97,47.13,187442.0,42.64,42.7853,42.64,42.7853,187442.0
2022-02-25 11:50:00,47.12,47.19,47.1,47.18,142891.0,42.7762,42.8398,42.758,42.8307,142891.0
2022-02-25 11:55:00,47.19,47.28,47.18,47.28,168538.0,42.8398,42.9215,42.8307,42.9215,168538.0
2022-02-25 12:00:00,47.28,47.34,47.23,47.27,200537.0,42.9215,42.9759,42.8761,42.9124,200537.0
2022-02-25 12:05:00,47.27,47.28,47.19,47.23,148495.0,42.9124,42.9215,42.8398,42.8761,148495.0
2022-02-25 12:10:00,47.23,47.27,47.19,47.2,190844.0,42.8761,42.9124,42.8398,42.8488,190844.0
2022-02-25 12:15:00,47.21,47.28,47.19,47.27,179433.0,42.8579,42.9215,42.8398,42.9124,179433.0
2022-02-25 12:20:00,47.27,47.27,47.19,47.23,151008.0,42.9124,42.9124,42.8398,42.8761,151008.0
2022-02-25 12:25:00,47.23,47.32,47.22,47.3,154664.0,42.8761,42.9578,42.867,42.9396,154664.0
2022-02-25 12:30:00,47.3,47.38,47.29,47.38,153593.0,42.9396,43.0122,42.9305,43.0122,153593.0
2022-02-25 12:35:00,47.37,47.4,47.33,47.39,120151.0,43.0032,43.0304,42.9668,43.0213,120151.0
2022-02-25 12:40:00,47.39,47.43,47.37,47.41,125323.0,43.0213,43.0576,43.0032,43.0395,125323.0
2022-02-25 12:45:00,47.42,47.42,47.33,47.36,120781.0,43.0485,43.0485,42.9668,42.9941,120781.0
2022-02-25 12:50:00,47.36,47.36,47.27,47.28,160437.0,42.9941,42.9941,42.9124,42.9215,160437.0
2022-02-25 12:55:00,47.28,47.29,47.21,47.23,206898.0,42.9215,42.9305,42.8579,42.8761,206898.0
2022-02-25 13:00:00,47.23,47.29,47.21,47.25,187066.0,42.8761,42.9305,42.8579,42.8942,187066.0
2022-02-25 13:05:00,47.24,47.24,47.18,47.19,153103.0,42.8851,42.8851,42.8307,42.8398,153103.0
2022-02-25 13:10:00,47.19,47.2,47.11,47.19,158625.0,42.8398,42.8488,42.7671,42.8398,158625.0
2022-02-25 13:15:00,47.19,47.26,47.14,47.25,190489.0,42.8398,42.9033,42.7944,42.8942,190489.0
2022-02-25 13:20:00,47.26,47.26,47.19,47.23,130277.0,42.9033,42.9033,42.8398,42.8761,130277.0
2022-02-25 13:25:00,47.24,47.34,47.24,47.3,142868.0,42.8851,42.9759,42.8851,42.9396,142868.0
2022-02-25 13:30:00,47.3,47.35,47.27,47.3,119175.0,42.9396,42.985,42.9124,42.9396,119175.0
2022-02-25 13:35:00,47.3,47.31,47.23,47.3,113422.0,42.9396,42.9487,42.8761,42.9396,113422.0
2022-02-25 13:40:00,47.3,47.45,47.29,47.43,143116.0,42.9396,43.0758,42.9305,43.0576,143116.0
2022-02-25 13:45:00,47.44,47.46,47.41,47.45,234852.0,43.0667,43.0849,43.0395,43.0758,234852.0
2022-02-25 13:50:00,47.44,47.44,47.34,47.34,181899.0,43.0667,43.0667,42.9759,42.9759,181899.0
2022-02-25 13:55:00,47.34,47.34,47.21,47.28,211555.0,42.9759,42.9759,42.8579,42.9215,211555.0
2022-02-25 14:00:00,47.29,47.34,47.2,47.34,218666.0,42.9305,42.9759,42.8488,42.9759,218666.0
2022-02-25 14:05:00,47.33,47.34,47.22,47.24,149394.0,42.9668,42.9759,42.867,42.8851,149394.0
2022-02-25 14:10:00,47.24,47.25,47.16,47.21,207914.0,42.8851,42.8942,42.8125,42.8579,207914.0
2022-02-25 14:15:00,47.21,47.25,47.2,47.22,135025.0,42.8579,42.8942,42.8488,42.867,135025.0
2022-02-25 14:20:00,47.21,47.32,47.2,47.31,213472.0,42.8579,42.9578,42.8488,42.9487,213472.0
2022-02-25 14:25:00,47.3,47.32,47.25,47.28,142394.0,42.9396,42.9578,42.8942,42.9215,142394.0
2022-02-25 14:30:00,47.28,47.29,47.1,47.11,156890.0,42.9215,42.9305,42.758,42.7671,156890.0
2022-02-25 14:35:00,47.12,47.17,47.09,47.09,236998.0,42.7762,42.8216,42.749,42.749,236998.0
2022-02-25 14:40:00,47.09,47.11,47.04,47.09,258326.0,42.749,42.7671,42.7036,42.749,258326.0
2022-02-25 14:45:00,47.09,47.11,47.06,47.07,212229.0,42.749,42.7671,42.7217,42.7308,212229.0
2022-02-25 14:50:00,47.07,47.11,46.97,47.02,254293.0,42.7308,42.7671,42.64,42.6854,254293.0
2022-02-25 14:55:00,47.02,47.1,47.02,47.06,226491.0,42.6854,42.758,42.6854,42.7217,226491.0
2022-02-25 15:00:00,47.06,47.06,46.97,47.0,276639.0,42.7217,42.7217,42.64,42.6673,276639.0
2022-02-25 15:05:00,47.01,47.07,46.98,47.07,329085.0,42.6763,42.7308,42.6491,42.7308,329085.0
2022-02-25 15:10:00,47.07,47.1,47.02,47.05,201499.0,42.7308,42.758,42.6854,42.7127,201499.0
2022-02-25 15:15:00,47.04,47.16,47.03,47.15,263248.0,42.7036,42.8125,42.6945,42.8034,263248.0
2022-02-25 15:20:00,47.16,47.19,47.07,47.13,596984.0,42.8125,42.8398,42.7308,42.7853,596984.0
2022-02-25 15:25:00,47.13,47.13,47.03,47.06,256141.0,42.7853,42.7853,42.6945,42.7217,256141.0
2022-02-25 15:30:00,47.06,47.09,47.01,47.02,542739.0,42.7217,42.749,42.6763,42.6854,542739.0
2022-02-25 15:35:00,47.01,47.05,46.97,47.03,423074.0,42.6763,42.7127,42.64,42.6945,423074.0
2022-02-25 15:40:00,47.03,47.14,46.99,47.08,539762.0,42.6945,42.7944,42.6582,42.7399,539762.0
2022-02-25 15:45:00,47.08,47.15,47.04,47.05,605032.0,42.7399,42.8034,42.7036,42.7127,605032.0
2022-02-25 15:50:00,47.05,47.13,47.04,47.07,927367.0,42.7127,42.7853,42.7036,42.7308,927367.0
2022-02-25 15:55:00,47.07,47.1,46.99,47.06,2120589.0,42.7308,42.758,42.6582,42.7217,2120589.0
2022-02-28 09:30:00,46.41,46.61,46.28,46.45,620784.0,42.1317,42.3132,42.0136,42.168,620784.0
2022-02-28 09:35:00,46.44,46.77,46.44,46.73,299125.0,42.1589,42.4585,42.1589,42.4222,299125.0
2022-02-28 09:40:00,46.73,46.89,46.68,46.87,288390.0,42.4222,42.5674,42.3768,42.5493,288390.0
2022-02-28 09:45:00,46.86,47.0,46.8,46.86,323594.0,42.5402,42.6673,42.4857,42.5402,323594.0
2022-02-28 09:50:00,46.86,46.95,46.81,46.84,222613.0,42.5402,42.6219,42.4948,42.522,222613.0
2022-02-28 09:55:00,46.83,46.86,46.66,46.72,237897.0,42.5129,42.5402,42.3586,42.4131,237897.0
2022-02-28 10:00:00,46.72,46.8,46.57,46.59,235892.0,42.4131,42.4857,42.2769,42.2951,235892.0
2022-02-28 10:05:00,46.6,46.71,46.6,46.67,204732.0,42.3041,42.404,42.3041,42.3677,204732.0
2022-02-28 10:10:00,46.68,46.73,46.63,46.64,190790.0,42.3768,42.4222,42.3314,42.3405,190790.0
2022-02-28 10:15:00,46.64,46.72,46.63,46.64,163905.0,42.3405,42.4131,42.3314,42.3405,163905.0
2022-02-28 10:20:00,46.64,46.77,46.64,46.69,213522.0,42.3405,42.4585,42.3405,42.3858,213522.0
2022-02-28 10:25:00,46.69,46.81,46.64,46.71,197629.0,42.3858,42.4948,42.3405,42.404,197629.0
2022-02-28 10:30:00,46.72,46.86,46.69,46.76,165735.0,42.4131,42.5402,42.3858,42.4494,165735.0
2022-02-28 10:35:00,46.75,46.91,46.75,46.88,155917.0,42.4403,42.5856,42.4403,42.5583,155917.0
2022-02-28 10:40:00,46.89,46.93,46.85,46.91,293972.0,42.5674,42.6037,42.5311,42.5856,293972.0
2022-02-28 10:45:00,46.91,46.95,46.88,46.93,182711.0,42.5856,42.6219,42.5583,42.6037,182711.0
2022-02-28 10:50:00,46.92,46.95,46.87,46.9,147817.0,42.5946,42.6219,42.5493,42.5765,147817.0
2022-02-28 10:55:00,46.9,46.94,46.87,46.93,177990.0,42.5765,42.6128,42.5493,42.6037,177990.0
2022-02-28 11:00:00,46.93,46.98,46.89,46.95,177252.0,42.6037,42.6491,42.5674,42.6219,177252.0
2022-02-28 11:05:00,46.94,47.01,46.92,47.01,133588.0,42.6128,42.6763,42.5946,42.6763,133588.0
2022-02-28 11:10:00,47.01,47.03,46.94,46.97,135533.0,42.6763,42.6945,42.6128,42.64,135533.0
2022-02-28 11:15:00,46.98,47.07,46.94,47.04,156492.0,42.6491,42.7308,42.6128,42.7036,156492.0
2022-02-28 11:20:00,47.04,47.12,47.03,47.12,105746.0,42.7036,42.7762,42.6945,42.7762,105746.0
2022-02-28 11:25:00,47.12,47.13,47.01,47.04,496246.0,42.7762,42.7853,42.6763,42.7036,496246.0
2022-02-28 11:30:00,47.04,47.05,46.91,46.93,325765.0,42.7036,42.7127,42.5856,42.6037,325765.0
2022-02-28 11:35:00,46.93,46.98,46.86,46.86,179258.0,42.6037,42.6491,42.5402,42.5402,179258.0
2022-02-28 11:40:00,46.87,46.91,46.83,46.9,179850.0,42.5493,42.5856,42.5129,42.5765,179850.0
2022-02-28 11:45:00,46.9,46.9,46.75,46.8,221996.0,42.5765,42.5765,42.4403,42.4857,221996.0
2022-02-28 11:50:00,46.8,46.91,46.79,46.91,143151.0,42.4857,42.5856,42.4766,42.5856,143151.0
2022-02-28 11:55:00,46.9,46.94,46.9,46.91,144394.0,42.5765,42.6128,42.5765,42.5856,144394.0
2022-02-28 12:00:00,46.91,47.02,46.83,46.87,1045300.0,42.5856,42.6854,42.5129,42.5493,1045300.0
2022-02-28 12:05:00,46.87,46.88,46.66,46.68,268650.0,42.5493,42.5583,42.3586,42.3768,268650.0
2022-02-28 12:10:00,46.68,46.71,46.56,46.59,200360.0,42.3768,42.404,42.2678,42.2951,200360.0
2022-02-28 12:15:00,46.6,46.61,46.54,46.58,259001.0,42.3041,42.3132,42.2497,42.286,259001.0
2022-02-28 12:20:00,46.58,46.63,46.54,46.58,197814.0,42.286,42.3314,42.2497,42.286,197814.0
2022-02-28 12:25:00,46.57,46.62,46.56,46.59,244618.0,42.2769,42.3223,42.2678,42.2951,244618.0
2022-02-28 12:30:00,46.59,46.63,46.51,46.55,172900.0,42.2951,42.3314,42.2224,42.2588,172900.0
2022-02-28 12:35:00,46.55,46.55,46.47,46.47,201172.0,42.2588,42.2588,42.1861,42.1861,201172.0
2022-02-28 12:40:00,46.47,46.48,46.36,46.4,254838.0,42.1861,42.1952,42.0863,42.1226,254838.0
2022-02-28 12:45:00,46.39,46.41,46.33,46.36,209453.0,42.1135,42.1317,42.059,42.0863,209453.0
2022-02-28 12:50:00,46.35,46.37,46.31,46.36,202571.0,42.0772,42.0953,42.0409,42.0863,202571.0
2022-02-28 12:55:00,46.36,46.39,46.32,46.39,172595.0,42.0863,42.1135,42.05,42.1135,172595.0
2022-02-28 13:00:00,46.4,46.48,46.36,46.45,186236.0,42.1226,42.1952,42.0863,42.168,186236.0
2022-02-28 13:05:00,46.45,46.52,46.42,46.51,188729.0,42.168,42.2315,42.1407,42.2224,188729.0
2022-02-28 13:10:00,46.51,46.55,46.48,46.51,156460.0,42.2224,42.2588,42.1952,42.2224,156460.0
2022-02-28 13:15:00,46.51,46.52,46.34,46.35,189427.0,42.2224,42.2315,42.0681,42.0772,189427.0
2022-02-28 13:20:00,46.35,46.36,46.31,46.34,145433.0,42.0772,42.0863,42.0409,42.0681,145433.0
2022-02-28 13:25:00,46.34,46.43,46.33,46.38,219251.0,42.0681,42.1498,42.059,42.1044,219251.0
2022-02-28 13:30:00,46.38,46.42,46.32,46.39,189261.0,42.1044,42.1407,42.05,42.1135,189261.0
2022-02-28 13:35:00,46.39,46.43,46.34,46.42,123527.0,42.1135,42.1498,42.0681,42.1407,123527.0
2022-02-28 13:40:00,46.43,46.48,46.4,46.46,141730.0,42.1498,42.1952,42.1226,42.177,141730.0
2022-02-28 13:45:00,46.46,46.47,46.39,46.45,140355.0,42.177,42.1861,42.1135,42.168,140355.0
2022-02-28 13:50:00,46.44,46.55,46.44,46.53,144037.0,42.1589,42.2588,42.1589,42.2406,144037.0
2022-02-28 13:55:00,46.52,46.54,46.48,46.5,75378.0,42.2315,42.2497,42.1952,42.2134,75378.0
2022-02-28 14:00:00,46.5,46.5,46.29,46.3,143365.0,42.2134,42.2134,42.0227,42.0318,143365.0
2022-02-28 14:05:00,46.3,46.31,46.13,46.16,204707.0,42.0318,42.0409,41.8775,41.9047,204707.0
2022-02-28 14:10:00,46.16,46.17,46.09,46.12,156285.0,41.9047,41.9138,41.8412,41.8684,156285.0
2022-02-28 14:15:00,46.11,46.24,46.11,46.24,164205.0,41.8593,41.9773,41.8593,41.9773,164205.0
2022-02-28 14:20:00,46.24,46.27,46.16,46.2,249493.0,41.9773,42.0046,41.9047,41.941,249493.0
2022-02-28 14:25:00,46.21,46.27,46.19,46.24,117736.0,41.9501,42.0046,41.9319,41.9773,117736.0
2022-02-28 14:30:00,46.24,46.25,46.14,46.2,219453.0,41.9773,41.9864,41.8865,41.941,219453.0
2022-02-28 14:35:00,46.2,46.3,46.17,46.2,122054.0,41.941,42.0318,41.9138,41.941,122054.0
2022-02-28 14:40:00,46.19,46.36,46.14,46.31,212135.0,41.9319,42.0863,41.8865,42.0409,212135.0
2022-02-28 14:45:00,46.32,46.34,46.24,46.28,109116.0,42.05,42.0681,41.9773,42.0136,109116.0
2022-02-28 14:50:00,46.28,46.33,46.25,46.32,99341.0,42.0136,42.059,41.9864,42.05,99341.0
2022-02-28 14:55:00,46.32,46.4,46.32,46.36,125602.0,42.05,42.1226,42.05,42.0863,125602.0
2022-02-28 15:00:00,46.36,46.39,46.31,46.34,125895.0,42.0863,42.1135,42.0409,42.0681,125895.0
2022-02-28 15:05:00,46.34,46.36,46.24,46.35,160221.0,42.0681,42.0863,41.9773,42.0772,160221.0
2022-02-28 15:10:00,46.35,46.36,46.26,46.31,151158.0,42.0772,42.0863,41.9955,42.0409,151158.0
2022-02-28 15:15:00,46.31,46.43,46.31,46.4,165149.0,42.0409,42.1498,42.0409,42.1226,165149.0
2022-02-28 15:20:00,46.4,46.52,46.39,46.47,178062.0,42.1226,42.2315,42.1135,42.1861,178062.0
2022-02-28 15:25:00,46.46,46.49,46.41,46.42,235164.0,42.177,42.2043,42.1317,42.1407,235164.0
2022-02-28 15:30:00,46.42,46.44,46.28,46.33,275827.0,42.1407,42.1589,42.0136,42.059,275827.0
2022-02-28 15:35:00,46.32,46.33,46.18,46.25,462328.0,42.05,42.059,41.9229,41.9864,462328.0
2022-02-28 15:40:00,46.25,46.48,46.24,46.47,363386.0,41.9864,42.1952,41.9773,42.1861,363386.0
2022-02-28 15:45:00,46.47,46.59,46.46,46.5,452788.0,42.1861,42.2951,42.177,42.2134,452788.0
2022-02-28 15:50:00,46.5,46.67,46.5,46.65,984205.0,42.2134,42.3677,42.2134,42.3495,984205.0
2022-02-28 15:55:00,46.64,46.81,46.63,46.76,1811401.0,42.3405,42.4948,42.3314,42.4494,1811401.0
2022-03-01 09:30:00,46.14,46.75,46.14,46.74,744842.0,41.8865,42.4403,41.8865,42.4312,744842.0
2022-03-01 09:35:00,46.75,46.95,46.7,46.7,284503.0,42.4403,42.6219,42.3949,42.3949,284503.0
2022-03-01 09:40:00,46.7,46.76,46.51,46.66,261727.0,42.3949,42.4494,42.2224,42.3586,261727.0
2022-03-01 09:45:00,46.67,46.79,46.55,46.79,266378.0,42.3677,42.4766,42.2588,42.4766,266378.0
2022-03-01 09:50:00,46.8,46.81,46.6,46.69,239139.0,42.4857,42.4948,42.3041,42.3858,239139.0
2022-03-01 09:55:00,46.7,46.74,46.59,46.65,185231.0,42.3949,42.4312,42.2951,42.3495,185231.0
2022-03-01 10:00:00,46.66,46.84,46.53,46.66,244532.0,42.3586,42.522,42.2406,42.3586,244532.0
2022-03-01 10:05:00,46.66,46.76,46.63,46.7,199430.0,42.3586,42.4494,42.3314,42.3949,199430.0
2022-03-01 10:10:00,46.69,46.69,46.53,46.57,163599.0,42.3858,42.3858,42.2406,42.2769,163599.0
2022-03-01 10:15:00,46.56,46.63,46.51,46.59,194105.0,42.2678,42.3314,42.2224,42.2951,194105.0
2022-03-01 10:20:00,46.58,46.66,46.5,46.52,206897.0,42.286,42.3586,42.2134,42.2315,206897.0
2022-03-01 10:25:00,46.53,46.58,46.44,46.52,132316.0,42.2406,42.286,42.1589,42.2315,132316.0
2022-03-01 10:30:00,46.52,46.53,46.41,46.43,178888.0,42.2315,42.2406,42.1317,42.1498,178888.0
2022-03-01 10:35:00,46.43,46.48,46.4,46.44,142212.0,42.1498,42.1952,42.1226,42.1589,142212.0
2022-03-01 10:40:00,46.44,46.44,46.34,46.34,196234.0,42.1589,42.1589,42.0681,42.0681,196234.0
2022-03-01 10:45:00,46.34,46.4,46.29,46.34,179889.0,42.0681,42.1226,42.0227,42.0681,179889.0
2022-03-01 10:50:00,46.34,46.43,46.33,46.42,139092.0,42.0681,42.1498,42.059,42.1407,139092.0
2022-03-01 10:55:00,46.43,46.49,46.38,46.39,263795.0,42.1498,42.2043,42.1044,42.1135,263795.0
2022-03-01 11:00:00,46.38,46.53,46.36,46.51,118258.0,42.1044,42.2406,42.0863,42.2224,118258.0
2022-03-01 11:05:00,46.51,46.59,46.46,46.53,197083.0,42.2224,42.2951,42.177,42.2406,197083.0
2022-03-01 11:10:00,46.54,46.73,46.54,46.73,134642.0,42.2497,42.4222,42.2497,42.4222,134642.0
2022-03-01 11:15:00,46.73,46.73,46.53,46.54,175094.0,42.4222,42.4222,42.2406,42.2497,175094.0
2022-03-01 11:20:00,46.54,46.54,46.49,46.53,150736.0,42.2497,42.2497,42.2043,42.2406,150736.0
2022-03-01 11:25:00,46.52,46.53,46.37,46.41,197329.0,42.2315,42.2406,42.0953,42.1317,197329.0
2022-03-01 11:30:00,46.42,46.42,46.21,46.22,208360.0,42.1407,42.1407,41.9501,41.9592,208360.0
2022-03-01 11:35:00,46.22,46.24,46.13,46.16,130662.0,41.9592,41.9773,41.8775,41.9047,130662.0
2022-03-01 11:40:00,46.17,46.21,46.06,46.12,181609.0,41.9138,41.9501,41.8139,41.8684,181609.0
2022-03-01 11:45:00,46.12,46.12,45.95,46.01,216491.0,41.8684,41.8684,41.7141,41.7685,216491.0
2022-03-01 11:50:00,46.01,46.02,45.89,45.89,145336.0,41.7685,41.7776,41.6596,41.6596,145336.0
2022-03-01 11:55:00,45.9,45.92,45.84,45.91,180071.0,41.6687,41.6868,41.6142,41.6777,180071.0
2022-03-01 12:00:00,45.91,45.94,45.81,45.82,192502.0,41.6777,41.705,41.587,41.596,192502.0
2022-03-01 12:05:00,45.82,45.91,45.82,45.86,259446.0,41.596,41.6777,41.596,41.6324,259446.0
2022-03-01 12:10:00,45.86,45.91,45.8,45.89,473385.0,41.6324,41.6777,41.5779,41.6596,473385.0
2022-03-01 12:15:00,45.88,46.04,45.84,45.98,494836.0,41.6505,41.7958,41.6142,41.7413,494836.0
2022-03-01 12:20:00,45.99,46.0,45.9,45.97,117802.0,41.7504,41.7595,41.6687,41.7322,117802.0
2022-03-01 12:25:00,45.96,46.06,45.96,46.05,81052.0,41.7231,41.8139,41.7231,41.8048,81052.0
2022-03-01 12:30:00,46.04,46.19,46.02,46.18,95423.0,41.7958,41.9319,41.7776,41.9229,95423.0
2022-03-01 12:35:00,46.18,46.23,46.17,46.22,100999.0,41.9229,41.9682,41.9138,41.9592,100999.0
2022-03-01 12:40:00,46.22,46.36,46.22,46.35,129074.0,41.9592,42.0863,41.9592,42.0772,129074.0
2022-03-01 12:45:00,46.35,46.44,46.32,46.4,123292.0,42.0772,42.1589,42.05,42.1226,123292.0
2022-03-01 12:50:00,46.41,46.43,46.32,46.35,91544.0,42.1317,42.1498,42.05,42.0772,91544.0
2022-03-01 12:55:00,46.36,46.44,46.29,46.41,130312.0,42.0863,42.1589,42.0227,42.1317,130312.0
2022-03-01 13:00:00,46.41,46.47,46.38,46.41,133794.0,42.1317,42.1861,42.1044,42.1317,133794.0
2022-03-01 13:05:00,46.4,46.4,46.31,46.34,90902.0,42.1226,42.1226,42.0409,42.0681,90902.0
2022-03-01 13:10:00,46.35,46.35,46.26,46.31,108872.0,42.0772,42.0772,41.9955,42.0409,108872.0
2022-03-01 13:15:00,46.3,46.33,46.25,46.32,163848.0,42.0318,42.059,41.9864,42.05,163848.0
2022-03-01 13:20:00,46.31,46.35,46.27,46.28,133463.0,42.0409,42.0772,42.0046,42.0136,133463.0
2022-03-01 13:25:00,46.28,46.28,46.18,46.21,124990.0,42.0136,42.0136,41.9229,41.9501,124990.0
2022-03-01 13:30:00,46.2,46.34,46.2,46.3,158631.0,41.941,42.0681,41.941,42.0318,158631.0
2022-03-01 13:35:00,46.28,46.45,46.28,46.44,120042.0,42.0136,42.168,42.0136,42.1589,120042.0
2022-03-01 13:40:00,46.44,46.47,46.37,46.4,91640.0,42.1589,42.1861,42.0953,42.1226,91640.0
2022-03-01 13:45:00,46.39,46.45,46.37,46.43,118770.0,42.1135,42.168,42.0953,42.1498,118770.0
2022-03-01 13:50:00,46.44,46.51,46.41,46.5,161184.0,42.1589,42.2224,42.1317,42.2134,161184.0
2022-03-01 13:55:00,46.49,46.52,46.45,46.49,127394.0,42.2043,42.2315,42.168,42.2043,127394.0
2022-03-01 14:00:00,46.49,46.5,46.4,46.45,178229.0,42.2043,42.2134,42.1226,42.168,178229.0
2022-03-01 14:05:00,46.45,46.47,46.32,46.34,113832.0,42.168,42.1861,42.05,42.0681,113832.0
2022-03-01 14:10:00,46.34,46.36,46.29,46.35,127894.0,42.0681,42.0863,42.0227,42.0772,127894.0
2022-03-01 14:15:00,46.35,46.48,46.27,46.48,190819.0,42.0772,42.1952,42.0046,42.1952,190819.0
2022-03-01 14:20:00,46.48,46.55,46.44,46.55,179943.0,42.1952,42.2588,42.1589,42.2588,179943.0
2022-03-01 14:25:00,46.55,46.57,46.49,46.56,166154.0,42.2588,42.2769,42.2043,42.2678,166154.0
2022-03-01 14:30:00,46.56,46.59,46.52,46.56,244965.0,42.2678,42.2951,42.2315,42.2678,244965.0
2022-03-01 14:35:00,46.56,46.64,46.53,46.62,218644.0,42.2678,42.3405,42.2406,42.3223,218644.0
2022-03-01 14:40:00,46.61,46.65,46.59,46.62,127212.0,42.3132,42.3495,42.2951,42.3223,127212.0
2022-03-01 14:45:00,46.62,46.63,46.52,46.54,147442.0,42.3223,42.3314,42.2315,42.2497,147442.0
2022-03-01 14:50:00,46.54,46.54,46.47,46.47,133501.0,42.2497,42.2497,42.1861,42.1861,133501.0
2022-03-01 14:55:00,46.48,46.51,46.43,46.48,137323.0,42.1952,42.2224,42.1498,42.1952,137323.0
2022-03-01 15:00:00,46.49,46.65,46.47,46.65,145381.0,42.2043,42.3495,42.1861,42.3495,145381.0
2022-03-01 15:05:00,46.65,46.75,46.64,46.69,272445.0,42.3495,42.4403,42.3405,42.3858,272445.0
2022-03-01 15:10:00,46.69,46.7,46.56,46.59,201491.0,42.3858,42.3949,42.2678,42.2951,201491.0
2022-03-01 15:15:00,46.59,46.61,46.46,46.47,170731.0,42.2951,42.3132,42.177,42.1861,170731.0
2022-03-01 15:20:00,46.47,46.49,46.41,46.48,159934.0,42.1861,42.2043,42.1317,42.1952,159934.0
2022-03-01 15:25:00,46.48,46.5,46.42,46.43,159044.0,42.1952,42.2134,42.1407,42.1498,159044.0
2022-03-01 15:30:00,46.42,46.46,46.33,46.45,309581.0,42.1407,42.177,42.059,42.168,309581.0
2022-03-01 15:35:00,46.46,46.49,46.4,46.44,271765.0,42.177,42.2043,42.1226,42.1589,271765.0
2022-03-01 15:40:00,46.43,46.46,46.34,46.34,308634.0,42.1498,42.177,42.0681,42.0681,308634.0
2022-03-01 15:45:00,46.34,46.38,46.23,46.25,321561.0,42.0681,42.1044,41.9682,41.9864,321561.0
2022-03-01 15:50:00,46.24,46.38,46.18,46.35,545897.0,41.9773,42.1044,41.9229,42.0772,545897.0
2022-03-01 15:55:00,46.34,46.43,46.32,46.39,1004697.0,42.0681,42.1498,42.05,42.1135,1004697.0
2022-03-02 09:30:00,46.7,47.03,46.57,46.95,504865.0,42.3949,42.6945,42.2769,42.6219,504865.0
2022-03-02 09:35:00,46.94,46.94,46.71,46.71,255351.0,42.6128,42.6128,42.404,42.404,255351.0
2022-03-02 09:40:00,46.71,46.82,46.57,46.7,261825.0,42.404,42.5039,42.2769,42.3949,261825.0
2022-03-02 09:45:00,46.69,46.87,46.67,46.74,302250.0,42.3858,42.5493,42.3677,42.4312,302250.0
2022-03-02 09:50:00,46.72,46.78,46.67,46.68,189661.0,42.4131,42.4675,42.3677,42.3768,189661.0
2022-03-02 09:55:00,46.68,46.73,46.56,46.6,280573.0,42.3768,42.4222,42.2678,42.3041,280573.0
2022-03-02 10:00:00,46.61,46.66,46.59,46.66,226538.0,42.3132,42.3586,42.2951,42.3586,226538.0
2022-03-02 10:05:00,46.65,46.66,46.31,46.38,197147.0,42.3495,42.3586,42.0409,42.1044,197147.0
2022-03-02 10:10:00,46.37,46.44,46.32,46.38,148828.0,42.0953,42.1589,42.05,42.1044,148828.0
2022-03-02 10:15:00,46.38,46.42,46.3,46.34,274746.0,42.1044,42.1407,42.0318,42.0681,274746.0
2022-03-02 10:20:00,46.34,46.44,46.33,46.34,208399.0,42.0681,42.1589,42.059,42.0681,208399.0
2022-03-02 10:25:00,46.34,46.53,46.25,46.51,496954.0,42.0681,42.2406,41.9864,42.2224,496954.0
2022-03-02 10:30:00,46.51,46.54,46.28,46.43,380102.0,42.2224,42.2497,42.0136,42.1498,380102.0
2022-03-02 10:35:00,46.43,46.62,46.36,46.55,227927.0,42.1498,42.3223,42.0863,42.2588,227927.0
2022-03-02 10:40:00,46.56,46.58,46.46,46.55,181973.0,42.2678,42.286,42.177,42.2588,181973.0
2022-03-02 10:45:00,46.55,46.55,46.42,46.48,290348.0,42.2588,42.2588,42.1407,42.1952,290348.0
2022-03-02 10:50:00,46.49,46.53,46.43,46.45,203917.0,42.2043,42.2406,42.1498,42.168,203917.0
2022-03-02 10:55:00,46.46,46.63,46.45,46.61,226540.0,42.177,42.3314,42.168,42.3132,226540.0
2022-03-02 11:00:00,46.61,46.95,46.57,46.89,281032.0,42.3132,42.6219,42.2769,42.5674,281032.0
2022-03-02 11:05:00,46.9,47.1,46.81,47.09,276647.0,42.5765,42.758,42.4948,42.749,276647.0
2022-03-02 11:10:00,47.09,47.1,46.97,46.99,336782.0,42.749,42.758,42.64,42.6582,336782.0
2022-03-02 11:15:00,46.99,47.0,46.9,46.95,209641.0,42.6582,42.6673,42.5765,42.6219,209641.0
2022-03-02 11:20:00,46.95,46.97,46.79,46.85,137170.0,42.6219,42.64,42.4766,42.5311,137170.0
2022-03-02 11:25:00,46.86,46.92,46.82,46.87,127846.0,42.5402,42.5946,42.5039,42.5493,127846.0
2022-03-02 11:30:00,46.86,47.0,46.86,46.92,214495.0,42.5402,42.6673,42.5402,42.5946,214495.0
2022-03-02 11:35:00,46.91,46.94,46.81,46.86,160613.0,42.5856,42.6128,42.4948,42.5402,160613.0
2022-03-02 11:40:00,46.86,46.89,46.72,46.73,126393.0,42.5402,42.5674,42.4131,42.4222,126393.0
2022-03-02 11:45:00,46.73,46.8,46.72,46.75,138265.0,42.4222,42.4857,42.4131,42.4403,138265.0
2022-03-02 11:50:00,46.75,46.82,46.72,46.78,133442.0,42.4403,42.5039,42.4131,42.4675,133442.0
2022-03-02 11:55:00,46.79,46.85,46.77,46.84,118773.0,42.4766,42.5311,42.4585,42.522,118773.0
2022-03-02 12:00:00,46.84,46.84,46.79,46.79,167024.0,42.522,42.522,42.4766,42.4766,167024.0
2022-03-02 12:05:00,46.8,46.81,46.74,46.8,131531.0,42.4857,42.4948,42.4312,42.4857,131531.0
2022-03-02 12:10:00,46.8,46.87,46.77,46.8,223521.0,42.4857,42.5493,42.4585,42.4857,223521.0
2022-03-02 12:15:00,46.8,46.83,46.73,46.75,133053.0,42.4857,42.5129,42.4222,42.4403,133053.0
2022-03-02 12:20:00,46.75,46.76,46.67,46.69,169545.0,42.4403,42.4494,42.3677,42.3858,169545.0
2022-03-02 12:25:00,46.69,46.77,46.63,46.76,152226.0,42.3858,42.4585,42.3314,42.4494,152226.0
2022-03-02 12:30:00,46.76,46.79,46.69,46.72,177943.0,42.4494,42.4766,42.3858,42.4131,177943.0
2022-03-02 12:35:00,46.71,46.75,46.67,46.73,209221.0,42.404,42.4403,42.3677,42.4222,209221.0
2022-03-02 12:40:00,46.73,46.76,46.7,46.75,111762.0,42.4222,42.4494,42.3949,42.4403,111762.0
2022-03-02 12:45:00,46.75,46.76,46.66,46.7,122083.0,42.4403,42.4494,42.3586,42.3949,122083.0
2022-03-02 12:50:00,46.7,46.72,46.62,46.71,139518.0,42.3949,42.4131,42.3223,42.404,139518.0
2022-03-02 12:55:00,46.71,46.72,46.67,46.7,176681.0,42.404,42.4131,42.3677,42.3949,176681.0
2022-03-02 13:00:00,46.7,46.76,46.68,46.74,289534.0,42.3949,42.4494,42.3768,42.4312,289534.0
2022-03-02 13:05:00,46.74,46.78,46.67,46.69,203519.0,42.4312,42.4675,42.3677,42.3858,203519.0
2022-03-02 13:10:00,46.69,46.69,46.58,46.59,645489.0,42.3858,42.3858,42.286,42.2951,645489.0
2022-03-02 13:15:00,46.59,46.6,46.47,46.48,325692.0,42.2951,42.3041,42.1861,42.1952,325692.0
2022-03-02 13:20:00,46.48,46.67,46.48,46.66,207916.0,42.1952,42.3677,42.1952,42.3586,207916.0
2022-03-02 13:25:00,46.65,46.76,46.65,46.72,149729.0,42.3495,42.4494,42.3495,42.4131,149729.0
2022-03-02 13:30:00,46.72,46.79,46.7,46.77,143829.0,42.4131,42.4766,42.3949,42.4585,143829.0
2022-03-02 13:35:00,46.77,46.8,46.75,46.8,103757.0,42.4585,42.4857,42.4403,42.4857,103757.0
2022-03-02 13:40:00,46.8,46.82,46.71,46.82,109831.0,42.4857,42.5039,42.404,42.5039,109831.0
2022-03-02 13:45:00,46.82,46.83,46.76,46.77,107272.0,42.5039,42.5129,42.4494,42.4585,107272.0
2022-03-02 13:50:00,46.78,46.83,46.77,46.81,158764.0,42.4675,42.5129,42.4585,42.4948,158764.0
2022-03-02 13:55:00,46.8,46.81,46.72,46.76,113579.0,42.4857,42.4948,42.4131,42.4494,113579.0
2022-03-02 14:00:00,46.76,46.77,46.72,46.75,119675.0,42.4494,42.4585,42.4131,42.4403,119675.0
2022-03-02 14:05:00,46.74,46.75,46.64,46.66,183250.0,42.4312,42.4403,42.3405,42.3586,183250.0
2022-03-02 14:10:00,46.66,46.69,46.64,46.66,132012.0,42.3586,42.3858,42.3405,42.3586,132012.0
2022-03-02 14:15:00,46.66,46.69,46.61,46.63,148215.0,42.3586,42.3858,42.3132,42.3314,148215.0
2022-03-02 14:20:00,46.64,46.7,46.57,46.58,173882.0,42.3405,42.3949,42.2769,42.286,173882.0
2022-03-02 14:25:00,46.58,46.59,46.49,46.59,144147.0,42.286,42.2951,42.2043,42.2951,144147.0
2022-03-02 14:30:00,46.59,46.62,46.55,46.62,122872.0,42.2951,42.3223,42.2588,42.3223,122872.0
2022-03-02 14:35:00,46.62,46.68,46.61,46.68,161052.0,42.3223,42.3768,42.3132,42.3768,161052.0
2022-03-02 14:40:00,46.68,46.73,46.67,46.73,101483.0,42.3768,42.4222,42.3677,42.4222,101483.0
2022-03-02 14:45:00,46.73,46.74,46.65,46.7,93181.0,42.4222,42.4312,42.3495,42.3949,93181.0
2022-03-02 14:50:00,46.7,46.73,46.55,46.57,150405.0,42.3949,42.4222,42.2588,42.2769,150405.0
2022-03-02 14:55:00,46.57,46.62,46.56,46.61,165133.0,42.2769,42.3223,42.2678,42.3132,165133.0
2022-03-02 15:00:00,46.6,46.71,46.57,46.69,168517.0,42.3041,42.404,42.2769,42.3858,168517.0
2022-03-02 15:05:00,46.69,46.71,46.62,46.65,173683.0,42.3858,42.404,42.3223,42.3495,173683.0
2022-03-02 15:10:00,46.65,46.67,46.5,46.53,153809.0,42.3495,42.3677,42.2134,42.2406,153809.0
2022-03-02 15:15:00,46.54,46.55,46.49,46.51,210353.0,42.2497,42.2588,42.2043,42.2224,210353.0
2022-03-02 15:20:00,46.51,46.56,46.46,46.53,283191.0,42.2224,42.2678,42.177,42.2406,283191.0
2022-03-02 15:25:00,46.53,46.56,46.48,46.55,213430.0,42.2406,42.2678,42.1952,42.2588,213430.0
2022-03-02 15:30:00,46.55,46.61,46.51,46.57,382645.0,42.2588,42.3132,42.2224,42.2769,382645.0
2022-03-02 15:35:00,46.57,46.58,46.47,46.47,394046.0,42.2769,42.286,42.1861,42.1861,394046.0
2022-03-02 15:40:00,46.47,46.54,46.45,46.54,329997.0,42.1861,42.2497,42.168,42.2497,329997.0
2022-03-02 15:45:00,46.54,46.61,46.53,46.59,348413.0,42.2497,42.3132,42.2406,42.2951,348413.0
2022-03-02 15:50:00,46.6,46.69,46.53,46.56,739723.0,42.3041,42.3858,42.2406,42.2678,739723.0
2022-03-02 15:55:00,46.56,46.57,46.3,46.32,3075503.0,42.2678,42.2769,42.0318,42.05,3075503.0
2022-03-03 09:30:00,46.91,47.24,46.74,47.07,594075.0,42.5856,42.8851,42.4312,42.7308,594075.0
2022-03-03 09:35:00,47.06,47.26,47.0,47.16,279529.0,42.7217,42.9033,42.6673,42.8125,279529.0
2022-03-03 09:40:00,47.16,47.57,47.12,47.55,299143.0,42.8125,43.1847,42.7762,43.1666,299143.0
2022-03-03 09:45:00,47.55,47.64,47.46,47.51,337591.0,43.1666,43.2483,43.0849,43.1303,337591.0
2022-03-03 09:50:00,47.52,47.55,47.36,47.41,214559.0,43.1393,43.1666,42.9941,43.0395,214559.0
2022-03-03 09:55:00,47.4,47.58,47.36,47.41,282348.0,43.0304,43.1938,42.9941,43.0395,282348.0
2022-03-03 10:00:00,47.42,47.46,47.25,47.27,174291.0,43.0485,43.0849,42.8942,42.9124,174291.0
2022-03-03 10:05:00,47.26,47.31,47.21,47.3,162243.0,42.9033,42.9487,42.8579,42.9396,162243.0
2022-03-03 10:10:00,47.3,47.36,47.21,47.35,207888.0,42.9396,42.9941,42.8579,42.985,207888.0
2022-03-03 10:15:00,47.36,47.45,47.28,47.41,156010.0,42.9941,43.0758,42.9215,43.0395,156010.0
2022-03-03 10:20:00,47.4,47.44,47.34,47.39,187944.0,43.0304,43.0667,42.9759,43.0213,187944.0
2022-03-03 10:25:00,47.39,47.44,47.34,47.34,172251.0,43.0213,43.0667,42.9759,42.9759,172251.0
2022-03-03 10:30:00,47.34,47.34,47.18,47.19,176049.0,42.9759,42.9759,42.8307,42.8398,176049.0
2022-03-03 10:35:00,47.19,47.21,47.06,47.08,127272.0,42.8398,42.8579,42.7217,42.7399,127272.0
2022-03-03 10:40:00,47.08,47.1,46.98,47.01,211223.0,42.7399,42.758,42.6491,42.6763,211223.0
2022-03-03 10:45:00,47.03,47.09,46.97,47.09,131402.0,42.6945,42.749,42.64,42.749,131402.0
2022-03-03 10:50:00,47.08,47.1,46.97,46.98,211565.0,42.7399,42.758,42.64,42.6491,211565.0
2022-03-03 10:55:00,46.99,47.04,46.96,46.98,149251.0,42.6582,42.7036,42.631,42.6491,149251.0
2022-03-03 11:00:00,46.98,46.99,46.73,46.76,369527.0,42.6491,42.6582,42.4222,42.4494,369527.0
2022-03-03 11:05:00,46.77,46.9,46.7,46.89,262260.0,42.4585,42.5765,42.3949,42.5674,262260.0
2022-03-03 11:10:00,46.89,46.94,46.88,46.89,312173.0,42.5674,42.6128,42.5583,42.5674,312173.0
2022-03-03 11:15:00,46.89,46.98,46.86,46.95,274894.0,42.5674,42.6491,42.5402,42.6219,274894.0
2022-03-03 11:20:00,46.96,47.07,46.95,47.05,163804.0,42.631,42.7308,42.6219,42.7127,163804.0
2022-03-03 11:25:00,47.04,47.12,47.01,47.01,158689.0,42.7036,42.7762,42.6763,42.6763,158689.0
2022-03-03 11:30:00,47.01,47.04,46.97,47.0,177598.0,42.6763,42.7036,42.64,42.6673,177598.0
2022-03-03 11:35:00,47.0,47.0,46.91,46.97,168182.0,42.6673,42.6673,42.5856,42.64,168182.0
2022-03-03 11:40:00,46.97,47.1,46.94,47.05,126466.0,42.64,42.758,42.6128,42.7127,126466.0
2022-03-03 11:45:00,47.05,47.07,47.0,47.03,132715.0,42.7127,42.7308,42.6673,42.6945,132715.0
2022-03-03 11:50:00,47.03,47.06,47.0,47.04,197723.0,42.6945,42.7217,42.6673,42.7036,197723.0
2022-03-03 11:55:00,47.03,47.12,46.92,47.06,237135.0,42.6945,42.7762,42.5946,42.7217,237135.0
2022-03-03 12:00:00,47.06,47.14,47.05,47.14,143354.0,42.7217,42.7944,42.7127,42.7944,143354.0
2022-03-03 12:05:00,47.13,47.2,47.13,47.2,147127.0,42.7853,42.8488,42.7853,42.8488,147127.0
2022-03-03 12:10:00,47.2,47.29,47.19,47.21,184213.0,42.8488,42.9305,42.8398,42.8579,184213.0
2022-03-03 12:15:00,47.21,47.29,47.18,47.25,180860.0,42.8579,42.9305,42.8307,42.8942,180860.0
2022-03-03 12:20:00,47.24,47.31,47.21,47.22,151564.0,42.8851,42.9487,42.8579,42.867,151564.0
2022-03-03 12:25:00,47.21,47.22,47.11,47.14,99524.0,42.8579,42.867,42.7671,42.7944,99524.0
2022-03-03 12:30:00,47.14,47.48,47.14,47.39,444909.0,42.7944,43.103,42.7944,43.0213,444909.0
2022-03-03 12:35:00,47.4,47.48,47.32,47.36,205624.0,43.0304,43.103,42.9578,42.9941,205624.0
2022-03-03 12:40:00,47.35,47.41,47.31,47.4,138428.0,42.985,43.0395,42.9487,43.0304,138428.0
2022-03-03 12:45:00,47.4,47.41,47.3,47.36,148033.0,43.0304,43.0395,42.9396,42.9941,148033.0
2022-03-03 12:50:00,47.35,47.4,47.33,47.37,117580.0,42.985,43.0304,42.9668,43.0032,117580.0
2022-03-03 12:55:00,47.37,47.44,47.34,47.41,186539.0,43.0032,43.0667,42.9759,43.0395,186539.0
2022-03-03 13:00:00,47.42,47.44,47.35,47.44,136640.0,43.0485,43.0667,42.985,43.0667,136640.0
2022-03-03 13:05:00,47.43,47.48,47.36,47.41,137812.0,43.0576,43.103,42.9941,43.0395,137812.0
2022-03-03 13:10:00,47.4,47.44,47.36,47.41,119243.0,43.0304,43.0667,42.9941,43.0395,119243.0
2022-03-03 13:15:00,47.41,47.47,47.38,47.41,187144.0,43.0395,43.0939,43.0122,43.0395,187144.0
2022-03-03 13:20:00,47.41,47.41,47.34,47.4,115139.0,43.0395,43.0395,42.9759,43.0304,115139.0
2022-03-03 13:25:00,47.41,47.43,47.36,47.39,127636.0,43.0395,43.0576,42.9941,43.0213,127636.0
2022-03-03 13:30:00,47.39,47.39,47.19,47.25,170279.0,43.0213,43.0213,42.8398,42.8942,170279.0
2022-03-03 13:35:00,47.26,47.4,47.26,47.34,121070.0,42.9033,43.0304,42.9033,42.9759,121070.0
2022-03-03 13:40:00,47.34,47.35,47.22,47.26,232191.0,42.9759,42.985,42.867,42.9033,232191.0
2022-03-03 13:45:00,47.25,47.27,47.18,47.26,123316.0,42.8942,42.9124,42.8307,42.9033,123316.0
2022-03-03 13:50:00,47.25,47.28,47.22,47.27,107437.0,42.8942,42.9215,42.867,42.9124,107437.0
2022-03-03 13:55:00,47.27,47.31,47.24,47.27,119670.0,42.9124,42.9487,42.8851,42.9124,119670.0
2022-03-03 14:00:00,47.26,47.32,47.24,47.25,130181.0,42.9033,42.9578,42.8851,42.8942,130181.0
2022-03-03 14:05:00,47.26,47.27,47.19,47.2,129921.0,42.9033,42.9124,42.8398,42.8488,129921.0
2022-03-03 14:10:00,47.21,47.42,47.18,47.39,201665.0,42.8579,43.0485,42.8307,43.0213,201665.0
2022-03-03 14:15:00,47.38,47.4,47.34,47.34,98664.0,43.0122,43.0304,42.9759,42.9759,98664.0
2022-03-03 14:20:00,47.34,47.37,47.25,47.26,131150.0,42.9759,43.0032,42.8942,42.9033,131150.0
2022-03-03 14:25:00,47.26,47.34,47.25,47.29,107151.0,42.9033,42.9759,42.8942,42.9305,107151.0
2022-03-03 14:30:00,47.28,47.29,47.19,47.21,114937.0,42.9215,42.9305,42.8398,42.8579,114937.0
2022-03-03 14:35:00,47.21,47.21,47.15,47.16,94150.0,42.8579,42.8579,42.8034,42.8125,94150.0
2022-03-03 14:40:00,47.16,47.22,47.11,47.14,114550.0,42.8125,42.867,42.7671,42.7944,114550.0
2022-03-03 14:45:00,47.14,47.15,47.04,47.05,162960.0,42.7944,42.8034,42.7036,42.7127,162960.0
2022-03-03 14:50:00,47.05,47.12,47.02,47.1,210382.0,42.7127,42.7762,42.6854,42.758,210382.0
2022-03-03 14:55:00,47.09,47.13,47.08,47.12,139919.0,42.749,42.7853,42.7399,42.7762,139919.0
2022-03-03 15:00:00,47.12,47.12,46.97,46.98,194846.0,42.7762,42.7762,42.64,42.6491,194846.0
2022-03-03 15:05:00,46.99,47.06,46.94,46.98,239506.0,42.6582,42.7217,42.6128,42.6491,239506.0
2022-03-03 15:10:00,46.98,47.03,46.95,47.02,172532.0,42.6491,42.6945,42.6219,42.6854,172532.0
2022-03-03 15:15:00,47.02,47.05,46.98,47.02,219440.0,42.6854,42.7127,42.6491,42.6854,219440.0
2022-03-03 15:20:00,47.01,47.04,46.98,47.01,172032.0,42.6763,42.7036,42.6491,42.6763,172032.0
2022-03-03 15:25:00,47.02,47.1,47.01,47.09,145981.0,42.6854,42.758,42.6763,42.749,145981.0
2022-03-03 15:30:00,47.09,47.1,46.92,46.95,263087.0,42.749,42.758,42.5946,42.6219,263087.0
2022-03-03 15:35:00,46.95,46.99,46.89,46.98,308880.0,42.6219,42.6582,42.5674,42.6491,308880.0
2022-03-03 15:40:00,46.98,47.02,46.94,46.94,302605.0,42.6491,42.6854,42.6128,42.6128,302605.0
2022-03-03 15:45:00,46.93,47.05,46.92,47.05,382786.0,42.6037,42.7127,42.5946,42.7127,382786.0
2022-03-03 15:50:00,47.05,47.06,46.89,47.03,774037.0,42.7127,42.7217,42.5674,42.6945,774037.0
2022-03-03 15:55:00,47.03,47.13,46.99,47.12,877315.0,42.6945,42.7853,42.6582,42.7762,877315.0
2022-03-04 09:30:00,46.9,46.9,46.4,46.44,486152.0,42.5765,42.5765,42.1226,42.1589,486152.0
2022-03-04 09:35:00,46.44,46.76,46.43,46.66,291450.0,42.1589,42.4494,42.1498,42.3586,291450.0
2022-03-04 09:40:00,46.65,46.72,46.55,46.7,276388.0,42.3495,42.4131,42.2588,42.3949,276388.0
2022-03-04 09:45:00,46.7,46.79,46.68,46.74,278445.0,42.3949,42.4766,42.3768,42.4312,278445.0
2022-03-04 09:50:00,46.74,46.87,46.66,46.69,271715.0,42.4312,42.5493,42.3586,42.3858,271715.0
2022-03-04 09:55:00,46.69,46.94,46.66,46.93,245611.0,42.3858,42.6128,42.3586,42.6037,245611.0
2022-03-04 10:00:00,46.93,47.17,46.92,47.12,313437.0,42.6037,42.8216,42.5946,42.7762,313437.0
2022-03-04 10:05:00,47.11,47.15,46.99,47.03,182163.0,42.7671,42.8034,42.6582,42.6945,182163.0
2022-03-04 10:10:00,47.03,47.14,47.01,47.12,165438.0,42.6945,42.7944,42.6763,42.7762,165438.0
2022-03-04 10:15:00,47.12,47.3,47.08,47.29,198881.0,42.7762,42.9396,42.7399,42.9305,198881.0
2022-03-04 10:20:00,47.29,47.35,47.17,47.17,216339.0,42.9305,42.985,42.8216,42.8216,216339.0
2022-03-04 10:25:00,47.16,47.26,47.15,47.24,204373.0,42.8125,42.9033,42.8034,42.8851,204373.0
2022-03-04 10:30:00,47.22,47.24,47.09,47.16,134746.0,42.867,42.8851,42.749,42.8125,134746.0
2022-03-04 10:35:00,47.15,47.23,47.11,47.13,160294.0,42.8034,42.8761,42.7671,42.7853,160294.0
2022-03-04 10:40:00,47.14,47.14,47.01,47.06,145408.0,42.7944,42.7944,42.6763,42.7217,145408.0
2022-03-04 10:45:00,47.06,47.23,47.06,47.2,151609.0,42.7217,42.8761,42.7217,42.8488,151609.0
2022-03-04 10:50:00,47.19,47.29,47.17,47.26,203374.0,42.8398,42.9305,42.8216,42.9033,203374.0
2022-03-04 10:55:00,47.25,47.27,47.22,47.22,170118.0,42.8942,42.9124,42.867,42.867,170118.0
2022-03-04 11:00:00,47.23,47.3,47.17,47.22,144679.0,42.8761,42.9396,42.8216,42.867,144679.0
2022-03-04 11:05:00,47.22,47.26,47.14,47.16,207391.0,42.867,42.9033,42.7944,42.8125,207391.0
2022-03-04 11:10:00,47.16,47.19,47.08,47.15,142591.0,42.8125,42.8398,42.7399,42.8034,142591.0
2022-03-04 11:15:00,47.14,47.22,47.11,47.12,155737.0,42.7944,42.867,42.7671,42.7762,155737.0
2022-03-04 11:20:00,47.12,47.14,47.07,47.12,104145.0,42.7762,42.7944,42.7308,42.7762,104145.0
2022-03-04 11:25:00,47.11,47.13,47.02,47.06,136396.0,42.7671,42.7853,42.6854,42.7217,136396.0
2022-03-04 11:30:00,47.07,47.09,46.98,47.07,105563.0,42.7308,42.749,42.6491,42.7308,105563.0
2022-03-04 11:35:00,47.07,47.15,46.98,47.12,138082.0,42.7308,42.8034,42.6491,42.7762,138082.0
2022-03-04 11:40:00,47.12,47.16,47.07,47.1,104456.0,42.7762,42.8125,42.7308,42.758,104456.0
2022-03-04 11:45:00,47.1,47.15,47.07,47.14,107240.0,42.758,42.8034,42.7308,42.7944,107240.0
2022-03-04 11:50:00,47.14,47.16,47.0,47.01,96510.0,42.7944,42.8125,42.6673,42.6763,96510.0
2022-03-04 11:55:00,47.01,47.02,46.96,47.0,95704.0,42.6763,42.6854,42.631,42.6673,95704.0
2022-03-04 12:00:00,47.0,47.0,46.91,46.95,79535.0,42.6673,42.6673,42.5856,42.6219,79535.0
2022-03-04 12:05:00,46.94,47.0,46.86,46.99,115939.0,42.6128,42.6673,42.5402,42.6582,115939.0
2022-03-04 12:10:00,46.98,47.12,46.98,47.06,372752.0,42.6491,42.7762,42.6491,42.7217,372752.0
2022-03-04 12:15:00,47.05,47.11,47.04,47.05,170100.0,42.7127,42.7671,42.7036,42.7127,170100.0
2022-03-04 12:20:00,47.06,47.1,46.99,47.05,137929.0,42.7217,42.758,42.6582,42.7127,137929.0
2022-03-04 12:25:00,47.05,47.12,47.02,47.1,176174.0,42.7127,42.7762,42.6854,42.758,176174.0
2022-03-04 12:30:00,47.09,47.21,47.08,47.17,189047.0,42.749,42.8579,42.7399,42.8216,189047.0
2022-03-04 12:35:00,47.17,47.31,47.16,47.28,192000.0,42.8216,42.9487,42.8125,42.9215,192000.0
2022-03-04 12:40:00,47.29,47.3,47.15,47.16,151052.0,42.9305,42.9396,42.8034,42.8125,151052.0
2022-03-04 12:45:00,47.15,47.21,47.14,47.21,167675.0,42.8034,42.8579,42.7944,42.8579,167675.0
2022-03-04 12:50:00,47.2,47.22,47.07,47.2,204397.0,42.8488,42.867,42.7308,42.8488,204397.0
2022-03-04 12:55:00,47.21,47.24,47.17,47.21,144125.0,42.8579,42.8851,42.8216,42.8579,144125.0
2022-03-04 13:00:00,47.21,47.37,47.2,47.34,191440.0,42.8579,43.0032,42.8488,42.9759,191440.0
2022-03-04 13:05:00,47.34,47.39,47.3,47.37,108669.0,42.9759,43.0213,42.9396,43.0032,108669.0
2022-03-04 13:10:00,47.37,47.37,47.3,47.3,128297.0,43.0032,43.0032,42.9396,42.9396,128297.0
2022-03-04 13:15:00,47.3,47.34,47.2,47.24,118802.0,42.9396,42.9759,42.8488,42.8851,118802.0
2022-03-04 13:20:00,47.25,47.32,47.24,47.28,108225.0,42.8942,42.9578,42.8851,42.9215,108225.0
2022-03-04 13:25:00,47.28,47.31,47.24,47.28,99135.0,42.9215,42.9487,42.8851,42.9215,99135.0
2022-03-04 13:30:00,47.28,47.3,47.23,47.29,110944.0,42.9215,42.9396,42.8761,42.9305,110944.0
2022-03-04 13:35:00,47.29,47.39,47.28,47.39,207657.0,42.9305,43.0213,42.9215,43.0213,207657.0
2022-03-04 13:40:00,47.38,47.38,47.25,47.3,150847.0,43.0122,43.0122,42.8942,42.9396,150847.0
2022-03-04 13:45:00,47.3,47.32,47.25,47.27,123423.0,42.9396,42.9578,42.8942,42.9124,123423.0
2022-03-04 13:50:00,47.27,47.35,47.27,47.32,93969.0,42.9124,42.985,42.9124,42.9578,93969.0
2022-03-04 13:55:00,47.32,47.33,47.19,47.19,109271.0,42.9578,42.9668,42.8398,42.8398,109271.0
2022-03-04 14:00:00,47.2,47.24,47.12,47.13,124148.0,42.8488,42.8851,42.7762,42.7853,124148.0
2022-03-04 14:05:00,47.12,47.18,47.1,47.17,196303.0,42.7762,42.8307,42.758,42.8216,196303.0
2022-03-04 14:10:00,47.17,47.17,47.1,47.15,107819.0,42.8216,42.8216,42.758,42.8034,107819.0
2022-03-04 14:15:00,47.15,47.21,47.11,47.21,114909.0,42.8034,42.8579,42.7671,42.8579,114909.0
2022-03-04 14:20:00,47.21,47.33,47.19,47.33,203559.0,42.8579,42.9668,42.8398,42.9668,203559.0
2022-03-04 14:25:00,47.33,47.4,47.24,47.29,181824.0,42.9668,43.0304,42.8851,42.9305,181824.0
2022-03-04 14:30:00,47.29,47.33,47.24,47.27,170774.0,42.9305,42.9668,42.8851,42.9124,170774.0
2022-03-04 14:35:00,47.27,47.3,47.21,47.24,121320.0,42.9124,42.9396,42.8579,42.8851,121320.0
2022-03-04 14:40:00,47.23,47.25,47.13,47.16,105968.0,42.8761,42.8942,42.7853,42.8125,105968.0
2022-03-04 14:45:00,47.16,47.18,47.12,47.16,110817.0,42.8125,42.8307,42.7762,42.8125,110817.0
2022-03-04 14:50:00,47.16,47.26,47.14,47.26,257125.0,42.8125,42.9033,42.7944,42.9033,257125.0
2022-03-04 14:55:00,47.25,47.31,47.15,47.16,222199.0,42.8942,42.9487,42.8034,42.8125,222199.0
2022-03-04 15:00:00,47.16,47.25,47.11,47.2,161543.0,42.8125,42.8942,42.7671,42.8488,161543.0
2022-03-04 15:05:00,47.2,47.26,47.12,47.16,134163.0,42.8488,42.9033,42.7762,42.8125,134163.0
2022-03-04 15:10:00,47.16,47.2,47.09,47.09,104579.0,42.8125,42.8488,42.749,42.749,104579.0
2022-03-04 15:15:00,47.1,47.19,47.09,47.18,226075.0,42.758,42.8398,42.749,42.8307,226075.0
2022-03-04 15:20:00,47.18,47.24,47.09,47.21,254169.0,42.8307,42.8851,42.749,42.8579,254169.0
2022-03-04 15:25:00,47.22,47.26,47.18,47.23,366816.0,42.867,42.9033,42.8307,42.8761,366816.0
2022-03-04 15:30:00,47.22,47.25,47.1,47.1,297433.0,42.867,42.8942,42.758,42.758,297433.0
2022-03-04 15:35:00,47.1,47.14,46.98,47.0,229608.0,42.758,42.7944,42.6491,42.6673,229608.0
2022-03-04 15:40:00,47.01,47.11,46.98,47.04,272223.0,42.6763,42.7671,42.6491,42.7036,272223.0
2022-03-04 15:45:00,47.03,47.1,46.95,47.01,605269.0,42.6945,42.758,42.6219,42.6763,605269.0
2022-03-04 15:50:00,47.01,47.12,46.94,47.11,565948.0,42.6763,42.7762,42.6128,42.7671,565948.0
2022-03-04 15:55:00,47.11,47.23,47.11,47.2,1064296.0,42.7671,42.8761,42.7671,42.8488,1064296.0
2022-03-07 09:30:00,47.0,47.12,46.82,46.9,581902.0,42.6673,42.7762,42.5039,42.5765,581902.0
2022-03-07 09:35:00,46.9,47.17,46.89,47.16,390829.0,42.5765,42.8216,42.5674,42.8125,390829.0
2022-03-07 09:40:00,47.16,47.18,46.98,47.16,290271.0,42.8125,42.8307,42.6491,42.8125,290271.0
2022-03-07 09:45:00,47.16,47.2,46.86,46.88,291134.0,42.8125,42.8488,42.5402,42.5583,291134.0
2022-03-07 09:50:00,46.88,46.99,46.75,46.98,254654.0,42.5583,42.6582,42.4403,42.6491,254654.0
2022-03-07 09:55:00,46.98,47.12,46.92,46.92,266804.0,42.6491,42.7762,42.5946,42.5946,266804.0
2022-03-07 10:00:00,46.92,47.08,46.89,47.03,252599.0,42.5946,42.7399,42.5674,42.6945,252599.0
2022-03-07 10:05:00,47.02,47.15,47.0,47.15,226085.0,42.6854,42.8034,42.6673,42.8034,226085.0
2022-03-07 10:10:00,47.14,47.18,47.09,47.16,209016.0,42.7944,42.8307,42.749,42.8125,209016.0
2022-03-07 10:15:00,47.16,47.28,47.16,47.2,242258.0,42.8125,42.9215,42.8125,42.8488,242258.0
2022-03-07 10:20:00,47.2,47.28,47.13,47.15,266890.0,42.8488,42.9215,42.7853,42.8034,266890.0
2022-03-07 10:25:00,47.15,47.25,47.12,47.14,357970.0,42.8034,42.8942,42.7762,42.7944,357970.0
2022-03-07 10:30:00,47.14,47.31,47.11,47.3,274336.0,42.7944,42.9487,42.7671,42.9396,274336.0
2022-03-07 10:35:00,47.3,47.35,47.21,47.26,173252.0,42.9396,42.985,42.8579,42.9033,173252.0
2022-03-07 10:40:00,47.24,47.37,47.2,47.36,228293.0,42.8851,43.0032,42.8488,42.9941,228293.0
2022-03-07 10:45:00,47.36,47.41,47.25,47.3,197569.0,42.9941,43.0395,42.8942,42.9396,197569.0
2022-03-07 10:50:00,47.3,47.36,47.2,47.24,195869.0,42.9396,42.9941,42.8488,42.8851,195869.0
2022-03-07 10:55:00,47.24,47.26,47.17,47.21,158997.0,42.8851,42.9033,42.8216,42.8579,158997.0
2022-03-07 11:00:00,47.21,47.23,47.15,47.19,164938.0,42.8579,42.8761,42.8034,42.8398,164938.0
2022-03-07 11:05:00,47.19,47.31,47.19,47.28,188220.0,42.8398,42.9487,42.8398,42.9215,188220.0
2022-03-07 11:10:00,47.28,47.36,47.23,47.3,167091.0,42.9215,42.9941,42.8761,42.9396,167091.0
2022-03-07 11:15:00,47.3,47.33,47.21,47.22,144205.0,42.9396,42.9668,42.8579,42.867,144205.0
2022-03-07 11:20:00,47.21,47.24,47.14,47.15,166483.0,42.8579,42.8851,42.7944,42.8034,166483.0
2022-03-07 11:25:00,47.16,47.24,47.15,47.2,169853.0,42.8125,42.8851,42.8034,42.8488,169853.0
2022-03-07 11:30:00,47.2,47.25,47.11,47.15,231392.0,42.8488,42.8942,42.7671,42.8034,231392.0
2022-03-07 11:35:00,47.15,47.16,46.94,46.94,237070.0,42.8034,42.8125,42.6128,42.6128,237070.0
2022-03-07 11:40:00,46.94,46.95,46.33,46.47,1134469.0,42.6128,42.6219,42.059,42.1861,1134469.0
2022-03-07 11:45:00,46.47,46.61,46.22,46.26,589758.0,42.1861,42.3132,41.9592,41.9955,589758.0
2022-03-07 11:50:00,46.26,46.28,46.14,46.16,498295.0,41.9955,42.0136,41.8865,41.9047,498295.0
2022-03-07 11:55:00,46.16,46.27,46.1,46.25,517617.0,41.9047,42.0046,41.8502,41.9864,517617.0
2022-03-07 12:00:00,46.25,46.28,46.15,46.21,372833.0,41.9864,42.0136,41.8956,41.9501,372833.0
2022-03-07 12:05:00,46.22,46.25,46.08,46.11,269793.0,41.9592,41.9864,41.8321,41.8593,269793.0
2022-03-07 12:10:00,46.11,46.16,46.02,46.03,231808.0,41.8593,41.9047,41.7776,41.7867,231808.0
2022-03-07 12:15:00,46.04,46.07,45.92,45.97,334499.0,41.7958,41.823,41.6868,41.7322,334499.0
2022-03-07 12:20:00,45.96,45.99,45.9,45.96,286691.0,41.7231,41.7504,41.6687,41.7231,286691.0
2022-03-07 12:25:00,45.95,46.03,45.9,46.01,280665.0,41.7141,41.7867,41.6687,41.7685,280665.0
2022-03-07 12:30:00,46.01,46.15,45.97,46.12,482014.0,41.7685,41.8956,41.7322,41.8684,482014.0
2022-03-07 12:35:00,46.12,46.23,46.06,46.21,255226.0,41.8684,41.9682,41.8139,41.9501,255226.0
2022-03-07 12:40:00,46.21,46.31,46.2,46.28,236531.0,41.9501,42.0409,41.941,42.0136,236531.0
2022-03-07 12:45:00,46.28,46.54,46.26,46.48,325831.0,42.0136,42.2497,41.9955,42.1952,325831.0
2022-03-07 12:50:00,46.48,46.57,46.43,46.47,286602.0,42.1952,42.2769,42.1498,42.1861,286602.0
2022-03-07 12:55:00,46.47,46.62,46.45,46.6,259479.0,42.1861,42.3223,42.168,42.3041,259479.0
2022-03-07 13:00:00,46.6,46.82,46.59,46.8,248680.0,42.3041,42.5039,42.2951,42.4857,248680.0
2022-03-07 13:05:00,46.8,46.83,46.71,46.73,219435.0,42.4857,42.5129,42.404,42.4222,219435.0
2022-03-07 13:10:00,46.72,46.73,46.64,46.69,273394.0,42.4131,42.4222,42.3405,42.3858,273394.0
2022-03-07 13:15:00,46.69,46.71,46.6,46.63,236094.0,42.3858,42.404,42.3041,42.3314,236094.0
2022-03-07 13:20:00,46.62,46.7,46.58,46.66,269683.0,42.3223,42.3949,42.286,42.3586,269683.0
2022-03-07 13:25:00,46.66,46.74,46.64,46.68,228327.0,42.3586,42.4312,42.3405,42.3768,228327.0
2022-03-07 13:30:00,46.68,46.73,46.65,46.68,169995.0,42.3768,42.4222,42.3495,42.3768,169995.0
2022-03-07 13:35:00,46.68,46.82,46.67,46.78,236905.0,42.3768,42.5039,42.3677,42.4675,236905.0
2022-03-07 13:40:00,46.78,46.86,46.75,46.75,172797.0,42.4675,42.5402,42.4403,42.4403,172797.0
2022-03-07 13:45:00,46.75,46.75,46.59,46.6,186705.0,42.4403,42.4403,42.2951,42.3041,186705.0
2022-03-07 13:50:00,46.61,46.63,46.57,46.58,190563.0,42.3132,42.3314,42.2769,42.286,190563.0
2022-03-07 13:55:00,46.58,46.65,46.54,46.64,249995.0,42.286,42.3495,42.2497,42.3405,249995.0
2022-03-07 14:00:00,46.63,46.72,46.62,46.68,169770.0,42.3314,42.4131,42.3223,42.3768,169770.0
2022-03-07 14:05:00,46.68,46.77,46.63,46.76,199664.0,42.3768,42.4585,42.3314,42.4494,199664.0
2022-03-07 14:10:00,46.76,46.86,46.75,46.82,199926.0,42.4494,42.5402,42.4403,42.5039,199926.0
2022-03-07 14:15:00,46.83,46.85,46.76,46.81,168260.0,42.5129,42.5311,42.4494,42.4948,168260.0
2022-03-07 14:20:00,46.8,46.8,46.64,46.67,108175.0,42.4857,42.4857,42.3405,42.3677,108175.0
2022-03-07 14:25:00,46.67,46.79,46.67,46.78,158682.0,42.3677,42.4766,42.3677,42.4675,158682.0
2022-03-07 14:30:00,46.78,46.83,46.77,46.78,206232.0,42.4675,42.5129,42.4585,42.4675,206232.0
2022-03-07 14:35:00,46.78,46.82,46.74,46.77,143314.0,42.4675,42.5039,42.4312,42.4585,143314.0
2022-03-07 14:40:00,46.77,46.78,46.63,46.66,162074.0,42.4585,42.4675,42.3314,42.3586,162074.0
2022-03-07 14:45:00,46.65,46.7,46.63,46.7,214572.0,42.3495,42.3949,42.3314,42.3949,214572.0
2022-03-07 14:50:00,46.7,46.74,46.59,46.6,124350.0,42.3949,42.4312,42.2951,42.3041,124350.0
2022-03-07 14:55:00,46.6,46.69,46.6,46.61,126863.0,42.3041,42.3858,42.3041,42.3132,126863.0
2022-03-07 15:00:00,46.61,46.63,46.55,46.59,126925.0,42.3132,42.3314,42.2588,42.2951,126925.0
2022-03-07 15:05:00,46.59,46.61,46.52,46.57,173206.0,42.2951,42.3132,42.2315,42.2769,173206.0
2022-03-07 15:10:00,46.56,46.59,46.46,46.5,226729.0,42.2678,42.2951,42.177,42.2134,226729.0
2022-03-07 15:15:00,46.5,46.54,46.43,46.48,176745.0,42.2134,42.2497,42.1498,42.1952,176745.0
2022-03-07 15:20:00,46.48,46.51,46.42,46.49,271990.0,42.1952,42.2224,42.1407,42.2043,271990.0
2022-03-07 15:25:00,46.5,46.62,46.48,46.58,244120.0,42.2134,42.3223,42.1952,42.286,244120.0
2022-03-07 15:30:00,46.57,46.58,46.52,46.54,252632.0,42.2769,42.286,42.2315,42.2497,252632.0
2022-03-07 15:35:00,46.55,46.55,46.48,46.48,294916.0,42.2588,42.2588,42.1952,42.1952,294916.0
2022-03-07 15:40:00,46.48,46.58,46.47,46.52,320915.0,42.1952,42.286,42.1861,42.2315,320915.0
2022-03-07 15:45:00,46.52,46.52,46.36,46.37,347566.0,42.2315,42.2315,42.0863,42.0953,347566.0
2022-03-07 15:50:00,46.37,46.48,46.24,46.3,979928.0,42.0953,42.1952,41.9773,42.0318,979928.0
2022-03-07 15:55:00,46.3,46.38,46.25,46.3,1302752.0,42.0318,42.1044,41.9864,42.0318,1302752.0
2022-03-08 09:30:00,46.37,46.73,46.34,46.62,641202.0,42.0953,42.4222,42.0681,42.3223,641202.0
2022-03-08 09:35:00,46.64,46.92,46.57,46.59,360647.0,42.3405,42.5946,42.2769,42.2951,360647.0
2022-03-08 09:40:00,46.58,46.91,46.46,46.82,427972.0,42.286,42.5856,42.177,42.5039,427972.0
2022-03-08 09:45:00,46.82,46.94,46.59,46.63,217460.0,42.5039,42.6128,42.2951,42.3314,217460.0
2022-03-08 09:50:00,46.6,46.69,46.49,46.55,171525.0,42.3041,42.3858,42.2043,42.2588,171525.0
2022-03-08 09:55:00,46.54,46.59,46.49,46.58,153271.0,42.2497,42.2951,42.2043,42.286,153271.0
2022-03-08 10:00:00,46.57,46.58,46.29,46.36,205020.0,42.2769,42.286,42.0227,42.0863,205020.0
2022-03-08 10:05:00,46.35,46.41,46.31,46.35,245852.0,42.0772,42.1317,42.0409,42.0772,245852.0
2022-03-08 10:10:00,46.34,46.48,46.32,46.46,161815.0,42.0681,42.1952,42.05,42.177,161815.0
2022-03-08 10:15:00,46.45,46.82,46.44,46.79,295507.0,42.168,42.5039,42.1589,42.4766,295507.0
2022-03-08 10:20:00,46.8,46.85,46.58,46.58,163009.0,42.4857,42.5311,42.286,42.286,163009.0
2022-03-08 10:25:00,46.57,46.63,46.52,46.53,155837.0,42.2769,42.3314,42.2315,42.2406,155837.0
2022-03-08 10:30:00,46.52,46.63,46.47,46.51,206999.0,42.2315,42.3314,42.1861,42.2224,206999.0
2022-03-08 10:35:00,46.51,46.73,46.48,46.71,186252.0,42.2224,42.4222,42.1952,42.404,186252.0
2022-03-08 10:40:00,46.7,46.76,46.66,46.75,189688.0,42.3949,42.4494,42.3586,42.4403,189688.0
2022-03-08 10:45:00,46.76,46.76,46.63,46.69,160621.0,42.4494,42.4494,42.3314,42.3858,160621.0
2022-03-08 10:50:00,46.69,46.8,46.47,46.77,265437.0,42.3858,42.4857,42.1861,42.4585,265437.0
2022-03-08 10:55:00,46.76,46.83,46.63,46.68,386778.0,42.4494,42.5129,42.3314,42.3768,386778.0
2022-03-08 11:00:00,46.68,46.71,46.56,46.65,201500.0,42.3768,42.404,42.2678,42.3495,201500.0
2022-03-08 11:05:00,46.64,46.64,46.26,46.3,322248.0,42.3405,42.3405,41.9955,42.0318,322248.0
2022-03-08 11:10:00,46.31,46.38,46.26,46.36,216874.0,42.0409,42.1044,41.9955,42.0863,216874.0
2022-03-08 11:15:00,46.36,46.4,46.29,46.33,159213.0,42.0863,42.1226,42.0227,42.059,159213.0
2022-03-08 11:20:00,46.33,46.33,46.24,46.26,138545.0,42.059,42.059,41.9773,41.9955,138545.0
2022-03-08 11:25:00,46.25,46.29,46.15,46.27,193288.0,41.9864,42.0227,41.8956,42.0046,193288.0
2022-03-08 11:30:00,46.27,46.31,46.09,46.2,280143.0,42.0046,42.0409,41.8412,41.941,280143.0
2022-03-08 11:35:00,46.19,46.31,46.16,46.26,179027.0,41.9319,42.0409,41.9047,41.9955,179027.0
2022-03-08 11:40:00,46.26,46.33,46.2,46.29,126559.0,41.9955,42.059,41.941,42.0227,126559.0
2022-03-08 11:45:00,46.29,46.43,46.22,46.4,129646.0,42.0227,42.1498,41.9592,42.1226,129646.0
2022-03-08 11:50:00,46.4,46.46,46.37,46.43,113224.0,42.1226,42.177,42.0953,42.1498,113224.0
2022-03-08 11:55:00,46.43,46.49,46.38,46.45,139761.0,42.1498,42.2043,42.1044,42.168,139761.0
2022-03-08 12:00:00,46.45,46.57,46.39,46.55,120732.0,42.168,42.2769,42.1135,42.2588,120732.0
2022-03-08 12:05:00,46.55,46.64,46.52,46.61,157372.0,42.2588,42.3405,42.2315,42.3132,157372.0
2022-03-08 12:10:00,46.61,46.87,46.59,46.84,356701.0,42.3132,42.5493,42.2951,42.522,356701.0
2022-03-08 12:15:00,46.84,47.05,46.82,46.97,238614.0,42.522,42.7127,42.5039,42.64,238614.0
2022-03-08 12:20:00,46.96,47.04,46.86,46.91,205969.0,42.631,42.7036,42.5402,42.5856,205969.0
2022-03-08 12:25:00,46.91,47.08,46.81,47.05,237625.0,42.5856,42.7399,42.4948,42.7127,237625.0
2022-03-08 12:30:00,47.04,47.21,46.98,47.2,177970.0,42.7036,42.8579,42.6491,42.8488,177970.0
2022-03-08 12:35:00,47.2,47.27,47.12,47.24,168018.0,42.8488,42.9124,42.7762,42.8851,168018.0
2022-03-08 12:40:00,47.25,47.3,47.17,47.26,212408.0,42.8942,42.9396,42.8216,42.9033,212408.0
2022-03-08 12:45:00,47.26,47.26,47.15,47.18,163073.0,42.9033,42.9033,42.8034,42.8307,163073.0
2022-03-08 12:50:00,47.17,47.24,47.05,47.17,147916.0,42.8216,42.8851,42.7127,42.8216,147916.0
2022-03-08 12:55:00,47.16,47.16,47.06,47.1,125896.0,42.8125,42.8125,42.7217,42.758,125896.0
2022-03-08 13:00:00,47.11,47.27,47.11,47.24,156787.0,42.7671,42.9124,42.7671,42.8851,156787.0
2022-03-08 13:05:00,47.25,47.26,47.16,47.22,193178.0,42.8942,42.9033,42.8125,42.867,193178.0
2022-03-08 13:10:00,47.22,47.24,47.05,47.08,383473.0,42.867,42.8851,42.7127,42.7399,383473.0
2022-03-08 13:15:00,47.08,47.2,47.08,47.2,132594.0,42.7399,42.8488,42.7399,42.8488,132594.0
2022-03-08 13:20:00,47.18,47.18,47.05,47.05,137264.0,42.8307,42.8307,42.7127,42.7127,137264.0
2022-03-08 13:25:00,47.05,47.08,46.95,46.97,175073.0,42.7127,42.7399,42.6219,42.64,175073.0
2022-03-08 13:30:00,46.97,46.97,46.76,46.76,211804.0,42.64,42.64,42.4494,42.4494,211804.0
2022-03-08 13:35:00,46.77,46.81,46.66,46.69,142871.0,42.4585,42.4948,42.3586,42.3858,142871.0
2022-03-08 13:40:00,46.68,46.69,46.53,46.65,168271.0,42.3768,42.3858,42.2406,42.3495,168271.0
2022-03-08 13:45:00,46.64,46.68,46.5,46.55,192615.0,42.3405,42.3768,42.2134,42.2588,192615.0
2022-03-08 13:50:00,46.54,46.61,46.5,46.54,138852.0,42.2497,42.3132,42.2134,42.2497,138852.0
2022-03-08 13:55:00,46.53,46.54,46.4,46.46,166224.0,42.2406,42.2497,42.1226,42.177,166224.0
2022-03-08 14:00:00,46.45,46.48,46.32,46.43,198841.0,42.168,42.1952,42.05,42.1498,198841.0
2022-03-08 14:05:00,46.43,46.55,46.4,46.46,190949.0,42.1498,42.2588,42.1226,42.177,190949.0
2022-03-08 14:10:00,46.46,46.47,46.28,46.4,159425.0,42.177,42.1861,42.0136,42.1226,159425.0
2022-03-08 14:15:00,46.4,46.49,46.35,46.43,133603.0,42.1226,42.2043,42.0772,42.1498,133603.0
2022-03-08 14:20:00,46.43,46.57,46.36,46.54,216027.0,42.1498,42.2769,42.0863,42.2497,216027.0
2022-03-08 14:25:00,46.52,46.62,46.48,46.61,120776.0,42.2315,42.3223,42.1952,42.3132,120776.0
2022-03-08 14:30:00,46.6,46.66,46.5,46.55,112934.0,42.3041,42.3586,42.2134,42.2588,112934.0
2022-03-08 14:35:00,46.55,46.67,46.52,46.6,132335.0,42.2588,42.3677,42.2315,42.3041,132335.0
2022-03-08 14:40:00,46.6,46.66,46.5,46.66,101341.0,42.3041,42.3586,42.2134,42.3586,101341.0
2022-03-08 14:45:00,46.67,46.79,46.67,46.76,121295.0,42.3677,42.4766,42.3677,42.4494,121295.0
2022-03-08 14:50:00,46.75,46.78,46.65,46.66,112831.0,42.4403,42.4675,42.3495,42.3586,112831.0
2022-03-08 14:55:00,46.66,46.74,46.59,46.65,143025.0,42.3586,42.4312,42.2951,42.3495,143025.0
2022-03-08 15:00:00,46.63,46.85,46.6,46.8,224403.0,42.3314,42.5311,42.3041,42.4857,224403.0
2022-03-08 15:05:00,46.8,46.84,46.74,46.76,138577.0,42.4857,42.522,42.4312,42.4494,138577.0
2022-03-08 15:10:00,46.77,46.79,46.58,46.66,205258.0,42.4585,42.4766,42.286,42.3586,205258.0
2022-03-08 15:15:00,46.66,46.71,46.6,46.64,158554.0,42.3586,42.404,42.3041,42.3405,158554.0
2022-03-08 15:20:00,46.65,46.66,46.54,46.62,166041.0,42.3495,42.3586,42.2497,42.3223,166041.0
2022-03-08 15:25:00,46.62,46.64,46.4,46.41,201857.0,42.3223,42.3405,42.1226,42.1317,201857.0
2022-03-08 15:30:00,46.41,46.43,46.2,46.21,355864.0,42.1317,42.1498,41.941,41.9501,355864.0
2022-03-08 15:35:00,46.2,46.27,46.12,46.27,305194.0,41.941,42.0046,41.8684,42.0046,305194.0
2022-03-08 15:40:00,46.27,46.32,46.11,46.12,275685.0,42.0046,42.05,41.8593,41.8684,275685.0
2022-03-08 15:45:00,46.12,46.22,46.09,46.15,337752.0,41.8684,41.9592,41.8412,41.8956,337752.0
2022-03-08 15:50:00,46.13,46.36,46.12,46.16,700071.0,41.8775,42.0863,41.8684,41.9047,700071.0
2022-03-08 15:55:00,46.16,46.25,46.08,46.08,913493.0,41.9047,41.9864,41.8321,41.8321,913493.0
2022-03-09 09:30:00,46.78,46.97,46.59,46.84,359393.0,42.4675,42.64,42.2951,42.522,359393.0
2022-03-09 09:35:00,46.84,47.04,46.81,46.97,162039.0,42.522,42.7036,42.4948,42.64,162039.0
2022-03-09 09:40:00,46.97,47.14,46.84,46.85,175163.0,42.64,42.7944,42.522,42.5311,175163.0
2022-03-09 09:45:00,46.86,46.91,46.71,46.87,129043.0,42.5402,42.5856,42.404,42.5493,129043.0
2022-03-09 09:50:00,46.87,46.96,46.65,46.77,119406.0,42.5493,42.631,42.3495,42.4585,119406.0
2022-03-09 09:55:00,46.76,46.92,46.75,46.85,153574.0,42.4494,42.5946,42.4403,42.5311,153574.0
2022-03-09 10:00:00,46.85,46.98,46.82,46.91,209423.0,42.5311,42.6491,42.5039,42.5856,209423.0
2022-03-09 10:05:00,46.91,46.92,46.74,46.83,107481.0,42.5856,42.5946,42.4312,42.5129,107481.0
2022-03-09 10:10:00,46.84,46.87,46.73,46.77,81993.0,42.522,42.5493,42.4222,42.4585,81993.0
2022-03-09 10:15:00,46.78,46.8,46.6,46.67,185827.0,42.4675,42.4857,42.3041,42.3677,185827.0
2022-03-09 10:20:00,46.66,46.76,46.63,46.75,105912.0,42.3586,42.4494,42.3314,42.4403,105912.0
2022-03-09 10:25:00,46.74,46.77,46.63,46.75,158301.0,42.4312,42.4585,42.3314,42.4403,158301.0
2022-03-09 10:30:00,46.75,46.76,46.57,46.63,144451.0,42.4403,42.4494,42.2769,42.3314,144451.0
2022-03-09 10:35:00,46.63,46.71,46.58,46.69,96980.0,42.3314,42.404,42.286,42.3858,96980.0
2022-03-09 10:40:00,46.69,46.77,46.66,46.67,98922.0,42.3858,42.4585,42.3586,42.3677,98922.0
2022-03-09 10:45:00,46.66,46.75,46.62,46.71,123198.0,42.3586,42.4403,42.3223,42.404,123198.0
2022-03-09 10:50:00,46.71,46.77,46.62,46.68,127401.0,42.404,42.4585,42.3223,42.3768,127401.0
2022-03-09 10:55:00,46.68,46.81,46.68,46.8,67220.0,42.3768,42.4948,42.3768,42.4857,67220.0
2022-03-09 11:00:00,46.8,46.84,46.75,46.75,80331.0,42.4857,42.522,42.4403,42.4403,80331.0
2022-03-09 11:05:00,46.76,46.78,46.68,46.69,112966.0,42.4494,42.4675,42.3768,42.3858,112966.0
2022-03-09 11:10:00,46.69,46.69,46.58,46.59,134174.0,42.3858,42.3858,42.286,42.2951,134174.0
2022-03-09 11:15:00,46.59,46.59,46.49,46.49,123504.0,42.2951,42.2951,42.2043,42.2043,123504.0
2022-03-09 11:20:00,46.49,46.55,46.43,46.48,162241.0,42.2043,42.2588,42.1498,42.1952,162241.0
2022-03-09 11:25:00,46.48,46.53,46.44,46.48,110483.0,42.1952,42.2406,42.1589,42.1952,110483.0
2022-03-09 11:30:00,46.48,46.73,46.48,46.67,116306.0,42.1952,42.4222,42.1952,42.3677,116306.0
2022-03-09 11:35:00,46.68,46.7,46.63,46.65,94991.0,42.3768,42.3949,42.3314,42.3495,94991.0
2022-03-09 11:40:00,46.65,46.68,46.56,46.58,186364.0,42.3495,42.3768,42.2678,42.286,186364.0
2022-03-09 11:45:00,46.59,46.62,46.53,46.55,128927.0,42.2951,42.3223,42.2406,42.2588,128927.0
2022-03-09 11:50:00,46.55,46.55,46.48,46.52,101467.0,42.2588,42.2588,42.1952,42.2315,101467.0
2022-03-09 11:55:00,46.52,46.64,46.49,46.63,108304.0,42.2315,42.3405,42.2043,42.3314,108304.0
2022-03-09 12:00:00,46.63,46.65,46.58,46.6,105781.0,42.3314,42.3495,42.286,42.3041,105781.0
2022-03-09 12:05:00,46.6,46.6,46.5,46.54,83756.0,42.3041,42.3041,42.2134,42.2497,83756.0
2022-03-09 12:10:00,46.54,46.57,46.49,46.53,98416.0,42.2497,42.2769,42.2043,42.2406,98416.0
2022-03-09 12:15:00,46.53,46.57,46.51,46.52,104034.0,42.2406,42.2769,42.2224,42.2315,104034.0
2022-03-09 12:20:00,46.52,46.53,46.46,46.47,161112.0,42.2315,42.2406,42.177,42.1861,161112.0
2022-03-09 12:25:00,46.48,46.49,46.42,46.47,50338.0,42.1952,42.2043,42.1407,42.1861,50338.0
2022-03-09 12:30:00,46.48,46.53,46.47,46.52,99004.0,42.1952,42.2406,42.1861,42.2315,99004.0
2022-03-09 12:35:00,46.52,46.56,46.46,46.48,174741.0,42.2315,42.2678,42.177,42.1952,174741.0
2022-03-09 12:40:00,46.48,46.49,46.38,46.4,99967.0,42.1952,42.2043,42.1044,42.1226,99967.0
2022-03-09 12:45:00,46.4,46.44,46.35,46.43,141560.0,42.1226,42.1589,42.0772,42.1498,141560.0
2022-03-09 12:50:00,46.43,46.43,46.36,46.41,62501.0,42.1498,42.1498,42.0863,42.1317,62501.0
2022-03-09 12:55:00,46.41,46.42,46.37,46.42,81251.0,42.1317,42.1407,42.0953,42.1407,81251.0
2022-03-09 13:00:00,46.41,46.44,46.32,46.32,111371.0,42.1317,42.1589,42.05,42.05,111371.0
2022-03-09 13:05:00,46.32,46.38,46.3,46.34,104156.0,42.05,42.1044,42.0318,42.0681,104156.0
2022-03-09 13:10:00,46.34,46.37,46.32,46.34,117007.0,42.0681,42.0953,42.05,42.0681,117007.0
2022-03-09 13:15:00,46.34,46.42,46.33,46.39,95808.0,42.0681,42.1407,42.059,42.1135,95808.0
2022-03-09 13:20:00,46.38,46.46,46.38,46.46,78997.0,42.1044,42.177,42.1044,42.177,78997.0
2022-03-09 13:25:00,46.46,46.47,46.42,46.43,67562.0,42.177,42.1861,42.1407,42.1498,67562.0
2022-03-09 13:30:00,46.43,46.45,46.32,46.33,402009.0,42.1498,42.168,42.05,42.059,402009.0
2022-03-09 13:35:00,46.33,46.37,46.24,46.28,146922.0,42.059,42.0953,41.9773,42.0136,146922.0
2022-03-09 13:40:00,46.28,46.3,46.17,46.18,165815.0,42.0136,42.0318,41.9138,41.9229,165815.0
2022-03-09 13:45:00,46.19,46.23,46.14,46.18,170399.0,41.9319,41.9682,41.8865,41.9229,170399.0
2022-03-09 13:50:00,46.17,46.25,46.14,46.15,124217.0,41.9138,41.9864,41.8865,41.8956,124217.0
2022-03-09 13:55:00,46.15,46.16,46.1,46.15,125052.0,41.8956,41.9047,41.8502,41.8956,125052.0
2022-03-09 14:00:00,46.15,46.28,46.12,46.27,99752.0,41.8956,42.0136,41.8684,42.0046,99752.0
2022-03-09 14:05:00,46.26,46.29,46.21,46.23,127854.0,41.9955,42.0227,41.9501,41.9682,127854.0
2022-03-09 14:10:00,46.23,46.26,46.14,46.2,179009.0,41.9682,41.9955,41.8865,41.941,179009.0
2022-03-09 14:15:00,46.19,46.21,46.13,46.19,129325.0,41.9319,41.9501,41.8775,41.9319,129325.0
2022-03-09 14:20:00,46.19,46.25,46.16,46.16,103420.0,41.9319,41.9864,41.9047,41.9047,103420.0
2022-03-09 14:25:00,46.16,46.2,46.14,46.19,156066.0,41.9047,41.941,41.8865,41.9319,156066.0
2022-03-09 14:30:00,46.18,46.25,46.17,46.21,119116.0,41.9229,41.9864,41.9138,41.9501,119116.0
2022-03-09 14:35:00,46.21,46.24,46.16,46.16,114232.0,41.9501,41.9773,41.9047,41.9047,114232.0
2022-03-09 14:40:00,46.16,46.2,46.08,46.17,153918.0,41.9047,41.941,41.8321,41.9138,153918.0
2022-03-09 14:45:00,46.18,46.21,46.06,46.07,99016.0,41.9229,41.9501,41.8139,41.823,99016.0
2022-03-09 14:50:00,46.07,46.13,45.99,46.01,154249.0,41.823,41.8775,41.7504,41.7685,154249.0
2022-03-09 14:55:00,46.0,46.06,45.98,45.99,164079.0,41.7595,41.8139,41.7413,41.7504,164079.0
2022-03-09 15:00:00,46.0,46.07,46.0,46.07,136652.0,41.7595,41.823,41.7595,41.823,136652.0
2022-03-09 15:05:00,46.07,46.14,46.04,46.14,229309.0,41.823,41.8865,41.7958,41.8865,229309.0
2022-03-09 15:10:00,46.14,46.16,46.05,46.08,300145.0,41.8865,41.9047,41.8048,41.8321,300145.0
2022-03-09 15:15:00,46.08,46.14,46.07,46.09,225845.0,41.8321,41.8865,41.823,41.8412,225845.0
2022-03-09 15:20:00,46.09,46.12,46.07,46.08,266201.0,41.8412,41.8684,41.823,41.8321,266201.0
2022-03-09 15:25:00,46.08,46.09,46.05,46.08,169074.0,41.8321,41.8412,41.8048,41.8321,169074.0
2022-03-09 15:30:00,46.08,46.19,46.08,46.14,309391.0,41.8321,41.9319,41.8321,41.8865,309391.0
2022-03-09 15:35:00,46.13,46.17,46.11,46.15,381636.0,41.8775,41.9138,41.8593,41.8956,381636.0
2022-03-09 15:40:00,46.14,46.19,46.13,46.19,254103.0,41.8865,41.9319,41.8775,41.9319,254103.0
2022-03-09 15:45:00,46.18,46.22,46.09,46.11,402553.0,41.9229,41.9592,41.8412,41.8593,402553.0
2022-03-09 15:50:00,46.11,46.18,45.99,46.07,707544.0,41.8593,41.9229,41.7504,41.823,707544.0
2022-03-09 15:55:00,46.06,46.15,46.04,46.12,1346685.0,41.8139,41.8956,41.7958,41.8684,1346685.0
2022-03-10 09:30:00,45.59,45.72,45.14,45.35,659559.0,41.3872,41.5053,40.9787,41.1694,659559.0
2022-03-10 09:35:00,45.36,45.45,45.21,45.24,206712.0,41.1785,41.2602,41.0423,41.0695,206712.0
2022-03-10 09:40:00,45.25,45.55,45.24,45.55,192922.0,41.0786,41.3509,41.0695,41.3509,192922.0
2022-03-10 09:45:00,45.53,45.62,45.35,45.39,216293.0,41.3328,41.4145,41.1694,41.2057,216293.0
2022-03-10 09:50:00,45.4,45.45,45.29,45.42,206236.0,41.2148,41.2602,41.1149,41.2329,206236.0
2022-03-10 09:55:00,45.41,45.65,45.4,45.59,133878.0,41.2238,41.4417,41.2148,41.3872,133878.0
2022-03-10 10:00:00,45.6,45.68,45.54,45.65,153254.0,41.3963,41.469,41.3419,41.4417,153254.0
2022-03-10 10:05:00,45.66,45.69,45.57,45.6,93983.0,41.4508,41.478,41.3691,41.3963,93983.0
2022-03-10 10:10:00,45.6,45.75,45.6,45.72,85242.0,41.3963,41.5325,41.3963,41.5053,85242.0
2022-03-10 10:15:00,45.71,45.83,45.55,45.76,181259.0,41.4962,41.6051,41.3509,41.5416,181259.0
2022-03-10 10:20:00,45.76,45.76,45.49,45.5,123202.0,41.5416,41.5416,41.2965,41.3055,123202.0
2022-03-10 10:25:00,45.51,45.62,45.47,45.55,106813.0,41.3146,41.4145,41.2783,41.3509,106813.0
2022-03-10 10:30:00,45.55,45.59,45.43,45.46,110086.0,41.3509,41.3872,41.242,41.2692,110086.0
2022-03-10 10:35:00,45.45,45.49,45.42,45.47,102012.0,41.2602,41.2965,41.2329,41.2783,102012.0
2022-03-10 10:40:00,45.46,45.54,45.45,45.51,90229.0,41.2692,41.3419,41.2602,41.3146,90229.0
2022-03-10 10:45:00,45.51,45.52,45.4,45.41,84600.0,41.3146,41.3237,41.2148,41.2238,84600.0
2022-03-10 10:50:00,45.4,45.41,45.28,45.3,173636.0,41.2148,41.2238,41.1058,41.124,173636.0
2022-03-10 10:55:00,45.3,45.33,45.25,45.29,212941.0,41.124,41.1512,41.0786,41.1149,212941.0
2022-03-10 11:00:00,45.28,45.3,45.18,45.19,195903.0,41.1058,41.124,41.015,41.0241,195903.0
2022-03-10 11:05:00,45.19,45.24,45.16,45.2,323870.0,41.0241,41.0695,40.9969,41.0332,323870.0
2022-03-10 11:10:00,45.2,45.24,45.18,45.23,192499.0,41.0332,41.0695,41.015,41.0604,192499.0
2022-03-10 11:15:00,45.23,45.23,45.13,45.15,132724.0,41.0604,41.0604,40.9697,40.9878,132724.0
2022-03-10 11:20:00,45.15,45.19,45.07,45.12,160868.0,40.9878,41.0241,40.9152,40.9606,160868.0
2022-03-10 11:25:00,45.12,45.12,44.96,44.97,177597.0,40.9606,40.9606,40.8153,40.8244,177597.0
2022-03-10 11:30:00,44.96,45.02,44.94,45.02,201432.0,40.8153,40.8698,40.7972,40.8698,201432.0
2022-03-10 11:35:00,45.02,45.08,44.98,44.98,127362.0,40.8698,40.9243,40.8335,40.8335,127362.0
2022-03-10 11:40:00,44.98,45.09,44.94,45.09,93680.0,40.8335,40.9333,40.7972,40.9333,93680.0
2022-03-10 11:45:00,45.08,45.09,45.02,45.06,106621.0,40.9243,40.9333,40.8698,40.9061,106621.0
2022-03-10 11:50:00,45.06,45.12,45.03,45.05,60300.0,40.9061,40.9606,40.8789,40.897,60300.0
2022-03-10 11:55:00,45.04,45.09,45.02,45.08,65925.0,40.888,40.9333,40.8698,40.9243,65925.0
2022-03-10 12:00:00,45.07,45.09,45.01,45.02,89403.0,40.9152,40.9333,40.8607,40.8698,89403.0
2022-03-10 12:05:00,45.02,45.1,45.02,45.05,168945.0,40.8698,40.9424,40.8698,40.897,168945.0
2022-03-10 12:10:00,45.06,45.09,45.04,45.09,81203.0,40.9061,40.9333,40.888,40.9333,81203.0
2022-03-10 12:15:00,45.08,45.11,45.04,45.05,119104.0,40.9243,40.9515,40.888,40.897,119104.0
2022-03-10 12:20:00,45.06,45.15,45.03,45.15,104090.0,40.9061,40.9878,40.8789,40.9878,104090.0
2022-03-10 12:25:00,45.15,45.22,45.12,45.21,90240.0,40.9878,41.0514,40.9606,41.0423,90240.0
2022-03-10 12:30:00,45.21,45.22,45.15,45.16,74522.0,41.0423,41.0514,40.9878,40.9969,74522.0
2022-03-10 12:35:00,45.16,45.16,45.08,45.09,111293.0,40.9969,40.9969,40.9243,40.9333,111293.0
2022-03-10 12:40:00,45.09,45.11,45.05,45.09,85339.0,40.9333,40.9515,40.897,40.9333,85339.0
2022-03-10 12:45:00,45.09,45.14,45.09,45.14,101910.0,40.9333,40.9787,40.9333,40.9787,101910.0
2022-03-10 12:50:00,45.13,45.16,45.09,45.16,108517.0,40.9697,40.9969,40.9333,40.9969,108517.0
2022-03-10 12:55:00,45.16,45.18,45.09,45.1,64835.0,40.9969,41.015,40.9333,40.9424,64835.0
2022-03-10 13:00:00,45.09,45.13,45.06,45.07,83412.0,40.9333,40.9697,40.9061,40.9152,83412.0
2022-03-10 13:05:00,45.06,45.1,45.01,45.03,277593.0,40.9061,40.9424,40.8607,40.8789,277593.0
2022-03-10 13:10:00,45.02,45.06,45.01,45.03,205329.0,40.8698,40.9061,40.8607,40.8789,205329.0
2022-03-10 13:15:00,45.04,45.07,45.02,45.07,177817.0,40.888,40.9152,40.8698,40.9152,177817.0
2022-03-10 13:20:00,45.06,45.07,44.98,45.02,233906.0,40.9061,40.9152,40.8335,40.8698,233906.0
2022-03-10 13:25:00,45.01,45.06,44.99,45.05,177504.0,40.8607,40.9061,40.8426,40.897,177504.0
2022-03-10 13:30:00,45.04,45.07,45.01,45.07,201894.0,40.888,40.9152,40.8607,40.9152,201894.0
2022-03-10 13:35:00,45.06,45.19,45.04,45.18,151411.0,40.9061,41.0241,40.888,41.015,151411.0
2022-03-10 13:40:00,45.18,45.25,45.18,45.22,102444.0,41.015,41.0786,41.015,41.0514,102444.0
2022-03-10 13:45:00,45.23,45.34,45.22,45.32,99777.0,41.0604,41.1603,41.0514,41.1421,99777.0
2022-03-10 13:50:00,45.33,45.38,45.32,45.34,87343.0,41.1512,41.1966,41.1421,41.1603,87343.0
2022-03-10 13:55:00,45.34,45.41,45.32,45.38,64515.0,41.1603,41.2238,41.1421,41.1966,64515.0
2022-03-10 14:00:00,45.37,45.47,45.18,45.46,285212.0,41.1875,41.2783,41.015,41.2692,285212.0
2022-03-10 14:05:00,45.47,45.51,45.4,45.43,115454.0,41.2783,41.3146,41.2148,41.242,115454.0
2022-03-10 14:10:00,45.43,45.47,45.4,45.43,79341.0,41.242,41.2783,41.2148,41.242,79341.0
2022-03-10 14:15:00,45.44,45.46,45.4,45.4,66265.0,41.2511,41.2692,41.2148,41.2148,66265.0
2022-03-10 14:20:00,45.41,45.44,45.35,45.36,61062.0,41.2238,41.2511,41.1694,41.1785,61062.0
2022-03-10 14:25:00,45.36,45.43,45.35,45.41,49394.0,41.1785,41.242,41.1694,41.2238,49394.0
2022-03-10 14:30:00,45.41,45.49,45.4,45.43,129200.0,41.2238,41.2965,41.2148,41.242,129200.0
2022-03-10 14:35:00,45.43,45.48,45.4,45.47,48815.0,41.242,41.2874,41.2148,41.2783,48815.0
2022-03-10 14:40:00,45.47,45.48,45.37,45.37,68977.0,41.2783,41.2874,41.1875,41.1875,68977.0
2022-03-10 14:45:00,45.37,45.5,45.35,45.47,50535.0,41.1875,41.3055,41.1694,41.2783,50535.0
2022-03-10 14:50:00,45.48,45.51,45.44,45.45,50161.0,41.2874,41.3146,41.2511,41.2602,50161.0
2022-03-10 14:55:00,45.45,45.5,45.44,45.48,80461.0,41.2602,41.3055,41.2511,41.2874,80461.0
2022-03-10 15:00:00,45.48,45.49,45.41,45.45,79769.0,41.2874,41.2965,41.2238,41.2602,79769.0
2022-03-10 15:05:00,45.44,45.46,45.35,45.39,71977.0,41.2511,41.2692,41.1694,41.2057,71977.0
2022-03-10 15:10:00,45.4,45.45,45.38,45.43,54442.0,41.2148,41.2602,41.1966,41.242,54442.0
2022-03-10 15:15:00,45.44,45.47,45.36,45.37,123889.0,41.2511,41.2783,41.1785,41.1875,123889.0
2022-03-10 15:20:00,45.37,45.41,45.29,45.32,109619.0,41.1875,41.2238,41.1149,41.1421,109619.0
2022-03-10 15:25:00,45.32,45.4,45.31,45.38,109444.0,41.1421,41.2148,41.1331,41.1966,109444.0
2022-03-10 15:30:00,45.38,45.43,45.35,45.42,150160.0,41.1966,41.242,41.1694,41.2329,150160.0
2022-03-10 15:35:00,45.41,45.43,45.33,45.36,142536.0,41.2238,41.242,41.1512,41.1785,142536.0
2022-03-10 15:40:00,45.36,45.43,45.34,45.35,199416.0,41.1785,41.242,41.1603,41.1694,199416.0
2022-03-10 15:45:00,45.34,45.4,45.3,45.37,199337.0,41.1603,41.2148,41.124,41.1875,199337.0
2022-03-10 15:50:00,45.38,45.45,45.34,45.4,460994.0,41.1966,41.2602,41.1603,41.2148,460994.0
2022-03-10 15:55:00,45.4,45.46,45.36,45.4,659120.0,41.2148,41.2692,41.1785,41.2148,659120.0
2022-03-11 09:30:00,45.97,46.25,45.88,46.01,639695.0,41.7322,41.9864,41.6505,41.7685,639695.0
2022-03-11 09:35:00,46.0,46.06,45.85,45.92,188700.0,41.7595,41.8139,41.6233,41.6868,188700.0
2022-03-11 09:40:00,45.91,46.01,45.86,45.89,120642.0,41.6777,41.7685,41.6324,41.6596,120642.0
2022-03-11 09:45:00,45.9,46.13,45.9,46.03,156942.0,41.6687,41.8775,41.6687,41.7867,156942.0
2022-03-11 09:50:00,46.02,46.02,45.76,45.78,85312.0,41.7776,41.7776,41.5416,41.5597,85312.0
2022-03-11 09:55:00,45.78,45.83,45.74,45.81,78322.0,41.5597,41.6051,41.5234,41.587,78322.0
2022-03-11 10:00:00,45.81,45.85,45.65,45.67,133839.0,41.587,41.6233,41.4417,41.4599,133839.0
2022-03-11 10:05:00,45.67,45.71,45.59,45.64,109993.0,41.4599,41.4962,41.3872,41.4326,109993.0
2022-03-11 10:10:00,45.64,45.73,45.64,45.67,115854.0,41.4326,41.5143,41.4326,41.4599,115854.0
2022-03-11 10:15:00,45.66,45.75,45.64,45.7,100627.0,41.4508,41.5325,41.4326,41.4871,100627.0
2022-03-11 10:20:00,45.71,45.72,45.63,45.67,103508.0,41.4962,41.5053,41.4236,41.4599,103508.0
2022-03-11 10:25:00,45.67,45.72,45.63,45.65,139940.0,41.4599,41.5053,41.4236,41.4417,139940.0
2022-03-11 10:30:00,45.65,45.69,45.59,45.65,153351.0,41.4417,41.478,41.3872,41.4417,153351.0
2022-03-11 10:35:00,45.66,45.74,45.65,45.72,79795.0,41.4508,41.5234,41.4417,41.5053,79795.0
2022-03-11 10:40:00,45.71,45.73,45.65,45.66,113654.0,41.4962,41.5143,41.4417,41.4508,113654.0
2022-03-11 10:45:00,45.66,45.75,45.64,45.74,124869.0,41.4508,41.5325,41.4326,41.5234,124869.0
2022-03-11 10:50:00,45.74,45.78,45.73,45.76,114785.0,41.5234,41.5597,41.5143,41.5416,114785.0
2022-03-11 10:55:00,45.76,45.87,45.72,45.86,242693.0,41.5416,41.6414,41.5053,41.6324,242693.0
2022-03-11 11:00:00,45.87,45.89,45.82,45.85,100787.0,41.6414,41.6596,41.596,41.6233,100787.0
2022-03-11 11:05:00,45.85,45.85,45.74,45.74,87802.0,41.6233,41.6233,41.5234,41.5234,87802.0
2022-03-11 11:10:00,45.74,45.75,45.62,45.65,92733.0,41.5234,41.5325,41.4145,41.4417,92733.0
2022-03-11 11:15:00,45.66,45.71,45.64,45.69,71704.0,41.4508,41.4962,41.4326,41.478,71704.0
2022-03-11 11:20:00,45.7,45.73,45.61,45.64,122210.0,41.4871,41.5143,41.4054,41.4326,122210.0
2022-03-11 11:25:00,45.64,45.71,45.63,45.7,89270.0,41.4326,41.4962,41.4236,41.4871,89270.0
2022-03-11 11:30:00,45.69,45.7,45.53,45.55,94793.0,41.478,41.4871,41.3328,41.3509,94793.0
2022-03-11 11:35:00,45.55,45.62,45.54,45.6,90650.0,41.3509,41.4145,41.3419,41.3963,90650.0
2022-03-11 11:40:00,45.6,45.66,45.54,45.62,211764.0,41.3963,41.4508,41.3419,41.4145,211764.0
2022-03-11 11:45:00,45.61,45.69,45.58,45.63,76045.0,41.4054,41.478,41.3782,41.4236,76045.0
2022-03-11 11:50:00,45.64,45.67,45.61,45.66,57777.0,41.4326,41.4599,41.4054,41.4508,57777.0
2022-03-11 11:55:00,45.67,45.68,45.61,45.64,73339.0,41.4599,41.469,41.4054,41.4326,73339.0
2022-03-11 12:00:00,45.65,45.68,45.57,45.65,120640.0,41.4417,41.469,41.3691,41.4417,120640.0
2022-03-11 12:05:00,45.66,45.7,45.62,45.63,64911.0,41.4508,41.4871,41.4145,41.4236,64911.0
2022-03-11 12:10:00,45.64,45.71,45.63,45.66,71261.0,41.4326,41.4962,41.4236,41.4508,71261.0
2022-03-11 12:15:00,45.66,45.74,45.65,45.74,66538.0,41.4508,41.5234,41.4417,41.5234,66538.0
2022-03-11 12:20:00,45.74,45.75,45.67,45.7,85547.0,41.5234,41.5325,41.4599,41.4871,85547.0
2022-03-11 12:25:00,45.7,45.7,45.6,45.61,61661.0,41.4871,41.4871,41.3963,41.4054,61661.0
2022-03-11 12:30:00,45.61,45.7,45.61,45.66,67421.0,41.4054,41.4871,41.4054,41.4508,67421.0
2022-03-11 12:35:00,45.66,45.67,45.64,45.66,112742.0,41.4508,41.4599,41.4326,41.4508,112742.0
2022-03-11 12:40:00,45.66,45.69,45.65,45.69,39245.0,41.4508,41.478,41.4417,41.478,39245.0
2022-03-11 12:45:00,45.69,45.71,45.65,45.66,61138.0,41.478,41.4962,41.4417,41.4508,61138.0
2022-03-11 12:50:00,45.65,45.72,45.65,45.71,47067.0,41.4417,41.5053,41.4417,41.4962,47067.0
2022-03-11 12:55:00,45.71,45.73,45.65,45.66,53812.0,41.4962,41.5143,41.4417,41.4508,53812.0
2022-03-11 13:00:00,45.66,45.73,45.65,45.7,52566.0,41.4508,41.5143,41.4417,41.4871,52566.0
2022-03-11 13:05:00,45.7,45.75,45.67,45.68,86288.0,41.4871,41.5325,41.4599,41.469,86288.0
2022-03-11 13:10:00,45.68,45.7,45.63,45.66,64943.0,41.469,41.4871,41.4236,41.4508,64943.0
2022-03-11 13:15:00,45.66,45.74,45.65,45.73,83577.0,41.4508,41.5234,41.4417,41.5143,83577.0
2022-03-11 13:20:00,45.73,45.76,45.72,45.75,100392.0,41.5143,41.5416,41.5053,41.5325,100392.0
2022-03-11 13:25:00,45.74,45.75,45.68,45.72,48696.0,41.5234,41.5325,41.469,41.5053,48696.0
2022-03-11 13:30:00,45.72,45.72,45.64,45.65,28970.0,41.5053,41.5053,41.4326,41.4417,28970.0
2022-03-11 13:35:00,45.65,45.67,45.6,45.61,52655.0,41.4417,41.4599,41.3963,41.4054,52655.0
2022-03-11 13:40:00,45.61,45.69,45.6,45.69,105077.0,41.4054,41.478,41.3963,41.478,105077.0
2022-03-11 13:45:00,45.69,45.72,45.68,45.71,53469.0,41.478,41.5053,41.469,41.4962,53469.0
2022-03-11 13:50:00,45.71,45.75,45.64,45.65,204139.0,41.4962,41.5325,41.4326,41.4417,204139.0
2022-03-11 13:55:00,45.64,45.64,45.53,45.55,68270.0,41.4326,41.4326,41.3328,41.3509,68270.0
2022-03-11 14:00:00,45.55,45.65,45.53,45.61,193642.0,41.3509,41.4417,41.3328,41.4054,193642.0
2022-03-11 14:05:00,45.62,45.62,45.54,45.57,57023.0,41.4145,41.4145,41.3419,41.3691,57023.0
2022-03-11 14:10:00,45.57,45.59,45.52,45.55,84020.0,41.3691,41.3872,41.3237,41.3509,84020.0
2022-03-11 14:15:00,45.55,45.57,45.46,45.47,55247.0,41.3509,41.3691,41.2692,41.2783,55247.0
2022-03-11 14:20:00,45.47,45.49,45.42,45.46,55571.0,41.2783,41.2965,41.2329,41.2692,55571.0
2022-03-11 14:25:00,45.47,45.54,45.44,45.51,87672.0,41.2783,41.3419,41.2511,41.3146,87672.0
2022-03-11 14:30:00,45.52,45.52,45.39,45.4,109381.0,41.3237,41.3237,41.2057,41.2148,109381.0
2022-03-11 14:35:00,45.4,45.4,45.35,45.38,86029.0,41.2148,41.2148,41.1694,41.1966,86029.0
2022-03-11 14:40:00,45.37,45.37,45.27,45.28,95284.0,41.1875,41.1875,41.0967,41.1058,95284.0
2022-03-11 14:45:00,45.27,45.31,45.24,45.3,123841.0,41.0967,41.1331,41.0695,41.124,123841.0
2022-03-11 14:50:00,45.3,45.31,45.18,45.25,158178.0,41.124,41.1331,41.015,41.0786,158178.0
2022-03-11 14:55:00,45.24,45.26,45.2,45.26,180757.0,41.0695,41.0877,41.0332,41.0877,180757.0
2022-03-11 15:00:00,45.25,45.28,45.21,45.25,135709.0,41.0786,41.1058,41.0423,41.0786,135709.0
2022-03-11 15:05:00,45.25,45.28,45.2,45.22,155429.0,41.0786,41.1058,41.0332,41.0514,155429.0
2022-03-11 15:10:00,45.22,45.25,45.16,45.19,167848.0,41.0514,41.0786,40.9969,41.0241,167848.0
2022-03-11 15:15:00,45.18,45.19,45.13,45.16,133453.0,41.015,41.0241,40.9697,40.9969,133453.0
2022-03-11 15:20:00,45.16,45.2,45.14,45.14,167094.0,40.9969,41.0332,40.9787,40.9787,167094.0
2022-03-11 15:25:00,45.14,45.19,45.1,45.11,223827.0,40.9787,41.0241,40.9424,40.9515,223827.0
2022-03-11 15:30:00,45.11,45.13,45.05,45.05,315504.0,40.9515,40.9697,40.897,40.897,315504.0
2022-03-11 15:35:00,45.05,45.16,45.05,45.12,282955.0,40.897,40.9969,40.897,40.9606,282955.0
2022-03-11 15:40:00,45.11,45.17,45.08,45.11,277822.0,40.9515,41.006,40.9243,40.9515,277822.0
2022-03-11 15:45:00,45.12,45.13,45.08,45.09,332386.0,40.9606,40.9697,40.9243,40.9333,332386.0
2022-03-11 15:50:00,45.1,45.12,45.02,45.04,636057.0,40.9424,40.9606,40.8698,40.888,636057.0
2022-03-11 15:55:00,45.05,45.11,44.95,45.01,1146527.0,40.897,40.9515,40.8062,40.8607,1146527.0
2022-03-14 09:30:00,45.36,45.36,45.09,45.15,399635.0,41.1785,41.1785,40.9333,40.9878,399635.0
2022-03-14 09:35:00,45.16,45.25,45.03,45.03,184261.0,40.9969,41.0786,40.8789,40.8789,184261.0
2022-03-14 09:40:00,45.03,45.3,44.98,45.29,327939.0,40.8789,41.124,40.8335,41.1149,327939.0
2022-03-14 09:45:00,45.29,45.41,45.14,45.15,180945.0,41.1149,41.2238,40.9787,40.9878,180945.0
2022-03-14 09:50:00,45.16,45.5,45.15,45.49,162585.0,40.9969,41.3055,40.9878,41.2965,162585.0
2022-03-14 09:55:00,45.49,45.61,45.4,45.53,128492.0,41.2965,41.4054,41.2148,41.3328,128492.0
2022-03-14 10:00:00,45.53,45.66,45.44,45.55,209164.0,41.3328,41.4508,41.2511,41.3509,209164.0
2022-03-14 10:05:00,45.55,45.71,45.52,45.71,107421.0,41.3509,41.4962,41.3237,41.4962,107421.0
2022-03-14 10:10:00,45.71,45.76,45.65,45.66,225173.0,41.4962,41.5416,41.4417,41.4508,225173.0
2022-03-14 10:15:00,45.65,45.68,45.36,45.37,171268.0,41.4417,41.469,41.1785,41.1875,171268.0
2022-03-14 10:20:00,45.37,45.58,45.36,45.58,152556.0,41.1875,41.3782,41.1785,41.3782,152556.0
2022-03-14 10:25:00,45.59,45.67,45.54,45.56,140269.0,41.3872,41.4599,41.3419,41.36,140269.0
2022-03-14 10:30:00,45.57,45.58,45.5,45.52,110291.0,41.3691,41.3782,41.3055,41.3237,110291.0
2022-03-14 10:35:00,45.5,45.65,45.5,45.61,122091.0,41.3055,41.4417,41.3055,41.4054,122091.0
2022-03-14 10:40:00,45.62,45.67,45.43,45.43,142503.0,41.4145,41.4599,41.242,41.242,142503.0
2022-03-14 10:45:00,45.43,45.45,45.37,45.38,109161.0,41.242,41.2602,41.1875,41.1966,109161.0
2022-03-14 10:50:00,45.38,45.51,45.37,45.5,144168.0,41.1966,41.3146,41.1875,41.3055,144168.0
2022-03-14 10:55:00,45.51,45.55,45.46,45.5,135020.0,41.3146,41.3509,41.2692,41.3055,135020.0
2022-03-14 11:00:00,45.5,45.52,45.43,45.47,120095.0,41.3055,41.3237,41.242,41.2783,120095.0
2022-03-14 11:05:00,45.47,45.51,45.4,45.41,102430.0,41.2783,41.3146,41.2148,41.2238,102430.0
2022-03-14 11:10:00,45.41,45.43,45.33,45.37,108617.0,41.2238,41.242,41.1512,41.1875,108617.0
2022-03-14 11:15:00,45.37,45.41,45.32,45.33,84062.0,41.1875,41.2238,41.1421,41.1512,84062.0
2022-03-14 11:20:00,45.34,45.38,45.27,45.37,84961.0,41.1603,41.1966,41.0967,41.1875,84961.0
2022-03-14 11:25:00,45.37,45.39,45.31,45.32,99408.0,41.1875,41.2057,41.1331,41.1421,99408.0
2022-03-14 11:30:00,45.32,45.38,45.31,45.33,91983.0,41.1421,41.1966,41.1331,41.1512,91983.0
2022-03-14 11:35:00,45.33,45.34,45.22,45.23,85105.0,41.1512,41.1603,41.0514,41.0604,85105.0
2022-03-14 11:40:00,45.23,45.24,45.07,45.1,210739.0,41.0604,41.0695,40.9152,40.9424,210739.0
2022-03-14 11:45:00,45.09,45.13,45.01,45.02,139667.0,40.9333,40.9697,40.8607,40.8698,139667.0
2022-03-14 11:50:00,45.02,45.12,45.0,45.09,129295.0,40.8698,40.9606,40.8516,40.9333,129295.0
2022-03-14 11:55:00,45.09,45.1,45.01,45.04,81070.0,40.9333,40.9424,40.8607,40.888,81070.0
2022-03-14 12:00:00,45.04,45.06,45.0,45.01,86932.0,40.888,40.9061,40.8516,40.8607,86932.0
2022-03-14 12:05:00,45.02,45.06,45.0,45.03,68647.0,40.8698,40.9061,40.8516,40.8789,68647.0
2022-03-14 12:10:00,45.03,45.06,45.0,45.04,99050.0,40.8789,40.9061,40.8516,40.888,99050.0
2022-03-14 12:15:00,45.03,45.12,45.01,45.12,70305.0,40.8789,40.9606,40.8607,40.9606,70305.0
2022-03-14 12:20:00,45.12,45.15,45.08,45.12,85108.0,40.9606,40.9878,40.9243,40.9606,85108.0
2022-03-14 12:25:00,45.12,45.13,45.09,45.13,69264.0,40.9606,40.9697,40.9333,40.9697,69264.0
2022-03-14 12:30:00,45.13,45.17,45.08,45.09,106661.0,40.9697,41.006,40.9243,40.9333,106661.0
2022-03-14 12:35:00,45.09,45.14,45.03,45.11,87391.0,40.9333,40.9787,40.8789,40.9515,87391.0
2022-03-14 12:40:00,45.12,45.17,45.09,45.1,56781.0,40.9606,41.006,40.9333,40.9424,56781.0
2022-03-14 12:45:00,45.1,45.12,45.03,45.05,72183.0,40.9424,40.9606,40.8789,40.897,72183.0
2022-03-14 12:50:00,45.05,45.06,44.95,44.96,74736.0,40.897,40.9061,40.8062,40.8153,74736.0
2022-03-14 12:55:00,44.97,45.03,44.96,44.97,65256.0,40.8244,40.8789,40.8153,40.8244,65256.0
2022-03-14 13:00:00,44.98,44.99,44.95,44.98,55960.0,40.8335,40.8426,40.8062,40.8335,55960.0
2022-03-14 13:05:00,44.98,45.07,44.97,45.02,76631.0,40.8335,40.9152,40.8244,40.8698,76631.0
2022-03-14 13:10:00,45.03,45.09,45.0,45.07,120635.0,40.8789,40.9333,40.8516,40.9152,120635.0
2022-03-14 13:15:00,45.06,45.1,45.04,45.08,80143.0,40.9061,40.9424,40.888,40.9243,80143.0
2022-03-14 13:20:00,45.08,45.1,45.02,45.08,90656.0,40.9243,40.9424,40.8698,40.9243,90656.0
2022-03-14 13:25:00,45.08,45.09,44.99,45.01,75313.0,40.9243,40.9333,40.8426,40.8607,75313.0
2022-03-14 13:30:00,45.01,45.05,44.95,45.02,111488.0,40.8607,40.897,40.8062,40.8698,111488.0
2022-03-14 13:35:00,45.02,45.02,44.91,44.92,70657.0,40.8698,40.8698,40.7699,40.779,70657.0
2022-03-14 13:40:00,44.92,44.98,44.91,44.95,189271.0,40.779,40.8335,40.7699,40.8062,189271.0
2022-03-14 13:45:00,44.95,44.99,44.91,44.95,95941.0,40.8062,40.8426,40.7699,40.8062,95941.0
2022-03-14 13:50:00,44.96,45.07,44.95,45.04,130846.0,40.8153,40.9152,40.8062,40.888,130846.0
2022-03-14 13:55:00,45.03,45.07,45.0,45.05,275039.0,40.8789,40.9152,40.8516,40.897,275039.0
2022-03-14 14:00:00,45.05,45.06,44.97,45.01,92723.0,40.897,40.9061,40.8244,40.8607,92723.0
2022-03-14 14:05:00,45.01,45.09,45.0,45.07,66121.0,40.8607,40.9333,40.8516,40.9152,66121.0
2022-03-14 14:10:00,45.07,45.12,45.05,45.1,71898.0,40.9152,40.9606,40.897,40.9424,71898.0
2022-03-14 14:15:00,45.1,45.1,45.01,45.02,71389.0,40.9424,40.9424,40.8607,40.8698,71389.0
2022-03-14 14:20:00,45.02,45.04,44.93,44.94,73031.0,40.8698,40.888,40.7881,40.7972,73031.0
2022-03-14 14:25:00,44.95,44.96,44.86,44.87,88721.0,40.8062,40.8153,40.7245,40.7336,88721.0
2022-03-14 14:30:00,44.88,44.9,44.85,44.89,112597.0,40.7427,40.7609,40.7155,40.7518,112597.0
2022-03-14 14:35:00,44.89,44.92,44.85,44.91,127223.0,40.7518,40.779,40.7155,40.7699,127223.0
2022-03-14 14:40:00,44.91,44.93,44.85,44.89,136893.0,40.7699,40.7881,40.7155,40.7518,136893.0
2022-03-14 14:45:00,44.89,44.89,44.84,44.87,94372.0,40.7518,40.7518,40.7064,40.7336,94372.0
2022-03-14 14:50:00,44.87,44.94,44.85,44.94,95433.0,40.7336,40.7972,40.7155,40.7972,95433.0
2022-03-14 14:55:00,44.93,44.96,44.9,44.94,87559.0,40.7881,40.8153,40.7609,40.7972,87559.0
2022-03-14 15:00:00,44.95,45.01,44.9,44.98,142090.0,40.8062,40.8607,40.7609,40.8335,142090.0
2022-03-14 15:05:00,44.98,44.99,44.89,44.92,135110.0,40.8335,40.8426,40.7518,40.779,135110.0
2022-03-14 15:10:00,44.93,45.02,44.91,45.01,101216.0,40.7881,40.8698,40.7699,40.8607,101216.0
2022-03-14 15:15:00,45.01,45.04,44.91,44.96,236858.0,40.8607,40.888,40.7699,40.8153,236858.0
2022-03-14 15:20:00,44.96,45.01,44.93,45.0,150289.0,40.8153,40.8607,40.7881,40.8516,150289.0
2022-03-14 15:25:00,45.0,45.04,44.96,45.0,199857.0,40.8516,40.888,40.8153,40.8516,199857.0
2022-03-14 15:30:00,45.0,45.01,44.89,44.93,206276.0,40.8516,40.8607,40.7518,40.7881,206276.0
2022-03-14 15:35:00,44.93,44.97,44.89,44.96,240347.0,40.7881,40.8244,40.7518,40.8153,240347.0
2022-03-14 15:40:00,44.96,44.99,44.91,44.95,346138.0,40.8153,40.8426,40.7699,40.8062,346138.0
2022-03-14 15:45:00,44.96,45.02,44.91,44.96,369272.0,40.8153,40.8698,40.7699,40.8153,369272.0
2022-03-14 15:50:00,44.96,44.99,44.91,44.98,452434.0,40.8153,40.8426,40.7699,40.8335,452434.0
2022-03-14 15:55:00,44.98,45.05,44.94,44.97,996234.0,40.8335,40.897,40.7972,40.8244,996234.0
2022-03-15 09:30:00,45.5,45.72,45.24,45.57,457177.0,41.3055,41.5053,41.0695,41.3691,457177.0
2022-03-15 09:35:00,45.58,45.74,45.47,45.71,144540.0,41.3782,41.5234,41.2783,41.4962,144540.0
2022-03-15 09:40:00,45.7,45.73,45.32,45.32,103874.0,41.4871,41.5143,41.1421,41.1421,103874.0
2022-03-15 09:45:00,45.33,45.52,45.31,45.51,130443.0,41.1512,41.3237,41.1331,41.3146,130443.0
2022-03-15 09:50:00,45.51,45.65,45.48,45.5,80663.0,41.3146,41.4417,41.2874,41.3055,80663.0
2022-03-15 09:55:00,45.51,45.71,45.51,45.59,81289.0,41.3146,41.4962,41.3146,41.3872,81289.0
2022-03-15 10:00:00,45.58,45.62,45.47,45.59,95933.0,41.3782,41.4145,41.2783,41.3872,95933.0
2022-03-15 10:05:00,45.57,45.59,45.36,45.44,116059.0,41.3691,41.3872,41.1785,41.2511,116059.0
2022-03-15 10:10:00,45.45,45.46,45.37,45.39,94927.0,41.2602,41.2692,41.1875,41.2057,94927.0
2022-03-15 10:15:00,45.39,45.44,45.35,45.39,120455.0,41.2057,41.2511,41.1694,41.2057,120455.0
2022-03-15 10:20:00,45.39,45.51,45.38,45.5,113090.0,41.2057,41.3146,41.1966,41.3055,113090.0
2022-03-15 10:25:00,45.5,45.6,45.46,45.59,128771.0,41.3055,41.3963,41.2692,41.3872,128771.0
2022-03-15 10:30:00,45.59,45.64,45.52,45.52,96579.0,41.3872,41.4326,41.3237,41.3237,96579.0
2022-03-15 10:35:00,45.52,45.59,45.41,45.48,127791.0,41.3237,41.3872,41.2238,41.2874,127791.0
2022-03-15 10:40:00,45.49,45.53,45.44,45.48,160546.0,41.2965,41.3328,41.2511,41.2874,160546.0
2022-03-15 10:45:00,45.48,45.54,45.41,45.43,99730.0,41.2874,41.3419,41.2238,41.242,99730.0
2022-03-15 10:50:00,45.44,45.46,45.4,45.43,110878.0,41.2511,41.2692,41.2148,41.242,110878.0
2022-03-15 10:55:00,45.43,45.55,45.42,45.53,93432.0,41.242,41.3509,41.2329,41.3328,93432.0
2022-03-15 11:00:00,45.53,45.59,45.53,45.55,70143.0,41.3328,41.3872,41.3328,41.3509,70143.0
2022-03-15 11:05:00,45.55,45.57,45.46,45.48,57723.0,41.3509,41.3691,41.2692,41.2874,57723.0
2022-03-15 11:10:00,45.48,45.52,45.42,45.45,57841.0,41.2874,41.3237,41.2329,41.2602,57841.0
2022-03-15 11:15:00,45.45,45.5,45.43,45.47,84382.0,41.2602,41.3055,41.242,41.2783,84382.0
2022-03-15 11:20:00,45.47,45.48,45.41,45.48,78782.0,41.2783,41.2874,41.2238,41.2874,78782.0
2022-03-15 11:25:00,45.47,45.55,45.46,45.49,79870.0,41.2783,41.3509,41.2692,41.2965,79870.0
2022-03-15 11:30:00,45.5,45.53,45.45,45.53,84874.0,41.3055,41.3328,41.2602,41.3328,84874.0
2022-03-15 11:35:00,45.53,45.58,45.53,45.55,142222.0,41.3328,41.3782,41.3328,41.3509,142222.0
2022-03-15 11:40:00,45.55,45.62,45.51,45.61,100748.0,41.3509,41.4145,41.3146,41.4054,100748.0
2022-03-15 11:45:00,45.6,45.75,45.59,45.73,69838.0,41.3963,41.5325,41.3872,41.5143,69838.0
2022-03-15 11:50:00,45.73,45.73,45.55,45.59,129424.0,41.5143,41.5143,41.3509,41.3872,129424.0
2022-03-15 11:55:00,45.59,45.6,45.43,45.47,123103.0,41.3872,41.3963,41.242,41.2783,123103.0
2022-03-15 12:00:00,45.47,45.48,45.4,45.43,62968.0,41.2783,41.2874,41.2148,41.242,62968.0
2022-03-15 12:05:00,45.43,45.54,45.4,45.51,97278.0,41.242,41.3419,41.2148,41.3146,97278.0
2022-03-15 12:10:00,45.51,45.53,45.45,45.48,63972.0,41.3146,41.3328,41.2602,41.2874,63972.0
2022-03-15 12:15:00,45.48,45.49,45.38,45.42,109043.0,41.2874,41.2965,41.1966,41.2329,109043.0
2022-03-15 12:20:00,45.42,45.57,45.42,45.57,60964.0,41.2329,41.3691,41.2329,41.3691,60964.0
2022-03-15 12:25:00,45.57,45.59,45.53,45.55,57098.0,41.3691,41.3872,41.3328,41.3509,57098.0
2022-03-15 12:30:00,45.54,45.56,45.52,45.54,60208.0,41.3419,41.36,41.3237,41.3419,60208.0
2022-03-15 12:35:00,45.55,45.61,45.5,45.53,60535.0,41.3509,41.4054,41.3055,41.3328,60535.0
2022-03-15 12:40:00,45.53,45.54,45.43,45.44,48279.0,41.3328,41.3419,41.242,41.2511,48279.0
2022-03-15 12:45:00,45.44,45.48,45.39,45.41,87408.0,41.2511,41.2874,41.2057,41.2238,87408.0
2022-03-15 12:50:00,45.41,45.41,45.34,45.39,95244.0,41.2238,41.2238,41.1603,41.2057,95244.0
2022-03-15 12:55:00,45.4,45.46,45.39,45.41,50999.0,41.2148,41.2692,41.2057,41.2238,50999.0
2022-03-15 13:00:00,45.41,45.47,45.41,45.46,96363.0,41.2238,41.2783,41.2238,41.2692,96363.0
2022-03-15 13:05:00,45.46,45.47,45.38,45.41,78522.0,41.2692,41.2783,41.1966,41.2238,78522.0
2022-03-15 13:10:00,45.41,45.42,45.34,45.36,151253.0,41.2238,41.2329,41.1603,41.1785,151253.0
2022-03-15 13:15:00,45.36,45.41,45.27,45.3,275484.0,41.1785,41.2238,41.0967,41.124,275484.0
2022-03-15 13:20:00,45.3,45.32,45.27,45.29,166032.0,41.124,41.1421,41.0967,41.1149,166032.0
2022-03-15 13:25:00,45.29,45.32,45.2,45.21,171102.0,41.1149,41.1421,41.0332,41.0423,171102.0
2022-03-15 13:30:00,45.21,45.26,45.16,45.25,184159.0,41.0423,41.0877,40.9969,41.0786,184159.0
2022-03-15 13:35:00,45.25,45.26,45.14,45.15,169269.0,41.0786,41.0877,40.9787,40.9878,169269.0
2022-03-15 13:40:00,45.15,45.25,45.11,45.23,194746.0,40.9878,41.0786,40.9515,41.0604,194746.0
2022-03-15 13:45:00,45.23,45.26,45.22,45.25,122471.0,41.0604,41.0877,41.0514,41.0786,122471.0
2022-03-15 13:50:00,45.26,45.27,45.24,45.24,87080.0,41.0877,41.0967,41.0695,41.0695,87080.0
2022-03-15 13:55:00,45.24,45.28,45.23,45.27,190207.0,41.0695,41.1058,41.0604,41.0967,190207.0
2022-03-15 14:00:00,45.26,45.31,45.16,45.17,84086.0,41.0877,41.1331,40.9969,41.006,84086.0
2022-03-15 14:05:00,45.17,45.25,45.15,45.22,101435.0,41.006,41.0786,40.9878,41.0514,101435.0
2022-03-15 14:10:00,45.22,45.25,45.21,45.23,66397.0,41.0514,41.0786,41.0423,41.0604,66397.0
2022-03-15 14:15:00,45.22,45.23,45.11,45.15,156152.0,41.0514,41.0604,40.9515,40.9878,156152.0
2022-03-15 14:20:00,45.14,45.17,45.11,45.13,174815.0,40.9787,41.006,40.9515,40.9697,174815.0
2022-03-15 14:25:00,45.13,45.21,45.12,45.19,101614.0,40.9697,41.0423,40.9606,41.0241,101614.0
2022-03-15 14:30:00,45.19,45.28,45.11,45.27,270258.0,41.0241,41.1058,40.9515,41.0967,270258.0
2022-03-15 14:35:00,45.27,45.29,45.17,45.2,122838.0,41.0967,41.1149,41.006,41.0332,122838.0
2022-03-15 14:40:00,45.2,45.24,45.18,45.24,182480.0,41.0332,41.0695,41.015,41.0695,182480.0
2022-03-15 14:45:00,45.23,45.34,45.22,45.28,167283.0,41.0604,41.1603,41.0514,41.1058,167283.0
2022-03-15 14:50:00,45.29,45.31,45.24,45.26,258076.0,41.1149,41.1331,41.0695,41.0877,258076.0
2022-03-15 14:55:00,45.26,45.39,45.23,45.34,456713.0,41.0877,41.2057,41.0604,41.1603,456713.0
2022-03-15 15:00:00,45.33,45.33,45.24,45.26,502535.0,41.1512,41.1512,41.0695,41.0877,502535.0
2022-03-15 15:05:00,45.26,45.26,45.22,45.25,434630.0,41.0877,41.0877,41.0514,41.0786,434630.0
2022-03-15 15:10:00,45.24,45.38,45.24,45.3,371199.0,41.0695,41.1966,41.0695,41.124,371199.0
2022-03-15 15:15:00,45.3,45.34,45.27,45.29,514126.0,41.124,41.1603,41.0967,41.1149,514126.0
2022-03-15 15:20:00,45.3,45.45,45.29,45.43,995708.0,41.124,41.2602,41.1149,41.242,995708.0
2022-03-15 15:25:00,45.43,45.43,45.36,45.38,232425.0,41.242,41.242,41.1785,41.1966,232425.0
2022-03-15 15:30:00,45.38,45.45,45.33,45.34,602370.0,41.1966,41.2602,41.1512,41.1603,602370.0
2022-03-15 15:35:00,45.34,45.36,45.32,45.36,317966.0,41.1603,41.1785,41.1421,41.1785,317966.0
2022-03-15 15:40:00,45.36,45.38,45.25,45.36,462316.0,41.1785,41.1966,41.0786,41.1785,462316.0
2022-03-15 15:45:00,45.36,45.52,45.34,45.5,362037.0,41.1785,41.3237,41.1603,41.3055,362037.0
2022-03-15 15:50:00,45.49,45.57,45.49,45.51,665140.0,41.2965,41.3691,41.2965,41.3146,665140.0
2022-03-15 15:55:00,45.51,45.55,45.46,45.54,1398211.0,41.3146,41.3509,41.2692,41.3419,1398211.0
2022-03-16 09:30:00,45.62,45.64,45.29,45.47,573516.0,41.4145,41.4326,41.1149,41.2783,573516.0
2022-03-16 09:35:00,45.48,45.75,45.46,45.74,338193.0,41.2874,41.5325,41.2692,41.5234,338193.0
2022-03-16 09:40:00,45.74,45.77,45.51,45.59,281213.0,41.5234,41.5507,41.3146,41.3872,281213.0
2022-03-16 09:45:00,45.6,45.87,45.52,45.64,235184.0,41.3963,41.6414,41.3237,41.4326,235184.0
2022-03-16 09:50:00,45.64,45.65,45.39,45.41,217185.0,41.4326,41.4417,41.2057,41.2238,217185.0
2022-03-16 09:55:00,45.41,45.43,45.19,45.28,180325.0,41.2238,41.242,41.0241,41.1058,180325.0
2022-03-16 10:00:00,45.28,45.31,45.1,45.15,245697.0,41.1058,41.1331,40.9424,40.9878,245697.0
2022-03-16 10:05:00,45.15,45.19,45.01,45.09,173082.0,40.9878,41.0241,40.8607,40.9333,173082.0
2022-03-16 10:10:00,45.08,45.22,45.07,45.19,183732.0,40.9243,41.0514,40.9152,41.0241,183732.0
2022-03-16 10:15:00,45.2,45.31,45.19,45.26,240665.0,41.0332,41.1331,41.0241,41.0877,240665.0
2022-03-16 10:20:00,45.25,45.43,45.25,45.37,307825.0,41.0786,41.242,41.0786,41.1875,307825.0
2022-03-16 10:25:00,45.38,45.42,45.3,45.39,319237.0,41.1966,41.2329,41.124,41.2057,319237.0
2022-03-16 10:30:00,45.4,45.47,45.34,45.44,290567.0,41.2148,41.2783,41.1603,41.2511,290567.0
2022-03-16 10:35:00,45.45,45.52,45.41,45.48,142845.0,41.2602,41.3237,41.2238,41.2874,142845.0
2022-03-16 10:40:00,45.48,45.57,45.35,45.48,184547.0,41.2874,41.3691,41.1694,41.2874,184547.0
2022-03-16 10:45:00,45.48,45.53,45.42,45.51,145032.0,41.2874,41.3328,41.2329,41.3146,145032.0
2022-03-16 10:50:00,45.51,45.56,45.48,45.55,127015.0,41.3146,41.36,41.2874,41.3509,127015.0
2022-03-16 10:55:00,45.56,45.73,45.56,45.72,157501.0,41.36,41.5143,41.36,41.5053,157501.0
2022-03-16 11:00:00,45.72,45.73,45.56,45.73,179793.0,41.5053,41.5143,41.36,41.5143,179793.0
2022-03-16 11:05:00,45.73,45.73,45.62,45.65,139283.0,41.5143,41.5143,41.4145,41.4417,139283.0
2022-03-16 11:10:00,45.65,45.66,45.58,45.59,89317.0,41.4417,41.4508,41.3782,41.3872,89317.0
2022-03-16 11:15:00,45.59,45.65,45.53,45.58,115930.0,41.3872,41.4417,41.3328,41.3782,115930.0
2022-03-16 11:20:00,45.59,45.62,45.55,45.61,72830.0,41.3872,41.4145,41.3509,41.4054,72830.0
2022-03-16 11:25:00,45.62,45.64,45.56,45.62,44198.0,41.4145,41.4326,41.36,41.4145,44198.0
2022-03-16 11:30:00,45.62,45.65,45.58,45.63,61707.0,41.4145,41.4417,41.3782,41.4236,61707.0
2022-03-16 11:35:00,45.63,45.63,45.55,45.59,134995.0,41.4236,41.4236,41.3509,41.3872,134995.0
2022-03-16 11:40:00,45.59,45.7,45.56,45.69,81617.0,41.3872,41.4871,41.36,41.478,81617.0
2022-03-16 11:45:00,45.68,45.76,45.68,45.72,170560.0,41.469,41.5416,41.469,41.5053,170560.0
2022-03-16 11:50:00,45.72,45.76,45.69,45.71,111265.0,41.5053,41.5416,41.478,41.4962,111265.0
2022-03-16 11:55:00,45.71,45.77,45.68,45.76,82766.0,41.4962,41.5507,41.469,41.5416,82766.0
2022-03-16 12:00:00,45.77,45.85,45.76,45.79,106962.0,41.5507,41.6233,41.5416,41.5688,106962.0
2022-03-16 12:05:00,45.8,45.82,45.73,45.75,137076.0,41.5779,41.596,41.5143,41.5325,137076.0
2022-03-16 12:10:00,45.75,45.77,45.66,45.66,85465.0,41.5325,41.5507,41.4508,41.4508,85465.0
2022-03-16 12:15:00,45.67,45.79,45.66,45.72,92472.0,41.4599,41.5688,41.4508,41.5053,92472.0
2022-03-16 12:20:00,45.72,45.72,45.65,45.66,73566.0,41.5053,41.5053,41.4417,41.4508,73566.0
2022-03-16 12:25:00,45.65,45.69,45.64,45.68,60795.0,41.4417,41.478,41.4326,41.469,60795.0
2022-03-16 12:30:00,45.68,45.72,45.63,45.71,102579.0,41.469,41.5053,41.4236,41.4962,102579.0
2022-03-16 12:35:00,45.72,45.74,45.64,45.66,84032.0,41.5053,41.5234,41.4326,41.4508,84032.0
2022-03-16 12:40:00,45.65,45.69,45.64,45.69,90154.0,41.4417,41.478,41.4326,41.478,90154.0
2022-03-16 12:45:00,45.69,45.69,45.52,45.55,145324.0,41.478,41.478,41.3237,41.3509,145324.0
2022-03-16 12:50:00,45.55,45.65,45.55,45.63,152084.0,41.3509,41.4417,41.3509,41.4236,152084.0
2022-03-16 12:55:00,45.62,45.68,45.61,45.66,47718.0,41.4145,41.469,41.4054,41.4508,47718.0
2022-03-16 13:00:00,45.66,45.74,45.63,45.66,74413.0,41.4508,41.5234,41.4236,41.4508,74413.0
2022-03-16 13:05:00,45.66,45.67,45.61,45.66,90010.0,41.4508,41.4599,41.4054,41.4508,90010.0
2022-03-16 13:10:00,45.65,45.76,45.6,45.73,53881.0,41.4417,41.5416,41.3963,41.5143,53881.0
2022-03-16 13:15:00,45.72,45.79,45.72,45.75,54601.0,41.5053,41.5688,41.5053,41.5325,54601.0
2022-03-16 13:20:00,45.75,45.79,45.73,45.77,52952.0,41.5325,41.5688,41.5143,41.5507,52952.0
2022-03-16 13:25:00,45.77,45.78,45.66,45.69,241066.0,41.5507,41.5597,41.4508,41.478,241066.0
2022-03-16 13:30:00,45.69,45.81,45.64,45.81,214337.0,41.478,41.587,41.4326,41.587,214337.0
2022-03-16 13:35:00,45.81,45.83,45.73,45.77,79379.0,41.587,41.6051,41.5143,41.5507,79379.0
2022-03-16 13:40:00,45.76,45.76,45.69,45.73,51086.0,41.5416,41.5416,41.478,41.5143,51086.0
2022-03-16 13:45:00,45.73,45.73,45.63,45.65,71710.0,41.5143,41.5143,41.4236,41.4417,71710.0
2022-03-16 13:50:00,45.65,45.8,45.64,45.8,124054.0,41.4417,41.5779,41.4326,41.5779,124054.0
2022-03-16 13:55:00,45.8,45.81,45.73,45.77,89519.0,41.5779,41.587,41.5143,41.5507,89519.0
2022-03-16 14:00:00,45.76,45.77,45.47,45.5,191587.0,41.5416,41.5507,41.2783,41.3055,191587.0
2022-03-16 14:05:00,45.52,45.58,45.33,45.34,114781.0,41.3237,41.3782,41.1512,41.1603,114781.0
2022-03-16 14:10:00,45.34,45.41,45.23,45.23,179312.0,41.1603,41.2238,41.0604,41.0604,179312.0
2022-03-16 14:15:00,45.23,45.37,45.21,45.34,94959.0,41.0604,41.1875,41.0423,41.1603,94959.0
2022-03-16 14:20:00,45.34,45.36,45.2,45.21,146104.0,41.1603,41.1785,41.0332,41.0423,146104.0
2022-03-16 14:25:00,45.21,45.35,45.21,45.23,131505.0,41.0423,41.1694,41.0423,41.0604,131505.0
2022-03-16 14:30:00,45.23,45.25,45.09,45.21,176209.0,41.0604,41.0786,40.9333,41.0423,176209.0
2022-03-16 14:35:00,45.21,45.37,45.14,45.36,144541.0,41.0423,41.1875,40.9787,41.1785,144541.0
2022-03-16 14:40:00,45.35,45.51,45.32,45.47,193119.0,41.1694,41.3146,41.1421,41.2783,193119.0
2022-03-16 14:45:00,45.47,45.59,45.4,45.47,179493.0,41.2783,41.3872,41.2148,41.2783,179493.0
2022-03-16 14:50:00,45.48,45.6,45.41,45.59,150318.0,41.2874,41.3963,41.2238,41.3872,150318.0
2022-03-16 14:55:00,45.58,45.73,45.55,45.59,230240.0,41.3782,41.5143,41.3509,41.3872,230240.0
2022-03-16 15:00:00,45.6,45.69,45.52,45.66,149841.0,41.3963,41.478,41.3237,41.4508,149841.0
2022-03-16 15:05:00,45.66,45.76,45.57,45.62,180575.0,41.4508,41.5416,41.3691,41.4145,180575.0
2022-03-16 15:10:00,45.61,45.69,45.58,45.67,124276.0,41.4054,41.478,41.3782,41.4599,124276.0
2022-03-16 15:15:00,45.67,45.8,45.6,45.78,175280.0,41.4599,41.5779,41.3963,41.5597,175280.0
2022-03-16 15:20:00,45.79,45.91,45.76,45.86,194414.0,41.5688,41.6777,41.5416,41.6324,194414.0
2022-03-16 15:25:00,45.86,45.89,45.79,45.83,133322.0,41.6324,41.6596,41.5688,41.6051,133322.0
2022-03-16 15:30:00,45.84,45.85,45.48,45.78,670875.0,41.6142,41.6233,41.2874,41.5597,670875.0
2022-03-16 15:35:00,45.78,45.92,45.77,45.9,202713.0,41.5597,41.6868,41.5507,41.6687,202713.0
2022-03-16 15:40:00,45.9,45.91,45.85,45.89,256625.0,41.6687,41.6777,41.6233,41.6596,256625.0
2022-03-16 15:45:00,45.89,46.03,45.85,46.02,322355.0,41.6596,41.7867,41.6233,41.7776,322355.0
2022-03-16 15:50:00,46.02,46.09,45.99,46.03,343470.0,41.7776,41.8412,41.7504,41.7867,343470.0
2022-03-16 15:55:00,46.03,46.34,46.01,46.23,1495579.0,41.7867,42.0681,41.7685,41.9682,1495579.0
2022-03-17 09:30:00,46.22,46.23,45.95,46.0,351900.0,41.9592,41.9682,41.7141,41.7595,351900.0
2022-03-17 09:35:00,46.0,46.09,45.67,45.67,113742.0,41.7595,41.8412,41.4599,41.4599,113742.0
2022-03-17 09:40:00,45.67,45.79,45.54,45.7,180082.0,41.4599,41.5688,41.3419,41.4871,180082.0
2022-03-17 09:45:00,45.71,45.77,45.49,45.54,228821.0,41.4962,41.5507,41.2965,41.3419,228821.0
2022-03-17 09:50:00,45.54,45.67,45.54,45.6,149458.0,41.3419,41.4599,41.3419,41.3963,149458.0
2022-03-17 09:55:00,45.61,45.86,45.59,45.85,114939.0,41.4054,41.6324,41.3872,41.6233,114939.0
2022-03-17 10:00:00,45.86,45.89,45.8,45.86,95371.0,41.6324,41.6596,41.5779,41.6324,95371.0
2022-03-17 10:05:00,45.86,45.95,45.83,45.94,85505.0,41.6324,41.7141,41.6051,41.705,85505.0
2022-03-17 10:10:00,45.93,45.93,45.81,45.82,101353.0,41.6959,41.6959,41.587,41.596,101353.0
2022-03-17 10:15:00,45.83,45.89,45.79,45.79,68211.0,41.6051,41.6596,41.5688,41.5688,68211.0
2022-03-17 10:20:00,45.79,45.86,45.79,45.79,71925.0,41.5688,41.6324,41.5688,41.5688,71925.0
2022-03-17 10:25:00,45.79,45.82,45.74,45.77,84647.0,41.5688,41.596,41.5234,41.5507,84647.0
2022-03-17 10:30:00,45.77,45.78,45.62,45.64,147996.0,41.5507,41.5597,41.4145,41.4326,147996.0
2022-03-17 10:35:00,45.65,45.67,45.56,45.65,211441.0,41.4417,41.4599,41.36,41.4417,211441.0
2022-03-17 10:40:00,45.66,45.67,45.57,45.64,214940.0,41.4508,41.4599,41.3691,41.4326,214940.0
2022-03-17 10:45:00,45.64,45.68,45.49,45.53,206910.0,41.4326,41.469,41.2965,41.3328,206910.0
2022-03-17 10:50:00,45.52,45.55,45.44,45.48,191701.0,41.3237,41.3509,41.2511,41.2874,191701.0
2022-03-17 10:55:00,45.48,45.63,45.48,45.62,157397.0,41.2874,41.4236,41.2874,41.4145,157397.0
2022-03-17 11:00:00,45.61,45.73,45.6,45.66,77561.0,41.4054,41.5143,41.3963,41.4508,77561.0
2022-03-17 11:05:00,45.65,45.68,45.62,45.64,108446.0,41.4417,41.469,41.4145,41.4326,108446.0
2022-03-17 11:10:00,45.64,45.69,45.63,45.64,104988.0,41.4326,41.478,41.4236,41.4326,104988.0
2022-03-17 11:15:00,45.64,45.74,45.64,45.71,128757.0,41.4326,41.5234,41.4326,41.4962,128757.0
2022-03-17 11:20:00,45.7,45.74,45.63,45.74,70093.0,41.4871,41.5234,41.4236,41.5234,70093.0
2022-03-17 11:25:00,45.73,45.79,45.71,45.79,83194.0,41.5143,41.5688,41.4962,41.5688,83194.0
2022-03-17 11:30:00,45.79,45.88,45.74,45.88,114683.0,41.5688,41.6505,41.5234,41.6505,114683.0
2022-03-17 11:35:00,45.89,45.96,45.85,45.95,64955.0,41.6596,41.7231,41.6233,41.7141,64955.0
2022-03-17 11:40:00,45.95,46.0,45.94,45.95,54576.0,41.7141,41.7595,41.705,41.7141,54576.0
2022-03-17 11:45:00,45.95,45.95,45.81,45.82,79710.0,41.7141,41.7141,41.587,41.596,79710.0
2022-03-17 11:50:00,45.82,45.86,45.75,45.86,114567.0,41.596,41.6324,41.5325,41.6324,114567.0
2022-03-17 11:55:00,45.86,45.93,45.85,45.86,90205.0,41.6324,41.6959,41.6233,41.6324,90205.0
2022-03-17 12:00:00,45.86,45.9,45.84,45.86,73586.0,41.6324,41.6687,41.6142,41.6324,73586.0
2022-03-17 12:05:00,45.86,45.95,45.86,45.91,73587.0,41.6324,41.7141,41.6324,41.6777,73587.0
2022-03-17 12:10:00,45.91,45.93,45.88,45.9,83116.0,41.6777,41.6959,41.6505,41.6687,83116.0
2022-03-17 12:15:00,45.9,45.91,45.83,45.9,69440.0,41.6687,41.6777,41.6051,41.6687,69440.0
2022-03-17 12:20:00,45.91,46.03,45.9,45.98,87574.0,41.6777,41.7867,41.6687,41.7413,87574.0
2022-03-17 12:25:00,45.98,46.02,45.97,46.02,62597.0,41.7413,41.7776,41.7322,41.7776,62597.0
2022-03-17 12:30:00,46.01,46.07,45.97,46.04,102753.0,41.7685,41.823,41.7322,41.7958,102753.0
2022-03-17 12:35:00,46.03,46.04,45.98,46.01,84838.0,41.7867,41.7958,41.7413,41.7685,84838.0
2022-03-17 12:40:00,46.01,46.01,45.95,45.98,73679.0,41.7685,41.7685,41.7141,41.7413,73679.0
2022-03-17 12:45:00,45.98,46.02,45.96,46.01,108162.0,41.7413,41.7776,41.7231,41.7685,108162.0
2022-03-17 12:50:00,46.02,46.06,46.01,46.05,72268.0,41.7776,41.8139,41.7685,41.8048,72268.0
2022-03-17 12:55:00,46.05,46.1,46.04,46.07,113396.0,41.8048,41.8502,41.7958,41.823,113396.0
2022-03-17 13:00:00,46.08,46.08,45.99,46.01,127349.0,41.8321,41.8321,41.7504,41.7685,127349.0
2022-03-17 13:05:00,46.01,46.02,45.93,45.97,163155.0,41.7685,41.7776,41.6959,41.7322,163155.0
2022-03-17 13:10:00,45.98,45.99,45.92,45.97,121982.0,41.7413,41.7504,41.6868,41.7322,121982.0
2022-03-17 13:15:00,45.97,46.02,45.94,46.01,82501.0,41.7322,41.7776,41.705,41.7685,82501.0
2022-03-17 13:20:00,46.01,46.06,46.0,46.04,84726.0,41.7685,41.8139,41.7595,41.7958,84726.0
2022-03-17 13:25:00,46.03,46.18,46.03,46.16,144231.0,41.7867,41.9229,41.7867,41.9047,144231.0
2022-03-17 13:30:00,46.16,46.17,46.11,46.14,84678.0,41.9047,41.9138,41.8593,41.8865,84678.0
2022-03-17 13:35:00,46.13,46.16,46.09,46.15,88593.0,41.8775,41.9047,41.8412,41.8956,88593.0
2022-03-17 13:40:00,46.15,46.27,46.14,46.23,86878.0,41.8956,42.0046,41.8865,41.9682,86878.0
2022-03-17 13:45:00,46.24,46.24,46.19,46.24,69342.0,41.9773,41.9773,41.9319,41.9773,69342.0
2022-03-17 13:50:00,46.23,46.31,46.22,46.29,74605.0,41.9682,42.0409,41.9592,42.0227,74605.0
2022-03-17 13:55:00,46.28,46.38,46.27,46.34,96930.0,42.0136,42.1044,42.0046,42.0681,96930.0
2022-03-17 14:00:00,46.35,46.35,46.23,46.24,60891.0,42.0772,42.0772,41.9682,41.9773,60891.0
2022-03-17 14:05:00,46.24,46.28,46.22,46.24,124786.0,41.9773,42.0136,41.9592,41.9773,124786.0
2022-03-17 14:10:00,46.23,46.24,46.18,46.23,113839.0,41.9682,41.9773,41.9229,41.9682,113839.0
2022-03-17 14:15:00,46.22,46.22,46.17,46.18,89796.0,41.9592,41.9592,41.9138,41.9229,89796.0
2022-03-17 14:20:00,46.18,46.21,46.13,46.14,111458.0,41.9229,41.9501,41.8775,41.8865,111458.0
2022-03-17 14:25:00,46.14,46.22,46.13,46.2,86944.0,41.8865,41.9592,41.8775,41.941,86944.0
2022-03-17 14:30:00,46.19,46.26,46.18,46.22,138479.0,41.9319,41.9955,41.9229,41.9592,138479.0
2022-03-17 14:35:00,46.21,46.27,46.19,46.2,64452.0,41.9501,42.0046,41.9319,41.941,64452.0
2022-03-17 14:40:00,46.21,46.26,46.17,46.26,76952.0,41.9501,41.9955,41.9138,41.9955,76952.0
2022-03-17 14:45:00,46.25,46.32,46.24,46.32,108717.0,41.9864,42.05,41.9773,42.05,108717.0
2022-03-17 14:50:00,46.32,46.34,46.23,46.23,205981.0,42.05,42.0681,41.9682,41.9682,205981.0
2022-03-17 14:55:00,46.23,46.25,46.16,46.21,131301.0,41.9682,41.9864,41.9047,41.9501,131301.0
2022-03-17 15:00:00,46.2,46.23,46.14,46.21,146603.0,41.941,41.9682,41.8865,41.9501,146603.0
2022-03-17 15:05:00,46.21,46.21,46.11,46.11,136940.0,41.9501,41.9501,41.8593,41.8593,136940.0
2022-03-17 15:10:00,46.12,46.13,46.03,46.06,204850.0,41.8684,41.8775,41.7867,41.8139,204850.0
2022-03-17 15:15:00,46.07,46.11,46.05,46.09,191224.0,41.823,41.8593,41.8048,41.8412,191224.0
2022-03-17 15:20:00,46.09,46.13,46.08,46.13,123432.0,41.8412,41.8775,41.8321,41.8775,123432.0
2022-03-17 15:25:00,46.13,46.23,46.12,46.19,172925.0,41.8775,41.9682,41.8684,41.9319,172925.0
2022-03-17 15:30:00,46.2,46.23,46.18,46.21,137548.0,41.941,41.9682,41.9229,41.9501,137548.0
2022-03-17 15:35:00,46.21,46.25,46.19,46.24,146508.0,41.9501,41.9864,41.9319,41.9773,146508.0
2022-03-17 15:40:00,46.23,46.38,46.23,46.38,175121.0,41.9682,42.1044,41.9682,42.1044,175121.0
2022-03-17 15:45:00,46.37,46.4,46.34,46.39,267907.0,42.0953,42.1226,42.0681,42.1135,267907.0
2022-03-17 15:50:00,46.38,46.46,46.33,46.42,740275.0,42.1044,42.177,42.059,42.1407,740275.0
2022-03-17 15:55:00,46.41,46.5,46.4,46.48,1199912.0,42.1317,42.2134,42.1226,42.1952,1199912.0
2022-03-18 09:30:00,46.22,46.44,46.04,46.06,4571071.0,41.9592,42.1589,41.7958,41.8139,4571071.0
2022-03-18 09:35:00,46.06,46.28,45.95,46.1,168258.0,41.8139,42.0136,41.7141,41.8502,168258.0
2022-03-18 09:40:00,46.08,46.19,45.99,46.12,162456.0,41.8321,41.9319,41.7504,41.8684,162456.0
2022-03-18 09:45:00,46.12,46.2,46.02,46.07,212334.0,41.8684,41.941,41.7776,41.823,212334.0
2022-03-18 09:50:00,46.06,46.13,45.97,46.02,162959.0,41.8139,41.8775,41.7322,41.7776,162959.0
2022-03-18 09:55:00,46.03,46.17,45.93,46.15,180093.0,41.7867,41.9138,41.6959,41.8956,180093.0
2022-03-18 10:00:00,46.15,46.16,46.0,46.02,155957.0,41.8956,41.9047,41.7595,41.7776,155957.0
2022-03-18 10:05:00,46.02,46.13,45.99,46.09,142927.0,41.7776,41.8775,41.7504,41.8412,142927.0
2022-03-18 10:10:00,46.09,46.3,46.07,46.18,113238.0,41.8412,42.0318,41.823,41.9229,113238.0
2022-03-18 10:15:00,46.19,46.21,46.1,46.18,75771.0,41.9319,41.9501,41.8502,41.9229,75771.0
2022-03-18 10:20:00,46.18,46.27,46.17,46.22,82366.0,41.9229,42.0046,41.9138,41.9592,82366.0
2022-03-18 10:25:00,46.23,46.24,46.13,46.17,153076.0,41.9682,41.9773,41.8775,41.9138,153076.0
2022-03-18 10:30:00,46.17,46.36,46.15,46.33,132548.0,41.9138,42.0863,41.8956,42.059,132548.0
2022-03-18 10:35:00,46.33,46.43,46.31,46.4,60940.0,42.059,42.1498,42.0409,42.1226,60940.0
2022-03-18 10:40:00,46.39,46.41,46.33,46.36,80020.0,42.1135,42.1317,42.059,42.0863,80020.0
2022-03-18 10:45:00,46.37,46.41,46.25,46.26,70554.0,42.0953,42.1317,41.9864,41.9955,70554.0
2022-03-18 10:50:00,46.27,46.32,46.19,46.3,72275.0,42.0046,42.05,41.9319,42.0318,72275.0
2022-03-18 10:55:00,46.3,46.31,46.22,46.24,70407.0,42.0318,42.0409,41.9592,41.9773,70407.0
2022-03-18 11:00:00,46.25,46.29,46.16,46.16,130585.0,41.9864,42.0227,41.9047,41.9047,130585.0
2022-03-18 11:05:00,46.16,46.34,46.13,46.29,78265.0,41.9047,42.0681,41.8775,42.0227,78265.0
2022-03-18 11:10:00,46.28,46.37,46.28,46.32,62872.0,42.0136,42.0953,42.0136,42.05,62872.0
2022-03-18 11:15:00,46.31,46.32,46.2,46.25,138915.0,42.0409,42.05,41.941,41.9864,138915.0
2022-03-18 11:20:00,46.25,46.3,46.2,46.22,71986.0,41.9864,42.0318,41.941,41.9592,71986.0
2022-03-18 11:25:00,46.22,46.26,46.17,46.22,70561.0,41.9592,41.9955,41.9138,41.9592,70561.0
2022-03-18 11:30:00,46.22,46.24,46.16,46.19,72662.0,41.9592,41.9773,41.9047,41.9319,72662.0
2022-03-18 11:35:00,46.19,46.35,46.16,46.25,143810.0,41.9319,42.0772,41.9047,41.9864,143810.0
2022-03-18 11:40:00,46.25,46.25,46.18,46.19,82263.0,41.9864,41.9864,41.9229,41.9319,82263.0
2022-03-18 11:45:00,46.2,46.24,46.15,46.18,104142.0,41.941,41.9773,41.8956,41.9229,104142.0
2022-03-18 11:50:00,46.19,46.23,46.08,46.11,126065.0,41.9319,41.9682,41.8321,41.8593,126065.0
2022-03-18 11:55:00,46.11,46.22,46.1,46.2,92608.0,41.8593,41.9592,41.8502,41.941,92608.0
2022-03-18 12:00:00,46.2,46.27,46.16,46.27,76232.0,41.941,42.0046,41.9047,42.0046,76232.0
2022-03-18 12:05:00,46.27,46.29,46.15,46.16,110360.0,42.0046,42.0227,41.8956,41.9047,110360.0
2022-03-18 12:10:00,46.15,46.23,46.09,46.19,91502.0,41.8956,41.9682,41.8412,41.9319,91502.0
2022-03-18 12:15:00,46.19,46.29,46.18,46.22,60572.0,41.9319,42.0227,41.9229,41.9592,60572.0
2022-03-18 12:20:00,46.21,46.27,46.19,46.26,182243.0,41.9501,42.0046,41.9319,41.9955,182243.0
2022-03-18 12:25:00,46.25,46.34,46.25,46.34,73458.0,41.9864,42.0681,41.9864,42.0681,73458.0
2022-03-18 12:30:00,46.34,46.35,46.27,46.3,53697.0,42.0681,42.0772,42.0046,42.0318,53697.0
2022-03-18 12:35:00,46.3,46.32,46.25,46.28,90781.0,42.0318,42.05,41.9864,42.0136,90781.0
2022-03-18 12:40:00,46.27,46.31,46.23,46.25,133896.0,42.0046,42.0409,41.9682,41.9864,133896.0
2022-03-18 12:45:00,46.25,46.26,46.19,46.2,146390.0,41.9864,41.9955,41.9319,41.941,146390.0
2022-03-18 12:50:00,46.2,46.22,46.18,46.21,69209.0,41.941,41.9592,41.9229,41.9501,69209.0
2022-03-18 12:55:00,46.21,46.26,46.19,46.22,88431.0,41.9501,41.9955,41.9319,41.9592,88431.0
2022-03-18 13:00:00,46.23,46.26,46.18,46.2,57922.0,41.9682,41.9955,41.9229,41.941,57922.0
2022-03-18 13:05:00,46.2,46.27,46.19,46.26,68981.0,41.941,42.0046,41.9319,41.9955,68981.0
2022-03-18 13:10:00,46.26,46.26,46.17,46.18,120820.0,41.9955,41.9955,41.9138,41.9229,120820.0
2022-03-18 13:15:00,46.19,46.21,46.16,46.16,92161.0,41.9319,41.9501,41.9047,41.9047,92161.0
2022-03-18 13:20:00,46.16,46.24,46.15,46.22,93698.0,41.9047,41.9773,41.8956,41.9592,93698.0
2022-03-18 13:25:00,46.23,46.25,46.2,46.24,96859.0,41.9682,41.9864,41.941,41.9773,96859.0
2022-03-18 13:30:00,46.24,46.24,46.2,46.22,65251.0,41.9773,41.9773,41.941,41.9592,65251.0
2022-03-18 13:35:00,46.22,46.23,46.2,46.2,52166.0,41.9592,41.9682,41.941,41.941,52166.0
2022-03-18 13:40:00,46.21,46.26,46.2,46.26,102377.0,41.9501,41.9955,41.941,41.9955,102377.0
2022-03-18 13:45:00,46.26,46.32,46.24,46.3,73519.0,41.9955,42.05,41.9773,42.0318,73519.0
2022-03-18 13:50:00,46.3,46.33,46.3,46.32,65733.0,42.0318,42.059,42.0318,42.05,65733.0
2022-03-18 13:55:00,46.32,46.38,46.3,46.35,124098.0,42.05,42.1044,42.0318,42.0772,124098.0
2022-03-18 14:00:00,46.34,46.37,46.32,46.34,70254.0,42.0681,42.0953,42.05,42.0681,70254.0
2022-03-18 14:05:00,46.34,46.34,46.29,46.31,59243.0,42.0681,42.0681,42.0227,42.0409,59243.0
2022-03-18 14:10:00,46.3,46.34,46.3,46.33,70572.0,42.0318,42.0681,42.0318,42.059,70572.0
2022-03-18 14:15:00,46.33,46.43,46.33,46.42,81196.0,42.059,42.1498,42.059,42.1407,81196.0
2022-03-18 14:20:00,46.42,46.44,46.39,46.44,91060.0,42.1407,42.1589,42.1135,42.1589,91060.0
2022-03-18 14:25:00,46.44,46.45,46.4,46.44,60167.0,42.1589,42.168,42.1226,42.1589,60167.0
2022-03-18 14:30:00,46.44,46.45,46.39,46.41,107553.0,42.1589,42.168,42.1135,42.1317,107553.0
2022-03-18 14:35:00,46.4,46.47,46.4,46.43,90550.0,42.1226,42.1861,42.1226,42.1498,90550.0
2022-03-18 14:40:00,46.43,46.44,46.38,46.41,69009.0,42.1498,42.1589,42.1044,42.1317,69009.0
2022-03-18 14:45:00,46.41,46.48,46.41,46.48,65029.0,42.1317,42.1952,42.1317,42.1952,65029.0
2022-03-18 14:50:00,46.48,46.53,46.47,46.52,104471.0,42.1952,42.2406,42.1861,42.2315,104471.0
2022-03-18 14:55:00,46.53,46.58,46.52,46.57,109199.0,42.2406,42.286,42.2315,42.2769,109199.0
2022-03-18 15:00:00,46.57,46.58,46.54,46.57,98732.0,42.2769,42.286,42.2497,42.2769,98732.0
2022-03-18 15:05:00,46.57,46.61,46.55,46.59,117340.0,42.2769,42.3132,42.2588,42.2951,117340.0
2022-03-18 15:10:00,46.6,46.69,46.59,46.69,153596.0,42.3041,42.3858,42.2951,42.3858,153596.0
2022-03-18 15:15:00,46.69,46.71,46.65,46.7,181256.0,42.3858,42.404,42.3495,42.3949,181256.0
2022-03-18 15:20:00,46.7,46.75,46.68,46.73,175458.0,42.3949,42.4403,42.3768,42.4222,175458.0
2022-03-18 15:25:00,46.73,46.77,46.7,46.7,174409.0,42.4222,42.4585,42.3949,42.3949,174409.0
2022-03-18 15:30:00,46.7,46.88,46.68,46.86,459136.0,42.3949,42.5583,42.3768,42.5402,459136.0
2022-03-18 15:35:00,46.87,46.88,46.77,46.84,494366.0,42.5493,42.5583,42.4585,42.522,494366.0
2022-03-18 15:40:00,46.85,46.9,46.74,46.88,498981.0,42.5311,42.5765,42.4312,42.5583,498981.0
2022-03-18 15:45:00,46.88,46.9,46.82,46.87,362655.0,42.5583,42.5765,42.5039,42.5493,362655.0
2022-03-18 15:50:00,46.86,46.95,46.75,46.84,571842.0,42.5402,42.6219,42.4403,42.522,571842.0
2022-03-18 15:55:00,46.84,46.97,46.81,46.91,1442241.0,42.522,42.64,42.4948,42.5856,1442241.0
2022-03-21 09:30:00,46.89,47.05,46.79,47.03,315919.0,42.5674,42.7127,42.4766,42.6945,315919.0
2022-03-21 09:35:00,47.04,47.08,46.84,46.84,123722.0,42.7036,42.7399,42.522,42.522,123722.0
2022-03-21 09:40:00,46.84,46.87,46.55,46.64,184614.0,42.522,42.5493,42.2588,42.3405,184614.0
2022-03-21 09:45:00,46.66,46.73,46.61,46.68,132526.0,42.3586,42.4222,42.3132,42.3768,132526.0
2022-03-21 09:50:00,46.69,46.83,46.69,46.75,104046.0,42.3858,42.5129,42.3858,42.4403,104046.0
2022-03-21 09:55:00,46.75,46.76,46.66,46.67,102061.0,42.4403,42.4494,42.3586,42.3677,102061.0
2022-03-21 10:00:00,46.66,46.73,46.61,46.62,87473.0,42.3586,42.4222,42.3132,42.3223,87473.0
2022-03-21 10:05:00,46.61,46.74,46.61,46.68,109867.0,42.3132,42.4312,42.3132,42.3768,109867.0
2022-03-21 10:10:00,46.69,46.79,46.67,46.77,67937.0,42.3858,42.4766,42.3677,42.4585,67937.0
2022-03-21 10:15:00,46.77,46.88,46.71,46.87,68193.0,42.4585,42.5583,42.404,42.5493,68193.0
2022-03-21 10:20:00,46.86,46.93,46.86,46.9,120922.0,42.5402,42.6037,42.5402,42.5765,120922.0
2022-03-21 10:25:00,46.91,46.99,46.88,46.98,79623.0,42.5856,42.6582,42.5583,42.6491,79623.0
2022-03-21 10:30:00,47.0,47.03,46.93,46.97,126690.0,42.6673,42.6945,42.6037,42.64,126690.0
2022-03-21 10:35:00,46.97,47.04,46.93,46.95,96070.0,42.64,42.7036,42.6037,42.6219,96070.0
2022-03-21 10:40:00,46.95,46.95,46.89,46.95,77873.0,42.6219,42.6219,42.5674,42.6219,77873.0
2022-03-21 10:45:00,46.95,46.98,46.92,46.94,112595.0,42.6219,42.6491,42.5946,42.6128,112595.0
2022-03-21 10:50:00,46.93,46.94,46.84,46.89,139961.0,42.6037,42.6128,42.522,42.5674,139961.0
2022-03-21 10:55:00,46.88,46.97,46.84,46.93,105389.0,42.5583,42.64,42.522,42.6037,105389.0
2022-03-21 11:00:00,46.93,47.01,46.92,46.99,83510.0,42.6037,42.6763,42.5946,42.6582,83510.0
2022-03-21 11:05:00,46.98,47.0,46.88,46.9,163418.0,42.6491,42.6673,42.5583,42.5765,163418.0
2022-03-21 11:10:00,46.9,46.96,46.9,46.94,68031.0,42.5765,42.631,42.5765,42.6128,68031.0
2022-03-21 11:15:00,46.94,47.01,46.91,46.92,130033.0,42.6128,42.6763,42.5856,42.5946,130033.0
2022-03-21 11:20:00,46.92,46.92,46.86,46.91,80862.0,42.5946,42.5946,42.5402,42.5856,80862.0
2022-03-21 11:25:00,46.91,46.96,46.91,46.91,42394.0,42.5856,42.631,42.5856,42.5856,42394.0
2022-03-21 11:30:00,46.91,47.02,46.88,46.96,188230.0,42.5856,42.6854,42.5583,42.631,188230.0
2022-03-21 11:35:00,46.96,46.97,46.86,46.89,125641.0,42.631,42.64,42.5402,42.5674,125641.0
2022-03-21 11:40:00,46.89,46.98,46.86,46.93,137095.0,42.5674,42.6491,42.5402,42.6037,137095.0
2022-03-21 11:45:00,46.93,47.02,46.92,47.02,67674.0,42.6037,42.6854,42.5946,42.6854,67674.0
2022-03-21 11:50:00,47.02,47.13,46.99,47.07,128070.0,42.6854,42.7853,42.6582,42.7308,128070.0
2022-03-21 11:55:00,47.06,47.07,47.01,47.02,74245.0,42.7217,42.7308,42.6763,42.6854,74245.0
2022-03-21 12:00:00,47.02,47.03,46.93,46.97,98789.0,42.6854,42.6945,42.6037,42.64,98789.0
2022-03-21 12:05:00,46.97,47.1,46.97,47.08,82452.0,42.64,42.758,42.64,42.7399,82452.0
2022-03-21 12:10:00,47.07,47.11,47.05,47.1,83721.0,42.7308,42.7671,42.7127,42.758,83721.0
2022-03-21 12:15:00,47.1,47.11,46.98,46.99,73517.0,42.758,42.7671,42.6491,42.6582,73517.0
2022-03-21 12:20:00,46.98,47.01,46.96,46.99,69981.0,42.6491,42.6763,42.631,42.6582,69981.0
2022-03-21 12:25:00,46.99,46.99,46.92,46.93,77389.0,42.6582,42.6582,42.5946,42.6037,77389.0
2022-03-21 12:30:00,46.93,46.93,46.69,46.72,253986.0,42.6037,42.6037,42.3858,42.4131,253986.0
2022-03-21 12:35:00,46.73,46.73,46.6,46.67,131769.0,42.4222,42.4222,42.3041,42.3677,131769.0
2022-03-21 12:40:00,46.68,46.72,46.65,46.72,84667.0,42.3768,42.4131,42.3495,42.4131,84667.0
2022-03-21 12:45:00,46.71,46.73,46.63,46.68,66530.0,42.404,42.4222,42.3314,42.3768,66530.0
2022-03-21 12:50:00,46.67,46.67,46.52,46.52,77824.0,42.3677,42.3677,42.2315,42.2315,77824.0
2022-03-21 12:55:00,46.51,46.57,46.47,46.49,91876.0,42.2224,42.2769,42.1861,42.2043,91876.0
2022-03-21 13:00:00,46.5,46.52,46.45,46.45,81546.0,42.2134,42.2315,42.168,42.168,81546.0
2022-03-21 13:05:00,46.45,46.55,46.45,46.51,79704.0,42.168,42.2588,42.168,42.2224,79704.0
2022-03-21 13:10:00,46.5,46.51,46.41,46.42,97980.0,42.2134,42.2224,42.1317,42.1407,97980.0
2022-03-21 13:15:00,46.42,46.42,46.31,46.32,134900.0,42.1407,42.1407,42.0409,42.05,134900.0
2022-03-21 13:20:00,46.33,46.37,46.27,46.37,53766.0,42.059,42.0953,42.0046,42.0953,53766.0
2022-03-21 13:25:00,46.37,46.46,46.36,46.39,57980.0,42.0953,42.177,42.0863,42.1135,57980.0
2022-03-21 13:30:00,46.39,46.5,46.39,46.48,72598.0,42.1135,42.2134,42.1135,42.1952,72598.0
2022-03-21 13:35:00,46.48,46.53,46.46,46.52,93764.0,42.1952,42.2406,42.177,42.2315,93764.0
2022-03-21 13:40:00,46.51,46.51,46.39,46.42,66811.0,42.2224,42.2224,42.1135,42.1407,66811.0
2022-03-21 13:45:00,46.42,46.45,46.39,46.41,53026.0,42.1407,42.168,42.1135,42.1317,53026.0
2022-03-21 13:50:00,46.42,46.46,46.38,46.43,57941.0,42.1407,42.177,42.1044,42.1498,57941.0
2022-03-21 13:55:00,46.43,46.46,46.39,46.46,69179.0,42.1498,42.177,42.1135,42.177,69179.0
2022-03-21 14:00:00,46.45,46.49,46.38,46.41,100898.0,42.168,42.2043,42.1044,42.1317,100898.0
2022-03-21 14:05:00,46.4,46.42,46.35,46.41,106922.0,42.1226,42.1407,42.0772,42.1317,106922.0
2022-03-21 14:10:00,46.41,46.42,46.3,46.31,73275.0,42.1317,42.1407,42.0318,42.0409,73275.0
2022-03-21 14:15:00,46.32,46.36,46.28,46.36,80783.0,42.05,42.0863,42.0136,42.0863,80783.0
2022-03-21 14:20:00,46.36,46.46,46.35,46.41,104545.0,42.0863,42.177,42.0772,42.1317,104545.0
2022-03-21 14:25:00,46.4,46.43,46.37,46.43,60076.0,42.1226,42.1498,42.0953,42.1498,60076.0
2022-03-21 14:30:00,46.42,46.44,46.37,46.39,77256.0,42.1407,42.1589,42.0953,42.1135,77256.0
2022-03-21 14:35:00,46.39,46.4,46.33,46.34,68650.0,42.1135,42.1226,42.059,42.0681,68650.0
2022-03-21 14:40:00,46.34,46.4,46.33,46.38,94162.0,42.0681,42.1226,42.059,42.1044,94162.0
2022-03-21 14:45:00,46.38,46.42,46.32,46.33,77182.0,42.1044,42.1407,42.05,42.059,77182.0
2022-03-21 14:50:00,46.34,46.35,46.31,46.32,84946.0,42.0681,42.0772,42.0409,42.05,84946.0
2022-03-21 14:55:00,46.32,46.32,46.21,46.21,116525.0,42.05,42.05,41.9501,41.9501,116525.0
2022-03-21 15:00:00,46.22,46.27,46.19,46.25,121123.0,41.9592,42.0046,41.9319,41.9864,121123.0
2022-03-21 15:05:00,46.25,46.29,46.21,46.25,98000.0,41.9864,42.0227,41.9501,41.9864,98000.0
2022-03-21 15:10:00,46.25,46.31,46.24,46.3,106568.0,41.9864,42.0409,41.9773,42.0318,106568.0
2022-03-21 15:15:00,46.3,46.36,46.29,46.29,119704.0,42.0318,42.0863,42.0227,42.0227,119704.0
2022-03-21 15:20:00,46.3,46.38,46.27,46.37,111175.0,42.0318,42.1044,42.0046,42.0953,111175.0
2022-03-21 15:25:00,46.37,46.46,46.36,46.46,171193.0,42.0953,42.177,42.0863,42.177,171193.0
2022-03-21 15:30:00,46.46,46.51,46.42,46.45,278821.0,42.177,42.2224,42.1407,42.168,278821.0
2022-03-21 15:35:00,46.44,46.48,46.42,46.43,173709.0,42.1589,42.1952,42.1407,42.1498,173709.0
2022-03-21 15:40:00,46.43,46.48,46.42,46.46,219277.0,42.1498,42.1952,42.1407,42.177,219277.0
2022-03-21 15:45:00,46.46,46.48,46.42,46.46,373725.0,42.177,42.1952,42.1407,42.177,373725.0
2022-03-21 15:50:00,46.46,46.63,46.46,46.57,740422.0,42.177,42.3314,42.177,42.2769,740422.0
2022-03-21 15:55:00,46.57,46.69,46.55,46.67,895934.0,42.2769,42.3858,42.2588,42.3677,895934.0
2022-03-22 09:30:00,47.14,47.18,46.97,47.05,361863.0,42.7944,42.8307,42.64,42.7127,361863.0
2022-03-22 09:35:00,47.06,47.3,47.03,47.3,146691.0,42.7217,42.9396,42.6945,42.9396,146691.0
2022-03-22 09:40:00,47.31,47.46,47.25,47.27,218517.0,42.9487,43.0849,42.8942,42.9124,218517.0
2022-03-22 09:45:00,47.27,47.4,47.21,47.34,165688.0,42.9124,43.0304,42.8579,42.9759,165688.0
2022-03-22 09:50:00,47.34,47.39,47.27,47.38,216572.0,42.9759,43.0213,42.9124,43.0122,216572.0
2022-03-22 09:55:00,47.38,47.5,47.37,47.38,207558.0,43.0122,43.1212,43.0032,43.0122,207558.0
2022-03-22 10:00:00,47.38,47.48,47.34,47.39,341719.0,43.0122,43.103,42.9759,43.0213,341719.0
2022-03-22 10:05:00,47.39,47.44,47.33,47.39,133701.0,43.0213,43.0667,42.9668,43.0213,133701.0
2022-03-22 10:10:00,47.39,47.43,47.36,47.4,190996.0,43.0213,43.0576,42.9941,43.0304,190996.0
2022-03-22 10:15:00,47.4,47.48,47.35,47.43,249991.0,43.0304,43.103,42.985,43.0576,249991.0
2022-03-22 10:20:00,47.44,47.44,47.28,47.31,137755.0,43.0667,43.0667,42.9215,42.9487,137755.0
2022-03-22 10:25:00,47.31,47.38,47.24,47.26,111884.0,42.9487,43.0122,42.8851,42.9033,111884.0
2022-03-22 10:30:00,47.25,47.31,47.14,47.22,85272.0,42.8942,42.9487,42.7944,42.867,85272.0
2022-03-22 10:35:00,47.21,47.24,47.15,47.17,99813.0,42.8579,42.8851,42.8034,42.8216,99813.0
2022-03-22 10:40:00,47.16,47.23,47.16,47.21,77595.0,42.8125,42.8761,42.8125,42.8579,77595.0
2022-03-22 10:45:00,47.21,47.26,47.21,47.26,76617.0,42.8579,42.9033,42.8579,42.9033,76617.0
2022-03-22 10:50:00,47.26,47.26,47.17,47.2,100268.0,42.9033,42.9033,42.8216,42.8488,100268.0
2022-03-22 10:55:00,47.2,47.2,47.04,47.07,113149.0,42.8488,42.8488,42.7036,42.7308,113149.0
2022-03-22 11:00:00,47.07,47.2,47.06,47.15,157610.0,42.7308,42.8488,42.7217,42.8034,157610.0
2022-03-22 11:05:00,47.15,47.25,47.14,47.24,54949.0,42.8034,42.8942,42.7944,42.8851,54949.0
2022-03-22 11:10:00,47.23,47.31,47.22,47.26,61167.0,42.8761,42.9487,42.867,42.9033,61167.0
2022-03-22 11:15:00,47.26,47.27,47.22,47.26,57241.0,42.9033,42.9124,42.867,42.9033,57241.0
2022-03-22 11:20:00,47.25,47.28,47.23,47.27,46138.0,42.8942,42.9215,42.8761,42.9124,46138.0
2022-03-22 11:25:00,47.26,47.27,47.17,47.18,40974.0,42.9033,42.9124,42.8216,42.8307,40974.0
2022-03-22 11:30:00,47.18,47.18,47.11,47.14,43862.0,42.8307,42.8307,42.7671,42.7944,43862.0
2022-03-22 11:35:00,47.15,47.16,47.11,47.14,59277.0,42.8034,42.8125,42.7671,42.7944,59277.0
2022-03-22 11:40:00,47.13,47.14,47.06,47.08,106126.0,42.7853,42.7944,42.7217,42.7399,106126.0
2022-03-22 11:45:00,47.08,47.19,47.08,47.19,66402.0,42.7399,42.8398,42.7399,42.8398,66402.0
2022-03-22 11:50:00,47.19,47.24,47.17,47.23,68208.0,42.8398,42.8851,42.8216,42.8761,68208.0
2022-03-22 11:55:00,47.23,47.26,47.2,47.25,96702.0,42.8761,42.9033,42.8488,42.8942,96702.0
2022-03-22 12:00:00,47.25,47.25,47.19,47.25,131221.0,42.8942,42.8942,42.8398,42.8942,131221.0
2022-03-22 12:05:00,47.25,47.3,47.22,47.26,127521.0,42.8942,42.9396,42.867,42.9033,127521.0
2022-03-22 12:10:00,47.26,47.26,47.17,47.17,77189.0,42.9033,42.9033,42.8216,42.8216,77189.0
2022-03-22 12:15:00,47.18,47.25,47.17,47.23,82441.0,42.8307,42.8942,42.8216,42.8761,82441.0
2022-03-22 12:20:00,47.23,47.24,47.16,47.24,55878.0,42.8761,42.8851,42.8125,42.8851,55878.0
2022-03-22 12:25:00,47.23,47.23,47.19,47.2,40573.0,42.8761,42.8761,42.8398,42.8488,40573.0
2022-03-22 12:30:00,47.19,47.23,47.16,47.23,58345.0,42.8398,42.8761,42.8125,42.8761,58345.0
2022-03-22 12:35:00,47.23,47.26,47.19,47.22,59338.0,42.8761,42.9033,42.8398,42.867,59338.0
2022-03-22 12:40:00,47.22,47.29,47.2,47.23,139628.0,42.867,42.9305,42.8488,42.8761,139628.0
2022-03-22 12:45:00,47.23,47.24,47.18,47.21,92366.0,42.8761,42.8851,42.8307,42.8579,92366.0
2022-03-22 12:50:00,47.21,47.3,47.2,47.29,63603.0,42.8579,42.9396,42.8488,42.9305,63603.0
2022-03-22 12:55:00,47.28,47.31,47.27,47.28,50624.0,42.9215,42.9487,42.9124,42.9215,50624.0
2022-03-22 13:00:00,47.29,47.31,47.26,47.3,55066.0,42.9305,42.9487,42.9033,42.9396,55066.0
2022-03-22 13:05:00,47.3,47.32,47.28,47.3,56802.0,42.9396,42.9578,42.9215,42.9396,56802.0
2022-03-22 13:10:00,47.29,47.33,47.27,47.32,64492.0,42.9305,42.9668,42.9124,42.9578,64492.0
2022-03-22 13:15:00,47.33,47.34,47.28,47.29,37905.0,42.9668,42.9759,42.9215,42.9305,37905.0
2022-03-22 13:20:00,47.29,47.29,47.24,47.25,39202.0,42.9305,42.9305,42.8851,42.8942,39202.0
2022-03-22 13:25:00,47.25,47.29,47.24,47.27,48696.0,42.8942,42.9305,42.8851,42.9124,48696.0
2022-03-22 13:30:00,47.27,47.3,47.26,47.29,48822.0,42.9124,42.9396,42.9033,42.9305,48822.0
2022-03-22 13:35:00,47.29,47.3,47.23,47.26,91276.0,42.9305,42.9396,42.8761,42.9033,91276.0
2022-03-22 13:40:00,47.26,47.26,47.2,47.25,64259.0,42.9033,42.9033,42.8488,42.8942,64259.0
2022-03-22 13:45:00,47.23,47.25,47.19,47.25,44511.0,42.8761,42.8942,42.8398,42.8942,44511.0
2022-03-22 13:50:00,47.24,47.31,47.24,47.3,82152.0,42.8851,42.9487,42.8851,42.9396,82152.0
2022-03-22 13:55:00,47.3,47.3,47.24,47.26,48468.0,42.9396,42.9396,42.8851,42.9033,48468.0
2022-03-22 14:00:00,47.26,47.29,47.25,47.27,78945.0,42.9033,42.9305,42.8942,42.9124,78945.0
2022-03-22 14:05:00,47.27,47.28,47.22,47.26,82723.0,42.9124,42.9215,42.867,42.9033,82723.0
2022-03-22 14:10:00,47.26,47.28,47.24,47.26,95014.0,42.9033,42.9215,42.8851,42.9033,95014.0
2022-03-22 14:15:00,47.26,47.27,47.23,47.27,82560.0,42.9033,42.9124,42.8761,42.9124,82560.0
2022-03-22 14:20:00,47.26,47.26,47.22,47.23,94586.0,42.9033,42.9033,42.867,42.8761,94586.0
2022-03-22 14:25:00,47.23,47.27,47.21,47.27,102247.0,42.8761,42.9124,42.8579,42.9124,102247.0
2022-03-22 14:30:00,47.26,47.33,47.26,47.3,78208.0,42.9033,42.9668,42.9033,42.9396,78208.0
2022-03-22 14:35:00,47.3,47.31,47.26,47.27,64360.0,42.9396,42.9487,42.9033,42.9124,64360.0
2022-03-22 14:40:00,47.26,47.3,47.24,47.3,54086.0,42.9033,42.9396,42.8851,42.9396,54086.0
2022-03-22 14:45:00,47.3,47.31,47.24,47.26,84198.0,42.9396,42.9487,42.8851,42.9033,84198.0
2022-03-22 14:50:00,47.26,47.3,47.25,47.27,115801.0,42.9033,42.9396,42.8942,42.9124,115801.0
2022-03-22 14:55:00,47.28,47.31,47.23,47.24,63699.0,42.9215,42.9487,42.8761,42.8851,63699.0
2022-03-22 15:00:00,47.23,47.31,47.22,47.31,84102.0,42.8761,42.9487,42.867,42.9487,84102.0
2022-03-22 15:05:00,47.3,47.31,47.27,47.29,148666.0,42.9396,42.9487,42.9124,42.9305,148666.0
2022-03-22 15:10:00,47.3,47.3,47.25,47.25,238621.0,42.9396,42.9396,42.8942,42.8942,238621.0
2022-03-22 15:15:00,47.26,47.3,47.24,47.26,145247.0,42.9033,42.9396,42.8851,42.9033,145247.0
2022-03-22 15:20:00,47.26,47.29,47.24,47.29,94911.0,42.9033,42.9305,42.8851,42.9305,94911.0
2022-03-22 15:25:00,47.29,47.34,47.27,47.3,133116.0,42.9305,42.9759,42.9124,42.9396,133116.0
2022-03-22 15:30:00,47.3,47.34,47.28,47.29,144279.0,42.9396,42.9759,42.9215,42.9305,144279.0
2022-03-22 15:35:00,47.3,47.37,47.29,47.35,137689.0,42.9396,43.0032,42.9305,42.985,137689.0
2022-03-22 15:40:00,47.34,47.35,47.31,47.33,117980.0,42.9759,42.985,42.9487,42.9668,117980.0
2022-03-22 15:45:00,47.33,47.37,47.3,47.35,294015.0,42.9668,43.0032,42.9396,42.985,294015.0
2022-03-22 15:50:00,47.35,47.36,47.18,47.2,490477.0,42.985,42.9941,42.8307,42.8488,490477.0
2022-03-22 15:55:00,47.21,47.25,47.15,47.24,1163342.0,42.8579,42.8942,42.8034,42.8851,1163342.0
2022-03-23 09:30:00,47.16,47.35,47.03,47.21,490138.0,42.8125,42.985,42.6945,42.8579,490138.0
2022-03-23 09:35:00,47.21,47.27,47.15,47.24,127062.0,42.8579,42.9124,42.8034,42.8851,127062.0
2022-03-23 09:40:00,47.23,47.23,47.03,47.08,99786.0,42.8761,42.8761,42.6945,42.7399,99786.0
2022-03-23 09:45:00,47.07,47.24,47.02,47.21,177347.0,42.7308,42.8851,42.6854,42.8579,177347.0
2022-03-23 09:50:00,47.21,47.3,47.17,47.19,149358.0,42.8579,42.9396,42.8216,42.8398,149358.0
2022-03-23 09:55:00,47.19,47.2,47.05,47.06,83770.0,42.8398,42.8488,42.7127,42.7217,83770.0
2022-03-23 10:00:00,47.06,47.14,47.04,47.11,74103.0,42.7217,42.7944,42.7036,42.7671,74103.0
2022-03-23 10:05:00,47.11,47.13,47.06,47.11,92249.0,42.7671,42.7853,42.7217,42.7671,92249.0
2022-03-23 10:10:00,47.11,47.14,47.04,47.06,89946.0,42.7671,42.7944,42.7036,42.7217,89946.0
2022-03-23 10:15:00,47.07,47.13,46.99,47.03,107013.0,42.7308,42.7853,42.6582,42.6945,107013.0
2022-03-23 10:20:00,47.03,47.11,47.01,47.07,77137.0,42.6945,42.7671,42.6763,42.7308,77137.0
2022-03-23 10:25:00,47.07,47.12,47.03,47.04,94914.0,42.7308,42.7762,42.6945,42.7036,94914.0
2022-03-23 10:30:00,47.04,47.13,47.03,47.13,87937.0,42.7036,42.7853,42.6945,42.7853,87937.0
2022-03-23 10:35:00,47.13,47.16,47.09,47.11,100209.0,42.7853,42.8125,42.749,42.7671,100209.0
2022-03-23 10:40:00,47.11,47.15,47.08,47.11,102292.0,42.7671,42.8034,42.7399,42.7671,102292.0
2022-03-23 10:45:00,47.12,47.13,47.06,47.07,66634.0,42.7762,42.7853,42.7217,42.7308,66634.0
2022-03-23 10:50:00,47.07,47.07,46.93,47.02,84403.0,42.7308,42.7308,42.6037,42.6854,84403.0
2022-03-23 10:55:00,47.02,47.09,47.01,47.06,156561.0,42.6854,42.749,42.6763,42.7217,156561.0
2022-03-23 11:00:00,47.07,47.1,47.05,47.05,109865.0,42.7308,42.758,42.7127,42.7127,109865.0
2022-03-23 11:05:00,47.05,47.06,46.99,47.05,125377.0,42.7127,42.7217,42.6582,42.7127,125377.0
2022-03-23 11:10:00,47.05,47.15,47.03,47.14,165151.0,42.7127,42.8034,42.6945,42.7944,165151.0
2022-03-23 11:15:00,47.14,47.14,47.04,47.04,86290.0,42.7944,42.7944,42.7036,42.7036,86290.0
2022-03-23 11:20:00,47.05,47.06,46.98,47.04,71567.0,42.7127,42.7217,42.6491,42.7036,71567.0
2022-03-23 11:25:00,47.04,47.06,46.99,47.04,71939.0,42.7036,42.7217,42.6582,42.7036,71939.0
2022-03-23 11:30:00,47.04,47.1,47.01,47.09,100780.0,42.7036,42.758,42.6763,42.749,100780.0
2022-03-23 11:35:00,47.09,47.11,47.03,47.05,117259.0,42.749,42.7671,42.6945,42.7127,117259.0
2022-03-23 11:40:00,47.05,47.09,47.0,47.03,73947.0,42.7127,42.749,42.6673,42.6945,73947.0
2022-03-23 11:45:00,47.03,47.06,47.01,47.03,47858.0,42.6945,42.7217,42.6763,42.6945,47858.0
2022-03-23 11:50:00,47.03,47.1,47.02,47.09,64597.0,42.6945,42.758,42.6854,42.749,64597.0
2022-03-23 11:55:00,47.1,47.11,47.08,47.09,54791.0,42.758,42.7671,42.7399,42.749,54791.0
2022-03-23 12:00:00,47.09,47.13,47.06,47.11,107837.0,42.749,42.7853,42.7217,42.7671,107837.0
2022-03-23 12:05:00,47.12,47.12,47.03,47.04,61642.0,42.7762,42.7762,42.6945,42.7036,61642.0
2022-03-23 12:10:00,47.03,47.04,46.97,46.98,91382.0,42.6945,42.7036,42.64,42.6491,91382.0
2022-03-23 12:15:00,46.99,47.02,46.96,46.98,95676.0,42.6582,42.6854,42.631,42.6491,95676.0
2022-03-23 12:20:00,46.97,46.99,46.96,46.97,95567.0,42.64,42.6582,42.631,42.64,95567.0
2022-03-23 12:25:00,46.96,46.97,46.88,46.88,82719.0,42.631,42.64,42.5583,42.5583,82719.0
2022-03-23 12:30:00,46.88,46.91,46.82,46.84,108223.0,42.5583,42.5856,42.5039,42.522,108223.0
2022-03-23 12:35:00,46.84,46.94,46.83,46.91,61033.0,42.522,42.6128,42.5129,42.5856,61033.0
2022-03-23 12:40:00,46.9,46.93,46.87,46.87,60700.0,42.5765,42.6037,42.5493,42.5493,60700.0
2022-03-23 12:45:00,46.87,46.89,46.84,46.88,54975.0,42.5493,42.5674,42.522,42.5583,54975.0
2022-03-23 12:50:00,46.87,46.89,46.83,46.84,88566.0,42.5493,42.5674,42.5129,42.522,88566.0
2022-03-23 12:55:00,46.85,46.87,46.82,46.87,71109.0,42.5311,42.5493,42.5039,42.5493,71109.0
2022-03-23 13:00:00,46.87,46.87,46.78,46.82,83796.0,42.5493,42.5493,42.4675,42.5039,83796.0
2022-03-23 13:05:00,46.81,46.85,46.77,46.78,54746.0,42.4948,42.5311,42.4585,42.4675,54746.0
2022-03-23 13:10:00,46.78,46.83,46.75,46.82,60044.0,42.4675,42.5129,42.4403,42.5039,60044.0
2022-03-23 13:15:00,46.82,46.85,46.77,46.78,46854.0,42.5039,42.5311,42.4585,42.4675,46854.0
2022-03-23 13:20:00,46.79,46.8,46.73,46.74,72464.0,42.4766,42.4857,42.4222,42.4312,72464.0
2022-03-23 13:25:00,46.74,46.76,46.7,46.73,82912.0,42.4312,42.4494,42.3949,42.4222,82912.0
2022-03-23 13:30:00,46.73,46.77,46.71,46.74,82718.0,42.4222,42.4585,42.404,42.4312,82718.0
2022-03-23 13:35:00,46.75,46.75,46.68,46.69,59586.0,42.4403,42.4403,42.3768,42.3858,59586.0
2022-03-23 13:40:00,46.69,46.71,46.66,46.67,63037.0,42.3858,42.404,42.3586,42.3677,63037.0
2022-03-23 13:45:00,46.68,46.71,46.65,46.71,79891.0,42.3768,42.404,42.3495,42.404,79891.0
2022-03-23 13:50:00,46.71,46.73,46.66,46.71,105965.0,42.404,42.4222,42.3586,42.404,105965.0
2022-03-23 13:55:00,46.72,46.73,46.68,46.69,66219.0,42.4131,42.4222,42.3768,42.3858,66219.0
2022-03-23 14:00:00,46.69,46.75,46.68,46.72,126186.0,42.3858,42.4403,42.3768,42.4131,126186.0
2022-03-23 14:05:00,46.72,46.73,46.64,46.65,84221.0,42.4131,42.4222,42.3405,42.3495,84221.0
2022-03-23 14:10:00,46.65,46.7,46.62,46.66,134960.0,42.3495,42.3949,42.3223,42.3586,134960.0
2022-03-23 14:15:00,46.66,46.7,46.65,46.7,68782.0,42.3586,42.3949,42.3495,42.3949,68782.0
2022-03-23 14:20:00,46.7,46.72,46.67,46.7,85776.0,42.3949,42.4131,42.3677,42.3949,85776.0
2022-03-23 14:25:00,46.7,46.74,46.68,46.74,55967.0,42.3949,42.4312,42.3768,42.4312,55967.0
2022-03-23 14:30:00,46.75,46.76,46.68,46.7,61910.0,42.4403,42.4494,42.3768,42.3949,61910.0
2022-03-23 14:35:00,46.7,46.71,46.65,46.66,52076.0,42.3949,42.404,42.3495,42.3586,52076.0
2022-03-23 14:40:00,46.66,46.67,46.56,46.58,165304.0,42.3586,42.3677,42.2678,42.286,165304.0
2022-03-23 14:45:00,46.59,46.66,46.59,46.64,74130.0,42.2951,42.3586,42.2951,42.3405,74130.0
2022-03-23 14:50:00,46.63,46.64,46.57,46.59,66838.0,42.3314,42.3405,42.2769,42.2951,66838.0
2022-03-23 14:55:00,46.59,46.63,46.54,46.57,164635.0,42.2951,42.3314,42.2497,42.2769,164635.0
2022-03-23 15:00:00,46.58,46.63,46.56,46.59,62734.0,42.286,42.3314,42.2678,42.2951,62734.0
2022-03-23 15:05:00,46.59,46.6,46.54,46.54,92200.0,42.2951,42.3041,42.2497,42.2497,92200.0
2022-03-23 15:10:00,46.54,46.61,46.53,46.59,107505.0,42.2497,42.3132,42.2406,42.2951,107505.0
2022-03-23 15:15:00,46.6,46.64,46.58,46.62,90288.0,42.3041,42.3405,42.286,42.3223,90288.0
2022-03-23 15:20:00,46.62,46.65,46.6,46.65,132790.0,42.3223,42.3495,42.3041,42.3495,132790.0
2022-03-23 15:25:00,46.65,46.69,46.63,46.68,115960.0,42.3495,42.3858,42.3314,42.3768,115960.0
2022-03-23 15:30:00,46.67,46.68,46.63,46.64,148769.0,42.3677,42.3768,42.3314,42.3405,148769.0
2022-03-23 15:35:00,46.64,46.69,46.62,46.64,188568.0,42.3405,42.3858,42.3223,42.3405,188568.0
2022-03-23 15:40:00,46.63,46.69,46.59,46.69,241971.0,42.3314,42.3858,42.2951,42.3858,241971.0
2022-03-23 15:45:00,46.68,46.74,46.66,46.67,287814.0,42.3768,42.4312,42.3586,42.3677,287814.0
2022-03-23 15:50:00,46.67,46.67,46.57,46.62,583915.0,42.3677,42.3677,42.2769,42.3223,583915.0
2022-03-23 15:55:00,46.62,46.63,46.52,46.54,962907.0,42.3223,42.3314,42.2315,42.2497,962907.0
2022-03-24 09:30:00,46.87,47.02,46.58,46.67,313780.0,42.5493,42.6854,42.286,42.3677,313780.0
2022-03-24 09:35:00,46.66,46.69,46.54,46.57,106453.0,42.3586,42.3858,42.2497,42.2769,106453.0
2022-03-24 09:40:00,46.57,46.7,46.51,46.51,184196.0,42.2769,42.3949,42.2224,42.2224,184196.0
2022-03-24 09:45:00,46.52,46.81,46.49,46.79,138492.0,42.2315,42.4948,42.2043,42.4766,138492.0
2022-03-24 09:50:00,46.79,46.82,46.71,46.75,83684.0,42.4766,42.5039,42.404,42.4403,83684.0
2022-03-24 09:55:00,46.75,46.8,46.73,46.77,80498.0,42.4403,42.4857,42.4222,42.4585,80498.0
2022-03-24 10:00:00,46.77,46.83,46.75,46.8,109946.0,42.4585,42.5129,42.4403,42.4857,109946.0
2022-03-24 10:05:00,46.8,46.84,46.72,46.81,180220.0,42.4857,42.522,42.4131,42.4948,180220.0
2022-03-24 10:10:00,46.81,46.88,46.77,46.86,104649.0,42.4948,42.5583,42.4585,42.5402,104649.0
2022-03-24 10:15:00,46.87,46.9,46.8,46.8,80476.0,42.5493,42.5765,42.4857,42.4857,80476.0
2022-03-24 10:20:00,46.81,46.85,46.76,46.77,75060.0,42.4948,42.5311,42.4494,42.4585,75060.0
2022-03-24 10:25:00,46.77,46.79,46.73,46.77,64327.0,42.4585,42.4766,42.4222,42.4585,64327.0
2022-03-24 10:30:00,46.77,46.82,46.73,46.8,108182.0,42.4585,42.5039,42.4222,42.4857,108182.0
2022-03-24 10:35:00,46.8,46.8,46.73,46.77,61712.0,42.4857,42.4857,42.4222,42.4585,61712.0
2022-03-24 10:40:00,46.77,46.79,46.74,46.78,60002.0,42.4585,42.4766,42.4312,42.4675,60002.0
2022-03-24 10:45:00,46.77,46.83,46.75,46.78,122044.0,42.4585,42.5129,42.4403,42.4675,122044.0
2022-03-24 10:50:00,46.78,46.79,46.75,46.77,92560.0,42.4675,42.4766,42.4403,42.4585,92560.0
2022-03-24 10:55:00,46.77,46.81,46.67,46.69,122518.0,42.4585,42.4948,42.3677,42.3858,122518.0
2022-03-24 11:00:00,46.69,46.81,46.67,46.71,135704.0,42.3858,42.4948,42.3677,42.404,135704.0
2022-03-24 11:05:00,46.72,46.79,46.67,46.68,59173.0,42.4131,42.4766,42.3677,42.3768,59173.0
2022-03-24 11:10:00,46.68,46.76,46.67,46.72,67049.0,42.3768,42.4494,42.3677,42.4131,67049.0
2022-03-24 11:15:00,46.72,46.75,46.7,46.74,34513.0,42.4131,42.4403,42.3949,42.4312,34513.0
2022-03-24 11:20:00,46.75,46.77,46.72,46.75,89533.0,42.4403,42.4585,42.4131,42.4403,89533.0
2022-03-24 11:25:00,46.76,46.8,46.74,46.79,77057.0,42.4494,42.4857,42.4312,42.4766,77057.0
2022-03-24 11:30:00,46.8,46.81,46.7,46.71,89570.0,42.4857,42.4948,42.3949,42.404,89570.0
2022-03-24 11:35:00,46.71,46.75,46.7,46.73,45662.0,42.404,42.4403,42.3949,42.4222,45662.0
2022-03-24 11:40:00,46.73,46.79,46.72,46.76,82549.0,42.4222,42.4766,42.4131,42.4494,82549.0
2022-03-24 11:45:00,46.75,46.75,46.69,46.69,54060.0,42.4403,42.4403,42.3858,42.3858,54060.0
2022-03-24 11:50:00,46.69,46.71,46.67,46.69,38798.0,42.3858,42.404,42.3677,42.3858,38798.0
2022-03-24 11:55:00,46.69,46.72,46.67,46.69,49176.0,42.3858,42.4131,42.3677,42.3858,49176.0
2022-03-24 12:00:00,46.69,46.71,46.66,46.66,37593.0,42.3858,42.404,42.3586,42.3586,37593.0
2022-03-24 12:05:00,46.66,46.69,46.62,46.65,47566.0,42.3586,42.3858,42.3223,42.3495,47566.0
2022-03-24 12:10:00,46.65,46.66,46.61,46.63,44487.0,42.3495,42.3586,42.3132,42.3314,44487.0
2022-03-24 12:15:00,46.64,46.65,46.61,46.63,71089.0,42.3405,42.3495,42.3132,42.3314,71089.0
2022-03-24 12:20:00,46.62,46.65,46.6,46.6,53450.0,42.3223,42.3495,42.3041,42.3041,53450.0
2022-03-24 12:25:00,46.6,46.63,46.57,46.59,37582.0,42.3041,42.3314,42.2769,42.2951,37582.0
2022-03-24 12:30:00,46.58,46.6,46.53,46.55,40939.0,42.286,42.3041,42.2406,42.2588,40939.0
2022-03-24 12:35:00,46.54,46.61,46.53,46.59,65972.0,42.2497,42.3132,42.2406,42.2951,65972.0
2022-03-24 12:40:00,46.59,46.59,46.5,46.52,127453.0,42.2951,42.2951,42.2134,42.2315,127453.0
2022-03-24 12:45:00,46.52,46.52,46.48,46.48,77716.0,42.2315,42.2315,42.1952,42.1952,77716.0
2022-03-24 12:50:00,46.48,46.51,46.46,46.47,90069.0,42.1952,42.2224,42.177,42.1861,90069.0
2022-03-24 12:55:00,46.46,46.47,46.43,46.43,72987.0,42.177,42.1861,42.1498,42.1498,72987.0
2022-03-24 13:00:00,46.43,46.49,46.43,46.46,81394.0,42.1498,42.2043,42.1498,42.177,81394.0
2022-03-24 13:05:00,46.47,46.51,46.45,46.47,68071.0,42.1861,42.2224,42.168,42.1861,68071.0
2022-03-24 13:10:00,46.48,46.53,46.48,46.5,63083.0,42.1952,42.2406,42.1952,42.2134,63083.0
2022-03-24 13:15:00,46.49,46.55,46.49,46.5,59750.0,42.2043,42.2588,42.2043,42.2134,59750.0
2022-03-24 13:20:00,46.5,46.59,46.5,46.58,78911.0,42.2134,42.2951,42.2134,42.286,78911.0
2022-03-24 13:25:00,46.58,46.62,46.53,46.55,62227.0,42.286,42.3223,42.2406,42.2588,62227.0
2022-03-24 13:30:00,46.55,46.57,46.5,46.52,83664.0,42.2588,42.2769,42.2134,42.2315,83664.0
2022-03-24 13:35:00,46.52,46.61,46.51,46.59,78084.0,42.2315,42.3132,42.2224,42.2951,78084.0
2022-03-24 13:40:00,46.6,46.61,46.55,46.56,38280.0,42.3041,42.3132,42.2588,42.2678,38280.0
2022-03-24 13:45:00,46.57,46.6,46.55,46.55,61292.0,42.2769,42.3041,42.2588,42.2588,61292.0
2022-03-24 13:50:00,46.55,46.56,46.52,46.52,40337.0,42.2588,42.2678,42.2315,42.2315,40337.0
2022-03-24 13:55:00,46.52,46.54,46.5,46.51,45352.0,42.2315,42.2497,42.2134,42.2224,45352.0
2022-03-24 14:00:00,46.52,46.56,46.51,46.55,69034.0,42.2315,42.2678,42.2224,42.2588,69034.0
2022-03-24 14:05:00,46.54,46.56,46.52,46.52,65890.0,42.2497,42.2678,42.2315,42.2315,65890.0
2022-03-24 14:10:00,46.53,46.54,46.49,46.53,43459.0,42.2406,42.2497,42.2043,42.2406,43459.0
2022-03-24 14:15:00,46.53,46.55,46.51,46.52,33367.0,42.2406,42.2588,42.2224,42.2315,33367.0
2022-03-24 14:20:00,46.52,46.56,46.49,46.56,63387.0,42.2315,42.2678,42.2043,42.2678,63387.0
2022-03-24 14:25:00,46.55,46.57,46.52,46.56,63463.0,42.2588,42.2769,42.2315,42.2678,63463.0
2022-03-24 14:30:00,46.56,46.58,46.53,46.54,81143.0,42.2678,42.286,42.2406,42.2497,81143.0
2022-03-24 14:35:00,46.55,46.61,46.53,46.61,44573.0,42.2588,42.3132,42.2406,42.3132,44573.0
2022-03-24 14:40:00,46.61,46.62,46.6,46.61,26339.0,42.3132,42.3223,42.3041,42.3132,26339.0
2022-03-24 14:45:00,46.6,46.62,46.57,46.61,62447.0,42.3041,42.3223,42.2769,42.3132,62447.0
2022-03-24 14:50:00,46.61,46.69,46.6,46.68,78158.0,42.3132,42.3858,42.3041,42.3768,78158.0
2022-03-24 14:55:00,46.68,46.71,46.66,46.68,71929.0,42.3768,42.404,42.3586,42.3768,71929.0
2022-03-24 15:00:00,46.69,46.7,46.65,46.66,54866.0,42.3858,42.3949,42.3495,42.3586,54866.0
2022-03-24 15:05:00,46.66,46.72,46.64,46.72,70577.0,42.3586,42.4131,42.3405,42.4131,70577.0
2022-03-24 15:10:00,46.71,46.75,46.69,46.71,91743.0,42.404,42.4403,42.3858,42.404,91743.0
2022-03-24 15:15:00,46.72,46.73,46.68,46.73,60470.0,42.4131,42.4222,42.3768,42.4222,60470.0
2022-03-24 15:20:00,46.73,46.79,46.72,46.79,84418.0,42.4222,42.4766,42.4131,42.4766,84418.0
2022-03-24 15:25:00,46.79,46.84,46.77,46.79,84765.0,42.4766,42.522,42.4585,42.4766,84765.0
2022-03-24 15:30:00,46.78,46.8,46.72,46.75,95900.0,42.4675,42.4857,42.4131,42.4403,95900.0
2022-03-24 15:35:00,46.75,46.78,46.73,46.76,101153.0,42.4403,42.4675,42.4222,42.4494,101153.0
2022-03-24 15:40:00,46.76,46.79,46.73,46.79,129977.0,42.4494,42.4766,42.4222,42.4766,129977.0
2022-03-24 15:45:00,46.79,46.8,46.72,46.76,216992.0,42.4766,42.4857,42.4131,42.4494,216992.0
2022-03-24 15:50:00,46.76,46.81,46.75,46.76,286703.0,42.4494,42.4948,42.4403,42.4494,286703.0
2022-03-24 15:55:00,46.77,46.84,46.74,46.82,654656.0,42.4585,42.522,42.4312,42.5039,654656.0
2022-03-25 09:30:00,47.05,47.09,46.85,47.04,256057.0,42.7127,42.749,42.5311,42.7036,256057.0
2022-03-25 09:35:00,47.05,47.12,46.92,47.02,132552.0,42.7127,42.7762,42.5946,42.6854,132552.0
2022-03-25 09:40:00,47.02,47.1,46.98,47.05,73065.0,42.6854,42.758,42.6491,42.7127,73065.0
2022-03-25 09:45:00,47.04,47.07,46.98,47.05,67550.0,42.7036,42.7308,42.6491,42.7127,67550.0
2022-03-25 09:50:00,47.05,47.12,47.03,47.12,75588.0,42.7127,42.7762,42.6945,42.7762,75588.0
2022-03-25 09:55:00,47.12,47.19,47.1,47.16,107045.0,42.7762,42.8398,42.758,42.8125,107045.0
2022-03-25 10:00:00,47.16,47.21,47.14,47.2,166662.0,42.8125,42.8579,42.7944,42.8488,166662.0
2022-03-25 10:05:00,47.2,47.26,47.17,47.21,117340.0,42.8488,42.9033,42.8216,42.8579,117340.0
2022-03-25 10:10:00,47.2,47.21,47.16,47.17,70791.0,42.8488,42.8579,42.8125,42.8216,70791.0
2022-03-25 10:15:00,47.17,47.25,47.16,47.24,90347.0,42.8216,42.8942,42.8125,42.8851,90347.0
2022-03-25 10:20:00,47.25,47.3,47.21,47.27,157404.0,42.8942,42.9396,42.8579,42.9124,157404.0
2022-03-25 10:25:00,47.26,47.35,47.22,47.26,133793.0,42.9033,42.985,42.867,42.9033,133793.0
2022-03-25 10:30:00,47.27,47.28,47.22,47.23,101153.0,42.9124,42.9215,42.867,42.8761,101153.0
2022-03-25 10:35:00,47.23,47.26,47.18,47.23,151251.0,42.8761,42.9033,42.8307,42.8761,151251.0
2022-03-25 10:40:00,47.22,47.26,47.2,47.26,114469.0,42.867,42.9033,42.8488,42.9033,114469.0
2022-03-25 10:45:00,47.26,47.26,47.2,47.2,105596.0,42.9033,42.9033,42.8488,42.8488,105596.0
2022-03-25 10:50:00,47.21,47.23,47.19,47.22,162648.0,42.8579,42.8761,42.8398,42.867,162648.0
2022-03-25 10:55:00,47.22,47.22,47.16,47.18,153183.0,42.867,42.867,42.8125,42.8307,153183.0
2022-03-25 11:00:00,47.18,47.21,47.13,47.18,180635.0,42.8307,42.8579,42.7853,42.8307,180635.0
2022-03-25 11:05:00,47.19,47.21,47.09,47.11,209036.0,42.8398,42.8579,42.749,42.7671,209036.0
2022-03-25 11:10:00,47.1,47.11,47.0,47.05,151283.0,42.758,42.7671,42.6673,42.7127,151283.0
2022-03-25 11:15:00,47.05,47.09,47.03,47.05,136870.0,42.7127,42.749,42.6945,42.7127,136870.0
2022-03-25 11:20:00,47.05,47.05,47.0,47.02,104345.0,42.7127,42.7127,42.6673,42.6854,104345.0
2022-03-25 11:25:00,47.02,47.03,46.93,46.98,119514.0,42.6854,42.6945,42.6037,42.6491,119514.0
2022-03-25 11:30:00,46.97,47.01,46.9,46.97,72880.0,42.64,42.6763,42.5765,42.64,72880.0
2022-03-25 11:35:00,46.97,47.06,46.95,47.05,149312.0,42.64,42.7217,42.6219,42.7127,149312.0
2022-03-25 11:40:00,47.05,47.11,47.02,47.05,229621.0,42.7127,42.7671,42.6854,42.7127,229621.0
2022-03-25 11:45:00,47.05,47.07,47.0,47.04,145958.0,42.7127,42.7308,42.6673,42.7036,145958.0
2022-03-25 11:50:00,47.04,47.09,47.0,47.0,77696.0,42.7036,42.749,42.6673,42.6673,77696.0
2022-03-25 11:55:00,47.0,47.02,46.91,46.98,74457.0,42.6673,42.6854,42.5856,42.6491,74457.0
2022-03-25 12:00:00,46.98,47.02,46.96,46.99,68024.0,42.6491,42.6854,42.631,42.6582,68024.0
2022-03-25 12:05:00,47.0,47.05,46.99,47.04,191480.0,42.6673,42.7127,42.6582,42.7036,191480.0
2022-03-25 12:10:00,47.03,47.06,47.03,47.05,52967.0,42.6945,42.7217,42.6945,42.7127,52967.0
2022-03-25 12:15:00,47.06,47.08,47.03,47.04,81559.0,42.7217,42.7399,42.6945,42.7036,81559.0
2022-03-25 12:20:00,47.04,47.08,47.03,47.07,169322.0,42.7036,42.7399,42.6945,42.7308,169322.0
2022-03-25 12:25:00,47.08,47.16,47.07,47.15,162689.0,42.7399,42.8125,42.7308,42.8034,162689.0
2022-03-25 12:30:00,47.15,47.16,47.11,47.16,109703.0,42.8034,42.8125,42.7671,42.8125,109703.0
2022-03-25 12:35:00,47.15,47.15,47.04,47.07,54696.0,42.8034,42.8034,42.7036,42.7308,54696.0
2022-03-25 12:40:00,47.07,47.17,47.07,47.16,80729.0,42.7308,42.8216,42.7308,42.8125,80729.0
2022-03-25 12:45:00,47.17,47.22,47.15,47.18,142780.0,42.8216,42.867,42.8034,42.8307,142780.0
2022-03-25 12:50:00,47.17,47.2,47.1,47.15,64125.0,42.8216,42.8488,42.758,42.8034,64125.0
2022-03-25 12:55:00,47.15,47.21,47.12,47.19,77123.0,42.8034,42.8579,42.7762,42.8398,77123.0
2022-03-25 13:00:00,47.2,47.27,47.17,47.25,50839.0,42.8488,42.9124,42.8216,42.8942,50839.0
2022-03-25 13:05:00,47.24,47.24,47.15,47.16,130457.0,42.8851,42.8851,42.8034,42.8125,130457.0
2022-03-25 13:10:00,47.15,47.17,47.1,47.1,131167.0,42.8034,42.8216,42.758,42.758,131167.0
2022-03-25 13:15:00,47.1,47.22,47.1,47.2,161224.0,42.758,42.867,42.758,42.8488,161224.0
2022-03-25 13:20:00,47.2,47.23,47.14,47.16,101356.0,42.8488,42.8761,42.7944,42.8125,101356.0
2022-03-25 13:25:00,47.16,47.22,47.16,47.2,75047.0,42.8125,42.867,42.8125,42.8488,75047.0
2022-03-25 13:30:00,47.2,47.25,47.19,47.23,88479.0,42.8488,42.8942,42.8398,42.8761,88479.0
2022-03-25 13:35:00,47.23,47.29,47.22,47.23,69381.0,42.8761,42.9305,42.867,42.8761,69381.0
2022-03-25 13:40:00,47.23,47.25,47.21,47.25,81667.0,42.8761,42.8942,42.8579,42.8942,81667.0
2022-03-25 13:45:00,47.25,47.25,47.19,47.2,101381.0,42.8942,42.8942,42.8398,42.8488,101381.0
2022-03-25 13:50:00,47.2,47.24,47.19,47.22,58861.0,42.8488,42.8851,42.8398,42.867,58861.0
2022-03-25 13:55:00,47.22,47.26,47.21,47.25,59263.0,42.867,42.9033,42.8579,42.8942,59263.0
2022-03-25 14:00:00,47.25,47.26,47.22,47.25,103166.0,42.8942,42.9033,42.867,42.8942,103166.0
2022-03-25 14:05:00,47.25,47.28,47.23,47.26,89577.0,42.8942,42.9215,42.8761,42.9033,89577.0
2022-03-25 14:10:00,47.26,47.27,47.22,47.26,75323.0,42.9033,42.9124,42.867,42.9033,75323.0
2022-03-25 14:15:00,47.26,47.34,47.25,47.33,70677.0,42.9033,42.9759,42.8942,42.9668,70677.0
2022-03-25 14:20:00,47.34,47.37,47.31,47.31,90459.0,42.9759,43.0032,42.9487,42.9487,90459.0
2022-03-25 14:25:00,47.31,47.33,47.28,47.29,88734.0,42.9487,42.9668,42.9215,42.9305,88734.0
2022-03-25 14:30:00,47.3,47.32,47.25,47.27,116488.0,42.9396,42.9578,42.8942,42.9124,116488.0
2022-03-25 14:35:00,47.27,47.27,47.19,47.21,120484.0,42.9124,42.9124,42.8398,42.8579,120484.0
2022-03-25 14:40:00,47.21,47.23,47.18,47.22,178996.0,42.8579,42.8761,42.8307,42.867,178996.0
2022-03-25 14:45:00,47.23,47.23,47.18,47.22,135851.0,42.8761,42.8761,42.8307,42.867,135851.0
2022-03-25 14:50:00,47.22,47.24,47.19,47.2,87918.0,42.867,42.8851,42.8398,42.8488,87918.0
2022-03-25 14:55:00,47.2,47.21,47.17,47.18,117297.0,42.8488,42.8579,42.8216,42.8307,117297.0
2022-03-25 15:00:00,47.18,47.19,47.1,47.11,172917.0,42.8307,42.8398,42.758,42.7671,172917.0
2022-03-25 15:05:00,47.11,47.15,47.07,47.08,115196.0,42.7671,42.8034,42.7308,42.7399,115196.0
2022-03-25 15:10:00,47.08,47.14,47.07,47.11,104018.0,42.7399,42.7944,42.7308,42.7671,104018.0
2022-03-25 15:15:00,47.11,47.11,47.06,47.06,116685.0,42.7671,42.7671,42.7217,42.7217,116685.0
2022-03-25 15:20:00,47.07,47.07,47.0,47.02,192873.0,42.7308,42.7308,42.6673,42.6854,192873.0
2022-03-25 15:25:00,47.01,47.02,46.9,46.91,310051.0,42.6763,42.6854,42.5765,42.5856,310051.0
2022-03-25 15:30:00,46.91,46.95,46.88,46.92,146501.0,42.5856,42.6219,42.5583,42.5946,146501.0
2022-03-25 15:35:00,46.92,46.99,46.89,46.95,174244.0,42.5946,42.6582,42.5674,42.6219,174244.0
2022-03-25 15:40:00,46.96,47.02,46.95,46.98,192926.0,42.631,42.6854,42.6219,42.6491,192926.0
2022-03-25 15:45:00,46.98,47.04,46.98,47.03,265301.0,42.6491,42.7036,42.6491,42.6945,265301.0
2022-03-25 15:50:00,47.03,47.09,46.98,47.07,588981.0,42.6945,42.749,42.6491,42.7308,588981.0
2022-03-25 15:55:00,47.08,47.14,47.05,47.14,1058136.0,42.7399,42.7944,42.7127,42.7944,1058136.0
2022-03-28 09:30:00,47.28,47.35,47.1,47.18,447021.0,42.9215,42.985,42.758,42.8307,447021.0
2022-03-28 09:35:00,47.19,47.23,47.05,47.06,142178.0,42.8398,42.8761,42.7127,42.7217,142178.0
2022-03-28 09:40:00,47.07,47.18,47.0,47.18,166135.0,42.7308,42.8307,42.6673,42.8307,166135.0
2022-03-28 09:45:00,47.18,47.2,47.11,47.15,167246.0,42.8307,42.8488,42.7671,42.8034,167246.0
2022-03-28 09:50:00,47.15,47.23,47.12,47.19,158094.0,42.8034,42.8761,42.7762,42.8398,158094.0
2022-03-28 09:55:00,47.19,47.19,47.01,47.08,202015.0,42.8398,42.8398,42.6763,42.7399,202015.0
2022-03-28 10:00:00,47.08,47.18,47.02,47.18,270712.0,42.7399,42.8307,42.6854,42.8307,270712.0
2022-03-28 10:05:00,47.18,47.24,47.13,47.23,212294.0,42.8307,42.8851,42.7853,42.8761,212294.0
2022-03-28 10:10:00,47.23,47.33,47.21,47.29,217356.0,42.8761,42.9668,42.8579,42.9305,217356.0
2022-03-28 10:15:00,47.29,47.35,47.22,47.29,115960.0,42.9305,42.985,42.867,42.9305,115960.0
2022-03-28 10:20:00,47.3,47.32,47.24,47.26,165782.0,42.9396,42.9578,42.8851,42.9033,165782.0
2022-03-28 10:25:00,47.27,47.31,47.22,47.26,153563.0,42.9124,42.9487,42.867,42.9033,153563.0
2022-03-28 10:30:00,47.26,47.4,47.25,47.31,326126.0,42.9033,43.0304,42.8942,42.9487,326126.0
2022-03-28 10:35:00,47.31,47.34,47.28,47.29,129164.0,42.9487,42.9759,42.9215,42.9305,129164.0
2022-03-28 10:40:00,47.3,47.33,47.27,47.28,72046.0,42.9396,42.9668,42.9124,42.9215,72046.0
2022-03-28 10:45:00,47.27,47.3,47.21,47.23,103206.0,42.9124,42.9396,42.8579,42.8761,103206.0
2022-03-28 10:50:00,47.22,47.28,47.18,47.2,83141.0,42.867,42.9215,42.8307,42.8488,83141.0
2022-03-28 10:55:00,47.21,47.22,47.17,47.2,68021.0,42.8579,42.867,42.8216,42.8488,68021.0
2022-03-28 11:00:00,47.2,47.21,47.05,47.15,234776.0,42.8488,42.8579,42.7127,42.8034,234776.0
2022-03-28 11:05:00,47.15,47.22,47.13,47.19,155349.0,42.8034,42.867,42.7853,42.8398,155349.0
2022-03-28 11:10:00,47.19,47.21,47.16,47.18,59719.0,42.8398,42.8579,42.8125,42.8307,59719.0
2022-03-28 11:15:00,47.18,47.23,47.16,47.2,112399.0,42.8307,42.8761,42.8125,42.8488,112399.0
2022-03-28 11:20:00,47.2,47.27,47.19,47.24,80694.0,42.8488,42.9124,42.8398,42.8851,80694.0
2022-03-28 11:25:00,47.24,47.26,47.13,47.15,164052.0,42.8851,42.9033,42.7853,42.8034,164052.0
2022-03-28 11:30:00,47.15,47.18,47.07,47.07,194423.0,42.8034,42.8307,42.7308,42.7308,194423.0
2022-03-28 11:35:00,47.06,47.06,46.98,47.0,85974.0,42.7217,42.7217,42.6491,42.6673,85974.0
2022-03-28 11:40:00,47.0,47.0,46.89,46.93,60464.0,42.6673,42.6673,42.5674,42.6037,60464.0
2022-03-28 11:45:00,46.91,46.93,46.78,46.78,55677.0,42.5856,42.6037,42.4675,42.4675,55677.0
2022-03-28 11:50:00,46.78,46.84,46.74,46.79,74555.0,42.4675,42.522,42.4312,42.4766,74555.0
2022-03-28 11:55:00,46.79,46.83,46.77,46.82,113964.0,42.4766,42.5129,42.4585,42.5039,113964.0
2022-03-28 12:00:00,46.82,46.88,46.8,46.85,61413.0,42.5039,42.5583,42.4857,42.5311,61413.0
2022-03-28 12:05:00,46.84,46.86,46.8,46.8,55133.0,42.522,42.5402,42.4857,42.4857,55133.0
2022-03-28 12:10:00,46.81,46.84,46.74,46.76,51727.0,42.4948,42.522,42.4312,42.4494,51727.0
2022-03-28 12:15:00,46.76,46.8,46.73,46.79,180539.0,42.4494,42.4857,42.4222,42.4766,180539.0
2022-03-28 12:20:00,46.79,46.88,46.78,46.88,95151.0,42.4766,42.5583,42.4675,42.5583,95151.0
2022-03-28 12:25:00,46.88,46.93,46.87,46.91,146175.0,42.5583,42.6037,42.5493,42.5856,146175.0
2022-03-28 12:30:00,46.91,47.04,46.9,47.03,80810.0,42.5856,42.7036,42.5765,42.6945,80810.0
2022-03-28 12:35:00,47.03,47.11,47.02,47.1,136790.0,42.6945,42.7671,42.6854,42.758,136790.0
2022-03-28 12:40:00,47.1,47.19,47.09,47.15,83473.0,42.758,42.8398,42.749,42.8034,83473.0
2022-03-28 12:45:00,47.14,47.14,47.05,47.08,164221.0,42.7944,42.7944,42.7127,42.7399,164221.0
2022-03-28 12:50:00,47.08,47.14,47.06,47.11,56051.0,42.7399,42.7944,42.7217,42.7671,56051.0
2022-03-28 12:55:00,47.11,47.12,47.05,47.09,42577.0,42.7671,42.7762,42.7127,42.749,42577.0
2022-03-28 13:00:00,47.09,47.13,47.04,47.11,100420.0,42.749,42.7853,42.7036,42.7671,100420.0
2022-03-28 13:05:00,47.1,47.16,47.08,47.16,132003.0,42.758,42.8125,42.7399,42.8125,132003.0
2022-03-28 13:10:00,47.16,47.21,47.15,47.18,38615.0,42.8125,42.8579,42.8034,42.8307,38615.0
2022-03-28 13:15:00,47.18,47.19,47.12,47.15,60108.0,42.8307,42.8398,42.7762,42.8034,60108.0
2022-03-28 13:20:00,47.15,47.18,47.1,47.15,71790.0,42.8034,42.8307,42.758,42.8034,71790.0
2022-03-28 13:25:00,47.15,47.2,47.11,47.16,57714.0,42.8034,42.8488,42.7671,42.8125,57714.0
2022-03-28 13:30:00,47.16,47.17,47.13,47.17,40457.0,42.8125,42.8216,42.7853,42.8216,40457.0
2022-03-28 13:35:00,47.17,47.17,47.12,47.14,53856.0,42.8216,42.8216,42.7762,42.7944,53856.0
2022-03-28 13:40:00,47.14,47.17,47.13,47.16,54487.0,42.7944,42.8216,42.7853,42.8125,54487.0
2022-03-28 13:45:00,47.16,47.18,47.13,47.15,52300.0,42.8125,42.8307,42.7853,42.8034,52300.0
2022-03-28 13:50:00,47.14,47.17,47.12,47.14,47839.0,42.7944,42.8216,42.7762,42.7944,47839.0
2022-03-28 13:55:00,47.14,47.18,47.12,47.15,82459.0,42.7944,42.8307,42.7762,42.8034,82459.0
2022-03-28 14:00:00,47.15,47.17,47.1,47.11,58156.0,42.8034,42.8216,42.758,42.7671,58156.0
2022-03-28 14:05:00,47.11,47.16,47.09,47.14,60687.0,42.7671,42.8125,42.749,42.7944,60687.0
2022-03-28 14:10:00,47.14,47.16,47.11,47.13,51777.0,42.7944,42.8125,42.7671,42.7853,51777.0
2022-03-28 14:15:00,47.13,47.15,47.09,47.12,57435.0,42.7853,42.8034,42.749,42.7762,57435.0
2022-03-28 14:20:00,47.11,47.16,47.11,47.16,55238.0,42.7671,42.8125,42.7671,42.8125,55238.0
2022-03-28 14:25:00,47.16,47.22,47.13,47.2,99619.0,42.8125,42.867,42.7853,42.8488,99619.0
2022-03-28 14:30:00,47.2,47.25,47.19,47.22,116399.0,42.8488,42.8942,42.8398,42.867,116399.0
2022-03-28 14:35:00,47.22,47.24,47.16,47.17,99612.0,42.867,42.8851,42.8125,42.8216,99612.0
2022-03-28 14:40:00,47.18,47.26,47.17,47.2,181352.0,42.8307,42.9033,42.8216,42.8488,181352.0
2022-03-28 14:45:00,47.2,47.3,47.19,47.26,149175.0,42.8488,42.9396,42.8398,42.9033,149175.0
2022-03-28 14:50:00,47.26,47.31,47.25,47.3,93837.0,42.9033,42.9487,42.8942,42.9396,93837.0
2022-03-28 14:55:00,47.3,47.35,47.26,47.34,148845.0,42.9396,42.985,42.9033,42.9759,148845.0
2022-03-28 15:00:00,47.33,47.34,47.27,47.29,129205.0,42.9668,42.9759,42.9124,42.9305,129205.0
2022-03-28 15:05:00,47.29,47.31,47.27,47.3,232479.0,42.9305,42.9487,42.9124,42.9396,232479.0
2022-03-28 15:10:00,47.29,47.31,47.26,47.3,132807.0,42.9305,42.9487,42.9033,42.9396,132807.0
2022-03-28 15:15:00,47.3,47.32,47.28,47.3,122856.0,42.9396,42.9578,42.9215,42.9396,122856.0
2022-03-28 15:20:00,47.3,47.38,47.29,47.38,246491.0,42.9396,43.0122,42.9305,43.0122,246491.0
2022-03-28 15:25:00,47.37,47.44,47.36,47.43,222367.0,43.0032,43.0667,42.9941,43.0576,222367.0
2022-03-28 15:30:00,47.43,47.49,47.42,47.49,251109.0,43.0576,43.1121,43.0485,43.1121,251109.0
2022-03-28 15:35:00,47.48,47.49,47.4,47.41,305749.0,43.103,43.1121,43.0304,43.0395,305749.0
2022-03-28 15:40:00,47.41,47.52,47.37,47.52,276194.0,43.0395,43.1393,43.0032,43.1393,276194.0
2022-03-28 15:45:00,47.52,47.53,47.47,47.5,430440.0,43.1393,43.1484,43.0939,43.1212,430440.0
2022-03-28 15:50:00,47.49,47.5,47.4,47.46,616652.0,43.1121,43.1212,43.0304,43.0849,616652.0
2022-03-28 15:55:00,47.45,47.55,47.43,47.54,1020406.0,43.0758,43.1666,43.0576,43.1575,1020406.0
2022-03-29 09:30:00,48.0,48.2,47.92,48.02,622954.0,43.5751,43.7566,43.5025,43.5932,622954.0
2022-03-29 09:35:00,48.03,48.13,47.94,48.0,235743.0,43.6023,43.6931,43.5206,43.5751,235743.0
2022-03-29 09:40:00,48.0,48.04,47.86,47.9,252229.0,43.5751,43.6114,43.448,43.4843,252229.0
2022-03-29 09:45:00,47.9,47.94,47.76,47.9,194185.0,43.4843,43.5206,43.3572,43.4843,194185.0
2022-03-29 09:50:00,47.91,47.92,47.66,47.68,124768.0,43.4934,43.5025,43.2664,43.2846,124768.0
2022-03-29 09:55:00,47.69,47.77,47.64,47.74,66558.0,43.2937,43.3663,43.2483,43.339,66558.0
2022-03-29 10:00:00,47.75,47.77,47.62,47.64,114906.0,43.3481,43.3663,43.2301,43.2483,114906.0
2022-03-29 10:05:00,47.64,47.76,47.63,47.72,131105.0,43.2483,43.3572,43.2392,43.3209,131105.0
2022-03-29 10:10:00,47.72,47.73,47.6,47.65,147132.0,43.3209,43.33,43.212,43.2573,147132.0
2022-03-29 10:15:00,47.64,47.75,47.63,47.7,104327.0,43.2483,43.3481,43.2392,43.3027,104327.0
2022-03-29 10:20:00,47.67,47.69,47.58,47.63,178228.0,43.2755,43.2937,43.1938,43.2392,178228.0
2022-03-29 10:25:00,47.63,47.75,47.63,47.75,100999.0,43.2392,43.3481,43.2392,43.3481,100999.0
2022-03-29 10:30:00,47.74,47.76,47.72,47.76,71303.0,43.339,43.3572,43.3209,43.3572,71303.0
2022-03-29 10:35:00,47.75,47.76,47.65,47.7,110348.0,43.3481,43.3572,43.2573,43.3027,110348.0
2022-03-29 10:40:00,47.69,47.72,47.62,47.66,95851.0,43.2937,43.3209,43.2301,43.2664,95851.0
2022-03-29 10:45:00,47.66,47.7,47.63,47.65,88700.0,43.2664,43.3027,43.2392,43.2573,88700.0
2022-03-29 10:50:00,47.66,47.74,47.66,47.73,76852.0,43.2664,43.339,43.2664,43.33,76852.0
2022-03-29 10:55:00,47.73,47.78,47.68,47.72,85116.0,43.33,43.3754,43.2846,43.3209,85116.0
2022-03-29 11:00:00,47.73,47.75,47.64,47.66,74178.0,43.33,43.3481,43.2483,43.2664,74178.0
2022-03-29 11:05:00,47.65,47.7,47.62,47.7,55227.0,43.2573,43.3027,43.2301,43.3027,55227.0
2022-03-29 11:10:00,47.7,47.73,47.65,47.7,65486.0,43.3027,43.33,43.2573,43.3027,65486.0
2022-03-29 11:15:00,47.7,47.77,47.64,47.76,42009.0,43.3027,43.3663,43.2483,43.3572,42009.0
2022-03-29 11:20:00,47.75,47.75,47.67,47.7,44481.0,43.3481,43.3481,43.2755,43.3027,44481.0
2022-03-29 11:25:00,47.7,47.75,47.67,47.69,48443.0,43.3027,43.3481,43.2755,43.2937,48443.0
2022-03-29 11:30:00,47.69,47.72,47.68,47.71,49011.0,43.2937,43.3209,43.2846,43.3118,49011.0
2022-03-29 11:35:00,47.7,47.71,47.66,47.66,63398.0,43.3027,43.3118,43.2664,43.2664,63398.0
2022-03-29 11:40:00,47.66,47.69,47.64,47.69,75050.0,43.2664,43.2937,43.2483,43.2937,75050.0
2022-03-29 11:45:00,47.69,47.77,47.66,47.76,63553.0,43.2937,43.3663,43.2664,43.3572,63553.0
2022-03-29 11:50:00,47.77,47.78,47.68,47.7,54839.0,43.3663,43.3754,43.2846,43.3027,54839.0
2022-03-29 11:55:00,47.69,47.7,47.65,47.66,52568.0,43.2937,43.3027,43.2573,43.2664,52568.0
2022-03-29 12:00:00,47.66,47.67,47.63,47.63,90048.0,43.2664,43.2755,43.2392,43.2392,90048.0
2022-03-29 12:05:00,47.63,47.64,47.59,47.6,38708.0,43.2392,43.2483,43.2029,43.212,38708.0
2022-03-29 12:10:00,47.6,47.62,47.57,47.57,48470.0,43.212,43.2301,43.1847,43.1847,48470.0
2022-03-29 12:15:00,47.57,47.6,47.53,47.56,71047.0,43.1847,43.212,43.1484,43.1756,71047.0
2022-03-29 12:20:00,47.56,47.56,47.52,47.54,40914.0,43.1756,43.1756,43.1393,43.1575,40914.0
2022-03-29 12:25:00,47.54,47.54,47.49,47.51,80392.0,43.1575,43.1575,43.1121,43.1303,80392.0
2022-03-29 12:30:00,47.51,47.51,47.46,47.48,104320.0,43.1303,43.1303,43.0849,43.103,104320.0
2022-03-29 12:35:00,47.48,47.5,47.44,47.48,62403.0,43.103,43.1212,43.0667,43.103,62403.0
2022-03-29 12:40:00,47.48,47.49,47.45,47.49,44454.0,43.103,43.1121,43.0758,43.1121,44454.0
2022-03-29 12:45:00,47.48,47.53,47.48,47.51,66935.0,43.103,43.1484,43.103,43.1303,66935.0
2022-03-29 12:50:00,47.51,47.52,47.43,47.47,50965.0,43.1303,43.1393,43.0576,43.0939,50965.0
2022-03-29 12:55:00,47.47,47.5,47.46,47.49,35814.0,43.0939,43.1212,43.0849,43.1121,35814.0
2022-03-29 13:00:00,47.49,47.5,47.45,47.49,75801.0,43.1121,43.1212,43.0758,43.1121,75801.0
2022-03-29 13:05:00,47.49,47.5,47.45,47.46,44131.0,43.1121,43.1212,43.0758,43.0849,44131.0
2022-03-29 13:10:00,47.47,47.49,47.43,47.44,35671.0,43.0939,43.1121,43.0576,43.0667,35671.0
2022-03-29 13:15:00,47.43,47.45,47.43,47.45,41040.0,43.0576,43.0758,43.0576,43.0758,41040.0
2022-03-29 13:20:00,47.45,47.46,47.38,47.41,101202.0,43.0758,43.0849,43.0122,43.0395,101202.0
2022-03-29 13:25:00,47.41,47.49,47.4,47.48,65565.0,43.0395,43.1121,43.0304,43.103,65565.0
2022-03-29 13:30:00,47.47,47.49,47.44,47.49,76906.0,43.0939,43.1121,43.0667,43.1121,76906.0
2022-03-29 13:35:00,47.49,47.55,47.49,47.55,197085.0,43.1121,43.1666,43.1121,43.1666,197085.0
2022-03-29 13:40:00,47.55,47.61,47.53,47.58,34266.0,43.1666,43.221,43.1484,43.1938,34266.0
2022-03-29 13:45:00,47.59,47.69,47.58,47.66,64205.0,43.2029,43.2937,43.1938,43.2664,64205.0
2022-03-29 13:50:00,47.66,47.71,47.66,47.7,67124.0,43.2664,43.3118,43.2664,43.3027,67124.0
2022-03-29 13:55:00,47.7,47.72,47.69,47.7,47850.0,43.3027,43.3209,43.2937,43.3027,47850.0
2022-03-29 14:00:00,47.71,47.72,47.67,47.7,251892.0,43.3118,43.3209,43.2755,43.3027,251892.0
2022-03-29 14:05:00,47.7,47.75,47.69,47.73,180069.0,43.3027,43.3481,43.2937,43.33,180069.0
2022-03-29 14:10:00,47.72,47.74,47.69,47.73,116721.0,43.3209,43.339,43.2937,43.33,116721.0
2022-03-29 14:15:00,47.73,47.75,47.72,47.73,41834.0,43.33,43.3481,43.3209,43.33,41834.0
2022-03-29 14:20:00,47.72,47.76,47.7,47.75,69125.0,43.3209,43.3572,43.3027,43.3481,69125.0
2022-03-29 14:25:00,47.75,47.75,47.7,47.71,298497.0,43.3481,43.3481,43.3027,43.3118,298497.0
2022-03-29 14:30:00,47.71,47.84,47.7,47.84,92083.0,43.3118,43.4298,43.3027,43.4298,92083.0
2022-03-29 14:35:00,47.84,47.88,47.8,47.8,200984.0,43.4298,43.4661,43.3935,43.3935,200984.0
2022-03-29 14:40:00,47.8,47.86,47.79,47.84,55195.0,43.3935,43.448,43.3844,43.4298,55195.0
2022-03-29 14:45:00,47.84,47.86,47.81,47.84,59338.0,43.4298,43.448,43.4026,43.4298,59338.0
2022-03-29 14:50:00,47.84,47.84,47.75,47.77,388225.0,43.4298,43.4298,43.3481,43.3663,388225.0
2022-03-29 14:55:00,47.77,47.8,47.73,47.74,58859.0,43.3663,43.3935,43.33,43.339,58859.0
2022-03-29 15:00:00,47.74,47.81,47.71,47.8,78062.0,43.339,43.4026,43.3118,43.3935,78062.0
2022-03-29 15:05:00,47.8,47.82,47.75,47.77,134804.0,43.3935,43.4117,43.3481,43.3663,134804.0
2022-03-29 15:10:00,47.77,47.78,47.73,47.75,112072.0,43.3663,43.3754,43.33,43.3481,112072.0
2022-03-29 15:15:00,47.75,47.78,47.7,47.78,259228.0,43.3481,43.3754,43.3027,43.3754,259228.0
2022-03-29 15:20:00,47.77,47.8,47.72,47.73,170428.0,43.3663,43.3935,43.3209,43.33,170428.0
2022-03-29 15:25:00,47.73,47.76,47.71,47.73,123705.0,43.33,43.3572,43.3118,43.33,123705.0
2022-03-29 15:30:00,47.73,47.79,47.71,47.79,175872.0,43.33,43.3844,43.3118,43.3844,175872.0
2022-03-29 15:35:00,47.79,47.84,47.76,47.77,148037.0,43.3844,43.4298,43.3572,43.3663,148037.0
2022-03-29 15:40:00,47.78,47.82,47.73,47.8,187666.0,43.3754,43.4117,43.33,43.3935,187666.0
2022-03-29 15:45:00,47.8,47.85,47.77,47.83,461304.0,43.3935,43.4389,43.3663,43.4208,461304.0
2022-03-29 15:50:00,47.83,47.89,47.72,47.74,477234.0,43.4208,43.4752,43.3209,43.339,477234.0
2022-03-29 15:55:00,47.74,47.8,47.7,47.78,1293800.0,43.339,43.3935,43.3027,43.3754,1293800.0
2022-03-30 09:30:00,47.55,47.73,47.48,47.53,565888.0,43.1666,43.33,43.103,43.1484,565888.0
2022-03-30 09:35:00,47.53,47.68,47.48,47.49,177234.0,43.1484,43.2846,43.103,43.1121,177234.0
2022-03-30 09:40:00,47.5,47.57,47.41,47.48,177044.0,43.1212,43.1847,43.0395,43.103,177044.0
2022-03-30 09:45:00,47.48,47.69,47.45,47.69,119659.0,43.103,43.2937,43.0758,43.2937,119659.0
2022-03-30 09:50:00,47.69,47.73,47.57,47.59,112012.0,43.2937,43.33,43.1847,43.2029,112012.0
2022-03-30 09:55:00,47.58,47.78,47.55,47.77,239845.0,43.1938,43.3754,43.1666,43.3663,239845.0
2022-03-30 10:00:00,47.78,47.81,47.73,47.76,63812.0,43.3754,43.4026,43.33,43.3572,63812.0
2022-03-30 10:05:00,47.76,47.83,47.69,47.71,443972.0,43.3572,43.4208,43.2937,43.3118,443972.0
2022-03-30 10:10:00,47.71,47.75,47.67,47.73,184310.0,43.3118,43.3481,43.2755,43.33,184310.0
2022-03-30 10:15:00,47.73,47.82,47.69,47.74,443552.0,43.33,43.4117,43.2937,43.339,443552.0
2022-03-30 10:20:00,47.73,47.74,47.61,47.62,95798.0,43.33,43.339,43.221,43.2301,95798.0
2022-03-30 10:25:00,47.63,47.65,47.59,47.62,154685.0,43.2392,43.2573,43.2029,43.2301,154685.0
2022-03-30 10:30:00,47.62,47.66,47.6,47.66,109799.0,43.2301,43.2664,43.212,43.2664,109799.0
2022-03-30 10:35:00,47.66,47.74,47.64,47.69,130880.0,43.2664,43.339,43.2483,43.2937,130880.0
2022-03-30 10:40:00,47.69,47.7,47.64,47.7,103024.0,43.2937,43.3027,43.2483,43.3027,103024.0
2022-03-30 10:45:00,47.69,47.74,47.65,47.67,110409.0,43.2937,43.339,43.2573,43.2755,110409.0
2022-03-30 10:50:00,47.68,47.72,47.66,47.72,100742.0,43.2846,43.3209,43.2664,43.3209,100742.0
2022-03-30 10:55:00,47.72,47.77,47.71,47.74,346430.0,43.3209,43.3663,43.3118,43.339,346430.0
2022-03-30 11:00:00,47.74,47.84,47.73,47.78,240582.0,43.339,43.4298,43.33,43.3754,240582.0
2022-03-30 11:05:00,47.79,47.79,47.69,47.69,60816.0,43.3844,43.3844,43.2937,43.2937,60816.0
2022-03-30 11:10:00,47.69,47.7,47.65,47.68,98728.0,43.2937,43.3027,43.2573,43.2846,98728.0
2022-03-30 11:15:00,47.69,47.71,47.62,47.71,118636.0,43.2937,43.3118,43.2301,43.3118,118636.0
2022-03-30 11:20:00,47.71,47.74,47.66,47.74,69588.0,43.3118,43.339,43.2664,43.339,69588.0
2022-03-30 11:25:00,47.73,47.74,47.65,47.68,119102.0,43.33,43.339,43.2573,43.2846,119102.0
2022-03-30 11:30:00,47.69,47.71,47.65,47.68,65262.0,43.2937,43.3118,43.2573,43.2846,65262.0
2022-03-30 11:35:00,47.68,47.7,47.63,47.65,128463.0,43.2846,43.3027,43.2392,43.2573,128463.0
2022-03-30 11:40:00,47.65,47.7,47.61,47.69,138187.0,43.2573,43.3027,43.221,43.2937,138187.0
2022-03-30 11:45:00,47.69,47.7,47.65,47.66,115621.0,43.2937,43.3027,43.2573,43.2664,115621.0
2022-03-30 11:50:00,47.66,47.68,47.62,47.63,76371.0,43.2664,43.2846,43.2301,43.2392,76371.0
2022-03-30 11:55:00,47.64,47.68,47.6,47.66,143995.0,43.2483,43.2846,43.212,43.2664,143995.0
2022-03-30 12:00:00,47.66,47.72,47.66,47.71,58050.0,43.2664,43.3209,43.2664,43.3118,58050.0
2022-03-30 12:05:00,47.71,47.71,47.65,47.67,80649.0,43.3118,43.3118,43.2573,43.2755,80649.0
2022-03-30 12:10:00,47.68,47.71,47.66,47.69,34037.0,43.2846,43.3118,43.2664,43.2937,34037.0
2022-03-30 12:15:00,47.69,47.73,47.66,47.73,82162.0,43.2937,43.33,43.2664,43.33,82162.0
2022-03-30 12:20:00,47.73,47.73,47.66,47.68,97956.0,43.33,43.33,43.2664,43.2846,97956.0
2022-03-30 12:25:00,47.67,47.72,47.67,47.7,48928.0,43.2755,43.3209,43.2755,43.3027,48928.0
2022-03-30 12:30:00,47.71,47.72,47.64,47.66,135638.0,43.3118,43.3209,43.2483,43.2664,135638.0
2022-03-30 12:35:00,47.66,47.68,47.63,47.66,113701.0,43.2664,43.2846,43.2392,43.2664,113701.0
2022-03-30 12:40:00,47.65,47.73,47.64,47.73,73630.0,43.2573,43.33,43.2483,43.33,73630.0
2022-03-30 12:45:00,47.73,47.75,47.7,47.73,41360.0,43.33,43.3481,43.3027,43.33,41360.0
2022-03-30 12:50:00,47.73,47.75,47.71,47.75,132034.0,43.33,43.3481,43.3118,43.3481,132034.0
2022-03-30 12:55:00,47.75,47.77,47.73,47.73,178146.0,43.3481,43.3663,43.33,43.33,178146.0
2022-03-30 13:00:00,47.73,47.74,47.68,47.73,57071.0,43.33,43.339,43.2846,43.33,57071.0
2022-03-30 13:05:00,47.73,47.74,47.65,47.68,29579.0,43.33,43.339,43.2573,43.2846,29579.0
2022-03-30 13:10:00,47.68,47.68,47.64,47.68,39318.0,43.2846,43.2846,43.2483,43.2846,39318.0
2022-03-30 13:15:00,47.68,47.68,47.63,47.65,62100.0,43.2846,43.2846,43.2392,43.2573,62100.0
2022-03-30 13:20:00,47.64,47.64,47.6,47.61,40290.0,43.2483,43.2483,43.212,43.221,40290.0
2022-03-30 13:25:00,47.61,47.62,47.58,47.6,48656.0,43.221,43.2301,43.1938,43.212,48656.0
2022-03-30 13:30:00,47.61,47.61,47.55,47.59,62333.0,43.221,43.221,43.1666,43.2029,62333.0
2022-03-30 13:35:00,47.59,47.6,47.57,47.6,54514.0,43.2029,43.212,43.1847,43.212,54514.0
2022-03-30 13:40:00,47.59,47.62,47.58,47.61,98182.0,43.2029,43.2301,43.1938,43.221,98182.0
2022-03-30 13:45:00,47.61,47.66,47.59,47.65,60287.0,43.221,43.2664,43.2029,43.2573,60287.0
2022-03-30 13:50:00,47.65,47.67,47.64,47.66,47049.0,43.2573,43.2755,43.2483,43.2664,47049.0
2022-03-30 13:55:00,47.66,47.66,47.59,47.63,64363.0,43.2664,43.2664,43.2029,43.2392,64363.0
2022-03-30 14:00:00,47.62,47.66,47.61,47.65,67457.0,43.2301,43.2664,43.221,43.2573,67457.0
2022-03-30 14:05:00,47.65,47.66,47.62,47.63,61836.0,43.2573,43.2664,43.2301,43.2392,61836.0
2022-03-30 14:10:00,47.64,47.64,47.59,47.61,67128.0,43.2483,43.2483,43.2029,43.221,67128.0
2022-03-30 14:15:00,47.6,47.62,47.53,47.54,72857.0,43.212,43.2301,43.1484,43.1575,72857.0
2022-03-30 14:20:00,47.55,47.55,47.5,47.53,54398.0,43.1666,43.1666,43.1212,43.1484,54398.0
2022-03-30 14:25:00,47.53,47.58,47.52,47.58,70155.0,43.1484,43.1938,43.1393,43.1938,70155.0
2022-03-30 14:30:00,47.58,47.61,47.56,47.59,94309.0,43.1938,43.221,43.1756,43.2029,94309.0
2022-03-30 14:35:00,47.59,47.62,47.57,47.61,50226.0,43.2029,43.2301,43.1847,43.221,50226.0
2022-03-30 14:40:00,47.61,47.61,47.53,47.55,81203.0,43.221,43.221,43.1484,43.1666,81203.0
2022-03-30 14:45:00,47.54,47.57,47.53,47.55,40676.0,43.1575,43.1847,43.1484,43.1666,40676.0
2022-03-30 14:50:00,47.55,47.57,47.54,47.56,49354.0,43.1666,43.1847,43.1575,43.1756,49354.0
2022-03-30 14:55:00,47.56,47.63,47.55,47.6,151428.0,43.1756,43.2392,43.1666,43.212,151428.0
2022-03-30 15:00:00,47.61,47.64,47.58,47.63,138046.0,43.221,43.2483,43.1938,43.2392,138046.0
2022-03-30 15:05:00,47.63,47.68,47.61,47.68,77913.0,43.2392,43.2846,43.221,43.2846,77913.0
2022-03-30 15:10:00,47.68,47.68,47.64,47.66,135162.0,43.2846,43.2846,43.2483,43.2664,135162.0
2022-03-30 15:15:00,47.66,47.69,47.64,47.67,93962.0,43.2664,43.2937,43.2483,43.2755,93962.0
2022-03-30 15:20:00,47.66,47.67,47.57,47.59,108379.0,43.2664,43.2755,43.1847,43.2029,108379.0
2022-03-30 15:25:00,47.59,47.65,47.58,47.61,77776.0,43.2029,43.2573,43.1938,43.221,77776.0
2022-03-30 15:30:00,47.62,47.66,47.59,47.61,152798.0,43.2301,43.2664,43.2029,43.221,152798.0
2022-03-30 15:35:00,47.61,47.66,47.54,47.54,192248.0,43.221,43.2664,43.1575,43.1575,192248.0
2022-03-30 15:40:00,47.54,47.65,47.52,47.63,202123.0,43.1575,43.2573,43.1393,43.2392,202123.0
2022-03-30 15:45:00,47.63,47.68,47.62,47.65,183014.0,43.2392,43.2846,43.2301,43.2573,183014.0
2022-03-30 15:50:00,47.65,47.65,47.55,47.61,463813.0,43.2573,43.2573,43.1666,43.221,463813.0
2022-03-30 15:55:00,47.61,47.72,47.61,47.71,742514.0,43.221,43.3209,43.221,43.3118,742514.0
2022-03-31 09:30:00,47.89,47.92,47.6,47.79,459987.0,43.4752,43.5025,43.212,43.3844,459987.0
2022-03-31 09:35:00,47.78,47.85,47.58,47.85,104872.0,43.3754,43.4389,43.1938,43.4389,104872.0
2022-03-31 09:40:00,47.85,47.85,47.73,47.74,85486.0,43.4389,43.4389,43.33,43.339,85486.0
2022-03-31 09:45:00,47.72,47.75,47.65,47.67,98517.0,43.3209,43.3481,43.2573,43.2755,98517.0
2022-03-31 09:50:00,47.68,47.69,47.41,47.44,149823.0,43.2846,43.2937,43.0395,43.0667,149823.0
2022-03-31 09:55:00,47.43,47.64,47.43,47.6,191048.0,43.0576,43.2483,43.0576,43.212,191048.0
2022-03-31 10:00:00,47.59,47.62,47.43,47.45,178543.0,43.2029,43.2301,43.0576,43.0758,178543.0
2022-03-31 10:05:00,47.45,47.47,47.28,47.28,159026.0,43.0758,43.0939,42.9215,42.9215,159026.0
2022-03-31 10:10:00,47.28,47.34,47.22,47.3,102040.0,42.9215,42.9759,42.867,42.9396,102040.0
2022-03-31 10:15:00,47.3,47.32,47.2,47.24,85574.0,42.9396,42.9578,42.8488,42.8851,85574.0
2022-03-31 10:20:00,47.23,47.29,47.16,47.18,138891.0,42.8761,42.9305,42.8125,42.8307,138891.0
2022-03-31 10:25:00,47.18,47.23,47.17,47.19,115724.0,42.8307,42.8761,42.8216,42.8398,115724.0
2022-03-31 10:30:00,47.19,47.25,47.15,47.22,321551.0,42.8398,42.8942,42.8034,42.867,321551.0
2022-03-31 10:35:00,47.22,47.32,47.2,47.32,120952.0,42.867,42.9578,42.8488,42.9578,120952.0
2022-03-31 10:40:00,47.33,47.37,47.29,47.35,47423.0,42.9668,43.0032,42.9305,42.985,47423.0
2022-03-31 10:45:00,47.36,47.4,47.31,47.32,84874.0,42.9941,43.0304,42.9487,42.9578,84874.0
2022-03-31 10:50:00,47.31,47.32,47.24,47.26,75821.0,42.9487,42.9578,42.8851,42.9033,75821.0
2022-03-31 10:55:00,47.26,47.35,47.26,47.31,93456.0,42.9033,42.985,42.9033,42.9487,93456.0
2022-03-31 11:00:00,47.3,47.31,47.25,47.29,76414.0,42.9396,42.9487,42.8942,42.9305,76414.0
2022-03-31 11:05:00,47.29,47.33,47.28,47.31,69477.0,42.9305,42.9668,42.9215,42.9487,69477.0
2022-03-31 11:10:00,47.3,47.32,47.26,47.28,55856.0,42.9396,42.9578,42.9033,42.9215,55856.0
2022-03-31 11:15:00,47.29,47.3,47.25,47.28,73202.0,42.9305,42.9396,42.8942,42.9215,73202.0
2022-03-31 11:20:00,47.27,47.27,47.2,47.22,94669.0,42.9124,42.9124,42.8488,42.867,94669.0
2022-03-31 11:25:00,47.22,47.22,47.11,47.12,96425.0,42.867,42.867,42.7671,42.7762,96425.0
2022-03-31 11:30:00,47.11,47.11,47.01,47.03,119429.0,42.7671,42.7671,42.6763,42.6945,119429.0
2022-03-31 11:35:00,47.04,47.08,47.0,47.05,98927.0,42.7036,42.7399,42.6673,42.7127,98927.0
2022-03-31 11:40:00,47.06,47.1,47.04,47.05,47212.0,42.7217,42.758,42.7036,42.7127,47212.0
2022-03-31 11:45:00,47.05,47.08,47.02,47.03,57890.0,42.7127,42.7399,42.6854,42.6945,57890.0
2022-03-31 11:50:00,47.03,47.04,46.95,46.97,84349.0,42.6945,42.7036,42.6219,42.64,84349.0
2022-03-31 11:55:00,46.98,47.06,46.96,47.05,106497.0,42.6491,42.7217,42.631,42.7127,106497.0
2022-03-31 12:00:00,47.05,47.1,47.02,47.03,47474.0,42.7127,42.758,42.6854,42.6945,47474.0
2022-03-31 12:05:00,47.03,47.07,47.02,47.04,59581.0,42.6945,42.7308,42.6854,42.7036,59581.0
2022-03-31 12:10:00,47.04,47.06,47.02,47.05,68479.0,42.7036,42.7217,42.6854,42.7127,68479.0
2022-03-31 12:15:00,47.05,47.14,47.05,47.13,44556.0,42.7127,42.7944,42.7127,42.7853,44556.0
2022-03-31 12:20:00,47.13,47.19,47.12,47.13,56392.0,42.7853,42.8398,42.7762,42.7853,56392.0
2022-03-31 12:25:00,47.14,47.14,47.1,47.13,42607.0,42.7944,42.7944,42.758,42.7853,42607.0
2022-03-31 12:30:00,47.13,47.15,47.09,47.11,59402.0,42.7853,42.8034,42.749,42.7671,59402.0
2022-03-31 12:35:00,47.12,47.14,47.09,47.1,27027.0,42.7762,42.7944,42.749,42.758,27027.0
2022-03-31 12:40:00,47.11,47.15,47.11,47.13,46125.0,42.7671,42.8034,42.7671,42.7853,46125.0
2022-03-31 12:45:00,47.14,47.16,47.11,47.13,47340.0,42.7944,42.8125,42.7671,42.7853,47340.0
2022-03-31 12:50:00,47.14,47.14,47.08,47.09,40016.0,42.7944,42.7944,42.7399,42.749,40016.0
2022-03-31 12:55:00,47.09,47.12,47.08,47.09,45097.0,42.749,42.7762,42.7399,42.749,45097.0
2022-03-31 13:00:00,47.09,47.1,47.06,47.09,40968.0,42.749,42.758,42.7217,42.749,40968.0
2022-03-31 13:05:00,47.09,47.11,47.07,47.07,51475.0,42.749,42.7671,42.7308,42.7308,51475.0
2022-03-31 13:10:00,47.07,47.1,47.05,47.09,47980.0,42.7308,42.758,42.7127,42.749,47980.0
2022-03-31 13:15:00,47.08,47.14,47.06,47.12,65847.0,42.7399,42.7944,42.7217,42.7762,65847.0
2022-03-31 13:20:00,47.12,47.12,47.08,47.11,38348.0,42.7762,42.7762,42.7399,42.7671,38348.0
2022-03-31 13:25:00,47.11,47.15,47.1,47.14,57308.0,42.7671,42.8034,42.758,42.7944,57308.0
2022-03-31 13:30:00,47.13,47.17,47.12,47.16,45412.0,42.7853,42.8216,42.7762,42.8125,45412.0
2022-03-31 13:35:00,47.17,47.17,47.12,47.16,51388.0,42.8216,42.8216,42.7762,42.8125,51388.0
2022-03-31 13:40:00,47.16,47.18,47.07,47.07,196643.0,42.8125,42.8307,42.7308,42.7308,196643.0
2022-03-31 13:45:00,47.08,47.14,47.04,47.14,83550.0,42.7399,42.7944,42.7036,42.7944,83550.0
2022-03-31 13:50:00,47.14,47.22,47.13,47.15,77179.0,42.7944,42.867,42.7853,42.8034,77179.0
2022-03-31 13:55:00,47.15,47.17,47.14,47.15,55213.0,42.8034,42.8216,42.7944,42.8034,55213.0
2022-03-31 14:00:00,47.15,47.16,47.12,47.12,40920.0,42.8034,42.8125,42.7762,42.7762,40920.0
2022-03-31 14:05:00,47.13,47.14,47.1,47.14,65686.0,42.7853,42.7944,42.758,42.7944,65686.0
2022-03-31 14:10:00,47.13,47.15,47.1,47.1,41942.0,42.7853,42.8034,42.758,42.758,41942.0
2022-03-31 14:15:00,47.1,47.12,47.07,47.11,67972.0,42.758,42.7762,42.7308,42.7671,67972.0
2022-03-31 14:20:00,47.11,47.15,47.09,47.09,58028.0,42.7671,42.8034,42.749,42.749,58028.0
2022-03-31 14:25:00,47.09,47.11,47.07,47.09,70022.0,42.749,42.7671,42.7308,42.749,70022.0
2022-03-31 14:30:00,47.09,47.11,47.07,47.08,99916.0,42.749,42.7671,42.7308,42.7399,99916.0
2022-03-31 14:35:00,47.08,47.11,47.06,47.08,110476.0,42.7399,42.7671,42.7217,42.7399,110476.0
2022-03-31 14:40:00,47.09,47.11,47.06,47.08,61512.0,42.749,42.7671,42.7217,42.7399,61512.0
2022-03-31 14:45:00,47.08,47.12,47.07,47.11,92453.0,42.7399,42.7762,42.7308,42.7671,92453.0
2022-03-31 14:50:00,47.11,47.11,47.07,47.09,70251.0,42.7671,42.7671,42.7308,42.749,70251.0
2022-03-31 14:55:00,47.09,47.12,47.05,47.12,177183.0,42.749,42.7762,42.7127,42.7762,177183.0
2022-03-31 15:00:00,47.12,47.19,47.1,47.16,201387.0,42.7762,42.8398,42.758,42.8125,201387.0
2022-03-31 15:05:00,47.16,47.2,47.14,47.18,110163.0,42.8125,42.8488,42.7944,42.8307,110163.0
2022-03-31 15:10:00,47.18,47.18,47.1,47.12,88938.0,42.8307,42.8307,42.758,42.7762,88938.0
2022-03-31 15:15:00,47.12,47.14,47.1,47.14,70027.0,42.7762,42.7944,42.758,42.7944,70027.0
2022-03-31 15:20:00,47.14,47.14,47.07,47.08,86712.0,42.7944,42.7944,42.7308,42.7399,86712.0
2022-03-31 15:25:00,47.08,47.1,47.05,47.1,138403.0,42.7399,42.758,42.7127,42.758,138403.0
2022-03-31 15:30:00,47.09,47.1,47.03,47.04,169851.0,42.749,42.758,42.6945,42.7036,169851.0
2022-03-31 15:35:00,47.04,47.09,47.03,47.05,182252.0,42.7036,42.749,42.6945,42.7127,182252.0
2022-03-31 15:40:00,47.05,47.06,46.99,47.01,233873.0,42.7127,42.7217,42.6582,42.6763,233873.0
2022-03-31 15:45:00,47.01,47.05,46.99,47.0,330712.0,42.6763,42.7127,42.6582,42.6673,330712.0
2022-03-31 15:50:00,47.0,47.07,46.89,46.98,1384589.0,42.6673,42.7308,42.5674,42.6491,1384589.0
2022-03-31 15:55:00,46.98,46.98,46.82,46.82,2573671.0,42.6491,42.6491,42.5039,42.5039,2573671.0
2022-04-01 09:30:00,47.24,47.29,47.03,47.19,411651.0,42.8851,42.9305,42.6945,42.8398,411651.0
2022-04-01 09:35:00,47.2,47.23,47.1,47.15,173618.0,42.8488,42.8761,42.758,42.8034,173618.0
2022-04-01 09:40:00,47.15,47.34,47.14,47.34,201535.0,42.8034,42.9759,42.7944,42.9759,201535.0
2022-04-01 09:45:00,47.33,47.39,47.25,47.3,232536.0,42.9668,43.0213,42.8942,42.9396,232536.0
2022-04-01 09:50:00,47.3,47.34,47.18,47.19,238878.0,42.9396,42.9759,42.8307,42.8398,238878.0
2022-04-01 09:55:00,47.18,47.32,47.15,47.25,152800.0,42.8307,42.9578,42.8034,42.8942,152800.0
2022-04-01 10:00:00,47.25,47.28,47.19,47.23,197930.0,42.8942,42.9215,42.8398,42.8761,197930.0
2022-04-01 10:05:00,47.23,47.26,47.19,47.2,126206.0,42.8761,42.9033,42.8398,42.8488,126206.0
2022-04-01 10:10:00,47.19,47.24,47.13,47.14,95342.0,42.8398,42.8851,42.7853,42.7944,95342.0
2022-04-01 10:15:00,47.15,47.15,47.08,47.11,91636.0,42.8034,42.8034,42.7399,42.7671,91636.0
2022-04-01 10:20:00,47.11,47.13,46.98,47.04,156848.0,42.7671,42.7853,42.6491,42.7036,156848.0
2022-04-01 10:25:00,47.04,47.04,46.89,46.91,105898.0,42.7036,42.7036,42.5674,42.5856,105898.0
2022-04-01 10:30:00,46.92,46.94,46.86,46.88,106431.0,42.5946,42.6128,42.5402,42.5583,106431.0
2022-04-01 10:35:00,46.87,46.9,46.84,46.88,88261.0,42.5493,42.5765,42.522,42.5583,88261.0
2022-04-01 10:40:00,46.88,46.92,46.84,46.89,118483.0,42.5583,42.5946,42.522,42.5674,118483.0
2022-04-01 10:45:00,46.89,46.98,46.88,46.97,131602.0,42.5674,42.6491,42.5583,42.64,131602.0
2022-04-01 10:50:00,46.97,47.02,46.96,47.01,193409.0,42.64,42.6854,42.631,42.6763,193409.0
2022-04-01 10:55:00,47.01,47.13,47.0,47.11,136901.0,42.6763,42.7853,42.6673,42.7671,136901.0
2022-04-01 11:00:00,47.1,47.16,47.06,47.08,154903.0,42.758,42.8125,42.7217,42.7399,154903.0
2022-04-01 11:05:00,47.08,47.23,47.06,47.19,91118.0,42.7399,42.8761,42.7217,42.8398,91118.0
2022-04-01 11:10:00,47.18,47.23,47.17,47.23,46488.0,42.8307,42.8761,42.8216,42.8761,46488.0
2022-04-01 11:15:00,47.23,47.23,47.19,47.22,49025.0,42.8761,42.8761,42.8398,42.867,49025.0
2022-04-01 11:20:00,47.22,47.32,47.21,47.32,173196.0,42.867,42.9578,42.8579,42.9578,173196.0
2022-04-01 11:25:00,47.32,47.36,47.28,47.3,121698.0,42.9578,42.9941,42.9215,42.9396,121698.0
2022-04-01 11:30:00,47.3,47.41,47.29,47.39,223727.0,42.9396,43.0395,42.9305,43.0213,223727.0
2022-04-01 11:35:00,47.38,47.39,47.32,47.34,74257.0,43.0122,43.0213,42.9578,42.9759,74257.0
2022-04-01 11:40:00,47.34,47.36,47.26,47.26,99346.0,42.9759,42.9941,42.9033,42.9033,99346.0
2022-04-01 11:45:00,47.25,47.28,47.24,47.28,65270.0,42.8942,42.9215,42.8851,42.9215,65270.0
2022-04-01 11:50:00,47.28,47.36,47.27,47.36,82411.0,42.9215,42.9941,42.9124,42.9941,82411.0
2022-04-01 11:55:00,47.35,47.38,47.32,47.38,53712.0,42.985,43.0122,42.9578,43.0122,53712.0
2022-04-01 12:00:00,47.38,47.39,47.31,47.32,66994.0,43.0122,43.0213,42.9487,42.9578,66994.0
2022-04-01 12:05:00,47.32,47.33,47.25,47.29,61044.0,42.9578,42.9668,42.8942,42.9305,61044.0
2022-04-01 12:10:00,47.28,47.3,47.24,47.25,53966.0,42.9215,42.9396,42.8851,42.8942,53966.0
2022-04-01 12:15:00,47.26,47.3,47.22,47.29,84745.0,42.9033,42.9396,42.867,42.9305,84745.0
2022-04-01 12:20:00,47.29,47.32,47.27,47.3,81929.0,42.9305,42.9578,42.9124,42.9396,81929.0
2022-04-01 12:25:00,47.3,47.35,47.3,47.34,57704.0,42.9396,42.985,42.9396,42.9759,57704.0
2022-04-01 12:30:00,47.34,47.39,47.29,47.39,113209.0,42.9759,43.0213,42.9305,43.0213,113209.0
2022-04-01 12:35:00,47.39,47.4,47.35,47.38,88242.0,43.0213,43.0304,42.985,43.0122,88242.0
2022-04-01 12:40:00,47.37,47.37,47.34,47.37,61649.0,43.0032,43.0032,42.9759,43.0032,61649.0
2022-04-01 12:45:00,47.36,47.38,47.33,47.34,43179.0,42.9941,43.0122,42.9668,42.9759,43179.0
2022-04-01 12:50:00,47.34,47.35,47.3,47.34,36747.0,42.9759,42.985,42.9396,42.9759,36747.0
2022-04-01 12:55:00,47.34,47.39,47.31,47.37,69304.0,42.9759,43.0213,42.9487,43.0032,69304.0
2022-04-01 13:00:00,47.36,47.41,47.36,47.38,73444.0,42.9941,43.0395,42.9941,43.0122,73444.0
2022-04-01 13:05:00,47.39,47.44,47.38,47.41,77265.0,43.0213,43.0667,43.0122,43.0395,77265.0
2022-04-01 13:10:00,47.41,47.43,47.38,47.43,59278.0,43.0395,43.0576,43.0122,43.0576,59278.0
2022-04-01 13:15:00,47.43,47.44,47.38,47.43,60157.0,43.0576,43.0667,43.0122,43.0576,60157.0
2022-04-01 13:20:00,47.44,47.47,47.4,47.47,64844.0,43.0667,43.0939,43.0304,43.0939,64844.0
2022-04-01 13:25:00,47.47,47.47,47.44,47.46,50535.0,43.0939,43.0939,43.0667,43.0849,50535.0
2022-04-01 13:30:00,47.45,47.48,47.44,47.45,114550.0,43.0758,43.103,43.0667,43.0758,114550.0
2022-04-01 13:35:00,47.44,47.52,47.43,47.52,80706.0,43.0667,43.1393,43.0576,43.1393,80706.0
2022-04-01 13:40:00,47.52,47.54,47.47,47.51,82870.0,43.1393,43.1575,43.0939,43.1303,82870.0
2022-04-01 13:45:00,47.5,47.53,47.48,47.52,77893.0,43.1212,43.1484,43.103,43.1393,77893.0
2022-04-01 13:50:00,47.51,47.56,47.5,47.55,66007.0,43.1303,43.1756,43.1212,43.1666,66007.0
2022-04-01 13:55:00,47.55,47.6,47.54,47.58,68267.0,43.1666,43.212,43.1575,43.1938,68267.0
2022-04-01 14:00:00,47.58,47.65,47.57,47.64,121628.0,43.1938,43.2573,43.1847,43.2483,121628.0
2022-04-01 14:05:00,47.64,47.71,47.64,47.66,85122.0,43.2483,43.3118,43.2483,43.2664,85122.0
2022-04-01 14:10:00,47.66,47.73,47.64,47.72,87846.0,43.2664,43.33,43.2483,43.3209,87846.0
2022-04-01 14:15:00,47.73,47.8,47.72,47.75,139595.0,43.33,43.3935,43.3209,43.3481,139595.0
2022-04-01 14:20:00,47.75,47.78,47.73,47.74,70074.0,43.3481,43.3754,43.33,43.339,70074.0
2022-04-01 14:25:00,47.75,47.78,47.72,47.77,170342.0,43.3481,43.3754,43.3209,43.3663,170342.0
2022-04-01 14:30:00,47.77,47.79,47.74,47.77,138595.0,43.3663,43.3844,43.339,43.3663,138595.0
2022-04-01 14:35:00,47.77,47.78,47.73,47.76,101859.0,43.3663,43.3754,43.33,43.3572,101859.0
2022-04-01 14:40:00,47.76,47.79,47.75,47.76,132996.0,43.3572,43.3844,43.3481,43.3572,132996.0
2022-04-01 14:45:00,47.76,47.77,47.73,47.75,70558.0,43.3572,43.3663,43.33,43.3481,70558.0
2022-04-01 14:50:00,47.75,47.76,47.72,47.76,72960.0,43.3481,43.3572,43.3209,43.3572,72960.0
2022-04-01 14:55:00,47.76,47.77,47.7,47.72,80247.0,43.3572,43.3663,43.3027,43.3209,80247.0
2022-04-01 15:00:00,47.71,47.79,47.7,47.77,85644.0,43.3118,43.3844,43.3027,43.3663,85644.0
2022-04-01 15:05:00,47.76,47.79,47.72,47.73,99599.0,43.3572,43.3844,43.3209,43.33,99599.0
2022-04-01 15:10:00,47.73,47.75,47.69,47.73,119085.0,43.33,43.3481,43.2937,43.33,119085.0
2022-04-01 15:15:00,47.73,47.77,47.67,47.67,84549.0,43.33,43.3663,43.2755,43.2755,84549.0
2022-04-01 15:20:00,47.66,47.7,47.65,47.68,155535.0,43.2664,43.3027,43.2573,43.2846,155535.0
2022-04-01 15:25:00,47.69,47.71,47.66,47.68,123882.0,43.2937,43.3118,43.2664,43.2846,123882.0
2022-04-01 15:30:00,47.68,47.69,47.55,47.58,249578.0,43.2846,43.2937,43.1666,43.1938,249578.0
2022-04-01 15:35:00,47.58,47.61,47.54,47.55,104045.0,43.1938,43.221,43.1575,43.1666,104045.0
2022-04-01 15:40:00,47.55,47.59,47.48,47.51,213919.0,43.1666,43.2029,43.103,43.1303,213919.0
2022-04-01 15:45:00,47.51,47.57,47.48,47.56,266336.0,43.1303,43.1847,43.103,43.1756,266336.0
2022-04-01 15:50:00,47.56,47.72,47.55,47.69,537080.0,43.1756,43.3209,43.1666,43.2937,537080.0
2022-04-01 15:55:00,47.69,47.74,47.67,47.71,1068913.0,43.2937,43.339,43.2755,43.3118,1068913.0
2022-04-04 09:30:00,47.81,47.9,47.65,47.73,504337.0,43.4026,43.4843,43.2573,43.33,504337.0
2022-04-04 09:35:00,47.73,47.78,47.63,47.73,261669.0,43.33,43.3754,43.2392,43.33,261669.0
2022-04-04 09:40:00,47.72,47.92,47.67,47.81,333070.0,43.3209,43.5025,43.2755,43.4026,333070.0
2022-04-04 09:45:00,47.81,48.12,47.8,48.09,288444.0,43.4026,43.684,43.3935,43.6568,288444.0
2022-04-04 09:50:00,48.09,48.28,48.07,48.14,169696.0,43.6568,43.8293,43.6386,43.7022,169696.0
2022-04-04 09:55:00,48.13,48.19,48.01,48.01,122456.0,43.6931,43.7476,43.5842,43.5842,122456.0
2022-04-04 10:00:00,48.02,48.06,47.95,48.0,145342.0,43.5932,43.6295,43.5297,43.5751,145342.0
2022-04-04 10:05:00,48.01,48.02,47.82,47.82,110486.0,43.5842,43.5932,43.4117,43.4117,110486.0
2022-04-04 10:10:00,47.83,47.83,47.73,47.8,113769.0,43.4208,43.4208,43.33,43.3935,113769.0
2022-04-04 10:15:00,47.8,47.82,47.7,47.8,173843.0,43.3935,43.4117,43.3027,43.3935,173843.0
2022-04-04 10:20:00,47.79,47.93,47.79,47.88,113014.0,43.3844,43.5115,43.3844,43.4661,113014.0
2022-04-04 10:25:00,47.89,47.97,47.85,47.97,87433.0,43.4752,43.5478,43.4389,43.5478,87433.0
2022-04-04 10:30:00,47.97,47.97,47.85,47.86,92167.0,43.5478,43.5478,43.4389,43.448,92167.0
2022-04-04 10:35:00,47.86,47.91,47.82,47.9,102710.0,43.448,43.4934,43.4117,43.4843,102710.0
2022-04-04 10:40:00,47.9,47.98,47.88,47.91,118159.0,43.4843,43.5569,43.4661,43.4934,118159.0
2022-04-04 10:45:00,47.92,47.96,47.89,47.91,96549.0,43.5025,43.5388,43.4752,43.4934,96549.0
2022-04-04 10:50:00,47.91,47.93,47.83,47.84,110333.0,43.4934,43.5115,43.4208,43.4298,110333.0
2022-04-04 10:55:00,47.84,47.89,47.8,47.81,123143.0,43.4298,43.4752,43.3935,43.4026,123143.0
2022-04-04 11:00:00,47.81,47.81,47.74,47.77,115748.0,43.4026,43.4026,43.339,43.3663,115748.0
2022-04-04 11:05:00,47.77,47.82,47.76,47.78,92806.0,43.3663,43.4117,43.3572,43.3754,92806.0
2022-04-04 11:10:00,47.78,47.79,47.73,47.75,119296.0,43.3754,43.3844,43.33,43.3481,119296.0
2022-04-04 11:15:00,47.75,47.81,47.74,47.8,135418.0,43.3481,43.4026,43.339,43.3935,135418.0
2022-04-04 11:20:00,47.79,47.86,47.78,47.86,59226.0,43.3844,43.448,43.3754,43.448,59226.0
2022-04-04 11:25:00,47.86,47.9,47.83,47.89,78048.0,43.448,43.4843,43.4208,43.4752,78048.0
2022-04-04 11:30:00,47.88,47.9,47.77,47.77,76164.0,43.4661,43.4843,43.3663,43.3663,76164.0
2022-04-04 11:35:00,47.76,47.83,47.73,47.82,112468.0,43.3572,43.4208,43.33,43.4117,112468.0
2022-04-04 11:40:00,47.83,47.87,47.82,47.83,98020.0,43.4208,43.4571,43.4117,43.4208,98020.0
2022-04-04 11:45:00,47.83,47.86,47.8,47.83,93950.0,43.4208,43.448,43.3935,43.4208,93950.0
2022-04-04 11:50:00,47.83,47.85,47.8,47.82,62984.0,43.4208,43.4389,43.3935,43.4117,62984.0
2022-04-04 11:55:00,47.82,47.87,47.81,47.87,56803.0,43.4117,43.4571,43.4026,43.4571,56803.0
2022-04-04 12:00:00,47.87,47.89,47.81,47.84,90150.0,43.4571,43.4752,43.4026,43.4298,90150.0
2022-04-04 12:05:00,47.84,47.87,47.81,47.84,74162.0,43.4298,43.4571,43.4026,43.4298,74162.0
2022-04-04 12:10:00,47.83,47.88,47.81,47.86,78061.0,43.4208,43.4661,43.4026,43.448,78061.0
2022-04-04 12:15:00,47.86,47.89,47.84,47.88,84741.0,43.448,43.4752,43.4298,43.4661,84741.0
2022-04-04 12:20:00,47.89,47.89,47.84,47.87,110763.0,43.4752,43.4752,43.4298,43.4571,110763.0
2022-04-04 12:25:00,47.86,47.91,47.85,47.87,79706.0,43.448,43.4934,43.4389,43.4571,79706.0
2022-04-04 12:30:00,47.87,47.88,47.84,47.86,49350.0,43.4571,43.4661,43.4298,43.448,49350.0
2022-04-04 12:35:00,47.86,47.86,47.8,47.83,77548.0,43.448,43.448,43.3935,43.4208,77548.0
2022-04-04 12:40:00,47.83,47.84,47.78,47.8,62860.0,43.4208,43.4298,43.3754,43.3935,62860.0
2022-04-04 12:45:00,47.8,47.84,47.79,47.82,42377.0,43.3935,43.4298,43.3844,43.4117,42377.0
2022-04-04 12:50:00,47.83,47.87,47.82,47.87,41873.0,43.4208,43.4571,43.4117,43.4571,41873.0
2022-04-04 12:55:00,47.87,47.88,47.82,47.84,64429.0,43.4571,43.4661,43.4117,43.4298,64429.0
2022-04-04 13:00:00,47.84,47.85,47.79,47.8,77866.0,43.4298,43.4389,43.3844,43.3935,77866.0
2022-04-04 13:05:00,47.79,47.88,47.79,47.88,60301.0,43.3844,43.4661,43.3844,43.4661,60301.0
2022-04-04 13:10:00,47.88,47.91,47.86,47.9,72626.0,43.4661,43.4934,43.448,43.4843,72626.0
2022-04-04 13:15:00,47.9,47.97,47.89,47.95,58089.0,43.4843,43.5478,43.4752,43.5297,58089.0
2022-04-04 13:20:00,47.96,47.97,47.93,47.97,75424.0,43.5388,43.5478,43.5115,43.5478,75424.0
2022-04-04 13:25:00,47.97,47.98,47.94,47.95,79357.0,43.5478,43.5569,43.5206,43.5297,79357.0
2022-04-04 13:30:00,47.96,47.97,47.94,47.95,48214.0,43.5388,43.5478,43.5206,43.5297,48214.0
2022-04-04 13:35:00,47.95,47.96,47.93,47.93,62243.0,43.5297,43.5388,43.5115,43.5115,62243.0
2022-04-04 13:40:00,47.94,47.94,47.89,47.91,62002.0,43.5206,43.5206,43.4752,43.4934,62002.0
2022-04-04 13:45:00,47.91,47.93,47.89,47.89,87007.0,43.4934,43.5115,43.4752,43.4752,87007.0
2022-04-04 13:50:00,47.9,47.97,47.89,47.9,136136.0,43.4843,43.5478,43.4752,43.4843,136136.0
2022-04-04 13:55:00,47.91,47.98,47.9,47.98,84507.0,43.4934,43.5569,43.4843,43.5569,84507.0
2022-04-04 14:00:00,47.98,48.02,47.97,48.0,111747.0,43.5569,43.5932,43.5478,43.5751,111747.0
2022-04-04 14:05:00,48.0,48.08,47.99,48.08,122039.0,43.5751,43.6477,43.566,43.6477,122039.0
2022-04-04 14:10:00,48.08,48.14,48.06,48.13,134944.0,43.6477,43.7022,43.6295,43.6931,134944.0
2022-04-04 14:15:00,48.13,48.16,48.11,48.16,78614.0,43.6931,43.7203,43.6749,43.7203,78614.0
2022-04-04 14:20:00,48.16,48.18,48.13,48.17,158432.0,43.7203,43.7385,43.6931,43.7294,158432.0
2022-04-04 14:25:00,48.18,48.19,48.13,48.18,69723.0,43.7385,43.7476,43.6931,43.7385,69723.0
2022-04-04 14:30:00,48.18,48.19,48.16,48.18,64207.0,43.7385,43.7476,43.7203,43.7385,64207.0
2022-04-04 14:35:00,48.18,48.2,48.15,48.2,93165.0,43.7385,43.7566,43.7113,43.7566,93165.0
2022-04-04 14:40:00,48.2,48.22,48.16,48.2,67655.0,43.7566,43.7748,43.7203,43.7566,67655.0
2022-04-04 14:45:00,48.21,48.23,48.18,48.2,72559.0,43.7657,43.7839,43.7385,43.7566,72559.0
2022-04-04 14:50:00,48.2,48.2,48.17,48.19,75821.0,43.7566,43.7566,43.7294,43.7476,75821.0
2022-04-04 14:55:00,48.18,48.19,48.1,48.13,77022.0,43.7385,43.7476,43.6659,43.6931,77022.0
2022-04-04 15:00:00,48.12,48.16,48.12,48.15,75289.0,43.684,43.7203,43.684,43.7113,75289.0
2022-04-04 15:05:00,48.15,48.17,48.14,48.15,108147.0,43.7113,43.7294,43.7022,43.7113,108147.0
2022-04-04 15:10:00,48.15,48.15,48.07,48.08,213321.0,43.7113,43.7113,43.6386,43.6477,213321.0
2022-04-04 15:15:00,48.07,48.15,48.04,48.14,153598.0,43.6386,43.7113,43.6114,43.7022,153598.0
2022-04-04 15:20:00,48.14,48.23,48.14,48.21,150085.0,43.7022,43.7839,43.7022,43.7657,150085.0
2022-04-04 15:25:00,48.21,48.22,48.16,48.18,97844.0,43.7657,43.7748,43.7203,43.7385,97844.0
2022-04-04 15:30:00,48.18,48.18,48.12,48.16,178502.0,43.7385,43.7385,43.684,43.7203,178502.0
2022-04-04 15:35:00,48.16,48.17,48.11,48.12,182785.0,43.7203,43.7294,43.6749,43.684,182785.0
2022-04-04 15:40:00,48.12,48.13,48.04,48.04,176189.0,43.684,43.6931,43.6114,43.6114,176189.0
2022-04-04 15:45:00,48.04,48.05,47.98,48.03,459498.0,43.6114,43.6205,43.5569,43.6023,459498.0
2022-04-04 15:50:00,48.03,48.15,48.03,48.07,449900.0,43.6023,43.7113,43.6023,43.6386,449900.0
2022-04-04 15:55:00,48.06,48.14,48.04,48.1,897245.0,43.6295,43.7022,43.6114,43.6659,897245.0
2022-04-05 09:30:00,47.42,47.96,47.41,47.9,565299.0,43.2914,43.7843,43.2822,43.7296,565299.0
2022-04-05 09:35:00,47.91,48.03,47.9,48.01,183912.0,43.7387,43.8482,43.7296,43.83,183912.0
2022-04-05 09:40:00,48.01,48.12,48.01,48.05,154945.0,43.83,43.9304,43.83,43.8665,154945.0
2022-04-05 09:45:00,48.05,48.09,48.0,48.09,137874.0,43.8665,43.903,43.8209,43.903,137874.0
2022-04-05 09:50:00,48.08,48.16,48.06,48.13,135413.0,43.8939,43.9669,43.8756,43.9395,135413.0
2022-04-05 09:55:00,48.13,48.16,48.07,48.13,100855.0,43.9395,43.9669,43.8848,43.9395,100855.0
2022-04-05 10:00:00,48.13,48.29,48.12,48.23,198009.0,43.9395,44.0856,43.9304,44.0308,198009.0
2022-04-05 10:05:00,48.23,48.23,48.07,48.12,187295.0,44.0308,44.0308,43.8848,43.9304,187295.0
2022-04-05 10:10:00,48.12,48.16,48.06,48.1,153716.0,43.9304,43.9669,43.8756,43.9121,153716.0
2022-04-05 10:15:00,48.11,48.11,47.94,47.95,179098.0,43.9213,43.9213,43.7661,43.7752,179098.0
2022-04-05 10:20:00,47.95,47.96,47.79,47.8,139476.0,43.7752,43.7843,43.6291,43.6383,139476.0
2022-04-05 10:25:00,47.8,47.92,47.75,47.91,136184.0,43.6383,43.7478,43.5926,43.7387,136184.0
2022-04-05 10:30:00,47.91,47.91,47.82,47.83,119411.0,43.7387,43.7387,43.6565,43.6657,119411.0
2022-04-05 10:35:00,47.83,47.91,47.82,47.9,106032.0,43.6657,43.7387,43.6565,43.7296,106032.0
2022-04-05 10:40:00,47.89,47.98,47.88,47.91,128264.0,43.7204,43.8026,43.7113,43.7387,128264.0
2022-04-05 10:45:00,47.9,47.94,47.87,47.93,83750.0,43.7296,43.7661,43.7022,43.757,83750.0
2022-04-05 10:50:00,47.93,48.01,47.92,47.99,72933.0,43.757,43.83,43.7478,43.8117,72933.0
2022-04-05 10:55:00,47.99,48.0,47.91,47.92,100321.0,43.8117,43.8209,43.7387,43.7478,100321.0
2022-04-05 11:00:00,47.93,47.93,47.81,47.81,133041.0,43.757,43.757,43.6474,43.6474,133041.0
2022-04-05 11:05:00,47.82,47.92,47.8,47.89,111636.0,43.6565,43.7478,43.6383,43.7204,111636.0
2022-04-05 11:10:00,47.89,47.94,47.86,47.89,69192.0,43.7204,43.7661,43.693,43.7204,69192.0
2022-04-05 11:15:00,47.89,47.95,47.85,47.86,118672.0,43.7204,43.7752,43.6839,43.693,118672.0
2022-04-05 11:20:00,47.86,47.91,47.85,47.88,75013.0,43.693,43.7387,43.6839,43.7113,75013.0
2022-04-05 11:25:00,47.88,47.95,47.87,47.95,57963.0,43.7113,43.7752,43.7022,43.7752,57963.0
2022-04-05 11:30:00,47.94,48.01,47.93,48.01,55992.0,43.7661,43.83,43.757,43.83,55992.0
2022-04-05 11:35:00,48.02,48.02,47.87,47.9,105283.0,43.8391,43.8391,43.7022,43.7296,105283.0
2022-04-05 11:40:00,47.9,47.97,47.89,47.96,72742.0,43.7296,43.7935,43.7204,43.7843,72742.0
2022-04-05 11:45:00,47.95,47.98,47.93,47.95,87533.0,43.7752,43.8026,43.757,43.7752,87533.0
2022-04-05 11:50:00,47.95,47.98,47.89,47.91,53791.0,43.7752,43.8026,43.7204,43.7387,53791.0
2022-04-05 11:55:00,47.91,47.91,47.86,47.89,53447.0,43.7387,43.7387,43.693,43.7204,53447.0
2022-04-05 12:00:00,47.89,47.92,47.84,47.91,74103.0,43.7204,43.7478,43.6748,43.7387,74103.0
2022-04-05 12:05:00,47.91,47.99,47.91,47.95,63022.0,43.7387,43.8117,43.7387,43.7752,63022.0
2022-04-05 12:10:00,47.95,47.96,47.88,47.94,60203.0,43.7752,43.7843,43.7113,43.7661,60203.0
2022-04-05 12:15:00,47.93,47.95,47.87,47.9,63431.0,43.757,43.7752,43.7022,43.7296,63431.0
2022-04-05 12:20:00,47.9,47.96,47.9,47.95,82970.0,43.7296,43.7843,43.7296,43.7752,82970.0
2022-04-05 12:25:00,47.94,47.97,47.93,47.95,91263.0,43.7661,43.7935,43.757,43.7752,91263.0
2022-04-05 12:30:00,47.95,47.98,47.92,47.95,48186.0,43.7752,43.8026,43.7478,43.7752,48186.0
2022-04-05 12:35:00,47.94,47.95,47.89,47.92,102654.0,43.7661,43.7752,43.7204,43.7478,102654.0
2022-04-05 12:40:00,47.92,47.94,47.91,47.93,48071.0,43.7478,43.7661,43.7387,43.757,48071.0
2022-04-05 12:45:00,47.94,47.95,47.9,47.93,102617.0,43.7661,43.7752,43.7296,43.757,102617.0
2022-04-05 12:50:00,47.93,47.95,47.91,47.94,65595.0,43.757,43.7752,43.7387,43.7661,65595.0
2022-04-05 12:55:00,47.93,47.97,47.92,47.97,73886.0,43.757,43.7935,43.7478,43.7935,73886.0
2022-04-05 13:00:00,47.96,47.96,47.9,47.92,66537.0,43.7843,43.7843,43.7296,43.7478,66537.0
2022-04-05 13:05:00,47.93,48.02,47.9,48.02,48764.0,43.757,43.8391,43.7296,43.8391,48764.0
2022-04-05 13:10:00,48.02,48.02,47.95,47.96,63392.0,43.8391,43.8391,43.7752,43.7843,63392.0
2022-04-05 13:15:00,47.96,48.02,47.94,48.0,82872.0,43.7843,43.8391,43.7661,43.8209,82872.0
2022-04-05 13:20:00,48.0,48.01,47.97,47.98,44284.0,43.8209,43.83,43.7935,43.8026,44284.0
2022-04-05 13:25:00,47.97,48.02,47.97,48.02,62436.0,43.7935,43.8391,43.7935,43.8391,62436.0
2022-04-05 13:30:00,48.02,48.02,47.92,47.94,74788.0,43.8391,43.8391,43.7478,43.7661,74788.0
2022-04-05 13:35:00,47.95,47.98,47.94,47.97,44009.0,43.7752,43.8026,43.7661,43.7935,44009.0
2022-04-05 13:40:00,47.98,47.99,47.94,47.95,39098.0,43.8026,43.8117,43.7661,43.7752,39098.0
2022-04-05 13:45:00,47.95,47.96,47.85,47.87,70715.0,43.7752,43.7843,43.6839,43.7022,70715.0
2022-04-05 13:50:00,47.88,47.88,47.8,47.8,83441.0,43.7113,43.7113,43.6383,43.6383,83441.0
2022-04-05 13:55:00,47.8,47.87,47.8,47.86,70213.0,43.6383,43.7022,43.6383,43.693,70213.0
2022-04-05 14:00:00,47.87,47.88,47.83,47.84,51117.0,43.7022,43.7113,43.6657,43.6748,51117.0
2022-04-05 14:05:00,47.83,47.84,47.78,47.79,186059.0,43.6657,43.6748,43.62,43.6291,186059.0
2022-04-05 14:10:00,47.8,47.89,47.79,47.86,164944.0,43.6383,43.7204,43.6291,43.693,164944.0
2022-04-05 14:15:00,47.86,47.94,47.83,47.91,156450.0,43.693,43.7661,43.6657,43.7387,156450.0
2022-04-05 14:20:00,47.91,47.94,47.88,47.92,141256.0,43.7387,43.7661,43.7113,43.7478,141256.0
2022-04-05 14:25:00,47.93,47.98,47.9,47.91,204303.0,43.757,43.8026,43.7296,43.7387,204303.0
2022-04-05 14:30:00,47.91,47.97,47.9,47.94,289294.0,43.7387,43.7935,43.7296,43.7661,289294.0
2022-04-05 14:35:00,47.94,47.95,47.86,47.9,226206.0,43.7661,43.7752,43.693,43.7296,226206.0
2022-04-05 14:40:00,47.9,47.91,47.85,47.91,158847.0,43.7296,43.7387,43.6839,43.7387,158847.0
2022-04-05 14:45:00,47.9,47.93,47.85,47.89,180309.0,43.7296,43.757,43.6839,43.7204,180309.0
2022-04-05 14:50:00,47.9,47.92,47.88,47.9,84523.0,43.7296,43.7478,43.7113,43.7296,84523.0
2022-04-05 14:55:00,47.9,47.96,47.86,47.89,181223.0,43.7296,43.7843,43.693,43.7204,181223.0
2022-04-05 15:00:00,47.89,47.93,47.85,47.86,245961.0,43.7204,43.757,43.6839,43.693,245961.0
2022-04-05 15:05:00,47.86,47.88,47.78,47.79,217387.0,43.693,43.7113,43.62,43.6291,217387.0
2022-04-05 15:10:00,47.79,47.79,47.73,47.75,108253.0,43.6291,43.6291,43.5744,43.5926,108253.0
2022-04-05 15:15:00,47.75,47.78,47.74,47.75,170971.0,43.5926,43.62,43.5835,43.5926,170971.0
2022-04-05 15:20:00,47.76,47.81,47.73,47.8,221881.0,43.6018,43.6474,43.5744,43.6383,221881.0
2022-04-05 15:25:00,47.8,47.81,47.75,47.76,131378.0,43.6383,43.6474,43.5926,43.6018,131378.0
2022-04-05 15:30:00,47.76,47.77,47.72,47.77,228998.0,43.6018,43.6109,43.5652,43.6109,228998.0
2022-04-05 15:35:00,47.77,47.8,47.75,47.79,223816.0,43.6109,43.6383,43.5926,43.6291,223816.0
2022-04-05 15:40:00,47.79,47.8,47.75,47.79,211626.0,43.6291,43.6383,43.5926,43.6291,211626.0
2022-04-05 15:45:00,47.79,47.82,47.77,47.79,400818.0,43.6291,43.6565,43.6109,43.6291,400818.0
2022-04-05 15:50:00,47.79,47.88,47.75,47.87,710592.0,43.6291,43.7113,43.5926,43.7022,710592.0
2022-04-05 15:55:00,47.87,47.9,47.83,47.88,1357784.0,43.7022,43.7296,43.6657,43.7113,1357784.0
2022-04-06 09:30:00,47.9,48.0,47.43,47.62,529943.0,43.7296,43.8209,43.3005,43.4739,529943.0
2022-04-06 09:35:00,47.63,47.77,47.5,47.74,378484.0,43.4831,43.6109,43.3644,43.5835,378484.0
2022-04-06 09:40:00,47.74,47.96,47.72,47.95,182608.0,43.5835,43.7843,43.5652,43.7752,182608.0
2022-04-06 09:45:00,47.95,47.99,47.84,47.97,216857.0,43.7752,43.8117,43.6748,43.7935,216857.0
2022-04-06 09:50:00,47.97,48.21,47.96,48.21,236670.0,43.7935,44.0126,43.7843,44.0126,236670.0
2022-04-06 09:55:00,48.2,48.21,48.02,48.07,653966.0,44.0034,44.0126,43.8391,43.8848,653966.0
2022-04-06 10:00:00,48.06,48.16,48.04,48.06,236513.0,43.8756,43.9669,43.8574,43.8756,236513.0
2022-04-06 10:05:00,48.07,48.09,47.95,47.97,614349.0,43.8848,43.903,43.7752,43.7935,614349.0
2022-04-06 10:10:00,47.97,48.01,47.84,47.89,270484.0,43.7935,43.83,43.6748,43.7204,270484.0
2022-04-06 10:15:00,47.88,47.9,47.73,47.77,525597.0,43.7113,43.7296,43.5744,43.6109,525597.0
2022-04-06 10:20:00,47.76,47.85,47.75,47.84,173680.0,43.6018,43.6839,43.5926,43.6748,173680.0
2022-04-06 10:25:00,47.84,47.91,47.82,47.9,107120.0,43.6748,43.7387,43.6565,43.7296,107120.0
2022-04-06 10:30:00,47.91,47.91,47.75,47.82,250617.0,43.7387,43.7387,43.5926,43.6565,250617.0
2022-04-06 10:35:00,47.82,47.85,47.78,47.83,129921.0,43.6565,43.6839,43.62,43.6657,129921.0
2022-04-06 10:40:00,47.83,47.91,47.8,47.91,110649.0,43.6657,43.7387,43.6383,43.7387,110649.0
2022-04-06 10:45:00,47.9,47.9,47.77,47.82,116209.0,43.7296,43.7296,43.6109,43.6565,116209.0
2022-04-06 10:50:00,47.82,47.85,47.76,47.8,105036.0,43.6565,43.6839,43.6018,43.6383,105036.0
2022-04-06 10:55:00,47.8,47.82,47.77,47.82,126342.0,43.6383,43.6565,43.6109,43.6565,126342.0
2022-04-06 11:00:00,47.82,47.88,47.78,47.86,103476.0,43.6565,43.7113,43.62,43.693,103476.0
2022-04-06 11:05:00,47.86,47.9,47.84,47.87,143652.0,43.693,43.7296,43.6748,43.7022,143652.0
2022-04-06 11:10:00,47.87,47.89,47.8,47.83,99184.0,43.7022,43.7204,43.6383,43.6657,99184.0
2022-04-06 11:15:00,47.83,47.85,47.77,47.8,185308.0,43.6657,43.6839,43.6109,43.6383,185308.0
2022-04-06 11:20:00,47.8,47.87,47.79,47.81,189574.0,43.6383,43.7022,43.6291,43.6474,189574.0
2022-04-06 11:25:00,47.81,47.87,47.77,47.87,318558.0,43.6474,43.7022,43.6109,43.7022,318558.0
2022-04-06 11:30:00,47.87,47.98,47.87,47.98,179215.0,43.7022,43.8026,43.7022,43.8026,179215.0
2022-04-06 11:35:00,47.98,48.03,47.96,48.02,78581.0,43.8026,43.8482,43.7843,43.8391,78581.0
2022-04-06 11:40:00,48.02,48.09,48.0,48.08,72595.0,43.8391,43.903,43.8209,43.8939,72595.0
2022-04-06 11:45:00,48.09,48.16,48.08,48.11,177410.0,43.903,43.9669,43.8939,43.9213,177410.0
2022-04-06 11:50:00,48.11,48.15,48.09,48.12,63416.0,43.9213,43.9578,43.903,43.9304,63416.0
2022-04-06 11:55:00,48.12,48.13,48.06,48.09,106963.0,43.9304,43.9395,43.8756,43.903,106963.0
2022-04-06 12:00:00,48.1,48.15,48.09,48.13,99008.0,43.9121,43.9578,43.903,43.9395,99008.0
2022-04-06 12:05:00,48.13,48.18,48.11,48.14,86887.0,43.9395,43.9852,43.9213,43.9487,86887.0
2022-04-06 12:10:00,48.13,48.15,48.07,48.09,67361.0,43.9395,43.9578,43.8848,43.903,67361.0
2022-04-06 12:15:00,48.09,48.1,48.05,48.07,64102.0,43.903,43.9121,43.8665,43.8848,64102.0
2022-04-06 12:20:00,48.07,48.1,48.04,48.07,88309.0,43.8848,43.9121,43.8574,43.8848,88309.0
2022-04-06 12:25:00,48.07,48.08,48.05,48.07,74524.0,43.8848,43.8939,43.8665,43.8848,74524.0
2022-04-06 12:30:00,48.06,48.11,48.04,48.09,60905.0,43.8756,43.9213,43.8574,43.903,60905.0
2022-04-06 12:35:00,48.08,48.09,48.01,48.01,65591.0,43.8939,43.903,43.83,43.83,65591.0
2022-04-06 12:40:00,48.02,48.06,48.01,48.05,65323.0,43.8391,43.8756,43.83,43.8665,65323.0
2022-04-06 12:45:00,48.05,48.07,48.02,48.06,85812.0,43.8665,43.8848,43.8391,43.8756,85812.0
2022-04-06 12:50:00,48.07,48.08,48.02,48.07,73573.0,43.8848,43.8939,43.8391,43.8848,73573.0
2022-04-06 12:55:00,48.07,48.12,48.04,48.11,123599.0,43.8848,43.9304,43.8574,43.9213,123599.0
2022-04-06 13:00:00,48.1,48.13,48.09,48.12,101668.0,43.9121,43.9395,43.903,43.9304,101668.0
2022-04-06 13:05:00,48.13,48.15,48.03,48.04,83557.0,43.9395,43.9578,43.8482,43.8574,83557.0
2022-04-06 13:10:00,48.05,48.08,48.03,48.07,51833.0,43.8665,43.8939,43.8482,43.8848,51833.0
2022-04-06 13:15:00,48.08,48.1,48.06,48.09,87336.0,43.8939,43.9121,43.8756,43.903,87336.0
2022-04-06 13:20:00,48.09,48.16,48.06,48.16,98489.0,43.903,43.9669,43.8756,43.9669,98489.0
2022-04-06 13:25:00,48.15,48.21,48.14,48.2,141542.0,43.9578,44.0126,43.9487,44.0034,141542.0
2022-04-06 13:30:00,48.2,48.21,48.16,48.18,76597.0,44.0034,44.0126,43.9669,43.9852,76597.0
2022-04-06 13:35:00,48.19,48.21,48.15,48.2,122123.0,43.9943,44.0126,43.9578,44.0034,122123.0
2022-04-06 13:40:00,48.2,48.25,48.19,48.21,145522.0,44.0034,44.0491,43.9943,44.0126,145522.0
2022-04-06 13:45:00,48.21,48.22,48.07,48.11,158938.0,44.0126,44.0217,43.8848,43.9213,158938.0
2022-04-06 13:50:00,48.11,48.15,48.06,48.1,177268.0,43.9213,43.9578,43.8756,43.9121,177268.0
2022-04-06 13:55:00,48.11,48.12,48.01,48.02,268584.0,43.9213,43.9304,43.83,43.8391,268584.0
2022-04-06 14:00:00,48.03,48.22,47.99,48.09,213291.0,43.8482,44.0217,43.8117,43.903,213291.0
2022-04-06 14:05:00,48.09,48.09,47.91,47.93,295506.0,43.903,43.903,43.7387,43.757,295506.0
2022-04-06 14:10:00,47.94,47.98,47.87,47.9,356626.0,43.7661,43.8026,43.7022,43.7296,356626.0
2022-04-06 14:15:00,47.9,47.92,47.84,47.9,172559.0,43.7296,43.7478,43.6748,43.7296,172559.0
2022-04-06 14:20:00,47.91,48.0,47.89,47.98,120146.0,43.7387,43.8209,43.7204,43.8026,120146.0
2022-04-06 14:25:00,47.98,48.03,47.9,47.92,125974.0,43.8026,43.8482,43.7296,43.7478,125974.0
2022-04-06 14:30:00,47.92,48.08,47.9,48.03,132652.0,43.7478,43.8939,43.7296,43.8482,132652.0
2022-04-06 14:35:00,48.03,48.09,47.96,48.0,133770.0,43.8482,43.903,43.7843,43.8209,133770.0
2022-04-06 14:40:00,47.99,48.05,47.96,48.04,184296.0,43.8117,43.8665,43.7843,43.8574,184296.0
2022-04-06 14:45:00,48.04,48.08,47.87,47.88,378310.0,43.8574,43.8939,43.7022,43.7113,378310.0
2022-04-06 14:50:00,47.88,48.04,47.87,47.98,377380.0,43.7113,43.8574,43.7022,43.8026,377380.0
2022-04-06 14:55:00,47.98,48.04,47.93,47.95,594494.0,43.8026,43.8574,43.757,43.7752,594494.0
2022-04-06 15:00:00,47.95,48.07,47.95,48.05,131431.0,43.7752,43.8848,43.7752,43.8665,131431.0
2022-04-06 15:05:00,48.04,48.04,47.94,47.98,168666.0,43.8574,43.8574,43.7661,43.8026,168666.0
2022-04-06 15:10:00,47.98,48.04,47.96,47.99,112219.0,43.8026,43.8574,43.7843,43.8117,112219.0
2022-04-06 15:15:00,47.99,48.02,47.93,47.95,126626.0,43.8117,43.8391,43.757,43.7752,126626.0
2022-04-06 15:20:00,47.95,47.96,47.8,47.82,220658.0,43.7752,43.7843,43.6383,43.6565,220658.0
2022-04-06 15:25:00,47.82,47.84,47.72,47.75,133736.0,43.6565,43.6748,43.5652,43.5926,133736.0
2022-04-06 15:30:00,47.74,47.79,47.71,47.73,277864.0,43.5835,43.6291,43.5561,43.5744,277864.0
2022-04-06 15:35:00,47.74,47.82,47.71,47.81,181745.0,43.5835,43.6565,43.5561,43.6474,181745.0
2022-04-06 15:40:00,47.8,47.82,47.75,47.78,179034.0,43.6383,43.6565,43.5926,43.62,179034.0
2022-04-06 15:45:00,47.77,47.87,47.76,47.83,247273.0,43.6109,43.7022,43.6018,43.6657,247273.0
2022-04-06 15:50:00,47.83,47.88,47.72,47.75,430861.0,43.6657,43.7113,43.5652,43.5926,430861.0
2022-04-06 15:55:00,47.75,47.86,47.71,47.76,1528188.0,43.5926,43.693,43.5561,43.6018,1528188.0
2022-04-07 09:30:00,47.6,47.78,47.41,47.5,470158.0,43.4557,43.62,43.2822,43.3644,470158.0
2022-04-07 09:35:00,47.53,47.55,47.34,47.48,194708.0,43.3918,43.41,43.2183,43.3461,194708.0
2022-04-07 09:40:00,47.5,47.6,47.49,47.51,140750.0,43.3644,43.4557,43.3553,43.3735,140750.0
2022-04-07 09:45:00,47.51,47.54,47.37,47.4,228099.0,43.3735,43.4009,43.2457,43.2731,228099.0
2022-04-07 09:50:00,47.4,47.49,47.36,47.4,165646.0,43.2731,43.3553,43.2366,43.2731,165646.0
2022-04-07 09:55:00,47.4,47.41,47.27,47.32,113363.0,43.2731,43.2822,43.1544,43.2001,113363.0
2022-04-07 10:00:00,47.33,47.34,47.09,47.12,247507.0,43.2092,43.2183,42.9901,43.0175,247507.0
2022-04-07 10:05:00,47.12,47.17,47.02,47.08,196126.0,43.0175,43.0631,42.9262,42.981,196126.0
2022-04-07 10:10:00,47.07,47.09,47.01,47.06,123596.0,42.9718,42.9901,42.9171,42.9627,123596.0
2022-04-07 10:15:00,47.06,47.07,46.99,47.03,159402.0,42.9627,42.9718,42.8988,42.9353,159402.0
2022-04-07 10:20:00,47.03,47.04,46.77,46.77,123534.0,42.9353,42.9444,42.6979,42.6979,123534.0
2022-04-07 10:25:00,46.78,46.84,46.76,46.76,149429.0,42.7071,42.7619,42.6888,42.6888,149429.0
2022-04-07 10:30:00,46.75,46.85,46.74,46.84,118214.0,42.6797,42.771,42.6706,42.7619,118214.0
2022-04-07 10:35:00,46.84,46.87,46.76,46.78,186769.0,42.7619,42.7892,42.6888,42.7071,186769.0
2022-04-07 10:40:00,46.78,46.81,46.7,46.78,295684.0,42.7071,42.7345,42.634,42.7071,295684.0
2022-04-07 10:45:00,46.78,46.78,46.63,46.67,472093.0,42.7071,42.7071,42.5701,42.6067,472093.0
2022-04-07 10:50:00,46.66,46.73,46.61,46.68,473545.0,42.5975,42.6614,42.5519,42.6158,473545.0
2022-04-07 10:55:00,46.68,46.76,46.63,46.72,653019.0,42.6158,42.6888,42.5701,42.6523,653019.0
2022-04-07 11:00:00,46.72,46.8,46.7,46.78,700669.0,42.6523,42.7253,42.634,42.7071,700669.0
2022-04-07 11:05:00,46.76,46.84,46.71,46.73,226685.0,42.6888,42.7619,42.6432,42.6614,226685.0
2022-04-07 11:10:00,46.74,46.77,46.59,46.64,227187.0,42.6706,42.6979,42.5336,42.5793,227187.0
2022-04-07 11:15:00,46.63,46.71,46.59,46.69,121288.0,42.5701,42.6432,42.5336,42.6249,121288.0
2022-04-07 11:20:00,46.69,46.71,46.65,46.68,210965.0,42.6249,42.6432,42.5884,42.6158,210965.0
2022-04-07 11:25:00,46.68,46.71,46.61,46.68,188163.0,42.6158,42.6432,42.5519,42.6158,188163.0
2022-04-07 11:30:00,46.68,46.7,46.58,46.62,199157.0,42.6158,42.634,42.5245,42.561,199157.0
2022-04-07 11:35:00,46.62,46.7,46.62,46.69,141175.0,42.561,42.634,42.561,42.6249,141175.0
2022-04-07 11:40:00,46.68,46.71,46.63,46.65,150133.0,42.6158,42.6432,42.5701,42.5884,150133.0
2022-04-07 11:45:00,46.65,46.7,46.63,46.66,132155.0,42.5884,42.634,42.5701,42.5975,132155.0
2022-04-07 11:50:00,46.66,46.69,46.65,46.66,54074.0,42.5975,42.6249,42.5884,42.5975,54074.0
2022-04-07 11:55:00,46.66,46.76,46.66,46.74,146970.0,42.5975,42.6888,42.5975,42.6706,146970.0
2022-04-07 12:00:00,46.73,46.79,46.73,46.74,101658.0,42.6614,42.7162,42.6614,42.6706,101658.0
2022-04-07 12:05:00,46.74,46.83,46.74,46.82,93931.0,42.6706,42.7527,42.6706,42.7436,93931.0
2022-04-07 12:10:00,46.81,46.88,46.78,46.8,81636.0,42.7345,42.7984,42.7071,42.7253,81636.0
2022-04-07 12:15:00,46.8,46.81,46.73,46.74,105777.0,42.7253,42.7345,42.6614,42.6706,105777.0
2022-04-07 12:20:00,46.74,46.77,46.74,46.76,45683.0,42.6706,42.6979,42.6706,42.6888,45683.0
2022-04-07 12:25:00,46.76,46.76,46.69,46.74,97206.0,42.6888,42.6888,42.6249,42.6706,97206.0
2022-04-07 12:30:00,46.75,46.76,46.7,46.73,93658.0,42.6797,42.6888,42.634,42.6614,93658.0
2022-04-07 12:35:00,46.73,46.77,46.7,46.71,95055.0,42.6614,42.6979,42.634,42.6432,95055.0
2022-04-07 12:40:00,46.71,46.75,46.68,46.72,98798.0,42.6432,42.6797,42.6158,42.6523,98798.0
2022-04-07 12:45:00,46.73,46.77,46.68,46.68,108633.0,42.6614,42.6979,42.6158,42.6158,108633.0
2022-04-07 12:50:00,46.69,46.77,46.67,46.73,84577.0,42.6249,42.6979,42.6067,42.6614,84577.0
2022-04-07 12:55:00,46.74,46.79,46.73,46.77,77948.0,42.6706,42.7162,42.6614,42.6979,77948.0
2022-04-07 13:00:00,46.77,46.84,46.77,46.8,85563.0,42.6979,42.7619,42.6979,42.7253,85563.0
2022-04-07 13:05:00,46.79,46.84,46.78,46.83,74820.0,42.7162,42.7619,42.7071,42.7527,74820.0
2022-04-07 13:10:00,46.82,46.92,46.81,46.9,91940.0,42.7436,42.8349,42.7345,42.8166,91940.0
2022-04-07 13:15:00,46.89,46.98,46.87,46.96,87420.0,42.8075,42.8897,42.7892,42.8714,87420.0
2022-04-07 13:20:00,46.96,46.99,46.94,46.96,74021.0,42.8714,42.8988,42.8531,42.8714,74021.0
2022-04-07 13:25:00,46.97,47.03,46.94,47.01,105307.0,42.8805,42.9353,42.8531,42.9171,105307.0
2022-04-07 13:30:00,47.01,47.02,46.98,47.01,96015.0,42.9171,42.9262,42.8897,42.9171,96015.0
2022-04-07 13:35:00,47.01,47.05,47.01,47.03,33955.0,42.9171,42.9536,42.9171,42.9353,33955.0
2022-04-07 13:40:00,47.03,47.08,47.02,47.05,48776.0,42.9353,42.981,42.9262,42.9536,48776.0
2022-04-07 13:45:00,47.04,47.08,47.03,47.05,54231.0,42.9444,42.981,42.9353,42.9536,54231.0
2022-04-07 13:50:00,47.04,47.05,46.96,46.97,85896.0,42.9444,42.9536,42.8714,42.8805,85896.0
2022-04-07 13:55:00,46.97,47.11,46.96,47.09,128245.0,42.8805,43.0083,42.8714,42.9901,128245.0
2022-04-07 14:00:00,47.09,47.21,47.06,47.18,120741.0,42.9901,43.0996,42.9627,43.0722,120741.0
2022-04-07 14:05:00,47.18,47.22,47.12,47.22,145911.0,43.0722,43.1088,43.0175,43.1088,145911.0
2022-04-07 14:10:00,47.21,47.24,47.18,47.2,59170.0,43.0996,43.127,43.0722,43.0905,59170.0
2022-04-07 14:15:00,47.2,47.21,47.15,47.18,74242.0,43.0905,43.0996,43.0449,43.0722,74242.0
2022-04-07 14:20:00,47.17,47.2,47.17,47.18,52139.0,43.0631,43.0905,43.0631,43.0722,52139.0
2022-04-07 14:25:00,47.18,47.27,47.14,47.16,93009.0,43.0722,43.1544,43.0357,43.054,93009.0
2022-04-07 14:30:00,47.16,47.17,47.05,47.06,80721.0,43.054,43.0631,42.9536,42.9627,80721.0
2022-04-07 14:35:00,47.07,47.14,47.04,47.14,56703.0,42.9718,43.0357,42.9444,43.0357,56703.0
2022-04-07 14:40:00,47.14,47.18,47.11,47.18,54668.0,43.0357,43.0722,43.0083,43.0722,54668.0
2022-04-07 14:45:00,47.17,47.22,47.12,47.19,111133.0,43.0631,43.1088,43.0175,43.0814,111133.0
2022-04-07 14:50:00,47.18,47.23,47.16,47.18,92383.0,43.0722,43.1179,43.054,43.0722,92383.0
2022-04-07 14:55:00,47.18,47.28,47.17,47.24,137151.0,43.0722,43.1635,43.0631,43.127,137151.0
2022-04-07 15:00:00,47.24,47.34,47.22,47.33,168669.0,43.127,43.2183,43.1088,43.2092,168669.0
2022-04-07 15:05:00,47.32,47.38,47.28,47.38,133820.0,43.2001,43.2548,43.1635,43.2548,133820.0
2022-04-07 15:10:00,47.38,47.44,47.35,47.44,100349.0,43.2548,43.3096,43.2274,43.3096,100349.0
2022-04-07 15:15:00,47.43,47.46,47.33,47.35,87694.0,43.3005,43.3279,43.2092,43.2274,87694.0
2022-04-07 15:20:00,47.34,47.34,47.22,47.23,129412.0,43.2183,43.2183,43.1088,43.1179,129412.0
2022-04-07 15:25:00,47.24,47.26,47.21,47.23,106226.0,43.127,43.1453,43.0996,43.1179,106226.0
2022-04-07 15:30:00,47.23,47.27,47.21,47.24,138479.0,43.1179,43.1544,43.0996,43.127,138479.0
2022-04-07 15:35:00,47.23,47.29,47.21,47.24,146542.0,43.1179,43.1727,43.0996,43.127,146542.0
2022-04-07 15:40:00,47.24,47.3,47.23,47.28,180751.0,43.127,43.1818,43.1179,43.1635,180751.0
2022-04-07 15:45:00,47.27,47.34,47.24,47.29,232048.0,43.1544,43.2183,43.127,43.1727,232048.0
2022-04-07 15:50:00,47.28,47.33,47.18,47.2,447641.0,43.1635,43.2092,43.0722,43.0905,447641.0
2022-04-07 15:55:00,47.2,47.21,47.12,47.14,1231900.0,43.0905,43.0996,43.0175,43.0357,1231900.0
2022-04-08 09:30:00,47.12,47.28,46.85,46.88,417403.0,43.0175,43.1635,42.771,42.7984,417403.0
2022-04-08 09:35:00,46.89,46.89,46.73,46.76,145601.0,42.8075,42.8075,42.6614,42.6888,145601.0
2022-04-08 09:40:00,46.76,46.8,46.68,46.7,290044.0,42.6888,42.7253,42.6158,42.634,290044.0
2022-04-08 09:45:00,46.7,46.76,46.63,46.7,196468.0,42.634,42.6888,42.5701,42.634,196468.0
2022-04-08 09:50:00,46.69,46.76,46.54,46.64,346813.0,42.6249,42.6888,42.488,42.5793,346813.0
2022-04-08 09:55:00,46.64,46.77,46.62,46.74,353306.0,42.5793,42.6979,42.561,42.6706,353306.0
2022-04-08 10:00:00,46.75,46.84,46.73,46.82,295500.0,42.6797,42.7619,42.6614,42.7436,295500.0
2022-04-08 10:05:00,46.82,47.07,46.8,47.04,508149.0,42.7436,42.9718,42.7253,42.9444,508149.0
2022-04-08 10:10:00,47.03,47.11,46.93,47.09,156056.0,42.9353,43.0083,42.844,42.9901,156056.0
2022-04-08 10:15:00,47.09,47.16,47.03,47.12,134941.0,42.9901,43.054,42.9353,43.0175,134941.0
2022-04-08 10:20:00,47.12,47.17,47.09,47.13,58806.0,43.0175,43.0631,42.9901,43.0266,58806.0
2022-04-08 10:25:00,47.13,47.2,47.08,47.2,164831.0,43.0266,43.0905,42.981,43.0905,164831.0
2022-04-08 10:30:00,47.2,47.3,47.19,47.27,71981.0,43.0905,43.1818,43.0814,43.1544,71981.0
2022-04-08 10:35:00,47.28,47.3,47.19,47.2,67944.0,43.1635,43.1818,43.0814,43.0905,67944.0
2022-04-08 10:40:00,47.2,47.26,47.19,47.23,88191.0,43.0905,43.1453,43.0814,43.1179,88191.0
2022-04-08 10:45:00,47.23,47.26,47.2,47.22,135163.0,43.1179,43.1453,43.0905,43.1088,135163.0
2022-04-08 10:50:00,47.22,47.41,47.21,47.41,170871.0,43.1088,43.2822,43.0996,43.2822,170871.0
2022-04-08 10:55:00,47.41,47.49,47.39,47.49,66009.0,43.2822,43.3553,43.264,43.3553,66009.0
2022-04-08 11:00:00,47.49,47.5,47.39,47.4,80255.0,43.3553,43.3644,43.264,43.2731,80255.0
2022-04-08 11:05:00,47.4,47.49,47.39,47.44,171942.0,43.2731,43.3553,43.264,43.3096,171942.0
2022-04-08 11:10:00,47.44,47.45,47.38,47.39,155631.0,43.3096,43.3187,43.2548,43.264,155631.0
2022-04-08 11:15:00,47.39,47.41,47.33,47.34,84204.0,43.264,43.2822,43.2092,43.2183,84204.0
2022-04-08 11:20:00,47.33,47.39,47.31,47.32,84318.0,43.2092,43.264,43.1909,43.2001,84318.0
2022-04-08 11:25:00,47.31,47.35,47.29,47.35,60164.0,43.1909,43.2274,43.1727,43.2274,60164.0
2022-04-08 11:30:00,47.35,47.38,47.3,47.32,162127.0,43.2274,43.2548,43.1818,43.2001,162127.0
2022-04-08 11:35:00,47.32,47.33,47.26,47.31,111547.0,43.2001,43.2092,43.1453,43.1909,111547.0
2022-04-08 11:40:00,47.31,47.36,47.29,47.33,87351.0,43.1909,43.2366,43.1727,43.2092,87351.0
2022-04-08 11:45:00,47.33,47.44,47.31,47.38,135280.0,43.2092,43.3096,43.1909,43.2548,135280.0
2022-04-08 11:50:00,47.38,47.41,47.35,47.36,51527.0,43.2548,43.2822,43.2274,43.2366,51527.0
2022-04-08 11:55:00,47.35,47.44,47.33,47.42,64771.0,43.2274,43.3096,43.2092,43.2914,64771.0
2022-04-08 12:00:00,47.41,47.5,47.41,47.5,51653.0,43.2822,43.3644,43.2822,43.3644,51653.0
2022-04-08 12:05:00,47.51,47.52,47.45,47.46,36107.0,43.3735,43.3826,43.3187,43.3279,36107.0
2022-04-08 12:10:00,47.46,47.51,47.42,47.42,66116.0,43.3279,43.3735,43.2914,43.2914,66116.0
2022-04-08 12:15:00,47.42,47.44,47.38,47.43,103774.0,43.2914,43.3096,43.2548,43.3005,103774.0
2022-04-08 12:20:00,47.43,47.51,47.43,47.48,138866.0,43.3005,43.3735,43.3005,43.3461,138866.0
2022-04-08 12:25:00,47.48,47.55,47.46,47.53,54196.0,43.3461,43.41,43.3279,43.3918,54196.0
2022-04-08 12:30:00,47.53,47.53,47.46,47.48,54007.0,43.3918,43.3918,43.3279,43.3461,54007.0
2022-04-08 12:35:00,47.48,47.5,47.46,47.5,57800.0,43.3461,43.3644,43.3279,43.3644,57800.0
2022-04-08 12:40:00,47.49,47.52,47.45,47.46,65694.0,43.3553,43.3826,43.3187,43.3279,65694.0
2022-04-08 12:45:00,47.46,47.46,47.41,47.41,46624.0,43.3279,43.3279,43.2822,43.2822,46624.0
2022-04-08 12:50:00,47.42,47.46,47.4,47.45,55057.0,43.2914,43.3279,43.2731,43.3187,55057.0
2022-04-08 12:55:00,47.44,47.45,47.41,47.44,57383.0,43.3096,43.3187,43.2822,43.3096,57383.0
2022-04-08 13:00:00,47.45,47.48,47.42,47.42,42957.0,43.3187,43.3461,43.2914,43.2914,42957.0
2022-04-08 13:05:00,47.42,47.45,47.4,47.45,69240.0,43.2914,43.3187,43.2731,43.3187,69240.0
2022-04-08 13:10:00,47.45,47.49,47.44,47.49,143146.0,43.3187,43.3553,43.3096,43.3553,143146.0
2022-04-08 13:15:00,47.48,47.49,47.46,47.49,58727.0,43.3461,43.3553,43.3279,43.3553,58727.0
2022-04-08 13:20:00,47.48,47.58,47.48,47.55,106589.0,43.3461,43.4374,43.3461,43.41,106589.0
2022-04-08 13:25:00,47.55,47.58,47.53,47.55,204681.0,43.41,43.4374,43.3918,43.41,204681.0
2022-04-08 13:30:00,47.55,47.57,47.41,47.42,237663.0,43.41,43.4283,43.2822,43.2914,237663.0
2022-04-08 13:35:00,47.42,47.45,47.38,47.44,175636.0,43.2914,43.3187,43.2548,43.3096,175636.0
2022-04-08 13:40:00,47.43,47.48,47.43,47.45,98182.0,43.3005,43.3461,43.3005,43.3187,98182.0
2022-04-08 13:45:00,47.45,47.48,47.44,47.45,76602.0,43.3187,43.3461,43.3096,43.3187,76602.0
2022-04-08 13:50:00,47.45,47.5,47.44,47.48,34075.0,43.3187,43.3644,43.3096,43.3461,34075.0
2022-04-08 13:55:00,47.48,47.51,47.47,47.49,104013.0,43.3461,43.3735,43.337,43.3553,104013.0
2022-04-08 14:00:00,47.48,47.53,47.44,47.47,85251.0,43.3461,43.3918,43.3096,43.337,85251.0
2022-04-08 14:05:00,47.46,47.5,47.45,47.48,109695.0,43.3279,43.3644,43.3187,43.3461,109695.0
2022-04-08 14:10:00,47.48,47.5,47.44,47.48,171429.0,43.3461,43.3644,43.3096,43.3461,171429.0
2022-04-08 14:15:00,47.48,47.52,47.47,47.51,145784.0,43.3461,43.3826,43.337,43.3735,145784.0
2022-04-08 14:20:00,47.51,47.52,47.48,47.48,144147.0,43.3735,43.3826,43.3461,43.3461,144147.0
2022-04-08 14:25:00,47.48,47.49,47.33,47.36,268046.0,43.3461,43.3553,43.2092,43.2366,268046.0
2022-04-08 14:30:00,47.36,47.41,47.33,47.38,232060.0,43.2366,43.2822,43.2092,43.2548,232060.0
2022-04-08 14:35:00,47.39,47.43,47.38,47.39,81934.0,43.264,43.3005,43.2548,43.264,81934.0
2022-04-08 14:40:00,47.4,47.42,47.38,47.4,77158.0,43.2731,43.2914,43.2548,43.2731,77158.0
2022-04-08 14:45:00,47.4,47.42,47.38,47.41,87957.0,43.2731,43.2914,43.2548,43.2822,87957.0
2022-04-08 14:50:00,47.4,47.46,47.4,47.46,177209.0,43.2731,43.3279,43.2731,43.3279,177209.0
2022-04-08 14:55:00,47.46,47.51,47.45,47.5,159563.0,43.3279,43.3735,43.3187,43.3644,159563.0
2022-04-08 15:00:00,47.5,47.54,47.49,47.53,126673.0,43.3644,43.4009,43.3553,43.3918,126673.0
2022-04-08 15:05:00,47.53,47.55,47.49,47.52,261454.0,43.3918,43.41,43.3553,43.3826,261454.0
2022-04-08 15:10:00,47.52,47.57,47.48,47.52,181901.0,43.3826,43.4283,43.3461,43.3826,181901.0
2022-04-08 15:15:00,47.51,47.55,47.49,47.5,392488.0,43.3735,43.41,43.3553,43.3644,392488.0
2022-04-08 15:20:00,47.51,47.52,47.49,47.52,123642.0,43.3735,43.3826,43.3553,43.3826,123642.0
2022-04-08 15:25:00,47.51,47.56,47.48,47.56,165437.0,43.3735,43.4192,43.3461,43.4192,165437.0
2022-04-08 15:30:00,47.56,47.57,47.51,47.54,144456.0,43.4192,43.4283,43.3735,43.4009,144456.0
2022-04-08 15:35:00,47.53,47.54,47.47,47.5,209086.0,43.3918,43.4009,43.337,43.3644,209086.0
2022-04-08 15:40:00,47.5,47.53,47.45,47.53,112280.0,43.3644,43.3918,43.3187,43.3918,112280.0
2022-04-08 15:45:00,47.52,47.54,47.45,47.46,161913.0,43.3826,43.4009,43.3187,43.3279,161913.0
2022-04-08 15:50:00,47.45,47.48,47.32,47.34,359924.0,43.3187,43.3461,43.2001,43.2183,359924.0
2022-04-08 15:55:00,47.34,47.44,47.32,47.44,939042.0,43.2183,43.3096,43.2001,43.3096,939042.0
2022-04-11 09:30:00,47.72,47.8,47.55,47.61,537385.0,43.5652,43.6383,43.41,43.4648,537385.0
2022-04-11 09:35:00,47.61,47.74,47.55,47.7,247584.0,43.4648,43.5835,43.41,43.547,247584.0
2022-04-11 09:40:00,47.7,47.88,47.65,47.8,240127.0,43.547,43.7113,43.5013,43.6383,240127.0
2022-04-11 09:45:00,47.8,47.83,47.57,47.59,141811.0,43.6383,43.6657,43.4283,43.4466,141811.0
2022-04-11 09:50:00,47.59,47.77,47.58,47.77,150161.0,43.4466,43.6109,43.4374,43.6109,150161.0
2022-04-11 09:55:00,47.77,47.88,47.73,47.86,170301.0,43.6109,43.7113,43.5744,43.693,170301.0
2022-04-11 10:00:00,47.86,47.92,47.75,47.91,146656.0,43.693,43.7478,43.5926,43.7387,146656.0
2022-04-11 10:05:00,47.9,48.1,47.87,48.09,138447.0,43.7296,43.9121,43.7022,43.903,138447.0
2022-04-11 10:10:00,48.09,48.2,48.06,48.19,402138.0,43.903,44.0034,43.8756,43.9943,402138.0
2022-04-11 10:15:00,48.2,48.26,48.16,48.23,278142.0,44.0034,44.0582,43.9669,44.0308,278142.0
2022-04-11 10:20:00,48.23,48.25,48.17,48.23,257021.0,44.0308,44.0491,43.9761,44.0308,257021.0
2022-04-11 10:25:00,48.24,48.26,48.09,48.2,160255.0,44.04,44.0582,43.903,44.0034,160255.0
2022-04-11 10:30:00,48.19,48.23,48.09,48.11,187633.0,43.9943,44.0308,43.903,43.9213,187633.0
2022-04-11 10:35:00,48.12,48.17,48.1,48.15,212790.0,43.9304,43.9761,43.9121,43.9578,212790.0
2022-04-11 10:40:00,48.15,48.24,48.1,48.23,205498.0,43.9578,44.04,43.9121,44.0308,205498.0
2022-04-11 10:45:00,48.23,48.33,48.2,48.3,277145.0,44.0308,44.1221,44.0034,44.0947,277145.0
2022-04-11 10:50:00,48.31,48.42,48.3,48.37,199193.0,44.1039,44.2043,44.0947,44.1586,199193.0
2022-04-11 10:55:00,48.36,48.38,48.25,48.27,125454.0,44.1495,44.1678,44.0491,44.0673,125454.0
2022-04-11 11:00:00,48.27,48.28,48.21,48.28,165854.0,44.0673,44.0765,44.0126,44.0765,165854.0
2022-04-11 11:05:00,48.28,48.28,48.19,48.2,213902.0,44.0765,44.0765,43.9943,44.0034,213902.0
2022-04-11 11:10:00,48.19,48.24,48.16,48.23,148746.0,43.9943,44.04,43.9669,44.0308,148746.0
2022-04-11 11:15:00,48.23,48.25,48.04,48.06,285698.0,44.0308,44.0491,43.8574,43.8756,285698.0
2022-04-11 11:20:00,48.05,48.13,48.05,48.09,233949.0,43.8665,43.9395,43.8665,43.903,233949.0
2022-04-11 11:25:00,48.09,48.11,48.04,48.09,367030.0,43.903,43.9213,43.8574,43.903,367030.0
2022-04-11 11:30:00,48.09,48.09,47.97,47.99,114148.0,43.903,43.903,43.7935,43.8117,114148.0
2022-04-11 11:35:00,48.0,48.04,47.98,47.98,102749.0,43.8209,43.8574,43.8026,43.8026,102749.0
2022-04-11 11:40:00,47.98,48.05,47.95,48.02,111743.0,43.8026,43.8665,43.7752,43.8391,111743.0
2022-04-11 11:45:00,48.02,48.08,48.01,48.07,127413.0,43.8391,43.8939,43.83,43.8848,127413.0
2022-04-11 11:50:00,48.08,48.12,48.02,48.09,282910.0,43.8939,43.9304,43.8391,43.903,282910.0
2022-04-11 11:55:00,48.09,48.13,48.06,48.08,189063.0,43.903,43.9395,43.8756,43.8939,189063.0
2022-04-11 12:00:00,48.07,48.13,48.05,48.08,214986.0,43.8848,43.9395,43.8665,43.8939,214986.0
2022-04-11 12:05:00,48.08,48.1,48.03,48.09,90418.0,43.8939,43.9121,43.8482,43.903,90418.0
2022-04-11 12:10:00,48.09,48.1,48.05,48.09,49163.0,43.903,43.9121,43.8665,43.903,49163.0
2022-04-11 12:15:00,48.1,48.1,48.05,48.07,51052.0,43.9121,43.9121,43.8665,43.8848,51052.0
2022-04-11 12:20:00,48.07,48.11,48.02,48.02,64520.0,43.8848,43.9213,43.8391,43.8391,64520.0
2022-04-11 12:25:00,48.02,48.02,47.95,47.96,73847.0,43.8391,43.8391,43.7752,43.7843,73847.0
2022-04-11 12:30:00,47.97,48.0,47.93,47.98,108592.0,43.7935,43.8209,43.757,43.8026,108592.0
2022-04-11 12:35:00,47.98,48.0,47.94,47.94,80058.0,43.8026,43.8209,43.7661,43.7661,80058.0
2022-04-11 12:40:00,47.95,47.95,47.85,47.88,132713.0,43.7752,43.7752,43.6839,43.7113,132713.0
2022-04-11 12:45:00,47.88,47.98,47.87,47.98,63477.0,43.7113,43.8026,43.7022,43.8026,63477.0
2022-04-11 12:50:00,47.98,47.99,47.85,47.87,78690.0,43.8026,43.8117,43.6839,43.7022,78690.0
2022-04-11 12:55:00,47.87,47.94,47.85,47.92,67985.0,43.7022,43.7661,43.6839,43.7478,67985.0
2022-04-11 13:00:00,47.91,47.98,47.9,47.98,134695.0,43.7387,43.8026,43.7296,43.8026,134695.0
2022-04-11 13:05:00,47.98,48.01,47.89,47.9,187989.0,43.8026,43.83,43.7204,43.7296,187989.0
2022-04-11 13:10:00,47.9,47.9,47.84,47.88,117215.0,43.7296,43.7296,43.6748,43.7113,117215.0
2022-04-11 13:15:00,47.88,47.94,47.85,47.94,60966.0,43.7113,43.7661,43.6839,43.7661,60966.0
2022-04-11 13:20:00,47.94,47.94,47.78,47.78,99461.0,43.7661,43.7661,43.62,43.62,99461.0
2022-04-11 13:25:00,47.79,47.81,47.72,47.8,95102.0,43.6291,43.6474,43.5652,43.6383,95102.0
2022-04-11 13:30:00,47.8,47.83,47.77,47.8,64570.0,43.6383,43.6657,43.6109,43.6383,64570.0
2022-04-11 13:35:00,47.8,47.87,47.78,47.86,71347.0,43.6383,43.7022,43.62,43.693,71347.0
2022-04-11 13:40:00,47.86,47.89,47.84,47.84,80193.0,43.693,43.7204,43.6748,43.6748,80193.0
2022-04-11 13:45:00,47.84,47.85,47.79,47.83,93909.0,43.6748,43.6839,43.6291,43.6657,93909.0
2022-04-11 13:50:00,47.82,47.83,47.77,47.79,59000.0,43.6565,43.6657,43.6109,43.6291,59000.0
2022-04-11 13:55:00,47.79,47.85,47.78,47.84,52232.0,43.6291,43.6839,43.62,43.6748,52232.0
2022-04-11 14:00:00,47.85,47.87,47.78,47.84,81217.0,43.6839,43.7022,43.62,43.6748,81217.0
2022-04-11 14:05:00,47.84,47.85,47.77,47.8,114560.0,43.6748,43.6839,43.6109,43.6383,114560.0
2022-04-11 14:10:00,47.8,47.81,47.7,47.71,194038.0,43.6383,43.6474,43.547,43.5561,194038.0
2022-04-11 14:15:00,47.7,47.72,47.65,47.66,91948.0,43.547,43.5652,43.5013,43.5105,91948.0
2022-04-11 14:20:00,47.65,47.67,47.63,47.66,92389.0,43.5013,43.5196,43.4831,43.5105,92389.0
2022-04-11 14:25:00,47.66,47.76,47.65,47.75,118104.0,43.5105,43.6018,43.5013,43.5926,118104.0
2022-04-11 14:30:00,47.75,47.76,47.71,47.73,109737.0,43.5926,43.6018,43.5561,43.5744,109737.0
2022-04-11 14:35:00,47.73,47.77,47.7,47.76,61330.0,43.5744,43.6109,43.547,43.6018,61330.0
2022-04-11 14:40:00,47.76,47.79,47.74,47.76,54198.0,43.6018,43.6291,43.5835,43.6018,54198.0
2022-04-11 14:45:00,47.76,47.85,47.75,47.84,160803.0,43.6018,43.6839,43.5926,43.6748,160803.0
2022-04-11 14:50:00,47.84,47.87,47.8,47.81,95296.0,43.6748,43.7022,43.6383,43.6474,95296.0
2022-04-11 14:55:00,47.8,47.83,47.77,47.79,66979.0,43.6383,43.6657,43.6109,43.6291,66979.0
2022-04-11 15:00:00,47.79,47.8,47.73,47.73,166343.0,43.6291,43.6383,43.5744,43.5744,166343.0
2022-04-11 15:05:00,47.73,47.79,47.71,47.78,115716.0,43.5744,43.6291,43.5561,43.62,115716.0
2022-04-11 15:10:00,47.78,47.79,47.7,47.75,149877.0,43.62,43.6291,43.547,43.5926,149877.0
2022-04-11 15:15:00,47.75,47.76,47.7,47.76,166140.0,43.5926,43.6018,43.547,43.6018,166140.0
2022-04-11 15:20:00,47.75,47.78,47.74,47.76,126514.0,43.5926,43.62,43.5835,43.6018,126514.0
2022-04-11 15:25:00,47.76,47.78,47.74,47.75,199838.0,43.6018,43.62,43.5835,43.5926,199838.0
2022-04-11 15:30:00,47.75,47.76,47.64,47.65,349709.0,43.5926,43.6018,43.4922,43.5013,349709.0
2022-04-11 15:35:00,47.65,47.67,47.59,47.65,324310.0,43.5013,43.5196,43.4466,43.5013,324310.0
2022-04-11 15:40:00,47.65,47.76,47.64,47.76,316792.0,43.5013,43.6018,43.4922,43.6018,316792.0
2022-04-11 15:45:00,47.76,47.77,47.69,47.7,381700.0,43.6018,43.6109,43.5378,43.547,381700.0
2022-04-11 15:50:00,47.71,47.79,47.56,47.61,561494.0,43.5561,43.6291,43.4192,43.4648,561494.0
2022-04-11 15:55:00,47.61,47.65,47.58,47.61,1544096.0,43.4648,43.5013,43.4374,43.4648,1544096.0
2022-04-12 09:30:00,47.92,48.0,47.79,47.94,488054.0,43.7478,43.8209,43.6291,43.7661,488054.0
2022-04-12 09:35:00,47.93,48.18,47.89,48.06,260465.0,43.757,43.9852,43.7204,43.8756,260465.0
2022-04-12 09:40:00,48.05,48.08,47.83,47.85,198899.0,43.8665,43.8939,43.6657,43.6839,198899.0
2022-04-12 09:45:00,47.86,47.87,47.74,47.8,131635.0,43.693,43.7022,43.5835,43.6383,131635.0
2022-04-12 09:50:00,47.8,47.87,47.68,47.71,198462.0,43.6383,43.7022,43.5287,43.5561,198462.0
2022-04-12 09:55:00,47.7,47.81,47.7,47.79,109663.0,43.547,43.6474,43.547,43.6291,109663.0
2022-04-12 10:00:00,47.8,47.87,47.73,47.76,173541.0,43.6383,43.7022,43.5744,43.6018,173541.0
2022-04-12 10:05:00,47.76,47.8,47.74,47.76,70218.0,43.6018,43.6383,43.5835,43.6018,70218.0
2022-04-12 10:10:00,47.77,47.83,47.72,47.75,118935.0,43.6109,43.6657,43.5652,43.5926,118935.0
2022-04-12 10:15:00,47.75,47.76,47.66,47.66,87663.0,43.5926,43.6018,43.5105,43.5105,87663.0
2022-04-12 10:20:00,47.66,47.79,47.66,47.78,100341.0,43.5105,43.6291,43.5105,43.62,100341.0
2022-04-12 10:25:00,47.77,47.81,47.72,47.81,84407.0,43.6109,43.6474,43.5652,43.6474,84407.0
2022-04-12 10:30:00,47.81,47.82,47.68,47.69,71805.0,43.6474,43.6565,43.5287,43.5378,71805.0
2022-04-12 10:35:00,47.7,47.73,47.61,47.64,99948.0,43.547,43.5744,43.4648,43.4922,99948.0
2022-04-12 10:40:00,47.64,47.69,47.63,47.66,88842.0,43.4922,43.5378,43.4831,43.5105,88842.0
2022-04-12 10:45:00,47.66,47.67,47.58,47.65,73810.0,43.5105,43.5196,43.4374,43.5013,73810.0
2022-04-12 10:50:00,47.65,47.7,47.58,47.7,70398.0,43.5013,43.547,43.4374,43.547,70398.0
2022-04-12 10:55:00,47.7,47.73,47.64,47.68,79777.0,43.547,43.5744,43.4922,43.5287,79777.0
2022-04-12 11:00:00,47.68,47.77,47.66,47.73,72414.0,43.5287,43.6109,43.5105,43.5744,72414.0
2022-04-12 11:05:00,47.73,47.76,47.71,47.73,99975.0,43.5744,43.6018,43.5561,43.5744,99975.0
2022-04-12 11:10:00,47.73,47.76,47.71,47.75,109573.0,43.5744,43.6018,43.5561,43.5926,109573.0
2022-04-12 11:15:00,47.75,47.79,47.72,47.79,109301.0,43.5926,43.6291,43.5652,43.6291,109301.0
2022-04-12 11:20:00,47.79,47.81,47.74,47.75,91604.0,43.6291,43.6474,43.5835,43.5926,91604.0
2022-04-12 11:25:00,47.76,47.81,47.75,47.77,74964.0,43.6018,43.6474,43.5926,43.6109,74964.0
2022-04-12 11:30:00,47.78,47.81,47.75,47.79,119890.0,43.62,43.6474,43.5926,43.6291,119890.0
2022-04-12 11:35:00,47.79,47.79,47.69,47.7,60476.0,43.6291,43.6291,43.5378,43.547,60476.0
2022-04-12 11:40:00,47.7,47.71,47.67,47.69,52123.0,43.547,43.5561,43.5196,43.5378,52123.0
2022-04-12 11:45:00,47.69,47.71,47.66,47.69,65452.0,43.5378,43.5561,43.5105,43.5378,65452.0
2022-04-12 11:50:00,47.69,47.77,47.67,47.73,70585.0,43.5378,43.6109,43.5196,43.5744,70585.0
2022-04-12 11:55:00,47.74,47.77,47.7,47.72,54056.0,43.5835,43.6109,43.547,43.5652,54056.0
2022-04-12 12:00:00,47.72,47.74,47.69,47.7,51100.0,43.5652,43.5835,43.5378,43.547,51100.0
2022-04-12 12:05:00,47.7,47.73,47.64,47.65,65362.0,43.547,43.5744,43.4922,43.5013,65362.0
2022-04-12 12:10:00,47.65,47.65,47.61,47.64,65372.0,43.5013,43.5013,43.4648,43.4922,65372.0
2022-04-12 12:15:00,47.65,47.7,47.63,47.66,67510.0,43.5013,43.547,43.4831,43.5105,67510.0
2022-04-12 12:20:00,47.65,47.65,47.56,47.58,63842.0,43.5013,43.5013,43.4192,43.4374,63842.0
2022-04-12 12:25:00,47.59,47.59,47.47,47.5,108596.0,43.4466,43.4466,43.337,43.3644,108596.0
2022-04-12 12:30:00,47.49,47.51,47.45,47.46,86437.0,43.3553,43.3735,43.3187,43.3279,86437.0
2022-04-12 12:35:00,47.46,47.53,47.43,47.52,155940.0,43.3279,43.3918,43.3005,43.3826,155940.0
2022-04-12 12:40:00,47.51,47.52,47.46,47.48,58136.0,43.3735,43.3826,43.3279,43.3461,58136.0
2022-04-12 12:45:00,47.48,47.54,47.47,47.54,66705.0,43.3461,43.4009,43.337,43.4009,66705.0
2022-04-12 12:50:00,47.54,47.58,47.51,47.51,69150.0,43.4009,43.4374,43.3735,43.3735,69150.0
2022-04-12 12:55:00,47.52,47.55,47.51,47.54,46524.0,43.3826,43.41,43.3735,43.4009,46524.0
2022-04-12 13:00:00,47.54,47.56,47.45,47.48,80521.0,43.4009,43.4192,43.3187,43.3461,80521.0
2022-04-12 13:05:00,47.48,47.52,47.48,47.5,60852.0,43.3461,43.3826,43.3461,43.3644,60852.0
2022-04-12 13:10:00,47.49,47.58,47.49,47.53,98646.0,43.3553,43.4374,43.3553,43.3918,98646.0
2022-04-12 13:15:00,47.53,47.57,47.51,47.54,62421.0,43.3918,43.4283,43.3735,43.4009,62421.0
2022-04-12 13:20:00,47.54,47.58,47.52,47.55,79684.0,43.4009,43.4374,43.3826,43.41,79684.0
2022-04-12 13:25:00,47.55,47.63,47.53,47.61,74822.0,43.41,43.4831,43.3918,43.4648,74822.0
2022-04-12 13:30:00,47.61,47.63,47.56,47.6,80142.0,43.4648,43.4831,43.4192,43.4557,80142.0
2022-04-12 13:35:00,47.6,47.63,47.54,47.55,45050.0,43.4557,43.4831,43.4009,43.41,45050.0
2022-04-12 13:40:00,47.55,47.57,47.48,47.5,66794.0,43.41,43.4283,43.3461,43.3644,66794.0
2022-04-12 13:45:00,47.5,47.51,47.45,47.47,71222.0,43.3644,43.3735,43.3187,43.337,71222.0
2022-04-12 13:50:00,47.47,47.48,47.42,47.45,142572.0,43.337,43.3461,43.2914,43.3187,142572.0
2022-04-12 13:55:00,47.45,47.47,47.44,47.45,109171.0,43.3187,43.337,43.3096,43.3187,109171.0
2022-04-12 14:00:00,47.45,47.47,47.38,47.46,84511.0,43.3187,43.337,43.2548,43.3279,84511.0
2022-04-12 14:05:00,47.45,47.51,47.41,47.48,105575.0,43.3187,43.3735,43.2822,43.3461,105575.0
2022-04-12 14:10:00,47.47,47.48,47.4,47.4,121037.0,43.337,43.3461,43.2731,43.2731,121037.0
2022-04-12 14:15:00,47.41,47.41,47.28,47.32,82836.0,43.2822,43.2822,43.1635,43.2001,82836.0
2022-04-12 14:20:00,47.31,47.34,47.26,47.27,95821.0,43.1909,43.2183,43.1453,43.1544,95821.0
2022-04-12 14:25:00,47.27,47.32,47.26,47.3,134445.0,43.1544,43.2001,43.1453,43.1818,134445.0
2022-04-12 14:30:00,47.31,47.35,47.26,47.32,111068.0,43.1909,43.2274,43.1453,43.2001,111068.0
2022-04-12 14:35:00,47.32,47.38,47.3,47.33,136179.0,43.2001,43.2548,43.1818,43.2092,136179.0
2022-04-12 14:40:00,47.32,47.35,47.28,47.34,219318.0,43.2001,43.2274,43.1635,43.2183,219318.0
2022-04-12 14:45:00,47.34,47.41,47.33,47.34,109469.0,43.2183,43.2822,43.2092,43.2183,109469.0
2022-04-12 14:50:00,47.35,47.4,47.33,47.4,109918.0,43.2274,43.2731,43.2092,43.2731,109918.0
2022-04-12 14:55:00,47.4,47.42,47.38,47.4,66408.0,43.2731,43.2914,43.2548,43.2731,66408.0
2022-04-12 15:00:00,47.4,47.43,47.26,47.28,214824.0,43.2731,43.3005,43.1453,43.1635,214824.0
2022-04-12 15:05:00,47.29,47.3,47.17,47.22,211133.0,43.1727,43.1818,43.0631,43.1088,211133.0
2022-04-12 15:10:00,47.22,47.26,47.16,47.19,140163.0,43.1088,43.1453,43.054,43.0814,140163.0
2022-04-12 15:15:00,47.2,47.21,47.16,47.18,119789.0,43.0905,43.0996,43.054,43.0722,119789.0
2022-04-12 15:20:00,47.18,47.25,47.17,47.23,162348.0,43.0722,43.1362,43.0631,43.1179,162348.0
2022-04-12 15:25:00,47.22,47.22,47.13,47.18,130551.0,43.1088,43.1088,43.0266,43.0722,130551.0
2022-04-12 15:30:00,47.18,47.21,47.12,47.16,210242.0,43.0722,43.0996,43.0175,43.054,210242.0
2022-04-12 15:35:00,47.17,47.24,47.13,47.22,195355.0,43.0631,43.127,43.0266,43.1088,195355.0
2022-04-12 15:40:00,47.22,47.24,47.15,47.19,184086.0,43.1088,43.127,43.0449,43.0814,184086.0
2022-04-12 15:45:00,47.19,47.27,47.15,47.26,358302.0,43.0814,43.1544,43.0449,43.1453,358302.0
2022-04-12 15:50:00,47.26,47.26,47.2,47.23,395513.0,43.1453,43.1453,43.0905,43.1179,395513.0
2022-04-12 15:55:00,47.24,47.28,47.22,47.25,767701.0,43.127,43.1635,43.1088,43.1362,767701.0
2022-04-13 09:30:00,47.34,47.64,47.22,47.64,290587.0,43.2183,43.4922,43.1088,43.4922,290587.0
2022-04-13 09:35:00,47.64,47.71,47.52,47.57,197933.0,43.4922,43.5561,43.3826,43.4283,197933.0
2022-04-13 09:40:00,47.57,47.63,47.4,47.42,113469.0,43.4283,43.4831,43.2731,43.2914,113469.0
2022-04-13 09:45:00,47.42,47.49,47.36,47.49,125001.0,43.2914,43.3553,43.2366,43.3553,125001.0
2022-04-13 09:50:00,47.5,47.55,47.42,47.47,79039.0,43.3644,43.41,43.2914,43.337,79039.0
2022-04-13 09:55:00,47.47,47.52,47.4,47.47,145766.0,43.337,43.3826,43.2731,43.337,145766.0
2022-04-13 10:00:00,47.47,47.51,47.44,47.48,118689.0,43.337,43.3735,43.3096,43.3461,118689.0
2022-04-13 10:05:00,47.49,47.5,47.32,47.36,177296.0,43.3553,43.3644,43.2001,43.2366,177296.0
2022-04-13 10:10:00,47.37,47.5,47.33,47.45,127011.0,43.2457,43.3644,43.2092,43.3187,127011.0
2022-04-13 10:15:00,47.45,47.57,47.45,47.51,94773.0,43.3187,43.4283,43.3187,43.3735,94773.0
2022-04-13 10:20:00,47.51,47.62,47.48,47.58,102439.0,43.3735,43.4739,43.3461,43.4374,102439.0
2022-04-13 10:25:00,47.59,47.64,47.58,47.59,88050.0,43.4466,43.4922,43.4374,43.4466,88050.0
2022-04-13 10:30:00,47.59,47.68,47.57,47.61,96098.0,43.4466,43.5287,43.4283,43.4648,96098.0
2022-04-13 10:35:00,47.6,47.61,47.48,47.51,109392.0,43.4557,43.4648,43.3461,43.3735,109392.0
2022-04-13 10:40:00,47.52,47.53,47.47,47.51,90081.0,43.3826,43.3918,43.337,43.3735,90081.0
2022-04-13 10:45:00,47.51,47.54,47.45,47.48,77051.0,43.3735,43.4009,43.3187,43.3461,77051.0
2022-04-13 10:50:00,47.48,47.57,47.48,47.52,90183.0,43.3461,43.4283,43.3461,43.3826,90183.0
2022-04-13 10:55:00,47.52,47.59,47.51,47.56,66736.0,43.3826,43.4466,43.3735,43.4192,66736.0
2022-04-13 11:00:00,47.55,47.69,47.52,47.67,119388.0,43.41,43.5378,43.3826,43.5196,119388.0
2022-04-13 11:05:00,47.67,47.68,47.62,47.63,88188.0,43.5196,43.5287,43.4739,43.4831,88188.0
2022-04-13 11:10:00,47.64,47.68,47.58,47.66,100561.0,43.4922,43.5287,43.4374,43.5105,100561.0
2022-04-13 11:15:00,47.66,47.7,47.63,47.68,53325.0,43.5105,43.547,43.4831,43.5287,53325.0
2022-04-13 11:20:00,47.67,47.68,47.63,47.66,57546.0,43.5196,43.5287,43.4831,43.5105,57546.0
2022-04-13 11:25:00,47.66,47.7,47.65,47.69,70244.0,43.5105,43.547,43.5013,43.5378,70244.0
2022-04-13 11:30:00,47.69,47.76,47.67,47.73,85625.0,43.5378,43.6018,43.5196,43.5744,85625.0
2022-04-13 11:35:00,47.73,47.76,47.72,47.73,60184.0,43.5744,43.6018,43.5652,43.5744,60184.0
2022-04-13 11:40:00,47.72,47.75,47.71,47.73,81257.0,43.5652,43.5926,43.5561,43.5744,81257.0
2022-04-13 11:45:00,47.72,47.73,47.67,47.7,88944.0,43.5652,43.5744,43.5196,43.547,88944.0
2022-04-13 11:50:00,47.71,47.71,47.61,47.64,95641.0,43.5561,43.5561,43.4648,43.4922,95641.0
2022-04-13 11:55:00,47.63,47.64,47.6,47.63,73048.0,43.4831,43.4922,43.4557,43.4831,73048.0
2022-04-13 12:00:00,47.62,47.67,47.62,47.65,57299.0,43.4739,43.5196,43.4739,43.5013,57299.0
2022-04-13 12:05:00,47.65,47.69,47.64,47.69,51623.0,43.5013,43.5378,43.4922,43.5378,51623.0
2022-04-13 12:10:00,47.69,47.69,47.6,47.62,80383.0,43.5378,43.5378,43.4557,43.4739,80383.0
2022-04-13 12:15:00,47.62,47.67,47.59,47.67,71015.0,43.4739,43.5196,43.4466,43.5196,71015.0
2022-04-13 12:20:00,47.66,47.73,47.64,47.71,51101.0,43.5105,43.5744,43.4922,43.5561,51101.0
2022-04-13 12:25:00,47.71,47.74,47.68,47.72,85457.0,43.5561,43.5835,43.5287,43.5652,85457.0
2022-04-13 12:30:00,47.72,47.77,47.72,47.77,46986.0,43.5652,43.6109,43.5652,43.6109,46986.0
2022-04-13 12:35:00,47.77,47.77,47.74,47.75,42616.0,43.6109,43.6109,43.5835,43.5926,42616.0
2022-04-13 12:40:00,47.74,47.79,47.74,47.78,41006.0,43.5835,43.6291,43.5835,43.62,41006.0
2022-04-13 12:45:00,47.79,47.79,47.73,47.75,65166.0,43.6291,43.6291,43.5744,43.5926,65166.0
2022-04-13 12:50:00,47.76,47.77,47.74,47.75,30762.0,43.6018,43.6109,43.5835,43.5926,30762.0
2022-04-13 12:55:00,47.75,47.76,47.71,47.72,70896.0,43.5926,43.6018,43.5561,43.5652,70896.0
2022-04-13 13:00:00,47.72,47.77,47.71,47.76,53154.0,43.5652,43.6109,43.5561,43.6018,53154.0
2022-04-13 13:05:00,47.75,47.8,47.75,47.78,45739.0,43.5926,43.6383,43.5926,43.62,45739.0
2022-04-13 13:10:00,47.77,47.79,47.76,47.76,26920.0,43.6109,43.6291,43.6018,43.6018,26920.0
2022-04-13 13:15:00,47.76,47.83,47.75,47.83,67968.0,43.6018,43.6657,43.5926,43.6657,67968.0
2022-04-13 13:20:00,47.83,47.87,47.82,47.83,52370.0,43.6657,43.7022,43.6565,43.6657,52370.0
2022-04-13 13:25:00,47.84,47.84,47.8,47.82,64057.0,43.6748,43.6748,43.6383,43.6565,64057.0
2022-04-13 13:30:00,47.82,47.83,47.74,47.75,84776.0,43.6565,43.6657,43.5835,43.5926,84776.0
2022-04-13 13:35:00,47.74,47.78,47.73,47.77,61503.0,43.5835,43.62,43.5744,43.6109,61503.0
2022-04-13 13:40:00,47.77,47.78,47.75,47.77,22784.0,43.6109,43.62,43.5926,43.6109,22784.0
2022-04-13 13:45:00,47.78,47.78,47.74,47.76,37947.0,43.62,43.62,43.5835,43.6018,37947.0
2022-04-13 13:50:00,47.75,47.77,47.74,47.76,27313.0,43.5926,43.6109,43.5835,43.6018,27313.0
2022-04-13 13:55:00,47.77,47.8,47.75,47.79,49331.0,43.6109,43.6383,43.5926,43.6291,49331.0
2022-04-13 14:00:00,47.78,47.8,47.76,47.79,60443.0,43.62,43.6383,43.6018,43.6291,60443.0
2022-04-13 14:05:00,47.78,47.83,47.77,47.82,60708.0,43.62,43.6657,43.6109,43.6565,60708.0
2022-04-13 14:10:00,47.82,47.82,47.75,47.78,46395.0,43.6565,43.6565,43.5926,43.62,46395.0
2022-04-13 14:15:00,47.78,47.81,47.77,47.81,32621.0,43.62,43.6474,43.6109,43.6474,32621.0
2022-04-13 14:20:00,47.81,47.85,47.8,47.82,59944.0,43.6474,43.6839,43.6383,43.6565,59944.0
2022-04-13 14:25:00,47.83,47.83,47.79,47.82,71249.0,43.6657,43.6657,43.6291,43.6565,71249.0
2022-04-13 14:30:00,47.82,47.83,47.79,47.82,66032.0,43.6565,43.6657,43.6291,43.6565,66032.0
2022-04-13 14:35:00,47.82,47.85,47.81,47.84,46203.0,43.6565,43.6839,43.6474,43.6748,46203.0
2022-04-13 14:40:00,47.85,47.88,47.83,47.87,84316.0,43.6839,43.7113,43.6657,43.7022,84316.0
2022-04-13 14:45:00,47.87,47.91,47.85,47.89,87924.0,43.7022,43.7387,43.6839,43.7204,87924.0
2022-04-13 14:50:00,47.89,47.92,47.88,47.91,58762.0,43.7204,43.7478,43.7113,43.7387,58762.0
2022-04-13 14:55:00,47.91,47.92,47.87,47.88,63229.0,43.7387,43.7478,43.7022,43.7113,63229.0
2022-04-13 15:00:00,47.88,47.9,47.84,47.88,98238.0,43.7113,43.7296,43.6748,43.7113,98238.0
2022-04-13 15:05:00,47.88,47.95,47.88,47.94,73370.0,43.7113,43.7752,43.7113,43.7661,73370.0
2022-04-13 15:10:00,47.94,47.98,47.93,47.97,71162.0,43.7661,43.8026,43.757,43.7935,71162.0
2022-04-13 15:15:00,47.97,47.99,47.95,47.96,104545.0,43.7935,43.8117,43.7752,43.7843,104545.0
2022-04-13 15:20:00,47.97,47.98,47.93,47.96,140752.0,43.7935,43.8026,43.757,43.7843,140752.0
2022-04-13 15:25:00,47.96,47.97,47.93,47.96,73610.0,43.7843,43.7935,43.757,43.7843,73610.0
2022-04-13 15:30:00,47.96,48.03,47.94,48.02,173693.0,43.7843,43.8482,43.7661,43.8391,173693.0
2022-04-13 15:35:00,48.02,48.04,47.99,48.01,164318.0,43.8391,43.8574,43.8117,43.83,164318.0
2022-04-13 15:40:00,48.01,48.03,47.93,47.96,307921.0,43.83,43.8482,43.757,43.7843,307921.0
2022-04-13 15:45:00,47.96,48.02,47.96,48.0,268078.0,43.7843,43.8391,43.7843,43.8209,268078.0
2022-04-13 15:50:00,48.0,48.02,47.89,47.94,448734.0,43.8209,43.8391,43.7204,43.7661,448734.0
2022-04-13 15:55:00,47.93,47.94,47.87,47.9,739812.0,43.757,43.7661,43.7022,43.7296,739812.0
2022-04-14 09:30:00,48.09,48.24,47.99,48.04,1018283.0,43.903,44.04,43.8117,43.8574,1018283.0
2022-04-14 09:35:00,48.04,48.15,48.01,48.01,203847.0,43.8574,43.9578,43.83,43.83,203847.0
2022-04-14 09:40:00,48.02,48.02,47.87,47.93,188929.0,43.8391,43.8391,43.7022,43.757,188929.0
2022-04-14 09:45:00,47.92,47.95,47.8,47.84,160557.0,43.7478,43.7752,43.6383,43.6748,160557.0
2022-04-14 09:50:00,47.84,47.86,47.73,47.81,127490.0,43.6748,43.693,43.5744,43.6474,127490.0
2022-04-14 09:55:00,47.8,47.83,47.76,47.8,105347.0,43.6383,43.6657,43.6018,43.6383,105347.0
2022-04-14 10:00:00,47.79,47.97,47.77,47.95,193222.0,43.6291,43.7935,43.6109,43.7752,193222.0
2022-04-14 10:05:00,47.94,47.96,47.77,47.79,102986.0,43.7661,43.7843,43.6109,43.6291,102986.0
2022-04-14 10:10:00,47.79,47.83,47.75,47.81,68629.0,43.6291,43.6657,43.5926,43.6474,68629.0
2022-04-14 10:15:00,47.8,47.86,47.77,47.82,101437.0,43.6383,43.693,43.6109,43.6565,101437.0
2022-04-14 10:20:00,47.82,47.87,47.78,47.83,69190.0,43.6565,43.7022,43.62,43.6657,69190.0
2022-04-14 10:25:00,47.84,47.86,47.76,47.83,66373.0,43.6748,43.693,43.6018,43.6657,66373.0
2022-04-14 10:30:00,47.83,47.88,47.81,47.87,87899.0,43.6657,43.7113,43.6474,43.7022,87899.0
2022-04-14 10:35:00,47.87,47.9,47.79,47.83,83211.0,43.7022,43.7296,43.6291,43.6657,83211.0
2022-04-14 10:40:00,47.83,47.9,47.82,47.86,62602.0,43.6657,43.7296,43.6565,43.693,62602.0
2022-04-14 10:45:00,47.87,47.91,47.85,47.86,63016.0,43.7022,43.7387,43.6839,43.693,63016.0
2022-04-14 10:50:00,47.86,47.86,47.74,47.79,60049.0,43.693,43.693,43.5835,43.6291,60049.0
2022-04-14 10:55:00,47.79,47.87,47.78,47.86,96847.0,43.6291,43.7022,43.62,43.693,96847.0
2022-04-14 11:00:00,47.85,47.94,47.83,47.93,63416.0,43.6839,43.7661,43.6657,43.757,63416.0
2022-04-14 11:05:00,47.93,47.93,47.85,47.87,61230.0,43.757,43.757,43.6839,43.7022,61230.0
2022-04-14 11:10:00,47.87,47.91,47.8,47.83,243761.0,43.7022,43.7387,43.6383,43.6657,243761.0
2022-04-14 11:15:00,47.82,47.84,47.78,47.83,98930.0,43.6565,43.6748,43.62,43.6657,98930.0
2022-04-14 11:20:00,47.83,47.88,47.79,47.88,69928.0,43.6657,43.7113,43.6291,43.7113,69928.0
2022-04-14 11:25:00,47.87,47.88,47.8,47.8,59422.0,43.7022,43.7113,43.6383,43.6383,59422.0
2022-04-14 11:30:00,47.81,47.81,47.77,47.79,47555.0,43.6474,43.6474,43.6109,43.6291,47555.0
2022-04-14 11:35:00,47.78,47.79,47.74,47.75,114842.0,43.62,43.6291,43.5835,43.5926,114842.0
2022-04-14 11:40:00,47.75,47.79,47.73,47.75,178904.0,43.5926,43.6291,43.5744,43.5926,178904.0
2022-04-14 11:45:00,47.75,47.77,47.71,47.72,74382.0,43.5926,43.6109,43.5561,43.5652,74382.0
2022-04-14 11:50:00,47.71,47.73,47.69,47.71,52074.0,43.5561,43.5744,43.5378,43.5561,52074.0
2022-04-14 11:55:00,47.71,47.74,47.69,47.73,58480.0,43.5561,43.5835,43.5378,43.5744,58480.0
2022-04-14 12:00:00,47.72,47.76,47.7,47.71,94064.0,43.5652,43.6018,43.547,43.5561,94064.0
2022-04-14 12:05:00,47.71,47.74,47.65,47.72,79702.0,43.5561,43.5835,43.5013,43.5652,79702.0
2022-04-14 12:10:00,47.71,47.74,47.69,47.69,53934.0,43.5561,43.5835,43.5378,43.5378,53934.0
2022-04-14 12:15:00,47.7,47.72,47.69,47.72,83433.0,43.547,43.5652,43.5378,43.5652,83433.0
2022-04-14 12:20:00,47.71,47.72,47.65,47.66,40766.0,43.5561,43.5652,43.5013,43.5105,40766.0
2022-04-14 12:25:00,47.66,47.69,47.62,47.65,72998.0,43.5105,43.5378,43.4739,43.5013,72998.0
2022-04-14 12:30:00,47.64,47.69,47.61,47.66,103773.0,43.4922,43.5378,43.4648,43.5105,103773.0
2022-04-14 12:35:00,47.66,47.67,47.62,47.65,107531.0,43.5105,43.5196,43.4739,43.5013,107531.0
2022-04-14 12:40:00,47.65,47.67,47.62,47.66,93611.0,43.5013,43.5196,43.4739,43.5105,93611.0
2022-04-14 12:45:00,47.67,47.7,47.64,47.69,52350.0,43.5196,43.547,43.4922,43.5378,52350.0
2022-04-14 12:50:00,47.69,47.72,47.68,47.69,43160.0,43.5378,43.5652,43.5287,43.5378,43160.0
2022-04-14 12:55:00,47.7,47.76,47.69,47.76,63967.0,43.547,43.6018,43.5378,43.6018,63967.0
2022-04-14 13:00:00,47.76,47.77,47.71,47.72,63329.0,43.6018,43.6109,43.5561,43.5652,63329.0
2022-04-14 13:05:00,47.72,47.75,47.7,47.74,111628.0,43.5652,43.5926,43.547,43.5835,111628.0
2022-04-14 13:10:00,47.75,47.77,47.71,47.73,93753.0,43.5926,43.6109,43.5561,43.5744,93753.0
2022-04-14 13:15:00,47.73,47.76,47.71,47.72,72920.0,43.5744,43.6018,43.5561,43.5652,72920.0
2022-04-14 13:20:00,47.72,47.73,47.68,47.69,81096.0,43.5652,43.5744,43.5287,43.5378,81096.0
2022-04-14 13:25:00,47.69,47.71,47.66,47.68,128018.0,43.5378,43.5561,43.5105,43.5287,128018.0
2022-04-14 13:30:00,47.67,47.7,47.65,47.69,134254.0,43.5196,43.547,43.5013,43.5378,134254.0
2022-04-14 13:35:00,47.7,47.74,47.69,47.73,92020.0,43.547,43.5835,43.5378,43.5744,92020.0
2022-04-14 13:40:00,47.73,47.8,47.7,47.8,120563.0,43.5744,43.6383,43.547,43.6383,120563.0
2022-04-14 13:45:00,47.8,47.82,47.78,47.82,45119.0,43.6383,43.6565,43.62,43.6565,45119.0
2022-04-14 13:50:00,47.82,47.85,47.78,47.8,59394.0,43.6565,43.6839,43.62,43.6383,59394.0
2022-04-14 13:55:00,47.8,47.82,47.78,47.81,60837.0,43.6383,43.6565,43.62,43.6474,60837.0
2022-04-14 14:00:00,47.82,47.89,47.8,47.89,96221.0,43.6565,43.7204,43.6383,43.7204,96221.0
2022-04-14 14:05:00,47.89,47.89,47.79,47.81,146145.0,43.7204,43.7204,43.6291,43.6474,146145.0
2022-04-14 14:10:00,47.81,47.86,47.81,47.82,79841.0,43.6474,43.693,43.6474,43.6565,79841.0
2022-04-14 14:15:00,47.82,47.85,47.79,47.8,93207.0,43.6565,43.6839,43.6291,43.6383,93207.0
2022-04-14 14:20:00,47.8,47.81,47.73,47.75,77440.0,43.6383,43.6474,43.5744,43.5926,77440.0
2022-04-14 14:25:00,47.76,47.8,47.74,47.78,78083.0,43.6018,43.6383,43.5835,43.62,78083.0
2022-04-14 14:30:00,47.79,47.8,47.71,47.74,73853.0,43.6291,43.6383,43.5561,43.5835,73853.0
2022-04-14 14:35:00,47.75,47.78,47.73,47.75,65153.0,43.5926,43.62,43.5744,43.5926,65153.0
2022-04-14 14:40:00,47.75,47.78,47.74,47.77,47293.0,43.5926,43.62,43.5835,43.6109,47293.0
2022-04-14 14:45:00,47.78,47.79,47.75,47.78,38949.0,43.62,43.6291,43.5926,43.62,38949.0
2022-04-14 14:50:00,47.78,47.78,47.7,47.73,120814.0,43.62,43.62,43.547,43.5744,120814.0
2022-04-14 14:55:00,47.73,47.74,47.66,47.68,105942.0,43.5744,43.5835,43.5105,43.5287,105942.0
2022-04-14 15:00:00,47.67,47.71,47.64,47.69,93853.0,43.5196,43.5561,43.4922,43.5378,93853.0
2022-04-14 15:05:00,47.69,47.69,47.62,47.62,96593.0,43.5378,43.5378,43.4739,43.4739,96593.0
2022-04-14 15:10:00,47.62,47.63,47.6,47.63,96108.0,43.4739,43.4831,43.4557,43.4831,96108.0
2022-04-14 15:15:00,47.63,47.71,47.62,47.7,102965.0,43.4831,43.5561,43.4739,43.547,102965.0
2022-04-14 15:20:00,47.7,47.71,47.67,47.69,108638.0,43.547,43.5561,43.5196,43.5378,108638.0
2022-04-14 15:25:00,47.69,47.69,47.63,47.65,112778.0,43.5378,43.5378,43.4831,43.5013,112778.0
2022-04-14 15:30:00,47.65,47.66,47.62,47.64,217129.0,43.5013,43.5105,43.4739,43.4922,217129.0
2022-04-14 15:35:00,47.64,47.65,47.59,47.59,238274.0,43.4922,43.5013,43.4466,43.4466,238274.0
2022-04-14 15:40:00,47.6,47.68,47.58,47.64,290463.0,43.4557,43.5287,43.4374,43.4922,290463.0
2022-04-14 15:45:00,47.64,47.65,47.6,47.63,214649.0,43.4922,43.5013,43.4557,43.4831,214649.0
2022-04-14 15:50:00,47.62,47.62,47.49,47.54,653241.0,43.4739,43.4739,43.3553,43.4009,653241.0
2022-04-14 15:55:00,47.54,47.63,47.53,47.56,967905.0,43.4009,43.4831,43.3918,43.4192,967905.0
2022-04-18 09:30:00,47.61,47.82,47.49,47.8,329564.0,43.4648,43.6565,43.3553,43.6383,329564.0
2022-04-18 09:35:00,47.8,48.01,47.76,47.92,236609.0,43.6383,43.83,43.6018,43.7478,236609.0
2022-04-18 09:40:00,47.91,47.98,47.81,47.88,209330.0,43.7387,43.8026,43.6474,43.7113,209330.0
2022-04-18 09:45:00,47.88,48.0,47.83,47.87,156643.0,43.7113,43.8209,43.6657,43.7022,156643.0
2022-04-18 09:50:00,47.87,47.9,47.7,47.73,107163.0,43.7022,43.7296,43.547,43.5744,107163.0
2022-04-18 09:55:00,47.75,47.75,47.46,47.5,118804.0,43.5926,43.5926,43.3279,43.3644,118804.0
2022-04-18 10:00:00,47.49,47.49,47.33,47.4,126045.0,43.3553,43.3553,43.2092,43.2731,126045.0
2022-04-18 10:05:00,47.4,47.4,47.23,47.29,123169.0,43.2731,43.2731,43.1179,43.1727,123169.0
2022-04-18 10:10:00,47.29,47.4,47.29,47.4,129779.0,43.1727,43.2731,43.1727,43.2731,129779.0
2022-04-18 10:15:00,47.41,47.42,47.33,47.37,109396.0,43.2822,43.2914,43.2092,43.2457,109396.0
2022-04-18 10:20:00,47.38,47.45,47.37,47.45,141273.0,43.2548,43.3187,43.2457,43.3187,141273.0
2022-04-18 10:25:00,47.45,47.47,47.37,47.42,110864.0,43.3187,43.337,43.2457,43.2914,110864.0
2022-04-18 10:30:00,47.43,47.5,47.41,47.48,141155.0,43.3005,43.3644,43.2822,43.3461,141155.0
2022-04-18 10:35:00,47.48,47.5,47.45,47.48,88538.0,43.3461,43.3644,43.3187,43.3461,88538.0
2022-04-18 10:40:00,47.49,47.51,47.46,47.48,145749.0,43.3553,43.3735,43.3279,43.3461,145749.0
2022-04-18 10:45:00,47.49,47.52,47.42,47.51,189462.0,43.3553,43.3826,43.2914,43.3735,189462.0
2022-04-18 10:50:00,47.5,47.54,47.45,47.48,67290.0,43.3644,43.4009,43.3187,43.3461,67290.0
2022-04-18 10:55:00,47.48,47.49,47.42,47.44,64025.0,43.3461,43.3553,43.2914,43.3096,64025.0
2022-04-18 11:00:00,47.45,47.46,47.35,47.44,111842.0,43.3187,43.3279,43.2274,43.3096,111842.0
2022-04-18 11:05:00,47.45,47.5,47.44,47.47,43605.0,43.3187,43.3644,43.3096,43.337,43605.0
2022-04-18 11:10:00,47.47,47.5,47.44,47.45,80982.0,43.337,43.3644,43.3096,43.3187,80982.0
2022-04-18 11:15:00,47.45,47.46,47.38,47.39,87825.0,43.3187,43.3279,43.2548,43.264,87825.0
2022-04-18 11:20:00,47.4,47.43,47.28,47.28,65689.0,43.2731,43.3005,43.1635,43.1635,65689.0
2022-04-18 11:25:00,47.28,47.29,47.24,47.28,82097.0,43.1635,43.1727,43.127,43.1635,82097.0
2022-04-18 11:30:00,47.28,47.34,47.26,47.3,131684.0,43.1635,43.2183,43.1453,43.1818,131684.0
2022-04-18 11:35:00,47.3,47.31,47.28,47.3,69637.0,43.1818,43.1909,43.1635,43.1818,69637.0
2022-04-18 11:40:00,47.3,47.31,47.25,47.27,93524.0,43.1818,43.1909,43.1362,43.1544,93524.0
2022-04-18 11:45:00,47.27,47.28,47.13,47.15,77473.0,43.1544,43.1635,43.0266,43.0449,77473.0
2022-04-18 11:50:00,47.16,47.23,47.15,47.21,77335.0,43.054,43.1179,43.0449,43.0996,77335.0
2022-04-18 11:55:00,47.21,47.26,47.2,47.25,114106.0,43.0996,43.1453,43.0905,43.1362,114106.0
2022-04-18 12:00:00,47.24,47.24,47.16,47.21,95608.0,43.127,43.127,43.054,43.0996,95608.0
2022-04-18 12:05:00,47.2,47.21,47.14,47.14,48143.0,43.0905,43.0996,43.0357,43.0357,48143.0
2022-04-18 12:10:00,47.15,47.16,47.08,47.1,115677.0,43.0449,43.054,42.981,42.9992,115677.0
2022-04-18 12:15:00,47.1,47.13,47.07,47.11,74266.0,42.9992,43.0266,42.9718,43.0083,74266.0
2022-04-18 12:20:00,47.11,47.12,47.06,47.08,77946.0,43.0083,43.0175,42.9627,42.981,77946.0
2022-04-18 12:25:00,47.08,47.09,47.0,47.01,83742.0,42.981,42.9901,42.9079,42.9171,83742.0
2022-04-18 12:30:00,47.01,47.07,47.01,47.04,99327.0,42.9171,42.9718,42.9171,42.9444,99327.0
2022-04-18 12:35:00,47.04,47.09,46.98,47.0,122702.0,42.9444,42.9901,42.8897,42.9079,122702.0
2022-04-18 12:40:00,47.0,47.0,46.92,46.96,110842.0,42.9079,42.9079,42.8349,42.8714,110842.0
2022-04-18 12:45:00,46.96,46.99,46.89,46.91,90008.0,42.8714,42.8988,42.8075,42.8258,90008.0
2022-04-18 12:50:00,46.92,47.0,46.9,46.97,105358.0,42.8349,42.9079,42.8166,42.8805,105358.0
2022-04-18 12:55:00,46.97,46.99,46.96,46.98,48963.0,42.8805,42.8988,42.8714,42.8897,48963.0
2022-04-18 13:00:00,46.99,46.99,46.9,46.92,94828.0,42.8988,42.8988,42.8166,42.8349,94828.0
2022-04-18 13:05:00,46.91,46.96,46.88,46.95,50575.0,42.8258,42.8714,42.7984,42.8623,50575.0
2022-04-18 13:10:00,46.95,46.96,46.88,46.89,48558.0,42.8623,42.8714,42.7984,42.8075,48558.0
2022-04-18 13:15:00,46.88,46.88,46.8,46.81,60660.0,42.7984,42.7984,42.7253,42.7345,60660.0
2022-04-18 13:20:00,46.82,46.84,46.74,46.82,146337.0,42.7436,42.7619,42.6706,42.7436,146337.0
2022-04-18 13:25:00,46.83,46.89,46.82,46.88,72740.0,42.7527,42.8075,42.7436,42.7984,72740.0
2022-04-18 13:30:00,46.89,47.04,46.87,47.04,88058.0,42.8075,42.9444,42.7892,42.9444,88058.0
2022-04-18 13:35:00,47.04,47.09,47.02,47.08,82843.0,42.9444,42.9901,42.9262,42.981,82843.0
2022-04-18 13:40:00,47.09,47.15,47.08,47.13,101936.0,42.9901,43.0449,42.981,43.0266,101936.0
2022-04-18 13:45:00,47.13,47.16,47.1,47.14,108465.0,43.0266,43.054,42.9992,43.0357,108465.0
2022-04-18 13:50:00,47.13,47.17,47.1,47.16,59337.0,43.0266,43.0631,42.9992,43.054,59337.0
2022-04-18 13:55:00,47.17,47.21,47.13,47.14,136575.0,43.0631,43.0996,43.0266,43.0357,136575.0
2022-04-18 14:00:00,47.14,47.17,47.1,47.11,68423.0,43.0357,43.0631,42.9992,43.0083,68423.0
2022-04-18 14:05:00,47.11,47.13,47.08,47.11,48511.0,43.0083,43.0266,42.981,43.0083,48511.0
2022-04-18 14:10:00,47.11,47.12,47.07,47.08,167776.0,43.0083,43.0175,42.9718,42.981,167776.0
2022-04-18 14:15:00,47.08,47.1,46.96,47.03,271999.0,42.981,42.9992,42.8714,42.9353,271999.0
2022-04-18 14:20:00,47.03,47.1,47.0,47.09,64580.0,42.9353,42.9992,42.9079,42.9901,64580.0
2022-04-18 14:25:00,47.1,47.12,46.98,46.98,84217.0,42.9992,43.0175,42.8897,42.8897,84217.0
2022-04-18 14:30:00,46.98,47.05,46.98,47.03,68600.0,42.8897,42.9536,42.8897,42.9353,68600.0
2022-04-18 14:35:00,47.03,47.07,46.99,47.0,259320.0,42.9353,42.9718,42.8988,42.9079,259320.0
2022-04-18 14:40:00,47.0,47.01,46.93,46.93,110032.0,42.9079,42.9171,42.844,42.844,110032.0
2022-04-18 14:45:00,46.94,46.94,46.89,46.91,127403.0,42.8531,42.8531,42.8075,42.8258,127403.0
2022-04-18 14:50:00,46.91,46.93,46.89,46.91,210672.0,42.8258,42.844,42.8075,42.8258,210672.0
2022-04-18 14:55:00,46.9,46.95,46.88,46.92,197883.0,42.8166,42.8623,42.7984,42.8349,197883.0
2022-04-18 15:00:00,46.92,46.97,46.9,46.91,83540.0,42.8349,42.8805,42.8166,42.8258,83540.0
2022-04-18 15:05:00,46.91,46.91,46.82,46.83,152432.0,42.8258,42.8258,42.7436,42.7527,152432.0
2022-04-18 15:10:00,46.83,46.86,46.81,46.84,112367.0,42.7527,42.7801,42.7345,42.7619,112367.0
2022-04-18 15:15:00,46.84,46.88,46.81,46.83,78071.0,42.7619,42.7984,42.7345,42.7527,78071.0
2022-04-18 15:20:00,46.84,46.86,46.73,46.75,223950.0,42.7619,42.7801,42.6614,42.6797,223950.0
2022-04-18 15:25:00,46.75,46.77,46.71,46.71,189797.0,42.6797,42.6979,42.6432,42.6432,189797.0
2022-04-18 15:30:00,46.71,46.71,46.65,46.67,232935.0,42.6432,42.6432,42.5884,42.6067,232935.0
2022-04-18 15:35:00,46.67,46.72,46.67,46.72,338657.0,42.6067,42.6523,42.6067,42.6523,338657.0
2022-04-18 15:40:00,46.72,46.77,46.7,46.76,221355.0,42.6523,42.6979,42.634,42.6888,221355.0
2022-04-18 15:45:00,46.75,46.8,46.73,46.77,369719.0,42.6797,42.7253,42.6614,42.6979,369719.0
2022-04-18 15:50:00,46.76,46.84,46.76,46.8,442653.0,42.6888,42.7619,42.6888,42.7253,442653.0
2022-04-18 15:55:00,46.8,46.88,46.78,46.87,792255.0,42.7253,42.7984,42.7071,42.7892,792255.0
2022-04-19 09:30:00,46.75,47.25,46.74,47.03,812037.0,42.6797,43.1362,42.6706,42.9353,812037.0
2022-04-19 09:35:00,47.05,47.21,46.89,46.92,522517.0,42.9536,43.0996,42.8075,42.8349,522517.0
2022-04-19 09:40:00,46.92,47.28,46.87,47.23,228183.0,42.8349,43.1635,42.7892,43.1179,228183.0
2022-04-19 09:45:00,47.23,47.3,47.14,47.22,159250.0,43.1179,43.1818,43.0357,43.1088,159250.0
2022-04-19 09:50:00,47.22,47.3,47.18,47.26,185115.0,43.1088,43.1818,43.0722,43.1453,185115.0
2022-04-19 09:55:00,47.27,47.37,47.24,47.36,100971.0,43.1544,43.2457,43.127,43.2366,100971.0
2022-04-19 10:00:00,47.36,47.38,47.26,47.3,185381.0,43.2366,43.2548,43.1453,43.1818,185381.0
2022-04-19 10:05:00,47.31,47.44,47.3,47.4,156344.0,43.1909,43.3096,43.1818,43.2731,156344.0
2022-04-19 10:10:00,47.41,47.54,47.37,47.48,304305.0,43.2822,43.4009,43.2457,43.3461,304305.0
2022-04-19 10:15:00,47.49,47.66,47.43,47.65,244139.0,43.3553,43.5105,43.3005,43.5013,244139.0
2022-04-19 10:20:00,47.65,47.78,47.64,47.71,133901.0,43.5013,43.62,43.4922,43.5561,133901.0
2022-04-19 10:25:00,47.71,47.76,47.67,47.7,83453.0,43.5561,43.6018,43.5196,43.547,83453.0
2022-04-19 10:30:00,47.7,47.78,47.69,47.73,154417.0,43.547,43.62,43.5378,43.5744,154417.0
2022-04-19 10:35:00,47.73,47.73,47.63,47.7,427357.0,43.5744,43.5744,43.4831,43.547,427357.0
2022-04-19 10:40:00,47.69,47.74,47.68,47.72,185876.0,43.5378,43.5835,43.5287,43.5652,185876.0
2022-04-19 10:45:00,47.72,47.79,47.68,47.72,337314.0,43.5652,43.6291,43.5287,43.5652,337314.0
2022-04-19 10:50:00,47.71,47.72,47.61,47.63,128547.0,43.5561,43.5652,43.4648,43.4831,128547.0
2022-04-19 10:55:00,47.63,47.72,47.62,47.68,79804.0,43.4831,43.5652,43.4739,43.5287,79804.0
2022-04-19 11:00:00,47.67,47.72,47.64,47.71,129097.0,43.5196,43.5652,43.4922,43.5561,129097.0
2022-04-19 11:05:00,47.71,47.84,47.71,47.83,106173.0,43.5561,43.6748,43.5561,43.6657,106173.0
2022-04-19 11:10:00,47.83,47.84,47.77,47.8,204752.0,43.6657,43.6748,43.6109,43.6383,204752.0
2022-04-19 11:15:00,47.8,47.84,47.7,47.72,233602.0,43.6383,43.6748,43.547,43.5652,233602.0
2022-04-19 11:20:00,47.72,47.82,47.7,47.82,101212.0,43.5652,43.6565,43.547,43.6565,101212.0
2022-04-19 11:25:00,47.82,47.91,47.79,47.86,169489.0,43.6565,43.7387,43.6291,43.693,169489.0
2022-04-19 11:30:00,47.86,47.87,47.78,47.79,82670.0,43.693,43.7022,43.62,43.6291,82670.0
2022-04-19 11:35:00,47.79,47.81,47.75,47.81,87945.0,43.6291,43.6474,43.5926,43.6474,87945.0
2022-04-19 11:40:00,47.8,47.81,47.75,47.78,67971.0,43.6383,43.6474,43.5926,43.62,67971.0
2022-04-19 11:45:00,47.79,47.81,47.78,47.81,68869.0,43.6291,43.6474,43.62,43.6474,68869.0
2022-04-19 11:50:00,47.8,47.86,47.8,47.84,121849.0,43.6383,43.693,43.6383,43.6748,121849.0
2022-04-19 11:55:00,47.84,47.84,47.74,47.75,142329.0,43.6748,43.6748,43.5835,43.5926,142329.0
2022-04-19 12:00:00,47.75,47.77,47.72,47.73,98517.0,43.5926,43.6109,43.5652,43.5744,98517.0
2022-04-19 12:05:00,47.73,47.78,47.71,47.78,85131.0,43.5744,43.62,43.5561,43.62,85131.0
2022-04-19 12:10:00,47.78,47.8,47.76,47.78,58922.0,43.62,43.6383,43.6018,43.62,58922.0
2022-04-19 12:15:00,47.77,47.84,47.77,47.84,57474.0,43.6109,43.6748,43.6109,43.6748,57474.0
2022-04-19 12:20:00,47.84,47.85,47.78,47.8,63198.0,43.6748,43.6839,43.62,43.6383,63198.0
2022-04-19 12:25:00,47.8,47.83,47.75,47.78,68935.0,43.6383,43.6657,43.5926,43.62,68935.0
2022-04-19 12:30:00,47.79,47.88,47.79,47.88,84004.0,43.6291,43.7113,43.6291,43.7113,84004.0
2022-04-19 12:35:00,47.88,47.88,47.78,47.79,76999.0,43.7113,43.7113,43.62,43.6291,76999.0
2022-04-19 12:40:00,47.79,47.86,47.78,47.84,127879.0,43.6291,43.693,43.62,43.6748,127879.0
2022-04-19 12:45:00,47.84,47.85,47.8,47.81,44162.0,43.6748,43.6839,43.6383,43.6474,44162.0
2022-04-19 12:50:00,47.81,47.82,47.79,47.81,31850.0,43.6474,43.6565,43.6291,43.6474,31850.0
2022-04-19 12:55:00,47.82,47.85,47.8,47.81,41890.0,43.6565,43.6839,43.6383,43.6474,41890.0
2022-04-19 13:00:00,47.8,47.84,47.8,47.82,84999.0,43.6383,43.6748,43.6383,43.6565,84999.0
2022-04-19 13:05:00,47.82,47.86,47.81,47.84,90040.0,43.6565,43.693,43.6474,43.6748,90040.0
2022-04-19 13:10:00,47.84,47.87,47.83,47.87,100502.0,43.6748,43.7022,43.6657,43.7022,100502.0
2022-04-19 13:15:00,47.87,47.91,47.84,47.87,556156.0,43.7022,43.7387,43.6748,43.7022,556156.0
2022-04-19 13:20:00,47.87,47.97,47.87,47.97,367404.0,43.7022,43.7935,43.7022,43.7935,367404.0
2022-04-19 13:25:00,47.96,47.97,47.84,47.84,123062.0,43.7843,43.7935,43.6748,43.6748,123062.0
2022-04-19 13:30:00,47.85,47.86,47.78,47.78,134599.0,43.6839,43.693,43.62,43.62,134599.0
2022-04-19 13:35:00,47.78,47.78,47.74,47.77,68203.0,43.62,43.62,43.5835,43.6109,68203.0
2022-04-19 13:40:00,47.77,47.79,47.74,47.79,57290.0,43.6109,43.6291,43.5835,43.6291,57290.0
2022-04-19 13:45:00,47.79,47.85,47.78,47.85,75171.0,43.6291,43.6839,43.62,43.6839,75171.0
2022-04-19 13:50:00,47.85,47.89,47.85,47.87,50492.0,43.6839,43.7204,43.6839,43.7022,50492.0
2022-04-19 13:55:00,47.87,47.92,47.86,47.91,60265.0,43.7022,43.7478,43.693,43.7387,60265.0
2022-04-19 14:00:00,47.9,47.9,47.86,47.88,43796.0,43.7296,43.7296,43.693,43.7113,43796.0
2022-04-19 14:05:00,47.88,47.88,47.78,47.8,101048.0,43.7113,43.7113,43.62,43.6383,101048.0
2022-04-19 14:10:00,47.8,47.81,47.75,47.8,63201.0,43.6383,43.6474,43.5926,43.6383,63201.0
2022-04-19 14:15:00,47.79,47.83,47.77,47.8,78960.0,43.6291,43.6657,43.6109,43.6383,78960.0
2022-04-19 14:20:00,47.8,47.86,47.79,47.85,140591.0,43.6383,43.693,43.6291,43.6839,140591.0
2022-04-19 14:25:00,47.84,47.93,47.83,47.92,336050.0,43.6748,43.757,43.6657,43.7478,336050.0
2022-04-19 14:30:00,47.92,47.93,47.87,47.88,110958.0,43.7478,43.757,43.7022,43.7113,110958.0
2022-04-19 14:35:00,47.88,47.94,47.86,47.93,100158.0,43.7113,43.7661,43.693,43.757,100158.0
2022-04-19 14:40:00,47.93,47.95,47.91,47.93,82620.0,43.757,43.7752,43.7387,43.757,82620.0
2022-04-19 14:45:00,47.93,47.98,47.9,47.98,97931.0,43.757,43.8026,43.7296,43.8026,97931.0
2022-04-19 14:50:00,47.98,47.98,47.91,47.93,101796.0,43.8026,43.8026,43.7387,43.757,101796.0
2022-04-19 14:55:00,47.92,48.01,47.9,48.0,362683.0,43.7478,43.83,43.7296,43.8209,362683.0
2022-04-19 15:00:00,48.0,48.02,47.97,47.98,61025.0,43.8209,43.8391,43.7935,43.8026,61025.0
2022-04-19 15:05:00,47.98,48.05,47.97,48.02,157043.0,43.8026,43.8665,43.7935,43.8391,157043.0
2022-04-19 15:10:00,48.02,48.13,48.0,48.12,148289.0,43.8391,43.9395,43.8209,43.9304,148289.0
2022-04-19 15:15:00,48.11,48.2,48.1,48.16,315309.0,43.9213,44.0034,43.9121,43.9669,315309.0
2022-04-19 15:20:00,48.16,48.17,48.12,48.15,121566.0,43.9669,43.9761,43.9304,43.9578,121566.0
2022-04-19 15:25:00,48.15,48.2,48.13,48.18,414217.0,43.9578,44.0034,43.9395,43.9852,414217.0
2022-04-19 15:30:00,48.18,48.22,48.15,48.19,246144.0,43.9852,44.0217,43.9578,43.9943,246144.0
2022-04-19 15:35:00,48.18,48.2,48.13,48.16,219775.0,43.9852,44.0034,43.9395,43.9669,219775.0
2022-04-19 15:40:00,48.16,48.17,48.05,48.07,318764.0,43.9669,43.9761,43.8665,43.8848,318764.0
2022-04-19 15:45:00,48.07,48.09,48.02,48.08,397330.0,43.8848,43.903,43.8391,43.8939,397330.0
2022-04-19 15:50:00,48.08,48.19,48.07,48.12,654204.0,43.8939,43.9943,43.8848,43.9304,654204.0
2022-04-19 15:55:00,48.12,48.14,48.01,48.11,1146274.0,43.9304,43.9487,43.83,43.9213,1146274.0
2022-04-20 09:30:00,47.88,48.06,47.77,47.79,551154.0,43.7113,43.8756,43.6109,43.6291,551154.0
2022-04-20 09:35:00,47.8,47.99,47.65,47.99,281071.0,43.6383,43.8117,43.5013,43.8117,281071.0
2022-04-20 09:40:00,47.99,48.05,47.78,47.79,224557.0,43.8117,43.8665,43.62,43.6291,224557.0
2022-04-20 09:45:00,47.79,47.8,47.69,47.69,205208.0,43.6291,43.6383,43.5378,43.5378,205208.0
2022-04-20 09:50:00,47.69,47.99,47.66,47.87,274726.0,43.5378,43.8117,43.5105,43.7022,274726.0
2022-04-20 09:55:00,47.87,47.9,47.72,47.87,261296.0,43.7022,43.7296,43.5652,43.7022,261296.0
2022-04-20 10:00:00,47.86,47.89,47.75,47.78,237160.0,43.693,43.7204,43.5926,43.62,237160.0
2022-04-20 10:05:00,47.79,47.79,47.7,47.78,194272.0,43.6291,43.6291,43.547,43.62,194272.0
2022-04-20 10:10:00,47.78,47.8,47.64,47.66,174149.0,43.62,43.6383,43.4922,43.5105,174149.0
2022-04-20 10:15:00,47.66,47.67,47.48,47.5,261538.0,43.5105,43.5196,43.3461,43.3644,261538.0
2022-04-20 10:20:00,47.5,47.6,47.43,47.48,211577.0,43.3644,43.4557,43.3005,43.3461,211577.0
2022-04-20 10:25:00,47.48,47.59,47.39,47.58,283360.0,43.3461,43.4466,43.264,43.4374,283360.0
2022-04-20 10:30:00,47.59,47.76,47.54,47.73,347348.0,43.4466,43.6018,43.4009,43.5744,347348.0
2022-04-20 10:35:00,47.73,47.74,47.62,47.72,291212.0,43.5744,43.5835,43.4739,43.5652,291212.0
2022-04-20 10:40:00,47.72,47.74,47.64,47.73,482692.0,43.5652,43.5835,43.4922,43.5744,482692.0
2022-04-20 10:45:00,47.73,47.84,47.72,47.8,346100.0,43.5744,43.6748,43.5652,43.6383,346100.0
2022-04-20 10:50:00,47.8,47.87,47.76,47.8,146620.0,43.6383,43.7022,43.6018,43.6383,146620.0
2022-04-20 10:55:00,47.8,47.88,47.77,47.87,111540.0,43.6383,43.7113,43.6109,43.7022,111540.0
2022-04-20 11:00:00,47.87,47.87,47.81,47.82,154940.0,43.7022,43.7022,43.6474,43.6565,154940.0
2022-04-20 11:05:00,47.81,47.88,47.8,47.87,113166.0,43.6474,43.7113,43.6383,43.7022,113166.0
2022-04-20 11:10:00,47.86,47.88,47.84,47.87,111105.0,43.693,43.7113,43.6748,43.7022,111105.0
2022-04-20 11:15:00,47.87,47.88,47.73,47.76,125075.0,43.7022,43.7113,43.5744,43.6018,125075.0
2022-04-20 11:20:00,47.75,47.77,47.74,47.75,65208.0,43.5926,43.6109,43.5835,43.5926,65208.0
2022-04-20 11:25:00,47.75,47.76,47.72,47.74,102070.0,43.5926,43.6018,43.5652,43.5835,102070.0
2022-04-20 11:30:00,47.74,47.87,47.73,47.82,94171.0,43.5835,43.7022,43.5744,43.6565,94171.0
2022-04-20 11:35:00,47.82,47.93,47.82,47.89,105023.0,43.6565,43.757,43.6565,43.7204,105023.0
2022-04-20 11:40:00,47.89,47.9,47.84,47.88,70562.0,43.7204,43.7296,43.6748,43.7113,70562.0
2022-04-20 11:45:00,47.88,47.91,47.81,47.84,73755.0,43.7113,43.7387,43.6474,43.6748,73755.0
2022-04-20 11:50:00,47.84,47.92,47.83,47.9,92064.0,43.6748,43.7478,43.6657,43.7296,92064.0
2022-04-20 11:55:00,47.9,47.96,47.87,47.94,127757.0,43.7296,43.7843,43.7022,43.7661,127757.0
2022-04-20 12:00:00,47.95,47.95,47.87,47.9,67678.0,43.7752,43.7752,43.7022,43.7296,67678.0
2022-04-20 12:05:00,47.89,47.92,47.8,47.87,59694.0,43.7204,43.7478,43.6383,43.7022,59694.0
2022-04-20 12:10:00,47.87,47.88,47.79,47.79,148407.0,43.7022,43.7113,43.6291,43.6291,148407.0
2022-04-20 12:15:00,47.8,47.8,47.76,47.78,132906.0,43.6383,43.6383,43.6018,43.62,132906.0
2022-04-20 12:20:00,47.78,47.78,47.74,47.77,171084.0,43.62,43.62,43.5835,43.6109,171084.0
2022-04-20 12:25:00,47.77,47.78,47.74,47.77,101403.0,43.6109,43.62,43.5835,43.6109,101403.0
2022-04-20 12:30:00,47.77,47.87,47.77,47.87,199305.0,43.6109,43.7022,43.6109,43.7022,199305.0
2022-04-20 12:35:00,47.86,47.9,47.85,47.88,48302.0,43.693,43.7296,43.6839,43.7113,48302.0
2022-04-20 12:40:00,47.88,47.9,47.84,47.89,67201.0,43.7113,43.7296,43.6748,43.7204,67201.0
2022-04-20 12:45:00,47.9,47.97,47.88,47.89,89612.0,43.7296,43.7935,43.7113,43.7204,89612.0
2022-04-20 12:50:00,47.89,47.9,47.8,47.8,98535.0,43.7204,43.7296,43.6383,43.6383,98535.0
2022-04-20 12:55:00,47.81,47.87,47.79,47.86,149670.0,43.6474,43.7022,43.6291,43.693,149670.0
2022-04-20 13:00:00,47.86,47.91,47.85,47.9,95852.0,43.693,43.7387,43.6839,43.7296,95852.0
2022-04-20 13:05:00,47.91,47.94,47.85,47.91,78285.0,43.7387,43.7661,43.6839,43.7387,78285.0
2022-04-20 13:10:00,47.91,47.95,47.88,47.94,51123.0,43.7387,43.7752,43.7113,43.7661,51123.0
2022-04-20 13:15:00,47.94,47.97,47.88,47.89,50383.0,43.7661,43.7935,43.7113,43.7204,50383.0
2022-04-20 13:20:00,47.88,47.9,47.87,47.9,57363.0,43.7113,43.7296,43.7022,43.7296,57363.0
2022-04-20 13:25:00,47.9,47.9,47.84,47.84,48210.0,43.7296,43.7296,43.6748,43.6748,48210.0
2022-04-20 13:30:00,47.85,47.87,47.8,47.8,51906.0,43.6839,43.7022,43.6383,43.6383,51906.0
2022-04-20 13:35:00,47.81,47.83,47.77,47.79,91246.0,43.6474,43.6657,43.6109,43.6291,91246.0
2022-04-20 13:40:00,47.78,47.87,47.77,47.86,52036.0,43.62,43.7022,43.6109,43.693,52036.0
2022-04-20 13:45:00,47.86,47.88,47.82,47.83,58090.0,43.693,43.7113,43.6565,43.6657,58090.0
2022-04-20 13:50:00,47.82,47.83,47.8,47.83,61699.0,43.6565,43.6657,43.6383,43.6657,61699.0
2022-04-20 13:55:00,47.82,47.83,47.77,47.79,53268.0,43.6565,43.6657,43.6109,43.6291,53268.0
2022-04-20 14:00:00,47.79,47.8,47.74,47.78,73642.0,43.6291,43.6383,43.5835,43.62,73642.0
2022-04-20 14:05:00,47.78,47.79,47.7,47.73,140915.0,43.62,43.6291,43.547,43.5744,140915.0
2022-04-20 14:10:00,47.74,47.76,47.72,47.73,82431.0,43.5835,43.6018,43.5652,43.5744,82431.0
2022-04-20 14:15:00,47.73,47.76,47.68,47.68,62359.0,43.5744,43.6018,43.5287,43.5287,62359.0
2022-04-20 14:20:00,47.68,47.69,47.66,47.67,139333.0,43.5287,43.5378,43.5105,43.5196,139333.0
2022-04-20 14:25:00,47.67,47.7,47.64,47.68,90582.0,43.5196,43.547,43.4922,43.5287,90582.0
2022-04-20 14:30:00,47.68,47.68,47.57,47.57,72474.0,43.5287,43.5287,43.4283,43.4283,72474.0
2022-04-20 14:35:00,47.57,47.58,47.49,47.52,254813.0,43.4283,43.4374,43.3553,43.3826,254813.0
2022-04-20 14:40:00,47.5,47.52,47.42,47.44,146044.0,43.3644,43.3826,43.2914,43.3096,146044.0
2022-04-20 14:45:00,47.44,47.49,47.38,47.48,432887.0,43.3096,43.3553,43.2548,43.3461,432887.0
2022-04-20 14:50:00,47.47,47.48,47.35,47.36,79095.0,43.337,43.3461,43.2274,43.2366,79095.0
2022-04-20 14:55:00,47.36,47.42,47.33,47.42,117225.0,43.2366,43.2914,43.2092,43.2914,117225.0
2022-04-20 15:00:00,47.41,47.5,47.4,47.47,104249.0,43.2822,43.3644,43.2731,43.337,104249.0
2022-04-20 15:05:00,47.48,47.5,47.43,47.49,136209.0,43.3461,43.3644,43.3005,43.3553,136209.0
2022-04-20 15:10:00,47.49,47.52,47.44,47.48,160155.0,43.3553,43.3826,43.3096,43.3461,160155.0
2022-04-20 15:15:00,47.49,47.5,47.45,47.46,133015.0,43.3553,43.3644,43.3187,43.3279,133015.0
2022-04-20 15:20:00,47.46,47.49,47.38,47.39,225951.0,43.3279,43.3553,43.2548,43.264,225951.0
2022-04-20 15:25:00,47.39,47.49,47.38,47.48,297256.0,43.264,43.3553,43.2548,43.3461,297256.0
2022-04-20 15:30:00,47.48,47.54,47.45,47.48,175319.0,43.3461,43.4009,43.3187,43.3461,175319.0
2022-04-20 15:35:00,47.48,47.5,47.43,47.45,185158.0,43.3461,43.3644,43.3005,43.3187,185158.0
2022-04-20 15:40:00,47.45,47.56,47.44,47.55,271649.0,43.3187,43.4192,43.3096,43.41,271649.0
2022-04-20 15:45:00,47.55,47.62,47.51,47.52,346798.0,43.41,43.4739,43.3735,43.3826,346798.0
2022-04-20 15:50:00,47.53,47.57,47.35,47.37,516431.0,43.3918,43.4283,43.2274,43.2457,516431.0
2022-04-20 15:55:00,47.38,47.43,47.36,47.42,1124471.0,43.2548,43.3005,43.2366,43.2914,1124471.0
2022-04-21 09:30:00,47.54,48.19,47.53,48.0,397610.0,43.4009,43.9943,43.3918,43.8209,397610.0
2022-04-21 09:35:00,47.97,47.97,47.81,47.91,106415.0,43.7935,43.7935,43.6474,43.7387,106415.0
2022-04-21 09:40:00,47.92,48.1,47.87,48.08,116617.0,43.7478,43.9121,43.7022,43.8939,116617.0
2022-04-21 09:45:00,48.07,48.12,47.95,48.11,137745.0,43.8848,43.9304,43.7752,43.9213,137745.0
2022-04-21 09:50:00,48.11,48.19,48.04,48.11,152214.0,43.9213,43.9943,43.8574,43.9213,152214.0
2022-04-21 09:55:00,48.11,48.19,48.07,48.1,127754.0,43.9213,43.9943,43.8848,43.9121,127754.0
2022-04-21 10:00:00,48.09,48.12,47.99,48.05,158124.0,43.903,43.9304,43.8117,43.8665,158124.0
2022-04-21 10:05:00,48.05,48.12,48.01,48.12,110154.0,43.8665,43.9304,43.83,43.9304,110154.0
2022-04-21 10:10:00,48.11,48.15,48.01,48.04,136895.0,43.9213,43.9578,43.83,43.8574,136895.0
2022-04-21 10:15:00,48.04,48.16,48.0,48.08,149779.0,43.8574,43.9669,43.8209,43.8939,149779.0
2022-04-21 10:20:00,48.07,48.11,47.97,47.97,199069.0,43.8848,43.9213,43.7935,43.7935,199069.0
2022-04-21 10:25:00,47.98,47.98,47.79,47.79,208349.0,43.8026,43.8026,43.6291,43.6291,208349.0
2022-04-21 10:30:00,47.79,47.89,47.76,47.87,147246.0,43.6291,43.7204,43.6018,43.7022,147246.0
2022-04-21 10:35:00,47.86,47.87,47.73,47.76,152415.0,43.693,43.7022,43.5744,43.6018,152415.0
2022-04-21 10:40:00,47.77,47.82,47.75,47.78,134870.0,43.6109,43.6565,43.5926,43.62,134870.0
2022-04-21 10:45:00,47.78,47.8,47.69,47.8,199448.0,43.62,43.6383,43.5378,43.6383,199448.0
2022-04-21 10:50:00,47.81,47.86,47.79,47.81,105529.0,43.6474,43.693,43.6291,43.6474,105529.0
2022-04-21 10:55:00,47.8,47.83,47.76,47.8,135236.0,43.6383,43.6657,43.6018,43.6383,135236.0
2022-04-21 11:00:00,47.8,47.82,47.73,47.76,160826.0,43.6383,43.6565,43.5744,43.6018,160826.0
2022-04-21 11:05:00,47.75,47.75,47.65,47.66,111206.0,43.5926,43.5926,43.5013,43.5105,111206.0
2022-04-21 11:10:00,47.66,47.69,47.6,47.6,138903.0,43.5105,43.5378,43.4557,43.4557,138903.0
2022-04-21 11:15:00,47.6,47.65,47.54,47.65,195209.0,43.4557,43.5013,43.4009,43.5013,195209.0
2022-04-21 11:20:00,47.65,47.68,47.58,47.66,136876.0,43.5013,43.5287,43.4374,43.5105,136876.0
2022-04-21 11:25:00,47.66,47.69,47.61,47.63,155942.0,43.5105,43.5378,43.4648,43.4831,155942.0
2022-04-21 11:30:00,47.63,47.65,47.55,47.59,183661.0,43.4831,43.5013,43.41,43.4466,183661.0
2022-04-21 11:35:00,47.59,47.69,47.58,47.65,128376.0,43.4466,43.5378,43.4374,43.5013,128376.0
2022-04-21 11:40:00,47.64,47.65,47.45,47.46,121728.0,43.4922,43.5013,43.3187,43.3279,121728.0
2022-04-21 11:45:00,47.46,47.53,47.46,47.53,147534.0,43.3279,43.3918,43.3279,43.3918,147534.0
2022-04-21 11:50:00,47.52,47.55,47.48,47.48,89947.0,43.3826,43.41,43.3461,43.3461,89947.0
2022-04-21 11:55:00,47.48,47.51,47.42,47.45,107469.0,43.3461,43.3735,43.2914,43.3187,107469.0
2022-04-21 12:00:00,47.45,47.48,47.33,47.33,111071.0,43.3187,43.3461,43.2092,43.2092,111071.0
2022-04-21 12:05:00,47.34,47.43,47.33,47.37,123576.0,43.2183,43.3005,43.2092,43.2457,123576.0
2022-04-21 12:10:00,47.38,47.4,47.3,47.33,268612.0,43.2548,43.2731,43.1818,43.2092,268612.0
2022-04-21 12:15:00,47.32,47.37,47.31,47.33,100941.0,43.2001,43.2457,43.1909,43.2092,100941.0
2022-04-21 12:20:00,47.32,47.38,47.31,47.32,77585.0,43.2001,43.2548,43.1909,43.2001,77585.0
2022-04-21 12:25:00,47.33,47.45,47.32,47.43,94689.0,43.2092,43.3187,43.2001,43.3005,94689.0
2022-04-21 12:30:00,47.44,47.5,47.43,47.44,164795.0,43.3096,43.3644,43.3005,43.3096,164795.0
2022-04-21 12:35:00,47.45,47.49,47.41,47.43,127896.0,43.3187,43.3553,43.2822,43.3005,127896.0
2022-04-21 12:40:00,47.43,47.49,47.4,47.44,265600.0,43.3005,43.3553,43.2731,43.3096,265600.0
2022-04-21 12:45:00,47.45,47.45,47.37,47.4,112297.0,43.3187,43.3187,43.2457,43.2731,112297.0
2022-04-21 12:50:00,47.39,47.39,47.32,47.38,90480.0,43.264,43.264,43.2001,43.2548,90480.0
2022-04-21 12:55:00,47.38,47.43,47.34,47.35,168092.0,43.2548,43.3005,43.2183,43.2274,168092.0
2022-04-21 13:00:00,47.35,47.37,47.31,47.34,87225.0,43.2274,43.2457,43.1909,43.2183,87225.0
2022-04-21 13:05:00,47.35,47.37,47.31,47.32,76197.0,43.2274,43.2457,43.1909,43.2001,76197.0
2022-04-21 13:10:00,47.31,47.32,47.26,47.29,79086.0,43.1909,43.2001,43.1453,43.1727,79086.0
2022-04-21 13:15:00,47.29,47.3,47.19,47.22,92098.0,43.1727,43.1818,43.0814,43.1088,92098.0
2022-04-21 13:20:00,47.22,47.33,47.22,47.27,147255.0,43.1088,43.2092,43.1088,43.1544,147255.0
2022-04-21 13:25:00,47.26,47.32,47.24,47.3,147452.0,43.1453,43.2001,43.127,43.1818,147452.0
2022-04-21 13:30:00,47.3,47.34,47.27,47.29,79809.0,43.1818,43.2183,43.1544,43.1727,79809.0
2022-04-21 13:35:00,47.29,47.31,47.25,47.29,84807.0,43.1727,43.1909,43.1362,43.1727,84807.0
2022-04-21 13:40:00,47.29,47.35,47.23,47.3,79330.0,43.1727,43.2274,43.1179,43.1818,79330.0
2022-04-21 13:45:00,47.29,47.4,47.28,47.38,73630.0,43.1727,43.2731,43.1635,43.2548,73630.0
2022-04-21 13:50:00,47.38,47.39,47.27,47.28,75414.0,43.2548,43.264,43.1544,43.1635,75414.0
2022-04-21 13:55:00,47.29,47.29,47.19,47.2,100164.0,43.1727,43.1727,43.0814,43.0905,100164.0
2022-04-21 14:00:00,47.2,47.2,47.09,47.12,101348.0,43.0905,43.0905,42.9901,43.0175,101348.0
2022-04-21 14:05:00,47.12,47.21,47.1,47.19,129876.0,43.0175,43.0996,42.9992,43.0814,129876.0
2022-04-21 14:10:00,47.19,47.19,47.12,47.15,118620.0,43.0814,43.0814,43.0175,43.0449,118620.0
2022-04-21 14:15:00,47.14,47.2,47.1,47.2,135475.0,43.0357,43.0905,42.9992,43.0905,135475.0
2022-04-21 14:20:00,47.2,47.25,47.16,47.18,235334.0,43.0905,43.1362,43.054,43.0722,235334.0
2022-04-21 14:25:00,47.18,47.21,47.08,47.09,140613.0,43.0722,43.0996,42.981,42.9901,140613.0
2022-04-21 14:30:00,47.09,47.17,47.08,47.13,163279.0,42.9901,43.0631,42.981,43.0266,163279.0
2022-04-21 14:35:00,47.13,47.22,47.1,47.11,213624.0,43.0266,43.1088,42.9992,43.0083,213624.0
2022-04-21 14:40:00,47.11,47.13,47.06,47.08,186797.0,43.0083,43.0266,42.9627,42.981,186797.0
2022-04-21 14:45:00,47.08,47.09,47.01,47.03,221527.0,42.981,42.9901,42.9171,42.9353,221527.0
2022-04-21 14:50:00,47.03,47.06,47.01,47.03,182536.0,42.9353,42.9627,42.9171,42.9353,182536.0
2022-04-21 14:55:00,47.02,47.09,47.01,47.09,264183.0,42.9262,42.9901,42.9171,42.9901,264183.0
2022-04-21 15:00:00,47.08,47.09,47.01,47.03,169068.0,42.981,42.9901,42.9171,42.9353,169068.0
2022-04-21 15:05:00,47.03,47.09,46.97,46.98,253547.0,42.9353,42.9901,42.8805,42.8897,253547.0
2022-04-21 15:10:00,46.98,47.02,46.95,46.99,172576.0,42.8897,42.9262,42.8623,42.8988,172576.0
2022-04-21 15:15:00,46.99,47.01,46.95,46.98,194742.0,42.8988,42.9171,42.8623,42.8897,194742.0
2022-04-21 15:20:00,46.98,47.03,46.97,47.03,201539.0,42.8897,42.9353,42.8805,42.9353,201539.0
2022-04-21 15:25:00,47.03,47.11,46.97,47.09,314546.0,42.9353,43.0083,42.8805,42.9901,314546.0
2022-04-21 15:30:00,47.09,47.09,46.96,46.98,293359.0,42.9901,42.9901,42.8714,42.8897,293359.0
2022-04-21 15:35:00,46.98,46.98,46.91,46.94,287018.0,42.8897,42.8897,42.8258,42.8531,287018.0
2022-04-21 15:40:00,46.94,47.0,46.94,46.97,416806.0,42.8531,42.9079,42.8531,42.8805,416806.0
2022-04-21 15:45:00,46.97,46.99,46.83,46.84,379448.0,42.8805,42.8988,42.7527,42.7619,379448.0
2022-04-21 15:50:00,46.83,46.99,46.83,46.98,659926.0,42.7527,42.8988,42.7527,42.8897,659926.0
2022-04-21 15:55:00,46.98,46.98,46.89,46.94,815271.0,42.8897,42.8897,42.8075,42.8531,815271.0
2022-04-22 09:30:00,46.87,47.0,46.55,46.91,586449.0,42.7892,42.9079,42.4971,42.8258,586449.0
2022-04-22 09:35:00,46.91,46.91,46.69,46.69,315377.0,42.8258,42.8258,42.6249,42.6249,315377.0
2022-04-22 09:40:00,46.69,46.73,46.27,46.36,394561.0,42.6249,42.6614,42.2415,42.3236,394561.0
2022-04-22 09:45:00,46.36,46.63,46.3,46.63,368921.0,42.3236,42.5701,42.2689,42.5701,368921.0
2022-04-22 09:50:00,46.63,46.66,46.47,46.57,239096.0,42.5701,42.5975,42.4241,42.5154,239096.0
2022-04-22 09:55:00,46.56,46.61,46.44,46.51,199207.0,42.5062,42.5519,42.3967,42.4606,199207.0
2022-04-22 10:00:00,46.52,46.71,46.52,46.62,254739.0,42.4697,42.6432,42.4697,42.561,254739.0
2022-04-22 10:05:00,46.63,46.82,46.6,46.76,208313.0,42.5701,42.7436,42.5427,42.6888,208313.0
2022-04-22 10:10:00,46.77,46.81,46.67,46.77,205569.0,42.6979,42.7345,42.6067,42.6979,205569.0
2022-04-22 10:15:00,46.78,46.78,46.59,46.64,394796.0,42.7071,42.7071,42.5336,42.5793,394796.0
2022-04-22 10:20:00,46.63,46.66,46.49,46.55,154800.0,42.5701,42.5975,42.4423,42.4971,154800.0
2022-04-22 10:25:00,46.54,46.59,46.39,46.39,333446.0,42.488,42.5336,42.351,42.351,333446.0
2022-04-22 10:30:00,46.39,46.41,46.31,46.35,259618.0,42.351,42.3693,42.278,42.3145,259618.0
2022-04-22 10:35:00,46.36,46.43,46.23,46.23,245967.0,42.3236,42.3875,42.205,42.205,245967.0
2022-04-22 10:40:00,46.23,46.32,46.18,46.28,194644.0,42.205,42.2871,42.1593,42.2506,194644.0
2022-04-22 10:45:00,46.27,46.3,46.21,46.23,196144.0,42.2415,42.2689,42.1867,42.205,196144.0
2022-04-22 10:50:00,46.22,46.32,46.21,46.26,208467.0,42.1958,42.2871,42.1867,42.2324,208467.0
2022-04-22 10:55:00,46.26,46.27,46.21,46.26,213805.0,42.2324,42.2415,42.1867,42.2324,213805.0
2022-04-22 11:00:00,46.26,46.34,46.25,46.28,193210.0,42.2324,42.3054,42.2232,42.2506,193210.0
2022-04-22 11:05:00,46.28,46.46,46.28,46.44,242944.0,42.2506,42.4149,42.2506,42.3967,242944.0
2022-04-22 11:10:00,46.44,46.45,46.38,46.41,143541.0,42.3967,42.4058,42.3419,42.3693,143541.0
2022-04-22 11:15:00,46.41,46.46,46.31,46.32,157672.0,42.3693,42.4149,42.278,42.2871,157672.0
2022-04-22 11:20:00,46.32,46.38,46.18,46.19,243415.0,42.2871,42.3419,42.1593,42.1684,243415.0
2022-04-22 11:25:00,46.19,46.21,46.14,46.18,224852.0,42.1684,42.1867,42.1228,42.1593,224852.0
2022-04-22 11:30:00,46.17,46.19,46.12,46.13,190889.0,42.1502,42.1684,42.1045,42.1137,190889.0
2022-04-22 11:35:00,46.12,46.19,46.1,46.13,205505.0,42.1045,42.1684,42.0863,42.1137,205505.0
2022-04-22 11:40:00,46.12,46.14,45.96,45.96,229972.0,42.1045,42.1228,41.9585,41.9585,229972.0
2022-04-22 11:45:00,45.97,46.02,45.96,45.97,231910.0,41.9676,42.0132,41.9585,41.9676,231910.0
2022-04-22 11:50:00,45.97,46.05,45.96,46.04,183758.0,41.9676,42.0406,41.9585,42.0315,183758.0
2022-04-22 11:55:00,46.03,46.09,46.01,46.06,165875.0,42.0224,42.0772,42.0041,42.0498,165875.0
2022-04-22 12:00:00,46.07,46.07,45.92,45.95,193553.0,42.0589,42.0589,41.922,41.9493,193553.0
2022-04-22 12:05:00,45.96,45.99,45.9,45.91,256946.0,41.9585,41.9859,41.9037,41.9128,256946.0
2022-04-22 12:10:00,45.91,45.92,45.88,45.91,188047.0,41.9128,41.922,41.8854,41.9128,188047.0
2022-04-22 12:15:00,45.9,45.92,45.87,45.91,173010.0,41.9037,41.922,41.8763,41.9128,173010.0
2022-04-22 12:20:00,45.91,45.94,45.88,45.91,203030.0,41.9128,41.9402,41.8854,41.9128,203030.0
2022-04-22 12:25:00,45.91,46.0,45.91,45.96,256379.0,41.9128,41.995,41.9128,41.9585,256379.0
2022-04-22 12:30:00,45.95,46.0,45.95,45.99,110259.0,41.9493,41.995,41.9493,41.9859,110259.0
2022-04-22 12:35:00,45.99,46.13,45.99,46.04,143933.0,41.9859,42.1137,41.9859,42.0315,143933.0
2022-04-22 12:40:00,46.04,46.06,45.93,45.96,160538.0,42.0315,42.0498,41.9311,41.9585,160538.0
2022-04-22 12:45:00,45.96,45.98,45.93,45.95,131091.0,41.9585,41.9767,41.9311,41.9493,131091.0
2022-04-22 12:50:00,45.96,45.97,45.88,45.89,152756.0,41.9585,41.9676,41.8854,41.8946,152756.0
2022-04-22 12:55:00,45.89,45.91,45.86,45.87,111424.0,41.8946,41.9128,41.8672,41.8763,111424.0
2022-04-22 13:00:00,45.87,45.9,45.81,45.84,165164.0,41.8763,41.9037,41.8215,41.8489,165164.0
2022-04-22 13:05:00,45.84,45.9,45.84,45.87,124794.0,41.8489,41.9037,41.8489,41.8763,124794.0
2022-04-22 13:10:00,45.87,45.94,45.85,45.9,171435.0,41.8763,41.9402,41.858,41.9037,171435.0
2022-04-22 13:15:00,45.9,45.93,45.87,45.88,122936.0,41.9037,41.9311,41.8763,41.8854,122936.0
2022-04-22 13:20:00,45.88,45.88,45.78,45.8,126834.0,41.8854,41.8854,41.7941,41.8124,126834.0
2022-04-22 13:25:00,45.79,45.84,45.78,45.84,218385.0,41.8033,41.8489,41.7941,41.8489,218385.0
2022-04-22 13:30:00,45.83,45.89,45.81,45.86,290276.0,41.8398,41.8946,41.8215,41.8672,290276.0
2022-04-22 13:35:00,45.86,45.86,45.8,45.82,136921.0,41.8672,41.8672,41.8124,41.8307,136921.0
2022-04-22 13:40:00,45.82,45.88,45.8,45.87,148774.0,41.8307,41.8854,41.8124,41.8763,148774.0
2022-04-22 13:45:00,45.86,45.89,45.85,45.88,158875.0,41.8672,41.8946,41.858,41.8854,158875.0
2022-04-22 13:50:00,45.88,45.9,45.8,45.84,258905.0,41.8854,41.9037,41.8124,41.8489,258905.0
2022-04-22 13:55:00,45.84,45.85,45.77,45.78,128603.0,41.8489,41.858,41.785,41.7941,128603.0
2022-04-22 14:00:00,45.78,45.8,45.76,45.76,106236.0,41.7941,41.8124,41.7759,41.7759,106236.0
2022-04-22 14:05:00,45.76,45.77,45.74,45.75,146252.0,41.7759,41.785,41.7576,41.7668,146252.0
2022-04-22 14:10:00,45.75,45.76,45.73,45.75,210871.0,41.7668,41.7759,41.7485,41.7668,210871.0
2022-04-22 14:15:00,45.75,45.81,45.74,45.81,406341.0,41.7668,41.8215,41.7576,41.8215,406341.0
2022-04-22 14:20:00,45.8,45.86,45.77,45.86,154220.0,41.8124,41.8672,41.785,41.8672,154220.0
2022-04-22 14:25:00,45.85,45.85,45.77,45.78,121733.0,41.858,41.858,41.785,41.7941,121733.0
2022-04-22 14:30:00,45.78,45.82,45.75,45.76,163591.0,41.7941,41.8307,41.7668,41.7759,163591.0
2022-04-22 14:35:00,45.76,45.77,45.72,45.73,156473.0,41.7759,41.785,41.7394,41.7485,156473.0
2022-04-22 14:40:00,45.73,45.74,45.68,45.71,324887.0,41.7485,41.7576,41.7028,41.7302,324887.0
2022-04-22 14:45:00,45.71,45.77,45.71,45.76,203839.0,41.7302,41.785,41.7302,41.7759,203839.0
2022-04-22 14:50:00,45.76,45.76,45.61,45.65,230212.0,41.7759,41.7759,41.6389,41.6755,230212.0
2022-04-22 14:55:00,45.64,45.65,45.57,45.61,273855.0,41.6663,41.6755,41.6024,41.6389,273855.0
2022-04-22 15:00:00,45.61,45.64,45.58,45.64,267765.0,41.6389,41.6663,41.6116,41.6663,267765.0
2022-04-22 15:05:00,45.64,45.64,45.6,45.61,208427.0,41.6663,41.6663,41.6298,41.6389,208427.0
2022-04-22 15:10:00,45.61,45.79,45.58,45.76,328665.0,41.6389,41.8033,41.6116,41.7759,328665.0
2022-04-22 15:15:00,45.75,45.81,45.73,45.75,317693.0,41.7668,41.8215,41.7485,41.7668,317693.0
2022-04-22 15:20:00,45.75,45.77,45.73,45.75,306958.0,41.7668,41.785,41.7485,41.7668,306958.0
2022-04-22 15:25:00,45.75,45.77,45.73,45.74,379607.0,41.7668,41.785,41.7485,41.7576,379607.0
2022-04-22 15:30:00,45.75,45.85,45.74,45.83,441142.0,41.7668,41.858,41.7576,41.8398,441142.0
2022-04-22 15:35:00,45.83,45.84,45.75,45.79,389814.0,41.8398,41.8489,41.7668,41.8033,389814.0
2022-04-22 15:40:00,45.79,45.83,45.74,45.76,508518.0,41.8033,41.8398,41.7576,41.7759,508518.0
2022-04-22 15:45:00,45.76,45.77,45.73,45.75,620195.0,41.7759,41.785,41.7485,41.7668,620195.0
2022-04-22 15:50:00,45.75,45.75,45.49,45.51,1529548.0,41.7668,41.7668,41.5294,41.5476,1529548.0
2022-04-22 15:55:00,45.51,45.52,45.33,45.37,1932653.0,41.5476,41.5568,41.3833,41.4198,1932653.0
2022-04-25 09:30:00,45.47,45.72,45.37,45.5,1011634.0,41.5111,41.7394,41.4198,41.5385,1011634.0
2022-04-25 09:35:00,45.48,45.64,45.3,45.33,415771.0,41.5203,41.6663,41.3559,41.3833,415771.0
2022-04-25 09:40:00,45.32,45.36,45.0,45.01,287594.0,41.3742,41.4107,41.0821,41.0912,287594.0
2022-04-25 09:45:00,45.02,45.06,44.87,45.01,378762.0,41.1003,41.1368,40.9634,41.0912,378762.0
2022-04-25 09:50:00,45.01,45.14,44.97,44.98,434154.0,41.0912,41.2099,41.0547,41.0638,434154.0
2022-04-25 09:55:00,44.98,45.03,44.9,44.9,279363.0,41.0638,41.1094,40.9908,40.9908,279363.0
2022-04-25 10:00:00,44.89,44.97,44.86,44.93,192503.0,40.9816,41.0547,40.9542,41.0181,192503.0
2022-04-25 10:05:00,44.92,45.04,44.88,44.99,198674.0,41.009,41.1186,40.9725,41.0729,198674.0
2022-04-25 10:10:00,44.99,45.07,44.94,45.05,308233.0,41.0729,41.146,41.0273,41.1277,308233.0
2022-04-25 10:15:00,45.06,45.2,45.0,45.19,381163.0,41.1368,41.2646,41.0821,41.2555,381163.0
2022-04-25 10:20:00,45.18,45.44,45.15,45.42,227336.0,41.2464,41.4837,41.219,41.4655,227336.0
2022-04-25 10:25:00,45.42,45.49,45.25,45.25,233943.0,41.4655,41.5294,41.3103,41.3103,233943.0
2022-04-25 10:30:00,45.26,45.42,45.23,45.39,185177.0,41.3194,41.4655,41.292,41.4381,185177.0
2022-04-25 10:35:00,45.39,45.41,45.29,45.31,238780.0,41.4381,41.4564,41.3468,41.3651,238780.0
2022-04-25 10:40:00,45.31,45.31,45.08,45.13,169395.0,41.3651,41.3651,41.1551,41.2007,169395.0
2022-04-25 10:45:00,45.13,45.22,45.1,45.19,135945.0,41.2007,41.2829,41.1733,41.2555,135945.0
2022-04-25 10:50:00,45.18,45.18,45.0,45.06,140367.0,41.2464,41.2464,41.0821,41.1368,140367.0
2022-04-25 10:55:00,45.05,45.08,45.0,45.02,121214.0,41.1277,41.1551,41.0821,41.1003,121214.0
2022-04-25 11:00:00,45.01,45.12,45.0,45.07,179359.0,41.0912,41.1916,41.0821,41.146,179359.0
2022-04-25 11:05:00,45.07,45.13,45.03,45.12,176477.0,41.146,41.2007,41.1094,41.1916,176477.0
2022-04-25 11:10:00,45.12,45.22,45.08,45.14,192438.0,41.1916,41.2829,41.1551,41.2099,192438.0
2022-04-25 11:15:00,45.13,45.13,44.99,45.01,271725.0,41.2007,41.2007,41.0729,41.0912,271725.0
2022-04-25 11:20:00,45.0,45.12,44.99,45.09,306438.0,41.0821,41.1916,41.0729,41.1642,306438.0
2022-04-25 11:25:00,45.09,45.18,45.06,45.08,132729.0,41.1642,41.2464,41.1368,41.1551,132729.0
2022-04-25 11:30:00,45.07,45.08,44.96,45.02,263978.0,41.146,41.1551,41.0455,41.1003,263978.0
2022-04-25 11:35:00,45.02,45.19,45.01,45.1,296482.0,41.1003,41.2555,41.0912,41.1733,296482.0
2022-04-25 11:40:00,45.1,45.16,45.05,45.11,301586.0,41.1733,41.2281,41.1277,41.1825,301586.0
2022-04-25 11:45:00,45.11,45.11,44.98,44.98,143406.0,41.1825,41.1825,41.0638,41.0638,143406.0
2022-04-25 11:50:00,44.99,45.01,44.93,44.99,184066.0,41.0729,41.0912,41.0181,41.0729,184066.0
2022-04-25 11:55:00,44.98,45.05,44.98,45.05,349754.0,41.0638,41.1277,41.0638,41.1277,349754.0
2022-04-25 12:00:00,45.05,45.1,44.98,45.1,262995.0,41.1277,41.1733,41.0638,41.1733,262995.0
2022-04-25 12:05:00,45.11,45.21,45.11,45.18,524828.0,41.1825,41.2738,41.1825,41.2464,524828.0
2022-04-25 12:10:00,45.17,45.24,45.05,45.05,164261.0,41.2373,41.3012,41.1277,41.1277,164261.0
2022-04-25 12:15:00,45.06,45.14,45.0,45.03,204605.0,41.1368,41.2099,41.0821,41.1094,204605.0
2022-04-25 12:20:00,45.03,45.2,45.02,45.19,169198.0,41.1094,41.2646,41.1003,41.2555,169198.0
2022-04-25 12:25:00,45.2,45.23,45.16,45.19,69173.0,41.2646,41.292,41.2281,41.2555,69173.0
2022-04-25 12:30:00,45.19,45.28,45.15,45.27,80918.0,41.2555,41.3377,41.219,41.3285,80918.0
2022-04-25 12:35:00,45.26,45.39,45.25,45.32,104945.0,41.3194,41.4381,41.3103,41.3742,104945.0
2022-04-25 12:40:00,45.31,45.34,45.18,45.18,102648.0,41.3651,41.3925,41.2464,41.2464,102648.0
2022-04-25 12:45:00,45.19,45.28,45.18,45.28,208983.0,41.2555,41.3377,41.2464,41.3377,208983.0
2022-04-25 12:50:00,45.28,45.29,45.19,45.22,141129.0,41.3377,41.3468,41.2555,41.2829,141129.0
2022-04-25 12:55:00,45.21,45.23,45.16,45.22,67591.0,41.2738,41.292,41.2281,41.2829,67591.0
2022-04-25 13:00:00,45.22,45.26,45.14,45.17,134329.0,41.2829,41.3194,41.2099,41.2373,134329.0
2022-04-25 13:05:00,45.18,45.27,45.15,45.26,90627.0,41.2464,41.3285,41.219,41.3194,90627.0
2022-04-25 13:10:00,45.26,45.3,45.23,45.24,212459.0,41.3194,41.3559,41.292,41.3012,212459.0
2022-04-25 13:15:00,45.25,45.29,45.18,45.21,177532.0,41.3103,41.3468,41.2464,41.2738,177532.0
2022-04-25 13:20:00,45.22,45.23,45.16,45.2,99594.0,41.2829,41.292,41.2281,41.2646,99594.0
2022-04-25 13:25:00,45.21,45.25,45.17,45.25,96894.0,41.2738,41.3103,41.2373,41.3103,96894.0
2022-04-25 13:30:00,45.26,45.28,45.16,45.2,184292.0,41.3194,41.3377,41.2281,41.2646,184292.0
2022-04-25 13:35:00,45.2,45.23,45.14,45.19,89012.0,41.2646,41.292,41.2099,41.2555,89012.0
2022-04-25 13:40:00,45.19,45.26,45.18,45.23,85191.0,41.2555,41.3194,41.2464,41.292,85191.0
2022-04-25 13:45:00,45.23,45.28,45.23,45.27,105231.0,41.292,41.3377,41.292,41.3285,105231.0
2022-04-25 13:50:00,45.26,45.31,45.21,45.28,163290.0,41.3194,41.3651,41.2738,41.3377,163290.0
2022-04-25 13:55:00,45.27,45.28,45.23,45.27,106209.0,41.3285,41.3377,41.292,41.3285,106209.0
2022-04-25 14:00:00,45.28,45.28,45.2,45.27,130380.0,41.3377,41.3377,41.2646,41.3285,130380.0
2022-04-25 14:05:00,45.27,45.36,45.26,45.34,339392.0,41.3285,41.4107,41.3194,41.3925,339392.0
2022-04-25 14:10:00,45.35,45.36,45.27,45.36,185284.0,41.4016,41.4107,41.3285,41.4107,185284.0
2022-04-25 14:15:00,45.35,45.52,45.35,45.5,125564.0,41.4016,41.5568,41.4016,41.5385,125564.0
2022-04-25 14:20:00,45.51,45.65,45.5,45.63,140181.0,41.5476,41.6755,41.5385,41.6572,140181.0
2022-04-25 14:25:00,45.63,45.7,45.57,45.7,169458.0,41.6572,41.7211,41.6024,41.7211,169458.0
2022-04-25 14:30:00,45.7,45.72,45.65,45.7,129391.0,41.7211,41.7394,41.6755,41.7211,129391.0
2022-04-25 14:35:00,45.71,45.73,45.64,45.65,103452.0,41.7302,41.7485,41.6663,41.6755,103452.0
2022-04-25 14:40:00,45.65,45.7,45.64,45.67,110971.0,41.6755,41.7211,41.6663,41.6937,110971.0
2022-04-25 14:45:00,45.66,45.77,45.63,45.77,122038.0,41.6846,41.785,41.6572,41.785,122038.0
2022-04-25 14:50:00,45.77,45.86,45.75,45.86,97264.0,41.785,41.8672,41.7668,41.8672,97264.0
2022-04-25 14:55:00,45.86,45.87,45.75,45.77,98687.0,41.8672,41.8763,41.7668,41.785,98687.0
2022-04-25 15:00:00,45.77,45.79,45.66,45.69,234031.0,41.785,41.8033,41.6846,41.712,234031.0
2022-04-25 15:05:00,45.69,45.69,45.56,45.59,180290.0,41.712,41.712,41.5933,41.6207,180290.0
2022-04-25 15:10:00,45.59,45.66,45.58,45.61,343892.0,41.6207,41.6846,41.6116,41.6389,343892.0
2022-04-25 15:15:00,45.61,45.7,45.58,45.67,352658.0,41.6389,41.7211,41.6116,41.6937,352658.0
2022-04-25 15:20:00,45.68,45.75,45.64,45.74,258419.0,41.7028,41.7668,41.6663,41.7576,258419.0
2022-04-25 15:25:00,45.74,45.78,45.65,45.71,469918.0,41.7576,41.7941,41.6755,41.7302,469918.0
2022-04-25 15:30:00,45.71,45.78,45.68,45.73,239947.0,41.7302,41.7941,41.7028,41.7485,239947.0
2022-04-25 15:35:00,45.73,45.8,45.72,45.78,517851.0,41.7485,41.8124,41.7394,41.7941,517851.0
2022-04-25 15:40:00,45.78,45.79,45.68,45.73,689362.0,41.7941,41.8033,41.7028,41.7485,689362.0
2022-04-25 15:45:00,45.73,45.77,45.68,45.71,668159.0,41.7485,41.785,41.7028,41.7302,668159.0
2022-04-25 15:50:00,45.69,45.76,45.64,45.71,1010074.0,41.712,41.7759,41.6663,41.7302,1010074.0
2022-04-25 15:55:00,45.7,45.72,45.65,45.72,1071028.0,41.7211,41.7394,41.6755,41.7394,1071028.0
2022-04-26 09:30:00,45.29,45.57,45.27,45.34,475667.0,41.3468,41.6024,41.3285,41.3925,475667.0
2022-04-26 09:35:00,45.34,45.49,45.29,45.41,203238.0,41.3925,41.5294,41.3468,41.4564,203238.0
2022-04-26 09:40:00,45.41,45.52,45.35,45.52,215248.0,41.4564,41.5568,41.4016,41.5568,215248.0
2022-04-26 09:45:00,45.51,45.65,45.49,45.59,169806.0,41.5476,41.6755,41.5294,41.6207,169806.0
2022-04-26 09:50:00,45.59,45.71,45.59,45.65,148692.0,41.6207,41.7302,41.6207,41.6755,148692.0
2022-04-26 09:55:00,45.64,45.7,45.64,45.68,173063.0,41.6663,41.7211,41.6663,41.7028,173063.0
2022-04-26 10:00:00,45.67,45.81,45.64,45.81,141179.0,41.6937,41.8215,41.6663,41.8215,141179.0
2022-04-26 10:05:00,45.82,45.85,45.75,45.76,209065.0,41.8307,41.858,41.7668,41.7759,209065.0
2022-04-26 10:10:00,45.75,45.84,45.71,45.8,197513.0,41.7668,41.8489,41.7302,41.8124,197513.0
2022-04-26 10:15:00,45.8,45.81,45.64,45.68,120060.0,41.8124,41.8215,41.6663,41.7028,120060.0
2022-04-26 10:20:00,45.66,45.72,45.61,45.7,119085.0,41.6846,41.7394,41.6389,41.7211,119085.0
2022-04-26 10:25:00,45.71,45.83,45.68,45.83,134188.0,41.7302,41.8398,41.7028,41.8398,134188.0
2022-04-26 10:30:00,45.83,45.84,45.73,45.76,112653.0,41.8398,41.8489,41.7485,41.7759,112653.0
2022-04-26 10:35:00,45.76,45.77,45.58,45.58,288985.0,41.7759,41.785,41.6116,41.6116,288985.0
2022-04-26 10:40:00,45.59,45.64,45.51,45.56,100291.0,41.6207,41.6663,41.5476,41.5933,100291.0
2022-04-26 10:45:00,45.56,45.67,45.54,45.66,154340.0,41.5933,41.6937,41.575,41.6846,154340.0
2022-04-26 10:50:00,45.66,45.7,45.6,45.65,126366.0,41.6846,41.7211,41.6298,41.6755,126366.0
2022-04-26 10:55:00,45.65,45.65,45.5,45.5,243225.0,41.6755,41.6755,41.5385,41.5385,243225.0
2022-04-26 11:00:00,45.51,45.51,45.38,45.4,262390.0,41.5476,41.5476,41.429,41.4472,262390.0
2022-04-26 11:05:00,45.4,45.4,45.27,45.31,214639.0,41.4472,41.4472,41.3285,41.3651,214639.0
2022-04-26 11:10:00,45.32,45.43,45.31,45.39,197828.0,41.3742,41.4746,41.3651,41.4381,197828.0
2022-04-26 11:15:00,45.4,45.4,45.19,45.21,167485.0,41.4472,41.4472,41.2555,41.2738,167485.0
2022-04-26 11:20:00,45.2,45.37,45.17,45.33,178578.0,41.2646,41.4198,41.2373,41.3833,178578.0
2022-04-26 11:25:00,45.33,45.41,45.3,45.37,108469.0,41.3833,41.4564,41.3559,41.4198,108469.0
2022-04-26 11:30:00,45.37,45.37,45.26,45.29,241650.0,41.4198,41.4198,41.3194,41.3468,241650.0
2022-04-26 11:35:00,45.3,45.3,45.18,45.28,120056.0,41.3559,41.3559,41.2464,41.3377,120056.0
2022-04-26 11:40:00,45.27,45.3,45.23,45.29,140309.0,41.3285,41.3559,41.292,41.3468,140309.0
2022-04-26 11:45:00,45.28,45.33,45.26,45.33,115184.0,41.3377,41.3833,41.3194,41.3833,115184.0
2022-04-26 11:50:00,45.32,45.37,45.3,45.31,83707.0,41.3742,41.4198,41.3559,41.3651,83707.0
2022-04-26 11:55:00,45.32,45.32,45.22,45.29,105880.0,41.3742,41.3742,41.2829,41.3468,105880.0
2022-04-26 12:00:00,45.3,45.35,45.27,45.3,120962.0,41.3559,41.4016,41.3285,41.3559,120962.0
2022-04-26 12:05:00,45.29,45.33,45.24,45.33,96185.0,41.3468,41.3833,41.3012,41.3833,96185.0
2022-04-26 12:10:00,45.34,45.37,45.3,45.37,76047.0,41.3925,41.4198,41.3559,41.4198,76047.0
2022-04-26 12:15:00,45.37,45.46,45.35,45.41,188724.0,41.4198,41.502,41.4016,41.4564,188724.0
2022-04-26 12:20:00,45.41,45.46,45.37,45.41,122192.0,41.4564,41.502,41.4198,41.4564,122192.0
2022-04-26 12:25:00,45.41,45.53,45.41,45.52,117343.0,41.4564,41.5659,41.4564,41.5568,117343.0
2022-04-26 12:30:00,45.51,45.54,45.38,45.39,216364.0,41.5476,41.575,41.429,41.4381,216364.0
2022-04-26 12:35:00,45.38,45.4,45.28,45.3,150470.0,41.429,41.4472,41.3377,41.3559,150470.0
2022-04-26 12:40:00,45.31,45.36,45.28,45.35,95299.0,41.3651,41.4107,41.3377,41.4016,95299.0
2022-04-26 12:45:00,45.35,45.36,45.3,45.32,59069.0,41.4016,41.4107,41.3559,41.3742,59069.0
2022-04-26 12:50:00,45.31,45.38,45.3,45.34,96038.0,41.3651,41.429,41.3559,41.3925,96038.0
2022-04-26 12:55:00,45.34,45.5,45.33,45.5,136815.0,41.3925,41.5385,41.3833,41.5385,136815.0
2022-04-26 13:00:00,45.51,45.51,45.36,45.37,80315.0,41.5476,41.5476,41.4107,41.4198,80315.0
2022-04-26 13:05:00,45.37,45.42,45.35,45.39,71026.0,41.4198,41.4655,41.4016,41.4381,71026.0
2022-04-26 13:10:00,45.38,45.41,45.31,45.32,98313.0,41.429,41.4564,41.3651,41.3742,98313.0
2022-04-26 13:15:00,45.31,45.35,45.26,45.27,62606.0,41.3651,41.4016,41.3194,41.3285,62606.0
2022-04-26 13:20:00,45.27,45.31,45.22,45.22,76924.0,41.3285,41.3651,41.2829,41.2829,76924.0
2022-04-26 13:25:00,45.22,45.24,45.13,45.16,143316.0,41.2829,41.3012,41.2007,41.2281,143316.0
2022-04-26 13:30:00,45.15,45.2,45.12,45.2,93414.0,41.219,41.2646,41.1916,41.2646,93414.0
2022-04-26 13:35:00,45.19,45.2,45.09,45.12,252837.0,41.2555,41.2646,41.1642,41.1916,252837.0
2022-04-26 13:40:00,45.11,45.18,45.1,45.17,338217.0,41.1825,41.2464,41.1733,41.2373,338217.0
2022-04-26 13:45:00,45.17,45.21,45.14,45.19,104927.0,41.2373,41.2738,41.2099,41.2555,104927.0
2022-04-26 13:50:00,45.2,45.21,45.13,45.14,76511.0,41.2646,41.2738,41.2007,41.2099,76511.0
2022-04-26 13:55:00,45.13,45.18,45.13,45.16,118646.0,41.2007,41.2464,41.2007,41.2281,118646.0
2022-04-26 14:00:00,45.16,45.18,45.12,45.16,118210.0,41.2281,41.2464,41.1916,41.2281,118210.0
2022-04-26 14:05:00,45.15,45.19,45.12,45.16,117875.0,41.219,41.2555,41.1916,41.2281,117875.0
2022-04-26 14:10:00,45.16,45.25,45.15,45.25,125729.0,41.2281,41.3103,41.219,41.3103,125729.0
2022-04-26 14:15:00,45.25,45.29,45.23,45.25,180650.0,41.3103,41.3468,41.292,41.3103,180650.0
2022-04-26 14:20:00,45.25,45.35,45.23,45.29,148578.0,41.3103,41.4016,41.292,41.3468,148578.0
2022-04-26 14:25:00,45.28,45.3,45.22,45.28,158591.0,41.3377,41.3559,41.2829,41.3377,158591.0
2022-04-26 14:30:00,45.27,45.31,45.22,45.27,329065.0,41.3285,41.3651,41.2829,41.3285,329065.0
2022-04-26 14:35:00,45.27,45.29,45.25,45.26,153894.0,41.3285,41.3468,41.3103,41.3194,153894.0
2022-04-26 14:40:00,45.26,45.26,45.17,45.18,99996.0,41.3194,41.3194,41.2373,41.2464,99996.0
2022-04-26 14:45:00,45.17,45.19,45.04,45.05,346528.0,41.2373,41.2555,41.1186,41.1277,346528.0
2022-04-26 14:50:00,45.04,45.1,44.98,45.09,598469.0,41.1186,41.1733,41.0638,41.1642,598469.0
2022-04-26 14:55:00,45.09,45.19,45.07,45.13,292270.0,41.1642,41.2555,41.146,41.2007,292270.0
2022-04-26 15:00:00,45.13,45.21,45.13,45.18,257491.0,41.2007,41.2738,41.2007,41.2464,257491.0
2022-04-26 15:05:00,45.18,45.19,45.11,45.12,175539.0,41.2464,41.2555,41.1825,41.1916,175539.0
2022-04-26 15:10:00,45.11,45.14,45.01,45.02,220221.0,41.1825,41.2099,41.0912,41.1003,220221.0
2022-04-26 15:15:00,45.01,45.03,44.92,44.98,222874.0,41.0912,41.1094,41.009,41.0638,222874.0
2022-04-26 15:20:00,44.97,45.01,44.97,45.0,251027.0,41.0547,41.0912,41.0547,41.0821,251027.0
2022-04-26 15:25:00,45.0,45.0,44.95,44.98,250003.0,41.0821,41.0821,41.0364,41.0638,250003.0
2022-04-26 15:30:00,44.98,45.01,44.88,44.91,288007.0,41.0638,41.0912,40.9725,40.9999,288007.0
2022-04-26 15:35:00,44.9,44.97,44.87,44.97,269059.0,40.9908,41.0547,40.9634,41.0547,269059.0
2022-04-26 15:40:00,44.97,45.0,44.88,44.97,365224.0,41.0547,41.0821,40.9725,41.0547,365224.0
2022-04-26 15:45:00,44.97,45.01,44.78,44.78,515608.0,41.0547,41.0912,40.8812,40.8812,515608.0
2022-04-26 15:50:00,44.78,44.79,44.61,44.67,1455611.0,40.8812,40.8903,40.726,40.7808,1455611.0
2022-04-26 15:55:00,44.66,44.77,44.49,44.56,4019454.0,40.7717,40.8721,40.6165,40.6804,4019454.0
2022-04-27 09:30:00,44.67,44.84,44.49,44.56,718047.0,40.7808,40.936,40.6165,40.6804,718047.0
2022-04-27 09:35:00,44.53,44.78,44.46,44.75,372582.0,40.653,40.8812,40.5891,40.8538,372582.0
2022-04-27 09:40:00,44.75,44.92,44.71,44.86,370030.0,40.8538,41.009,40.8173,40.9542,370030.0
2022-04-27 09:45:00,44.86,44.94,44.82,44.88,263059.0,40.9542,41.0273,40.9177,40.9725,263059.0
2022-04-27 09:50:00,44.88,44.95,44.78,44.95,318440.0,40.9725,41.0364,40.8812,41.0364,318440.0
2022-04-27 09:55:00,44.94,45.04,44.92,44.99,250594.0,41.0273,41.1186,41.009,41.0729,250594.0
2022-04-27 10:00:00,45.0,45.08,44.72,44.82,242109.0,41.0821,41.1551,40.8264,40.9177,242109.0
2022-04-27 10:05:00,44.82,44.85,44.64,44.67,146840.0,40.9177,40.9451,40.7534,40.7808,146840.0
2022-04-27 10:10:00,44.66,44.68,44.5,44.5,145646.0,40.7717,40.7899,40.6256,40.6256,145646.0
2022-04-27 10:15:00,44.5,44.51,44.28,44.32,189486.0,40.6256,40.6347,40.4247,40.4613,189486.0
2022-04-27 10:20:00,44.31,44.44,44.22,44.4,194955.0,40.4521,40.5708,40.37,40.5343,194955.0
2022-04-27 10:25:00,44.39,44.46,44.22,44.23,335570.0,40.5252,40.5891,40.37,40.3791,335570.0
2022-04-27 10:30:00,44.22,44.22,44.08,44.22,250353.0,40.37,40.37,40.2422,40.37,250353.0
2022-04-27 10:35:00,44.22,44.46,44.21,44.39,218664.0,40.37,40.5891,40.3608,40.5252,218664.0
2022-04-27 10:40:00,44.37,44.52,44.36,44.48,131053.0,40.5069,40.6438,40.4978,40.6073,131053.0
2022-04-27 10:45:00,44.49,44.64,44.45,44.55,152497.0,40.6165,40.7534,40.5799,40.6712,152497.0
2022-04-27 10:50:00,44.56,44.57,44.38,44.4,158855.0,40.6804,40.6895,40.516,40.5343,158855.0
2022-04-27 10:55:00,44.39,44.44,44.28,44.29,134994.0,40.5252,40.5708,40.4247,40.4339,134994.0
2022-04-27 11:00:00,44.3,44.51,44.28,44.44,161956.0,40.443,40.6347,40.4247,40.5708,161956.0
2022-04-27 11:05:00,44.44,44.47,44.37,44.41,145380.0,40.5708,40.5982,40.5069,40.5434,145380.0
2022-04-27 11:10:00,44.41,44.49,44.35,44.41,155177.0,40.5434,40.6165,40.4886,40.5434,155177.0
2022-04-27 11:15:00,44.42,44.52,44.42,44.5,202136.0,40.5526,40.6438,40.5526,40.6256,202136.0
2022-04-27 11:20:00,44.51,44.59,44.4,44.5,158930.0,40.6347,40.7077,40.5343,40.6256,158930.0
2022-04-27 11:25:00,44.5,44.58,44.47,44.52,292391.0,40.6256,40.6986,40.5982,40.6438,292391.0
2022-04-27 11:30:00,44.53,44.74,44.52,44.71,266541.0,40.653,40.8447,40.6438,40.8173,266541.0
2022-04-27 11:35:00,44.71,44.85,44.7,44.73,341102.0,40.8173,40.9451,40.8082,40.8356,341102.0
2022-04-27 11:40:00,44.73,44.81,44.67,44.75,166229.0,40.8356,40.9086,40.7808,40.8538,166229.0
2022-04-27 11:45:00,44.75,44.75,44.63,44.65,155265.0,40.8538,40.8538,40.7443,40.7625,155265.0
2022-04-27 11:50:00,44.64,44.66,44.55,44.57,110141.0,40.7534,40.7717,40.6712,40.6895,110141.0
2022-04-27 11:55:00,44.57,44.71,44.54,44.69,109901.0,40.6895,40.8173,40.6621,40.799,109901.0
2022-04-27 12:00:00,44.69,44.7,44.57,44.63,120768.0,40.799,40.8082,40.6895,40.7443,120768.0
2022-04-27 12:05:00,44.63,44.74,44.62,44.71,145045.0,40.7443,40.8447,40.7351,40.8173,145045.0
2022-04-27 12:10:00,44.71,44.72,44.65,44.68,158629.0,40.8173,40.8264,40.7625,40.7899,158629.0
2022-04-27 12:15:00,44.67,44.77,44.62,44.66,235714.0,40.7808,40.8721,40.7351,40.7717,235714.0
2022-04-27 12:20:00,44.66,44.9,44.63,44.88,111267.0,40.7717,40.9908,40.7443,40.9725,111267.0
2022-04-27 12:25:00,44.87,44.95,44.83,44.94,125326.0,40.9634,41.0364,40.9269,41.0273,125326.0
2022-04-27 12:30:00,44.95,44.98,44.8,44.83,107544.0,41.0364,41.0638,40.8995,40.9269,107544.0
2022-04-27 12:35:00,44.83,44.85,44.75,44.85,130170.0,40.9269,40.9451,40.8538,40.9451,130170.0
2022-04-27 12:40:00,44.85,44.95,44.82,44.9,119131.0,40.9451,41.0364,40.9177,40.9908,119131.0
2022-04-27 12:45:00,44.9,44.92,44.78,44.79,152142.0,40.9908,41.009,40.8812,40.8903,152142.0
2022-04-27 12:50:00,44.79,44.8,44.74,44.78,120704.0,40.8903,40.8995,40.8447,40.8812,120704.0
2022-04-27 12:55:00,44.78,44.83,44.76,44.79,96233.0,40.8812,40.9269,40.8629,40.8903,96233.0
2022-04-27 13:00:00,44.79,44.84,44.59,44.82,188958.0,40.8903,40.936,40.7077,40.9177,188958.0
2022-04-27 13:05:00,44.81,44.87,44.7,44.72,114795.0,40.9086,40.9634,40.8082,40.8264,114795.0
2022-04-27 13:10:00,44.73,44.77,44.68,44.75,92319.0,40.8356,40.8721,40.7899,40.8538,92319.0
2022-04-27 13:15:00,44.75,44.76,44.61,44.61,175191.0,40.8538,40.8629,40.726,40.726,175191.0
2022-04-27 13:20:00,44.62,44.72,44.61,44.67,138707.0,40.7351,40.8264,40.726,40.7808,138707.0
2022-04-27 13:25:00,44.66,44.79,44.57,44.79,211791.0,40.7717,40.8903,40.6895,40.8903,211791.0
2022-04-27 13:30:00,44.78,44.79,44.72,44.75,162912.0,40.8812,40.8903,40.8264,40.8538,162912.0
2022-04-27 13:35:00,44.76,44.78,44.64,44.68,132075.0,40.8629,40.8812,40.7534,40.7899,132075.0
2022-04-27 13:40:00,44.68,44.71,44.63,44.67,163766.0,40.7899,40.8173,40.7443,40.7808,163766.0
2022-04-27 13:45:00,44.68,44.76,44.63,44.71,127487.0,40.7899,40.8629,40.7443,40.8173,127487.0
2022-04-27 13:50:00,44.71,44.88,44.68,44.84,284955.0,40.8173,40.9725,40.7899,40.936,284955.0
2022-04-27 13:55:00,44.83,44.84,44.74,44.8,145254.0,40.9269,40.936,40.8447,40.8995,145254.0
2022-04-27 14:00:00,44.8,44.81,44.69,44.74,142503.0,40.8995,40.9086,40.799,40.8447,142503.0
2022-04-27 14:05:00,44.74,44.84,44.7,44.8,117171.0,40.8447,40.936,40.8082,40.8995,117171.0
2022-04-27 14:10:00,44.8,44.82,44.76,44.79,203444.0,40.8995,40.9177,40.8629,40.8903,203444.0
2022-04-27 14:15:00,44.79,44.79,44.66,44.7,157576.0,40.8903,40.8903,40.7717,40.8082,157576.0
2022-04-27 14:20:00,44.7,44.83,44.7,44.78,149558.0,40.8082,40.9269,40.8082,40.8812,149558.0
2022-04-27 14:25:00,44.77,44.78,44.7,44.73,124458.0,40.8721,40.8812,40.8082,40.8356,124458.0
2022-04-27 14:30:00,44.73,44.75,44.68,44.71,333572.0,40.8356,40.8538,40.7899,40.8173,333572.0
2022-04-27 14:35:00,44.7,44.71,44.61,44.7,242432.0,40.8082,40.8173,40.726,40.8082,242432.0
2022-04-27 14:40:00,44.7,44.88,44.7,44.86,112588.0,40.8082,40.9725,40.8082,40.9542,112588.0
2022-04-27 14:45:00,44.86,44.9,44.72,44.73,186422.0,40.9542,40.9908,40.8264,40.8356,186422.0
2022-04-27 14:50:00,44.74,44.75,44.65,44.68,191227.0,40.8447,40.8538,40.7625,40.7899,191227.0
2022-04-27 14:55:00,44.67,44.69,44.6,44.65,258979.0,40.7808,40.799,40.7169,40.7625,258979.0
2022-04-27 15:00:00,44.66,44.71,44.57,44.57,196449.0,40.7717,40.8173,40.6895,40.6895,196449.0
2022-04-27 15:05:00,44.57,44.71,44.56,44.63,241938.0,40.6895,40.8173,40.6804,40.7443,241938.0
2022-04-27 15:10:00,44.63,44.73,44.6,44.7,192982.0,40.7443,40.8356,40.7169,40.8082,192982.0
2022-04-27 15:15:00,44.71,44.75,44.65,44.66,424228.0,40.8173,40.8538,40.7625,40.7717,424228.0
2022-04-27 15:20:00,44.66,44.71,44.59,44.7,332099.0,40.7717,40.8173,40.7077,40.8082,332099.0
2022-04-27 15:25:00,44.7,44.73,44.63,44.66,434953.0,40.8082,40.8356,40.7443,40.7717,434953.0
2022-04-27 15:30:00,44.66,44.69,44.57,44.59,331245.0,40.7717,40.799,40.6895,40.7077,331245.0
2022-04-27 15:35:00,44.59,44.63,44.52,44.62,457719.0,40.7077,40.7443,40.6438,40.7351,457719.0
2022-04-27 15:40:00,44.62,44.7,44.58,44.65,421630.0,40.7351,40.8082,40.6986,40.7625,421630.0
2022-04-27 15:45:00,44.66,44.69,44.51,44.52,590508.0,40.7717,40.799,40.6347,40.6438,590508.0
2022-04-27 15:50:00,44.51,44.53,44.37,44.5,676975.0,40.6347,40.653,40.5069,40.6256,676975.0
2022-04-27 15:55:00,44.49,44.53,44.36,44.45,1113520.0,40.6165,40.653,40.4978,40.5799,1113520.0
2022-04-28 09:30:00,42.73,42.99,41.43,42.8,1343206.0,39.0097,39.2471,37.8229,39.0736,1343206.0
2022-04-28 09:35:00,42.8,43.07,42.54,42.93,709290.0,39.0736,39.3201,38.8362,39.1923,709290.0
2022-04-28 09:40:00,42.93,43.72,42.83,43.0,624201.0,39.1923,39.9135,39.101,39.2562,624201.0
2022-04-28 09:45:00,42.99,43.08,42.5,42.58,446433.0,39.2471,39.3292,38.7997,38.8728,446433.0
2022-04-28 09:50:00,42.58,42.95,42.18,42.91,557902.0,38.8728,39.2105,38.5076,39.174,557902.0
2022-04-28 09:55:00,42.9,43.0,42.39,42.4,445906.0,39.1649,39.2562,38.6993,38.7084,445906.0
2022-04-28 10:00:00,42.39,42.44,41.9,41.9,842150.0,38.6993,38.7449,38.252,38.252,842150.0
2022-04-28 10:05:00,41.89,42.3,41.86,42.07,864694.0,38.2428,38.6171,38.2154,38.4072,864694.0
2022-04-28 10:10:00,42.04,42.23,41.5,42.15,450982.0,38.3798,38.5532,37.8868,38.4802,450982.0
2022-04-28 10:15:00,42.14,42.23,41.65,42.01,875698.0,38.4711,38.5532,38.0237,38.3524,875698.0
2022-04-28 10:20:00,42.01,42.07,41.7,41.75,1034994.0,38.3524,38.4072,38.0694,38.115,1034994.0
2022-04-28 10:25:00,41.75,41.76,41.36,41.39,566687.0,38.115,38.1241,37.759,37.7864,566687.0
2022-04-28 10:30:00,41.4,41.52,41.23,41.26,560987.0,37.7955,37.905,37.6403,37.6677,560987.0
2022-04-28 10:35:00,41.26,41.26,40.9,40.95,787504.0,37.6677,37.6677,37.339,37.3847,787504.0
2022-04-28 10:40:00,40.94,41.03,40.82,40.9,961054.0,37.3755,37.4577,37.266,37.339,961054.0
2022-04-28 10:45:00,40.9,41.3,40.9,40.99,844247.0,37.339,37.7042,37.339,37.4212,844247.0
2022-04-28 10:50:00,41.0,41.02,40.76,40.82,436074.0,37.4303,37.4486,37.2112,37.266,436074.0
2022-04-28 10:55:00,40.81,41.1,40.8,41.1,265547.0,37.2569,37.5216,37.2477,37.5216,265547.0
2022-04-28 11:00:00,41.08,41.11,40.78,40.91,464510.0,37.5033,37.5307,37.2295,37.3482,464510.0
2022-04-28 11:05:00,40.9,41.42,40.88,41.26,603645.0,37.339,37.8137,37.3208,37.6677,603645.0
2022-04-28 11:10:00,41.26,41.27,40.98,41.1,351830.0,37.6677,37.6768,37.4121,37.5216,351830.0
2022-04-28 11:15:00,41.08,41.17,40.93,41.12,281166.0,37.5033,37.5855,37.3664,37.5399,281166.0
2022-04-28 11:20:00,41.12,41.12,40.91,40.94,256303.0,37.5399,37.5399,37.3482,37.3755,256303.0
2022-04-28 11:25:00,40.94,41.14,40.92,41.12,293269.0,37.3755,37.5581,37.3573,37.5399,293269.0
2022-04-28 11:30:00,41.12,41.31,41.04,41.18,428500.0,37.5399,37.7133,37.4668,37.5946,428500.0
2022-04-28 11:35:00,41.18,41.2,41.02,41.05,258300.0,37.5946,37.6129,37.4486,37.476,258300.0
2022-04-28 11:40:00,41.06,41.3,41.05,41.18,256156.0,37.4851,37.7042,37.476,37.5946,256156.0
2022-04-28 11:45:00,41.17,41.22,41.03,41.06,324925.0,37.5855,37.6312,37.4577,37.4851,324925.0
2022-04-28 11:50:00,41.06,41.26,40.94,41.21,475685.0,37.4851,37.6677,37.3755,37.622,475685.0
2022-04-28 11:55:00,41.22,41.25,41.05,41.16,457871.0,37.6312,37.6585,37.476,37.5764,457871.0
2022-04-28 12:00:00,41.16,41.27,41.07,41.12,460448.0,37.5764,37.6768,37.4942,37.5399,460448.0
2022-04-28 12:05:00,41.13,41.15,40.9,40.92,329725.0,37.549,37.5673,37.339,37.3573,329725.0
2022-04-28 12:10:00,40.93,41.08,40.91,41.0,482311.0,37.3664,37.5033,37.3482,37.4303,482311.0
2022-04-28 12:15:00,41.03,41.41,40.97,41.4,327397.0,37.4577,37.8046,37.4029,37.7955,327397.0
2022-04-28 12:20:00,41.42,41.57,41.33,41.46,378179.0,37.8137,37.9507,37.7316,37.8503,378179.0
2022-04-28 12:25:00,41.45,41.5,41.37,41.49,691132.0,37.8411,37.8868,37.7681,37.8777,691132.0
2022-04-28 12:30:00,41.47,41.68,41.47,41.68,704404.0,37.8594,38.0511,37.8594,38.0511,704404.0
2022-04-28 12:35:00,41.68,41.74,41.61,41.66,370904.0,38.0511,38.1059,37.9872,38.0329,370904.0
2022-04-28 12:40:00,41.66,41.67,41.45,41.55,317563.0,38.0329,38.042,37.8411,37.9324,317563.0
2022-04-28 12:45:00,41.54,41.83,41.54,41.62,180372.0,37.9233,38.1881,37.9233,37.9963,180372.0
2022-04-28 12:50:00,41.61,41.65,41.52,41.64,215343.0,37.9872,38.0237,37.905,38.0146,215343.0
2022-04-28 12:55:00,41.65,41.72,41.56,41.7,141126.0,38.0237,38.0876,37.9416,38.0694,141126.0
2022-04-28 13:00:00,41.7,41.71,41.54,41.67,217057.0,38.0694,38.0785,37.9233,38.042,217057.0
2022-04-28 13:05:00,41.68,41.72,41.59,41.66,262547.0,38.0511,38.0876,37.9689,38.0329,262547.0
2022-04-28 13:10:00,41.66,41.7,41.57,41.68,329896.0,38.0329,38.0694,37.9507,38.0511,329896.0
2022-04-28 13:15:00,41.68,41.79,41.66,41.75,677556.0,38.0511,38.1515,38.0329,38.115,677556.0
2022-04-28 13:20:00,41.76,41.77,41.64,41.73,307777.0,38.1241,38.1333,38.0146,38.0968,307777.0
2022-04-28 13:25:00,41.74,41.75,41.59,41.63,439800.0,38.1059,38.115,37.9689,38.0055,439800.0
2022-04-28 13:30:00,41.63,41.73,41.46,41.66,323508.0,38.0055,38.0968,37.8503,38.0329,323508.0
2022-04-28 13:35:00,41.66,41.9,41.65,41.88,447610.0,38.0329,38.252,38.0237,38.2337,447610.0
2022-04-28 13:40:00,41.84,42.17,41.77,42.13,501861.0,38.1972,38.4984,38.1333,38.4619,501861.0
2022-04-28 13:45:00,42.13,42.15,41.95,42.05,352523.0,38.4619,38.4802,38.2976,38.3889,352523.0
2022-04-28 13:50:00,42.05,42.15,41.98,42.07,293776.0,38.3889,38.4802,38.325,38.4072,293776.0
2022-04-28 13:55:00,42.05,42.1,41.94,42.0,441364.0,38.3889,38.4345,38.2885,38.3432,441364.0
2022-04-28 14:00:00,41.99,42.07,41.91,41.95,697658.0,38.3341,38.4072,38.2611,38.2976,697658.0
2022-04-28 14:05:00,41.96,42.11,41.93,42.01,308993.0,38.3067,38.4437,38.2793,38.3524,308993.0
2022-04-28 14:10:00,42.01,42.03,41.92,41.94,214408.0,38.3524,38.3706,38.2702,38.2885,214408.0
2022-04-28 14:15:00,41.95,41.98,41.75,41.81,190207.0,38.2976,38.325,38.115,38.1698,190207.0
2022-04-28 14:20:00,41.81,41.91,41.7,41.89,208569.0,38.1698,38.2611,38.0694,38.2428,208569.0
2022-04-28 14:25:00,41.89,42.01,41.88,41.98,167605.0,38.2428,38.3524,38.2337,38.325,167605.0
2022-04-28 14:30:00,41.97,42.01,41.9,42.0,161346.0,38.3159,38.3524,38.252,38.3432,161346.0
2022-04-28 14:35:00,42.0,42.09,41.95,42.01,203186.0,38.3432,38.4254,38.2976,38.3524,203186.0
2022-04-28 14:40:00,42.01,42.08,41.9,41.99,865652.0,38.3524,38.4163,38.252,38.3341,865652.0
2022-04-28 14:45:00,41.98,42.09,41.93,42.03,354529.0,38.325,38.4254,38.2793,38.3706,354529.0
2022-04-28 14:50:00,42.04,42.19,42.0,42.13,1235817.0,38.3798,38.5167,38.3432,38.4619,1235817.0
2022-04-28 14:55:00,42.13,42.18,41.99,42.05,335602.0,38.4619,38.5076,38.3341,38.3889,335602.0
2022-04-28 15:00:00,42.06,42.06,41.89,41.96,301536.0,38.398,38.398,38.2428,38.3067,301536.0
2022-04-28 15:05:00,41.95,42.16,41.91,42.09,431131.0,38.2976,38.4893,38.2611,38.4254,431131.0
2022-04-28 15:10:00,42.09,42.11,41.84,41.84,297339.0,38.4254,38.4437,38.1972,38.1972,297339.0
2022-04-28 15:15:00,41.83,41.9,41.73,41.79,485229.0,38.1881,38.252,38.0968,38.1515,485229.0
2022-04-28 15:20:00,41.79,41.96,41.78,41.94,405103.0,38.1515,38.3067,38.1424,38.2885,405103.0
2022-04-28 15:25:00,41.94,42.0,41.9,41.98,236925.0,38.2885,38.3432,38.252,38.325,236925.0
2022-04-28 15:30:00,41.98,42.02,41.87,41.89,759391.0,38.325,38.3615,38.2246,38.2428,759391.0
2022-04-28 15:35:00,41.88,41.94,41.77,41.8,590708.0,38.2337,38.2885,38.1333,38.1607,590708.0
2022-04-28 15:40:00,41.8,41.86,41.65,41.75,596616.0,38.1607,38.2154,38.0237,38.115,596616.0
2022-04-28 15:45:00,41.75,41.83,41.64,41.69,808129.0,38.115,38.1881,38.0146,38.0602,808129.0
2022-04-28 15:50:00,41.69,41.79,41.67,41.73,1386086.0,38.0602,38.1515,38.042,38.0968,1386086.0
2022-04-28 15:55:00,41.72,41.75,41.59,41.7,1894016.0,38.0876,38.115,37.9689,38.0694,1894016.0
2022-04-29 09:30:00,41.21,41.82,41.2,41.5,989134.0,37.622,38.1789,37.6129,37.8868,989134.0
2022-04-29 09:35:00,41.51,41.7,41.11,41.27,605493.0,37.8959,38.0694,37.5307,37.6768,605493.0
2022-04-29 09:40:00,41.27,41.3,40.9,41.0,488971.0,37.6768,37.7042,37.339,37.4303,488971.0
2022-04-29 09:45:00,41.01,41.13,40.92,41.07,372567.0,37.4394,37.549,37.3573,37.4942,372567.0
2022-04-29 09:50:00,41.06,41.16,40.97,40.99,488436.0,37.4851,37.5764,37.4029,37.4212,488436.0
2022-04-29 09:55:00,40.99,41.14,40.98,41.01,1083942.0,37.4212,37.5581,37.4121,37.4394,1083942.0
2022-04-29 10:00:00,41.01,41.02,40.72,40.73,466747.0,37.4394,37.4486,37.1747,37.1838,466747.0
2022-04-29 10:05:00,40.74,40.81,40.45,40.7,540792.0,37.193,37.2569,36.9282,37.1564,540792.0
2022-04-29 10:10:00,40.7,40.78,40.49,40.51,393482.0,37.1564,37.2295,36.9647,36.983,393482.0
2022-04-29 10:15:00,40.51,40.53,40.25,40.26,460744.0,36.983,37.0012,36.7456,36.7547,460744.0
2022-04-29 10:20:00,40.26,40.26,40.06,40.11,556007.0,36.7547,36.7547,36.5722,36.6178,556007.0
2022-04-29 10:25:00,40.1,40.15,39.98,40.01,559777.0,36.6087,36.6543,36.4991,36.5265,559777.0
2022-04-29 10:30:00,40.01,40.15,39.97,40.05,985384.0,36.5265,36.6543,36.49,36.563,985384.0
2022-04-29 10:35:00,40.05,40.19,39.99,40.18,926640.0,36.563,36.6908,36.5083,36.6817,926640.0
2022-04-29 10:40:00,40.18,40.31,40.14,40.2,785424.0,36.6817,36.8004,36.6452,36.7,785424.0
2022-04-29 10:45:00,40.2,40.24,39.97,40.06,525982.0,36.7,36.7365,36.49,36.5722,525982.0
2022-04-29 10:50:00,40.05,40.24,40.05,40.19,459527.0,36.563,36.7365,36.563,36.6908,459527.0
2022-04-29 10:55:00,40.19,40.25,40.06,40.08,450191.0,36.6908,36.7456,36.5722,36.5904,450191.0
2022-04-29 11:00:00,40.07,40.19,40.0,40.17,416715.0,36.5813,36.6908,36.5174,36.6726,416715.0
2022-04-29 11:05:00,40.16,40.25,40.16,40.23,314191.0,36.6634,36.7456,36.6634,36.7274,314191.0
2022-04-29 11:10:00,40.24,40.25,40.16,40.2,399717.0,36.7365,36.7456,36.6634,36.7,399717.0
2022-04-29 11:15:00,40.2,40.25,40.16,40.22,440648.0,36.7,36.7456,36.6634,36.7182,440648.0
2022-04-29 11:20:00,40.22,40.25,40.03,40.25,553267.0,36.7182,36.7456,36.5448,36.7456,553267.0
2022-04-29 11:25:00,40.25,40.35,40.15,40.34,422822.0,36.7456,36.8369,36.6543,36.8278,422822.0
2022-04-29 11:30:00,40.35,40.46,40.31,40.31,457845.0,36.8369,36.9373,36.8004,36.8004,457845.0
2022-04-29 11:35:00,40.31,40.35,40.24,40.26,314389.0,36.8004,36.8369,36.7365,36.7547,314389.0
2022-04-29 11:40:00,40.26,40.3,40.17,40.3,217225.0,36.7547,36.7913,36.6726,36.7913,217225.0
2022-04-29 11:45:00,40.3,40.34,40.24,40.31,268756.0,36.7913,36.8278,36.7365,36.8004,268756.0
2022-04-29 11:50:00,40.31,40.32,40.18,40.23,285932.0,36.8004,36.8095,36.6817,36.7274,285932.0
2022-04-29 11:55:00,40.24,40.24,40.13,40.17,190081.0,36.7365,36.7365,36.6361,36.6726,190081.0
2022-04-29 12:00:00,40.17,40.23,39.97,40.0,370191.0,36.6726,36.7274,36.49,36.5174,370191.0
2022-04-29 12:05:00,40.0,40.02,39.99,40.01,303979.0,36.5174,36.5356,36.5083,36.5265,303979.0
2022-04-29 12:10:00,40.0,40.08,40.0,40.04,228373.0,36.5174,36.5904,36.5174,36.5539,228373.0
2022-04-29 12:15:00,40.04,40.04,39.97,40.0,326382.0,36.5539,36.5539,36.49,36.5174,326382.0
2022-04-29 12:20:00,40.0,40.14,39.99,40.13,296633.0,36.5174,36.6452,36.5083,36.6361,296633.0
2022-04-29 12:25:00,40.13,40.15,40.02,40.02,276841.0,36.6361,36.6543,36.5356,36.5356,276841.0
2022-04-29 12:30:00,40.02,40.05,39.98,40.02,311605.0,36.5356,36.563,36.4991,36.5356,311605.0
2022-04-29 12:35:00,40.02,40.07,39.96,40.01,337194.0,36.5356,36.5813,36.4809,36.5265,337194.0
2022-04-29 12:40:00,40.01,40.01,39.94,39.95,332326.0,36.5265,36.5265,36.4626,36.4717,332326.0
2022-04-29 12:45:00,39.95,40.01,39.94,40.0,221649.0,36.4717,36.5265,36.4626,36.5174,221649.0
2022-04-29 12:50:00,39.99,40.0,39.96,39.98,184052.0,36.5083,36.5174,36.4809,36.4991,184052.0
2022-04-29 12:55:00,39.98,40.0,39.83,39.83,387242.0,36.4991,36.5174,36.3622,36.3622,387242.0
2022-04-29 13:00:00,39.84,39.9,39.8,39.87,242274.0,36.3713,36.4261,36.3348,36.3987,242274.0
2022-04-29 13:05:00,39.88,39.92,39.8,39.85,263507.0,36.4078,36.4443,36.3348,36.3804,263507.0
2022-04-29 13:10:00,39.84,39.88,39.84,39.86,156828.0,36.3713,36.4078,36.3713,36.3896,156828.0
2022-04-29 13:15:00,39.86,39.88,39.79,39.83,394791.0,36.3896,36.4078,36.3257,36.3622,394791.0
2022-04-29 13:20:00,39.83,39.87,39.8,39.83,575057.0,36.3622,36.3987,36.3348,36.3622,575057.0
2022-04-29 13:25:00,39.83,39.95,39.81,39.87,387972.0,36.3622,36.4717,36.3439,36.3987,387972.0
2022-04-29 13:30:00,39.88,39.94,39.82,39.93,274187.0,36.4078,36.4626,36.3531,36.4535,274187.0
2022-04-29 13:35:00,39.93,39.95,39.79,39.8,200206.0,36.4535,36.4717,36.3257,36.3348,200206.0
2022-04-29 13:40:00,39.8,39.8,39.66,39.69,291338.0,36.3348,36.3348,36.207,36.2344,291338.0
2022-04-29 13:45:00,39.69,39.71,39.64,39.66,215263.0,36.2344,36.2526,36.1887,36.207,215263.0
2022-04-29 13:50:00,39.67,39.68,39.61,39.65,334429.0,36.2161,36.2252,36.1613,36.1979,334429.0
2022-04-29 13:55:00,39.64,39.75,39.62,39.73,322750.0,36.1887,36.2891,36.1705,36.2709,322750.0
2022-04-29 14:00:00,39.73,39.81,39.64,39.79,316270.0,36.2709,36.3439,36.1887,36.3257,316270.0
2022-04-29 14:05:00,39.78,40.0,39.78,39.99,238487.0,36.3165,36.5174,36.3165,36.5083,238487.0
2022-04-29 14:10:00,39.99,40.09,39.99,40.09,208856.0,36.5083,36.5995,36.5083,36.5995,208856.0
2022-04-29 14:15:00,40.09,40.21,40.08,40.12,297569.0,36.5995,36.7091,36.5904,36.6269,297569.0
2022-04-29 14:20:00,40.12,40.12,40.04,40.09,191754.0,36.6269,36.6269,36.5539,36.5995,191754.0
2022-04-29 14:25:00,40.1,40.16,40.08,40.16,150810.0,36.6087,36.6634,36.5904,36.6634,150810.0
2022-04-29 14:30:00,40.15,40.24,40.11,40.15,197436.0,36.6543,36.7365,36.6178,36.6543,197436.0
2022-04-29 14:35:00,40.15,40.18,40.06,40.13,190551.0,36.6543,36.6817,36.5722,36.6361,190551.0
2022-04-29 14:40:00,40.13,40.18,40.09,40.11,214663.0,36.6361,36.6817,36.5995,36.6178,214663.0
2022-04-29 14:45:00,40.12,40.16,40.03,40.04,180313.0,36.6269,36.6634,36.5448,36.5539,180313.0
2022-04-29 14:50:00,40.04,40.06,39.98,40.02,718849.0,36.5539,36.5722,36.4991,36.5356,718849.0
2022-04-29 14:55:00,40.02,40.1,40.01,40.08,170382.0,36.5356,36.6087,36.5265,36.5904,170382.0
2022-04-29 15:00:00,40.09,40.13,40.02,40.03,196822.0,36.5995,36.6361,36.5356,36.5448,196822.0
2022-04-29 15:05:00,40.04,40.04,39.97,40.02,364045.0,36.5539,36.5539,36.49,36.5356,364045.0
2022-04-29 15:10:00,40.02,40.05,39.99,40.01,251738.0,36.5356,36.563,36.5083,36.5265,251738.0
2022-04-29 15:15:00,40.01,40.07,39.99,40.07,234513.0,36.5265,36.5813,36.5083,36.5813,234513.0
2022-04-29 15:20:00,40.07,40.09,39.99,40.07,313711.0,36.5813,36.5995,36.5083,36.5813,313711.0
2022-04-29 15:25:00,40.08,40.11,40.01,40.02,295708.0,36.5904,36.6178,36.5265,36.5356,295708.0
2022-04-29 15:30:00,40.02,40.08,39.99,40.05,322475.0,36.5356,36.5904,36.5083,36.563,322475.0
2022-04-29 15:35:00,40.05,40.1,39.99,40.07,383482.0,36.563,36.6087,36.5083,36.5813,383482.0
2022-04-29 15:40:00,40.08,40.11,39.99,40.0,410470.0,36.5904,36.6178,36.5083,36.5174,410470.0
2022-04-29 15:45:00,40.01,40.04,39.96,39.97,913209.0,36.5265,36.5539,36.4809,36.49,913209.0
2022-04-29 15:50:00,39.96,39.97,39.65,39.73,1442454.0,36.4809,36.49,36.1979,36.2709,1442454.0
2022-04-29 15:55:00,39.73,39.8,39.67,39.76,1623643.0,36.2709,36.3348,36.2161,36.2983,1623643.0
2022-05-02 09:30:00,40.07,40.21,39.88,39.92,798596.0,36.5813,36.7091,36.4078,36.4443,798596.0
2022-05-02 09:35:00,39.91,40.0,39.63,39.71,437876.0,36.4352,36.5174,36.1796,36.2526,437876.0
2022-05-02 09:40:00,39.72,40.13,39.59,40.11,634131.0,36.2618,36.6361,36.1431,36.6178,634131.0
2022-05-02 09:45:00,40.11,40.32,40.0,40.06,418670.0,36.6178,36.8095,36.5174,36.5722,418670.0
2022-05-02 09:50:00,40.05,40.15,40.02,40.14,388564.0,36.563,36.6543,36.5356,36.6452,388564.0
2022-05-02 09:55:00,40.14,40.23,40.07,40.09,240361.0,36.6452,36.7274,36.5813,36.5995,240361.0
2022-05-02 10:00:00,40.09,40.2,39.97,40.11,220934.0,36.5995,36.7,36.49,36.6178,220934.0
2022-05-02 10:05:00,40.11,40.12,39.93,39.98,246572.0,36.6178,36.6269,36.4535,36.4991,246572.0
2022-05-02 10:10:00,39.97,40.1,39.96,40.07,385352.0,36.49,36.6087,36.4809,36.5813,385352.0
2022-05-02 10:15:00,40.06,40.27,39.97,40.25,241511.0,36.5722,36.7639,36.49,36.7456,241511.0
2022-05-02 10:20:00,40.24,40.42,40.19,40.41,271424.0,36.7365,36.9008,36.6908,36.8917,271424.0
2022-05-02 10:25:00,40.41,40.58,40.38,40.5,490797.0,36.8917,37.0469,36.8643,36.9738,490797.0
2022-05-02 10:30:00,40.5,40.63,40.5,40.59,363243.0,36.9738,37.0925,36.9738,37.056,363243.0
2022-05-02 10:35:00,40.59,40.66,40.5,40.58,408826.0,37.056,37.1199,36.9738,37.0469,408826.0
2022-05-02 10:40:00,40.58,40.58,40.45,40.48,192430.0,37.0469,37.0469,36.9282,36.9556,192430.0
2022-05-02 10:45:00,40.46,40.47,40.33,40.36,188933.0,36.9373,36.9465,36.8186,36.846,188933.0
2022-05-02 10:50:00,40.36,40.4,40.25,40.28,305555.0,36.846,36.8826,36.7456,36.773,305555.0
2022-05-02 10:55:00,40.27,40.33,40.02,40.04,783219.0,36.7639,36.8186,36.5356,36.5539,783219.0
2022-05-02 11:00:00,40.04,40.08,39.98,39.99,356158.0,36.5539,36.5904,36.4991,36.5083,356158.0
2022-05-02 11:05:00,39.98,40.11,39.98,40.11,303657.0,36.4991,36.6178,36.4991,36.6178,303657.0
2022-05-02 11:10:00,40.11,40.18,40.08,40.13,288759.0,36.6178,36.6817,36.5904,36.6361,288759.0
2022-05-02 11:15:00,40.13,40.13,39.93,39.96,528468.0,36.6361,36.6361,36.4535,36.4809,528468.0
2022-05-02 11:20:00,39.95,39.99,39.9,39.91,249092.0,36.4717,36.5083,36.4261,36.4352,249092.0
2022-05-02 11:25:00,39.91,39.93,39.8,39.82,441146.0,36.4352,36.4535,36.3348,36.3531,441146.0
2022-05-02 11:30:00,39.83,39.96,39.76,39.94,499885.0,36.3622,36.4809,36.2983,36.4626,499885.0
2022-05-02 11:35:00,39.94,40.03,39.76,39.77,243321.0,36.4626,36.5448,36.2983,36.3074,243321.0
2022-05-02 11:40:00,39.77,39.94,39.73,39.84,278921.0,36.3074,36.4626,36.2709,36.3713,278921.0
2022-05-02 11:45:00,39.84,39.88,39.78,39.8,240783.0,36.3713,36.4078,36.3165,36.3348,240783.0
2022-05-02 11:50:00,39.79,39.94,39.76,39.91,418283.0,36.3257,36.4626,36.2983,36.4352,418283.0
2022-05-02 11:55:00,39.91,40.06,39.88,40.04,418538.0,36.4352,36.5722,36.4078,36.5539,418538.0
2022-05-02 12:00:00,40.04,40.1,39.84,39.88,263468.0,36.5539,36.6087,36.3713,36.4078,263468.0
2022-05-02 12:05:00,39.88,39.93,39.85,39.91,169638.0,36.4078,36.4535,36.3804,36.4352,169638.0
2022-05-02 12:10:00,39.91,39.93,39.82,39.89,160832.0,36.4352,36.4535,36.3531,36.417,160832.0
2022-05-02 12:15:00,39.88,39.97,39.82,39.96,221844.0,36.4078,36.49,36.3531,36.4809,221844.0
2022-05-02 12:20:00,39.96,40.05,39.95,39.99,241632.0,36.4809,36.563,36.4717,36.5083,241632.0
2022-05-02 12:25:00,39.98,40.02,39.92,40.02,170321.0,36.4991,36.5356,36.4443,36.5356,170321.0
2022-05-02 12:30:00,40.02,40.09,39.96,40.08,194853.0,36.5356,36.5995,36.4809,36.5904,194853.0
2022-05-02 12:35:00,40.08,40.11,39.93,39.96,401120.0,36.5904,36.6178,36.4535,36.4809,401120.0
2022-05-02 12:40:00,39.96,40.01,39.91,39.91,348722.0,36.4809,36.5265,36.4352,36.4352,348722.0
2022-05-02 12:45:00,39.91,39.98,39.87,39.94,207971.0,36.4352,36.4991,36.3987,36.4626,207971.0
2022-05-02 12:50:00,39.93,39.98,39.91,39.97,392555.0,36.4535,36.4991,36.4352,36.49,392555.0
2022-05-02 12:55:00,39.97,40.01,39.91,39.93,334257.0,36.49,36.5265,36.4352,36.4535,334257.0
2022-05-02 13:00:00,39.93,40.0,39.9,39.92,282786.0,36.4535,36.5174,36.4261,36.4443,282786.0
2022-05-02 13:05:00,39.92,40.05,39.91,39.99,588117.0,36.4443,36.563,36.4352,36.5083,588117.0
2022-05-02 13:10:00,39.99,40.06,39.94,39.99,224383.0,36.5083,36.5722,36.4626,36.5083,224383.0
2022-05-02 13:15:00,39.99,40.05,39.98,40.05,245308.0,36.5083,36.563,36.4991,36.563,245308.0
2022-05-02 13:20:00,40.05,40.05,39.91,39.98,342634.0,36.563,36.563,36.4352,36.4991,342634.0
2022-05-02 13:25:00,39.98,40.05,39.97,40.02,307541.0,36.4991,36.563,36.49,36.5356,307541.0
2022-05-02 13:30:00,40.02,40.06,39.98,40.0,327603.0,36.5356,36.5722,36.4991,36.5174,327603.0
2022-05-02 13:35:00,39.99,40.02,39.93,39.96,296706.0,36.5083,36.5356,36.4535,36.4809,296706.0
2022-05-02 13:40:00,39.97,40.05,39.96,39.98,191211.0,36.49,36.563,36.4809,36.4991,191211.0
2022-05-02 13:45:00,39.99,40.02,39.96,39.98,307259.0,36.5083,36.5356,36.4809,36.4991,307259.0
2022-05-02 13:50:00,39.98,40.01,39.96,40.0,311731.0,36.4991,36.5265,36.4809,36.5174,311731.0
2022-05-02 13:55:00,40.0,40.02,39.98,40.01,318599.0,36.5174,36.5356,36.4991,36.5265,318599.0
2022-05-02 14:00:00,40.0,40.03,39.97,40.01,437447.0,36.5174,36.5448,36.49,36.5265,437447.0
2022-05-02 14:05:00,40.01,40.05,39.98,40.0,291794.0,36.5265,36.563,36.4991,36.5174,291794.0
2022-05-02 14:10:00,40.0,40.01,39.94,39.94,277645.0,36.5174,36.5265,36.4626,36.4626,277645.0
2022-05-02 14:15:00,39.95,39.97,39.88,39.9,388882.0,36.4717,36.49,36.4078,36.4261,388882.0
2022-05-02 14:20:00,39.91,39.93,39.88,39.91,352995.0,36.4352,36.4535,36.4078,36.4352,352995.0
2022-05-02 14:25:00,39.9,40.0,39.88,39.99,315674.0,36.4261,36.5174,36.4078,36.5083,315674.0
2022-05-02 14:30:00,39.98,40.02,39.95,40.0,341687.0,36.4991,36.5356,36.4717,36.5174,341687.0
2022-05-02 14:35:00,40.0,40.05,39.95,40.01,256517.0,36.5174,36.563,36.4717,36.5265,256517.0
2022-05-02 14:40:00,40.0,40.05,39.94,39.98,257689.0,36.5174,36.563,36.4626,36.4991,257689.0
2022-05-02 14:45:00,39.99,40.09,39.98,40.07,257871.0,36.5083,36.5995,36.4991,36.5813,257871.0
2022-05-02 14:50:00,40.07,40.12,40.0,40.09,327500.0,36.5813,36.6269,36.5174,36.5995,327500.0
2022-05-02 14:55:00,40.09,40.11,39.98,40.02,260909.0,36.5995,36.6178,36.4991,36.5356,260909.0
2022-05-02 15:00:00,40.01,40.13,39.99,40.1,252190.0,36.5265,36.6361,36.5083,36.6087,252190.0
2022-05-02 15:05:00,40.09,40.24,40.09,40.21,284853.0,36.5995,36.7365,36.5995,36.7091,284853.0
2022-05-02 15:10:00,40.21,40.37,40.21,40.34,265742.0,36.7091,36.8552,36.7091,36.8278,265742.0
2022-05-02 15:15:00,40.34,40.34,40.21,40.23,851408.0,36.8278,36.8278,36.7091,36.7274,851408.0
2022-05-02 15:20:00,40.23,40.4,40.22,40.39,452567.0,36.7274,36.8826,36.7182,36.8734,452567.0
2022-05-02 15:25:00,40.39,40.41,40.33,40.38,375596.0,36.8734,36.8917,36.8186,36.8643,375596.0
2022-05-02 15:30:00,40.37,40.41,40.35,40.39,644995.0,36.8552,36.8917,36.8369,36.8734,644995.0
2022-05-02 15:35:00,40.4,40.47,40.38,40.43,522765.0,36.8826,36.9465,36.8643,36.9099,522765.0
2022-05-02 15:40:00,40.43,40.48,40.29,40.3,715016.0,36.9099,36.9556,36.7821,36.7913,715016.0
2022-05-02 15:45:00,40.3,40.43,40.27,40.4,612989.0,36.7913,36.9099,36.7639,36.8826,612989.0
2022-05-02 15:50:00,40.4,40.53,40.38,40.45,972679.0,36.8826,37.0012,36.8643,36.9282,972679.0
2022-05-02 15:55:00,40.45,40.51,40.42,40.44,1486491.0,36.9282,36.983,36.9008,36.9191,1486491.0
2022-05-03 09:30:00,40.77,40.78,40.43,40.7,1038162.0,37.2203,37.2295,36.9099,37.1564,1038162.0
2022-05-03 09:35:00,40.71,40.72,40.22,40.23,204341.0,37.1656,37.1747,36.7182,36.7274,204341.0
2022-05-03 09:40:00,40.24,40.43,40.23,40.28,326820.0,36.7365,36.9099,36.7274,36.773,326820.0
2022-05-03 09:45:00,40.28,40.28,40.02,40.02,275856.0,36.773,36.773,36.5356,36.5356,275856.0
2022-05-03 09:50:00,40.02,40.14,39.98,40.11,285115.0,36.5356,36.6452,36.4991,36.6178,285115.0
2022-05-03 09:55:00,40.11,40.25,40.06,40.12,281190.0,36.6178,36.7456,36.5722,36.6269,281190.0
2022-05-03 10:00:00,40.13,40.26,40.07,40.24,357513.0,36.6361,36.7547,36.5813,36.7365,357513.0
2022-05-03 10:05:00,40.25,40.31,39.97,40.0,299158.0,36.7456,36.8004,36.49,36.5174,299158.0
2022-05-03 10:10:00,39.99,40.21,39.97,40.19,278564.0,36.5083,36.7091,36.49,36.6908,278564.0
2022-05-03 10:15:00,40.19,40.22,40.07,40.22,214784.0,36.6908,36.7182,36.5813,36.7182,214784.0
2022-05-03 10:20:00,40.22,40.27,40.12,40.15,174997.0,36.7182,36.7639,36.6269,36.6543,174997.0
2022-05-03 10:25:00,40.16,40.21,40.09,40.17,258919.0,36.6634,36.7091,36.5995,36.6726,258919.0
2022-05-03 10:30:00,40.18,40.24,40.12,40.19,205708.0,36.6817,36.7365,36.6269,36.6908,205708.0
2022-05-03 10:35:00,40.19,40.23,40.1,40.11,203724.0,36.6908,36.7274,36.6087,36.6178,203724.0
2022-05-03 10:40:00,40.1,40.19,40.07,40.08,286945.0,36.6087,36.6908,36.5813,36.5904,286945.0
2022-05-03 10:45:00,40.07,40.1,40.01,40.09,154526.0,36.5813,36.6087,36.5265,36.5995,154526.0
2022-05-03 10:50:00,40.08,40.17,40.04,40.14,346599.0,36.5904,36.6726,36.5539,36.6452,346599.0
2022-05-03 10:55:00,40.13,40.21,40.13,40.2,401326.0,36.6361,36.7091,36.6361,36.7,401326.0
2022-05-03 11:00:00,40.19,40.4,40.11,40.4,248826.0,36.6908,36.8826,36.6178,36.8826,248826.0
2022-05-03 11:05:00,40.41,40.73,40.37,40.71,379045.0,36.8917,37.1838,36.8552,37.1656,379045.0
2022-05-03 11:10:00,40.71,40.74,40.58,40.69,351602.0,37.1656,37.193,37.0469,37.1473,351602.0
2022-05-03 11:15:00,40.69,40.73,40.44,40.49,179872.0,37.1473,37.1838,36.9191,36.9647,179872.0
2022-05-03 11:20:00,40.49,40.54,40.45,40.5,115415.0,36.9647,37.0104,36.9282,36.9738,115415.0
2022-05-03 11:25:00,40.51,40.52,40.42,40.47,137355.0,36.983,36.9921,36.9008,36.9465,137355.0
2022-05-03 11:30:00,40.47,40.66,40.47,40.59,179025.0,36.9465,37.1199,36.9465,37.056,179025.0
2022-05-03 11:35:00,40.6,40.6,40.44,40.46,139391.0,37.0651,37.0651,36.9191,36.9373,139391.0
2022-05-03 11:40:00,40.46,40.55,40.45,40.48,110413.0,36.9373,37.0195,36.9282,36.9556,110413.0
2022-05-03 11:45:00,40.47,40.5,40.41,40.47,108381.0,36.9465,36.9738,36.8917,36.9465,108381.0
2022-05-03 11:50:00,40.47,40.47,40.41,40.42,117230.0,36.9465,36.9465,36.8917,36.9008,117230.0
2022-05-03 11:55:00,40.41,40.48,40.39,40.43,144393.0,36.8917,36.9556,36.8734,36.9099,144393.0
2022-05-03 12:00:00,40.43,40.5,40.37,40.44,155217.0,36.9099,36.9738,36.8552,36.9191,155217.0
2022-05-03 12:05:00,40.44,40.45,40.24,40.3,713387.0,36.9191,36.9282,36.7365,36.7913,713387.0
2022-05-03 12:10:00,40.29,40.3,40.21,40.26,144568.0,36.7821,36.7913,36.7091,36.7547,144568.0
2022-05-03 12:15:00,40.27,40.27,40.18,40.27,99590.0,36.7639,36.7639,36.6817,36.7639,99590.0
2022-05-03 12:20:00,40.27,40.34,40.25,40.3,166499.0,36.7639,36.8278,36.7456,36.7913,166499.0
2022-05-03 12:25:00,40.3,40.38,40.26,40.27,146695.0,36.7913,36.8643,36.7547,36.7639,146695.0
2022-05-03 12:30:00,40.26,40.35,40.21,40.35,180057.0,36.7547,36.8369,36.7091,36.8369,180057.0
2022-05-03 12:35:00,40.36,40.41,40.35,40.39,135461.0,36.846,36.8917,36.8369,36.8734,135461.0
2022-05-03 12:40:00,40.39,40.43,40.36,40.37,151551.0,36.8734,36.9099,36.846,36.8552,151551.0
2022-05-03 12:45:00,40.38,40.45,40.34,40.38,146351.0,36.8643,36.9282,36.8278,36.8643,146351.0
2022-05-03 12:50:00,40.38,40.43,40.33,40.35,116634.0,36.8643,36.9099,36.8186,36.8369,116634.0
2022-05-03 12:55:00,40.34,40.41,40.3,40.4,127015.0,36.8278,36.8917,36.7913,36.8826,127015.0
2022-05-03 13:00:00,40.4,40.51,40.39,40.44,124209.0,36.8826,36.983,36.8734,36.9191,124209.0
2022-05-03 13:05:00,40.44,40.53,40.42,40.51,125565.0,36.9191,37.0012,36.9008,36.983,125565.0
2022-05-03 13:10:00,40.51,40.67,40.5,40.62,219728.0,36.983,37.129,36.9738,37.0834,219728.0
2022-05-03 13:15:00,40.63,40.65,40.54,40.54,213310.0,37.0925,37.1108,37.0104,37.0104,213310.0
2022-05-03 13:20:00,40.55,40.6,40.49,40.54,391772.0,37.0195,37.0651,36.9647,37.0104,391772.0
2022-05-03 13:25:00,40.54,40.56,40.44,40.51,236280.0,37.0104,37.0286,36.9191,36.983,236280.0
2022-05-03 13:30:00,40.51,40.54,40.46,40.5,240531.0,36.983,37.0104,36.9373,36.9738,240531.0
2022-05-03 13:35:00,40.5,40.59,40.47,40.57,190492.0,36.9738,37.056,36.9465,37.0378,190492.0
2022-05-03 13:40:00,40.56,40.71,40.54,40.69,254511.0,37.0286,37.1656,37.0104,37.1473,254511.0
2022-05-03 13:45:00,40.69,40.7,40.63,40.65,142794.0,37.1473,37.1564,37.0925,37.1108,142794.0
2022-05-03 13:50:00,40.65,40.66,40.54,40.59,184703.0,37.1108,37.1199,37.0104,37.056,184703.0
2022-05-03 13:55:00,40.59,40.6,40.52,40.55,140567.0,37.056,37.0651,36.9921,37.0195,140567.0
2022-05-03 14:00:00,40.55,40.55,40.47,40.52,226994.0,37.0195,37.0195,36.9465,36.9921,226994.0
2022-05-03 14:05:00,40.52,40.52,40.44,40.47,180029.0,36.9921,36.9921,36.9191,36.9465,180029.0
2022-05-03 14:10:00,40.47,40.53,40.44,40.5,370667.0,36.9465,37.0012,36.9191,36.9738,370667.0
2022-05-03 14:15:00,40.49,40.5,40.31,40.32,255755.0,36.9647,36.9738,36.8004,36.8095,255755.0
2022-05-03 14:20:00,40.33,40.34,40.29,40.34,116186.0,36.8186,36.8278,36.7821,36.8278,116186.0
2022-05-03 14:25:00,40.34,40.35,40.29,40.31,145972.0,36.8278,36.8369,36.7821,36.8004,145972.0
2022-05-03 14:30:00,40.31,40.33,40.29,40.31,135090.0,36.8004,36.8186,36.7821,36.8004,135090.0
2022-05-03 14:35:00,40.31,40.37,40.26,40.27,190457.0,36.8004,36.8552,36.7547,36.7639,190457.0
2022-05-03 14:40:00,40.27,40.4,40.21,40.37,230750.0,36.7639,36.8826,36.7091,36.8552,230750.0
2022-05-03 14:45:00,40.38,40.44,40.31,40.43,149744.0,36.8643,36.9191,36.8004,36.9099,149744.0
2022-05-03 14:50:00,40.43,40.5,40.43,40.46,194436.0,36.9099,36.9738,36.9099,36.9373,194436.0
2022-05-03 14:55:00,40.46,40.55,40.43,40.53,183379.0,36.9373,37.0195,36.9099,37.0012,183379.0
2022-05-03 15:00:00,40.53,40.55,40.48,40.5,233316.0,37.0012,37.0195,36.9556,36.9738,233316.0
2022-05-03 15:05:00,40.49,40.59,40.47,40.55,211885.0,36.9647,37.056,36.9465,37.0195,211885.0
2022-05-03 15:10:00,40.55,40.57,40.52,40.53,151371.0,37.0195,37.0378,36.9921,37.0012,151371.0
2022-05-03 15:15:00,40.54,40.54,40.43,40.44,211764.0,37.0104,37.0104,36.9099,36.9191,211764.0
2022-05-03 15:20:00,40.45,40.54,40.4,40.47,283030.0,36.9282,37.0104,36.8826,36.9465,283030.0
2022-05-03 15:25:00,40.47,40.49,40.42,40.46,273306.0,36.9465,36.9647,36.9008,36.9373,273306.0
2022-05-03 15:30:00,40.46,40.51,40.41,40.5,263780.0,36.9373,36.983,36.8917,36.9738,263780.0
2022-05-03 15:35:00,40.5,40.51,40.35,40.38,320691.0,36.9738,36.983,36.8369,36.8643,320691.0
2022-05-03 15:40:00,40.38,40.38,40.28,40.34,338414.0,36.8643,36.8643,36.773,36.8278,338414.0
2022-05-03 15:45:00,40.34,40.42,40.31,40.34,462195.0,36.8278,36.9008,36.8004,36.8278,462195.0
2022-05-03 15:50:00,40.34,40.44,40.31,40.38,736722.0,36.8278,36.9191,36.8004,36.8643,736722.0
2022-05-03 15:55:00,40.37,40.39,40.32,40.38,927901.0,36.8552,36.8734,36.8095,36.8643,927901.0
2022-05-04 09:30:00,40.49,40.49,40.19,40.26,306222.0,36.9647,36.9647,36.6908,36.7547,306222.0
2022-05-04 09:35:00,40.27,40.43,40.2,40.34,182080.0,36.7639,36.9099,36.7,36.8278,182080.0
2022-05-04 09:40:00,40.34,40.65,40.33,40.63,150321.0,36.8278,37.1108,36.8186,37.0925,150321.0
2022-05-04 09:45:00,40.62,40.77,40.56,40.74,211605.0,37.0834,37.2203,37.0286,37.193,211605.0
2022-05-04 09:50:00,40.73,40.76,40.6,40.68,233992.0,37.1838,37.2112,37.0651,37.1382,233992.0
2022-05-04 09:55:00,40.68,40.69,40.62,40.65,341351.0,37.1382,37.1473,37.0834,37.1108,341351.0
2022-05-04 10:00:00,40.65,40.69,40.55,40.58,250472.0,37.1108,37.1473,37.0195,37.0469,250472.0
2022-05-04 10:05:00,40.57,40.61,40.47,40.52,263629.0,37.0378,37.0743,36.9465,36.9921,263629.0
2022-05-04 10:10:00,40.52,40.54,40.42,40.43,199399.0,36.9921,37.0104,36.9008,36.9099,199399.0
2022-05-04 10:15:00,40.42,40.51,40.39,40.48,154617.0,36.9008,36.983,36.8734,36.9556,154617.0
2022-05-04 10:20:00,40.47,40.48,40.33,40.35,129387.0,36.9465,36.9556,36.8186,36.8369,129387.0
2022-05-04 10:25:00,40.34,40.37,40.31,40.32,157886.0,36.8278,36.8552,36.8004,36.8095,157886.0
2022-05-04 10:30:00,40.32,40.37,40.3,40.34,176710.0,36.8095,36.8552,36.7913,36.8278,176710.0
2022-05-04 10:35:00,40.34,40.44,40.34,40.42,136352.0,36.8278,36.9191,36.8278,36.9008,136352.0
2022-05-04 10:40:00,40.42,40.47,40.38,40.46,182789.0,36.9008,36.9465,36.8643,36.9373,182789.0
2022-05-04 10:45:00,40.46,40.5,40.44,40.47,140132.0,36.9373,36.9738,36.9191,36.9465,140132.0
2022-05-04 10:50:00,40.46,40.47,40.38,40.45,145010.0,36.9373,36.9465,36.8643,36.9282,145010.0
2022-05-04 10:55:00,40.44,40.5,40.41,40.46,86289.0,36.9191,36.9738,36.8917,36.9373,86289.0
2022-05-04 11:00:00,40.47,40.48,40.37,40.4,122277.0,36.9465,36.9556,36.8552,36.8826,122277.0
2022-05-04 11:05:00,40.4,40.44,40.38,40.4,139606.0,36.8826,36.9191,36.8643,36.8826,139606.0
2022-05-04 11:10:00,40.4,40.4,40.33,40.38,80438.0,36.8826,36.8826,36.8186,36.8643,80438.0
2022-05-04 11:15:00,40.38,40.4,40.34,40.4,169021.0,36.8643,36.8826,36.8278,36.8826,169021.0
2022-05-04 11:20:00,40.4,40.4,40.34,40.38,144183.0,36.8826,36.8826,36.8278,36.8643,144183.0
2022-05-04 11:25:00,40.38,40.39,40.33,40.38,144221.0,36.8643,36.8734,36.8186,36.8643,144221.0
2022-05-04 11:30:00,40.38,40.38,40.25,40.27,213147.0,36.8643,36.8643,36.7456,36.7639,213147.0
2022-05-04 11:35:00,40.27,40.37,40.27,40.37,141327.0,36.7639,36.8552,36.7639,36.8552,141327.0
2022-05-04 11:40:00,40.36,40.4,40.33,40.38,220874.0,36.846,36.8826,36.8186,36.8643,220874.0
2022-05-04 11:45:00,40.38,40.41,40.35,40.41,251050.0,36.8643,36.8917,36.8369,36.8917,251050.0
2022-05-04 11:50:00,40.41,40.45,40.37,40.43,213405.0,36.8917,36.9282,36.8552,36.9099,213405.0
2022-05-04 11:55:00,40.43,40.44,40.37,40.39,90138.0,36.9099,36.9191,36.8552,36.8734,90138.0
2022-05-04 12:00:00,40.4,40.4,40.35,40.38,124784.0,36.8826,36.8826,36.8369,36.8643,124784.0
2022-05-04 12:05:00,40.38,40.39,40.33,40.34,139776.0,36.8643,36.8734,36.8186,36.8278,139776.0
2022-05-04 12:10:00,40.34,40.37,40.3,40.36,128343.0,36.8278,36.8552,36.7913,36.846,128343.0
2022-05-04 12:15:00,40.36,40.4,40.33,40.39,113782.0,36.846,36.8826,36.8186,36.8734,113782.0
2022-05-04 12:20:00,40.4,40.42,40.38,40.41,155425.0,36.8826,36.9008,36.8643,36.8917,155425.0
2022-05-04 12:25:00,40.41,40.46,40.39,40.43,313624.0,36.8917,36.9373,36.8734,36.9099,313624.0
2022-05-04 12:30:00,40.44,40.45,40.38,40.4,288643.0,36.9191,36.9282,36.8643,36.8826,288643.0
2022-05-04 12:35:00,40.41,40.51,40.4,40.5,144194.0,36.8917,36.983,36.8826,36.9738,144194.0
2022-05-04 12:40:00,40.5,40.52,40.42,40.43,211882.0,36.9738,36.9921,36.9008,36.9099,211882.0
2022-05-04 12:45:00,40.44,40.46,40.42,40.42,174975.0,36.9191,36.9373,36.9008,36.9008,174975.0
2022-05-04 12:50:00,40.43,40.48,40.41,40.47,240365.0,36.9099,36.9556,36.8917,36.9465,240365.0
2022-05-04 12:55:00,40.48,40.6,40.42,40.59,395704.0,36.9556,37.0651,36.9008,37.056,395704.0
2022-05-04 13:00:00,40.59,40.66,40.56,40.61,184978.0,37.056,37.1199,37.0286,37.0743,184978.0
2022-05-04 13:05:00,40.62,40.62,40.57,40.6,141445.0,37.0834,37.0834,37.0378,37.0651,141445.0
2022-05-04 13:10:00,40.61,40.62,40.53,40.61,174730.0,37.0743,37.0834,37.0012,37.0743,174730.0
2022-05-04 13:15:00,40.61,40.62,40.57,40.62,143873.0,37.0743,37.0834,37.0378,37.0834,143873.0
2022-05-04 13:20:00,40.62,40.65,40.56,40.58,145456.0,37.0834,37.1108,37.0286,37.0469,145456.0
2022-05-04 13:25:00,40.58,40.72,40.58,40.68,202803.0,37.0469,37.1747,37.0469,37.1382,202803.0
2022-05-04 13:30:00,40.68,40.7,40.64,40.65,169094.0,37.1382,37.1564,37.1017,37.1108,169094.0
2022-05-04 13:35:00,40.66,40.69,40.6,40.62,319677.0,37.1199,37.1473,37.0651,37.0834,319677.0
2022-05-04 13:40:00,40.62,40.7,40.61,40.66,248694.0,37.0834,37.1564,37.0743,37.1199,248694.0
2022-05-04 13:45:00,40.66,40.67,40.6,40.66,236533.0,37.1199,37.129,37.0651,37.1199,236533.0
2022-05-04 13:50:00,40.66,40.79,40.65,40.79,138411.0,37.1199,37.2386,37.1108,37.2386,138411.0
2022-05-04 13:55:00,40.78,40.95,40.76,40.88,241901.0,37.2295,37.3847,37.2112,37.3208,241901.0
2022-05-04 14:00:00,40.87,41.04,40.64,40.91,303484.0,37.3116,37.4668,37.1017,37.3482,303484.0
2022-05-04 14:05:00,40.91,41.02,40.72,40.88,172874.0,37.3482,37.4486,37.1747,37.3208,172874.0
2022-05-04 14:10:00,40.88,40.98,40.81,40.9,142602.0,37.3208,37.4121,37.2569,37.339,142602.0
2022-05-04 14:15:00,40.89,40.93,40.79,40.86,192960.0,37.3299,37.3664,37.2386,37.3025,192960.0
2022-05-04 14:20:00,40.85,40.86,40.7,40.82,192594.0,37.2934,37.3025,37.1564,37.266,192594.0
2022-05-04 14:25:00,40.81,40.99,40.79,40.94,188323.0,37.2569,37.4212,37.2386,37.3755,188323.0
2022-05-04 14:30:00,40.94,40.98,40.52,40.57,470234.0,37.3755,37.4121,36.9921,37.0378,470234.0
2022-05-04 14:35:00,40.57,40.81,40.49,40.73,421845.0,37.0378,37.2569,36.9647,37.1838,421845.0
2022-05-04 14:40:00,40.73,41.15,40.66,41.01,505655.0,37.1838,37.5673,37.1199,37.4394,505655.0
2022-05-04 14:45:00,41.01,41.3,41.01,41.16,278261.0,37.4394,37.7042,37.4394,37.5764,278261.0
2022-05-04 14:50:00,41.17,41.38,41.1,41.38,216007.0,37.5855,37.7772,37.5216,37.7772,216007.0
2022-05-04 14:55:00,41.38,41.42,41.28,41.33,213311.0,37.7772,37.8137,37.6859,37.7316,213311.0
2022-05-04 15:00:00,41.34,41.43,41.3,41.41,268923.0,37.7407,37.8229,37.7042,37.8046,268923.0
2022-05-04 15:05:00,41.42,41.52,41.37,41.5,201364.0,37.8137,37.905,37.7681,37.8868,201364.0
2022-05-04 15:10:00,41.5,41.58,41.48,41.55,165694.0,37.8868,37.9598,37.8685,37.9324,165694.0
2022-05-04 15:15:00,41.55,41.59,41.44,41.49,279052.0,37.9324,37.9689,37.832,37.8777,279052.0
2022-05-04 15:20:00,41.48,41.56,41.41,41.55,376380.0,37.8685,37.9416,37.8046,37.9324,376380.0
2022-05-04 15:25:00,41.55,41.66,41.5,41.65,166050.0,37.9324,38.0329,37.8868,38.0237,166050.0
2022-05-04 15:30:00,41.65,41.69,41.63,41.66,247934.0,38.0237,38.0602,38.0055,38.0329,247934.0
2022-05-04 15:35:00,41.67,41.69,41.61,41.64,249763.0,38.042,38.0602,37.9872,38.0146,249763.0
2022-05-04 15:40:00,41.63,41.67,41.55,41.58,398720.0,38.0055,38.042,37.9324,37.9598,398720.0
2022-05-04 15:45:00,41.59,41.61,41.51,41.56,423572.0,37.9689,37.9872,37.8959,37.9416,423572.0
2022-05-04 15:50:00,41.56,41.68,41.56,41.66,661383.0,37.9416,38.0511,37.9416,38.0329,661383.0
2022-05-04 15:55:00,41.66,41.66,41.57,41.62,1366344.0,38.0329,38.0329,37.9507,37.9963,1366344.0
2022-05-05 09:30:00,41.13,41.19,40.94,41.04,602619.0,37.549,37.6038,37.3755,37.4668,602619.0
2022-05-05 09:35:00,41.04,41.24,40.87,41.2,460088.0,37.4668,37.6494,37.3116,37.6129,460088.0
2022-05-05 09:40:00,41.19,41.45,41.18,41.42,307968.0,37.6038,37.8411,37.5946,37.8137,307968.0
2022-05-05 09:45:00,41.41,41.52,41.36,41.51,264699.0,37.8046,37.905,37.759,37.8959,264699.0
2022-05-05 09:50:00,41.52,41.6,41.44,41.47,195235.0,37.905,37.9781,37.832,37.8594,195235.0
2022-05-05 09:55:00,41.47,41.5,41.24,41.33,161848.0,37.8594,37.8868,37.6494,37.7316,161848.0
2022-05-05 10:00:00,41.34,41.34,41.16,41.17,205009.0,37.7407,37.7407,37.5764,37.5855,205009.0
2022-05-05 10:05:00,41.18,41.18,41.04,41.06,287664.0,37.5946,37.5946,37.4668,37.4851,287664.0
2022-05-05 10:10:00,41.06,41.12,40.9,41.09,265324.0,37.4851,37.5399,37.339,37.5125,265324.0
2022-05-05 10:15:00,41.09,41.15,41.03,41.07,227923.0,37.5125,37.5673,37.4577,37.4942,227923.0
2022-05-05 10:20:00,41.08,41.09,40.95,41.02,232408.0,37.5033,37.5125,37.3847,37.4486,232408.0
2022-05-05 10:25:00,41.02,41.13,41.0,41.06,146859.0,37.4486,37.549,37.4303,37.4851,146859.0
2022-05-05 10:30:00,41.05,41.18,41.02,41.16,251560.0,37.476,37.5946,37.4486,37.5764,251560.0
2022-05-05 10:35:00,41.17,41.23,41.07,41.08,202895.0,37.5855,37.6403,37.4942,37.5033,202895.0
2022-05-05 10:40:00,41.09,41.21,41.04,41.15,135320.0,37.5125,37.622,37.4668,37.5673,135320.0
2022-05-05 10:45:00,41.16,41.16,40.96,40.96,219010.0,37.5764,37.5764,37.3938,37.3938,219010.0
2022-05-05 10:50:00,40.95,40.95,40.83,40.89,392170.0,37.3847,37.3847,37.2751,37.3299,392170.0
2022-05-05 10:55:00,40.89,40.93,40.81,40.9,214838.0,37.3299,37.3664,37.2569,37.339,214838.0
2022-05-05 11:00:00,40.89,40.97,40.89,40.91,148922.0,37.3299,37.4029,37.3299,37.3482,148922.0
2022-05-05 11:05:00,40.9,40.97,40.76,40.83,165030.0,37.339,37.4029,37.2112,37.2751,165030.0
2022-05-05 11:10:00,40.83,40.84,40.74,40.8,219893.0,37.2751,37.2842,37.193,37.2477,219893.0
2022-05-05 11:15:00,40.77,40.79,40.67,40.74,343512.0,37.2203,37.2386,37.129,37.193,343512.0
2022-05-05 11:20:00,40.74,40.75,40.67,40.69,134602.0,37.193,37.2021,37.129,37.1473,134602.0
2022-05-05 11:25:00,40.7,40.75,40.68,40.71,180592.0,37.1564,37.2021,37.1382,37.1656,180592.0
2022-05-05 11:30:00,40.71,40.82,40.67,40.69,198140.0,37.1656,37.266,37.129,37.1473,198140.0
2022-05-05 11:35:00,40.69,40.79,40.68,40.72,298521.0,37.1473,37.2386,37.1382,37.1747,298521.0
2022-05-05 11:40:00,40.72,40.74,40.62,40.63,184302.0,37.1747,37.193,37.0834,37.0925,184302.0
2022-05-05 11:45:00,40.63,40.63,40.48,40.48,278728.0,37.0925,37.0925,36.9556,36.9556,278728.0
2022-05-05 11:50:00,40.48,40.48,40.3,40.3,228695.0,36.9556,36.9556,36.7913,36.7913,228695.0
2022-05-05 11:55:00,40.3,40.41,40.3,40.38,192710.0,36.7913,36.8917,36.7913,36.8643,192710.0
2022-05-05 12:00:00,40.37,40.48,40.24,40.47,265956.0,36.8552,36.9556,36.7365,36.9465,265956.0
2022-05-05 12:05:00,40.47,40.55,40.43,40.49,199454.0,36.9465,37.0195,36.9099,36.9647,199454.0
2022-05-05 12:10:00,40.48,40.57,40.44,40.5,188896.0,36.9556,37.0378,36.9191,36.9738,188896.0
2022-05-05 12:15:00,40.51,40.55,40.44,40.53,257353.0,36.983,37.0195,36.9191,37.0012,257353.0
2022-05-05 12:20:00,40.54,40.55,40.41,40.47,262792.0,37.0104,37.0195,36.8917,36.9465,262792.0
2022-05-05 12:25:00,40.47,40.57,40.46,40.54,345478.0,36.9465,37.0378,36.9373,37.0104,345478.0
2022-05-05 12:30:00,40.53,40.62,40.51,40.52,307017.0,37.0012,37.0834,36.983,36.9921,307017.0
2022-05-05 12:35:00,40.5,40.54,40.43,40.52,277122.0,36.9738,37.0104,36.9099,36.9921,277122.0
2022-05-05 12:40:00,40.52,40.53,40.43,40.48,217131.0,36.9921,37.0012,36.9099,36.9556,217131.0
2022-05-05 12:45:00,40.48,40.52,40.43,40.51,262949.0,36.9556,36.9921,36.9099,36.983,262949.0
2022-05-05 12:50:00,40.51,40.59,40.49,40.56,201962.0,36.983,37.056,36.9647,37.0286,201962.0
2022-05-05 12:55:00,40.57,40.61,40.5,40.59,170058.0,37.0378,37.0743,36.9738,37.056,170058.0
2022-05-05 13:00:00,40.6,40.69,40.58,40.62,181120.0,37.0651,37.1473,37.0469,37.0834,181120.0
2022-05-05 13:05:00,40.62,40.75,40.61,40.71,220693.0,37.0834,37.2021,37.0743,37.1656,220693.0
2022-05-05 13:10:00,40.71,40.72,40.58,40.59,207216.0,37.1656,37.1747,37.0469,37.056,207216.0
2022-05-05 13:15:00,40.6,40.63,40.48,40.59,189027.0,37.0651,37.0925,36.9556,37.056,189027.0
2022-05-05 13:20:00,40.59,40.61,40.53,40.59,149080.0,37.056,37.0743,37.0012,37.056,149080.0
2022-05-05 13:25:00,40.58,40.62,40.52,40.61,149838.0,37.0469,37.0834,36.9921,37.0743,149838.0
2022-05-05 13:30:00,40.6,40.61,40.49,40.52,157868.0,37.0651,37.0743,36.9647,36.9921,157868.0
2022-05-05 13:35:00,40.52,40.68,40.51,40.57,167916.0,36.9921,37.1382,36.983,37.0378,167916.0
2022-05-05 13:40:00,40.57,40.63,40.51,40.55,185396.0,37.0378,37.0925,36.983,37.0195,185396.0
2022-05-05 13:45:00,40.55,40.59,40.49,40.52,101753.0,37.0195,37.056,36.9647,36.9921,101753.0
2022-05-05 13:50:00,40.52,40.52,40.4,40.48,187846.0,36.9921,36.9921,36.8826,36.9556,187846.0
2022-05-05 13:55:00,40.48,40.5,40.42,40.48,209619.0,36.9556,36.9738,36.9008,36.9556,209619.0
2022-05-05 14:00:00,40.47,40.53,40.45,40.52,193919.0,36.9465,37.0012,36.9282,36.9921,193919.0
2022-05-05 14:05:00,40.52,40.6,40.48,40.58,156900.0,36.9921,37.0651,36.9556,37.0469,156900.0
2022-05-05 14:10:00,40.58,40.61,40.48,40.52,170648.0,37.0469,37.0743,36.9556,36.9921,170648.0
2022-05-05 14:15:00,40.52,40.63,40.5,40.61,249260.0,36.9921,37.0925,36.9738,37.0743,249260.0
2022-05-05 14:20:00,40.61,40.63,40.46,40.47,158306.0,37.0743,37.0925,36.9373,36.9465,158306.0
2022-05-05 14:25:00,40.46,40.47,40.32,40.34,337566.0,36.9373,36.9465,36.8095,36.8278,337566.0
2022-05-05 14:30:00,40.33,40.4,40.32,40.35,169414.0,36.8186,36.8826,36.8095,36.8369,169414.0
2022-05-05 14:35:00,40.34,40.39,40.32,40.38,162387.0,36.8278,36.8734,36.8095,36.8643,162387.0
2022-05-05 14:40:00,40.39,40.4,40.33,40.37,175976.0,36.8734,36.8826,36.8186,36.8552,175976.0
2022-05-05 14:45:00,40.38,40.43,40.36,40.4,270264.0,36.8643,36.9099,36.846,36.8826,270264.0
2022-05-05 14:50:00,40.4,40.5,40.36,40.38,218688.0,36.8826,36.9738,36.846,36.8643,218688.0
2022-05-05 14:55:00,40.37,40.41,40.31,40.39,144098.0,36.8552,36.8917,36.8004,36.8734,144098.0
2022-05-05 15:00:00,40.39,40.42,40.23,40.26,224846.0,36.8734,36.9008,36.7274,36.7547,224846.0
2022-05-05 15:05:00,40.26,40.38,40.25,40.34,242015.0,36.7547,36.8643,36.7456,36.8278,242015.0
2022-05-05 15:10:00,40.34,40.36,40.2,40.21,279368.0,36.8278,36.846,36.7,36.7091,279368.0
2022-05-05 15:15:00,40.21,40.24,40.16,40.2,451566.0,36.7091,36.7365,36.6634,36.7,451566.0
2022-05-05 15:20:00,40.2,40.21,40.13,40.15,321451.0,36.7,36.7091,36.6361,36.6543,321451.0
2022-05-05 15:25:00,40.15,40.24,40.13,40.16,287449.0,36.6543,36.7365,36.6361,36.6634,287449.0
2022-05-05 15:30:00,40.16,40.2,40.11,40.15,368753.0,36.6634,36.7,36.6178,36.6543,368753.0
2022-05-05 15:35:00,40.16,40.22,40.09,40.18,578698.0,36.6634,36.7182,36.5995,36.6817,578698.0
2022-05-05 15:40:00,40.18,40.33,40.17,40.2,544818.0,36.6817,36.8186,36.6726,36.7,544818.0
2022-05-05 15:45:00,40.2,40.28,40.04,40.07,740974.0,36.7,36.773,36.5539,36.5813,740974.0
2022-05-05 15:50:00,40.07,40.46,40.07,40.29,1213964.0,36.5813,36.9373,36.5813,36.7821,1213964.0
2022-05-05 15:55:00,40.29,40.45,40.28,40.43,2229154.0,36.7821,36.9282,36.773,36.9099,2229154.0
2022-05-06 09:30:00,40.39,40.42,39.94,40.02,503285.0,36.8734,36.9008,36.4626,36.5356,503285.0
2022-05-06 09:35:00,40.02,40.11,39.97,40.02,299370.0,36.5356,36.6178,36.49,36.5356,299370.0
2022-05-06 09:40:00,40.01,40.18,39.94,40.11,333579.0,36.5265,36.6817,36.4626,36.6178,333579.0
2022-05-06 09:45:00,40.11,40.25,39.98,40.13,272155.0,36.6178,36.7456,36.4991,36.6361,272155.0
2022-05-06 09:50:00,40.13,40.17,39.97,40.0,243535.0,36.6361,36.6726,36.49,36.5174,243535.0
2022-05-06 09:55:00,40.0,40.02,39.86,39.88,323511.0,36.5174,36.5356,36.3896,36.4078,323511.0
2022-05-06 10:00:00,39.89,39.97,39.77,39.86,280905.0,36.417,36.49,36.3074,36.3896,280905.0
2022-05-06 10:05:00,39.87,40.05,39.8,39.8,370237.0,36.3987,36.563,36.3348,36.3348,370237.0
2022-05-06 10:10:00,39.8,40.02,39.73,39.97,285501.0,36.3348,36.5356,36.2709,36.49,285501.0
2022-05-06 10:15:00,39.98,40.3,39.93,40.15,318360.0,36.4991,36.7913,36.4535,36.6543,318360.0
2022-05-06 10:20:00,40.14,40.25,40.07,40.18,353489.0,36.6452,36.7456,36.5813,36.6817,353489.0
2022-05-06 10:25:00,40.18,40.25,40.04,40.05,340768.0,36.6817,36.7456,36.5539,36.563,340768.0
2022-05-06 10:30:00,40.06,40.15,39.94,39.94,377296.0,36.5722,36.6543,36.4626,36.4626,377296.0
2022-05-06 10:35:00,39.95,39.97,39.8,39.87,227737.0,36.4717,36.49,36.3348,36.3987,227737.0
2022-05-06 10:40:00,39.89,39.96,39.82,39.84,666905.0,36.417,36.4809,36.3531,36.3713,666905.0
2022-05-06 10:45:00,39.84,40.06,39.81,40.03,786772.0,36.3713,36.5722,36.3439,36.5448,786772.0
2022-05-06 10:50:00,40.03,40.1,39.94,40.09,564583.0,36.5448,36.6087,36.4626,36.5995,564583.0
2022-05-06 10:55:00,40.09,40.1,39.98,40.02,623944.0,36.5995,36.6087,36.4991,36.5356,623944.0
2022-05-06 11:00:00,40.01,40.04,39.89,39.92,475779.0,36.5265,36.5539,36.417,36.4443,475779.0
2022-05-06 11:05:00,39.92,40.02,39.88,39.99,283413.0,36.4443,36.5356,36.4078,36.5083,283413.0
2022-05-06 11:10:00,39.99,40.03,39.9,40.02,392775.0,36.5083,36.5448,36.4261,36.5356,392775.0
2022-05-06 11:15:00,40.02,40.09,39.99,40.01,681105.0,36.5356,36.5995,36.5083,36.5265,681105.0
2022-05-06 11:20:00,40.01,40.15,39.97,40.07,606694.0,36.5265,36.6543,36.49,36.5813,606694.0
2022-05-06 11:25:00,40.07,40.08,39.92,39.98,346103.0,36.5813,36.5904,36.4443,36.4991,346103.0
2022-05-06 11:30:00,39.98,40.01,39.73,39.74,345039.0,36.4991,36.5265,36.2709,36.28,345039.0
2022-05-06 11:35:00,39.74,39.79,39.5,39.5,645947.0,36.28,36.3257,36.0609,36.0609,645947.0
2022-05-06 11:40:00,39.51,39.61,39.48,39.55,311720.0,36.07,36.1613,36.0427,36.1066,311720.0
2022-05-06 11:45:00,39.55,39.58,39.47,39.56,192848.0,36.1066,36.1339,36.0335,36.1157,192848.0
2022-05-06 11:50:00,39.56,39.67,39.54,39.55,245063.0,36.1157,36.2161,36.0974,36.1066,245063.0
2022-05-06 11:55:00,39.55,39.66,39.54,39.59,313968.0,36.1066,36.207,36.0974,36.1431,313968.0
2022-05-06 12:00:00,39.59,39.78,39.59,39.74,273315.0,36.1431,36.3165,36.1431,36.28,273315.0
2022-05-06 12:05:00,39.74,39.88,39.72,39.75,333147.0,36.28,36.4078,36.2618,36.2891,333147.0
2022-05-06 12:10:00,39.75,39.75,39.6,39.65,220372.0,36.2891,36.2891,36.1522,36.1979,220372.0
2022-05-06 12:15:00,39.64,39.72,39.6,39.63,163322.0,36.1887,36.2618,36.1522,36.1796,163322.0
2022-05-06 12:20:00,39.63,39.81,39.61,39.73,248786.0,36.1796,36.3439,36.1613,36.2709,248786.0
2022-05-06 12:25:00,39.74,39.81,39.68,39.71,271630.0,36.28,36.3439,36.2252,36.2526,271630.0
2022-05-06 12:30:00,39.71,39.77,39.65,39.74,209862.0,36.2526,36.3074,36.1979,36.28,209862.0
2022-05-06 12:35:00,39.75,39.79,39.62,39.67,205408.0,36.2891,36.3257,36.1705,36.2161,205408.0
2022-05-06 12:40:00,39.68,39.81,39.64,39.81,556095.0,36.2252,36.3439,36.1887,36.3439,556095.0
2022-05-06 12:45:00,39.82,39.99,39.82,39.9,127331.0,36.3531,36.5083,36.3531,36.4261,127331.0
2022-05-06 12:50:00,39.91,39.95,39.81,39.92,279476.0,36.4352,36.4717,36.3439,36.4443,279476.0
2022-05-06 12:55:00,39.92,40.05,39.91,40.04,335538.0,36.4443,36.563,36.4352,36.5539,335538.0
2022-05-06 13:00:00,40.05,40.06,40.0,40.0,334929.0,36.563,36.5722,36.5174,36.5174,334929.0
2022-05-06 13:05:00,40.0,40.01,39.87,39.94,181270.0,36.5174,36.5265,36.3987,36.4626,181270.0
2022-05-06 13:10:00,39.94,40.01,39.92,39.94,102376.0,36.4626,36.5265,36.4443,36.4626,102376.0
2022-05-06 13:15:00,39.94,39.95,39.74,39.78,226402.0,36.4626,36.4717,36.28,36.3165,226402.0
2022-05-06 13:20:00,39.78,39.9,39.75,39.85,277305.0,36.3165,36.4261,36.2891,36.3804,277305.0
2022-05-06 13:25:00,39.85,40.0,39.81,39.96,212844.0,36.3804,36.5174,36.3439,36.4809,212844.0
2022-05-06 13:30:00,39.97,40.02,39.89,39.95,232303.0,36.49,36.5356,36.417,36.4717,232303.0
2022-05-06 13:35:00,39.95,40.04,39.81,39.86,207028.0,36.4717,36.5539,36.3439,36.3896,207028.0
2022-05-06 13:40:00,39.86,39.92,39.8,39.89,187243.0,36.3896,36.4443,36.3348,36.417,187243.0
2022-05-06 13:45:00,39.89,39.94,39.82,39.89,169893.0,36.417,36.4626,36.3531,36.417,169893.0
2022-05-06 13:50:00,39.9,39.92,39.78,39.81,159767.0,36.4261,36.4443,36.3165,36.3439,159767.0
2022-05-06 13:55:00,39.81,39.89,39.81,39.86,275529.0,36.3439,36.417,36.3439,36.3896,275529.0
2022-05-06 14:00:00,39.87,39.94,39.82,39.9,203264.0,36.3987,36.4626,36.3531,36.4261,203264.0
2022-05-06 14:05:00,39.9,39.9,39.76,39.76,896034.0,36.4261,36.4261,36.2983,36.2983,896034.0
2022-05-06 14:10:00,39.77,39.92,39.75,39.87,253793.0,36.3074,36.4443,36.2891,36.3987,253793.0
2022-05-06 14:15:00,39.87,39.98,39.87,39.89,236429.0,36.3987,36.4991,36.3987,36.417,236429.0
2022-05-06 14:20:00,39.89,39.95,39.83,39.91,153739.0,36.417,36.4717,36.3622,36.4352,153739.0
2022-05-06 14:25:00,39.9,39.94,39.84,39.91,215532.0,36.4261,36.4626,36.3713,36.4352,215532.0
2022-05-06 14:30:00,39.91,39.95,39.85,39.89,178613.0,36.4352,36.4717,36.3804,36.417,178613.0
2022-05-06 14:35:00,39.89,39.9,39.81,39.83,265315.0,36.417,36.4261,36.3439,36.3622,265315.0
2022-05-06 14:40:00,39.83,39.89,39.79,39.79,199784.0,36.3622,36.417,36.3257,36.3257,199784.0
2022-05-06 14:45:00,39.79,39.88,39.73,39.87,197020.0,36.3257,36.4078,36.2709,36.3987,197020.0
2022-05-06 14:50:00,39.87,39.95,39.83,39.93,354260.0,36.3987,36.4717,36.3622,36.4535,354260.0
2022-05-06 14:55:00,39.94,40.01,39.87,39.88,227346.0,36.4626,36.5265,36.3987,36.4078,227346.0
2022-05-06 15:00:00,39.87,39.92,39.82,39.91,252032.0,36.3987,36.4443,36.3531,36.4352,252032.0
2022-05-06 15:05:00,39.91,39.92,39.75,39.78,260182.0,36.4352,36.4443,36.2891,36.3165,260182.0
2022-05-06 15:10:00,39.77,39.83,39.74,39.77,456597.0,36.3074,36.3622,36.28,36.3074,456597.0
2022-05-06 15:15:00,39.77,39.8,39.68,39.74,527186.0,36.3074,36.3348,36.2252,36.28,527186.0
2022-05-06 15:20:00,39.74,39.75,39.65,39.69,334752.0,36.28,36.2891,36.1979,36.2344,334752.0
2022-05-06 15:25:00,39.69,39.89,39.65,39.86,486205.0,36.2344,36.417,36.1979,36.3896,486205.0
2022-05-06 15:30:00,39.86,40.01,39.86,40.0,468089.0,36.3896,36.5265,36.3896,36.5174,468089.0
2022-05-06 15:35:00,39.99,40.17,39.95,40.13,891597.0,36.5083,36.6726,36.4717,36.6361,891597.0
2022-05-06 15:40:00,40.13,40.17,40.01,40.05,526518.0,36.6361,36.6726,36.5265,36.563,526518.0
2022-05-06 15:45:00,40.05,40.21,40.0,40.11,990173.0,36.563,36.7091,36.5174,36.6178,990173.0
2022-05-06 15:50:00,40.12,40.21,40.02,40.02,1594141.0,36.6269,36.7091,36.5356,36.5356,1594141.0
2022-05-06 15:55:00,40.03,40.07,39.97,39.99,1842318.0,36.5448,36.5813,36.49,36.5083,1842318.0
2022-05-09 09:30:00,40.0,40.13,39.68,40.13,665746.0,36.5174,36.6361,36.2252,36.6361,665746.0
2022-05-09 09:35:00,40.13,40.25,40.02,40.13,338114.0,36.6361,36.7456,36.5356,36.6361,338114.0
2022-05-09 09:40:00,40.12,40.3,40.04,40.21,636206.0,36.6269,36.7913,36.5539,36.7091,636206.0
2022-05-09 09:45:00,40.2,40.28,39.97,40.02,615796.0,36.7,36.773,36.49,36.5356,615796.0
2022-05-09 09:50:00,40.02,40.38,39.99,40.33,491098.0,36.5356,36.8643,36.5083,36.8186,491098.0
2022-05-09 09:55:00,40.33,40.34,40.22,40.31,474104.0,36.8186,36.8278,36.7182,36.8004,474104.0
2022-05-09 10:00:00,40.31,40.39,40.21,40.34,440136.0,36.8004,36.8734,36.7091,36.8278,440136.0
2022-05-09 10:05:00,40.34,40.39,40.11,40.11,344499.0,36.8278,36.8734,36.6178,36.6178,344499.0
2022-05-09 10:10:00,40.12,40.34,40.11,40.3,438299.0,36.6269,36.8278,36.6178,36.7913,438299.0
2022-05-09 10:15:00,40.3,40.38,40.19,40.19,464989.0,36.7913,36.8643,36.6908,36.6908,464989.0
2022-05-09 10:20:00,40.19,40.19,40.03,40.04,266272.0,36.6908,36.6908,36.5448,36.5539,266272.0
2022-05-09 10:25:00,40.04,40.08,39.98,40.04,628205.0,36.5539,36.5904,36.4991,36.5539,628205.0
2022-05-09 10:30:00,40.03,40.08,39.98,40.06,405702.0,36.5448,36.5904,36.4991,36.5722,405702.0
2022-05-09 10:35:00,40.06,40.11,39.98,40.01,404781.0,36.5722,36.6178,36.4991,36.5265,404781.0
2022-05-09 10:40:00,40.01,40.06,39.92,39.97,634586.0,36.5265,36.5722,36.4443,36.49,634586.0
2022-05-09 10:45:00,39.97,40.09,39.95,39.98,508930.0,36.49,36.5995,36.4717,36.4991,508930.0
2022-05-09 10:50:00,39.97,40.02,39.88,39.88,316510.0,36.49,36.5356,36.4078,36.4078,316510.0
2022-05-09 10:55:00,39.89,40.02,39.88,39.89,380192.0,36.417,36.5356,36.4078,36.417,380192.0
2022-05-09 11:00:00,39.89,40.02,39.87,39.96,333723.0,36.417,36.5356,36.3987,36.4809,333723.0
2022-05-09 11:05:00,39.97,39.97,39.85,39.93,465063.0,36.49,36.49,36.3804,36.4535,465063.0
2022-05-09 11:10:00,39.92,40.03,39.91,39.95,385837.0,36.4443,36.5448,36.4352,36.4717,385837.0
2022-05-09 11:15:00,39.95,40.07,39.93,40.06,278009.0,36.4717,36.5813,36.4535,36.5722,278009.0
2022-05-09 11:20:00,40.07,40.08,40.0,40.03,231542.0,36.5813,36.5904,36.5174,36.5448,231542.0
2022-05-09 11:25:00,40.03,40.04,39.95,39.95,309049.0,36.5448,36.5539,36.4717,36.4717,309049.0
2022-05-09 11:30:00,39.95,39.96,39.87,39.91,293712.0,36.4717,36.4809,36.3987,36.4352,293712.0
2022-05-09 11:35:00,39.91,39.95,39.86,39.93,242968.0,36.4352,36.4717,36.3896,36.4535,242968.0
2022-05-09 11:40:00,39.92,40.05,39.88,39.97,165735.0,36.4443,36.563,36.4078,36.49,165735.0
2022-05-09 11:45:00,39.98,40.06,39.96,40.01,148470.0,36.4991,36.5722,36.4809,36.5265,148470.0
2022-05-09 11:50:00,40.02,40.08,40.0,40.05,100025.0,36.5356,36.5904,36.5174,36.563,100025.0
2022-05-09 11:55:00,40.06,40.1,40.01,40.04,113555.0,36.5722,36.6087,36.5265,36.5539,113555.0
2022-05-09 12:00:00,40.04,40.06,39.97,40.02,215662.0,36.5539,36.5722,36.49,36.5356,215662.0
2022-05-09 12:05:00,40.01,40.13,39.99,40.12,292699.0,36.5265,36.6361,36.5083,36.6269,292699.0
2022-05-09 12:10:00,40.13,40.31,40.12,40.22,329845.0,36.6361,36.8004,36.6269,36.7182,329845.0
2022-05-09 12:15:00,40.21,40.28,40.15,40.2,225779.0,36.7091,36.773,36.6543,36.7,225779.0
2022-05-09 12:20:00,40.19,40.2,40.12,40.15,155564.0,36.6908,36.7,36.6269,36.6543,155564.0
2022-05-09 12:25:00,40.15,40.18,40.09,40.16,240791.0,36.6543,36.6817,36.5995,36.6634,240791.0
2022-05-09 12:30:00,40.16,40.23,40.13,40.15,220964.0,36.6634,36.7274,36.6361,36.6543,220964.0
2022-05-09 12:35:00,40.16,40.16,40.02,40.05,159609.0,36.6634,36.6634,36.5356,36.563,159609.0
2022-05-09 12:40:00,40.06,40.14,40.05,40.09,141283.0,36.5722,36.6452,36.563,36.5995,141283.0
2022-05-09 12:45:00,40.08,40.09,40.0,40.04,97069.0,36.5904,36.5995,36.5174,36.5539,97069.0
2022-05-09 12:50:00,40.04,40.04,39.97,39.98,171598.0,36.5539,36.5539,36.49,36.4991,171598.0
2022-05-09 12:55:00,39.98,40.02,39.91,39.94,202949.0,36.4991,36.5356,36.4352,36.4626,202949.0
2022-05-09 13:00:00,39.93,39.99,39.9,39.96,184101.0,36.4535,36.5083,36.4261,36.4809,184101.0
2022-05-09 13:05:00,39.96,39.97,39.91,39.94,154725.0,36.4809,36.49,36.4352,36.4626,154725.0
2022-05-09 13:10:00,39.93,39.98,39.91,39.94,176351.0,36.4535,36.4991,36.4352,36.4626,176351.0
2022-05-09 13:15:00,39.94,40.03,39.92,39.98,133940.0,36.4626,36.5448,36.4443,36.4991,133940.0
2022-05-09 13:20:00,39.98,39.99,39.87,39.87,218342.0,36.4991,36.5083,36.3987,36.3987,218342.0
2022-05-09 13:25:00,39.87,39.94,39.86,39.93,312529.0,36.3987,36.4626,36.3896,36.4535,312529.0
2022-05-09 13:30:00,39.93,39.98,39.78,39.79,407525.0,36.4535,36.4991,36.3165,36.3257,407525.0
2022-05-09 13:35:00,39.78,39.85,39.76,39.84,373092.0,36.3165,36.3804,36.2983,36.3713,373092.0
2022-05-09 13:40:00,39.83,39.92,39.83,39.91,289870.0,36.3622,36.4443,36.3622,36.4352,289870.0
2022-05-09 13:45:00,39.92,40.01,39.88,39.94,285886.0,36.4443,36.5265,36.4078,36.4626,285886.0
2022-05-09 13:50:00,39.93,39.94,39.81,39.84,173425.0,36.4535,36.4626,36.3439,36.3713,173425.0
2022-05-09 13:55:00,39.84,39.97,39.83,39.96,168665.0,36.3713,36.49,36.3622,36.4809,168665.0
2022-05-09 14:00:00,39.95,40.05,39.95,40.02,321263.0,36.4717,36.563,36.4717,36.5356,321263.0
2022-05-09 14:05:00,40.02,40.05,39.9,39.94,180943.0,36.5356,36.563,36.4261,36.4626,180943.0
2022-05-09 14:10:00,39.93,40.0,39.91,39.96,174871.0,36.4535,36.5174,36.4352,36.4809,174871.0
2022-05-09 14:15:00,39.97,40.04,39.95,40.03,262694.0,36.49,36.5539,36.4717,36.5448,262694.0
2022-05-09 14:20:00,40.02,40.03,39.95,39.98,185567.0,36.5356,36.5448,36.4717,36.4991,185567.0
2022-05-09 14:25:00,39.98,40.0,39.93,39.99,257060.0,36.4991,36.5174,36.4535,36.5083,257060.0
2022-05-09 14:30:00,40.0,40.01,39.92,39.96,317157.0,36.5174,36.5265,36.4443,36.4809,317157.0
2022-05-09 14:35:00,39.97,40.02,39.92,39.93,228461.0,36.49,36.5356,36.4443,36.4535,228461.0
2022-05-09 14:40:00,39.92,39.98,39.9,39.94,216946.0,36.4443,36.4991,36.4261,36.4626,216946.0
2022-05-09 14:45:00,39.95,39.98,39.88,39.89,222512.0,36.4717,36.4991,36.4078,36.417,222512.0
2022-05-09 14:50:00,39.88,39.97,39.83,39.94,291573.0,36.4078,36.49,36.3622,36.4626,291573.0
2022-05-09 14:55:00,39.95,40.02,39.94,40.01,254473.0,36.4717,36.5356,36.4626,36.5265,254473.0
2022-05-09 15:00:00,40.01,40.09,39.97,40.0,288412.0,36.5265,36.5995,36.49,36.5174,288412.0
2022-05-09 15:05:00,39.99,40.06,39.96,40.01,293203.0,36.5083,36.5722,36.4809,36.5265,293203.0
2022-05-09 15:10:00,40.01,40.06,39.99,40.04,341556.0,36.5265,36.5722,36.5083,36.5539,341556.0
2022-05-09 15:15:00,40.04,40.05,39.98,40.0,302104.0,36.5539,36.563,36.4991,36.5174,302104.0
2022-05-09 15:20:00,40.01,40.01,39.96,39.98,328277.0,36.5265,36.5265,36.4809,36.4991,328277.0
2022-05-09 15:25:00,39.98,39.99,39.89,39.94,354653.0,36.4991,36.5083,36.417,36.4626,354653.0
2022-05-09 15:30:00,39.94,39.94,39.78,39.83,674063.0,36.4626,36.4626,36.3165,36.3622,674063.0
2022-05-09 15:35:00,39.83,39.84,39.78,39.83,536213.0,36.3622,36.3713,36.3165,36.3622,536213.0
2022-05-09 15:40:00,39.82,39.83,39.75,39.79,712416.0,36.3531,36.3622,36.2891,36.3257,712416.0
2022-05-09 15:45:00,39.79,39.81,39.68,39.7,595299.0,36.3257,36.3439,36.2252,36.2435,595299.0
2022-05-09 15:50:00,39.71,39.71,39.59,39.66,1278594.0,36.2526,36.2526,36.1431,36.207,1278594.0
2022-05-09 15:55:00,39.66,39.83,39.65,39.77,1706598.0,36.207,36.3622,36.1979,36.3074,1706598.0
2022-05-10 09:30:00,40.3,40.5,40.08,40.25,800570.0,36.7913,36.9738,36.5904,36.7456,800570.0
2022-05-10 09:35:00,40.24,40.39,40.19,40.23,225864.0,36.7365,36.8734,36.6908,36.7274,225864.0
2022-05-10 09:40:00,40.24,40.25,40.09,40.13,244261.0,36.7365,36.7456,36.5995,36.6361,244261.0
2022-05-10 09:45:00,40.13,40.19,39.98,40.19,258062.0,36.6361,36.6908,36.4991,36.6908,258062.0
2022-05-10 09:50:00,40.19,40.25,40.04,40.09,237080.0,36.6908,36.7456,36.5539,36.5995,237080.0
2022-05-10 09:55:00,40.09,40.13,39.97,40.13,298154.0,36.5995,36.6361,36.49,36.6361,298154.0
2022-05-10 10:00:00,40.13,40.13,39.95,40.02,442941.0,36.6361,36.6361,36.4717,36.5356,442941.0
2022-05-10 10:05:00,40.03,40.34,40.02,40.3,238888.0,36.5448,36.8278,36.5356,36.7913,238888.0
2022-05-10 10:10:00,40.3,40.39,40.29,40.36,218326.0,36.7913,36.8734,36.7821,36.846,218326.0
2022-05-10 10:15:00,40.36,40.51,40.3,40.32,205649.0,36.846,36.983,36.7913,36.8095,205649.0
2022-05-10 10:20:00,40.32,40.46,40.28,40.45,171727.0,36.8095,36.9373,36.773,36.9282,171727.0
2022-05-10 10:25:00,40.46,40.46,40.23,40.33,171366.0,36.9373,36.9373,36.7274,36.8186,171366.0
2022-05-10 10:30:00,40.33,40.42,40.31,40.34,162467.0,36.8186,36.9008,36.8004,36.8278,162467.0
2022-05-10 10:35:00,40.35,40.37,40.14,40.14,179102.0,36.8369,36.8552,36.6452,36.6452,179102.0
2022-05-10 10:40:00,40.15,40.18,39.99,40.18,222312.0,36.6543,36.6817,36.5083,36.6817,222312.0
2022-05-10 10:45:00,40.18,40.19,39.98,40.02,263986.0,36.6817,36.6908,36.4991,36.5356,263986.0
2022-05-10 10:50:00,40.01,40.14,39.98,40.12,270154.0,36.5265,36.6452,36.4991,36.6269,270154.0
2022-05-10 10:55:00,40.11,40.13,40.03,40.05,228272.0,36.6178,36.6361,36.5448,36.563,228272.0
2022-05-10 11:00:00,40.05,40.21,40.02,40.07,242270.0,36.563,36.7091,36.5356,36.5813,242270.0
2022-05-10 11:05:00,40.08,40.09,39.98,39.99,293560.0,36.5904,36.5995,36.4991,36.5083,293560.0
2022-05-10 11:10:00,40.0,40.09,39.97,39.98,406180.0,36.5174,36.5995,36.49,36.4991,406180.0
2022-05-10 11:15:00,39.98,40.15,39.94,40.15,481142.0,36.4991,36.6543,36.4626,36.6543,481142.0
2022-05-10 11:20:00,40.16,40.22,40.11,40.13,270919.0,36.6634,36.7182,36.6178,36.6361,270919.0
2022-05-10 11:25:00,40.13,40.25,40.08,40.24,388442.0,36.6361,36.7456,36.5904,36.7365,388442.0
2022-05-10 11:30:00,40.24,40.3,40.09,40.14,343022.0,36.7365,36.7913,36.5995,36.6452,343022.0
2022-05-10 11:35:00,40.15,40.34,40.14,40.32,161329.0,36.6543,36.8278,36.6452,36.8095,161329.0
2022-05-10 11:40:00,40.32,40.34,40.2,40.26,182445.0,36.8095,36.8278,36.7,36.7547,182445.0
2022-05-10 11:45:00,40.26,40.27,40.14,40.18,288406.0,36.7547,36.7639,36.6452,36.6817,288406.0
2022-05-10 11:50:00,40.19,40.25,40.14,40.24,258520.0,36.6908,36.7456,36.6452,36.7365,258520.0
2022-05-10 11:55:00,40.23,40.36,40.14,40.34,226115.0,36.7274,36.846,36.6452,36.8278,226115.0
2022-05-10 12:00:00,40.33,40.45,40.29,40.45,239359.0,36.8186,36.9282,36.7821,36.9282,239359.0
2022-05-10 12:05:00,40.45,40.47,40.26,40.26,331942.0,36.9282,36.9465,36.7547,36.7547,331942.0
2022-05-10 12:10:00,40.27,40.48,40.23,40.38,289725.0,36.7639,36.9556,36.7274,36.8643,289725.0
2022-05-10 12:15:00,40.39,40.48,40.34,40.34,259447.0,36.8734,36.9556,36.8278,36.8278,259447.0
2022-05-10 12:20:00,40.34,40.37,40.28,40.29,243250.0,36.8278,36.8552,36.773,36.7821,243250.0
2022-05-10 12:25:00,40.3,40.35,40.19,40.26,279378.0,36.7913,36.8369,36.6908,36.7547,279378.0
2022-05-10 12:30:00,40.26,40.32,40.08,40.21,422403.0,36.7547,36.8095,36.5904,36.7091,422403.0
2022-05-10 12:35:00,40.2,40.29,40.19,40.27,322472.0,36.7,36.7821,36.6908,36.7639,322472.0
2022-05-10 12:40:00,40.25,40.33,40.22,40.3,274187.0,36.7456,36.8186,36.7182,36.7913,274187.0
2022-05-10 12:45:00,40.3,40.43,40.25,40.35,218247.0,36.7913,36.9099,36.7456,36.8369,218247.0
2022-05-10 12:50:00,40.36,40.36,40.23,40.27,155092.0,36.846,36.846,36.7274,36.7639,155092.0
2022-05-10 12:55:00,40.27,40.3,40.19,40.25,183885.0,36.7639,36.7913,36.6908,36.7456,183885.0
2022-05-10 13:00:00,40.23,40.4,40.2,40.37,243421.0,36.7274,36.8826,36.7,36.8552,243421.0
2022-05-10 13:05:00,40.37,40.45,40.36,40.39,172827.0,36.8552,36.9282,36.846,36.8734,172827.0
2022-05-10 13:10:00,40.39,40.4,40.24,40.34,156037.0,36.8734,36.8826,36.7365,36.8278,156037.0
2022-05-10 13:15:00,40.34,40.37,40.25,40.3,164657.0,36.8278,36.8552,36.7456,36.7913,164657.0
2022-05-10 13:20:00,40.3,40.37,40.25,40.34,146296.0,36.7913,36.8552,36.7456,36.8278,146296.0
2022-05-10 13:25:00,40.34,40.5,40.34,40.48,149344.0,36.8278,36.9738,36.8278,36.9556,149344.0
2022-05-10 13:30:00,40.48,40.59,40.48,40.59,165397.0,36.9556,37.056,36.9556,37.056,165397.0
2022-05-10 13:35:00,40.59,40.7,40.58,40.66,215804.0,37.056,37.1564,37.0469,37.1199,215804.0
2022-05-10 13:40:00,40.66,40.81,40.66,40.77,196600.0,37.1199,37.2569,37.1199,37.2203,196600.0
2022-05-10 13:45:00,40.77,40.93,40.75,40.92,176160.0,37.2203,37.3664,37.2021,37.3573,176160.0
2022-05-10 13:50:00,40.91,40.98,40.88,40.97,214277.0,37.3482,37.4121,37.3208,37.4029,214277.0
2022-05-10 13:55:00,40.97,41.04,40.94,41.03,209706.0,37.4029,37.4668,37.3755,37.4577,209706.0
2022-05-10 14:00:00,41.02,41.05,40.95,40.97,222160.0,37.4486,37.476,37.3847,37.4029,222160.0
2022-05-10 14:05:00,40.97,40.99,40.82,40.83,159359.0,37.4029,37.4212,37.266,37.2751,159359.0
2022-05-10 14:10:00,40.83,40.85,40.73,40.84,233889.0,37.2751,37.2934,37.1838,37.2842,233889.0
2022-05-10 14:15:00,40.83,40.84,40.51,40.59,273580.0,37.2751,37.2842,36.983,37.056,273580.0
2022-05-10 14:20:00,40.59,40.68,40.48,40.48,675282.0,37.056,37.1382,36.9556,36.9556,675282.0
2022-05-10 14:25:00,40.48,40.52,40.39,40.52,258603.0,36.9556,36.9921,36.8734,36.9921,258603.0
2022-05-10 14:30:00,40.52,40.54,40.42,40.45,236547.0,36.9921,37.0104,36.9008,36.9282,236547.0
2022-05-10 14:35:00,40.46,40.51,40.33,40.36,148079.0,36.9373,36.983,36.8186,36.846,148079.0
2022-05-10 14:40:00,40.34,40.5,40.27,40.46,227891.0,36.8278,36.9738,36.7639,36.9373,227891.0
2022-05-10 14:45:00,40.46,40.47,40.33,40.44,188162.0,36.9373,36.9465,36.8186,36.9191,188162.0
2022-05-10 14:50:00,40.45,40.51,40.42,40.47,246301.0,36.9282,36.983,36.9008,36.9465,246301.0
2022-05-10 14:55:00,40.48,40.49,40.35,40.47,278169.0,36.9556,36.9647,36.8369,36.9465,278169.0
2022-05-10 15:00:00,40.47,40.56,40.42,40.5,291443.0,36.9465,37.0286,36.9008,36.9738,291443.0
2022-05-10 15:05:00,40.51,40.61,40.5,40.51,224632.0,36.983,37.0743,36.9738,36.983,224632.0
2022-05-10 15:10:00,40.52,40.55,40.46,40.48,409474.0,36.9921,37.0195,36.9373,36.9556,409474.0
2022-05-10 15:15:00,40.48,40.54,40.42,40.48,278394.0,36.9556,37.0104,36.9008,36.9556,278394.0
2022-05-10 15:20:00,40.48,40.5,40.31,40.34,267530.0,36.9556,36.9738,36.8004,36.8278,267530.0
2022-05-10 15:25:00,40.34,40.37,40.17,40.21,275675.0,36.8278,36.8552,36.6726,36.7091,275675.0
2022-05-10 15:30:00,40.21,40.27,40.15,40.25,499551.0,36.7091,36.7639,36.6543,36.7456,499551.0
2022-05-10 15:35:00,40.25,40.27,40.11,40.12,505808.0,36.7456,36.7639,36.6178,36.6269,505808.0
2022-05-10 15:40:00,40.11,40.19,40.05,40.12,563049.0,36.6178,36.6908,36.563,36.6269,563049.0
2022-05-10 15:45:00,40.12,40.27,40.1,40.24,718144.0,36.6269,36.7639,36.6087,36.7365,718144.0
2022-05-10 15:50:00,40.24,40.34,40.21,40.32,1043606.0,36.7365,36.8278,36.7091,36.8095,1043606.0
2022-05-10 15:55:00,40.32,40.33,40.25,40.29,1474368.0,36.8095,36.8186,36.7456,36.7821,1474368.0
2022-05-11 09:30:00,40.37,40.58,40.22,40.27,703146.0,36.8552,37.0469,36.7182,36.7639,703146.0
2022-05-11 09:35:00,40.26,40.47,40.2,40.44,334007.0,36.7547,36.9465,36.7,36.9191,334007.0
2022-05-11 09:40:00,40.44,40.67,40.38,40.66,417341.0,36.9191,37.129,36.8643,37.1199,417341.0
2022-05-11 09:45:00,40.67,40.8,40.55,40.66,423486.0,37.129,37.2477,37.0195,37.1199,423486.0
2022-05-11 09:50:00,40.66,40.74,40.58,40.74,345469.0,37.1199,37.193,37.0469,37.193,345469.0
2022-05-11 09:55:00,40.73,40.79,40.64,40.76,255155.0,37.1838,37.2386,37.1017,37.2112,255155.0
2022-05-11 10:00:00,40.75,40.76,40.57,40.68,332646.0,37.2021,37.2112,37.0378,37.1382,332646.0
2022-05-11 10:05:00,40.67,40.74,40.51,40.54,356613.0,37.129,37.193,36.983,37.0104,356613.0
2022-05-11 10:10:00,40.55,40.58,40.38,40.52,290788.0,37.0195,37.0469,36.8643,36.9921,290788.0
2022-05-11 10:15:00,40.52,40.57,40.44,40.51,213691.0,36.9921,37.0378,36.9191,36.983,213691.0
2022-05-11 10:20:00,40.51,40.64,40.45,40.63,239738.0,36.983,37.1017,36.9282,37.0925,239738.0
2022-05-11 10:25:00,40.63,40.68,40.5,40.52,204872.0,37.0925,37.1382,36.9738,36.9921,204872.0
2022-05-11 10:30:00,40.52,40.56,40.25,40.32,354909.0,36.9921,37.0286,36.7456,36.8095,354909.0
2022-05-11 10:35:00,40.32,40.47,40.24,40.37,249579.0,36.8095,36.9465,36.7365,36.8552,249579.0
2022-05-11 10:40:00,40.36,40.44,40.33,40.44,149748.0,36.846,36.9191,36.8186,36.9191,149748.0
2022-05-11 10:45:00,40.45,40.45,40.3,40.34,249133.0,36.9282,36.9282,36.7913,36.8278,249133.0
2022-05-11 10:50:00,40.33,40.35,40.13,40.15,297725.0,36.8186,36.8369,36.6361,36.6543,297725.0
2022-05-11 10:55:00,40.15,40.29,40.11,40.27,340783.0,36.6543,36.7821,36.6178,36.7639,340783.0
2022-05-11 11:00:00,40.28,40.35,40.23,40.31,253488.0,36.773,36.8369,36.7274,36.8004,253488.0
2022-05-11 11:05:00,40.3,40.37,40.27,40.35,136865.0,36.7913,36.8552,36.7639,36.8369,136865.0
2022-05-11 11:10:00,40.36,40.5,40.31,40.48,231049.0,36.846,36.9738,36.8004,36.9556,231049.0
2022-05-11 11:15:00,40.49,40.51,40.32,40.38,335219.0,36.9647,36.983,36.8095,36.8643,335219.0
2022-05-11 11:20:00,40.38,40.41,40.31,40.38,274949.0,36.8643,36.8917,36.8004,36.8643,274949.0
2022-05-11 11:25:00,40.38,40.43,40.31,40.41,273868.0,36.8643,36.9099,36.8004,36.8917,273868.0
2022-05-11 11:30:00,40.41,40.52,40.37,40.45,189547.0,36.8917,36.9921,36.8552,36.9282,189547.0
2022-05-11 11:35:00,40.46,40.6,40.39,40.52,187364.0,36.9373,37.0651,36.8734,36.9921,187364.0
2022-05-11 11:40:00,40.51,40.58,40.49,40.52,117684.0,36.983,37.0469,36.9647,36.9921,117684.0
2022-05-11 11:45:00,40.53,40.54,40.43,40.46,187810.0,37.0012,37.0104,36.9099,36.9373,187810.0
2022-05-11 11:50:00,40.46,40.48,40.28,40.3,297207.0,36.9373,36.9556,36.773,36.7913,297207.0
2022-05-11 11:55:00,40.3,40.32,40.26,40.27,342541.0,36.7913,36.8095,36.7547,36.7639,342541.0
2022-05-11 12:00:00,40.27,40.28,40.14,40.17,195500.0,36.7639,36.773,36.6452,36.6726,195500.0
2022-05-11 12:05:00,40.16,40.26,40.16,40.21,171596.0,36.6634,36.7547,36.6634,36.7091,171596.0
2022-05-11 12:10:00,40.21,40.21,40.02,40.04,165657.0,36.7091,36.7091,36.5356,36.5539,165657.0
2022-05-11 12:15:00,40.04,40.12,40.01,40.02,196520.0,36.5539,36.6269,36.5265,36.5356,196520.0
2022-05-11 12:20:00,40.02,40.16,40.0,40.13,277377.0,36.5356,36.6634,36.5174,36.6361,277377.0
2022-05-11 12:25:00,40.13,40.18,39.93,40.0,352136.0,36.6361,36.6817,36.4535,36.5174,352136.0
2022-05-11 12:30:00,39.99,40.03,39.95,40.01,430365.0,36.5083,36.5448,36.4717,36.5265,430365.0
2022-05-11 12:35:00,40.0,40.04,39.97,40.0,409374.0,36.5174,36.5539,36.49,36.5174,409374.0
2022-05-11 12:40:00,39.99,40.04,39.85,39.92,433768.0,36.5083,36.5539,36.3804,36.4443,433768.0
2022-05-11 12:45:00,39.91,39.92,39.76,39.87,367101.0,36.4352,36.4443,36.2983,36.3987,367101.0
2022-05-11 12:50:00,39.87,39.89,39.74,39.76,269104.0,36.3987,36.417,36.28,36.2983,269104.0
2022-05-11 12:55:00,39.76,39.79,39.64,39.72,348188.0,36.2983,36.3257,36.1887,36.2618,348188.0
2022-05-11 13:00:00,39.72,39.77,39.68,39.73,213641.0,36.2618,36.3074,36.2252,36.2709,213641.0
2022-05-11 13:05:00,39.73,39.73,39.61,39.71,187909.0,36.2709,36.2709,36.1613,36.2526,187909.0
2022-05-11 13:10:00,39.71,39.76,39.7,39.75,168886.0,36.2526,36.2983,36.2435,36.2891,168886.0
2022-05-11 13:15:00,39.75,39.82,39.73,39.77,173547.0,36.2891,36.3531,36.2709,36.3074,173547.0
2022-05-11 13:20:00,39.77,39.9,39.71,39.89,155047.0,36.3074,36.4261,36.2526,36.417,155047.0
2022-05-11 13:25:00,39.88,39.91,39.8,39.82,188142.0,36.4078,36.4352,36.3348,36.3531,188142.0
2022-05-11 13:30:00,39.81,39.9,39.79,39.89,182592.0,36.3439,36.4261,36.3257,36.417,182592.0
2022-05-11 13:35:00,39.89,39.93,39.86,39.91,194586.0,36.417,36.4535,36.3896,36.4352,194586.0
2022-05-11 13:40:00,39.9,39.92,39.83,39.84,209725.0,36.4261,36.4443,36.3622,36.3713,209725.0
2022-05-11 13:45:00,39.83,39.87,39.77,39.87,187193.0,36.3622,36.3987,36.3074,36.3987,187193.0
2022-05-11 13:50:00,39.86,39.97,39.84,39.88,343269.0,36.3896,36.49,36.3713,36.4078,343269.0
2022-05-11 13:55:00,39.88,39.92,39.76,39.79,199081.0,36.4078,36.4443,36.2983,36.3257,199081.0
2022-05-11 14:00:00,39.8,39.96,39.78,39.95,296923.0,36.3348,36.4809,36.3165,36.4717,296923.0
2022-05-11 14:05:00,39.96,39.97,39.87,39.88,187630.0,36.4809,36.49,36.3987,36.4078,187630.0
2022-05-11 14:10:00,39.88,39.94,39.84,39.94,227158.0,36.4078,36.4626,36.3713,36.4626,227158.0
2022-05-11 14:15:00,39.94,40.06,39.89,40.02,258033.0,36.4626,36.5722,36.417,36.5356,258033.0
2022-05-11 14:20:00,40.01,40.08,39.9,40.06,241273.0,36.5265,36.5904,36.4261,36.5722,241273.0
2022-05-11 14:25:00,40.07,40.17,40.01,40.09,265602.0,36.5813,36.6726,36.5265,36.5995,265602.0
2022-05-11 14:30:00,40.09,40.16,40.03,40.15,262547.0,36.5995,36.6634,36.5448,36.6543,262547.0
2022-05-11 14:35:00,40.15,40.17,40.06,40.12,159959.0,36.6543,36.6726,36.5722,36.6269,159959.0
2022-05-11 14:40:00,40.11,40.23,40.03,40.22,201413.0,36.6178,36.7274,36.5448,36.7182,201413.0
2022-05-11 14:45:00,40.22,40.24,40.06,40.09,143728.0,36.7182,36.7365,36.5722,36.5995,143728.0
2022-05-11 14:50:00,40.09,40.1,39.98,40.01,284007.0,36.5995,36.6087,36.4991,36.5265,284007.0
2022-05-11 14:55:00,40.01,40.06,39.99,40.05,199701.0,36.5265,36.5722,36.5083,36.563,199701.0
2022-05-11 15:00:00,40.04,40.08,39.99,40.03,312994.0,36.5539,36.5904,36.5083,36.5448,312994.0
2022-05-11 15:05:00,40.03,40.12,39.99,40.11,361364.0,36.5448,36.6269,36.5083,36.6178,361364.0
2022-05-11 15:10:00,40.1,40.12,40.0,40.02,216417.0,36.6087,36.6269,36.5174,36.5356,216417.0
2022-05-11 15:15:00,40.02,40.11,39.98,40.06,291045.0,36.5356,36.6178,36.4991,36.5722,291045.0
2022-05-11 15:20:00,40.05,40.07,39.96,39.98,331882.0,36.563,36.5813,36.4809,36.4991,331882.0
2022-05-11 15:25:00,39.98,40.06,39.95,39.99,289912.0,36.4991,36.5722,36.4717,36.5083,289912.0
2022-05-11 15:30:00,40.0,40.01,39.9,39.92,396206.0,36.5174,36.5265,36.4261,36.4443,396206.0
2022-05-11 15:35:00,39.91,39.95,39.83,39.91,541266.0,36.4352,36.4717,36.3622,36.4352,541266.0
2022-05-11 15:40:00,39.9,39.99,39.89,39.94,506809.0,36.4261,36.5083,36.417,36.4626,506809.0
2022-05-11 15:45:00,39.94,39.97,39.89,39.91,541033.0,36.4626,36.49,36.417,36.4352,541033.0
2022-05-11 15:50:00,39.91,39.94,39.8,39.84,862370.0,36.4352,36.4626,36.3348,36.3713,862370.0
2022-05-11 15:55:00,39.84,39.86,39.78,39.84,1138930.0,36.3713,36.3896,36.3165,36.3713,1138930.0
2022-05-12 09:30:00,40.02,40.13,39.77,39.84,762808.0,36.5356,36.6361,36.3074,36.3713,762808.0
2022-05-12 09:35:00,39.85,40.01,39.8,40.0,359557.0,36.3804,36.5265,36.3348,36.5174,359557.0
2022-05-12 09:40:00,40.01,40.3,39.92,40.25,401067.0,36.5265,36.7913,36.4443,36.7456,401067.0
2022-05-12 09:45:00,40.26,40.4,40.13,40.3,300484.0,36.7547,36.8826,36.6361,36.7913,300484.0
2022-05-12 09:50:00,40.3,40.38,40.14,40.24,238651.0,36.7913,36.8643,36.6452,36.7365,238651.0
2022-05-12 09:55:00,40.23,40.33,40.11,40.27,258231.0,36.7274,36.8186,36.6178,36.7639,258231.0
2022-05-12 10:00:00,40.26,40.47,40.23,40.44,318107.0,36.7547,36.9465,36.7274,36.9191,318107.0
2022-05-12 10:05:00,40.44,40.64,40.42,40.62,273890.0,36.9191,37.1017,36.9008,37.0834,273890.0
2022-05-12 10:10:00,40.62,40.72,40.5,40.68,433433.0,37.0834,37.1747,36.9738,37.1382,433433.0
2022-05-12 10:15:00,40.69,40.7,40.56,40.66,518524.0,37.1473,37.1564,37.0286,37.1199,518524.0
2022-05-12 10:20:00,40.66,40.78,40.59,40.73,418981.0,37.1199,37.2295,37.056,37.1838,418981.0
2022-05-12 10:25:00,40.72,40.77,40.62,40.65,330852.0,37.1747,37.2203,37.0834,37.1108,330852.0
2022-05-12 10:30:00,40.65,40.71,40.51,40.55,335324.0,37.1108,37.1656,36.983,37.0195,335324.0
2022-05-12 10:35:00,40.54,40.71,40.48,40.68,357758.0,37.0104,37.1656,36.9556,37.1382,357758.0
2022-05-12 10:40:00,40.68,40.71,40.48,40.52,342742.0,37.1382,37.1656,36.9556,36.9921,342742.0
2022-05-12 10:45:00,40.53,40.59,40.45,40.5,327419.0,37.0012,37.056,36.9282,36.9738,327419.0
2022-05-12 10:50:00,40.49,40.61,40.49,40.55,219322.0,36.9647,37.0743,36.9647,37.0195,219322.0
2022-05-12 10:55:00,40.55,40.68,40.47,40.64,224356.0,37.0195,37.1382,36.9465,37.1017,224356.0
2022-05-12 11:00:00,40.65,40.66,40.57,40.66,235452.0,37.1108,37.1199,37.0378,37.1199,235452.0
2022-05-12 11:05:00,40.65,40.78,40.6,40.72,255640.0,37.1108,37.2295,37.0651,37.1747,255640.0
2022-05-12 11:10:00,40.73,40.76,40.6,40.6,213006.0,37.1838,37.2112,37.0651,37.0651,213006.0
2022-05-12 11:15:00,40.59,40.64,40.53,40.57,150594.0,37.056,37.1017,37.0012,37.0378,150594.0
2022-05-12 11:20:00,40.57,40.58,40.47,40.51,228795.0,37.0378,37.0469,36.9465,36.983,228795.0
2022-05-12 11:25:00,40.52,40.54,40.46,40.49,225346.0,36.9921,37.0104,36.9373,36.9647,225346.0
2022-05-12 11:30:00,40.5,40.54,40.45,40.52,421302.0,36.9738,37.0104,36.9282,36.9921,421302.0
2022-05-12 11:35:00,40.52,40.61,40.44,40.61,175593.0,36.9921,37.0743,36.9191,37.0743,175593.0
2022-05-12 11:40:00,40.61,40.61,40.46,40.48,232108.0,37.0743,37.0743,36.9373,36.9556,232108.0
2022-05-12 11:45:00,40.48,40.53,40.46,40.48,279527.0,36.9556,37.0012,36.9373,36.9556,279527.0
2022-05-12 11:50:00,40.48,40.52,40.27,40.28,465895.0,36.9556,36.9921,36.7639,36.773,465895.0
2022-05-12 11:55:00,40.28,40.34,40.27,40.34,248011.0,36.773,36.8278,36.7639,36.8278,248011.0
2022-05-12 12:00:00,40.34,40.43,40.33,40.41,201178.0,36.8278,36.9099,36.8186,36.8917,201178.0
2022-05-12 12:05:00,40.42,40.53,40.38,40.52,216977.0,36.9008,37.0012,36.8643,36.9921,216977.0
2022-05-12 12:10:00,40.51,40.62,40.48,40.59,285750.0,36.983,37.0834,36.9556,37.056,285750.0
2022-05-12 12:15:00,40.6,40.71,40.56,40.71,245921.0,37.0651,37.1656,37.0286,37.1656,245921.0
2022-05-12 12:20:00,40.71,40.8,40.67,40.78,172957.0,37.1656,37.2477,37.129,37.2295,172957.0
2022-05-12 12:25:00,40.78,40.89,40.76,40.88,161514.0,37.2295,37.3299,37.2112,37.3208,161514.0
2022-05-12 12:30:00,40.87,40.98,40.87,40.98,212845.0,37.3116,37.4121,37.3116,37.4121,212845.0
2022-05-12 12:35:00,40.99,41.01,40.94,40.95,160427.0,37.4212,37.4394,37.3755,37.3847,160427.0
2022-05-12 12:40:00,40.95,40.97,40.81,40.97,198910.0,37.3847,37.4029,37.2569,37.4029,198910.0
2022-05-12 12:45:00,40.97,41.03,40.94,40.98,129079.0,37.4029,37.4577,37.3755,37.4121,129079.0
2022-05-12 12:50:00,40.97,41.03,40.91,41.0,170130.0,37.4029,37.4577,37.3482,37.4303,170130.0
2022-05-12 12:55:00,41.01,41.03,40.87,40.91,148537.0,37.4394,37.4577,37.3116,37.3482,148537.0
2022-05-12 13:00:00,40.91,41.02,40.88,40.89,208204.0,37.3482,37.4486,37.3208,37.3299,208204.0
2022-05-12 13:05:00,40.89,40.99,40.84,40.93,321308.0,37.3299,37.4212,37.2842,37.3664,321308.0
2022-05-12 13:10:00,40.94,41.01,40.9,40.93,300824.0,37.3755,37.4394,37.339,37.3664,300824.0
2022-05-12 13:15:00,40.93,40.93,40.7,40.71,168383.0,37.3664,37.3664,37.1564,37.1656,168383.0
2022-05-12 13:20:00,40.71,40.88,40.7,40.77,295736.0,37.1656,37.3208,37.1564,37.2203,295736.0
2022-05-12 13:25:00,40.77,40.82,40.7,40.77,237891.0,37.2203,37.266,37.1564,37.2203,237891.0
2022-05-12 13:30:00,40.76,40.87,40.73,40.75,235387.0,37.2112,37.3116,37.1838,37.2021,235387.0
2022-05-12 13:35:00,40.75,40.77,40.61,40.62,172665.0,37.2021,37.2203,37.0743,37.0834,172665.0
2022-05-12 13:40:00,40.63,40.72,40.61,40.69,293595.0,37.0925,37.1747,37.0743,37.1473,293595.0
2022-05-12 13:45:00,40.68,40.7,40.54,40.54,441044.0,37.1382,37.1564,37.0104,37.0104,441044.0
2022-05-12 13:50:00,40.55,40.63,40.55,40.63,282456.0,37.0195,37.0925,37.0195,37.0925,282456.0
2022-05-12 13:55:00,40.63,40.65,40.55,40.58,211476.0,37.0925,37.1108,37.0195,37.0469,211476.0
2022-05-12 14:00:00,40.57,40.69,40.56,40.64,225811.0,37.0378,37.1473,37.0286,37.1017,225811.0
2022-05-12 14:05:00,40.65,40.65,40.55,40.59,330343.0,37.1108,37.1108,37.0195,37.056,330343.0
2022-05-12 14:10:00,40.59,40.62,40.52,40.61,317049.0,37.056,37.0834,36.9921,37.0743,317049.0
2022-05-12 14:15:00,40.6,40.81,40.57,40.77,381104.0,37.0651,37.2569,37.0378,37.2203,381104.0
2022-05-12 14:20:00,40.76,40.78,40.63,40.64,188943.0,37.2112,37.2295,37.0925,37.1017,188943.0
2022-05-12 14:25:00,40.64,40.73,40.61,40.73,248425.0,37.1017,37.1838,37.0743,37.1838,248425.0
2022-05-12 14:30:00,40.73,40.75,40.65,40.7,298443.0,37.1838,37.2021,37.1108,37.1564,298443.0
2022-05-12 14:35:00,40.69,40.7,40.63,40.65,189531.0,37.1473,37.1564,37.0925,37.1108,189531.0
2022-05-12 14:40:00,40.66,40.68,40.61,40.66,283749.0,37.1199,37.1382,37.0743,37.1199,283749.0
2022-05-12 14:45:00,40.65,40.73,40.65,40.7,426762.0,37.1108,37.1838,37.1108,37.1564,426762.0
2022-05-12 14:50:00,40.7,40.78,40.64,40.71,219562.0,37.1564,37.2295,37.1017,37.1656,219562.0
2022-05-12 14:55:00,40.72,40.77,40.68,40.77,233773.0,37.1747,37.2203,37.1382,37.2203,233773.0
2022-05-12 15:00:00,40.77,40.89,40.76,40.89,274824.0,37.2203,37.3299,37.2112,37.3299,274824.0
2022-05-12 15:05:00,40.89,40.89,40.76,40.84,295455.0,37.3299,37.3299,37.2112,37.2842,295455.0
2022-05-12 15:10:00,40.84,40.9,40.77,40.9,352900.0,37.2842,37.339,37.2203,37.339,352900.0
2022-05-12 15:15:00,40.9,41.14,40.89,41.04,790203.0,37.339,37.5581,37.3299,37.4668,790203.0
2022-05-12 15:20:00,41.05,41.2,41.01,41.19,447488.0,37.476,37.6129,37.4394,37.6038,447488.0
2022-05-12 15:25:00,41.19,41.25,41.02,41.04,624735.0,37.6038,37.6585,37.4486,37.4668,624735.0
2022-05-12 15:30:00,41.03,41.15,41.01,41.12,396420.0,37.4577,37.5673,37.4394,37.5399,396420.0
2022-05-12 15:35:00,41.11,41.24,41.06,41.23,507177.0,37.5307,37.6494,37.4851,37.6403,507177.0
2022-05-12 15:40:00,41.23,41.32,41.19,41.25,671017.0,37.6403,37.7225,37.6038,37.6585,671017.0
2022-05-12 15:45:00,41.24,41.32,41.2,41.26,929727.0,37.6494,37.7225,37.6129,37.6677,929727.0
2022-05-12 15:50:00,41.26,41.46,41.25,41.3,1414953.0,37.6677,37.8503,37.6585,37.7042,1414953.0
2022-05-12 15:55:00,41.3,41.43,41.26,41.41,2681100.0,37.7042,37.8229,37.6677,37.8046,2681100.0
2022-05-13 09:30:00,41.06,41.59,41.04,41.35,704251.0,37.4851,37.9689,37.4668,37.7498,704251.0
2022-05-13 09:35:00,41.34,41.66,41.28,41.49,300006.0,37.7407,38.0329,37.6859,37.8777,300006.0
2022-05-13 09:40:00,41.48,41.48,41.13,41.3,312700.0,37.8685,37.8685,37.549,37.7042,312700.0
2022-05-13 09:45:00,41.3,41.39,41.22,41.3,319217.0,37.7042,37.7864,37.6312,37.7042,319217.0
2022-05-13 09:50:00,41.31,41.56,41.29,41.52,275955.0,37.7133,37.9416,37.6951,37.905,275955.0
2022-05-13 09:55:00,41.52,41.79,41.5,41.77,310258.0,37.905,38.1515,37.8868,38.1333,310258.0
2022-05-13 10:00:00,41.76,41.9,41.7,41.71,413130.0,38.1241,38.252,38.0694,38.0785,413130.0
2022-05-13 10:05:00,41.71,41.73,41.64,41.7,179884.0,38.0785,38.0968,38.0146,38.0694,179884.0
2022-05-13 10:10:00,41.69,41.72,41.5,41.54,270701.0,38.0602,38.0876,37.8868,37.9233,270701.0
2022-05-13 10:15:00,41.54,41.6,41.48,41.55,241895.0,37.9233,37.9781,37.8685,37.9324,241895.0
2022-05-13 10:20:00,41.55,41.62,41.52,41.56,138050.0,37.9324,37.9963,37.905,37.9416,138050.0
2022-05-13 10:25:00,41.56,41.59,41.44,41.55,320405.0,37.9416,37.9689,37.832,37.9324,320405.0
2022-05-13 10:30:00,41.55,41.62,41.52,41.55,120986.0,37.9324,37.9963,37.905,37.9324,120986.0
2022-05-13 10:35:00,41.55,41.56,41.49,41.52,191986.0,37.9324,37.9416,37.8777,37.905,191986.0
2022-05-13 10:40:00,41.52,41.52,41.35,41.36,224669.0,37.905,37.905,37.7498,37.759,224669.0
2022-05-13 10:45:00,41.36,41.38,41.27,41.38,120719.0,37.759,37.7772,37.6768,37.7772,120719.0
2022-05-13 10:50:00,41.37,41.43,41.35,41.42,155903.0,37.7681,37.8229,37.7498,37.8137,155903.0
2022-05-13 10:55:00,41.42,41.49,41.41,41.45,181523.0,37.8137,37.8777,37.8046,37.8411,181523.0
2022-05-13 11:00:00,41.45,41.47,41.37,41.38,550698.0,37.8411,37.8594,37.7681,37.7772,550698.0
2022-05-13 11:05:00,41.38,41.42,41.36,41.39,582518.0,37.7772,37.8137,37.759,37.7864,582518.0
2022-05-13 11:10:00,41.39,41.39,41.3,41.34,494797.0,37.7864,37.7864,37.7042,37.7407,494797.0
2022-05-13 11:15:00,41.34,41.39,41.28,41.35,1022489.0,37.7407,37.7864,37.6859,37.7498,1022489.0
2022-05-13 11:20:00,41.36,41.4,41.29,41.34,236883.0,37.759,37.7955,37.6951,37.7407,236883.0
2022-05-13 11:25:00,41.34,41.37,41.24,41.35,181064.0,37.7407,37.7681,37.6494,37.7498,181064.0
2022-05-13 11:30:00,41.35,41.4,41.28,41.32,244144.0,37.7498,37.7955,37.6859,37.7225,244144.0
2022-05-13 11:35:00,41.33,41.39,41.32,41.38,502754.0,37.7316,37.7864,37.7225,37.7772,502754.0
2022-05-13 11:40:00,41.39,41.41,41.3,41.34,488016.0,37.7864,37.8046,37.7042,37.7407,488016.0
2022-05-13 11:45:00,41.34,41.38,41.28,41.34,289449.0,37.7407,37.7772,37.6859,37.7407,289449.0
2022-05-13 11:50:00,41.34,41.4,41.32,41.4,220160.0,37.7407,37.7955,37.7225,37.7955,220160.0
2022-05-13 11:55:00,41.4,41.41,41.33,41.36,260613.0,37.7955,37.8046,37.7316,37.759,260613.0
2022-05-13 12:00:00,41.36,41.37,41.29,41.31,135894.0,37.759,37.7681,37.6951,37.7133,135894.0
2022-05-13 12:05:00,41.3,41.36,41.3,41.36,79416.0,37.7042,37.759,37.7042,37.759,79416.0
2022-05-13 12:10:00,41.35,41.4,41.34,41.38,162832.0,37.7498,37.7955,37.7407,37.7772,162832.0
2022-05-13 12:15:00,41.38,41.41,41.36,41.37,113844.0,37.7772,37.8046,37.759,37.7681,113844.0
2022-05-13 12:20:00,41.38,41.41,41.36,41.37,163087.0,37.7772,37.8046,37.759,37.7681,163087.0
2022-05-13 12:25:00,41.37,41.38,41.33,41.38,216390.0,37.7681,37.7772,37.7316,37.7772,216390.0
2022-05-13 12:30:00,41.38,41.5,41.38,41.43,147465.0,37.7772,37.8868,37.7772,37.8229,147465.0
2022-05-13 12:35:00,41.43,41.51,41.4,41.5,224592.0,37.8229,37.8959,37.7955,37.8868,224592.0
2022-05-13 12:40:00,41.5,41.54,41.44,41.45,134362.0,37.8868,37.9233,37.832,37.8411,134362.0
2022-05-13 12:45:00,41.45,41.45,41.34,41.37,108816.0,37.8411,37.8411,37.7407,37.7681,108816.0
2022-05-13 12:50:00,41.36,41.37,41.27,41.36,182981.0,37.759,37.7681,37.6768,37.759,182981.0
2022-05-13 12:55:00,41.37,41.42,41.35,41.39,78325.0,37.7681,37.8137,37.7498,37.7864,78325.0
2022-05-13 13:00:00,41.39,41.44,41.35,41.37,161382.0,37.7864,37.832,37.7498,37.7681,161382.0
2022-05-13 13:05:00,41.36,41.37,41.32,41.34,127454.0,37.759,37.7681,37.7225,37.7407,127454.0
2022-05-13 13:10:00,41.34,41.35,41.32,41.33,134593.0,37.7407,37.7498,37.7225,37.7316,134593.0
2022-05-13 13:15:00,41.33,41.36,41.31,41.32,234646.0,37.7316,37.759,37.7133,37.7225,234646.0
2022-05-13 13:20:00,41.33,41.33,41.24,41.33,134911.0,37.7316,37.7316,37.6494,37.7316,134911.0
2022-05-13 13:25:00,41.33,41.38,41.31,41.35,123760.0,37.7316,37.7772,37.7133,37.7498,123760.0
2022-05-13 13:30:00,41.35,41.38,41.35,41.36,98510.0,37.7498,37.7772,37.7498,37.759,98510.0
2022-05-13 13:35:00,41.35,41.38,41.28,41.31,325187.0,37.7498,37.7772,37.6859,37.7133,325187.0
2022-05-13 13:40:00,41.31,41.33,41.26,41.29,258106.0,37.7133,37.7316,37.6677,37.6951,258106.0
2022-05-13 13:45:00,41.29,41.31,41.25,41.31,87408.0,37.6951,37.7133,37.6585,37.7133,87408.0
2022-05-13 13:50:00,41.3,41.31,41.27,41.28,195941.0,37.7042,37.7133,37.6768,37.6859,195941.0
2022-05-13 13:55:00,41.27,41.29,41.22,41.23,322669.0,37.6768,37.6951,37.6312,37.6403,322669.0
2022-05-13 14:00:00,41.22,41.23,41.05,41.07,335202.0,37.6312,37.6403,37.476,37.4942,335202.0
2022-05-13 14:05:00,41.06,41.2,41.05,41.17,301841.0,37.4851,37.6129,37.476,37.5855,301841.0
2022-05-13 14:10:00,41.17,41.22,41.15,41.16,197592.0,37.5855,37.6312,37.5673,37.5764,197592.0
2022-05-13 14:15:00,41.16,41.21,41.12,41.21,72279.0,37.5764,37.622,37.5399,37.622,72279.0
2022-05-13 14:20:00,41.21,41.22,41.16,41.2,229467.0,37.622,37.6312,37.5764,37.6129,229467.0
2022-05-13 14:25:00,41.19,41.26,41.17,41.23,72061.0,37.6038,37.6677,37.5855,37.6403,72061.0
2022-05-13 14:30:00,41.23,41.38,41.23,41.29,148214.0,37.6403,37.7772,37.6403,37.6951,148214.0
2022-05-13 14:35:00,41.29,41.3,41.22,41.27,87944.0,37.6951,37.7042,37.6312,37.6768,87944.0
2022-05-13 14:40:00,41.28,41.33,41.26,41.3,109150.0,37.6859,37.7316,37.6677,37.7042,109150.0
2022-05-13 14:45:00,41.3,41.3,41.22,41.27,166402.0,37.7042,37.7042,37.6312,37.6768,166402.0
2022-05-13 14:50:00,41.27,41.46,41.26,41.45,106447.0,37.6768,37.8503,37.6677,37.8411,106447.0
2022-05-13 14:55:00,41.46,41.46,41.39,41.44,121614.0,37.8503,37.8503,37.7864,37.832,121614.0
2022-05-13 15:00:00,41.44,41.44,41.37,41.38,92523.0,37.832,37.832,37.7681,37.7772,92523.0
2022-05-13 15:05:00,41.38,41.47,41.38,41.46,101876.0,37.7772,37.8594,37.7772,37.8503,101876.0
2022-05-13 15:10:00,41.46,41.54,41.44,41.52,150836.0,37.8503,37.9233,37.832,37.905,150836.0
2022-05-13 15:15:00,41.52,41.55,41.49,41.52,218280.0,37.905,37.9324,37.8777,37.905,218280.0
2022-05-13 15:20:00,41.52,41.57,41.5,41.55,183953.0,37.905,37.9507,37.8868,37.9324,183953.0
2022-05-13 15:25:00,41.55,41.55,41.48,41.5,354166.0,37.9324,37.9324,37.8685,37.8868,354166.0
2022-05-13 15:30:00,41.5,41.51,41.38,41.4,688688.0,37.8868,37.8959,37.7772,37.7955,688688.0
2022-05-13 15:35:00,41.41,41.46,41.33,41.43,370690.0,37.8046,37.8503,37.7316,37.8229,370690.0
2022-05-13 15:40:00,41.44,41.49,41.41,41.45,834676.0,37.832,37.8777,37.8046,37.8411,834676.0
2022-05-13 15:45:00,41.45,41.5,41.38,41.43,683236.0,37.8411,37.8868,37.7772,37.8229,683236.0
2022-05-13 15:50:00,41.44,41.45,41.3,41.41,1076584.0,37.832,37.8411,37.7042,37.8046,1076584.0
2022-05-13 15:55:00,41.4,41.52,41.4,41.47,1544893.0,37.7955,37.905,37.7955,37.8594,1544893.0
2022-05-16 09:30:00,41.46,41.67,41.4,41.48,603912.0,37.8503,38.042,37.7955,37.8685,603912.0
2022-05-16 09:35:00,41.49,41.65,41.45,41.53,221339.0,37.8777,38.0237,37.8411,37.9142,221339.0
2022-05-16 09:40:00,41.52,41.56,41.41,41.52,245475.0,37.905,37.9416,37.8046,37.905,245475.0
2022-05-16 09:45:00,41.51,41.65,41.44,41.65,213098.0,37.8959,38.0237,37.832,38.0237,213098.0
2022-05-16 09:50:00,41.65,41.72,41.58,41.72,181473.0,38.0237,38.0876,37.9598,38.0876,181473.0
2022-05-16 09:55:00,41.72,41.77,41.59,41.7,206647.0,38.0876,38.1333,37.9689,38.0694,206647.0
2022-05-16 10:00:00,41.7,41.7,41.56,41.61,189989.0,38.0694,38.0694,37.9416,37.9872,189989.0
2022-05-16 10:05:00,41.63,41.75,41.57,41.75,119395.0,38.0055,38.115,37.9507,38.115,119395.0
2022-05-16 10:10:00,41.74,41.87,41.73,41.85,206308.0,38.1059,38.2246,38.0968,38.2063,206308.0
2022-05-16 10:15:00,41.84,41.92,41.83,41.91,182220.0,38.1972,38.2702,38.1881,38.2611,182220.0
2022-05-16 10:20:00,41.92,41.94,41.81,41.82,318195.0,38.2702,38.2885,38.1698,38.1789,318195.0
2022-05-16 10:25:00,41.82,41.86,41.68,41.85,163008.0,38.1789,38.2154,38.0511,38.2063,163008.0
2022-05-16 10:30:00,41.84,41.87,41.64,41.68,162587.0,38.1972,38.2246,38.0146,38.0511,162587.0
2022-05-16 10:35:00,41.67,41.67,41.6,41.62,173765.0,38.042,38.042,37.9781,37.9963,173765.0
2022-05-16 10:40:00,41.63,41.66,41.53,41.66,318333.0,38.0055,38.0329,37.9142,38.0329,318333.0
2022-05-16 10:45:00,41.65,41.66,41.53,41.54,122946.0,38.0237,38.0329,37.9142,37.9233,122946.0
2022-05-16 10:50:00,41.54,41.59,41.51,41.55,119251.0,37.9233,37.9689,37.8959,37.9324,119251.0
2022-05-16 10:55:00,41.56,41.57,41.51,41.54,158980.0,37.9416,37.9507,37.8959,37.9233,158980.0
2022-05-16 11:00:00,41.54,41.54,41.44,41.46,222056.0,37.9233,37.9233,37.832,37.8503,222056.0
2022-05-16 11:05:00,41.45,41.54,41.36,41.54,249710.0,37.8411,37.9233,37.759,37.9233,249710.0
2022-05-16 11:10:00,41.53,41.58,41.49,41.55,472957.0,37.9142,37.9598,37.8777,37.9324,472957.0
2022-05-16 11:15:00,41.55,41.7,41.51,41.66,313111.0,37.9324,38.0694,37.8959,38.0329,313111.0
2022-05-16 11:20:00,41.65,41.66,41.53,41.58,80754.0,38.0237,38.0329,37.9142,37.9598,80754.0
2022-05-16 11:25:00,41.57,41.6,41.54,41.59,123312.0,37.9507,37.9781,37.9233,37.9689,123312.0
2022-05-16 11:30:00,41.59,41.66,41.58,41.65,97083.0,37.9689,38.0329,37.9598,38.0237,97083.0
2022-05-16 11:35:00,41.65,41.66,41.53,41.61,256210.0,38.0237,38.0329,37.9142,37.9872,256210.0
2022-05-16 11:40:00,41.6,41.67,41.54,41.67,106389.0,37.9781,38.042,37.9233,38.042,106389.0
2022-05-16 11:45:00,41.67,41.7,41.61,41.68,156930.0,38.042,38.0694,37.9872,38.0511,156930.0
2022-05-16 11:50:00,41.69,41.74,41.64,41.72,72241.0,38.0602,38.1059,38.0146,38.0876,72241.0
2022-05-16 11:55:00,41.73,41.73,41.68,41.71,95334.0,38.0968,38.0968,38.0511,38.0785,95334.0
2022-05-16 12:00:00,41.71,41.8,41.67,41.74,132929.0,38.0785,38.1607,38.042,38.1059,132929.0
2022-05-16 12:05:00,41.75,41.75,41.61,41.62,115518.0,38.115,38.115,37.9872,37.9963,115518.0
2022-05-16 12:10:00,41.63,41.67,41.62,41.63,90486.0,38.0055,38.042,37.9963,38.0055,90486.0
2022-05-16 12:15:00,41.63,41.65,41.6,41.64,185573.0,38.0055,38.0237,37.9781,38.0146,185573.0
2022-05-16 12:20:00,41.63,41.65,41.56,41.58,132473.0,38.0055,38.0237,37.9416,37.9598,132473.0
2022-05-16 12:25:00,41.59,41.6,41.52,41.55,87842.0,37.9689,37.9781,37.905,37.9324,87842.0
2022-05-16 12:30:00,41.55,41.56,41.5,41.54,94692.0,37.9324,37.9416,37.8868,37.9233,94692.0
2022-05-16 12:35:00,41.55,41.62,41.49,41.5,120050.0,37.9324,37.9963,37.8777,37.8868,120050.0
2022-05-16 12:40:00,41.49,41.51,41.45,41.47,65700.0,37.8777,37.8959,37.8411,37.8594,65700.0
2022-05-16 12:45:00,41.48,41.58,41.46,41.56,81641.0,37.8685,37.9598,37.8503,37.9416,81641.0
2022-05-16 12:50:00,41.56,41.58,41.51,41.54,92924.0,37.9416,37.9598,37.8959,37.9233,92924.0
2022-05-16 12:55:00,41.54,41.57,41.51,41.54,85902.0,37.9233,37.9507,37.8959,37.9233,85902.0
2022-05-16 13:00:00,41.54,41.58,41.49,41.58,56723.0,37.9233,37.9598,37.8777,37.9598,56723.0
2022-05-16 13:05:00,41.58,41.69,41.56,41.67,82792.0,37.9598,38.0602,37.9416,38.042,82792.0
2022-05-16 13:10:00,41.68,41.76,41.64,41.76,111183.0,38.0511,38.1241,38.0146,38.1241,111183.0
2022-05-16 13:15:00,41.76,41.78,41.71,41.74,155497.0,38.1241,38.1424,38.0785,38.1059,155497.0
2022-05-16 13:20:00,41.75,41.84,41.71,41.82,108637.0,38.115,38.1972,38.0785,38.1789,108637.0
2022-05-16 13:25:00,41.82,41.88,41.81,41.88,152308.0,38.1789,38.2337,38.1698,38.2337,152308.0
2022-05-16 13:30:00,41.88,41.88,41.83,41.86,119176.0,38.2337,38.2337,38.1881,38.2154,119176.0
2022-05-16 13:35:00,41.86,41.88,41.83,41.88,160236.0,38.2154,38.2337,38.1881,38.2337,160236.0
2022-05-16 13:40:00,41.87,41.9,41.8,41.83,281860.0,38.2246,38.252,38.1607,38.1881,281860.0
2022-05-16 13:45:00,41.83,41.84,41.76,41.8,78303.0,38.1881,38.1972,38.1241,38.1607,78303.0
2022-05-16 13:50:00,41.79,41.84,41.76,41.77,105250.0,38.1515,38.1972,38.1241,38.1333,105250.0
2022-05-16 13:55:00,41.77,41.81,41.76,41.8,94008.0,38.1333,38.1698,38.1241,38.1607,94008.0
2022-05-16 14:00:00,41.79,41.82,41.73,41.82,118389.0,38.1515,38.1789,38.0968,38.1789,118389.0
2022-05-16 14:05:00,41.82,41.84,41.8,41.81,95581.0,38.1789,38.1972,38.1607,38.1698,95581.0
2022-05-16 14:10:00,41.81,41.84,41.76,41.81,182365.0,38.1698,38.1972,38.1241,38.1698,182365.0
2022-05-16 14:15:00,41.82,41.9,41.79,41.89,180270.0,38.1789,38.252,38.1515,38.2428,180270.0
2022-05-16 14:20:00,41.9,41.94,41.89,41.94,145032.0,38.252,38.2885,38.2428,38.2885,145032.0
2022-05-16 14:25:00,41.94,41.98,41.89,41.98,152700.0,38.2885,38.325,38.2428,38.325,152700.0
2022-05-16 14:30:00,41.98,42.05,41.95,42.05,461042.0,38.325,38.3889,38.2976,38.3889,461042.0
2022-05-16 14:35:00,42.05,42.06,42.0,42.04,102032.0,38.3889,38.398,38.3432,38.3798,102032.0
2022-05-16 14:40:00,42.04,42.07,42.01,42.07,163055.0,38.3798,38.4072,38.3524,38.4072,163055.0
2022-05-16 14:45:00,42.07,42.09,42.0,42.02,169191.0,38.4072,38.4254,38.3432,38.3615,169191.0
2022-05-16 14:50:00,42.01,42.08,41.99,42.05,264107.0,38.3524,38.4163,38.3341,38.3889,264107.0
2022-05-16 14:55:00,42.05,42.14,42.05,42.14,145078.0,38.3889,38.4711,38.3889,38.4711,145078.0
2022-05-16 15:00:00,42.14,42.16,42.07,42.11,377995.0,38.4711,38.4893,38.4072,38.4437,377995.0
2022-05-16 15:05:00,42.12,42.13,42.07,42.07,138821.0,38.4528,38.4619,38.4072,38.4072,138821.0
2022-05-16 15:10:00,42.07,42.11,42.0,42.07,286357.0,38.4072,38.4437,38.3432,38.4072,286357.0
2022-05-16 15:15:00,42.07,42.11,42.0,42.01,614213.0,38.4072,38.4437,38.3432,38.3524,614213.0
2022-05-16 15:20:00,42.01,42.06,41.99,42.05,271940.0,38.3524,38.398,38.3341,38.3889,271940.0
2022-05-16 15:25:00,42.06,42.09,42.02,42.04,239423.0,38.398,38.4254,38.3615,38.3798,239423.0
2022-05-16 15:30:00,42.03,42.04,41.95,41.95,406351.0,38.3706,38.3798,38.2976,38.2976,406351.0
2022-05-16 15:35:00,41.94,41.96,41.89,41.95,335286.0,38.2885,38.3067,38.2428,38.2976,335286.0
2022-05-16 15:40:00,41.95,41.98,41.84,41.84,330307.0,38.2976,38.325,38.1972,38.1972,330307.0
2022-05-16 15:45:00,41.84,41.85,41.79,41.83,308336.0,38.1972,38.2063,38.1515,38.1881,308336.0
2022-05-16 15:50:00,41.84,41.9,41.81,41.87,693254.0,38.1972,38.252,38.1698,38.2246,693254.0
2022-05-16 15:55:00,41.86,41.9,41.79,41.88,1119249.0,38.2154,38.252,38.1515,38.2337,1119249.0
2022-05-17 09:30:00,42.11,42.41,41.93,42.25,446071.0,38.4437,38.7176,38.2793,38.5715,446071.0
2022-05-17 09:35:00,42.25,42.37,42.22,42.24,152656.0,38.5715,38.681,38.5441,38.5624,152656.0
2022-05-17 09:40:00,42.25,42.32,42.19,42.21,319550.0,38.5715,38.6354,38.5167,38.535,319550.0
2022-05-17 09:45:00,42.21,42.29,42.12,42.25,172574.0,38.535,38.608,38.4528,38.5715,172574.0
2022-05-17 09:50:00,42.24,42.32,42.22,42.23,412885.0,38.5624,38.6354,38.5441,38.5532,412885.0
2022-05-17 09:55:00,42.22,42.32,42.14,42.32,166300.0,38.5441,38.6354,38.4711,38.6354,166300.0
2022-05-17 10:00:00,42.32,42.38,42.24,42.33,241680.0,38.6354,38.6902,38.5624,38.6445,241680.0
2022-05-17 10:05:00,42.34,42.39,42.24,42.27,124164.0,38.6536,38.6993,38.5624,38.5897,124164.0
2022-05-17 10:10:00,42.27,42.29,42.16,42.25,283662.0,38.5897,38.608,38.4893,38.5715,283662.0
2022-05-17 10:15:00,42.25,42.32,42.21,42.27,121058.0,38.5715,38.6354,38.535,38.5897,121058.0
2022-05-17 10:20:00,42.27,42.28,42.12,42.17,159738.0,38.5897,38.5989,38.4528,38.4984,159738.0
2022-05-17 10:25:00,42.17,42.18,42.1,42.12,98287.0,38.4984,38.5076,38.4345,38.4528,98287.0
2022-05-17 10:30:00,42.13,42.16,42.07,42.12,106591.0,38.4619,38.4893,38.4072,38.4528,106591.0
2022-05-17 10:35:00,42.13,42.13,42.01,42.01,174436.0,38.4619,38.4619,38.3524,38.3524,174436.0
2022-05-17 10:40:00,42.01,42.16,41.99,42.13,267767.0,38.3524,38.4893,38.3341,38.4619,267767.0
2022-05-17 10:45:00,42.12,42.19,42.07,42.17,124727.0,38.4528,38.5167,38.4072,38.4984,124727.0
2022-05-17 10:50:00,42.16,42.25,42.14,42.16,124712.0,38.4893,38.5715,38.4711,38.4893,124712.0
2022-05-17 10:55:00,42.16,42.23,42.15,42.22,148388.0,38.4893,38.5532,38.4802,38.5441,148388.0
2022-05-17 11:00:00,42.23,42.28,42.2,42.27,86207.0,38.5532,38.5989,38.5258,38.5897,86207.0
2022-05-17 11:05:00,42.27,42.28,42.18,42.22,116105.0,38.5897,38.5989,38.5076,38.5441,116105.0
2022-05-17 11:10:00,42.23,42.36,42.19,42.34,84404.0,38.5532,38.6719,38.5167,38.6536,84404.0
2022-05-17 11:15:00,42.34,42.41,42.28,42.4,169760.0,38.6536,38.7176,38.5989,38.7084,169760.0
2022-05-17 11:20:00,42.4,42.46,42.39,42.44,144062.0,38.7084,38.7632,38.6993,38.7449,144062.0
2022-05-17 11:25:00,42.44,42.48,42.41,42.42,98968.0,38.7449,38.7815,38.7176,38.7267,98968.0
2022-05-17 11:30:00,42.41,42.47,42.41,42.45,75607.0,38.7176,38.7723,38.7176,38.7541,75607.0
2022-05-17 11:35:00,42.46,42.46,42.42,42.44,91438.0,38.7632,38.7632,38.7267,38.7449,91438.0
2022-05-17 11:40:00,42.43,42.5,42.41,42.47,75383.0,38.7358,38.7997,38.7176,38.7723,75383.0
2022-05-17 11:45:00,42.48,42.5,42.45,42.47,68937.0,38.7815,38.7997,38.7541,38.7723,68937.0
2022-05-17 11:50:00,42.47,42.48,42.4,42.46,112140.0,38.7723,38.7815,38.7084,38.7632,112140.0
2022-05-17 11:55:00,42.46,42.49,42.44,42.48,60765.0,38.7632,38.7906,38.7449,38.7815,60765.0
2022-05-17 12:00:00,42.49,42.5,42.44,42.44,73411.0,38.7906,38.7997,38.7449,38.7449,73411.0
2022-05-17 12:05:00,42.44,42.45,42.32,42.42,154072.0,38.7449,38.7541,38.6354,38.7267,154072.0
2022-05-17 12:10:00,42.43,42.48,42.4,42.46,89366.0,38.7358,38.7815,38.7084,38.7632,89366.0
2022-05-17 12:15:00,42.45,42.51,42.45,42.49,125343.0,38.7541,38.8088,38.7541,38.7906,125343.0
2022-05-17 12:20:00,42.48,42.53,42.46,42.51,53137.0,38.7815,38.8271,38.7632,38.8088,53137.0
2022-05-17 12:25:00,42.5,42.56,42.49,42.54,87321.0,38.7997,38.8545,38.7906,38.8362,87321.0
2022-05-17 12:30:00,42.53,42.53,42.45,42.5,116189.0,38.8271,38.8271,38.7541,38.7997,116189.0
2022-05-17 12:35:00,42.5,42.54,42.49,42.51,97530.0,38.7997,38.8362,38.7906,38.8088,97530.0
2022-05-17 12:40:00,42.51,42.6,42.5,42.57,90856.0,38.8088,38.891,38.7997,38.8636,90856.0
2022-05-17 12:45:00,42.58,42.61,42.55,42.57,63561.0,38.8728,38.9001,38.8454,38.8636,63561.0
2022-05-17 12:50:00,42.56,42.59,42.53,42.58,51754.0,38.8545,38.8819,38.8271,38.8728,51754.0
2022-05-17 12:55:00,42.59,42.62,42.56,42.59,90196.0,38.8819,38.9093,38.8545,38.8819,90196.0
2022-05-17 13:00:00,42.58,42.59,42.52,42.58,105763.0,38.8728,38.8819,38.818,38.8728,105763.0
2022-05-17 13:05:00,42.57,42.62,42.56,42.57,94276.0,38.8636,38.9093,38.8545,38.8636,94276.0
2022-05-17 13:10:00,42.57,42.66,42.55,42.65,92496.0,38.8636,38.9458,38.8454,38.9367,92496.0
2022-05-17 13:15:00,42.66,42.72,42.66,42.71,115742.0,38.9458,39.0006,38.9458,38.9914,115742.0
2022-05-17 13:20:00,42.7,42.74,42.68,42.7,122815.0,38.9823,39.0188,38.964,38.9823,122815.0
2022-05-17 13:25:00,42.7,42.71,42.64,42.65,164951.0,38.9823,38.9914,38.9275,38.9367,164951.0
2022-05-17 13:30:00,42.65,42.7,42.63,42.68,107544.0,38.9367,38.9823,38.9184,38.964,107544.0
2022-05-17 13:35:00,42.67,42.74,42.66,42.72,87100.0,38.9549,39.0188,38.9458,39.0006,87100.0
2022-05-17 13:40:00,42.71,42.77,42.69,42.76,101471.0,38.9914,39.0462,38.9732,39.0371,101471.0
2022-05-17 13:45:00,42.75,42.75,42.63,42.65,87761.0,39.028,39.028,38.9184,38.9367,87761.0
2022-05-17 13:50:00,42.66,42.72,42.64,42.71,68634.0,38.9458,39.0006,38.9275,38.9914,68634.0
2022-05-17 13:55:00,42.71,42.73,42.66,42.67,103763.0,38.9914,39.0097,38.9458,38.9549,103763.0
2022-05-17 14:00:00,42.68,42.71,42.65,42.68,129312.0,38.964,38.9914,38.9367,38.964,129312.0
2022-05-17 14:05:00,42.69,42.73,42.63,42.73,144893.0,38.9732,39.0097,38.9184,39.0097,144893.0
2022-05-17 14:10:00,42.72,42.73,42.49,42.55,205648.0,39.0006,39.0097,38.7906,38.8454,205648.0
2022-05-17 14:15:00,42.55,42.64,42.52,42.61,150067.0,38.8454,38.9275,38.818,38.9001,150067.0
2022-05-17 14:20:00,42.6,42.61,42.47,42.55,207941.0,38.891,38.9001,38.7723,38.8454,207941.0
2022-05-17 14:25:00,42.56,42.65,42.52,42.63,144948.0,38.8545,38.9367,38.818,38.9184,144948.0
2022-05-17 14:30:00,42.63,42.65,42.55,42.56,162041.0,38.9184,38.9367,38.8454,38.8545,162041.0
2022-05-17 14:35:00,42.57,42.74,42.56,42.74,295634.0,38.8636,39.0188,38.8545,39.0188,295634.0
2022-05-17 14:40:00,42.73,42.78,42.65,42.66,252366.0,39.0097,39.0553,38.9367,38.9458,252366.0
2022-05-17 14:45:00,42.66,42.7,42.61,42.69,222043.0,38.9458,38.9823,38.9001,38.9732,222043.0
2022-05-17 14:50:00,42.68,42.73,42.64,42.69,165830.0,38.964,39.0097,38.9275,38.9732,165830.0
2022-05-17 14:55:00,42.69,42.75,42.68,42.71,101966.0,38.9732,39.028,38.964,38.9914,101966.0
2022-05-17 15:00:00,42.71,42.82,42.69,42.82,154999.0,38.9914,39.0919,38.9732,39.0919,154999.0
2022-05-17 15:05:00,42.82,42.88,42.78,42.83,166935.0,39.0919,39.1466,39.0553,39.101,166935.0
2022-05-17 15:10:00,42.84,42.84,42.78,42.82,89874.0,39.1101,39.1101,39.0553,39.0919,89874.0
2022-05-17 15:15:00,42.82,42.84,42.77,42.79,198287.0,39.0919,39.1101,39.0462,39.0645,198287.0
2022-05-17 15:20:00,42.79,42.81,42.75,42.8,155430.0,39.0645,39.0827,39.028,39.0736,155430.0
2022-05-17 15:25:00,42.8,42.87,42.79,42.83,164441.0,39.0736,39.1375,39.0645,39.101,164441.0
2022-05-17 15:30:00,42.84,42.88,42.79,42.84,197556.0,39.1101,39.1466,39.0645,39.1101,197556.0
2022-05-17 15:35:00,42.84,42.89,42.84,42.86,210033.0,39.1101,39.1558,39.1101,39.1284,210033.0
2022-05-17 15:40:00,42.86,42.91,42.82,42.85,225333.0,39.1284,39.174,39.0919,39.1192,225333.0
2022-05-17 15:45:00,42.86,42.86,42.73,42.77,344206.0,39.1284,39.1284,39.0097,39.0462,344206.0
2022-05-17 15:50:00,42.77,42.87,42.77,42.83,451716.0,39.0462,39.1375,39.0462,39.101,451716.0
2022-05-17 15:55:00,42.83,42.86,42.77,42.84,982865.0,39.101,39.1284,39.0462,39.1101,982865.0
2022-05-18 09:30:00,42.71,42.71,42.09,42.17,626313.0,38.9914,38.9914,38.4254,38.4984,626313.0
2022-05-18 09:35:00,42.15,42.29,42.08,42.2,288228.0,38.4802,38.608,38.4163,38.5258,288228.0
2022-05-18 09:40:00,42.2,42.3,42.05,42.27,217872.0,38.5258,38.6171,38.3889,38.5897,217872.0
2022-05-18 09:45:00,42.26,42.45,42.26,42.35,176899.0,38.5806,38.7541,38.5806,38.6628,176899.0
2022-05-18 09:50:00,42.36,42.37,42.19,42.33,174819.0,38.6719,38.681,38.5167,38.6445,174819.0
2022-05-18 09:55:00,42.32,42.4,42.3,42.35,131612.0,38.6354,38.7084,38.6171,38.6628,131612.0
2022-05-18 10:00:00,42.36,42.4,42.27,42.3,134577.0,38.6719,38.7084,38.5897,38.6171,134577.0
2022-05-18 10:05:00,42.3,42.34,42.25,42.33,119110.0,38.6171,38.6536,38.5715,38.6445,119110.0
2022-05-18 10:10:00,42.33,42.53,42.32,42.5,160487.0,38.6445,38.8271,38.6354,38.7997,160487.0
2022-05-18 10:15:00,42.5,42.5,42.34,42.39,225761.0,38.7997,38.7997,38.6536,38.6993,225761.0
2022-05-18 10:20:00,42.38,42.39,42.27,42.34,89772.0,38.6902,38.6993,38.5897,38.6536,89772.0
2022-05-18 10:25:00,42.34,42.42,42.31,42.36,175264.0,38.6536,38.7267,38.6263,38.6719,175264.0
2022-05-18 10:30:00,42.36,42.45,42.35,42.44,199318.0,38.6719,38.7541,38.6628,38.7449,199318.0
2022-05-18 10:35:00,42.43,42.45,42.25,42.27,293359.0,38.7358,38.7541,38.5715,38.5897,293359.0
2022-05-18 10:40:00,42.27,42.42,42.25,42.34,190212.0,38.5897,38.7267,38.5715,38.6536,190212.0
2022-05-18 10:45:00,42.34,42.47,42.29,42.46,201740.0,38.6536,38.7723,38.608,38.7632,201740.0
2022-05-18 10:50:00,42.46,42.59,42.43,42.54,143504.0,38.7632,38.8819,38.7358,38.8362,143504.0
2022-05-18 10:55:00,42.55,42.59,42.52,42.58,144724.0,38.8454,38.8819,38.818,38.8728,144724.0
2022-05-18 11:00:00,42.58,42.58,42.47,42.53,106528.0,38.8728,38.8728,38.7723,38.8271,106528.0
2022-05-18 11:05:00,42.52,42.6,42.48,42.55,141259.0,38.818,38.891,38.7815,38.8454,141259.0
2022-05-18 11:10:00,42.55,42.56,42.48,42.51,110787.0,38.8454,38.8545,38.7815,38.8088,110787.0
2022-05-18 11:15:00,42.51,42.54,42.5,42.52,104974.0,38.8088,38.8362,38.7997,38.818,104974.0
2022-05-18 11:20:00,42.53,42.53,42.44,42.48,73439.0,38.8271,38.8271,38.7449,38.7815,73439.0
2022-05-18 11:25:00,42.48,42.55,42.44,42.46,64794.0,38.7815,38.8454,38.7449,38.7632,64794.0
2022-05-18 11:30:00,42.47,42.63,42.44,42.63,161201.0,38.7723,38.9184,38.7449,38.9184,161201.0
2022-05-18 11:35:00,42.62,42.71,42.6,42.68,133449.0,38.9093,38.9914,38.891,38.964,133449.0
2022-05-18 11:40:00,42.68,42.76,42.65,42.76,99144.0,38.964,39.0371,38.9367,39.0371,99144.0
2022-05-18 11:45:00,42.75,42.81,42.7,42.8,93418.0,39.028,39.0827,38.9823,39.0736,93418.0
2022-05-18 11:50:00,42.8,42.85,42.73,42.73,143119.0,39.0736,39.1192,39.0097,39.0097,143119.0
2022-05-18 11:55:00,42.73,42.89,42.73,42.88,476449.0,39.0097,39.1558,39.0097,39.1466,476449.0
2022-05-18 12:00:00,42.87,42.95,42.83,42.85,305841.0,39.1375,39.2105,39.101,39.1192,305841.0
2022-05-18 12:05:00,42.85,42.86,42.75,42.79,218753.0,39.1192,39.1284,39.028,39.0645,218753.0
2022-05-18 12:10:00,42.79,42.83,42.74,42.79,136171.0,39.0645,39.101,39.0188,39.0645,136171.0
2022-05-18 12:15:00,42.79,42.92,42.79,42.86,117590.0,39.0645,39.1831,39.0645,39.1284,117590.0
2022-05-18 12:20:00,42.87,42.88,42.81,42.83,76459.0,39.1375,39.1466,39.0827,39.101,76459.0
2022-05-18 12:25:00,42.83,42.88,42.78,42.85,104383.0,39.101,39.1466,39.0553,39.1192,104383.0
2022-05-18 12:30:00,42.84,42.92,42.79,42.91,152107.0,39.1101,39.1831,39.0645,39.174,152107.0
2022-05-18 12:35:00,42.91,42.92,42.81,42.88,71820.0,39.174,39.1831,39.0827,39.1466,71820.0
2022-05-18 12:40:00,42.89,42.93,42.83,42.87,136213.0,39.1558,39.1923,39.101,39.1375,136213.0
2022-05-18 12:45:00,42.86,42.93,42.83,42.91,68603.0,39.1284,39.1923,39.101,39.174,68603.0
2022-05-18 12:50:00,42.91,42.94,42.85,42.92,213031.0,39.174,39.2014,39.1192,39.1831,213031.0
2022-05-18 12:55:00,42.91,42.95,42.83,42.94,114748.0,39.174,39.2105,39.101,39.2014,114748.0
2022-05-18 13:00:00,42.94,42.94,42.86,42.87,82462.0,39.2014,39.2014,39.1284,39.1375,82462.0
2022-05-18 13:05:00,42.87,42.87,42.7,42.7,105335.0,39.1375,39.1375,38.9823,38.9823,105335.0
2022-05-18 13:10:00,42.71,42.79,42.68,42.77,222143.0,38.9914,39.0645,38.964,39.0462,222143.0
2022-05-18 13:15:00,42.76,42.79,42.72,42.75,166878.0,39.0371,39.0645,39.0006,39.028,166878.0
2022-05-18 13:20:00,42.75,42.86,42.71,42.72,198466.0,39.028,39.1284,38.9914,39.0006,198466.0
2022-05-18 13:25:00,42.71,42.73,42.64,42.68,260253.0,38.9914,39.0097,38.9275,38.964,260253.0
2022-05-18 13:30:00,42.67,42.75,42.66,42.69,258347.0,38.9549,39.028,38.9458,38.9732,258347.0
2022-05-18 13:35:00,42.69,42.74,42.68,42.73,90028.0,38.9732,39.0188,38.964,39.0097,90028.0
2022-05-18 13:40:00,42.72,42.73,42.6,42.6,145152.0,39.0006,39.0097,38.891,38.891,145152.0
2022-05-18 13:45:00,42.61,42.62,42.53,42.57,124317.0,38.9001,38.9093,38.8271,38.8636,124317.0
2022-05-18 13:50:00,42.57,42.58,42.49,42.56,228925.0,38.8636,38.8728,38.7906,38.8545,228925.0
2022-05-18 13:55:00,42.57,42.68,42.55,42.65,392882.0,38.8636,38.964,38.8454,38.9367,392882.0
2022-05-18 14:00:00,42.66,42.71,42.65,42.69,75087.0,38.9458,38.9914,38.9367,38.9732,75087.0
2022-05-18 14:05:00,42.69,42.71,42.62,42.66,125649.0,38.9732,38.9914,38.9093,38.9458,125649.0
2022-05-18 14:10:00,42.66,42.71,42.61,42.69,190738.0,38.9458,38.9914,38.9001,38.9732,190738.0
2022-05-18 14:15:00,42.69,42.75,42.65,42.71,209598.0,38.9732,39.028,38.9367,38.9914,209598.0
2022-05-18 14:20:00,42.71,42.74,42.62,42.62,160252.0,38.9914,39.0188,38.9093,38.9093,160252.0
2022-05-18 14:25:00,42.63,42.7,42.63,42.63,184373.0,38.9184,38.9823,38.9184,38.9184,184373.0
2022-05-18 14:30:00,42.63,42.64,42.46,42.48,181557.0,38.9184,38.9275,38.7632,38.7815,181557.0
2022-05-18 14:35:00,42.48,42.5,42.42,42.42,234791.0,38.7815,38.7997,38.7267,38.7267,234791.0
2022-05-18 14:40:00,42.43,42.45,42.35,42.38,153722.0,38.7358,38.7541,38.6628,38.6902,153722.0
2022-05-18 14:45:00,42.38,42.44,42.35,42.43,229612.0,38.6902,38.7449,38.6628,38.7358,229612.0
2022-05-18 14:50:00,42.43,42.46,42.39,42.4,147126.0,38.7358,38.7632,38.6993,38.7084,147126.0
2022-05-18 14:55:00,42.4,42.42,42.33,42.36,151947.0,38.7084,38.7267,38.6445,38.6719,151947.0
2022-05-18 15:00:00,42.36,42.4,42.26,42.3,233485.0,38.6719,38.7084,38.5806,38.6171,233485.0
2022-05-18 15:05:00,42.31,42.37,42.29,42.3,166948.0,38.6263,38.681,38.608,38.6171,166948.0
2022-05-18 15:10:00,42.29,42.32,42.24,42.25,211376.0,38.608,38.6354,38.5624,38.5715,211376.0
2022-05-18 15:15:00,42.24,42.33,42.24,42.3,145190.0,38.5624,38.6445,38.5624,38.6171,145190.0
2022-05-18 15:20:00,42.3,42.33,42.17,42.2,220474.0,38.6171,38.6445,38.4984,38.5258,220474.0
2022-05-18 15:25:00,42.2,42.2,42.13,42.17,189871.0,38.5258,38.5258,38.4619,38.4984,189871.0
2022-05-18 15:30:00,42.17,42.21,42.12,42.14,303230.0,38.4984,38.535,38.4528,38.4711,303230.0
2022-05-18 15:35:00,42.14,42.24,42.1,42.21,329730.0,38.4711,38.5624,38.4345,38.535,329730.0
2022-05-18 15:40:00,42.2,42.22,42.07,42.13,340657.0,38.5258,38.5441,38.4072,38.4619,340657.0
2022-05-18 15:45:00,42.13,42.19,42.08,42.1,406213.0,38.4619,38.5167,38.4163,38.4345,406213.0
2022-05-18 15:50:00,42.09,42.17,41.93,41.99,866146.0,38.4254,38.4984,38.2793,38.3341,866146.0
2022-05-18 15:55:00,41.99,42.16,41.98,42.15,1570706.0,38.3341,38.4893,38.325,38.4802,1570706.0
2022-05-19 09:30:00,41.92,42.11,41.88,42.09,402653.0,38.2702,38.4437,38.2337,38.4254,402653.0
2022-05-19 09:35:00,42.1,42.11,41.97,42.02,126358.0,38.4345,38.4437,38.3159,38.3615,126358.0
2022-05-19 09:40:00,42.01,42.03,41.82,41.87,184365.0,38.3524,38.3706,38.1789,38.2246,184365.0
2022-05-19 09:45:00,41.87,41.97,41.84,41.92,211457.0,38.2246,38.3159,38.1972,38.2702,211457.0
2022-05-19 09:50:00,41.91,42.02,41.85,41.98,180463.0,38.2611,38.3615,38.2063,38.325,180463.0
2022-05-19 09:55:00,41.97,42.08,41.86,41.94,194838.0,38.3159,38.4163,38.2154,38.2885,194838.0
2022-05-19 10:00:00,41.93,42.13,41.89,42.01,178194.0,38.2793,38.4619,38.2428,38.3524,178194.0
2022-05-19 10:05:00,42.02,42.08,41.94,42.02,140984.0,38.3615,38.4163,38.2885,38.3615,140984.0
2022-05-19 10:10:00,42.02,42.12,42.0,42.08,194803.0,38.3615,38.4528,38.3432,38.4163,194803.0
2022-05-19 10:15:00,42.08,42.18,42.02,42.13,135225.0,38.4163,38.5076,38.3615,38.4619,135225.0
2022-05-19 10:20:00,42.13,42.3,42.12,42.27,288881.0,38.4619,38.6171,38.4528,38.5897,288881.0
2022-05-19 10:25:00,42.27,42.33,42.2,42.23,228256.0,38.5897,38.6445,38.5258,38.5532,228256.0
2022-05-19 10:30:00,42.23,42.31,42.15,42.31,152902.0,38.5532,38.6263,38.4802,38.6263,152902.0
2022-05-19 10:35:00,42.3,42.31,42.08,42.11,225302.0,38.6171,38.6263,38.4163,38.4437,225302.0
2022-05-19 10:40:00,42.1,42.14,42.05,42.08,113395.0,38.4345,38.4711,38.3889,38.4163,113395.0
2022-05-19 10:45:00,42.09,42.15,42.03,42.08,134603.0,38.4254,38.4802,38.3706,38.4163,134603.0
2022-05-19 10:50:00,42.09,42.19,42.05,42.17,150843.0,38.4254,38.5167,38.3889,38.4984,150843.0
2022-05-19 10:55:00,42.17,42.17,42.04,42.06,185221.0,38.4984,38.4984,38.3798,38.398,185221.0
2022-05-19 11:00:00,42.06,42.14,42.05,42.08,164025.0,38.398,38.4711,38.3889,38.4163,164025.0
2022-05-19 11:05:00,42.08,42.1,41.97,42.05,177273.0,38.4163,38.4345,38.3159,38.3889,177273.0
2022-05-19 11:10:00,42.05,42.12,41.99,42.01,130196.0,38.3889,38.4528,38.3341,38.3524,130196.0
2022-05-19 11:15:00,42.01,42.06,41.97,42.04,288532.0,38.3524,38.398,38.3159,38.3798,288532.0
2022-05-19 11:20:00,42.04,42.07,41.97,42.04,127748.0,38.3798,38.4072,38.3159,38.3798,127748.0
2022-05-19 11:25:00,42.04,42.04,41.89,41.94,128030.0,38.3798,38.3798,38.2428,38.2885,128030.0
2022-05-19 11:30:00,41.94,42.07,41.93,42.04,83015.0,38.2885,38.4072,38.2793,38.3798,83015.0
2022-05-19 11:35:00,42.04,42.2,41.99,42.16,99319.0,38.3798,38.5258,38.3341,38.4893,99319.0
2022-05-19 11:40:00,42.16,42.25,42.14,42.21,117188.0,38.4893,38.5715,38.4711,38.535,117188.0
2022-05-19 11:45:00,42.2,42.21,42.15,42.18,66912.0,38.5258,38.535,38.4802,38.5076,66912.0
2022-05-19 11:50:00,42.19,42.22,42.14,42.17,173611.0,38.5167,38.5441,38.4711,38.4984,173611.0
2022-05-19 11:55:00,42.18,42.19,42.09,42.18,148590.0,38.5076,38.5167,38.4254,38.5076,148590.0
2022-05-19 12:00:00,42.18,42.19,42.12,42.15,50631.0,38.5076,38.5167,38.4528,38.4802,50631.0
2022-05-19 12:05:00,42.14,42.2,42.12,42.18,50648.0,38.4711,38.5258,38.4528,38.5076,50648.0
2022-05-19 12:10:00,42.18,42.24,42.17,42.21,52731.0,38.5076,38.5624,38.4984,38.535,52731.0
2022-05-19 12:15:00,42.22,42.28,42.17,42.18,85835.0,38.5441,38.5989,38.4984,38.5076,85835.0
2022-05-19 12:20:00,42.19,42.19,42.08,42.14,125507.0,38.5167,38.5167,38.4163,38.4711,125507.0
2022-05-19 12:25:00,42.14,42.18,42.1,42.14,147454.0,38.4711,38.5076,38.4345,38.4711,147454.0
2022-05-19 12:30:00,42.14,42.16,42.05,42.08,93470.0,38.4711,38.4893,38.3889,38.4163,93470.0
2022-05-19 12:35:00,42.08,42.08,41.99,42.01,53895.0,38.4163,38.4163,38.3341,38.3524,53895.0
2022-05-19 12:40:00,42.02,42.03,41.9,41.91,125608.0,38.3615,38.3706,38.252,38.2611,125608.0
2022-05-19 12:45:00,41.91,41.92,41.86,41.89,96229.0,38.2611,38.2702,38.2154,38.2428,96229.0
2022-05-19 12:50:00,41.89,41.96,41.88,41.9,83295.0,38.2428,38.3067,38.2337,38.252,83295.0
2022-05-19 12:55:00,41.89,41.99,41.86,41.97,107843.0,38.2428,38.3341,38.2154,38.3159,107843.0
2022-05-19 13:00:00,41.97,41.99,41.86,41.89,63177.0,38.3159,38.3341,38.2154,38.2428,63177.0
2022-05-19 13:05:00,41.89,41.97,41.83,41.87,99317.0,38.2428,38.3159,38.1881,38.2246,99317.0
2022-05-19 13:10:00,41.88,41.88,41.8,41.84,108220.0,38.2337,38.2337,38.1607,38.1972,108220.0
2022-05-19 13:15:00,41.85,41.9,41.81,41.89,112405.0,38.2063,38.252,38.1698,38.2428,112405.0
2022-05-19 13:20:00,41.9,41.97,41.84,41.92,94869.0,38.252,38.3159,38.1972,38.2702,94869.0
2022-05-19 13:25:00,41.93,41.98,41.9,41.94,86263.0,38.2793,38.325,38.252,38.2885,86263.0
2022-05-19 13:30:00,41.94,42.02,41.91,41.97,145713.0,38.2885,38.3615,38.2611,38.3159,145713.0
2022-05-19 13:35:00,41.97,42.01,41.92,41.99,75780.0,38.3159,38.3524,38.2702,38.3341,75780.0
2022-05-19 13:40:00,42.0,42.01,41.91,42.0,122111.0,38.3432,38.3524,38.2611,38.3432,122111.0
2022-05-19 13:45:00,42.0,42.02,41.92,41.96,140538.0,38.3432,38.3615,38.2702,38.3067,140538.0
2022-05-19 13:50:00,41.96,42.11,41.94,42.08,112671.0,38.3067,38.4437,38.2885,38.4163,112671.0
2022-05-19 13:55:00,42.08,42.19,42.07,42.12,240323.0,38.4163,38.5167,38.4072,38.4528,240323.0
2022-05-19 14:00:00,42.12,42.13,42.04,42.07,202859.0,38.4528,38.4619,38.3798,38.4072,202859.0
2022-05-19 14:05:00,42.07,42.1,42.04,42.09,153183.0,38.4072,38.4345,38.3798,38.4254,153183.0
2022-05-19 14:10:00,42.09,42.17,42.06,42.12,363973.0,38.4254,38.4984,38.398,38.4528,363973.0
2022-05-19 14:15:00,42.13,42.16,42.06,42.06,165286.0,38.4619,38.4893,38.398,38.398,165286.0
2022-05-19 14:20:00,42.07,42.13,42.04,42.11,135908.0,38.4072,38.4619,38.3798,38.4437,135908.0
2022-05-19 14:25:00,42.11,42.12,42.01,42.07,100139.0,38.4437,38.4528,38.3524,38.4072,100139.0
2022-05-19 14:30:00,42.07,42.13,42.03,42.08,187934.0,38.4072,38.4619,38.3706,38.4163,187934.0
2022-05-19 14:35:00,42.07,42.17,42.03,42.1,113075.0,38.4072,38.4984,38.3706,38.4345,113075.0
2022-05-19 14:40:00,42.1,42.14,42.02,42.11,110148.0,38.4345,38.4711,38.3615,38.4437,110148.0
2022-05-19 14:45:00,42.12,42.22,42.08,42.21,104571.0,38.4528,38.5441,38.4163,38.535,104571.0
2022-05-19 14:50:00,42.21,42.33,42.2,42.32,140082.0,38.535,38.6445,38.5258,38.6354,140082.0
2022-05-19 14:55:00,42.32,42.32,42.21,42.29,72852.0,38.6354,38.6354,38.535,38.608,72852.0
2022-05-19 15:00:00,42.29,42.43,42.28,42.39,188678.0,38.608,38.7358,38.5989,38.6993,188678.0
2022-05-19 15:05:00,42.4,42.41,42.29,42.29,103274.0,38.7084,38.7176,38.608,38.608,103274.0
2022-05-19 15:10:00,42.29,42.31,42.17,42.2,185856.0,38.608,38.6263,38.4984,38.5258,185856.0
2022-05-19 15:15:00,42.2,42.23,42.12,42.14,217892.0,38.5258,38.5532,38.4528,38.4711,217892.0
2022-05-19 15:20:00,42.14,42.14,42.02,42.04,192631.0,38.4711,38.4711,38.3615,38.3798,192631.0
2022-05-19 15:25:00,42.04,42.08,41.98,42.0,185650.0,38.3798,38.4163,38.325,38.3432,185650.0
2022-05-19 15:30:00,42.0,42.07,41.99,42.0,228387.0,38.3432,38.4072,38.3341,38.3432,228387.0
2022-05-19 15:35:00,41.99,42.05,41.99,42.01,301404.0,38.3341,38.3889,38.3341,38.3524,301404.0
2022-05-19 15:40:00,42.01,42.09,41.97,42.06,255518.0,38.3524,38.4254,38.3159,38.398,255518.0
2022-05-19 15:45:00,42.07,42.11,41.98,42.08,417440.0,38.4072,38.4437,38.325,38.4163,417440.0
2022-05-19 15:50:00,42.08,42.12,41.94,42.02,698564.0,38.4163,38.4528,38.2885,38.3615,698564.0
2022-05-19 15:55:00,42.02,42.07,42.01,42.02,873855.0,38.3615,38.4072,38.3524,38.3615,873855.0
2022-05-20 09:30:00,42.38,42.68,42.12,42.61,825583.0,38.6902,38.964,38.4528,38.9001,825583.0
2022-05-20 09:35:00,42.61,42.62,42.36,42.59,153884.0,38.9001,38.9093,38.6719,38.8819,153884.0
2022-05-20 09:40:00,42.58,42.63,42.39,42.45,230285.0,38.8728,38.9184,38.6993,38.7541,230285.0
2022-05-20 09:45:00,42.45,42.51,42.39,42.47,404990.0,38.7541,38.8088,38.6993,38.7723,404990.0
2022-05-20 09:50:00,42.47,42.51,42.44,42.45,143793.0,38.7723,38.8088,38.7449,38.7541,143793.0
2022-05-20 09:55:00,42.45,42.46,42.36,42.43,89608.0,38.7541,38.7632,38.6719,38.7358,89608.0
2022-05-20 10:00:00,42.42,42.47,42.38,42.43,246590.0,38.7267,38.7723,38.6902,38.7358,246590.0
2022-05-20 10:05:00,42.43,42.44,42.24,42.27,383314.0,38.7358,38.7449,38.5624,38.5897,383314.0
2022-05-20 10:10:00,42.27,42.32,42.24,42.3,143423.0,38.5897,38.6354,38.5624,38.6171,143423.0
2022-05-20 10:15:00,42.31,42.41,42.3,42.32,203535.0,38.6263,38.7176,38.6171,38.6354,203535.0
2022-05-20 10:20:00,42.31,42.34,42.21,42.32,434902.0,38.6263,38.6536,38.535,38.6354,434902.0
2022-05-20 10:25:00,42.3,42.32,42.26,42.27,288344.0,38.6171,38.6354,38.5806,38.5897,288344.0
2022-05-20 10:30:00,42.27,42.3,42.17,42.17,279347.0,38.5897,38.6171,38.4984,38.4984,279347.0
2022-05-20 10:35:00,42.17,42.21,42.14,42.15,135875.0,38.4984,38.535,38.4711,38.4802,135875.0
2022-05-20 10:40:00,42.15,42.24,42.15,42.22,149939.0,38.4802,38.5624,38.4802,38.5441,149939.0
2022-05-20 10:45:00,42.22,42.23,42.1,42.17,119183.0,38.5441,38.5532,38.4345,38.4984,119183.0
2022-05-20 10:50:00,42.17,42.2,42.0,42.0,167637.0,38.4984,38.5258,38.3432,38.3432,167637.0
2022-05-20 10:55:00,42.0,42.06,41.98,42.05,267798.0,38.3432,38.398,38.325,38.3889,267798.0
2022-05-20 11:00:00,42.05,42.1,42.04,42.06,121192.0,38.3889,38.4345,38.3798,38.398,121192.0
2022-05-20 11:05:00,42.06,42.07,41.97,42.0,291267.0,38.398,38.4072,38.3159,38.3432,291267.0
2022-05-20 11:10:00,42.0,42.03,41.86,41.87,144069.0,38.3432,38.3706,38.2154,38.2246,144069.0
2022-05-20 11:15:00,41.87,41.87,41.8,41.83,113673.0,38.2246,38.2246,38.1607,38.1881,113673.0
2022-05-20 11:20:00,41.83,41.83,41.7,41.75,152481.0,38.1881,38.1881,38.0694,38.115,152481.0
2022-05-20 11:25:00,41.75,41.81,41.74,41.77,161265.0,38.115,38.1698,38.1059,38.1333,161265.0
2022-05-20 11:30:00,41.77,41.86,41.75,41.8,168433.0,38.1333,38.2154,38.115,38.1607,168433.0
2022-05-20 11:35:00,41.8,41.83,41.74,41.76,124665.0,38.1607,38.1881,38.1059,38.1241,124665.0
2022-05-20 11:40:00,41.76,41.82,41.72,41.74,124698.0,38.1241,38.1789,38.0876,38.1059,124698.0
2022-05-20 11:45:00,41.74,41.81,41.73,41.8,96698.0,38.1059,38.1698,38.0968,38.1607,96698.0
2022-05-20 11:50:00,41.8,41.84,41.74,41.76,91945.0,38.1607,38.1972,38.1059,38.1241,91945.0
2022-05-20 11:55:00,41.76,41.79,41.7,41.73,115150.0,38.1241,38.1515,38.0694,38.0968,115150.0
2022-05-20 12:00:00,41.73,41.75,41.68,41.69,95126.0,38.0968,38.115,38.0511,38.0602,95126.0
2022-05-20 12:05:00,41.7,41.74,41.53,41.54,183409.0,38.0694,38.1059,37.9142,37.9233,183409.0
2022-05-20 12:10:00,41.54,41.57,41.45,41.54,204458.0,37.9233,37.9507,37.8411,37.9233,204458.0
2022-05-20 12:15:00,41.55,41.55,41.47,41.5,147853.0,37.9324,37.9324,37.8594,37.8868,147853.0
2022-05-20 12:20:00,41.49,41.59,41.49,41.57,114912.0,37.8777,37.9689,37.8777,37.9507,114912.0
2022-05-20 12:25:00,41.57,41.57,41.49,41.55,186424.0,37.9507,37.9507,37.8777,37.9324,186424.0
2022-05-20 12:30:00,41.55,41.56,41.47,41.48,141192.0,37.9324,37.9416,37.8594,37.8685,141192.0
2022-05-20 12:35:00,41.48,41.5,41.4,41.48,168690.0,37.8685,37.8868,37.7955,37.8685,168690.0
2022-05-20 12:40:00,41.47,41.48,41.37,41.39,177316.0,37.8594,37.8685,37.7681,37.7864,177316.0
2022-05-20 12:45:00,41.39,41.42,41.31,41.4,222250.0,37.7864,37.8137,37.7133,37.7955,222250.0
2022-05-20 12:50:00,41.4,41.4,41.3,41.33,187080.0,37.7955,37.7955,37.7042,37.7316,187080.0
2022-05-20 12:55:00,41.34,41.36,41.25,41.3,254351.0,37.7407,37.759,37.6585,37.7042,254351.0
2022-05-20 13:00:00,41.3,41.43,41.3,41.41,155283.0,37.7042,37.8229,37.7042,37.8046,155283.0
2022-05-20 13:05:00,41.4,41.43,41.31,41.33,130691.0,37.7955,37.8229,37.7133,37.7316,130691.0
2022-05-20 13:10:00,41.33,41.34,41.23,41.27,193573.0,37.7316,37.7407,37.6403,37.6768,193573.0
2022-05-20 13:15:00,41.28,41.32,41.22,41.25,125496.0,37.6859,37.7225,37.6312,37.6585,125496.0
2022-05-20 13:20:00,41.26,41.32,41.23,41.25,100148.0,37.6677,37.7225,37.6403,37.6585,100148.0
2022-05-20 13:25:00,41.24,41.25,41.17,41.21,246770.0,37.6494,37.6585,37.5855,37.622,246770.0
2022-05-20 13:30:00,41.21,41.35,41.2,41.34,226435.0,37.622,37.7498,37.6129,37.7407,226435.0
2022-05-20 13:35:00,41.34,41.45,41.31,41.41,126842.0,37.7407,37.8411,37.7133,37.8046,126842.0
2022-05-20 13:40:00,41.41,41.41,41.35,41.4,141605.0,37.8046,37.8046,37.7498,37.7955,141605.0
2022-05-20 13:45:00,41.4,41.49,41.38,41.41,106951.0,37.7955,37.8777,37.7772,37.8046,106951.0
2022-05-20 13:50:00,41.41,41.45,41.33,41.41,144231.0,37.8046,37.8411,37.7316,37.8046,144231.0
2022-05-20 13:55:00,41.41,41.43,41.34,41.36,166843.0,37.8046,37.8229,37.7407,37.759,166843.0
2022-05-20 14:00:00,41.36,41.4,41.33,41.35,131347.0,37.759,37.7955,37.7316,37.7498,131347.0
2022-05-20 14:05:00,41.35,41.35,41.29,41.34,209888.0,37.7498,37.7498,37.6951,37.7407,209888.0
2022-05-20 14:10:00,41.35,41.39,41.31,41.33,124887.0,37.7498,37.7864,37.7133,37.7316,124887.0
2022-05-20 14:15:00,41.32,41.38,41.3,41.31,179637.0,37.7225,37.7772,37.7042,37.7133,179637.0
2022-05-20 14:20:00,41.31,41.37,41.27,41.33,141029.0,37.7133,37.7681,37.6768,37.7316,141029.0
2022-05-20 14:25:00,41.33,41.35,41.27,41.34,95860.0,37.7316,37.7498,37.6768,37.7407,95860.0
2022-05-20 14:30:00,41.33,41.37,41.23,41.27,173332.0,37.7316,37.7681,37.6403,37.6768,173332.0
2022-05-20 14:35:00,41.27,41.39,41.26,41.34,169873.0,37.6768,37.7864,37.6677,37.7407,169873.0
2022-05-20 14:40:00,41.34,41.44,41.32,41.42,91969.0,37.7407,37.832,37.7225,37.8137,91969.0
2022-05-20 14:45:00,41.42,41.48,41.39,41.46,132259.0,37.8137,37.8685,37.7864,37.8503,132259.0
2022-05-20 14:50:00,41.46,41.64,41.44,41.58,140571.0,37.8503,38.0146,37.832,37.9598,140571.0
2022-05-20 14:55:00,41.58,41.6,41.49,41.51,174102.0,37.9598,37.9781,37.8777,37.8959,174102.0
2022-05-20 15:00:00,41.51,41.57,41.4,41.43,153053.0,37.8959,37.9507,37.7955,37.8229,153053.0
2022-05-20 15:05:00,41.43,41.43,41.33,41.35,138837.0,37.8229,37.8229,37.7316,37.7498,138837.0
2022-05-20 15:10:00,41.35,41.38,41.32,41.37,126089.0,37.7498,37.7772,37.7225,37.7681,126089.0
2022-05-20 15:15:00,41.37,41.43,41.34,41.4,183340.0,37.7681,37.8229,37.7407,37.7955,183340.0
2022-05-20 15:20:00,41.4,41.48,41.37,41.44,183954.0,37.7955,37.8685,37.7681,37.832,183954.0
2022-05-20 15:25:00,41.44,41.72,41.42,41.67,420311.0,37.832,38.0876,37.8137,38.042,420311.0
2022-05-20 15:30:00,41.67,41.74,41.53,41.73,612329.0,38.042,38.1059,37.9142,38.0968,612329.0
2022-05-20 15:35:00,41.72,41.9,41.66,41.75,570605.0,38.0876,38.252,38.0329,38.115,570605.0
2022-05-20 15:40:00,41.75,41.9,41.74,41.79,404165.0,38.115,38.252,38.1059,38.1515,404165.0
2022-05-20 15:45:00,41.79,41.88,41.72,41.86,401981.0,38.1515,38.2337,38.0876,38.2154,401981.0
2022-05-20 15:50:00,41.87,41.98,41.83,41.92,649848.0,38.2246,38.325,38.1881,38.2702,649848.0
2022-05-20 15:55:00,41.91,42.02,41.89,42.0,1445300.0,38.2611,38.3615,38.2428,38.3432,1445300.0
2022-05-23 09:30:00,42.67,42.75,42.3,42.41,591964.0,38.9549,39.028,38.6171,38.7176,591964.0
2022-05-23 09:35:00,42.4,42.57,42.33,42.36,280423.0,38.7084,38.8636,38.6445,38.6719,280423.0
2022-05-23 09:40:00,42.37,42.47,42.31,42.34,254798.0,38.681,38.7723,38.6263,38.6536,254798.0
2022-05-23 09:45:00,42.34,42.39,42.16,42.33,721766.0,38.6536,38.6993,38.4893,38.6445,721766.0
2022-05-23 09:50:00,42.33,42.43,42.22,42.23,156958.0,38.6445,38.7358,38.5441,38.5532,156958.0
2022-05-23 09:55:00,42.23,42.31,42.11,42.18,208942.0,38.5532,38.6263,38.4437,38.5076,208942.0
2022-05-23 10:00:00,42.18,42.19,42.04,42.11,199319.0,38.5076,38.5167,38.3798,38.4437,199319.0
2022-05-23 10:05:00,42.11,42.17,42.09,42.14,159450.0,38.4437,38.4984,38.4254,38.4711,159450.0
2022-05-23 10:10:00,42.14,42.27,42.11,42.27,192590.0,38.4711,38.5897,38.4437,38.5897,192590.0
2022-05-23 10:15:00,42.27,42.36,42.23,42.28,145075.0,38.5897,38.6719,38.5532,38.5989,145075.0
2022-05-23 10:20:00,42.29,42.31,42.21,42.27,134925.0,38.608,38.6263,38.535,38.5897,134925.0
2022-05-23 10:25:00,42.27,42.46,42.23,42.46,222132.0,38.5897,38.7632,38.5532,38.7632,222132.0
2022-05-23 10:30:00,42.47,42.51,42.39,42.46,178038.0,38.7723,38.8088,38.6993,38.7632,178038.0
2022-05-23 10:35:00,42.47,42.57,42.46,42.48,246936.0,38.7723,38.8636,38.7632,38.7815,246936.0
2022-05-23 10:40:00,42.48,42.63,42.47,42.63,137771.0,38.7815,38.9184,38.7723,38.9184,137771.0
2022-05-23 10:45:00,42.62,42.67,42.53,42.62,185161.0,38.9093,38.9549,38.8271,38.9093,185161.0
2022-05-23 10:50:00,42.62,42.65,42.55,42.6,298444.0,38.9093,38.9367,38.8454,38.891,298444.0
2022-05-23 10:55:00,42.6,42.64,42.56,42.59,178226.0,38.891,38.9275,38.8545,38.8819,178226.0
2022-05-23 11:00:00,42.58,42.69,42.5,42.68,216311.0,38.8728,38.9732,38.7997,38.964,216311.0
2022-05-23 11:05:00,42.69,42.7,42.62,42.64,147297.0,38.9732,38.9823,38.9093,38.9275,147297.0
2022-05-23 11:10:00,42.64,42.68,42.57,42.68,188408.0,38.9275,38.964,38.8636,38.964,188408.0
2022-05-23 11:15:00,42.68,42.69,42.6,42.61,118551.0,38.964,38.9732,38.891,38.9001,118551.0
2022-05-23 11:20:00,42.61,42.65,42.57,42.63,146050.0,38.9001,38.9367,38.8636,38.9184,146050.0
2022-05-23 11:25:00,42.63,42.72,42.61,42.72,188285.0,38.9184,39.0006,38.9001,39.0006,188285.0
2022-05-23 11:30:00,42.73,42.91,42.72,42.91,175234.0,39.0097,39.174,39.0006,39.174,175234.0
2022-05-23 11:35:00,42.91,42.95,42.85,42.93,157213.0,39.174,39.2105,39.1192,39.1923,157213.0
2022-05-23 11:40:00,42.94,43.0,42.91,42.98,179790.0,39.2014,39.2562,39.174,39.2379,179790.0
2022-05-23 11:45:00,42.98,43.02,42.92,42.95,166871.0,39.2379,39.2744,39.1831,39.2105,166871.0
2022-05-23 11:50:00,42.95,43.0,42.93,42.98,165688.0,39.2105,39.2562,39.1923,39.2379,165688.0
2022-05-23 11:55:00,42.98,43.02,42.96,42.98,104182.0,39.2379,39.2744,39.2197,39.2379,104182.0
2022-05-23 12:00:00,42.98,43.04,42.97,43.02,144127.0,39.2379,39.2927,39.2288,39.2744,144127.0
2022-05-23 12:05:00,43.02,43.07,43.0,43.04,222706.0,39.2744,39.3201,39.2562,39.2927,222706.0
2022-05-23 12:10:00,43.04,43.04,42.99,43.01,221341.0,39.2927,39.2927,39.2471,39.2653,221341.0
2022-05-23 12:15:00,43.02,43.07,42.99,43.04,121862.0,39.2744,39.3201,39.2471,39.2927,121862.0
2022-05-23 12:20:00,43.04,43.09,43.01,43.09,154904.0,39.2927,39.3383,39.2653,39.3383,154904.0
2022-05-23 12:25:00,43.09,43.09,42.99,43.0,203308.0,39.3383,39.3383,39.2471,39.2562,203308.0
2022-05-23 12:30:00,43.0,43.01,42.95,43.01,230699.0,39.2562,39.2653,39.2105,39.2653,230699.0
2022-05-23 12:35:00,43.01,43.04,42.99,43.04,188719.0,39.2653,39.2927,39.2471,39.2927,188719.0
2022-05-23 12:40:00,43.04,43.04,42.99,43.02,122719.0,39.2927,39.2927,39.2471,39.2744,122719.0
2022-05-23 12:45:00,43.03,43.08,42.98,43.05,186728.0,39.2836,39.3292,39.2379,39.3018,186728.0
2022-05-23 12:50:00,43.05,43.1,43.01,43.02,137738.0,39.3018,39.3475,39.2653,39.2744,137738.0
2022-05-23 12:55:00,43.02,43.06,42.96,43.05,121245.0,39.2744,39.311,39.2197,39.3018,121245.0
2022-05-23 13:00:00,43.05,43.05,42.96,42.97,98390.0,39.3018,39.3018,39.2197,39.2288,98390.0
2022-05-23 13:05:00,42.97,43.0,42.95,43.0,120309.0,39.2288,39.2562,39.2105,39.2562,120309.0
2022-05-23 13:10:00,43.0,43.0,42.93,42.97,90430.0,39.2562,39.2562,39.1923,39.2288,90430.0
2022-05-23 13:15:00,42.97,42.97,42.85,42.88,140804.0,39.2288,39.2288,39.1192,39.1466,140804.0
2022-05-23 13:20:00,42.88,42.9,42.8,42.88,135620.0,39.1466,39.1649,39.0736,39.1466,135620.0
2022-05-23 13:25:00,42.89,42.96,42.87,42.91,100797.0,39.1558,39.2197,39.1375,39.174,100797.0
2022-05-23 13:30:00,42.91,42.96,42.85,42.95,163734.0,39.174,39.2197,39.1192,39.2105,163734.0
2022-05-23 13:35:00,42.95,42.98,42.92,42.95,159025.0,39.2105,39.2379,39.1831,39.2105,159025.0
2022-05-23 13:40:00,42.96,43.0,42.95,43.0,96661.0,39.2197,39.2562,39.2105,39.2562,96661.0
2022-05-23 13:45:00,43.0,43.05,42.98,43.02,142397.0,39.2562,39.3018,39.2379,39.2744,142397.0
2022-05-23 13:50:00,43.02,43.03,42.96,42.98,70980.0,39.2744,39.2836,39.2197,39.2379,70980.0
2022-05-23 13:55:00,42.98,43.02,42.97,43.02,87978.0,39.2379,39.2744,39.2288,39.2744,87978.0
2022-05-23 14:00:00,43.01,43.03,42.95,42.97,99279.0,39.2653,39.2836,39.2105,39.2288,99279.0
2022-05-23 14:05:00,42.96,43.0,42.95,42.97,89304.0,39.2197,39.2562,39.2105,39.2288,89304.0
2022-05-23 14:10:00,42.97,43.03,42.96,43.03,126109.0,39.2288,39.2836,39.2197,39.2836,126109.0
2022-05-23 14:15:00,43.02,43.05,43.0,43.04,130507.0,39.2744,39.3018,39.2562,39.2927,130507.0
2022-05-23 14:20:00,43.04,43.05,43.01,43.03,333597.0,39.2927,39.3018,39.2653,39.2836,333597.0
2022-05-23 14:25:00,43.04,43.05,43.0,43.02,110663.0,39.2927,39.3018,39.2562,39.2744,110663.0
2022-05-23 14:30:00,43.02,43.02,42.97,42.98,142117.0,39.2744,39.2744,39.2288,39.2379,142117.0
2022-05-23 14:35:00,42.98,42.99,42.95,42.99,59680.0,39.2379,39.2471,39.2105,39.2471,59680.0
2022-05-23 14:40:00,42.98,43.01,42.96,43.01,157614.0,39.2379,39.2653,39.2197,39.2653,157614.0
2022-05-23 14:45:00,43.01,43.03,42.92,42.94,235058.0,39.2653,39.2836,39.1831,39.2014,235058.0
2022-05-23 14:50:00,42.94,42.96,42.86,42.9,91366.0,39.2014,39.2197,39.1284,39.1649,91366.0
2022-05-23 14:55:00,42.9,42.91,42.81,42.82,91111.0,39.1649,39.174,39.0827,39.0919,91111.0
2022-05-23 15:00:00,42.82,42.87,42.81,42.86,103793.0,39.0919,39.1375,39.0827,39.1284,103793.0
2022-05-23 15:05:00,42.86,42.9,42.82,42.89,116834.0,39.1284,39.1649,39.0919,39.1558,116834.0
2022-05-23 15:10:00,42.89,42.89,42.79,42.79,108836.0,39.1558,39.1558,39.0645,39.0645,108836.0
2022-05-23 15:15:00,42.79,42.86,42.78,42.84,134813.0,39.0645,39.1284,39.0553,39.1101,134813.0
2022-05-23 15:20:00,42.84,42.87,42.75,42.8,170676.0,39.1101,39.1375,39.028,39.0736,170676.0
2022-05-23 15:25:00,42.8,42.84,42.76,42.83,163947.0,39.0736,39.1101,39.0371,39.101,163947.0
2022-05-23 15:30:00,42.83,42.88,42.81,42.83,154158.0,39.101,39.1466,39.0827,39.101,154158.0
2022-05-23 15:35:00,42.84,42.9,42.79,42.8,197638.0,39.1101,39.1649,39.0645,39.0736,197638.0
2022-05-23 15:40:00,42.8,42.83,42.74,42.77,221471.0,39.0736,39.101,39.0188,39.0462,221471.0
2022-05-23 15:45:00,42.77,42.77,42.69,42.71,263432.0,39.0462,39.0462,38.9732,38.9914,263432.0
2022-05-23 15:50:00,42.72,42.84,42.72,42.77,530125.0,39.0006,39.1101,39.0006,39.0462,530125.0
2022-05-23 15:55:00,42.77,42.89,42.75,42.89,918610.0,39.0462,39.1558,39.028,39.1558,918610.0
2022-05-24 09:30:00,42.7,42.85,42.57,42.69,771472.0,38.9823,39.1192,38.8636,38.9732,771472.0
2022-05-24 09:35:00,42.68,42.9,42.67,42.82,380181.0,38.964,39.1649,38.9549,39.0919,380181.0
2022-05-24 09:40:00,42.82,42.87,42.68,42.81,305923.0,39.0919,39.1375,38.964,39.0827,305923.0
2022-05-24 09:45:00,42.8,43.0,42.79,42.94,272175.0,39.0736,39.2562,39.0645,39.2014,272175.0
2022-05-24 09:50:00,42.94,43.0,42.75,42.79,270828.0,39.2014,39.2562,39.028,39.0645,270828.0
2022-05-24 09:55:00,42.79,42.89,42.77,42.79,139656.0,39.0645,39.1558,39.0462,39.0645,139656.0
2022-05-24 10:00:00,42.78,42.89,42.72,42.75,283979.0,39.0553,39.1558,39.0006,39.028,283979.0
2022-05-24 10:05:00,42.75,42.78,42.63,42.65,189509.0,39.028,39.0553,38.9184,38.9367,189509.0
2022-05-24 10:10:00,42.65,42.72,42.55,42.62,298103.0,38.9367,39.0006,38.8454,38.9093,298103.0
2022-05-24 10:15:00,42.62,42.62,42.34,42.34,553060.0,38.9093,38.9093,38.6536,38.6536,553060.0
2022-05-24 10:20:00,42.34,42.49,42.3,42.32,228432.0,38.6536,38.7906,38.6171,38.6354,228432.0
2022-05-24 10:25:00,42.31,42.34,42.2,42.23,117337.0,38.6263,38.6536,38.5258,38.5532,117337.0
2022-05-24 10:30:00,42.23,42.27,42.14,42.21,222024.0,38.5532,38.5897,38.4711,38.535,222024.0
2022-05-24 10:35:00,42.2,42.27,42.17,42.22,144159.0,38.5258,38.5897,38.4984,38.5441,144159.0
2022-05-24 10:40:00,42.22,42.22,42.09,42.11,151186.0,38.5441,38.5441,38.4254,38.4437,151186.0
2022-05-24 10:45:00,42.11,42.2,42.08,42.14,180863.0,38.4437,38.5258,38.4163,38.4711,180863.0
2022-05-24 10:50:00,42.14,42.22,42.14,42.2,75339.0,38.4711,38.5441,38.4711,38.5258,75339.0
2022-05-24 10:55:00,42.2,42.25,42.14,42.21,154156.0,38.5258,38.5715,38.4711,38.535,154156.0
2022-05-24 11:00:00,42.2,42.32,42.18,42.29,269037.0,38.5258,38.6354,38.5076,38.608,269037.0
2022-05-24 11:05:00,42.29,42.36,42.26,42.33,132067.0,38.608,38.6719,38.5806,38.6445,132067.0
2022-05-24 11:10:00,42.33,42.35,42.22,42.27,208339.0,38.6445,38.6628,38.5441,38.5897,208339.0
2022-05-24 11:15:00,42.27,42.32,42.18,42.2,123442.0,38.5897,38.6354,38.5076,38.5258,123442.0
2022-05-24 11:20:00,42.19,42.32,42.15,42.29,136269.0,38.5167,38.6354,38.4802,38.608,136269.0
2022-05-24 11:25:00,42.28,42.34,42.26,42.34,61411.0,38.5989,38.6536,38.5806,38.6536,61411.0
2022-05-24 11:30:00,42.34,42.36,42.27,42.34,93584.0,38.6536,38.6719,38.5897,38.6536,93584.0
2022-05-24 11:35:00,42.34,42.34,42.27,42.31,144057.0,38.6536,38.6536,38.5897,38.6263,144057.0
2022-05-24 11:40:00,42.31,42.31,42.23,42.3,104124.0,38.6263,38.6263,38.5532,38.6171,104124.0
2022-05-24 11:45:00,42.3,42.38,42.29,42.33,158283.0,38.6171,38.6902,38.608,38.6445,158283.0
2022-05-24 11:50:00,42.34,42.42,42.31,42.41,96326.0,38.6536,38.7267,38.6263,38.7176,96326.0
2022-05-24 11:55:00,42.42,42.48,42.4,42.42,89073.0,38.7267,38.7815,38.7084,38.7267,89073.0
2022-05-24 12:00:00,42.41,42.41,42.31,42.37,105657.0,38.7176,38.7176,38.6263,38.681,105657.0
2022-05-24 12:05:00,42.37,42.45,42.32,42.45,77765.0,38.681,38.7541,38.6354,38.7541,77765.0
2022-05-24 12:10:00,42.44,42.47,42.38,42.46,66316.0,38.7449,38.7723,38.6902,38.7632,66316.0
2022-05-24 12:15:00,42.46,42.58,42.45,42.48,117342.0,38.7632,38.8728,38.7541,38.7815,117342.0
2022-05-24 12:20:00,42.48,42.49,42.44,42.45,66743.0,38.7815,38.7906,38.7449,38.7541,66743.0
2022-05-24 12:25:00,42.46,42.51,42.43,42.45,202145.0,38.7632,38.8088,38.7358,38.7541,202145.0
2022-05-24 12:30:00,42.46,42.48,42.31,42.33,97924.0,38.7632,38.7815,38.6263,38.6445,97924.0
2022-05-24 12:35:00,42.33,42.35,42.25,42.31,150055.0,38.6445,38.6628,38.5715,38.6263,150055.0
2022-05-24 12:40:00,42.32,42.38,42.3,42.34,85356.0,38.6354,38.6902,38.6171,38.6536,85356.0
2022-05-24 12:45:00,42.34,42.42,42.33,42.42,55698.0,38.6536,38.7267,38.6445,38.7267,55698.0
2022-05-24 12:50:00,42.42,42.46,42.41,42.45,66177.0,38.7267,38.7632,38.7176,38.7541,66177.0
2022-05-24 12:55:00,42.46,42.57,42.46,42.54,98006.0,38.7632,38.8636,38.7632,38.8362,98006.0
2022-05-24 13:00:00,42.54,42.54,42.39,42.4,72140.0,38.8362,38.8362,38.6993,38.7084,72140.0
2022-05-24 13:05:00,42.4,42.42,42.34,42.36,75881.0,38.7084,38.7267,38.6536,38.6719,75881.0
2022-05-24 13:10:00,42.35,42.47,42.34,42.45,55519.0,38.6628,38.7723,38.6536,38.7541,55519.0
2022-05-24 13:15:00,42.45,42.52,42.43,42.48,92346.0,38.7541,38.818,38.7358,38.7815,92346.0
2022-05-24 13:20:00,42.48,42.51,42.45,42.47,100832.0,38.7815,38.8088,38.7541,38.7723,100832.0
2022-05-24 13:25:00,42.46,42.56,42.46,42.55,97748.0,38.7632,38.8545,38.7632,38.8454,97748.0
2022-05-24 13:30:00,42.55,42.55,42.46,42.46,69436.0,38.8454,38.8454,38.7632,38.7632,69436.0
2022-05-24 13:35:00,42.47,42.53,42.45,42.52,101612.0,38.7723,38.8271,38.7541,38.818,101612.0
2022-05-24 13:40:00,42.53,42.65,42.52,42.64,192089.0,38.8271,38.9367,38.818,38.9275,192089.0
2022-05-24 13:45:00,42.64,42.7,42.63,42.7,125012.0,38.9275,38.9823,38.9184,38.9823,125012.0
2022-05-24 13:50:00,42.7,42.73,42.66,42.71,98473.0,38.9823,39.0097,38.9458,38.9914,98473.0
2022-05-24 13:55:00,42.72,42.74,42.68,42.69,77483.0,39.0006,39.0188,38.964,38.9732,77483.0
2022-05-24 14:00:00,42.69,42.7,42.61,42.62,68478.0,38.9732,38.9823,38.9001,38.9093,68478.0
2022-05-24 14:05:00,42.62,42.78,42.6,42.74,130779.0,38.9093,39.0553,38.891,39.0188,130779.0
2022-05-24 14:10:00,42.74,42.84,42.74,42.75,154562.0,39.0188,39.1101,39.0188,39.028,154562.0
2022-05-24 14:15:00,42.75,42.76,42.65,42.68,108973.0,39.028,39.0371,38.9367,38.964,108973.0
2022-05-24 14:20:00,42.67,42.74,42.63,42.73,123566.0,38.9549,39.0188,38.9184,39.0097,123566.0
2022-05-24 14:25:00,42.73,42.76,42.69,42.7,97564.0,39.0097,39.0371,38.9732,38.9823,97564.0
2022-05-24 14:30:00,42.7,42.76,42.67,42.76,161001.0,38.9823,39.0371,38.9549,39.0371,161001.0
2022-05-24 14:35:00,42.76,42.85,42.76,42.83,69968.0,39.0371,39.1192,39.0371,39.101,69968.0
2022-05-24 14:40:00,42.83,42.83,42.69,42.71,128479.0,39.101,39.101,38.9732,38.9914,128479.0
2022-05-24 14:45:00,42.7,42.71,42.61,42.61,171232.0,38.9823,38.9914,38.9001,38.9001,171232.0
2022-05-24 14:50:00,42.61,42.64,42.59,42.6,156017.0,38.9001,38.9275,38.8819,38.891,156017.0
2022-05-24 14:55:00,42.59,42.71,42.57,42.69,245655.0,38.8819,38.9914,38.8636,38.9732,245655.0
2022-05-24 15:00:00,42.7,42.8,42.68,42.79,156673.0,38.9823,39.0736,38.964,39.0645,156673.0
2022-05-24 15:05:00,42.8,42.84,42.78,42.8,145645.0,39.0736,39.1101,39.0553,39.0736,145645.0
2022-05-24 15:10:00,42.8,42.85,42.78,42.79,127123.0,39.0736,39.1192,39.0553,39.0645,127123.0
2022-05-24 15:15:00,42.78,42.82,42.75,42.75,165823.0,39.0553,39.0919,39.028,39.028,165823.0
2022-05-24 15:20:00,42.76,42.83,42.69,42.81,262643.0,39.0371,39.101,38.9732,39.0827,262643.0
2022-05-24 15:25:00,42.81,42.91,42.79,42.87,160375.0,39.0827,39.174,39.0645,39.1375,160375.0
2022-05-24 15:30:00,42.87,42.88,42.81,42.84,174985.0,39.1375,39.1466,39.0827,39.1101,174985.0
2022-05-24 15:35:00,42.85,43.05,42.84,42.99,286464.0,39.1192,39.3018,39.1101,39.2471,286464.0
2022-05-24 15:40:00,43.0,43.04,42.94,42.96,246277.0,39.2562,39.2927,39.2014,39.2197,246277.0
2022-05-24 15:45:00,42.95,43.06,42.94,43.01,370505.0,39.2105,39.311,39.2014,39.2653,370505.0
2022-05-24 15:50:00,43.01,43.07,42.97,43.02,1075559.0,39.2653,39.3201,39.2288,39.2744,1075559.0
2022-05-24 15:55:00,43.01,43.1,42.99,43.09,1658628.0,39.2653,39.3475,39.2471,39.3383,1658628.0
2022-05-25 09:30:00,43.02,43.17,42.75,42.94,549003.0,39.2744,39.4114,39.028,39.2014,549003.0
2022-05-25 09:35:00,42.94,43.24,42.94,43.23,237294.0,39.2014,39.4753,39.2014,39.4662,237294.0
2022-05-25 09:40:00,43.23,43.26,43.04,43.16,213026.0,39.4662,39.4935,39.2927,39.4023,213026.0
2022-05-25 09:45:00,43.17,43.19,43.0,43.05,153588.0,39.4114,39.4296,39.2562,39.3018,153588.0
2022-05-25 09:50:00,43.05,43.16,43.05,43.14,136149.0,39.3018,39.4023,39.3018,39.384,136149.0
2022-05-25 09:55:00,43.14,43.21,43.1,43.15,119906.0,39.384,39.4479,39.3475,39.3931,119906.0
2022-05-25 10:00:00,43.16,43.21,43.08,43.16,205153.0,39.4023,39.4479,39.3292,39.4023,205153.0
2022-05-25 10:05:00,43.15,43.24,43.1,43.2,213288.0,39.3931,39.4753,39.3475,39.4388,213288.0
2022-05-25 10:10:00,43.2,43.29,43.15,43.26,155735.0,39.4388,39.5209,39.3931,39.4935,155735.0
2022-05-25 10:15:00,43.26,43.33,43.18,43.29,125879.0,39.4935,39.5575,39.4205,39.5209,125879.0
2022-05-25 10:20:00,43.29,43.38,43.26,43.34,87406.0,39.5209,39.6031,39.4935,39.5666,87406.0
2022-05-25 10:25:00,43.34,43.36,43.27,43.34,101121.0,39.5666,39.5848,39.5027,39.5666,101121.0
2022-05-25 10:30:00,43.33,43.46,43.32,43.45,93040.0,39.5575,39.6761,39.5483,39.667,93040.0
2022-05-25 10:35:00,43.46,43.53,43.43,43.51,83865.0,39.6761,39.74,39.6487,39.7218,83865.0
2022-05-25 10:40:00,43.51,43.53,43.38,43.39,111059.0,39.7218,39.74,39.6031,39.6122,111059.0
2022-05-25 10:45:00,43.4,43.42,43.26,43.34,95865.0,39.6214,39.6396,39.4935,39.5666,95865.0
2022-05-25 10:50:00,43.33,43.41,43.32,43.35,95022.0,39.5575,39.6305,39.5483,39.5757,95022.0
2022-05-25 10:55:00,43.35,43.38,43.31,43.35,48073.0,39.5757,39.6031,39.5392,39.5757,48073.0
2022-05-25 11:00:00,43.35,43.35,43.26,43.27,112050.0,39.5757,39.5757,39.4935,39.5027,112050.0
2022-05-25 11:05:00,43.27,43.38,43.26,43.34,91204.0,39.5027,39.6031,39.4935,39.5666,91204.0
2022-05-25 11:10:00,43.34,43.49,43.33,43.47,209695.0,39.5666,39.7035,39.5575,39.6853,209695.0
2022-05-25 11:15:00,43.47,43.51,43.43,43.48,112114.0,39.6853,39.7218,39.6487,39.6944,112114.0
2022-05-25 11:20:00,43.48,43.52,43.42,43.49,180785.0,39.6944,39.7309,39.6396,39.7035,180785.0
2022-05-25 11:25:00,43.5,43.52,43.47,43.5,123039.0,39.7127,39.7309,39.6853,39.7127,123039.0
2022-05-25 11:30:00,43.5,43.5,43.32,43.34,95692.0,39.7127,39.7127,39.5483,39.5666,95692.0
2022-05-25 11:35:00,43.35,43.37,43.29,43.35,102791.0,39.5757,39.594,39.5209,39.5757,102791.0
2022-05-25 11:40:00,43.35,43.42,43.33,43.4,77748.0,39.5757,39.6396,39.5575,39.6214,77748.0
2022-05-25 11:45:00,43.4,43.44,43.39,43.43,41834.0,39.6214,39.6579,39.6122,39.6487,41834.0
2022-05-25 11:50:00,43.42,43.45,43.4,43.42,52446.0,39.6396,39.667,39.6214,39.6396,52446.0
2022-05-25 11:55:00,43.43,43.56,43.43,43.52,88132.0,39.6487,39.7674,39.6487,39.7309,88132.0
2022-05-25 12:00:00,43.52,43.56,43.51,43.52,45379.0,39.7309,39.7674,39.7218,39.7309,45379.0
2022-05-25 12:05:00,43.52,43.55,43.48,43.5,91896.0,39.7309,39.7583,39.6944,39.7127,91896.0
2022-05-25 12:10:00,43.5,43.54,43.49,43.52,93735.0,39.7127,39.7492,39.7035,39.7309,93735.0
2022-05-25 12:15:00,43.52,43.55,43.47,43.51,93046.0,39.7309,39.7583,39.6853,39.7218,93046.0
2022-05-25 12:20:00,43.51,43.51,43.37,43.38,93213.0,39.7218,39.7218,39.594,39.6031,93213.0
2022-05-25 12:25:00,43.38,43.38,43.31,43.34,38396.0,39.6031,39.6031,39.5392,39.5666,38396.0
2022-05-25 12:30:00,43.34,43.38,43.27,43.27,94807.0,39.5666,39.6031,39.5027,39.5027,94807.0
2022-05-25 12:35:00,43.27,43.31,43.2,43.28,72762.0,39.5027,39.5392,39.4388,39.5118,72762.0
2022-05-25 12:40:00,43.29,43.35,43.28,43.34,204339.0,39.5209,39.5757,39.5118,39.5666,204339.0
2022-05-25 12:45:00,43.34,43.41,43.33,43.37,185829.0,39.5666,39.6305,39.5575,39.594,185829.0
2022-05-25 12:50:00,43.37,43.39,43.31,43.34,135356.0,39.594,39.6122,39.5392,39.5666,135356.0
2022-05-25 12:55:00,43.33,43.39,43.3,43.38,51355.0,39.5575,39.6122,39.5301,39.6031,51355.0
2022-05-25 13:00:00,43.38,43.38,43.3,43.32,38158.0,39.6031,39.6031,39.5301,39.5483,38158.0
2022-05-25 13:05:00,43.32,43.35,43.3,43.34,59530.0,39.5483,39.5757,39.5301,39.5666,59530.0
2022-05-25 13:10:00,43.34,43.35,43.25,43.31,50506.0,39.5666,39.5757,39.4844,39.5392,50506.0
2022-05-25 13:15:00,43.3,43.4,43.3,43.34,72628.0,39.5301,39.6214,39.5301,39.5666,72628.0
2022-05-25 13:20:00,43.34,43.37,43.29,43.32,163660.0,39.5666,39.594,39.5209,39.5483,163660.0
2022-05-25 13:25:00,43.32,43.39,43.29,43.37,163019.0,39.5483,39.6122,39.5209,39.594,163019.0
2022-05-25 13:30:00,43.36,43.38,43.31,43.35,86223.0,39.5848,39.6031,39.5392,39.5757,86223.0
2022-05-25 13:35:00,43.35,43.43,43.35,43.38,114981.0,39.5757,39.6487,39.5757,39.6031,114981.0
2022-05-25 13:40:00,43.38,43.43,43.33,43.38,166330.0,39.6031,39.6487,39.5575,39.6031,166330.0
2022-05-25 13:45:00,43.38,43.39,43.32,43.37,97385.0,39.6031,39.6122,39.5483,39.594,97385.0
2022-05-25 13:50:00,43.36,43.37,43.27,43.29,101203.0,39.5848,39.594,39.5027,39.5209,101203.0
2022-05-25 13:55:00,43.29,43.34,43.26,43.3,140102.0,39.5209,39.5666,39.4935,39.5301,140102.0
2022-05-25 14:00:00,43.3,43.47,43.25,43.37,202470.0,39.5301,39.6853,39.4844,39.594,202470.0
2022-05-25 14:05:00,43.38,43.4,43.13,43.26,154982.0,39.6031,39.6214,39.3749,39.4935,154982.0
2022-05-25 14:10:00,43.27,43.41,43.2,43.27,258666.0,39.5027,39.6305,39.4388,39.5027,258666.0
2022-05-25 14:15:00,43.28,43.43,43.26,43.33,139985.0,39.5118,39.6487,39.4935,39.5575,139985.0
2022-05-25 14:20:00,43.31,43.42,43.29,43.38,168482.0,39.5392,39.6396,39.5209,39.6031,168482.0
2022-05-25 14:25:00,43.38,43.53,43.38,43.51,155650.0,39.6031,39.74,39.6031,39.7218,155650.0
2022-05-25 14:30:00,43.52,43.55,43.49,43.54,140757.0,39.7309,39.7583,39.7035,39.7492,140757.0
2022-05-25 14:35:00,43.54,43.57,43.47,43.48,190160.0,39.7492,39.7766,39.6853,39.6944,190160.0
2022-05-25 14:40:00,43.48,43.57,43.48,43.51,122365.0,39.6944,39.7766,39.6944,39.7218,122365.0
2022-05-25 14:45:00,43.51,43.56,43.5,43.52,73645.0,39.7218,39.7674,39.7127,39.7309,73645.0
2022-05-25 14:50:00,43.53,43.63,43.51,43.62,105902.0,39.74,39.8313,39.7218,39.8222,105902.0
2022-05-25 14:55:00,43.63,43.66,43.61,43.64,72868.0,39.8313,39.8587,39.8131,39.8405,72868.0
2022-05-25 15:00:00,43.64,43.79,43.62,43.77,108499.0,39.8405,39.9774,39.8222,39.9591,108499.0
2022-05-25 15:05:00,43.77,43.83,43.75,43.82,105433.0,39.9591,40.0139,39.9409,40.0048,105433.0
2022-05-25 15:10:00,43.83,43.87,43.82,43.85,194080.0,40.0139,40.0504,40.0048,40.0322,194080.0
2022-05-25 15:15:00,43.85,43.86,43.78,43.8,219478.0,40.0322,40.0413,39.9683,39.9865,219478.0
2022-05-25 15:20:00,43.8,43.85,43.78,43.84,195485.0,39.9865,40.0322,39.9683,40.023,195485.0
2022-05-25 15:25:00,43.84,43.88,43.82,43.83,136113.0,40.023,40.0596,40.0048,40.0139,136113.0
2022-05-25 15:30:00,43.83,43.89,43.79,43.82,257935.0,40.0139,40.0687,39.9774,40.0048,257935.0
2022-05-25 15:35:00,43.81,43.82,43.71,43.78,688218.0,39.9957,40.0048,39.9044,39.9683,688218.0
2022-05-25 15:40:00,43.77,43.78,43.71,43.73,169946.0,39.9591,39.9683,39.9044,39.9226,169946.0
2022-05-25 15:45:00,43.72,43.72,43.63,43.66,335002.0,39.9135,39.9135,39.8313,39.8587,335002.0
2022-05-25 15:50:00,43.65,43.72,43.56,43.67,538315.0,39.8496,39.9135,39.7674,39.8678,538315.0
2022-05-25 15:55:00,43.68,43.73,43.66,43.71,712773.0,39.877,39.9226,39.8587,39.9044,712773.0
2022-05-26 09:30:00,43.74,44.15,43.74,44.02,474986.0,39.9318,40.3061,39.9318,40.1874,474986.0
2022-05-26 09:35:00,44.02,44.06,43.84,43.94,197401.0,40.1874,40.2239,40.023,40.1143,197401.0
2022-05-26 09:40:00,43.96,44.15,43.96,44.11,212028.0,40.1326,40.3061,40.1326,40.2695,212028.0
2022-05-26 09:45:00,44.11,44.14,43.85,43.9,153601.0,40.2695,40.2969,40.0322,40.0778,153601.0
2022-05-26 09:50:00,43.9,44.02,43.88,44.0,121939.0,40.0778,40.1874,40.0596,40.1691,121939.0
2022-05-26 09:55:00,44.0,44.01,43.88,43.89,180073.0,40.1691,40.1782,40.0596,40.0687,180073.0
2022-05-26 10:00:00,43.9,44.08,43.86,44.08,136803.0,40.0778,40.2422,40.0413,40.2422,136803.0
2022-05-26 10:05:00,44.08,44.12,44.04,44.07,156089.0,40.2422,40.2787,40.2056,40.233,156089.0
2022-05-26 10:10:00,44.07,44.15,44.02,44.14,128846.0,40.233,40.3061,40.1874,40.2969,128846.0
2022-05-26 10:15:00,44.13,44.15,44.06,44.06,162595.0,40.2878,40.3061,40.2239,40.2239,162595.0
2022-05-26 10:20:00,44.06,44.13,44.01,44.11,216276.0,40.2239,40.2878,40.1782,40.2695,216276.0
2022-05-26 10:25:00,44.11,44.21,44.06,44.21,234464.0,40.2695,40.3608,40.2239,40.3608,234464.0
2022-05-26 10:30:00,44.21,44.26,44.19,44.25,166498.0,40.3608,40.4065,40.3426,40.3974,166498.0
2022-05-26 10:35:00,44.25,44.31,44.21,44.24,162456.0,40.3974,40.4521,40.3608,40.3882,162456.0
2022-05-26 10:40:00,44.25,44.26,44.11,44.16,146649.0,40.3974,40.4065,40.2695,40.3152,146649.0
2022-05-26 10:45:00,44.16,44.23,44.11,44.23,76799.0,40.3152,40.3791,40.2695,40.3791,76799.0
2022-05-26 10:50:00,44.23,44.25,44.18,44.22,71655.0,40.3791,40.3974,40.3334,40.37,71655.0
2022-05-26 10:55:00,44.22,44.24,44.2,44.23,101172.0,40.37,40.3882,40.3517,40.3791,101172.0
2022-05-26 11:00:00,44.23,44.25,44.17,44.17,69708.0,40.3791,40.3974,40.3243,40.3243,69708.0
2022-05-26 11:05:00,44.18,44.23,44.16,44.2,138305.0,40.3334,40.3791,40.3152,40.3517,138305.0
2022-05-26 11:10:00,44.2,44.21,44.17,44.19,86544.0,40.3517,40.3608,40.3243,40.3426,86544.0
2022-05-26 11:15:00,44.19,44.2,44.14,44.18,94572.0,40.3426,40.3517,40.2969,40.3334,94572.0
2022-05-26 11:20:00,44.18,44.21,44.16,44.2,78030.0,40.3334,40.3608,40.3152,40.3517,78030.0
2022-05-26 11:25:00,44.2,44.21,44.12,44.14,72634.0,40.3517,40.3608,40.2787,40.2969,72634.0
2022-05-26 11:30:00,44.15,44.2,44.14,44.15,116424.0,40.3061,40.3517,40.2969,40.3061,116424.0
2022-05-26 11:35:00,44.15,44.19,44.11,44.19,112156.0,40.3061,40.3426,40.2695,40.3426,112156.0
2022-05-26 11:40:00,44.18,44.19,44.11,44.12,87750.0,40.3334,40.3426,40.2695,40.2787,87750.0
2022-05-26 11:45:00,44.12,44.12,44.07,44.1,97936.0,40.2787,40.2787,40.233,40.2604,97936.0
2022-05-26 11:50:00,44.1,44.12,44.08,44.12,72554.0,40.2604,40.2787,40.2422,40.2787,72554.0
2022-05-26 11:55:00,44.12,44.16,44.1,44.12,220387.0,40.2787,40.3152,40.2604,40.2787,220387.0
2022-05-26 12:00:00,44.12,44.25,44.11,44.22,117079.0,40.2787,40.3974,40.2695,40.37,117079.0
2022-05-26 12:05:00,44.22,44.23,44.15,44.16,79897.0,40.37,40.3791,40.3061,40.3152,79897.0
2022-05-26 12:10:00,44.16,44.16,44.11,44.12,90770.0,40.3152,40.3152,40.2695,40.2787,90770.0
2022-05-26 12:15:00,44.12,44.23,44.11,44.22,83935.0,40.2787,40.3791,40.2695,40.37,83935.0
2022-05-26 12:20:00,44.23,44.24,44.18,44.22,328407.0,40.3791,40.3882,40.3334,40.37,328407.0
2022-05-26 12:25:00,44.23,44.24,44.17,44.23,281624.0,40.3791,40.3882,40.3243,40.3791,281624.0
2022-05-26 12:30:00,44.23,44.24,44.11,44.12,178382.0,40.3791,40.3882,40.2695,40.2787,178382.0
2022-05-26 12:35:00,44.13,44.21,44.1,44.21,3625175.0,40.2878,40.3608,40.2604,40.3608,3625175.0
2022-05-26 12:40:00,44.2,44.26,44.17,44.25,134748.0,40.3517,40.4065,40.3243,40.3974,134748.0
2022-05-26 12:45:00,44.24,44.25,44.21,44.23,100466.0,40.3882,40.3974,40.3608,40.3791,100466.0
2022-05-26 12:50:00,44.23,44.3,44.23,44.3,78381.0,40.3791,40.443,40.3791,40.443,78381.0
2022-05-26 12:55:00,44.3,44.35,44.29,44.35,122799.0,40.443,40.4886,40.4339,40.4886,122799.0
2022-05-26 13:00:00,44.34,44.4,44.33,44.36,153599.0,40.4795,40.5343,40.4704,40.4978,153599.0
2022-05-26 13:05:00,44.36,44.41,44.33,44.41,114749.0,40.4978,40.5434,40.4704,40.5434,114749.0
2022-05-26 13:10:00,44.41,44.45,44.35,44.44,159769.0,40.5434,40.5799,40.4886,40.5708,159769.0
2022-05-26 13:15:00,44.44,44.47,44.42,44.45,158339.0,40.5708,40.5982,40.5526,40.5799,158339.0
2022-05-26 13:20:00,44.45,44.49,44.34,44.34,135873.0,40.5799,40.6165,40.4795,40.4795,135873.0
2022-05-26 13:25:00,44.34,44.36,44.26,44.28,201828.0,40.4795,40.4978,40.4065,40.4247,201828.0
2022-05-26 13:30:00,44.27,44.28,44.21,44.26,128832.0,40.4156,40.4247,40.3608,40.4065,128832.0
2022-05-26 13:35:00,44.27,44.27,44.17,44.24,148256.0,40.4156,40.4156,40.3243,40.3882,148256.0
2022-05-26 13:40:00,44.24,44.28,44.24,44.25,83759.0,40.3882,40.4247,40.3882,40.3974,83759.0
2022-05-26 13:45:00,44.26,44.29,44.2,44.22,143523.0,40.4065,40.4339,40.3517,40.37,143523.0
2022-05-26 13:50:00,44.22,44.23,44.17,44.19,147556.0,40.37,40.3791,40.3243,40.3426,147556.0
2022-05-26 13:55:00,44.18,44.22,44.15,44.2,112180.0,40.3334,40.37,40.3061,40.3517,112180.0
2022-05-26 14:00:00,44.2,44.23,44.18,44.21,149134.0,40.3517,40.3791,40.3334,40.3608,149134.0
2022-05-26 14:05:00,44.22,44.24,44.14,44.17,181543.0,40.37,40.3882,40.2969,40.3243,181543.0
2022-05-26 14:10:00,44.18,44.24,44.16,44.23,73181.0,40.3334,40.3882,40.3152,40.3791,73181.0
2022-05-26 14:15:00,44.22,44.24,44.18,44.19,109649.0,40.37,40.3882,40.3334,40.3426,109649.0
2022-05-26 14:20:00,44.19,44.19,44.15,44.17,145685.0,40.3426,40.3426,40.3061,40.3243,145685.0
2022-05-26 14:25:00,44.16,44.17,44.13,44.14,156115.0,40.3152,40.3243,40.2878,40.2969,156115.0
2022-05-26 14:30:00,44.14,44.21,44.12,44.21,195352.0,40.2969,40.3608,40.2787,40.3608,195352.0
2022-05-26 14:35:00,44.21,44.21,44.14,44.16,127419.0,40.3608,40.3608,40.2969,40.3152,127419.0
2022-05-26 14:40:00,44.16,44.17,44.12,44.15,378288.0,40.3152,40.3243,40.2787,40.3061,378288.0
2022-05-26 14:45:00,44.15,44.16,44.11,44.12,95468.0,40.3061,40.3152,40.2695,40.2787,95468.0
2022-05-26 14:50:00,44.13,44.14,44.09,44.11,74491.0,40.2878,40.2969,40.2513,40.2695,74491.0
2022-05-26 14:55:00,44.1,44.14,44.06,44.07,333100.0,40.2604,40.2969,40.2239,40.233,333100.0
2022-05-26 15:00:00,44.07,44.08,43.96,44.02,288103.0,40.233,40.2422,40.1326,40.1874,288103.0
2022-05-26 15:05:00,44.03,44.14,44.02,44.09,151416.0,40.1965,40.2969,40.1874,40.2513,151416.0
2022-05-26 15:10:00,44.09,44.1,44.02,44.04,152338.0,40.2513,40.2604,40.1874,40.2056,152338.0
2022-05-26 15:15:00,44.04,44.05,43.93,43.98,303055.0,40.2056,40.2148,40.1052,40.1509,303055.0
2022-05-26 15:20:00,43.98,44.01,43.95,43.98,221510.0,40.1509,40.1782,40.1235,40.1509,221510.0
2022-05-26 15:25:00,43.98,44.06,43.96,44.03,254366.0,40.1509,40.2239,40.1326,40.1965,254366.0
2022-05-26 15:30:00,44.03,44.06,44.01,44.05,272528.0,40.1965,40.2239,40.1782,40.2148,272528.0
2022-05-26 15:35:00,44.06,44.06,43.97,43.98,337462.0,40.2239,40.2239,40.1417,40.1509,337462.0
2022-05-26 15:40:00,43.98,44.1,43.96,44.09,284472.0,40.1509,40.2604,40.1326,40.2513,284472.0
2022-05-26 15:45:00,44.09,44.19,44.09,44.19,350705.0,40.2513,40.3426,40.2513,40.3426,350705.0
2022-05-26 15:50:00,44.19,44.24,44.15,44.16,831354.0,40.3426,40.3882,40.3061,40.3152,831354.0
2022-05-26 15:55:00,44.16,44.19,44.11,44.11,1179831.0,40.3152,40.3426,40.2695,40.2695,1179831.0
2022-05-27 09:30:00,44.13,44.31,44.0,44.23,404166.0,40.2878,40.4521,40.1691,40.3791,404166.0
2022-05-27 09:35:00,44.24,44.57,44.24,44.57,188487.0,40.3882,40.6895,40.3882,40.6895,188487.0
2022-05-27 09:40:00,44.57,44.64,44.49,44.49,205069.0,40.6895,40.7534,40.6165,40.6165,205069.0
2022-05-27 09:45:00,44.49,44.49,44.3,44.44,179656.0,40.6165,40.6165,40.443,40.5708,179656.0
2022-05-27 09:50:00,44.43,44.49,44.37,44.48,202655.0,40.5617,40.6165,40.5069,40.6073,202655.0
2022-05-27 09:55:00,44.48,44.53,44.42,44.48,93867.0,40.6073,40.653,40.5526,40.6073,93867.0
2022-05-27 10:00:00,44.47,44.59,44.44,44.54,75764.0,40.5982,40.7077,40.5708,40.6621,75764.0
2022-05-27 10:05:00,44.55,44.55,44.36,44.41,150569.0,40.6712,40.6712,40.4978,40.5434,150569.0
2022-05-27 10:10:00,44.42,44.54,44.39,44.53,77376.0,40.5526,40.6621,40.5252,40.653,77376.0
2022-05-27 10:15:00,44.53,44.54,44.46,44.48,54100.0,40.653,40.6621,40.5891,40.6073,54100.0
2022-05-27 10:20:00,44.48,44.52,44.46,44.46,63842.0,40.6073,40.6438,40.5891,40.5891,63842.0
2022-05-27 10:25:00,44.46,44.46,44.4,44.46,69884.0,40.5891,40.5891,40.5343,40.5891,69884.0
2022-05-27 10:30:00,44.46,44.48,44.37,44.38,189158.0,40.5891,40.6073,40.5069,40.516,189158.0
2022-05-27 10:35:00,44.38,44.41,44.28,44.29,134794.0,40.516,40.5434,40.4247,40.4339,134794.0
2022-05-27 10:40:00,44.29,44.3,44.22,44.3,120016.0,40.4339,40.443,40.37,40.443,120016.0
2022-05-27 10:45:00,44.3,44.37,44.27,44.37,98722.0,40.443,40.5069,40.4156,40.5069,98722.0
2022-05-27 10:50:00,44.37,44.38,44.31,44.33,76777.0,40.5069,40.516,40.4521,40.4704,76777.0
2022-05-27 10:55:00,44.34,44.34,44.27,44.27,114208.0,40.4795,40.4795,40.4156,40.4156,114208.0
2022-05-27 11:00:00,44.28,44.32,44.25,44.3,76142.0,40.4247,40.4613,40.3974,40.443,76142.0
2022-05-27 11:05:00,44.3,44.38,44.28,44.33,137754.0,40.443,40.516,40.4247,40.4704,137754.0
2022-05-27 11:10:00,44.33,44.4,44.32,44.4,87152.0,40.4704,40.5343,40.4613,40.5343,87152.0
2022-05-27 11:15:00,44.4,44.4,44.29,44.3,217230.0,40.5343,40.5343,40.4339,40.443,217230.0
2022-05-27 11:20:00,44.3,44.36,44.28,44.35,71473.0,40.443,40.4978,40.4247,40.4886,71473.0
2022-05-27 11:25:00,44.36,44.37,44.26,44.27,117765.0,40.4978,40.5069,40.4065,40.4156,117765.0
2022-05-27 11:30:00,44.27,44.31,44.25,44.27,141008.0,40.4156,40.4521,40.3974,40.4156,141008.0
2022-05-27 11:35:00,44.27,44.3,44.25,44.3,72843.0,40.4156,40.443,40.3974,40.443,72843.0
2022-05-27 11:40:00,44.3,44.33,44.27,44.3,77739.0,40.443,40.4704,40.4156,40.443,77739.0
2022-05-27 11:45:00,44.3,44.31,44.27,44.3,94189.0,40.443,40.4521,40.4156,40.443,94189.0
2022-05-27 11:50:00,44.3,44.31,44.24,44.25,68364.0,40.443,40.4521,40.3882,40.3974,68364.0
2022-05-27 11:55:00,44.25,44.26,44.21,44.22,77921.0,40.3974,40.4065,40.3608,40.37,77921.0
2022-05-27 12:00:00,44.23,44.27,44.22,44.24,79846.0,40.3791,40.4156,40.37,40.3882,79846.0
2022-05-27 12:05:00,44.24,44.26,44.22,44.26,80440.0,40.3882,40.4065,40.37,40.4065,80440.0
2022-05-27 12:10:00,44.26,44.34,44.25,44.34,70851.0,40.4065,40.4795,40.3974,40.4795,70851.0
2022-05-27 12:15:00,44.34,44.35,44.29,44.31,103961.0,40.4795,40.4886,40.4339,40.4521,103961.0
2022-05-27 12:20:00,44.31,44.32,44.18,44.19,121587.0,40.4521,40.4613,40.3334,40.3426,121587.0
2022-05-27 12:25:00,44.19,44.24,44.18,44.23,85510.0,40.3426,40.3882,40.3334,40.3791,85510.0
2022-05-27 12:30:00,44.23,44.25,44.2,44.2,50824.0,40.3791,40.3974,40.3517,40.3517,50824.0
2022-05-27 12:35:00,44.2,44.22,44.17,44.2,50953.0,40.3517,40.37,40.3243,40.3517,50953.0
2022-05-27 12:40:00,44.19,44.22,44.18,44.21,51047.0,40.3426,40.37,40.3334,40.3608,51047.0
2022-05-27 12:45:00,44.21,44.21,44.17,44.19,47888.0,40.3608,40.3608,40.3243,40.3426,47888.0
2022-05-27 12:50:00,44.18,44.22,44.16,44.22,56467.0,40.3334,40.37,40.3152,40.37,56467.0
2022-05-27 12:55:00,44.22,44.25,44.2,44.22,108764.0,40.37,40.3974,40.3517,40.37,108764.0
2022-05-27 13:00:00,44.22,44.24,44.15,44.18,104779.0,40.37,40.3882,40.3061,40.3334,104779.0
2022-05-27 13:05:00,44.18,44.2,44.15,44.19,47777.0,40.3334,40.3517,40.3061,40.3426,47777.0
2022-05-27 13:10:00,44.19,44.22,44.15,44.19,142455.0,40.3426,40.37,40.3061,40.3426,142455.0
2022-05-27 13:15:00,44.19,44.2,44.15,44.17,62124.0,40.3426,40.3517,40.3061,40.3243,62124.0
2022-05-27 13:20:00,44.16,44.2,44.14,44.18,105217.0,40.3152,40.3517,40.2969,40.3334,105217.0
2022-05-27 13:25:00,44.18,44.19,44.14,44.19,102425.0,40.3334,40.3426,40.2969,40.3426,102425.0
2022-05-27 13:30:00,44.19,44.23,44.18,44.19,95608.0,40.3426,40.3791,40.3334,40.3426,95608.0
2022-05-27 13:35:00,44.19,44.21,44.16,44.16,76323.0,40.3426,40.3608,40.3152,40.3152,76323.0
2022-05-27 13:40:00,44.16,44.19,44.15,44.18,132136.0,40.3152,40.3426,40.3061,40.3334,132136.0
2022-05-27 13:45:00,44.18,44.19,44.15,44.16,46598.0,40.3334,40.3426,40.3061,40.3152,46598.0
2022-05-27 13:50:00,44.16,44.18,44.14,44.15,64428.0,40.3152,40.3334,40.2969,40.3061,64428.0
2022-05-27 13:55:00,44.15,44.16,44.12,44.14,76164.0,40.3061,40.3152,40.2787,40.2969,76164.0
2022-05-27 14:00:00,44.15,44.15,44.08,44.09,73022.0,40.3061,40.3061,40.2422,40.2513,73022.0
2022-05-27 14:05:00,44.09,44.1,43.98,44.02,250447.0,40.2513,40.2604,40.1509,40.1874,250447.0
2022-05-27 14:10:00,44.02,44.04,43.99,44.04,72612.0,40.1874,40.2056,40.16,40.2056,72612.0
2022-05-27 14:15:00,44.04,44.09,44.03,44.07,89716.0,40.2056,40.2513,40.1965,40.233,89716.0
2022-05-27 14:20:00,44.07,44.11,44.06,44.1,62917.0,40.233,40.2695,40.2239,40.2604,62917.0
2022-05-27 14:25:00,44.11,44.11,44.06,44.07,74230.0,40.2695,40.2695,40.2239,40.233,74230.0
2022-05-27 14:30:00,44.08,44.13,44.07,44.09,94781.0,40.2422,40.2878,40.233,40.2513,94781.0
2022-05-27 14:35:00,44.09,44.14,44.08,44.09,104028.0,40.2513,40.2969,40.2422,40.2513,104028.0
2022-05-27 14:40:00,44.09,44.13,44.07,44.13,94231.0,40.2513,40.2878,40.233,40.2878,94231.0
2022-05-27 14:45:00,44.13,44.14,44.1,44.13,128031.0,40.2878,40.2969,40.2604,40.2878,128031.0
2022-05-27 14:50:00,44.13,44.15,44.11,44.14,156219.0,40.2878,40.3061,40.2695,40.2969,156219.0
2022-05-27 14:55:00,44.13,44.14,44.11,44.12,85346.0,40.2878,40.2969,40.2695,40.2787,85346.0
2022-05-27 15:00:00,44.12,44.15,44.08,44.11,174185.0,40.2787,40.3061,40.2422,40.2695,174185.0
2022-05-27 15:05:00,44.11,44.19,44.09,44.18,182969.0,40.2695,40.3426,40.2513,40.3334,182969.0
2022-05-27 15:10:00,44.18,44.18,44.1,44.12,204972.0,40.3334,40.3334,40.2604,40.2787,204972.0
2022-05-27 15:15:00,44.11,44.12,44.08,44.09,179451.0,40.2695,40.2787,40.2422,40.2513,179451.0
2022-05-27 15:20:00,44.09,44.15,44.09,44.12,239748.0,40.2513,40.3061,40.2513,40.2787,239748.0
2022-05-27 15:25:00,44.12,44.14,44.1,44.12,200112.0,40.2787,40.2969,40.2604,40.2787,200112.0
2022-05-27 15:30:00,44.11,44.13,44.09,44.09,314679.0,40.2695,40.2878,40.2513,40.2513,314679.0
2022-05-27 15:35:00,44.09,44.1,44.0,44.02,235120.0,40.2513,40.2604,40.1691,40.1874,235120.0
2022-05-27 15:40:00,44.02,44.11,44.0,44.09,296555.0,40.1874,40.2695,40.1691,40.2513,296555.0
2022-05-27 15:45:00,44.09,44.1,44.02,44.05,247977.0,40.2513,40.2604,40.1874,40.2148,247977.0
2022-05-27 15:50:00,44.05,44.09,43.99,44.04,653626.0,40.2148,40.2513,40.16,40.2056,653626.0
2022-05-27 15:55:00,44.04,44.18,44.03,44.17,1188538.0,40.2056,40.3334,40.1965,40.3243,1188538.0
2022-05-31 09:30:00,43.91,44.0,43.5,43.56,434602.0,40.087,40.1691,39.7127,39.7674,434602.0
2022-05-31 09:35:00,43.57,43.64,43.48,43.55,181645.0,39.7766,39.8405,39.6944,39.7583,181645.0
2022-05-31 09:40:00,43.55,43.67,43.52,43.64,214176.0,39.7583,39.8678,39.7309,39.8405,214176.0
2022-05-31 09:45:00,43.64,43.67,43.54,43.62,199990.0,39.8405,39.8678,39.7492,39.8222,199990.0
2022-05-31 09:50:00,43.62,43.75,43.61,43.75,178084.0,39.8222,39.9409,39.8131,39.9409,178084.0
2022-05-31 09:55:00,43.75,43.86,43.72,43.81,130341.0,39.9409,40.0413,39.9135,39.9957,130341.0
2022-05-31 10:00:00,43.8,43.83,43.72,43.73,170371.0,39.9865,40.0139,39.9135,39.9226,170371.0
2022-05-31 10:05:00,43.73,43.82,43.72,43.72,142617.0,39.9226,40.0048,39.9135,39.9135,142617.0
2022-05-31 10:10:00,43.73,43.91,43.69,43.91,126000.0,39.9226,40.087,39.8861,40.087,126000.0
2022-05-31 10:15:00,43.92,43.94,43.8,43.87,179631.0,40.0961,40.1143,39.9865,40.0504,179631.0
2022-05-31 10:20:00,43.87,43.94,43.79,43.8,132327.0,40.0504,40.1143,39.9774,39.9865,132327.0
2022-05-31 10:25:00,43.8,43.83,43.73,43.8,97934.0,39.9865,40.0139,39.9226,39.9865,97934.0
2022-05-31 10:30:00,43.8,43.92,43.78,43.86,81455.0,39.9865,40.0961,39.9683,40.0413,81455.0
2022-05-31 10:35:00,43.87,43.95,43.86,43.91,152168.0,40.0504,40.1235,40.0413,40.087,152168.0
2022-05-31 10:40:00,43.9,44.05,43.88,44.05,148725.0,40.0778,40.2148,40.0596,40.2148,148725.0
2022-05-31 10:45:00,44.04,44.08,43.9,43.91,306030.0,40.2056,40.2422,40.0778,40.087,306030.0
2022-05-31 10:50:00,43.9,43.99,43.88,43.98,131261.0,40.0778,40.16,40.0596,40.1509,131261.0
2022-05-31 10:55:00,43.97,43.99,43.88,43.9,104172.0,40.1417,40.16,40.0596,40.0778,104172.0
2022-05-31 11:00:00,43.9,43.95,43.89,43.94,102973.0,40.0778,40.1235,40.0687,40.1143,102973.0
2022-05-31 11:05:00,43.94,43.95,43.83,43.88,104276.0,40.1143,40.1235,40.0139,40.0596,104276.0
2022-05-31 11:10:00,43.88,43.92,43.86,43.87,86941.0,40.0596,40.0961,40.0413,40.0504,86941.0
2022-05-31 11:15:00,43.87,44.01,43.85,43.98,159710.0,40.0504,40.1782,40.0322,40.1509,159710.0
2022-05-31 11:20:00,43.98,44.04,43.96,44.03,112038.0,40.1509,40.2056,40.1326,40.1965,112038.0
2022-05-31 11:25:00,44.04,44.09,44.02,44.05,113108.0,40.2056,40.2513,40.1874,40.2148,113108.0
2022-05-31 11:30:00,44.05,44.11,44.0,44.09,84032.0,40.2148,40.2695,40.1691,40.2513,84032.0
2022-05-31 11:35:00,44.09,44.18,44.06,44.16,147701.0,40.2513,40.3334,40.2239,40.3152,147701.0
2022-05-31 11:40:00,44.16,44.23,44.15,44.21,70400.0,40.3152,40.3791,40.3061,40.3608,70400.0
2022-05-31 11:45:00,44.21,44.26,44.2,44.24,173898.0,40.3608,40.4065,40.3517,40.3882,173898.0
2022-05-31 11:50:00,44.23,44.3,44.21,44.3,213576.0,40.3791,40.443,40.3608,40.443,213576.0
2022-05-31 11:55:00,44.3,44.35,44.29,44.34,90429.0,40.443,40.4886,40.4339,40.4795,90429.0
2022-05-31 12:00:00,44.35,44.43,44.33,44.42,107528.0,40.4886,40.5617,40.4704,40.5526,107528.0
2022-05-31 12:05:00,44.43,44.43,44.34,44.35,58727.0,40.5617,40.5617,40.4795,40.4886,58727.0
2022-05-31 12:10:00,44.34,44.38,44.32,44.33,82806.0,40.4795,40.516,40.4613,40.4704,82806.0
2022-05-31 12:15:00,44.33,44.35,44.24,44.27,88387.0,40.4704,40.4886,40.3882,40.4156,88387.0
2022-05-31 12:20:00,44.29,44.29,44.17,44.22,127113.0,40.4339,40.4339,40.3243,40.37,127113.0
2022-05-31 12:25:00,44.22,44.23,44.18,44.23,193947.0,40.37,40.3791,40.3334,40.3791,193947.0
2022-05-31 12:30:00,44.22,44.23,44.18,44.2,76440.0,40.37,40.3791,40.3334,40.3517,76440.0
2022-05-31 12:35:00,44.2,44.28,44.18,44.27,101139.0,40.3517,40.4247,40.3334,40.4156,101139.0
2022-05-31 12:40:00,44.27,44.3,44.25,44.27,77262.0,40.4156,40.443,40.3974,40.4156,77262.0
2022-05-31 12:45:00,44.27,44.28,44.25,44.28,73425.0,40.4156,40.4247,40.3974,40.4247,73425.0
2022-05-31 12:50:00,44.27,44.28,44.25,44.26,70402.0,40.4156,40.4247,40.3974,40.4065,70402.0
2022-05-31 12:55:00,44.26,44.28,44.19,44.21,144652.0,40.4065,40.4247,40.3426,40.3608,144652.0
2022-05-31 13:00:00,44.21,44.27,44.19,44.26,138677.0,40.3608,40.4156,40.3426,40.4065,138677.0
2022-05-31 13:05:00,44.25,44.34,44.23,44.32,55690.0,40.3974,40.4795,40.3791,40.4613,55690.0
2022-05-31 13:10:00,44.32,44.33,44.25,44.26,123779.0,40.4613,40.4704,40.3974,40.4065,123779.0
2022-05-31 13:15:00,44.26,44.28,44.17,44.18,163967.0,40.4065,40.4247,40.3243,40.3334,163967.0
2022-05-31 13:20:00,44.19,44.25,44.15,44.21,87866.0,40.3426,40.3974,40.3061,40.3608,87866.0
2022-05-31 13:25:00,44.21,44.25,44.2,44.23,53000.0,40.3608,40.3974,40.3517,40.3791,53000.0
2022-05-31 13:30:00,44.23,44.31,44.21,44.31,120728.0,40.3791,40.4521,40.3608,40.4521,120728.0
2022-05-31 13:35:00,44.31,44.34,44.25,44.27,81726.0,40.4521,40.4795,40.3974,40.4156,81726.0
2022-05-31 13:40:00,44.27,44.38,44.24,44.38,151212.0,40.4156,40.516,40.3882,40.516,151212.0
2022-05-31 13:45:00,44.38,44.38,44.32,44.33,70422.0,40.516,40.516,40.4613,40.4704,70422.0
2022-05-31 13:50:00,44.33,44.44,44.31,44.41,89720.0,40.4704,40.5708,40.4521,40.5434,89720.0
2022-05-31 13:55:00,44.41,44.49,44.39,44.49,111201.0,40.5434,40.6165,40.5252,40.6165,111201.0
2022-05-31 14:00:00,44.48,44.51,44.41,44.43,123880.0,40.6073,40.6347,40.5434,40.5617,123880.0
2022-05-31 14:05:00,44.42,44.5,44.41,44.48,106968.0,40.5526,40.6256,40.5434,40.6073,106968.0
2022-05-31 14:10:00,44.48,44.49,44.44,44.48,74097.0,40.6073,40.6165,40.5708,40.6073,74097.0
2022-05-31 14:15:00,44.48,44.51,44.45,44.47,78141.0,40.6073,40.6347,40.5799,40.5982,78141.0
2022-05-31 14:20:00,44.48,44.48,44.42,44.47,145116.0,40.6073,40.6073,40.5526,40.5982,145116.0
2022-05-31 14:25:00,44.46,44.47,44.42,44.44,113931.0,40.5891,40.5982,40.5526,40.5708,113931.0
2022-05-31 14:30:00,44.44,44.45,44.41,44.43,88109.0,40.5708,40.5799,40.5434,40.5617,88109.0
2022-05-31 14:35:00,44.44,44.45,44.41,44.42,93124.0,40.5708,40.5799,40.5434,40.5526,93124.0
2022-05-31 14:40:00,44.42,44.43,44.3,44.31,107183.0,40.5526,40.5617,40.443,40.4521,107183.0
2022-05-31 14:45:00,44.31,44.32,44.21,44.23,122361.0,40.4521,40.4613,40.3608,40.3791,122361.0
2022-05-31 14:50:00,44.23,44.26,44.2,44.21,144350.0,40.3791,40.4065,40.3517,40.3608,144350.0
2022-05-31 14:55:00,44.2,44.27,44.18,44.23,114180.0,40.3517,40.4156,40.3334,40.3791,114180.0
2022-05-31 15:00:00,44.23,44.27,44.2,44.27,139427.0,40.3791,40.4156,40.3517,40.4156,139427.0
2022-05-31 15:05:00,44.27,44.39,44.25,44.37,114227.0,40.4156,40.5252,40.3974,40.5069,114227.0
2022-05-31 15:10:00,44.36,44.38,44.29,44.36,203610.0,40.4978,40.516,40.4339,40.4978,203610.0
2022-05-31 15:15:00,44.36,44.44,44.35,44.36,176385.0,40.4978,40.5708,40.4886,40.4978,176385.0
2022-05-31 15:20:00,44.37,44.44,44.36,44.43,126225.0,40.5069,40.5708,40.4978,40.5617,126225.0
2022-05-31 15:25:00,44.42,44.48,44.4,44.47,140784.0,40.5526,40.6073,40.5343,40.5982,140784.0
2022-05-31 15:30:00,44.47,44.55,44.46,44.54,179649.0,40.5982,40.6712,40.5891,40.6621,179649.0
2022-05-31 15:35:00,44.55,44.56,44.49,44.53,166379.0,40.6712,40.6804,40.6165,40.653,166379.0
2022-05-31 15:40:00,44.54,44.55,44.45,44.46,239257.0,40.6621,40.6712,40.5799,40.5891,239257.0
2022-05-31 15:45:00,44.46,44.51,44.43,44.46,284072.0,40.5891,40.6347,40.5617,40.5891,284072.0
2022-05-31 15:50:00,44.45,44.66,44.29,44.37,1055088.0,40.5799,40.7717,40.4339,40.5069,1055088.0
2022-05-31 15:55:00,44.37,44.38,44.24,44.28,1549345.0,40.5069,40.516,40.3882,40.4247,1549345.0
2022-06-01 09:30:00,44.46,44.57,44.28,44.32,602911.0,40.5891,40.6895,40.4247,40.4613,602911.0
2022-06-01 09:35:00,44.33,44.41,44.19,44.2,316814.0,40.4704,40.5434,40.3426,40.3517,316814.0
2022-06-01 09:40:00,44.2,44.25,44.09,44.18,228588.0,40.3517,40.3974,40.2513,40.3334,228588.0
2022-06-01 09:45:00,44.18,44.22,43.89,43.94,233445.0,40.3334,40.37,40.0687,40.1143,233445.0
2022-06-01 09:50:00,43.94,44.15,43.92,44.14,262698.0,40.1143,40.3061,40.0961,40.2969,262698.0
2022-06-01 09:55:00,44.14,44.19,44.09,44.15,127688.0,40.2969,40.3426,40.2513,40.3061,127688.0
2022-06-01 10:00:00,44.16,44.17,43.94,44.12,210259.0,40.3152,40.3243,40.1143,40.2787,210259.0
2022-06-01 10:05:00,44.1,44.13,43.99,44.05,204401.0,40.2604,40.2878,40.16,40.2148,204401.0
2022-06-01 10:10:00,44.05,44.1,43.95,43.98,157213.0,40.2148,40.2604,40.1235,40.1509,157213.0
2022-06-01 10:15:00,43.98,44.01,43.86,43.86,175577.0,40.1509,40.1782,40.0413,40.0413,175577.0
2022-06-01 10:20:00,43.86,43.99,43.85,43.91,194013.0,40.0413,40.16,40.0322,40.087,194013.0
2022-06-01 10:25:00,43.91,43.95,43.79,43.83,152645.0,40.087,40.1235,39.9774,40.0139,152645.0
2022-06-01 10:30:00,43.83,43.87,43.72,43.73,195486.0,40.0139,40.0504,39.9135,39.9226,195486.0
2022-06-01 10:35:00,43.72,43.77,43.67,43.71,184280.0,39.9135,39.9591,39.8678,39.9044,184280.0
2022-06-01 10:40:00,43.71,43.76,43.69,43.72,95767.0,39.9044,39.95,39.8861,39.9135,95767.0
2022-06-01 10:45:00,43.72,43.74,43.66,43.73,433103.0,39.9135,39.9318,39.8587,39.9226,433103.0
2022-06-01 10:50:00,43.73,43.78,43.7,43.77,100065.0,39.9226,39.9683,39.8952,39.9591,100065.0
2022-06-01 10:55:00,43.76,43.86,43.75,43.85,116994.0,39.95,40.0413,39.9409,40.0322,116994.0
2022-06-01 11:00:00,43.84,43.86,43.75,43.8,291101.0,40.023,40.0413,39.9409,39.9865,291101.0
2022-06-01 11:05:00,43.78,43.83,43.71,43.72,177232.0,39.9683,40.0139,39.9044,39.9135,177232.0
2022-06-01 11:10:00,43.71,43.81,43.68,43.77,188077.0,39.9044,39.9957,39.877,39.9591,188077.0
2022-06-01 11:15:00,43.78,43.82,43.66,43.75,196630.0,39.9683,40.0048,39.8587,39.9409,196630.0
2022-06-01 11:20:00,43.74,43.75,43.64,43.66,221679.0,39.9318,39.9409,39.8405,39.8587,221679.0
2022-06-01 11:25:00,43.66,43.71,43.61,43.71,111017.0,39.8587,39.9044,39.8131,39.9044,111017.0
2022-06-01 11:30:00,43.72,43.72,43.62,43.65,88444.0,39.9135,39.9135,39.8222,39.8496,88444.0
2022-06-01 11:35:00,43.65,43.73,43.64,43.71,135690.0,39.8496,39.9226,39.8405,39.9044,135690.0
2022-06-01 11:40:00,43.7,43.7,43.59,43.59,105517.0,39.8952,39.8952,39.7948,39.7948,105517.0
2022-06-01 11:45:00,43.59,43.61,43.56,43.58,78939.0,39.7948,39.8131,39.7674,39.7857,78939.0
2022-06-01 11:50:00,43.58,43.61,43.55,43.58,75832.0,39.7857,39.8131,39.7583,39.7857,75832.0
2022-06-01 11:55:00,43.58,43.61,43.56,43.56,79271.0,39.7857,39.8131,39.7674,39.7674,79271.0
2022-06-01 12:00:00,43.57,43.59,43.52,43.54,98773.0,39.7766,39.7948,39.7309,39.7492,98773.0
2022-06-01 12:05:00,43.54,43.6,43.53,43.59,228936.0,39.7492,39.8039,39.74,39.7948,228936.0
2022-06-01 12:10:00,43.58,43.58,43.46,43.57,184383.0,39.7857,39.7857,39.6761,39.7766,184383.0
2022-06-01 12:15:00,43.56,43.59,43.48,43.51,182574.0,39.7674,39.7948,39.6944,39.7218,182574.0
2022-06-01 12:20:00,43.5,43.56,43.49,43.53,104907.0,39.7127,39.7674,39.7035,39.74,104907.0
2022-06-01 12:25:00,43.53,43.53,43.46,43.48,98772.0,39.74,39.74,39.6761,39.6944,98772.0
2022-06-01 12:30:00,43.48,43.6,43.48,43.55,68173.0,39.6944,39.8039,39.6944,39.7583,68173.0
2022-06-01 12:35:00,43.55,43.59,43.5,43.52,62102.0,39.7583,39.7948,39.7127,39.7309,62102.0
2022-06-01 12:40:00,43.52,43.57,43.5,43.52,74089.0,39.7309,39.7766,39.7127,39.7309,74089.0
2022-06-01 12:45:00,43.51,43.52,43.47,43.5,89615.0,39.7218,39.7309,39.6853,39.7127,89615.0
2022-06-01 12:50:00,43.51,43.55,43.48,43.54,83260.0,39.7218,39.7583,39.6944,39.7492,83260.0
2022-06-01 12:55:00,43.54,43.55,43.47,43.5,80432.0,39.7492,39.7583,39.6853,39.7127,80432.0
2022-06-01 13:00:00,43.5,43.54,43.48,43.5,67072.0,39.7127,39.7492,39.6944,39.7127,67072.0
2022-06-01 13:05:00,43.5,43.56,43.49,43.52,128596.0,39.7127,39.7674,39.7035,39.7309,128596.0
2022-06-01 13:10:00,43.52,43.55,43.5,43.52,74784.0,39.7309,39.7583,39.7127,39.7309,74784.0
2022-06-01 13:15:00,43.52,43.65,43.52,43.63,81358.0,39.7309,39.8496,39.7309,39.8313,81358.0
2022-06-01 13:20:00,43.62,43.66,43.58,43.6,88988.0,39.8222,39.8587,39.7857,39.8039,88988.0
2022-06-01 13:25:00,43.61,43.66,43.6,43.61,97046.0,39.8131,39.8587,39.8039,39.8131,97046.0
2022-06-01 13:30:00,43.61,43.68,43.59,43.66,130280.0,39.8131,39.877,39.7948,39.8587,130280.0
2022-06-01 13:35:00,43.66,43.76,43.66,43.75,171811.0,39.8587,39.95,39.8587,39.9409,171811.0
2022-06-01 13:40:00,43.74,43.77,43.7,43.75,88872.0,39.9318,39.9591,39.8952,39.9409,88872.0
2022-06-01 13:45:00,43.75,43.79,43.74,43.77,76670.0,39.9409,39.9774,39.9318,39.9591,76670.0
2022-06-01 13:50:00,43.78,43.82,43.75,43.76,99009.0,39.9683,40.0048,39.9409,39.95,99009.0
2022-06-01 13:55:00,43.75,43.87,43.75,43.84,129548.0,39.9409,40.0504,39.9409,40.023,129548.0
2022-06-01 14:00:00,43.83,43.86,43.8,43.85,74929.0,40.0139,40.0413,39.9865,40.0322,74929.0
2022-06-01 14:05:00,43.85,43.89,43.8,43.84,61455.0,40.0322,40.0687,39.9865,40.023,61455.0
2022-06-01 14:10:00,43.84,43.85,43.8,43.82,58296.0,40.023,40.0322,39.9865,40.0048,58296.0
2022-06-01 14:15:00,43.82,43.87,43.81,43.85,70608.0,40.0048,40.0504,39.9957,40.0322,70608.0
2022-06-01 14:20:00,43.86,43.95,43.83,43.94,109481.0,40.0413,40.1235,40.0139,40.1143,109481.0
2022-06-01 14:25:00,43.95,44.0,43.93,43.96,95901.0,40.1235,40.1691,40.1052,40.1326,95901.0
2022-06-01 14:30:00,43.97,43.99,43.93,43.95,110867.0,40.1417,40.16,40.1052,40.1235,110867.0
2022-06-01 14:35:00,43.94,43.98,43.92,43.92,79489.0,40.1143,40.1509,40.0961,40.0961,79489.0
2022-06-01 14:40:00,43.93,44.01,43.92,44.0,93847.0,40.1052,40.1782,40.0961,40.1691,93847.0
2022-06-01 14:45:00,44.0,44.0,43.95,43.96,132030.0,40.1691,40.1691,40.1235,40.1326,132030.0
2022-06-01 14:50:00,43.96,43.98,43.92,43.94,96901.0,40.1326,40.1509,40.0961,40.1143,96901.0
2022-06-01 14:55:00,43.95,43.98,43.9,43.91,90393.0,40.1235,40.1509,40.0778,40.087,90393.0
2022-06-01 15:00:00,43.92,43.94,43.83,43.86,113323.0,40.0961,40.1143,40.0139,40.0413,113323.0
2022-06-01 15:05:00,43.87,43.98,43.86,43.95,123577.0,40.0504,40.1509,40.0413,40.1235,123577.0
2022-06-01 15:10:00,43.95,44.02,43.94,44.01,112288.0,40.1235,40.1874,40.1143,40.1782,112288.0
2022-06-01 15:15:00,44.01,44.05,43.98,44.01,140427.0,40.1782,40.2148,40.1509,40.1782,140427.0
2022-06-01 15:20:00,44.0,44.04,43.99,44.03,136444.0,40.1691,40.2056,40.16,40.1965,136444.0
2022-06-01 15:25:00,44.04,44.06,43.98,44.05,170936.0,40.2056,40.2239,40.1509,40.2148,170936.0
2022-06-01 15:30:00,44.05,44.1,43.99,44.1,334127.0,40.2148,40.2604,40.16,40.2604,334127.0
2022-06-01 15:35:00,44.09,44.12,44.05,44.09,233039.0,40.2513,40.2787,40.2148,40.2513,233039.0
2022-06-01 15:40:00,44.1,44.12,44.07,44.08,198299.0,40.2604,40.2787,40.233,40.2422,198299.0
2022-06-01 15:45:00,44.07,44.16,44.03,44.15,366264.0,40.233,40.3152,40.1965,40.3061,366264.0
2022-06-01 15:50:00,44.16,44.18,44.03,44.05,512571.0,40.3152,40.3334,40.1965,40.2148,512571.0
2022-06-01 15:55:00,44.05,44.06,43.92,43.94,998846.0,40.2148,40.2239,40.0961,40.1143,998846.0
2022-06-02 09:30:00,43.54,43.76,43.48,43.54,482437.0,39.7492,39.95,39.6944,39.7492,482437.0
2022-06-02 09:35:00,43.55,43.67,43.35,43.39,314791.0,39.7583,39.8678,39.5757,39.6122,314791.0
2022-06-02 09:40:00,43.38,43.54,43.34,43.49,215379.0,39.6031,39.7492,39.5666,39.7035,215379.0
2022-06-02 09:45:00,43.49,43.56,43.38,43.46,205440.0,39.7035,39.7674,39.6031,39.6761,205440.0
2022-06-02 09:50:00,43.47,43.47,43.2,43.21,156479.0,39.6853,39.6853,39.4388,39.4479,156479.0
2022-06-02 09:55:00,43.2,43.26,43.07,43.23,113073.0,39.4388,39.4935,39.3201,39.4662,113073.0
2022-06-02 10:00:00,43.23,43.31,43.14,43.19,193220.0,39.4662,39.5392,39.384,39.4296,193220.0
2022-06-02 10:05:00,43.19,43.22,43.1,43.15,120571.0,39.4296,39.457,39.3475,39.3931,120571.0
2022-06-02 10:10:00,43.16,43.3,43.13,43.27,257649.0,39.4023,39.5301,39.3749,39.5027,257649.0
2022-06-02 10:15:00,43.27,43.27,43.1,43.14,121418.0,39.5027,39.5027,39.3475,39.384,121418.0
2022-06-02 10:20:00,43.14,43.18,43.0,43.02,170409.0,39.384,39.4205,39.2562,39.2744,170409.0
2022-06-02 10:25:00,43.02,43.09,42.99,43.08,217254.0,39.2744,39.3383,39.2471,39.3292,217254.0
2022-06-02 10:30:00,43.09,43.15,43.05,43.13,220627.0,39.3383,39.3931,39.3018,39.3749,220627.0
2022-06-02 10:35:00,43.13,43.18,43.07,43.17,176795.0,39.3749,39.4205,39.3201,39.4114,176795.0
2022-06-02 10:40:00,43.18,43.25,43.13,43.21,116722.0,39.4205,39.4844,39.3749,39.4479,116722.0
2022-06-02 10:45:00,43.21,43.26,43.16,43.26,89440.0,39.4479,39.4935,39.4023,39.4935,89440.0
2022-06-02 10:50:00,43.26,43.29,43.21,43.23,95778.0,39.4935,39.5209,39.4479,39.4662,95778.0
2022-06-02 10:55:00,43.23,43.36,43.23,43.36,136699.0,39.4662,39.5848,39.4662,39.5848,136699.0
2022-06-02 11:00:00,43.35,43.54,43.34,43.51,108779.0,39.5757,39.7492,39.5666,39.7218,108779.0
2022-06-02 11:05:00,43.51,43.52,43.45,43.46,104649.0,39.7218,39.7309,39.667,39.6761,104649.0
2022-06-02 11:10:00,43.46,43.55,43.46,43.5,136012.0,39.6761,39.7583,39.6761,39.7127,136012.0
2022-06-02 11:15:00,43.49,43.52,43.44,43.45,107234.0,39.7035,39.7309,39.6579,39.667,107234.0
2022-06-02 11:20:00,43.45,43.45,43.39,43.43,133854.0,39.667,39.667,39.6122,39.6487,133854.0
2022-06-02 11:25:00,43.43,43.5,43.39,43.44,136035.0,39.6487,39.7127,39.6122,39.6579,136035.0
2022-06-02 11:30:00,43.45,43.46,43.36,43.42,96178.0,39.667,39.6761,39.5848,39.6396,96178.0
2022-06-02 11:35:00,43.42,43.42,43.3,43.3,139204.0,39.6396,39.6396,39.5301,39.5301,139204.0
2022-06-02 11:40:00,43.3,43.46,43.29,43.42,164580.0,39.5301,39.6761,39.5209,39.6396,164580.0
2022-06-02 11:45:00,43.41,43.53,43.39,43.52,48721.0,39.6305,39.74,39.6122,39.7309,48721.0
2022-06-02 11:50:00,43.52,43.54,43.48,43.51,99337.0,39.7309,39.7492,39.6944,39.7218,99337.0
2022-06-02 11:55:00,43.52,43.54,43.49,43.51,61849.0,39.7309,39.7492,39.7035,39.7218,61849.0
2022-06-02 12:00:00,43.51,43.53,43.47,43.52,96401.0,39.7218,39.74,39.6853,39.7309,96401.0
2022-06-02 12:05:00,43.52,43.57,43.49,43.54,81113.0,39.7309,39.7766,39.7035,39.7492,81113.0
2022-06-02 12:10:00,43.54,43.55,43.48,43.48,73805.0,39.7492,39.7583,39.6944,39.6944,73805.0
2022-06-02 12:15:00,43.48,43.51,43.46,43.48,48745.0,39.6944,39.7218,39.6761,39.6944,48745.0
2022-06-02 12:20:00,43.48,43.54,43.46,43.5,100916.0,39.6944,39.7492,39.6761,39.7127,100916.0
2022-06-02 12:25:00,43.51,43.52,43.46,43.5,80122.0,39.7218,39.7309,39.6761,39.7127,80122.0
2022-06-02 12:30:00,43.51,43.54,43.49,43.53,122926.0,39.7218,39.7492,39.7035,39.74,122926.0
2022-06-02 12:35:00,43.52,43.55,43.5,43.53,195708.0,39.7309,39.7583,39.7127,39.74,195708.0
2022-06-02 12:40:00,43.52,43.53,43.39,43.41,112139.0,39.7309,39.74,39.6122,39.6305,112139.0
2022-06-02 12:45:00,43.42,43.44,43.36,43.38,174455.0,39.6396,39.6579,39.5848,39.6031,174455.0
2022-06-02 12:50:00,43.38,43.41,43.34,43.38,356673.0,39.6031,39.6305,39.5666,39.6031,356673.0
2022-06-02 12:55:00,43.37,43.38,43.31,43.34,317495.0,39.594,39.6031,39.5392,39.5666,317495.0
2022-06-02 13:00:00,43.34,43.43,43.34,43.4,124742.0,39.5666,39.6487,39.5666,39.6214,124742.0
2022-06-02 13:05:00,43.41,43.46,43.37,43.39,107025.0,39.6305,39.6761,39.594,39.6122,107025.0
2022-06-02 13:10:00,43.39,43.42,43.34,43.36,76061.0,39.6122,39.6396,39.5666,39.5848,76061.0
2022-06-02 13:15:00,43.35,43.4,43.34,43.39,106796.0,39.5757,39.6214,39.5666,39.6122,106796.0
2022-06-02 13:20:00,43.38,43.43,43.36,43.4,131323.0,39.6031,39.6487,39.5848,39.6214,131323.0
2022-06-02 13:25:00,43.4,43.46,43.39,43.45,71648.0,39.6214,39.6761,39.6122,39.667,71648.0
2022-06-02 13:30:00,43.44,43.51,43.44,43.5,73928.0,39.6579,39.7218,39.6579,39.7127,73928.0
2022-06-02 13:35:00,43.49,43.51,43.45,43.51,67051.0,39.7035,39.7218,39.667,39.7218,67051.0
2022-06-02 13:40:00,43.51,43.52,43.47,43.52,136111.0,39.7218,39.7309,39.6853,39.7309,136111.0
2022-06-02 13:45:00,43.52,43.57,43.51,43.55,73526.0,39.7309,39.7766,39.7218,39.7583,73526.0
2022-06-02 13:50:00,43.55,43.57,43.53,43.55,150845.0,39.7583,39.7766,39.74,39.7583,150845.0
2022-06-02 13:55:00,43.55,43.61,43.52,43.58,278004.0,39.7583,39.8131,39.7309,39.7857,278004.0
2022-06-02 14:00:00,43.59,43.63,43.54,43.61,111650.0,39.7948,39.8313,39.7492,39.8131,111650.0
2022-06-02 14:05:00,43.61,43.69,43.6,43.67,119447.0,39.8131,39.8861,39.8039,39.8678,119447.0
2022-06-02 14:10:00,43.68,43.69,43.6,43.66,98428.0,39.877,39.8861,39.8039,39.8587,98428.0
2022-06-02 14:15:00,43.66,43.67,43.61,43.66,90661.0,39.8587,39.8678,39.8131,39.8587,90661.0
2022-06-02 14:20:00,43.65,43.67,43.58,43.58,124127.0,39.8496,39.8678,39.7857,39.7857,124127.0
2022-06-02 14:25:00,43.58,43.62,43.56,43.59,113692.0,39.7857,39.8222,39.7674,39.7948,113692.0
2022-06-02 14:30:00,43.59,43.62,43.57,43.61,143118.0,39.7948,39.8222,39.7766,39.8131,143118.0
2022-06-02 14:35:00,43.61,43.61,43.54,43.58,135098.0,39.8131,39.8131,39.7492,39.7857,135098.0
2022-06-02 14:40:00,43.58,43.59,43.53,43.55,99535.0,39.7857,39.7948,39.74,39.7583,99535.0
2022-06-02 14:45:00,43.55,43.64,43.53,43.59,140478.0,39.7583,39.8405,39.74,39.7948,140478.0
2022-06-02 14:50:00,43.59,43.62,43.55,43.59,113956.0,39.7948,39.8222,39.7583,39.7948,113956.0
2022-06-02 14:55:00,43.59,43.59,43.49,43.51,120163.0,39.7948,39.7948,39.7035,39.7218,120163.0
2022-06-02 15:00:00,43.51,43.61,43.5,43.6,98335.0,39.7218,39.8131,39.7127,39.8039,98335.0
2022-06-02 15:05:00,43.6,43.63,43.57,43.59,124613.0,39.8039,39.8313,39.7766,39.7948,124613.0
2022-06-02 15:10:00,43.59,43.63,43.58,43.61,100641.0,39.7948,39.8313,39.7857,39.8131,100641.0
2022-06-02 15:15:00,43.61,43.65,43.59,43.63,110593.0,39.8131,39.8496,39.7948,39.8313,110593.0
2022-06-02 15:20:00,43.63,43.65,43.58,43.63,110597.0,39.8313,39.8496,39.7857,39.8313,110597.0
2022-06-02 15:25:00,43.62,43.65,43.56,43.61,151429.0,39.8222,39.8496,39.7674,39.8131,151429.0
2022-06-02 15:30:00,43.62,43.69,43.6,43.65,220159.0,39.8222,39.8861,39.8039,39.8496,220159.0
2022-06-02 15:35:00,43.66,43.71,43.63,43.69,344277.0,39.8587,39.9044,39.8313,39.8861,344277.0
2022-06-02 15:40:00,43.69,43.73,43.66,43.69,247804.0,39.8861,39.9226,39.8587,39.8861,247804.0
2022-06-02 15:45:00,43.69,43.75,43.67,43.72,271792.0,39.8861,39.9409,39.8678,39.9135,271792.0
2022-06-02 15:50:00,43.72,43.83,43.71,43.79,468020.0,39.9135,40.0139,39.9044,39.9774,468020.0
2022-06-02 15:55:00,43.8,43.84,43.77,43.79,1071235.0,39.9865,40.023,39.9591,39.9774,1071235.0
2022-06-03 09:30:00,43.69,43.73,43.48,43.72,383413.0,39.8861,39.9226,39.6944,39.9135,383413.0
2022-06-03 09:35:00,43.72,43.78,43.62,43.64,188445.0,39.9135,39.9683,39.8222,39.8405,188445.0
2022-06-03 09:40:00,43.65,43.71,43.42,43.43,198233.0,39.8496,39.9044,39.6396,39.6487,198233.0
2022-06-03 09:45:00,43.44,43.5,43.39,43.42,126436.0,39.6579,39.7127,39.6122,39.6396,126436.0
2022-06-03 09:50:00,43.43,43.46,43.35,43.44,73569.0,39.6487,39.6761,39.5757,39.6579,73569.0
2022-06-03 09:55:00,43.44,43.48,43.42,43.45,89273.0,39.6579,39.6944,39.6396,39.667,89273.0
2022-06-03 10:00:00,43.46,43.63,43.42,43.45,113350.0,39.6761,39.8313,39.6396,39.667,113350.0
2022-06-03 10:05:00,43.45,43.47,43.37,43.43,90942.0,39.667,39.6853,39.594,39.6487,90942.0
2022-06-03 10:10:00,43.42,43.5,43.39,43.48,98057.0,39.6396,39.7127,39.6122,39.6944,98057.0
2022-06-03 10:15:00,43.48,43.53,43.43,43.45,124714.0,39.6944,39.74,39.6487,39.667,124714.0
2022-06-03 10:20:00,43.45,43.52,43.38,43.44,127680.0,39.667,39.7309,39.6031,39.6579,127680.0
2022-06-03 10:25:00,43.42,43.47,43.4,43.42,196181.0,39.6396,39.6853,39.6214,39.6396,196181.0
2022-06-03 10:30:00,43.42,43.47,43.34,43.43,139805.0,39.6396,39.6853,39.5666,39.6487,139805.0
2022-06-03 10:35:00,43.43,43.43,43.25,43.25,119098.0,39.6487,39.6487,39.4844,39.4844,119098.0
2022-06-03 10:40:00,43.25,43.26,43.18,43.24,208161.0,39.4844,39.4935,39.4205,39.4753,208161.0
2022-06-03 10:45:00,43.24,43.35,43.21,43.3,94745.0,39.4753,39.5757,39.4479,39.5301,94745.0
2022-06-03 10:50:00,43.31,43.36,43.27,43.27,113428.0,39.5392,39.5848,39.5027,39.5027,113428.0
2022-06-03 10:55:00,43.28,43.31,43.23,43.29,91418.0,39.5118,39.5392,39.4662,39.5209,91418.0
2022-06-03 11:00:00,43.28,43.34,43.25,43.27,84616.0,39.5118,39.5666,39.4844,39.5027,84616.0
2022-06-03 11:05:00,43.27,43.28,43.18,43.22,134439.0,39.5027,39.5118,39.4205,39.457,134439.0
2022-06-03 11:10:00,43.22,43.26,43.19,43.26,82271.0,39.457,39.4935,39.4296,39.4935,82271.0
2022-06-03 11:15:00,43.26,43.31,43.24,43.29,56627.0,39.4935,39.5392,39.4753,39.5209,56627.0
2022-06-03 11:20:00,43.28,43.29,43.25,43.26,61988.0,39.5118,39.5209,39.4844,39.4935,61988.0
2022-06-03 11:25:00,43.26,43.3,43.22,43.3,51315.0,39.4935,39.5301,39.457,39.5301,51315.0
2022-06-03 11:30:00,43.29,43.34,43.27,43.32,63827.0,39.5209,39.5666,39.5027,39.5483,63827.0
2022-06-03 11:35:00,43.31,43.39,43.29,43.37,47941.0,39.5392,39.6122,39.5209,39.594,47941.0
2022-06-03 11:40:00,43.38,43.4,43.33,43.33,154978.0,39.6031,39.6214,39.5575,39.5575,154978.0
2022-06-03 11:45:00,43.34,43.35,43.28,43.28,109471.0,39.5666,39.5757,39.5118,39.5118,109471.0
2022-06-03 11:50:00,43.28,43.29,43.25,43.26,35692.0,39.5118,39.5209,39.4844,39.4935,35692.0
2022-06-03 11:55:00,43.27,43.28,43.23,43.23,36989.0,39.5027,39.5118,39.4662,39.4662,36989.0
2022-06-03 12:00:00,43.24,43.32,43.22,43.3,72062.0,39.4753,39.5483,39.457,39.5301,72062.0
2022-06-03 12:05:00,43.3,43.34,43.27,43.3,35916.0,39.5301,39.5666,39.5027,39.5301,35916.0
2022-06-03 12:10:00,43.3,43.36,43.29,43.33,58523.0,39.5301,39.5848,39.5209,39.5575,58523.0
2022-06-03 12:15:00,43.33,43.37,43.28,43.29,48624.0,39.5575,39.594,39.5118,39.5209,48624.0
2022-06-03 12:20:00,43.29,43.39,43.27,43.37,40677.0,39.5209,39.6122,39.5027,39.594,40677.0
2022-06-03 12:25:00,43.38,43.38,43.34,43.38,52439.0,39.6031,39.6031,39.5666,39.6031,52439.0
2022-06-03 12:30:00,43.37,43.37,43.34,43.37,24089.0,39.594,39.594,39.5666,39.594,24089.0
2022-06-03 12:35:00,43.37,43.4,43.35,43.39,45402.0,39.594,39.6214,39.5757,39.6122,45402.0
2022-06-03 12:40:00,43.38,43.39,43.34,43.37,32397.0,39.6031,39.6122,39.5666,39.594,32397.0
2022-06-03 12:45:00,43.38,43.4,43.34,43.39,48280.0,39.6031,39.6214,39.5666,39.6122,48280.0
2022-06-03 12:50:00,43.38,43.41,43.34,43.41,54261.0,39.6031,39.6305,39.5666,39.6305,54261.0
2022-06-03 12:55:00,43.41,43.44,43.39,43.41,66395.0,39.6305,39.6579,39.6122,39.6305,66395.0
2022-06-03 13:00:00,43.4,43.51,43.39,43.49,106300.0,39.6214,39.7218,39.6122,39.7035,106300.0
2022-06-03 13:05:00,43.5,43.51,43.42,43.44,113918.0,39.7127,39.7218,39.6396,39.6579,113918.0
2022-06-03 13:10:00,43.43,43.45,43.3,43.32,184589.0,39.6487,39.667,39.5301,39.5483,184589.0
2022-06-03 13:15:00,43.32,43.36,43.23,43.26,165200.0,39.5483,39.5848,39.4662,39.4935,165200.0
2022-06-03 13:20:00,43.26,43.33,43.24,43.32,56636.0,39.4935,39.5575,39.4753,39.5483,56636.0
2022-06-03 13:25:00,43.32,43.37,43.3,43.35,73455.0,39.5483,39.594,39.5301,39.5757,73455.0
2022-06-03 13:30:00,43.34,43.35,43.25,43.31,64194.0,39.5666,39.5757,39.4844,39.5392,64194.0
2022-06-03 13:35:00,43.32,43.32,43.27,43.27,45639.0,39.5483,39.5483,39.5027,39.5027,45639.0
2022-06-03 13:40:00,43.27,43.27,43.2,43.23,66780.0,39.5027,39.5027,39.4388,39.4662,66780.0
2022-06-03 13:45:00,43.24,43.24,43.19,43.24,91815.0,39.4753,39.4753,39.4296,39.4753,91815.0
2022-06-03 13:50:00,43.23,43.26,43.19,43.19,47413.0,39.4662,39.4935,39.4296,39.4296,47413.0
2022-06-03 13:55:00,43.19,43.2,43.16,43.16,87600.0,39.4296,39.4388,39.4023,39.4023,87600.0
2022-06-03 14:00:00,43.16,43.19,43.11,43.19,96625.0,39.4023,39.4296,39.3566,39.4296,96625.0
2022-06-03 14:05:00,43.19,43.21,43.16,43.19,62269.0,39.4296,39.4479,39.4023,39.4296,62269.0
2022-06-03 14:10:00,43.19,43.24,43.18,43.21,42972.0,39.4296,39.4753,39.4205,39.4479,42972.0
2022-06-03 14:15:00,43.21,43.24,43.17,43.24,70025.0,39.4479,39.4753,39.4114,39.4753,70025.0
2022-06-03 14:20:00,43.24,43.24,43.16,43.19,40915.0,39.4753,39.4753,39.4023,39.4296,40915.0
2022-06-03 14:25:00,43.19,43.3,43.18,43.27,85987.0,39.4296,39.5301,39.4205,39.5027,85987.0
2022-06-03 14:30:00,43.27,43.28,43.2,43.21,53344.0,39.5027,39.5118,39.4388,39.4479,53344.0
2022-06-03 14:35:00,43.22,43.22,43.09,43.13,126196.0,39.457,39.457,39.3383,39.3749,126196.0
2022-06-03 14:40:00,43.12,43.15,43.09,43.1,187763.0,39.3657,39.3931,39.3383,39.3475,187763.0
2022-06-03 14:45:00,43.11,43.11,43.0,43.04,291731.0,39.3566,39.3566,39.2562,39.2927,291731.0
2022-06-03 14:50:00,43.05,43.06,43.02,43.04,247979.0,39.3018,39.311,39.2744,39.2927,247979.0
2022-06-03 14:55:00,43.03,43.06,43.02,43.05,156293.0,39.2836,39.311,39.2744,39.3018,156293.0
2022-06-03 15:00:00,43.06,43.13,43.05,43.09,138241.0,39.311,39.3749,39.3018,39.3383,138241.0
2022-06-03 15:05:00,43.08,43.09,43.0,43.04,199457.0,39.3292,39.3383,39.2562,39.2927,199457.0
2022-06-03 15:10:00,43.04,43.07,42.97,42.98,199686.0,39.2927,39.3201,39.2288,39.2379,199686.0
2022-06-03 15:15:00,42.97,43.04,42.96,43.02,290951.0,39.2288,39.2927,39.2197,39.2744,290951.0
2022-06-03 15:20:00,43.02,43.02,42.99,42.99,186677.0,39.2744,39.2744,39.2471,39.2471,186677.0
2022-06-03 15:25:00,43.0,43.05,42.98,43.05,289615.0,39.2562,39.3018,39.2379,39.3018,289615.0
2022-06-03 15:30:00,43.04,43.04,43.0,43.01,239845.0,39.2927,39.2927,39.2562,39.2653,239845.0
2022-06-03 15:35:00,43.01,43.05,42.95,42.99,333438.0,39.2653,39.3018,39.2105,39.2471,333438.0
2022-06-03 15:40:00,42.99,43.03,42.9,42.9,383627.0,39.2471,39.2836,39.1649,39.1649,383627.0
2022-06-03 15:45:00,42.9,42.91,42.84,42.85,518847.0,39.1649,39.174,39.1101,39.1192,518847.0
2022-06-03 15:50:00,42.85,42.92,42.8,42.9,809723.0,39.1192,39.1831,39.0736,39.1649,809723.0
2022-06-03 15:55:00,42.91,42.95,42.9,42.95,824582.0,39.174,39.2105,39.1649,39.2105,824582.0
2022-06-06 09:30:00,43.28,43.33,43.02,43.07,310943.0,39.5118,39.5575,39.2744,39.3201,310943.0
2022-06-06 09:35:00,43.07,43.13,42.96,43.09,266870.0,39.3201,39.3749,39.2197,39.3383,266870.0
2022-06-06 09:40:00,43.09,43.26,43.08,43.14,283537.0,39.3383,39.4935,39.3292,39.384,283537.0
2022-06-06 09:45:00,43.14,43.19,43.05,43.09,162689.0,39.384,39.4296,39.3018,39.3383,162689.0
2022-06-06 09:50:00,43.09,43.12,43.0,43.02,192506.0,39.3383,39.3657,39.2562,39.2744,192506.0
2022-06-06 09:55:00,43.02,43.06,43.01,43.02,170320.0,39.2744,39.311,39.2653,39.2744,170320.0
2022-06-06 10:00:00,43.02,43.2,43.02,43.04,352206.0,39.2744,39.4388,39.2744,39.2927,352206.0
2022-06-06 10:05:00,43.02,43.11,43.02,43.09,238596.0,39.2744,39.3566,39.2744,39.3383,238596.0
2022-06-06 10:10:00,43.09,43.18,43.08,43.16,288582.0,39.3383,39.4205,39.3292,39.4023,288582.0
2022-06-06 10:15:00,43.16,43.18,43.11,43.16,192509.0,39.4023,39.4205,39.3566,39.4023,192509.0
2022-06-06 10:20:00,43.16,43.17,42.98,43.01,190477.0,39.4023,39.4114,39.2379,39.2653,190477.0
2022-06-06 10:25:00,43.01,43.02,42.9,42.9,173815.0,39.2653,39.2744,39.1649,39.1649,173815.0
2022-06-06 10:30:00,42.91,43.0,42.87,42.9,284103.0,39.174,39.2562,39.1375,39.1649,284103.0
2022-06-06 10:35:00,42.9,42.92,42.81,42.82,97607.0,39.1649,39.1831,39.0827,39.0919,97607.0
2022-06-06 10:40:00,42.83,42.92,42.82,42.89,319555.0,39.101,39.1831,39.0919,39.1558,319555.0
2022-06-06 10:45:00,42.9,42.93,42.87,42.92,276147.0,39.1649,39.1923,39.1375,39.1831,276147.0
2022-06-06 10:50:00,42.93,42.99,42.91,42.95,176535.0,39.1923,39.2471,39.174,39.2105,176535.0
2022-06-06 10:55:00,42.96,43.11,42.95,43.09,96943.0,39.2197,39.3566,39.2105,39.3383,96943.0
2022-06-06 11:00:00,43.09,43.13,43.02,43.05,124314.0,39.3383,39.3749,39.2744,39.3018,124314.0
2022-06-06 11:05:00,43.05,43.07,42.97,42.98,165536.0,39.3018,39.3201,39.2288,39.2379,165536.0
2022-06-06 11:10:00,42.97,42.99,42.87,42.92,141599.0,39.2288,39.2471,39.1375,39.1831,141599.0
2022-06-06 11:15:00,42.92,42.95,42.78,42.79,151600.0,39.1831,39.2105,39.0553,39.0645,151600.0
2022-06-06 11:20:00,42.79,42.8,42.72,42.73,137796.0,39.0645,39.0736,39.0006,39.0097,137796.0
2022-06-06 11:25:00,42.72,42.8,42.69,42.78,94778.0,39.0006,39.0736,38.9732,39.0553,94778.0
2022-06-06 11:30:00,42.78,42.79,42.72,42.77,93237.0,39.0553,39.0645,39.0006,39.0462,93237.0
2022-06-06 11:35:00,42.77,42.77,42.69,42.69,97363.0,39.0462,39.0462,38.9732,38.9732,97363.0
2022-06-06 11:40:00,42.68,42.74,42.68,42.73,71923.0,38.964,39.0188,38.964,39.0097,71923.0
2022-06-06 11:45:00,42.74,42.75,42.65,42.65,165007.0,39.0188,39.028,38.9367,38.9367,165007.0
2022-06-06 11:50:00,42.66,42.71,42.64,42.67,70746.0,38.9458,38.9914,38.9275,38.9549,70746.0
2022-06-06 11:55:00,42.66,42.69,42.62,42.64,153636.0,38.9458,38.9732,38.9093,38.9275,153636.0
2022-06-06 12:00:00,42.63,42.63,42.48,42.5,113492.0,38.9184,38.9184,38.7815,38.7997,113492.0
2022-06-06 12:05:00,42.51,42.54,42.46,42.48,152302.0,38.8088,38.8362,38.7632,38.7815,152302.0
2022-06-06 12:10:00,42.48,42.49,42.4,42.43,137382.0,38.7815,38.7906,38.7084,38.7358,137382.0
2022-06-06 12:15:00,42.42,42.45,42.39,42.44,173569.0,38.7267,38.7541,38.6993,38.7449,173569.0
2022-06-06 12:20:00,42.43,42.44,42.35,42.36,102932.0,38.7358,38.7449,38.6628,38.6719,102932.0
2022-06-06 12:25:00,42.36,42.39,42.31,42.32,108671.0,38.6719,38.6993,38.6263,38.6354,108671.0
2022-06-06 12:30:00,42.32,42.34,42.28,42.33,179575.0,38.6354,38.6536,38.5989,38.6445,179575.0
2022-06-06 12:35:00,42.34,42.4,42.32,42.38,129440.0,38.6536,38.7084,38.6354,38.6902,129440.0
2022-06-06 12:40:00,42.38,42.38,42.33,42.34,103471.0,38.6902,38.6902,38.6445,38.6536,103471.0
2022-06-06 12:45:00,42.34,42.37,42.33,42.34,94486.0,38.6536,38.681,38.6445,38.6536,94486.0
2022-06-06 12:50:00,42.33,42.34,42.28,42.3,92116.0,38.6445,38.6536,38.5989,38.6171,92116.0
2022-06-06 12:55:00,42.3,42.32,42.24,42.25,126972.0,38.6171,38.6354,38.5624,38.5715,126972.0
2022-06-06 13:00:00,42.25,42.25,42.17,42.19,86513.0,38.5715,38.5715,38.4984,38.5167,86513.0
2022-06-06 13:05:00,42.19,42.23,42.18,42.18,161029.0,38.5167,38.5532,38.5076,38.5076,161029.0
2022-06-06 13:10:00,42.19,42.19,42.12,42.14,125749.0,38.5167,38.5167,38.4528,38.4711,125749.0
2022-06-06 13:15:00,42.14,42.17,42.09,42.14,118420.0,38.4711,38.4984,38.4254,38.4711,118420.0
2022-06-06 13:20:00,42.14,42.14,42.08,42.09,136052.0,38.4711,38.4711,38.4163,38.4254,136052.0
2022-06-06 13:25:00,42.08,42.1,42.04,42.05,144072.0,38.4163,38.4345,38.3798,38.3889,144072.0
2022-06-06 13:30:00,42.05,42.06,42.01,42.05,141312.0,38.3889,38.398,38.3524,38.3889,141312.0
2022-06-06 13:35:00,42.04,42.12,42.03,42.11,199038.0,38.3798,38.4528,38.3706,38.4437,199038.0
2022-06-06 13:40:00,42.11,42.2,42.1,42.18,260730.0,38.4437,38.5258,38.4345,38.5076,260730.0
2022-06-06 13:45:00,42.18,42.22,42.11,42.22,132127.0,38.5076,38.5441,38.4437,38.5441,132127.0
2022-06-06 13:50:00,42.22,42.35,42.22,42.33,139197.0,38.5441,38.6628,38.5441,38.6445,139197.0
2022-06-06 13:55:00,42.32,42.41,42.31,42.38,104432.0,38.6354,38.7176,38.6263,38.6902,104432.0
2022-06-06 14:00:00,42.39,42.47,42.36,42.47,117152.0,38.6993,38.7723,38.6719,38.7723,117152.0
2022-06-06 14:05:00,42.47,42.5,42.41,42.46,96837.0,38.7723,38.7997,38.7176,38.7632,96837.0
2022-06-06 14:10:00,42.46,42.5,42.41,42.41,87250.0,38.7632,38.7997,38.7176,38.7176,87250.0
2022-06-06 14:15:00,42.41,42.44,42.38,42.41,102027.0,38.7176,38.7449,38.6902,38.7176,102027.0
2022-06-06 14:20:00,42.41,42.41,42.33,42.36,143301.0,38.7176,38.7176,38.6445,38.6719,143301.0
2022-06-06 14:25:00,42.35,42.37,42.28,42.3,90784.0,38.6628,38.681,38.5989,38.6171,90784.0
2022-06-06 14:30:00,42.29,42.31,42.25,42.26,105627.0,38.608,38.6263,38.5715,38.5806,105627.0
2022-06-06 14:35:00,42.26,42.28,42.15,42.16,141370.0,38.5806,38.5989,38.4802,38.4893,141370.0
2022-06-06 14:40:00,42.16,42.18,42.14,42.17,91843.0,38.4893,38.5076,38.4711,38.4984,91843.0
2022-06-06 14:45:00,42.17,42.2,42.16,42.16,221452.0,38.4984,38.5258,38.4893,38.4893,221452.0
2022-06-06 14:50:00,42.15,42.18,42.1,42.15,167947.0,38.4802,38.5076,38.4345,38.4802,167947.0
2022-06-06 14:55:00,42.15,42.2,42.13,42.18,139763.0,38.4802,38.5258,38.4619,38.5076,139763.0
2022-06-06 15:00:00,42.17,42.21,42.14,42.2,142148.0,38.4984,38.535,38.4711,38.5258,142148.0
2022-06-06 15:05:00,42.19,42.22,42.15,42.18,123026.0,38.5167,38.5441,38.4802,38.5076,123026.0
2022-06-06 15:10:00,42.19,42.21,42.16,42.18,199833.0,38.5167,38.535,38.4893,38.5076,199833.0
2022-06-06 15:15:00,42.18,42.2,42.13,42.13,188106.0,38.5076,38.5258,38.4619,38.4619,188106.0
2022-06-06 15:20:00,42.13,42.19,42.11,42.16,270438.0,38.4619,38.5167,38.4437,38.4893,270438.0
2022-06-06 15:25:00,42.16,42.29,42.16,42.23,413565.0,38.4893,38.608,38.4893,38.5532,413565.0
2022-06-06 15:30:00,42.23,42.31,42.21,42.29,245901.0,38.5532,38.6263,38.535,38.608,245901.0
2022-06-06 15:35:00,42.29,42.31,42.24,42.25,306576.0,38.608,38.6263,38.5624,38.5715,306576.0
2022-06-06 15:40:00,42.24,42.33,42.23,42.33,320043.0,38.5624,38.6445,38.5532,38.6445,320043.0
2022-06-06 15:45:00,42.33,42.35,42.25,42.29,438210.0,38.6445,38.6628,38.5715,38.608,438210.0
2022-06-06 15:50:00,42.29,42.33,42.23,42.29,546329.0,38.608,38.6445,38.5532,38.608,546329.0
2022-06-06 15:55:00,42.28,42.31,42.21,42.29,1287445.0,38.5989,38.6263,38.535,38.608,1287445.0
2022-06-07 09:30:00,42.02,42.13,41.95,42.01,503079.0,38.3615,38.4619,38.2976,38.3524,503079.0
2022-06-07 09:35:00,42.02,42.07,41.74,41.78,139238.0,38.3615,38.4072,38.1059,38.1424,139238.0
2022-06-07 09:40:00,41.79,41.86,41.72,41.8,156998.0,38.1515,38.2154,38.0876,38.1607,156998.0
2022-06-07 09:45:00,41.82,42.04,41.82,42.02,188709.0,38.1789,38.3798,38.1789,38.3615,188709.0
2022-06-07 09:50:00,42.02,42.16,41.98,42.11,123621.0,38.3615,38.4893,38.325,38.4437,123621.0
2022-06-07 09:55:00,42.11,42.13,42.02,42.04,154993.0,38.4437,38.4619,38.3615,38.3798,154993.0
2022-06-07 10:00:00,42.04,42.08,41.99,42.05,166943.0,38.3798,38.4163,38.3341,38.3889,166943.0
2022-06-07 10:05:00,42.06,42.07,41.84,41.92,133412.0,38.398,38.4072,38.1972,38.2702,133412.0
2022-06-07 10:10:00,41.91,41.99,41.86,41.87,218345.0,38.2611,38.3341,38.2154,38.2246,218345.0
2022-06-07 10:15:00,41.87,41.92,41.83,41.84,131768.0,38.2246,38.2702,38.1881,38.1972,131768.0
2022-06-07 10:20:00,41.85,41.99,41.82,41.93,155444.0,38.2063,38.3341,38.1789,38.2793,155444.0
2022-06-07 10:25:00,41.94,42.08,41.91,42.08,194562.0,38.2885,38.4163,38.2611,38.4163,194562.0
2022-06-07 10:30:00,42.09,42.24,42.07,42.23,166308.0,38.4254,38.5624,38.4072,38.5532,166308.0
2022-06-07 10:35:00,42.23,42.37,42.19,42.29,189928.0,38.5532,38.681,38.5167,38.608,189928.0
2022-06-07 10:40:00,42.3,42.4,42.27,42.4,138618.0,38.6171,38.7084,38.5897,38.7084,138618.0
2022-06-07 10:45:00,42.4,42.47,42.36,42.38,260892.0,38.7084,38.7723,38.6719,38.6902,260892.0
2022-06-07 10:50:00,42.37,42.39,42.31,42.32,102608.0,38.681,38.6993,38.6263,38.6354,102608.0
2022-06-07 10:55:00,42.31,42.39,42.29,42.3,117661.0,38.6263,38.6993,38.608,38.6171,117661.0
2022-06-07 11:00:00,42.3,42.37,42.27,42.29,183080.0,38.6171,38.681,38.5897,38.608,183080.0
2022-06-07 11:05:00,42.3,42.35,42.27,42.34,90832.0,38.6171,38.6628,38.5897,38.6536,90832.0
2022-06-07 11:10:00,42.34,42.35,42.28,42.3,78878.0,38.6536,38.6628,38.5989,38.6171,78878.0
2022-06-07 11:15:00,42.29,42.3,42.22,42.23,90555.0,38.608,38.6171,38.5441,38.5532,90555.0
2022-06-07 11:20:00,42.24,42.25,42.16,42.17,82466.0,38.5624,38.5715,38.4893,38.4984,82466.0
2022-06-07 11:25:00,42.16,42.22,42.12,42.13,81316.0,38.4893,38.5441,38.4528,38.4619,81316.0
2022-06-07 11:30:00,42.13,42.13,42.05,42.05,170450.0,38.4619,38.4619,38.3889,38.3889,170450.0
2022-06-07 11:35:00,42.05,42.13,42.04,42.12,111433.0,38.3889,38.4619,38.3798,38.4528,111433.0
2022-06-07 11:40:00,42.13,42.21,42.07,42.21,87796.0,38.4619,38.535,38.4072,38.535,87796.0
2022-06-07 11:45:00,42.2,42.26,42.14,42.14,216082.0,38.5258,38.5806,38.4711,38.4711,216082.0
2022-06-07 11:50:00,42.13,42.17,42.1,42.11,87900.0,38.4619,38.4984,38.4345,38.4437,87900.0
2022-06-07 11:55:00,42.11,42.19,42.1,42.17,107887.0,38.4437,38.5167,38.4345,38.4984,107887.0
2022-06-07 12:00:00,42.18,42.18,42.11,42.13,76015.0,38.5076,38.5076,38.4437,38.4619,76015.0
2022-06-07 12:05:00,42.12,42.16,42.07,42.14,68415.0,38.4528,38.4893,38.4072,38.4711,68415.0
2022-06-07 12:10:00,42.14,42.17,42.13,42.15,41873.0,38.4711,38.4984,38.4619,38.4802,41873.0
2022-06-07 12:15:00,42.14,42.17,42.08,42.15,79293.0,38.4711,38.4984,38.4163,38.4802,79293.0
2022-06-07 12:20:00,42.14,42.21,42.14,42.2,59996.0,38.4711,38.535,38.4711,38.5258,59996.0
2022-06-07 12:25:00,42.2,42.23,42.16,42.19,110665.0,38.5258,38.5532,38.4893,38.5167,110665.0
2022-06-07 12:30:00,42.19,42.21,42.16,42.17,113519.0,38.5167,38.535,38.4893,38.4984,113519.0
2022-06-07 12:35:00,42.17,42.18,42.13,42.16,122905.0,38.4984,38.5076,38.4619,38.4893,122905.0
2022-06-07 12:40:00,42.17,42.23,42.16,42.19,73339.0,38.4984,38.5532,38.4893,38.5167,73339.0
2022-06-07 12:45:00,42.19,42.22,42.18,42.21,86160.0,38.5167,38.5441,38.5076,38.535,86160.0
2022-06-07 12:50:00,42.21,42.29,42.2,42.28,59328.0,38.535,38.608,38.5258,38.5989,59328.0
2022-06-07 12:55:00,42.27,42.33,42.25,42.33,115115.0,38.5897,38.6445,38.5715,38.6445,115115.0
2022-06-07 13:00:00,42.33,42.42,42.32,42.42,65531.0,38.6445,38.7267,38.6354,38.7267,65531.0
2022-06-07 13:05:00,42.42,42.42,42.34,42.37,97286.0,38.7267,38.7267,38.6536,38.681,97286.0
2022-06-07 13:10:00,42.37,42.38,42.31,42.35,145983.0,38.681,38.6902,38.6263,38.6628,145983.0
2022-06-07 13:15:00,42.36,42.4,42.34,42.39,106616.0,38.6719,38.7084,38.6536,38.6993,106616.0
2022-06-07 13:20:00,42.4,42.42,42.36,42.37,65592.0,38.7084,38.7267,38.6719,38.681,65592.0
2022-06-07 13:25:00,42.37,42.37,42.31,42.34,55979.0,38.681,38.681,38.6263,38.6536,55979.0
2022-06-07 13:30:00,42.35,42.35,42.28,42.3,91157.0,38.6628,38.6628,38.5989,38.6171,91157.0
2022-06-07 13:35:00,42.3,42.34,42.3,42.33,53078.0,38.6171,38.6536,38.6171,38.6445,53078.0
2022-06-07 13:40:00,42.33,42.33,42.29,42.33,47816.0,38.6445,38.6445,38.608,38.6445,47816.0
2022-06-07 13:45:00,42.33,42.37,42.32,42.37,102797.0,38.6445,38.681,38.6354,38.681,102797.0
2022-06-07 13:50:00,42.37,42.4,42.33,42.34,55799.0,38.681,38.7084,38.6445,38.6536,55799.0
2022-06-07 13:55:00,42.33,42.37,42.32,42.36,61528.0,38.6445,38.681,38.6354,38.6719,61528.0
2022-06-07 14:00:00,42.36,42.45,42.35,42.45,39461.0,38.6719,38.7541,38.6628,38.7541,39461.0
2022-06-07 14:05:00,42.45,42.51,42.43,42.51,79884.0,38.7541,38.8088,38.7358,38.8088,79884.0
2022-06-07 14:10:00,42.51,42.55,42.5,42.54,104059.0,38.8088,38.8454,38.7997,38.8362,104059.0
2022-06-07 14:15:00,42.53,42.55,42.45,42.47,68425.0,38.8271,38.8454,38.7541,38.7723,68425.0
2022-06-07 14:20:00,42.47,42.51,42.44,42.51,118044.0,38.7723,38.8088,38.7449,38.8088,118044.0
2022-06-07 14:25:00,42.5,42.5,42.48,42.5,64102.0,38.7997,38.7997,38.7815,38.7997,64102.0
2022-06-07 14:30:00,42.49,42.53,42.48,42.51,80951.0,38.7906,38.8271,38.7815,38.8088,80951.0
2022-06-07 14:35:00,42.52,42.53,42.48,42.52,99436.0,38.818,38.8271,38.7815,38.818,99436.0
2022-06-07 14:40:00,42.52,42.55,42.45,42.47,76005.0,38.818,38.8454,38.7541,38.7723,76005.0
2022-06-07 14:45:00,42.47,42.5,42.43,42.47,72304.0,38.7723,38.7997,38.7358,38.7723,72304.0
2022-06-07 14:50:00,42.47,42.51,42.46,42.5,60199.0,38.7723,38.8088,38.7632,38.7997,60199.0
2022-06-07 14:55:00,42.49,42.55,42.48,42.55,58232.0,38.7906,38.8454,38.7815,38.8454,58232.0
2022-06-07 15:00:00,42.53,42.58,42.52,42.58,57413.0,38.8271,38.8728,38.818,38.8728,57413.0
2022-06-07 15:05:00,42.58,42.59,42.55,42.58,64589.0,38.8728,38.8819,38.8454,38.8728,64589.0
2022-06-07 15:10:00,42.58,42.61,42.5,42.52,126618.0,38.8728,38.9001,38.7997,38.818,126618.0
2022-06-07 15:15:00,42.52,42.58,42.52,42.57,76405.0,38.818,38.8728,38.818,38.8636,76405.0
2022-06-07 15:20:00,42.55,42.59,42.54,42.57,95496.0,38.8454,38.8819,38.8362,38.8636,95496.0
2022-06-07 15:25:00,42.57,42.6,42.55,42.59,90050.0,38.8636,38.891,38.8454,38.8819,90050.0
2022-06-07 15:30:00,42.58,42.64,42.56,42.64,113455.0,38.8728,38.9275,38.8545,38.9275,113455.0
2022-06-07 15:35:00,42.64,42.69,42.62,42.67,163930.0,38.9275,38.9732,38.9093,38.9549,163930.0
2022-06-07 15:40:00,42.67,42.68,42.62,42.63,184744.0,38.9549,38.964,38.9093,38.9184,184744.0
2022-06-07 15:45:00,42.63,42.67,42.62,42.66,274580.0,38.9184,38.9549,38.9093,38.9458,274580.0
2022-06-07 15:50:00,42.65,42.71,42.63,42.7,457440.0,38.9367,38.9914,38.9184,38.9823,457440.0
2022-06-07 15:55:00,42.7,42.7,42.61,42.63,892639.0,38.9823,38.9823,38.9001,38.9184,892639.0
2022-06-08 09:30:00,42.52,42.67,42.41,42.59,481013.0,38.818,38.9549,38.7176,38.8819,481013.0
2022-06-08 09:35:00,42.59,42.68,42.47,42.59,250209.0,38.8819,38.964,38.7723,38.8819,250209.0
2022-06-08 09:40:00,42.58,42.63,42.5,42.59,158173.0,38.8728,38.9184,38.7997,38.8819,158173.0
2022-06-08 09:45:00,42.59,42.83,42.52,42.82,232494.0,38.8819,39.101,38.818,39.0919,232494.0
2022-06-08 09:50:00,42.81,42.96,42.81,42.96,273262.0,39.0827,39.2197,39.0827,39.2197,273262.0
2022-06-08 09:55:00,42.96,42.97,42.85,42.92,250371.0,39.2197,39.2288,39.1192,39.1831,250371.0
2022-06-08 10:00:00,42.91,43.06,42.9,43.04,285614.0,39.174,39.311,39.1649,39.2927,285614.0
2022-06-08 10:05:00,43.04,43.23,43.02,43.23,285695.0,39.2927,39.4662,39.2744,39.4662,285695.0
2022-06-08 10:10:00,43.23,43.23,43.07,43.08,197970.0,39.4662,39.4662,39.3201,39.3292,197970.0
2022-06-08 10:15:00,43.07,43.09,42.93,43.04,144653.0,39.3201,39.3383,39.1923,39.2927,144653.0
2022-06-08 10:20:00,43.04,43.12,43.02,43.05,129448.0,39.2927,39.3657,39.2744,39.3018,129448.0
2022-06-08 10:25:00,43.05,43.09,42.95,42.96,151890.0,39.3018,39.3383,39.2105,39.2197,151890.0
2022-06-08 10:30:00,42.95,43.0,42.91,43.0,132996.0,39.2105,39.2562,39.174,39.2562,132996.0
2022-06-08 10:35:00,42.99,43.17,42.99,43.1,231873.0,39.2471,39.4114,39.2471,39.3475,231873.0
2022-06-08 10:40:00,43.11,43.11,42.99,43.0,183429.0,39.3566,39.3566,39.2471,39.2562,183429.0
2022-06-08 10:45:00,43.0,43.11,43.0,43.06,132820.0,39.2562,39.3566,39.2562,39.311,132820.0
2022-06-08 10:50:00,43.06,43.16,43.05,43.15,132540.0,39.311,39.4023,39.3018,39.3931,132540.0
2022-06-08 10:55:00,43.15,43.16,43.0,43.04,298185.0,39.3931,39.4023,39.2562,39.2927,298185.0
2022-06-08 11:00:00,43.04,43.11,43.02,43.11,146436.0,39.2927,39.3566,39.2744,39.3566,146436.0
2022-06-08 11:05:00,43.1,43.15,43.08,43.14,108789.0,39.3475,39.3931,39.3292,39.384,108789.0
2022-06-08 11:10:00,43.14,43.29,43.12,43.29,151590.0,39.384,39.5209,39.3657,39.5209,151590.0
2022-06-08 11:15:00,43.29,43.35,43.27,43.34,116995.0,39.5209,39.5757,39.5027,39.5666,116995.0
2022-06-08 11:20:00,43.33,43.43,43.32,43.34,236885.0,39.5575,39.6487,39.5483,39.5666,236885.0
2022-06-08 11:25:00,43.34,43.38,43.28,43.33,185181.0,39.5666,39.6031,39.5118,39.5575,185181.0
2022-06-08 11:30:00,43.34,43.38,43.31,43.34,206042.0,39.5666,39.6031,39.5392,39.5666,206042.0
2022-06-08 11:35:00,43.34,43.38,43.32,43.34,179283.0,39.5666,39.6031,39.5483,39.5666,179283.0
2022-06-08 11:40:00,43.34,43.38,43.23,43.24,115406.0,39.5666,39.6031,39.4662,39.4753,115406.0
2022-06-08 11:45:00,43.25,43.29,43.21,43.27,122544.0,39.4844,39.5209,39.4479,39.5027,122544.0
2022-06-08 11:50:00,43.27,43.31,43.25,43.3,142557.0,39.5027,39.5392,39.4844,39.5301,142557.0
2022-06-08 11:55:00,43.3,43.31,43.24,43.27,130681.0,39.5301,39.5392,39.4753,39.5027,130681.0
2022-06-08 12:00:00,43.27,43.35,43.25,43.32,137079.0,39.5027,39.5757,39.4844,39.5483,137079.0
2022-06-08 12:05:00,43.31,43.34,43.25,43.34,109821.0,39.5392,39.5666,39.4844,39.5666,109821.0
2022-06-08 12:10:00,43.34,43.35,43.28,43.33,136953.0,39.5666,39.5757,39.5118,39.5575,136953.0
2022-06-08 12:15:00,43.33,43.35,43.27,43.3,156187.0,39.5575,39.5757,39.5027,39.5301,156187.0
2022-06-08 12:20:00,43.31,43.31,43.21,43.26,108061.0,39.5392,39.5392,39.4479,39.4935,108061.0
2022-06-08 12:25:00,43.26,43.28,43.16,43.19,200681.0,39.4935,39.5118,39.4023,39.4296,200681.0
2022-06-08 12:30:00,43.19,43.2,43.07,43.1,102824.0,39.4296,39.4388,39.3201,39.3475,102824.0
2022-06-08 12:35:00,43.1,43.1,43.01,43.01,91608.0,39.3475,39.3475,39.2653,39.2653,91608.0
2022-06-08 12:40:00,43.01,43.04,42.95,42.95,91391.0,39.2653,39.2927,39.2105,39.2105,91391.0
2022-06-08 12:45:00,42.95,42.99,42.91,42.98,175836.0,39.2105,39.2471,39.174,39.2379,175836.0
2022-06-08 12:50:00,42.97,43.02,42.96,43.01,91510.0,39.2288,39.2744,39.2197,39.2653,91510.0
2022-06-08 12:55:00,43.01,43.05,42.99,43.02,134905.0,39.2653,39.3018,39.2471,39.2744,134905.0
2022-06-08 13:00:00,43.02,43.04,42.96,43.0,74483.0,39.2744,39.2927,39.2197,39.2562,74483.0
2022-06-08 13:05:00,42.99,43.04,42.98,43.02,65202.0,39.2471,39.2927,39.2379,39.2744,65202.0
2022-06-08 13:10:00,43.02,43.03,42.99,43.02,69125.0,39.2744,39.2836,39.2471,39.2744,69125.0
2022-06-08 13:15:00,43.01,43.04,42.98,43.0,81046.0,39.2653,39.2927,39.2379,39.2562,81046.0
2022-06-08 13:20:00,43.0,43.01,42.96,43.0,62459.0,39.2562,39.2653,39.2197,39.2562,62459.0
2022-06-08 13:25:00,43.0,43.02,42.93,42.93,76475.0,39.2562,39.2744,39.1923,39.1923,76475.0
2022-06-08 13:30:00,42.93,42.93,42.83,42.86,89964.0,39.1923,39.1923,39.101,39.1284,89964.0
2022-06-08 13:35:00,42.86,42.87,42.79,42.81,215864.0,39.1284,39.1375,39.0645,39.0827,215864.0
2022-06-08 13:40:00,42.81,42.88,42.79,42.86,110132.0,39.0827,39.1466,39.0645,39.1284,110132.0
2022-06-08 13:45:00,42.85,42.94,42.83,42.92,112231.0,39.1192,39.2014,39.101,39.1831,112231.0
2022-06-08 13:50:00,42.92,42.93,42.87,42.93,100431.0,39.1831,39.1923,39.1375,39.1923,100431.0
2022-06-08 13:55:00,42.92,42.95,42.9,42.91,117668.0,39.1831,39.2105,39.1649,39.174,117668.0
2022-06-08 14:00:00,42.91,42.98,42.9,42.94,105443.0,39.174,39.2379,39.1649,39.2014,105443.0
2022-06-08 14:05:00,42.94,42.95,42.9,42.91,92839.0,39.2014,39.2105,39.1649,39.174,92839.0
2022-06-08 14:10:00,42.91,42.95,42.87,42.94,113497.0,39.174,39.2105,39.1375,39.2014,113497.0
2022-06-08 14:15:00,42.94,42.96,42.89,42.91,88629.0,39.2014,39.2197,39.1558,39.174,88629.0
2022-06-08 14:20:00,42.91,42.94,42.89,42.91,70549.0,39.174,39.2014,39.1558,39.174,70549.0
2022-06-08 14:25:00,42.9,42.93,42.81,42.87,103735.0,39.1649,39.1923,39.0827,39.1375,103735.0
2022-06-08 14:30:00,42.86,42.91,42.8,42.84,109404.0,39.1284,39.174,39.0736,39.1101,109404.0
2022-06-08 14:35:00,42.84,42.88,42.82,42.84,110869.0,39.1101,39.1466,39.0919,39.1101,110869.0
2022-06-08 14:40:00,42.84,42.95,42.83,42.95,134254.0,39.1101,39.2105,39.101,39.2105,134254.0
2022-06-08 14:45:00,42.95,42.98,42.93,42.94,93452.0,39.2105,39.2379,39.1923,39.2014,93452.0
2022-06-08 14:50:00,42.94,42.95,42.89,42.9,123724.0,39.2014,39.2105,39.1558,39.1649,123724.0
2022-06-08 14:55:00,42.89,42.91,42.86,42.89,88930.0,39.1558,39.174,39.1284,39.1558,88930.0
2022-06-08 15:00:00,42.89,42.89,42.83,42.84,131258.0,39.1558,39.1558,39.101,39.1101,131258.0
2022-06-08 15:05:00,42.84,42.87,42.82,42.85,153977.0,39.1101,39.1375,39.0919,39.1192,153977.0
2022-06-08 15:10:00,42.85,42.95,42.85,42.94,154242.0,39.1192,39.2105,39.1192,39.2014,154242.0
2022-06-08 15:15:00,42.94,42.95,42.91,42.93,176708.0,39.2014,39.2105,39.174,39.1923,176708.0
2022-06-08 15:20:00,42.93,43.01,42.92,42.97,214612.0,39.1923,39.2653,39.1831,39.2288,214612.0
2022-06-08 15:25:00,42.97,42.98,42.91,42.93,124117.0,39.2288,39.2379,39.174,39.1923,124117.0
2022-06-08 15:30:00,42.94,42.96,42.89,42.92,168316.0,39.2014,39.2197,39.1558,39.1831,168316.0
2022-06-08 15:35:00,42.91,42.92,42.87,42.89,147071.0,39.174,39.1831,39.1375,39.1558,147071.0
2022-06-08 15:40:00,42.89,42.95,42.87,42.94,297406.0,39.1558,39.2105,39.1375,39.2014,297406.0
2022-06-08 15:45:00,42.95,42.97,42.83,42.84,498694.0,39.2105,39.2288,39.101,39.1101,498694.0
2022-06-08 15:50:00,42.84,42.87,42.75,42.77,434164.0,39.1101,39.1375,39.028,39.0462,434164.0
2022-06-08 15:55:00,42.77,42.85,42.77,42.85,634267.0,39.0462,39.1192,39.0462,39.1192,634267.0
2022-06-09 09:30:00,42.75,43.03,42.63,42.84,503351.0,39.028,39.2836,38.9184,39.1101,503351.0
2022-06-09 09:35:00,42.85,42.96,42.7,42.73,246924.0,39.1192,39.2197,38.9823,39.0097,246924.0
2022-06-09 09:40:00,42.73,42.89,42.72,42.81,273564.0,39.0097,39.1558,39.0006,39.0827,273564.0
2022-06-09 09:45:00,42.8,42.94,42.74,42.9,206575.0,39.0736,39.2014,39.0188,39.1649,206575.0
2022-06-09 09:50:00,42.89,43.02,42.87,42.93,272060.0,39.1558,39.2744,39.1375,39.1923,272060.0
2022-06-09 09:55:00,42.93,42.98,42.89,42.94,178956.0,39.1923,39.2379,39.1558,39.2014,178956.0
2022-06-09 10:00:00,42.94,43.06,42.93,43.04,319247.0,39.2014,39.311,39.1923,39.2927,319247.0
2022-06-09 10:05:00,43.05,43.05,42.88,42.91,195407.0,39.3018,39.3018,39.1466,39.174,195407.0
2022-06-09 10:10:00,42.91,42.95,42.79,42.85,228950.0,39.174,39.2105,39.0645,39.1192,228950.0
2022-06-09 10:15:00,42.86,42.9,42.78,42.8,258246.0,39.1284,39.1649,39.0553,39.0736,258246.0
2022-06-09 10:20:00,42.8,42.85,42.75,42.83,124389.0,39.0736,39.1192,39.028,39.101,124389.0
2022-06-09 10:25:00,42.84,42.86,42.82,42.84,130344.0,39.1101,39.1284,39.0919,39.1101,130344.0
2022-06-09 10:30:00,42.85,42.92,42.8,42.84,208470.0,39.1192,39.1831,39.0736,39.1101,208470.0
2022-06-09 10:35:00,42.84,42.89,42.82,42.86,230596.0,39.1101,39.1558,39.0919,39.1284,230596.0
2022-06-09 10:40:00,42.85,42.87,42.74,42.76,66614.0,39.1192,39.1375,39.0188,39.0371,66614.0
2022-06-09 10:45:00,42.76,42.77,42.7,42.75,93239.0,39.0371,39.0462,38.9823,39.028,93239.0
2022-06-09 10:50:00,42.74,42.76,42.67,42.73,125670.0,39.0188,39.0371,38.9549,39.0097,125670.0
2022-06-09 10:55:00,42.72,42.75,42.69,42.74,222036.0,39.0006,39.028,38.9732,39.0188,222036.0
2022-06-09 11:00:00,42.73,42.75,42.65,42.66,148921.0,39.0097,39.028,38.9367,38.9458,148921.0
2022-06-09 11:05:00,42.67,42.7,42.63,42.68,150816.0,38.9549,38.9823,38.9184,38.964,150816.0
2022-06-09 11:10:00,42.69,42.74,42.66,42.72,225834.0,38.9732,39.0188,38.9458,39.0006,225834.0
2022-06-09 11:15:00,42.72,42.73,42.67,42.68,170929.0,39.0006,39.0097,38.9549,38.964,170929.0
2022-06-09 11:20:00,42.68,42.74,42.67,42.7,190950.0,38.964,39.0188,38.9549,38.9823,190950.0
2022-06-09 11:25:00,42.7,42.71,42.63,42.66,99730.0,38.9823,38.9914,38.9184,38.9458,99730.0
2022-06-09 11:30:00,42.65,42.69,42.59,42.67,148133.0,38.9367,38.9732,38.8819,38.9549,148133.0
2022-06-09 11:35:00,42.67,42.7,42.65,42.69,106746.0,38.9549,38.9823,38.9367,38.9732,106746.0
2022-06-09 11:40:00,42.69,42.81,42.67,42.77,310406.0,38.9732,39.0827,38.9549,39.0462,310406.0
2022-06-09 11:45:00,42.77,42.81,42.66,42.69,194792.0,39.0462,39.0827,38.9458,38.9732,194792.0
2022-06-09 11:50:00,42.7,42.71,42.64,42.7,121273.0,38.9823,38.9914,38.9275,38.9823,121273.0
2022-06-09 11:55:00,42.7,42.74,42.68,42.73,98169.0,38.9823,39.0188,38.964,39.0097,98169.0
2022-06-09 12:00:00,42.73,42.76,42.7,42.71,103654.0,39.0097,39.0371,38.9823,38.9914,103654.0
2022-06-09 12:05:00,42.71,42.74,42.68,42.71,71196.0,38.9914,39.0188,38.964,38.9914,71196.0
2022-06-09 12:10:00,42.71,42.71,42.67,42.7,72439.0,38.9914,38.9914,38.9549,38.9823,72439.0
2022-06-09 12:15:00,42.69,42.72,42.67,42.72,135623.0,38.9732,39.0006,38.9549,39.0006,135623.0
2022-06-09 12:20:00,42.72,42.74,42.69,42.71,152987.0,39.0006,39.0188,38.9732,38.9914,152987.0
2022-06-09 12:25:00,42.72,42.77,42.7,42.76,221542.0,39.0006,39.0462,38.9823,39.0371,221542.0
2022-06-09 12:30:00,42.76,42.8,42.71,42.73,195731.0,39.0371,39.0736,38.9914,39.0097,195731.0
2022-06-09 12:35:00,42.73,42.76,42.71,42.72,124901.0,39.0097,39.0371,38.9914,39.0006,124901.0
2022-06-09 12:40:00,42.73,42.77,42.71,42.75,205842.0,39.0097,39.0462,38.9914,39.028,205842.0
2022-06-09 12:45:00,42.75,42.76,42.71,42.75,131109.0,39.028,39.0371,38.9914,39.028,131109.0
2022-06-09 12:50:00,42.75,42.76,42.72,42.72,148659.0,39.028,39.0371,39.0006,39.0006,148659.0
2022-06-09 12:55:00,42.73,42.79,42.7,42.76,224327.0,39.0097,39.0645,38.9823,39.0371,224327.0
2022-06-09 13:00:00,42.77,42.83,42.75,42.77,355875.0,39.0462,39.101,39.028,39.0462,355875.0
2022-06-09 13:05:00,42.77,42.83,42.77,42.82,117513.0,39.0462,39.101,39.0462,39.0919,117513.0
2022-06-09 13:10:00,42.82,42.85,42.79,42.8,139999.0,39.0919,39.1192,39.0645,39.0736,139999.0
2022-06-09 13:15:00,42.8,42.83,42.8,42.81,72927.0,39.0736,39.101,39.0736,39.0827,72927.0
2022-06-09 13:20:00,42.81,42.84,42.79,42.8,142604.0,39.0827,39.1101,39.0645,39.0736,142604.0
2022-06-09 13:25:00,42.8,42.8,42.76,42.79,98199.0,39.0736,39.0736,39.0371,39.0645,98199.0
2022-06-09 13:30:00,42.78,42.78,42.68,42.71,127199.0,39.0553,39.0553,38.964,38.9914,127199.0
2022-06-09 13:35:00,42.7,42.75,42.66,42.74,160168.0,38.9823,39.028,38.9458,39.0188,160168.0
2022-06-09 13:40:00,42.74,42.75,42.7,42.72,94511.0,39.0188,39.028,38.9823,39.0006,94511.0
2022-06-09 13:45:00,42.72,42.75,42.7,42.73,128736.0,39.0006,39.028,38.9823,39.0097,128736.0
2022-06-09 13:50:00,42.73,42.75,42.68,42.69,104587.0,39.0097,39.028,38.964,38.9732,104587.0
2022-06-09 13:55:00,42.7,42.77,42.69,42.75,124096.0,38.9823,39.0462,38.9732,39.028,124096.0
2022-06-09 14:00:00,42.75,42.76,42.71,42.72,76581.0,39.028,39.0371,38.9914,39.0006,76581.0
2022-06-09 14:05:00,42.72,42.75,42.68,42.72,217126.0,39.0006,39.028,38.964,39.0006,217126.0
2022-06-09 14:10:00,42.72,42.72,42.67,42.7,96970.0,39.0006,39.0006,38.9549,38.9823,96970.0
2022-06-09 14:15:00,42.69,42.7,42.61,42.65,75648.0,38.9732,38.9823,38.9001,38.9367,75648.0
2022-06-09 14:20:00,42.66,42.67,42.58,42.59,114019.0,38.9458,38.9549,38.8728,38.8819,114019.0
2022-06-09 14:25:00,42.59,42.64,42.56,42.62,108304.0,38.8819,38.9275,38.8545,38.9093,108304.0
2022-06-09 14:30:00,42.62,42.62,42.57,42.59,77513.0,38.9093,38.9093,38.8636,38.8819,77513.0
2022-06-09 14:35:00,42.58,42.6,42.54,42.55,104456.0,38.8728,38.891,38.8362,38.8454,104456.0
2022-06-09 14:40:00,42.56,42.56,42.49,42.51,213085.0,38.8545,38.8545,38.7906,38.8088,213085.0
2022-06-09 14:45:00,42.5,42.58,42.49,42.56,110419.0,38.7997,38.8728,38.7906,38.8545,110419.0
2022-06-09 14:50:00,42.56,42.58,42.52,42.54,103789.0,38.8545,38.8728,38.818,38.8362,103789.0
2022-06-09 14:55:00,42.53,42.55,42.48,42.48,146465.0,38.8271,38.8454,38.7815,38.7815,146465.0
2022-06-09 15:00:00,42.48,42.49,42.42,42.42,148975.0,38.7815,38.7906,38.7267,38.7267,148975.0
2022-06-09 15:05:00,42.42,42.48,42.41,42.47,235558.0,38.7267,38.7815,38.7176,38.7723,235558.0
2022-06-09 15:10:00,42.47,42.51,42.43,42.48,329247.0,38.7723,38.8088,38.7358,38.7815,329247.0
2022-06-09 15:15:00,42.49,42.52,42.48,42.52,326088.0,38.7906,38.818,38.7815,38.818,326088.0
2022-06-09 15:20:00,42.52,42.53,42.47,42.5,202949.0,38.818,38.8271,38.7723,38.7997,202949.0
2022-06-09 15:25:00,42.51,42.51,42.46,42.47,352089.0,38.8088,38.8088,38.7632,38.7723,352089.0
2022-06-09 15:30:00,42.48,42.51,42.44,42.47,417751.0,38.7815,38.8088,38.7449,38.7723,417751.0
2022-06-09 15:35:00,42.48,42.52,42.46,42.49,403738.0,38.7815,38.818,38.7632,38.7906,403738.0
2022-06-09 15:40:00,42.5,42.51,42.46,42.48,475160.0,38.7997,38.8088,38.7632,38.7815,475160.0
2022-06-09 15:45:00,42.48,42.5,42.34,42.34,468304.0,38.7815,38.7997,38.6536,38.6536,468304.0
2022-06-09 15:50:00,42.34,42.35,42.23,42.27,536357.0,38.6536,38.6628,38.5532,38.5897,536357.0
2022-06-09 15:55:00,42.27,42.34,42.16,42.16,1391178.0,38.5897,38.6536,38.4893,38.4893,1391178.0
2022-06-10 09:30:00,41.81,42.0,41.62,41.72,621718.0,38.1698,38.3432,37.9963,38.0876,621718.0
2022-06-10 09:35:00,41.73,41.87,41.6,41.82,289678.0,38.0968,38.2246,37.9781,38.1789,289678.0
2022-06-10 09:40:00,41.82,41.96,41.76,41.91,288178.0,38.1789,38.3067,38.1241,38.2611,288178.0
2022-06-10 09:45:00,41.92,41.97,41.87,41.88,277588.0,38.2702,38.3159,38.2246,38.2337,277588.0
2022-06-10 09:50:00,41.87,41.97,41.84,41.87,203774.0,38.2246,38.3159,38.1972,38.2246,203774.0
2022-06-10 09:55:00,41.87,41.98,41.83,41.93,174962.0,38.2246,38.325,38.1881,38.2793,174962.0
2022-06-10 10:00:00,41.93,41.93,41.7,41.74,196242.0,38.2793,38.2793,38.0694,38.1059,196242.0
2022-06-10 10:05:00,41.74,41.77,41.65,41.67,214455.0,38.1059,38.1333,38.0237,38.042,214455.0
2022-06-10 10:10:00,41.67,41.8,41.66,41.77,229122.0,38.042,38.1607,38.0329,38.1333,229122.0
2022-06-10 10:15:00,41.77,41.83,41.68,41.73,170833.0,38.1333,38.1881,38.0511,38.0968,170833.0
2022-06-10 10:20:00,41.73,41.76,41.69,41.72,175815.0,38.0968,38.1241,38.0602,38.0876,175815.0
2022-06-10 10:25:00,41.72,41.78,41.64,41.67,174112.0,38.0876,38.1424,38.0146,38.042,174112.0
2022-06-10 10:30:00,41.66,41.76,41.64,41.75,166242.0,38.0329,38.1241,38.0146,38.115,166242.0
2022-06-10 10:35:00,41.76,41.84,41.71,41.73,261855.0,38.1241,38.1972,38.0785,38.0968,261855.0
2022-06-10 10:40:00,41.72,41.8,41.68,41.79,204878.0,38.0876,38.1607,38.0511,38.1515,204878.0
2022-06-10 10:45:00,41.78,41.84,41.73,41.84,250711.0,38.1424,38.1972,38.0968,38.1972,250711.0
2022-06-10 10:50:00,41.83,41.89,41.75,41.77,255881.0,38.1881,38.2428,38.115,38.1333,255881.0
2022-06-10 10:55:00,41.77,41.82,41.76,41.79,161039.0,38.1333,38.1789,38.1241,38.1515,161039.0
2022-06-10 11:00:00,41.79,41.88,41.76,41.85,293300.0,38.1515,38.2337,38.1241,38.2063,293300.0
2022-06-10 11:05:00,41.85,41.85,41.73,41.81,174559.0,38.2063,38.2063,38.0968,38.1698,174559.0
2022-06-10 11:10:00,41.81,41.89,41.78,41.8,197344.0,38.1698,38.2428,38.1424,38.1607,197344.0
2022-06-10 11:15:00,41.8,41.91,41.78,41.91,415836.0,38.1607,38.2611,38.1424,38.2611,415836.0
2022-06-10 11:20:00,41.9,41.94,41.81,41.81,116005.0,38.252,38.2885,38.1698,38.1698,116005.0
2022-06-10 11:25:00,41.81,41.81,41.66,41.67,254864.0,38.1698,38.1698,38.0329,38.042,254864.0
2022-06-10 11:30:00,41.66,41.67,41.56,41.58,184729.0,38.0329,38.042,37.9416,37.9598,184729.0
2022-06-10 11:35:00,41.59,41.61,41.52,41.58,214735.0,37.9689,37.9872,37.905,37.9598,214735.0
2022-06-10 11:40:00,41.58,41.61,41.55,41.58,162472.0,37.9598,37.9872,37.9324,37.9598,162472.0
2022-06-10 11:45:00,41.57,41.63,41.57,41.58,151368.0,37.9507,38.0055,37.9507,37.9598,151368.0
2022-06-10 11:50:00,41.57,41.62,41.53,41.57,102104.0,37.9507,37.9963,37.9142,37.9507,102104.0
2022-06-10 11:55:00,41.56,41.65,41.55,41.63,123623.0,37.9416,38.0237,37.9324,38.0055,123623.0
2022-06-10 12:00:00,41.64,41.65,41.62,41.64,84661.0,38.0146,38.0237,37.9963,38.0146,84661.0
2022-06-10 12:05:00,41.64,41.74,41.63,41.73,203014.0,38.0146,38.1059,38.0055,38.0968,203014.0
2022-06-10 12:10:00,41.73,41.75,41.69,41.72,130328.0,38.0968,38.115,38.0602,38.0876,130328.0
2022-06-10 12:15:00,41.71,41.73,41.68,41.73,109769.0,38.0785,38.0968,38.0511,38.0968,109769.0
2022-06-10 12:20:00,41.73,41.79,41.72,41.73,114610.0,38.0968,38.1515,38.0876,38.0968,114610.0
2022-06-10 12:25:00,41.73,41.78,41.72,41.78,138128.0,38.0968,38.1424,38.0876,38.1424,138128.0
2022-06-10 12:30:00,41.79,41.89,41.78,41.84,142003.0,38.1515,38.2428,38.1424,38.1972,142003.0
2022-06-10 12:35:00,41.83,41.91,41.82,41.9,99978.0,38.1881,38.2611,38.1789,38.252,99978.0
2022-06-10 12:40:00,41.9,41.93,41.87,41.9,91805.0,38.252,38.2793,38.2246,38.252,91805.0
2022-06-10 12:45:00,41.91,41.92,41.84,41.85,96585.0,38.2611,38.2702,38.1972,38.2063,96585.0
2022-06-10 12:50:00,41.85,41.85,41.79,41.79,77043.0,38.2063,38.2063,38.1515,38.1515,77043.0
2022-06-10 12:55:00,41.79,41.8,41.77,41.79,88026.0,38.1515,38.1607,38.1333,38.1515,88026.0
2022-06-10 13:00:00,41.79,41.8,41.7,41.73,106754.0,38.1515,38.1607,38.0694,38.0968,106754.0
2022-06-10 13:05:00,41.72,41.73,41.69,41.73,79984.0,38.0876,38.0968,38.0602,38.0968,79984.0
2022-06-10 13:10:00,41.72,41.77,41.71,41.73,190082.0,38.0876,38.1333,38.0785,38.0968,190082.0
2022-06-10 13:15:00,41.73,41.81,41.72,41.8,93290.0,38.0968,38.1698,38.0876,38.1607,93290.0
2022-06-10 13:20:00,41.8,41.87,41.79,41.86,123425.0,38.1607,38.2246,38.1515,38.2154,123425.0
2022-06-10 13:25:00,41.86,41.88,41.81,41.84,103048.0,38.2154,38.2337,38.1698,38.1972,103048.0
2022-06-10 13:30:00,41.84,41.85,41.77,41.82,119860.0,38.1972,38.2063,38.1333,38.1789,119860.0
2022-06-10 13:35:00,41.83,41.88,41.82,41.88,144060.0,38.1881,38.2337,38.1789,38.2337,144060.0
2022-06-10 13:40:00,41.89,41.9,41.84,41.89,99769.0,38.2428,38.252,38.1972,38.2428,99769.0
2022-06-10 13:45:00,41.88,41.94,41.86,41.93,228764.0,38.2337,38.2885,38.2154,38.2793,228764.0
2022-06-10 13:50:00,41.94,41.99,41.89,41.91,152525.0,38.2885,38.3341,38.2428,38.2611,152525.0
2022-06-10 13:55:00,41.91,41.91,41.8,41.88,136046.0,38.2611,38.2611,38.1607,38.2337,136046.0
2022-06-10 14:00:00,41.88,41.88,41.82,41.83,115773.0,38.2337,38.2337,38.1789,38.1881,115773.0
2022-06-10 14:05:00,41.83,41.89,41.81,41.83,126913.0,38.1881,38.2428,38.1698,38.1881,126913.0
2022-06-10 14:10:00,41.83,41.84,41.8,41.8,112979.0,38.1881,38.1972,38.1607,38.1607,112979.0
2022-06-10 14:15:00,41.8,41.91,41.8,41.91,118023.0,38.1607,38.2611,38.1607,38.2611,118023.0
2022-06-10 14:20:00,41.91,41.94,41.9,41.91,141903.0,38.2611,38.2885,38.252,38.2611,141903.0
2022-06-10 14:25:00,41.91,41.93,41.83,41.88,108612.0,38.2611,38.2793,38.1881,38.2337,108612.0
2022-06-10 14:30:00,41.88,41.94,41.87,41.91,119085.0,38.2337,38.2885,38.2246,38.2611,119085.0
2022-06-10 14:35:00,41.9,41.91,41.87,41.88,121766.0,38.252,38.2611,38.2246,38.2337,121766.0
2022-06-10 14:40:00,41.88,41.88,41.8,41.83,89415.0,38.2337,38.2337,38.1607,38.1881,89415.0
2022-06-10 14:45:00,41.83,41.94,41.83,41.94,163375.0,38.1881,38.2885,38.1881,38.2885,163375.0
2022-06-10 14:50:00,41.94,41.94,41.88,41.92,98382.0,38.2885,38.2885,38.2337,38.2702,98382.0
2022-06-10 14:55:00,41.91,41.96,41.91,41.94,101135.0,38.2611,38.3067,38.2611,38.2885,101135.0
2022-06-10 15:00:00,41.93,41.97,41.82,41.83,144919.0,38.2793,38.3159,38.1789,38.1881,144919.0
2022-06-10 15:05:00,41.83,41.87,41.79,41.84,222399.0,38.1881,38.2246,38.1515,38.1972,222399.0
2022-06-10 15:10:00,41.84,41.91,41.82,41.88,124223.0,38.1972,38.2611,38.1789,38.2337,124223.0
2022-06-10 15:15:00,41.87,41.93,41.86,41.9,117450.0,38.2246,38.2793,38.2154,38.252,117450.0
2022-06-10 15:20:00,41.9,41.93,41.82,41.92,152427.0,38.252,38.2793,38.1789,38.2702,152427.0
2022-06-10 15:25:00,41.92,42.02,41.92,41.93,126322.0,38.2702,38.3615,38.2702,38.2793,126322.0
2022-06-10 15:30:00,41.92,41.93,41.82,41.84,230018.0,38.2702,38.2793,38.1789,38.1972,230018.0
2022-06-10 15:35:00,41.84,41.9,41.81,41.86,188823.0,38.1972,38.252,38.1698,38.2154,188823.0
2022-06-10 15:40:00,41.86,41.88,41.79,41.81,328576.0,38.2154,38.2337,38.1515,38.1698,328576.0
2022-06-10 15:45:00,41.82,41.83,41.79,41.8,499379.0,38.1789,38.1881,38.1515,38.1607,499379.0
2022-06-10 15:50:00,41.8,41.85,41.68,41.73,737102.0,38.1607,38.2063,38.0511,38.0968,737102.0
2022-06-10 15:55:00,41.73,41.76,41.61,41.61,1021217.0,38.0968,38.1241,37.9872,37.9872,1021217.0
2022-06-13 09:30:00,40.95,41.19,40.86,41.03,768752.0,37.3847,37.6038,37.3025,37.4577,768752.0
2022-06-13 09:35:00,41.02,41.14,40.83,40.84,271665.0,37.4486,37.5581,37.2751,37.2842,271665.0
2022-06-13 09:40:00,40.84,40.96,40.73,40.93,339462.0,37.2842,37.3938,37.1838,37.3664,339462.0
2022-06-13 09:45:00,40.93,40.95,40.74,40.77,230901.0,37.3664,37.3847,37.193,37.2203,230901.0
2022-06-13 09:50:00,40.77,40.8,40.69,40.75,253821.0,37.2203,37.2477,37.1473,37.2021,253821.0
2022-06-13 09:55:00,40.75,40.77,40.64,40.69,199182.0,37.2021,37.2203,37.1017,37.1473,199182.0
2022-06-13 10:00:00,40.68,40.78,40.67,40.72,265145.0,37.1382,37.2295,37.129,37.1747,265145.0
2022-06-13 10:05:00,40.71,40.91,40.69,40.89,201196.0,37.1656,37.3482,37.1473,37.3299,201196.0
2022-06-13 10:10:00,40.88,40.95,40.74,40.82,287105.0,37.3208,37.3847,37.193,37.266,287105.0
2022-06-13 10:15:00,40.82,40.84,40.74,40.77,214644.0,37.266,37.2842,37.193,37.2203,214644.0
2022-06-13 10:20:00,40.77,40.81,40.72,40.8,238530.0,37.2203,37.2569,37.1747,37.2477,238530.0
2022-06-13 10:25:00,40.8,40.95,40.76,40.93,329997.0,37.2477,37.3847,37.2112,37.3664,329997.0
2022-06-13 10:30:00,40.93,40.98,40.85,40.88,293623.0,37.3664,37.4121,37.2934,37.3208,293623.0
2022-06-13 10:35:00,40.89,40.89,40.73,40.73,225099.0,37.3299,37.3299,37.1838,37.1838,225099.0
2022-06-13 10:40:00,40.73,40.82,40.67,40.7,188724.0,37.1838,37.266,37.129,37.1564,188724.0
2022-06-13 10:45:00,40.7,40.75,40.66,40.71,177620.0,37.1564,37.2021,37.1199,37.1656,177620.0
2022-06-13 10:50:00,40.71,40.79,40.69,40.79,139747.0,37.1656,37.2386,37.1473,37.2386,139747.0
2022-06-13 10:55:00,40.78,40.86,40.75,40.75,161233.0,37.2295,37.3025,37.2021,37.2021,161233.0
2022-06-13 11:00:00,40.74,40.75,40.59,40.61,425035.0,37.193,37.2021,37.056,37.0743,425035.0
2022-06-13 11:05:00,40.61,40.63,40.55,40.62,201573.0,37.0743,37.0925,37.0195,37.0834,201573.0
2022-06-13 11:10:00,40.61,40.71,40.57,40.66,243006.0,37.0743,37.1656,37.0378,37.1199,243006.0
2022-06-13 11:15:00,40.65,40.78,40.65,40.75,166884.0,37.1108,37.2295,37.1108,37.2021,166884.0
2022-06-13 11:20:00,40.75,40.85,40.74,40.85,121498.0,37.2021,37.2934,37.193,37.2934,121498.0
2022-06-13 11:25:00,40.86,40.87,40.73,40.73,124870.0,37.3025,37.3116,37.1838,37.1838,124870.0
2022-06-13 11:30:00,40.73,40.78,40.69,40.77,145504.0,37.1838,37.2295,37.1473,37.2203,145504.0
2022-06-13 11:35:00,40.78,40.93,40.77,40.93,164328.0,37.2295,37.3664,37.2203,37.3664,164328.0
2022-06-13 11:40:00,40.93,41.02,40.92,41.0,150314.0,37.3664,37.4486,37.3573,37.4303,150314.0
2022-06-13 11:45:00,41.01,41.02,40.94,40.97,169103.0,37.4394,37.4486,37.3755,37.4029,169103.0
2022-06-13 11:50:00,40.96,41.0,40.84,40.86,194433.0,37.3938,37.4303,37.2842,37.3025,194433.0
2022-06-13 11:55:00,40.87,40.98,40.87,40.95,122459.0,37.3116,37.4121,37.3116,37.3847,122459.0
2022-06-13 12:00:00,40.94,40.98,40.82,40.83,138278.0,37.3755,37.4121,37.266,37.2751,138278.0
2022-06-13 12:05:00,40.83,40.87,40.75,40.8,352409.0,37.2751,37.3116,37.2021,37.2477,352409.0
2022-06-13 12:10:00,40.79,40.88,40.75,40.76,304852.0,37.2386,37.3208,37.2021,37.2112,304852.0
2022-06-13 12:15:00,40.76,40.84,40.7,40.77,216628.0,37.2112,37.2842,37.1564,37.2203,216628.0
2022-06-13 12:20:00,40.78,40.79,40.65,40.66,296481.0,37.2295,37.2386,37.1108,37.1199,296481.0
2022-06-13 12:25:00,40.66,40.73,40.63,40.69,309823.0,37.1199,37.1838,37.0925,37.1473,309823.0
2022-06-13 12:30:00,40.68,40.85,40.62,40.84,409823.0,37.1382,37.2934,37.0834,37.2842,409823.0
2022-06-13 12:35:00,40.84,40.98,40.83,40.98,248803.0,37.2842,37.4121,37.2751,37.4121,248803.0
2022-06-13 12:40:00,40.98,40.98,40.89,40.9,177061.0,37.4121,37.4121,37.3299,37.339,177061.0
2022-06-13 12:45:00,40.9,40.97,40.89,40.9,176663.0,37.339,37.4029,37.3299,37.339,176663.0
2022-06-13 12:50:00,40.89,40.9,40.81,40.81,158611.0,37.3299,37.339,37.2569,37.2569,158611.0
2022-06-13 12:55:00,40.81,40.84,40.76,40.77,274790.0,37.2569,37.2842,37.2112,37.2203,274790.0
2022-06-13 13:00:00,40.77,40.82,40.76,40.78,192597.0,37.2203,37.266,37.2112,37.2295,192597.0
2022-06-13 13:05:00,40.79,40.84,40.73,40.8,192191.0,37.2386,37.2842,37.1838,37.2477,192191.0
2022-06-13 13:10:00,40.81,40.81,40.73,40.8,159962.0,37.2569,37.2569,37.1838,37.2477,159962.0
2022-06-13 13:15:00,40.8,40.8,40.73,40.75,193713.0,37.2477,37.2477,37.1838,37.2021,193713.0
2022-06-13 13:20:00,40.76,40.77,40.7,40.72,215774.0,37.2112,37.2203,37.1564,37.1747,215774.0
2022-06-13 13:25:00,40.73,40.74,40.64,40.66,206796.0,37.1838,37.193,37.1017,37.1199,206796.0
2022-06-13 13:30:00,40.66,40.67,40.53,40.54,183259.0,37.1199,37.129,37.0012,37.0104,183259.0
2022-06-13 13:35:00,40.54,40.64,40.53,40.62,157316.0,37.0104,37.1017,37.0012,37.0834,157316.0
2022-06-13 13:40:00,40.63,40.75,40.63,40.73,129021.0,37.0925,37.2021,37.0925,37.1838,129021.0
2022-06-13 13:45:00,40.73,40.81,40.69,40.8,111478.0,37.1838,37.2569,37.1473,37.2477,111478.0
2022-06-13 13:50:00,40.81,40.83,40.7,40.73,218527.0,37.2569,37.2751,37.1564,37.1838,218527.0
2022-06-13 13:55:00,40.73,40.79,40.72,40.76,137289.0,37.1838,37.2386,37.1747,37.2112,137289.0
2022-06-13 14:00:00,40.76,40.77,40.68,40.7,214131.0,37.2112,37.2203,37.1382,37.1564,214131.0
2022-06-13 14:05:00,40.7,40.71,40.59,40.59,143024.0,37.1564,37.1656,37.056,37.056,143024.0
2022-06-13 14:10:00,40.59,40.6,40.51,40.53,115905.0,37.056,37.0651,36.983,37.0012,115905.0
2022-06-13 14:15:00,40.52,40.61,40.51,40.55,143132.0,36.9921,37.0743,36.983,37.0195,143132.0
2022-06-13 14:20:00,40.55,40.59,40.53,40.56,146963.0,37.0195,37.056,37.0012,37.0286,146963.0
2022-06-13 14:25:00,40.55,40.6,40.55,40.56,119042.0,37.0195,37.0651,37.0195,37.0286,119042.0
2022-06-13 14:30:00,40.56,40.58,40.45,40.52,273004.0,37.0286,37.0469,36.9282,36.9921,273004.0
2022-06-13 14:35:00,40.53,40.64,40.51,40.6,137215.0,37.0012,37.1017,36.983,37.0651,137215.0
2022-06-13 14:40:00,40.6,40.68,40.59,40.63,222066.0,37.0651,37.1382,37.056,37.0925,222066.0
2022-06-13 14:45:00,40.63,40.67,40.58,40.61,106681.0,37.0925,37.129,37.0469,37.0743,106681.0
2022-06-13 14:50:00,40.6,40.6,40.53,40.57,136055.0,37.0651,37.0651,37.0012,37.0378,136055.0
2022-06-13 14:55:00,40.56,40.57,40.47,40.48,154716.0,37.0286,37.0378,36.9465,36.9556,154716.0
2022-06-13 15:00:00,40.47,40.55,40.42,40.52,193679.0,36.9465,37.0195,36.9008,36.9921,193679.0
2022-06-13 15:05:00,40.52,40.56,40.45,40.48,170499.0,36.9921,37.0286,36.9282,36.9556,170499.0
2022-06-13 15:10:00,40.47,40.48,40.39,40.42,249139.0,36.9465,36.9556,36.8734,36.9008,249139.0
2022-06-13 15:15:00,40.41,40.58,40.34,40.47,702981.0,36.8917,37.0469,36.8278,36.9465,702981.0
2022-06-13 15:20:00,40.47,40.5,40.39,40.4,414141.0,36.9465,36.9738,36.8734,36.8826,414141.0
2022-06-13 15:25:00,40.39,40.45,40.32,40.34,253209.0,36.8734,36.9282,36.8095,36.8278,253209.0
2022-06-13 15:30:00,40.33,40.33,40.23,40.27,516586.0,36.8186,36.8186,36.7274,36.7639,516586.0
2022-06-13 15:35:00,40.27,40.33,40.21,40.23,477563.0,36.7639,36.8186,36.7091,36.7274,477563.0
2022-06-13 15:40:00,40.23,40.26,40.19,40.19,681849.0,36.7274,36.7547,36.6908,36.6908,681849.0
2022-06-13 15:45:00,40.18,40.24,40.15,40.17,717948.0,36.6817,36.7365,36.6543,36.6726,717948.0
2022-06-13 15:50:00,40.17,40.19,40.07,40.18,898647.0,36.6726,36.6908,36.5813,36.6817,898647.0
2022-06-13 15:55:00,40.17,40.25,40.16,40.21,1789421.0,36.6726,36.7456,36.6634,36.7091,1789421.0
2022-06-14 09:30:00,40.46,40.8,40.46,40.79,627990.0,36.9373,37.2477,36.9373,37.2386,627990.0
2022-06-14 09:35:00,40.8,40.86,40.64,40.66,233376.0,37.2477,37.3025,37.1017,37.1199,233376.0
2022-06-14 09:40:00,40.66,40.69,40.54,40.55,230382.0,37.1199,37.1473,37.0104,37.0195,230382.0
2022-06-14 09:45:00,40.55,40.64,40.49,40.58,223635.0,37.0195,37.1017,36.9647,37.0469,223635.0
2022-06-14 09:50:00,40.58,40.74,40.51,40.73,198399.0,37.0469,37.193,36.983,37.1838,198399.0
2022-06-14 09:55:00,40.73,40.74,40.6,40.73,199169.0,37.1838,37.193,37.0651,37.1838,199169.0
2022-06-14 10:00:00,40.73,40.96,40.72,40.84,193514.0,37.1838,37.3938,37.1747,37.2842,193514.0
2022-06-14 10:05:00,40.84,40.85,40.65,40.67,215422.0,37.2842,37.2934,37.1108,37.129,215422.0
2022-06-14 10:10:00,40.66,40.68,40.6,40.66,123516.0,37.1199,37.1382,37.0651,37.1199,123516.0
2022-06-14 10:15:00,40.66,40.74,40.64,40.66,140405.0,37.1199,37.193,37.1017,37.1199,140405.0
2022-06-14 10:20:00,40.65,40.67,40.59,40.62,125681.0,37.1108,37.129,37.056,37.0834,125681.0
2022-06-14 10:25:00,40.62,40.7,40.57,40.57,215492.0,37.0834,37.1564,37.0378,37.0378,215492.0
2022-06-14 10:30:00,40.56,40.58,40.47,40.51,158028.0,37.0286,37.0469,36.9465,36.983,158028.0
2022-06-14 10:35:00,40.51,40.51,40.38,40.39,175316.0,36.983,36.983,36.8643,36.8734,175316.0
2022-06-14 10:40:00,40.37,40.42,40.29,40.33,147569.0,36.8552,36.9008,36.7821,36.8186,147569.0
2022-06-14 10:45:00,40.34,40.51,40.3,40.51,157586.0,36.8278,36.983,36.7913,36.983,157586.0
2022-06-14 10:50:00,40.5,40.55,40.47,40.52,155039.0,36.9738,37.0195,36.9465,36.9921,155039.0
2022-06-14 10:55:00,40.52,40.55,40.48,40.48,113358.0,36.9921,37.0195,36.9556,36.9556,113358.0
2022-06-14 11:00:00,40.49,40.6,40.47,40.52,149516.0,36.9647,37.0651,36.9465,36.9921,149516.0
2022-06-14 11:05:00,40.52,40.52,40.34,40.34,126871.0,36.9921,36.9921,36.8278,36.8278,126871.0
2022-06-14 11:10:00,40.34,40.35,40.25,40.28,119570.0,36.8278,36.8369,36.7456,36.773,119570.0
2022-06-14 11:15:00,40.28,40.35,40.27,40.34,214591.0,36.773,36.8369,36.7639,36.8278,214591.0
2022-06-14 11:20:00,40.33,40.33,40.21,40.33,162281.0,36.8186,36.8186,36.7091,36.8186,162281.0
2022-06-14 11:25:00,40.33,40.37,40.23,40.24,124684.0,36.8186,36.8552,36.7274,36.7365,124684.0
2022-06-14 11:30:00,40.25,40.27,40.14,40.26,130126.0,36.7456,36.7639,36.6452,36.7547,130126.0
2022-06-14 11:35:00,40.27,40.34,40.18,40.19,146919.0,36.7639,36.8278,36.6817,36.6908,146919.0
2022-06-14 11:40:00,40.19,40.24,40.14,40.15,347813.0,36.6908,36.7365,36.6452,36.6543,347813.0
2022-06-14 11:45:00,40.15,40.22,40.09,40.1,215735.0,36.6543,36.7182,36.5995,36.6087,215735.0
2022-06-14 11:50:00,40.09,40.12,40.0,40.02,163245.0,36.5995,36.6269,36.5174,36.5356,163245.0
2022-06-14 11:55:00,40.02,40.09,40.01,40.05,139779.0,36.5356,36.5995,36.5265,36.563,139779.0
2022-06-14 12:00:00,40.04,40.04,39.83,39.84,171721.0,36.5539,36.5539,36.3622,36.3713,171721.0
2022-06-14 12:05:00,39.83,39.87,39.81,39.86,137104.0,36.3622,36.3987,36.3439,36.3896,137104.0
2022-06-14 12:10:00,39.85,39.88,39.83,39.84,164729.0,36.3804,36.4078,36.3622,36.3713,164729.0
2022-06-14 12:15:00,39.84,39.92,39.81,39.9,281823.0,36.3713,36.4443,36.3439,36.4261,281823.0
2022-06-14 12:20:00,39.9,39.93,39.83,39.87,156217.0,36.4261,36.4535,36.3622,36.3987,156217.0
2022-06-14 12:25:00,39.87,39.87,39.82,39.85,147891.0,36.3987,36.3987,36.3531,36.3804,147891.0
2022-06-14 12:30:00,39.85,39.87,39.77,39.77,178080.0,36.3804,36.3987,36.3074,36.3074,178080.0
2022-06-14 12:35:00,39.77,39.81,39.7,39.75,148780.0,36.3074,36.3439,36.2435,36.2891,148780.0
2022-06-14 12:40:00,39.74,39.82,39.72,39.72,231340.0,36.28,36.3531,36.2618,36.2618,231340.0
2022-06-14 12:45:00,39.72,39.79,39.67,39.77,219761.0,36.2618,36.3257,36.2161,36.3074,219761.0
2022-06-14 12:50:00,39.77,39.81,39.72,39.79,180718.0,36.3074,36.3439,36.2618,36.3257,180718.0
2022-06-14 12:55:00,39.79,39.86,39.79,39.86,149702.0,36.3257,36.3896,36.3257,36.3896,149702.0
2022-06-14 13:00:00,39.86,39.88,39.8,39.83,146407.0,36.3896,36.4078,36.3348,36.3622,146407.0
2022-06-14 13:05:00,39.83,39.92,39.79,39.9,159216.0,36.3622,36.4443,36.3257,36.4261,159216.0
2022-06-14 13:10:00,39.91,39.96,39.88,39.93,155526.0,36.4352,36.4809,36.4078,36.4535,155526.0
2022-06-14 13:15:00,39.94,40.05,39.92,40.02,198242.0,36.4626,36.563,36.4443,36.5356,198242.0
2022-06-14 13:20:00,40.03,40.1,40.01,40.07,139986.0,36.5448,36.6087,36.5265,36.5813,139986.0
2022-06-14 13:25:00,40.07,40.07,39.99,40.0,172317.0,36.5813,36.5813,36.5083,36.5174,172317.0
2022-06-14 13:30:00,39.99,40.04,39.95,40.0,182547.0,36.5083,36.5539,36.4717,36.5174,182547.0
2022-06-14 13:35:00,40.0,40.02,39.92,39.94,192707.0,36.5174,36.5356,36.4443,36.4626,192707.0
2022-06-14 13:40:00,39.94,39.98,39.86,39.87,211525.0,36.4626,36.4991,36.3896,36.3987,211525.0
2022-06-14 13:45:00,39.87,39.89,39.79,39.84,156345.0,36.3987,36.417,36.3257,36.3713,156345.0
2022-06-14 13:50:00,39.84,39.88,39.82,39.86,204906.0,36.3713,36.4078,36.3531,36.3896,204906.0
2022-06-14 13:55:00,39.86,39.89,39.81,39.84,165169.0,36.3896,36.417,36.3439,36.3713,165169.0
2022-06-14 14:00:00,39.84,39.91,39.83,39.9,159340.0,36.3713,36.4352,36.3622,36.4261,159340.0
2022-06-14 14:05:00,39.89,40.03,39.88,40.01,141631.0,36.417,36.5448,36.4078,36.5265,141631.0
2022-06-14 14:10:00,40.0,40.0,39.92,39.95,167491.0,36.5174,36.5174,36.4443,36.4717,167491.0
2022-06-14 14:15:00,39.95,39.96,39.86,39.88,221599.0,36.4717,36.4809,36.3896,36.4078,221599.0
2022-06-14 14:20:00,39.89,39.97,39.88,39.92,188203.0,36.417,36.49,36.4078,36.4443,188203.0
2022-06-14 14:25:00,39.91,39.94,39.88,39.92,308323.0,36.4352,36.4626,36.4078,36.4443,308323.0
2022-06-14 14:30:00,39.92,39.93,39.84,39.9,147988.0,36.4443,36.4535,36.3713,36.4261,147988.0
2022-06-14 14:35:00,39.9,39.92,39.84,39.89,144077.0,36.4261,36.4443,36.3713,36.417,144077.0
2022-06-14 14:40:00,39.88,39.89,39.84,39.86,115639.0,36.4078,36.417,36.3713,36.3896,115639.0
2022-06-14 14:45:00,39.86,39.87,39.82,39.84,186980.0,36.3896,36.3987,36.3531,36.3713,186980.0
2022-06-14 14:50:00,39.83,39.9,39.83,39.85,236729.0,36.3622,36.4261,36.3622,36.3804,236729.0
2022-06-14 14:55:00,39.84,39.87,39.77,39.79,220130.0,36.3713,36.3987,36.3074,36.3257,220130.0
2022-06-14 15:00:00,39.79,39.81,39.74,39.8,198141.0,36.3257,36.3439,36.28,36.3348,198141.0
2022-06-14 15:05:00,39.8,39.85,39.76,39.76,171001.0,36.3348,36.3804,36.2983,36.2983,171001.0
2022-06-14 15:10:00,39.77,39.8,39.66,39.67,239999.0,36.3074,36.3348,36.207,36.2161,239999.0
2022-06-14 15:15:00,39.66,39.68,39.62,39.64,164097.0,36.207,36.2252,36.1705,36.1887,164097.0
2022-06-14 15:20:00,39.64,39.7,39.62,39.63,295510.0,36.1887,36.2435,36.1705,36.1796,295510.0
2022-06-14 15:25:00,39.63,39.83,39.63,39.83,366063.0,36.1796,36.3622,36.1796,36.3622,366063.0
2022-06-14 15:30:00,39.83,39.89,39.8,39.81,288210.0,36.3622,36.417,36.3348,36.3439,288210.0
2022-06-14 15:35:00,39.82,39.99,39.81,39.97,349530.0,36.3531,36.5083,36.3439,36.49,349530.0
2022-06-14 15:40:00,39.97,40.0,39.91,39.92,404718.0,36.49,36.5174,36.4352,36.4443,404718.0
2022-06-14 15:45:00,39.91,40.0,39.88,39.97,548092.0,36.4352,36.5174,36.4078,36.49,548092.0
2022-06-14 15:50:00,39.98,40.01,39.79,39.81,687964.0,36.4991,36.5265,36.3257,36.3439,687964.0
2022-06-14 15:55:00,39.81,39.86,39.76,39.84,1580572.0,36.3439,36.3896,36.2983,36.3713,1580572.0
2022-06-15 09:30:00,40.33,40.47,40.16,40.31,477570.0,36.8186,36.9465,36.6634,36.8004,477570.0
2022-06-15 09:35:00,40.32,40.49,40.23,40.36,183319.0,36.8095,36.9647,36.7274,36.846,183319.0
2022-06-15 09:40:00,40.37,40.44,40.32,40.36,270603.0,36.8552,36.9191,36.8095,36.846,270603.0
2022-06-15 09:45:00,40.36,40.38,40.3,40.34,140687.0,36.846,36.8643,36.7913,36.8278,140687.0
2022-06-15 09:50:00,40.34,40.58,40.33,40.55,190491.0,36.8278,37.0469,36.8186,37.0195,190491.0
2022-06-15 09:55:00,40.56,40.64,40.52,40.59,162218.0,37.0286,37.1017,36.9921,37.056,162218.0
2022-06-15 10:00:00,40.59,40.76,40.57,40.76,203290.0,37.056,37.2112,37.0378,37.2112,203290.0
2022-06-15 10:05:00,40.76,40.85,40.74,40.76,243831.0,37.2112,37.2934,37.193,37.2112,243831.0
2022-06-15 10:10:00,40.75,40.88,40.75,40.77,118504.0,37.2021,37.3208,37.2021,37.2203,118504.0
2022-06-15 10:15:00,40.77,40.84,40.76,40.82,137602.0,37.2203,37.2842,37.2112,37.266,137602.0
2022-06-15 10:20:00,40.82,40.82,40.72,40.76,134011.0,37.266,37.266,37.1747,37.2112,134011.0
2022-06-15 10:25:00,40.75,40.88,40.73,40.87,283338.0,37.2021,37.3208,37.1838,37.3116,283338.0
2022-06-15 10:30:00,40.88,40.89,40.79,40.84,233732.0,37.3208,37.3299,37.2386,37.2842,233732.0
2022-06-15 10:35:00,40.84,40.92,40.74,40.76,315968.0,37.2842,37.3573,37.193,37.2112,315968.0
2022-06-15 10:40:00,40.76,40.8,40.7,40.73,236113.0,37.2112,37.2477,37.1564,37.1838,236113.0
2022-06-15 10:45:00,40.73,40.76,40.65,40.7,216045.0,37.1838,37.2112,37.1108,37.1564,216045.0
2022-06-15 10:50:00,40.7,40.75,40.52,40.68,558981.0,37.1564,37.2021,36.9921,37.1382,558981.0
2022-06-15 10:55:00,40.67,40.74,40.41,40.43,500750.0,37.129,37.193,36.8917,36.9099,500750.0
2022-06-15 11:00:00,40.44,40.52,40.02,40.09,1177362.0,36.9191,36.9921,36.5356,36.5995,1177362.0
2022-06-15 11:05:00,40.09,40.15,39.71,39.85,845863.0,36.5995,36.6543,36.2526,36.3804,845863.0
2022-06-15 11:10:00,39.86,39.97,39.73,39.87,617942.0,36.3896,36.49,36.2709,36.3987,617942.0
2022-06-15 11:15:00,39.88,39.95,39.74,39.91,638030.0,36.4078,36.4717,36.28,36.4352,638030.0
2022-06-15 11:20:00,39.91,40.04,39.87,40.04,399253.0,36.4352,36.5539,36.3987,36.5539,399253.0
2022-06-15 11:25:00,40.04,40.05,39.96,40.04,331953.0,36.5539,36.563,36.4809,36.5539,331953.0
2022-06-15 11:30:00,40.04,40.04,39.9,39.97,394000.0,36.5539,36.5539,36.4261,36.49,394000.0
2022-06-15 11:35:00,39.97,40.08,39.96,40.04,345458.0,36.49,36.5904,36.4809,36.5539,345458.0
2022-06-15 11:40:00,40.03,40.18,40.03,40.04,189643.0,36.5448,36.6817,36.5448,36.5539,189643.0
2022-06-15 11:45:00,40.04,40.12,40.03,40.05,146735.0,36.5539,36.6269,36.5448,36.563,146735.0
2022-06-15 11:50:00,40.05,40.06,40.0,40.03,110722.0,36.563,36.5722,36.5174,36.5448,110722.0
2022-06-15 11:55:00,40.04,40.16,40.03,40.13,131310.0,36.5539,36.6634,36.5448,36.6361,131310.0
2022-06-15 12:00:00,40.13,40.14,40.06,40.09,114498.0,36.6361,36.6452,36.5722,36.5995,114498.0
2022-06-15 12:05:00,40.09,40.15,40.08,40.12,142842.0,36.5995,36.6543,36.5904,36.6269,142842.0
2022-06-15 12:10:00,40.13,40.17,40.11,40.16,113252.0,36.6361,36.6726,36.6178,36.6634,113252.0
2022-06-15 12:15:00,40.16,40.25,40.15,40.23,171569.0,36.6634,36.7456,36.6543,36.7274,171569.0
2022-06-15 12:20:00,40.24,40.3,40.22,40.27,132193.0,36.7365,36.7913,36.7182,36.7639,132193.0
2022-06-15 12:25:00,40.26,40.33,40.25,40.32,115298.0,36.7547,36.8186,36.7456,36.8095,115298.0
2022-06-15 12:30:00,40.32,40.38,40.31,40.34,144461.0,36.8095,36.8643,36.8004,36.8278,144461.0
2022-06-15 12:35:00,40.35,40.37,40.3,40.33,155605.0,36.8369,36.8552,36.7913,36.8186,155605.0
2022-06-15 12:40:00,40.34,40.34,40.25,40.27,109707.0,36.8278,36.8278,36.7456,36.7639,109707.0
2022-06-15 12:45:00,40.27,40.32,40.24,40.32,104844.0,36.7639,36.8095,36.7365,36.8095,104844.0
2022-06-15 12:50:00,40.32,40.33,40.24,40.24,110079.0,36.8095,36.8186,36.7365,36.7365,110079.0
2022-06-15 12:55:00,40.25,40.27,40.18,40.2,116275.0,36.7456,36.7639,36.6817,36.7,116275.0
2022-06-15 13:00:00,40.19,40.24,40.16,40.21,146933.0,36.6908,36.7365,36.6634,36.7091,146933.0
2022-06-15 13:05:00,40.21,40.22,40.15,40.19,120417.0,36.7091,36.7182,36.6543,36.6908,120417.0
2022-06-15 13:10:00,40.19,40.22,40.16,40.16,169218.0,36.6908,36.7182,36.6634,36.6634,169218.0
2022-06-15 13:15:00,40.16,40.18,40.11,40.13,174152.0,36.6634,36.6817,36.6178,36.6361,174152.0
2022-06-15 13:20:00,40.13,40.16,40.11,40.14,129032.0,36.6361,36.6634,36.6178,36.6452,129032.0
2022-06-15 13:25:00,40.14,40.23,40.13,40.23,123000.0,36.6452,36.7274,36.6361,36.7274,123000.0
2022-06-15 13:30:00,40.23,40.3,40.22,40.28,92788.0,36.7274,36.7913,36.7182,36.773,92788.0
2022-06-15 13:35:00,40.27,40.32,40.26,40.3,151541.0,36.7639,36.8095,36.7547,36.7913,151541.0
2022-06-15 13:40:00,40.29,40.31,40.27,40.27,111966.0,36.7821,36.8004,36.7639,36.7639,111966.0
2022-06-15 13:45:00,40.27,40.28,40.22,40.23,61979.0,36.7639,36.773,36.7182,36.7274,61979.0
2022-06-15 13:50:00,40.22,40.27,40.14,40.27,138447.0,36.7182,36.7639,36.6452,36.7639,138447.0
2022-06-15 13:55:00,40.26,40.38,40.25,40.3,175642.0,36.7547,36.8643,36.7456,36.7913,175642.0
2022-06-15 14:00:00,40.31,40.55,40.08,40.14,296000.0,36.8004,37.0195,36.5904,36.6452,296000.0
2022-06-15 14:05:00,40.14,40.29,39.98,40.2,184929.0,36.6452,36.7821,36.4991,36.7,184929.0
2022-06-15 14:10:00,40.2,40.2,40.04,40.15,146477.0,36.7,36.7,36.5539,36.6543,146477.0
2022-06-15 14:15:00,40.16,40.32,40.1,40.24,142295.0,36.6634,36.8095,36.6087,36.7365,142295.0
2022-06-15 14:20:00,40.23,40.3,40.04,40.07,170465.0,36.7274,36.7913,36.5539,36.5813,170465.0
2022-06-15 14:25:00,40.08,40.15,40.05,40.06,172985.0,36.5904,36.6543,36.563,36.5722,172985.0
2022-06-15 14:30:00,40.06,40.11,39.82,39.94,297026.0,36.5722,36.6178,36.3531,36.4626,297026.0
2022-06-15 14:35:00,39.92,40.47,39.92,40.37,427980.0,36.4443,36.9465,36.4443,36.8552,427980.0
2022-06-15 14:40:00,40.37,40.77,40.31,40.72,316645.0,36.8552,37.2203,36.8004,37.1747,316645.0
2022-06-15 14:45:00,40.72,40.8,40.52,40.54,262020.0,37.1747,37.2477,36.9921,37.0104,262020.0
2022-06-15 14:50:00,40.53,40.63,40.36,40.43,334260.0,37.0012,37.0925,36.846,36.9099,334260.0
2022-06-15 14:55:00,40.44,40.49,40.27,40.33,483547.0,36.9191,36.9647,36.7639,36.8186,483547.0
2022-06-15 15:00:00,40.34,40.5,40.31,40.48,617148.0,36.8278,36.9738,36.8004,36.9556,617148.0
2022-06-15 15:05:00,40.48,40.56,40.4,40.46,434990.0,36.9556,37.0286,36.8826,36.9373,434990.0
2022-06-15 15:10:00,40.46,40.5,40.22,40.31,485703.0,36.9373,36.9738,36.7182,36.8004,485703.0
2022-06-15 15:15:00,40.3,40.37,40.25,40.36,469906.0,36.7913,36.8552,36.7456,36.846,469906.0
2022-06-15 15:20:00,40.36,40.62,40.34,40.59,485528.0,36.846,37.0834,36.8278,37.056,485528.0
2022-06-15 15:25:00,40.6,40.61,40.51,40.58,644674.0,37.0651,37.0743,36.983,37.0469,644674.0
2022-06-15 15:30:00,40.57,40.74,40.51,40.71,680421.0,37.0378,37.193,36.983,37.1656,680421.0
2022-06-15 15:35:00,40.71,40.72,40.39,40.4,568094.0,37.1656,37.1747,36.8734,36.8826,568094.0
2022-06-15 15:40:00,40.4,40.42,40.24,40.25,485578.0,36.8826,36.9008,36.7365,36.7456,485578.0
2022-06-15 15:45:00,40.24,40.31,40.19,40.27,477328.0,36.7365,36.8004,36.6908,36.7639,477328.0
2022-06-15 15:50:00,40.27,40.28,40.09,40.14,920885.0,36.7639,36.773,36.5995,36.6452,920885.0
2022-06-15 15:55:00,40.13,40.17,40.06,40.12,2128222.0,36.6361,36.6726,36.5722,36.6269,2128222.0
2022-06-16 09:30:00,39.58,39.58,39.06,39.11,477944.0,36.1339,36.1339,35.6592,35.7049,477944.0
2022-06-16 09:35:00,39.08,39.1,38.92,38.97,310789.0,35.6775,35.6957,35.5314,35.5771,310789.0
2022-06-16 09:40:00,38.96,38.97,38.81,38.88,282374.0,35.5679,35.5771,35.431,35.4949,282374.0
2022-06-16 09:45:00,38.87,39.01,38.87,38.98,321102.0,35.4858,35.6136,35.4858,35.5862,321102.0
2022-06-16 09:50:00,38.98,38.99,38.7,38.79,426250.0,35.5862,35.5953,35.3306,35.4127,426250.0
2022-06-16 09:55:00,38.79,38.86,38.67,38.68,341200.0,35.4127,35.4766,35.3032,35.3123,341200.0
2022-06-16 10:00:00,38.68,38.74,38.63,38.71,341776.0,35.3123,35.3671,35.2667,35.3397,341776.0
2022-06-16 10:05:00,38.71,38.71,38.52,38.54,440469.0,35.3397,35.3397,35.1662,35.1845,440469.0
2022-06-16 10:10:00,38.53,38.53,38.34,38.37,732060.0,35.1754,35.1754,35.0019,35.0293,732060.0
2022-06-16 10:15:00,38.36,38.5,38.32,38.35,318718.0,35.0202,35.148,34.9837,35.011,318718.0
2022-06-16 10:20:00,38.35,38.46,38.28,38.3,506989.0,35.011,35.1115,34.9471,34.9654,506989.0
2022-06-16 10:25:00,38.3,38.41,38.29,38.36,240273.0,34.9654,35.0658,34.9563,35.0202,240273.0
2022-06-16 10:30:00,38.36,38.36,38.23,38.33,230177.0,35.0202,35.0202,34.9015,34.9928,230177.0
2022-06-16 10:35:00,38.32,38.32,38.18,38.2,171081.0,34.9837,34.9837,34.8558,34.8741,171081.0
2022-06-16 10:40:00,38.2,38.21,38.01,38.02,368122.0,34.8741,34.8832,34.7006,34.7098,368122.0
2022-06-16 10:45:00,38.02,38.02,37.9,37.9,414475.0,34.7098,34.7098,34.6002,34.6002,414475.0
2022-06-16 10:50:00,37.91,37.98,37.89,37.93,295822.0,34.6093,34.6733,34.5911,34.6276,295822.0
2022-06-16 10:55:00,37.93,37.96,37.82,37.84,255029.0,34.6276,34.655,34.5272,34.5454,255029.0
2022-06-16 11:00:00,37.83,37.98,37.83,37.97,377405.0,34.5363,34.6733,34.5363,34.6641,377405.0
2022-06-16 11:05:00,37.97,37.98,37.81,37.86,404549.0,34.6641,34.6733,34.5181,34.5637,404549.0
2022-06-16 11:10:00,37.86,38.04,37.86,38.02,339278.0,34.5637,34.728,34.5637,34.7098,339278.0
2022-06-16 11:15:00,38.03,38.07,37.99,38.04,207750.0,34.7189,34.7554,34.6824,34.728,207750.0
2022-06-16 11:20:00,38.04,38.07,37.96,38.01,197795.0,34.728,34.7554,34.655,34.7006,197795.0
2022-06-16 11:25:00,38.01,38.17,37.98,38.02,326771.0,34.7006,34.8467,34.6733,34.7098,326771.0
2022-06-16 11:30:00,38.02,38.06,37.97,37.98,258824.0,34.7098,34.7463,34.6641,34.6733,258824.0
2022-06-16 11:35:00,37.98,37.99,37.92,37.98,156542.0,34.6733,34.6824,34.6185,34.6733,156542.0
2022-06-16 11:40:00,37.98,38.03,37.9,37.91,184367.0,34.6733,34.7189,34.6002,34.6093,184367.0
2022-06-16 11:45:00,37.92,38.02,37.91,38.02,154987.0,34.6185,34.7098,34.6093,34.7098,154987.0
2022-06-16 11:50:00,38.02,38.03,37.94,38.01,105489.0,34.7098,34.7189,34.6367,34.7006,105489.0
2022-06-16 11:55:00,38.01,38.11,38.0,38.11,155807.0,34.7006,34.7919,34.6915,34.7919,155807.0
2022-06-16 12:00:00,38.1,38.11,38.02,38.05,261391.0,34.7828,34.7919,34.7098,34.7372,261391.0
2022-06-16 12:05:00,38.04,38.05,37.99,38.01,184223.0,34.728,34.7372,34.6824,34.7006,184223.0
2022-06-16 12:10:00,38.01,38.09,38.0,38.04,142024.0,34.7006,34.7737,34.6915,34.728,142024.0
2022-06-16 12:15:00,38.04,38.09,37.96,37.96,375381.0,34.728,34.7737,34.655,34.655,375381.0
2022-06-16 12:20:00,37.96,38.01,37.94,37.98,188252.0,34.655,34.7006,34.6367,34.6733,188252.0
2022-06-16 12:25:00,37.99,38.01,37.93,37.98,190600.0,34.6824,34.7006,34.6276,34.6733,190600.0
2022-06-16 12:30:00,37.98,38.0,37.92,37.95,142000.0,34.6733,34.6915,34.6185,34.6459,142000.0
2022-06-16 12:35:00,37.94,37.98,37.85,37.94,236324.0,34.6367,34.6733,34.5546,34.6367,236324.0
2022-06-16 12:40:00,37.95,38.08,37.94,38.04,373279.0,34.6459,34.7645,34.6367,34.728,373279.0
2022-06-16 12:45:00,38.05,38.12,38.01,38.09,178529.0,34.7372,34.8011,34.7006,34.7737,178529.0
2022-06-16 12:50:00,38.09,38.13,38.02,38.03,169861.0,34.7737,34.8102,34.7098,34.7189,169861.0
2022-06-16 12:55:00,38.03,38.04,37.96,37.99,148742.0,34.7189,34.728,34.655,34.6824,148742.0
2022-06-16 13:00:00,38.0,38.06,37.91,37.91,328668.0,34.6915,34.7463,34.6093,34.6093,328668.0
2022-06-16 13:05:00,37.92,38.02,37.91,37.97,245829.0,34.6185,34.7098,34.6093,34.6641,245829.0
2022-06-16 13:10:00,37.98,37.99,37.87,37.92,128279.0,34.6733,34.6824,34.5728,34.6185,128279.0
2022-06-16 13:15:00,37.92,37.96,37.86,37.87,248543.0,34.6185,34.655,34.5637,34.5728,248543.0
2022-06-16 13:20:00,37.86,37.86,37.77,37.8,154312.0,34.5637,34.5637,34.4815,34.5089,154312.0
2022-06-16 13:25:00,37.8,37.98,37.79,37.91,211517.0,34.5089,34.6733,34.4998,34.6093,211517.0
2022-06-16 13:30:00,37.91,37.96,37.83,37.9,144829.0,34.6093,34.655,34.5363,34.6002,144829.0
2022-06-16 13:35:00,37.9,37.93,37.86,37.91,184008.0,34.6002,34.6276,34.5637,34.6093,184008.0
2022-06-16 13:40:00,37.91,37.95,37.8,37.8,137188.0,34.6093,34.6459,34.5089,34.5089,137188.0
2022-06-16 13:45:00,37.8,37.81,37.73,37.8,268911.0,34.5089,34.5181,34.445,34.5089,268911.0
2022-06-16 13:50:00,37.81,37.82,37.76,37.8,198522.0,34.5181,34.5272,34.4724,34.5089,198522.0
2022-06-16 13:55:00,37.8,37.81,37.72,37.73,191512.0,34.5089,34.5181,34.4359,34.445,191512.0
2022-06-16 14:00:00,37.73,37.81,37.71,37.79,213213.0,34.445,34.5181,34.4268,34.4998,213213.0
2022-06-16 14:05:00,37.79,37.81,37.74,37.76,242655.0,34.4998,34.5181,34.4541,34.4724,242655.0
2022-06-16 14:10:00,37.76,37.85,37.74,37.8,289925.0,34.4724,34.5546,34.4541,34.5089,289925.0
2022-06-16 14:15:00,37.8,37.88,37.79,37.87,155502.0,34.5089,34.582,34.4998,34.5728,155502.0
2022-06-16 14:20:00,37.87,37.9,37.77,37.77,238425.0,34.5728,34.6002,34.4815,34.4815,238425.0
2022-06-16 14:25:00,37.77,37.79,37.7,37.7,383087.0,34.4815,34.4998,34.4176,34.4176,383087.0
2022-06-16 14:30:00,37.7,37.81,37.69,37.79,233844.0,34.4176,34.5181,34.4085,34.4998,233844.0
2022-06-16 14:35:00,37.79,37.81,37.74,37.8,174015.0,34.4998,34.5181,34.4541,34.5089,174015.0
2022-06-16 14:40:00,37.79,37.91,37.79,37.9,310567.0,34.4998,34.6093,34.4998,34.6002,310567.0
2022-06-16 14:45:00,37.9,37.93,37.65,37.66,154797.0,34.6002,34.6276,34.372,34.3811,154797.0
2022-06-16 14:50:00,37.66,37.69,37.57,37.59,379398.0,34.3811,34.4085,34.2989,34.3172,379398.0
2022-06-16 14:55:00,37.59,37.63,37.56,37.62,210791.0,34.3172,34.3537,34.2898,34.3446,210791.0
2022-06-16 15:00:00,37.61,37.85,37.58,37.82,385873.0,34.3355,34.5546,34.3081,34.5272,385873.0
2022-06-16 15:05:00,37.81,37.95,37.77,37.94,316471.0,34.5181,34.6459,34.4815,34.6367,316471.0
2022-06-16 15:10:00,37.94,38.0,37.91,37.95,282726.0,34.6367,34.6915,34.6093,34.6459,282726.0
2022-06-16 15:15:00,37.95,38.01,37.87,38.01,275400.0,34.6459,34.7006,34.5728,34.7006,275400.0
2022-06-16 15:20:00,38.01,38.07,37.97,37.98,375147.0,34.7006,34.7554,34.6641,34.6733,375147.0
2022-06-16 15:25:00,37.98,38.08,37.96,38.02,397076.0,34.6733,34.7645,34.655,34.7098,397076.0
2022-06-16 15:30:00,38.02,38.02,37.85,37.85,422560.0,34.7098,34.7098,34.5546,34.5546,422560.0
2022-06-16 15:35:00,37.84,37.94,37.83,37.94,512052.0,34.5454,34.6367,34.5363,34.6367,512052.0
2022-06-16 15:40:00,37.94,37.98,37.8,37.8,433314.0,34.6367,34.6733,34.5089,34.5089,433314.0
2022-06-16 15:45:00,37.8,37.9,37.76,37.79,509940.0,34.5089,34.6002,34.4724,34.4998,509940.0
2022-06-16 15:50:00,37.79,37.84,37.67,37.75,1050869.0,34.4998,34.5454,34.3902,34.4633,1050869.0
2022-06-16 15:55:00,37.75,37.94,37.73,37.94,2000074.0,34.4633,34.6367,34.445,34.6367,2000074.0
2022-06-17 09:30:00,37.93,38.47,37.91,38.42,5727314.0,34.6276,35.1206,34.6093,35.0749,5727314.0
2022-06-17 09:35:00,38.43,38.74,38.42,38.49,393215.0,35.0841,35.3671,35.0749,35.1388,393215.0
2022-06-17 09:40:00,38.49,38.6,38.41,38.46,498837.0,35.1388,35.2393,35.0658,35.1115,498837.0
2022-06-17 09:45:00,38.46,38.49,38.19,38.22,410292.0,35.1115,35.1388,34.865,34.8924,410292.0
2022-06-17 09:50:00,38.22,38.47,38.2,38.39,422214.0,34.8924,35.1206,34.8741,35.0476,422214.0
2022-06-17 09:55:00,38.38,38.41,38.32,38.38,274312.0,35.0384,35.0658,34.9837,35.0384,274312.0
2022-06-17 10:00:00,38.38,38.46,38.3,38.35,367641.0,35.0384,35.1115,34.9654,35.011,367641.0
2022-06-17 10:05:00,38.36,38.41,38.28,38.31,243460.0,35.0202,35.0658,34.9471,34.9745,243460.0
2022-06-17 10:10:00,38.32,38.36,38.27,38.34,444704.0,34.9837,35.0202,34.938,35.0019,444704.0
2022-06-17 10:15:00,38.34,38.35,38.2,38.25,162552.0,35.0019,35.011,34.8741,34.9197,162552.0
2022-06-17 10:20:00,38.25,38.28,38.16,38.16,216195.0,34.9197,34.9471,34.8376,34.8376,216195.0
2022-06-17 10:25:00,38.16,38.25,38.14,38.23,375533.0,34.8376,34.9197,34.8193,34.9015,375533.0
2022-06-17 10:30:00,38.23,38.23,38.04,38.07,179867.0,34.9015,34.9015,34.728,34.7554,179867.0
2022-06-17 10:35:00,38.07,38.09,37.98,38.02,371296.0,34.7554,34.7737,34.6733,34.7098,371296.0
2022-06-17 10:40:00,38.02,38.17,37.97,38.14,190187.0,34.7098,34.8467,34.6641,34.8193,190187.0
2022-06-17 10:45:00,38.13,38.13,37.95,38.05,333946.0,34.8102,34.8102,34.6459,34.7372,333946.0
2022-06-17 10:50:00,38.04,38.11,38.0,38.08,240875.0,34.728,34.7919,34.6915,34.7645,240875.0
2022-06-17 10:55:00,38.09,38.19,38.08,38.15,309882.0,34.7737,34.865,34.7645,34.8285,309882.0
2022-06-17 11:00:00,38.15,38.33,38.1,38.22,509511.0,34.8285,34.9928,34.7828,34.8924,509511.0
2022-06-17 11:05:00,38.22,38.32,38.21,38.32,388291.0,34.8924,34.9837,34.8832,34.9837,388291.0
2022-06-17 11:10:00,38.32,38.45,38.32,38.37,380640.0,34.9837,35.1023,34.9837,35.0293,380640.0
2022-06-17 11:15:00,38.37,38.44,38.31,38.42,667854.0,35.0293,35.0932,34.9745,35.0749,667854.0
2022-06-17 11:20:00,38.42,38.44,38.31,38.33,196950.0,35.0749,35.0932,34.9745,34.9928,196950.0
2022-06-17 11:25:00,38.34,38.41,38.28,38.4,277613.0,35.0019,35.0658,34.9471,35.0567,277613.0
2022-06-17 11:30:00,38.41,38.5,38.29,38.3,316998.0,35.0658,35.148,34.9563,34.9654,316998.0
2022-06-17 11:35:00,38.29,38.31,38.19,38.27,234333.0,34.9563,34.9745,34.865,34.938,234333.0
2022-06-17 11:40:00,38.27,38.3,38.19,38.24,911365.0,34.938,34.9654,34.865,34.9106,911365.0
2022-06-17 11:45:00,38.24,38.28,38.19,38.23,322320.0,34.9106,34.9471,34.865,34.9015,322320.0
2022-06-17 11:50:00,38.22,38.24,38.08,38.13,268636.0,34.8924,34.9106,34.7645,34.8102,268636.0
2022-06-17 11:55:00,38.14,38.21,38.08,38.15,155010.0,34.8193,34.8832,34.7645,34.8285,155010.0
2022-06-17 12:00:00,38.15,38.15,38.08,38.12,228010.0,34.8285,34.8285,34.7645,34.8011,228010.0
2022-06-17 12:05:00,38.12,38.19,38.08,38.19,258240.0,34.8011,34.865,34.7645,34.865,258240.0
2022-06-17 12:10:00,38.19,38.27,38.13,38.25,225535.0,34.865,34.938,34.8102,34.9197,225535.0
2022-06-17 12:15:00,38.26,38.32,38.2,38.25,165956.0,34.9289,34.9837,34.8741,34.9197,165956.0
2022-06-17 12:20:00,38.24,38.36,38.22,38.36,138686.0,34.9106,35.0202,34.8924,35.0202,138686.0
2022-06-17 12:25:00,38.36,38.44,38.34,38.4,135188.0,35.0202,35.0932,35.0019,35.0567,135188.0
2022-06-17 12:30:00,38.41,38.41,38.28,38.3,227267.0,35.0658,35.0658,34.9471,34.9654,227267.0
2022-06-17 12:35:00,38.3,38.33,38.26,38.33,373811.0,34.9654,34.9928,34.9289,34.9928,373811.0
2022-06-17 12:40:00,38.33,38.36,38.25,38.34,225670.0,34.9928,35.0202,34.9197,35.0019,225670.0
2022-06-17 12:45:00,38.35,38.36,38.29,38.3,215897.0,35.011,35.0202,34.9563,34.9654,215897.0
2022-06-17 12:50:00,38.3,38.32,38.23,38.26,153706.0,34.9654,34.9837,34.9015,34.9289,153706.0
2022-06-17 12:55:00,38.26,38.33,38.22,38.3,443097.0,34.9289,34.9928,34.8924,34.9654,443097.0
2022-06-17 13:00:00,38.3,38.44,38.29,38.39,292869.0,34.9654,35.0932,34.9563,35.0476,292869.0
2022-06-17 13:05:00,38.38,38.6,38.37,38.59,348001.0,35.0384,35.2393,35.0293,35.2301,348001.0
2022-06-17 13:10:00,38.59,38.74,38.54,38.68,155338.0,35.2301,35.3671,35.1845,35.3123,155338.0
2022-06-17 13:15:00,38.69,38.69,38.57,38.6,218023.0,35.3214,35.3214,35.2119,35.2393,218023.0
2022-06-17 13:20:00,38.59,38.61,38.51,38.54,173528.0,35.2301,35.2484,35.1571,35.1845,173528.0
2022-06-17 13:25:00,38.54,38.54,38.43,38.45,212024.0,35.1845,35.1845,35.0841,35.1023,212024.0
2022-06-17 13:30:00,38.45,38.47,38.38,38.43,316527.0,35.1023,35.1206,35.0384,35.0841,316527.0
2022-06-17 13:35:00,38.43,38.57,38.4,38.55,218345.0,35.0841,35.2119,35.0567,35.1936,218345.0
2022-06-17 13:40:00,38.54,38.55,38.48,38.52,270221.0,35.1845,35.1936,35.1297,35.1662,270221.0
2022-06-17 13:45:00,38.51,38.52,38.37,38.43,264630.0,35.1571,35.1662,35.0293,35.0841,264630.0
2022-06-17 13:50:00,38.43,38.5,38.42,38.47,148701.0,35.0841,35.148,35.0749,35.1206,148701.0
2022-06-17 13:55:00,38.46,38.52,38.43,38.48,164513.0,35.1115,35.1662,35.0841,35.1297,164513.0
2022-06-17 14:00:00,38.48,38.52,38.47,38.51,285815.0,35.1297,35.1662,35.1206,35.1571,285815.0
2022-06-17 14:05:00,38.51,38.61,38.49,38.61,296415.0,35.1571,35.2484,35.1388,35.2484,296415.0
2022-06-17 14:10:00,38.61,38.7,38.58,38.69,323989.0,35.2484,35.3306,35.221,35.3214,323989.0
2022-06-17 14:15:00,38.69,38.81,38.68,38.77,285872.0,35.3214,35.431,35.3123,35.3945,285872.0
2022-06-17 14:20:00,38.76,38.79,38.72,38.76,170225.0,35.3853,35.4127,35.3488,35.3853,170225.0
2022-06-17 14:25:00,38.76,38.77,38.66,38.66,198282.0,35.3853,35.3945,35.294,35.294,198282.0
2022-06-17 14:30:00,38.66,38.71,38.62,38.7,364385.0,35.294,35.3397,35.2575,35.3306,364385.0
2022-06-17 14:35:00,38.7,38.76,38.68,38.76,228586.0,35.3306,35.3853,35.3123,35.3853,228586.0
2022-06-17 14:40:00,38.76,38.81,38.72,38.74,206916.0,35.3853,35.431,35.3488,35.3671,206916.0
2022-06-17 14:45:00,38.74,38.78,38.69,38.75,190377.0,35.3671,35.4036,35.3214,35.3762,190377.0
2022-06-17 14:50:00,38.75,38.77,38.69,38.7,195939.0,35.3762,35.3945,35.3214,35.3306,195939.0
2022-06-17 14:55:00,38.7,38.73,38.66,38.7,193739.0,35.3306,35.358,35.294,35.3306,193739.0
2022-06-17 15:00:00,38.7,38.78,38.66,38.72,289477.0,35.3306,35.4036,35.294,35.3488,289477.0
2022-06-17 15:05:00,38.72,38.74,38.68,38.7,197947.0,35.3488,35.3671,35.3123,35.3306,197947.0
2022-06-17 15:10:00,38.71,38.71,38.61,38.63,352663.0,35.3397,35.3397,35.2484,35.2667,352663.0
2022-06-17 15:15:00,38.63,38.67,38.61,38.64,588149.0,35.2667,35.3032,35.2484,35.2758,588149.0
2022-06-17 15:20:00,38.65,38.76,38.64,38.73,615521.0,35.2849,35.3853,35.2758,35.358,615521.0
2022-06-17 15:25:00,38.73,38.8,38.72,38.77,378448.0,35.358,35.4219,35.3488,35.3945,378448.0
2022-06-17 15:30:00,38.77,38.8,38.68,38.73,415344.0,35.3945,35.4219,35.3123,35.358,415344.0
2022-06-17 15:35:00,38.73,38.8,38.72,38.77,383428.0,35.358,35.4219,35.3488,35.3945,383428.0
2022-06-17 15:40:00,38.77,38.77,38.65,38.66,431924.0,35.3945,35.3945,35.2849,35.294,431924.0
2022-06-17 15:45:00,38.66,38.66,38.55,38.56,656061.0,35.294,35.294,35.1936,35.2028,656061.0
2022-06-17 15:50:00,38.56,38.78,38.48,38.7,1402273.0,35.2028,35.4036,35.1297,35.3306,1402273.0
2022-06-17 15:55:00,38.7,38.8,38.68,38.71,1794882.0,35.3306,35.4219,35.3123,35.3397,1794882.0
2022-06-21 09:30:00,39.17,39.3,38.86,38.89,971221.0,35.7596,35.8783,35.4766,35.504,971221.0
2022-06-21 09:35:00,38.9,38.94,38.79,38.81,438126.0,35.5132,35.5497,35.4127,35.431,438126.0
2022-06-21 09:40:00,38.83,38.96,38.77,38.82,389493.0,35.4492,35.5679,35.3945,35.4401,389493.0
2022-06-21 09:45:00,38.81,38.82,38.68,38.77,313222.0,35.431,35.4401,35.3123,35.3945,313222.0
2022-06-21 09:50:00,38.77,38.91,38.7,38.86,486959.0,35.3945,35.5223,35.3306,35.4766,486959.0
2022-06-21 09:55:00,38.84,38.94,38.76,38.88,362877.0,35.4584,35.5497,35.3853,35.4949,362877.0
2022-06-21 10:00:00,38.91,38.92,38.77,38.8,361553.0,35.5223,35.5314,35.3945,35.4219,361553.0
2022-06-21 10:05:00,38.8,38.81,38.67,38.7,272645.0,35.4219,35.431,35.3032,35.3306,272645.0
2022-06-21 10:10:00,38.7,38.79,38.67,38.77,264096.0,35.3306,35.4127,35.3032,35.3945,264096.0
2022-06-21 10:15:00,38.77,38.85,38.73,38.81,197987.0,35.3945,35.4675,35.358,35.431,197987.0
2022-06-21 10:20:00,38.82,38.84,38.72,38.81,347840.0,35.4401,35.4584,35.3488,35.431,347840.0
2022-06-21 10:25:00,38.81,38.82,38.76,38.77,234136.0,35.431,35.4401,35.3853,35.3945,234136.0
2022-06-21 10:30:00,38.77,38.78,38.68,38.69,181879.0,35.3945,35.4036,35.3123,35.3214,181879.0
2022-06-21 10:35:00,38.69,38.83,38.62,38.82,230882.0,35.3214,35.4492,35.2575,35.4401,230882.0
2022-06-21 10:40:00,38.82,38.83,38.67,38.68,200367.0,35.4401,35.4492,35.3032,35.3123,200367.0
2022-06-21 10:45:00,38.68,38.76,38.62,38.76,228362.0,35.3123,35.3853,35.2575,35.3853,228362.0
2022-06-21 10:50:00,38.77,38.82,38.75,38.8,110121.0,35.3945,35.4401,35.3762,35.4219,110121.0
2022-06-21 10:55:00,38.79,38.8,38.67,38.68,129510.0,35.4127,35.4219,35.3032,35.3123,129510.0
2022-06-21 11:00:00,38.68,38.76,38.67,38.73,326151.0,35.3123,35.3853,35.3032,35.358,326151.0
2022-06-21 11:05:00,38.73,38.77,38.69,38.74,159119.0,35.358,35.3945,35.3214,35.3671,159119.0
2022-06-21 11:10:00,38.74,38.77,38.64,38.65,210078.0,35.3671,35.3945,35.2758,35.2849,210078.0
2022-06-21 11:15:00,38.65,38.7,38.61,38.68,269069.0,35.2849,35.3306,35.2484,35.3123,269069.0
2022-06-21 11:20:00,38.67,38.71,38.58,38.59,185988.0,35.3032,35.3397,35.221,35.2301,185988.0
2022-06-21 11:25:00,38.59,38.63,38.52,38.52,172355.0,35.2301,35.2667,35.1662,35.1662,172355.0
2022-06-21 11:30:00,38.52,38.57,38.51,38.55,138795.0,35.1662,35.2119,35.1571,35.1936,138795.0
2022-06-21 11:35:00,38.55,38.56,38.45,38.45,378879.0,35.1936,35.2028,35.1023,35.1023,378879.0
2022-06-21 11:40:00,38.45,38.49,38.43,38.44,244999.0,35.1023,35.1388,35.0841,35.0932,244999.0
2022-06-21 11:45:00,38.44,38.5,38.41,38.5,204695.0,35.0932,35.148,35.0658,35.148,204695.0
2022-06-21 11:50:00,38.51,38.51,38.42,38.47,199977.0,35.1571,35.1571,35.0749,35.1206,199977.0
2022-06-21 11:55:00,38.47,38.54,38.46,38.47,153537.0,35.1206,35.1845,35.1115,35.1206,153537.0
2022-06-21 12:00:00,38.48,38.52,38.46,38.51,154198.0,35.1297,35.1662,35.1115,35.1571,154198.0
2022-06-21 12:05:00,38.51,38.54,38.47,38.48,132944.0,35.1571,35.1845,35.1206,35.1297,132944.0
2022-06-21 12:10:00,38.48,38.52,38.46,38.5,106245.0,35.1297,35.1662,35.1115,35.148,106245.0
2022-06-21 12:15:00,38.5,38.51,38.46,38.51,152644.0,35.148,35.1571,35.1115,35.1571,152644.0
2022-06-21 12:20:00,38.51,38.51,38.46,38.51,120922.0,35.1571,35.1571,35.1115,35.1571,120922.0
2022-06-21 12:25:00,38.51,38.54,38.49,38.51,209903.0,35.1571,35.1845,35.1388,35.1571,209903.0
2022-06-21 12:30:00,38.51,38.56,38.49,38.5,162750.0,35.1571,35.2028,35.1388,35.148,162750.0
2022-06-21 12:35:00,38.5,38.54,38.48,38.5,196641.0,35.148,35.1845,35.1297,35.148,196641.0
2022-06-21 12:40:00,38.5,38.51,38.36,38.44,207033.0,35.148,35.1571,35.0202,35.0932,207033.0
2022-06-21 12:45:00,38.44,38.44,38.38,38.41,155393.0,35.0932,35.0932,35.0384,35.0658,155393.0
2022-06-21 12:50:00,38.41,38.46,38.38,38.43,165517.0,35.0658,35.1115,35.0384,35.0841,165517.0
2022-06-21 12:55:00,38.43,38.44,38.35,38.39,134523.0,35.0841,35.0932,35.011,35.0476,134523.0
2022-06-21 13:00:00,38.39,38.42,38.38,38.41,179632.0,35.0476,35.0749,35.0384,35.0658,179632.0
2022-06-21 13:05:00,38.41,38.47,38.38,38.47,141602.0,35.0658,35.1206,35.0384,35.1206,141602.0
2022-06-21 13:10:00,38.47,38.51,38.43,38.51,116809.0,35.1206,35.1571,35.0841,35.1571,116809.0
2022-06-21 13:15:00,38.51,38.51,38.45,38.48,117242.0,35.1571,35.1571,35.1023,35.1297,117242.0
2022-06-21 13:20:00,38.48,38.48,38.42,38.45,101122.0,35.1297,35.1297,35.0749,35.1023,101122.0
2022-06-21 13:25:00,38.45,38.47,38.37,38.37,223966.0,35.1023,35.1206,35.0293,35.0293,223966.0
2022-06-21 13:30:00,38.38,38.42,38.37,38.39,188489.0,35.0384,35.0749,35.0293,35.0476,188489.0
2022-06-21 13:35:00,38.39,38.43,38.3,38.32,277316.0,35.0476,35.0841,34.9654,34.9837,277316.0
2022-06-21 13:40:00,38.31,38.38,38.28,38.35,281856.0,34.9745,35.0384,34.9471,35.011,281856.0
2022-06-21 13:45:00,38.35,38.38,38.31,38.33,650087.0,35.011,35.0384,34.9745,34.9928,650087.0
2022-06-21 13:50:00,38.33,38.37,38.29,38.31,292589.0,34.9928,35.0293,34.9563,34.9745,292589.0
2022-06-21 13:55:00,38.3,38.36,38.3,38.36,252524.0,34.9654,35.0202,34.9654,35.0202,252524.0
2022-06-21 14:00:00,38.35,38.36,38.29,38.32,386321.0,35.011,35.0202,34.9563,34.9837,386321.0
2022-06-21 14:05:00,38.31,38.4,38.31,38.4,196905.0,34.9745,35.0567,34.9745,35.0567,196905.0
2022-06-21 14:10:00,38.4,38.42,38.35,38.37,317206.0,35.0567,35.0749,35.011,35.0293,317206.0
2022-06-21 14:15:00,38.37,38.41,38.34,38.36,283091.0,35.0293,35.0658,35.0019,35.0202,283091.0
2022-06-21 14:20:00,38.35,38.39,38.34,38.37,235600.0,35.011,35.0476,35.0019,35.0293,235600.0
2022-06-21 14:25:00,38.36,38.4,38.33,38.37,276194.0,35.0202,35.0567,34.9928,35.0293,276194.0
2022-06-21 14:30:00,38.37,38.41,38.34,38.41,236187.0,35.0293,35.0658,35.0019,35.0658,236187.0
2022-06-21 14:35:00,38.4,38.41,38.32,38.34,243020.0,35.0567,35.0658,34.9837,35.0019,243020.0
2022-06-21 14:40:00,38.34,38.39,38.33,38.33,321218.0,35.0019,35.0476,34.9928,34.9928,321218.0
2022-06-21 14:45:00,38.33,38.34,38.3,38.34,224420.0,34.9928,35.0019,34.9654,35.0019,224420.0
2022-06-21 14:50:00,38.34,38.39,38.33,38.39,223568.0,35.0019,35.0476,34.9928,35.0476,223568.0
2022-06-21 14:55:00,38.39,38.43,38.38,38.4,190464.0,35.0476,35.0841,35.0384,35.0567,190464.0
2022-06-21 15:00:00,38.4,38.46,38.39,38.43,273391.0,35.0567,35.1115,35.0476,35.0841,273391.0
2022-06-21 15:05:00,38.43,38.43,38.39,38.4,209191.0,35.0841,35.0841,35.0476,35.0567,209191.0
2022-06-21 15:10:00,38.4,38.4,38.38,38.39,266199.0,35.0567,35.0567,35.0384,35.0476,266199.0
2022-06-21 15:15:00,38.4,38.41,38.36,38.36,336706.0,35.0567,35.0658,35.0202,35.0202,336706.0
2022-06-21 15:20:00,38.36,38.4,38.36,38.39,395897.0,35.0202,35.0567,35.0202,35.0476,395897.0
2022-06-21 15:25:00,38.4,38.4,38.34,38.35,314317.0,35.0567,35.0567,35.0019,35.011,314317.0
2022-06-21 15:30:00,38.36,38.42,38.33,38.41,466501.0,35.0202,35.0749,34.9928,35.0658,466501.0
2022-06-21 15:35:00,38.41,38.41,38.37,38.38,355426.0,35.0658,35.0658,35.0293,35.0384,355426.0
2022-06-21 15:40:00,38.38,38.43,38.37,38.42,208472.0,35.0384,35.0841,35.0293,35.0749,208472.0
2022-06-21 15:45:00,38.42,38.44,38.4,38.43,262988.0,35.0749,35.0932,35.0567,35.0841,262988.0
2022-06-21 15:50:00,38.43,38.51,38.43,38.47,539639.0,35.0841,35.1571,35.0841,35.1206,539639.0
2022-06-21 15:55:00,38.47,38.49,38.44,38.48,1291409.0,35.1206,35.1388,35.0932,35.1297,1291409.0
2022-06-22 09:30:00,38.41,38.49,38.18,38.41,671262.0,35.0658,35.1388,34.8558,35.0658,671262.0
2022-06-22 09:35:00,38.41,38.5,38.33,38.38,337920.0,35.0658,35.148,34.9928,35.0384,337920.0
2022-06-22 09:40:00,38.38,38.48,38.35,38.44,1268717.0,35.0384,35.1297,35.011,35.0932,1268717.0
2022-06-22 09:45:00,38.44,38.49,38.34,38.39,1048828.0,35.0932,35.1388,35.0019,35.0476,1048828.0
2022-06-22 09:50:00,38.39,38.54,38.33,38.53,440608.0,35.0476,35.1845,34.9928,35.1754,440608.0
2022-06-22 09:55:00,38.53,38.54,38.37,38.39,404306.0,35.1754,35.1845,35.0293,35.0476,404306.0
2022-06-22 10:00:00,38.4,38.5,38.37,38.5,438903.0,35.0567,35.148,35.0293,35.148,438903.0
2022-06-22 10:05:00,38.5,38.53,38.46,38.48,323888.0,35.148,35.1754,35.1115,35.1297,323888.0
2022-06-22 10:10:00,38.48,38.7,38.48,38.64,394947.0,35.1297,35.3306,35.1297,35.2758,394947.0
2022-06-22 10:15:00,38.64,38.89,38.62,38.89,264622.0,35.2758,35.504,35.2575,35.504,264622.0
2022-06-22 10:20:00,38.89,38.96,38.85,38.95,351857.0,35.504,35.5679,35.4675,35.5588,351857.0
2022-06-22 10:25:00,38.95,39.0,38.92,38.98,244573.0,35.5588,35.6044,35.5314,35.5862,244573.0
2022-06-22 10:30:00,38.98,39.03,38.96,39.0,318849.0,35.5862,35.6318,35.5679,35.6044,318849.0
2022-06-22 10:35:00,39.0,39.1,38.9,39.07,1513194.0,35.6044,35.6957,35.5132,35.6684,1513194.0
2022-06-22 10:40:00,39.07,39.13,39.07,39.09,180372.0,35.6684,35.7231,35.6684,35.6866,180372.0
2022-06-22 10:45:00,39.09,39.1,38.93,38.94,149560.0,35.6866,35.6957,35.5405,35.5497,149560.0
2022-06-22 10:50:00,38.94,38.98,38.93,38.94,159119.0,35.5497,35.5862,35.5405,35.5497,159119.0
2022-06-22 10:55:00,38.94,39.0,38.89,38.96,189480.0,35.5497,35.6044,35.504,35.5679,189480.0
2022-06-22 11:00:00,38.96,38.97,38.8,38.84,131379.0,35.5679,35.5771,35.4219,35.4584,131379.0
2022-06-22 11:05:00,38.84,38.86,38.8,38.85,194323.0,35.4584,35.4766,35.4219,35.4675,194323.0
2022-06-22 11:10:00,38.85,38.97,38.84,38.93,154440.0,35.4675,35.5771,35.4584,35.5405,154440.0
2022-06-22 11:15:00,38.93,39.06,38.92,39.05,211102.0,35.5405,35.6592,35.5314,35.6501,211102.0
2022-06-22 11:20:00,39.05,39.05,38.98,39.05,98901.0,35.6501,35.6501,35.5862,35.6501,98901.0
2022-06-22 11:25:00,39.05,39.11,39.03,39.1,213224.0,35.6501,35.7049,35.6318,35.6957,213224.0
2022-06-22 11:30:00,39.11,39.21,39.07,39.15,162401.0,35.7049,35.7962,35.6684,35.7414,162401.0
2022-06-22 11:35:00,39.14,39.15,39.06,39.09,144814.0,35.7323,35.7414,35.6592,35.6866,144814.0
2022-06-22 11:40:00,39.09,39.1,38.93,38.94,174313.0,35.6866,35.6957,35.5405,35.5497,174313.0
2022-06-22 11:45:00,38.93,38.95,38.86,38.91,321743.0,35.5405,35.5588,35.4766,35.5223,321743.0
2022-06-22 11:50:00,38.91,38.94,38.87,38.89,169906.0,35.5223,35.5497,35.4858,35.504,169906.0
2022-06-22 11:55:00,38.89,38.9,38.83,38.86,132592.0,35.504,35.5132,35.4492,35.4766,132592.0
2022-06-22 12:00:00,38.86,38.97,38.85,38.91,225105.0,35.4766,35.5771,35.4675,35.5223,225105.0
2022-06-22 12:05:00,38.91,38.91,38.86,38.89,116183.0,35.5223,35.5223,35.4766,35.504,116183.0
2022-06-22 12:10:00,38.89,38.97,38.86,38.96,203406.0,35.504,35.5771,35.4766,35.5679,203406.0
2022-06-22 12:15:00,38.96,39.04,38.94,39.04,123143.0,35.5679,35.641,35.5497,35.641,123143.0
2022-06-22 12:20:00,39.03,39.04,38.96,38.97,137948.0,35.6318,35.641,35.5679,35.5771,137948.0
2022-06-22 12:25:00,38.97,39.05,38.95,38.99,192837.0,35.5771,35.6501,35.5588,35.5953,192837.0
2022-06-22 12:30:00,38.99,39.02,38.97,39.01,184395.0,35.5953,35.6227,35.5771,35.6136,184395.0
2022-06-22 12:35:00,39.01,39.04,38.99,39.0,78676.0,35.6136,35.641,35.5953,35.6044,78676.0
2022-06-22 12:40:00,39.0,39.05,38.97,39.05,145336.0,35.6044,35.6501,35.5771,35.6501,145336.0
2022-06-22 12:45:00,39.05,39.05,39.01,39.02,67401.0,35.6501,35.6501,35.6136,35.6227,67401.0
2022-06-22 12:50:00,39.02,39.04,38.98,39.0,73518.0,35.6227,35.641,35.5862,35.6044,73518.0
2022-06-22 12:55:00,39.0,39.02,38.97,39.01,115374.0,35.6044,35.6227,35.5771,35.6136,115374.0
2022-06-22 13:00:00,39.02,39.03,38.92,38.96,89617.0,35.6227,35.6318,35.5314,35.5679,89617.0
2022-06-22 13:05:00,38.96,38.99,38.96,38.98,77679.0,35.5679,35.5953,35.5679,35.5862,77679.0
2022-06-22 13:10:00,38.98,39.05,38.98,39.04,81792.0,35.5862,35.6501,35.5862,35.641,81792.0
2022-06-22 13:15:00,39.04,39.13,39.04,39.12,83966.0,35.641,35.7231,35.641,35.714,83966.0
2022-06-22 13:20:00,39.11,39.19,39.11,39.16,172380.0,35.7049,35.7779,35.7049,35.7505,172380.0
2022-06-22 13:25:00,39.16,39.19,39.13,39.16,87198.0,35.7505,35.7779,35.7231,35.7505,87198.0
2022-06-22 13:30:00,39.16,39.17,39.11,39.11,84007.0,35.7505,35.7596,35.7049,35.7049,84007.0
2022-06-22 13:35:00,39.11,39.16,39.08,39.14,140856.0,35.7049,35.7505,35.6775,35.7323,140856.0
2022-06-22 13:40:00,39.13,39.18,39.11,39.15,97312.0,35.7231,35.7688,35.7049,35.7414,97312.0
2022-06-22 13:45:00,39.14,39.21,39.12,39.18,117488.0,35.7323,35.7962,35.714,35.7688,117488.0
2022-06-22 13:50:00,39.18,39.2,39.14,39.15,138157.0,35.7688,35.787,35.7323,35.7414,138157.0
2022-06-22 13:55:00,39.15,39.15,39.08,39.12,111434.0,35.7414,35.7414,35.6775,35.714,111434.0
2022-06-22 14:00:00,39.12,39.23,39.09,39.2,156376.0,35.714,35.8144,35.6866,35.787,156376.0
2022-06-22 14:05:00,39.19,39.33,39.18,39.29,336533.0,35.7779,35.9057,35.7688,35.8692,336533.0
2022-06-22 14:10:00,39.28,39.3,39.22,39.27,141245.0,35.8601,35.8783,35.8053,35.8509,141245.0
2022-06-22 14:15:00,39.27,39.3,39.24,39.28,221657.0,35.8509,35.8783,35.8235,35.8601,221657.0
2022-06-22 14:20:00,39.27,39.28,39.14,39.19,264348.0,35.8509,35.8601,35.7323,35.7779,264348.0
2022-06-22 14:25:00,39.19,39.19,39.12,39.16,84898.0,35.7779,35.7779,35.714,35.7505,84898.0
2022-06-22 14:30:00,39.16,39.18,39.14,39.16,147880.0,35.7505,35.7688,35.7323,35.7505,147880.0
2022-06-22 14:35:00,39.16,39.18,39.15,39.16,138607.0,35.7505,35.7688,35.7414,35.7505,138607.0
2022-06-22 14:40:00,39.16,39.18,39.1,39.14,85829.0,35.7505,35.7688,35.6957,35.7323,85829.0
2022-06-22 14:45:00,39.14,39.16,39.1,39.1,158172.0,35.7323,35.7505,35.6957,35.6957,158172.0
2022-06-22 14:50:00,39.1,39.15,39.09,39.13,97110.0,35.6957,35.7414,35.6866,35.7231,97110.0
2022-06-22 14:55:00,39.13,39.17,39.12,39.16,150570.0,35.7231,35.7596,35.714,35.7505,150570.0
2022-06-22 15:00:00,39.16,39.18,39.12,39.15,185247.0,35.7505,35.7688,35.714,35.7414,185247.0
2022-06-22 15:05:00,39.15,39.17,39.07,39.08,141576.0,35.7414,35.7596,35.6684,35.6775,141576.0
2022-06-22 15:10:00,39.08,39.08,39.02,39.07,169024.0,35.6775,35.6775,35.6227,35.6684,169024.0
2022-06-22 15:15:00,39.07,39.07,39.03,39.05,197231.0,35.6684,35.6684,35.6318,35.6501,197231.0
2022-06-22 15:20:00,39.05,39.08,39.04,39.06,377773.0,35.6501,35.6775,35.641,35.6592,377773.0
2022-06-22 15:25:00,39.06,39.06,38.92,38.95,269798.0,35.6592,35.6592,35.5314,35.5588,269798.0
2022-06-22 15:30:00,38.95,38.97,38.91,38.93,270591.0,35.5588,35.5771,35.5223,35.5405,270591.0
2022-06-22 15:35:00,38.93,38.95,38.88,38.93,312243.0,35.5405,35.5588,35.4949,35.5405,312243.0
2022-06-22 15:40:00,38.92,38.98,38.91,38.95,309511.0,35.5314,35.5862,35.5223,35.5588,309511.0
2022-06-22 15:45:00,38.96,38.97,38.83,38.87,284774.0,35.5679,35.5771,35.4492,35.4858,284774.0
2022-06-22 15:50:00,38.87,39.0,38.83,38.99,521248.0,35.4858,35.6044,35.4492,35.5953,521248.0
2022-06-22 15:55:00,38.98,39.0,38.88,38.9,742980.0,35.5862,35.6044,35.4949,35.5132,742980.0
2022-06-23 09:30:00,38.98,39.19,38.88,38.96,594772.0,35.5862,35.7779,35.4949,35.5679,594772.0
2022-06-23 09:35:00,38.96,39.0,38.82,38.84,422213.0,35.5679,35.6044,35.4401,35.4584,422213.0
2022-06-23 09:40:00,38.84,39.02,38.83,38.97,568493.0,35.4584,35.6227,35.4492,35.5771,568493.0
2022-06-23 09:45:00,38.97,39.08,38.9,38.98,454428.0,35.5771,35.6775,35.5132,35.5862,454428.0
2022-06-23 09:50:00,38.98,38.98,38.68,38.77,341770.0,35.5862,35.5862,35.3123,35.3945,341770.0
2022-06-23 09:55:00,38.77,39.03,38.73,39.03,261449.0,35.3945,35.6318,35.358,35.6318,261449.0
2022-06-23 10:00:00,39.04,39.04,38.92,38.96,376593.0,35.641,35.641,35.5314,35.5679,376593.0
2022-06-23 10:05:00,38.95,39.02,38.82,38.83,531069.0,35.5588,35.6227,35.4401,35.4492,531069.0
2022-06-23 10:10:00,38.84,38.84,38.68,38.73,173480.0,35.4584,35.4584,35.3123,35.358,173480.0
2022-06-23 10:15:00,38.74,38.78,38.68,38.76,148276.0,35.3671,35.4036,35.3123,35.3853,148276.0
2022-06-23 10:20:00,38.76,38.92,38.75,38.87,191623.0,35.3853,35.5314,35.3762,35.4858,191623.0
2022-06-23 10:25:00,38.86,38.86,38.71,38.73,173673.0,35.4766,35.4766,35.3397,35.358,173673.0
2022-06-23 10:30:00,38.74,38.79,38.69,38.77,261603.0,35.3671,35.4127,35.3214,35.3945,261603.0
2022-06-23 10:35:00,38.77,38.86,38.71,38.81,183969.0,35.3945,35.4766,35.3397,35.431,183969.0
2022-06-23 10:40:00,38.82,38.89,38.78,38.79,224629.0,35.4401,35.504,35.4036,35.4127,224629.0
2022-06-23 10:45:00,38.78,38.89,38.77,38.84,294808.0,35.4036,35.504,35.3945,35.4584,294808.0
2022-06-23 10:50:00,38.85,38.94,38.82,38.88,496670.0,35.4675,35.5497,35.4401,35.4949,496670.0
2022-06-23 10:55:00,38.88,38.92,38.81,38.82,167045.0,35.4949,35.5314,35.431,35.4401,167045.0
2022-06-23 11:00:00,38.82,38.84,38.7,38.71,239277.0,35.4401,35.4584,35.3306,35.3397,239277.0
2022-06-23 11:05:00,38.71,38.8,38.71,38.8,174468.0,35.3397,35.4219,35.3397,35.4219,174468.0
2022-06-23 11:10:00,38.8,38.85,38.78,38.8,300921.0,35.4219,35.4675,35.4036,35.4219,300921.0
2022-06-23 11:15:00,38.8,38.84,38.76,38.84,340235.0,35.4219,35.4584,35.3853,35.4584,340235.0
2022-06-23 11:20:00,38.84,38.89,38.75,38.76,192765.0,35.4584,35.504,35.3762,35.3853,192765.0
2022-06-23 11:25:00,38.76,38.78,38.7,38.74,109282.0,35.3853,35.4036,35.3306,35.3671,109282.0
2022-06-23 11:30:00,38.74,38.8,38.7,38.73,151922.0,35.3671,35.4219,35.3306,35.358,151922.0
2022-06-23 11:35:00,38.73,38.74,38.64,38.64,133881.0,35.358,35.3671,35.2758,35.2758,133881.0
2022-06-23 11:40:00,38.65,38.71,38.63,38.7,105886.0,35.2849,35.3397,35.2667,35.3306,105886.0
2022-06-23 11:45:00,38.69,38.7,38.64,38.7,142746.0,35.3214,35.3306,35.2758,35.3306,142746.0
2022-06-23 11:50:00,38.69,38.73,38.65,38.66,102521.0,35.3214,35.358,35.2849,35.294,102521.0
2022-06-23 11:55:00,38.66,38.67,38.61,38.63,185149.0,35.294,35.3032,35.2484,35.2667,185149.0
2022-06-23 12:00:00,38.63,38.66,38.55,38.55,111225.0,35.2667,35.294,35.1936,35.1936,111225.0
2022-06-23 12:05:00,38.55,38.57,38.48,38.51,176878.0,35.1936,35.2119,35.1297,35.1571,176878.0
2022-06-23 12:10:00,38.51,38.57,38.49,38.54,180487.0,35.1571,35.2119,35.1388,35.1845,180487.0
2022-06-23 12:15:00,38.54,38.6,38.5,38.54,404864.0,35.1845,35.2393,35.148,35.1845,404864.0
2022-06-23 12:20:00,38.54,38.59,38.52,38.54,213064.0,35.1845,35.2301,35.1662,35.1845,213064.0
2022-06-23 12:25:00,38.53,38.53,38.47,38.48,254242.0,35.1754,35.1754,35.1206,35.1297,254242.0
2022-06-23 12:30:00,38.48,38.55,38.48,38.5,132759.0,35.1297,35.1936,35.1297,35.148,132759.0
2022-06-23 12:35:00,38.5,38.55,38.47,38.55,197949.0,35.148,35.1936,35.1206,35.1936,197949.0
2022-06-23 12:40:00,38.55,38.64,38.51,38.54,292462.0,35.1936,35.2758,35.1571,35.1845,292462.0
2022-06-23 12:45:00,38.55,38.59,38.5,38.57,137416.0,35.1936,35.2301,35.148,35.2119,137416.0
2022-06-23 12:50:00,38.56,38.58,38.5,38.52,141805.0,35.2028,35.221,35.148,35.1662,141805.0
2022-06-23 12:55:00,38.51,38.55,38.49,38.5,122300.0,35.1571,35.1936,35.1388,35.148,122300.0
2022-06-23 13:00:00,38.5,38.52,38.47,38.52,89319.0,35.148,35.1662,35.1206,35.1662,89319.0
2022-06-23 13:05:00,38.52,38.58,38.49,38.53,202778.0,35.1662,35.221,35.1388,35.1754,202778.0
2022-06-23 13:10:00,38.54,38.55,38.52,38.55,73250.0,35.1845,35.1936,35.1662,35.1936,73250.0
2022-06-23 13:15:00,38.55,38.56,38.49,38.52,223999.0,35.1936,35.2028,35.1388,35.1662,223999.0
2022-06-23 13:20:00,38.52,38.56,38.48,38.54,187507.0,35.1662,35.2028,35.1297,35.1845,187507.0
2022-06-23 13:25:00,38.54,38.6,38.52,38.55,153385.0,35.1845,35.2393,35.1662,35.1936,153385.0
2022-06-23 13:30:00,38.55,38.57,38.52,38.57,286871.0,35.1936,35.2119,35.1662,35.2119,286871.0
2022-06-23 13:35:00,38.58,38.59,38.47,38.52,144918.0,35.221,35.2301,35.1206,35.1662,144918.0
2022-06-23 13:40:00,38.52,38.54,38.49,38.52,127633.0,35.1662,35.1845,35.1388,35.1662,127633.0
2022-06-23 13:45:00,38.52,38.55,38.49,38.55,144919.0,35.1662,35.1936,35.1388,35.1936,144919.0
2022-06-23 13:50:00,38.55,38.63,38.55,38.6,154674.0,35.1936,35.2667,35.1936,35.2393,154674.0
2022-06-23 13:55:00,38.59,38.63,38.57,38.59,120640.0,35.2301,35.2667,35.2119,35.2301,120640.0
2022-06-23 14:00:00,38.59,38.63,38.56,38.56,134478.0,35.2301,35.2667,35.2028,35.2028,134478.0
2022-06-23 14:05:00,38.57,38.64,38.55,38.64,119260.0,35.2119,35.2758,35.1936,35.2758,119260.0
2022-06-23 14:10:00,38.64,38.68,38.6,38.66,82598.0,35.2758,35.3123,35.2393,35.294,82598.0
2022-06-23 14:15:00,38.67,38.72,38.65,38.72,151509.0,35.3032,35.3488,35.2849,35.3488,151509.0
2022-06-23 14:20:00,38.72,38.79,38.71,38.77,98513.0,35.3488,35.4127,35.3397,35.3945,98513.0
2022-06-23 14:25:00,38.77,38.89,38.76,38.88,100607.0,35.3945,35.504,35.3853,35.4949,100607.0
2022-06-23 14:30:00,38.88,38.94,38.86,38.94,149527.0,35.4949,35.5497,35.4766,35.5497,149527.0
2022-06-23 14:35:00,38.93,39.01,38.92,39.0,153638.0,35.5405,35.6136,35.5314,35.6044,153638.0
2022-06-23 14:40:00,39.0,39.01,38.96,38.96,97125.0,35.6044,35.6136,35.5679,35.5679,97125.0
2022-06-23 14:45:00,38.97,39.0,38.94,38.98,95514.0,35.5771,35.6044,35.5497,35.5862,95514.0
2022-06-23 14:50:00,38.97,39.02,38.97,39.0,96778.0,35.5771,35.6227,35.5771,35.6044,96778.0
2022-06-23 14:55:00,39.0,39.03,38.97,39.02,91786.0,35.6044,35.6318,35.5771,35.6227,91786.0
2022-06-23 15:00:00,39.02,39.04,38.97,38.99,145182.0,35.6227,35.641,35.5771,35.5953,145182.0
2022-06-23 15:05:00,38.99,39.0,38.95,38.98,222549.0,35.5953,35.6044,35.5588,35.5862,222549.0
2022-06-23 15:10:00,38.98,39.03,38.92,39.02,204975.0,35.5862,35.6318,35.5314,35.6227,204975.0
2022-06-23 15:15:00,39.03,39.05,38.96,39.01,130052.0,35.6318,35.6501,35.5679,35.6136,130052.0
2022-06-23 15:20:00,39.01,39.05,39.0,39.02,178752.0,35.6136,35.6501,35.6044,35.6227,178752.0
2022-06-23 15:25:00,39.01,39.04,38.99,39.0,142166.0,35.6136,35.641,35.5953,35.6044,142166.0
2022-06-23 15:30:00,39.01,39.1,39.0,39.1,177478.0,35.6136,35.6957,35.6044,35.6957,177478.0
2022-06-23 15:35:00,39.09,39.1,39.0,39.0,218779.0,35.6866,35.6957,35.6044,35.6044,218779.0
2022-06-23 15:40:00,39.01,39.09,38.99,39.06,237970.0,35.6136,35.6866,35.5953,35.6592,237970.0
2022-06-23 15:45:00,39.07,39.15,39.06,39.12,310560.0,35.6684,35.7414,35.6592,35.714,310560.0
2022-06-23 15:50:00,39.11,39.2,39.05,39.05,473691.0,35.7049,35.787,35.6501,35.6501,473691.0
2022-06-23 15:55:00,39.05,39.15,39.04,39.09,718330.0,35.6501,35.7414,35.641,35.6866,718330.0
2022-06-24 09:30:00,38.92,39.25,38.91,39.18,414147.0,35.5314,35.8327,35.5223,35.7688,414147.0
2022-06-24 09:35:00,39.19,39.29,38.99,39.02,221595.0,35.7779,35.8692,35.5953,35.6227,221595.0
2022-06-24 09:40:00,39.02,39.17,39.0,39.02,662350.0,35.6227,35.7596,35.6044,35.6227,662350.0
2022-06-24 09:45:00,39.02,39.22,39.01,39.14,352980.0,35.6227,35.8053,35.6136,35.7323,352980.0
2022-06-24 09:50:00,39.14,39.25,39.09,39.1,799197.0,35.7323,35.8327,35.6866,35.6957,799197.0
2022-06-24 09:55:00,39.1,39.21,39.01,39.06,385622.0,35.6957,35.7962,35.6136,35.6592,385622.0
2022-06-24 10:00:00,39.07,39.34,39.06,39.3,307805.0,35.6684,35.9148,35.6592,35.8783,307805.0
2022-06-24 10:05:00,39.3,39.39,39.25,39.26,210376.0,35.8783,35.9605,35.8327,35.8418,210376.0
2022-06-24 10:10:00,39.26,39.32,39.13,39.14,275645.0,35.8418,35.8966,35.7231,35.7323,275645.0
2022-06-24 10:15:00,39.15,39.25,39.13,39.23,204014.0,35.7414,35.8327,35.7231,35.8144,204014.0
2022-06-24 10:20:00,39.24,39.25,39.17,39.17,341240.0,35.8235,35.8327,35.7596,35.7596,341240.0
2022-06-24 10:25:00,39.17,39.18,39.05,39.05,155053.0,35.7596,35.7688,35.6501,35.6501,155053.0
2022-06-24 10:30:00,39.05,39.14,39.05,39.08,286811.0,35.6501,35.7323,35.6501,35.6775,286811.0
2022-06-24 10:35:00,39.09,39.11,39.03,39.05,159509.0,35.6866,35.7049,35.6318,35.6501,159509.0
2022-06-24 10:40:00,39.05,39.05,38.97,39.0,188413.0,35.6501,35.6501,35.5771,35.6044,188413.0
2022-06-24 10:45:00,38.99,39.13,38.98,39.09,124184.0,35.5953,35.7231,35.5862,35.6866,124184.0
2022-06-24 10:50:00,39.09,39.14,39.06,39.07,225215.0,35.6866,35.7323,35.6592,35.6684,225215.0
2022-06-24 10:55:00,39.07,39.1,39.02,39.03,169616.0,35.6684,35.6957,35.6227,35.6318,169616.0
2022-06-24 11:00:00,39.02,39.08,39.0,39.08,148983.0,35.6227,35.6775,35.6044,35.6775,148983.0
2022-06-24 11:05:00,39.08,39.08,38.99,39.04,229573.0,35.6775,35.6775,35.5953,35.641,229573.0
2022-06-24 11:10:00,39.04,39.08,39.0,39.02,171623.0,35.641,35.6775,35.6044,35.6227,171623.0
2022-06-24 11:15:00,39.03,39.08,39.0,39.01,160143.0,35.6318,35.6775,35.6044,35.6136,160143.0
2022-06-24 11:20:00,39.02,39.13,39.01,39.09,150863.0,35.6227,35.7231,35.6136,35.6866,150863.0
2022-06-24 11:25:00,39.09,39.11,39.07,39.11,312305.0,35.6866,35.7049,35.6684,35.7049,312305.0
2022-06-24 11:30:00,39.1,39.17,39.09,39.11,398320.0,35.6957,35.7596,35.6866,35.7049,398320.0
2022-06-24 11:35:00,39.11,39.16,39.08,39.15,200545.0,35.7049,35.7505,35.6775,35.7414,200545.0
2022-06-24 11:40:00,39.15,39.15,39.06,39.06,239085.0,35.7414,35.7414,35.6592,35.6592,239085.0
2022-06-24 11:45:00,39.06,39.08,39.01,39.04,188581.0,35.6592,35.6775,35.6136,35.641,188581.0
2022-06-24 11:50:00,39.04,39.05,39.0,39.05,191287.0,35.641,35.6501,35.6044,35.6501,191287.0
2022-06-24 11:55:00,39.05,39.06,39.02,39.05,122547.0,35.6501,35.6592,35.6227,35.6501,122547.0
2022-06-24 12:00:00,39.05,39.17,39.04,39.15,261200.0,35.6501,35.7596,35.641,35.7414,261200.0
2022-06-24 12:05:00,39.15,39.19,39.14,39.16,91451.0,35.7414,35.7779,35.7323,35.7505,91451.0
2022-06-24 12:10:00,39.16,39.24,39.16,39.23,83007.0,35.7505,35.8235,35.7505,35.8144,83007.0
2022-06-24 12:15:00,39.23,39.25,39.18,39.19,109138.0,35.8144,35.8327,35.7688,35.7779,109138.0
2022-06-24 12:20:00,39.2,39.22,39.12,39.18,155922.0,35.787,35.8053,35.714,35.7688,155922.0
2022-06-24 12:25:00,39.18,39.2,39.12,39.16,119523.0,35.7688,35.787,35.714,35.7505,119523.0
2022-06-24 12:30:00,39.16,39.19,39.1,39.12,92196.0,35.7505,35.7779,35.6957,35.714,92196.0
2022-06-24 12:35:00,39.12,39.14,39.08,39.14,61208.0,35.714,35.7323,35.6775,35.7323,61208.0
2022-06-24 12:40:00,39.14,39.23,39.13,39.22,74058.0,35.7323,35.8144,35.7231,35.8053,74058.0
2022-06-24 12:45:00,39.23,39.23,39.14,39.18,161161.0,35.8144,35.8144,35.7323,35.7688,161161.0
2022-06-24 12:50:00,39.18,39.21,39.17,39.2,43225.0,35.7688,35.7962,35.7596,35.787,43225.0
2022-06-24 12:55:00,39.2,39.28,39.2,39.25,77532.0,35.787,35.8601,35.787,35.8327,77532.0
2022-06-24 13:00:00,39.24,39.26,39.23,39.25,185145.0,35.8235,35.8418,35.8144,35.8327,185145.0
2022-06-24 13:05:00,39.26,39.26,39.22,39.25,143441.0,35.8418,35.8418,35.8053,35.8327,143441.0
2022-06-24 13:10:00,39.25,39.25,39.19,39.19,133142.0,35.8327,35.8327,35.7779,35.7779,133142.0
2022-06-24 13:15:00,39.2,39.2,39.14,39.16,127085.0,35.787,35.787,35.7323,35.7505,127085.0
2022-06-24 13:20:00,39.16,39.17,39.14,39.16,126302.0,35.7505,35.7596,35.7323,35.7505,126302.0
2022-06-24 13:25:00,39.16,39.17,39.14,39.16,106020.0,35.7505,35.7596,35.7323,35.7505,106020.0
2022-06-24 13:30:00,39.16,39.16,39.11,39.15,136941.0,35.7505,35.7505,35.7049,35.7414,136941.0
2022-06-24 13:35:00,39.15,39.15,39.09,39.11,111292.0,35.7414,35.7414,35.6866,35.7049,111292.0
2022-06-24 13:40:00,39.11,39.12,39.09,39.11,96368.0,35.7049,35.714,35.6866,35.7049,96368.0
2022-06-24 13:45:00,39.11,39.12,39.08,39.11,66574.0,35.7049,35.714,35.6775,35.7049,66574.0
2022-06-24 13:50:00,39.1,39.12,39.07,39.09,76137.0,35.6957,35.714,35.6684,35.6866,76137.0
2022-06-24 13:55:00,39.09,39.12,39.06,39.09,156000.0,35.6866,35.714,35.6592,35.6866,156000.0
2022-06-24 14:00:00,39.09,39.17,39.08,39.14,211970.0,35.6866,35.7596,35.6775,35.7323,211970.0
2022-06-24 14:05:00,39.14,39.15,39.1,39.14,116600.0,35.7323,35.7414,35.6957,35.7323,116600.0
2022-06-24 14:10:00,39.14,39.2,39.13,39.2,142759.0,35.7323,35.787,35.7231,35.787,142759.0
2022-06-24 14:15:00,39.19,39.21,39.16,39.2,85601.0,35.7779,35.7962,35.7505,35.787,85601.0
2022-06-24 14:20:00,39.19,39.21,39.17,39.2,96107.0,35.7779,35.7962,35.7596,35.787,96107.0
2022-06-24 14:25:00,39.19,39.29,39.18,39.26,146357.0,35.7779,35.8692,35.7688,35.8418,146357.0
2022-06-24 14:30:00,39.26,39.29,39.24,39.29,61298.0,35.8418,35.8692,35.8235,35.8692,61298.0
2022-06-24 14:35:00,39.29,39.31,39.26,39.29,74937.0,35.8692,35.8875,35.8418,35.8692,74937.0
2022-06-24 14:40:00,39.29,39.35,39.28,39.34,71425.0,35.8692,35.924,35.8601,35.9148,71425.0
2022-06-24 14:45:00,39.34,39.42,39.34,39.41,79956.0,35.9148,35.9879,35.9148,35.9787,79956.0
2022-06-24 14:50:00,39.41,39.45,39.4,39.44,94391.0,35.9787,36.0153,35.9696,36.0061,94391.0
2022-06-24 14:55:00,39.44,39.44,39.38,39.41,69231.0,36.0061,36.0061,35.9514,35.9787,69231.0
2022-06-24 15:00:00,39.41,39.44,39.4,39.44,98578.0,35.9787,36.0061,35.9696,36.0061,98578.0
2022-06-24 15:05:00,39.44,39.48,39.4,39.44,151004.0,36.0061,36.0427,35.9696,36.0061,151004.0
2022-06-24 15:10:00,39.43,39.47,39.42,39.47,144718.0,35.997,36.0335,35.9879,36.0335,144718.0
2022-06-24 15:15:00,39.47,39.52,39.46,39.51,162680.0,36.0335,36.0792,36.0244,36.07,162680.0
2022-06-24 15:20:00,39.51,39.51,39.41,39.45,166317.0,36.07,36.07,35.9787,36.0153,166317.0
2022-06-24 15:25:00,39.45,39.47,39.42,39.46,263210.0,36.0153,36.0335,35.9879,36.0244,263210.0
2022-06-24 15:30:00,39.46,39.47,39.41,39.43,240406.0,36.0244,36.0335,35.9787,35.997,240406.0
2022-06-24 15:35:00,39.42,39.55,39.42,39.55,317567.0,35.9879,36.1066,35.9879,36.1066,317567.0
2022-06-24 15:40:00,39.55,39.56,39.49,39.52,398169.0,36.1066,36.1157,36.0518,36.0792,398169.0
2022-06-24 15:45:00,39.52,39.53,39.49,39.52,364941.0,36.0792,36.0883,36.0518,36.0792,364941.0
2022-06-24 15:50:00,39.52,39.63,39.47,39.52,1196275.0,36.0792,36.1796,36.0335,36.0792,1196275.0
2022-06-24 15:55:00,39.52,39.62,39.47,39.59,1713566.0,36.0792,36.1705,36.0335,36.1431,1713566.0
2022-06-27 09:30:00,39.64,39.72,39.55,39.7,431891.0,36.1887,36.2618,36.1066,36.2435,431891.0
2022-06-27 09:35:00,39.71,39.85,39.6,39.82,130027.0,36.2526,36.3804,36.1522,36.3531,130027.0
2022-06-27 09:40:00,39.82,39.88,39.72,39.85,165404.0,36.3531,36.4078,36.2618,36.3804,165404.0
2022-06-27 09:45:00,39.84,39.9,39.77,39.84,290044.0,36.3713,36.4261,36.3074,36.3713,290044.0
2022-06-27 09:50:00,39.83,39.85,39.78,39.8,141320.0,36.3622,36.3804,36.3165,36.3348,141320.0
2022-06-27 09:55:00,39.8,39.8,39.57,39.6,180655.0,36.3348,36.3348,36.1248,36.1522,180655.0
2022-06-27 10:00:00,39.61,39.71,39.57,39.68,266403.0,36.1613,36.2526,36.1248,36.2252,266403.0
2022-06-27 10:05:00,39.68,39.77,39.63,39.66,199627.0,36.2252,36.3074,36.1796,36.207,199627.0
2022-06-27 10:10:00,39.66,39.71,39.58,39.71,112308.0,36.207,36.2526,36.1339,36.2526,112308.0
2022-06-27 10:15:00,39.71,39.75,39.65,39.73,244322.0,36.2526,36.2891,36.1979,36.2709,244322.0
2022-06-27 10:20:00,39.72,39.75,39.59,39.59,197107.0,36.2618,36.2891,36.1431,36.1431,197107.0
2022-06-27 10:25:00,39.59,39.59,39.5,39.55,210942.0,36.1431,36.1431,36.0609,36.1066,210942.0
2022-06-27 10:30:00,39.55,39.71,39.54,39.71,150825.0,36.1066,36.2526,36.0974,36.2526,150825.0
2022-06-27 10:35:00,39.71,39.77,39.67,39.73,145691.0,36.2526,36.3074,36.2161,36.2709,145691.0
2022-06-27 10:40:00,39.73,39.78,39.69,39.77,105848.0,36.2709,36.3165,36.2344,36.3074,105848.0
2022-06-27 10:45:00,39.76,39.83,39.73,39.79,127217.0,36.2983,36.3622,36.2709,36.3257,127217.0
2022-06-27 10:50:00,39.79,39.86,39.77,39.83,131520.0,36.3257,36.3896,36.3074,36.3622,131520.0
2022-06-27 10:55:00,39.83,39.89,39.81,39.84,368405.0,36.3622,36.417,36.3439,36.3713,368405.0
2022-06-27 11:00:00,39.84,39.87,39.79,39.8,79469.0,36.3713,36.3987,36.3257,36.3348,79469.0
2022-06-27 11:05:00,39.8,39.84,39.77,39.78,99492.0,36.3348,36.3713,36.3074,36.3165,99492.0
2022-06-27 11:10:00,39.78,39.83,39.76,39.8,111188.0,36.3165,36.3622,36.2983,36.3348,111188.0
2022-06-27 11:15:00,39.8,39.9,39.79,39.9,150777.0,36.3348,36.4261,36.3257,36.4261,150777.0
2022-06-27 11:20:00,39.9,39.99,39.88,39.98,161850.0,36.4261,36.5083,36.4078,36.4991,161850.0
2022-06-27 11:25:00,39.99,40.03,39.95,39.97,92428.0,36.5083,36.5448,36.4717,36.49,92428.0
2022-06-27 11:30:00,39.96,39.97,39.89,39.89,90623.0,36.4809,36.49,36.417,36.417,90623.0
2022-06-27 11:35:00,39.9,39.92,39.86,39.89,76958.0,36.4261,36.4443,36.3896,36.417,76958.0
2022-06-27 11:40:00,39.89,39.98,39.88,39.98,112242.0,36.417,36.4991,36.4078,36.4991,112242.0
2022-06-27 11:45:00,39.98,40.0,39.94,39.98,68296.0,36.4991,36.5174,36.4626,36.4991,68296.0
2022-06-27 11:50:00,39.98,39.98,39.92,39.94,96704.0,36.4991,36.4991,36.4443,36.4626,96704.0
2022-06-27 11:55:00,39.93,39.97,39.91,39.95,108769.0,36.4535,36.49,36.4352,36.4717,108769.0
2022-06-27 12:00:00,39.95,39.96,39.85,39.88,97965.0,36.4717,36.4809,36.3804,36.4078,97965.0
2022-06-27 12:05:00,39.88,39.88,39.83,39.86,74614.0,36.4078,36.4078,36.3622,36.3896,74614.0
2022-06-27 12:10:00,39.85,39.85,39.79,39.8,90089.0,36.3804,36.3804,36.3257,36.3348,90089.0
2022-06-27 12:15:00,39.8,39.85,39.76,39.84,167994.0,36.3348,36.3804,36.2983,36.3713,167994.0
2022-06-27 12:20:00,39.84,39.88,39.8,39.81,81601.0,36.3713,36.4078,36.3348,36.3439,81601.0
2022-06-27 12:25:00,39.81,39.81,39.74,39.76,110538.0,36.3439,36.3439,36.28,36.2983,110538.0
2022-06-27 12:30:00,39.75,39.76,39.72,39.73,92591.0,36.2891,36.2983,36.2618,36.2709,92591.0
2022-06-27 12:35:00,39.72,39.8,39.71,39.78,91215.0,36.2618,36.3348,36.2526,36.3165,91215.0
2022-06-27 12:40:00,39.78,39.83,39.78,39.83,86960.0,36.3165,36.3622,36.3165,36.3622,86960.0
2022-06-27 12:45:00,39.84,39.85,39.8,39.84,47372.0,36.3713,36.3804,36.3348,36.3713,47372.0
2022-06-27 12:50:00,39.84,39.9,39.83,39.89,59985.0,36.3713,36.4261,36.3622,36.417,59985.0
2022-06-27 12:55:00,39.89,39.91,39.85,39.9,97534.0,36.417,36.4352,36.3804,36.4261,97534.0
2022-06-27 13:00:00,39.91,39.92,39.81,39.83,92443.0,36.4352,36.4443,36.3439,36.3622,92443.0
2022-06-27 13:05:00,39.83,39.83,39.78,39.8,98758.0,36.3622,36.3622,36.3165,36.3348,98758.0
2022-06-27 13:10:00,39.81,39.88,39.8,39.86,135427.0,36.3439,36.4078,36.3348,36.3896,135427.0
2022-06-27 13:15:00,39.86,39.87,39.78,39.8,174768.0,36.3896,36.3987,36.3165,36.3348,174768.0
2022-06-27 13:20:00,39.8,39.8,39.76,39.78,115405.0,36.3348,36.3348,36.2983,36.3165,115405.0
2022-06-27 13:25:00,39.77,39.78,39.71,39.72,66409.0,36.3074,36.3165,36.2526,36.2618,66409.0
2022-06-27 13:30:00,39.71,39.73,39.68,39.7,77248.0,36.2526,36.2709,36.2252,36.2435,77248.0
2022-06-27 13:35:00,39.7,39.74,39.68,39.73,90830.0,36.2435,36.28,36.2252,36.2709,90830.0
2022-06-27 13:40:00,39.73,39.75,39.68,39.73,88149.0,36.2709,36.2891,36.2252,36.2709,88149.0
2022-06-27 13:45:00,39.73,39.74,39.69,39.73,108490.0,36.2709,36.28,36.2344,36.2709,108490.0
2022-06-27 13:50:00,39.73,39.78,39.72,39.76,67389.0,36.2709,36.3165,36.2618,36.2983,67389.0
2022-06-27 13:55:00,39.76,39.77,39.73,39.73,50466.0,36.2983,36.3074,36.2709,36.2709,50466.0
2022-06-27 14:00:00,39.74,39.8,39.7,39.8,65729.0,36.28,36.3348,36.2435,36.3348,65729.0
2022-06-27 14:05:00,39.79,39.8,39.74,39.77,92827.0,36.3257,36.3348,36.28,36.3074,92827.0
2022-06-27 14:10:00,39.76,39.84,39.76,39.8,172812.0,36.2983,36.3713,36.2983,36.3348,172812.0
2022-06-27 14:15:00,39.8,39.92,39.8,39.91,139062.0,36.3348,36.4443,36.3348,36.4352,139062.0
2022-06-27 14:20:00,39.91,39.91,39.82,39.83,104216.0,36.4352,36.4352,36.3531,36.3622,104216.0
2022-06-27 14:25:00,39.83,39.84,39.79,39.82,94206.0,36.3622,36.3713,36.3257,36.3531,94206.0
2022-06-27 14:30:00,39.82,39.87,39.8,39.86,110743.0,36.3531,36.3987,36.3348,36.3896,110743.0
2022-06-27 14:35:00,39.86,39.87,39.82,39.85,105833.0,36.3896,36.3987,36.3531,36.3804,105833.0
2022-06-27 14:40:00,39.84,39.85,39.81,39.85,89787.0,36.3713,36.3804,36.3439,36.3804,89787.0
2022-06-27 14:45:00,39.84,39.85,39.78,39.81,100637.0,36.3713,36.3804,36.3165,36.3439,100637.0
2022-06-27 14:50:00,39.81,39.82,39.76,39.77,80139.0,36.3439,36.3531,36.2983,36.3074,80139.0
2022-06-27 14:55:00,39.77,39.83,39.76,39.77,104538.0,36.3074,36.3622,36.2983,36.3074,104538.0
2022-06-27 15:00:00,39.77,39.78,39.68,39.72,140784.0,36.3074,36.3165,36.2252,36.2618,140784.0
2022-06-27 15:05:00,39.72,39.75,39.67,39.73,154781.0,36.2618,36.2891,36.2161,36.2709,154781.0
2022-06-27 15:10:00,39.74,39.79,39.73,39.77,103331.0,36.28,36.3257,36.2709,36.3074,103331.0
2022-06-27 15:15:00,39.77,39.83,39.77,39.79,122596.0,36.3074,36.3622,36.3074,36.3257,122596.0
2022-06-27 15:20:00,39.79,39.79,39.73,39.76,133067.0,36.3257,36.3257,36.2709,36.2983,133067.0
2022-06-27 15:25:00,39.76,39.8,39.75,39.79,112370.0,36.2983,36.3348,36.2891,36.3257,112370.0
2022-06-27 15:30:00,39.78,39.78,39.74,39.75,94789.0,36.3165,36.3165,36.28,36.2891,94789.0
2022-06-27 15:35:00,39.76,39.76,39.7,39.7,214011.0,36.2983,36.2983,36.2435,36.2435,214011.0
2022-06-27 15:40:00,39.71,39.79,39.7,39.79,157635.0,36.2526,36.3257,36.2435,36.3257,157635.0
2022-06-27 15:45:00,39.78,39.82,39.76,39.8,245572.0,36.3165,36.3531,36.2983,36.3348,245572.0
2022-06-27 15:50:00,39.79,39.8,39.64,39.69,409244.0,36.3257,36.3348,36.1887,36.2344,409244.0
2022-06-27 15:55:00,39.69,39.84,39.68,39.83,834309.0,36.2344,36.3713,36.2252,36.3622,834309.0
2022-06-28 09:30:00,40.0,40.33,40.0,40.27,313746.0,36.5174,36.8186,36.5174,36.7639,313746.0
2022-06-28 09:35:00,40.27,40.45,40.26,40.37,93340.0,36.7639,36.9282,36.7547,36.8552,93340.0
2022-06-28 09:40:00,40.38,40.45,40.34,40.45,73219.0,36.8643,36.9282,36.8278,36.9282,73219.0
2022-06-28 09:45:00,40.45,40.45,40.31,40.42,124581.0,36.9282,36.9282,36.8004,36.9008,124581.0
2022-06-28 09:50:00,40.41,40.46,40.38,40.44,100067.0,36.8917,36.9373,36.8643,36.9191,100067.0
2022-06-28 09:55:00,40.44,40.47,40.37,40.47,105548.0,36.9191,36.9465,36.8552,36.9465,105548.0
2022-06-28 10:00:00,40.47,40.57,40.34,40.41,240496.0,36.9465,37.0378,36.8278,36.8917,240496.0
2022-06-28 10:05:00,40.41,40.45,40.26,40.33,106777.0,36.8917,36.9282,36.7547,36.8186,106777.0
2022-06-28 10:10:00,40.33,40.34,40.07,40.17,487913.0,36.8186,36.8278,36.5813,36.6726,487913.0
2022-06-28 10:15:00,40.16,40.2,40.1,40.17,77101.0,36.6634,36.7,36.6087,36.6726,77101.0
2022-06-28 10:20:00,40.18,40.2,40.1,40.14,114676.0,36.6817,36.7,36.6087,36.6452,114676.0
2022-06-28 10:25:00,40.14,40.19,40.11,40.11,70348.0,36.6452,36.6908,36.6178,36.6178,70348.0
2022-06-28 10:30:00,40.11,40.15,40.03,40.14,104011.0,36.6178,36.6543,36.5448,36.6452,104011.0
2022-06-28 10:35:00,40.13,40.21,40.1,40.21,93307.0,36.6361,36.7091,36.6087,36.7091,93307.0
2022-06-28 10:40:00,40.2,40.2,40.08,40.19,87675.0,36.7,36.7,36.5904,36.6908,87675.0
2022-06-28 10:45:00,40.18,40.18,40.07,40.11,63085.0,36.6817,36.6817,36.5813,36.6178,63085.0
2022-06-28 10:50:00,40.1,40.14,40.01,40.02,125475.0,36.6087,36.6452,36.5265,36.5356,125475.0
2022-06-28 10:55:00,40.02,40.11,40.0,40.08,212262.0,36.5356,36.6178,36.5174,36.5904,212262.0
2022-06-28 11:00:00,40.08,40.17,40.01,40.14,202779.0,36.5904,36.6726,36.5265,36.6452,202779.0
2022-06-28 11:05:00,40.14,40.19,40.11,40.11,152926.0,36.6452,36.6908,36.6178,36.6178,152926.0
2022-06-28 11:10:00,40.12,40.15,40.08,40.14,63709.0,36.6269,36.6543,36.5904,36.6452,63709.0
2022-06-28 11:15:00,40.14,40.14,40.05,40.09,113400.0,36.6452,36.6452,36.563,36.5995,113400.0
2022-06-28 11:20:00,40.09,40.11,39.96,40.0,84782.0,36.5995,36.6178,36.4809,36.5174,84782.0
2022-06-28 11:25:00,40.0,40.0,39.85,39.86,82048.0,36.5174,36.5174,36.3804,36.3896,82048.0
2022-06-28 11:30:00,39.85,39.88,39.83,39.88,72595.0,36.3804,36.4078,36.3622,36.4078,72595.0
2022-06-28 11:35:00,39.87,39.89,39.77,39.77,106209.0,36.3987,36.417,36.3074,36.3074,106209.0
2022-06-28 11:40:00,39.77,39.78,39.72,39.77,104185.0,36.3074,36.3165,36.2618,36.3074,104185.0
2022-06-28 11:45:00,39.77,39.83,39.74,39.83,68064.0,36.3074,36.3622,36.28,36.3622,68064.0
2022-06-28 11:50:00,39.84,39.84,39.74,39.77,61118.0,36.3713,36.3713,36.28,36.3074,61118.0
2022-06-28 11:55:00,39.76,39.78,39.72,39.72,73271.0,36.2983,36.3165,36.2618,36.2618,73271.0
2022-06-28 12:00:00,39.72,39.75,39.6,39.63,82121.0,36.2618,36.2891,36.1522,36.1796,82121.0
2022-06-28 12:05:00,39.63,39.7,39.63,39.69,62040.0,36.1796,36.2435,36.1796,36.2344,62040.0
2022-06-28 12:10:00,39.68,39.74,39.66,39.69,61067.0,36.2252,36.28,36.207,36.2344,61067.0
2022-06-28 12:15:00,39.69,39.7,39.61,39.69,73868.0,36.2344,36.2435,36.1613,36.2344,73868.0
2022-06-28 12:20:00,39.69,39.71,39.66,39.7,67354.0,36.2344,36.2526,36.207,36.2435,67354.0
2022-06-28 12:25:00,39.7,39.78,39.68,39.77,61868.0,36.2435,36.3165,36.2252,36.3074,61868.0
2022-06-28 12:30:00,39.77,39.77,39.68,39.68,82285.0,36.3074,36.3074,36.2252,36.2252,82285.0
2022-06-28 12:35:00,39.68,39.76,39.67,39.71,71744.0,36.2252,36.2983,36.2161,36.2526,71744.0
2022-06-28 12:40:00,39.71,39.78,39.7,39.77,106886.0,36.2526,36.3165,36.2435,36.3074,106886.0
2022-06-28 12:45:00,39.78,39.81,39.72,39.74,54322.0,36.3165,36.3439,36.2618,36.28,54322.0
2022-06-28 12:50:00,39.74,39.75,39.68,39.69,72574.0,36.28,36.2891,36.2252,36.2344,72574.0
2022-06-28 12:55:00,39.69,39.75,39.69,39.72,62417.0,36.2344,36.2891,36.2344,36.2618,62417.0
2022-06-28 13:00:00,39.72,39.73,39.63,39.72,154482.0,36.2618,36.2709,36.1796,36.2618,154482.0
2022-06-28 13:05:00,39.72,39.72,39.6,39.6,55811.0,36.2618,36.2618,36.1522,36.1522,55811.0
2022-06-28 13:10:00,39.59,39.62,39.55,39.55,95248.0,36.1431,36.1705,36.1066,36.1066,95248.0
2022-06-28 13:15:00,39.55,39.6,39.55,39.57,65780.0,36.1066,36.1522,36.1066,36.1248,65780.0
2022-06-28 13:20:00,39.56,39.6,39.53,39.59,91676.0,36.1157,36.1522,36.0883,36.1431,91676.0
2022-06-28 13:25:00,39.59,39.65,39.56,39.64,111877.0,36.1431,36.1979,36.1157,36.1887,111877.0
2022-06-28 13:30:00,39.64,39.66,39.59,39.59,51420.0,36.1887,36.207,36.1431,36.1431,51420.0
2022-06-28 13:35:00,39.59,39.6,39.53,39.55,74373.0,36.1431,36.1522,36.0883,36.1066,74373.0
2022-06-28 13:40:00,39.55,39.61,39.54,39.57,138527.0,36.1066,36.1613,36.0974,36.1248,138527.0
2022-06-28 13:45:00,39.56,39.61,39.56,39.58,70078.0,36.1157,36.1613,36.1157,36.1339,70078.0
2022-06-28 13:50:00,39.58,39.59,39.55,39.57,38614.0,36.1339,36.1431,36.1066,36.1248,38614.0
2022-06-28 13:55:00,39.56,39.58,39.53,39.54,70448.0,36.1157,36.1339,36.0883,36.0974,70448.0
2022-06-28 14:00:00,39.53,39.62,39.51,39.52,91653.0,36.0883,36.1705,36.07,36.0792,91653.0
2022-06-28 14:05:00,39.52,39.53,39.47,39.47,41475.0,36.0792,36.0883,36.0335,36.0335,41475.0
2022-06-28 14:10:00,39.47,39.49,39.41,39.45,88275.0,36.0335,36.0518,35.9787,36.0153,88275.0
2022-06-28 14:15:00,39.44,39.46,39.39,39.4,61015.0,36.0061,36.0244,35.9605,35.9696,61015.0
2022-06-28 14:20:00,39.39,39.42,39.38,39.39,66937.0,35.9605,35.9879,35.9514,35.9605,66937.0
2022-06-28 14:25:00,39.39,39.41,39.37,39.39,55661.0,35.9605,35.9787,35.9422,35.9605,55661.0
2022-06-28 14:30:00,39.39,39.42,39.35,39.37,90523.0,35.9605,35.9879,35.924,35.9422,90523.0
2022-06-28 14:35:00,39.36,39.37,39.3,39.33,102613.0,35.9331,35.9422,35.8783,35.9057,102613.0
2022-06-28 14:40:00,39.33,39.34,39.31,39.32,64370.0,35.9057,35.9148,35.8875,35.8966,64370.0
2022-06-28 14:45:00,39.32,39.34,39.29,39.31,178439.0,35.8966,35.9148,35.8692,35.8875,178439.0
2022-06-28 14:50:00,39.31,39.35,39.31,39.34,87534.0,35.8875,35.924,35.8875,35.9148,87534.0
2022-06-28 14:55:00,39.33,39.35,39.26,39.28,133379.0,35.9057,35.924,35.8418,35.8601,133379.0
2022-06-28 15:00:00,39.28,39.33,39.24,39.25,122707.0,35.8601,35.9057,35.8235,35.8327,122707.0
2022-06-28 15:05:00,39.25,39.26,39.2,39.25,146799.0,35.8327,35.8418,35.787,35.8327,146799.0
2022-06-28 15:10:00,39.25,39.27,39.2,39.22,174976.0,35.8327,35.8509,35.787,35.8053,174976.0
2022-06-28 15:15:00,39.23,39.25,39.2,39.23,132912.0,35.8144,35.8327,35.787,35.8144,132912.0
2022-06-28 15:20:00,39.23,39.28,39.19,39.27,227665.0,35.8144,35.8601,35.7779,35.8509,227665.0
2022-06-28 15:25:00,39.27,39.28,39.21,39.25,161466.0,35.8509,35.8601,35.7962,35.8327,161466.0
2022-06-28 15:30:00,39.24,39.28,39.22,39.23,337067.0,35.8235,35.8601,35.8053,35.8144,337067.0
2022-06-28 15:35:00,39.24,39.25,39.15,39.19,338537.0,35.8235,35.8327,35.7414,35.7779,338537.0
2022-06-28 15:40:00,39.19,39.2,39.12,39.14,299604.0,35.7779,35.787,35.714,35.7323,299604.0
2022-06-28 15:45:00,39.14,39.2,39.12,39.2,320285.0,35.7323,35.787,35.714,35.787,320285.0
2022-06-28 15:50:00,39.19,39.21,39.11,39.2,621449.0,35.7779,35.7962,35.7049,35.787,621449.0
2022-06-28 15:55:00,39.2,39.2,39.1,39.14,1127959.0,35.787,35.787,35.6957,35.7323,1127959.0
2022-06-29 09:30:00,39.28,39.41,39.05,39.09,349942.0,35.8601,35.9787,35.6501,35.6866,349942.0
2022-06-29 09:35:00,39.08,39.16,39.02,39.08,128766.0,35.6775,35.7505,35.6227,35.6775,128766.0
2022-06-29 09:40:00,39.08,39.19,39.05,39.06,179146.0,35.6775,35.7779,35.6501,35.6592,179146.0
2022-06-29 09:45:00,39.05,39.05,38.94,38.98,137829.0,35.6501,35.6501,35.5497,35.5862,137829.0
2022-06-29 09:50:00,38.97,39.24,38.97,39.22,138414.0,35.5771,35.8235,35.5771,35.8053,138414.0
2022-06-29 09:55:00,39.22,39.22,38.97,39.0,141010.0,35.8053,35.8053,35.5771,35.6044,141010.0
2022-06-29 10:00:00,38.99,39.19,38.97,39.11,114113.0,35.5953,35.7779,35.5771,35.7049,114113.0
2022-06-29 10:05:00,39.11,39.11,38.95,38.96,144026.0,35.7049,35.7049,35.5588,35.5679,144026.0
2022-06-29 10:10:00,38.96,39.04,38.94,38.97,134408.0,35.5679,35.641,35.5497,35.5771,134408.0
2022-06-29 10:15:00,38.96,39.0,38.88,38.92,94066.0,35.5679,35.6044,35.4949,35.5314,94066.0
2022-06-29 10:20:00,38.91,38.97,38.9,38.97,78403.0,35.5223,35.5771,35.5132,35.5771,78403.0
2022-06-29 10:25:00,38.96,39.03,38.82,38.86,102952.0,35.5679,35.6318,35.4401,35.4766,102952.0
2022-06-29 10:30:00,38.85,38.95,38.84,38.88,145507.0,35.4675,35.5588,35.4584,35.4949,145507.0
2022-06-29 10:35:00,38.88,38.9,38.76,38.85,105936.0,35.4949,35.5132,35.3853,35.4675,105936.0
2022-06-29 10:40:00,38.86,38.94,38.84,38.9,101027.0,35.4766,35.5497,35.4584,35.5132,101027.0
2022-06-29 10:45:00,38.91,38.96,38.86,38.92,75374.0,35.5223,35.5679,35.4766,35.5314,75374.0
2022-06-29 10:50:00,38.92,38.99,38.88,38.91,130779.0,35.5314,35.5953,35.4949,35.5223,130779.0
2022-06-29 10:55:00,38.91,38.94,38.87,38.9,109138.0,35.5223,35.5497,35.4858,35.5132,109138.0
2022-06-29 11:00:00,38.9,38.97,38.89,38.93,151208.0,35.5132,35.5771,35.504,35.5405,151208.0
2022-06-29 11:05:00,38.93,39.03,38.9,39.02,143128.0,35.5405,35.6318,35.5132,35.6227,143128.0
2022-06-29 11:10:00,39.02,39.05,38.96,38.96,144224.0,35.6227,35.6501,35.5679,35.5679,144224.0
2022-06-29 11:15:00,38.97,39.02,38.92,38.95,137599.0,35.5771,35.6227,35.5314,35.5588,137599.0
2022-06-29 11:20:00,38.94,38.95,38.89,38.93,130493.0,35.5497,35.5588,35.504,35.5405,130493.0
2022-06-29 11:25:00,38.93,38.99,38.92,38.98,114529.0,35.5405,35.5953,35.5314,35.5862,114529.0
2022-06-29 11:30:00,38.99,38.99,38.9,38.96,123585.0,35.5953,35.5953,35.5132,35.5679,123585.0
2022-06-29 11:35:00,38.96,39.08,38.94,39.05,146306.0,35.5679,35.6775,35.5497,35.6501,146306.0
2022-06-29 11:40:00,39.06,39.07,38.98,39.01,84500.0,35.6592,35.6684,35.5862,35.6136,84500.0
2022-06-29 11:45:00,39.0,39.09,39.0,39.08,130253.0,35.6044,35.6866,35.6044,35.6775,130253.0
2022-06-29 11:50:00,39.08,39.17,39.07,39.16,75062.0,35.6775,35.7596,35.6684,35.7505,75062.0
2022-06-29 11:55:00,39.16,39.16,39.07,39.11,48861.0,35.7505,35.7505,35.6684,35.7049,48861.0
2022-06-29 12:00:00,39.11,39.12,39.04,39.08,61781.0,35.7049,35.714,35.641,35.6775,61781.0
2022-06-29 12:05:00,39.08,39.1,39.03,39.05,107927.0,35.6775,35.6957,35.6318,35.6501,107927.0
2022-06-29 12:10:00,39.05,39.06,38.99,39.02,90010.0,35.6501,35.6592,35.5953,35.6227,90010.0
2022-06-29 12:15:00,39.02,39.06,39.0,39.05,69882.0,35.6227,35.6592,35.6044,35.6501,69882.0
2022-06-29 12:20:00,39.05,39.07,39.01,39.02,133297.0,35.6501,35.6684,35.6136,35.6227,133297.0
2022-06-29 12:25:00,39.02,39.04,39.0,39.01,127626.0,35.6227,35.641,35.6044,35.6136,127626.0
2022-06-29 12:30:00,39.01,39.05,39.0,39.02,100091.0,35.6136,35.6501,35.6044,35.6227,100091.0
2022-06-29 12:35:00,39.02,39.09,39.02,39.09,138721.0,35.6227,35.6866,35.6227,35.6866,138721.0
2022-06-29 12:40:00,39.09,39.14,39.08,39.13,44871.0,35.6866,35.7323,35.6775,35.7231,44871.0
2022-06-29 12:45:00,39.12,39.14,39.04,39.05,68244.0,35.714,35.7323,35.641,35.6501,68244.0
2022-06-29 12:50:00,39.04,39.09,39.04,39.05,99680.0,35.641,35.6866,35.641,35.6501,99680.0
2022-06-29 12:55:00,39.05,39.08,39.03,39.05,94106.0,35.6501,35.6775,35.6318,35.6501,94106.0
2022-06-29 13:00:00,39.05,39.07,39.03,39.05,148063.0,35.6501,35.6684,35.6318,35.6501,148063.0
2022-06-29 13:05:00,39.05,39.12,39.03,39.11,131382.0,35.6501,35.714,35.6318,35.7049,131382.0
2022-06-29 13:10:00,39.11,39.15,39.01,39.02,77335.0,35.7049,35.7414,35.6136,35.6227,77335.0
2022-06-29 13:15:00,39.01,39.02,39.0,39.02,64009.0,35.6136,35.6227,35.6044,35.6227,64009.0
2022-06-29 13:20:00,39.01,39.03,38.99,39.0,132171.0,35.6136,35.6318,35.5953,35.6044,132171.0
2022-06-29 13:25:00,39.01,39.09,39.0,39.07,122802.0,35.6136,35.6866,35.6044,35.6684,122802.0
2022-06-29 13:30:00,39.07,39.09,39.02,39.05,70267.0,35.6684,35.6866,35.6227,35.6501,70267.0
2022-06-29 13:35:00,39.05,39.12,39.05,39.11,87312.0,35.6501,35.714,35.6501,35.7049,87312.0
2022-06-29 13:40:00,39.11,39.17,39.09,39.15,63602.0,35.7049,35.7596,35.6866,35.7414,63602.0
2022-06-29 13:45:00,39.15,39.19,39.14,39.18,36308.0,35.7414,35.7779,35.7323,35.7688,36308.0
2022-06-29 13:50:00,39.18,39.21,39.17,39.19,44322.0,35.7688,35.7962,35.7596,35.7779,44322.0
2022-06-29 13:55:00,39.19,39.27,39.18,39.26,94107.0,35.7779,35.8509,35.7688,35.8418,94107.0
2022-06-29 14:00:00,39.26,39.34,39.25,39.34,111741.0,35.8418,35.9148,35.8327,35.9148,111741.0
2022-06-29 14:05:00,39.33,39.34,39.26,39.28,109595.0,35.9057,35.9148,35.8418,35.8601,109595.0
2022-06-29 14:10:00,39.27,39.32,39.26,39.3,69631.0,35.8509,35.8966,35.8418,35.8783,69631.0
2022-06-29 14:15:00,39.31,39.36,39.3,39.3,124921.0,35.8875,35.9331,35.8783,35.8783,124921.0
2022-06-29 14:20:00,39.3,39.31,39.27,39.29,66843.0,35.8783,35.8875,35.8509,35.8692,66843.0
2022-06-29 14:25:00,39.28,39.33,39.27,39.32,41481.0,35.8601,35.9057,35.8509,35.8966,41481.0
2022-06-29 14:30:00,39.32,39.33,39.27,39.27,60001.0,35.8966,35.9057,35.8509,35.8509,60001.0
2022-06-29 14:35:00,39.27,39.29,39.26,39.28,65257.0,35.8509,35.8692,35.8418,35.8601,65257.0
2022-06-29 14:40:00,39.28,39.29,39.22,39.23,57659.0,35.8601,35.8692,35.8053,35.8144,57659.0
2022-06-29 14:45:00,39.24,39.25,39.21,39.23,77413.0,35.8235,35.8327,35.7962,35.8144,77413.0
2022-06-29 14:50:00,39.23,39.27,39.22,39.26,59161.0,35.8144,35.8509,35.8053,35.8418,59161.0
2022-06-29 14:55:00,39.27,39.3,39.25,39.27,103141.0,35.8509,35.8783,35.8327,35.8509,103141.0
2022-06-29 15:00:00,39.27,39.29,39.22,39.26,106360.0,35.8509,35.8692,35.8053,35.8418,106360.0
2022-06-29 15:05:00,39.27,39.32,39.26,39.3,114473.0,35.8509,35.8966,35.8418,35.8783,114473.0
2022-06-29 15:10:00,39.3,39.33,39.27,39.32,98403.0,35.8783,35.9057,35.8509,35.8966,98403.0
2022-06-29 15:15:00,39.31,39.37,39.29,39.33,124726.0,35.8875,35.9422,35.8692,35.9057,124726.0
2022-06-29 15:20:00,39.33,39.37,39.32,39.36,127701.0,35.9057,35.9422,35.8966,35.9331,127701.0
2022-06-29 15:25:00,39.36,39.4,39.34,39.38,103981.0,35.9331,35.9696,35.9148,35.9514,103981.0
2022-06-29 15:30:00,39.38,39.38,39.29,39.32,124997.0,35.9514,35.9514,35.8692,35.8966,124997.0
2022-06-29 15:35:00,39.31,39.33,39.29,39.32,149423.0,35.8875,35.9057,35.8692,35.8966,149423.0
2022-06-29 15:40:00,39.32,39.35,39.3,39.3,120238.0,35.8966,35.924,35.8783,35.8783,120238.0
2022-06-29 15:45:00,39.3,39.32,39.25,39.29,215953.0,35.8783,35.8966,35.8327,35.8692,215953.0
2022-06-29 15:50:00,39.29,39.35,39.24,39.3,559084.0,35.8692,35.924,35.8235,35.8783,559084.0
2022-06-29 15:55:00,39.3,39.36,39.29,39.33,736538.0,35.8783,35.9331,35.8692,35.9057,736538.0
2022-06-30 09:30:00,38.92,39.04,38.65,38.66,357548.0,35.5314,35.641,35.2849,35.294,357548.0
2022-06-30 09:35:00,38.64,38.7,38.55,38.55,222246.0,35.2758,35.3306,35.1936,35.1936,222246.0
2022-06-30 09:40:00,38.55,38.61,38.5,38.57,163883.0,35.1936,35.2484,35.148,35.2119,163883.0
2022-06-30 09:45:00,38.57,38.79,38.56,38.74,164143.0,35.2119,35.4127,35.2028,35.3671,164143.0
2022-06-30 09:50:00,38.73,38.77,38.63,38.66,181550.0,35.358,35.3945,35.2667,35.294,181550.0
2022-06-30 09:55:00,38.66,38.71,38.61,38.69,264344.0,35.294,35.3397,35.2484,35.3214,264344.0
2022-06-30 10:00:00,38.7,38.77,38.61,38.75,254629.0,35.3306,35.3945,35.2484,35.3762,254629.0
2022-06-30 10:05:00,38.75,38.8,38.69,38.72,211127.0,35.3762,35.4219,35.3214,35.3488,211127.0
2022-06-30 10:10:00,38.72,38.93,38.72,38.92,170706.0,35.3488,35.5405,35.3488,35.5314,170706.0
2022-06-30 10:15:00,38.92,38.98,38.88,38.91,99983.0,35.5314,35.5862,35.4949,35.5223,99983.0
2022-06-30 10:20:00,38.91,38.97,38.85,38.87,133448.0,35.5223,35.5771,35.4675,35.4858,133448.0
2022-06-30 10:25:00,38.86,38.95,38.83,38.88,118932.0,35.4766,35.5588,35.4492,35.4949,118932.0
2022-06-30 10:30:00,38.88,39.04,38.87,39.03,344716.0,35.4949,35.641,35.4858,35.6318,344716.0
2022-06-30 10:35:00,39.03,39.05,38.92,38.94,175945.0,35.6318,35.6501,35.5314,35.5497,175945.0
2022-06-30 10:40:00,38.93,38.97,38.89,38.89,162319.0,35.5405,35.5771,35.504,35.504,162319.0
2022-06-30 10:45:00,38.89,38.99,38.89,38.96,99929.0,35.504,35.5953,35.504,35.5679,99929.0
2022-06-30 10:50:00,38.95,39.04,38.91,39.01,172894.0,35.5588,35.641,35.5223,35.6136,172894.0
2022-06-30 10:55:00,39.01,39.04,38.99,39.02,135095.0,35.6136,35.641,35.5953,35.6227,135095.0
2022-06-30 11:00:00,39.02,39.05,38.99,39.01,101417.0,35.6227,35.6501,35.5953,35.6136,101417.0
2022-06-30 11:05:00,39.02,39.12,39.02,39.12,395045.0,35.6227,35.714,35.6227,35.714,395045.0
2022-06-30 11:10:00,39.12,39.15,39.06,39.13,199351.0,35.714,35.7414,35.6592,35.7231,199351.0
2022-06-30 11:15:00,39.12,39.17,39.11,39.13,138148.0,35.714,35.7596,35.7049,35.7231,138148.0
2022-06-30 11:20:00,39.14,39.2,39.12,39.2,135331.0,35.7323,35.787,35.714,35.787,135331.0
2022-06-30 11:25:00,39.19,39.28,39.17,39.26,206169.0,35.7779,35.8601,35.7596,35.8418,206169.0
2022-06-30 11:30:00,39.27,39.29,39.22,39.26,262661.0,35.8509,35.8692,35.8053,35.8418,262661.0
2022-06-30 11:35:00,39.27,39.32,39.21,39.25,320196.0,35.8509,35.8966,35.7962,35.8327,320196.0
2022-06-30 11:40:00,39.24,39.28,39.21,39.25,106098.0,35.8235,35.8601,35.7962,35.8327,106098.0
2022-06-30 11:45:00,39.25,39.25,39.18,39.19,264180.0,35.8327,35.8327,35.7688,35.7779,264180.0
2022-06-30 11:50:00,39.19,39.24,39.16,39.23,121437.0,35.7779,35.8235,35.7505,35.8144,121437.0
2022-06-30 11:55:00,39.23,39.33,39.22,39.33,144253.0,35.8144,35.9057,35.8053,35.9057,144253.0
2022-06-30 12:00:00,39.33,39.34,39.29,39.32,102042.0,35.9057,35.9148,35.8692,35.8966,102042.0
2022-06-30 12:05:00,39.32,39.32,39.19,39.23,99995.0,35.8966,35.8966,35.7779,35.8144,99995.0
2022-06-30 12:10:00,39.22,39.29,39.2,39.28,104640.0,35.8053,35.8692,35.787,35.8601,104640.0
2022-06-30 12:15:00,39.28,39.36,39.26,39.34,203673.0,35.8601,35.9331,35.8418,35.9148,203673.0
2022-06-30 12:20:00,39.34,39.49,39.33,39.49,94920.0,35.9148,36.0518,35.9057,36.0518,94920.0
2022-06-30 12:25:00,39.49,39.6,39.48,39.58,116559.0,36.0518,36.1522,36.0427,36.1339,116559.0
2022-06-30 12:30:00,39.59,39.66,39.58,39.62,119899.0,36.1431,36.207,36.1339,36.1705,119899.0
2022-06-30 12:35:00,39.63,39.63,39.52,39.54,101875.0,36.1796,36.1796,36.0792,36.0974,101875.0
2022-06-30 12:40:00,39.55,39.57,39.48,39.49,109355.0,36.1066,36.1248,36.0427,36.0518,109355.0
2022-06-30 12:45:00,39.5,39.52,39.42,39.42,78778.0,36.0609,36.0792,35.9879,35.9879,78778.0
2022-06-30 12:50:00,39.42,39.45,39.38,39.43,61313.0,35.9879,36.0153,35.9514,35.997,61313.0
2022-06-30 12:55:00,39.44,39.47,39.41,39.45,42829.0,36.0061,36.0335,35.9787,36.0153,42829.0
2022-06-30 13:00:00,39.46,39.49,39.43,39.46,59957.0,36.0244,36.0518,35.997,36.0244,59957.0
2022-06-30 13:05:00,39.47,39.47,39.37,39.38,72226.0,36.0335,36.0335,35.9422,35.9514,72226.0
2022-06-30 13:10:00,39.38,39.39,39.23,39.24,80457.0,35.9514,35.9605,35.8144,35.8235,80457.0
2022-06-30 13:15:00,39.23,39.28,39.23,39.28,56912.0,35.8144,35.8601,35.8144,35.8601,56912.0
2022-06-30 13:20:00,39.29,39.39,39.28,39.38,90114.0,35.8692,35.9605,35.8601,35.9514,90114.0
2022-06-30 13:25:00,39.38,39.43,39.37,39.43,67716.0,35.9514,35.997,35.9422,35.997,67716.0
2022-06-30 13:30:00,39.43,39.48,39.41,39.46,61064.0,35.997,36.0427,35.9787,36.0244,61064.0
2022-06-30 13:35:00,39.46,39.51,39.45,39.48,48909.0,36.0244,36.07,36.0153,36.0427,48909.0
2022-06-30 13:40:00,39.49,39.56,39.4,39.41,128203.0,36.0518,36.1157,35.9696,35.9787,128203.0
2022-06-30 13:45:00,39.41,39.51,39.4,39.51,110449.0,35.9787,36.07,35.9696,36.07,110449.0
2022-06-30 13:50:00,39.5,39.59,39.5,39.56,92893.0,36.0609,36.1431,36.0609,36.1157,92893.0
2022-06-30 13:55:00,39.55,39.56,39.49,39.52,126027.0,36.1066,36.1157,36.0518,36.0792,126027.0
2022-06-30 14:00:00,39.53,39.55,39.48,39.54,177987.0,36.0883,36.1066,36.0427,36.0974,177987.0
2022-06-30 14:05:00,39.53,39.55,39.45,39.48,135336.0,36.0883,36.1066,36.0153,36.0427,135336.0
2022-06-30 14:10:00,39.48,39.52,39.44,39.44,74223.0,36.0427,36.0792,36.0061,36.0061,74223.0
2022-06-30 14:15:00,39.44,39.48,39.41,39.48,80654.0,36.0061,36.0427,35.9787,36.0427,80654.0
2022-06-30 14:20:00,39.48,39.49,39.38,39.38,117837.0,36.0427,36.0518,35.9514,35.9514,117837.0
2022-06-30 14:25:00,39.38,39.43,39.31,39.37,196627.0,35.9514,35.997,35.8875,35.9422,196627.0
2022-06-30 14:30:00,39.38,39.42,39.36,39.42,161301.0,35.9514,35.9879,35.9331,35.9879,161301.0
2022-06-30 14:35:00,39.41,39.46,39.39,39.46,126490.0,35.9787,36.0244,35.9605,36.0244,126490.0
2022-06-30 14:40:00,39.45,39.46,39.28,39.29,187446.0,36.0153,36.0244,35.8601,35.8692,187446.0
2022-06-30 14:45:00,39.3,39.37,39.27,39.35,81273.0,35.8783,35.9422,35.8509,35.924,81273.0
2022-06-30 14:50:00,39.34,39.35,39.24,39.27,98450.0,35.9148,35.924,35.8235,35.8509,98450.0
2022-06-30 14:55:00,39.27,39.3,39.26,39.28,55496.0,35.8509,35.8783,35.8418,35.8601,55496.0
2022-06-30 15:00:00,39.28,39.32,39.24,39.26,106680.0,35.8601,35.8966,35.8235,35.8418,106680.0
2022-06-30 15:05:00,39.26,39.26,39.14,39.16,131814.0,35.8418,35.8418,35.7323,35.7505,131814.0
2022-06-30 15:10:00,39.16,39.19,39.14,39.18,116046.0,35.7505,35.7779,35.7323,35.7688,116046.0
2022-06-30 15:15:00,39.18,39.18,39.11,39.12,130781.0,35.7688,35.7688,35.7049,35.714,130781.0
2022-06-30 15:20:00,39.12,39.15,39.08,39.15,168440.0,35.714,35.7414,35.6775,35.7414,168440.0
2022-06-30 15:25:00,39.15,39.28,39.14,39.27,111063.0,35.7414,35.8601,35.7323,35.8509,111063.0
2022-06-30 15:30:00,39.27,39.33,39.25,39.32,174092.0,35.8509,35.9057,35.8327,35.8966,174092.0
2022-06-30 15:35:00,39.32,39.4,39.29,39.32,246650.0,35.8966,35.9696,35.8692,35.8966,246650.0
2022-06-30 15:40:00,39.32,39.34,39.21,39.24,114574.0,35.8966,35.9148,35.7962,35.8235,114574.0
2022-06-30 15:45:00,39.23,39.36,39.22,39.25,250590.0,35.8144,35.9331,35.8053,35.8327,250590.0
2022-06-30 15:50:00,39.25,39.33,39.11,39.15,589276.0,35.8327,35.9057,35.7049,35.7414,589276.0
2022-06-30 15:55:00,39.15,39.25,39.09,39.24,1706301.0,35.7414,35.8327,35.6866,35.8235,1706301.0
2022-07-01 09:30:00,39.37,39.55,39.28,39.47,615304.0,35.9422,36.1066,35.8601,36.0335,615304.0
2022-07-01 09:35:00,39.47,39.68,39.41,39.64,180366.0,36.0335,36.2252,35.9787,36.1887,180366.0
2022-07-01 09:40:00,39.64,39.97,39.63,39.9,166110.0,36.1887,36.49,36.1796,36.4261,166110.0
2022-07-01 09:45:00,39.9,40.14,39.89,40.05,209274.0,36.4261,36.6452,36.417,36.563,209274.0
2022-07-01 09:50:00,40.05,40.21,40.05,40.11,170361.0,36.563,36.7091,36.563,36.6178,170361.0
2022-07-01 09:55:00,40.11,40.21,40.04,40.05,120783.0,36.6178,36.7091,36.5539,36.563,120783.0
2022-07-01 10:00:00,40.05,40.2,39.97,40.04,192796.0,36.563,36.7,36.49,36.5539,192796.0
2022-07-01 10:05:00,40.04,40.05,39.89,39.98,164454.0,36.5539,36.563,36.417,36.4991,164454.0
2022-07-01 10:10:00,39.99,40.01,39.67,39.7,173718.0,36.5083,36.5265,36.2161,36.2435,173718.0
2022-07-01 10:15:00,39.69,39.77,39.62,39.7,139013.0,36.2344,36.3074,36.1705,36.2435,139013.0
2022-07-01 10:20:00,39.69,39.72,39.62,39.66,105418.0,36.2344,36.2618,36.1705,36.207,105418.0
2022-07-01 10:25:00,39.66,39.72,39.62,39.67,122698.0,36.207,36.2618,36.1705,36.2161,122698.0
2022-07-01 10:30:00,39.66,39.67,39.57,39.6,126012.0,36.207,36.2161,36.1248,36.1522,126012.0
2022-07-01 10:35:00,39.61,39.64,39.5,39.55,157644.0,36.1613,36.1887,36.0609,36.1066,157644.0
2022-07-01 10:40:00,39.54,39.66,39.49,39.66,251543.0,36.0974,36.207,36.0518,36.207,251543.0
2022-07-01 10:45:00,39.65,39.75,39.6,39.7,173229.0,36.1979,36.2891,36.1522,36.2435,173229.0
2022-07-01 10:50:00,39.7,39.7,39.61,39.67,90788.0,36.2435,36.2435,36.1613,36.2161,90788.0
2022-07-01 10:55:00,39.68,39.76,39.65,39.69,175685.0,36.2252,36.2983,36.1979,36.2344,175685.0
2022-07-01 11:00:00,39.69,39.7,39.58,39.63,101696.0,36.2344,36.2435,36.1339,36.1796,101696.0
2022-07-01 11:05:00,39.63,39.73,39.62,39.7,140304.0,36.1796,36.2709,36.1705,36.2435,140304.0
2022-07-01 11:10:00,39.69,39.77,39.66,39.72,141775.0,36.2344,36.3074,36.207,36.2618,141775.0
2022-07-01 11:15:00,39.71,39.88,39.7,39.86,114557.0,36.2526,36.4078,36.2435,36.3896,114557.0
2022-07-01 11:20:00,39.86,39.92,39.83,39.86,147907.0,36.3896,36.4443,36.3622,36.3896,147907.0
2022-07-01 11:25:00,39.86,39.87,39.75,39.76,111372.0,36.3896,36.3987,36.2891,36.2983,111372.0
2022-07-01 11:30:00,39.77,39.85,39.76,39.83,67998.0,36.3074,36.3804,36.2983,36.3622,67998.0
2022-07-01 11:35:00,39.84,39.87,39.76,39.77,96751.0,36.3713,36.3987,36.2983,36.3074,96751.0
2022-07-01 11:40:00,39.77,39.8,39.75,39.76,76021.0,36.3074,36.3348,36.2891,36.2983,76021.0
2022-07-01 11:45:00,39.76,39.79,39.74,39.75,74431.0,36.2983,36.3257,36.28,36.2891,74431.0
2022-07-01 11:50:00,39.75,39.75,39.56,39.57,91591.0,36.2891,36.2891,36.1157,36.1248,91591.0
2022-07-01 11:55:00,39.57,39.6,39.5,39.59,213599.0,36.1248,36.1522,36.0609,36.1431,213599.0
2022-07-01 12:00:00,39.58,39.63,39.57,39.62,51991.0,36.1339,36.1796,36.1248,36.1705,51991.0
2022-07-01 12:05:00,39.62,39.67,39.61,39.62,102630.0,36.1705,36.2161,36.1613,36.1705,102630.0
2022-07-01 12:10:00,39.61,39.65,39.58,39.62,70082.0,36.1613,36.1979,36.1339,36.1705,70082.0
2022-07-01 12:15:00,39.63,39.73,39.6,39.71,80821.0,36.1796,36.2709,36.1522,36.2526,80821.0
2022-07-01 12:20:00,39.7,39.73,39.67,39.73,58701.0,36.2435,36.2709,36.2161,36.2709,58701.0
2022-07-01 12:25:00,39.73,39.74,39.68,39.72,71443.0,36.2709,36.28,36.2252,36.2618,71443.0
2022-07-01 12:30:00,39.71,39.76,39.69,39.7,72805.0,36.2526,36.2983,36.2344,36.2435,72805.0
2022-07-01 12:35:00,39.69,39.71,39.64,39.66,105798.0,36.2344,36.2526,36.1887,36.207,105798.0
2022-07-01 12:40:00,39.66,39.69,39.65,39.66,66179.0,36.207,36.2344,36.1979,36.207,66179.0
2022-07-01 12:45:00,39.66,39.72,39.65,39.71,112622.0,36.207,36.2618,36.1979,36.2526,112622.0
2022-07-01 12:50:00,39.72,39.74,39.69,39.73,39885.0,36.2618,36.28,36.2344,36.2709,39885.0
2022-07-01 12:55:00,39.73,39.75,39.64,39.65,167247.0,36.2709,36.2891,36.1887,36.1979,167247.0
2022-07-01 13:00:00,39.65,39.68,39.6,39.6,60915.0,36.1979,36.2252,36.1522,36.1522,60915.0
2022-07-01 13:05:00,39.6,39.67,39.59,39.66,182723.0,36.1522,36.2161,36.1431,36.207,182723.0
2022-07-01 13:10:00,39.66,39.72,39.64,39.71,56190.0,36.207,36.2618,36.1887,36.2526,56190.0
2022-07-01 13:15:00,39.71,39.77,39.7,39.76,323099.0,36.2526,36.3074,36.2435,36.2983,323099.0
2022-07-01 13:20:00,39.75,39.75,39.71,39.75,85013.0,36.2891,36.2891,36.2526,36.2891,85013.0
2022-07-01 13:25:00,39.76,39.81,39.74,39.79,58026.0,36.2983,36.3439,36.28,36.3257,58026.0
2022-07-01 13:30:00,39.79,39.83,39.78,39.8,54760.0,36.3257,36.3622,36.3165,36.3348,54760.0
2022-07-01 13:35:00,39.8,39.89,39.78,39.87,163218.0,36.3348,36.417,36.3165,36.3987,163218.0
2022-07-01 13:40:00,39.88,39.94,39.86,39.94,105944.0,36.4078,36.4626,36.3896,36.4626,105944.0
2022-07-01 13:45:00,39.94,39.99,39.93,39.99,152911.0,36.4626,36.5083,36.4535,36.5083,152911.0
2022-07-01 13:50:00,39.99,40.0,39.96,39.96,91570.0,36.5083,36.5174,36.4809,36.4809,91570.0
2022-07-01 13:55:00,39.97,40.0,39.96,39.99,69116.0,36.49,36.5174,36.4809,36.5083,69116.0
2022-07-01 14:00:00,39.99,40.01,39.94,39.94,89726.0,36.5083,36.5265,36.4626,36.4626,89726.0
2022-07-01 14:05:00,39.95,39.96,39.88,39.9,116718.0,36.4717,36.4809,36.4078,36.4261,116718.0
2022-07-01 14:10:00,39.9,39.93,39.83,39.9,101298.0,36.4261,36.4535,36.3622,36.4261,101298.0
2022-07-01 14:15:00,39.9,40.0,39.88,39.99,112297.0,36.4261,36.5174,36.4078,36.5083,112297.0
2022-07-01 14:20:00,39.99,40.08,39.96,40.08,165576.0,36.5083,36.5904,36.4809,36.5904,165576.0
2022-07-01 14:25:00,40.09,40.12,40.04,40.09,133229.0,36.5995,36.6269,36.5539,36.5995,133229.0
2022-07-01 14:30:00,40.09,40.15,40.09,40.15,166110.0,36.5995,36.6543,36.5995,36.6543,166110.0
2022-07-01 14:35:00,40.14,40.19,40.13,40.19,88400.0,36.6452,36.6908,36.6361,36.6908,88400.0
2022-07-01 14:40:00,40.19,40.2,40.12,40.15,123018.0,36.6908,36.7,36.6269,36.6543,123018.0
2022-07-01 14:45:00,40.15,40.19,40.14,40.16,96379.0,36.6543,36.6908,36.6452,36.6634,96379.0
2022-07-01 14:50:00,40.17,40.19,40.12,40.15,77527.0,36.6726,36.6908,36.6269,36.6543,77527.0
2022-07-01 14:55:00,40.15,40.2,40.14,40.18,106108.0,36.6543,36.7,36.6452,36.6817,106108.0
2022-07-01 15:00:00,40.18,40.2,40.1,40.13,137402.0,36.6817,36.7,36.6087,36.6361,137402.0
2022-07-01 15:05:00,40.13,40.18,40.12,40.16,99523.0,36.6361,36.6817,36.6269,36.6634,99523.0
2022-07-01 15:10:00,40.17,40.26,40.15,40.25,146719.0,36.6726,36.7547,36.6543,36.7456,146719.0
2022-07-01 15:15:00,40.25,40.25,40.2,40.21,111139.0,36.7456,36.7456,36.7,36.7091,111139.0
2022-07-01 15:20:00,40.21,40.22,40.16,40.2,190384.0,36.7091,36.7182,36.6634,36.7,190384.0
2022-07-01 15:25:00,40.2,40.23,40.18,40.21,164325.0,36.7,36.7274,36.6817,36.7091,164325.0
2022-07-01 15:30:00,40.21,40.28,40.2,40.27,193959.0,36.7091,36.773,36.7,36.7639,193959.0
2022-07-01 15:35:00,40.27,40.3,40.26,40.3,156809.0,36.7639,36.7913,36.7547,36.7913,156809.0
2022-07-01 15:40:00,40.3,40.34,40.28,40.32,272243.0,36.7913,36.8278,36.773,36.8095,272243.0
2022-07-01 15:45:00,40.32,40.39,40.3,40.36,367420.0,36.8095,36.8734,36.7913,36.846,367420.0
2022-07-01 15:50:00,40.36,40.38,40.27,40.31,572243.0,36.846,36.8643,36.7639,36.8004,572243.0
2022-07-01 15:55:00,40.31,40.32,40.22,40.29,873749.0,36.8004,36.8095,36.7182,36.7821,873749.0
2022-07-05 09:30:00,39.29,39.39,39.01,39.02,551736.0,36.1123,36.2043,35.855,35.8642,551736.0
2022-07-05 09:35:00,39.03,39.09,38.96,39.02,151047.0,35.8734,35.9285,35.809,35.8642,151047.0
2022-07-05 09:40:00,39.01,39.12,38.96,39.03,175759.0,35.855,35.9561,35.809,35.8734,175759.0
2022-07-05 09:45:00,39.03,39.25,39.02,39.13,266430.0,35.8734,36.0756,35.8642,35.9653,266430.0
2022-07-05 09:50:00,39.13,39.18,39.04,39.17,216345.0,35.9653,36.0112,35.8826,36.0021,216345.0
2022-07-05 09:55:00,39.18,39.19,39.04,39.09,281170.0,36.0112,36.0204,35.8826,35.9285,281170.0
2022-07-05 10:00:00,39.09,39.14,38.93,38.98,353255.0,35.9285,35.9745,35.7815,35.8274,353255.0
2022-07-05 10:05:00,38.98,39.22,38.95,39.22,113448.0,35.8274,36.048,35.7998,36.048,113448.0
2022-07-05 10:10:00,39.24,39.33,39.22,39.31,92458.0,36.0664,36.1491,36.048,36.1307,92458.0
2022-07-05 10:15:00,39.31,39.33,39.22,39.25,183179.0,36.1307,36.1491,36.048,36.0756,183179.0
2022-07-05 10:20:00,39.25,39.33,39.24,39.28,127674.0,36.0756,36.1491,36.0664,36.1032,127674.0
2022-07-05 10:25:00,39.27,39.35,39.24,39.31,83326.0,36.094,36.1675,36.0664,36.1307,83326.0
2022-07-05 10:30:00,39.31,39.39,39.29,39.35,277720.0,36.1307,36.2043,36.1123,36.1675,277720.0
2022-07-05 10:35:00,39.36,39.49,39.3,39.42,166260.0,36.1767,36.2962,36.1215,36.2318,166260.0
2022-07-05 10:40:00,39.42,39.45,39.27,39.27,131604.0,36.2318,36.2594,36.094,36.094,131604.0
2022-07-05 10:45:00,39.27,39.28,39.19,39.28,107915.0,36.094,36.1032,36.0204,36.1032,107915.0
2022-07-05 10:50:00,39.28,39.3,39.22,39.26,126872.0,36.1032,36.1215,36.048,36.0848,126872.0
2022-07-05 10:55:00,39.27,39.29,39.2,39.27,74406.0,36.094,36.1123,36.0296,36.094,74406.0
2022-07-05 11:00:00,39.27,39.28,39.13,39.15,173557.0,36.094,36.1032,35.9653,35.9837,173557.0
2022-07-05 11:05:00,39.15,39.16,39.07,39.14,132232.0,35.9837,35.9929,35.9101,35.9745,132232.0
2022-07-05 11:10:00,39.13,39.14,38.99,39.0,147744.0,35.9653,35.9745,35.8366,35.8458,147744.0
2022-07-05 11:15:00,39.0,39.01,38.93,38.96,160101.0,35.8458,35.855,35.7815,35.809,160101.0
2022-07-05 11:20:00,38.96,39.01,38.93,38.99,103651.0,35.809,35.855,35.7815,35.8366,103651.0
2022-07-05 11:25:00,39.0,39.01,38.96,38.98,106008.0,35.8458,35.855,35.809,35.8274,106008.0
2022-07-05 11:30:00,38.98,39.01,38.91,38.98,148010.0,35.8274,35.855,35.7631,35.8274,148010.0
2022-07-05 11:35:00,38.98,39.0,38.93,38.98,92298.0,35.8274,35.8458,35.7815,35.8274,92298.0
2022-07-05 11:40:00,38.99,39.05,38.97,39.02,281094.0,35.8366,35.8918,35.8182,35.8642,281094.0
2022-07-05 11:45:00,39.03,39.13,39.0,39.13,159677.0,35.8734,35.9653,35.8458,35.9653,159677.0
2022-07-05 11:50:00,39.13,39.13,39.05,39.11,99363.0,35.9653,35.9653,35.8918,35.9469,99363.0
2022-07-05 11:55:00,39.11,39.13,39.06,39.13,91622.0,35.9469,35.9653,35.9009,35.9653,91622.0
2022-07-05 12:00:00,39.13,39.2,39.09,39.12,97914.0,35.9653,36.0296,35.9285,35.9561,97914.0
2022-07-05 12:05:00,39.13,39.16,39.06,39.08,130502.0,35.9653,35.9929,35.9009,35.9193,130502.0
2022-07-05 12:10:00,39.08,39.15,39.05,39.08,125348.0,35.9193,35.9837,35.8918,35.9193,125348.0
2022-07-05 12:15:00,39.08,39.1,39.02,39.09,125482.0,35.9193,35.9377,35.8642,35.9285,125482.0
2022-07-05 12:20:00,39.09,39.24,39.05,39.24,78554.0,35.9285,36.0664,35.8918,36.0664,78554.0
2022-07-05 12:25:00,39.24,39.29,39.24,39.27,76300.0,36.0664,36.1123,36.0664,36.094,76300.0
2022-07-05 12:30:00,39.27,39.3,39.26,39.28,53538.0,36.094,36.1215,36.0848,36.1032,53538.0
2022-07-05 12:35:00,39.29,39.36,39.28,39.34,60393.0,36.1123,36.1767,36.1032,36.1583,60393.0
2022-07-05 12:40:00,39.34,39.36,39.28,39.33,78104.0,36.1583,36.1767,36.1032,36.1491,78104.0
2022-07-05 12:45:00,39.33,39.34,39.24,39.26,53515.0,36.1491,36.1583,36.0664,36.0848,53515.0
2022-07-05 12:50:00,39.26,39.28,39.2,39.27,38042.0,36.0848,36.1032,36.0296,36.094,38042.0
2022-07-05 12:55:00,39.27,39.28,39.21,39.23,48326.0,36.094,36.1032,36.0388,36.0572,48326.0
2022-07-05 13:00:00,39.24,39.33,39.22,39.32,74040.0,36.0664,36.1491,36.048,36.1399,74040.0
2022-07-05 13:05:00,39.33,39.34,39.23,39.34,83748.0,36.1491,36.1583,36.0572,36.1583,83748.0
2022-07-05 13:10:00,39.34,39.38,39.31,39.32,92321.0,36.1583,36.1951,36.1307,36.1399,92321.0
2022-07-05 13:15:00,39.32,39.38,39.31,39.37,170838.0,36.1399,36.1951,36.1307,36.1859,170838.0
2022-07-05 13:20:00,39.37,39.43,39.36,39.39,194738.0,36.1859,36.241,36.1767,36.2043,194738.0
2022-07-05 13:25:00,39.39,39.4,39.36,39.38,79414.0,36.2043,36.2135,36.1767,36.1951,79414.0
2022-07-05 13:30:00,39.38,39.41,39.35,39.41,99337.0,36.1951,36.2226,36.1675,36.2226,99337.0
2022-07-05 13:35:00,39.4,39.49,39.4,39.48,82568.0,36.2135,36.2962,36.2135,36.287,82568.0
2022-07-05 13:40:00,39.47,39.53,39.41,39.42,192224.0,36.2778,36.3329,36.2226,36.2318,192224.0
2022-07-05 13:45:00,39.41,39.44,39.35,39.41,73936.0,36.2226,36.2502,36.1675,36.2226,73936.0
2022-07-05 13:50:00,39.41,39.44,39.4,39.44,69716.0,36.2226,36.2502,36.2135,36.2502,69716.0
2022-07-05 13:55:00,39.43,39.46,39.39,39.41,159913.0,36.241,36.2686,36.2043,36.2226,159913.0
2022-07-05 14:00:00,39.41,39.46,39.37,39.46,164434.0,36.2226,36.2686,36.1859,36.2686,164434.0
2022-07-05 14:05:00,39.46,39.46,39.38,39.38,181778.0,36.2686,36.2686,36.1951,36.1951,181778.0
2022-07-05 14:10:00,39.38,39.48,39.37,39.46,131185.0,36.1951,36.287,36.1859,36.2686,131185.0
2022-07-05 14:15:00,39.46,39.48,39.4,39.46,45521.0,36.2686,36.287,36.2135,36.2686,45521.0
2022-07-05 14:20:00,39.46,39.48,39.4,39.48,158696.0,36.2686,36.287,36.2135,36.287,158696.0
2022-07-05 14:25:00,39.48,39.53,39.45,39.52,70431.0,36.287,36.3329,36.2594,36.3237,70431.0
2022-07-05 14:30:00,39.52,39.57,39.5,39.57,172657.0,36.3237,36.3697,36.3054,36.3697,172657.0
2022-07-05 14:35:00,39.57,39.68,39.56,39.68,154017.0,36.3697,36.4708,36.3605,36.4708,154017.0
2022-07-05 14:40:00,39.68,39.68,39.62,39.63,100816.0,36.4708,36.4708,36.4157,36.4248,100816.0
2022-07-05 14:45:00,39.63,39.65,39.58,39.6,75846.0,36.4248,36.4432,36.3789,36.3973,75846.0
2022-07-05 14:50:00,39.61,39.61,39.56,39.59,64799.0,36.4065,36.4065,36.3605,36.3881,64799.0
2022-07-05 14:55:00,39.59,39.62,39.57,39.59,44114.0,36.3881,36.4157,36.3697,36.3881,44114.0
2022-07-05 15:00:00,39.59,39.62,39.55,39.61,105931.0,36.3881,36.4157,36.3513,36.4065,105931.0
2022-07-05 15:05:00,39.61,39.71,39.61,39.71,121227.0,36.4065,36.4984,36.4065,36.4984,121227.0
2022-07-05 15:10:00,39.71,39.74,39.68,39.74,149681.0,36.4984,36.526,36.4708,36.526,149681.0
2022-07-05 15:15:00,39.73,39.74,39.62,39.64,145088.0,36.5168,36.526,36.4157,36.434,145088.0
2022-07-05 15:20:00,39.64,39.79,39.64,39.77,162050.0,36.434,36.5719,36.434,36.5535,162050.0
2022-07-05 15:25:00,39.77,39.82,39.76,39.77,208483.0,36.5535,36.5995,36.5443,36.5535,208483.0
2022-07-05 15:30:00,39.77,39.77,39.72,39.76,164321.0,36.5535,36.5535,36.5076,36.5443,164321.0
2022-07-05 15:35:00,39.76,39.76,39.64,39.66,279023.0,36.5443,36.5443,36.434,36.4524,279023.0
2022-07-05 15:40:00,39.66,39.73,39.65,39.7,134704.0,36.4524,36.5168,36.4432,36.4892,134704.0
2022-07-05 15:45:00,39.7,39.77,39.68,39.77,150817.0,36.4892,36.5535,36.4708,36.5535,150817.0
2022-07-05 15:50:00,39.76,39.77,39.68,39.75,360403.0,36.5443,36.5535,36.4708,36.5351,360403.0
2022-07-05 15:55:00,39.74,39.83,39.73,39.82,813506.0,36.526,36.6087,36.5168,36.5995,813506.0
2022-07-06 09:30:00,39.96,40.11,39.89,40.04,313457.0,36.7282,36.866,36.6638,36.8017,313457.0
2022-07-06 09:35:00,40.04,40.05,39.9,39.95,178143.0,36.8017,36.8109,36.673,36.719,178143.0
2022-07-06 09:40:00,39.95,39.97,39.88,39.91,141156.0,36.719,36.7374,36.6546,36.6822,141156.0
2022-07-06 09:45:00,39.91,39.96,39.77,39.92,128917.0,36.6822,36.7282,36.5535,36.6914,128917.0
2022-07-06 09:50:00,39.92,39.98,39.77,39.8,142662.0,36.6914,36.7465,36.5535,36.5811,142662.0
2022-07-06 09:55:00,39.79,39.97,39.75,39.9,107764.0,36.5719,36.7374,36.5351,36.673,107764.0
2022-07-06 10:00:00,39.89,39.91,39.74,39.79,98162.0,36.6638,36.6822,36.526,36.5719,98162.0
2022-07-06 10:05:00,39.78,39.99,39.78,39.94,92165.0,36.5627,36.7557,36.5627,36.7098,92165.0
2022-07-06 10:10:00,39.94,39.97,39.73,39.77,87070.0,36.7098,36.7374,36.5168,36.5535,87070.0
2022-07-06 10:15:00,39.77,39.82,39.72,39.8,77758.0,36.5535,36.5995,36.5076,36.5811,77758.0
2022-07-06 10:20:00,39.81,39.9,39.77,39.87,74201.0,36.5903,36.673,36.5535,36.6454,74201.0
2022-07-06 10:25:00,39.87,39.95,39.82,39.93,84859.0,36.6454,36.719,36.5995,36.7006,84859.0
2022-07-06 10:30:00,39.94,39.99,39.85,39.86,241728.0,36.7098,36.7557,36.6271,36.6362,241728.0
2022-07-06 10:35:00,39.86,39.9,39.82,39.88,97970.0,36.6362,36.673,36.5995,36.6546,97970.0
2022-07-06 10:40:00,39.88,39.92,39.82,39.89,99418.0,36.6546,36.6914,36.5995,36.6638,99418.0
2022-07-06 10:45:00,39.88,39.9,39.74,39.76,122082.0,36.6546,36.673,36.526,36.5443,122082.0
2022-07-06 10:50:00,39.75,39.79,39.72,39.77,115045.0,36.5351,36.5719,36.5076,36.5535,115045.0
2022-07-06 10:55:00,39.77,39.78,39.68,39.73,113695.0,36.5535,36.5627,36.4708,36.5168,113695.0
2022-07-06 11:00:00,39.73,39.74,39.62,39.65,140621.0,36.5168,36.526,36.4157,36.4432,140621.0
2022-07-06 11:05:00,39.65,39.71,39.64,39.68,97927.0,36.4432,36.4984,36.434,36.4708,97927.0
2022-07-06 11:10:00,39.69,39.8,39.64,39.79,107113.0,36.48,36.5811,36.434,36.5719,107113.0
2022-07-06 11:15:00,39.79,39.8,39.72,39.74,118628.0,36.5719,36.5811,36.5076,36.526,118628.0
2022-07-06 11:20:00,39.75,39.77,39.69,39.71,74200.0,36.5351,36.5535,36.48,36.4984,74200.0
2022-07-06 11:25:00,39.71,39.72,39.64,39.69,142273.0,36.4984,36.5076,36.434,36.48,142273.0
2022-07-06 11:30:00,39.69,39.71,39.61,39.65,439980.0,36.48,36.4984,36.4065,36.4432,439980.0
2022-07-06 11:35:00,39.65,39.73,39.65,39.72,94525.0,36.4432,36.5168,36.4432,36.5076,94525.0
2022-07-06 11:40:00,39.72,39.77,39.68,39.74,129870.0,36.5076,36.5535,36.4708,36.526,129870.0
2022-07-06 11:45:00,39.73,39.81,39.69,39.79,116642.0,36.5168,36.5903,36.48,36.5719,116642.0
2022-07-06 11:50:00,39.79,39.84,39.77,39.81,82515.0,36.5719,36.6179,36.5535,36.5903,82515.0
2022-07-06 11:55:00,39.82,39.87,39.78,39.87,81115.0,36.5995,36.6454,36.5627,36.6454,81115.0
2022-07-06 12:00:00,39.87,39.88,39.78,39.79,98493.0,36.6454,36.6546,36.5627,36.5719,98493.0
2022-07-06 12:05:00,39.8,39.82,39.68,39.71,125419.0,36.5811,36.5995,36.4708,36.4984,125419.0
2022-07-06 12:10:00,39.7,39.75,39.64,39.75,74820.0,36.4892,36.5351,36.434,36.5351,74820.0
2022-07-06 12:15:00,39.75,39.8,39.74,39.8,114340.0,36.5351,36.5811,36.526,36.5811,114340.0
2022-07-06 12:20:00,39.8,39.84,39.72,39.73,78688.0,36.5811,36.6179,36.5076,36.5168,78688.0
2022-07-06 12:25:00,39.73,39.77,39.71,39.76,96474.0,36.5168,36.5535,36.4984,36.5443,96474.0
2022-07-06 12:30:00,39.75,39.79,39.74,39.79,76733.0,36.5351,36.5719,36.526,36.5719,76733.0
2022-07-06 12:35:00,39.79,39.84,39.77,39.79,108601.0,36.5719,36.6179,36.5535,36.5719,108601.0
2022-07-06 12:40:00,39.78,39.81,39.75,39.8,106689.0,36.5627,36.5903,36.5351,36.5811,106689.0
2022-07-06 12:45:00,39.8,39.8,39.75,39.76,79689.0,36.5811,36.5811,36.5351,36.5443,79689.0
2022-07-06 12:50:00,39.76,39.77,39.73,39.77,67639.0,36.5443,36.5535,36.5168,36.5535,67639.0
2022-07-06 12:55:00,39.77,39.81,39.75,39.78,103580.0,36.5535,36.5903,36.5351,36.5627,103580.0
2022-07-06 13:00:00,39.78,39.83,39.77,39.81,101436.0,36.5627,36.6087,36.5535,36.5903,101436.0
2022-07-06 13:05:00,39.82,39.88,39.81,39.86,74953.0,36.5995,36.6546,36.5903,36.6362,74953.0
2022-07-06 13:10:00,39.86,39.86,39.81,39.84,86525.0,36.6362,36.6362,36.5903,36.6179,86525.0
2022-07-06 13:15:00,39.84,39.85,39.79,39.83,113829.0,36.6179,36.6271,36.5719,36.6087,113829.0
2022-07-06 13:20:00,39.83,39.84,39.78,39.8,80749.0,36.6087,36.6179,36.5627,36.5811,80749.0
2022-07-06 13:25:00,39.8,39.81,39.73,39.74,89813.0,36.5811,36.5903,36.5168,36.526,89813.0
2022-07-06 13:30:00,39.75,39.81,39.74,39.8,107990.0,36.5351,36.5903,36.526,36.5811,107990.0
2022-07-06 13:35:00,39.8,39.83,39.78,39.8,102504.0,36.5811,36.6087,36.5627,36.5811,102504.0
2022-07-06 13:40:00,39.8,39.83,39.77,39.8,130866.0,36.5811,36.6087,36.5535,36.5811,130866.0
2022-07-06 13:45:00,39.8,39.81,39.77,39.81,69715.0,36.5811,36.5903,36.5535,36.5903,69715.0
2022-07-06 13:50:00,39.81,39.88,39.8,39.88,55953.0,36.5903,36.6546,36.5811,36.6546,55953.0
2022-07-06 13:55:00,39.88,39.89,39.84,39.86,87370.0,36.6546,36.6638,36.6179,36.6362,87370.0
2022-07-06 14:00:00,39.84,39.88,39.74,39.8,135808.0,36.6179,36.6546,36.526,36.5811,135808.0
2022-07-06 14:05:00,39.8,39.99,39.79,39.93,2807335.0,36.5811,36.7557,36.5719,36.7006,2807335.0
2022-07-06 14:10:00,39.93,39.93,39.71,39.79,222463.0,36.7006,36.7006,36.4984,36.5719,222463.0
2022-07-06 14:15:00,39.79,39.8,39.65,39.66,125584.0,36.5719,36.5811,36.4432,36.4524,125584.0
2022-07-06 14:20:00,39.66,39.74,39.66,39.71,141369.0,36.4524,36.526,36.4524,36.4984,141369.0
2022-07-06 14:25:00,39.71,39.87,39.64,39.87,200580.0,36.4984,36.6454,36.434,36.6454,200580.0
2022-07-06 14:30:00,39.88,40.03,39.86,39.95,206171.0,36.6546,36.7925,36.6362,36.719,206171.0
2022-07-06 14:35:00,39.96,40.01,39.93,39.98,116978.0,36.7282,36.7741,36.7006,36.7465,116978.0
2022-07-06 14:40:00,39.98,40.06,39.97,40.02,248406.0,36.7465,36.8201,36.7374,36.7833,248406.0
2022-07-06 14:45:00,40.02,40.04,39.93,39.94,208760.0,36.7833,36.8017,36.7006,36.7098,208760.0
2022-07-06 14:50:00,39.93,39.97,39.92,39.96,178482.0,36.7006,36.7374,36.6914,36.7282,178482.0
2022-07-06 14:55:00,39.95,39.98,39.91,39.98,118973.0,36.719,36.7465,36.6822,36.7465,118973.0
2022-07-06 15:00:00,39.98,39.99,39.86,39.93,150217.0,36.7465,36.7557,36.6362,36.7006,150217.0
2022-07-06 15:05:00,39.93,39.94,39.88,39.91,161122.0,36.7006,36.7098,36.6546,36.6822,161122.0
2022-07-06 15:10:00,39.91,39.97,39.89,39.94,196594.0,36.6822,36.7374,36.6638,36.7098,196594.0
2022-07-06 15:15:00,39.94,39.96,39.89,39.96,198926.0,36.7098,36.7282,36.6638,36.7282,198926.0
2022-07-06 15:20:00,39.95,40.02,39.95,40.0,166947.0,36.719,36.7833,36.719,36.7649,166947.0
2022-07-06 15:25:00,39.99,40.01,39.98,40.01,97666.0,36.7557,36.7741,36.7465,36.7741,97666.0
2022-07-06 15:30:00,40.01,40.03,39.99,40.02,184532.0,36.7741,36.7925,36.7557,36.7833,184532.0
2022-07-06 15:35:00,40.02,40.06,39.99,40.0,166538.0,36.7833,36.8201,36.7557,36.7649,166538.0
2022-07-06 15:40:00,40.0,40.01,39.94,39.96,254155.0,36.7649,36.7741,36.7098,36.7282,254155.0
2022-07-06 15:45:00,39.96,39.96,39.86,39.88,367798.0,36.7282,36.7282,36.6362,36.6546,367798.0
2022-07-06 15:50:00,39.88,39.89,39.72,39.73,543618.0,36.6546,36.6638,36.5076,36.5168,543618.0
2022-07-06 15:55:00,39.73,39.88,39.72,39.83,1055675.0,36.5168,36.6546,36.5076,36.6087,1055675.0
2022-07-07 09:30:00,39.7,40.03,39.68,39.91,719789.0,36.4892,36.7925,36.4708,36.6822,719789.0
2022-07-07 09:35:00,39.9,40.0,39.75,39.76,357152.0,36.673,36.7649,36.5351,36.5443,357152.0
2022-07-07 09:40:00,39.77,39.79,39.61,39.61,179943.0,36.5535,36.5719,36.4065,36.4065,179943.0
2022-07-07 09:45:00,39.62,39.65,39.41,39.55,196462.0,36.4157,36.4432,36.2226,36.3513,196462.0
2022-07-07 09:50:00,39.56,39.66,39.55,39.66,231449.0,36.3605,36.4524,36.3513,36.4524,231449.0
2022-07-07 09:55:00,39.66,39.7,39.64,39.66,129284.0,36.4524,36.4892,36.434,36.4524,129284.0
2022-07-07 10:00:00,39.67,39.68,39.43,39.43,194890.0,36.4616,36.4708,36.241,36.241,194890.0
2022-07-07 10:05:00,39.43,39.54,39.4,39.54,254468.0,36.241,36.3421,36.2135,36.3421,254468.0
2022-07-07 10:10:00,39.55,39.59,39.5,39.52,121578.0,36.3513,36.3881,36.3054,36.3237,121578.0
2022-07-07 10:15:00,39.52,39.55,39.42,39.43,141690.0,36.3237,36.3513,36.2318,36.241,141690.0
2022-07-07 10:20:00,39.42,39.5,39.4,39.48,129046.0,36.2318,36.3054,36.2135,36.287,129046.0
2022-07-07 10:25:00,39.48,39.51,39.45,39.47,82208.0,36.287,36.3146,36.2594,36.2778,82208.0
2022-07-07 10:30:00,39.47,39.53,39.46,39.52,156001.0,36.2778,36.3329,36.2686,36.3237,156001.0
2022-07-07 10:35:00,39.51,39.54,39.46,39.51,303673.0,36.3146,36.3421,36.2686,36.3146,303673.0
2022-07-07 10:40:00,39.51,39.65,39.48,39.64,135305.0,36.3146,36.4432,36.287,36.434,135305.0
2022-07-07 10:45:00,39.63,39.71,39.58,39.71,94609.0,36.4248,36.4984,36.3789,36.4984,94609.0
2022-07-07 10:50:00,39.7,39.77,39.65,39.76,224666.0,36.4892,36.5535,36.4432,36.5443,224666.0
2022-07-07 10:55:00,39.76,39.77,39.7,39.76,201590.0,36.5443,36.5535,36.4892,36.5443,201590.0
2022-07-07 11:00:00,39.75,39.8,39.74,39.8,141040.0,36.5351,36.5811,36.526,36.5811,141040.0
2022-07-07 11:05:00,39.8,39.82,39.63,39.64,375050.0,36.5811,36.5995,36.4248,36.434,375050.0
2022-07-07 11:10:00,39.64,39.71,39.64,39.7,159510.0,36.434,36.4984,36.434,36.4892,159510.0
2022-07-07 11:15:00,39.7,39.71,39.67,39.68,132091.0,36.4892,36.4984,36.4616,36.4708,132091.0
2022-07-07 11:20:00,39.68,39.75,39.64,39.66,186888.0,36.4708,36.5351,36.434,36.4524,186888.0
2022-07-07 11:25:00,39.66,39.68,39.58,39.59,156162.0,36.4524,36.4708,36.3789,36.3881,156162.0
2022-07-07 11:30:00,39.59,39.6,39.55,39.59,190260.0,36.3881,36.3973,36.3513,36.3881,190260.0
2022-07-07 11:35:00,39.59,39.65,39.58,39.64,164006.0,36.3881,36.4432,36.3789,36.434,164006.0
2022-07-07 11:40:00,39.64,39.7,39.62,39.62,148273.0,36.434,36.4892,36.4157,36.4157,148273.0
2022-07-07 11:45:00,39.62,39.63,39.58,39.59,147511.0,36.4157,36.4248,36.3789,36.3881,147511.0
2022-07-07 11:50:00,39.59,39.59,39.53,39.54,154026.0,36.3881,36.3881,36.3329,36.3421,154026.0
2022-07-07 11:55:00,39.54,39.62,39.53,39.61,121742.0,36.3421,36.4157,36.3329,36.4065,121742.0
2022-07-07 12:00:00,39.61,39.65,39.59,39.64,79767.0,36.4065,36.4432,36.3881,36.434,79767.0
2022-07-07 12:05:00,39.64,39.66,39.6,39.62,101042.0,36.434,36.4524,36.3973,36.4157,101042.0
2022-07-07 12:10:00,39.61,39.62,39.55,39.58,295960.0,36.4065,36.4157,36.3513,36.3789,295960.0
2022-07-07 12:15:00,39.59,39.6,39.57,39.59,167004.0,36.3881,36.3973,36.3697,36.3881,167004.0
2022-07-07 12:20:00,39.58,39.66,39.56,39.66,149270.0,36.3789,36.4524,36.3605,36.4524,149270.0
2022-07-07 12:25:00,39.66,39.66,39.62,39.63,102877.0,36.4524,36.4524,36.4157,36.4248,102877.0
2022-07-07 12:30:00,39.63,39.65,39.61,39.62,156020.0,36.4248,36.4432,36.4065,36.4157,156020.0
2022-07-07 12:35:00,39.63,39.63,39.59,39.62,176254.0,36.4248,36.4248,36.3881,36.4157,176254.0
2022-07-07 12:40:00,39.62,39.68,39.6,39.66,92545.0,36.4157,36.4708,36.3973,36.4524,92545.0
2022-07-07 12:45:00,39.66,39.7,39.66,39.67,102617.0,36.4524,36.4892,36.4524,36.4616,102617.0
2022-07-07 12:50:00,39.68,39.73,39.67,39.72,104155.0,36.4708,36.5168,36.4616,36.5076,104155.0
2022-07-07 12:55:00,39.72,39.74,39.7,39.7,89277.0,36.5076,36.526,36.4892,36.4892,89277.0
2022-07-07 13:00:00,39.7,39.72,39.62,39.63,118802.0,36.4892,36.5076,36.4157,36.4248,118802.0
2022-07-07 13:05:00,39.62,39.62,39.52,39.52,119749.0,36.4157,36.4157,36.3237,36.3237,119749.0
2022-07-07 13:10:00,39.52,39.53,39.5,39.5,163489.0,36.3237,36.3329,36.3054,36.3054,163489.0
2022-07-07 13:15:00,39.51,39.54,39.44,39.46,175985.0,36.3146,36.3421,36.2502,36.2686,175985.0
2022-07-07 13:20:00,39.46,39.47,39.43,39.45,181635.0,36.2686,36.2778,36.241,36.2594,181635.0
2022-07-07 13:25:00,39.45,39.54,39.43,39.52,237153.0,36.2594,36.3421,36.241,36.3237,237153.0
2022-07-07 13:30:00,39.51,39.61,39.5,39.55,298636.0,36.3146,36.4065,36.3054,36.3513,298636.0
2022-07-07 13:35:00,39.55,39.63,39.53,39.63,138495.0,36.3513,36.4248,36.3329,36.4248,138495.0
2022-07-07 13:40:00,39.62,39.67,39.61,39.66,82174.0,36.4157,36.4616,36.4065,36.4524,82174.0
2022-07-07 13:45:00,39.67,39.69,39.66,39.66,98737.0,36.4616,36.48,36.4524,36.4524,98737.0
2022-07-07 13:50:00,39.66,39.71,39.66,39.71,90302.0,36.4524,36.4984,36.4524,36.4984,90302.0
2022-07-07 13:55:00,39.71,39.71,39.66,39.67,126935.0,36.4984,36.4984,36.4524,36.4616,126935.0
2022-07-07 14:00:00,39.68,39.7,39.67,39.68,85855.0,36.4708,36.4892,36.4616,36.4708,85855.0
2022-07-07 14:05:00,39.69,39.75,39.67,39.73,76246.0,36.48,36.5351,36.4616,36.5168,76246.0
2022-07-07 14:10:00,39.74,39.77,39.73,39.77,89166.0,36.526,36.5535,36.5168,36.5535,89166.0
2022-07-07 14:15:00,39.76,39.77,39.74,39.76,83138.0,36.5443,36.5535,36.526,36.5443,83138.0
2022-07-07 14:20:00,39.77,39.91,39.75,39.83,812865.0,36.5535,36.6822,36.5351,36.6087,812865.0
2022-07-07 14:25:00,39.84,39.86,39.82,39.83,204026.0,36.6179,36.6362,36.5995,36.6087,204026.0
2022-07-07 14:30:00,39.83,39.88,39.79,39.84,197486.0,36.6087,36.6546,36.5719,36.6179,197486.0
2022-07-07 14:35:00,39.84,39.89,39.82,39.88,176670.0,36.6179,36.6638,36.5995,36.6546,176670.0
2022-07-07 14:40:00,39.88,39.9,39.85,39.9,139608.0,36.6546,36.673,36.6271,36.673,139608.0
2022-07-07 14:45:00,39.9,39.95,39.89,39.92,164387.0,36.673,36.719,36.6638,36.6914,164387.0
2022-07-07 14:50:00,39.93,39.95,39.9,39.94,166662.0,36.7006,36.719,36.673,36.7098,166662.0
2022-07-07 14:55:00,39.94,40.0,39.93,39.99,201248.0,36.7098,36.7649,36.7006,36.7557,201248.0
2022-07-07 15:00:00,39.99,40.01,39.94,39.99,154962.0,36.7557,36.7741,36.7098,36.7557,154962.0
2022-07-07 15:05:00,40.0,40.02,39.98,40.0,151783.0,36.7649,36.7833,36.7465,36.7649,151783.0
2022-07-07 15:10:00,40.01,40.05,39.99,40.04,154458.0,36.7741,36.8109,36.7557,36.8017,154458.0
2022-07-07 15:15:00,40.03,40.04,39.99,40.04,335305.0,36.7925,36.8017,36.7557,36.8017,335305.0
2022-07-07 15:20:00,40.03,40.09,40.03,40.04,185051.0,36.7925,36.8476,36.7925,36.8017,185051.0
2022-07-07 15:25:00,40.03,40.07,40.01,40.01,161802.0,36.7925,36.8293,36.7741,36.7741,161802.0
2022-07-07 15:30:00,40.01,40.08,40.01,40.06,165311.0,36.7741,36.8385,36.7741,36.8201,165311.0
2022-07-07 15:35:00,40.06,40.07,39.97,39.98,213500.0,36.8201,36.8293,36.7374,36.7465,213500.0
2022-07-07 15:40:00,39.98,40.04,39.97,40.01,204811.0,36.7465,36.8017,36.7374,36.7741,204811.0
2022-07-07 15:45:00,40.0,40.03,39.99,40.01,215929.0,36.7649,36.7925,36.7557,36.7741,215929.0
2022-07-07 15:50:00,40.0,40.04,39.9,39.93,436387.0,36.7649,36.8017,36.673,36.7006,436387.0
2022-07-07 15:55:00,39.92,39.95,39.9,39.91,766840.0,36.6914,36.719,36.673,36.6822,766840.0
2022-07-08 09:30:00,39.91,40.0,39.73,39.81,404939.0,36.6822,36.7649,36.5168,36.5903,404939.0
2022-07-08 09:35:00,39.82,39.99,39.79,39.9,175104.0,36.5995,36.7557,36.5719,36.673,175104.0
2022-07-08 09:40:00,39.89,39.94,39.8,39.8,145663.0,36.6638,36.7098,36.5811,36.5811,145663.0
2022-07-08 09:45:00,39.81,39.81,39.67,39.68,81328.0,36.5903,36.5903,36.4616,36.4708,81328.0
2022-07-08 09:50:00,39.68,39.73,39.63,39.66,122206.0,36.4708,36.5168,36.4248,36.4524,122206.0
2022-07-08 09:55:00,39.65,39.66,39.58,39.62,106020.0,36.4432,36.4524,36.3789,36.4157,106020.0
2022-07-08 10:00:00,39.62,39.67,39.55,39.66,145901.0,36.4157,36.4616,36.3513,36.4524,145901.0
2022-07-08 10:05:00,39.66,39.66,39.5,39.55,128679.0,36.4524,36.4524,36.3054,36.3513,128679.0
2022-07-08 10:10:00,39.55,39.63,39.53,39.58,237566.0,36.3513,36.4248,36.3329,36.3789,237566.0
2022-07-08 10:15:00,39.58,39.67,39.56,39.63,163673.0,36.3789,36.4616,36.3605,36.4248,163673.0
2022-07-08 10:20:00,39.63,39.7,39.58,39.7,91687.0,36.4248,36.4892,36.3789,36.4892,91687.0
2022-07-08 10:25:00,39.7,39.91,39.7,39.88,114482.0,36.4892,36.6822,36.4892,36.6546,114482.0
2022-07-08 10:30:00,39.88,39.94,39.86,39.92,85062.0,36.6546,36.7098,36.6362,36.6914,85062.0
2022-07-08 10:35:00,39.93,40.02,39.91,40.0,159978.0,36.7006,36.7833,36.6822,36.7649,159978.0
2022-07-08 10:40:00,40.01,40.01,39.95,40.0,215877.0,36.7741,36.7741,36.719,36.7649,215877.0
2022-07-08 10:45:00,40.0,40.02,39.95,39.96,75443.0,36.7649,36.7833,36.719,36.7282,75443.0
2022-07-08 10:50:00,39.96,39.96,39.9,39.93,208845.0,36.7282,36.7282,36.673,36.7006,208845.0
2022-07-08 10:55:00,39.93,39.98,39.92,39.97,159070.0,36.7006,36.7465,36.6914,36.7374,159070.0
2022-07-08 11:00:00,39.97,39.98,39.93,39.96,316668.0,36.7374,36.7465,36.7006,36.7282,316668.0
2022-07-08 11:05:00,39.96,40.09,39.95,40.08,221014.0,36.7282,36.8476,36.719,36.8385,221014.0
2022-07-08 11:10:00,40.08,40.14,40.03,40.08,381533.0,36.8385,36.8936,36.7925,36.8385,381533.0
2022-07-08 11:15:00,40.07,40.11,40.04,40.05,210893.0,36.8293,36.866,36.8017,36.8109,210893.0
2022-07-08 11:20:00,40.05,40.14,40.04,40.13,265047.0,36.8109,36.8936,36.8017,36.8844,265047.0
2022-07-08 11:25:00,40.13,40.21,40.13,40.17,102721.0,36.8844,36.9579,36.8844,36.9212,102721.0
2022-07-08 11:30:00,40.16,40.18,40.12,40.17,76072.0,36.912,36.9304,36.8752,36.9212,76072.0
2022-07-08 11:35:00,40.18,40.18,40.08,40.11,96750.0,36.9304,36.9304,36.8385,36.866,96750.0
2022-07-08 11:40:00,40.11,40.12,40.06,40.07,56559.0,36.866,36.8752,36.8201,36.8293,56559.0
2022-07-08 11:45:00,40.07,40.11,40.02,40.07,95684.0,36.8293,36.866,36.7833,36.8293,95684.0
2022-07-08 11:50:00,40.07,40.13,40.06,40.11,36847.0,36.8293,36.8844,36.8201,36.866,36847.0
2022-07-08 11:55:00,40.1,40.13,40.09,40.13,53366.0,36.8568,36.8844,36.8476,36.8844,53366.0
2022-07-08 12:00:00,40.13,40.13,40.06,40.06,62028.0,36.8844,36.8844,36.8201,36.8201,62028.0
2022-07-08 12:05:00,40.07,40.07,39.97,40.0,64740.0,36.8293,36.8293,36.7374,36.7649,64740.0
2022-07-08 12:10:00,39.99,40.01,39.96,39.98,51154.0,36.7557,36.7741,36.7282,36.7465,51154.0
2022-07-08 12:15:00,39.97,40.02,39.96,40.0,30128.0,36.7374,36.7833,36.7282,36.7649,30128.0
2022-07-08 12:20:00,40.0,40.04,39.97,39.98,62629.0,36.7649,36.8017,36.7374,36.7465,62629.0
2022-07-08 12:25:00,39.99,39.99,39.92,39.96,99399.0,36.7557,36.7557,36.6914,36.7282,99399.0
2022-07-08 12:30:00,39.97,39.99,39.93,39.96,64552.0,36.7374,36.7557,36.7006,36.7282,64552.0
2022-07-08 12:35:00,39.95,39.98,39.86,39.86,57498.0,36.719,36.7465,36.6362,36.6362,57498.0
2022-07-08 12:40:00,39.86,39.9,39.86,39.89,40468.0,36.6362,36.673,36.6362,36.6638,40468.0
2022-07-08 12:45:00,39.89,39.91,39.84,39.91,52223.0,36.6638,36.6822,36.6179,36.6822,52223.0
2022-07-08 12:50:00,39.91,39.91,39.82,39.84,60377.0,36.6822,36.6822,36.5995,36.6179,60377.0
2022-07-08 12:55:00,39.84,39.88,39.8,39.8,120232.0,36.6179,36.6546,36.5811,36.5811,120232.0
2022-07-08 13:00:00,39.8,39.84,39.78,39.79,43564.0,36.5811,36.6179,36.5627,36.5719,43564.0
2022-07-08 13:05:00,39.8,39.86,39.79,39.85,64519.0,36.5811,36.6362,36.5719,36.6271,64519.0
2022-07-08 13:10:00,39.86,39.88,39.85,39.86,42561.0,36.6362,36.6546,36.6271,36.6362,42561.0
2022-07-08 13:15:00,39.86,39.89,39.84,39.87,56869.0,36.6362,36.6638,36.6179,36.6454,56869.0
2022-07-08 13:20:00,39.86,39.86,39.84,39.84,24180.0,36.6362,36.6362,36.6179,36.6179,24180.0
2022-07-08 13:25:00,39.84,39.87,39.83,39.87,63170.0,36.6179,36.6454,36.6087,36.6454,63170.0
2022-07-08 13:30:00,39.87,39.88,39.84,39.87,96618.0,36.6454,36.6546,36.6179,36.6454,96618.0
2022-07-08 13:35:00,39.87,39.91,39.86,39.9,116547.0,36.6454,36.6822,36.6362,36.673,116547.0
2022-07-08 13:40:00,39.9,39.91,39.89,39.91,29144.0,36.673,36.6822,36.6638,36.6822,29144.0
2022-07-08 13:45:00,39.91,40.01,39.89,39.99,283005.0,36.6822,36.7741,36.6638,36.7557,283005.0
2022-07-08 13:50:00,39.99,40.0,39.95,39.96,46692.0,36.7557,36.7649,36.719,36.7282,46692.0
2022-07-08 13:55:00,39.96,39.96,39.9,39.92,50949.0,36.7282,36.7282,36.673,36.6914,50949.0
2022-07-08 14:00:00,39.91,39.97,39.91,39.97,112698.0,36.6822,36.7374,36.6822,36.7374,112698.0
2022-07-08 14:05:00,39.97,40.0,39.96,40.0,19961.0,36.7374,36.7649,36.7282,36.7649,19961.0
2022-07-08 14:10:00,40.0,40.0,39.98,39.99,40750.0,36.7649,36.7649,36.7465,36.7557,40750.0
2022-07-08 14:15:00,39.98,39.99,39.95,39.97,65299.0,36.7465,36.7557,36.719,36.7374,65299.0
2022-07-08 14:20:00,39.97,40.01,39.96,40.01,196502.0,36.7374,36.7741,36.7282,36.7741,196502.0
2022-07-08 14:25:00,40.01,40.04,39.99,40.01,75987.0,36.7741,36.8017,36.7557,36.7741,75987.0
2022-07-08 14:30:00,40.01,40.06,40.0,40.05,116162.0,36.7741,36.8201,36.7649,36.8109,116162.0
2022-07-08 14:35:00,40.05,40.06,40.01,40.04,89109.0,36.8109,36.8201,36.7741,36.8017,89109.0
2022-07-08 14:40:00,40.04,40.07,40.01,40.06,64276.0,36.8017,36.8293,36.7741,36.8201,64276.0
2022-07-08 14:45:00,40.06,40.07,39.99,40.0,60578.0,36.8201,36.8293,36.7557,36.7649,60578.0
2022-07-08 14:50:00,40.0,40.04,39.99,39.99,49838.0,36.7649,36.8017,36.7557,36.7557,49838.0
2022-07-08 14:55:00,39.99,40.03,39.98,40.02,54148.0,36.7557,36.7925,36.7465,36.7833,54148.0
2022-07-08 15:00:00,40.02,40.08,40.0,40.06,91240.0,36.7833,36.8385,36.7649,36.8201,91240.0
2022-07-08 15:05:00,40.05,40.06,40.0,40.01,74432.0,36.8109,36.8201,36.7649,36.7741,74432.0
2022-07-08 15:10:00,40.01,40.08,40.0,40.06,73742.0,36.7741,36.8385,36.7649,36.8201,73742.0
2022-07-08 15:15:00,40.05,40.06,40.01,40.03,69797.0,36.8109,36.8201,36.7741,36.7925,69797.0
2022-07-08 15:20:00,40.03,40.04,40.01,40.02,124640.0,36.7925,36.8017,36.7741,36.7833,124640.0
2022-07-08 15:25:00,40.02,40.04,40.0,40.02,85250.0,36.7833,36.8017,36.7649,36.7833,85250.0
2022-07-08 15:30:00,40.02,40.04,39.99,40.01,121180.0,36.7833,36.8017,36.7557,36.7741,121180.0
2022-07-08 15:35:00,40.01,40.02,39.95,39.98,248401.0,36.7741,36.7833,36.719,36.7465,248401.0
2022-07-08 15:40:00,39.99,40.01,39.98,40.01,135883.0,36.7557,36.7741,36.7465,36.7741,135883.0
2022-07-08 15:45:00,40.01,40.02,39.97,40.0,316242.0,36.7741,36.7833,36.7374,36.7649,316242.0
2022-07-08 15:50:00,40.0,40.02,39.96,39.98,216519.0,36.7649,36.7833,36.7282,36.7465,216519.0
2022-07-08 15:55:00,39.98,40.01,39.93,39.95,683471.0,36.7465,36.7741,36.7006,36.719,683471.0
2022-07-11 09:30:00,39.82,39.94,39.81,39.84,332482.0,36.5995,36.7098,36.5903,36.6179,332482.0
2022-07-11 09:35:00,39.84,39.84,39.59,39.59,150126.0,36.6179,36.6179,36.3881,36.3881,150126.0
2022-07-11 09:40:00,39.59,39.59,39.47,39.49,133639.0,36.3881,36.3881,36.2778,36.2962,133639.0
2022-07-11 09:45:00,39.48,39.48,39.33,39.36,114841.0,36.287,36.287,36.1491,36.1767,114841.0
2022-07-11 09:50:00,39.36,39.4,39.24,39.31,129352.0,36.1767,36.2135,36.0664,36.1307,129352.0
2022-07-11 09:55:00,39.31,39.42,39.3,39.34,148332.0,36.1307,36.2318,36.1215,36.1583,148332.0
2022-07-11 10:00:00,39.34,39.41,39.29,39.38,106106.0,36.1583,36.2226,36.1123,36.1951,106106.0
2022-07-11 10:05:00,39.39,39.44,39.36,39.41,113005.0,36.2043,36.2502,36.1767,36.2226,113005.0
2022-07-11 10:10:00,39.41,39.47,39.35,39.38,111535.0,36.2226,36.2778,36.1675,36.1951,111535.0
2022-07-11 10:15:00,39.37,39.4,39.28,39.29,288361.0,36.1859,36.2135,36.1032,36.1123,288361.0
2022-07-11 10:20:00,39.29,39.31,39.24,39.29,119907.0,36.1123,36.1307,36.0664,36.1123,119907.0
2022-07-11 10:25:00,39.29,39.37,39.28,39.31,94845.0,36.1123,36.1859,36.1032,36.1307,94845.0
2022-07-11 10:30:00,39.32,39.34,39.28,39.29,112562.0,36.1399,36.1583,36.1032,36.1123,112562.0
2022-07-11 10:35:00,39.3,39.37,39.26,39.33,106085.0,36.1215,36.1859,36.0848,36.1491,106085.0
2022-07-11 10:40:00,39.33,39.39,39.26,39.27,108420.0,36.1491,36.2043,36.0848,36.094,108420.0
2022-07-11 10:45:00,39.26,39.32,39.25,39.31,83298.0,36.0848,36.1399,36.0756,36.1307,83298.0
2022-07-11 10:50:00,39.32,39.39,39.28,39.36,157528.0,36.1399,36.2043,36.1032,36.1767,157528.0
2022-07-11 10:55:00,39.36,39.36,39.25,39.27,112926.0,36.1767,36.1767,36.0756,36.094,112926.0
2022-07-11 11:00:00,39.27,39.35,39.26,39.33,124556.0,36.094,36.1675,36.0848,36.1491,124556.0
2022-07-11 11:05:00,39.33,39.34,39.15,39.27,1355907.0,36.1491,36.1583,35.9837,36.094,1355907.0
2022-07-11 11:10:00,39.28,39.29,39.22,39.23,190317.0,36.1032,36.1123,36.048,36.0572,190317.0
2022-07-11 11:15:00,39.23,39.28,39.23,39.26,125437.0,36.0572,36.1032,36.0572,36.0848,125437.0
2022-07-11 11:20:00,39.26,39.31,39.17,39.17,329462.0,36.0848,36.1307,36.0021,36.0021,329462.0
2022-07-11 11:25:00,39.17,39.29,39.15,39.27,160608.0,36.0021,36.1123,35.9837,36.094,160608.0
2022-07-11 11:30:00,39.27,39.27,39.19,39.23,152215.0,36.094,36.094,36.0204,36.0572,152215.0
2022-07-11 11:35:00,39.23,39.38,39.15,39.34,370733.0,36.0572,36.1951,35.9837,36.1583,370733.0
2022-07-11 11:40:00,39.34,39.36,39.26,39.29,226341.0,36.1583,36.1767,36.0848,36.1123,226341.0
2022-07-11 11:45:00,39.29,39.31,39.26,39.27,84904.0,36.1123,36.1307,36.0848,36.094,84904.0
2022-07-11 11:50:00,39.27,39.28,39.2,39.23,268051.0,36.094,36.1032,36.0296,36.0572,268051.0
2022-07-11 11:55:00,39.23,39.25,39.21,39.23,81129.0,36.0572,36.0756,36.0388,36.0572,81129.0
2022-07-11 12:00:00,39.23,39.27,39.22,39.25,160417.0,36.0572,36.094,36.048,36.0756,160417.0
2022-07-11 12:05:00,39.24,39.29,39.24,39.27,81764.0,36.0664,36.1123,36.0664,36.094,81764.0
2022-07-11 12:10:00,39.27,39.31,39.27,39.3,66223.0,36.094,36.1307,36.094,36.1215,66223.0
2022-07-11 12:15:00,39.3,39.31,39.24,39.27,134732.0,36.1215,36.1307,36.0664,36.094,134732.0
2022-07-11 12:20:00,39.26,39.28,39.24,39.27,81479.0,36.0848,36.1032,36.0664,36.094,81479.0
2022-07-11 12:25:00,39.27,39.29,39.26,39.28,59681.0,36.094,36.1123,36.0848,36.1032,59681.0
2022-07-11 12:30:00,39.27,39.3,39.22,39.29,151100.0,36.094,36.1215,36.048,36.1123,151100.0
2022-07-11 12:35:00,39.29,39.29,39.25,39.29,90256.0,36.1123,36.1123,36.0756,36.1123,90256.0
2022-07-11 12:40:00,39.29,39.3,39.27,39.3,89489.0,36.1123,36.1215,36.094,36.1215,89489.0
2022-07-11 12:45:00,39.3,39.3,39.22,39.22,86016.0,36.1215,36.1215,36.048,36.048,86016.0
2022-07-11 12:50:00,39.22,39.23,39.17,39.23,78145.0,36.048,36.0572,36.0021,36.0572,78145.0
2022-07-11 12:55:00,39.23,39.27,39.22,39.25,72493.0,36.0572,36.094,36.048,36.0756,72493.0
2022-07-11 13:00:00,39.26,39.31,39.22,39.29,133678.0,36.0848,36.1307,36.048,36.1123,133678.0
2022-07-11 13:05:00,39.29,39.34,39.27,39.3,153698.0,36.1123,36.1583,36.094,36.1215,153698.0
2022-07-11 13:10:00,39.29,39.3,39.26,39.29,138093.0,36.1123,36.1215,36.0848,36.1123,138093.0
2022-07-11 13:15:00,39.29,39.31,39.25,39.29,128292.0,36.1123,36.1307,36.0756,36.1123,128292.0
2022-07-11 13:20:00,39.3,39.35,39.29,39.34,86321.0,36.1215,36.1675,36.1123,36.1583,86321.0
2022-07-11 13:25:00,39.34,39.35,39.31,39.33,148635.0,36.1583,36.1675,36.1307,36.1491,148635.0
2022-07-11 13:30:00,39.32,39.34,39.3,39.32,195567.0,36.1399,36.1583,36.1215,36.1399,195567.0
2022-07-11 13:35:00,39.32,39.37,39.31,39.36,200093.0,36.1399,36.1859,36.1307,36.1767,200093.0
2022-07-11 13:40:00,39.37,39.4,39.36,39.39,87982.0,36.1859,36.2135,36.1767,36.2043,87982.0
2022-07-11 13:45:00,39.4,39.4,39.36,39.37,99752.0,36.2135,36.2135,36.1767,36.1859,99752.0
2022-07-11 13:50:00,39.37,39.42,39.37,39.4,96897.0,36.1859,36.2318,36.1859,36.2135,96897.0
2022-07-11 13:55:00,39.39,39.4,39.37,39.39,79854.0,36.2043,36.2135,36.1859,36.2043,79854.0
2022-07-11 14:00:00,39.39,39.39,39.37,39.38,91938.0,36.2043,36.2043,36.1859,36.1951,91938.0
2022-07-11 14:05:00,39.38,39.42,39.25,39.26,271709.0,36.1951,36.2318,36.0756,36.0848,271709.0
2022-07-11 14:10:00,39.27,39.27,39.22,39.23,103103.0,36.094,36.094,36.048,36.0572,103103.0
2022-07-11 14:15:00,39.23,39.28,39.22,39.27,107411.0,36.0572,36.1032,36.048,36.094,107411.0
2022-07-11 14:20:00,39.27,39.29,39.27,39.28,86848.0,36.094,36.1123,36.094,36.1032,86848.0
2022-07-11 14:25:00,39.29,39.31,39.27,39.29,74172.0,36.1123,36.1307,36.094,36.1123,74172.0
2022-07-11 14:30:00,39.29,39.31,39.27,39.29,141855.0,36.1123,36.1307,36.094,36.1123,141855.0
2022-07-11 14:35:00,39.28,39.34,39.27,39.3,106821.0,36.1032,36.1583,36.094,36.1215,106821.0
2022-07-11 14:40:00,39.3,39.34,39.3,39.32,105297.0,36.1215,36.1583,36.1215,36.1399,105297.0
2022-07-11 14:45:00,39.31,39.32,39.28,39.29,108375.0,36.1307,36.1399,36.1032,36.1123,108375.0
2022-07-11 14:50:00,39.29,39.3,39.22,39.23,121237.0,36.1123,36.1215,36.048,36.0572,121237.0
2022-07-11 14:55:00,39.23,39.25,39.22,39.22,97634.0,36.0572,36.0756,36.048,36.048,97634.0
2022-07-11 15:00:00,39.22,39.23,39.13,39.14,180097.0,36.048,36.0572,35.9653,35.9745,180097.0
2022-07-11 15:05:00,39.14,39.17,39.13,39.16,158197.0,35.9745,36.0021,35.9653,35.9929,158197.0
2022-07-11 15:10:00,39.15,39.17,39.1,39.13,154310.0,35.9837,36.0021,35.9377,35.9653,154310.0
2022-07-11 15:15:00,39.13,39.15,39.1,39.13,165001.0,35.9653,35.9837,35.9377,35.9653,165001.0
2022-07-11 15:20:00,39.13,39.14,39.09,39.12,150911.0,35.9653,35.9745,35.9285,35.9561,150911.0
2022-07-11 15:25:00,39.12,39.13,39.09,39.12,200659.0,35.9561,35.9653,35.9285,35.9561,200659.0
2022-07-11 15:30:00,39.11,39.17,39.1,39.1,207216.0,35.9469,36.0021,35.9377,35.9377,207216.0
2022-07-11 15:35:00,39.11,39.11,39.06,39.08,260188.0,35.9469,35.9469,35.9009,35.9193,260188.0
2022-07-11 15:40:00,39.07,39.13,39.05,39.08,325513.0,35.9101,35.9653,35.8918,35.9193,325513.0
2022-07-11 15:45:00,39.07,39.14,39.05,39.09,369904.0,35.9101,35.9745,35.8918,35.9285,369904.0
2022-07-11 15:50:00,39.09,39.12,39.01,39.1,474372.0,35.9285,35.9561,35.855,35.9377,474372.0
2022-07-11 15:55:00,39.09,39.18,39.08,39.18,1165209.0,35.9285,36.0112,35.9193,36.0112,1165209.0
2022-07-12 09:30:00,39.33,39.33,39.13,39.33,575886.0,36.1491,36.1491,35.9653,36.1491,575886.0
2022-07-12 09:35:00,39.34,39.51,39.33,39.44,346472.0,36.1583,36.3146,36.1491,36.2502,346472.0
2022-07-12 09:40:00,39.44,39.6,39.38,39.54,322580.0,36.2502,36.3973,36.1951,36.3421,322580.0
2022-07-12 09:45:00,39.55,39.91,39.54,39.89,386682.0,36.3513,36.6822,36.3421,36.6638,386682.0
2022-07-12 09:50:00,39.88,40.02,39.85,39.94,377496.0,36.6546,36.7833,36.6271,36.7098,377496.0
2022-07-12 09:55:00,39.95,39.95,39.64,39.69,238103.0,36.719,36.719,36.434,36.48,238103.0
2022-07-12 10:00:00,39.68,39.73,39.59,39.62,292459.0,36.4708,36.5168,36.3881,36.4157,292459.0
2022-07-12 10:05:00,39.62,39.92,39.59,39.92,326344.0,36.4157,36.6914,36.3881,36.6914,326344.0
2022-07-12 10:10:00,39.93,40.08,39.9,39.97,298641.0,36.7006,36.8385,36.673,36.7374,298641.0
2022-07-12 10:15:00,39.97,40.06,39.91,40.01,431024.0,36.7374,36.8201,36.6822,36.7741,431024.0
2022-07-12 10:20:00,40.01,40.06,39.88,39.92,223372.0,36.7741,36.8201,36.6546,36.6914,223372.0
2022-07-12 10:25:00,39.93,39.99,39.9,39.96,415713.0,36.7006,36.7557,36.673,36.7282,415713.0
2022-07-12 10:30:00,39.97,40.09,39.97,40.07,146488.0,36.7374,36.8476,36.7374,36.8293,146488.0
2022-07-12 10:35:00,40.07,40.08,39.98,39.99,272007.0,36.8293,36.8385,36.7465,36.7557,272007.0
2022-07-12 10:40:00,39.99,40.02,39.93,40.02,333245.0,36.7557,36.7833,36.7006,36.7833,333245.0
2022-07-12 10:45:00,40.02,40.15,40.02,40.12,223905.0,36.7833,36.9028,36.7833,36.8752,223905.0
2022-07-12 10:50:00,40.11,40.17,40.05,40.13,186176.0,36.866,36.9212,36.8109,36.8844,186176.0
2022-07-12 10:55:00,40.13,40.29,40.1,40.28,359920.0,36.8844,37.0315,36.8568,37.0223,359920.0
2022-07-12 11:00:00,40.27,40.29,40.16,40.16,276972.0,37.0131,37.0315,36.912,36.912,276972.0
2022-07-12 11:05:00,40.16,40.26,40.13,40.21,198423.0,36.912,37.0039,36.8844,36.9579,198423.0
2022-07-12 11:10:00,40.21,40.29,40.16,40.21,230726.0,36.9579,37.0315,36.912,36.9579,230726.0
2022-07-12 11:15:00,40.21,40.22,40.12,40.18,223347.0,36.9579,36.9671,36.8752,36.9304,223347.0
2022-07-12 11:20:00,40.18,40.24,40.16,40.22,225817.0,36.9304,36.9855,36.912,36.9671,225817.0
2022-07-12 11:25:00,40.22,40.27,40.18,40.23,301207.0,36.9671,37.0131,36.9304,36.9763,301207.0
2022-07-12 11:30:00,40.24,40.27,40.09,40.12,297389.0,36.9855,37.0131,36.8476,36.8752,297389.0
2022-07-12 11:35:00,40.12,40.2,40.12,40.18,179851.0,36.8752,36.9487,36.8752,36.9304,179851.0
2022-07-12 11:40:00,40.18,40.18,40.05,40.07,174676.0,36.9304,36.9304,36.8109,36.8293,174676.0
2022-07-12 11:45:00,40.07,40.12,40.03,40.1,212516.0,36.8293,36.8752,36.7925,36.8568,212516.0
2022-07-12 11:50:00,40.09,40.16,40.05,40.09,188027.0,36.8476,36.912,36.8109,36.8476,188027.0
2022-07-12 11:55:00,40.09,40.14,40.08,40.11,126596.0,36.8476,36.8936,36.8385,36.866,126596.0
2022-07-12 12:00:00,40.11,40.15,40.03,40.05,173197.0,36.866,36.9028,36.7925,36.8109,173197.0
2022-07-12 12:05:00,40.05,40.13,40.02,40.03,126291.0,36.8109,36.8844,36.7833,36.7925,126291.0
2022-07-12 12:10:00,40.02,40.12,40.02,40.08,157716.0,36.7833,36.8752,36.7833,36.8385,157716.0
2022-07-12 12:15:00,40.08,40.1,40.05,40.07,93896.0,36.8385,36.8568,36.8109,36.8293,93896.0
2022-07-12 12:20:00,40.07,40.13,40.06,40.12,85065.0,36.8293,36.8844,36.8201,36.8752,85065.0
2022-07-12 12:25:00,40.12,40.16,40.1,40.15,86079.0,36.8752,36.912,36.8568,36.9028,86079.0
2022-07-12 12:30:00,40.15,40.23,40.14,40.22,185532.0,36.9028,36.9763,36.8936,36.9671,185532.0
2022-07-12 12:35:00,40.22,40.26,40.2,40.23,307093.0,36.9671,37.0039,36.9487,36.9763,307093.0
2022-07-12 12:40:00,40.23,40.25,40.19,40.23,157680.0,36.9763,36.9947,36.9396,36.9763,157680.0
2022-07-12 12:45:00,40.23,40.26,40.21,40.23,137015.0,36.9763,37.0039,36.9579,36.9763,137015.0
2022-07-12 12:50:00,40.23,40.24,40.15,40.2,116518.0,36.9763,36.9855,36.9028,36.9487,116518.0
2022-07-12 12:55:00,40.2,40.24,40.19,40.23,161256.0,36.9487,36.9855,36.9396,36.9763,161256.0
2022-07-12 13:00:00,40.23,40.28,40.13,40.14,112920.0,36.9763,37.0223,36.8844,36.8936,112920.0
2022-07-12 13:05:00,40.14,40.17,40.06,40.07,170833.0,36.8936,36.9212,36.8201,36.8293,170833.0
2022-07-12 13:10:00,40.06,40.09,40.04,40.09,178868.0,36.8201,36.8476,36.8017,36.8476,178868.0
2022-07-12 13:15:00,40.08,40.11,40.05,40.1,280617.0,36.8385,36.866,36.8109,36.8568,280617.0
2022-07-12 13:20:00,40.1,40.15,40.1,40.14,253213.0,36.8568,36.9028,36.8568,36.8936,253213.0
2022-07-12 13:25:00,40.14,40.16,40.12,40.14,200021.0,36.8936,36.912,36.8752,36.8936,200021.0
2022-07-12 13:30:00,40.14,40.18,40.11,40.15,145055.0,36.8936,36.9304,36.866,36.9028,145055.0
2022-07-12 13:35:00,40.15,40.22,40.14,40.19,150132.0,36.9028,36.9671,36.8936,36.9396,150132.0
2022-07-12 13:40:00,40.19,40.26,40.17,40.26,131930.0,36.9396,37.0039,36.9212,37.0039,131930.0
2022-07-12 13:45:00,40.26,40.32,40.16,40.3,221852.0,37.0039,37.059,36.912,37.0407,221852.0
2022-07-12 13:50:00,40.3,40.36,40.28,40.34,265633.0,37.0407,37.0958,37.0223,37.0774,265633.0
2022-07-12 13:55:00,40.33,40.36,40.26,40.26,159378.0,37.0682,37.0958,37.0039,37.0039,159378.0
2022-07-12 14:00:00,40.26,40.28,40.17,40.18,153449.0,37.0039,37.0223,36.9212,36.9304,153449.0
2022-07-12 14:05:00,40.17,40.19,40.15,40.18,217334.0,36.9212,36.9396,36.9028,36.9304,217334.0
2022-07-12 14:10:00,40.19,40.2,40.17,40.2,181672.0,36.9396,36.9487,36.9212,36.9487,181672.0
2022-07-12 14:15:00,40.19,40.2,40.15,40.16,95712.0,36.9396,36.9487,36.9028,36.912,95712.0
2022-07-12 14:20:00,40.16,40.17,40.15,40.16,93152.0,36.912,36.9212,36.9028,36.912,93152.0
2022-07-12 14:25:00,40.16,40.19,40.15,40.19,165257.0,36.912,36.9396,36.9028,36.9396,165257.0
2022-07-12 14:30:00,40.18,40.21,40.13,40.14,401482.0,36.9304,36.9579,36.8844,36.8936,401482.0
2022-07-12 14:35:00,40.14,40.19,40.14,40.16,146399.0,36.8936,36.9396,36.8936,36.912,146399.0
2022-07-12 14:40:00,40.16,40.16,40.07,40.09,90265.0,36.912,36.912,36.8293,36.8476,90265.0
2022-07-12 14:45:00,40.09,40.13,40.07,40.09,109073.0,36.8476,36.8844,36.8293,36.8476,109073.0
2022-07-12 14:50:00,40.09,40.1,40.01,40.02,99916.0,36.8476,36.8568,36.7741,36.7833,99916.0
2022-07-12 14:55:00,40.02,40.03,39.98,39.99,139084.0,36.7833,36.7925,36.7465,36.7557,139084.0
2022-07-12 15:00:00,39.99,40.0,39.86,39.87,243750.0,36.7557,36.7649,36.6362,36.6454,243750.0
2022-07-12 15:05:00,39.87,39.88,39.78,39.79,89950.0,36.6454,36.6546,36.5627,36.5719,89950.0
2022-07-12 15:10:00,39.8,39.87,39.77,39.87,311250.0,36.5811,36.6454,36.5535,36.6454,311250.0
2022-07-12 15:15:00,39.87,39.9,39.84,39.89,255194.0,36.6454,36.673,36.6179,36.6638,255194.0
2022-07-12 15:20:00,39.88,39.88,39.73,39.73,231233.0,36.6546,36.6546,36.5168,36.5168,231233.0
2022-07-12 15:25:00,39.74,39.79,39.71,39.77,192748.0,36.526,36.5719,36.4984,36.5535,192748.0
2022-07-12 15:30:00,39.78,39.78,39.71,39.72,239642.0,36.5627,36.5627,36.4984,36.5076,239642.0
2022-07-12 15:35:00,39.72,39.72,39.67,39.72,308660.0,36.5076,36.5076,36.4616,36.5076,308660.0
2022-07-12 15:40:00,39.72,39.73,39.67,39.72,319626.0,36.5076,36.5168,36.4616,36.5076,319626.0
2022-07-12 15:45:00,39.72,39.78,39.69,39.73,296863.0,36.5076,36.5627,36.48,36.5168,296863.0
2022-07-12 15:50:00,39.73,39.81,39.71,39.79,791168.0,36.5168,36.5903,36.4984,36.5719,791168.0
2022-07-12 15:55:00,39.79,39.79,39.71,39.75,2021749.0,36.5719,36.5719,36.4984,36.5351,2021749.0
2022-07-13 09:30:00,39.35,39.58,39.35,39.47,395590.0,36.1675,36.3789,36.1675,36.2778,395590.0
2022-07-13 09:35:00,39.48,39.64,39.43,39.61,249876.0,36.287,36.434,36.241,36.4065,249876.0
2022-07-13 09:40:00,39.61,39.67,39.48,39.53,146402.0,36.4065,36.4616,36.287,36.3329,146402.0
2022-07-13 09:45:00,39.52,39.52,39.29,39.42,148271.0,36.3237,36.3237,36.1123,36.2318,148271.0
2022-07-13 09:50:00,39.42,39.43,39.3,39.34,141848.0,36.2318,36.241,36.1215,36.1583,141848.0
2022-07-13 09:55:00,39.34,39.35,39.2,39.26,128011.0,36.1583,36.1675,36.0296,36.0848,128011.0
2022-07-13 10:00:00,39.26,39.27,39.08,39.18,205522.0,36.0848,36.094,35.9193,36.0112,205522.0
2022-07-13 10:05:00,39.18,39.25,39.13,39.17,154516.0,36.0112,36.0756,35.9653,36.0021,154516.0
2022-07-13 10:10:00,39.16,39.19,39.11,39.12,130629.0,35.9929,36.0204,35.9469,35.9561,130629.0
2022-07-13 10:15:00,39.11,39.14,39.02,39.02,130379.0,35.9469,35.9745,35.8642,35.8642,130379.0
2022-07-13 10:20:00,39.02,39.09,38.97,39.01,97516.0,35.8642,35.9285,35.8182,35.855,97516.0
2022-07-13 10:25:00,39.01,39.16,38.99,39.12,122932.0,35.855,35.9929,35.8366,35.9561,122932.0
2022-07-13 10:30:00,39.11,39.29,39.11,39.23,182726.0,35.9469,36.1123,35.9469,36.0572,182726.0
2022-07-13 10:35:00,39.23,39.31,39.23,39.27,156917.0,36.0572,36.1307,36.0572,36.094,156917.0
2022-07-13 10:40:00,39.27,39.42,39.26,39.42,180899.0,36.094,36.2318,36.0848,36.2318,180899.0
2022-07-13 10:45:00,39.42,39.52,39.39,39.39,141882.0,36.2318,36.3237,36.2043,36.2043,141882.0
2022-07-13 10:50:00,39.4,39.49,39.36,39.38,117683.0,36.2135,36.2962,36.1767,36.1951,117683.0
2022-07-13 10:55:00,39.39,39.44,39.29,39.31,139252.0,36.2043,36.2502,36.1123,36.1307,139252.0
2022-07-13 11:00:00,39.32,39.34,39.28,39.32,216269.0,36.1399,36.1583,36.1032,36.1399,216269.0
2022-07-13 11:05:00,39.32,39.48,39.32,39.42,143468.0,36.1399,36.287,36.1399,36.2318,143468.0
2022-07-13 11:10:00,39.42,39.47,39.37,39.42,121199.0,36.2318,36.2778,36.1859,36.2318,121199.0
2022-07-13 11:15:00,39.41,39.45,39.37,39.43,133482.0,36.2226,36.2594,36.1859,36.241,133482.0
2022-07-13 11:20:00,39.43,39.44,39.39,39.4,82566.0,36.241,36.2502,36.2043,36.2135,82566.0
2022-07-13 11:25:00,39.39,39.39,39.3,39.3,93473.0,36.2043,36.2043,36.1215,36.1215,93473.0
2022-07-13 11:30:00,39.31,39.39,39.3,39.32,104586.0,36.1307,36.2043,36.1215,36.1399,104586.0
2022-07-13 11:35:00,39.32,39.34,39.3,39.32,77361.0,36.1399,36.1583,36.1215,36.1399,77361.0
2022-07-13 11:40:00,39.32,39.42,39.31,39.35,124961.0,36.1399,36.2318,36.1307,36.1675,124961.0
2022-07-13 11:45:00,39.35,39.39,39.33,39.38,87705.0,36.1675,36.2043,36.1491,36.1951,87705.0
2022-07-13 11:50:00,39.37,39.51,39.36,39.45,83199.0,36.1859,36.3146,36.1767,36.2594,83199.0
2022-07-13 11:55:00,39.45,39.49,39.44,39.45,55960.0,36.2594,36.2962,36.2502,36.2594,55960.0
2022-07-13 12:00:00,39.46,39.54,39.44,39.52,114868.0,36.2686,36.3421,36.2502,36.3237,114868.0
2022-07-13 12:05:00,39.53,39.6,39.52,39.58,68447.0,36.3329,36.3973,36.3237,36.3789,68447.0
2022-07-13 12:10:00,39.59,39.61,39.53,39.53,202497.0,36.3881,36.4065,36.3329,36.3329,202497.0
2022-07-13 12:15:00,39.53,39.74,39.51,39.66,547306.0,36.3329,36.526,36.3146,36.4524,547306.0
2022-07-13 12:20:00,39.66,39.74,39.64,39.73,151377.0,36.4524,36.526,36.434,36.5168,151377.0
2022-07-13 12:25:00,39.73,39.83,39.73,39.8,152899.0,36.5168,36.6087,36.5168,36.5811,152899.0
2022-07-13 12:30:00,39.81,39.85,39.75,39.82,139076.0,36.5903,36.6271,36.5351,36.5995,139076.0
2022-07-13 12:35:00,39.82,39.93,39.82,39.92,84297.0,36.5995,36.7006,36.5995,36.6914,84297.0
2022-07-13 12:40:00,39.92,39.93,39.88,39.9,57388.0,36.6914,36.7006,36.6546,36.673,57388.0
2022-07-13 12:45:00,39.9,39.92,39.86,39.91,43096.0,36.673,36.6914,36.6362,36.6822,43096.0
2022-07-13 12:50:00,39.91,39.97,39.85,39.95,98170.0,36.6822,36.7374,36.6271,36.719,98170.0
2022-07-13 12:55:00,39.95,39.97,39.92,39.95,99855.0,36.719,36.7374,36.6914,36.719,99855.0
2022-07-13 13:00:00,39.96,40.06,39.91,40.02,289752.0,36.7282,36.8201,36.6822,36.7833,289752.0
2022-07-13 13:05:00,40.02,40.06,39.98,40.02,57265.0,36.7833,36.8201,36.7465,36.7833,57265.0
2022-07-13 13:10:00,40.02,40.1,40.01,40.09,63086.0,36.7833,36.8568,36.7741,36.8476,63086.0
2022-07-13 13:15:00,40.09,40.09,39.98,40.01,121914.0,36.8476,36.8476,36.7465,36.7741,121914.0
2022-07-13 13:20:00,40.01,40.06,40.0,40.06,72739.0,36.7741,36.8201,36.7649,36.8201,72739.0
2022-07-13 13:25:00,40.06,40.07,40.01,40.05,49486.0,36.8201,36.8293,36.7741,36.8109,49486.0
2022-07-13 13:30:00,40.04,40.05,39.95,39.97,38510.0,36.8017,36.8109,36.719,36.7374,38510.0
2022-07-13 13:35:00,39.98,40.0,39.96,39.97,58007.0,36.7465,36.7649,36.7282,36.7374,58007.0
2022-07-13 13:40:00,39.97,40.09,39.96,40.07,157678.0,36.7374,36.8476,36.7282,36.8293,157678.0
2022-07-13 13:45:00,40.07,40.08,40.02,40.05,159150.0,36.8293,36.8385,36.7833,36.8109,159150.0
2022-07-13 13:50:00,40.05,40.08,40.0,40.01,74529.0,36.8109,36.8385,36.7649,36.7741,74529.0
2022-07-13 13:55:00,40.0,40.03,39.98,40.02,41663.0,36.7649,36.7925,36.7465,36.7833,41663.0
2022-07-13 14:00:00,40.01,40.02,39.79,39.81,147437.0,36.7741,36.7833,36.5719,36.5903,147437.0
2022-07-13 14:05:00,39.8,39.89,39.8,39.83,137997.0,36.5811,36.6638,36.5811,36.6087,137997.0
2022-07-13 14:10:00,39.83,39.92,39.82,39.91,75385.0,36.6087,36.6914,36.5995,36.6822,75385.0
2022-07-13 14:15:00,39.92,39.93,39.85,39.91,74937.0,36.6914,36.7006,36.6271,36.6822,74937.0
2022-07-13 14:20:00,39.91,39.98,39.87,39.97,139964.0,36.6822,36.7465,36.6454,36.7374,139964.0
2022-07-13 14:25:00,39.98,40.0,39.93,39.99,82605.0,36.7465,36.7649,36.7006,36.7557,82605.0
2022-07-13 14:30:00,39.99,40.09,39.96,40.08,155904.0,36.7557,36.8476,36.7282,36.8385,155904.0
2022-07-13 14:35:00,40.08,40.11,40.07,40.11,61486.0,36.8385,36.866,36.8293,36.866,61486.0
2022-07-13 14:40:00,40.11,40.13,40.07,40.07,81030.0,36.866,36.8844,36.8293,36.8293,81030.0
2022-07-13 14:45:00,40.08,40.11,40.04,40.06,136717.0,36.8385,36.866,36.8017,36.8201,136717.0
2022-07-13 14:50:00,40.05,40.09,40.04,40.04,102225.0,36.8109,36.8476,36.8017,36.8017,102225.0
2022-07-13 14:55:00,40.05,40.14,40.01,40.14,125385.0,36.8109,36.8936,36.7741,36.8936,125385.0
2022-07-13 15:00:00,40.14,40.15,40.06,40.1,69838.0,36.8936,36.9028,36.8201,36.8568,69838.0
2022-07-13 15:05:00,40.1,40.1,39.98,40.0,112273.0,36.8568,36.8568,36.7465,36.7649,112273.0
2022-07-13 15:10:00,40.0,40.04,39.98,40.02,77804.0,36.7649,36.8017,36.7465,36.7833,77804.0
2022-07-13 15:15:00,40.02,40.07,40.0,40.07,104867.0,36.7833,36.8293,36.7649,36.8293,104867.0
2022-07-13 15:20:00,40.07,40.07,40.0,40.02,82805.0,36.8293,36.8293,36.7649,36.7833,82805.0
2022-07-13 15:25:00,40.02,40.03,39.98,40.0,105073.0,36.7833,36.7925,36.7465,36.7649,105073.0
2022-07-13 15:30:00,40.01,40.03,39.97,40.01,263104.0,36.7741,36.7925,36.7374,36.7741,263104.0
2022-07-13 15:35:00,40.02,40.07,40.0,40.07,158136.0,36.7833,36.8293,36.7649,36.8293,158136.0
2022-07-13 15:40:00,40.07,40.07,39.94,39.98,209292.0,36.8293,36.8293,36.7098,36.7465,209292.0
2022-07-13 15:45:00,39.98,40.01,39.96,40.0,334900.0,36.7465,36.7741,36.7282,36.7649,334900.0
2022-07-13 15:50:00,39.99,40.03,39.94,40.01,436510.0,36.7557,36.7925,36.7098,36.7741,436510.0
2022-07-13 15:55:00,40.01,40.01,39.85,39.85,1067409.0,36.7741,36.7741,36.6271,36.6271,1067409.0
2022-07-14 09:30:00,39.32,39.44,39.25,39.28,362709.0,36.1399,36.2502,36.0756,36.1032,362709.0
2022-07-14 09:35:00,39.29,39.33,39.18,39.21,113043.0,36.1123,36.1491,36.0112,36.0388,113043.0
2022-07-14 09:40:00,39.2,39.29,39.15,39.21,259872.0,36.0296,36.1123,35.9837,36.0388,259872.0
2022-07-14 09:45:00,39.21,39.38,39.15,39.36,428694.0,36.0388,36.1951,35.9837,36.1767,428694.0
2022-07-14 09:50:00,39.37,39.41,39.3,39.33,333237.0,36.1859,36.2226,36.1215,36.1491,333237.0
2022-07-14 09:55:00,39.33,39.43,39.31,39.36,359559.0,36.1491,36.241,36.1307,36.1767,359559.0
2022-07-14 10:00:00,39.35,39.35,39.14,39.16,176014.0,36.1675,36.1675,35.9745,35.9929,176014.0
2022-07-14 10:05:00,39.16,39.2,39.15,39.2,144879.0,35.9929,36.0296,35.9837,36.0296,144879.0
2022-07-14 10:10:00,39.19,39.2,39.04,39.19,232288.0,36.0204,36.0296,35.8826,36.0204,232288.0
2022-07-14 10:15:00,39.2,39.23,39.12,39.17,107005.0,36.0296,36.0572,35.9561,36.0021,107005.0
2022-07-14 10:20:00,39.17,39.34,39.17,39.32,138742.0,36.0021,36.1583,36.0021,36.1399,138742.0
2022-07-14 10:25:00,39.32,39.39,39.3,39.36,182974.0,36.1399,36.2043,36.1215,36.1767,182974.0
2022-07-14 10:30:00,39.36,39.45,39.33,39.42,230742.0,36.1767,36.2594,36.1491,36.2318,230742.0
2022-07-14 10:35:00,39.41,39.42,39.31,39.35,92475.0,36.2226,36.2318,36.1307,36.1675,92475.0
2022-07-14 10:40:00,39.34,39.39,39.31,39.33,83250.0,36.1583,36.2043,36.1307,36.1491,83250.0
2022-07-14 10:45:00,39.32,39.34,39.24,39.3,103009.0,36.1399,36.1583,36.0664,36.1215,103009.0
2022-07-14 10:50:00,39.29,39.37,39.27,39.37,87953.0,36.1123,36.1859,36.094,36.1859,87953.0
2022-07-14 10:55:00,39.37,39.37,39.28,39.29,65523.0,36.1859,36.1859,36.1032,36.1123,65523.0
2022-07-14 11:00:00,39.3,39.4,39.28,39.3,228758.0,36.1215,36.2135,36.1032,36.1215,228758.0
2022-07-14 11:05:00,39.29,39.39,39.26,39.38,84531.0,36.1123,36.2043,36.0848,36.1951,84531.0
2022-07-14 11:10:00,39.38,39.41,39.31,39.34,76533.0,36.1951,36.2226,36.1307,36.1583,76533.0
2022-07-14 11:15:00,39.33,39.44,39.29,39.42,98723.0,36.1491,36.2502,36.1123,36.2318,98723.0
2022-07-14 11:20:00,39.41,39.45,39.39,39.4,173371.0,36.2226,36.2594,36.2043,36.2135,173371.0
2022-07-14 11:25:00,39.4,39.42,39.34,39.36,345142.0,36.2135,36.2318,36.1583,36.1767,345142.0
2022-07-14 11:30:00,39.36,39.37,39.28,39.3,102367.0,36.1767,36.1859,36.1032,36.1215,102367.0
2022-07-14 11:35:00,39.31,39.33,39.26,39.32,90840.0,36.1307,36.1491,36.0848,36.1399,90840.0
2022-07-14 11:40:00,39.32,39.5,39.32,39.45,180126.0,36.1399,36.3054,36.1399,36.2594,180126.0
2022-07-14 11:45:00,39.45,39.47,39.36,39.46,515310.0,36.2594,36.2778,36.1767,36.2686,515310.0
2022-07-14 11:50:00,39.46,39.49,39.42,39.43,94446.0,36.2686,36.2962,36.2318,36.241,94446.0
2022-07-14 11:55:00,39.43,39.52,39.42,39.47,116280.0,36.241,36.3237,36.2318,36.2778,116280.0
2022-07-14 12:00:00,39.48,39.49,39.43,39.44,59797.0,36.287,36.2962,36.241,36.2502,59797.0
2022-07-14 12:05:00,39.44,39.44,39.35,39.37,64975.0,36.2502,36.2502,36.1675,36.1859,64975.0
2022-07-14 12:10:00,39.37,39.4,39.34,39.4,89320.0,36.1859,36.2135,36.1583,36.2135,89320.0
2022-07-14 12:15:00,39.4,39.44,39.35,39.41,80301.0,36.2135,36.2502,36.1675,36.2226,80301.0
2022-07-14 12:20:00,39.41,39.45,39.37,39.38,77727.0,36.2226,36.2594,36.1859,36.1951,77727.0
2022-07-14 12:25:00,39.38,39.38,39.26,39.28,72908.0,36.1951,36.1951,36.0848,36.1032,72908.0
2022-07-14 12:30:00,39.27,39.33,39.27,39.28,75165.0,36.094,36.1491,36.094,36.1032,75165.0
2022-07-14 12:35:00,39.28,39.3,39.24,39.27,68530.0,36.1032,36.1215,36.0664,36.094,68530.0
2022-07-14 12:40:00,39.27,39.27,39.21,39.24,85495.0,36.094,36.094,36.0388,36.0664,85495.0
2022-07-14 12:45:00,39.24,39.25,39.12,39.14,119213.0,36.0664,36.0756,35.9561,35.9745,119213.0
2022-07-14 12:50:00,39.14,39.18,39.12,39.17,64370.0,35.9745,36.0112,35.9561,36.0021,64370.0
2022-07-14 12:55:00,39.18,39.23,39.16,39.2,91619.0,36.0112,36.0572,35.9929,36.0296,91619.0
2022-07-14 13:00:00,39.19,39.2,39.14,39.17,55493.0,36.0204,36.0296,35.9745,36.0021,55493.0
2022-07-14 13:05:00,39.16,39.19,39.1,39.19,82116.0,35.9929,36.0204,35.9377,36.0204,82116.0
2022-07-14 13:10:00,39.18,39.19,39.12,39.18,73649.0,36.0112,36.0204,35.9561,36.0112,73649.0
2022-07-14 13:15:00,39.19,39.29,39.17,39.28,154374.0,36.0204,36.1123,36.0021,36.1032,154374.0
2022-07-14 13:20:00,39.27,39.29,39.23,39.23,141036.0,36.094,36.1123,36.0572,36.0572,141036.0
2022-07-14 13:25:00,39.23,39.27,39.22,39.26,52437.0,36.0572,36.094,36.048,36.0848,52437.0
2022-07-14 13:30:00,39.25,39.26,39.18,39.19,92165.0,36.0756,36.0848,36.0112,36.0204,92165.0
2022-07-14 13:35:00,39.19,39.23,39.18,39.22,69789.0,36.0204,36.0572,36.0112,36.048,69789.0
2022-07-14 13:40:00,39.22,39.27,39.21,39.24,71542.0,36.048,36.094,36.0388,36.0664,71542.0
2022-07-14 13:45:00,39.25,39.26,39.22,39.24,101961.0,36.0756,36.0848,36.048,36.0664,101961.0
2022-07-14 13:50:00,39.25,39.28,39.17,39.23,89024.0,36.0756,36.1032,36.0021,36.0572,89024.0
2022-07-14 13:55:00,39.24,39.29,39.23,39.27,50716.0,36.0664,36.1123,36.0572,36.094,50716.0
2022-07-14 14:00:00,39.27,39.35,39.26,39.33,78589.0,36.094,36.1675,36.0848,36.1491,78589.0
2022-07-14 14:05:00,39.33,39.36,39.29,39.32,138976.0,36.1491,36.1767,36.1123,36.1399,138976.0
2022-07-14 14:10:00,39.31,39.31,39.26,39.3,70162.0,36.1307,36.1307,36.0848,36.1215,70162.0
2022-07-14 14:15:00,39.3,39.39,39.28,39.39,154683.0,36.1215,36.2043,36.1032,36.2043,154683.0
2022-07-14 14:20:00,39.39,39.5,39.38,39.47,149200.0,36.2043,36.3054,36.1951,36.2778,149200.0
2022-07-14 14:25:00,39.47,39.54,39.44,39.52,92383.0,36.2778,36.3421,36.2502,36.3237,92383.0
2022-07-14 14:30:00,39.52,39.58,39.51,39.56,102380.0,36.3237,36.3789,36.3146,36.3605,102380.0
2022-07-14 14:35:00,39.57,39.61,39.54,39.61,111103.0,36.3697,36.4065,36.3421,36.4065,111103.0
2022-07-14 14:40:00,39.61,39.61,39.54,39.55,109810.0,36.4065,36.4065,36.3421,36.3513,109810.0
2022-07-14 14:45:00,39.55,39.57,39.51,39.57,110703.0,36.3513,36.3697,36.3146,36.3697,110703.0
2022-07-14 14:50:00,39.57,39.57,39.46,39.48,54038.0,36.3697,36.3697,36.2686,36.287,54038.0
2022-07-14 14:55:00,39.48,39.54,39.47,39.54,83258.0,36.287,36.3421,36.2778,36.3421,83258.0
2022-07-14 15:00:00,39.54,39.56,39.5,39.51,87111.0,36.3421,36.3605,36.3054,36.3146,87111.0
2022-07-14 15:05:00,39.51,39.51,39.46,39.48,120050.0,36.3146,36.3146,36.2686,36.287,120050.0
2022-07-14 15:10:00,39.48,39.53,39.47,39.52,116864.0,36.287,36.3329,36.2778,36.3237,116864.0
2022-07-14 15:15:00,39.52,39.53,39.46,39.5,189758.0,36.3237,36.3329,36.2686,36.3054,189758.0
2022-07-14 15:20:00,39.5,39.59,39.48,39.59,138384.0,36.3054,36.3881,36.287,36.3881,138384.0
2022-07-14 15:25:00,39.59,39.61,39.56,39.61,153962.0,36.3881,36.4065,36.3605,36.4065,153962.0
2022-07-14 15:30:00,39.61,39.65,39.58,39.58,168985.0,36.4065,36.4432,36.3789,36.3789,168985.0
2022-07-14 15:35:00,39.57,39.57,39.52,39.55,209423.0,36.3697,36.3697,36.3237,36.3513,209423.0
2022-07-14 15:40:00,39.55,39.56,39.52,39.55,117908.0,36.3513,36.3605,36.3237,36.3513,117908.0
2022-07-14 15:45:00,39.55,39.58,39.49,39.51,198472.0,36.3513,36.3789,36.2962,36.3146,198472.0
2022-07-14 15:50:00,39.51,39.58,39.5,39.58,404279.0,36.3146,36.3789,36.3054,36.3789,404279.0
2022-07-14 15:55:00,39.57,39.62,39.55,39.59,661107.0,36.3697,36.4157,36.3513,36.3881,661107.0
2022-07-15 09:30:00,39.94,40.19,39.91,40.17,1034857.0,36.7098,36.9396,36.6822,36.9212,1034857.0
2022-07-15 09:35:00,40.17,40.37,40.09,40.11,283710.0,36.9212,37.105,36.8476,36.866,283710.0
2022-07-15 09:40:00,40.11,40.22,40.11,40.21,115687.0,36.866,36.9671,36.866,36.9579,115687.0
2022-07-15 09:45:00,40.21,40.23,40.01,40.04,154486.0,36.9579,36.9763,36.7741,36.8017,154486.0
2022-07-15 09:50:00,40.04,40.06,39.94,39.96,161038.0,36.8017,36.8201,36.7098,36.7282,161038.0
2022-07-15 09:55:00,39.96,40.03,39.89,39.97,301993.0,36.7282,36.7925,36.6638,36.7374,301993.0
2022-07-15 10:00:00,39.98,40.29,39.98,40.14,373392.0,36.7465,37.0315,36.7465,36.8936,373392.0
2022-07-15 10:05:00,40.14,40.18,40.01,40.11,170446.0,36.8936,36.9304,36.7741,36.866,170446.0
2022-07-15 10:10:00,40.11,40.18,40.05,40.07,134171.0,36.866,36.9304,36.8109,36.8293,134171.0
2022-07-15 10:15:00,40.07,40.11,40.03,40.11,119308.0,36.8293,36.866,36.7925,36.866,119308.0
2022-07-15 10:20:00,40.11,40.18,40.02,40.16,101109.0,36.866,36.9304,36.7833,36.912,101109.0
2022-07-15 10:25:00,40.16,40.25,40.1,40.23,100148.0,36.912,36.9947,36.8568,36.9763,100148.0
2022-07-15 10:30:00,40.23,40.27,40.2,40.23,106882.0,36.9763,37.0131,36.9487,36.9763,106882.0
2022-07-15 10:35:00,40.23,40.28,40.19,40.21,69440.0,36.9763,37.0223,36.9396,36.9579,69440.0
2022-07-15 10:40:00,40.22,40.26,40.2,40.25,128180.0,36.9671,37.0039,36.9487,36.9947,128180.0
2022-07-15 10:45:00,40.24,40.26,40.14,40.23,162864.0,36.9855,37.0039,36.8936,36.9763,162864.0
2022-07-15 10:50:00,40.22,40.3,40.22,40.3,195413.0,36.9671,37.0407,36.9671,37.0407,195413.0
2022-07-15 10:55:00,40.3,40.36,40.25,40.34,206489.0,37.0407,37.0958,36.9947,37.0774,206489.0
2022-07-15 11:00:00,40.33,40.41,40.32,40.41,358840.0,37.0682,37.1418,37.059,37.1418,358840.0
2022-07-15 11:05:00,40.41,40.52,40.39,40.5,274220.0,37.1418,37.2429,37.1234,37.2245,274220.0
2022-07-15 11:10:00,40.5,40.53,40.45,40.52,216357.0,37.2245,37.2521,37.1785,37.2429,216357.0
2022-07-15 11:15:00,40.52,40.58,40.5,40.58,132140.0,37.2429,37.298,37.2245,37.298,132140.0
2022-07-15 11:20:00,40.58,40.64,40.57,40.6,106776.0,37.298,37.3532,37.2888,37.3164,106776.0
2022-07-15 11:25:00,40.6,40.66,40.58,40.62,302745.0,37.3164,37.3715,37.298,37.3348,302745.0
2022-07-15 11:30:00,40.62,40.65,40.53,40.6,230375.0,37.3348,37.3624,37.2521,37.3164,230375.0
2022-07-15 11:35:00,40.61,40.7,40.6,40.65,149088.0,37.3256,37.4083,37.3164,37.3624,149088.0
2022-07-15 11:40:00,40.65,40.73,40.64,40.73,188638.0,37.3624,37.4359,37.3532,37.4359,188638.0
2022-07-15 11:45:00,40.73,40.79,40.69,40.77,210846.0,37.4359,37.491,37.3991,37.4726,210846.0
2022-07-15 11:50:00,40.75,40.77,40.72,40.73,128611.0,37.4543,37.4726,37.4267,37.4359,128611.0
2022-07-15 11:55:00,40.72,40.75,40.61,40.63,111874.0,37.4267,37.4543,37.3256,37.344,111874.0
2022-07-15 12:00:00,40.62,40.71,40.61,40.7,103433.0,37.3348,37.4175,37.3256,37.4083,103433.0
2022-07-15 12:05:00,40.71,40.72,40.64,40.66,119849.0,37.4175,37.4267,37.3532,37.3715,119849.0
2022-07-15 12:10:00,40.66,40.73,40.65,40.7,158051.0,37.3715,37.4359,37.3624,37.4083,158051.0
2022-07-15 12:15:00,40.7,40.78,40.69,40.77,204520.0,37.4083,37.4818,37.3991,37.4726,204520.0
2022-07-15 12:20:00,40.77,40.77,40.7,40.73,93228.0,37.4726,37.4726,37.4083,37.4359,93228.0
2022-07-15 12:25:00,40.72,40.76,40.71,40.75,97776.0,37.4267,37.4635,37.4175,37.4543,97776.0
2022-07-15 12:30:00,40.75,40.78,40.68,40.71,151814.0,37.4543,37.4818,37.3899,37.4175,151814.0
2022-07-15 12:35:00,40.72,40.73,40.68,40.72,104876.0,37.4267,37.4359,37.3899,37.4267,104876.0
2022-07-15 12:40:00,40.72,40.8,40.69,40.8,191458.0,37.4267,37.5002,37.3991,37.5002,191458.0
2022-07-15 12:45:00,40.8,40.81,40.77,40.77,118421.0,37.5002,37.5094,37.4726,37.4726,118421.0
2022-07-15 12:50:00,40.78,40.78,40.74,40.76,107898.0,37.4818,37.4818,37.4451,37.4635,107898.0
2022-07-15 12:55:00,40.77,40.82,40.75,40.77,151046.0,37.4726,37.5186,37.4543,37.4726,151046.0
2022-07-15 13:00:00,40.77,40.8,40.73,40.74,159499.0,37.4726,37.5002,37.4359,37.4451,159499.0
2022-07-15 13:05:00,40.75,40.78,40.71,40.73,116122.0,37.4543,37.4818,37.4175,37.4359,116122.0
2022-07-15 13:10:00,40.72,40.76,40.72,40.76,127537.0,37.4267,37.4635,37.4267,37.4635,127537.0
2022-07-15 13:15:00,40.75,40.77,40.73,40.75,169589.0,37.4543,37.4726,37.4359,37.4543,169589.0
2022-07-15 13:20:00,40.75,40.78,40.71,40.77,160095.0,37.4543,37.4818,37.4175,37.4726,160095.0
2022-07-15 13:25:00,40.77,40.85,40.75,40.83,320728.0,37.4726,37.5462,37.4543,37.5278,320728.0
2022-07-15 13:30:00,40.84,40.84,40.76,40.79,161617.0,37.537,37.537,37.4635,37.491,161617.0
2022-07-15 13:35:00,40.79,40.8,40.75,40.8,113526.0,37.491,37.5002,37.4543,37.5002,113526.0
2022-07-15 13:40:00,40.8,40.85,40.79,40.84,83811.0,37.5002,37.5462,37.491,37.537,83811.0
2022-07-15 13:45:00,40.84,40.85,40.83,40.83,43873.0,37.537,37.5462,37.5278,37.5278,43873.0
2022-07-15 13:50:00,40.84,40.86,40.76,40.76,159564.0,37.537,37.5554,37.4635,37.4635,159564.0
2022-07-15 13:55:00,40.76,40.76,40.73,40.76,110455.0,37.4635,37.4635,37.4359,37.4635,110455.0
2022-07-15 14:00:00,40.76,40.76,40.68,40.7,100249.0,37.4635,37.4635,37.3899,37.4083,100249.0
2022-07-15 14:05:00,40.7,40.77,40.69,40.76,97210.0,37.4083,37.4726,37.3991,37.4635,97210.0
2022-07-15 14:10:00,40.76,40.79,40.72,40.78,147760.0,37.4635,37.491,37.4267,37.4818,147760.0
2022-07-15 14:15:00,40.79,40.8,40.75,40.79,96692.0,37.491,37.5002,37.4543,37.491,96692.0
2022-07-15 14:20:00,40.79,40.8,40.72,40.77,87847.0,37.491,37.5002,37.4267,37.4726,87847.0
2022-07-15 14:25:00,40.77,40.78,40.7,40.76,84015.0,37.4726,37.4818,37.4083,37.4635,84015.0
2022-07-15 14:30:00,40.76,40.76,40.71,40.73,93678.0,37.4635,37.4635,37.4175,37.4359,93678.0
2022-07-15 14:35:00,40.73,40.76,40.71,40.75,159274.0,37.4359,37.4635,37.4175,37.4543,159274.0
2022-07-15 14:40:00,40.76,40.8,40.74,40.8,116743.0,37.4635,37.5002,37.4451,37.5002,116743.0
2022-07-15 14:45:00,40.8,40.85,40.79,40.84,132887.0,37.5002,37.5462,37.491,37.537,132887.0
2022-07-15 14:50:00,40.84,40.86,40.79,40.86,72490.0,37.537,37.5554,37.491,37.5554,72490.0
2022-07-15 14:55:00,40.86,40.86,40.82,40.84,105969.0,37.5554,37.5554,37.5186,37.537,105969.0
2022-07-15 15:00:00,40.84,40.84,40.79,40.8,130565.0,37.537,37.537,37.491,37.5002,130565.0
2022-07-15 15:05:00,40.79,40.84,40.78,40.83,109056.0,37.491,37.537,37.4818,37.5278,109056.0
2022-07-15 15:10:00,40.84,40.85,40.81,40.82,102782.0,37.537,37.5462,37.5094,37.5186,102782.0
2022-07-15 15:15:00,40.82,40.84,40.8,40.81,147578.0,37.5186,37.537,37.5002,37.5094,147578.0
2022-07-15 15:20:00,40.8,40.84,40.8,40.82,211877.0,37.5002,37.537,37.5002,37.5186,211877.0
2022-07-15 15:25:00,40.81,40.85,40.81,40.83,144899.0,37.5094,37.5462,37.5094,37.5278,144899.0
2022-07-15 15:30:00,40.84,40.85,40.79,40.82,236444.0,37.537,37.5462,37.491,37.5186,236444.0
2022-07-15 15:35:00,40.82,40.84,40.76,40.79,204935.0,37.5186,37.537,37.4635,37.491,204935.0
2022-07-15 15:40:00,40.79,40.86,40.78,40.85,211022.0,37.491,37.5554,37.4818,37.5462,211022.0
2022-07-15 15:45:00,40.86,40.86,40.82,40.84,423875.0,37.5554,37.5554,37.5186,37.537,423875.0
2022-07-15 15:50:00,40.85,40.91,40.83,40.87,971611.0,37.5462,37.6013,37.5278,37.5646,971611.0
2022-07-15 15:55:00,40.87,40.93,40.85,40.9,1399983.0,37.5646,37.6197,37.5462,37.5921,1399983.0
2022-07-18 09:30:00,40.93,41.07,40.82,41.04,327674.0,37.6197,37.7484,37.5186,37.7208,327674.0
2022-07-18 09:35:00,41.04,41.12,40.97,40.98,167801.0,37.7208,37.7943,37.6565,37.6657,167801.0
2022-07-18 09:40:00,40.98,41.09,40.93,41.07,171620.0,37.6657,37.7668,37.6197,37.7484,171620.0
2022-07-18 09:45:00,41.08,41.09,40.84,40.89,275853.0,37.7576,37.7668,37.537,37.5829,275853.0
2022-07-18 09:50:00,40.9,41.02,40.89,41.01,146738.0,37.5921,37.7024,37.5829,37.6932,146738.0
2022-07-18 09:55:00,41.01,41.02,40.87,40.88,117301.0,37.6932,37.7024,37.5646,37.5738,117301.0
2022-07-18 10:00:00,40.88,40.92,40.84,40.91,119101.0,37.5738,37.6105,37.537,37.6013,119101.0
2022-07-18 10:05:00,40.91,40.91,40.82,40.84,82949.0,37.6013,37.6013,37.5186,37.537,82949.0
2022-07-18 10:10:00,40.84,40.91,40.76,40.91,81235.0,37.537,37.6013,37.4635,37.6013,81235.0
2022-07-18 10:15:00,40.91,40.94,40.79,40.86,136351.0,37.6013,37.6289,37.491,37.5554,136351.0
2022-07-18 10:20:00,40.86,40.98,40.86,40.98,194364.0,37.5554,37.6657,37.5554,37.6657,194364.0
2022-07-18 10:25:00,40.98,41.03,40.92,41.0,139510.0,37.6657,37.7116,37.6105,37.684,139510.0
2022-07-18 10:30:00,41.0,41.09,40.98,41.07,108926.0,37.684,37.7668,37.6657,37.7484,108926.0
2022-07-18 10:35:00,41.08,41.09,40.97,41.03,116510.0,37.7576,37.7668,37.6565,37.7116,116510.0
2022-07-18 10:40:00,41.02,41.03,40.96,40.97,92578.0,37.7024,37.7116,37.6473,37.6565,92578.0
2022-07-18 10:45:00,40.97,41.0,40.93,40.98,71729.0,37.6565,37.684,37.6197,37.6657,71729.0
2022-07-18 10:50:00,40.98,41.0,40.96,41.0,87320.0,37.6657,37.684,37.6473,37.684,87320.0
2022-07-18 10:55:00,40.99,41.02,40.96,41.01,301658.0,37.6749,37.7024,37.6473,37.6932,301658.0
2022-07-18 11:00:00,41.01,41.03,40.97,40.98,84924.0,37.6932,37.7116,37.6565,37.6657,84924.0
2022-07-18 11:05:00,40.98,41.01,40.94,41.01,94634.0,37.6657,37.6932,37.6289,37.6932,94634.0
2022-07-18 11:10:00,41.01,41.05,41.0,41.04,55359.0,37.6932,37.73,37.684,37.7208,55359.0
2022-07-18 11:15:00,41.03,41.06,41.02,41.05,99383.0,37.7116,37.7392,37.7024,37.73,99383.0
2022-07-18 11:20:00,41.05,41.09,41.05,41.08,86998.0,37.73,37.7668,37.73,37.7576,86998.0
2022-07-18 11:25:00,41.07,41.08,41.02,41.03,53738.0,37.7484,37.7576,37.7024,37.7116,53738.0
2022-07-18 11:30:00,41.02,41.07,40.98,41.05,66544.0,37.7024,37.7484,37.6657,37.73,66544.0
2022-07-18 11:35:00,41.05,41.12,41.03,41.12,54982.0,37.73,37.7943,37.7116,37.7943,54982.0
2022-07-18 11:40:00,41.12,41.17,41.1,41.16,170457.0,37.7943,37.8403,37.776,37.8311,170457.0
2022-07-18 11:45:00,41.16,41.17,41.11,41.13,41186.0,37.8311,37.8403,37.7852,37.8035,41186.0
2022-07-18 11:50:00,41.13,41.17,41.12,41.14,82709.0,37.8035,37.8403,37.7943,37.8127,82709.0
2022-07-18 11:55:00,41.15,41.18,41.13,41.14,109265.0,37.8219,37.8495,37.8035,37.8127,109265.0
2022-07-18 12:00:00,41.15,41.15,41.03,41.04,86947.0,37.8219,37.8219,37.7116,37.7208,86947.0
2022-07-18 12:05:00,41.04,41.06,41.0,41.02,83531.0,37.7208,37.7392,37.684,37.7024,83531.0
2022-07-18 12:10:00,41.03,41.06,41.01,41.04,51242.0,37.7116,37.7392,37.6932,37.7208,51242.0
2022-07-18 12:15:00,41.03,41.04,40.97,40.98,125609.0,37.7116,37.7208,37.6565,37.6657,125609.0
2022-07-18 12:20:00,40.98,41.0,40.93,40.95,65252.0,37.6657,37.684,37.6197,37.6381,65252.0
2022-07-18 12:25:00,40.95,40.95,40.87,40.89,76242.0,37.6381,37.6381,37.5646,37.5829,76242.0
2022-07-18 12:30:00,40.88,40.91,40.85,40.89,86673.0,37.5738,37.6013,37.5462,37.5829,86673.0
2022-07-18 12:35:00,40.89,40.93,40.88,40.89,102638.0,37.5829,37.6197,37.5738,37.5829,102638.0
2022-07-18 12:40:00,40.89,40.89,40.86,40.88,92287.0,37.5829,37.5829,37.5554,37.5738,92287.0
2022-07-18 12:45:00,40.88,40.91,40.87,40.9,54900.0,37.5738,37.6013,37.5646,37.5921,54900.0
2022-07-18 12:50:00,40.9,40.9,40.83,40.84,81339.0,37.5921,37.5921,37.5278,37.537,81339.0
2022-07-18 12:55:00,40.84,40.86,40.8,40.82,92750.0,37.537,37.5554,37.5002,37.5186,92750.0
2022-07-18 13:00:00,40.82,40.85,40.81,40.84,75903.0,37.5186,37.5462,37.5094,37.537,75903.0
2022-07-18 13:05:00,40.84,40.84,40.81,40.83,66958.0,37.537,37.537,37.5094,37.5278,66958.0
2022-07-18 13:10:00,40.83,40.83,40.78,40.8,85354.0,37.5278,37.5278,37.4818,37.5002,85354.0
2022-07-18 13:15:00,40.8,40.81,40.73,40.73,110066.0,37.5002,37.5094,37.4359,37.4359,110066.0
2022-07-18 13:20:00,40.73,40.76,40.72,40.76,120833.0,37.4359,37.4635,37.4267,37.4635,120833.0
2022-07-18 13:25:00,40.76,40.8,40.73,40.79,221606.0,37.4635,37.5002,37.4359,37.491,221606.0
2022-07-18 13:30:00,40.79,40.82,40.72,40.73,156868.0,37.491,37.5186,37.4267,37.4359,156868.0
2022-07-18 13:35:00,40.73,40.75,40.7,40.73,68638.0,37.4359,37.4543,37.4083,37.4359,68638.0
2022-07-18 13:40:00,40.73,40.76,40.72,40.73,76041.0,37.4359,37.4635,37.4267,37.4359,76041.0
2022-07-18 13:45:00,40.73,40.74,40.67,40.69,157870.0,37.4359,37.4451,37.3807,37.3991,157870.0
2022-07-18 13:50:00,40.69,40.74,40.67,40.73,211763.0,37.3991,37.4451,37.3807,37.4359,211763.0
2022-07-18 13:55:00,40.73,40.75,40.68,40.73,205722.0,37.4359,37.4543,37.3899,37.4359,205722.0
2022-07-18 14:00:00,40.72,40.75,40.71,40.74,63269.0,37.4267,37.4543,37.4175,37.4451,63269.0
2022-07-18 14:05:00,40.73,40.77,40.71,40.77,259979.0,37.4359,37.4726,37.4175,37.4726,259979.0
2022-07-18 14:10:00,40.77,40.8,40.74,40.78,86763.0,37.4726,37.5002,37.4451,37.4818,86763.0
2022-07-18 14:15:00,40.77,40.78,40.74,40.76,118352.0,37.4726,37.4818,37.4451,37.4635,118352.0
2022-07-18 14:20:00,40.75,40.77,40.71,40.72,104609.0,37.4543,37.4726,37.4175,37.4267,104609.0
2022-07-18 14:25:00,40.72,40.72,40.63,40.65,103105.0,37.4267,37.4267,37.344,37.3624,103105.0
2022-07-18 14:30:00,40.65,40.71,40.63,40.7,85809.0,37.3624,37.4175,37.344,37.4083,85809.0
2022-07-18 14:35:00,40.71,40.75,40.7,40.73,92712.0,37.4175,37.4543,37.4083,37.4359,92712.0
2022-07-18 14:40:00,40.73,40.73,40.61,40.63,92457.0,37.4359,37.4359,37.3256,37.344,92457.0
2022-07-18 14:45:00,40.62,40.65,40.6,40.62,89620.0,37.3348,37.3624,37.3164,37.3348,89620.0
2022-07-18 14:50:00,40.62,40.63,40.56,40.59,194408.0,37.3348,37.344,37.2796,37.3072,194408.0
2022-07-18 14:55:00,40.58,40.59,40.53,40.58,120235.0,37.298,37.3072,37.2521,37.298,120235.0
2022-07-18 15:00:00,40.57,40.6,40.54,40.58,165366.0,37.2888,37.3164,37.2613,37.298,165366.0
2022-07-18 15:05:00,40.58,40.62,40.56,40.61,131365.0,37.298,37.3348,37.2796,37.3256,131365.0
2022-07-18 15:10:00,40.61,40.62,40.54,40.62,145439.0,37.3256,37.3348,37.2613,37.3348,145439.0
2022-07-18 15:15:00,40.61,40.66,40.59,40.65,128260.0,37.3256,37.3715,37.3072,37.3624,128260.0
2022-07-18 15:20:00,40.65,40.67,40.63,40.65,236062.0,37.3624,37.3807,37.344,37.3624,236062.0
2022-07-18 15:25:00,40.65,40.65,40.59,40.6,148169.0,37.3624,37.3624,37.3072,37.3164,148169.0
2022-07-18 15:30:00,40.6,40.62,40.57,40.62,202415.0,37.3164,37.3348,37.2888,37.3348,202415.0
2022-07-18 15:35:00,40.62,40.65,40.56,40.57,222558.0,37.3348,37.3624,37.2796,37.2888,222558.0
2022-07-18 15:40:00,40.58,40.6,40.54,40.55,220574.0,37.298,37.3164,37.2613,37.2704,220574.0
2022-07-18 15:45:00,40.55,40.56,40.48,40.48,318166.0,37.2704,37.2796,37.2061,37.2061,318166.0
2022-07-18 15:50:00,40.49,40.59,40.44,40.59,486773.0,37.2153,37.3072,37.1693,37.3072,486773.0
2022-07-18 15:55:00,40.59,40.6,40.51,40.56,985254.0,37.3072,37.3164,37.2337,37.2796,985254.0
2022-07-19 09:30:00,41.08,41.15,40.94,41.0,245381.0,37.7576,37.8219,37.6289,37.684,245381.0
2022-07-19 09:35:00,41.01,41.07,40.94,41.0,127359.0,37.6932,37.7484,37.6289,37.684,127359.0
2022-07-19 09:40:00,40.99,41.06,40.87,40.93,97097.0,37.6749,37.7392,37.5646,37.6197,97097.0
2022-07-19 09:45:00,40.96,41.05,40.92,41.05,163971.0,37.6473,37.73,37.6105,37.73,163971.0
2022-07-19 09:50:00,41.05,41.1,40.97,40.99,103434.0,37.73,37.776,37.6565,37.6749,103434.0
2022-07-19 09:55:00,41.0,41.06,40.94,40.98,80297.0,37.684,37.7392,37.6289,37.6657,80297.0
2022-07-19 10:00:00,40.98,41.05,40.98,41.04,114464.0,37.6657,37.73,37.6657,37.7208,114464.0
2022-07-19 10:05:00,41.03,41.07,40.99,41.04,46918.0,37.7116,37.7484,37.6749,37.7208,46918.0
2022-07-19 10:10:00,41.04,41.15,41.03,41.15,61401.0,37.7208,37.8219,37.7116,37.8219,61401.0
2022-07-19 10:15:00,41.14,41.2,41.02,41.04,101310.0,37.8127,37.8679,37.7024,37.7208,101310.0
2022-07-19 10:20:00,41.04,41.07,41.02,41.02,77342.0,37.7208,37.7484,37.7024,37.7024,77342.0
2022-07-19 10:25:00,41.02,41.07,41.0,41.03,99940.0,37.7024,37.7484,37.684,37.7116,99940.0
2022-07-19 10:30:00,41.04,41.07,40.97,40.99,75375.0,37.7208,37.7484,37.6565,37.6749,75375.0
2022-07-19 10:35:00,40.98,41.01,40.96,40.97,55615.0,37.6657,37.6932,37.6473,37.6565,55615.0
2022-07-19 10:40:00,40.98,41.03,40.98,41.0,66731.0,37.6657,37.7116,37.6657,37.684,66731.0
2022-07-19 10:45:00,41.0,41.12,40.99,41.11,44541.0,37.684,37.7943,37.6749,37.7852,44541.0
2022-07-19 10:50:00,41.11,41.18,41.11,41.17,187510.0,37.7852,37.8495,37.7852,37.8403,187510.0
2022-07-19 10:55:00,41.16,41.17,41.1,41.12,164747.0,37.8311,37.8403,37.776,37.7943,164747.0
2022-07-19 11:00:00,41.12,41.24,41.11,41.23,102594.0,37.7943,37.9046,37.7852,37.8954,102594.0
2022-07-19 11:05:00,41.23,41.23,41.15,41.16,107675.0,37.8954,37.8954,37.8219,37.8311,107675.0
2022-07-19 11:10:00,41.16,41.21,41.15,41.16,131255.0,37.8311,37.8771,37.8219,37.8311,131255.0
2022-07-19 11:15:00,41.16,41.19,41.08,41.08,64757.0,37.8311,37.8587,37.7576,37.7576,64757.0
2022-07-19 11:20:00,41.08,41.11,41.05,41.07,168459.0,37.7576,37.7852,37.73,37.7484,168459.0
2022-07-19 11:25:00,41.07,41.17,41.06,41.16,90785.0,37.7484,37.8403,37.7392,37.8311,90785.0
2022-07-19 11:30:00,41.16,41.21,41.15,41.19,84068.0,37.8311,37.8771,37.8219,37.8587,84068.0
2022-07-19 11:35:00,41.18,41.19,41.12,41.13,88816.0,37.8495,37.8587,37.7943,37.8035,88816.0
2022-07-19 11:40:00,41.13,41.15,41.09,41.12,49449.0,37.8035,37.8219,37.7668,37.7943,49449.0
2022-07-19 11:45:00,41.13,41.13,41.07,41.08,53694.0,37.8035,37.8035,37.7484,37.7576,53694.0
2022-07-19 11:50:00,41.08,41.14,41.07,41.14,45882.0,37.7576,37.8127,37.7484,37.8127,45882.0
2022-07-19 11:55:00,41.14,41.15,41.11,41.13,119858.0,37.8127,37.8219,37.7852,37.8035,119858.0
2022-07-19 12:00:00,41.13,41.15,41.08,41.1,53006.0,37.8035,37.8219,37.7576,37.776,53006.0
2022-07-19 12:05:00,41.09,41.11,41.09,41.09,45614.0,37.7668,37.7852,37.7668,37.7668,45614.0
2022-07-19 12:10:00,41.09,41.13,41.09,41.11,70802.0,37.7668,37.8035,37.7668,37.7852,70802.0
2022-07-19 12:15:00,41.12,41.13,41.09,41.12,51937.0,37.7943,37.8035,37.7668,37.7943,51937.0
2022-07-19 12:20:00,41.12,41.16,41.11,41.16,33155.0,37.7943,37.8311,37.7852,37.8311,33155.0
2022-07-19 12:25:00,41.16,41.22,41.15,41.16,117560.0,37.8311,37.8863,37.8219,37.8311,117560.0
2022-07-19 12:30:00,41.16,41.21,41.15,41.18,101176.0,37.8311,37.8771,37.8219,37.8495,101176.0
2022-07-19 12:35:00,41.18,41.19,41.15,41.16,120250.0,37.8495,37.8587,37.8219,37.8311,120250.0
2022-07-19 12:40:00,41.16,41.17,41.11,41.12,101499.0,37.8311,37.8403,37.7852,37.7943,101499.0
2022-07-19 12:45:00,41.12,41.16,41.11,41.13,149861.0,37.7943,37.8311,37.7852,37.8035,149861.0
2022-07-19 12:50:00,41.13,41.14,41.1,41.11,20401.0,37.8035,37.8127,37.776,37.7852,20401.0
2022-07-19 12:55:00,41.12,41.15,41.1,41.15,38809.0,37.7943,37.8219,37.776,37.8219,38809.0
2022-07-19 13:00:00,41.14,41.15,41.09,41.11,37647.0,37.8127,37.8219,37.7668,37.7852,37647.0
2022-07-19 13:05:00,41.1,41.11,41.01,41.04,138171.0,37.776,37.7852,37.6932,37.7208,138171.0
2022-07-19 13:10:00,41.05,41.08,41.04,41.04,31898.0,37.73,37.7576,37.7208,37.7208,31898.0
2022-07-19 13:15:00,41.04,41.04,41.0,41.01,48842.0,37.7208,37.7208,37.684,37.6932,48842.0
2022-07-19 13:20:00,41.01,41.05,40.99,41.03,99244.0,37.6932,37.73,37.6749,37.7116,99244.0
2022-07-19 13:25:00,41.03,41.05,41.0,41.05,90163.0,37.7116,37.73,37.684,37.73,90163.0
2022-07-19 13:30:00,41.05,41.09,41.02,41.08,66697.0,37.73,37.7668,37.7024,37.7576,66697.0
2022-07-19 13:35:00,41.08,41.16,41.07,41.16,76275.0,37.7576,37.8311,37.7484,37.8311,76275.0
2022-07-19 13:40:00,41.16,41.17,41.14,41.17,82016.0,37.8311,37.8403,37.8127,37.8403,82016.0
2022-07-19 13:45:00,41.16,41.18,41.14,41.17,88133.0,37.8311,37.8495,37.8127,37.8403,88133.0
2022-07-19 13:50:00,41.16,41.21,41.16,41.18,36365.0,37.8311,37.8771,37.8311,37.8495,36365.0
2022-07-19 13:55:00,41.18,41.25,41.18,41.25,97214.0,37.8495,37.9138,37.8495,37.9138,97214.0
2022-07-19 14:00:00,41.24,41.27,41.23,41.23,202915.0,37.9046,37.9322,37.8954,37.8954,202915.0
2022-07-19 14:05:00,41.23,41.32,41.22,41.32,357286.0,37.8954,37.9782,37.8863,37.9782,357286.0
2022-07-19 14:10:00,41.31,41.33,41.3,41.3,50329.0,37.969,37.9874,37.9598,37.9598,50329.0
2022-07-19 14:15:00,41.3,41.33,41.26,41.32,48096.0,37.9598,37.9874,37.923,37.9782,48096.0
2022-07-19 14:20:00,41.32,41.32,41.27,41.29,45675.0,37.9782,37.9782,37.9322,37.9506,45675.0
2022-07-19 14:25:00,41.3,41.31,41.27,41.27,47255.0,37.9598,37.969,37.9322,37.9322,47255.0
2022-07-19 14:30:00,41.28,41.32,41.27,41.31,56528.0,37.9414,37.9782,37.9322,37.969,56528.0
2022-07-19 14:35:00,41.3,41.32,41.29,41.29,49578.0,37.9598,37.9782,37.9506,37.9506,49578.0
2022-07-19 14:40:00,41.29,41.32,41.28,41.29,65237.0,37.9506,37.9782,37.9414,37.9506,65237.0
2022-07-19 14:45:00,41.3,41.31,41.24,41.26,57257.0,37.9598,37.969,37.9046,37.923,57257.0
2022-07-19 14:50:00,41.26,41.28,41.22,41.26,96894.0,37.923,37.9414,37.8863,37.923,96894.0
2022-07-19 14:55:00,41.26,41.28,41.24,41.26,42376.0,37.923,37.9414,37.9046,37.923,42376.0
2022-07-19 15:00:00,41.26,41.26,41.2,41.23,68256.0,37.923,37.923,37.8679,37.8954,68256.0
2022-07-19 15:05:00,41.23,41.31,41.23,41.31,55435.0,37.8954,37.969,37.8954,37.969,55435.0
2022-07-19 15:10:00,41.3,41.38,41.3,41.37,343918.0,37.9598,38.0333,37.9598,38.0241,343918.0
2022-07-19 15:15:00,41.38,41.39,41.35,41.39,132948.0,38.0333,38.0425,38.0057,38.0425,132948.0
2022-07-19 15:20:00,41.39,41.39,41.35,41.36,111773.0,38.0425,38.0425,38.0057,38.0149,111773.0
2022-07-19 15:25:00,41.36,41.39,41.36,41.37,150448.0,38.0149,38.0425,38.0149,38.0241,150448.0
2022-07-19 15:30:00,41.37,41.39,41.31,41.32,180981.0,38.0241,38.0425,37.969,37.9782,180981.0
2022-07-19 15:35:00,41.32,41.34,41.3,41.32,160240.0,37.9782,37.9965,37.9598,37.9782,160240.0
2022-07-19 15:40:00,41.32,41.39,41.31,41.39,142583.0,37.9782,38.0425,37.969,38.0425,142583.0
2022-07-19 15:45:00,41.39,41.4,41.34,41.34,214148.0,38.0425,38.0517,37.9965,37.9965,214148.0
2022-07-19 15:50:00,41.34,41.35,41.25,41.3,655348.0,37.9965,38.0057,37.9138,37.9598,655348.0
2022-07-19 15:55:00,41.31,41.32,41.26,41.29,1370222.0,37.969,37.9782,37.923,37.9506,1370222.0
2022-07-20 09:30:00,41.42,41.43,41.08,41.12,315929.0,38.0701,38.0793,37.7576,37.7943,315929.0
2022-07-20 09:35:00,41.12,41.23,41.07,41.1,113116.0,37.7943,37.8954,37.7484,37.776,113116.0
2022-07-20 09:40:00,41.1,41.11,40.94,41.05,115211.0,37.776,37.7852,37.6289,37.73,115211.0
2022-07-20 09:45:00,41.05,41.09,40.99,41.06,156239.0,37.73,37.7668,37.6749,37.7392,156239.0
2022-07-20 09:50:00,41.07,41.2,41.06,41.11,79030.0,37.7484,37.8679,37.7392,37.7852,79030.0
2022-07-20 09:55:00,41.11,41.16,41.02,41.04,69348.0,37.7852,37.8311,37.7024,37.7208,69348.0
2022-07-20 10:00:00,41.04,41.1,41.02,41.09,113511.0,37.7208,37.776,37.7024,37.7668,113511.0
2022-07-20 10:05:00,41.09,41.12,41.0,41.12,117753.0,37.7668,37.7943,37.684,37.7943,117753.0
2022-07-20 10:10:00,41.12,41.21,41.12,41.15,105348.0,37.7943,37.8771,37.7943,37.8219,105348.0
2022-07-20 10:15:00,41.14,41.16,41.09,41.16,80747.0,37.8127,37.8311,37.7668,37.8311,80747.0
2022-07-20 10:20:00,41.16,41.29,41.15,41.27,60197.0,37.8311,37.9506,37.8219,37.9322,60197.0
2022-07-20 10:25:00,41.27,41.35,41.27,41.3,40440.0,37.9322,38.0057,37.9322,37.9598,40440.0
2022-07-20 10:30:00,41.3,41.42,41.27,41.41,271630.0,37.9598,38.0701,37.9322,38.0609,271630.0
2022-07-20 10:35:00,41.41,41.46,41.36,41.42,285934.0,38.0609,38.1068,38.0149,38.0701,285934.0
2022-07-20 10:40:00,41.42,41.44,41.36,41.41,395982.0,38.0701,38.0885,38.0149,38.0609,395982.0
2022-07-20 10:45:00,41.41,41.52,41.4,41.49,120184.0,38.0609,38.162,38.0517,38.1344,120184.0
2022-07-20 10:50:00,41.49,41.61,41.49,41.6,91800.0,38.1344,38.2447,38.1344,38.2355,91800.0
2022-07-20 10:55:00,41.6,41.63,41.57,41.63,58198.0,38.2355,38.2631,38.2079,38.2631,58198.0
2022-07-20 11:00:00,41.62,41.62,41.54,41.56,102928.0,38.2539,38.2539,38.1804,38.1988,102928.0
2022-07-20 11:05:00,41.57,41.64,41.56,41.59,95914.0,38.2079,38.2723,38.1988,38.2263,95914.0
2022-07-20 11:10:00,41.59,41.67,41.59,41.61,104332.0,38.2263,38.2999,38.2263,38.2447,104332.0
2022-07-20 11:15:00,41.62,41.68,41.61,41.64,123375.0,38.2539,38.3091,38.2447,38.2723,123375.0
2022-07-20 11:20:00,41.64,41.65,41.59,41.61,45463.0,38.2723,38.2815,38.2263,38.2447,45463.0
2022-07-20 11:25:00,41.61,41.67,41.59,41.64,141240.0,38.2447,38.2999,38.2263,38.2723,141240.0
2022-07-20 11:30:00,41.64,41.68,41.62,41.66,171920.0,38.2723,38.3091,38.2539,38.2907,171920.0
2022-07-20 11:35:00,41.66,41.67,41.55,41.61,98100.0,38.2907,38.2999,38.1896,38.2447,98100.0
2022-07-20 11:40:00,41.6,41.64,41.58,41.64,137515.0,38.2355,38.2723,38.2171,38.2723,137515.0
2022-07-20 11:45:00,41.65,41.7,41.64,41.7,50689.0,38.2815,38.3274,38.2723,38.3274,50689.0
2022-07-20 11:50:00,41.7,41.79,41.68,41.79,63868.0,38.3274,38.4102,38.3091,38.4102,63868.0
2022-07-20 11:55:00,41.78,41.78,41.72,41.74,206333.0,38.401,38.401,38.3458,38.3642,206333.0
2022-07-20 12:00:00,41.75,41.75,41.66,41.69,111448.0,38.3734,38.3734,38.2907,38.3182,111448.0
2022-07-20 12:05:00,41.68,41.75,41.67,41.73,95027.0,38.3091,38.3734,38.2999,38.355,95027.0
2022-07-20 12:10:00,41.73,41.74,41.69,41.73,63496.0,38.355,38.3642,38.3182,38.355,63496.0
2022-07-20 12:15:00,41.72,41.73,41.67,41.71,80004.0,38.3458,38.355,38.2999,38.3366,80004.0
2022-07-20 12:20:00,41.71,41.72,41.68,41.72,114714.0,38.3366,38.3458,38.3091,38.3458,114714.0
2022-07-20 12:25:00,41.72,41.72,41.67,41.67,214810.0,38.3458,38.3458,38.2999,38.2999,214810.0
2022-07-20 12:30:00,41.67,41.7,41.64,41.68,245125.0,38.2999,38.3274,38.2723,38.3091,245125.0
2022-07-20 12:35:00,41.69,41.72,41.66,41.67,94877.0,38.3182,38.3458,38.2907,38.2999,94877.0
2022-07-20 12:40:00,41.66,41.7,41.51,41.55,171579.0,38.2907,38.3274,38.1528,38.1896,171579.0
2022-07-20 12:45:00,41.55,41.58,41.49,41.57,180155.0,38.1896,38.2171,38.1344,38.2079,180155.0
2022-07-20 12:50:00,41.57,41.65,41.56,41.64,125724.0,38.2079,38.2815,38.1988,38.2723,125724.0
2022-07-20 12:55:00,41.64,41.67,41.61,41.61,132345.0,38.2723,38.2999,38.2447,38.2447,132345.0
2022-07-20 13:00:00,41.62,41.63,41.5,41.52,226808.0,38.2539,38.2631,38.1436,38.162,226808.0
2022-07-20 13:05:00,41.52,41.57,41.42,41.47,258135.0,38.162,38.2079,38.0701,38.116,258135.0
2022-07-20 13:10:00,41.47,41.5,41.4,41.44,532177.0,38.116,38.1436,38.0517,38.0885,532177.0
2022-07-20 13:15:00,41.44,41.58,41.43,41.57,127685.0,38.0885,38.2171,38.0793,38.2079,127685.0
2022-07-20 13:20:00,41.58,41.6,41.55,41.58,100503.0,38.2171,38.2355,38.1896,38.2171,100503.0
2022-07-20 13:25:00,41.58,41.67,41.57,41.66,144677.0,38.2171,38.2999,38.2079,38.2907,144677.0
2022-07-20 13:30:00,41.66,41.77,41.66,41.77,153188.0,38.2907,38.3918,38.2907,38.3918,153188.0
2022-07-20 13:35:00,41.77,41.77,41.74,41.76,111196.0,38.3918,38.3918,38.3642,38.3826,111196.0
2022-07-20 13:40:00,41.76,41.77,41.69,41.71,65804.0,38.3826,38.3918,38.3182,38.3366,65804.0
2022-07-20 13:45:00,41.71,41.71,41.64,41.68,139885.0,38.3366,38.3366,38.2723,38.3091,139885.0
2022-07-20 13:50:00,41.68,41.72,41.65,41.68,89066.0,38.3091,38.3458,38.2815,38.3091,89066.0
2022-07-20 13:55:00,41.68,41.69,41.62,41.64,166141.0,38.3091,38.3182,38.2539,38.2723,166141.0
2022-07-20 14:00:00,41.64,41.7,41.63,41.69,62741.0,38.2723,38.3274,38.2631,38.3182,62741.0
2022-07-20 14:05:00,41.7,41.73,41.65,41.73,73530.0,38.3274,38.355,38.2815,38.355,73530.0
2022-07-20 14:10:00,41.73,41.76,41.72,41.75,163316.0,38.355,38.3826,38.3458,38.3734,163316.0
2022-07-20 14:15:00,41.75,41.78,41.7,41.76,102636.0,38.3734,38.401,38.3274,38.3826,102636.0
2022-07-20 14:20:00,41.76,41.79,41.74,41.78,42998.0,38.3826,38.4102,38.3642,38.401,42998.0
2022-07-20 14:25:00,41.78,41.83,41.78,41.8,77644.0,38.401,38.4469,38.401,38.4193,77644.0
2022-07-20 14:30:00,41.8,41.81,41.74,41.77,74664.0,38.4193,38.4285,38.3642,38.3918,74664.0
2022-07-20 14:35:00,41.78,41.82,41.75,41.82,69450.0,38.401,38.4377,38.3734,38.4377,69450.0
2022-07-20 14:40:00,41.81,41.84,41.78,41.84,335021.0,38.4285,38.4561,38.401,38.4561,335021.0
2022-07-20 14:45:00,41.84,41.86,41.82,41.86,69947.0,38.4561,38.4745,38.4377,38.4745,69947.0
2022-07-20 14:50:00,41.86,41.87,41.73,41.74,91255.0,38.4745,38.4837,38.355,38.3642,91255.0
2022-07-20 14:55:00,41.73,41.83,41.71,41.8,81636.0,38.355,38.4469,38.3366,38.4193,81636.0
2022-07-20 15:00:00,41.79,41.89,41.78,41.89,73689.0,38.4102,38.5021,38.401,38.5021,73689.0
2022-07-20 15:05:00,41.88,41.91,41.87,41.89,94234.0,38.4929,38.5204,38.4837,38.5021,94234.0
2022-07-20 15:10:00,41.88,41.91,41.87,41.89,92941.0,38.4929,38.5204,38.4837,38.5021,92941.0
2022-07-20 15:15:00,41.89,41.94,41.88,41.92,142811.0,38.5021,38.548,38.4929,38.5296,142811.0
2022-07-20 15:20:00,41.92,41.94,41.88,41.91,155956.0,38.5296,38.548,38.4929,38.5204,155956.0
2022-07-20 15:25:00,41.91,41.95,41.9,41.94,96485.0,38.5204,38.5572,38.5113,38.548,96485.0
2022-07-20 15:30:00,41.94,41.95,41.88,41.89,158034.0,38.548,38.5572,38.4929,38.5021,158034.0
2022-07-20 15:35:00,41.89,41.91,41.85,41.86,206888.0,38.5021,38.5204,38.4653,38.4745,206888.0
2022-07-20 15:40:00,41.86,41.94,41.85,41.93,175465.0,38.4745,38.548,38.4653,38.5388,175465.0
2022-07-20 15:45:00,41.92,41.97,41.89,41.96,351359.0,38.5296,38.5756,38.5021,38.5664,351359.0
2022-07-20 15:50:00,41.95,41.98,41.82,41.83,1158470.0,38.5572,38.5848,38.4377,38.4469,1158470.0
2022-07-20 15:55:00,41.83,41.85,41.78,41.81,635992.0,38.4469,38.4653,38.401,38.4285,635992.0
2022-07-21 09:30:00,41.49,41.58,41.25,41.31,535840.0,38.1344,38.2171,37.9138,37.969,535840.0
2022-07-21 09:35:00,41.31,41.35,41.14,41.3,243465.0,37.969,38.0057,37.8127,37.9598,243465.0
2022-07-21 09:40:00,41.31,41.35,41.26,41.29,983349.0,37.969,38.0057,37.923,37.9506,983349.0
2022-07-21 09:45:00,41.29,41.49,41.26,41.47,146683.0,37.9506,38.1344,37.923,38.116,146683.0
2022-07-21 09:50:00,41.48,41.64,41.45,41.64,443425.0,38.1252,38.2723,38.0977,38.2723,443425.0
2022-07-21 09:55:00,41.64,41.66,41.5,41.63,102672.0,38.2723,38.2907,38.1436,38.2631,102672.0
2022-07-21 10:00:00,41.64,41.68,41.45,41.46,230596.0,38.2723,38.3091,38.0977,38.1068,230596.0
2022-07-21 10:05:00,41.47,41.56,41.4,41.5,145968.0,38.116,38.1988,38.0517,38.1436,145968.0
2022-07-21 10:10:00,41.5,41.59,41.49,41.53,237817.0,38.1436,38.2263,38.1344,38.1712,237817.0
2022-07-21 10:15:00,41.52,41.7,41.5,41.65,408702.0,38.162,38.3274,38.1436,38.2815,408702.0
2022-07-21 10:20:00,41.66,41.68,41.51,41.51,181023.0,38.2907,38.3091,38.1528,38.1528,181023.0
2022-07-21 10:25:00,41.51,41.52,41.36,41.47,69939.0,38.1528,38.162,38.0149,38.116,69939.0
2022-07-21 10:30:00,41.46,41.53,41.44,41.52,104611.0,38.1068,38.1712,38.0885,38.162,104611.0
2022-07-21 10:35:00,41.52,41.69,41.52,41.68,106833.0,38.162,38.3182,38.162,38.3091,106833.0
2022-07-21 10:40:00,41.69,41.74,41.69,41.71,51085.0,38.3182,38.3642,38.3182,38.3366,51085.0
2022-07-21 10:45:00,41.71,41.79,41.67,41.77,149194.0,38.3366,38.4102,38.2999,38.3918,149194.0
2022-07-21 10:50:00,41.78,41.8,41.73,41.79,64502.0,38.401,38.4193,38.355,38.4102,64502.0
2022-07-21 10:55:00,41.79,41.9,41.76,41.9,100696.0,38.4102,38.5113,38.3826,38.5113,100696.0
2022-07-21 11:00:00,41.9,41.94,41.85,41.93,154409.0,38.5113,38.548,38.4653,38.5388,154409.0
2022-07-21 11:05:00,41.93,41.93,41.83,41.87,81249.0,38.5388,38.5388,38.4469,38.4837,81249.0
2022-07-21 11:10:00,41.87,41.89,41.8,41.88,94827.0,38.4837,38.5021,38.4193,38.4929,94827.0
2022-07-21 11:15:00,41.88,41.94,41.86,41.94,112080.0,38.4929,38.548,38.4745,38.548,112080.0
2022-07-21 11:20:00,41.93,41.96,41.9,41.93,123412.0,38.5388,38.5664,38.5113,38.5388,123412.0
2022-07-21 11:25:00,41.93,41.98,41.91,41.97,62080.0,38.5388,38.5848,38.5204,38.5756,62080.0
2022-07-21 11:30:00,41.97,42.06,41.93,42.05,142774.0,38.5756,38.6583,38.5388,38.6491,142774.0
2022-07-21 11:35:00,42.05,42.05,41.96,41.97,56110.0,38.6491,38.6491,38.5664,38.5756,56110.0
2022-07-21 11:40:00,41.97,41.99,41.9,41.93,62735.0,38.5756,38.594,38.5113,38.5388,62735.0
2022-07-21 11:45:00,41.93,41.93,41.82,41.83,47237.0,38.5388,38.5388,38.4377,38.4469,47237.0
2022-07-21 11:50:00,41.83,41.85,41.79,41.82,52768.0,38.4469,38.4653,38.4102,38.4377,52768.0
2022-07-21 11:55:00,41.82,41.86,41.81,41.83,59354.0,38.4377,38.4745,38.4285,38.4469,59354.0
2022-07-21 12:00:00,41.83,41.98,41.81,41.98,110259.0,38.4469,38.5848,38.4285,38.5848,110259.0
2022-07-21 12:05:00,41.98,42.05,41.97,42.02,117411.0,38.5848,38.6491,38.5756,38.6216,117411.0
2022-07-21 12:10:00,42.02,42.07,41.99,42.04,154237.0,38.6216,38.6675,38.594,38.6399,154237.0
2022-07-21 12:15:00,42.04,42.04,41.95,41.98,206509.0,38.6399,38.6399,38.5572,38.5848,206509.0
2022-07-21 12:20:00,41.98,42.1,41.98,42.09,199141.0,38.5848,38.6951,38.5848,38.6859,199141.0
2022-07-21 12:25:00,42.08,42.3,42.05,42.27,212239.0,38.6767,38.8789,38.6491,38.8513,212239.0
2022-07-21 12:30:00,42.27,42.32,42.2,42.3,202943.0,38.8513,38.8973,38.787,38.8789,202943.0
2022-07-21 12:35:00,42.31,42.34,42.26,42.3,166010.0,38.8881,38.9157,38.8421,38.8789,166010.0
2022-07-21 12:40:00,42.3,42.3,42.26,42.29,106993.0,38.8789,38.8789,38.8421,38.8697,106993.0
2022-07-21 12:45:00,42.29,42.31,42.27,42.29,174395.0,38.8697,38.8881,38.8513,38.8697,174395.0
2022-07-21 12:50:00,42.3,42.38,42.28,42.29,152928.0,38.8789,38.9524,38.8605,38.8697,152928.0
2022-07-21 12:55:00,42.29,42.3,42.23,42.26,108734.0,38.8697,38.8789,38.8146,38.8421,108734.0
2022-07-21 13:00:00,42.26,42.3,42.21,42.3,78366.0,38.8421,38.8789,38.7962,38.8789,78366.0
2022-07-21 13:05:00,42.29,42.32,42.24,42.3,61358.0,38.8697,38.8973,38.8238,38.8789,61358.0
2022-07-21 13:10:00,42.3,42.31,42.2,42.21,85940.0,38.8789,38.8881,38.787,38.7962,85940.0
2022-07-21 13:15:00,42.2,42.26,42.19,42.22,60317.0,38.787,38.8421,38.7778,38.8054,60317.0
2022-07-21 13:20:00,42.22,42.26,42.14,42.15,120388.0,38.8054,38.8421,38.7318,38.741,120388.0
2022-07-21 13:25:00,42.15,42.15,42.07,42.1,45517.0,38.741,38.741,38.6675,38.6951,45517.0
2022-07-21 13:30:00,42.1,42.11,41.99,42.01,178890.0,38.6951,38.7043,38.594,38.6124,178890.0
2022-07-21 13:35:00,42.0,42.03,41.94,42.03,80787.0,38.6032,38.6307,38.548,38.6307,80787.0
2022-07-21 13:40:00,42.04,42.04,41.97,42.01,73887.0,38.6399,38.6399,38.5756,38.6124,73887.0
2022-07-21 13:45:00,42.0,42.04,41.98,42.0,76541.0,38.6032,38.6399,38.5848,38.6032,76541.0
2022-07-21 13:50:00,41.99,42.0,41.92,41.94,130113.0,38.594,38.6032,38.5296,38.548,130113.0
2022-07-21 13:55:00,41.94,41.98,41.91,41.97,84999.0,38.548,38.5848,38.5204,38.5756,84999.0
2022-07-21 14:00:00,41.97,42.01,41.94,42.01,119842.0,38.5756,38.6124,38.548,38.6124,119842.0
2022-07-21 14:05:00,42.01,42.07,41.98,42.05,73226.0,38.6124,38.6675,38.5848,38.6491,73226.0
2022-07-21 14:10:00,42.05,42.06,42.02,42.02,49017.0,38.6491,38.6583,38.6216,38.6216,49017.0
2022-07-21 14:15:00,42.02,42.08,42.01,42.07,71816.0,38.6216,38.6767,38.6124,38.6675,71816.0
2022-07-21 14:20:00,42.07,42.1,42.02,42.02,56605.0,38.6675,38.6951,38.6216,38.6216,56605.0
2022-07-21 14:25:00,42.02,42.03,41.99,42.01,48065.0,38.6216,38.6307,38.594,38.6124,48065.0
2022-07-21 14:30:00,42.01,42.02,41.97,41.97,71368.0,38.6124,38.6216,38.5756,38.5756,71368.0
2022-07-21 14:35:00,41.98,42.03,41.94,42.03,56742.0,38.5848,38.6307,38.548,38.6307,56742.0
2022-07-21 14:40:00,42.02,42.08,42.01,42.02,253638.0,38.6216,38.6767,38.6124,38.6216,253638.0
2022-07-21 14:45:00,42.02,42.04,41.97,42.01,104649.0,38.6216,38.6399,38.5756,38.6124,104649.0
2022-07-21 14:50:00,42.01,42.03,41.97,42.0,94654.0,38.6124,38.6307,38.5756,38.6032,94654.0
2022-07-21 14:55:00,41.99,42.06,41.99,42.04,41173.0,38.594,38.6583,38.594,38.6399,41173.0
2022-07-21 15:00:00,42.04,42.07,42.01,42.07,76342.0,38.6399,38.6675,38.6124,38.6675,76342.0
2022-07-21 15:05:00,42.07,42.13,42.05,42.13,105752.0,38.6675,38.7227,38.6491,38.7227,105752.0
2022-07-21 15:10:00,42.13,42.15,42.08,42.09,87256.0,38.7227,38.741,38.6767,38.6859,87256.0
2022-07-21 15:15:00,42.09,42.12,42.07,42.09,95048.0,38.6859,38.7135,38.6675,38.6859,95048.0
2022-07-21 15:20:00,42.09,42.1,42.05,42.08,89043.0,38.6859,38.6951,38.6491,38.6767,89043.0
2022-07-21 15:25:00,42.08,42.13,42.07,42.12,100963.0,38.6767,38.7227,38.6675,38.7135,100963.0
2022-07-21 15:30:00,42.12,42.16,42.09,42.14,191525.0,38.7135,38.7502,38.6859,38.7318,191525.0
2022-07-21 15:35:00,42.14,42.19,42.11,42.12,208968.0,38.7318,38.7778,38.7043,38.7135,208968.0
2022-07-21 15:40:00,42.12,42.14,42.1,42.12,165042.0,38.7135,38.7318,38.6951,38.7135,165042.0
2022-07-21 15:45:00,42.13,42.15,42.09,42.14,291111.0,38.7227,38.741,38.6859,38.7318,291111.0
2022-07-21 15:50:00,42.15,42.25,42.14,42.19,478650.0,38.741,38.833,38.7318,38.7778,478650.0
2022-07-21 15:55:00,42.19,42.36,42.18,42.29,1288048.0,38.7778,38.9341,38.7686,38.8697,1288048.0
2022-07-22 09:30:00,42.41,42.63,42.25,42.55,318260.0,38.98,39.1822,38.833,39.1087,318260.0
2022-07-22 09:35:00,42.54,42.79,42.53,42.77,205900.0,39.0995,39.3293,39.0903,39.3109,205900.0
2022-07-22 09:40:00,42.77,42.77,42.59,42.65,106568.0,39.3109,39.3109,39.1455,39.2006,106568.0
2022-07-22 09:45:00,42.66,42.74,42.49,42.7,359341.0,39.2098,39.2833,39.0535,39.2466,359341.0
2022-07-22 09:50:00,42.7,42.76,42.63,42.66,258402.0,39.2466,39.3017,39.1822,39.2098,258402.0
2022-07-22 09:55:00,42.66,42.67,42.56,42.61,326158.0,39.2098,39.219,39.1179,39.1638,326158.0
2022-07-22 10:00:00,42.61,42.7,42.59,42.66,145597.0,39.1638,39.2466,39.1455,39.2098,145597.0
2022-07-22 10:05:00,42.66,42.67,42.49,42.59,188191.0,39.2098,39.219,39.0535,39.1455,188191.0
2022-07-22 10:10:00,42.58,42.67,42.55,42.67,116117.0,39.1363,39.219,39.1087,39.219,116117.0
2022-07-22 10:15:00,42.66,42.75,42.66,42.7,91264.0,39.2098,39.2925,39.2098,39.2466,91264.0
2022-07-22 10:20:00,42.71,42.73,42.65,42.69,99451.0,39.2557,39.2741,39.2006,39.2374,99451.0
2022-07-22 10:25:00,42.68,42.82,42.67,42.79,153206.0,39.2282,39.3569,39.219,39.3293,153206.0
2022-07-22 10:30:00,42.78,42.87,42.77,42.81,244289.0,39.3201,39.4028,39.3109,39.3477,244289.0
2022-07-22 10:35:00,42.81,42.85,42.74,42.76,105471.0,39.3477,39.3844,39.2833,39.3017,105471.0
2022-07-22 10:40:00,42.76,42.91,42.74,42.8,149381.0,39.3017,39.4396,39.2833,39.3385,149381.0
2022-07-22 10:45:00,42.8,42.88,42.76,42.79,73540.0,39.3385,39.412,39.3017,39.3293,73540.0
2022-07-22 10:50:00,42.79,42.88,42.77,42.85,126331.0,39.3293,39.412,39.3109,39.3844,126331.0
2022-07-22 10:55:00,42.86,42.89,42.83,42.86,78622.0,39.3936,39.4212,39.366,39.3936,78622.0
2022-07-22 11:00:00,42.87,42.9,42.73,42.76,203158.0,39.4028,39.4304,39.2741,39.3017,203158.0
2022-07-22 11:05:00,42.76,42.78,42.69,42.72,153526.0,39.3017,39.3201,39.2374,39.2649,153526.0
2022-07-22 11:10:00,42.71,42.8,42.71,42.77,122993.0,39.2557,39.3385,39.2557,39.3109,122993.0
2022-07-22 11:15:00,42.77,42.77,42.62,42.66,151580.0,39.3109,39.3109,39.173,39.2098,151580.0
2022-07-22 11:20:00,42.65,42.66,42.57,42.58,86907.0,39.2006,39.2098,39.1271,39.1363,86907.0
2022-07-22 11:25:00,42.57,42.6,42.54,42.55,94910.0,39.1271,39.1546,39.0995,39.1087,94910.0
2022-07-22 11:30:00,42.54,42.59,42.51,42.57,197341.0,39.0995,39.1455,39.0719,39.1271,197341.0
2022-07-22 11:35:00,42.57,42.58,42.48,42.52,102790.0,39.1271,39.1363,39.0443,39.0811,102790.0
2022-07-22 11:40:00,42.52,42.54,42.46,42.49,147690.0,39.0811,39.0995,39.026,39.0535,147690.0
2022-07-22 11:45:00,42.5,42.52,42.46,42.48,137265.0,39.0627,39.0811,39.026,39.0443,137265.0
2022-07-22 11:50:00,42.48,42.58,42.44,42.56,92878.0,39.0443,39.1363,39.0076,39.1179,92878.0
2022-07-22 11:55:00,42.55,42.55,42.48,42.54,84693.0,39.1087,39.1087,39.0443,39.0995,84693.0
2022-07-22 12:00:00,42.54,42.57,42.41,42.45,83623.0,39.0995,39.1271,38.98,39.0168,83623.0
2022-07-22 12:05:00,42.45,42.46,42.4,42.4,63450.0,39.0168,39.026,38.9708,38.9708,63450.0
2022-07-22 12:10:00,42.41,42.44,42.39,42.41,83566.0,38.98,39.0076,38.9616,38.98,83566.0
2022-07-22 12:15:00,42.41,42.52,42.41,42.46,216927.0,38.98,39.0811,38.98,39.026,216927.0
2022-07-22 12:20:00,42.46,42.48,42.43,42.45,148486.0,39.026,39.0443,38.9984,39.0168,148486.0
2022-07-22 12:25:00,42.45,42.46,42.36,42.4,116158.0,39.0168,39.026,38.9341,38.9708,116158.0
2022-07-22 12:30:00,42.39,42.51,42.38,42.5,165366.0,38.9616,39.0719,38.9524,39.0627,165366.0
2022-07-22 12:35:00,42.5,42.51,42.38,42.39,89276.0,39.0627,39.0719,38.9524,38.9616,89276.0
2022-07-22 12:40:00,42.38,42.41,42.36,42.4,148926.0,38.9524,38.98,38.9341,38.9708,148926.0
2022-07-22 12:45:00,42.39,42.49,42.38,42.46,99614.0,38.9616,39.0535,38.9524,39.026,99614.0
2022-07-22 12:50:00,42.46,42.48,42.43,42.47,117930.0,39.026,39.0443,38.9984,39.0352,117930.0
2022-07-22 12:55:00,42.47,42.49,42.42,42.47,149933.0,39.0352,39.0535,38.9892,39.0352,149933.0
2022-07-22 13:00:00,42.47,42.47,42.4,42.43,86359.0,39.0352,39.0352,38.9708,38.9984,86359.0
2022-07-22 13:05:00,42.43,42.49,42.42,42.48,174530.0,38.9984,39.0535,38.9892,39.0443,174530.0
2022-07-22 13:10:00,42.48,42.49,42.41,42.41,107964.0,39.0443,39.0535,38.98,38.98,107964.0
2022-07-22 13:15:00,42.41,42.45,42.38,42.39,97577.0,38.98,39.0168,38.9524,38.9616,97577.0
2022-07-22 13:20:00,42.39,42.41,42.34,42.36,99504.0,38.9616,38.98,38.9157,38.9341,99504.0
2022-07-22 13:25:00,42.36,42.4,42.34,42.39,133103.0,38.9341,38.9708,38.9157,38.9616,133103.0
2022-07-22 13:30:00,42.4,42.4,42.3,42.32,423536.0,38.9708,38.9708,38.8789,38.8973,423536.0
2022-07-22 13:35:00,42.33,42.34,42.27,42.32,223756.0,38.9065,38.9157,38.8513,38.8973,223756.0
2022-07-22 13:40:00,42.32,42.34,42.22,42.29,159187.0,38.8973,38.9157,38.8054,38.8697,159187.0
2022-07-22 13:45:00,42.29,42.31,42.24,42.26,105172.0,38.8697,38.8881,38.8238,38.8421,105172.0
2022-07-22 13:50:00,42.26,42.33,42.25,42.31,221607.0,38.8421,38.9065,38.833,38.8881,221607.0
2022-07-22 13:55:00,42.3,42.41,42.3,42.39,195119.0,38.8789,38.98,38.8789,38.9616,195119.0
2022-07-22 14:00:00,42.39,42.41,42.3,42.33,102208.0,38.9616,38.98,38.8789,38.9065,102208.0
2022-07-22 14:05:00,42.33,42.4,42.32,42.36,145041.0,38.9065,38.9708,38.8973,38.9341,145041.0
2022-07-22 14:10:00,42.37,42.4,42.33,42.36,114828.0,38.9432,38.9708,38.9065,38.9341,114828.0
2022-07-22 14:15:00,42.36,42.44,42.35,42.37,189657.0,38.9341,39.0076,38.9249,38.9432,189657.0
2022-07-22 14:20:00,42.37,42.37,42.29,42.3,98416.0,38.9432,38.9432,38.8697,38.8789,98416.0
2022-07-22 14:25:00,42.3,42.31,42.26,42.29,80018.0,38.8789,38.8881,38.8421,38.8697,80018.0
2022-07-22 14:30:00,42.29,42.34,42.22,42.33,123149.0,38.8697,38.9157,38.8054,38.9065,123149.0
2022-07-22 14:35:00,42.33,42.35,42.29,42.33,117817.0,38.9065,38.9249,38.8697,38.9065,117817.0
2022-07-22 14:40:00,42.33,42.33,42.27,42.29,79727.0,38.9065,38.9065,38.8513,38.8697,79727.0
2022-07-22 14:45:00,42.29,42.36,42.28,42.35,119146.0,38.8697,38.9341,38.8605,38.9249,119146.0
2022-07-22 14:50:00,42.35,42.39,42.34,42.38,116368.0,38.9249,38.9616,38.9157,38.9524,116368.0
2022-07-22 14:55:00,42.38,42.44,42.37,42.42,108676.0,38.9524,39.0076,38.9432,38.9892,108676.0
2022-07-22 15:00:00,42.43,42.46,42.41,42.45,139809.0,38.9984,39.026,38.98,39.0168,139809.0
2022-07-22 15:05:00,42.45,42.45,42.42,42.43,144310.0,39.0168,39.0168,38.9892,38.9984,144310.0
2022-07-22 15:10:00,42.43,42.57,42.42,42.57,155847.0,38.9984,39.1271,38.9892,39.1271,155847.0
2022-07-22 15:15:00,42.57,42.57,42.5,42.51,135259.0,39.1271,39.1271,39.0627,39.0719,135259.0
2022-07-22 15:20:00,42.51,42.56,42.5,42.56,152996.0,39.0719,39.1179,39.0627,39.1179,152996.0
2022-07-22 15:25:00,42.55,42.56,42.47,42.55,137836.0,39.1087,39.1179,39.0352,39.1087,137836.0
2022-07-22 15:30:00,42.56,42.56,42.48,42.51,180035.0,39.1179,39.1179,39.0443,39.0719,180035.0
2022-07-22 15:35:00,42.51,42.51,42.45,42.46,183410.0,39.0719,39.0719,39.0168,39.026,183410.0
2022-07-22 15:40:00,42.46,42.47,42.41,42.42,286976.0,39.026,39.0352,38.98,38.9892,286976.0
2022-07-22 15:45:00,42.41,42.5,42.39,42.5,365525.0,38.98,39.0627,38.9616,39.0627,365525.0
2022-07-22 15:50:00,42.5,42.54,42.43,42.45,764682.0,39.0627,39.0995,38.9984,39.0168,764682.0
2022-07-22 15:55:00,42.45,42.66,42.44,42.63,2967389.0,39.0168,39.2098,39.0076,39.1822,2967389.0
2022-07-25 09:30:00,42.89,42.89,42.62,42.68,339995.0,39.4212,39.4212,39.173,39.2282,339995.0
2022-07-25 09:35:00,42.67,42.78,42.65,42.71,184181.0,39.219,39.3201,39.2006,39.2557,184181.0
2022-07-25 09:40:00,42.71,42.82,42.71,42.77,95604.0,39.2557,39.3569,39.2557,39.3109,95604.0
2022-07-25 09:45:00,42.77,42.77,42.55,42.62,112127.0,39.3109,39.3109,39.1087,39.173,112127.0
2022-07-25 09:50:00,42.61,42.73,42.6,42.71,147354.0,39.1638,39.2741,39.1546,39.2557,147354.0
2022-07-25 09:55:00,42.7,42.75,42.66,42.7,76821.0,39.2466,39.2925,39.2098,39.2466,76821.0
2022-07-25 10:00:00,42.69,42.7,42.6,42.63,78770.0,39.2374,39.2466,39.1546,39.1822,78770.0
2022-07-25 10:05:00,42.63,42.68,42.58,42.63,109739.0,39.1822,39.2282,39.1363,39.1822,109739.0
2022-07-25 10:10:00,42.63,42.72,42.59,42.64,231257.0,39.1822,39.2649,39.1455,39.1914,231257.0
2022-07-25 10:15:00,42.63,42.65,42.55,42.61,338835.0,39.1822,39.2006,39.1087,39.1638,338835.0
2022-07-25 10:20:00,42.61,42.65,42.58,42.62,124784.0,39.1638,39.2006,39.1363,39.173,124784.0
2022-07-25 10:25:00,42.62,42.66,42.55,42.65,206164.0,39.173,39.2098,39.1087,39.2006,206164.0
2022-07-25 10:30:00,42.64,42.65,42.58,42.61,103070.0,39.1914,39.2006,39.1363,39.1638,103070.0
2022-07-25 10:35:00,42.61,42.64,42.55,42.63,75737.0,39.1638,39.1914,39.1087,39.1822,75737.0
2022-07-25 10:40:00,42.62,42.78,42.6,42.77,142349.0,39.173,39.3201,39.1546,39.3109,142349.0
2022-07-25 10:45:00,42.77,42.8,42.7,42.73,209593.0,39.3109,39.3385,39.2466,39.2741,209593.0
2022-07-25 10:50:00,42.73,42.75,42.68,42.72,55669.0,39.2741,39.2925,39.2282,39.2649,55669.0
2022-07-25 10:55:00,42.72,42.8,42.7,42.73,127694.0,39.2649,39.3385,39.2466,39.2741,127694.0
2022-07-25 11:00:00,42.73,42.77,42.67,42.74,393527.0,39.2741,39.3109,39.219,39.2833,393527.0
2022-07-25 11:05:00,42.74,42.82,42.72,42.82,189095.0,39.2833,39.3569,39.2649,39.3569,189095.0
2022-07-25 11:10:00,42.81,42.83,42.61,42.62,272948.0,39.3477,39.366,39.1638,39.173,272948.0
2022-07-25 11:15:00,42.62,42.69,42.59,42.67,193308.0,39.173,39.2374,39.1455,39.219,193308.0
2022-07-25 11:20:00,42.66,42.78,42.64,42.75,156142.0,39.2098,39.3201,39.1914,39.2925,156142.0
2022-07-25 11:25:00,42.74,42.83,42.7,42.82,91850.0,39.2833,39.366,39.2466,39.3569,91850.0
2022-07-25 11:30:00,42.82,42.87,42.8,42.8,98118.0,39.3569,39.4028,39.3385,39.3385,98118.0
2022-07-25 11:35:00,42.8,42.84,42.77,42.79,64977.0,39.3385,39.3752,39.3109,39.3293,64977.0
2022-07-25 11:40:00,42.78,42.84,42.75,42.78,159887.0,39.3201,39.3752,39.2925,39.3201,159887.0
2022-07-25 11:45:00,42.77,42.84,42.77,42.8,110332.0,39.3109,39.3752,39.3109,39.3385,110332.0
2022-07-25 11:50:00,42.8,42.85,42.77,42.83,95683.0,39.3385,39.3844,39.3109,39.366,95683.0
2022-07-25 11:55:00,42.83,42.86,42.81,42.83,75275.0,39.366,39.3936,39.3477,39.366,75275.0
2022-07-25 12:00:00,42.84,42.87,42.81,42.83,82469.0,39.3752,39.4028,39.3477,39.366,82469.0
2022-07-25 12:05:00,42.83,42.87,42.8,42.81,133422.0,39.366,39.4028,39.3385,39.3477,133422.0
2022-07-25 12:10:00,42.8,42.82,42.75,42.76,129867.0,39.3385,39.3569,39.2925,39.3017,129867.0
2022-07-25 12:15:00,42.76,42.79,42.72,42.75,261835.0,39.3017,39.3293,39.2649,39.2925,261835.0
2022-07-25 12:20:00,42.74,42.75,42.63,42.65,109525.0,39.2833,39.2925,39.1822,39.2006,109525.0
2022-07-25 12:25:00,42.65,42.67,42.64,42.66,67835.0,39.2006,39.219,39.1914,39.2098,67835.0
2022-07-25 12:30:00,42.66,42.75,42.66,42.75,85273.0,39.2098,39.2925,39.2098,39.2925,85273.0
2022-07-25 12:35:00,42.75,42.77,42.71,42.75,94275.0,39.2925,39.3109,39.2557,39.2925,94275.0
2022-07-25 12:40:00,42.75,42.77,42.7,42.72,111694.0,39.2925,39.3109,39.2466,39.2649,111694.0
2022-07-25 12:45:00,42.72,42.8,42.71,42.8,121456.0,39.2649,39.3385,39.2557,39.3385,121456.0
2022-07-25 12:50:00,42.8,42.8,42.75,42.77,176396.0,39.3385,39.3385,39.2925,39.3109,176396.0
2022-07-25 12:55:00,42.77,42.77,42.65,42.65,46649.0,39.3109,39.3109,39.2006,39.2006,46649.0
2022-07-25 13:00:00,42.66,42.7,42.65,42.69,137076.0,39.2098,39.2466,39.2006,39.2374,137076.0
2022-07-25 13:05:00,42.69,42.7,42.62,42.66,81631.0,39.2374,39.2466,39.173,39.2098,81631.0
2022-07-25 13:10:00,42.66,42.71,42.63,42.64,104351.0,39.2098,39.2557,39.1822,39.1914,104351.0
2022-07-25 13:15:00,42.64,42.64,42.59,42.62,71407.0,39.1914,39.1914,39.1455,39.173,71407.0
2022-07-25 13:20:00,42.62,42.63,42.54,42.55,156102.0,39.173,39.1822,39.0995,39.1087,156102.0
2022-07-25 13:25:00,42.55,42.57,42.52,42.54,197269.0,39.1087,39.1271,39.0811,39.0995,197269.0
2022-07-25 13:30:00,42.54,42.57,42.46,42.47,271347.0,39.0995,39.1271,39.026,39.0352,271347.0
2022-07-25 13:35:00,42.47,42.48,42.33,42.33,97632.0,39.0352,39.0443,38.9065,38.9065,97632.0
2022-07-25 13:40:00,42.34,42.37,42.31,42.32,109156.0,38.9157,38.9432,38.8881,38.8973,109156.0
2022-07-25 13:45:00,42.32,42.41,42.31,42.37,307390.0,38.8973,38.98,38.8881,38.9432,307390.0
2022-07-25 13:50:00,42.37,42.4,42.35,42.39,251457.0,38.9432,38.9708,38.9249,38.9616,251457.0
2022-07-25 13:55:00,42.39,42.39,42.31,42.34,173061.0,38.9616,38.9616,38.8881,38.9157,173061.0
2022-07-25 14:00:00,42.34,42.38,42.34,42.36,296669.0,38.9157,38.9524,38.9157,38.9341,296669.0
2022-07-25 14:05:00,42.36,42.37,42.26,42.3,91560.0,38.9341,38.9432,38.8421,38.8789,91560.0
2022-07-25 14:10:00,42.29,42.34,42.29,42.3,70662.0,38.8697,38.9157,38.8697,38.8789,70662.0
2022-07-25 14:15:00,42.3,42.33,42.24,42.26,123822.0,38.8789,38.9065,38.8238,38.8421,123822.0
2022-07-25 14:20:00,42.25,42.29,42.24,42.26,125976.0,38.833,38.8697,38.8238,38.8421,125976.0
2022-07-25 14:25:00,42.26,42.27,42.23,42.25,86125.0,38.8421,38.8513,38.8146,38.833,86125.0
2022-07-25 14:30:00,42.24,42.3,42.23,42.27,98913.0,38.8238,38.8789,38.8146,38.8513,98913.0
2022-07-25 14:35:00,42.27,42.32,42.27,42.31,73979.0,38.8513,38.8973,38.8513,38.8881,73979.0
2022-07-25 14:40:00,42.3,42.35,42.3,42.32,68108.0,38.8789,38.9249,38.8789,38.8973,68108.0
2022-07-25 14:45:00,42.32,42.32,42.24,42.26,106155.0,38.8973,38.8973,38.8238,38.8421,106155.0
2022-07-25 14:50:00,42.26,42.27,42.24,42.26,62947.0,38.8421,38.8513,38.8238,38.8421,62947.0
2022-07-25 14:55:00,42.26,42.28,42.18,42.21,116654.0,38.8421,38.8605,38.7686,38.7962,116654.0
2022-07-25 15:00:00,42.21,42.28,42.2,42.21,109076.0,38.7962,38.8605,38.787,38.7962,109076.0
2022-07-25 15:05:00,42.21,42.23,42.15,42.19,124091.0,38.7962,38.8146,38.741,38.7778,124091.0
2022-07-25 15:10:00,42.19,42.24,42.18,42.23,111104.0,38.7778,38.8238,38.7686,38.8146,111104.0
2022-07-25 15:15:00,42.23,42.26,42.19,42.25,119622.0,38.8146,38.8421,38.7778,38.833,119622.0
2022-07-25 15:20:00,42.24,42.28,42.24,42.27,104554.0,38.8238,38.8605,38.8238,38.8513,104554.0
2022-07-25 15:25:00,42.27,42.31,42.24,42.25,172817.0,38.8513,38.8881,38.8238,38.833,172817.0
2022-07-25 15:30:00,42.24,42.29,42.22,42.27,146288.0,38.8238,38.8697,38.8054,38.8513,146288.0
2022-07-25 15:35:00,42.26,42.35,42.26,42.33,191921.0,38.8421,38.9249,38.8421,38.9065,191921.0
2022-07-25 15:40:00,42.33,42.34,42.25,42.26,213756.0,38.9065,38.9157,38.833,38.8421,213756.0
2022-07-25 15:45:00,42.26,42.28,42.23,42.27,269251.0,38.8421,38.8605,38.8146,38.8513,269251.0
2022-07-25 15:50:00,42.28,42.35,42.26,42.34,697809.0,38.8605,38.9249,38.8421,38.9157,697809.0
2022-07-25 15:55:00,42.35,42.48,42.34,42.48,1166193.0,38.9249,39.0443,38.9157,39.0443,1166193.0
2022-07-26 09:30:00,42.22,42.66,42.21,42.63,692781.0,38.8054,39.2098,38.7962,39.1822,692781.0
2022-07-26 09:35:00,42.64,42.81,42.56,42.61,191098.0,39.1914,39.3477,39.1179,39.1638,191098.0
2022-07-26 09:40:00,42.61,42.69,42.58,42.6,242416.0,39.1638,39.2374,39.1363,39.1546,242416.0
2022-07-26 09:45:00,42.61,42.64,42.48,42.48,462993.0,39.1638,39.1914,39.0443,39.0443,462993.0
2022-07-26 09:50:00,42.48,42.74,42.46,42.7,170275.0,39.0443,39.2833,39.026,39.2466,170275.0
2022-07-26 09:55:00,42.7,42.71,42.55,42.66,136400.0,39.2466,39.2557,39.1087,39.2098,136400.0
2022-07-26 10:00:00,42.65,42.69,42.53,42.68,114520.0,39.2006,39.2374,39.0903,39.2282,114520.0
2022-07-26 10:05:00,42.68,42.8,42.62,42.76,364618.0,39.2282,39.3385,39.173,39.3017,364618.0
2022-07-26 10:10:00,42.76,42.78,42.59,42.59,249299.0,39.3017,39.3201,39.1455,39.1455,249299.0
2022-07-26 10:15:00,42.59,42.65,42.56,42.63,203783.0,39.1455,39.2006,39.1179,39.1822,203783.0
2022-07-26 10:20:00,42.63,42.64,42.53,42.59,240975.0,39.1822,39.1914,39.0903,39.1455,240975.0
2022-07-26 10:25:00,42.59,42.66,42.58,42.61,253161.0,39.1455,39.2098,39.1363,39.1638,253161.0
2022-07-26 10:30:00,42.61,42.64,42.49,42.55,309507.0,39.1638,39.1914,39.0535,39.1087,309507.0
2022-07-26 10:35:00,42.56,42.57,42.51,42.55,160252.0,39.1179,39.1271,39.0719,39.1087,160252.0
2022-07-26 10:40:00,42.55,42.56,42.49,42.56,127860.0,39.1087,39.1179,39.0535,39.1179,127860.0
2022-07-26 10:45:00,42.56,42.64,42.55,42.63,150818.0,39.1179,39.1914,39.1087,39.1822,150818.0
2022-07-26 10:50:00,42.63,42.67,42.62,42.63,166877.0,39.1822,39.219,39.173,39.1822,166877.0
2022-07-26 10:55:00,42.63,42.77,42.62,42.73,251228.0,39.1822,39.3109,39.173,39.2741,251228.0
2022-07-26 11:00:00,42.73,42.75,42.61,42.65,104363.0,39.2741,39.2925,39.1638,39.2006,104363.0
2022-07-26 11:05:00,42.64,42.66,42.58,42.59,195998.0,39.1914,39.2098,39.1363,39.1455,195998.0
2022-07-26 11:10:00,42.58,42.61,42.57,42.6,169815.0,39.1363,39.1638,39.1271,39.1546,169815.0
2022-07-26 11:15:00,42.61,42.64,42.58,42.62,195489.0,39.1638,39.1914,39.1363,39.173,195489.0
2022-07-26 11:20:00,42.61,42.7,42.6,42.62,486081.0,39.1638,39.2466,39.1546,39.173,486081.0
2022-07-26 11:25:00,42.62,42.63,42.56,42.59,230853.0,39.173,39.1822,39.1179,39.1455,230853.0
2022-07-26 11:30:00,42.58,42.61,42.55,42.61,212058.0,39.1363,39.1638,39.1087,39.1638,212058.0
2022-07-26 11:35:00,42.6,42.61,42.54,42.57,104339.0,39.1546,39.1638,39.0995,39.1271,104339.0
2022-07-26 11:40:00,42.56,42.59,42.54,42.55,206565.0,39.1179,39.1455,39.0995,39.1087,206565.0
2022-07-26 11:45:00,42.54,42.56,42.53,42.55,88852.0,39.0995,39.1179,39.0903,39.1087,88852.0
2022-07-26 11:50:00,42.56,42.59,42.49,42.51,158739.0,39.1179,39.1455,39.0535,39.0719,158739.0
2022-07-26 11:55:00,42.51,42.53,42.5,42.53,169607.0,39.0719,39.0903,39.0627,39.0903,169607.0
2022-07-26 12:00:00,42.53,42.61,42.53,42.6,142901.0,39.0903,39.1638,39.0903,39.1546,142901.0
2022-07-26 12:05:00,42.6,42.63,42.58,42.6,124400.0,39.1546,39.1822,39.1363,39.1546,124400.0
2022-07-26 12:10:00,42.61,42.63,42.59,42.59,134410.0,39.1638,39.1822,39.1455,39.1455,134410.0
2022-07-26 12:15:00,42.59,42.69,42.59,42.68,153121.0,39.1455,39.2374,39.1455,39.2282,153121.0
2022-07-26 12:20:00,42.68,42.71,42.65,42.71,154415.0,39.2282,39.2557,39.2006,39.2557,154415.0
2022-07-26 12:25:00,42.71,42.72,42.68,42.7,239450.0,39.2557,39.2649,39.2282,39.2466,239450.0
2022-07-26 12:30:00,42.7,42.75,42.7,42.74,88065.0,39.2466,39.2925,39.2466,39.2833,88065.0
2022-07-26 12:35:00,42.74,42.78,42.71,42.72,179434.0,39.2833,39.3201,39.2557,39.2649,179434.0
2022-07-26 12:40:00,42.73,42.73,42.54,42.55,99959.0,39.2741,39.2741,39.0995,39.1087,99959.0
2022-07-26 12:45:00,42.55,42.6,42.51,42.59,178882.0,39.1087,39.1546,39.0719,39.1455,178882.0
2022-07-26 12:50:00,42.59,42.64,42.58,42.61,246002.0,39.1455,39.1914,39.1363,39.1638,246002.0
2022-07-26 12:55:00,42.62,42.63,42.58,42.62,80008.0,39.173,39.1822,39.1363,39.173,80008.0
2022-07-26 13:00:00,42.62,42.69,42.59,42.68,143053.0,39.173,39.2374,39.1455,39.2282,143053.0
2022-07-26 13:05:00,42.69,42.74,42.68,42.73,160086.0,39.2374,39.2833,39.2282,39.2741,160086.0
2022-07-26 13:10:00,42.73,42.74,42.67,42.68,153345.0,39.2741,39.2833,39.219,39.2282,153345.0
2022-07-26 13:15:00,42.69,42.73,42.67,42.72,161735.0,39.2374,39.2741,39.219,39.2649,161735.0
2022-07-26 13:20:00,42.72,42.75,42.69,42.73,117552.0,39.2649,39.2925,39.2374,39.2741,117552.0
2022-07-26 13:25:00,42.73,42.74,42.64,42.65,76871.0,39.2741,39.2833,39.1914,39.2006,76871.0
2022-07-26 13:30:00,42.65,42.66,42.59,42.63,93038.0,39.2006,39.2098,39.1455,39.1822,93038.0
2022-07-26 13:35:00,42.64,42.68,42.63,42.66,303328.0,39.1914,39.2282,39.1822,39.2098,303328.0
2022-07-26 13:40:00,42.65,42.72,42.65,42.71,182497.0,39.2006,39.2649,39.2006,39.2557,182497.0
2022-07-26 13:45:00,42.71,42.71,42.62,42.64,110339.0,39.2557,39.2557,39.173,39.1914,110339.0
2022-07-26 13:50:00,42.64,42.72,42.62,42.72,84662.0,39.1914,39.2649,39.173,39.2649,84662.0
2022-07-26 13:55:00,42.72,42.74,42.7,42.73,101006.0,39.2649,39.2833,39.2466,39.2741,101006.0
2022-07-26 14:00:00,42.73,42.81,42.73,42.81,162716.0,39.2741,39.3477,39.2741,39.3477,162716.0
2022-07-26 14:05:00,42.81,42.84,42.74,42.75,194301.0,39.3477,39.3752,39.2833,39.2925,194301.0
2022-07-26 14:10:00,42.74,42.79,42.73,42.79,133951.0,39.2833,39.3293,39.2741,39.3293,133951.0
2022-07-26 14:15:00,42.79,42.79,42.72,42.73,114023.0,39.3293,39.3293,39.2649,39.2741,114023.0
2022-07-26 14:20:00,42.72,42.74,42.69,42.73,199168.0,39.2649,39.2833,39.2374,39.2741,199168.0
2022-07-26 14:25:00,42.73,42.76,42.71,42.71,195888.0,39.2741,39.3017,39.2557,39.2557,195888.0
2022-07-26 14:30:00,42.72,42.76,42.71,42.76,113323.0,39.2649,39.3017,39.2557,39.3017,113323.0
2022-07-26 14:35:00,42.76,42.78,42.73,42.76,165317.0,39.3017,39.3201,39.2741,39.3017,165317.0
2022-07-26 14:40:00,42.76,42.78,42.75,42.75,162930.0,39.3017,39.3201,39.2925,39.2925,162930.0
2022-07-26 14:45:00,42.75,42.76,42.67,42.68,181199.0,39.2925,39.3017,39.219,39.2282,181199.0
2022-07-26 14:50:00,42.67,42.72,42.67,42.7,142348.0,39.219,39.2649,39.219,39.2466,142348.0
2022-07-26 14:55:00,42.7,42.71,42.64,42.65,120929.0,39.2466,39.2557,39.1914,39.2006,120929.0
2022-07-26 15:00:00,42.64,42.67,42.63,42.65,284798.0,39.1914,39.219,39.1822,39.2006,284798.0
2022-07-26 15:05:00,42.66,42.66,42.59,42.61,160130.0,39.2098,39.2098,39.1455,39.1638,160130.0
2022-07-26 15:10:00,42.62,42.75,42.61,42.74,235969.0,39.173,39.2925,39.1638,39.2833,235969.0
2022-07-26 15:15:00,42.74,42.77,42.62,42.64,165092.0,39.2833,39.3109,39.173,39.1914,165092.0
2022-07-26 15:20:00,42.65,42.67,42.62,42.64,298557.0,39.2006,39.219,39.173,39.1914,298557.0
2022-07-26 15:25:00,42.64,42.69,42.62,42.69,201068.0,39.1914,39.2374,39.173,39.2374,201068.0
2022-07-26 15:30:00,42.69,42.77,42.68,42.77,290515.0,39.2374,39.3109,39.2282,39.3109,290515.0
2022-07-26 15:35:00,42.77,42.82,42.74,42.79,361098.0,39.3109,39.3569,39.2833,39.3293,361098.0
2022-07-26 15:40:00,42.79,42.8,42.74,42.76,360149.0,39.3293,39.3385,39.2833,39.3017,360149.0
2022-07-26 15:45:00,42.76,42.77,42.72,42.74,695421.0,39.3017,39.3109,39.2649,39.2833,695421.0
2022-07-26 15:50:00,42.74,42.79,42.67,42.73,793620.0,39.2833,39.3293,39.219,39.2741,793620.0
2022-07-26 15:55:00,42.73,42.76,42.65,42.73,1465296.0,39.2741,39.3017,39.2006,39.2741,1465296.0
2022-07-27 09:30:00,42.5,43.05,42.43,42.91,724912.0,39.0627,39.5683,38.9984,39.4396,724912.0
2022-07-27 09:35:00,42.93,43.02,42.87,42.93,172853.0,39.458,39.5407,39.4028,39.458,172853.0
2022-07-27 09:40:00,42.93,43.0,42.87,42.9,160270.0,39.458,39.5223,39.4028,39.4304,160270.0
2022-07-27 09:45:00,42.9,42.99,42.86,42.99,302629.0,39.4304,39.5131,39.3936,39.5131,302629.0
2022-07-27 09:50:00,42.98,43.02,42.93,43.0,110788.0,39.5039,39.5407,39.458,39.5223,110788.0
2022-07-27 09:55:00,43.0,43.1,42.97,43.09,213560.0,39.5223,39.6142,39.4947,39.605,213560.0
2022-07-27 10:00:00,43.09,43.11,42.98,43.11,584060.0,39.605,39.6234,39.5039,39.6234,584060.0
2022-07-27 10:05:00,43.11,43.13,42.97,43.02,235842.0,39.6234,39.6418,39.4947,39.5407,235842.0
2022-07-27 10:10:00,43.02,43.1,43.01,43.04,247265.0,39.5407,39.6142,39.5315,39.5591,247265.0
2022-07-27 10:15:00,43.03,43.05,42.96,42.97,265855.0,39.5499,39.5683,39.4855,39.4947,265855.0
2022-07-27 10:20:00,42.96,43.04,42.94,43.0,184194.0,39.4855,39.5591,39.4671,39.5223,184194.0
2022-07-27 10:25:00,43.01,43.09,42.99,43.07,263291.0,39.5315,39.605,39.5131,39.5866,263291.0
2022-07-27 10:30:00,43.07,43.16,43.05,43.15,237954.0,39.5866,39.6694,39.5683,39.6602,237954.0
2022-07-27 10:35:00,43.16,43.17,42.98,43.01,120981.0,39.6694,39.6785,39.5039,39.5315,120981.0
2022-07-27 10:40:00,43.02,43.02,42.97,43.0,104961.0,39.5407,39.5407,39.4947,39.5223,104961.0
2022-07-27 10:45:00,43.0,43.1,42.99,43.09,162113.0,39.5223,39.6142,39.5131,39.605,162113.0
2022-07-27 10:50:00,43.09,43.14,43.02,43.14,242614.0,39.605,39.651,39.5407,39.651,242614.0
2022-07-27 10:55:00,43.14,43.16,43.03,43.08,208266.0,39.651,39.6694,39.5499,39.5958,208266.0
2022-07-27 11:00:00,43.08,43.19,43.07,43.15,168014.0,39.5958,39.6969,39.5866,39.6602,168014.0
2022-07-27 11:05:00,43.14,43.16,43.11,43.12,178208.0,39.651,39.6694,39.6234,39.6326,178208.0
2022-07-27 11:10:00,43.11,43.12,43.02,43.03,168780.0,39.6234,39.6326,39.5407,39.5499,168780.0
2022-07-27 11:15:00,43.04,43.04,42.96,43.01,204822.0,39.5591,39.5591,39.4855,39.5315,204822.0
2022-07-27 11:20:00,43.0,43.03,42.99,43.01,339081.0,39.5223,39.5499,39.5131,39.5315,339081.0
2022-07-27 11:25:00,43.01,43.03,42.95,43.02,601000.0,39.5315,39.5499,39.4763,39.5407,601000.0
2022-07-27 11:30:00,43.03,43.07,43.02,43.06,182337.0,39.5499,39.5866,39.5407,39.5774,182337.0
2022-07-27 11:35:00,43.05,43.06,43.02,43.02,191353.0,39.5683,39.5774,39.5407,39.5407,191353.0
2022-07-27 11:40:00,43.02,43.05,43.02,43.02,237097.0,39.5407,39.5683,39.5407,39.5407,237097.0
2022-07-27 11:45:00,43.03,43.05,43.02,43.04,119421.0,39.5499,39.5683,39.5407,39.5591,119421.0
2022-07-27 11:50:00,43.05,43.07,42.92,42.96,486790.0,39.5683,39.5866,39.4488,39.4855,486790.0
2022-07-27 11:55:00,42.96,43.0,42.94,42.98,128612.0,39.4855,39.5223,39.4671,39.5039,128612.0
2022-07-27 12:00:00,42.98,43.0,42.88,42.89,531499.0,39.5039,39.5223,39.412,39.4212,531499.0
2022-07-27 12:05:00,42.89,42.93,42.88,42.92,190186.0,39.4212,39.458,39.412,39.4488,190186.0
2022-07-27 12:10:00,42.92,43.0,42.92,42.99,167580.0,39.4488,39.5223,39.4488,39.5131,167580.0
2022-07-27 12:15:00,42.98,43.0,42.95,42.96,170199.0,39.5039,39.5223,39.4763,39.4855,170199.0
2022-07-27 12:20:00,42.96,43.03,42.94,43.01,146934.0,39.4855,39.5499,39.4671,39.5315,146934.0
2022-07-27 12:25:00,43.01,43.02,42.98,43.0,185164.0,39.5315,39.5407,39.5039,39.5223,185164.0
2022-07-27 12:30:00,42.99,43.0,42.87,42.9,245483.0,39.5131,39.5223,39.4028,39.4304,245483.0
2022-07-27 12:35:00,42.9,42.92,42.87,42.89,192297.0,39.4304,39.4488,39.4028,39.4212,192297.0
2022-07-27 12:40:00,42.89,42.93,42.89,42.91,167867.0,39.4212,39.458,39.4212,39.4396,167867.0
2022-07-27 12:45:00,42.91,42.95,42.9,42.92,140627.0,39.4396,39.4763,39.4304,39.4488,140627.0
2022-07-27 12:50:00,42.92,42.98,42.91,42.94,151096.0,39.4488,39.5039,39.4396,39.4671,151096.0
2022-07-27 12:55:00,42.94,42.94,42.83,42.84,131045.0,39.4671,39.4671,39.366,39.3752,131045.0
2022-07-27 13:00:00,42.84,42.86,42.83,42.84,95636.0,39.3752,39.3936,39.366,39.3752,95636.0
2022-07-27 13:05:00,42.84,42.86,42.76,42.77,112175.0,39.3752,39.3936,39.3017,39.3109,112175.0
2022-07-27 13:10:00,42.77,42.81,42.74,42.8,180129.0,39.3109,39.3477,39.2833,39.3385,180129.0
2022-07-27 13:15:00,42.8,42.87,42.79,42.87,137455.0,39.3385,39.4028,39.3293,39.4028,137455.0
2022-07-27 13:20:00,42.87,42.9,42.85,42.9,126993.0,39.4028,39.4304,39.3844,39.4304,126993.0
2022-07-27 13:25:00,42.9,42.95,42.9,42.95,90279.0,39.4304,39.4763,39.4304,39.4763,90279.0
2022-07-27 13:30:00,42.95,42.97,42.93,42.96,80840.0,39.4763,39.4947,39.458,39.4855,80840.0
2022-07-27 13:35:00,42.96,42.96,42.91,42.92,97114.0,39.4855,39.4855,39.4396,39.4488,97114.0
2022-07-27 13:40:00,42.92,42.92,42.87,42.88,144620.0,39.4488,39.4488,39.4028,39.412,144620.0
2022-07-27 13:45:00,42.88,42.95,42.86,42.94,81265.0,39.412,39.4763,39.3936,39.4671,81265.0
2022-07-27 13:50:00,42.95,42.99,42.92,42.98,214013.0,39.4763,39.5131,39.4488,39.5039,214013.0
2022-07-27 13:55:00,42.98,42.98,42.91,42.93,136372.0,39.5039,39.5039,39.4396,39.458,136372.0
2022-07-27 14:00:00,42.93,43.0,42.91,42.93,166813.0,39.458,39.5223,39.4396,39.458,166813.0
2022-07-27 14:05:00,42.94,42.94,42.85,42.89,230795.0,39.4671,39.4671,39.3844,39.4212,230795.0
2022-07-27 14:10:00,42.88,42.93,42.87,42.91,197674.0,39.412,39.458,39.4028,39.4396,197674.0
2022-07-27 14:15:00,42.9,42.97,42.89,42.91,186189.0,39.4304,39.4947,39.4212,39.4396,186189.0
2022-07-27 14:20:00,42.91,42.92,42.8,42.8,163665.0,39.4396,39.4488,39.3385,39.3385,163665.0
2022-07-27 14:25:00,42.81,42.87,42.79,42.82,118594.0,39.3477,39.4028,39.3293,39.3569,118594.0
2022-07-27 14:30:00,42.82,42.89,42.81,42.86,369089.0,39.3569,39.4212,39.3477,39.3936,369089.0
2022-07-27 14:35:00,42.86,43.19,42.86,43.16,438400.0,39.3936,39.6969,39.3936,39.6694,438400.0
2022-07-27 14:40:00,43.17,43.45,43.17,43.45,410686.0,39.6785,39.9359,39.6785,39.9359,410686.0
2022-07-27 14:45:00,43.45,43.46,43.36,43.37,377733.0,39.9359,39.9451,39.8532,39.8624,377733.0
2022-07-27 14:50:00,43.37,43.45,43.29,43.4,261798.0,39.8624,39.9359,39.7888,39.8899,261798.0
2022-07-27 14:55:00,43.4,43.42,43.28,43.33,181396.0,39.8899,39.9083,39.7796,39.8256,181396.0
2022-07-27 15:00:00,43.33,43.38,43.24,43.38,172283.0,39.8256,39.8716,39.7429,39.8716,172283.0
2022-07-27 15:05:00,43.38,43.43,43.31,43.41,253255.0,39.8716,39.9175,39.8072,39.8991,253255.0
2022-07-27 15:10:00,43.41,43.45,43.36,43.45,263349.0,39.8991,39.9359,39.8532,39.9359,263349.0
2022-07-27 15:15:00,43.44,43.54,43.44,43.51,386135.0,39.9267,40.0186,39.9267,39.991,386135.0
2022-07-27 15:20:00,43.52,43.57,43.46,43.57,377542.0,40.0002,40.0462,39.9451,40.0462,377542.0
2022-07-27 15:25:00,43.56,43.68,43.55,43.68,428399.0,40.037,40.1473,40.0278,40.1473,428399.0
2022-07-27 15:30:00,43.68,43.72,43.62,43.68,564931.0,40.1473,40.1841,40.0922,40.1473,564931.0
2022-07-27 15:35:00,43.68,43.68,43.57,43.58,481136.0,40.1473,40.1473,40.0462,40.0554,481136.0
2022-07-27 15:40:00,43.58,43.59,43.49,43.5,317433.0,40.0554,40.0646,39.9727,39.9819,317433.0
2022-07-27 15:45:00,43.5,43.51,43.4,43.41,356430.0,39.9819,39.991,39.8899,39.8991,356430.0
2022-07-27 15:50:00,43.4,43.57,43.39,43.51,1015803.0,39.8899,40.0462,39.8808,39.991,1015803.0
2022-07-27 15:55:00,43.52,43.53,43.3,43.36,1672567.0,40.0002,40.0094,39.798,39.8532,1672567.0
2022-07-28 09:30:00,39.75,40.32,39.51,40.02,2107192.0,36.5351,37.059,36.3146,36.7833,2107192.0
2022-07-28 09:35:00,40.02,40.16,39.67,39.77,1243025.0,36.7833,36.912,36.4616,36.5535,1243025.0
2022-07-28 09:40:00,39.76,39.99,39.65,39.82,901220.0,36.5443,36.7557,36.4432,36.5995,901220.0
2022-07-28 09:45:00,39.82,39.84,39.65,39.69,610532.0,36.5995,36.6179,36.4432,36.48,610532.0
2022-07-28 09:50:00,39.68,39.7,39.41,39.48,893074.0,36.4708,36.4892,36.2226,36.287,893074.0
2022-07-28 09:55:00,39.48,39.49,39.13,39.23,960751.0,36.287,36.2962,35.9653,36.0572,960751.0
2022-07-28 10:00:00,39.22,39.35,39.09,39.22,775467.0,36.048,36.1675,35.9285,36.048,775467.0
2022-07-28 10:05:00,39.22,39.32,39.1,39.23,898217.0,36.048,36.1399,35.9377,36.0572,898217.0
2022-07-28 10:10:00,39.22,39.3,39.17,39.3,573751.0,36.048,36.1215,36.0021,36.1215,573751.0
2022-07-28 10:15:00,39.3,39.63,39.29,39.6,1190986.0,36.1215,36.4248,36.1123,36.3973,1190986.0
2022-07-28 10:20:00,39.61,39.72,39.5,39.72,531434.0,36.4065,36.5076,36.3054,36.5076,531434.0
2022-07-28 10:25:00,39.73,39.86,39.67,39.84,489809.0,36.5168,36.6362,36.4616,36.6179,489809.0
2022-07-28 10:30:00,39.85,39.98,39.68,39.71,512143.0,36.6271,36.7465,36.4708,36.4984,512143.0
2022-07-28 10:35:00,39.71,39.71,39.57,39.58,320170.0,36.4984,36.4984,36.3697,36.3789,320170.0
2022-07-28 10:40:00,39.58,39.59,39.43,39.48,343538.0,36.3789,36.3881,36.241,36.287,343538.0
2022-07-28 10:45:00,39.48,39.64,39.47,39.6,284619.0,36.287,36.434,36.2778,36.3973,284619.0
2022-07-28 10:50:00,39.61,39.72,39.47,39.47,275180.0,36.4065,36.5076,36.2778,36.2778,275180.0
2022-07-28 10:55:00,39.48,39.51,39.31,39.43,401870.0,36.287,36.3146,36.1307,36.241,401870.0
2022-07-28 11:00:00,39.43,39.43,39.1,39.16,511644.0,36.241,36.241,35.9377,35.9929,511644.0
2022-07-28 11:05:00,39.16,39.23,39.08,39.1,392646.0,35.9929,36.0572,35.9193,35.9377,392646.0
2022-07-28 11:10:00,39.09,39.33,39.08,39.33,555089.0,35.9285,36.1491,35.9193,36.1491,555089.0
2022-07-28 11:15:00,39.34,39.43,39.32,39.4,317431.0,36.1583,36.241,36.1399,36.2135,317431.0
2022-07-28 11:20:00,39.4,39.4,39.22,39.23,390990.0,36.2135,36.2135,36.048,36.0572,390990.0
2022-07-28 11:25:00,39.23,39.25,38.98,39.07,551749.0,36.0572,36.0756,35.8274,35.9101,551749.0
2022-07-28 11:30:00,39.07,39.18,39.0,39.16,519212.0,35.9101,36.0112,35.8458,35.9929,519212.0
2022-07-28 11:35:00,39.16,39.29,39.15,39.26,335024.0,35.9929,36.1123,35.9837,36.0848,335024.0
2022-07-28 11:40:00,39.26,39.39,39.22,39.36,407313.0,36.0848,36.2043,36.048,36.1767,407313.0
2022-07-28 11:45:00,39.37,39.48,39.36,39.48,571373.0,36.1859,36.287,36.1767,36.287,571373.0
2022-07-28 11:50:00,39.48,39.62,39.46,39.57,583558.0,36.287,36.4157,36.2686,36.3697,583558.0
2022-07-28 11:55:00,39.58,39.69,39.57,39.66,399703.0,36.3789,36.48,36.3697,36.4524,399703.0
2022-07-28 12:00:00,39.66,39.67,39.58,39.61,422396.0,36.4524,36.4616,36.3789,36.4065,422396.0
2022-07-28 12:05:00,39.61,39.74,39.6,39.73,411477.0,36.4065,36.526,36.3973,36.5168,411477.0
2022-07-28 12:10:00,39.73,39.98,39.73,39.98,428491.0,36.5168,36.7465,36.5168,36.7465,428491.0
2022-07-28 12:15:00,39.98,39.99,39.76,39.82,551398.0,36.7465,36.7557,36.5443,36.5995,551398.0
2022-07-28 12:20:00,39.82,39.88,39.7,39.86,480288.0,36.5995,36.6546,36.4892,36.6362,480288.0
2022-07-28 12:25:00,39.87,39.9,39.85,39.88,321923.0,36.6454,36.673,36.6271,36.6546,321923.0
2022-07-28 12:30:00,39.88,40.0,39.87,39.98,299883.0,36.6546,36.7649,36.6454,36.7465,299883.0
2022-07-28 12:35:00,39.98,40.01,39.94,39.95,550103.0,36.7465,36.7741,36.7098,36.719,550103.0
2022-07-28 12:40:00,39.95,39.95,39.8,39.84,399308.0,36.719,36.719,36.5811,36.6179,399308.0
2022-07-28 12:45:00,39.84,39.97,39.84,39.97,260147.0,36.6179,36.7374,36.6179,36.7374,260147.0
2022-07-28 12:50:00,39.97,40.01,39.77,39.78,538871.0,36.7374,36.7741,36.5535,36.5627,538871.0
2022-07-28 12:55:00,39.78,39.82,39.7,39.73,355364.0,36.5627,36.5995,36.4892,36.5168,355364.0
2022-07-28 13:00:00,39.73,39.73,39.53,39.65,391306.0,36.5168,36.5168,36.3329,36.4432,391306.0
2022-07-28 13:05:00,39.65,39.76,39.64,39.71,240706.0,36.4432,36.5443,36.434,36.4984,240706.0
2022-07-28 13:10:00,39.71,39.82,39.7,39.8,431723.0,36.4984,36.5995,36.4892,36.5811,431723.0
2022-07-28 13:15:00,39.8,39.85,39.73,39.77,389348.0,36.5811,36.6271,36.5168,36.5535,389348.0
2022-07-28 13:20:00,39.77,39.88,39.76,39.85,307973.0,36.5535,36.6546,36.5443,36.6271,307973.0
2022-07-28 13:25:00,39.86,39.88,39.84,39.88,275590.0,36.6362,36.6546,36.6179,36.6546,275590.0
2022-07-28 13:30:00,39.88,39.93,39.87,39.93,365367.0,36.6546,36.7006,36.6454,36.7006,365367.0
2022-07-28 13:35:00,39.93,39.95,39.92,39.92,238067.0,36.7006,36.719,36.6914,36.6914,238067.0
2022-07-28 13:40:00,39.93,39.98,39.92,39.97,358979.0,36.7006,36.7465,36.6914,36.7374,358979.0
2022-07-28 13:45:00,39.97,39.97,39.78,39.89,407955.0,36.7374,36.7374,36.5627,36.6638,407955.0
2022-07-28 13:50:00,39.89,39.89,39.88,39.89,207284.0,36.6638,36.6638,36.6546,36.6638,207284.0
2022-07-28 13:55:00,39.89,39.98,39.88,39.96,288759.0,36.6638,36.7465,36.6546,36.7282,288759.0
2022-07-28 14:00:00,39.97,39.97,39.87,39.91,436757.0,36.7374,36.7374,36.6454,36.6822,436757.0
2022-07-28 14:05:00,39.91,39.92,39.9,39.91,163094.0,36.6822,36.6914,36.673,36.6822,163094.0
2022-07-28 14:10:00,39.91,39.93,39.81,39.81,317274.0,36.6822,36.7006,36.5903,36.5903,317274.0
2022-07-28 14:15:00,39.81,39.83,39.74,39.83,255367.0,36.5903,36.6087,36.526,36.6087,255367.0
2022-07-28 14:20:00,39.83,39.85,39.74,39.78,272937.0,36.6087,36.6271,36.526,36.5627,272937.0
2022-07-28 14:25:00,39.79,39.85,39.78,39.8,155883.0,36.5719,36.6271,36.5627,36.5811,155883.0
2022-07-28 14:30:00,39.8,39.87,39.79,39.84,217077.0,36.5811,36.6454,36.5719,36.6179,217077.0
2022-07-28 14:35:00,39.84,39.85,39.74,39.77,179766.0,36.6179,36.6271,36.526,36.5535,179766.0
2022-07-28 14:40:00,39.78,39.78,39.7,39.73,206330.0,36.5627,36.5627,36.4892,36.5168,206330.0
2022-07-28 14:45:00,39.73,39.74,39.63,39.67,216971.0,36.5168,36.526,36.4248,36.4616,216971.0
2022-07-28 14:50:00,39.68,39.72,39.67,39.71,192425.0,36.4708,36.5076,36.4616,36.4984,192425.0
2022-07-28 14:55:00,39.71,39.73,39.69,39.7,223315.0,36.4984,36.5168,36.48,36.4892,223315.0
2022-07-28 15:00:00,39.7,39.7,39.57,39.61,537277.0,36.4892,36.4892,36.3697,36.4065,537277.0
2022-07-28 15:05:00,39.61,39.68,39.6,39.64,285128.0,36.4065,36.4708,36.3973,36.434,285128.0
2022-07-28 15:10:00,39.64,39.69,39.63,39.67,322232.0,36.434,36.48,36.4248,36.4616,322232.0
2022-07-28 15:15:00,39.66,39.68,39.58,39.61,447544.0,36.4524,36.4708,36.3789,36.4065,447544.0
2022-07-28 15:20:00,39.61,39.69,39.6,39.67,375722.0,36.4065,36.48,36.3973,36.4616,375722.0
2022-07-28 15:25:00,39.67,39.77,39.65,39.76,537797.0,36.4616,36.5535,36.4432,36.5443,537797.0
2022-07-28 15:30:00,39.75,39.79,39.73,39.73,524925.0,36.5351,36.5719,36.5168,36.5168,524925.0
2022-07-28 15:35:00,39.73,39.76,39.58,39.59,613003.0,36.5168,36.5443,36.3789,36.3881,613003.0
2022-07-28 15:40:00,39.59,39.6,39.36,39.41,727911.0,36.3881,36.3973,36.1767,36.2226,727911.0
2022-07-28 15:45:00,39.41,39.45,39.36,39.41,806898.0,36.2226,36.2594,36.1767,36.2226,806898.0
2022-07-28 15:50:00,39.4,39.46,39.39,39.43,1273668.0,36.2135,36.2686,36.2043,36.241,1273668.0
2022-07-28 15:55:00,39.43,39.44,39.37,39.4,1624462.0,36.241,36.2502,36.1859,36.2135,1624462.0
2022-07-29 09:30:00,39.09,39.11,38.35,38.36,1215659.0,35.9285,35.9469,35.2484,35.2576,1215659.0
2022-07-29 09:35:00,38.36,38.38,37.78,37.91,1287144.0,35.2576,35.2759,34.7245,34.844,1287144.0
2022-07-29 09:40:00,37.91,38.09,37.81,37.84,543280.0,34.844,35.0094,34.752,34.7796,543280.0
2022-07-29 09:45:00,37.83,37.9,37.52,37.52,878980.0,34.7704,34.8348,34.4855,34.4855,878980.0
2022-07-29 09:50:00,37.52,37.74,37.5,37.52,1000539.0,34.4855,34.6877,34.4671,34.4855,1000539.0
2022-07-29 09:55:00,37.52,37.53,37.12,37.2,1061003.0,34.4855,34.4947,34.1178,34.1914,1061003.0
2022-07-29 10:00:00,37.2,37.28,37.08,37.16,1051374.0,34.1914,34.2649,34.0811,34.1546,1051374.0
2022-07-29 10:05:00,37.16,37.41,37.15,37.39,675715.0,34.1546,34.3844,34.1454,34.366,675715.0
2022-07-29 10:10:00,37.39,37.62,37.35,37.46,735306.0,34.366,34.5774,34.3292,34.4304,735306.0
2022-07-29 10:15:00,37.47,37.52,37.39,37.47,922985.0,34.4395,34.4855,34.366,34.4395,922985.0
2022-07-29 10:20:00,37.47,37.52,37.37,37.45,470845.0,34.4395,34.4855,34.3476,34.4212,470845.0
2022-07-29 10:25:00,37.44,37.45,37.3,37.34,352684.0,34.412,34.4212,34.2833,34.3201,352684.0
2022-07-29 10:30:00,37.33,37.41,37.25,37.34,529612.0,34.3109,34.3844,34.2373,34.3201,529612.0
2022-07-29 10:35:00,37.33,37.43,37.31,37.43,354866.0,34.3109,34.4028,34.2925,34.4028,354866.0
2022-07-29 10:40:00,37.43,37.5,37.41,37.48,364382.0,34.4028,34.4671,34.3844,34.4487,364382.0
2022-07-29 10:45:00,37.48,37.5,37.38,37.49,595225.0,34.4487,34.4671,34.3568,34.4579,595225.0
2022-07-29 10:50:00,37.49,37.56,37.45,37.45,461012.0,34.4579,34.5223,34.4212,34.4212,461012.0
2022-07-29 10:55:00,37.44,37.45,37.23,37.23,546672.0,34.412,34.4212,34.219,34.219,546672.0
2022-07-29 11:00:00,37.24,37.3,37.08,37.09,669930.0,34.2281,34.2833,34.0811,34.0903,669930.0
2022-07-29 11:05:00,37.09,37.15,37.0,37.05,600252.0,34.0903,34.1454,34.0076,34.0535,600252.0
2022-07-29 11:10:00,37.05,37.17,37.0,37.01,509898.0,34.0535,34.1638,34.0076,34.0167,509898.0
2022-07-29 11:15:00,37.02,37.05,36.85,36.94,582806.0,34.0259,34.0535,33.8697,33.9524,582806.0
2022-07-29 11:20:00,36.93,36.94,36.85,36.87,470137.0,33.9432,33.9524,33.8697,33.8881,470137.0
2022-07-29 11:25:00,36.88,36.89,36.73,36.75,654467.0,33.8973,33.9065,33.7594,33.7778,654467.0
2022-07-29 11:30:00,36.75,36.83,36.65,36.75,480610.0,33.7778,33.8513,33.6859,33.7778,480610.0
2022-07-29 11:35:00,36.76,36.91,36.75,36.84,578212.0,33.787,33.9248,33.7778,33.8605,578212.0
2022-07-29 11:40:00,36.84,36.91,36.82,36.84,536322.0,33.8605,33.9248,33.8421,33.8605,536322.0
2022-07-29 11:45:00,36.84,36.84,36.65,36.66,511549.0,33.8605,33.8605,33.6859,33.6951,511549.0
2022-07-29 11:50:00,36.66,36.76,36.58,36.7,525074.0,33.6951,33.787,33.6215,33.7318,525074.0
2022-07-29 11:55:00,36.7,36.75,36.62,36.75,567626.0,33.7318,33.7778,33.6583,33.7778,567626.0
2022-07-29 12:00:00,36.75,36.78,36.6,36.68,466814.0,33.7778,33.8053,33.6399,33.7134,466814.0
2022-07-29 12:05:00,36.68,36.7,36.57,36.61,382067.0,33.7134,33.7318,33.6123,33.6491,382067.0
2022-07-29 12:10:00,36.6,36.66,36.58,36.58,590797.0,33.6399,33.6951,33.6215,33.6215,590797.0
2022-07-29 12:15:00,36.59,36.84,36.58,36.84,487081.0,33.6307,33.8605,33.6215,33.8605,487081.0
2022-07-29 12:20:00,36.84,36.93,36.8,36.9,596074.0,33.8605,33.9432,33.8237,33.9156,596074.0
2022-07-29 12:25:00,36.89,37.07,36.87,37.04,478825.0,33.9065,34.0719,33.8881,34.0443,478825.0
2022-07-29 12:30:00,37.04,37.13,37.03,37.11,302692.0,34.0443,34.127,34.0351,34.1087,302692.0
2022-07-29 12:35:00,37.11,37.11,36.97,37.02,417824.0,34.1087,34.1087,33.98,34.0259,417824.0
2022-07-29 12:40:00,37.01,37.05,36.93,37.05,206918.0,34.0167,34.0535,33.9432,34.0535,206918.0
2022-07-29 12:45:00,37.05,37.18,37.03,37.17,338962.0,34.0535,34.173,34.0351,34.1638,338962.0
2022-07-29 12:50:00,37.18,37.22,37.15,37.2,334224.0,34.173,34.2098,34.1454,34.1914,334224.0
2022-07-29 12:55:00,37.2,37.2,37.07,37.09,330901.0,34.1914,34.1914,34.0719,34.0903,330901.0
2022-07-29 13:00:00,37.09,37.11,37.0,37.02,345206.0,34.0903,34.1087,34.0076,34.0259,345206.0
2022-07-29 13:05:00,37.02,37.09,36.99,37.08,210159.0,34.0259,34.0903,33.9984,34.0811,210159.0
2022-07-29 13:10:00,37.08,37.15,37.05,37.07,237843.0,34.0811,34.1454,34.0535,34.0719,237843.0
2022-07-29 13:15:00,37.08,37.14,37.07,37.13,161586.0,34.0811,34.1362,34.0719,34.127,161586.0
2022-07-29 13:20:00,37.13,37.17,37.08,37.09,340822.0,34.127,34.1638,34.0811,34.0903,340822.0
2022-07-29 13:25:00,37.09,37.11,37.02,37.05,239029.0,34.0903,34.1087,34.0259,34.0535,239029.0
2022-07-29 13:30:00,37.04,37.12,37.03,37.11,267016.0,34.0443,34.1178,34.0351,34.1087,267016.0
2022-07-29 13:35:00,37.11,37.15,37.1,37.15,129364.0,34.1087,34.1454,34.0995,34.1454,129364.0
2022-07-29 13:40:00,37.15,37.18,37.03,37.08,402004.0,34.1454,34.173,34.0351,34.0811,402004.0
2022-07-29 13:45:00,37.08,37.09,37.01,37.09,209330.0,34.0811,34.0903,34.0167,34.0903,209330.0
2022-07-29 13:50:00,37.09,37.1,37.03,37.04,192421.0,34.0903,34.0995,34.0351,34.0443,192421.0
2022-07-29 13:55:00,37.04,37.09,37.03,37.08,194862.0,34.0443,34.0903,34.0351,34.0811,194862.0
2022-07-29 14:00:00,37.08,37.09,36.99,37.05,278903.0,34.0811,34.0903,33.9984,34.0535,278903.0
2022-07-29 14:05:00,37.05,37.15,37.05,37.15,239080.0,34.0535,34.1454,34.0535,34.1454,239080.0
2022-07-29 14:10:00,37.14,37.17,37.11,37.11,356715.0,34.1362,34.1638,34.1087,34.1087,356715.0
2022-07-29 14:15:00,37.12,37.15,37.06,37.15,606354.0,34.1178,34.1454,34.0627,34.1454,606354.0
2022-07-29 14:20:00,37.15,37.29,37.14,37.29,327308.0,34.1454,34.2741,34.1362,34.2741,327308.0
2022-07-29 14:25:00,37.29,37.38,37.28,37.37,267687.0,34.2741,34.3568,34.2649,34.3476,267687.0
2022-07-29 14:30:00,37.37,37.61,37.36,37.59,697114.0,34.3476,34.5682,34.3384,34.5498,697114.0
2022-07-29 14:35:00,37.59,37.63,37.53,37.55,515980.0,34.5498,34.5866,34.4947,34.5131,515980.0
2022-07-29 14:40:00,37.54,37.56,37.41,37.41,406591.0,34.5039,34.5223,34.3844,34.3844,406591.0
2022-07-29 14:45:00,37.41,37.45,37.37,37.42,272576.0,34.3844,34.4212,34.3476,34.3936,272576.0
2022-07-29 14:50:00,37.43,37.49,37.41,37.44,446373.0,34.4028,34.4579,34.3844,34.412,446373.0
2022-07-29 14:55:00,37.44,37.48,37.4,37.42,244982.0,34.412,34.4487,34.3752,34.3936,244982.0
2022-07-29 15:00:00,37.43,37.52,37.41,37.45,377483.0,34.4028,34.4855,34.3844,34.4212,377483.0
2022-07-29 15:05:00,37.45,37.52,37.43,37.5,728142.0,34.4212,34.4855,34.4028,34.4671,728142.0
2022-07-29 15:10:00,37.5,37.52,37.49,37.51,284634.0,34.4671,34.4855,34.4579,34.4763,284634.0
2022-07-29 15:15:00,37.51,37.63,37.43,37.63,665182.0,34.4763,34.5866,34.4028,34.5866,665182.0
2022-07-29 15:20:00,37.63,37.74,37.61,37.74,584605.0,34.5866,34.6877,34.5682,34.6877,584605.0
2022-07-29 15:25:00,37.74,37.78,37.72,37.75,659251.0,34.6877,34.7245,34.6693,34.6969,659251.0
2022-07-29 15:30:00,37.75,37.82,37.74,37.82,630178.0,34.6969,34.7612,34.6877,34.7612,630178.0
2022-07-29 15:35:00,37.82,37.82,37.68,37.69,1214718.0,34.7612,34.7612,34.6326,34.6418,1214718.0
2022-07-29 15:40:00,37.69,37.7,37.58,37.62,920426.0,34.6418,34.6509,34.5406,34.5774,920426.0
2022-07-29 15:45:00,37.62,37.62,37.57,37.59,565163.0,34.5774,34.5774,34.5315,34.5498,565163.0
2022-07-29 15:50:00,37.59,37.67,37.48,37.51,1145995.0,34.5498,34.6234,34.4487,34.4763,1145995.0
2022-07-29 15:55:00,37.52,37.52,37.39,37.5,2999508.0,34.4855,34.4855,34.366,34.4671,2999508.0
2022-08-01 09:30:00,37.02,37.03,36.76,37.0,992137.0,34.0259,34.0351,33.787,34.0076,992137.0
2022-08-01 09:35:00,37.0,37.14,36.91,37.02,603285.0,34.0076,34.1362,33.9248,34.0259,603285.0
2022-08-01 09:40:00,37.01,37.14,36.86,37.01,513944.0,34.0167,34.1362,33.8789,34.0167,513944.0
2022-08-01 09:45:00,37.02,37.03,36.86,36.91,544463.0,34.0259,34.0351,33.8789,33.9248,544463.0
2022-08-01 09:50:00,36.91,37.25,36.88,37.19,674964.0,33.9248,34.2373,33.8973,34.1822,674964.0
2022-08-01 09:55:00,37.19,37.42,37.14,37.41,398802.0,34.1822,34.3936,34.1362,34.3844,398802.0
2022-08-01 10:00:00,37.4,37.49,37.33,37.47,236729.0,34.3752,34.4579,34.3109,34.4395,236729.0
2022-08-01 10:05:00,37.47,37.62,37.46,37.59,412559.0,34.4395,34.5774,34.4304,34.5498,412559.0
2022-08-01 10:10:00,37.59,37.62,37.45,37.51,276136.0,34.5498,34.5774,34.4212,34.4763,276136.0
2022-08-01 10:15:00,37.51,37.54,37.31,37.31,321905.0,34.4763,34.5039,34.2925,34.2925,321905.0
2022-08-01 10:20:00,37.31,37.32,37.17,37.25,287639.0,34.2925,34.3017,34.1638,34.2373,287639.0
2022-08-01 10:25:00,37.25,37.25,37.13,37.15,419883.0,34.2373,34.2373,34.127,34.1454,419883.0
2022-08-01 10:30:00,37.15,37.31,37.12,37.29,390775.0,34.1454,34.2925,34.1178,34.2741,390775.0
2022-08-01 10:35:00,37.3,37.34,37.24,37.31,230011.0,34.2833,34.3201,34.2281,34.2925,230011.0
2022-08-01 10:40:00,37.32,37.39,37.27,37.38,202238.0,34.3017,34.366,34.2557,34.3568,202238.0
2022-08-01 10:45:00,37.38,37.38,37.25,37.28,293382.0,34.3568,34.3568,34.2373,34.2649,293382.0
2022-08-01 10:50:00,37.29,37.39,37.28,37.35,191916.0,34.2741,34.366,34.2649,34.3292,191916.0
2022-08-01 10:55:00,37.35,37.37,37.3,37.36,201372.0,34.3292,34.3476,34.2833,34.3384,201372.0
2022-08-01 11:00:00,37.37,37.46,37.36,37.44,319530.0,34.3476,34.4304,34.3384,34.412,319530.0
2022-08-01 11:05:00,37.45,37.47,37.41,37.42,283747.0,34.4212,34.4395,34.3844,34.3936,283747.0
2022-08-01 11:10:00,37.43,37.48,37.4,37.48,172830.0,34.4028,34.4487,34.3752,34.4487,172830.0
2022-08-01 11:15:00,37.48,37.5,37.29,37.29,299567.0,34.4487,34.4671,34.2741,34.2741,299567.0
2022-08-01 11:20:00,37.29,37.4,37.27,37.38,197416.0,34.2741,34.3752,34.2557,34.3568,197416.0
2022-08-01 11:25:00,37.37,37.43,37.36,37.41,261515.0,34.3476,34.4028,34.3384,34.3844,261515.0
2022-08-01 11:30:00,37.42,37.42,37.3,37.34,264253.0,34.3936,34.3936,34.2833,34.3201,264253.0
2022-08-01 11:35:00,37.34,37.45,37.34,37.45,132288.0,34.3201,34.4212,34.3201,34.4212,132288.0
2022-08-01 11:40:00,37.45,37.59,37.44,37.58,205252.0,34.4212,34.5498,34.412,34.5406,205252.0
2022-08-01 11:45:00,37.58,37.58,37.49,37.52,167496.0,34.5406,34.5406,34.4579,34.4855,167496.0
2022-08-01 11:50:00,37.52,37.56,37.51,37.51,148012.0,34.4855,34.5223,34.4763,34.4763,148012.0
2022-08-01 11:55:00,37.52,37.52,37.41,37.42,183879.0,34.4855,34.4855,34.3844,34.3936,183879.0
2022-08-01 12:00:00,37.43,37.44,37.39,37.4,160194.0,34.4028,34.412,34.366,34.3752,160194.0
2022-08-01 12:05:00,37.41,37.44,37.35,37.4,279685.0,34.3844,34.412,34.3292,34.3752,279685.0
2022-08-01 12:10:00,37.4,37.43,37.3,37.34,119999.0,34.3752,34.4028,34.2833,34.3201,119999.0
2022-08-01 12:15:00,37.34,37.38,37.31,37.38,131321.0,34.3201,34.3568,34.2925,34.3568,131321.0
2022-08-01 12:20:00,37.38,37.48,37.37,37.45,213483.0,34.3568,34.4487,34.3476,34.4212,213483.0
2022-08-01 12:25:00,37.45,37.51,37.43,37.48,134599.0,34.4212,34.4763,34.4028,34.4487,134599.0
2022-08-01 12:30:00,37.48,37.56,37.47,37.55,227422.0,34.4487,34.5223,34.4395,34.5131,227422.0
2022-08-01 12:35:00,37.55,37.56,37.52,37.55,98697.0,34.5131,34.5223,34.4855,34.5131,98697.0
2022-08-01 12:40:00,37.55,37.61,37.5,37.52,308057.0,34.5131,34.5682,34.4671,34.4855,308057.0
2022-08-01 12:45:00,37.52,37.57,37.52,37.55,158023.0,34.4855,34.5315,34.4855,34.5131,158023.0
2022-08-01 12:50:00,37.55,37.57,37.49,37.52,136600.0,34.5131,34.5315,34.4579,34.4855,136600.0
2022-08-01 12:55:00,37.52,37.53,37.46,37.48,120783.0,34.4855,34.4947,34.4304,34.4487,120783.0
2022-08-01 13:00:00,37.48,37.48,37.33,37.37,227873.0,34.4487,34.4487,34.3109,34.3476,227873.0
2022-08-01 13:05:00,37.36,37.44,37.35,37.41,153421.0,34.3384,34.412,34.3292,34.3844,153421.0
2022-08-01 13:10:00,37.41,37.44,37.4,37.44,108437.0,34.3844,34.412,34.3752,34.412,108437.0
2022-08-01 13:15:00,37.44,37.45,37.31,37.31,235505.0,34.412,34.4212,34.2925,34.2925,235505.0
2022-08-01 13:20:00,37.32,37.37,37.29,37.33,195738.0,34.3017,34.3476,34.2741,34.3109,195738.0
2022-08-01 13:25:00,37.33,37.39,37.31,37.34,135501.0,34.3109,34.366,34.2925,34.3201,135501.0
2022-08-01 13:30:00,37.33,37.35,37.27,37.27,105905.0,34.3109,34.3292,34.2557,34.2557,105905.0
2022-08-01 13:35:00,37.28,37.3,37.26,37.28,188272.0,34.2649,34.2833,34.2465,34.2649,188272.0
2022-08-01 13:40:00,37.29,37.3,37.25,37.27,99084.0,34.2741,34.2833,34.2373,34.2557,99084.0
2022-08-01 13:45:00,37.27,37.28,37.2,37.27,233558.0,34.2557,34.2649,34.1914,34.2557,233558.0
2022-08-01 13:50:00,37.28,37.31,37.25,37.3,201475.0,34.2649,34.2925,34.2373,34.2833,201475.0
2022-08-01 13:55:00,37.3,37.36,37.28,37.34,324714.0,34.2833,34.3384,34.2649,34.3201,324714.0
2022-08-01 14:00:00,37.34,37.36,37.27,37.32,168397.0,34.3201,34.3384,34.2557,34.3017,168397.0
2022-08-01 14:05:00,37.32,37.37,37.3,37.37,143390.0,34.3017,34.3476,34.2833,34.3476,143390.0
2022-08-01 14:10:00,37.37,37.4,37.31,37.4,117904.0,34.3476,34.3752,34.2925,34.3752,117904.0
2022-08-01 14:15:00,37.4,37.41,37.34,37.34,150328.0,34.3752,34.3844,34.3201,34.3201,150328.0
2022-08-01 14:20:00,37.34,37.4,37.34,37.36,172947.0,34.3201,34.3752,34.3201,34.3384,172947.0
2022-08-01 14:25:00,37.35,37.37,37.32,37.32,176245.0,34.3292,34.3476,34.3017,34.3017,176245.0
2022-08-01 14:30:00,37.32,37.38,37.3,37.37,184071.0,34.3017,34.3568,34.2833,34.3476,184071.0
2022-08-01 14:35:00,37.37,37.39,37.34,37.34,197712.0,34.3476,34.366,34.3201,34.3201,197712.0
2022-08-01 14:40:00,37.34,37.38,37.27,37.27,244139.0,34.3201,34.3568,34.2557,34.2557,244139.0
2022-08-01 14:45:00,37.27,37.33,37.27,37.3,196486.0,34.2557,34.3109,34.2557,34.2833,196486.0
2022-08-01 14:50:00,37.29,37.34,37.26,37.33,184866.0,34.2741,34.3201,34.2465,34.3109,184866.0
2022-08-01 14:55:00,37.33,37.39,37.32,37.34,202628.0,34.3109,34.366,34.3017,34.3201,202628.0
2022-08-01 15:00:00,37.34,37.34,37.3,37.32,130733.0,34.3201,34.3201,34.2833,34.3017,130733.0
2022-08-01 15:05:00,37.32,37.36,37.3,37.36,207379.0,34.3017,34.3384,34.2833,34.3384,207379.0
2022-08-01 15:10:00,37.36,37.36,37.29,37.33,270899.0,34.3384,34.3384,34.2741,34.3109,270899.0
2022-08-01 15:15:00,37.33,37.37,37.32,37.35,291950.0,34.3109,34.3476,34.3017,34.3292,291950.0
2022-08-01 15:20:00,37.36,37.36,37.25,37.26,508021.0,34.3384,34.3384,34.2373,34.2465,508021.0
2022-08-01 15:25:00,37.25,37.35,37.25,37.34,322764.0,34.2373,34.3292,34.2373,34.3201,322764.0
2022-08-01 15:30:00,37.34,37.39,37.32,37.34,389410.0,34.3201,34.366,34.3017,34.3201,389410.0
2022-08-01 15:35:00,37.35,37.42,37.34,37.38,350039.0,34.3292,34.3936,34.3201,34.3568,350039.0
2022-08-01 15:40:00,37.38,37.48,37.37,37.41,390700.0,34.3568,34.4487,34.3476,34.3844,390700.0
2022-08-01 15:45:00,37.41,37.46,37.4,37.43,338494.0,34.3844,34.4304,34.3752,34.4028,338494.0
2022-08-01 15:50:00,37.43,37.48,37.42,37.48,455196.0,34.4028,34.4487,34.3936,34.4487,455196.0
2022-08-01 15:55:00,37.48,37.56,37.47,37.51,921715.0,34.4487,34.5223,34.4395,34.4763,921715.0
2022-08-02 09:30:00,37.59,37.79,37.49,37.71,678465.0,34.5498,34.7337,34.4579,34.6601,678465.0
2022-08-02 09:35:00,37.72,37.77,37.63,37.72,469493.0,34.6693,34.7153,34.5866,34.6693,469493.0
2022-08-02 09:40:00,37.73,37.78,37.64,37.76,332867.0,34.6785,34.7245,34.5958,34.7061,332867.0
2022-08-02 09:45:00,37.77,37.87,37.57,37.63,403589.0,34.7153,34.8072,34.5315,34.5866,403589.0
2022-08-02 09:50:00,37.63,37.74,37.6,37.64,239154.0,34.5866,34.6877,34.559,34.5958,239154.0
2022-08-02 09:55:00,37.63,37.71,37.6,37.61,338921.0,34.5866,34.6601,34.559,34.5682,338921.0
2022-08-02 10:00:00,37.61,37.71,37.59,37.64,341130.0,34.5682,34.6601,34.5498,34.5958,341130.0
2022-08-02 10:05:00,37.65,37.67,37.54,37.55,254311.0,34.605,34.6234,34.5039,34.5131,254311.0
2022-08-02 10:10:00,37.55,37.6,37.47,37.59,275655.0,34.5131,34.559,34.4395,34.5498,275655.0
2022-08-02 10:15:00,37.58,37.68,37.57,37.62,320786.0,34.5406,34.6326,34.5315,34.5774,320786.0
2022-08-02 10:20:00,37.62,37.66,37.54,37.57,500985.0,34.5774,34.6142,34.5039,34.5315,500985.0
2022-08-02 10:25:00,37.57,37.6,37.44,37.5,274683.0,34.5315,34.559,34.412,34.4671,274683.0
2022-08-02 10:30:00,37.5,37.58,37.44,37.58,453749.0,34.4671,34.5406,34.412,34.5406,453749.0
2022-08-02 10:35:00,37.58,37.63,37.54,37.6,203270.0,34.5406,34.5866,34.5039,34.559,203270.0
2022-08-02 10:40:00,37.6,37.68,37.54,37.55,199354.0,34.559,34.6326,34.5039,34.5131,199354.0
2022-08-02 10:45:00,37.56,37.63,37.55,37.62,208664.0,34.5223,34.5866,34.5131,34.5774,208664.0
2022-08-02 10:50:00,37.62,37.71,37.59,37.67,180160.0,34.5774,34.6601,34.5498,34.6234,180160.0
2022-08-02 10:55:00,37.67,37.68,37.57,37.62,157529.0,34.6234,34.6326,34.5315,34.5774,157529.0
2022-08-02 11:00:00,37.63,37.69,37.61,37.65,246805.0,34.5866,34.6418,34.5682,34.605,246805.0
2022-08-02 11:05:00,37.65,37.69,37.64,37.68,323872.0,34.605,34.6418,34.5958,34.6326,323872.0
2022-08-02 11:10:00,37.67,37.69,37.65,37.67,119231.0,34.6234,34.6418,34.605,34.6234,119231.0
2022-08-02 11:15:00,37.67,37.77,37.67,37.71,361834.0,34.6234,34.7153,34.6234,34.6601,361834.0
2022-08-02 11:20:00,37.72,37.72,37.61,37.66,81092.0,34.6693,34.6693,34.5682,34.6142,81092.0
2022-08-02 11:25:00,37.66,37.72,37.66,37.7,166630.0,34.6142,34.6693,34.6142,34.6509,166630.0
2022-08-02 11:30:00,37.7,37.71,37.58,37.61,133483.0,34.6509,34.6601,34.5406,34.5682,133483.0
2022-08-02 11:35:00,37.61,37.69,37.61,37.67,81564.0,34.5682,34.6418,34.5682,34.6234,81564.0
2022-08-02 11:40:00,37.67,37.72,37.66,37.68,228153.0,34.6234,34.6693,34.6142,34.6326,228153.0
2022-08-02 11:45:00,37.68,37.69,37.67,37.69,74617.0,34.6326,34.6418,34.6234,34.6418,74617.0
2022-08-02 11:50:00,37.69,37.69,37.62,37.65,244379.0,34.6418,34.6418,34.5774,34.605,244379.0
2022-08-02 11:55:00,37.65,37.66,37.58,37.59,136723.0,34.605,34.6142,34.5406,34.5498,136723.0
2022-08-02 12:00:00,37.6,37.66,37.59,37.65,170385.0,34.559,34.6142,34.5498,34.605,170385.0
2022-08-02 12:05:00,37.65,37.69,37.6,37.66,244323.0,34.605,34.6418,34.559,34.6142,244323.0
2022-08-02 12:10:00,37.66,37.72,37.64,37.7,223463.0,34.6142,34.6693,34.5958,34.6509,223463.0
2022-08-02 12:15:00,37.7,37.78,37.7,37.77,237940.0,34.6509,34.7245,34.6509,34.7153,237940.0
2022-08-02 12:20:00,37.77,37.84,37.76,37.81,218704.0,34.7153,34.7796,34.7061,34.752,218704.0
2022-08-02 12:25:00,37.8,37.88,37.8,37.86,243388.0,34.7429,34.8164,34.7429,34.798,243388.0
2022-08-02 12:30:00,37.87,37.93,37.86,37.93,172521.0,34.8072,34.8623,34.798,34.8623,172521.0
2022-08-02 12:35:00,37.92,37.97,37.92,37.96,121930.0,34.8531,34.8991,34.8531,34.8899,121930.0
2022-08-02 12:40:00,37.96,37.97,37.89,37.91,96457.0,34.8899,34.8991,34.8256,34.844,96457.0
2022-08-02 12:45:00,37.91,37.94,37.88,37.93,85961.0,34.844,34.8715,34.8164,34.8623,85961.0
2022-08-02 12:50:00,37.93,37.94,37.87,37.93,257989.0,34.8623,34.8715,34.8072,34.8623,257989.0
2022-08-02 12:55:00,37.93,37.93,37.89,37.9,170543.0,34.8623,34.8623,34.8256,34.8348,170543.0
2022-08-02 13:00:00,37.9,37.96,37.89,37.91,258566.0,34.8348,34.8899,34.8256,34.844,258566.0
2022-08-02 13:05:00,37.91,37.95,37.89,37.93,299456.0,34.844,34.8807,34.8256,34.8623,299456.0
2022-08-02 13:10:00,37.94,37.99,37.93,37.98,226336.0,34.8715,34.9175,34.8623,34.9083,226336.0
2022-08-02 13:15:00,37.98,38.02,37.95,37.98,108504.0,34.9083,34.9451,34.8807,34.9083,108504.0
2022-08-02 13:20:00,37.99,38.07,37.97,38.05,168615.0,34.9175,34.991,34.8991,34.9726,168615.0
2022-08-02 13:25:00,38.05,38.06,37.93,37.95,364909.0,34.9726,34.9818,34.8623,34.8807,364909.0
2022-08-02 13:30:00,37.95,37.96,37.83,37.86,323939.0,34.8807,34.8899,34.7704,34.798,323939.0
2022-08-02 13:35:00,37.85,37.92,37.78,37.9,382420.0,34.7888,34.8531,34.7245,34.8348,382420.0
2022-08-02 13:40:00,37.89,37.91,37.85,37.87,225591.0,34.8256,34.844,34.7888,34.8072,225591.0
2022-08-02 13:45:00,37.86,37.9,37.82,37.84,197515.0,34.798,34.8348,34.7612,34.7796,197515.0
2022-08-02 13:50:00,37.84,37.9,37.83,37.88,157924.0,34.7796,34.8348,34.7704,34.8164,157924.0
2022-08-02 13:55:00,37.88,37.88,37.83,37.87,128763.0,34.8164,34.8164,34.7704,34.8072,128763.0
2022-08-02 14:00:00,37.86,37.9,37.83,37.87,161063.0,34.798,34.8348,34.7704,34.8072,161063.0
2022-08-02 14:05:00,37.87,37.94,37.86,37.94,183847.0,34.8072,34.8715,34.798,34.8715,183847.0
2022-08-02 14:10:00,37.94,37.94,37.84,37.86,208664.0,34.8715,34.8715,34.7796,34.798,208664.0
2022-08-02 14:15:00,37.85,37.89,37.82,37.83,286166.0,34.7888,34.8256,34.7612,34.7704,286166.0
2022-08-02 14:20:00,37.83,37.9,37.81,37.86,113410.0,34.7704,34.8348,34.752,34.798,113410.0
2022-08-02 14:25:00,37.86,37.92,37.85,37.89,225844.0,34.798,34.8531,34.7888,34.8256,225844.0
2022-08-02 14:30:00,37.89,37.89,37.85,37.87,100281.0,34.8256,34.8256,34.7888,34.8072,100281.0
2022-08-02 14:35:00,37.87,37.88,37.85,37.87,143575.0,34.8072,34.8164,34.7888,34.8072,143575.0
2022-08-02 14:40:00,37.87,37.91,37.86,37.88,128494.0,34.8072,34.844,34.798,34.8164,128494.0
2022-08-02 14:45:00,37.88,37.88,37.77,37.83,179301.0,34.8164,34.8164,34.7153,34.7704,179301.0
2022-08-02 14:50:00,37.83,37.87,37.78,37.83,226438.0,34.7704,34.8072,34.7245,34.7704,226438.0
2022-08-02 14:55:00,37.82,37.84,37.72,37.78,240786.0,34.7612,34.7796,34.6693,34.7245,240786.0
2022-08-02 15:00:00,37.77,37.85,37.75,37.85,194983.0,34.7153,34.7888,34.6969,34.7888,194983.0
2022-08-02 15:05:00,37.84,37.9,37.82,37.83,133767.0,34.7796,34.8348,34.7612,34.7704,133767.0
2022-08-02 15:10:00,37.82,37.84,37.79,37.83,189020.0,34.7612,34.7796,34.7337,34.7704,189020.0
2022-08-02 15:15:00,37.84,37.84,37.74,37.75,253332.0,34.7796,34.7796,34.6877,34.6969,253332.0
2022-08-02 15:20:00,37.75,37.78,37.73,37.76,217823.0,34.6969,34.7245,34.6785,34.7061,217823.0
2022-08-02 15:25:00,37.75,37.84,37.75,37.84,233474.0,34.6969,34.7796,34.6969,34.7796,233474.0
2022-08-02 15:30:00,37.84,37.89,37.82,37.84,307561.0,34.7796,34.8256,34.7612,34.7796,307561.0
2022-08-02 15:35:00,37.84,37.86,37.79,37.8,306124.0,34.7796,34.798,34.7337,34.7429,306124.0
2022-08-02 15:40:00,37.8,37.81,37.75,37.75,405713.0,34.7429,34.752,34.6969,34.6969,405713.0
2022-08-02 15:45:00,37.75,37.76,37.66,37.66,500903.0,34.6969,34.7061,34.6142,34.6142,500903.0
2022-08-02 15:50:00,37.67,37.72,37.66,37.71,432695.0,34.6234,34.6693,34.6142,34.6601,432695.0
2022-08-02 15:55:00,37.7,37.71,37.67,37.69,820388.0,34.6509,34.6601,34.6234,34.6418,820388.0
2022-08-03 09:30:00,37.88,37.89,37.64,37.69,430139.0,34.8164,34.8256,34.5958,34.6418,430139.0
2022-08-03 09:35:00,37.71,37.99,37.64,37.95,275142.0,34.6601,34.9175,34.5958,34.8807,275142.0
2022-08-03 09:40:00,37.95,38.05,37.87,37.88,247032.0,34.8807,34.9726,34.8072,34.8164,247032.0
2022-08-03 09:45:00,37.88,38.01,37.87,37.93,180008.0,34.8164,34.9359,34.8072,34.8623,180008.0
2022-08-03 09:50:00,37.93,38.06,37.92,37.96,160576.0,34.8623,34.9818,34.8531,34.8899,160576.0
2022-08-03 09:55:00,37.95,38.02,37.9,37.95,268724.0,34.8807,34.9451,34.8348,34.8807,268724.0
2022-08-03 10:00:00,37.93,38.05,37.86,38.02,214881.0,34.8623,34.9726,34.798,34.9451,214881.0
2022-08-03 10:05:00,38.02,38.11,38.0,38.08,226587.0,34.9451,35.0278,34.9267,35.0002,226587.0
2022-08-03 10:10:00,38.08,38.13,38.02,38.04,216548.0,35.0002,35.0462,34.9451,34.9634,216548.0
2022-08-03 10:15:00,38.04,38.09,37.87,37.91,171238.0,34.9634,35.0094,34.8072,34.844,171238.0
2022-08-03 10:20:00,37.91,38.03,37.89,38.03,144004.0,34.844,34.9543,34.8256,34.9543,144004.0
2022-08-03 10:25:00,38.02,38.04,37.99,38.02,103672.0,34.9451,34.9634,34.9175,34.9451,103672.0
2022-08-03 10:30:00,38.02,38.07,37.88,37.91,154273.0,34.9451,34.991,34.8164,34.844,154273.0
2022-08-03 10:35:00,37.91,38.0,37.87,37.97,124885.0,34.844,34.9267,34.8072,34.8991,124885.0
2022-08-03 10:40:00,37.97,37.99,37.94,37.95,113746.0,34.8991,34.9175,34.8715,34.8807,113746.0
2022-08-03 10:45:00,37.95,38.03,37.94,38.01,84786.0,34.8807,34.9543,34.8715,34.9359,84786.0
2022-08-03 10:50:00,38.01,38.16,38.0,38.15,168220.0,34.9359,35.0737,34.9267,35.0645,168220.0
2022-08-03 10:55:00,38.15,38.16,38.01,38.1,100018.0,35.0645,35.0737,34.9359,35.0186,100018.0
2022-08-03 11:00:00,38.09,38.17,38.09,38.12,141228.0,35.0094,35.0829,35.0094,35.037,141228.0
2022-08-03 11:05:00,38.12,38.19,38.12,38.19,160070.0,35.037,35.1013,35.037,35.1013,160070.0
2022-08-03 11:10:00,38.19,38.22,38.17,38.21,108113.0,35.1013,35.1289,35.0829,35.1197,108113.0
2022-08-03 11:15:00,38.2,38.25,38.2,38.23,109249.0,35.1105,35.1565,35.1105,35.1381,109249.0
2022-08-03 11:20:00,38.23,38.29,38.2,38.23,137663.0,35.1381,35.1932,35.1105,35.1381,137663.0
2022-08-03 11:25:00,38.24,38.32,38.23,38.27,100514.0,35.1473,35.2208,35.1381,35.1748,100514.0
2022-08-03 11:30:00,38.27,38.27,38.2,38.25,125686.0,35.1748,35.1748,35.1105,35.1565,125686.0
2022-08-03 11:35:00,38.26,38.28,38.22,38.25,387018.0,35.1657,35.184,35.1289,35.1565,387018.0
2022-08-03 11:40:00,38.26,38.29,38.22,38.26,335604.0,35.1657,35.1932,35.1289,35.1657,335604.0
2022-08-03 11:45:00,38.26,38.3,38.24,38.24,106854.0,35.1657,35.2024,35.1473,35.1473,106854.0
2022-08-03 11:50:00,38.24,38.24,38.16,38.2,106319.0,35.1473,35.1473,35.0737,35.1105,106319.0
2022-08-03 11:55:00,38.2,38.27,38.19,38.23,112081.0,35.1105,35.1748,35.1013,35.1381,112081.0
2022-08-03 12:00:00,38.24,38.26,38.21,38.23,120041.0,35.1473,35.1657,35.1197,35.1381,120041.0
2022-08-03 12:05:00,38.24,38.27,38.21,38.21,97501.0,35.1473,35.1748,35.1197,35.1197,97501.0
2022-08-03 12:10:00,38.22,38.26,38.17,38.25,124175.0,35.1289,35.1657,35.0829,35.1565,124175.0
2022-08-03 12:15:00,38.24,38.24,38.12,38.14,184386.0,35.1473,35.1473,35.037,35.0554,184386.0
2022-08-03 12:20:00,38.14,38.21,38.13,38.18,186180.0,35.0554,35.1197,35.0462,35.0921,186180.0
2022-08-03 12:25:00,38.18,38.2,38.15,38.18,128409.0,35.0921,35.1105,35.0645,35.0921,128409.0
2022-08-03 12:30:00,38.18,38.26,38.16,38.24,172332.0,35.0921,35.1657,35.0737,35.1473,172332.0
2022-08-03 12:35:00,38.24,38.26,38.19,38.19,150788.0,35.1473,35.1657,35.1013,35.1013,150788.0
2022-08-03 12:40:00,38.2,38.23,38.18,38.22,124436.0,35.1105,35.1381,35.0921,35.1289,124436.0
2022-08-03 12:45:00,38.22,38.25,38.2,38.23,122729.0,35.1289,35.1565,35.1105,35.1381,122729.0
2022-08-03 12:50:00,38.23,38.26,38.18,38.26,236280.0,35.1381,35.1657,35.0921,35.1657,236280.0
2022-08-03 12:55:00,38.27,38.34,38.26,38.29,203899.0,35.1748,35.2392,35.1657,35.1932,203899.0
2022-08-03 13:00:00,38.29,38.33,38.28,38.32,118025.0,35.1932,35.23,35.184,35.2208,118025.0
2022-08-03 13:05:00,38.33,38.37,38.3,38.36,105475.0,35.23,35.2668,35.2024,35.2576,105475.0
2022-08-03 13:10:00,38.36,38.39,38.34,38.34,110472.0,35.2576,35.2851,35.2392,35.2392,110472.0
2022-08-03 13:15:00,38.35,38.39,38.34,38.35,93690.0,35.2484,35.2851,35.2392,35.2484,93690.0
2022-08-03 13:20:00,38.35,38.4,38.34,38.4,68923.0,35.2484,35.2943,35.2392,35.2943,68923.0
2022-08-03 13:25:00,38.4,38.42,38.38,38.39,103319.0,35.2943,35.3127,35.2759,35.2851,103319.0
2022-08-03 13:30:00,38.39,38.45,38.38,38.4,123258.0,35.2851,35.3403,35.2759,35.2943,123258.0
2022-08-03 13:35:00,38.4,38.4,38.33,38.34,158156.0,35.2943,35.2943,35.23,35.2392,158156.0
2022-08-03 13:40:00,38.34,38.34,38.28,38.3,146228.0,35.2392,35.2392,35.184,35.2024,146228.0
2022-08-03 13:45:00,38.3,38.3,38.21,38.25,185741.0,35.2024,35.2024,35.1197,35.1565,185741.0
2022-08-03 13:50:00,38.25,38.29,38.24,38.27,219611.0,35.1565,35.1932,35.1473,35.1748,219611.0
2022-08-03 13:55:00,38.27,38.28,38.22,38.22,169653.0,35.1748,35.184,35.1289,35.1289,169653.0
2022-08-03 14:00:00,38.23,38.23,38.17,38.22,124126.0,35.1381,35.1381,35.0829,35.1289,124126.0
2022-08-03 14:05:00,38.22,38.25,38.2,38.2,95183.0,35.1289,35.1565,35.1105,35.1105,95183.0
2022-08-03 14:10:00,38.2,38.23,38.18,38.22,120713.0,35.1105,35.1381,35.0921,35.1289,120713.0
2022-08-03 14:15:00,38.22,38.25,38.21,38.23,96073.0,35.1289,35.1565,35.1197,35.1381,96073.0
2022-08-03 14:20:00,38.23,38.27,38.22,38.25,132745.0,35.1381,35.1748,35.1289,35.1565,132745.0
2022-08-03 14:25:00,38.26,38.3,38.25,38.28,129067.0,35.1657,35.2024,35.1565,35.184,129067.0
2022-08-03 14:30:00,38.29,38.34,38.28,38.3,164275.0,35.1932,35.2392,35.184,35.2024,164275.0
2022-08-03 14:35:00,38.3,38.31,38.28,38.3,103939.0,35.2024,35.2116,35.184,35.2024,103939.0
2022-08-03 14:40:00,38.29,38.33,38.27,38.28,156918.0,35.1932,35.23,35.1748,35.184,156918.0
2022-08-03 14:45:00,38.29,38.36,38.28,38.34,118972.0,35.1932,35.2576,35.184,35.2392,118972.0
2022-08-03 14:50:00,38.34,38.37,38.33,38.34,172611.0,35.2392,35.2668,35.23,35.2392,172611.0
2022-08-03 14:55:00,38.35,38.35,38.29,38.3,86494.0,35.2484,35.2484,35.1932,35.2024,86494.0
2022-08-03 15:00:00,38.3,38.38,38.3,38.37,202974.0,35.2024,35.2759,35.2024,35.2668,202974.0
2022-08-03 15:05:00,38.38,38.4,38.35,38.37,180107.0,35.2759,35.2943,35.2484,35.2668,180107.0
2022-08-03 15:10:00,38.36,38.37,38.32,38.34,465497.0,35.2576,35.2668,35.2208,35.2392,465497.0
2022-08-03 15:15:00,38.34,38.44,38.33,38.43,420615.0,35.2392,35.3311,35.23,35.3219,420615.0
2022-08-03 15:20:00,38.42,38.49,38.4,38.48,253907.0,35.3127,35.377,35.2943,35.3679,253907.0
2022-08-03 15:25:00,38.48,38.54,38.47,38.54,267620.0,35.3679,35.423,35.3587,35.423,267620.0
2022-08-03 15:30:00,38.54,38.56,38.47,38.56,315094.0,35.423,35.4414,35.3587,35.4414,315094.0
2022-08-03 15:35:00,38.56,38.61,38.52,38.58,347709.0,35.4414,35.4873,35.4046,35.4598,347709.0
2022-08-03 15:40:00,38.59,38.64,38.56,38.62,390725.0,35.469,35.5149,35.4414,35.4965,390725.0
2022-08-03 15:45:00,38.62,38.63,38.48,38.49,410413.0,35.4965,35.5057,35.3679,35.377,410413.0
2022-08-03 15:50:00,38.5,38.52,38.43,38.5,754715.0,35.3862,35.4046,35.3219,35.3862,754715.0
2022-08-03 15:55:00,38.5,38.51,38.47,38.49,1582759.0,35.3862,35.3954,35.3587,35.377,1582759.0
2022-08-04 09:30:00,38.58,38.78,38.36,38.74,454913.0,35.4598,35.6436,35.2576,35.6068,454913.0
2022-08-04 09:35:00,38.74,39.13,38.73,38.96,510536.0,35.6068,35.9653,35.5976,35.809,510536.0
2022-08-04 09:40:00,38.96,39.18,38.96,39.11,241932.0,35.809,36.0112,35.809,35.9469,241932.0
2022-08-04 09:45:00,39.12,39.22,39.06,39.16,290295.0,35.9561,36.048,35.9009,35.9929,290295.0
2022-08-04 09:50:00,39.16,39.18,39.06,39.14,316030.0,35.9929,36.0112,35.9009,35.9745,316030.0
2022-08-04 09:55:00,39.15,39.15,39.0,39.09,240182.0,35.9837,35.9837,35.8458,35.9285,240182.0
2022-08-04 10:00:00,39.1,39.17,39.0,39.16,266124.0,35.9377,36.0021,35.8458,35.9929,266124.0
2022-08-04 10:05:00,39.16,39.18,39.01,39.03,211318.0,35.9929,36.0112,35.855,35.8734,211318.0
2022-08-04 10:10:00,39.03,39.07,38.96,39.0,137963.0,35.8734,35.9101,35.809,35.8458,137963.0
2022-08-04 10:15:00,39.01,39.02,38.86,39.0,172461.0,35.855,35.8642,35.7171,35.8458,172461.0
2022-08-04 10:20:00,39.0,39.07,38.97,39.01,150259.0,35.8458,35.9101,35.8182,35.855,150259.0
2022-08-04 10:25:00,39.01,39.01,38.84,38.89,158342.0,35.855,35.855,35.6987,35.7447,158342.0
2022-08-04 10:30:00,38.89,38.93,38.82,38.83,166907.0,35.7447,35.7815,35.6804,35.6896,166907.0
2022-08-04 10:35:00,38.83,38.87,38.78,38.84,204410.0,35.6896,35.7263,35.6436,35.6987,204410.0
2022-08-04 10:40:00,38.84,38.98,38.83,38.92,324949.0,35.6987,35.8274,35.6896,35.7723,324949.0
2022-08-04 10:45:00,38.93,39.06,38.9,39.05,189252.0,35.7815,35.9009,35.7539,35.8918,189252.0
2022-08-04 10:50:00,39.05,39.06,38.98,39.05,210927.0,35.8918,35.9009,35.8274,35.8918,210927.0
2022-08-04 10:55:00,39.05,39.15,39.03,39.11,374371.0,35.8918,35.9837,35.8734,35.9469,374371.0
2022-08-04 11:00:00,39.12,39.2,39.09,39.09,302468.0,35.9561,36.0296,35.9285,35.9285,302468.0
2022-08-04 11:05:00,39.1,39.21,39.1,39.15,208561.0,35.9377,36.0388,35.9377,35.9837,208561.0
2022-08-04 11:10:00,39.15,39.15,39.04,39.06,154441.0,35.9837,35.9837,35.8826,35.9009,154441.0
2022-08-04 11:15:00,39.06,39.12,39.04,39.06,251084.0,35.9009,35.9561,35.8826,35.9009,251084.0
2022-08-04 11:20:00,39.06,39.08,38.99,39.01,119524.0,35.9009,35.9193,35.8366,35.855,119524.0
2022-08-04 11:25:00,39.01,39.02,38.89,38.9,245188.0,35.855,35.8642,35.7447,35.7539,245188.0
2022-08-04 11:30:00,38.91,38.92,38.84,38.91,223072.0,35.7631,35.7723,35.6987,35.7631,223072.0
2022-08-04 11:35:00,38.9,38.91,38.82,38.82,150357.0,35.7539,35.7631,35.6804,35.6804,150357.0
2022-08-04 11:40:00,38.82,38.88,38.79,38.87,152320.0,35.6804,35.7355,35.6528,35.7263,152320.0
2022-08-04 11:45:00,38.87,38.92,38.85,38.86,162125.0,35.7263,35.7723,35.7079,35.7171,162125.0
2022-08-04 11:50:00,38.85,38.91,38.85,38.89,74204.0,35.7079,35.7631,35.7079,35.7447,74204.0
2022-08-04 11:55:00,38.89,38.94,38.87,38.91,204349.0,35.7447,35.7907,35.7263,35.7631,204349.0
2022-08-04 12:00:00,38.91,38.94,38.87,38.88,107907.0,35.7631,35.7907,35.7263,35.7355,107907.0
2022-08-04 12:05:00,38.88,38.89,38.86,38.88,57746.0,35.7355,35.7447,35.7171,35.7355,57746.0
2022-08-04 12:10:00,38.88,38.94,38.87,38.91,145592.0,35.7355,35.7907,35.7263,35.7631,145592.0
2022-08-04 12:15:00,38.91,38.93,38.87,38.88,169957.0,35.7631,35.7815,35.7263,35.7355,169957.0
2022-08-04 12:20:00,38.88,38.88,38.85,38.88,61737.0,35.7355,35.7355,35.7079,35.7355,61737.0
2022-08-04 12:25:00,38.87,38.88,38.87,38.88,35861.0,35.7263,35.7355,35.7263,35.7355,35861.0
2022-08-04 12:30:00,38.88,38.94,38.86,38.94,123316.0,35.7355,35.7907,35.7171,35.7907,123316.0
2022-08-04 12:35:00,38.94,38.96,38.92,38.95,195504.0,35.7907,35.809,35.7723,35.7998,195504.0
2022-08-04 12:40:00,38.96,39.0,38.94,39.0,131728.0,35.809,35.8458,35.7907,35.8458,131728.0
2022-08-04 12:45:00,38.99,39.0,38.81,38.83,114855.0,35.8366,35.8458,35.6712,35.6896,114855.0
2022-08-04 12:50:00,38.83,38.85,38.79,38.85,69629.0,35.6896,35.7079,35.6528,35.7079,69629.0
2022-08-04 12:55:00,38.85,38.85,38.81,38.83,67044.0,35.7079,35.7079,35.6712,35.6896,67044.0
2022-08-04 13:00:00,38.83,38.87,38.81,38.81,105605.0,35.6896,35.7263,35.6712,35.6712,105605.0
2022-08-04 13:05:00,38.82,38.84,38.81,38.83,70839.0,35.6804,35.6987,35.6712,35.6896,70839.0
2022-08-04 13:10:00,38.83,38.88,38.82,38.87,94860.0,35.6896,35.7355,35.6804,35.7263,94860.0
2022-08-04 13:15:00,38.87,38.89,38.82,38.83,103684.0,35.7263,35.7447,35.6804,35.6896,103684.0
2022-08-04 13:20:00,38.84,38.87,38.79,38.84,177298.0,35.6987,35.7263,35.6528,35.6987,177298.0
2022-08-04 13:25:00,38.84,38.85,38.81,38.82,62955.0,35.6987,35.7079,35.6712,35.6804,62955.0
2022-08-04 13:30:00,38.83,38.95,38.82,38.95,188645.0,35.6896,35.7998,35.6804,35.7998,188645.0
2022-08-04 13:35:00,38.96,38.99,38.92,38.94,152944.0,35.809,35.8366,35.7723,35.7907,152944.0
2022-08-04 13:40:00,38.93,38.94,38.89,38.91,79471.0,35.7815,35.7907,35.7447,35.7631,79471.0
2022-08-04 13:45:00,38.91,38.92,38.88,38.91,102684.0,35.7631,35.7723,35.7355,35.7631,102684.0
2022-08-04 13:50:00,38.91,38.99,38.91,38.97,133737.0,35.7631,35.8366,35.7631,35.8182,133737.0
2022-08-04 13:55:00,38.96,38.96,38.88,38.94,143697.0,35.809,35.809,35.7355,35.7907,143697.0
2022-08-04 14:00:00,38.94,38.94,38.89,38.93,83002.0,35.7907,35.7907,35.7447,35.7815,83002.0
2022-08-04 14:05:00,38.93,38.95,38.9,38.93,121552.0,35.7815,35.7998,35.7539,35.7815,121552.0
2022-08-04 14:10:00,38.93,38.95,38.89,38.93,108737.0,35.7815,35.7998,35.7447,35.7815,108737.0
2022-08-04 14:15:00,38.92,38.99,38.92,38.99,111813.0,35.7723,35.8366,35.7723,35.8366,111813.0
2022-08-04 14:20:00,38.99,39.02,38.97,39.01,126164.0,35.8366,35.8642,35.8182,35.855,126164.0
2022-08-04 14:25:00,39.01,39.08,39.0,39.07,144108.0,35.855,35.9193,35.8458,35.9101,144108.0
2022-08-04 14:30:00,39.08,39.11,39.06,39.08,125924.0,35.9193,35.9469,35.9009,35.9193,125924.0
2022-08-04 14:35:00,39.09,39.09,39.01,39.05,164214.0,35.9285,35.9285,35.855,35.8918,164214.0
2022-08-04 14:40:00,39.05,39.06,38.98,39.02,117592.0,35.8918,35.9009,35.8274,35.8642,117592.0
2022-08-04 14:45:00,39.03,39.05,38.99,39.02,111116.0,35.8734,35.8918,35.8366,35.8642,111116.0
2022-08-04 14:50:00,39.02,39.07,39.01,39.03,163114.0,35.8642,35.9101,35.855,35.8734,163114.0
2022-08-04 14:55:00,39.04,39.04,38.99,39.0,71016.0,35.8826,35.8826,35.8366,35.8458,71016.0
2022-08-04 15:00:00,38.99,39.04,38.98,39.04,86665.0,35.8366,35.8826,35.8274,35.8826,86665.0
2022-08-04 15:05:00,39.03,39.04,39.0,39.02,101995.0,35.8734,35.8826,35.8458,35.8642,101995.0
2022-08-04 15:10:00,39.02,39.11,39.02,39.09,109107.0,35.8642,35.9469,35.8642,35.9285,109107.0
2022-08-04 15:15:00,39.09,39.11,39.08,39.1,123372.0,35.9285,35.9469,35.9193,35.9377,123372.0
2022-08-04 15:20:00,39.1,39.11,39.08,39.1,144624.0,35.9377,35.9469,35.9193,35.9377,144624.0
2022-08-04 15:25:00,39.11,39.11,39.04,39.11,232078.0,35.9469,35.9469,35.8826,35.9469,232078.0
2022-08-04 15:30:00,39.11,39.15,39.08,39.08,257549.0,35.9469,35.9837,35.9193,35.9193,257549.0
2022-08-04 15:35:00,39.09,39.12,39.06,39.07,225166.0,35.9285,35.9561,35.9009,35.9101,225166.0
2022-08-04 15:40:00,39.06,39.08,39.02,39.02,216208.0,35.9009,35.9193,35.8642,35.8642,216208.0
2022-08-04 15:45:00,39.02,39.03,38.99,39.01,333995.0,35.8642,35.8734,35.8366,35.855,333995.0
2022-08-04 15:50:00,39.01,39.05,38.92,38.93,397189.0,35.855,35.8918,35.7723,35.7815,397189.0
2022-08-04 15:55:00,38.93,38.94,38.88,38.94,895469.0,35.7815,35.7907,35.7355,35.7907,895469.0
2022-08-05 09:30:00,37.76,38.39,37.76,38.36,604505.0,34.7061,35.2851,34.7061,35.2576,604505.0
2022-08-05 09:35:00,38.37,38.41,38.11,38.12,386826.0,35.2668,35.3035,35.0278,35.037,386826.0
2022-08-05 09:40:00,38.13,38.43,38.11,38.36,350458.0,35.0462,35.3219,35.0278,35.2576,350458.0
2022-08-05 09:45:00,38.35,38.4,38.26,38.3,246964.0,35.2484,35.2943,35.1657,35.2024,246964.0
2022-08-05 09:50:00,38.3,38.33,38.16,38.19,367587.0,35.2024,35.23,35.0737,35.1013,367587.0
2022-08-05 09:55:00,38.2,38.2,38.09,38.12,179981.0,35.1105,35.1105,35.0094,35.037,179981.0
2022-08-05 10:00:00,38.13,38.18,38.06,38.07,248382.0,35.0462,35.0921,34.9818,34.991,248382.0
2022-08-05 10:05:00,38.08,38.17,38.07,38.09,172427.0,35.0002,35.0829,34.991,35.0094,172427.0
2022-08-05 10:10:00,38.09,38.17,38.03,38.15,214528.0,35.0094,35.0829,34.9543,35.0645,214528.0
2022-08-05 10:15:00,38.15,38.22,38.12,38.2,225831.0,35.0645,35.1289,35.037,35.1105,225831.0
2022-08-05 10:20:00,38.21,38.31,38.2,38.27,264976.0,35.1197,35.2116,35.1105,35.1748,264976.0
2022-08-05 10:25:00,38.27,38.35,38.26,38.33,315874.0,35.1748,35.2484,35.1657,35.23,315874.0
2022-08-05 10:30:00,38.33,38.41,38.23,38.41,272772.0,35.23,35.3035,35.1381,35.3035,272772.0
2022-08-05 10:35:00,38.4,38.41,38.3,38.31,164856.0,35.2943,35.3035,35.2024,35.2116,164856.0
2022-08-05 10:40:00,38.31,38.34,38.25,38.3,131161.0,35.2116,35.2392,35.1565,35.2024,131161.0
2022-08-05 10:45:00,38.29,38.33,38.26,38.27,101539.0,35.1932,35.23,35.1657,35.1748,101539.0
2022-08-05 10:50:00,38.27,38.27,38.16,38.19,144691.0,35.1748,35.1748,35.0737,35.1013,144691.0
2022-08-05 10:55:00,38.19,38.23,38.16,38.16,107252.0,35.1013,35.1381,35.0737,35.0737,107252.0
2022-08-05 11:00:00,38.17,38.2,38.13,38.2,161659.0,35.0829,35.1105,35.0462,35.1105,161659.0
2022-08-05 11:05:00,38.2,38.24,38.14,38.23,165575.0,35.1105,35.1473,35.0554,35.1381,165575.0
2022-08-05 11:10:00,38.23,38.27,38.14,38.21,151450.0,35.1381,35.1748,35.0554,35.1197,151450.0
2022-08-05 11:15:00,38.2,38.25,38.16,38.23,115971.0,35.1105,35.1565,35.0737,35.1381,115971.0
2022-08-05 11:20:00,38.23,38.24,38.14,38.18,155291.0,35.1381,35.1473,35.0554,35.0921,155291.0
2022-08-05 11:25:00,38.18,38.19,38.1,38.11,208539.0,35.0921,35.1013,35.0186,35.0278,208539.0
2022-08-05 11:30:00,38.11,38.13,38.06,38.1,169343.0,35.0278,35.0462,34.9818,35.0186,169343.0
2022-08-05 11:35:00,38.11,38.13,38.03,38.08,226983.0,35.0278,35.0462,34.9543,35.0002,226983.0
2022-08-05 11:40:00,38.08,38.15,38.07,38.13,151048.0,35.0002,35.0645,34.991,35.0462,151048.0
2022-08-05 11:45:00,38.12,38.14,38.11,38.14,158625.0,35.037,35.0554,35.0278,35.0554,158625.0
2022-08-05 11:50:00,38.14,38.15,38.12,38.13,154648.0,35.0554,35.0645,35.037,35.0462,154648.0
2022-08-05 11:55:00,38.13,38.15,38.09,38.13,119225.0,35.0462,35.0645,35.0094,35.0462,119225.0
2022-08-05 12:00:00,38.13,38.16,38.11,38.15,93304.0,35.0462,35.0737,35.0278,35.0645,93304.0
2022-08-05 12:05:00,38.14,38.16,38.04,38.07,92713.0,35.0554,35.0737,34.9634,34.991,92713.0
2022-08-05 12:10:00,38.07,38.11,38.06,38.11,120726.0,34.991,35.0278,34.9818,35.0278,120726.0
2022-08-05 12:15:00,38.11,38.12,38.06,38.07,131414.0,35.0278,35.037,34.9818,34.991,131414.0
2022-08-05 12:20:00,38.07,38.07,37.94,37.98,91607.0,34.991,34.991,34.8715,34.9083,91607.0
2022-08-05 12:25:00,37.98,38.01,37.96,38.0,138957.0,34.9083,34.9359,34.8899,34.9267,138957.0
2022-08-05 12:30:00,38.0,38.0,37.95,37.97,187059.0,34.9267,34.9267,34.8807,34.8991,187059.0
2022-08-05 12:35:00,37.97,38.0,37.96,37.99,98552.0,34.8991,34.9267,34.8899,34.9175,98552.0
2022-08-05 12:40:00,38.0,38.0,37.96,38.0,166449.0,34.9267,34.9267,34.8899,34.9267,166449.0
2022-08-05 12:45:00,37.99,38.14,37.98,38.13,286410.0,34.9175,35.0554,34.9083,35.0462,286410.0
2022-08-05 12:50:00,38.13,38.15,38.09,38.11,108897.0,35.0462,35.0645,35.0094,35.0278,108897.0
2022-08-05 12:55:00,38.11,38.14,38.09,38.14,86328.0,35.0278,35.0554,35.0094,35.0554,86328.0
2022-08-05 13:00:00,38.14,38.2,38.12,38.2,190833.0,35.0554,35.1105,35.037,35.1105,190833.0
2022-08-05 13:05:00,38.2,38.25,38.19,38.24,180362.0,35.1105,35.1565,35.1013,35.1473,180362.0
2022-08-05 13:10:00,38.25,38.26,38.23,38.25,172410.0,35.1565,35.1657,35.1381,35.1565,172410.0
2022-08-05 13:15:00,38.25,38.26,38.16,38.16,143413.0,35.1565,35.1657,35.0737,35.0737,143413.0
2022-08-05 13:20:00,38.17,38.17,38.12,38.16,86781.0,35.0829,35.0829,35.037,35.0737,86781.0
2022-08-05 13:25:00,38.16,38.18,38.13,38.16,93404.0,35.0737,35.0921,35.0462,35.0737,93404.0
2022-08-05 13:30:00,38.16,38.2,38.15,38.19,113637.0,35.0737,35.1105,35.0645,35.1013,113637.0
2022-08-05 13:35:00,38.19,38.21,38.18,38.21,85369.0,35.1013,35.1197,35.0921,35.1197,85369.0
2022-08-05 13:40:00,38.21,38.22,38.18,38.2,86659.0,35.1197,35.1289,35.0921,35.1105,86659.0
2022-08-05 13:45:00,38.19,38.22,38.16,38.16,132174.0,35.1013,35.1289,35.0737,35.0737,132174.0
2022-08-05 13:50:00,38.16,38.18,38.13,38.17,133775.0,35.0737,35.0921,35.0462,35.0829,133775.0
2022-08-05 13:55:00,38.17,38.17,38.12,38.14,68113.0,35.0829,35.0829,35.037,35.0554,68113.0
2022-08-05 14:00:00,38.14,38.14,38.08,38.12,127343.0,35.0554,35.0554,35.0002,35.037,127343.0
2022-08-05 14:05:00,38.12,38.14,38.11,38.12,87747.0,35.037,35.0554,35.0278,35.037,87747.0
2022-08-05 14:10:00,38.12,38.16,38.11,38.14,128397.0,35.037,35.0737,35.0278,35.0554,128397.0
2022-08-05 14:15:00,38.14,38.14,38.05,38.08,160721.0,35.0554,35.0554,34.9726,35.0002,160721.0
2022-08-05 14:20:00,38.09,38.12,38.07,38.12,123964.0,35.0094,35.037,34.991,35.037,123964.0
2022-08-05 14:25:00,38.12,38.14,38.04,38.04,185529.0,35.037,35.0554,34.9634,34.9634,185529.0
2022-08-05 14:30:00,38.05,38.09,38.01,38.09,166409.0,34.9726,35.0094,34.9359,35.0094,166409.0
2022-08-05 14:35:00,38.08,38.1,38.05,38.09,109096.0,35.0002,35.0186,34.9726,35.0094,109096.0
2022-08-05 14:40:00,38.09,38.12,38.07,38.12,116711.0,35.0094,35.037,34.991,35.037,116711.0
2022-08-05 14:45:00,38.12,38.17,38.09,38.16,124510.0,35.037,35.0829,35.0094,35.0737,124510.0
2022-08-05 14:50:00,38.16,38.2,38.14,38.19,126769.0,35.0737,35.1105,35.0554,35.1013,126769.0
2022-08-05 14:55:00,38.19,38.19,38.1,38.12,80573.0,35.1013,35.1013,35.0186,35.037,80573.0
2022-08-05 15:00:00,38.11,38.15,38.1,38.14,171792.0,35.0278,35.0645,35.0186,35.0554,171792.0
2022-08-05 15:05:00,38.14,38.14,38.11,38.13,81338.0,35.0554,35.0554,35.0278,35.0462,81338.0
2022-08-05 15:10:00,38.12,38.19,38.12,38.18,160146.0,35.037,35.1013,35.037,35.0921,160146.0
2022-08-05 15:15:00,38.18,38.2,38.13,38.13,214394.0,35.0921,35.1105,35.0462,35.0462,214394.0
2022-08-05 15:20:00,38.14,38.18,38.13,38.16,145007.0,35.0554,35.0921,35.0462,35.0737,145007.0
2022-08-05 15:25:00,38.17,38.23,38.16,38.23,152947.0,35.0829,35.1381,35.0737,35.1381,152947.0
2022-08-05 15:30:00,38.22,38.26,38.19,38.25,243488.0,35.1289,35.1657,35.1013,35.1565,243488.0
2022-08-05 15:35:00,38.25,38.26,38.23,38.25,261189.0,35.1565,35.1657,35.1381,35.1565,261189.0
2022-08-05 15:40:00,38.25,38.3,38.24,38.27,388958.0,35.1565,35.2024,35.1473,35.1748,388958.0
2022-08-05 15:45:00,38.27,38.32,38.25,38.27,478794.0,35.1748,35.2208,35.1565,35.1748,478794.0
2022-08-05 15:50:00,38.26,38.28,38.22,38.23,599696.0,35.1657,35.184,35.1289,35.1381,599696.0
2022-08-05 15:55:00,38.23,38.29,38.23,38.27,1045050.0,35.1381,35.1932,35.1381,35.1748,1045050.0
2022-08-08 09:30:00,38.58,38.91,38.51,38.82,346842.0,35.4598,35.7631,35.3954,35.6804,346842.0
2022-08-08 09:35:00,38.83,38.88,38.63,38.86,176904.0,35.6896,35.7355,35.5057,35.7171,176904.0
2022-08-08 09:40:00,38.88,39.09,38.83,39.0,199320.0,35.7355,35.9285,35.6896,35.8458,199320.0
2022-08-08 09:45:00,39.01,39.23,38.96,39.21,239859.0,35.855,36.0572,35.809,36.0388,239859.0
2022-08-08 09:50:00,39.21,39.24,39.12,39.23,132073.0,36.0388,36.0664,35.9561,36.0572,132073.0
2022-08-08 09:55:00,39.23,39.32,39.19,39.27,186621.0,36.0572,36.1399,36.0204,36.094,186621.0
2022-08-08 10:00:00,39.28,39.38,39.25,39.27,212564.0,36.1032,36.1951,36.0756,36.094,212564.0
2022-08-08 10:05:00,39.27,39.34,39.22,39.32,150622.0,36.094,36.1583,36.048,36.1399,150622.0
2022-08-08 10:10:00,39.31,39.31,39.1,39.15,258612.0,36.1307,36.1307,35.9377,35.9837,258612.0
2022-08-08 10:15:00,39.15,39.21,39.13,39.2,158086.0,35.9837,36.0388,35.9653,36.0296,158086.0
2022-08-08 10:20:00,39.2,39.29,39.16,39.28,239592.0,36.0296,36.1123,35.9929,36.1032,239592.0
2022-08-08 10:25:00,39.28,39.31,39.21,39.25,166305.0,36.1032,36.1307,36.0388,36.0756,166305.0
2022-08-08 10:30:00,39.25,39.33,39.23,39.23,111153.0,36.0756,36.1491,36.0572,36.0572,111153.0
2022-08-08 10:35:00,39.24,39.31,39.22,39.29,110510.0,36.0664,36.1307,36.048,36.1123,110510.0
2022-08-08 10:40:00,39.3,39.36,39.28,39.36,102641.0,36.1215,36.1767,36.1032,36.1767,102641.0
2022-08-08 10:45:00,39.35,39.36,39.24,39.26,126098.0,36.1675,36.1767,36.0664,36.0848,126098.0
2022-08-08 10:50:00,39.26,39.29,39.19,39.22,156624.0,36.0848,36.1123,36.0204,36.048,156624.0
2022-08-08 10:55:00,39.22,39.29,39.2,39.27,101915.0,36.048,36.1123,36.0296,36.094,101915.0
2022-08-08 11:00:00,39.27,39.31,39.26,39.3,109520.0,36.094,36.1307,36.0848,36.1215,109520.0
2022-08-08 11:05:00,39.3,39.34,39.28,39.3,90283.0,36.1215,36.1583,36.1032,36.1215,90283.0
2022-08-08 11:10:00,39.3,39.33,39.25,39.3,87211.0,36.1215,36.1491,36.0756,36.1215,87211.0
2022-08-08 11:15:00,39.3,39.31,39.19,39.23,141508.0,36.1215,36.1307,36.0204,36.0572,141508.0
2022-08-08 11:20:00,39.23,39.3,39.23,39.27,110239.0,36.0572,36.1215,36.0572,36.094,110239.0
2022-08-08 11:25:00,39.26,39.26,39.2,39.21,115000.0,36.0848,36.0848,36.0296,36.0388,115000.0
2022-08-08 11:30:00,39.21,39.22,39.13,39.14,156209.0,36.0388,36.048,35.9653,35.9745,156209.0
2022-08-08 11:35:00,39.14,39.15,39.07,39.09,134116.0,35.9745,35.9837,35.9101,35.9285,134116.0
2022-08-08 11:40:00,39.09,39.09,38.99,39.03,461018.0,35.9285,35.9285,35.8366,35.8734,461018.0
2022-08-08 11:45:00,39.03,39.12,39.0,39.11,110241.0,35.8734,35.9561,35.8458,35.9469,110241.0
2022-08-08 11:50:00,39.1,39.15,39.08,39.15,103457.0,35.9377,35.9837,35.9193,35.9837,103457.0
2022-08-08 11:55:00,39.15,39.15,39.11,39.11,79025.0,35.9837,35.9837,35.9469,35.9469,79025.0
2022-08-08 12:00:00,39.11,39.13,39.06,39.11,91238.0,35.9469,35.9653,35.9009,35.9469,91238.0
2022-08-08 12:05:00,39.11,39.12,38.99,39.0,129948.0,35.9469,35.9561,35.8366,35.8458,129948.0
2022-08-08 12:10:00,38.99,39.05,38.96,39.03,152629.0,35.8366,35.8918,35.809,35.8734,152629.0
2022-08-08 12:15:00,39.04,39.06,38.96,38.96,188827.0,35.8826,35.9009,35.809,35.809,188827.0
2022-08-08 12:20:00,38.96,39.03,38.91,39.02,192717.0,35.809,35.8734,35.7631,35.8642,192717.0
2022-08-08 12:25:00,39.01,39.03,38.97,38.98,123909.0,35.855,35.8734,35.8182,35.8274,123909.0
2022-08-08 12:30:00,38.98,39.04,38.96,39.04,62086.0,35.8274,35.8826,35.809,35.8826,62086.0
2022-08-08 12:35:00,39.04,39.06,38.97,39.02,115100.0,35.8826,35.9009,35.8182,35.8642,115100.0
2022-08-08 12:40:00,39.02,39.06,38.98,39.02,104414.0,35.8642,35.9009,35.8274,35.8642,104414.0
2022-08-08 12:45:00,39.02,39.03,38.93,38.96,88541.0,35.8642,35.8734,35.7815,35.809,88541.0
2022-08-08 12:50:00,38.96,39.0,38.95,38.98,54962.0,35.809,35.8458,35.7998,35.8274,54962.0
2022-08-08 12:55:00,38.98,39.0,38.94,38.94,124633.0,35.8274,35.8458,35.7907,35.7907,124633.0
2022-08-08 13:00:00,38.94,38.94,38.89,38.91,90921.0,35.7907,35.7907,35.7447,35.7631,90921.0
2022-08-08 13:05:00,38.91,38.94,38.91,38.93,53521.0,35.7631,35.7907,35.7631,35.7815,53521.0
2022-08-08 13:10:00,38.93,38.96,38.91,38.95,47595.0,35.7815,35.809,35.7631,35.7998,47595.0
2022-08-08 13:15:00,38.94,38.99,38.92,38.94,142584.0,35.7907,35.8366,35.7723,35.7907,142584.0
2022-08-08 13:20:00,38.94,38.95,38.88,38.95,64802.0,35.7907,35.7998,35.7355,35.7998,64802.0
2022-08-08 13:25:00,38.95,38.98,38.94,38.95,103708.0,35.7998,35.8274,35.7907,35.7998,103708.0
2022-08-08 13:30:00,38.95,38.99,38.92,38.92,93562.0,35.7998,35.8366,35.7723,35.7723,93562.0
2022-08-08 13:35:00,38.93,38.95,38.85,38.88,102148.0,35.7815,35.7998,35.7079,35.7355,102148.0
2022-08-08 13:40:00,38.88,38.94,38.88,38.93,73431.0,35.7355,35.7907,35.7355,35.7815,73431.0
2022-08-08 13:45:00,38.93,38.94,38.89,38.91,116327.0,35.7815,35.7907,35.7447,35.7631,116327.0
2022-08-08 13:50:00,38.91,38.99,38.91,38.98,86088.0,35.7631,35.8366,35.7631,35.8274,86088.0
2022-08-08 13:55:00,38.98,39.01,38.97,38.98,87430.0,35.8274,35.855,35.8182,35.8274,87430.0
2022-08-08 14:00:00,38.98,38.99,38.84,38.84,66840.0,35.8274,35.8366,35.6987,35.6987,66840.0
2022-08-08 14:05:00,38.85,38.89,38.81,38.86,148008.0,35.7079,35.7447,35.6712,35.7171,148008.0
2022-08-08 14:10:00,38.86,38.87,38.83,38.86,138961.0,35.7171,35.7263,35.6896,35.7171,138961.0
2022-08-08 14:15:00,38.87,38.9,38.84,38.85,129149.0,35.7263,35.7539,35.6987,35.7079,129149.0
2022-08-08 14:20:00,38.84,38.86,38.82,38.83,71852.0,35.6987,35.7171,35.6804,35.6896,71852.0
2022-08-08 14:25:00,38.84,38.86,38.8,38.84,135358.0,35.6987,35.7171,35.662,35.6987,135358.0
2022-08-08 14:30:00,38.84,38.85,38.76,38.78,69053.0,35.6987,35.7079,35.6252,35.6436,69053.0
2022-08-08 14:35:00,38.77,38.78,38.73,38.76,101495.0,35.6344,35.6436,35.5976,35.6252,101495.0
2022-08-08 14:40:00,38.77,38.79,38.73,38.73,113273.0,35.6344,35.6528,35.5976,35.5976,113273.0
2022-08-08 14:45:00,38.73,38.78,38.71,38.73,115919.0,35.5976,35.6436,35.5793,35.5976,115919.0
2022-08-08 14:50:00,38.72,38.73,38.65,38.66,87257.0,35.5884,35.5976,35.5241,35.5333,87257.0
2022-08-08 14:55:00,38.65,38.71,38.65,38.67,73338.0,35.5241,35.5793,35.5241,35.5425,73338.0
2022-08-08 15:00:00,38.67,38.69,38.63,38.65,97718.0,35.5425,35.5609,35.5057,35.5241,97718.0
2022-08-08 15:05:00,38.66,38.68,38.62,38.63,95544.0,35.5333,35.5517,35.4965,35.5057,95544.0
2022-08-08 15:10:00,38.63,38.64,38.6,38.61,142796.0,35.5057,35.5149,35.4782,35.4873,142796.0
2022-08-08 15:15:00,38.61,38.62,38.54,38.57,146789.0,35.4873,35.4965,35.423,35.4506,146789.0
2022-08-08 15:20:00,38.58,38.62,38.55,38.61,186147.0,35.4598,35.4965,35.4322,35.4873,186147.0
2022-08-08 15:25:00,38.62,38.67,38.61,38.64,137511.0,35.4965,35.5425,35.4873,35.5149,137511.0
2022-08-08 15:30:00,38.63,38.66,38.6,38.64,161985.0,35.5057,35.5333,35.4782,35.5149,161985.0
2022-08-08 15:35:00,38.64,38.67,38.62,38.66,179078.0,35.5149,35.5425,35.4965,35.5333,179078.0
2022-08-08 15:40:00,38.66,38.69,38.64,38.66,265531.0,35.5333,35.5609,35.5149,35.5333,265531.0
2022-08-08 15:45:00,38.67,38.68,38.57,38.59,349483.0,35.5425,35.5517,35.4506,35.469,349483.0
2022-08-08 15:50:00,38.58,38.6,38.58,38.59,281007.0,35.4598,35.4782,35.4598,35.469,281007.0
2022-08-08 15:55:00,38.59,38.6,38.56,38.59,519996.0,35.469,35.4782,35.4414,35.469,519996.0
2022-08-09 09:30:00,38.63,38.74,38.27,38.39,451037.0,35.5057,35.6068,35.1748,35.2851,451037.0
2022-08-09 09:35:00,38.39,38.48,38.24,38.38,235870.0,35.2851,35.3679,35.1473,35.2759,235870.0
2022-08-09 09:40:00,38.39,38.39,38.27,38.34,171787.0,35.2851,35.2851,35.1748,35.2392,171787.0
2022-08-09 09:45:00,38.34,38.35,38.15,38.17,208461.0,35.2392,35.2484,35.0645,35.0829,208461.0
2022-08-09 09:50:00,38.18,38.19,38.12,38.14,162487.0,35.0921,35.1013,35.037,35.0554,162487.0
2022-08-09 09:55:00,38.15,38.2,38.1,38.15,137385.0,35.0645,35.1105,35.0186,35.0645,137385.0
2022-08-09 10:00:00,38.15,38.15,38.04,38.09,126591.0,35.0645,35.0645,34.9634,35.0094,126591.0
2022-08-09 10:05:00,38.08,38.15,38.04,38.05,149362.0,35.0002,35.0645,34.9634,34.9726,149362.0
2022-08-09 10:10:00,38.05,38.16,38.04,38.09,123880.0,34.9726,35.0737,34.9634,35.0094,123880.0
2022-08-09 10:15:00,38.09,38.12,38.07,38.12,91585.0,35.0094,35.037,34.991,35.037,91585.0
2022-08-09 10:20:00,38.12,38.14,38.02,38.02,183250.0,35.037,35.0554,34.9451,34.9451,183250.0
2022-08-09 10:25:00,38.02,38.07,38.02,38.05,136394.0,34.9451,34.991,34.9451,34.9726,136394.0
2022-08-09 10:30:00,38.05,38.05,37.95,37.97,279264.0,34.9726,34.9726,34.8807,34.8991,279264.0
2022-08-09 10:35:00,37.98,37.98,37.86,37.91,184868.0,34.9083,34.9083,34.798,34.844,184868.0
2022-08-09 10:40:00,37.91,38.0,37.88,37.95,181731.0,34.844,34.9267,34.8164,34.8807,181731.0
2022-08-09 10:45:00,37.94,38.0,37.93,38.0,127879.0,34.8715,34.9267,34.8623,34.9267,127879.0
2022-08-09 10:50:00,38.01,38.05,37.98,38.02,199016.0,34.9359,34.9726,34.9083,34.9451,199016.0
2022-08-09 10:55:00,38.02,38.04,37.97,38.0,141001.0,34.9451,34.9634,34.8991,34.9267,141001.0
2022-08-09 11:00:00,38.0,38.02,37.96,37.99,104290.0,34.9267,34.9451,34.8899,34.9175,104290.0
2022-08-09 11:05:00,37.98,38.06,37.98,37.98,107775.0,34.9083,34.9818,34.9083,34.9083,107775.0
2022-08-09 11:10:00,37.98,38.07,37.97,38.07,126521.0,34.9083,34.991,34.8991,34.991,126521.0
2022-08-09 11:15:00,38.07,38.13,38.02,38.11,188550.0,34.991,35.0462,34.9451,35.0278,188550.0
2022-08-09 11:20:00,38.12,38.12,38.06,38.08,118963.0,35.037,35.037,34.9818,35.0002,118963.0
2022-08-09 11:25:00,38.07,38.14,38.06,38.14,94589.0,34.991,35.0554,34.9818,35.0554,94589.0
2022-08-09 11:30:00,38.14,38.16,38.11,38.13,108701.0,35.0554,35.0737,35.0278,35.0462,108701.0
2022-08-09 11:35:00,38.13,38.16,38.06,38.1,171306.0,35.0462,35.0737,34.9818,35.0186,171306.0
2022-08-09 11:40:00,38.1,38.14,38.09,38.13,55032.0,35.0186,35.0554,35.0094,35.0462,55032.0
2022-08-09 11:45:00,38.13,38.19,38.11,38.14,120007.0,35.0462,35.1013,35.0278,35.0554,120007.0
2022-08-09 11:50:00,38.14,38.19,38.1,38.18,76007.0,35.0554,35.1013,35.0186,35.0921,76007.0
2022-08-09 11:55:00,38.18,38.21,38.15,38.18,139047.0,35.0921,35.1197,35.0645,35.0921,139047.0
2022-08-09 12:00:00,38.18,38.2,38.11,38.16,52728.0,35.0921,35.1105,35.0278,35.0737,52728.0
2022-08-09 12:05:00,38.16,38.24,38.16,38.2,170198.0,35.0737,35.1473,35.0737,35.1105,170198.0
2022-08-09 12:10:00,38.19,38.2,38.14,38.15,119864.0,35.1013,35.1105,35.0554,35.0645,119864.0
2022-08-09 12:15:00,38.15,38.19,38.14,38.17,56553.0,35.0645,35.1013,35.0554,35.0829,56553.0
2022-08-09 12:20:00,38.16,38.18,38.15,38.15,55269.0,35.0737,35.0921,35.0645,35.0645,55269.0
2022-08-09 12:25:00,38.16,38.21,38.15,38.16,161589.0,35.0737,35.1197,35.0645,35.0737,161589.0
2022-08-09 12:30:00,38.15,38.18,38.14,38.16,72812.0,35.0645,35.0921,35.0554,35.0737,72812.0
2022-08-09 12:35:00,38.15,38.17,38.14,38.16,78694.0,35.0645,35.0829,35.0554,35.0737,78694.0
2022-08-09 12:40:00,38.16,38.17,38.12,38.16,99858.0,35.0737,35.0829,35.037,35.0737,99858.0
2022-08-09 12:45:00,38.16,38.23,38.15,38.23,76701.0,35.0737,35.1381,35.0645,35.1381,76701.0
2022-08-09 12:50:00,38.22,38.23,38.17,38.2,91913.0,35.1289,35.1381,35.0829,35.1105,91913.0
2022-08-09 12:55:00,38.21,38.22,38.16,38.21,132587.0,35.1197,35.1289,35.0737,35.1197,132587.0
2022-08-09 13:00:00,38.22,38.23,38.18,38.18,95980.0,35.1289,35.1381,35.0921,35.0921,95980.0
2022-08-09 13:05:00,38.19,38.23,38.17,38.21,109462.0,35.1013,35.1381,35.0829,35.1197,109462.0
2022-08-09 13:10:00,38.22,38.24,38.18,38.23,71848.0,35.1289,35.1473,35.0921,35.1381,71848.0
2022-08-09 13:15:00,38.23,38.26,38.21,38.22,83772.0,35.1381,35.1657,35.1197,35.1289,83772.0
2022-08-09 13:20:00,38.21,38.24,38.2,38.23,49963.0,35.1197,35.1473,35.1105,35.1381,49963.0
2022-08-09 13:25:00,38.23,38.28,38.2,38.22,134748.0,35.1381,35.184,35.1105,35.1289,134748.0
2022-08-09 13:30:00,38.22,38.22,38.16,38.18,104513.0,35.1289,35.1289,35.0737,35.0921,104513.0
2022-08-09 13:35:00,38.19,38.2,38.16,38.17,98703.0,35.1013,35.1105,35.0737,35.0829,98703.0
2022-08-09 13:40:00,38.18,38.18,38.12,38.15,48221.0,35.0921,35.0921,35.037,35.0645,48221.0
2022-08-09 13:45:00,38.15,38.16,38.1,38.16,84781.0,35.0645,35.0737,35.0186,35.0737,84781.0
2022-08-09 13:50:00,38.15,38.18,38.13,38.16,116966.0,35.0645,35.0921,35.0462,35.0737,116966.0
2022-08-09 13:55:00,38.15,38.28,38.15,38.23,191189.0,35.0645,35.184,35.0645,35.1381,191189.0
2022-08-09 14:00:00,38.23,38.3,38.22,38.27,104383.0,35.1381,35.2024,35.1289,35.1748,104383.0
2022-08-09 14:05:00,38.27,38.28,38.23,38.27,88064.0,35.1748,35.184,35.1381,35.1748,88064.0
2022-08-09 14:10:00,38.26,38.27,38.16,38.19,158281.0,35.1657,35.1748,35.0737,35.1013,158281.0
2022-08-09 14:15:00,38.19,38.21,38.13,38.13,76271.0,35.1013,35.1197,35.0462,35.0462,76271.0
2022-08-09 14:20:00,38.14,38.15,38.11,38.15,68778.0,35.0554,35.0645,35.0278,35.0645,68778.0
2022-08-09 14:25:00,38.15,38.2,38.14,38.2,113362.0,35.0645,35.1105,35.0554,35.1105,113362.0
2022-08-09 14:30:00,38.2,38.22,38.15,38.16,240571.0,35.1105,35.1289,35.0645,35.0737,240571.0
2022-08-09 14:35:00,38.16,38.2,38.13,38.16,143065.0,35.0737,35.1105,35.0462,35.0737,143065.0
2022-08-09 14:40:00,38.17,38.17,38.12,38.14,83357.0,35.0829,35.0829,35.037,35.0554,83357.0
2022-08-09 14:45:00,38.14,38.2,38.14,38.17,147263.0,35.0554,35.1105,35.0554,35.0829,147263.0
2022-08-09 14:50:00,38.16,38.23,38.13,38.2,172970.0,35.0737,35.1381,35.0462,35.1105,172970.0
2022-08-09 14:55:00,38.2,38.25,38.18,38.23,87857.0,35.1105,35.1565,35.0921,35.1381,87857.0
2022-08-09 15:00:00,38.23,38.26,38.19,38.2,114723.0,35.1381,35.1657,35.1013,35.1105,114723.0
2022-08-09 15:05:00,38.19,38.22,38.15,38.2,197393.0,35.1013,35.1289,35.0645,35.1105,197393.0
2022-08-09 15:10:00,38.2,38.21,38.11,38.12,95234.0,35.1105,35.1197,35.0278,35.037,95234.0
2022-08-09 15:15:00,38.12,38.16,38.09,38.15,208093.0,35.037,35.0737,35.0094,35.0645,208093.0
2022-08-09 15:20:00,38.15,38.21,38.13,38.21,160075.0,35.0645,35.1197,35.0462,35.1197,160075.0
2022-08-09 15:25:00,38.21,38.24,38.18,38.19,149933.0,35.1197,35.1473,35.0921,35.1013,149933.0
2022-08-09 15:30:00,38.19,38.21,38.17,38.18,136477.0,35.1013,35.1197,35.0829,35.0921,136477.0
2022-08-09 15:35:00,38.19,38.22,38.17,38.2,233491.0,35.1013,35.1289,35.0829,35.1105,233491.0
2022-08-09 15:40:00,38.2,38.23,38.19,38.23,206629.0,35.1105,35.1381,35.1013,35.1381,206629.0
2022-08-09 15:45:00,38.22,38.23,38.17,38.21,229954.0,35.1289,35.1381,35.0829,35.1197,229954.0
2022-08-09 15:50:00,38.21,38.25,38.18,38.19,389146.0,35.1197,35.1565,35.0921,35.1013,389146.0
2022-08-09 15:55:00,38.19,38.19,38.12,38.15,1334317.0,35.1013,35.1013,35.037,35.0645,1334317.0
2022-08-10 09:30:00,38.76,38.98,38.7,38.76,372883.0,35.6252,35.8274,35.5701,35.6252,372883.0
2022-08-10 09:35:00,38.77,38.83,38.74,38.82,131379.0,35.6344,35.6896,35.6068,35.6804,131379.0
2022-08-10 09:40:00,38.83,38.98,38.78,38.98,161887.0,35.6896,35.8274,35.6436,35.8274,161887.0
2022-08-10 09:45:00,38.97,39.01,38.93,39.01,138151.0,35.8182,35.855,35.7815,35.855,138151.0
2022-08-10 09:50:00,39.03,39.04,38.93,38.99,232154.0,35.8734,35.8826,35.7815,35.8366,232154.0
2022-08-10 09:55:00,38.99,39.01,38.91,38.93,141922.0,35.8366,35.855,35.7631,35.7815,141922.0
2022-08-10 10:00:00,38.92,39.0,38.89,38.92,146174.0,35.7723,35.8458,35.7447,35.7723,146174.0
2022-08-10 10:05:00,38.92,38.92,38.78,38.88,130708.0,35.7723,35.7723,35.6436,35.7355,130708.0
2022-08-10 10:10:00,38.88,38.91,38.82,38.83,139799.0,35.7355,35.7631,35.6804,35.6896,139799.0
2022-08-10 10:15:00,38.83,38.9,38.81,38.84,129466.0,35.6896,35.7539,35.6712,35.6987,129466.0
2022-08-10 10:20:00,38.84,38.84,38.74,38.82,125138.0,35.6987,35.6987,35.6068,35.6804,125138.0
2022-08-10 10:25:00,38.83,38.86,38.82,38.84,94787.0,35.6896,35.7171,35.6804,35.6987,94787.0
2022-08-10 10:30:00,38.84,38.84,38.77,38.77,72593.0,35.6987,35.6987,35.6344,35.6344,72593.0
2022-08-10 10:35:00,38.77,38.84,38.74,38.75,282809.0,35.6344,35.6987,35.6068,35.616,282809.0
2022-08-10 10:40:00,38.75,38.82,38.74,38.8,99522.0,35.616,35.6804,35.6068,35.662,99522.0
2022-08-10 10:45:00,38.81,38.82,38.73,38.74,230244.0,35.6712,35.6804,35.5976,35.6068,230244.0
2022-08-10 10:50:00,38.73,38.75,38.64,38.64,226155.0,35.5976,35.616,35.5149,35.5149,226155.0
2022-08-10 10:55:00,38.65,38.68,38.6,38.67,223560.0,35.5241,35.5517,35.4782,35.5425,223560.0
2022-08-10 11:00:00,38.67,38.74,38.66,38.72,225823.0,35.5425,35.6068,35.5333,35.5884,225823.0
2022-08-10 11:05:00,38.71,38.76,38.69,38.73,340077.0,35.5793,35.6252,35.5609,35.5976,340077.0
2022-08-10 11:10:00,38.72,38.73,38.62,38.64,159967.0,35.5884,35.5976,35.4965,35.5149,159967.0
2022-08-10 11:15:00,38.64,38.64,38.58,38.61,230348.0,35.5149,35.5149,35.4598,35.4873,230348.0
2022-08-10 11:20:00,38.61,38.75,38.58,38.72,213008.0,35.4873,35.616,35.4598,35.5884,213008.0
2022-08-10 11:25:00,38.73,38.75,38.69,38.73,231047.0,35.5976,35.616,35.5609,35.5976,231047.0
2022-08-10 11:30:00,38.73,38.73,38.62,38.62,135420.0,35.5976,35.5976,35.4965,35.4965,135420.0
2022-08-10 11:35:00,38.62,38.73,38.56,38.71,193204.0,35.4965,35.5976,35.4414,35.5793,193204.0
2022-08-10 11:40:00,38.71,38.71,38.66,38.67,133943.0,35.5793,35.5793,35.5333,35.5425,133943.0
2022-08-10 11:45:00,38.66,38.72,38.65,38.72,165632.0,35.5333,35.5884,35.5241,35.5884,165632.0
2022-08-10 11:50:00,38.71,38.76,38.71,38.75,172853.0,35.5793,35.6252,35.5793,35.616,172853.0
2022-08-10 11:55:00,38.75,38.97,38.74,38.85,523585.0,35.616,35.8182,35.6068,35.7079,523585.0
2022-08-10 12:00:00,38.85,38.96,38.85,38.93,110410.0,35.7079,35.809,35.7079,35.7815,110410.0
2022-08-10 12:05:00,38.93,38.99,38.91,38.98,138658.0,35.7815,35.8366,35.7631,35.8274,138658.0
2022-08-10 12:10:00,38.98,38.98,38.88,38.88,72664.0,35.8274,35.8274,35.7355,35.7355,72664.0
2022-08-10 12:15:00,38.88,38.9,38.79,38.82,103968.0,35.7355,35.7539,35.6528,35.6804,103968.0
2022-08-10 12:20:00,38.81,38.86,38.81,38.85,101572.0,35.6712,35.7171,35.6712,35.7079,101572.0
2022-08-10 12:25:00,38.86,38.88,38.84,38.88,70542.0,35.7171,35.7355,35.6987,35.7355,70542.0
2022-08-10 12:30:00,38.88,38.93,38.87,38.93,120221.0,35.7355,35.7815,35.7263,35.7815,120221.0
2022-08-10 12:35:00,38.93,38.96,38.91,38.92,83536.0,35.7815,35.809,35.7631,35.7723,83536.0
2022-08-10 12:40:00,38.93,38.94,38.89,38.91,84620.0,35.7815,35.7907,35.7447,35.7631,84620.0
2022-08-10 12:45:00,38.91,38.91,38.81,38.82,61680.0,35.7631,35.7631,35.6712,35.6804,61680.0
2022-08-10 12:50:00,38.83,38.89,38.82,38.87,76329.0,35.6896,35.7447,35.6804,35.7263,76329.0
2022-08-10 12:55:00,38.87,38.87,38.84,38.85,68875.0,35.7263,35.7263,35.6987,35.7079,68875.0
2022-08-10 13:00:00,38.85,38.88,38.82,38.84,83770.0,35.7079,35.7355,35.6804,35.6987,83770.0
2022-08-10 13:05:00,38.84,38.9,38.82,38.88,107489.0,35.6987,35.7539,35.6804,35.7355,107489.0
2022-08-10 13:10:00,38.89,38.92,38.87,38.9,40168.0,35.7447,35.7723,35.7263,35.7539,40168.0
2022-08-10 13:15:00,38.9,38.91,38.88,38.88,54249.0,35.7539,35.7631,35.7355,35.7355,54249.0
2022-08-10 13:20:00,38.88,38.94,38.87,38.92,84187.0,35.7355,35.7907,35.7263,35.7723,84187.0
2022-08-10 13:25:00,38.92,38.92,38.88,38.88,89193.0,35.7723,35.7723,35.7355,35.7355,89193.0
2022-08-10 13:30:00,38.89,38.9,38.83,38.87,171993.0,35.7447,35.7539,35.6896,35.7263,171993.0
2022-08-10 13:35:00,38.88,38.92,38.87,38.88,76924.0,35.7355,35.7723,35.7263,35.7355,76924.0
2022-08-10 13:40:00,38.88,38.9,38.86,38.9,56893.0,35.7355,35.7539,35.7171,35.7539,56893.0
2022-08-10 13:45:00,38.9,38.94,38.89,38.94,95369.0,35.7539,35.7907,35.7447,35.7907,95369.0
2022-08-10 13:50:00,38.94,38.96,38.91,38.93,76165.0,35.7907,35.809,35.7631,35.7815,76165.0
2022-08-10 13:55:00,38.93,38.97,38.9,38.97,145539.0,35.7815,35.8182,35.7539,35.8182,145539.0
2022-08-10 14:00:00,38.97,39.02,38.94,38.94,184004.0,35.8182,35.8642,35.7907,35.7907,184004.0
2022-08-10 14:05:00,38.95,38.97,38.93,38.97,132796.0,35.7998,35.8182,35.7815,35.8182,132796.0
2022-08-10 14:10:00,38.97,39.02,38.93,38.97,203185.0,35.8182,35.8642,35.7815,35.8182,203185.0
2022-08-10 14:15:00,38.97,39.05,38.96,39.02,128025.0,35.8182,35.8918,35.809,35.8642,128025.0
2022-08-10 14:20:00,39.02,39.04,39.01,39.03,88648.0,35.8642,35.8826,35.855,35.8734,88648.0
2022-08-10 14:25:00,39.04,39.07,39.02,39.07,87107.0,35.8826,35.9101,35.8642,35.9101,87107.0
2022-08-10 14:30:00,39.07,39.07,38.99,39.01,100603.0,35.9101,35.9101,35.8366,35.855,100603.0
2022-08-10 14:35:00,39.01,39.06,39.0,39.02,231093.0,35.855,35.9009,35.8458,35.8642,231093.0
2022-08-10 14:40:00,39.01,39.03,38.98,38.99,97791.0,35.855,35.8734,35.8274,35.8366,97791.0
2022-08-10 14:45:00,38.98,39.01,38.93,38.95,154875.0,35.8274,35.855,35.7815,35.7998,154875.0
2022-08-10 14:50:00,38.95,38.97,38.9,38.92,84765.0,35.7998,35.8182,35.7539,35.7723,84765.0
2022-08-10 14:55:00,38.93,38.93,38.87,38.88,99535.0,35.7815,35.7815,35.7263,35.7355,99535.0
2022-08-10 15:00:00,38.88,38.91,38.86,38.91,99096.0,35.7355,35.7631,35.7171,35.7631,99096.0
2022-08-10 15:05:00,38.91,38.91,38.85,38.88,131621.0,35.7631,35.7631,35.7079,35.7355,131621.0
2022-08-10 15:10:00,38.88,38.91,38.86,38.89,162476.0,35.7355,35.7631,35.7171,35.7447,162476.0
2022-08-10 15:15:00,38.9,38.94,38.88,38.93,140259.0,35.7539,35.7907,35.7355,35.7815,140259.0
2022-08-10 15:20:00,38.93,38.95,38.92,38.95,157369.0,35.7815,35.7998,35.7723,35.7998,157369.0
2022-08-10 15:25:00,38.95,38.97,38.93,38.93,172308.0,35.7998,35.8182,35.7815,35.7815,172308.0
2022-08-10 15:30:00,38.93,38.94,38.89,38.91,187181.0,35.7815,35.7907,35.7447,35.7631,187181.0
2022-08-10 15:35:00,38.91,39.02,38.91,39.02,224095.0,35.7631,35.8642,35.7631,35.8642,224095.0
2022-08-10 15:40:00,39.02,39.02,38.95,39.0,298673.0,35.8642,35.8642,35.7998,35.8458,298673.0
2022-08-10 15:45:00,38.99,39.0,38.92,38.94,296762.0,35.8366,35.8458,35.7723,35.7907,296762.0
2022-08-10 15:50:00,38.94,38.97,38.93,38.95,399471.0,35.7907,35.8182,35.7815,35.7998,399471.0
2022-08-10 15:55:00,38.95,38.97,38.93,38.95,1212158.0,35.7998,35.8182,35.7815,35.7998,1212158.0
2022-08-11 09:30:00,39.02,39.67,39.02,39.53,367999.0,35.8642,36.4616,35.8642,36.3329,367999.0
2022-08-11 09:35:00,39.52,39.6,39.42,39.51,131847.0,36.3237,36.3973,36.2318,36.3146,131847.0
2022-08-11 09:40:00,39.51,39.52,39.37,39.39,142823.0,36.3146,36.3237,36.1859,36.2043,142823.0
2022-08-11 09:45:00,39.39,39.56,39.36,39.55,172022.0,36.2043,36.3605,36.1767,36.3513,172022.0
2022-08-11 09:50:00,39.55,39.65,39.52,39.52,124466.0,36.3513,36.4432,36.3237,36.3237,124466.0
2022-08-11 09:55:00,39.52,39.55,39.47,39.52,94948.0,36.3237,36.3513,36.2778,36.3237,94948.0
2022-08-11 10:00:00,39.52,39.6,39.47,39.57,183485.0,36.3237,36.3973,36.2778,36.3697,183485.0
2022-08-11 10:05:00,39.57,39.71,39.57,39.7,141906.0,36.3697,36.4984,36.3697,36.4892,141906.0
2022-08-11 10:10:00,39.71,39.77,39.67,39.68,92749.0,36.4984,36.5535,36.4616,36.4708,92749.0
2022-08-11 10:15:00,39.67,39.82,39.65,39.81,145249.0,36.4616,36.5995,36.4432,36.5903,145249.0
2022-08-11 10:20:00,39.8,39.84,39.67,39.68,77138.0,36.5811,36.6179,36.4616,36.4708,77138.0
2022-08-11 10:25:00,39.67,39.71,39.59,39.63,99989.0,36.4616,36.4984,36.3881,36.4248,99989.0
2022-08-11 10:30:00,39.64,39.71,39.61,39.65,88582.0,36.434,36.4984,36.4065,36.4432,88582.0
2022-08-11 10:35:00,39.65,39.71,39.61,39.62,111021.0,36.4432,36.4984,36.4065,36.4157,111021.0
2022-08-11 10:40:00,39.62,39.63,39.54,39.55,134784.0,36.4157,36.4248,36.3421,36.3513,134784.0
2022-08-11 10:45:00,39.55,39.57,39.48,39.51,116849.0,36.3513,36.3697,36.287,36.3146,116849.0
2022-08-11 10:50:00,39.5,39.56,39.48,39.55,142166.0,36.3054,36.3605,36.287,36.3513,142166.0
2022-08-11 10:55:00,39.55,39.56,39.49,39.5,121249.0,36.3513,36.3605,36.2962,36.3054,121249.0
2022-08-11 11:00:00,39.5,39.52,39.42,39.42,152552.0,36.3054,36.3237,36.2318,36.2318,152552.0
2022-08-11 11:05:00,39.41,39.42,39.29,39.34,245730.0,36.2226,36.2318,36.1123,36.1583,245730.0
2022-08-11 11:10:00,39.34,39.39,39.29,39.36,132102.0,36.1583,36.2043,36.1123,36.1767,132102.0
2022-08-11 11:15:00,39.36,39.42,39.26,39.27,120781.0,36.1767,36.2318,36.0848,36.094,120781.0
2022-08-11 11:20:00,39.27,39.35,39.26,39.3,130393.0,36.094,36.1675,36.0848,36.1215,130393.0
2022-08-11 11:25:00,39.29,39.37,39.27,39.35,100548.0,36.1123,36.1859,36.094,36.1675,100548.0
2022-08-11 11:30:00,39.35,39.39,39.33,39.33,86643.0,36.1675,36.2043,36.1491,36.1491,86643.0
2022-08-11 11:35:00,39.33,39.34,39.27,39.33,111400.0,36.1491,36.1583,36.094,36.1491,111400.0
2022-08-11 11:40:00,39.33,39.38,39.32,39.37,119049.0,36.1491,36.1951,36.1399,36.1859,119049.0
2022-08-11 11:45:00,39.36,39.37,39.27,39.28,124067.0,36.1767,36.1859,36.094,36.1032,124067.0
2022-08-11 11:50:00,39.28,39.29,39.22,39.27,70689.0,36.1032,36.1123,36.048,36.094,70689.0
2022-08-11 11:55:00,39.27,39.3,39.26,39.29,60926.0,36.094,36.1215,36.0848,36.1123,60926.0
2022-08-11 12:00:00,39.29,39.31,39.27,39.27,63676.0,36.1123,36.1307,36.094,36.094,63676.0
2022-08-11 12:05:00,39.27,39.31,39.25,39.25,93892.0,36.094,36.1307,36.0756,36.0756,93892.0
2022-08-11 12:10:00,39.25,39.28,39.22,39.25,58617.0,36.0756,36.1032,36.048,36.0756,58617.0
2022-08-11 12:15:00,39.26,39.3,39.21,39.27,75128.0,36.0848,36.1215,36.0388,36.094,75128.0
2022-08-11 12:20:00,39.27,39.31,39.24,39.31,109110.0,36.094,36.1307,36.0664,36.1307,109110.0
2022-08-11 12:25:00,39.32,39.39,39.31,39.39,167892.0,36.1399,36.2043,36.1307,36.2043,167892.0
2022-08-11 12:30:00,39.39,39.45,39.38,39.43,89846.0,36.2043,36.2594,36.1951,36.241,89846.0
2022-08-11 12:35:00,39.43,39.45,39.42,39.43,45086.0,36.241,36.2594,36.2318,36.241,45086.0
2022-08-11 12:40:00,39.43,39.44,39.37,39.4,74750.0,36.241,36.2502,36.1859,36.2135,74750.0
2022-08-11 12:45:00,39.4,39.4,39.36,39.39,75611.0,36.2135,36.2135,36.1767,36.2043,75611.0
2022-08-11 12:50:00,39.39,39.44,39.38,39.44,39743.0,36.2043,36.2502,36.1951,36.2502,39743.0
2022-08-11 12:55:00,39.44,39.48,39.41,39.46,246210.0,36.2502,36.287,36.2226,36.2686,246210.0
2022-08-11 13:00:00,39.47,39.49,39.4,39.45,128917.0,36.2778,36.2962,36.2135,36.2594,128917.0
2022-08-11 13:05:00,39.45,39.47,39.43,39.43,84465.0,36.2594,36.2778,36.241,36.241,84465.0
2022-08-11 13:10:00,39.44,39.48,39.43,39.46,76545.0,36.2502,36.287,36.241,36.2686,76545.0
2022-08-11 13:15:00,39.46,39.51,39.42,39.5,140116.0,36.2686,36.3146,36.2318,36.3054,140116.0
2022-08-11 13:20:00,39.5,39.54,39.48,39.5,120173.0,36.3054,36.3421,36.287,36.3054,120173.0
2022-08-11 13:25:00,39.49,39.53,39.48,39.51,96213.0,36.2962,36.3329,36.287,36.3146,96213.0
2022-08-11 13:30:00,39.51,39.52,39.47,39.48,73751.0,36.3146,36.3237,36.2778,36.287,73751.0
2022-08-11 13:35:00,39.49,39.5,39.45,39.45,63502.0,36.2962,36.3054,36.2594,36.2594,63502.0
2022-08-11 13:40:00,39.45,39.49,39.44,39.46,35264.0,36.2594,36.2962,36.2502,36.2686,35264.0
2022-08-11 13:45:00,39.46,39.47,39.42,39.42,57876.0,36.2686,36.2778,36.2318,36.2318,57876.0
2022-08-11 13:50:00,39.42,39.43,39.4,39.41,70599.0,36.2318,36.241,36.2135,36.2226,70599.0
2022-08-11 13:55:00,39.41,39.42,39.39,39.39,65133.0,36.2226,36.2318,36.2043,36.2043,65133.0
2022-08-11 14:00:00,39.4,39.4,39.3,39.32,87606.0,36.2135,36.2135,36.1215,36.1399,87606.0
2022-08-11 14:05:00,39.31,39.37,39.29,39.32,112955.0,36.1307,36.1859,36.1123,36.1399,112955.0
2022-08-11 14:10:00,39.32,39.33,39.29,39.3,68182.0,36.1399,36.1491,36.1123,36.1215,68182.0
2022-08-11 14:15:00,39.3,39.36,39.29,39.35,71630.0,36.1215,36.1767,36.1123,36.1675,71630.0
2022-08-11 14:20:00,39.35,39.4,39.33,39.4,176724.0,36.1675,36.2135,36.1491,36.2135,176724.0
2022-08-11 14:25:00,39.39,39.43,39.37,39.4,162371.0,36.2043,36.241,36.1859,36.2135,162371.0
2022-08-11 14:30:00,39.4,39.42,39.36,39.39,120917.0,36.2135,36.2318,36.1767,36.2043,120917.0
2022-08-11 14:35:00,39.38,39.41,39.37,39.38,97760.0,36.1951,36.2226,36.1859,36.1951,97760.0
2022-08-11 14:40:00,39.38,39.42,39.36,39.4,139723.0,36.1951,36.2318,36.1767,36.2135,139723.0
2022-08-11 14:45:00,39.4,39.4,39.37,39.38,143345.0,36.2135,36.2135,36.1859,36.1951,143345.0
2022-08-11 14:50:00,39.38,39.39,39.34,39.34,117344.0,36.1951,36.2043,36.1583,36.1583,117344.0
2022-08-11 14:55:00,39.34,39.4,39.34,39.38,149808.0,36.1583,36.2135,36.1583,36.1951,149808.0
2022-08-11 15:00:00,39.38,39.43,39.37,39.41,141215.0,36.1951,36.241,36.1859,36.2226,141215.0
2022-08-11 15:05:00,39.41,39.42,39.37,39.4,150488.0,36.2226,36.2318,36.1859,36.2135,150488.0
2022-08-11 15:10:00,39.41,39.41,39.32,39.37,122313.0,36.2226,36.2226,36.1399,36.1859,122313.0
2022-08-11 15:15:00,39.37,39.42,39.35,39.38,133694.0,36.1859,36.2318,36.1675,36.1951,133694.0
2022-08-11 15:20:00,39.39,39.41,39.37,39.38,83661.0,36.2043,36.2226,36.1859,36.1951,83661.0
2022-08-11 15:25:00,39.38,39.4,39.37,39.38,115326.0,36.1951,36.2135,36.1859,36.1951,115326.0
2022-08-11 15:30:00,39.39,39.4,39.34,39.39,165454.0,36.2043,36.2135,36.1583,36.2043,165454.0
2022-08-11 15:35:00,39.38,39.39,39.3,39.31,158204.0,36.1951,36.2043,36.1215,36.1307,158204.0
2022-08-11 15:40:00,39.32,39.34,39.31,39.34,204330.0,36.1399,36.1583,36.1307,36.1583,204330.0
2022-08-11 15:45:00,39.34,39.34,39.29,39.33,299273.0,36.1583,36.1583,36.1123,36.1491,299273.0
2022-08-11 15:50:00,39.32,39.37,39.31,39.36,455670.0,36.1399,36.1859,36.1307,36.1767,455670.0
2022-08-11 15:55:00,39.37,39.4,39.35,39.4,930897.0,36.1859,36.2135,36.1675,36.2135,930897.0
2022-08-12 09:30:00,39.75,39.89,39.69,39.74,280696.0,36.5351,36.6638,36.48,36.526,280696.0
2022-08-12 09:35:00,39.75,39.79,39.63,39.78,128358.0,36.5351,36.5719,36.4248,36.5627,128358.0
2022-08-12 09:40:00,39.78,39.81,39.69,39.75,132251.0,36.5627,36.5903,36.48,36.5351,132251.0
2022-08-12 09:45:00,39.75,39.75,39.65,39.7,209223.0,36.5351,36.5351,36.4432,36.4892,209223.0
2022-08-12 09:50:00,39.71,39.77,39.67,39.7,168092.0,36.4984,36.5535,36.4616,36.4892,168092.0
2022-08-12 09:55:00,39.7,39.72,39.6,39.67,126730.0,36.4892,36.5076,36.3973,36.4616,126730.0
2022-08-12 10:00:00,39.66,39.71,39.43,39.68,271805.0,36.4524,36.4984,36.241,36.4708,271805.0
2022-08-12 10:05:00,39.68,39.7,39.56,39.68,142317.0,36.4708,36.4892,36.3605,36.4708,142317.0
2022-08-12 10:10:00,39.67,39.81,39.66,39.79,105616.0,36.4616,36.5903,36.4524,36.5719,105616.0
2022-08-12 10:15:00,39.79,39.83,39.71,39.82,138166.0,36.5719,36.6087,36.4984,36.5995,138166.0
2022-08-12 10:20:00,39.81,39.84,39.76,39.79,85209.0,36.5903,36.6179,36.5443,36.5719,85209.0
2022-08-12 10:25:00,39.78,39.81,39.72,39.77,104926.0,36.5627,36.5903,36.5076,36.5535,104926.0
2022-08-12 10:30:00,39.76,39.78,39.7,39.72,172648.0,36.5443,36.5627,36.4892,36.5076,172648.0
2022-08-12 10:35:00,39.71,39.8,39.69,39.72,119223.0,36.4984,36.5811,36.48,36.5076,119223.0
2022-08-12 10:40:00,39.72,39.75,39.68,39.73,55816.0,36.5076,36.5351,36.4708,36.5168,55816.0
2022-08-12 10:45:00,39.74,39.76,39.69,39.75,70637.0,36.526,36.5443,36.48,36.5351,70637.0
2022-08-12 10:50:00,39.75,39.78,39.72,39.77,57803.0,36.5351,36.5627,36.5076,36.5535,57803.0
2022-08-12 10:55:00,39.77,39.77,39.74,39.75,58096.0,36.5535,36.5535,36.526,36.5351,58096.0
2022-08-12 11:00:00,39.75,39.88,39.74,39.82,113428.0,36.5351,36.6546,36.526,36.5995,113428.0
2022-08-12 11:05:00,39.81,39.87,39.8,39.87,104832.0,36.5903,36.6454,36.5811,36.6454,104832.0
2022-08-12 11:10:00,39.87,39.9,39.84,39.88,79132.0,36.6454,36.673,36.6179,36.6546,79132.0
2022-08-12 11:15:00,39.87,39.92,39.86,39.87,154678.0,36.6454,36.6914,36.6362,36.6454,154678.0
2022-08-12 11:20:00,39.88,39.92,39.85,39.86,85368.0,36.6546,36.6914,36.6271,36.6362,85368.0
2022-08-12 11:25:00,39.86,39.89,39.84,39.85,84508.0,36.6362,36.6638,36.6179,36.6271,84508.0
2022-08-12 11:30:00,39.86,39.87,39.81,39.86,99244.0,36.6362,36.6454,36.5903,36.6362,99244.0
2022-08-12 11:35:00,39.86,39.89,39.84,39.86,89931.0,36.6362,36.6638,36.6179,36.6362,89931.0
2022-08-12 11:40:00,39.86,39.9,39.84,39.9,158300.0,36.6362,36.673,36.6179,36.673,158300.0
2022-08-12 11:45:00,39.89,39.94,39.88,39.9,222604.0,36.6638,36.7098,36.6546,36.673,222604.0
2022-08-12 11:50:00,39.9,39.94,39.89,39.94,73611.0,36.673,36.7098,36.6638,36.7098,73611.0
2022-08-12 11:55:00,39.93,39.94,39.9,39.91,71207.0,36.7006,36.7098,36.673,36.6822,71207.0
2022-08-12 12:00:00,39.91,39.95,39.9,39.94,78045.0,36.6822,36.719,36.673,36.7098,78045.0
2022-08-12 12:05:00,39.94,39.95,39.9,39.93,127012.0,36.7098,36.719,36.673,36.7006,127012.0
2022-08-12 12:10:00,39.94,39.99,39.93,39.93,145786.0,36.7098,36.7557,36.7006,36.7006,145786.0
2022-08-12 12:15:00,39.93,39.95,39.9,39.95,82710.0,36.7006,36.719,36.673,36.719,82710.0
2022-08-12 12:20:00,39.94,39.99,39.94,39.98,69835.0,36.7098,36.7557,36.7098,36.7465,69835.0
2022-08-12 12:25:00,39.99,40.0,39.98,39.99,72801.0,36.7557,36.7649,36.7465,36.7557,72801.0
2022-08-12 12:30:00,39.99,40.01,39.96,40.0,118694.0,36.7557,36.7741,36.7282,36.7649,118694.0
2022-08-12 12:35:00,40.0,40.01,39.98,39.98,79374.0,36.7649,36.7741,36.7465,36.7465,79374.0
2022-08-12 12:40:00,39.99,40.02,39.98,40.02,79609.0,36.7557,36.7833,36.7465,36.7833,79609.0
2022-08-12 12:45:00,40.02,40.02,39.99,40.01,49356.0,36.7833,36.7833,36.7557,36.7741,49356.0
2022-08-12 12:50:00,40.01,40.01,39.96,39.99,139081.0,36.7741,36.7741,36.7282,36.7557,139081.0
2022-08-12 12:55:00,39.98,40.0,39.96,39.96,78053.0,36.7465,36.7649,36.7282,36.7282,78053.0
2022-08-12 13:00:00,39.97,39.98,39.93,39.97,68646.0,36.7374,36.7465,36.7006,36.7374,68646.0
2022-08-12 13:05:00,39.97,40.02,39.96,40.0,42968.0,36.7374,36.7833,36.7282,36.7649,42968.0
2022-08-12 13:10:00,40.01,40.02,39.96,39.98,76773.0,36.7741,36.7833,36.7282,36.7465,76773.0
2022-08-12 13:15:00,39.97,39.97,39.92,39.97,131606.0,36.7374,36.7374,36.6914,36.7374,131606.0
2022-08-12 13:20:00,39.96,40.0,39.94,39.96,104982.0,36.7282,36.7649,36.7098,36.7282,104982.0
2022-08-12 13:25:00,39.97,40.0,39.95,39.95,63634.0,36.7374,36.7649,36.719,36.719,63634.0
2022-08-12 13:30:00,39.95,39.98,39.91,39.91,195240.0,36.719,36.7465,36.6822,36.6822,195240.0
2022-08-12 13:35:00,39.91,39.93,39.87,39.88,98053.0,36.6822,36.7006,36.6454,36.6546,98053.0
2022-08-12 13:40:00,39.88,39.91,39.87,39.9,49742.0,36.6546,36.6822,36.6454,36.673,49742.0
2022-08-12 13:45:00,39.89,39.92,39.87,39.91,84676.0,36.6638,36.6914,36.6454,36.6822,84676.0
2022-08-12 13:50:00,39.91,39.94,39.88,39.89,85274.0,36.6822,36.7098,36.6546,36.6638,85274.0
2022-08-12 13:55:00,39.89,39.93,39.89,39.91,57871.0,36.6638,36.7006,36.6638,36.6822,57871.0
2022-08-12 14:00:00,39.91,39.92,39.89,39.91,126488.0,36.6822,36.6914,36.6638,36.6822,126488.0
2022-08-12 14:05:00,39.91,39.94,39.89,39.91,131078.0,36.6822,36.7098,36.6638,36.6822,131078.0
2022-08-12 14:10:00,39.91,39.93,39.9,39.91,49700.0,36.6822,36.7006,36.673,36.6822,49700.0
2022-08-12 14:15:00,39.91,39.92,39.87,39.88,72592.0,36.6822,36.6914,36.6454,36.6546,72592.0
2022-08-12 14:20:00,39.89,39.92,39.87,39.91,98811.0,36.6638,36.6914,36.6454,36.6822,98811.0
2022-08-12 14:25:00,39.91,39.92,39.89,39.9,86992.0,36.6822,36.6914,36.6638,36.673,86992.0
2022-08-12 14:30:00,39.9,39.97,39.89,39.97,59974.0,36.673,36.7374,36.6638,36.7374,59974.0
2022-08-12 14:35:00,39.97,39.99,39.94,39.95,122941.0,36.7374,36.7557,36.7098,36.719,122941.0
2022-08-12 14:40:00,39.95,39.96,39.93,39.96,80779.0,36.719,36.7282,36.7006,36.7282,80779.0
2022-08-12 14:45:00,39.96,39.99,39.95,39.98,102799.0,36.7282,36.7557,36.719,36.7465,102799.0
2022-08-12 14:50:00,39.98,39.99,39.92,39.92,77829.0,36.7465,36.7557,36.6914,36.6914,77829.0
2022-08-12 14:55:00,39.92,39.95,39.91,39.93,69098.0,36.6914,36.719,36.6822,36.7006,69098.0
2022-08-12 15:00:00,39.93,39.98,39.91,39.97,71733.0,36.7006,36.7465,36.6822,36.7374,71733.0
2022-08-12 15:05:00,39.96,40.01,39.95,39.99,102516.0,36.7282,36.7741,36.719,36.7557,102516.0
2022-08-12 15:10:00,40.0,40.04,39.99,40.02,141338.0,36.7649,36.8017,36.7557,36.7833,141338.0
2022-08-12 15:15:00,40.02,40.05,40.0,40.04,180678.0,36.7833,36.8109,36.7649,36.8017,180678.0
2022-08-12 15:20:00,40.04,40.04,39.99,40.02,92290.0,36.8017,36.8017,36.7557,36.7833,92290.0
2022-08-12 15:25:00,40.02,40.05,40.01,40.04,80615.0,36.7833,36.8109,36.7741,36.8017,80615.0
2022-08-12 15:30:00,40.05,40.07,40.04,40.05,112541.0,36.8109,36.8293,36.8017,36.8109,112541.0
2022-08-12 15:35:00,40.05,40.07,40.03,40.07,175956.0,36.8109,36.8293,36.7925,36.8293,175956.0
2022-08-12 15:40:00,40.07,40.07,40.02,40.04,172225.0,36.8293,36.8293,36.7833,36.8017,172225.0
2022-08-12 15:45:00,40.03,40.05,40.0,40.02,274722.0,36.7925,36.8109,36.7649,36.7833,274722.0
2022-08-12 15:50:00,40.02,40.06,39.97,39.98,565097.0,36.7833,36.8201,36.7374,36.7465,565097.0
2022-08-12 15:55:00,39.98,40.0,39.95,39.99,1008550.0,36.7465,36.7649,36.719,36.7557,1008550.0
2022-08-15 09:30:00,39.59,39.67,39.4,39.56,880577.0,36.3881,36.4616,36.2135,36.3605,880577.0
2022-08-15 09:35:00,39.56,39.62,39.45,39.52,401571.0,36.3605,36.4157,36.2594,36.3237,401571.0
2022-08-15 09:40:00,39.53,39.78,39.51,39.76,465459.0,36.3329,36.5627,36.3146,36.5443,465459.0
2022-08-15 09:45:00,39.76,39.87,39.64,39.64,240273.0,36.5443,36.6454,36.434,36.434,240273.0
2022-08-15 09:50:00,39.65,39.83,39.64,39.83,135742.0,36.4432,36.6087,36.434,36.6087,135742.0
2022-08-15 09:55:00,39.83,39.88,39.76,39.83,171844.0,36.6087,36.6546,36.5443,36.6087,171844.0
2022-08-15 10:00:00,39.83,39.86,39.78,39.82,276462.0,36.6087,36.6362,36.5627,36.5995,276462.0
2022-08-15 10:05:00,39.83,39.93,39.8,39.91,206394.0,36.6087,36.7006,36.5811,36.6822,206394.0
2022-08-15 10:10:00,39.91,40.0,39.87,39.94,227901.0,36.6822,36.7649,36.6454,36.7098,227901.0
2022-08-15 10:15:00,39.94,39.98,39.9,39.9,136746.0,36.7098,36.7465,36.673,36.673,136746.0
2022-08-15 10:20:00,39.9,39.97,39.88,39.93,219081.0,36.673,36.7374,36.6546,36.7006,219081.0
2022-08-15 10:25:00,39.92,39.93,39.65,39.69,342533.0,36.6914,36.7006,36.4432,36.48,342533.0
2022-08-15 10:30:00,39.69,40.0,39.66,39.96,331250.0,36.48,36.7649,36.4524,36.7282,331250.0
2022-08-15 10:35:00,39.97,40.0,39.9,39.93,246028.0,36.7374,36.7649,36.673,36.7006,246028.0
2022-08-15 10:40:00,39.94,39.94,39.87,39.9,125340.0,36.7098,36.7098,36.6454,36.673,125340.0
2022-08-15 10:45:00,39.91,39.93,39.82,39.85,146568.0,36.6822,36.7006,36.5995,36.6271,146568.0
2022-08-15 10:50:00,39.85,40.0,39.84,39.97,94461.0,36.6271,36.7649,36.6179,36.7374,94461.0
2022-08-15 10:55:00,39.96,39.99,39.92,39.98,256776.0,36.7282,36.7557,36.6914,36.7465,256776.0
2022-08-15 11:00:00,39.97,40.06,39.93,40.05,184058.0,36.7374,36.8201,36.7006,36.8109,184058.0
2022-08-15 11:05:00,40.06,40.07,39.94,39.97,119811.0,36.8201,36.8293,36.7098,36.7374,119811.0
2022-08-15 11:10:00,39.97,40.01,39.96,40.01,95750.0,36.7374,36.7741,36.7282,36.7741,95750.0
2022-08-15 11:15:00,40.0,40.05,40.0,40.04,131923.0,36.7649,36.8109,36.7649,36.8017,131923.0
2022-08-15 11:20:00,40.03,40.08,39.99,40.05,88981.0,36.7925,36.8385,36.7557,36.8109,88981.0
2022-08-15 11:25:00,40.06,40.06,39.99,40.05,66438.0,36.8201,36.8201,36.7557,36.8109,66438.0
2022-08-15 11:30:00,40.05,40.07,40.02,40.03,80484.0,36.8109,36.8293,36.7833,36.7925,80484.0
2022-08-15 11:35:00,40.04,40.06,39.99,40.05,79951.0,36.8017,36.8201,36.7557,36.8109,79951.0
2022-08-15 11:40:00,40.05,40.18,40.05,40.11,216771.0,36.8109,36.9304,36.8109,36.866,216771.0
2022-08-15 11:45:00,40.12,40.21,40.12,40.2,373364.0,36.8752,36.9579,36.8752,36.9487,373364.0
2022-08-15 11:50:00,40.2,40.28,40.19,40.25,226689.0,36.9487,37.0223,36.9396,36.9947,226689.0
2022-08-15 11:55:00,40.26,40.34,40.25,40.32,146023.0,37.0039,37.0774,36.9947,37.059,146023.0
2022-08-15 12:00:00,40.32,40.34,40.27,40.33,131058.0,37.059,37.0774,37.0131,37.0682,131058.0
2022-08-15 12:05:00,40.34,40.35,40.24,40.26,187594.0,37.0774,37.0866,36.9855,37.0039,187594.0
2022-08-15 12:10:00,40.26,40.29,40.23,40.25,143417.0,37.0039,37.0315,36.9763,36.9947,143417.0
2022-08-15 12:15:00,40.24,40.31,40.24,40.27,159523.0,36.9855,37.0499,36.9855,37.0131,159523.0
2022-08-15 12:20:00,40.28,40.35,40.28,40.35,165020.0,37.0223,37.0866,37.0223,37.0866,165020.0
2022-08-15 12:25:00,40.34,40.37,40.32,40.34,84802.0,37.0774,37.105,37.059,37.0774,84802.0
2022-08-15 12:30:00,40.33,40.36,40.3,40.34,106097.0,37.0682,37.0958,37.0407,37.0774,106097.0
2022-08-15 12:35:00,40.34,40.34,40.28,40.29,89279.0,37.0774,37.0774,37.0223,37.0315,89279.0
2022-08-15 12:40:00,40.28,40.33,40.28,40.32,100426.0,37.0223,37.0682,37.0223,37.059,100426.0
2022-08-15 12:45:00,40.32,40.36,40.29,40.35,154095.0,37.059,37.0958,37.0315,37.0866,154095.0
2022-08-15 12:50:00,40.35,40.43,40.35,40.4,151634.0,37.0866,37.1601,37.0866,37.1326,151634.0
2022-08-15 12:55:00,40.41,40.47,40.4,40.47,207390.0,37.1418,37.1969,37.1326,37.1969,207390.0
2022-08-15 13:00:00,40.47,40.5,40.44,40.5,278127.0,37.1969,37.2245,37.1693,37.2245,278127.0
2022-08-15 13:05:00,40.5,40.52,40.44,40.5,167175.0,37.2245,37.2429,37.1693,37.2245,167175.0
2022-08-15 13:10:00,40.49,40.49,40.43,40.48,269474.0,37.2153,37.2153,37.1601,37.2061,269474.0
2022-08-15 13:15:00,40.48,40.53,40.44,40.47,90851.0,37.2061,37.2521,37.1693,37.1969,90851.0
2022-08-15 13:20:00,40.47,40.49,40.43,40.48,145398.0,37.1969,37.2153,37.1601,37.2061,145398.0
2022-08-15 13:25:00,40.48,40.48,40.43,40.46,120908.0,37.2061,37.2061,37.1601,37.1877,120908.0
2022-08-15 13:30:00,40.46,40.47,40.42,40.43,145221.0,37.1877,37.1969,37.151,37.1601,145221.0
2022-08-15 13:35:00,40.43,40.46,40.42,40.45,192895.0,37.1601,37.1877,37.151,37.1785,192895.0
2022-08-15 13:40:00,40.45,40.47,40.44,40.46,75258.0,37.1785,37.1969,37.1693,37.1877,75258.0
2022-08-15 13:45:00,40.46,40.5,40.43,40.48,90778.0,37.1877,37.2245,37.1601,37.2061,90778.0
2022-08-15 13:50:00,40.48,40.5,40.46,40.47,78830.0,37.2061,37.2245,37.1877,37.1969,78830.0
2022-08-15 13:55:00,40.47,40.49,40.46,40.48,78291.0,37.1969,37.2153,37.1877,37.2061,78291.0
2022-08-15 14:00:00,40.48,40.51,40.44,40.5,105875.0,37.2061,37.2337,37.1693,37.2245,105875.0
2022-08-15 14:05:00,40.5,40.5,40.47,40.49,107909.0,37.2245,37.2245,37.1969,37.2153,107909.0
2022-08-15 14:10:00,40.49,40.51,40.44,40.45,99749.0,37.2153,37.2337,37.1693,37.1785,99749.0
2022-08-15 14:15:00,40.46,40.48,40.45,40.47,118501.0,37.1877,37.2061,37.1785,37.1969,118501.0
2022-08-15 14:20:00,40.47,40.48,40.45,40.47,72765.0,37.1969,37.2061,37.1785,37.1969,72765.0
2022-08-15 14:25:00,40.47,40.5,40.45,40.47,87245.0,37.1969,37.2245,37.1785,37.1969,87245.0
2022-08-15 14:30:00,40.47,40.49,40.45,40.48,65355.0,37.1969,37.2153,37.1785,37.2061,65355.0
2022-08-15 14:35:00,40.48,40.52,40.47,40.51,87759.0,37.2061,37.2429,37.1969,37.2337,87759.0
2022-08-15 14:40:00,40.5,40.51,40.44,40.45,142431.0,37.2245,37.2337,37.1693,37.1785,142431.0
2022-08-15 14:45:00,40.45,40.47,40.44,40.47,86382.0,37.1785,37.1969,37.1693,37.1969,86382.0
2022-08-15 14:50:00,40.46,40.49,40.46,40.49,101034.0,37.1877,37.2153,37.1877,37.2153,101034.0
2022-08-15 14:55:00,40.48,40.6,40.48,40.53,159854.0,37.2061,37.3164,37.2061,37.2521,159854.0
2022-08-15 15:00:00,40.54,40.56,40.51,40.55,117963.0,37.2613,37.2796,37.2337,37.2704,117963.0
2022-08-15 15:05:00,40.55,40.56,40.5,40.51,163392.0,37.2704,37.2796,37.2245,37.2337,163392.0
2022-08-15 15:10:00,40.51,40.57,40.48,40.55,141592.0,37.2337,37.2888,37.2061,37.2704,141592.0
2022-08-15 15:15:00,40.55,40.6,40.53,40.59,154313.0,37.2704,37.3164,37.2521,37.3072,154313.0
2022-08-15 15:20:00,40.59,40.61,40.58,40.61,277926.0,37.3072,37.3256,37.298,37.3256,277926.0
2022-08-15 15:25:00,40.61,40.62,40.57,40.59,248336.0,37.3256,37.3348,37.2888,37.3072,248336.0
2022-08-15 15:30:00,40.59,40.61,40.55,40.58,248672.0,37.3072,37.3256,37.2704,37.298,248672.0
2022-08-15 15:35:00,40.57,40.61,40.53,40.61,244961.0,37.2888,37.3256,37.2521,37.3256,244961.0
2022-08-15 15:40:00,40.61,40.62,40.57,40.61,242082.0,37.3256,37.3348,37.2888,37.3256,242082.0
2022-08-15 15:45:00,40.61,40.63,40.6,40.62,308401.0,37.3256,37.344,37.3164,37.3348,308401.0
2022-08-15 15:50:00,40.62,40.63,40.52,40.54,345615.0,37.3348,37.344,37.2429,37.2613,345615.0
2022-08-15 15:55:00,40.55,40.58,40.5,40.57,770192.0,37.2704,37.298,37.2245,37.2888,770192.0
2022-08-16 09:30:00,40.16,40.36,40.04,40.17,548764.0,36.912,37.0958,36.8017,36.9212,548764.0
2022-08-16 09:35:00,40.16,40.23,39.94,40.0,305076.0,36.912,36.9763,36.7098,36.7649,305076.0
2022-08-16 09:40:00,40.0,40.2,39.95,40.09,204786.0,36.7649,36.9487,36.719,36.8476,204786.0
2022-08-16 09:45:00,40.09,40.16,40.04,40.09,319040.0,36.8476,36.912,36.8017,36.8476,319040.0
2022-08-16 09:50:00,40.09,40.29,40.07,40.2,294424.0,36.8476,37.0315,36.8293,36.9487,294424.0
2022-08-16 09:55:00,40.2,40.22,40.13,40.2,122941.0,36.9487,36.9671,36.8844,36.9487,122941.0
2022-08-16 10:00:00,40.2,40.25,40.13,40.22,195928.0,36.9487,36.9947,36.8844,36.9671,195928.0
2022-08-16 10:05:00,40.21,40.24,40.18,40.22,104615.0,36.9579,36.9855,36.9304,36.9671,104615.0
2022-08-16 10:10:00,40.21,40.29,40.19,40.23,124643.0,36.9579,37.0315,36.9396,36.9763,124643.0
2022-08-16 10:15:00,40.23,40.35,40.2,40.29,122670.0,36.9763,37.0866,36.9487,37.0315,122670.0
2022-08-16 10:20:00,40.29,40.29,40.11,40.19,134665.0,37.0315,37.0315,36.866,36.9396,134665.0
2022-08-16 10:25:00,40.19,40.19,40.06,40.1,160305.0,36.9396,36.9396,36.8201,36.8568,160305.0
2022-08-16 10:30:00,40.09,40.1,39.98,40.0,302641.0,36.8476,36.8568,36.7465,36.7649,302641.0
2022-08-16 10:35:00,40.0,40.04,39.94,39.94,192765.0,36.7649,36.8017,36.7098,36.7098,192765.0
2022-08-16 10:40:00,39.94,40.06,39.93,40.04,203463.0,36.7098,36.8201,36.7006,36.8017,203463.0
2022-08-16 10:45:00,40.04,40.11,40.02,40.03,214022.0,36.8017,36.866,36.7833,36.7925,214022.0
2022-08-16 10:50:00,40.04,40.1,39.98,40.09,217453.0,36.8017,36.8568,36.7465,36.8476,217453.0
2022-08-16 10:55:00,40.1,40.13,39.99,40.0,286254.0,36.8568,36.8844,36.7557,36.7649,286254.0
2022-08-16 11:00:00,40.01,40.11,40.0,40.05,113978.0,36.7741,36.866,36.7649,36.8109,113978.0
2022-08-16 11:05:00,40.05,40.15,40.05,40.13,131643.0,36.8109,36.9028,36.8109,36.8844,131643.0
2022-08-16 11:10:00,40.13,40.23,40.11,40.2,142185.0,36.8844,36.9763,36.866,36.9487,142185.0
2022-08-16 11:15:00,40.21,40.27,40.19,40.27,83181.0,36.9579,37.0131,36.9396,37.0131,83181.0
2022-08-16 11:20:00,40.27,40.29,40.23,40.23,69870.0,37.0131,37.0315,36.9763,36.9763,69870.0
2022-08-16 11:25:00,40.23,40.27,40.21,40.23,106557.0,36.9763,37.0131,36.9579,36.9763,106557.0
2022-08-16 11:30:00,40.23,40.28,40.2,40.22,95037.0,36.9763,37.0223,36.9487,36.9671,95037.0
2022-08-16 11:35:00,40.23,40.23,40.17,40.23,50209.0,36.9763,36.9763,36.9212,36.9763,50209.0
2022-08-16 11:40:00,40.23,40.23,40.18,40.21,54951.0,36.9763,36.9763,36.9304,36.9579,54951.0
2022-08-16 11:45:00,40.21,40.28,40.19,40.27,78503.0,36.9579,37.0223,36.9396,37.0131,78503.0
2022-08-16 11:50:00,40.28,40.37,40.27,40.36,95297.0,37.0223,37.105,37.0131,37.0958,95297.0
2022-08-16 11:55:00,40.36,40.38,40.34,40.37,85298.0,37.0958,37.1142,37.0774,37.105,85298.0
2022-08-16 12:00:00,40.38,40.38,40.33,40.35,61928.0,37.1142,37.1142,37.0682,37.0866,61928.0
2022-08-16 12:05:00,40.34,40.38,40.31,40.38,130847.0,37.0774,37.1142,37.0499,37.1142,130847.0
2022-08-16 12:10:00,40.38,40.43,40.38,40.41,68693.0,37.1142,37.1601,37.1142,37.1418,68693.0
2022-08-16 12:15:00,40.41,40.49,40.41,40.48,166177.0,37.1418,37.2153,37.1418,37.2061,166177.0
2022-08-16 12:20:00,40.48,40.48,40.41,40.45,44553.0,37.2061,37.2061,37.1418,37.1785,44553.0
2022-08-16 12:25:00,40.45,40.45,40.37,40.42,145183.0,37.1785,37.1785,37.105,37.151,145183.0
2022-08-16 12:30:00,40.41,40.43,40.4,40.41,132647.0,37.1418,37.1601,37.1326,37.1418,132647.0
2022-08-16 12:35:00,40.41,40.43,40.4,40.43,47071.0,37.1418,37.1601,37.1326,37.1601,47071.0
2022-08-16 12:40:00,40.42,40.43,40.38,40.39,65194.0,37.151,37.1601,37.1142,37.1234,65194.0
2022-08-16 12:45:00,40.39,40.41,40.35,40.37,45528.0,37.1234,37.1418,37.0866,37.105,45528.0
2022-08-16 12:50:00,40.37,40.4,40.36,40.38,30070.0,37.105,37.1326,37.0958,37.1142,30070.0
2022-08-16 12:55:00,40.37,40.37,40.33,40.36,43597.0,37.105,37.105,37.0682,37.0958,43597.0
2022-08-16 13:00:00,40.36,40.39,40.35,40.38,49895.0,37.0958,37.1234,37.0866,37.1142,49895.0
2022-08-16 13:05:00,40.38,40.4,40.34,40.4,178851.0,37.1142,37.1326,37.0774,37.1326,178851.0
2022-08-16 13:10:00,40.4,40.42,40.38,40.4,55232.0,37.1326,37.151,37.1142,37.1326,55232.0
2022-08-16 13:15:00,40.4,40.41,40.37,40.38,135635.0,37.1326,37.1418,37.105,37.1142,135635.0
2022-08-16 13:20:00,40.38,40.4,40.35,40.4,191909.0,37.1142,37.1326,37.0866,37.1326,191909.0
2022-08-16 13:25:00,40.4,40.42,40.37,40.4,88213.0,37.1326,37.151,37.105,37.1326,88213.0
2022-08-16 13:30:00,40.41,40.41,40.36,40.39,89868.0,37.1418,37.1418,37.0958,37.1234,89868.0
2022-08-16 13:35:00,40.39,40.41,40.37,40.4,218723.0,37.1234,37.1418,37.105,37.1326,218723.0
2022-08-16 13:40:00,40.4,40.41,40.37,40.39,133131.0,37.1326,37.1418,37.105,37.1234,133131.0
2022-08-16 13:45:00,40.39,40.39,40.36,40.38,134422.0,37.1234,37.1234,37.0958,37.1142,134422.0
2022-08-16 13:50:00,40.38,40.44,40.38,40.44,80951.0,37.1142,37.1693,37.1142,37.1693,80951.0
2022-08-16 13:55:00,40.44,40.44,40.39,40.4,69253.0,37.1693,37.1693,37.1234,37.1326,69253.0
2022-08-16 14:00:00,40.4,40.4,40.35,40.38,113808.0,37.1326,37.1326,37.0866,37.1142,113808.0
2022-08-16 14:05:00,40.39,40.44,40.38,40.44,109590.0,37.1234,37.1693,37.1142,37.1693,109590.0
2022-08-16 14:10:00,40.44,40.48,40.43,40.45,120284.0,37.1693,37.2061,37.1601,37.1785,120284.0
2022-08-16 14:15:00,40.45,40.53,40.45,40.53,91882.0,37.1785,37.2521,37.1785,37.2521,91882.0
2022-08-16 14:20:00,40.53,40.56,40.51,40.52,127538.0,37.2521,37.2796,37.2337,37.2429,127538.0
2022-08-16 14:25:00,40.52,40.56,40.5,40.54,309312.0,37.2429,37.2796,37.2245,37.2613,309312.0
2022-08-16 14:30:00,40.54,40.54,40.47,40.47,104172.0,37.2613,37.2613,37.1969,37.1969,104172.0
2022-08-16 14:35:00,40.47,40.47,40.36,40.39,249006.0,37.1969,37.1969,37.0958,37.1234,249006.0
2022-08-16 14:40:00,40.39,40.39,40.33,40.38,187265.0,37.1234,37.1234,37.0682,37.1142,187265.0
2022-08-16 14:45:00,40.39,40.39,40.3,40.33,191325.0,37.1234,37.1234,37.0407,37.0682,191325.0
2022-08-16 14:50:00,40.33,40.33,40.23,40.27,310997.0,37.0682,37.0682,36.9763,37.0131,310997.0
2022-08-16 14:55:00,40.27,40.37,40.26,40.35,167703.0,37.0131,37.105,37.0039,37.0866,167703.0
2022-08-16 15:00:00,40.35,40.35,40.25,40.25,135039.0,37.0866,37.0866,36.9947,36.9947,135039.0
2022-08-16 15:05:00,40.25,40.33,40.25,40.27,161589.0,36.9947,37.0682,36.9947,37.0131,161589.0
2022-08-16 15:10:00,40.27,40.49,40.23,40.28,682995.0,37.0131,37.2153,36.9763,37.0223,682995.0
2022-08-16 15:15:00,40.29,40.29,40.24,40.28,235531.0,37.0315,37.0315,36.9855,37.0223,235531.0
2022-08-16 15:20:00,40.28,40.31,40.25,40.31,135282.0,37.0223,37.0499,36.9947,37.0499,135282.0
2022-08-16 15:25:00,40.31,40.36,40.29,40.34,162990.0,37.0499,37.0958,37.0315,37.0774,162990.0
2022-08-16 15:30:00,40.34,40.41,40.33,40.41,167856.0,37.0774,37.1418,37.0682,37.1418,167856.0
2022-08-16 15:35:00,40.41,40.43,40.37,40.41,161883.0,37.1418,37.1601,37.105,37.1418,161883.0
2022-08-16 15:40:00,40.41,40.45,40.36,40.37,262429.0,37.1418,37.1785,37.0958,37.105,262429.0
2022-08-16 15:45:00,40.36,40.46,40.36,40.42,316005.0,37.0958,37.1877,37.0958,37.151,316005.0
2022-08-16 15:50:00,40.42,40.47,40.37,40.4,391334.0,37.151,37.1969,37.105,37.1326,391334.0
2022-08-16 15:55:00,40.39,40.42,40.34,40.35,967584.0,37.1234,37.151,37.0774,37.0866,967584.0
2022-08-17 09:30:00,39.98,40.08,39.87,39.87,335924.0,36.7465,36.8385,36.6454,36.6454,335924.0
2022-08-17 09:35:00,39.86,40.01,39.82,39.84,172090.0,36.6362,36.7741,36.5995,36.6179,172090.0
2022-08-17 09:40:00,39.84,39.86,39.7,39.77,153678.0,36.6179,36.6362,36.4892,36.5535,153678.0
2022-08-17 09:45:00,39.76,39.81,39.7,39.74,99331.0,36.5443,36.5903,36.4892,36.526,99331.0
2022-08-17 09:50:00,39.74,39.88,39.71,39.79,256122.0,36.526,36.6546,36.4984,36.5719,256122.0
2022-08-17 09:55:00,39.78,39.92,39.78,39.91,137083.0,36.5627,36.6914,36.5627,36.6822,137083.0
2022-08-17 10:00:00,39.91,39.93,39.82,39.88,99052.0,36.6822,36.7006,36.5995,36.6546,99052.0
2022-08-17 10:05:00,39.88,39.92,39.79,39.8,113081.0,36.6546,36.6914,36.5719,36.5811,113081.0
2022-08-17 10:10:00,39.79,39.87,39.75,39.78,119808.0,36.5719,36.6454,36.5351,36.5627,119808.0
2022-08-17 10:15:00,39.79,39.84,39.72,39.79,144214.0,36.5719,36.6179,36.5076,36.5719,144214.0
2022-08-17 10:20:00,39.79,39.79,39.7,39.71,144563.0,36.5719,36.5719,36.4892,36.4984,144563.0
2022-08-17 10:25:00,39.71,39.75,39.64,39.65,178928.0,36.4984,36.5351,36.434,36.4432,178928.0
2022-08-17 10:30:00,39.66,39.7,39.61,39.69,368908.0,36.4524,36.4892,36.4065,36.48,368908.0
2022-08-17 10:35:00,39.69,39.71,39.55,39.61,287272.0,36.48,36.4984,36.3513,36.4065,287272.0
2022-08-17 10:40:00,39.62,39.62,39.55,39.56,123229.0,36.4157,36.4157,36.3513,36.3605,123229.0
2022-08-17 10:45:00,39.57,39.67,39.55,39.62,261479.0,36.3697,36.4616,36.3513,36.4157,261479.0
2022-08-17 10:50:00,39.62,39.66,39.5,39.52,170734.0,36.4157,36.4524,36.3054,36.3237,170734.0
2022-08-17 10:55:00,39.52,39.59,39.49,39.56,201721.0,36.3237,36.3881,36.2962,36.3605,201721.0
2022-08-17 11:00:00,39.55,39.62,39.55,39.58,152897.0,36.3513,36.4157,36.3513,36.3789,152897.0
2022-08-17 11:05:00,39.58,39.61,39.49,39.54,216439.0,36.3789,36.4065,36.2962,36.3421,216439.0
2022-08-17 11:10:00,39.54,39.57,39.52,39.57,116266.0,36.3421,36.3697,36.3237,36.3697,116266.0
2022-08-17 11:15:00,39.57,39.61,39.56,39.6,168207.0,36.3697,36.4065,36.3605,36.3973,168207.0
2022-08-17 11:20:00,39.59,39.67,39.59,39.65,191686.0,36.3881,36.4616,36.3881,36.4432,191686.0
2022-08-17 11:25:00,39.65,39.71,39.58,39.7,130977.0,36.4432,36.4984,36.3789,36.4892,130977.0
2022-08-17 11:30:00,39.71,39.73,39.63,39.69,180186.0,36.4984,36.5168,36.4248,36.48,180186.0
2022-08-17 11:35:00,39.68,39.7,39.65,39.67,132836.0,36.4708,36.4892,36.4432,36.4616,132836.0
2022-08-17 11:40:00,39.66,39.69,39.59,39.62,91868.0,36.4524,36.48,36.3881,36.4157,91868.0
2022-08-17 11:45:00,39.61,39.65,39.58,39.62,107944.0,36.4065,36.4432,36.3789,36.4157,107944.0
2022-08-17 11:50:00,39.61,39.66,39.59,39.63,180167.0,36.4065,36.4524,36.3881,36.4248,180167.0
2022-08-17 11:55:00,39.63,39.71,39.63,39.69,133959.0,36.4248,36.4984,36.4248,36.48,133959.0
2022-08-17 12:00:00,39.69,39.75,39.68,39.75,63237.0,36.48,36.5351,36.4708,36.5351,63237.0
2022-08-17 12:05:00,39.75,39.78,39.71,39.73,144086.0,36.5351,36.5627,36.4984,36.5168,144086.0
2022-08-17 12:10:00,39.73,39.79,39.73,39.74,79571.0,36.5168,36.5719,36.5168,36.526,79571.0
2022-08-17 12:15:00,39.73,39.74,39.62,39.65,321070.0,36.5168,36.526,36.4157,36.4432,321070.0
2022-08-17 12:20:00,39.65,39.7,39.63,39.69,173538.0,36.4432,36.4892,36.4248,36.48,173538.0
2022-08-17 12:25:00,39.69,39.7,39.65,39.68,110711.0,36.48,36.4892,36.4432,36.4708,110711.0
2022-08-17 12:30:00,39.68,39.7,39.65,39.68,146389.0,36.4708,36.4892,36.4432,36.4708,146389.0
2022-08-17 12:35:00,39.68,39.68,39.62,39.64,178194.0,36.4708,36.4708,36.4157,36.434,178194.0
2022-08-17 12:40:00,39.64,39.67,39.61,39.63,214092.0,36.434,36.4616,36.4065,36.4248,214092.0
2022-08-17 12:45:00,39.63,39.63,39.57,39.58,135570.0,36.4248,36.4248,36.3697,36.3789,135570.0
2022-08-17 12:50:00,39.59,39.63,39.55,39.55,178017.0,36.3881,36.4248,36.3513,36.3513,178017.0
2022-08-17 12:55:00,39.55,39.59,39.53,39.55,89858.0,36.3513,36.3881,36.3329,36.3513,89858.0
2022-08-17 13:00:00,39.54,39.63,39.51,39.63,127202.0,36.3421,36.4248,36.3146,36.4248,127202.0
2022-08-17 13:05:00,39.62,39.66,39.61,39.63,89992.0,36.4157,36.4524,36.4065,36.4248,89992.0
2022-08-17 13:10:00,39.63,39.68,39.62,39.67,82054.0,36.4248,36.4708,36.4157,36.4616,82054.0
2022-08-17 13:15:00,39.66,39.67,39.57,39.57,91472.0,36.4524,36.4616,36.3697,36.3697,91472.0
2022-08-17 13:20:00,39.58,39.61,39.57,39.59,48467.0,36.3789,36.4065,36.3697,36.3881,48467.0
2022-08-17 13:25:00,39.59,39.65,39.59,39.64,82305.0,36.3881,36.4432,36.3881,36.434,82305.0
2022-08-17 13:30:00,39.64,39.64,39.56,39.58,96556.0,36.434,36.434,36.3605,36.3789,96556.0
2022-08-17 13:35:00,39.58,39.58,39.54,39.57,73627.0,36.3789,36.3789,36.3421,36.3697,73627.0
2022-08-17 13:40:00,39.57,39.62,39.56,39.6,68915.0,36.3697,36.4157,36.3605,36.3973,68915.0
2022-08-17 13:45:00,39.61,39.63,39.58,39.63,73857.0,36.4065,36.4248,36.3789,36.4248,73857.0
2022-08-17 13:50:00,39.63,39.63,39.58,39.59,130361.0,36.4248,36.4248,36.3789,36.3881,130361.0
2022-08-17 13:55:00,39.58,39.59,39.55,39.55,96662.0,36.3789,36.3881,36.3513,36.3513,96662.0
2022-08-17 14:00:00,39.55,39.66,39.52,39.57,292154.0,36.3513,36.4524,36.3237,36.3697,292154.0
2022-08-17 14:05:00,39.57,39.72,39.51,39.68,199840.0,36.3697,36.5076,36.3146,36.4708,199840.0
2022-08-17 14:10:00,39.68,39.76,39.63,39.76,152282.0,36.4708,36.5443,36.4248,36.5443,152282.0
2022-08-17 14:15:00,39.76,39.79,39.69,39.73,133136.0,36.5443,36.5719,36.48,36.5168,133136.0
2022-08-17 14:20:00,39.73,39.74,39.59,39.64,116480.0,36.5168,36.526,36.3881,36.434,116480.0
2022-08-17 14:25:00,39.64,39.68,39.58,39.65,198297.0,36.434,36.4708,36.3789,36.4432,198297.0
2022-08-17 14:30:00,39.65,39.72,39.62,39.69,98959.0,36.4432,36.5076,36.4157,36.48,98959.0
2022-08-17 14:35:00,39.69,39.72,39.66,39.72,140968.0,36.48,36.5076,36.4524,36.5076,140968.0
2022-08-17 14:40:00,39.72,39.72,39.57,39.59,138894.0,36.5076,36.5076,36.3697,36.3881,138894.0
2022-08-17 14:45:00,39.58,39.64,39.55,39.59,107790.0,36.3789,36.434,36.3513,36.3881,107790.0
2022-08-17 14:50:00,39.58,39.59,39.49,39.53,114693.0,36.3789,36.3881,36.2962,36.3329,114693.0
2022-08-17 14:55:00,39.53,39.54,39.45,39.45,250214.0,36.3329,36.3421,36.2594,36.2594,250214.0
2022-08-17 15:00:00,39.45,39.49,39.41,39.47,157438.0,36.2594,36.2962,36.2226,36.2778,157438.0
2022-08-17 15:05:00,39.47,39.49,39.42,39.46,136810.0,36.2778,36.2962,36.2318,36.2686,136810.0
2022-08-17 15:10:00,39.46,39.47,39.32,39.38,124198.0,36.2686,36.2778,36.1399,36.1951,124198.0
2022-08-17 15:15:00,39.38,39.39,39.3,39.32,187206.0,36.1951,36.2043,36.1215,36.1399,187206.0
2022-08-17 15:20:00,39.33,39.38,39.31,39.35,112039.0,36.1491,36.1951,36.1307,36.1675,112039.0
2022-08-17 15:25:00,39.35,39.37,39.3,39.33,173600.0,36.1675,36.1859,36.1215,36.1491,173600.0
2022-08-17 15:30:00,39.33,39.33,39.27,39.31,248033.0,36.1491,36.1491,36.094,36.1307,248033.0
2022-08-17 15:35:00,39.3,39.34,39.29,39.34,244042.0,36.1215,36.1583,36.1123,36.1583,244042.0
2022-08-17 15:40:00,39.34,39.38,39.32,39.34,235380.0,36.1583,36.1951,36.1399,36.1583,235380.0
2022-08-17 15:45:00,39.34,39.34,39.18,39.2,395245.0,36.1583,36.1583,36.0112,36.0296,395245.0
2022-08-17 15:50:00,39.19,39.21,39.08,39.2,897328.0,36.0204,36.0388,35.9193,36.0296,897328.0
2022-08-17 15:55:00,39.2,39.28,39.19,39.27,970843.0,36.0296,36.1032,36.0204,36.094,970843.0
2022-08-18 09:30:00,39.34,39.41,39.12,39.16,327332.0,36.1583,36.2226,35.9561,35.9929,327332.0
2022-08-18 09:35:00,39.17,39.17,38.96,39.01,283708.0,36.0021,36.0021,35.809,35.855,283708.0
2022-08-18 09:40:00,39.01,39.13,38.96,38.98,225919.0,35.855,35.9653,35.809,35.8274,225919.0
2022-08-18 09:45:00,38.98,39.06,38.66,38.69,371557.0,35.8274,35.9009,35.5333,35.5609,371557.0
2022-08-18 09:50:00,38.7,38.86,38.69,38.79,426794.0,35.5701,35.7171,35.5609,35.6528,426794.0
2022-08-18 09:55:00,38.79,38.88,38.76,38.88,287658.0,35.6528,35.7355,35.6252,35.7355,287658.0
2022-08-18 10:00:00,38.88,38.96,38.81,38.89,306821.0,35.7355,35.809,35.6712,35.7447,306821.0
2022-08-18 10:05:00,38.89,39.0,38.86,38.93,227296.0,35.7447,35.8458,35.7171,35.7815,227296.0
2022-08-18 10:10:00,38.93,38.96,38.82,38.86,176303.0,35.7815,35.809,35.6804,35.7171,176303.0
2022-08-18 10:15:00,38.86,38.88,38.77,38.77,210897.0,35.7171,35.7355,35.6344,35.6344,210897.0
2022-08-18 10:20:00,38.77,38.82,38.69,38.71,221414.0,35.6344,35.6804,35.5609,35.5793,221414.0
2022-08-18 10:25:00,38.72,38.77,38.71,38.74,219048.0,35.5884,35.6344,35.5793,35.6068,219048.0
2022-08-18 10:30:00,38.74,38.8,38.67,38.75,262901.0,35.6068,35.662,35.5425,35.616,262901.0
2022-08-18 10:35:00,38.75,38.77,38.61,38.7,577133.0,35.616,35.6344,35.4873,35.5701,577133.0
2022-08-18 10:40:00,38.7,38.87,38.69,38.77,377746.0,35.5701,35.7263,35.5609,35.6344,377746.0
2022-08-18 10:45:00,38.77,38.86,38.76,38.84,262584.0,35.6344,35.7171,35.6252,35.6987,262584.0
2022-08-18 10:50:00,38.84,38.84,38.76,38.8,226171.0,35.6987,35.6987,35.6252,35.662,226171.0
2022-08-18 10:55:00,38.8,38.82,38.66,38.71,182234.0,35.662,35.6804,35.5333,35.5793,182234.0
2022-08-18 11:00:00,38.72,38.75,38.66,38.69,211639.0,35.5884,35.616,35.5333,35.5609,211639.0
2022-08-18 11:05:00,38.69,38.71,38.63,38.66,315102.0,35.5609,35.5793,35.5057,35.5333,315102.0
2022-08-18 11:10:00,38.67,38.74,38.66,38.71,240263.0,35.5425,35.6068,35.5333,35.5793,240263.0
2022-08-18 11:15:00,38.71,38.78,38.66,38.7,298659.0,35.5793,35.6436,35.5333,35.5701,298659.0
2022-08-18 11:20:00,38.7,38.81,38.69,38.8,297249.0,35.5701,35.6712,35.5609,35.662,297249.0
2022-08-18 11:25:00,38.8,38.88,38.78,38.83,389726.0,35.662,35.7355,35.6436,35.6896,389726.0
2022-08-18 11:30:00,38.83,38.96,38.81,38.87,227535.0,35.6896,35.809,35.6712,35.7263,227535.0
2022-08-18 11:35:00,38.88,38.94,38.86,38.89,288584.0,35.7355,35.7907,35.7171,35.7447,288584.0
2022-08-18 11:40:00,38.89,38.91,38.85,38.89,132082.0,35.7447,35.7631,35.7079,35.7447,132082.0
2022-08-18 11:45:00,38.9,38.94,38.89,38.91,131593.0,35.7539,35.7907,35.7447,35.7631,131593.0
2022-08-18 11:50:00,38.91,38.92,38.79,38.82,250597.0,35.7631,35.7723,35.6528,35.6804,250597.0
2022-08-18 11:55:00,38.82,38.89,38.8,38.84,251974.0,35.6804,35.7447,35.662,35.6987,251974.0
2022-08-18 12:00:00,38.85,38.89,38.83,38.88,222043.0,35.7079,35.7447,35.6896,35.7355,222043.0
2022-08-18 12:05:00,38.88,38.91,38.83,38.84,410144.0,35.7355,35.7631,35.6896,35.6987,410144.0
2022-08-18 12:10:00,38.84,38.87,38.8,38.84,569235.0,35.6987,35.7263,35.662,35.6987,569235.0
2022-08-18 12:15:00,38.84,38.86,38.79,38.79,434501.0,35.6987,35.7171,35.6528,35.6528,434501.0
2022-08-18 12:20:00,38.79,38.79,38.66,38.67,210125.0,35.6528,35.6528,35.5333,35.5425,210125.0
2022-08-18 12:25:00,38.66,38.71,38.63,38.67,246753.0,35.5333,35.5793,35.5057,35.5425,246753.0
2022-08-18 12:30:00,38.67,38.7,38.63,38.64,238528.0,35.5425,35.5701,35.5057,35.5149,238528.0
2022-08-18 12:35:00,38.64,38.68,38.6,38.64,209400.0,35.5149,35.5517,35.4782,35.5149,209400.0
2022-08-18 12:40:00,38.63,38.63,38.55,38.55,278734.0,35.5057,35.5057,35.4322,35.4322,278734.0
2022-08-18 12:45:00,38.56,38.63,38.55,38.59,349310.0,35.4414,35.5057,35.4322,35.469,349310.0
2022-08-18 12:50:00,38.59,38.6,38.54,38.6,195127.0,35.469,35.4782,35.423,35.4782,195127.0
2022-08-18 12:55:00,38.61,38.62,38.55,38.58,190103.0,35.4873,35.4965,35.4322,35.4598,190103.0
2022-08-18 13:00:00,38.58,38.66,38.57,38.61,199729.0,35.4598,35.5333,35.4506,35.4873,199729.0
2022-08-18 13:05:00,38.61,38.69,38.6,38.67,309924.0,35.4873,35.5609,35.4782,35.5425,309924.0
2022-08-18 13:10:00,38.68,38.73,38.6,38.61,249355.0,35.5517,35.5976,35.4782,35.4873,249355.0
2022-08-18 13:15:00,38.61,38.67,38.59,38.67,117208.0,35.4873,35.5425,35.469,35.5425,117208.0
2022-08-18 13:20:00,38.67,38.68,38.6,38.62,212345.0,35.5425,35.5517,35.4782,35.4965,212345.0
2022-08-18 13:25:00,38.62,38.65,38.59,38.62,175503.0,35.4965,35.5241,35.469,35.4965,175503.0
2022-08-18 13:30:00,38.62,38.65,38.59,38.63,130632.0,35.4965,35.5241,35.469,35.5057,130632.0
2022-08-18 13:35:00,38.62,38.63,38.59,38.62,142463.0,35.4965,35.5057,35.469,35.4965,142463.0
2022-08-18 13:40:00,38.62,38.66,38.61,38.64,224918.0,35.4965,35.5333,35.4873,35.5149,224918.0
2022-08-18 13:45:00,38.64,38.64,38.56,38.59,117450.0,35.5149,35.5149,35.4414,35.469,117450.0
2022-08-18 13:50:00,38.59,38.63,38.58,38.61,137858.0,35.469,35.5057,35.4598,35.4873,137858.0
2022-08-18 13:55:00,38.6,38.61,38.54,38.58,205479.0,35.4782,35.4873,35.423,35.4598,205479.0
2022-08-18 14:00:00,38.57,38.58,38.51,38.52,181717.0,35.4506,35.4598,35.3954,35.4046,181717.0
2022-08-18 14:05:00,38.52,38.56,38.51,38.56,292210.0,35.4046,35.4414,35.3954,35.4414,292210.0
2022-08-18 14:10:00,38.55,38.56,38.48,38.5,326849.0,35.4322,35.4414,35.3679,35.3862,326849.0
2022-08-18 14:15:00,38.49,38.53,38.48,38.5,303071.0,35.377,35.4138,35.3679,35.3862,303071.0
2022-08-18 14:20:00,38.5,38.5,38.43,38.48,253030.0,35.3862,35.3862,35.3219,35.3679,253030.0
2022-08-18 14:25:00,38.48,38.56,38.46,38.54,518433.0,35.3679,35.4414,35.3495,35.423,518433.0
2022-08-18 14:30:00,38.54,38.54,38.44,38.51,246395.0,35.423,35.423,35.3311,35.3954,246395.0
2022-08-18 14:35:00,38.51,38.51,38.46,38.48,238858.0,35.3954,35.3954,35.3495,35.3679,238858.0
2022-08-18 14:40:00,38.48,38.53,38.48,38.5,299375.0,35.3679,35.4138,35.3679,35.3862,299375.0
2022-08-18 14:45:00,38.51,38.51,38.43,38.44,202902.0,35.3954,35.3954,35.3219,35.3311,202902.0
2022-08-18 14:50:00,38.43,38.49,38.43,38.48,293425.0,35.3219,35.377,35.3219,35.3679,293425.0
2022-08-18 14:55:00,38.49,38.49,38.41,38.42,296784.0,35.377,35.377,35.3035,35.3127,296784.0
2022-08-18 15:00:00,38.42,38.46,38.41,38.45,212883.0,35.3127,35.3495,35.3035,35.3403,212883.0
2022-08-18 15:05:00,38.45,38.47,38.43,38.44,223002.0,35.3403,35.3587,35.3219,35.3311,223002.0
2022-08-18 15:10:00,38.44,38.53,38.42,38.51,572709.0,35.3311,35.4138,35.3127,35.3954,572709.0
2022-08-18 15:15:00,38.51,38.53,38.47,38.52,453990.0,35.3954,35.4138,35.3587,35.4046,453990.0
2022-08-18 15:20:00,38.52,38.59,38.48,38.58,366010.0,35.4046,35.469,35.3679,35.4598,366010.0
2022-08-18 15:25:00,38.57,38.58,38.47,38.48,335108.0,35.4506,35.4598,35.3587,35.3679,335108.0
2022-08-18 15:30:00,38.48,38.49,38.45,38.48,811058.0,35.3679,35.377,35.3403,35.3679,811058.0
2022-08-18 15:35:00,38.48,38.54,38.45,38.5,517949.0,35.3679,35.423,35.3403,35.3862,517949.0
2022-08-18 15:40:00,38.5,38.56,38.49,38.55,458848.0,35.3862,35.4414,35.377,35.4322,458848.0
2022-08-18 15:45:00,38.55,38.56,38.53,38.55,500790.0,35.4322,35.4414,35.4138,35.4322,500790.0
2022-08-18 15:50:00,38.54,38.54,38.48,38.52,623317.0,35.423,35.423,35.3679,35.4046,623317.0
2022-08-18 15:55:00,38.52,38.64,38.52,38.63,1323475.0,35.4046,35.5149,35.4046,35.5057,1323475.0
2022-08-19 09:30:00,38.34,38.55,38.24,38.53,1390061.0,35.2392,35.4322,35.1473,35.4138,1390061.0
2022-08-19 09:35:00,38.53,38.61,38.38,38.39,450856.0,35.4138,35.4873,35.2759,35.2851,450856.0
2022-08-19 09:40:00,38.38,38.42,38.25,38.42,203599.0,35.2759,35.3127,35.1565,35.3127,203599.0
2022-08-19 09:45:00,38.41,38.47,38.36,38.43,198140.0,35.3035,35.3587,35.2576,35.3219,198140.0
2022-08-19 09:50:00,38.43,38.44,38.25,38.26,399388.0,35.3219,35.3311,35.1565,35.1657,399388.0
2022-08-19 09:55:00,38.26,38.35,38.23,38.3,167159.0,35.1657,35.2484,35.1381,35.2024,167159.0
2022-08-19 10:00:00,38.3,38.35,38.28,38.33,191208.0,35.2024,35.2484,35.184,35.23,191208.0
2022-08-19 10:05:00,38.33,38.35,38.16,38.16,196135.0,35.23,35.2484,35.0737,35.0737,196135.0
2022-08-19 10:10:00,38.16,38.28,38.14,38.25,234582.0,35.0737,35.184,35.0554,35.1565,234582.0
2022-08-19 10:15:00,38.24,38.31,38.24,38.3,211639.0,35.1473,35.2116,35.1473,35.2024,211639.0
2022-08-19 10:20:00,38.3,38.37,38.27,38.35,156391.0,35.2024,35.2668,35.1748,35.2484,156391.0
2022-08-19 10:25:00,38.36,38.44,38.34,38.44,114343.0,35.2576,35.3311,35.2392,35.3311,114343.0
2022-08-19 10:30:00,38.44,38.45,38.35,38.43,151196.0,35.3311,35.3403,35.2484,35.3219,151196.0
2022-08-19 10:35:00,38.43,38.51,38.4,38.5,183706.0,35.3219,35.3954,35.2943,35.3862,183706.0
2022-08-19 10:40:00,38.51,38.51,38.4,38.46,196270.0,35.3954,35.3954,35.2943,35.3495,196270.0
2022-08-19 10:45:00,38.46,38.55,38.44,38.5,235323.0,35.3495,35.4322,35.3311,35.3862,235323.0
2022-08-19 10:50:00,38.49,38.5,38.43,38.47,268752.0,35.377,35.3862,35.3219,35.3587,268752.0
2022-08-19 10:55:00,38.46,38.49,38.43,38.45,88295.0,35.3495,35.377,35.3219,35.3403,88295.0
2022-08-19 11:00:00,38.45,38.46,38.35,38.38,204441.0,35.3403,35.3495,35.2484,35.2759,204441.0
2022-08-19 11:05:00,38.38,38.4,38.26,38.27,159447.0,35.2759,35.2943,35.1657,35.1748,159447.0
2022-08-19 11:10:00,38.27,38.31,38.26,38.27,74753.0,35.1748,35.2116,35.1657,35.1748,74753.0
2022-08-19 11:15:00,38.27,38.29,38.22,38.26,76282.0,35.1748,35.1932,35.1289,35.1657,76282.0
2022-08-19 11:20:00,38.26,38.27,38.23,38.27,64425.0,35.1657,35.1748,35.1381,35.1748,64425.0
2022-08-19 11:25:00,38.27,38.28,38.23,38.27,99890.0,35.1748,35.184,35.1381,35.1748,99890.0
2022-08-19 11:30:00,38.27,38.27,38.22,38.26,88233.0,35.1748,35.1748,35.1289,35.1657,88233.0
2022-08-19 11:35:00,38.26,38.37,38.25,38.36,152698.0,35.1657,35.2668,35.1565,35.2576,152698.0
2022-08-19 11:40:00,38.37,38.37,38.27,38.3,236937.0,35.2668,35.2668,35.1748,35.2024,236937.0
2022-08-19 11:45:00,38.3,38.36,38.3,38.36,111718.0,35.2024,35.2576,35.2024,35.2576,111718.0
2022-08-19 11:50:00,38.36,38.42,38.35,38.37,133062.0,35.2576,35.3127,35.2484,35.2668,133062.0
2022-08-19 11:55:00,38.37,38.42,38.36,38.4,73734.0,35.2668,35.3127,35.2576,35.2943,73734.0
2022-08-19 12:00:00,38.39,38.42,38.37,38.41,63457.0,35.2851,35.3127,35.2668,35.3035,63457.0
2022-08-19 12:05:00,38.41,38.45,38.39,38.45,80381.0,35.3035,35.3403,35.2851,35.3403,80381.0
2022-08-19 12:10:00,38.45,38.47,38.44,38.45,103616.0,35.3403,35.3587,35.3311,35.3403,103616.0
2022-08-19 12:15:00,38.45,38.49,38.43,38.46,163730.0,35.3403,35.377,35.3219,35.3495,163730.0
2022-08-19 12:20:00,38.45,38.47,38.41,38.43,126355.0,35.3403,35.3587,35.3035,35.3219,126355.0
2022-08-19 12:25:00,38.43,38.45,38.39,38.44,80107.0,35.3219,35.3403,35.2851,35.3311,80107.0
2022-08-19 12:30:00,38.44,38.46,38.42,38.45,104485.0,35.3311,35.3495,35.3127,35.3403,104485.0
2022-08-19 12:35:00,38.45,38.5,38.44,38.48,115602.0,35.3403,35.3862,35.3311,35.3679,115602.0
2022-08-19 12:40:00,38.48,38.5,38.45,38.5,107277.0,35.3679,35.3862,35.3403,35.3862,107277.0
2022-08-19 12:45:00,38.51,38.51,38.48,38.48,68382.0,35.3954,35.3954,35.3679,35.3679,68382.0
2022-08-19 12:50:00,38.49,38.51,38.48,38.48,96635.0,35.377,35.3954,35.3679,35.3679,96635.0
2022-08-19 12:55:00,38.48,38.54,38.48,38.5,146366.0,35.3679,35.423,35.3679,35.3862,146366.0
2022-08-19 13:00:00,38.51,38.51,38.46,38.49,153519.0,35.3954,35.3954,35.3495,35.377,153519.0
2022-08-19 13:05:00,38.5,38.51,38.45,38.46,95817.0,35.3862,35.3954,35.3403,35.3495,95817.0
2022-08-19 13:10:00,38.46,38.49,38.44,38.45,59295.0,35.3495,35.377,35.3311,35.3403,59295.0
2022-08-19 13:15:00,38.45,38.54,38.45,38.52,94716.0,35.3403,35.423,35.3403,35.4046,94716.0
2022-08-19 13:20:00,38.52,38.55,38.49,38.51,123100.0,35.4046,35.4322,35.377,35.3954,123100.0
2022-08-19 13:25:00,38.5,38.5,38.46,38.48,155390.0,35.3862,35.3862,35.3495,35.3679,155390.0
2022-08-19 13:30:00,38.48,38.49,38.41,38.47,108922.0,35.3679,35.377,35.3035,35.3587,108922.0
2022-08-19 13:35:00,38.48,38.49,38.45,38.48,52656.0,35.3679,35.377,35.3403,35.3679,52656.0
2022-08-19 13:40:00,38.49,38.5,38.47,38.5,48791.0,35.377,35.3862,35.3587,35.3862,48791.0
2022-08-19 13:45:00,38.49,38.51,38.48,38.51,91981.0,35.377,35.3954,35.3679,35.3954,91981.0
2022-08-19 13:50:00,38.5,38.58,38.49,38.58,182089.0,35.3862,35.4598,35.377,35.4598,182089.0
2022-08-19 13:55:00,38.58,38.61,38.57,38.59,235205.0,35.4598,35.4873,35.4506,35.469,235205.0
2022-08-19 14:00:00,38.58,38.59,38.53,38.58,185391.0,35.4598,35.469,35.4138,35.4598,185391.0
2022-08-19 14:05:00,38.57,38.57,38.51,38.52,130229.0,35.4506,35.4506,35.3954,35.4046,130229.0
2022-08-19 14:10:00,38.52,38.55,38.5,38.53,221521.0,35.4046,35.4322,35.3862,35.4138,221521.0
2022-08-19 14:15:00,38.54,38.56,38.5,38.52,201616.0,35.423,35.4414,35.3862,35.4046,201616.0
2022-08-19 14:20:00,38.51,38.57,38.51,38.55,121374.0,35.3954,35.4506,35.3954,35.4322,121374.0
2022-08-19 14:25:00,38.55,38.56,38.52,38.54,114745.0,35.4322,35.4414,35.4046,35.423,114745.0
2022-08-19 14:30:00,38.54,38.59,38.52,38.58,78786.0,35.423,35.469,35.4046,35.4598,78786.0
2022-08-19 14:35:00,38.57,38.58,38.54,38.55,89097.0,35.4506,35.4598,35.423,35.4322,89097.0
2022-08-19 14:40:00,38.55,38.57,38.52,38.55,97200.0,35.4322,35.4506,35.4046,35.4322,97200.0
2022-08-19 14:45:00,38.55,38.6,38.54,38.59,89641.0,35.4322,35.4782,35.423,35.469,89641.0
2022-08-19 14:50:00,38.58,38.59,38.54,38.54,84388.0,35.4598,35.469,35.423,35.423,84388.0
2022-08-19 14:55:00,38.55,38.57,38.52,38.57,88800.0,35.4322,35.4506,35.4046,35.4506,88800.0
2022-08-19 15:00:00,38.56,38.56,38.52,38.52,68349.0,35.4414,35.4414,35.4046,35.4046,68349.0
2022-08-19 15:05:00,38.52,38.57,38.51,38.55,163860.0,35.4046,35.4506,35.3954,35.4322,163860.0
2022-08-19 15:10:00,38.55,38.65,38.54,38.64,155141.0,35.4322,35.5241,35.423,35.5149,155141.0
2022-08-19 15:15:00,38.64,38.67,38.62,38.63,136742.0,35.5149,35.5425,35.4965,35.5057,136742.0
2022-08-19 15:20:00,38.63,38.71,38.63,38.71,364212.0,35.5057,35.5793,35.5057,35.5793,364212.0
2022-08-19 15:25:00,38.71,38.74,38.68,38.72,387974.0,35.5793,35.6068,35.5517,35.5884,387974.0
2022-08-19 15:30:00,38.73,38.78,38.7,38.77,330194.0,35.5976,35.6436,35.5701,35.6344,330194.0
2022-08-19 15:35:00,38.77,38.79,38.74,38.77,377244.0,35.6344,35.6528,35.6068,35.6344,377244.0
2022-08-19 15:40:00,38.77,38.78,38.72,38.74,331520.0,35.6344,35.6436,35.5884,35.6068,331520.0
2022-08-19 15:45:00,38.74,38.76,38.69,38.69,223964.0,35.6068,35.6252,35.5609,35.5609,223964.0
2022-08-19 15:50:00,38.7,38.78,38.69,38.73,639360.0,35.5701,35.6436,35.5609,35.5976,639360.0
2022-08-19 15:55:00,38.73,38.74,38.68,38.68,885670.0,35.5976,35.6068,35.5517,35.5517,885670.0
2022-08-22 09:30:00,38.56,38.63,38.27,38.46,394396.0,35.4414,35.5057,35.1748,35.3495,394396.0
2022-08-22 09:35:00,38.45,38.56,38.36,38.44,247569.0,35.3403,35.4414,35.2576,35.3311,247569.0
2022-08-22 09:40:00,38.44,38.51,38.39,38.45,149317.0,35.3311,35.3954,35.2851,35.3403,149317.0
2022-08-22 09:45:00,38.45,38.51,38.37,38.38,172667.0,35.3403,35.3954,35.2668,35.2759,172667.0
2022-08-22 09:50:00,38.37,38.37,38.28,38.34,78322.0,35.2668,35.2668,35.184,35.2392,78322.0
2022-08-22 09:55:00,38.33,38.36,38.27,38.28,92224.0,35.23,35.2576,35.1748,35.184,92224.0
2022-08-22 10:00:00,38.28,38.28,38.18,38.24,144963.0,35.184,35.184,35.0921,35.1473,144963.0
2022-08-22 10:05:00,38.23,38.24,38.11,38.16,160297.0,35.1381,35.1473,35.0278,35.0737,160297.0
2022-08-22 10:10:00,38.16,38.17,38.02,38.04,377387.0,35.0737,35.0829,34.9451,34.9634,377387.0
2022-08-22 10:15:00,38.04,38.07,38.01,38.04,190992.0,34.9634,34.991,34.9359,34.9634,190992.0
2022-08-22 10:20:00,38.04,38.1,38.0,38.02,132387.0,34.9634,35.0186,34.9267,34.9451,132387.0
2022-08-22 10:25:00,38.02,38.1,38.01,38.04,205092.0,34.9451,35.0186,34.9359,34.9634,205092.0
2022-08-22 10:30:00,38.03,38.14,38.02,38.08,373179.0,34.9543,35.0554,34.9451,35.0002,373179.0
2022-08-22 10:35:00,38.08,38.15,38.07,38.14,367817.0,35.0002,35.0645,34.991,35.0554,367817.0
2022-08-22 10:40:00,38.13,38.2,38.11,38.12,251174.0,35.0462,35.1105,35.0278,35.037,251174.0
2022-08-22 10:45:00,38.11,38.14,38.08,38.11,137677.0,35.0278,35.0554,35.0002,35.0278,137677.0
2022-08-22 10:50:00,38.11,38.13,38.02,38.04,155797.0,35.0278,35.0462,34.9451,34.9634,155797.0
2022-08-22 10:55:00,38.04,38.07,38.01,38.04,120874.0,34.9634,34.991,34.9359,34.9634,120874.0
2022-08-22 11:00:00,38.04,38.08,38.03,38.05,100401.0,34.9634,35.0002,34.9543,34.9726,100401.0
2022-08-22 11:05:00,38.05,38.07,38.0,38.01,139258.0,34.9726,34.991,34.9267,34.9359,139258.0
2022-08-22 11:10:00,38.01,38.04,38.0,38.01,137175.0,34.9359,34.9634,34.9267,34.9359,137175.0
2022-08-22 11:15:00,38.0,38.01,37.95,38.0,209669.0,34.9267,34.9359,34.8807,34.9267,209669.0
2022-08-22 11:20:00,38.01,38.05,38.0,38.01,77761.0,34.9359,34.9726,34.9267,34.9359,77761.0
2022-08-22 11:25:00,38.0,38.04,37.97,38.01,74374.0,34.9267,34.9634,34.8991,34.9359,74374.0
2022-08-22 11:30:00,38.0,38.04,37.99,38.03,66431.0,34.9267,34.9634,34.9175,34.9543,66431.0
2022-08-22 11:35:00,38.04,38.12,38.03,38.05,232969.0,34.9634,35.037,34.9543,34.9726,232969.0
2022-08-22 11:40:00,38.05,38.11,38.04,38.11,83536.0,34.9726,35.0278,34.9634,35.0278,83536.0
2022-08-22 11:45:00,38.1,38.13,38.06,38.09,87692.0,35.0186,35.0462,34.9818,35.0094,87692.0
2022-08-22 11:50:00,38.09,38.11,38.03,38.03,108186.0,35.0094,35.0278,34.9543,34.9543,108186.0
2022-08-22 11:55:00,38.03,38.04,38.0,38.02,112052.0,34.9543,34.9634,34.9267,34.9451,112052.0
2022-08-22 12:00:00,38.02,38.05,37.96,37.97,151119.0,34.9451,34.9726,34.8899,34.8991,151119.0
2022-08-22 12:05:00,37.96,37.98,37.88,37.88,162525.0,34.8899,34.9083,34.8164,34.8164,162525.0
2022-08-22 12:10:00,37.88,37.91,37.87,37.91,139343.0,34.8164,34.844,34.8072,34.844,139343.0
2022-08-22 12:15:00,37.9,37.94,37.89,37.92,130930.0,34.8348,34.8715,34.8256,34.8531,130930.0
2022-08-22 12:20:00,37.91,37.97,37.91,37.97,98009.0,34.844,34.8991,34.844,34.8991,98009.0
2022-08-22 12:25:00,37.97,37.98,37.88,37.88,196067.0,34.8991,34.9083,34.8164,34.8164,196067.0
2022-08-22 12:30:00,37.89,37.97,37.87,37.95,152088.0,34.8256,34.8991,34.8072,34.8807,152088.0
2022-08-22 12:35:00,37.95,37.99,37.95,37.96,82601.0,34.8807,34.9175,34.8807,34.8899,82601.0
2022-08-22 12:40:00,37.97,37.98,37.9,37.9,126211.0,34.8991,34.9083,34.8348,34.8348,126211.0
2022-08-22 12:45:00,37.91,37.99,37.89,37.95,323468.0,34.844,34.9175,34.8256,34.8807,323468.0
2022-08-22 12:50:00,37.95,37.96,37.92,37.94,73559.0,34.8807,34.8899,34.8531,34.8715,73559.0
2022-08-22 12:55:00,37.94,37.95,37.92,37.94,81840.0,34.8715,34.8807,34.8531,34.8715,81840.0
2022-08-22 13:00:00,37.94,37.95,37.89,37.89,134123.0,34.8715,34.8807,34.8256,34.8256,134123.0
2022-08-22 13:05:00,37.89,37.94,37.89,37.92,174010.0,34.8256,34.8715,34.8256,34.8531,174010.0
2022-08-22 13:10:00,37.91,37.91,37.87,37.9,158304.0,34.844,34.844,34.8072,34.8348,158304.0
2022-08-22 13:15:00,37.9,37.91,37.85,37.85,99120.0,34.8348,34.844,34.7888,34.7888,99120.0
2022-08-22 13:20:00,37.85,37.85,37.81,37.81,83665.0,34.7888,34.7888,34.752,34.752,83665.0
2022-08-22 13:25:00,37.82,37.84,37.77,37.81,132038.0,34.7612,34.7796,34.7153,34.752,132038.0
2022-08-22 13:30:00,37.81,37.81,37.74,37.75,94820.0,34.752,34.752,34.6877,34.6969,94820.0
2022-08-22 13:35:00,37.76,37.79,37.74,37.76,97662.0,34.7061,34.7337,34.6877,34.7061,97662.0
2022-08-22 13:40:00,37.77,37.77,37.71,37.71,94535.0,34.7153,34.7153,34.6601,34.6601,94535.0
2022-08-22 13:45:00,37.72,37.75,37.7,37.73,199730.0,34.6693,34.6969,34.6509,34.6785,199730.0
2022-08-22 13:50:00,37.72,37.72,37.64,37.65,134944.0,34.6693,34.6693,34.5958,34.605,134944.0
2022-08-22 13:55:00,37.65,37.65,37.6,37.61,112748.0,34.605,34.605,34.559,34.5682,112748.0
2022-08-22 14:00:00,37.61,37.62,37.57,37.58,154572.0,34.5682,34.5774,34.5315,34.5406,154572.0
2022-08-22 14:05:00,37.57,37.62,37.55,37.58,146428.0,34.5315,34.5774,34.5131,34.5406,146428.0
2022-08-22 14:10:00,37.58,37.65,37.58,37.61,211353.0,34.5406,34.605,34.5406,34.5682,211353.0
2022-08-22 14:15:00,37.6,37.65,37.6,37.61,153296.0,34.559,34.605,34.559,34.5682,153296.0
2022-08-22 14:20:00,37.62,37.64,37.56,37.58,117246.0,34.5774,34.5958,34.5223,34.5406,117246.0
2022-08-22 14:25:00,37.57,37.58,37.55,37.55,98103.0,34.5315,34.5406,34.5131,34.5131,98103.0
2022-08-22 14:30:00,37.55,37.59,37.54,37.56,136397.0,34.5131,34.5498,34.5039,34.5223,136397.0
2022-08-22 14:35:00,37.56,37.61,37.54,37.56,144731.0,34.5223,34.5682,34.5039,34.5223,144731.0
2022-08-22 14:40:00,37.56,37.57,37.54,37.56,100058.0,34.5223,34.5315,34.5039,34.5223,100058.0
2022-08-22 14:45:00,37.56,37.61,37.55,37.61,169663.0,34.5223,34.5682,34.5131,34.5682,169663.0
2022-08-22 14:50:00,37.61,37.65,37.57,37.58,176235.0,34.5682,34.605,34.5315,34.5406,176235.0
2022-08-22 14:55:00,37.59,37.62,37.57,37.61,107162.0,34.5498,34.5774,34.5315,34.5682,107162.0
2022-08-22 15:00:00,37.6,37.65,37.6,37.6,122417.0,34.559,34.605,34.559,34.559,122417.0
2022-08-22 15:05:00,37.6,37.63,37.57,37.62,201262.0,34.559,34.5866,34.5315,34.5774,201262.0
2022-08-22 15:10:00,37.62,37.65,37.61,37.65,210872.0,34.5774,34.605,34.5682,34.605,210872.0
2022-08-22 15:15:00,37.65,37.67,37.6,37.61,220427.0,34.605,34.6234,34.559,34.5682,220427.0
2022-08-22 15:20:00,37.62,37.66,37.6,37.64,228606.0,34.5774,34.6142,34.559,34.5958,228606.0
2022-08-22 15:25:00,37.65,37.67,37.64,37.64,166234.0,34.605,34.6234,34.5958,34.5958,166234.0
2022-08-22 15:30:00,37.64,37.65,37.59,37.61,296350.0,34.5958,34.605,34.5498,34.5682,296350.0
2022-08-22 15:35:00,37.61,37.67,37.59,37.66,313307.0,34.5682,34.6234,34.5498,34.6142,313307.0
2022-08-22 15:40:00,37.66,37.67,37.6,37.62,375686.0,34.6142,34.6234,34.559,34.5774,375686.0
2022-08-22 15:45:00,37.63,37.63,37.59,37.61,433069.0,34.5866,34.5866,34.5498,34.5682,433069.0
2022-08-22 15:50:00,37.6,37.65,37.54,37.58,831301.0,34.559,34.605,34.5039,34.5406,831301.0
2022-08-22 15:55:00,37.58,37.64,37.57,37.63,1125449.0,34.5406,34.5958,34.5315,34.5866,1125449.0
2022-08-23 09:30:00,37.69,37.76,37.62,37.74,435781.0,34.6418,34.7061,34.5774,34.6877,435781.0
2022-08-23 09:35:00,37.74,37.78,37.61,37.62,199854.0,34.6877,34.7245,34.5682,34.5774,199854.0
2022-08-23 09:40:00,37.62,37.64,37.38,37.38,171482.0,34.5774,34.5958,34.3568,34.3568,171482.0
2022-08-23 09:45:00,37.39,37.58,37.37,37.52,265328.0,34.366,34.5406,34.3476,34.4855,265328.0
2022-08-23 09:50:00,37.52,37.64,37.51,37.6,255003.0,34.4855,34.5958,34.4763,34.559,255003.0
2022-08-23 09:55:00,37.59,37.63,37.52,37.6,193561.0,34.5498,34.5866,34.4855,34.559,193561.0
2022-08-23 10:00:00,37.61,37.69,37.56,37.62,256433.0,34.5682,34.6418,34.5223,34.5774,256433.0
2022-08-23 10:05:00,37.63,37.74,37.59,37.72,164457.0,34.5866,34.6877,34.5498,34.6693,164457.0
2022-08-23 10:10:00,37.73,37.81,37.72,37.76,174086.0,34.6785,34.752,34.6693,34.7061,174086.0
2022-08-23 10:15:00,37.76,37.77,37.66,37.72,126490.0,34.7061,34.7153,34.6142,34.6693,126490.0
2022-08-23 10:20:00,37.73,37.75,37.66,37.66,117690.0,34.6785,34.6969,34.6142,34.6142,117690.0
2022-08-23 10:25:00,37.66,37.69,37.57,37.63,253779.0,34.6142,34.6418,34.5315,34.5866,253779.0
2022-08-23 10:30:00,37.63,37.69,37.61,37.65,229263.0,34.5866,34.6418,34.5682,34.605,229263.0
2022-08-23 10:35:00,37.66,37.67,37.54,37.55,181432.0,34.6142,34.6234,34.5039,34.5131,181432.0
2022-08-23 10:40:00,37.55,37.6,37.53,37.59,147382.0,34.5131,34.559,34.4947,34.5498,147382.0
2022-08-23 10:45:00,37.59,37.6,37.54,37.6,178231.0,34.5498,34.559,34.5039,34.559,178231.0
2022-08-23 10:50:00,37.61,37.63,37.5,37.51,143749.0,34.5682,34.5866,34.4671,34.4763,143749.0
2022-08-23 10:55:00,37.51,37.54,37.45,37.53,219256.0,34.4763,34.5039,34.4212,34.4947,219256.0
2022-08-23 11:00:00,37.52,37.58,37.48,37.56,202019.0,34.4855,34.5406,34.4487,34.5223,202019.0
2022-08-23 11:05:00,37.55,37.58,37.51,37.57,121995.0,34.5131,34.5406,34.4763,34.5315,121995.0
2022-08-23 11:10:00,37.56,37.62,37.54,37.61,87727.0,34.5223,34.5774,34.5039,34.5682,87727.0
2022-08-23 11:15:00,37.61,37.64,37.55,37.57,105056.0,34.5682,34.5958,34.5131,34.5315,105056.0
2022-08-23 11:20:00,37.57,37.59,37.54,37.55,96945.0,34.5315,34.5498,34.5039,34.5131,96945.0
2022-08-23 11:25:00,37.56,37.58,37.52,37.53,189008.0,34.5223,34.5406,34.4855,34.4947,189008.0
2022-08-23 11:30:00,37.53,37.58,37.53,37.55,77835.0,34.4947,34.5406,34.4947,34.5131,77835.0
2022-08-23 11:35:00,37.55,37.58,37.52,37.53,135467.0,34.5131,34.5406,34.4855,34.4947,135467.0
2022-08-23 11:40:00,37.53,37.55,37.46,37.48,155938.0,34.4947,34.5131,34.4304,34.4487,155938.0
2022-08-23 11:45:00,37.48,37.51,37.47,37.48,77246.0,34.4487,34.4763,34.4395,34.4487,77246.0
2022-08-23 11:50:00,37.48,37.49,37.4,37.43,127583.0,34.4487,34.4579,34.3752,34.4028,127583.0
2022-08-23 11:55:00,37.43,37.43,37.39,37.4,90889.0,34.4028,34.4028,34.366,34.3752,90889.0
2022-08-23 12:00:00,37.4,37.4,37.34,37.35,111567.0,34.3752,34.3752,34.3201,34.3292,111567.0
2022-08-23 12:05:00,37.34,37.4,37.33,37.4,82660.0,34.3201,34.3752,34.3109,34.3752,82660.0
2022-08-23 12:10:00,37.4,37.4,37.35,37.37,170754.0,34.3752,34.3752,34.3292,34.3476,170754.0
2022-08-23 12:15:00,37.37,37.37,37.3,37.32,163317.0,34.3476,34.3476,34.2833,34.3017,163317.0
2022-08-23 12:20:00,37.32,37.36,37.27,37.28,235196.0,34.3017,34.3384,34.2557,34.2649,235196.0
2022-08-23 12:25:00,37.29,37.3,37.24,37.25,111475.0,34.2741,34.2833,34.2281,34.2373,111475.0
2022-08-23 12:30:00,37.25,37.25,37.22,37.24,189599.0,34.2373,34.2373,34.2098,34.2281,189599.0
2022-08-23 12:35:00,37.24,37.27,37.23,37.26,180501.0,34.2281,34.2557,34.219,34.2465,180501.0
2022-08-23 12:40:00,37.27,37.31,37.26,37.3,107792.0,34.2557,34.2925,34.2465,34.2833,107792.0
2022-08-23 12:45:00,37.3,37.32,37.25,37.27,130048.0,34.2833,34.3017,34.2373,34.2557,130048.0
2022-08-23 12:50:00,37.27,37.29,37.25,37.26,110618.0,34.2557,34.2741,34.2373,34.2465,110618.0
2022-08-23 12:55:00,37.26,37.3,37.26,37.3,128841.0,34.2465,34.2833,34.2465,34.2833,128841.0
2022-08-23 13:00:00,37.29,37.34,37.28,37.33,159973.0,34.2741,34.3201,34.2649,34.3109,159973.0
2022-08-23 13:05:00,37.32,37.32,37.25,37.27,109245.0,34.3017,34.3017,34.2373,34.2557,109245.0
2022-08-23 13:10:00,37.27,37.31,37.24,37.3,194574.0,34.2557,34.2925,34.2281,34.2833,194574.0
2022-08-23 13:15:00,37.31,37.33,37.28,37.29,118000.0,34.2925,34.3109,34.2649,34.2741,118000.0
2022-08-23 13:20:00,37.3,37.31,37.28,37.28,63664.0,34.2833,34.2925,34.2649,34.2649,63664.0
2022-08-23 13:25:00,37.29,37.4,37.28,37.39,107479.0,34.2741,34.3752,34.2649,34.366,107479.0
2022-08-23 13:30:00,37.39,37.44,37.37,37.39,127976.0,34.366,34.412,34.3476,34.366,127976.0
2022-08-23 13:35:00,37.39,37.39,37.35,37.36,108076.0,34.366,34.366,34.3292,34.3384,108076.0
2022-08-23 13:40:00,37.36,37.39,37.34,37.36,237283.0,34.3384,34.366,34.3201,34.3384,237283.0
2022-08-23 13:45:00,37.36,37.45,37.34,37.44,153192.0,34.3384,34.4212,34.3201,34.412,153192.0
2022-08-23 13:50:00,37.45,37.45,37.38,37.43,113167.0,34.4212,34.4212,34.3568,34.4028,113167.0
2022-08-23 13:55:00,37.43,37.44,37.39,37.41,138418.0,34.4028,34.412,34.366,34.3844,138418.0
2022-08-23 14:00:00,37.41,37.41,37.36,37.37,94390.0,34.3844,34.3844,34.3384,34.3476,94390.0
2022-08-23 14:05:00,37.37,37.43,37.37,37.41,65372.0,34.3476,34.4028,34.3476,34.3844,65372.0
2022-08-23 14:10:00,37.41,37.42,37.38,37.39,133834.0,34.3844,34.3936,34.3568,34.366,133834.0
2022-08-23 14:15:00,37.39,37.42,37.38,37.41,91986.0,34.366,34.3936,34.3568,34.3844,91986.0
2022-08-23 14:20:00,37.41,37.44,37.4,37.44,88017.0,34.3844,34.412,34.3752,34.412,88017.0
2022-08-23 14:25:00,37.44,37.45,37.42,37.42,86754.0,34.412,34.4212,34.3936,34.3936,86754.0
2022-08-23 14:30:00,37.43,37.43,37.35,37.38,149538.0,34.4028,34.4028,34.3292,34.3568,149538.0
2022-08-23 14:35:00,37.39,37.42,37.38,37.41,90844.0,34.366,34.3936,34.3568,34.3844,90844.0
2022-08-23 14:40:00,37.41,37.44,37.39,37.4,103713.0,34.3844,34.412,34.366,34.3752,103713.0
2022-08-23 14:45:00,37.4,37.4,37.36,37.38,79919.0,34.3752,34.3752,34.3384,34.3568,79919.0
2022-08-23 14:50:00,37.39,37.39,37.34,37.36,113799.0,34.366,34.366,34.3201,34.3384,113799.0
2022-08-23 14:55:00,37.36,37.39,37.35,37.39,69467.0,34.3384,34.366,34.3292,34.366,69467.0
2022-08-23 15:00:00,37.39,37.41,37.37,37.4,158207.0,34.366,34.3844,34.3476,34.3752,158207.0
2022-08-23 15:05:00,37.39,37.42,37.38,37.41,167264.0,34.366,34.3936,34.3568,34.3844,167264.0
2022-08-23 15:10:00,37.41,37.44,37.39,37.39,219706.0,34.3844,34.412,34.366,34.366,219706.0
2022-08-23 15:15:00,37.39,37.4,37.35,37.37,165572.0,34.366,34.3752,34.3292,34.3476,165572.0
2022-08-23 15:20:00,37.38,37.38,37.3,37.32,147162.0,34.3568,34.3568,34.2833,34.3017,147162.0
2022-08-23 15:25:00,37.32,37.32,37.28,37.29,152311.0,34.3017,34.3017,34.2649,34.2741,152311.0
2022-08-23 15:30:00,37.29,37.3,37.26,37.27,238722.0,34.2741,34.2833,34.2465,34.2557,238722.0
2022-08-23 15:35:00,37.27,37.29,37.25,37.27,175427.0,34.2557,34.2741,34.2373,34.2557,175427.0
2022-08-23 15:40:00,37.26,37.33,37.26,37.32,141980.0,34.2465,34.3109,34.2465,34.3017,141980.0
2022-08-23 15:45:00,37.31,37.32,37.25,37.28,296800.0,34.2925,34.3017,34.2373,34.2649,296800.0
2022-08-23 15:50:00,37.27,37.27,37.22,37.23,485307.0,34.2557,34.2557,34.2098,34.219,485307.0
2022-08-23 15:55:00,37.23,37.28,37.23,37.24,645643.0,34.219,34.2649,34.219,34.2281,645643.0
2022-08-24 09:30:00,37.21,37.38,37.1,37.2,517286.0,34.2006,34.3568,34.0995,34.1914,517286.0
2022-08-24 09:35:00,37.2,37.3,37.12,37.23,210875.0,34.1914,34.2833,34.1178,34.219,210875.0
2022-08-24 09:40:00,37.22,37.24,37.11,37.12,180365.0,34.2098,34.2281,34.1087,34.1178,180365.0
2022-08-24 09:45:00,37.12,37.14,37.07,37.09,203722.0,34.1178,34.1362,34.0719,34.0903,203722.0
2022-08-24 09:50:00,37.08,37.22,37.07,37.18,214541.0,34.0811,34.2098,34.0719,34.173,214541.0
2022-08-24 09:55:00,37.18,37.24,37.16,37.2,122540.0,34.173,34.2281,34.1546,34.1914,122540.0
2022-08-24 10:00:00,37.21,37.3,37.21,37.23,187899.0,34.2006,34.2833,34.2006,34.219,187899.0
2022-08-24 10:05:00,37.23,37.35,37.23,37.3,187817.0,34.219,34.3292,34.219,34.2833,187817.0
2022-08-24 10:10:00,37.3,37.35,37.29,37.34,124514.0,34.2833,34.3292,34.2741,34.3201,124514.0
2022-08-24 10:15:00,37.33,37.38,37.32,37.38,224696.0,34.3109,34.3568,34.3017,34.3568,224696.0
2022-08-24 10:20:00,37.38,37.38,37.31,37.34,123606.0,34.3568,34.3568,34.2925,34.3201,123606.0
2022-08-24 10:25:00,37.34,37.44,37.33,37.41,143732.0,34.3201,34.412,34.3109,34.3844,143732.0
2022-08-24 10:30:00,37.41,37.49,37.39,37.48,158635.0,34.3844,34.4579,34.366,34.4487,158635.0
2022-08-24 10:35:00,37.48,37.49,37.33,37.34,147678.0,34.4487,34.4579,34.3109,34.3201,147678.0
2022-08-24 10:40:00,37.34,37.35,37.29,37.31,140065.0,34.3201,34.3292,34.2741,34.2925,140065.0
2022-08-24 10:45:00,37.3,37.34,37.29,37.31,134357.0,34.2833,34.3201,34.2741,34.2925,134357.0
2022-08-24 10:50:00,37.32,37.33,37.3,37.3,90480.0,34.3017,34.3109,34.2833,34.2833,90480.0
2022-08-24 10:55:00,37.3,37.36,37.3,37.34,167476.0,34.2833,34.3384,34.2833,34.3201,167476.0
2022-08-24 11:00:00,37.35,37.42,37.35,37.42,121498.0,34.3292,34.3936,34.3292,34.3936,121498.0
2022-08-24 11:05:00,37.42,37.49,37.41,37.45,118255.0,34.3936,34.4579,34.3844,34.4212,118255.0
2022-08-24 11:10:00,37.45,37.49,37.42,37.48,156792.0,34.4212,34.4579,34.3936,34.4487,156792.0
2022-08-24 11:15:00,37.47,37.55,37.47,37.54,135403.0,34.4395,34.5131,34.4395,34.5039,135403.0
2022-08-24 11:20:00,37.54,37.58,37.53,37.55,151084.0,34.5039,34.5406,34.4947,34.5131,151084.0
2022-08-24 11:25:00,37.55,37.58,37.53,37.55,212418.0,34.5131,34.5406,34.4947,34.5131,212418.0
2022-08-24 11:30:00,37.56,37.58,37.55,37.55,114235.0,34.5223,34.5406,34.5131,34.5131,114235.0
2022-08-24 11:35:00,37.57,37.58,37.51,37.57,152009.0,34.5315,34.5406,34.4763,34.5315,152009.0
2022-08-24 11:40:00,37.57,37.59,37.55,37.59,104426.0,34.5315,34.5498,34.5131,34.5498,104426.0
2022-08-24 11:45:00,37.6,37.66,37.59,37.66,144188.0,34.559,34.6142,34.5498,34.6142,144188.0
2022-08-24 11:50:00,37.66,37.66,37.61,37.65,121564.0,34.6142,34.6142,34.5682,34.605,121564.0
2022-08-24 11:55:00,37.65,37.65,37.6,37.62,164070.0,34.605,34.605,34.559,34.5774,164070.0
2022-08-24 12:00:00,37.62,37.66,37.61,37.65,102744.0,34.5774,34.6142,34.5682,34.605,102744.0
2022-08-24 12:05:00,37.65,37.65,37.59,37.59,130208.0,34.605,34.605,34.5498,34.5498,130208.0
2022-08-24 12:10:00,37.6,37.62,37.58,37.58,170239.0,34.559,34.5774,34.5406,34.5406,170239.0
2022-08-24 12:15:00,37.59,37.59,37.53,37.56,110288.0,34.5498,34.5498,34.4947,34.5223,110288.0
2022-08-24 12:20:00,37.55,37.63,37.53,37.58,424711.0,34.5131,34.5866,34.4947,34.5406,424711.0
2022-08-24 12:25:00,37.57,37.61,37.54,37.55,113558.0,34.5315,34.5682,34.5039,34.5131,113558.0
2022-08-24 12:30:00,37.54,37.55,37.49,37.5,90879.0,34.5039,34.5131,34.4579,34.4671,90879.0
2022-08-24 12:35:00,37.5,37.5,37.38,37.39,124732.0,34.4671,34.4671,34.3568,34.366,124732.0
2022-08-24 12:40:00,37.39,37.44,37.33,37.35,186543.0,34.366,34.412,34.3109,34.3292,186543.0
2022-08-24 12:45:00,37.36,37.39,37.32,37.32,76136.0,34.3384,34.366,34.3017,34.3017,76136.0
2022-08-24 12:50:00,37.32,37.33,37.26,37.27,190753.0,34.3017,34.3109,34.2465,34.2557,190753.0
2022-08-24 12:55:00,37.27,37.31,37.24,37.28,89283.0,34.2557,34.2925,34.2281,34.2649,89283.0
2022-08-24 13:00:00,37.27,37.28,37.23,37.23,106281.0,34.2557,34.2649,34.219,34.219,106281.0
2022-08-24 13:05:00,37.23,37.29,37.22,37.27,198173.0,34.219,34.2741,34.2098,34.2557,198173.0
2022-08-24 13:10:00,37.27,37.27,37.22,37.25,104788.0,34.2557,34.2557,34.2098,34.2373,104788.0
2022-08-24 13:15:00,37.25,37.26,37.2,37.21,120329.0,34.2373,34.2465,34.1914,34.2006,120329.0
2022-08-24 13:20:00,37.21,37.24,37.19,37.2,86330.0,34.2006,34.2281,34.1822,34.1914,86330.0
2022-08-24 13:25:00,37.2,37.22,37.17,37.19,182123.0,34.1914,34.2098,34.1638,34.1822,182123.0
2022-08-24 13:30:00,37.19,37.21,37.17,37.2,114866.0,34.1822,34.2006,34.1638,34.1914,114866.0
2022-08-24 13:35:00,37.2,37.23,37.17,37.23,99332.0,34.1914,34.219,34.1638,34.219,99332.0
2022-08-24 13:40:00,37.23,37.23,37.19,37.22,127193.0,34.219,34.219,34.1822,34.2098,127193.0
2022-08-24 13:45:00,37.22,37.26,37.2,37.21,101814.0,34.2098,34.2465,34.1914,34.2006,101814.0
2022-08-24 13:50:00,37.2,37.22,37.18,37.2,138418.0,34.1914,34.2098,34.173,34.1914,138418.0
2022-08-24 13:55:00,37.2,37.22,37.18,37.2,92740.0,34.1914,34.2098,34.173,34.1914,92740.0
2022-08-24 14:00:00,37.2,37.25,37.19,37.23,77200.0,34.1914,34.2373,34.1822,34.219,77200.0
2022-08-24 14:05:00,37.23,37.24,37.19,37.2,137097.0,34.219,34.2281,34.1822,34.1914,137097.0
2022-08-24 14:10:00,37.2,37.22,37.19,37.2,71152.0,34.1914,34.2098,34.1822,34.1914,71152.0
2022-08-24 14:15:00,37.2,37.21,37.17,37.19,95089.0,34.1914,34.2006,34.1638,34.1822,95089.0
2022-08-24 14:20:00,37.18,37.21,37.16,37.2,95932.0,34.173,34.2006,34.1546,34.1914,95932.0
2022-08-24 14:25:00,37.2,37.21,37.16,37.16,195873.0,34.1914,34.2006,34.1546,34.1546,195873.0
2022-08-24 14:30:00,37.16,37.2,37.13,37.14,157607.0,34.1546,34.1914,34.127,34.1362,157607.0
2022-08-24 14:35:00,37.14,37.18,37.13,37.18,161261.0,34.1362,34.173,34.127,34.173,161261.0
2022-08-24 14:40:00,37.18,37.19,37.15,37.16,101168.0,34.173,34.1822,34.1454,34.1546,101168.0
2022-08-24 14:45:00,37.16,37.18,37.14,37.15,117035.0,34.1546,34.173,34.1362,34.1454,117035.0
2022-08-24 14:50:00,37.16,37.18,37.15,37.16,113455.0,34.1546,34.173,34.1454,34.1546,113455.0
2022-08-24 14:55:00,37.16,37.17,37.15,37.16,109931.0,34.1546,34.1638,34.1454,34.1546,109931.0
2022-08-24 15:00:00,37.16,37.18,37.14,37.18,146048.0,34.1546,34.173,34.1362,34.173,146048.0
2022-08-24 15:05:00,37.18,37.21,37.16,37.18,241642.0,34.173,34.2006,34.1546,34.173,241642.0
2022-08-24 15:10:00,37.18,37.2,37.17,37.2,214913.0,34.173,34.1914,34.1638,34.1914,214913.0
2022-08-24 15:15:00,37.2,37.2,37.17,37.19,132697.0,34.1914,34.1914,34.1638,34.1822,132697.0
2022-08-24 15:20:00,37.19,37.19,37.17,37.19,162734.0,34.1822,34.1822,34.1638,34.1822,162734.0
2022-08-24 15:25:00,37.18,37.19,37.15,37.17,170653.0,34.173,34.1822,34.1454,34.1638,170653.0
2022-08-24 15:30:00,37.17,37.18,37.14,37.15,253169.0,34.1638,34.173,34.1362,34.1454,253169.0
2022-08-24 15:35:00,37.15,37.18,37.14,37.18,253823.0,34.1454,34.173,34.1362,34.173,253823.0
2022-08-24 15:40:00,37.18,37.18,37.13,37.16,234440.0,34.173,34.173,34.127,34.1546,234440.0
2022-08-24 15:45:00,37.16,37.18,37.15,37.16,194373.0,34.1546,34.173,34.1454,34.1546,194373.0
2022-08-24 15:50:00,37.16,37.18,37.11,37.12,612061.0,34.1546,34.173,34.1087,34.1178,612061.0
2022-08-24 15:55:00,37.12,37.13,37.08,37.11,1018055.0,34.1178,34.127,34.0811,34.1087,1018055.0
2022-08-25 09:30:00,37.29,37.31,37.15,37.3,408087.0,34.2741,34.2925,34.1454,34.2833,408087.0
2022-08-25 09:35:00,37.29,37.41,37.29,37.4,274834.0,34.2741,34.3844,34.2741,34.3752,274834.0
2022-08-25 09:40:00,37.39,37.39,37.28,37.34,238107.0,34.366,34.366,34.2649,34.3201,238107.0
2022-08-25 09:45:00,37.34,37.4,37.26,37.34,243300.0,34.3201,34.3752,34.2465,34.3201,243300.0
2022-08-25 09:50:00,37.33,37.44,37.3,37.44,205297.0,34.3109,34.412,34.2833,34.412,205297.0
2022-08-25 09:55:00,37.44,37.56,37.44,37.55,252774.0,34.412,34.5223,34.412,34.5131,252774.0
2022-08-25 10:00:00,37.55,37.61,37.5,37.52,239101.0,34.5131,34.5682,34.4671,34.4855,239101.0
2022-08-25 10:05:00,37.52,37.61,37.52,37.59,264161.0,34.4855,34.5682,34.4855,34.5498,264161.0
2022-08-25 10:10:00,37.59,37.63,37.55,37.58,210836.0,34.5498,34.5866,34.5131,34.5406,210836.0
2022-08-25 10:15:00,37.58,37.6,37.53,37.53,252200.0,34.5406,34.559,34.4947,34.4947,252200.0
2022-08-25 10:20:00,37.54,37.55,37.43,37.51,192329.0,34.5039,34.5131,34.4028,34.4763,192329.0
2022-08-25 10:25:00,37.51,37.52,37.44,37.5,247176.0,34.4763,34.4855,34.412,34.4671,247176.0
2022-08-25 10:30:00,37.5,37.58,37.49,37.57,222801.0,34.4671,34.5406,34.4579,34.5315,222801.0
2022-08-25 10:35:00,37.57,37.67,37.56,37.65,155306.0,34.5315,34.6234,34.5223,34.605,155306.0
2022-08-25 10:40:00,37.65,37.68,37.63,37.66,89638.0,34.605,34.6326,34.5866,34.6142,89638.0
2022-08-25 10:45:00,37.66,37.71,37.64,37.69,199641.0,34.6142,34.6601,34.5958,34.6418,199641.0
2022-08-25 10:50:00,37.7,37.71,37.63,37.63,163191.0,34.6509,34.6601,34.5866,34.5866,163191.0
2022-08-25 10:55:00,37.64,37.64,37.57,37.58,230655.0,34.5958,34.5958,34.5315,34.5406,230655.0
2022-08-25 11:00:00,37.58,37.58,37.52,37.55,154844.0,34.5406,34.5406,34.4855,34.5131,154844.0
2022-08-25 11:05:00,37.55,37.56,37.51,37.52,169875.0,34.5131,34.5223,34.4763,34.4855,169875.0
2022-08-25 11:10:00,37.52,37.54,37.47,37.47,209355.0,34.4855,34.5039,34.4395,34.4395,209355.0
2022-08-25 11:15:00,37.48,37.48,37.4,37.44,189882.0,34.4487,34.4487,34.3752,34.412,189882.0
2022-08-25 11:20:00,37.44,37.51,37.42,37.45,218754.0,34.412,34.4763,34.3936,34.4212,218754.0
2022-08-25 11:25:00,37.45,37.49,37.42,37.43,117586.0,34.4212,34.4579,34.3936,34.4028,117586.0
2022-08-25 11:30:00,37.43,37.47,37.42,37.43,80590.0,34.4028,34.4395,34.3936,34.4028,80590.0
2022-08-25 11:35:00,37.43,37.44,37.4,37.44,84820.0,34.4028,34.412,34.3752,34.412,84820.0
2022-08-25 11:40:00,37.43,37.44,37.39,37.4,189634.0,34.4028,34.412,34.366,34.3752,189634.0
2022-08-25 11:45:00,37.41,37.41,37.31,37.31,332190.0,34.3844,34.3844,34.2925,34.2925,332190.0
2022-08-25 11:50:00,37.31,37.34,37.29,37.32,281512.0,34.2925,34.3201,34.2741,34.3017,281512.0
2022-08-25 11:55:00,37.31,37.36,37.28,37.35,257306.0,34.2925,34.3384,34.2649,34.3292,257306.0
2022-08-25 12:00:00,37.34,37.37,37.33,37.36,217059.0,34.3201,34.3476,34.3109,34.3384,217059.0
2022-08-25 12:05:00,37.35,37.37,37.29,37.3,261651.0,34.3292,34.3476,34.2741,34.2833,261651.0
2022-08-25 12:10:00,37.3,37.33,37.27,37.29,255001.0,34.2833,34.3109,34.2557,34.2741,255001.0
2022-08-25 12:15:00,37.29,37.3,37.27,37.29,219557.0,34.2741,34.2833,34.2557,34.2741,219557.0
2022-08-25 12:20:00,37.29,37.29,37.24,37.26,160133.0,34.2741,34.2741,34.2281,34.2465,160133.0
2022-08-25 12:25:00,37.26,37.27,37.25,37.25,233203.0,34.2465,34.2557,34.2373,34.2373,233203.0
2022-08-25 12:30:00,37.26,37.26,37.19,37.24,315019.0,34.2465,34.2465,34.1822,34.2281,315019.0
2022-08-25 12:35:00,37.24,37.25,37.2,37.2,226101.0,34.2281,34.2373,34.1914,34.1914,226101.0
2022-08-25 12:40:00,37.2,37.26,37.18,37.25,238667.0,34.1914,34.2465,34.173,34.2373,238667.0
2022-08-25 12:45:00,37.25,37.26,37.17,37.19,164409.0,34.2373,34.2465,34.1638,34.1822,164409.0
2022-08-25 12:50:00,37.2,37.26,37.19,37.24,76380.0,34.1914,34.2465,34.1822,34.2281,76380.0
2022-08-25 12:55:00,37.25,37.25,37.23,37.23,50262.0,34.2373,34.2373,34.219,34.219,50262.0
2022-08-25 13:00:00,37.23,37.25,37.2,37.2,275465.0,34.219,34.2373,34.1914,34.1914,275465.0
2022-08-25 13:05:00,37.2,37.22,37.18,37.2,313594.0,34.1914,34.2098,34.173,34.1914,313594.0
2022-08-25 13:10:00,37.21,37.25,37.2,37.22,275774.0,34.2006,34.2373,34.1914,34.2098,275774.0
2022-08-25 13:15:00,37.22,37.23,37.19,37.23,301236.0,34.2098,34.219,34.1822,34.219,301236.0
2022-08-25 13:20:00,37.23,37.23,37.2,37.2,233704.0,34.219,34.219,34.1914,34.1914,233704.0
2022-08-25 13:25:00,37.2,37.21,37.18,37.19,333206.0,34.1914,34.2006,34.173,34.1822,333206.0
2022-08-25 13:30:00,37.19,37.21,37.12,37.18,311368.0,34.1822,34.2006,34.1178,34.173,311368.0
2022-08-25 13:35:00,37.18,37.21,37.14,37.17,243104.0,34.173,34.2006,34.1362,34.1638,243104.0
2022-08-25 13:40:00,37.18,37.21,37.15,37.19,244776.0,34.173,34.2006,34.1454,34.1822,244776.0
2022-08-25 13:45:00,37.19,37.21,37.18,37.2,284909.0,34.1822,34.2006,34.173,34.1914,284909.0
2022-08-25 13:50:00,37.2,37.2,37.15,37.18,122825.0,34.1914,34.1914,34.1454,34.173,122825.0
2022-08-25 13:55:00,37.18,37.22,37.17,37.2,115090.0,34.173,34.2098,34.1638,34.1914,115090.0
2022-08-25 14:00:00,37.2,37.23,37.19,37.19,127415.0,34.1914,34.219,34.1822,34.1822,127415.0
2022-08-25 14:05:00,37.19,37.21,37.16,37.19,95758.0,34.1822,34.2006,34.1546,34.1822,95758.0
2022-08-25 14:10:00,37.18,37.19,37.14,37.14,75577.0,34.173,34.1822,34.1362,34.1362,75577.0
2022-08-25 14:15:00,37.14,37.15,37.1,37.1,82715.0,34.1362,34.1454,34.0995,34.0995,82715.0
2022-08-25 14:20:00,37.11,37.12,37.1,37.11,71899.0,34.1087,34.1178,34.0995,34.1087,71899.0
2022-08-25 14:25:00,37.11,37.19,37.1,37.18,192718.0,34.1087,34.1822,34.0995,34.173,192718.0
2022-08-25 14:30:00,37.19,37.19,37.14,37.15,165805.0,34.1822,34.1822,34.1362,34.1454,165805.0
2022-08-25 14:35:00,37.15,37.16,37.1,37.1,176222.0,34.1454,34.1546,34.0995,34.0995,176222.0
2022-08-25 14:40:00,37.1,37.11,37.05,37.08,137970.0,34.0995,34.1087,34.0535,34.0811,137970.0
2022-08-25 14:45:00,37.08,37.09,37.04,37.06,180776.0,34.0811,34.0903,34.0443,34.0627,180776.0
2022-08-25 14:50:00,37.06,37.06,37.03,37.06,106190.0,34.0627,34.0627,34.0351,34.0627,106190.0
2022-08-25 14:55:00,37.06,37.08,37.05,37.08,108303.0,34.0627,34.0811,34.0535,34.0811,108303.0
2022-08-25 15:00:00,37.08,37.09,37.07,37.09,100656.0,34.0811,34.0903,34.0719,34.0903,100656.0
2022-08-25 15:05:00,37.09,37.09,37.06,37.08,176291.0,34.0903,34.0903,34.0627,34.0811,176291.0
2022-08-25 15:10:00,37.08,37.1,37.06,37.09,216913.0,34.0811,34.0995,34.0627,34.0903,216913.0
2022-08-25 15:15:00,37.09,37.15,37.07,37.15,230678.0,34.0903,34.1454,34.0719,34.1454,230678.0
2022-08-25 15:20:00,37.14,37.23,37.14,37.23,176020.0,34.1362,34.219,34.1362,34.219,176020.0
2022-08-25 15:25:00,37.23,37.27,37.22,37.27,148777.0,34.219,34.2557,34.2098,34.2557,148777.0
2022-08-25 15:30:00,37.27,37.28,37.22,37.27,181622.0,34.2557,34.2649,34.2098,34.2557,181622.0
2022-08-25 15:35:00,37.27,37.35,37.27,37.34,269015.0,34.2557,34.3292,34.2557,34.3201,269015.0
2022-08-25 15:40:00,37.34,37.42,37.32,37.41,251303.0,34.3201,34.3936,34.3017,34.3844,251303.0
2022-08-25 15:45:00,37.41,37.5,37.41,37.49,236051.0,34.3844,34.4671,34.3844,34.4579,236051.0
2022-08-25 15:50:00,37.49,37.55,37.48,37.54,498749.0,34.4579,34.5131,34.4487,34.5039,498749.0
2022-08-25 15:55:00,37.53,37.63,37.51,37.61,996511.0,34.4947,34.5866,34.4763,34.5682,996511.0
2022-08-26 09:30:00,37.75,38.04,37.6,38.03,316712.0,34.6969,34.9634,34.559,34.9543,316712.0
2022-08-26 09:35:00,38.03,38.08,37.92,38.0,147443.0,34.9543,35.0002,34.8531,34.9267,147443.0
2022-08-26 09:40:00,38.01,38.06,37.9,37.97,187656.0,34.9359,34.9818,34.8348,34.8991,187656.0
2022-08-26 09:45:00,37.96,38.0,37.89,37.9,161691.0,34.8899,34.9267,34.8256,34.8348,161691.0
2022-08-26 09:50:00,37.89,38.0,37.82,37.98,91576.0,34.8256,34.9267,34.7612,34.9083,91576.0
2022-08-26 09:55:00,37.98,38.0,37.89,37.91,98270.0,34.9083,34.9267,34.8256,34.844,98270.0
2022-08-26 10:00:00,37.9,37.91,37.47,37.48,206228.0,34.8348,34.844,34.4395,34.4487,206228.0
2022-08-26 10:05:00,37.47,37.9,37.43,37.9,188701.0,34.4395,34.8348,34.4028,34.8348,188701.0
2022-08-26 10:10:00,37.9,37.95,37.74,37.84,187942.0,34.8348,34.8807,34.6877,34.7796,187942.0
2022-08-26 10:15:00,37.85,37.86,37.75,37.85,148404.0,34.7888,34.798,34.6969,34.7888,148404.0
2022-08-26 10:20:00,37.85,37.86,37.58,37.58,174510.0,34.7888,34.798,34.5406,34.5406,174510.0
2022-08-26 10:25:00,37.58,37.63,37.43,37.48,195345.0,34.5406,34.5866,34.4028,34.4487,195345.0
2022-08-26 10:30:00,37.47,37.47,37.3,37.34,156389.0,34.4395,34.4395,34.2833,34.3201,156389.0
2022-08-26 10:35:00,37.34,37.37,37.16,37.22,116072.0,34.3201,34.3476,34.1546,34.2098,116072.0
2022-08-26 10:40:00,37.22,37.31,37.2,37.27,162949.0,34.2098,34.2925,34.1914,34.2557,162949.0
2022-08-26 10:45:00,37.26,37.36,37.24,37.36,94980.0,34.2465,34.3384,34.2281,34.3384,94980.0
2022-08-26 10:50:00,37.36,37.36,37.27,37.29,175676.0,34.3384,34.3384,34.2557,34.2741,175676.0
2022-08-26 10:55:00,37.27,37.3,37.2,37.26,316121.0,34.2557,34.2833,34.1914,34.2465,316121.0
2022-08-26 11:00:00,37.26,37.32,37.17,37.17,313503.0,34.2465,34.3017,34.1638,34.1638,313503.0
2022-08-26 11:05:00,37.17,37.22,37.11,37.16,363071.0,34.1638,34.2098,34.1087,34.1546,363071.0
2022-08-26 11:10:00,37.15,37.18,37.11,37.15,181287.0,34.1454,34.173,34.1087,34.1454,181287.0
2022-08-26 11:15:00,37.16,37.16,37.05,37.07,176797.0,34.1546,34.1546,34.0535,34.0719,176797.0
2022-08-26 11:20:00,37.07,37.17,37.02,37.16,143130.0,34.0719,34.1638,34.0259,34.1546,143130.0
2022-08-26 11:25:00,37.16,37.23,37.15,37.18,110413.0,34.1546,34.219,34.1454,34.173,110413.0
2022-08-26 11:30:00,37.18,37.26,37.15,37.2,93859.0,34.173,34.2465,34.1454,34.1914,93859.0
2022-08-26 11:35:00,37.2,37.2,37.12,37.16,97829.0,34.1914,34.1914,34.1178,34.1546,97829.0
2022-08-26 11:40:00,37.16,37.2,37.12,37.16,151843.0,34.1546,34.1914,34.1178,34.1546,151843.0
2022-08-26 11:45:00,37.16,37.2,37.13,37.18,215871.0,34.1546,34.1914,34.127,34.173,215871.0
2022-08-26 11:50:00,37.19,37.19,37.12,37.15,110712.0,34.1822,34.1822,34.1178,34.1454,110712.0
2022-08-26 11:55:00,37.15,37.15,37.06,37.1,201734.0,34.1454,34.1454,34.0627,34.0995,201734.0
2022-08-26 12:00:00,37.1,37.12,37.01,37.05,155306.0,34.0995,34.1178,34.0167,34.0535,155306.0
2022-08-26 12:05:00,37.05,37.11,37.04,37.09,118298.0,34.0535,34.1087,34.0443,34.0903,118298.0
2022-08-26 12:10:00,37.09,37.11,37.06,37.11,83791.0,34.0903,34.1087,34.0627,34.1087,83791.0
2022-08-26 12:15:00,37.1,37.11,37.06,37.08,241871.0,34.0995,34.1087,34.0627,34.0811,241871.0
2022-08-26 12:20:00,37.09,37.09,37.06,37.07,78401.0,34.0903,34.0903,34.0627,34.0719,78401.0
2022-08-26 12:25:00,37.07,37.11,37.06,37.11,61496.0,34.0719,34.1087,34.0627,34.1087,61496.0
2022-08-26 12:30:00,37.1,37.15,37.08,37.13,393256.0,34.0995,34.1454,34.0811,34.127,393256.0
2022-08-26 12:35:00,37.12,37.24,37.12,37.22,132622.0,34.1178,34.2281,34.1178,34.2098,132622.0
2022-08-26 12:40:00,37.22,37.24,37.17,37.17,162665.0,34.2098,34.2281,34.1638,34.1638,162665.0
2022-08-26 12:45:00,37.17,37.21,37.15,37.19,84014.0,34.1638,34.2006,34.1454,34.1822,84014.0
2022-08-26 12:50:00,37.19,37.19,37.12,37.13,95234.0,34.1822,34.1822,34.1178,34.127,95234.0
2022-08-26 12:55:00,37.14,37.18,37.13,37.17,50032.0,34.1362,34.173,34.127,34.1638,50032.0
2022-08-26 13:00:00,37.16,37.17,37.13,37.15,103688.0,34.1546,34.1638,34.127,34.1454,103688.0
2022-08-26 13:05:00,37.15,37.17,37.13,37.14,83906.0,34.1454,34.1638,34.127,34.1362,83906.0
2022-08-26 13:10:00,37.14,37.15,37.1,37.12,93291.0,34.1362,34.1454,34.0995,34.1178,93291.0
2022-08-26 13:15:00,37.12,37.16,37.11,37.12,64324.0,34.1178,34.1546,34.1087,34.1178,64324.0
2022-08-26 13:20:00,37.13,37.14,37.09,37.13,60271.0,34.127,34.1362,34.0903,34.127,60271.0
2022-08-26 13:25:00,37.13,37.14,37.07,37.07,79791.0,34.127,34.1362,34.0719,34.0719,79791.0
2022-08-26 13:30:00,37.07,37.07,37.04,37.05,66556.0,34.0719,34.0719,34.0443,34.0535,66556.0
2022-08-26 13:35:00,37.05,37.06,37.03,37.05,62395.0,34.0535,34.0627,34.0351,34.0535,62395.0
2022-08-26 13:40:00,37.05,37.06,37.01,37.04,243153.0,34.0535,34.0627,34.0167,34.0443,243153.0
2022-08-26 13:45:00,37.04,37.1,37.04,37.09,83277.0,34.0443,34.0995,34.0443,34.0903,83277.0
2022-08-26 13:50:00,37.09,37.13,37.08,37.11,87341.0,34.0903,34.127,34.0811,34.1087,87341.0
2022-08-26 13:55:00,37.12,37.14,37.11,37.14,73280.0,34.1178,34.1362,34.1087,34.1362,73280.0
2022-08-26 14:00:00,37.13,37.18,37.13,37.17,197803.0,34.127,34.173,34.127,34.1638,197803.0
2022-08-26 14:05:00,37.18,37.22,37.17,37.2,167114.0,34.173,34.2098,34.1638,34.1914,167114.0
2022-08-26 14:10:00,37.2,37.25,37.18,37.23,160890.0,34.1914,34.2373,34.173,34.219,160890.0
2022-08-26 14:15:00,37.23,37.25,37.16,37.17,180043.0,34.219,34.2373,34.1546,34.1638,180043.0
2022-08-26 14:20:00,37.17,37.23,37.17,37.2,143799.0,34.1638,34.219,34.1638,34.1914,143799.0
2022-08-26 14:25:00,37.19,37.2,37.14,37.15,70144.0,34.1822,34.1914,34.1362,34.1454,70144.0
2022-08-26 14:30:00,37.15,37.15,37.1,37.14,80641.0,34.1454,34.1454,34.0995,34.1362,80641.0
2022-08-26 14:35:00,37.14,37.15,37.05,37.08,134012.0,34.1362,34.1454,34.0535,34.0811,134012.0
2022-08-26 14:40:00,37.08,37.09,37.05,37.06,152394.0,34.0811,34.0903,34.0535,34.0627,152394.0
2022-08-26 14:45:00,37.05,37.09,37.05,37.05,206008.0,34.0535,34.0903,34.0535,34.0535,206008.0
2022-08-26 14:50:00,37.06,37.1,37.04,37.09,124511.0,34.0627,34.0995,34.0443,34.0903,124511.0
2022-08-26 14:55:00,37.09,37.1,37.04,37.09,96721.0,34.0903,34.0995,34.0443,34.0903,96721.0
2022-08-26 15:00:00,37.09,37.14,37.08,37.1,84307.0,34.0903,34.1362,34.0811,34.0995,84307.0
2022-08-26 15:05:00,37.11,37.11,37.05,37.05,185015.0,34.1087,34.1087,34.0535,34.0535,185015.0
2022-08-26 15:10:00,37.05,37.08,37.04,37.06,201509.0,34.0535,34.0811,34.0443,34.0627,201509.0
2022-08-26 15:15:00,37.07,37.09,37.05,37.05,155287.0,34.0719,34.0903,34.0535,34.0535,155287.0
2022-08-26 15:20:00,37.05,37.09,37.04,37.07,203966.0,34.0535,34.0903,34.0443,34.0719,203966.0
2022-08-26 15:25:00,37.07,37.08,37.0,37.03,235526.0,34.0719,34.0811,34.0076,34.0351,235526.0
2022-08-26 15:30:00,37.04,37.04,37.01,37.02,240651.0,34.0443,34.0443,34.0167,34.0259,240651.0
2022-08-26 15:35:00,37.01,37.03,36.97,36.99,399317.0,34.0167,34.0351,33.98,33.9984,399317.0
2022-08-26 15:40:00,36.99,37.01,36.91,36.95,344655.0,33.9984,34.0167,33.9248,33.9616,344655.0
2022-08-26 15:45:00,36.95,36.97,36.92,36.93,299472.0,33.9616,33.98,33.934,33.9432,299472.0
2022-08-26 15:50:00,36.92,36.94,36.85,36.86,828342.0,33.934,33.9524,33.8697,33.8789,828342.0
2022-08-26 15:55:00,36.86,36.88,36.78,36.8,1377537.0,33.8789,33.8973,33.8053,33.8237,1377537.0
2022-08-29 09:30:00,36.74,36.74,36.41,36.72,441589.0,33.7686,33.7686,33.4653,33.7502,441589.0
2022-08-29 09:35:00,36.73,36.78,36.58,36.65,164495.0,33.7594,33.8053,33.6215,33.6859,164495.0
2022-08-29 09:40:00,36.63,36.67,36.53,36.55,192406.0,33.6675,33.7042,33.5756,33.5939,192406.0
2022-08-29 09:45:00,36.55,36.67,36.53,36.65,169348.0,33.5939,33.7042,33.5756,33.6859,169348.0
2022-08-29 09:50:00,36.65,36.72,36.58,36.65,141509.0,33.6859,33.7502,33.6215,33.6859,141509.0
2022-08-29 09:55:00,36.65,36.77,36.65,36.7,164934.0,33.6859,33.7962,33.6859,33.7318,164934.0
2022-08-29 10:00:00,36.7,36.72,36.56,36.63,211560.0,33.7318,33.7502,33.6031,33.6675,211560.0
2022-08-29 10:05:00,36.63,36.76,36.6,36.75,99875.0,33.6675,33.787,33.6399,33.7778,99875.0
2022-08-29 10:10:00,36.76,36.88,36.75,36.81,173430.0,33.787,33.8973,33.7778,33.8329,173430.0
2022-08-29 10:15:00,36.81,36.84,36.71,36.72,138308.0,33.8329,33.8605,33.741,33.7502,138308.0
2022-08-29 10:20:00,36.72,36.78,36.69,36.74,149064.0,33.7502,33.8053,33.7226,33.7686,149064.0
2022-08-29 10:25:00,36.74,36.83,36.73,36.8,209163.0,33.7686,33.8513,33.7594,33.8237,209163.0
2022-08-29 10:30:00,36.8,36.87,36.74,36.75,434277.0,33.8237,33.8881,33.7686,33.7778,434277.0
2022-08-29 10:35:00,36.75,36.75,36.63,36.64,103718.0,33.7778,33.7778,33.6675,33.6767,103718.0
2022-08-29 10:40:00,36.64,36.67,36.59,36.66,96677.0,33.6767,33.7042,33.6307,33.6951,96677.0
2022-08-29 10:45:00,36.66,36.69,36.63,36.67,97165.0,33.6951,33.7226,33.6675,33.7042,97165.0
2022-08-29 10:50:00,36.68,36.71,36.53,36.6,169776.0,33.7134,33.741,33.5756,33.6399,169776.0
2022-08-29 10:55:00,36.59,36.64,36.57,36.6,112366.0,33.6307,33.6767,33.6123,33.6399,112366.0
2022-08-29 11:00:00,36.59,36.68,36.59,36.66,179210.0,33.6307,33.7134,33.6307,33.6951,179210.0
2022-08-29 11:05:00,36.66,36.68,36.57,36.63,117079.0,33.6951,33.7134,33.6123,33.6675,117079.0
2022-08-29 11:10:00,36.63,36.69,36.62,36.67,96667.0,33.6675,33.7226,33.6583,33.7042,96667.0
2022-08-29 11:15:00,36.68,36.73,36.65,36.68,129422.0,33.7134,33.7594,33.6859,33.7134,129422.0
2022-08-29 11:20:00,36.67,36.7,36.65,36.66,193076.0,33.7042,33.7318,33.6859,33.6951,193076.0
2022-08-29 11:25:00,36.67,36.72,36.59,36.61,130196.0,33.7042,33.7502,33.6307,33.6491,130196.0
2022-08-29 11:30:00,36.6,36.7,36.6,36.69,121860.0,33.6399,33.7318,33.6399,33.7226,121860.0
2022-08-29 11:35:00,36.7,36.72,36.64,36.66,251012.0,33.7318,33.7502,33.6767,33.6951,251012.0
2022-08-29 11:40:00,36.66,36.67,36.58,36.58,143420.0,33.6951,33.7042,33.6215,33.6215,143420.0
2022-08-29 11:45:00,36.58,36.66,36.58,36.65,170303.0,33.6215,33.6951,33.6215,33.6859,170303.0
2022-08-29 11:50:00,36.65,36.69,36.63,36.66,126306.0,33.6859,33.7226,33.6675,33.6951,126306.0
2022-08-29 11:55:00,36.67,36.71,36.66,36.71,111807.0,33.7042,33.741,33.6951,33.741,111807.0
2022-08-29 12:00:00,36.71,36.77,36.69,36.76,140339.0,33.741,33.7962,33.7226,33.787,140339.0
2022-08-29 12:05:00,36.77,36.77,36.72,36.75,137608.0,33.7962,33.7962,33.7502,33.7778,137608.0
2022-08-29 12:10:00,36.75,36.8,36.74,36.79,148371.0,33.7778,33.8237,33.7686,33.8145,148371.0
2022-08-29 12:15:00,36.79,36.81,36.76,36.77,160332.0,33.8145,33.8329,33.787,33.7962,160332.0
2022-08-29 12:20:00,36.77,36.8,36.76,36.77,100928.0,33.7962,33.8237,33.787,33.7962,100928.0
2022-08-29 12:25:00,36.77,36.81,36.72,36.73,155611.0,33.7962,33.8329,33.7502,33.7594,155611.0
2022-08-29 12:30:00,36.73,36.74,36.68,36.7,105337.0,33.7594,33.7686,33.7134,33.7318,105337.0
2022-08-29 12:35:00,36.7,36.73,36.66,36.7,90911.0,33.7318,33.7594,33.6951,33.7318,90911.0
2022-08-29 12:40:00,36.7,36.76,36.68,36.74,142392.0,33.7318,33.787,33.7134,33.7686,142392.0
2022-08-29 12:45:00,36.74,36.81,36.74,36.8,216162.0,33.7686,33.8329,33.7686,33.8237,216162.0
2022-08-29 12:50:00,36.8,36.82,36.77,36.77,184823.0,33.8237,33.8421,33.7962,33.7962,184823.0
2022-08-29 12:55:00,36.77,36.78,36.69,36.71,240888.0,33.7962,33.8053,33.7226,33.741,240888.0
2022-08-29 13:00:00,36.71,36.77,36.7,36.72,148182.0,33.741,33.7962,33.7318,33.7502,148182.0
2022-08-29 13:05:00,36.72,36.76,36.71,36.71,146901.0,33.7502,33.787,33.741,33.741,146901.0
2022-08-29 13:10:00,36.71,36.74,36.67,36.71,133083.0,33.741,33.7686,33.7042,33.741,133083.0
2022-08-29 13:15:00,36.72,36.74,36.67,36.7,156027.0,33.7502,33.7686,33.7042,33.7318,156027.0
2022-08-29 13:20:00,36.7,36.72,36.68,36.7,91043.0,33.7318,33.7502,33.7134,33.7318,91043.0
2022-08-29 13:25:00,36.7,36.7,36.64,36.67,196282.0,33.7318,33.7318,33.6767,33.7042,196282.0
2022-08-29 13:30:00,36.67,36.71,36.66,36.69,141735.0,33.7042,33.741,33.6951,33.7226,141735.0
2022-08-29 13:35:00,36.69,36.71,36.69,36.7,105210.0,33.7226,33.741,33.7226,33.7318,105210.0
2022-08-29 13:40:00,36.7,36.76,36.69,36.74,124682.0,33.7318,33.787,33.7226,33.7686,124682.0
2022-08-29 13:45:00,36.74,36.77,36.71,36.72,143487.0,33.7686,33.7962,33.741,33.7502,143487.0
2022-08-29 13:50:00,36.72,36.77,36.71,36.74,124006.0,33.7502,33.7962,33.741,33.7686,124006.0
2022-08-29 13:55:00,36.75,36.76,36.71,36.71,221161.0,33.7778,33.787,33.741,33.741,221161.0
2022-08-29 14:00:00,36.72,36.72,36.65,36.66,158390.0,33.7502,33.7502,33.6859,33.6951,158390.0
2022-08-29 14:05:00,36.66,36.73,36.65,36.68,271957.0,33.6951,33.7594,33.6859,33.7134,271957.0
2022-08-29 14:10:00,36.68,36.68,36.63,36.65,194644.0,33.7134,33.7134,33.6675,33.6859,194644.0
2022-08-29 14:15:00,36.64,36.67,36.6,36.62,114895.0,33.6767,33.7042,33.6399,33.6583,114895.0
2022-08-29 14:20:00,36.62,36.64,36.61,36.63,81500.0,33.6583,33.6767,33.6491,33.6675,81500.0
2022-08-29 14:25:00,36.64,36.66,36.59,36.6,107531.0,33.6767,33.6951,33.6307,33.6399,107531.0
2022-08-29 14:30:00,36.59,36.65,36.59,36.64,96084.0,33.6307,33.6859,33.6307,33.6767,96084.0
2022-08-29 14:35:00,36.64,36.67,36.61,36.62,147131.0,33.6767,33.7042,33.6491,33.6583,147131.0
2022-08-29 14:40:00,36.61,36.66,36.61,36.61,140163.0,33.6491,33.6951,33.6491,33.6491,140163.0
2022-08-29 14:45:00,36.62,36.62,36.56,36.58,184438.0,33.6583,33.6583,33.6031,33.6215,184438.0
2022-08-29 14:50:00,36.57,36.58,36.54,36.55,180864.0,33.6123,33.6215,33.5848,33.5939,180864.0
2022-08-29 14:55:00,36.56,36.61,36.53,36.61,228013.0,33.6031,33.6491,33.5756,33.6491,228013.0
2022-08-29 15:00:00,36.6,36.7,36.59,36.7,226327.0,33.6399,33.7318,33.6307,33.7318,226327.0
2022-08-29 15:05:00,36.7,36.71,36.62,36.64,156315.0,33.7318,33.741,33.6583,33.6767,156315.0
2022-08-29 15:10:00,36.64,36.65,36.59,36.62,198543.0,33.6767,33.6859,33.6307,33.6583,198543.0
2022-08-29 15:15:00,36.62,36.64,36.54,36.56,169501.0,33.6583,33.6767,33.5848,33.6031,169501.0
2022-08-29 15:20:00,36.56,36.57,36.53,36.57,93310.0,33.6031,33.6123,33.5756,33.6123,93310.0
2022-08-29 15:25:00,36.56,36.56,36.53,36.55,171244.0,33.6031,33.6031,33.5756,33.5939,171244.0
2022-08-29 15:30:00,36.54,36.57,36.51,36.53,239494.0,33.5848,33.6123,33.5572,33.5756,239494.0
2022-08-29 15:35:00,36.53,36.55,36.51,36.54,308485.0,33.5756,33.5939,33.5572,33.5848,308485.0
2022-08-29 15:40:00,36.54,36.54,36.44,36.45,582336.0,33.5848,33.5848,33.4928,33.502,582336.0
2022-08-29 15:45:00,36.45,36.47,36.41,36.43,627054.0,33.502,33.5204,33.4653,33.4837,627054.0
2022-08-29 15:50:00,36.43,36.45,36.29,36.29,1157291.0,33.4837,33.502,33.355,33.355,1157291.0
2022-08-29 15:55:00,36.3,36.35,36.25,36.29,1835990.0,33.3642,33.4101,33.3182,33.355,1835990.0
2022-08-30 09:30:00,36.52,36.54,36.33,36.53,283225.0,33.5664,33.5848,33.3917,33.5756,283225.0
2022-08-30 09:35:00,36.51,36.55,36.38,36.4,228306.0,33.5572,33.5939,33.4377,33.4561,228306.0
2022-08-30 09:40:00,36.4,36.56,36.37,36.43,291124.0,33.4561,33.6031,33.4285,33.4837,291124.0
2022-08-30 09:45:00,36.43,36.46,36.37,36.45,294901.0,33.4837,33.5112,33.4285,33.502,294901.0
2022-08-30 09:50:00,36.45,36.5,36.34,36.34,214671.0,33.502,33.548,33.4009,33.4009,214671.0
2022-08-30 09:55:00,36.34,36.37,36.24,36.26,207289.0,33.4009,33.4285,33.309,33.3274,207289.0
2022-08-30 10:00:00,36.26,36.3,36.2,36.2,296608.0,33.3274,33.3642,33.2723,33.2723,296608.0
2022-08-30 10:05:00,36.21,36.22,36.07,36.09,258246.0,33.2814,33.2906,33.1528,33.1712,258246.0
2022-08-30 10:10:00,36.09,36.18,36.06,36.06,203353.0,33.1712,33.2539,33.1436,33.1436,203353.0
2022-08-30 10:15:00,36.07,36.1,36.04,36.09,211127.0,33.1528,33.1803,33.1252,33.1712,211127.0
2022-08-30 10:20:00,36.09,36.14,36.02,36.04,218774.0,33.1712,33.2171,33.1068,33.1252,218774.0
2022-08-30 10:25:00,36.03,36.08,35.98,36.05,308032.0,33.116,33.162,33.07,33.1344,308032.0
2022-08-30 10:30:00,36.04,36.08,35.88,35.88,454139.0,33.1252,33.162,32.9781,32.9781,454139.0
2022-08-30 10:35:00,35.89,35.94,35.83,35.87,249837.0,32.9873,33.0333,32.9322,32.9689,249837.0
2022-08-30 10:40:00,35.88,35.9,35.79,35.81,228364.0,32.9781,32.9965,32.8954,32.9138,228364.0
2022-08-30 10:45:00,35.82,35.84,35.75,35.8,216733.0,32.923,32.9414,32.8587,32.9046,216733.0
2022-08-30 10:50:00,35.79,35.86,35.78,35.8,230334.0,32.8954,32.9598,32.8862,32.9046,230334.0
2022-08-30 10:55:00,35.8,35.93,35.79,35.92,239106.0,32.9046,33.0241,32.8954,33.0149,239106.0
2022-08-30 11:00:00,35.92,35.94,35.8,35.84,277434.0,33.0149,33.0333,32.9046,32.9414,277434.0
2022-08-30 11:05:00,35.84,35.88,35.79,35.81,328505.0,32.9414,32.9781,32.8954,32.9138,328505.0
2022-08-30 11:10:00,35.82,35.83,35.74,35.77,341795.0,32.923,32.9322,32.8495,32.877,341795.0
2022-08-30 11:15:00,35.77,36.03,35.75,36.02,242874.0,32.877,33.116,32.8587,33.1068,242874.0
2022-08-30 11:20:00,36.03,36.05,35.93,35.97,188497.0,33.116,33.1344,33.0241,33.0609,188497.0
2022-08-30 11:25:00,35.97,36.06,35.95,35.98,119395.0,33.0609,33.1436,33.0425,33.07,119395.0
2022-08-30 11:30:00,35.98,36.06,35.97,36.05,228062.0,33.07,33.1436,33.0609,33.1344,228062.0
2022-08-30 11:35:00,36.04,36.05,35.98,36.0,146972.0,33.1252,33.1344,33.07,33.0884,146972.0
2022-08-30 11:40:00,35.99,36.0,35.93,35.97,173478.0,33.0792,33.0884,33.0241,33.0609,173478.0
2022-08-30 11:45:00,35.97,35.98,35.91,35.96,110214.0,33.0609,33.07,33.0057,33.0517,110214.0
2022-08-30 11:50:00,35.96,36.0,35.94,35.96,215858.0,33.0517,33.0884,33.0333,33.0517,215858.0
2022-08-30 11:55:00,35.96,35.98,35.92,35.92,163195.0,33.0517,33.07,33.0149,33.0149,163195.0
2022-08-30 12:00:00,35.92,35.99,35.91,35.93,122215.0,33.0149,33.0792,33.0057,33.0241,122215.0
2022-08-30 12:05:00,35.94,36.01,35.93,36.0,117110.0,33.0333,33.0976,33.0241,33.0884,117110.0
2022-08-30 12:10:00,35.99,36.0,35.96,36.0,175722.0,33.0792,33.0884,33.0517,33.0884,175722.0
2022-08-30 12:15:00,36.0,36.04,35.97,36.01,231952.0,33.0884,33.1252,33.0609,33.0976,231952.0
2022-08-30 12:20:00,35.99,36.05,35.99,36.02,119093.0,33.0792,33.1344,33.0792,33.1068,119093.0
2022-08-30 12:25:00,36.01,36.03,35.97,36.02,82401.0,33.0976,33.116,33.0609,33.1068,82401.0
2022-08-30 12:30:00,36.02,36.05,35.97,35.98,152197.0,33.1068,33.1344,33.0609,33.07,152197.0
2022-08-30 12:35:00,35.98,36.0,35.95,35.98,111904.0,33.07,33.0884,33.0425,33.07,111904.0
2022-08-30 12:40:00,35.98,36.0,35.95,35.95,79251.0,33.07,33.0884,33.0425,33.0425,79251.0
2022-08-30 12:45:00,35.95,35.97,35.91,35.96,73354.0,33.0425,33.0609,33.0057,33.0517,73354.0
2022-08-30 12:50:00,35.95,35.99,35.95,35.99,90814.0,33.0425,33.0792,33.0425,33.0792,90814.0
2022-08-30 12:55:00,35.98,36.01,35.96,36.01,164768.0,33.07,33.0976,33.0517,33.0976,164768.0
2022-08-30 13:00:00,36.0,36.03,35.99,36.0,181683.0,33.0884,33.116,33.0792,33.0884,181683.0
2022-08-30 13:05:00,36.0,36.05,35.97,35.98,180864.0,33.0884,33.1344,33.0609,33.07,180864.0
2022-08-30 13:10:00,35.98,35.99,35.88,35.91,265500.0,33.07,33.0792,32.9781,33.0057,265500.0
2022-08-30 13:15:00,35.9,35.93,35.88,35.9,214891.0,32.9965,33.0241,32.9781,32.9965,214891.0
2022-08-30 13:20:00,35.9,35.91,35.88,35.9,105614.0,32.9965,33.0057,32.9781,32.9965,105614.0
2022-08-30 13:25:00,35.9,35.92,35.86,35.89,270291.0,32.9965,33.0149,32.9598,32.9873,270291.0
2022-08-30 13:30:00,35.89,35.91,35.87,35.87,139896.0,32.9873,33.0057,32.9689,32.9689,139896.0
2022-08-30 13:35:00,35.88,35.88,35.78,35.82,177054.0,32.9781,32.9781,32.8862,32.923,177054.0
2022-08-30 13:40:00,35.82,35.83,35.73,35.74,164949.0,32.923,32.9322,32.8403,32.8495,164949.0
2022-08-30 13:45:00,35.73,35.81,35.7,35.8,153806.0,32.8403,32.9138,32.8127,32.9046,153806.0
2022-08-30 13:50:00,35.8,35.86,35.76,35.83,142878.0,32.9046,32.9598,32.8678,32.9322,142878.0
2022-08-30 13:55:00,35.84,35.85,35.82,35.83,136031.0,32.9414,32.9506,32.923,32.9322,136031.0
2022-08-30 14:00:00,35.82,35.85,35.78,35.84,141010.0,32.923,32.9506,32.8862,32.9414,141010.0
2022-08-30 14:05:00,35.84,35.86,35.81,35.84,105067.0,32.9414,32.9598,32.9138,32.9414,105067.0
2022-08-30 14:10:00,35.84,35.98,35.83,35.98,173102.0,32.9414,33.07,32.9322,33.07,173102.0
2022-08-30 14:15:00,35.98,36.01,35.88,35.88,187484.0,33.07,33.0976,32.9781,32.9781,187484.0
2022-08-30 14:20:00,35.88,35.89,35.83,35.85,176485.0,32.9781,32.9873,32.9322,32.9506,176485.0
2022-08-30 14:25:00,35.86,35.87,35.8,35.83,122236.0,32.9598,32.9689,32.9046,32.9322,122236.0
2022-08-30 14:30:00,35.83,35.9,35.82,35.89,154667.0,32.9322,32.9965,32.923,32.9873,154667.0
2022-08-30 14:35:00,35.9,35.9,35.86,35.89,152270.0,32.9965,32.9965,32.9598,32.9873,152270.0
2022-08-30 14:40:00,35.89,35.91,35.79,35.8,207230.0,32.9873,33.0057,32.8954,32.9046,207230.0
2022-08-30 14:45:00,35.81,35.84,35.79,35.82,226895.0,32.9138,32.9414,32.8954,32.923,226895.0
2022-08-30 14:50:00,35.82,35.84,35.79,35.82,149117.0,32.923,32.9414,32.8954,32.923,149117.0
2022-08-30 14:55:00,35.82,35.83,35.77,35.8,326886.0,32.923,32.9322,32.877,32.9046,326886.0
2022-08-30 15:00:00,35.81,35.91,35.81,35.87,416658.0,32.9138,33.0057,32.9138,32.9689,416658.0
2022-08-30 15:05:00,35.87,35.9,35.85,35.89,238293.0,32.9689,32.9965,32.9506,32.9873,238293.0
2022-08-30 15:10:00,35.89,35.92,35.85,35.88,241506.0,32.9873,33.0149,32.9506,32.9781,241506.0
2022-08-30 15:15:00,35.88,35.89,35.8,35.84,350691.0,32.9781,32.9873,32.9046,32.9414,350691.0
2022-08-30 15:20:00,35.85,35.87,35.81,35.85,280550.0,32.9506,32.9689,32.9138,32.9506,280550.0
2022-08-30 15:25:00,35.86,35.86,35.77,35.78,379118.0,32.9598,32.9598,32.877,32.8862,379118.0
2022-08-30 15:30:00,35.79,35.79,35.71,35.75,370349.0,32.8954,32.8954,32.8219,32.8587,370349.0
2022-08-30 15:35:00,35.75,35.77,35.72,35.73,321900.0,32.8587,32.877,32.8311,32.8403,321900.0
2022-08-30 15:40:00,35.73,35.79,35.73,35.73,407120.0,32.8403,32.8954,32.8403,32.8403,407120.0
2022-08-30 15:45:00,35.73,35.74,35.61,35.64,453964.0,32.8403,32.8495,32.73,32.7575,453964.0
2022-08-30 15:50:00,35.64,35.69,35.61,35.64,767153.0,32.7575,32.8035,32.73,32.7575,767153.0
2022-08-30 15:55:00,35.64,35.74,35.63,35.73,1112373.0,32.7575,32.8495,32.7484,32.8403,1112373.0
2022-08-31 09:30:00,36.23,36.29,36.03,36.16,550946.0,33.2998,33.355,33.116,33.2355,550946.0
2022-08-31 09:35:00,36.16,36.33,36.1,36.32,295973.0,33.2355,33.3917,33.1803,33.3826,295973.0
2022-08-31 09:40:00,36.32,36.45,36.27,36.42,296764.0,33.3826,33.502,33.3366,33.4745,296764.0
2022-08-31 09:45:00,36.44,36.47,36.35,36.41,269225.0,33.4928,33.5204,33.4101,33.4653,269225.0
2022-08-31 09:50:00,36.41,36.43,36.35,36.38,165930.0,33.4653,33.4837,33.4101,33.4377,165930.0
2022-08-31 09:55:00,36.38,36.43,36.28,36.29,200808.0,33.4377,33.4837,33.3458,33.355,200808.0
2022-08-31 10:00:00,36.29,36.36,36.22,36.28,131888.0,33.355,33.4193,33.2906,33.3458,131888.0
2022-08-31 10:05:00,36.28,36.31,36.22,36.28,177240.0,33.3458,33.3734,33.2906,33.3458,177240.0
2022-08-31 10:10:00,36.27,36.34,36.21,36.22,198235.0,33.3366,33.4009,33.2814,33.2906,198235.0
2022-08-31 10:15:00,36.21,36.24,36.16,36.2,155002.0,33.2814,33.309,33.2355,33.2723,155002.0
2022-08-31 10:20:00,36.21,36.3,36.2,36.28,363366.0,33.2814,33.3642,33.2723,33.3458,363366.0
2022-08-31 10:25:00,36.28,36.34,36.2,36.23,225454.0,33.3458,33.4009,33.2723,33.2998,225454.0
2022-08-31 10:30:00,36.24,36.27,36.16,36.19,165330.0,33.309,33.3366,33.2355,33.2631,165330.0
2022-08-31 10:35:00,36.19,36.25,36.15,36.18,314442.0,33.2631,33.3182,33.2263,33.2539,314442.0
2022-08-31 10:40:00,36.18,36.26,36.16,36.23,142129.0,33.2539,33.3274,33.2355,33.2998,142129.0
2022-08-31 10:45:00,36.23,36.29,36.17,36.28,132311.0,33.2998,33.355,33.2447,33.3458,132311.0
2022-08-31 10:50:00,36.28,36.32,36.24,36.28,226594.0,33.3458,33.3826,33.309,33.3458,226594.0
2022-08-31 10:55:00,36.27,36.35,36.26,36.34,294825.0,33.3366,33.4101,33.3274,33.4009,294825.0
2022-08-31 11:00:00,36.34,36.34,36.2,36.24,221001.0,33.4009,33.4009,33.2723,33.309,221001.0
2022-08-31 11:05:00,36.24,36.24,36.16,36.23,102928.0,33.309,33.309,33.2355,33.2998,102928.0
2022-08-31 11:10:00,36.24,36.26,36.19,36.25,130552.0,33.309,33.3274,33.2631,33.3182,130552.0
2022-08-31 11:15:00,36.24,36.26,36.2,36.25,245376.0,33.309,33.3274,33.2723,33.3182,245376.0
2022-08-31 11:20:00,36.25,36.27,36.21,36.25,218083.0,33.3182,33.3366,33.2814,33.3182,218083.0
2022-08-31 11:25:00,36.25,36.27,36.18,36.23,236461.0,33.3182,33.3366,33.2539,33.2998,236461.0
2022-08-31 11:30:00,36.22,36.26,36.2,36.24,251273.0,33.2906,33.3274,33.2723,33.309,251273.0
2022-08-31 11:35:00,36.24,36.34,36.23,36.33,266031.0,33.309,33.4009,33.2998,33.3917,266031.0
2022-08-31 11:40:00,36.32,36.4,36.31,36.37,292496.0,33.3826,33.4561,33.3734,33.4285,292496.0
2022-08-31 11:45:00,36.38,36.42,36.35,36.4,218469.0,33.4377,33.4745,33.4101,33.4561,218469.0
2022-08-31 11:50:00,36.4,36.4,36.35,36.36,220392.0,33.4561,33.4561,33.4101,33.4193,220392.0
2022-08-31 11:55:00,36.37,36.37,36.31,36.31,97616.0,33.4285,33.4285,33.3734,33.3734,97616.0
2022-08-31 12:00:00,36.31,36.37,36.31,36.37,130350.0,33.3734,33.4285,33.3734,33.4285,130350.0
2022-08-31 12:05:00,36.37,36.37,36.29,36.34,213266.0,33.4285,33.4285,33.355,33.4009,213266.0
2022-08-31 12:10:00,36.34,36.34,36.27,36.3,82628.0,33.4009,33.4009,33.3366,33.3642,82628.0
2022-08-31 12:15:00,36.3,36.37,36.3,36.33,177182.0,33.3642,33.4285,33.3642,33.3917,177182.0
2022-08-31 12:20:00,36.32,36.35,36.29,36.31,181684.0,33.3826,33.4101,33.355,33.3734,181684.0
2022-08-31 12:25:00,36.31,36.36,36.3,36.36,189781.0,33.3734,33.4193,33.3642,33.4193,189781.0
2022-08-31 12:30:00,36.36,36.39,36.35,36.37,176878.0,33.4193,33.4469,33.4101,33.4285,176878.0
2022-08-31 12:35:00,36.36,36.4,36.31,36.32,158411.0,33.4193,33.4561,33.3734,33.3826,158411.0
2022-08-31 12:40:00,36.31,36.32,36.25,36.26,101808.0,33.3734,33.3826,33.3182,33.3274,101808.0
2022-08-31 12:45:00,36.25,36.28,36.23,36.27,110656.0,33.3182,33.3458,33.2998,33.3366,110656.0
2022-08-31 12:50:00,36.27,36.29,36.21,36.25,224559.0,33.3366,33.355,33.2814,33.3182,224559.0
2022-08-31 12:55:00,36.26,36.34,36.23,36.34,283018.0,33.3274,33.4009,33.2998,33.4009,283018.0
2022-08-31 13:00:00,36.34,36.39,36.31,36.38,474609.0,33.4009,33.4469,33.3734,33.4377,474609.0
2022-08-31 13:05:00,36.38,36.47,36.37,36.44,545854.0,33.4377,33.5204,33.4285,33.4928,545854.0
2022-08-31 13:10:00,36.44,36.46,36.42,36.44,187793.0,33.4928,33.5112,33.4745,33.4928,187793.0
2022-08-31 13:15:00,36.44,36.45,36.32,36.32,1079533.0,33.4928,33.502,33.3826,33.3826,1079533.0
2022-08-31 13:20:00,36.33,36.36,36.24,36.25,138951.0,33.3917,33.4193,33.309,33.3182,138951.0
2022-08-31 13:25:00,36.24,36.28,36.21,36.27,148585.0,33.309,33.3458,33.2814,33.3366,148585.0
2022-08-31 13:30:00,36.27,36.33,36.25,36.3,385675.0,33.3366,33.3917,33.3182,33.3642,385675.0
2022-08-31 13:35:00,36.3,36.32,36.21,36.21,217744.0,33.3642,33.3826,33.2814,33.2814,217744.0
2022-08-31 13:40:00,36.22,36.26,36.17,36.25,191174.0,33.2906,33.3274,33.2447,33.3182,191174.0
2022-08-31 13:45:00,36.25,36.3,36.21,36.22,153874.0,33.3182,33.3642,33.2814,33.2906,153874.0
2022-08-31 13:50:00,36.23,36.29,36.2,36.27,178986.0,33.2998,33.355,33.2723,33.3366,178986.0
2022-08-31 13:55:00,36.28,36.31,36.26,36.3,149797.0,33.3458,33.3734,33.3274,33.3642,149797.0
2022-08-31 14:00:00,36.3,36.31,36.23,36.25,177916.0,33.3642,33.3734,33.2998,33.3182,177916.0
2022-08-31 14:05:00,36.25,36.29,36.22,36.28,716163.0,33.3182,33.355,33.2906,33.3458,716163.0
2022-08-31 14:10:00,36.29,36.3,36.25,36.29,156315.0,33.355,33.3642,33.3182,33.355,156315.0
2022-08-31 14:15:00,36.29,36.32,36.28,36.29,133760.0,33.355,33.3826,33.3458,33.355,133760.0
2022-08-31 14:20:00,36.28,36.3,36.26,36.28,102142.0,33.3458,33.3642,33.3274,33.3458,102142.0
2022-08-31 14:25:00,36.29,36.31,36.26,36.26,208543.0,33.355,33.3734,33.3274,33.3274,208543.0
2022-08-31 14:30:00,36.27,36.27,36.17,36.2,110452.0,33.3366,33.3366,33.2447,33.2723,110452.0
2022-08-31 14:35:00,36.19,36.2,36.13,36.13,254140.0,33.2631,33.2723,33.2079,33.2079,254140.0
2022-08-31 14:40:00,36.14,36.14,36.05,36.09,237846.0,33.2171,33.2171,33.1344,33.1712,237846.0
2022-08-31 14:45:00,36.09,36.14,36.08,36.13,158542.0,33.1712,33.2171,33.162,33.2079,158542.0
2022-08-31 14:50:00,36.13,36.15,36.11,36.14,157191.0,33.2079,33.2263,33.1895,33.2171,157191.0
2022-08-31 14:55:00,36.14,36.24,36.13,36.23,233836.0,33.2171,33.309,33.2079,33.2998,233836.0
2022-08-31 15:00:00,36.22,36.26,36.19,36.25,208747.0,33.2906,33.3274,33.2631,33.3182,208747.0
2022-08-31 15:05:00,36.26,36.3,36.22,36.27,256164.0,33.3274,33.3642,33.2906,33.3366,256164.0
2022-08-31 15:10:00,36.27,36.3,36.23,36.27,289340.0,33.3366,33.3642,33.2998,33.3366,289340.0
2022-08-31 15:15:00,36.26,36.32,36.25,36.28,292253.0,33.3274,33.3826,33.3182,33.3458,292253.0
2022-08-31 15:20:00,36.29,36.29,36.18,36.2,296329.0,33.355,33.355,33.2539,33.2723,296329.0
2022-08-31 15:25:00,36.2,36.21,36.16,36.2,312399.0,33.2723,33.2814,33.2355,33.2723,312399.0
2022-08-31 15:30:00,36.19,36.23,36.16,36.21,385213.0,33.2631,33.2998,33.2355,33.2814,385213.0
2022-08-31 15:35:00,36.22,36.22,36.16,36.2,395236.0,33.2906,33.2906,33.2355,33.2723,395236.0
2022-08-31 15:40:00,36.2,36.21,36.15,36.2,285550.0,33.2723,33.2814,33.2263,33.2723,285550.0
2022-08-31 15:45:00,36.2,36.21,36.14,36.17,445155.0,33.2723,33.2814,33.2171,33.2447,445155.0
2022-08-31 15:50:00,36.18,36.33,36.16,36.27,1234347.0,33.2539,33.3917,33.2355,33.3366,1234347.0
2022-08-31 15:55:00,36.27,36.29,36.1,36.21,2035869.0,33.3366,33.355,33.1803,33.2814,2035869.0
2022-09-01 09:30:00,36.09,36.34,36.09,36.23,420478.0,33.1712,33.4009,33.1712,33.2998,420478.0
2022-09-01 09:35:00,36.22,36.33,36.2,36.22,182125.0,33.2906,33.3917,33.2723,33.2906,182125.0
2022-09-01 09:40:00,36.23,36.42,36.21,36.41,230299.0,33.2998,33.4745,33.2814,33.4653,230299.0
2022-09-01 09:45:00,36.4,36.48,36.32,36.41,320750.0,33.4561,33.5296,33.3826,33.4653,320750.0
2022-09-01 09:50:00,36.41,36.54,36.35,36.53,287025.0,33.4653,33.5848,33.4101,33.5756,287025.0
2022-09-01 09:55:00,36.52,36.75,36.51,36.7,295479.0,33.5664,33.7778,33.5572,33.7318,295479.0
2022-09-01 10:00:00,36.7,36.7,36.49,36.62,448283.0,33.7318,33.7318,33.5388,33.6583,448283.0
2022-09-01 10:05:00,36.62,36.66,36.53,36.65,263388.0,33.6583,33.6951,33.5756,33.6859,263388.0
2022-09-01 10:10:00,36.65,36.72,36.55,36.7,332334.0,33.6859,33.7502,33.5939,33.7318,332334.0
2022-09-01 10:15:00,36.7,36.73,36.52,36.7,342153.0,33.7318,33.7594,33.5664,33.7318,342153.0
2022-09-01 10:20:00,36.7,36.83,36.64,36.8,410869.0,33.7318,33.8513,33.6767,33.8237,410869.0
2022-09-01 10:25:00,36.8,36.81,36.6,36.7,258543.0,33.8237,33.8329,33.6399,33.7318,258543.0
2022-09-01 10:30:00,36.7,36.75,36.67,36.69,307192.0,33.7318,33.7778,33.7042,33.7226,307192.0
2022-09-01 10:35:00,36.68,36.72,36.5,36.51,272661.0,33.7134,33.7502,33.548,33.5572,272661.0
2022-09-01 10:40:00,36.51,36.56,36.47,36.55,219819.0,33.5572,33.6031,33.5204,33.5939,219819.0
2022-09-01 10:45:00,36.55,36.56,36.47,36.48,1231660.0,33.5939,33.6031,33.5204,33.5296,1231660.0
2022-09-01 10:50:00,36.48,36.57,36.46,36.54,671538.0,33.5296,33.6123,33.5112,33.5848,671538.0
2022-09-01 10:55:00,36.54,36.61,36.53,36.58,231068.0,33.5848,33.6491,33.5756,33.6215,231068.0
2022-09-01 11:00:00,36.57,36.64,36.55,36.56,161242.0,33.6123,33.6767,33.5939,33.6031,161242.0
2022-09-01 11:05:00,36.57,36.71,36.55,36.66,242823.0,33.6123,33.741,33.5939,33.6951,242823.0
2022-09-01 11:10:00,36.66,36.74,36.66,36.69,169762.0,33.6951,33.7686,33.6951,33.7226,169762.0
2022-09-01 11:15:00,36.7,36.79,36.65,36.79,309171.0,33.7318,33.8145,33.6859,33.8145,309171.0
2022-09-01 11:20:00,36.79,36.81,36.72,36.79,237154.0,33.8145,33.8329,33.7502,33.8145,237154.0
2022-09-01 11:25:00,36.79,36.79,36.68,36.71,202038.0,33.8145,33.8145,33.7134,33.741,202038.0
2022-09-01 11:30:00,36.72,36.81,36.71,36.78,214512.0,33.7502,33.8329,33.741,33.8053,214512.0
2022-09-01 11:35:00,36.78,36.8,36.64,36.66,188244.0,33.8053,33.8237,33.6767,33.6951,188244.0
2022-09-01 11:40:00,36.66,36.67,36.61,36.65,247514.0,33.6951,33.7042,33.6491,33.6859,247514.0
2022-09-01 11:45:00,36.66,36.68,36.58,36.59,1181153.0,33.6951,33.7134,33.6215,33.6307,1181153.0
2022-09-01 11:50:00,36.59,36.63,36.57,36.61,269837.0,33.6307,33.6675,33.6123,33.6491,269837.0
2022-09-01 11:55:00,36.61,36.62,36.57,36.61,213998.0,33.6491,33.6583,33.6123,33.6491,213998.0
2022-09-01 12:00:00,36.61,36.77,36.6,36.75,161097.0,33.6491,33.7962,33.6399,33.7778,161097.0
2022-09-01 12:05:00,36.76,36.76,36.7,36.75,83628.0,33.787,33.787,33.7318,33.7778,83628.0
2022-09-01 12:10:00,36.75,36.77,36.7,36.77,89698.0,33.7778,33.7962,33.7318,33.7962,89698.0
2022-09-01 12:15:00,36.78,36.81,36.73,36.74,156688.0,33.8053,33.8329,33.7594,33.7686,156688.0
2022-09-01 12:20:00,36.74,36.75,36.72,36.73,84737.0,33.7686,33.7778,33.7502,33.7594,84737.0
2022-09-01 12:25:00,36.74,36.77,36.7,36.72,117385.0,33.7686,33.7962,33.7318,33.7502,117385.0
2022-09-01 12:30:00,36.72,36.77,36.68,36.77,119558.0,33.7502,33.7962,33.7134,33.7962,119558.0
2022-09-01 12:35:00,36.77,36.77,36.72,36.75,84198.0,33.7962,33.7962,33.7502,33.7778,84198.0
2022-09-01 12:40:00,36.75,36.81,36.73,36.8,231129.0,33.7778,33.8329,33.7594,33.8237,231129.0
2022-09-01 12:45:00,36.8,36.83,36.75,36.79,146985.0,33.8237,33.8513,33.7778,33.8145,146985.0
2022-09-01 12:50:00,36.79,36.8,36.72,36.74,135574.0,33.8145,33.8237,33.7502,33.7686,135574.0
2022-09-01 12:55:00,36.73,36.76,36.7,36.75,110240.0,33.7594,33.787,33.7318,33.7778,110240.0
2022-09-01 13:00:00,36.75,36.76,36.71,36.73,84509.0,33.7778,33.787,33.741,33.7594,84509.0
2022-09-01 13:05:00,36.73,36.78,36.72,36.77,87070.0,33.7594,33.8053,33.7502,33.7962,87070.0
2022-09-01 13:10:00,36.77,36.82,36.72,36.8,87864.0,33.7962,33.8421,33.7502,33.8237,87864.0
2022-09-01 13:15:00,36.81,36.84,36.73,36.74,126961.0,33.8329,33.8605,33.7594,33.7686,126961.0
2022-09-01 13:20:00,36.73,36.78,36.7,36.77,188739.0,33.7594,33.8053,33.7318,33.7962,188739.0
2022-09-01 13:25:00,36.78,36.81,36.76,36.79,101130.0,33.8053,33.8329,33.787,33.8145,101130.0
2022-09-01 13:30:00,36.8,36.81,36.74,36.8,101940.0,33.8237,33.8329,33.7686,33.8237,101940.0
2022-09-01 13:35:00,36.8,36.81,36.72,36.73,176698.0,33.8237,33.8329,33.7502,33.7594,176698.0
2022-09-01 13:40:00,36.73,36.73,36.64,36.66,99449.0,33.7594,33.7594,33.6767,33.6951,99449.0
2022-09-01 13:45:00,36.66,36.67,36.55,36.55,82345.0,33.6951,33.7042,33.5939,33.5939,82345.0
2022-09-01 13:50:00,36.55,36.58,36.47,36.48,430425.0,33.5939,33.6215,33.5204,33.5296,430425.0
2022-09-01 13:55:00,36.48,36.48,36.4,36.45,144064.0,33.5296,33.5296,33.4561,33.502,144064.0
2022-09-01 14:00:00,36.46,36.56,36.46,36.53,151844.0,33.5112,33.6031,33.5112,33.5756,151844.0
2022-09-01 14:05:00,36.53,36.54,36.44,36.47,71897.0,33.5756,33.5848,33.4928,33.5204,71897.0
2022-09-01 14:10:00,36.46,36.52,36.46,36.51,78945.0,33.5112,33.5664,33.5112,33.5572,78945.0
2022-09-01 14:15:00,36.51,36.55,36.5,36.54,55823.0,33.5572,33.5939,33.548,33.5848,55823.0
2022-09-01 14:20:00,36.53,36.62,36.53,36.59,140767.0,33.5756,33.6583,33.5756,33.6307,140767.0
2022-09-01 14:25:00,36.59,36.66,36.58,36.65,120824.0,33.6307,33.6951,33.6215,33.6859,120824.0
2022-09-01 14:30:00,36.66,36.75,36.65,36.75,170599.0,33.6951,33.7778,33.6859,33.7778,170599.0
2022-09-01 14:35:00,36.75,36.79,36.71,36.75,143354.0,33.7778,33.8145,33.741,33.7778,143354.0
2022-09-01 14:40:00,36.74,36.8,36.73,36.74,103303.0,33.7686,33.8237,33.7594,33.7686,103303.0
2022-09-01 14:45:00,36.75,36.79,36.71,36.71,82941.0,33.7778,33.8145,33.741,33.741,82941.0
2022-09-01 14:50:00,36.72,36.76,36.68,36.76,70395.0,33.7502,33.787,33.7134,33.787,70395.0
2022-09-01 14:55:00,36.76,36.77,36.69,36.7,102368.0,33.787,33.7962,33.7226,33.7318,102368.0
2022-09-01 15:00:00,36.7,36.8,36.68,36.74,123463.0,33.7318,33.8237,33.7134,33.7686,123463.0
2022-09-01 15:05:00,36.74,36.88,36.73,36.85,119601.0,33.7686,33.8973,33.7594,33.8697,119601.0
2022-09-01 15:10:00,36.84,36.86,36.81,36.85,89224.0,33.8605,33.8789,33.8329,33.8697,89224.0
2022-09-01 15:15:00,36.84,36.85,36.81,36.82,111343.0,33.8605,33.8697,33.8329,33.8421,111343.0
2022-09-01 15:20:00,36.81,36.85,36.78,36.83,156465.0,33.8329,33.8697,33.8053,33.8513,156465.0
2022-09-01 15:25:00,36.83,36.83,36.78,36.8,129012.0,33.8513,33.8513,33.8053,33.8237,129012.0
2022-09-01 15:30:00,36.79,36.82,36.76,36.76,276186.0,33.8145,33.8421,33.787,33.787,276186.0
2022-09-01 15:35:00,36.76,36.81,36.72,36.78,325188.0,33.787,33.8329,33.7502,33.8053,325188.0
2022-09-01 15:40:00,36.77,36.79,36.73,36.77,281334.0,33.7962,33.8145,33.7594,33.7962,281334.0
2022-09-01 15:45:00,36.76,36.78,36.71,36.72,345510.0,33.787,33.8053,33.741,33.7502,345510.0
2022-09-01 15:50:00,36.73,36.83,36.72,36.81,444453.0,33.7594,33.8513,33.7502,33.8329,444453.0
2022-09-01 15:55:00,36.8,36.93,36.8,36.91,1012403.0,33.8237,33.9432,33.8237,33.9248,1012403.0
2022-09-02 09:30:00,36.98,37.03,36.68,36.68,412679.0,33.9892,34.0351,33.7134,33.7134,412679.0
2022-09-02 09:35:00,36.7,36.73,36.62,36.64,180745.0,33.7318,33.7594,33.6583,33.6767,180745.0
2022-09-02 09:40:00,36.65,36.65,36.45,36.51,211828.0,33.6859,33.6859,33.502,33.5572,211828.0
2022-09-02 09:45:00,36.5,36.53,36.33,36.44,257107.0,33.548,33.5756,33.3917,33.4928,257107.0
2022-09-02 09:50:00,36.44,36.56,36.41,36.45,252395.0,33.4928,33.6031,33.4653,33.502,252395.0
2022-09-02 09:55:00,36.46,36.5,36.37,36.38,126324.0,33.5112,33.548,33.4285,33.4377,126324.0
2022-09-02 10:00:00,36.39,36.41,36.27,36.34,131556.0,33.4469,33.4653,33.3366,33.4009,131556.0
2022-09-02 10:05:00,36.33,36.4,36.32,36.36,124868.0,33.3917,33.4561,33.3826,33.4193,124868.0
2022-09-02 10:10:00,36.36,36.54,36.36,36.53,147036.0,33.4193,33.5848,33.4193,33.5756,147036.0
2022-09-02 10:15:00,36.53,36.57,36.44,36.46,199012.0,33.5756,33.6123,33.4928,33.5112,199012.0
2022-09-02 10:20:00,36.47,36.54,36.45,36.5,131521.0,33.5204,33.5848,33.502,33.548,131521.0
2022-09-02 10:25:00,36.5,36.57,36.49,36.55,175485.0,33.548,33.6123,33.5388,33.5939,175485.0
2022-09-02 10:30:00,36.55,36.69,36.54,36.68,211259.0,33.5939,33.7226,33.5848,33.7134,211259.0
2022-09-02 10:35:00,36.68,36.71,36.65,36.69,107464.0,33.7134,33.741,33.6859,33.7226,107464.0
2022-09-02 10:40:00,36.69,36.76,36.69,36.71,88784.0,33.7226,33.787,33.7226,33.741,88784.0
2022-09-02 10:45:00,36.71,36.77,36.69,36.77,171289.0,33.741,33.7962,33.7226,33.7962,171289.0
2022-09-02 10:50:00,36.77,36.89,36.73,36.75,242603.0,33.7962,33.9065,33.7594,33.7778,242603.0
2022-09-02 10:55:00,36.76,36.77,36.66,36.71,166304.0,33.787,33.7962,33.6951,33.741,166304.0
2022-09-02 11:00:00,36.71,36.81,36.68,36.81,141687.0,33.741,33.8329,33.7134,33.8329,141687.0
2022-09-02 11:05:00,36.8,36.83,36.71,36.72,181565.0,33.8237,33.8513,33.741,33.7502,181565.0
2022-09-02 11:10:00,36.72,36.76,36.71,36.75,159840.0,33.7502,33.787,33.741,33.7778,159840.0
2022-09-02 11:15:00,36.75,36.76,36.71,36.76,118427.0,33.7778,33.787,33.741,33.787,118427.0
2022-09-02 11:20:00,36.76,36.85,36.74,36.83,140824.0,33.787,33.8697,33.7686,33.8513,140824.0
2022-09-02 11:25:00,36.82,36.83,36.74,36.77,194047.0,33.8421,33.8513,33.7686,33.7962,194047.0
2022-09-02 11:30:00,36.77,36.83,36.76,36.77,117211.0,33.7962,33.8513,33.787,33.7962,117211.0
2022-09-02 11:35:00,36.77,36.79,36.74,36.77,156420.0,33.7962,33.8145,33.7686,33.7962,156420.0
2022-09-02 11:40:00,36.77,36.79,36.64,36.72,197211.0,33.7962,33.8145,33.6767,33.7502,197211.0
2022-09-02 11:45:00,36.73,36.75,36.71,36.72,124244.0,33.7594,33.7778,33.741,33.7502,124244.0
2022-09-02 11:50:00,36.71,36.76,36.71,36.75,91791.0,33.741,33.787,33.741,33.7778,91791.0
2022-09-02 11:55:00,36.76,36.76,36.69,36.73,65251.0,33.787,33.787,33.7226,33.7594,65251.0
2022-09-02 12:00:00,36.73,36.74,36.69,36.7,64848.0,33.7594,33.7686,33.7226,33.7318,64848.0
2022-09-02 12:05:00,36.7,36.71,36.67,36.68,86673.0,33.7318,33.741,33.7042,33.7134,86673.0
2022-09-02 12:10:00,36.68,36.7,36.64,36.66,104160.0,33.7134,33.7318,33.6767,33.6951,104160.0
2022-09-02 12:15:00,36.65,36.68,36.6,36.65,141409.0,33.6859,33.7134,33.6399,33.6859,141409.0
2022-09-02 12:20:00,36.64,36.67,36.54,36.57,199435.0,33.6767,33.7042,33.5848,33.6123,199435.0
2022-09-02 12:25:00,36.56,36.57,36.52,36.55,141097.0,33.6031,33.6123,33.5664,33.5939,141097.0
2022-09-02 12:30:00,36.54,36.56,36.43,36.47,148438.0,33.5848,33.6031,33.4837,33.5204,148438.0
2022-09-02 12:35:00,36.47,36.47,36.36,36.41,145880.0,33.5204,33.5204,33.4193,33.4653,145880.0
2022-09-02 12:40:00,36.4,36.43,36.33,36.34,165906.0,33.4561,33.4837,33.3917,33.4009,165906.0
2022-09-02 12:45:00,36.34,36.34,36.29,36.31,139924.0,33.4009,33.4009,33.355,33.3734,139924.0
2022-09-02 12:50:00,36.3,36.33,36.25,36.32,228523.0,33.3642,33.3917,33.3182,33.3826,228523.0
2022-09-02 12:55:00,36.33,36.36,36.29,36.34,124365.0,33.3917,33.4193,33.355,33.4009,124365.0
2022-09-02 13:00:00,36.34,36.34,36.18,36.25,154730.0,33.4009,33.4009,33.2539,33.3182,154730.0
2022-09-02 13:05:00,36.24,36.26,36.15,36.19,114682.0,33.309,33.3274,33.2263,33.2631,114682.0
2022-09-02 13:10:00,36.2,36.22,36.17,36.2,117719.0,33.2723,33.2906,33.2447,33.2723,117719.0
2022-09-02 13:15:00,36.2,36.21,36.13,36.2,98357.0,33.2723,33.2814,33.2079,33.2723,98357.0
2022-09-02 13:20:00,36.19,36.19,36.03,36.04,186725.0,33.2631,33.2631,33.116,33.1252,186725.0
2022-09-02 13:25:00,36.03,36.05,35.99,36.02,140408.0,33.116,33.1344,33.0792,33.1068,140408.0
2022-09-02 13:30:00,36.02,36.06,35.98,36.01,318296.0,33.1068,33.1436,33.07,33.0976,318296.0
2022-09-02 13:35:00,36.01,36.06,35.98,36.03,158166.0,33.0976,33.1436,33.07,33.116,158166.0
2022-09-02 13:40:00,36.02,36.06,36.01,36.03,86829.0,33.1068,33.1436,33.0976,33.116,86829.0
2022-09-02 13:45:00,36.03,36.06,35.92,35.93,181454.0,33.116,33.1436,33.0149,33.0241,181454.0
2022-09-02 13:50:00,35.93,35.94,35.87,35.91,138513.0,33.0241,33.0333,32.9689,33.0057,138513.0
2022-09-02 13:55:00,35.9,35.9,35.84,35.86,121762.0,32.9965,32.9965,32.9414,32.9598,121762.0
2022-09-02 14:00:00,35.86,35.95,35.84,35.95,198639.0,32.9598,33.0425,32.9414,33.0425,198639.0
2022-09-02 14:05:00,35.95,35.97,35.86,35.95,209697.0,33.0425,33.0609,32.9598,33.0425,209697.0
2022-09-02 14:10:00,35.95,35.99,35.92,35.95,274901.0,33.0425,33.0792,33.0149,33.0425,274901.0
2022-09-02 14:15:00,35.95,35.97,35.88,35.91,79046.0,33.0425,33.0609,32.9781,33.0057,79046.0
2022-09-02 14:20:00,35.91,35.96,35.9,35.92,97886.0,33.0057,33.0517,32.9965,33.0149,97886.0
2022-09-02 14:25:00,35.91,36.03,35.9,36.02,145556.0,33.0057,33.116,32.9965,33.1068,145556.0
2022-09-02 14:30:00,36.02,36.03,35.97,35.98,118520.0,33.1068,33.116,33.0609,33.07,118520.0
2022-09-02 14:35:00,35.98,35.99,35.94,35.98,108174.0,33.07,33.0792,33.0333,33.07,108174.0
2022-09-02 14:40:00,35.98,35.99,35.92,35.97,93248.0,33.07,33.0792,33.0149,33.0609,93248.0
2022-09-02 14:45:00,35.96,35.97,35.9,35.91,99131.0,33.0517,33.0609,32.9965,33.0057,99131.0
2022-09-02 14:50:00,35.91,35.93,35.9,35.9,117006.0,33.0057,33.0241,32.9965,32.9965,117006.0
2022-09-02 14:55:00,35.91,35.91,35.87,35.91,263277.0,33.0057,33.0057,32.9689,33.0057,263277.0
2022-09-02 15:00:00,35.9,35.98,35.89,35.97,144990.0,32.9965,33.07,32.9873,33.0609,144990.0
2022-09-02 15:05:00,35.97,35.99,35.92,35.95,104804.0,33.0609,33.0792,33.0149,33.0425,104804.0
2022-09-02 15:10:00,35.95,35.97,35.9,35.92,131097.0,33.0425,33.0609,32.9965,33.0149,131097.0
2022-09-02 15:15:00,35.93,35.97,35.9,35.95,137554.0,33.0241,33.0609,32.9965,33.0425,137554.0
2022-09-02 15:20:00,35.94,35.97,35.87,35.87,311101.0,33.0333,33.0609,32.9689,32.9689,311101.0
2022-09-02 15:25:00,35.88,35.92,35.86,35.9,204711.0,32.9781,33.0149,32.9598,32.9965,204711.0
2022-09-02 15:30:00,35.89,35.89,35.79,35.79,278301.0,32.9873,32.9873,32.8954,32.8954,278301.0
2022-09-02 15:35:00,35.79,35.79,35.65,35.7,289908.0,32.8954,32.8954,32.7667,32.8127,289908.0
2022-09-02 15:40:00,35.7,35.7,35.65,35.66,260658.0,32.8127,32.8127,32.7667,32.7759,260658.0
2022-09-02 15:45:00,35.65,35.78,35.65,35.77,385837.0,32.7667,32.8862,32.7667,32.877,385837.0
2022-09-02 15:50:00,35.76,35.82,35.69,35.73,592459.0,32.8678,32.923,32.8035,32.8403,592459.0
2022-09-02 15:55:00,35.74,35.78,35.67,35.77,1000083.0,32.8495,32.8862,32.7851,32.877,1000083.0
2022-09-06 09:30:00,35.98,35.98,35.68,35.72,790756.0,33.07,33.07,32.7943,32.8311,790756.0
2022-09-06 09:35:00,35.71,35.77,35.57,35.57,436700.0,32.8219,32.877,32.6932,32.6932,436700.0
2022-09-06 09:40:00,35.57,35.58,35.36,35.41,357585.0,32.6932,32.7024,32.5002,32.5461,357585.0
2022-09-06 09:45:00,35.4,35.41,35.22,35.3,544258.0,32.537,32.5461,32.3715,32.445,544258.0
2022-09-06 09:50:00,35.3,35.32,35.01,35.09,623803.0,32.445,32.4634,32.1785,32.252,623803.0
2022-09-06 09:55:00,35.09,35.12,35.03,35.09,358601.0,32.252,32.2796,32.1969,32.252,358601.0
2022-09-06 10:00:00,35.09,35.11,34.78,34.85,416070.0,32.252,32.2704,31.9671,32.0314,416070.0
2022-09-06 10:05:00,34.85,34.94,34.84,34.91,551181.0,32.0314,32.1142,32.0222,32.0866,551181.0
2022-09-06 10:10:00,34.91,35.03,34.84,35.02,398787.0,32.0866,32.1969,32.0222,32.1877,398787.0
2022-09-06 10:15:00,35.02,35.07,34.96,35.01,288300.0,32.1877,32.2336,32.1325,32.1785,288300.0
2022-09-06 10:20:00,35.01,35.05,34.94,34.99,285924.0,32.1785,32.2153,32.1142,32.1601,285924.0
2022-09-06 10:25:00,34.99,35.13,34.98,35.05,347348.0,32.1601,32.2888,32.1509,32.2153,347348.0
2022-09-06 10:30:00,35.05,35.11,35.0,35.09,509053.0,32.2153,32.2704,32.1693,32.252,509053.0
2022-09-06 10:35:00,35.09,35.15,34.99,35.13,219377.0,32.252,32.3072,32.1601,32.2888,219377.0
2022-09-06 10:40:00,35.13,35.23,35.13,35.2,264668.0,32.2888,32.3807,32.2888,32.3531,264668.0
2022-09-06 10:45:00,35.2,35.23,35.15,35.16,163659.0,32.3531,32.3807,32.3072,32.3164,163659.0
2022-09-06 10:50:00,35.16,35.31,35.15,35.21,292576.0,32.3164,32.4542,32.3072,32.3623,292576.0
2022-09-06 10:55:00,35.22,35.3,35.2,35.22,350535.0,32.3715,32.445,32.3531,32.3715,350535.0
2022-09-06 11:00:00,35.22,35.22,35.15,35.19,250269.0,32.3715,32.3715,32.3072,32.3439,250269.0
2022-09-06 11:05:00,35.19,35.24,35.14,35.16,262994.0,32.3439,32.3899,32.298,32.3164,262994.0
2022-09-06 11:10:00,35.17,35.2,35.11,35.15,193402.0,32.3256,32.3531,32.2704,32.3072,193402.0
2022-09-06 11:15:00,35.15,35.16,35.08,35.09,334683.0,32.3072,32.3164,32.2428,32.252,334683.0
2022-09-06 11:20:00,35.09,35.14,35.06,35.11,253701.0,32.252,32.298,32.2245,32.2704,253701.0
2022-09-06 11:25:00,35.12,35.14,34.98,35.0,298043.0,32.2796,32.298,32.1509,32.1693,298043.0
2022-09-06 11:30:00,35.0,35.05,34.92,35.01,201920.0,32.1693,32.2153,32.0958,32.1785,201920.0
2022-09-06 11:35:00,35.01,35.03,34.92,34.95,242162.0,32.1785,32.1969,32.0958,32.1234,242162.0
2022-09-06 11:40:00,34.94,35.02,34.92,34.97,275516.0,32.1142,32.1877,32.0958,32.1417,275516.0
2022-09-06 11:45:00,34.97,34.99,34.88,34.89,191726.0,32.1417,32.1601,32.059,32.0682,191726.0
2022-09-06 11:50:00,34.89,35.03,34.86,35.0,313990.0,32.0682,32.1969,32.0406,32.1693,313990.0
2022-09-06 11:55:00,35.01,35.03,34.96,34.97,150242.0,32.1785,32.1969,32.1325,32.1417,150242.0
2022-09-06 12:00:00,34.98,35.08,34.94,35.03,172749.0,32.1509,32.2428,32.1142,32.1969,172749.0
2022-09-06 12:05:00,35.04,35.07,34.9,34.92,200385.0,32.2061,32.2336,32.0774,32.0958,200385.0
2022-09-06 12:10:00,34.93,34.96,34.9,34.93,135549.0,32.105,32.1325,32.0774,32.105,135549.0
2022-09-06 12:15:00,34.93,34.95,34.83,34.84,221458.0,32.105,32.1234,32.0131,32.0222,221458.0
2022-09-06 12:20:00,34.84,34.86,34.79,34.81,191340.0,32.0222,32.0406,31.9763,31.9947,191340.0
2022-09-06 12:25:00,34.8,34.87,34.77,34.85,201968.0,31.9855,32.0498,31.9579,32.0314,201968.0
2022-09-06 12:30:00,34.85,34.88,34.83,34.86,117119.0,32.0314,32.059,32.0131,32.0406,117119.0
2022-09-06 12:35:00,34.86,34.88,34.8,34.84,204526.0,32.0406,32.059,31.9855,32.0222,204526.0
2022-09-06 12:40:00,34.84,34.95,34.82,34.95,139246.0,32.0222,32.1234,32.0039,32.1234,139246.0
2022-09-06 12:45:00,34.95,34.98,34.89,34.93,287674.0,32.1234,32.1509,32.0682,32.105,287674.0
2022-09-06 12:50:00,34.93,34.95,34.88,34.91,206454.0,32.105,32.1234,32.059,32.0866,206454.0
2022-09-06 12:55:00,34.91,34.97,34.88,34.89,292583.0,32.0866,32.1417,32.059,32.0682,292583.0
2022-09-06 13:00:00,34.89,34.91,34.82,34.84,241497.0,32.0682,32.0866,32.0039,32.0222,241497.0
2022-09-06 13:05:00,34.84,34.85,34.71,34.71,232572.0,32.0222,32.0314,31.9028,31.9028,232572.0
2022-09-06 13:10:00,34.72,34.76,34.69,34.71,190123.0,31.912,31.9487,31.8844,31.9028,190123.0
2022-09-06 13:15:00,34.71,34.75,34.68,34.73,332882.0,31.9028,31.9395,31.8752,31.9211,332882.0
2022-09-06 13:20:00,34.73,34.73,34.67,34.7,174437.0,31.9211,31.9211,31.866,31.8936,174437.0
2022-09-06 13:25:00,34.7,34.74,34.68,34.7,107580.0,31.8936,31.9303,31.8752,31.8936,107580.0
2022-09-06 13:30:00,34.7,34.76,34.69,34.73,141526.0,31.8936,31.9487,31.8844,31.9211,141526.0
2022-09-06 13:35:00,34.73,34.76,34.7,34.74,118178.0,31.9211,31.9487,31.8936,31.9303,118178.0
2022-09-06 13:40:00,34.74,34.74,34.67,34.72,165672.0,31.9303,31.9303,31.866,31.912,165672.0
2022-09-06 13:45:00,34.72,34.75,34.68,34.69,175982.0,31.912,31.9395,31.8752,31.8844,175982.0
2022-09-06 13:50:00,34.68,34.71,34.65,34.7,184493.0,31.8752,31.9028,31.8476,31.8936,184493.0
2022-09-06 13:55:00,34.7,34.8,34.69,34.8,208313.0,31.8936,31.9855,31.8844,31.9855,208313.0
2022-09-06 14:00:00,34.79,34.81,34.76,34.78,141740.0,31.9763,31.9947,31.9487,31.9671,141740.0
2022-09-06 14:05:00,34.78,34.79,34.73,34.77,194199.0,31.9671,31.9763,31.9211,31.9579,194199.0
2022-09-06 14:10:00,34.77,34.82,34.74,34.8,335128.0,31.9579,32.0039,31.9303,31.9855,335128.0
2022-09-06 14:15:00,34.79,34.85,34.78,34.79,234142.0,31.9763,32.0314,31.9671,31.9763,234142.0
2022-09-06 14:20:00,34.79,34.81,34.76,34.78,183591.0,31.9763,31.9947,31.9487,31.9671,183591.0
2022-09-06 14:25:00,34.79,34.79,34.72,34.73,135262.0,31.9763,31.9763,31.912,31.9211,135262.0
2022-09-06 14:30:00,34.73,34.76,34.68,34.74,180343.0,31.9211,31.9487,31.8752,31.9303,180343.0
2022-09-06 14:35:00,34.74,34.77,34.69,34.74,155372.0,31.9303,31.9579,31.8844,31.9303,155372.0
2022-09-06 14:40:00,34.73,34.74,34.67,34.69,147407.0,31.9211,31.9303,31.866,31.8844,147407.0
2022-09-06 14:45:00,34.69,34.69,34.64,34.68,216298.0,31.8844,31.8844,31.8384,31.8752,216298.0
2022-09-06 14:50:00,34.68,34.69,34.58,34.64,232288.0,31.8752,31.8844,31.7833,31.8384,232288.0
2022-09-06 14:55:00,34.65,34.7,34.63,34.68,228372.0,31.8476,31.8936,31.8292,31.8752,228372.0
2022-09-06 15:00:00,34.68,34.73,34.66,34.72,254992.0,31.8752,31.9211,31.8568,31.912,254992.0
2022-09-06 15:05:00,34.72,34.81,34.7,34.8,301912.0,31.912,31.9947,31.8936,31.9855,301912.0
2022-09-06 15:10:00,34.8,34.81,34.77,34.78,415034.0,31.9855,31.9947,31.9579,31.9671,415034.0
2022-09-06 15:15:00,34.78,34.88,34.78,34.82,432953.0,31.9671,32.059,31.9671,32.0039,432953.0
2022-09-06 15:20:00,34.83,34.87,34.74,34.86,505574.0,32.0131,32.0498,31.9303,32.0406,505574.0
2022-09-06 15:25:00,34.86,34.9,34.82,34.83,293981.0,32.0406,32.0774,32.0039,32.0131,293981.0
2022-09-06 15:30:00,34.83,34.84,34.72,34.75,325048.0,32.0131,32.0222,31.912,31.9395,325048.0
2022-09-06 15:35:00,34.76,34.8,34.74,34.77,289570.0,31.9487,31.9855,31.9303,31.9579,289570.0
2022-09-06 15:40:00,34.77,34.84,34.76,34.84,408683.0,31.9579,32.0222,31.9487,32.0222,408683.0
2022-09-06 15:45:00,34.84,34.85,34.79,34.83,348327.0,32.0222,32.0314,31.9763,32.0131,348327.0
2022-09-06 15:50:00,34.83,34.84,34.69,34.71,705891.0,32.0131,32.0222,31.8844,31.9028,705891.0
2022-09-06 15:55:00,34.71,34.76,34.69,34.74,1966953.0,31.9028,31.9487,31.8844,31.9303,1966953.0
2022-09-07 09:30:00,34.76,34.78,34.61,34.7,881345.0,31.9487,31.9671,31.8109,31.8936,881345.0
2022-09-07 09:35:00,34.7,34.81,34.59,34.77,1024393.0,31.8936,31.9947,31.7925,31.9579,1024393.0
2022-09-07 09:40:00,34.77,34.88,34.76,34.85,861749.0,31.9579,32.059,31.9487,32.0314,861749.0
2022-09-07 09:45:00,34.85,35.03,34.84,34.99,442638.0,32.0314,32.1969,32.0222,32.1601,442638.0
2022-09-07 09:50:00,35.0,35.06,34.95,34.96,304799.0,32.1693,32.2245,32.1234,32.1325,304799.0
2022-09-07 09:55:00,34.97,35.0,34.89,34.94,205204.0,32.1417,32.1693,32.0682,32.1142,205204.0
2022-09-07 10:00:00,34.94,35.05,34.86,35.03,324474.0,32.1142,32.2153,32.0406,32.1969,324474.0
2022-09-07 10:05:00,35.03,35.05,34.95,34.99,383457.0,32.1969,32.2153,32.1234,32.1601,383457.0
2022-09-07 10:10:00,34.98,35.0,34.89,34.93,163302.0,32.1509,32.1693,32.0682,32.105,163302.0
2022-09-07 10:15:00,34.94,35.03,34.86,35.0,271562.0,32.1142,32.1969,32.0406,32.1693,271562.0
2022-09-07 10:20:00,35.0,35.06,34.97,35.0,232711.0,32.1693,32.2245,32.1417,32.1693,232711.0
2022-09-07 10:25:00,34.99,34.99,34.9,34.93,188244.0,32.1601,32.1601,32.0774,32.105,188244.0
2022-09-07 10:30:00,34.93,34.98,34.89,34.95,307107.0,32.105,32.1509,32.0682,32.1234,307107.0
2022-09-07 10:35:00,34.95,34.96,34.89,34.91,150483.0,32.1234,32.1325,32.0682,32.0866,150483.0
2022-09-07 10:40:00,34.91,34.95,34.84,34.89,287851.0,32.0866,32.1234,32.0222,32.0682,287851.0
2022-09-07 10:45:00,34.89,34.9,34.83,34.89,95840.0,32.0682,32.0774,32.0131,32.0682,95840.0
2022-09-07 10:50:00,34.89,34.95,34.87,34.93,143213.0,32.0682,32.1234,32.0498,32.105,143213.0
2022-09-07 10:55:00,34.93,34.99,34.91,34.98,311643.0,32.105,32.1601,32.0866,32.1509,311643.0
2022-09-07 11:00:00,34.98,35.0,34.92,35.0,199791.0,32.1509,32.1693,32.0958,32.1693,199791.0
2022-09-07 11:05:00,35.0,35.03,34.97,34.99,312197.0,32.1693,32.1969,32.1417,32.1601,312197.0
2022-09-07 11:10:00,35.0,35.08,34.97,35.05,464979.0,32.1693,32.2428,32.1417,32.2153,464979.0
2022-09-07 11:15:00,35.05,35.08,35.02,35.07,319507.0,32.2153,32.2428,32.1877,32.2336,319507.0
2022-09-07 11:20:00,35.07,35.08,34.97,34.99,204272.0,32.2336,32.2428,32.1417,32.1601,204272.0
2022-09-07 11:25:00,34.98,35.02,34.96,34.96,106547.0,32.1509,32.1877,32.1325,32.1325,106547.0
2022-09-07 11:30:00,34.96,35.01,34.96,34.98,118590.0,32.1325,32.1785,32.1325,32.1509,118590.0
2022-09-07 11:35:00,34.99,35.01,34.97,34.99,74157.0,32.1601,32.1785,32.1417,32.1601,74157.0
2022-09-07 11:40:00,34.98,35.07,34.92,34.93,431222.0,32.1509,32.2336,32.0958,32.105,431222.0
2022-09-07 11:45:00,34.93,35.0,34.9,34.99,116889.0,32.105,32.1693,32.0774,32.1601,116889.0
2022-09-07 11:50:00,34.99,35.03,34.97,34.98,95595.0,32.1601,32.1969,32.1417,32.1509,95595.0
2022-09-07 11:55:00,34.98,35.02,34.95,34.98,131888.0,32.1509,32.1877,32.1234,32.1509,131888.0
2022-09-07 12:00:00,34.98,35.01,34.95,34.96,143981.0,32.1509,32.1785,32.1234,32.1325,143981.0
2022-09-07 12:05:00,34.97,34.99,34.93,34.98,86858.0,32.1417,32.1601,32.105,32.1509,86858.0
2022-09-07 12:10:00,34.98,34.99,34.93,34.95,74121.0,32.1509,32.1601,32.105,32.1234,74121.0
2022-09-07 12:15:00,34.95,34.96,34.89,34.9,93745.0,32.1234,32.1325,32.0682,32.0774,93745.0
2022-09-07 12:20:00,34.9,34.92,34.87,34.9,214173.0,32.0774,32.0958,32.0498,32.0774,214173.0
2022-09-07 12:25:00,34.9,34.95,34.88,34.9,93579.0,32.0774,32.1234,32.059,32.0774,93579.0
2022-09-07 12:30:00,34.9,34.94,34.88,34.93,85811.0,32.0774,32.1142,32.059,32.105,85811.0
2022-09-07 12:35:00,34.93,34.95,34.91,34.95,145699.0,32.105,32.1234,32.0866,32.1234,145699.0
2022-09-07 12:40:00,34.95,35.02,34.94,34.98,412678.0,32.1234,32.1877,32.1142,32.1509,412678.0
2022-09-07 12:45:00,34.98,34.99,34.89,34.9,232573.0,32.1509,32.1601,32.0682,32.0774,232573.0
2022-09-07 12:50:00,34.89,34.91,34.85,34.85,143889.0,32.0682,32.0866,32.0314,32.0314,143889.0
2022-09-07 12:55:00,34.86,34.88,34.82,34.82,250399.0,32.0406,32.059,32.0039,32.0039,250399.0
2022-09-07 13:00:00,34.83,34.91,34.8,34.89,203241.0,32.0131,32.0866,31.9855,32.0682,203241.0
2022-09-07 13:05:00,34.9,34.9,34.85,34.87,132027.0,32.0774,32.0774,32.0314,32.0498,132027.0
2022-09-07 13:10:00,34.87,34.9,34.85,34.89,138499.0,32.0498,32.0774,32.0314,32.0682,138499.0
2022-09-07 13:15:00,34.89,34.94,34.86,34.87,119697.0,32.0682,32.1142,32.0406,32.0498,119697.0
2022-09-07 13:20:00,34.87,34.92,34.85,34.89,118433.0,32.0498,32.0958,32.0314,32.0682,118433.0
2022-09-07 13:25:00,34.9,34.93,34.88,34.91,97954.0,32.0774,32.105,32.059,32.0866,97954.0
2022-09-07 13:30:00,34.91,34.95,34.9,34.94,127471.0,32.0866,32.1234,32.0774,32.1142,127471.0
2022-09-07 13:35:00,34.94,34.95,34.89,34.91,193236.0,32.1142,32.1234,32.0682,32.0866,193236.0
2022-09-07 13:40:00,34.92,34.96,34.91,34.96,190229.0,32.0958,32.1325,32.0866,32.1325,190229.0
2022-09-07 13:45:00,34.95,35.02,34.95,35.01,174365.0,32.1234,32.1877,32.1234,32.1785,174365.0
2022-09-07 13:50:00,35.01,35.02,34.99,35.0,367347.0,32.1785,32.1877,32.1601,32.1693,367347.0
2022-09-07 13:55:00,35.0,35.06,34.99,35.02,308841.0,32.1693,32.2245,32.1601,32.1877,308841.0
2022-09-07 14:00:00,35.02,35.08,34.99,35.08,357696.0,32.1877,32.2428,32.1601,32.2428,357696.0
2022-09-07 14:05:00,35.08,35.08,35.02,35.02,275722.0,32.2428,32.2428,32.1877,32.1877,275722.0
2022-09-07 14:10:00,35.02,35.03,34.97,34.98,265852.0,32.1877,32.1969,32.1417,32.1509,265852.0
2022-09-07 14:15:00,34.99,35.01,34.94,34.95,179421.0,32.1601,32.1785,32.1142,32.1234,179421.0
2022-09-07 14:20:00,34.95,34.97,34.93,34.95,183247.0,32.1234,32.1417,32.105,32.1234,183247.0
2022-09-07 14:25:00,34.95,34.97,34.93,34.95,248670.0,32.1234,32.1417,32.105,32.1234,248670.0
2022-09-07 14:30:00,34.95,35.01,34.94,35.0,277826.0,32.1234,32.1785,32.1142,32.1693,277826.0
2022-09-07 14:35:00,35.0,35.01,34.98,35.0,195901.0,32.1693,32.1785,32.1509,32.1693,195901.0
2022-09-07 14:40:00,35.0,35.02,34.97,35.0,441891.0,32.1693,32.1877,32.1417,32.1693,441891.0
2022-09-07 14:45:00,35.01,35.01,34.96,35.0,140210.0,32.1785,32.1785,32.1325,32.1693,140210.0
2022-09-07 14:50:00,35.0,35.0,34.94,34.96,185151.0,32.1693,32.1693,32.1142,32.1325,185151.0
2022-09-07 14:55:00,34.97,35.01,34.95,34.97,206925.0,32.1417,32.1785,32.1234,32.1417,206925.0
2022-09-07 15:00:00,34.98,35.02,34.96,35.01,253009.0,32.1509,32.1877,32.1325,32.1785,253009.0
2022-09-07 15:05:00,35.01,35.02,34.98,35.0,351332.0,32.1785,32.1877,32.1509,32.1693,351332.0
2022-09-07 15:10:00,35.0,35.0,34.94,34.98,248466.0,32.1693,32.1693,32.1142,32.1509,248466.0
2022-09-07 15:15:00,34.98,35.01,34.97,34.98,331579.0,32.1509,32.1785,32.1417,32.1509,331579.0
2022-09-07 15:20:00,34.98,35.0,34.96,34.99,183498.0,32.1509,32.1693,32.1325,32.1601,183498.0
2022-09-07 15:25:00,35.0,35.02,34.98,35.0,280482.0,32.1693,32.1877,32.1509,32.1693,280482.0
2022-09-07 15:30:00,35.0,35.01,34.94,34.98,408556.0,32.1693,32.1785,32.1142,32.1509,408556.0
2022-09-07 15:35:00,34.98,35.01,34.96,35.01,369644.0,32.1509,32.1785,32.1325,32.1785,369644.0
2022-09-07 15:40:00,35.01,35.02,34.98,35.01,460613.0,32.1785,32.1877,32.1509,32.1785,460613.0
2022-09-07 15:45:00,35.01,35.03,34.99,35.01,643836.0,32.1785,32.1969,32.1601,32.1785,643836.0
2022-09-07 15:50:00,35.01,35.05,34.96,35.02,1196398.0,32.1785,32.2153,32.1325,32.1877,1196398.0
2022-09-07 15:55:00,35.02,35.03,34.91,34.98,1311515.0,32.1877,32.1969,32.0866,32.1509,1311515.0
2022-09-08 09:30:00,34.91,34.91,34.45,34.48,577542.0,32.0866,32.0866,31.6638,31.6914,577542.0
2022-09-08 09:35:00,34.48,34.48,34.26,34.29,261228.0,31.6914,31.6914,31.4892,31.5167,261228.0
2022-09-08 09:40:00,34.29,34.36,34.17,34.2,334909.0,31.5167,31.5811,31.4064,31.434,334909.0
2022-09-08 09:45:00,34.21,34.22,33.86,33.88,446757.0,31.4432,31.4524,31.1215,31.1399,446757.0
2022-09-08 09:50:00,33.88,33.94,33.74,33.84,466862.0,31.1399,31.195,31.0112,31.1031,466862.0
2022-09-08 09:55:00,33.84,34.04,33.74,33.99,559199.0,31.1031,31.287,31.0112,31.241,559199.0
2022-09-08 10:00:00,34.0,34.03,33.95,34.03,567670.0,31.2502,31.2778,31.2042,31.2778,567670.0
2022-09-08 10:05:00,34.04,34.23,34.03,34.22,335245.0,31.287,31.4616,31.2778,31.4524,335245.0
2022-09-08 10:10:00,34.22,34.35,34.19,34.29,574126.0,31.4524,31.5719,31.4248,31.5167,574126.0
2022-09-08 10:15:00,34.27,34.43,34.18,34.42,500451.0,31.4983,31.6454,31.4156,31.6362,500451.0
2022-09-08 10:20:00,34.42,34.51,34.42,34.49,249827.0,31.6362,31.7189,31.6362,31.7006,249827.0
2022-09-08 10:25:00,34.49,34.6,34.47,34.5,258026.0,31.7006,31.8017,31.6822,31.7097,258026.0
2022-09-08 10:30:00,34.5,34.58,34.45,34.57,290907.0,31.7097,31.7833,31.6638,31.7741,290907.0
2022-09-08 10:35:00,34.57,34.64,34.49,34.61,503004.0,31.7741,31.8384,31.7006,31.8109,503004.0
2022-09-08 10:40:00,34.61,34.7,34.55,34.69,235402.0,31.8109,31.8936,31.7557,31.8844,235402.0
2022-09-08 10:45:00,34.69,34.69,34.59,34.68,325686.0,31.8844,31.8844,31.7925,31.8752,325686.0
2022-09-08 10:50:00,34.67,34.69,34.59,34.65,347305.0,31.866,31.8844,31.7925,31.8476,347305.0
2022-09-08 10:55:00,34.65,34.73,34.62,34.73,178344.0,31.8476,31.9211,31.82,31.9211,178344.0
2022-09-08 11:00:00,34.74,34.85,34.72,34.81,227609.0,31.9303,32.0314,31.912,31.9947,227609.0
2022-09-08 11:05:00,34.8,34.83,34.76,34.8,205870.0,31.9855,32.0131,31.9487,31.9855,205870.0
2022-09-08 11:10:00,34.8,34.83,34.76,34.8,250607.0,31.9855,32.0131,31.9487,31.9855,250607.0
2022-09-08 11:15:00,34.8,34.81,34.72,34.75,232311.0,31.9855,31.9947,31.912,31.9395,232311.0
2022-09-08 11:20:00,34.75,34.84,34.74,34.77,185454.0,31.9395,32.0222,31.9303,31.9579,185454.0
2022-09-08 11:25:00,34.77,34.81,34.73,34.76,207488.0,31.9579,31.9947,31.9211,31.9487,207488.0
2022-09-08 11:30:00,34.76,34.79,34.73,34.75,133526.0,31.9487,31.9763,31.9211,31.9395,133526.0
2022-09-08 11:35:00,34.75,34.81,34.7,34.7,338924.0,31.9395,31.9947,31.8936,31.8936,338924.0
2022-09-08 11:40:00,34.7,34.73,34.63,34.71,406656.0,31.8936,31.9211,31.8292,31.9028,406656.0
2022-09-08 11:45:00,34.71,34.77,34.7,34.74,453702.0,31.9028,31.9579,31.8936,31.9303,453702.0
2022-09-08 11:50:00,34.73,34.81,34.71,34.77,326038.0,31.9211,31.9947,31.9028,31.9579,326038.0
2022-09-08 11:55:00,34.77,34.81,34.57,34.69,706216.0,31.9579,31.9947,31.7741,31.8844,706216.0
2022-09-08 12:00:00,34.69,34.8,34.42,34.53,1365383.0,31.8844,31.9855,31.6362,31.7373,1365383.0
2022-09-08 12:05:00,34.53,34.54,34.33,34.38,558767.0,31.7373,31.7465,31.5535,31.5995,558767.0
2022-09-08 12:10:00,34.37,34.38,34.19,34.31,305696.0,31.5903,31.5995,31.4248,31.5351,305696.0
2022-09-08 12:15:00,34.31,34.41,34.25,34.33,271275.0,31.5351,31.627,31.48,31.5535,271275.0
2022-09-08 12:20:00,34.34,34.37,34.23,34.29,252354.0,31.5627,31.5903,31.4616,31.5167,252354.0
2022-09-08 12:25:00,34.29,34.41,34.28,34.41,168867.0,31.5167,31.627,31.5075,31.627,168867.0
2022-09-08 12:30:00,34.4,34.49,34.39,34.45,228889.0,31.6178,31.7006,31.6086,31.6638,228889.0
2022-09-08 12:35:00,34.45,34.55,34.45,34.53,228818.0,31.6638,31.7557,31.6638,31.7373,228818.0
2022-09-08 12:40:00,34.52,34.69,34.5,34.68,178629.0,31.7281,31.8844,31.7097,31.8752,178629.0
2022-09-08 12:45:00,34.69,34.74,34.62,34.65,636088.0,31.8844,31.9303,31.82,31.8476,636088.0
2022-09-08 12:50:00,34.65,34.71,34.63,34.66,189689.0,31.8476,31.9028,31.8292,31.8568,189689.0
2022-09-08 12:55:00,34.66,34.71,34.65,34.68,192002.0,31.8568,31.9028,31.8476,31.8752,192002.0
2022-09-08 13:00:00,34.67,34.71,34.61,34.65,157337.0,31.866,31.9028,31.8109,31.8476,157337.0
2022-09-08 13:05:00,34.65,34.67,34.6,34.65,170260.0,31.8476,31.866,31.8017,31.8476,170260.0
2022-09-08 13:10:00,34.65,34.76,34.65,34.73,205229.0,31.8476,31.9487,31.8476,31.9211,205229.0
2022-09-08 13:15:00,34.74,34.75,34.64,34.7,704642.0,31.9303,31.9395,31.8384,31.8936,704642.0
2022-09-08 13:20:00,34.7,34.76,34.66,34.73,765152.0,31.8936,31.9487,31.8568,31.9211,765152.0
2022-09-08 13:25:00,34.73,34.74,34.64,34.73,426306.0,31.9211,31.9303,31.8384,31.9211,426306.0
2022-09-08 13:30:00,34.73,34.74,34.65,34.69,919556.0,31.9211,31.9303,31.8476,31.8844,919556.0
2022-09-08 13:35:00,34.69,34.71,34.66,34.69,227999.0,31.8844,31.9028,31.8568,31.8844,227999.0
2022-09-08 13:40:00,34.69,34.71,34.66,34.69,366600.0,31.8844,31.9028,31.8568,31.8844,366600.0
2022-09-08 13:45:00,34.69,34.7,34.61,34.66,684838.0,31.8844,31.8936,31.8109,31.8568,684838.0
2022-09-08 13:50:00,34.65,34.67,34.59,34.62,357002.0,31.8476,31.866,31.7925,31.82,357002.0
2022-09-08 13:55:00,34.61,34.62,34.51,34.57,198402.0,31.8109,31.82,31.7189,31.7741,198402.0
2022-09-08 14:00:00,34.57,34.62,34.54,34.61,102708.0,31.7741,31.82,31.7465,31.8109,102708.0
2022-09-08 14:05:00,34.62,34.62,34.56,34.61,389349.0,31.82,31.82,31.7649,31.8109,389349.0
2022-09-08 14:10:00,34.61,34.69,34.6,34.64,210047.0,31.8109,31.8844,31.8017,31.8384,210047.0
2022-09-08 14:15:00,34.64,34.69,34.59,34.66,196864.0,31.8384,31.8844,31.7925,31.8568,196864.0
2022-09-08 14:20:00,34.66,34.68,34.63,34.65,190067.0,31.8568,31.8752,31.8292,31.8476,190067.0
2022-09-08 14:25:00,34.65,34.66,34.61,34.64,150504.0,31.8476,31.8568,31.8109,31.8384,150504.0
2022-09-08 14:30:00,34.64,34.7,34.63,34.65,260146.0,31.8384,31.8936,31.8292,31.8476,260146.0
2022-09-08 14:35:00,34.65,34.65,34.59,34.62,213101.0,31.8476,31.8476,31.7925,31.82,213101.0
2022-09-08 14:40:00,34.61,34.65,34.5,34.55,289388.0,31.8109,31.8476,31.7097,31.7557,289388.0
2022-09-08 14:45:00,34.56,34.57,34.44,34.47,285404.0,31.7649,31.7741,31.6546,31.6822,285404.0
2022-09-08 14:50:00,34.47,34.52,34.42,34.5,229782.0,31.6822,31.7281,31.6362,31.7097,229782.0
2022-09-08 14:55:00,34.5,34.52,34.47,34.49,156764.0,31.7097,31.7281,31.6822,31.7006,156764.0
2022-09-08 15:00:00,34.48,34.5,34.39,34.43,201336.0,31.6914,31.7097,31.6086,31.6454,201336.0
2022-09-08 15:05:00,34.43,34.47,34.4,34.41,227816.0,31.6454,31.6822,31.6178,31.627,227816.0
2022-09-08 15:10:00,34.4,34.45,34.37,34.45,214254.0,31.6178,31.6638,31.5903,31.6638,214254.0
2022-09-08 15:15:00,34.45,34.49,34.42,34.47,242395.0,31.6638,31.7006,31.6362,31.6822,242395.0
2022-09-08 15:20:00,34.47,34.49,34.43,34.48,460409.0,31.6822,31.7006,31.6454,31.6914,460409.0
2022-09-08 15:25:00,34.48,34.48,34.42,34.44,369981.0,31.6914,31.6914,31.6362,31.6546,369981.0
2022-09-08 15:30:00,34.44,34.5,34.43,34.45,881129.0,31.6546,31.7097,31.6454,31.6638,881129.0
2022-09-08 15:35:00,34.45,34.46,34.39,34.43,333941.0,31.6638,31.673,31.6086,31.6454,333941.0
2022-09-08 15:40:00,34.42,34.44,34.35,34.39,860797.0,31.6362,31.6546,31.5719,31.6086,860797.0
2022-09-08 15:45:00,34.38,34.41,34.35,34.37,578467.0,31.5995,31.627,31.5719,31.5903,578467.0
2022-09-08 15:50:00,34.37,34.45,34.35,34.43,1005461.0,31.5903,31.6638,31.5719,31.6454,1005461.0
2022-09-08 15:55:00,34.43,34.44,34.29,34.36,3341712.0,31.6454,31.6546,31.5167,31.5811,3341712.0
2022-09-09 09:30:00,34.45,34.66,34.33,34.61,818288.0,31.6638,31.8568,31.5535,31.8109,818288.0
2022-09-09 09:35:00,34.61,34.65,34.49,34.59,364690.0,31.8109,31.8476,31.7006,31.7925,364690.0
2022-09-09 09:40:00,34.6,34.81,34.56,34.7,358836.0,31.8017,31.9947,31.7649,31.8936,358836.0
2022-09-09 09:45:00,34.7,34.97,34.69,34.86,341677.0,31.8936,32.1417,31.8844,32.0406,341677.0
2022-09-09 09:50:00,34.86,34.88,34.79,34.82,235786.0,32.0406,32.059,31.9763,32.0039,235786.0
2022-09-09 09:55:00,34.83,34.9,34.76,34.89,221724.0,32.0131,32.0774,31.9487,32.0682,221724.0
2022-09-09 10:00:00,34.89,35.03,34.87,35.0,519248.0,32.0682,32.1969,32.0498,32.1693,519248.0
2022-09-09 10:05:00,35.01,35.11,35.0,35.07,303150.0,32.1785,32.2704,32.1693,32.2336,303150.0
2022-09-09 10:10:00,35.07,35.07,34.98,35.04,459391.0,32.2336,32.2336,32.1509,32.2061,459391.0
2022-09-09 10:15:00,35.05,35.11,35.0,35.03,357128.0,32.2153,32.2704,32.1693,32.1969,357128.0
2022-09-09 10:20:00,35.03,35.1,35.01,35.02,259890.0,32.1969,32.2612,32.1785,32.1877,259890.0
2022-09-09 10:25:00,35.02,35.2,34.99,35.2,784548.0,32.1877,32.3531,32.1601,32.3531,784548.0
2022-09-09 10:30:00,35.2,35.21,35.13,35.13,629938.0,32.3531,32.3623,32.2888,32.2888,629938.0
2022-09-09 10:35:00,35.14,35.2,35.11,35.14,293894.0,32.298,32.3531,32.2704,32.298,293894.0
2022-09-09 10:40:00,35.15,35.19,35.1,35.11,210110.0,32.3072,32.3439,32.2612,32.2704,210110.0
2022-09-09 10:45:00,35.12,35.16,35.09,35.15,118284.0,32.2796,32.3164,32.252,32.3072,118284.0
2022-09-09 10:50:00,35.14,35.16,35.11,35.14,177341.0,32.298,32.3164,32.2704,32.298,177341.0
2022-09-09 10:55:00,35.14,35.22,35.1,35.2,192576.0,32.298,32.3715,32.2612,32.3531,192576.0
2022-09-09 11:00:00,35.2,35.26,35.17,35.22,214336.0,32.3531,32.4083,32.3256,32.3715,214336.0
2022-09-09 11:05:00,35.21,35.24,35.16,35.23,126875.0,32.3623,32.3899,32.3164,32.3807,126875.0
2022-09-09 11:10:00,35.23,35.26,35.19,35.23,180232.0,32.3807,32.4083,32.3439,32.3807,180232.0
2022-09-09 11:15:00,35.22,35.24,35.12,35.14,191963.0,32.3715,32.3899,32.2796,32.298,191963.0
2022-09-09 11:20:00,35.13,35.16,35.09,35.15,197959.0,32.2888,32.3164,32.252,32.3072,197959.0
2022-09-09 11:25:00,35.14,35.18,35.12,35.18,122096.0,32.298,32.3348,32.2796,32.3348,122096.0
2022-09-09 11:30:00,35.18,35.19,35.11,35.13,122383.0,32.3348,32.3439,32.2704,32.2888,122383.0
2022-09-09 11:35:00,35.13,35.18,35.12,35.16,193089.0,32.2888,32.3348,32.2796,32.3164,193089.0
2022-09-09 11:40:00,35.16,35.22,35.16,35.18,105986.0,32.3164,32.3715,32.3164,32.3348,105986.0
2022-09-09 11:45:00,35.17,35.17,35.07,35.09,222500.0,32.3256,32.3256,32.2336,32.252,222500.0
2022-09-09 11:50:00,35.09,35.19,35.07,35.18,368111.0,32.252,32.3439,32.2336,32.3348,368111.0
2022-09-09 11:55:00,35.19,35.2,35.16,35.19,423026.0,32.3439,32.3531,32.3164,32.3439,423026.0
2022-09-09 12:00:00,35.19,35.19,35.1,35.11,178318.0,32.3439,32.3439,32.2612,32.2704,178318.0
2022-09-09 12:05:00,35.12,35.17,35.09,35.13,224986.0,32.2796,32.3256,32.252,32.2888,224986.0
2022-09-09 12:10:00,35.13,35.19,35.13,35.19,146962.0,32.2888,32.3439,32.2888,32.3439,146962.0
2022-09-09 12:15:00,35.18,35.18,35.12,35.16,118864.0,32.3348,32.3348,32.2796,32.3164,118864.0
2022-09-09 12:20:00,35.16,35.17,35.1,35.12,119922.0,32.3164,32.3256,32.2612,32.2796,119922.0
2022-09-09 12:25:00,35.13,35.17,35.12,35.15,113504.0,32.2888,32.3256,32.2796,32.3072,113504.0
2022-09-09 12:30:00,35.16,35.18,35.12,35.16,205176.0,32.3164,32.3348,32.2796,32.3164,205176.0
2022-09-09 12:35:00,35.16,35.2,35.15,35.18,103019.0,32.3164,32.3531,32.3072,32.3348,103019.0
2022-09-09 12:40:00,35.18,35.21,35.15,35.16,120353.0,32.3348,32.3623,32.3072,32.3164,120353.0
2022-09-09 12:45:00,35.16,35.2,35.11,35.19,135195.0,32.3164,32.3531,32.2704,32.3439,135195.0
2022-09-09 12:50:00,35.19,35.2,35.18,35.18,130197.0,32.3439,32.3531,32.3348,32.3348,130197.0
2022-09-09 12:55:00,35.19,35.21,35.17,35.2,148657.0,32.3439,32.3623,32.3256,32.3531,148657.0
2022-09-09 13:00:00,35.2,35.21,35.15,35.2,143998.0,32.3531,32.3623,32.3072,32.3531,143998.0
2022-09-09 13:05:00,35.2,35.23,35.18,35.21,122948.0,32.3531,32.3807,32.3348,32.3623,122948.0
2022-09-09 13:10:00,35.22,35.24,35.2,35.21,244086.0,32.3715,32.3899,32.3531,32.3623,244086.0
2022-09-09 13:15:00,35.21,35.24,35.19,35.23,145422.0,32.3623,32.3899,32.3439,32.3807,145422.0
2022-09-09 13:20:00,35.23,35.24,35.2,35.23,111722.0,32.3807,32.3899,32.3531,32.3807,111722.0
2022-09-09 13:25:00,35.23,35.25,35.21,35.23,129949.0,32.3807,32.3991,32.3623,32.3807,129949.0
2022-09-09 13:30:00,35.23,35.28,35.22,35.26,218763.0,32.3807,32.4267,32.3715,32.4083,218763.0
2022-09-09 13:35:00,35.26,35.3,35.25,35.27,409930.0,32.4083,32.445,32.3991,32.4175,409930.0
2022-09-09 13:40:00,35.27,35.29,35.23,35.23,115932.0,32.4175,32.4359,32.3807,32.3807,115932.0
2022-09-09 13:45:00,35.24,35.28,35.21,35.27,99124.0,32.3899,32.4267,32.3623,32.4175,99124.0
2022-09-09 13:50:00,35.27,35.27,35.23,35.26,132005.0,32.4175,32.4175,32.3807,32.4083,132005.0
2022-09-09 13:55:00,35.26,35.26,35.22,35.25,104279.0,32.4083,32.4083,32.3715,32.3991,104279.0
2022-09-09 14:00:00,35.24,35.25,35.19,35.22,123659.0,32.3899,32.3991,32.3439,32.3715,123659.0
2022-09-09 14:05:00,35.22,35.26,35.2,35.25,124270.0,32.3715,32.4083,32.3531,32.3991,124270.0
2022-09-09 14:10:00,35.25,35.36,35.22,35.35,219997.0,32.3991,32.5002,32.3715,32.491,219997.0
2022-09-09 14:15:00,35.35,35.41,35.32,35.38,608820.0,32.491,32.5461,32.4634,32.5186,608820.0
2022-09-09 14:20:00,35.39,35.41,35.37,35.38,231960.0,32.5278,32.5461,32.5094,32.5186,231960.0
2022-09-09 14:25:00,35.38,35.39,35.34,35.36,165681.0,32.5186,32.5278,32.4818,32.5002,165681.0
2022-09-09 14:30:00,35.36,35.37,35.24,35.25,318204.0,32.5002,32.5094,32.3899,32.3991,318204.0
2022-09-09 14:35:00,35.25,35.31,35.22,35.29,233869.0,32.3991,32.4542,32.3715,32.4359,233869.0
2022-09-09 14:40:00,35.29,35.32,35.27,35.27,272465.0,32.4359,32.4634,32.4175,32.4175,272465.0
2022-09-09 14:45:00,35.27,35.33,35.26,35.3,191215.0,32.4175,32.4726,32.4083,32.445,191215.0
2022-09-09 14:50:00,35.29,35.31,35.25,35.25,157196.0,32.4359,32.4542,32.3991,32.3991,157196.0
2022-09-09 14:55:00,35.25,35.33,35.24,35.33,192113.0,32.3991,32.4726,32.3899,32.4726,192113.0
2022-09-09 15:00:00,35.33,35.36,35.32,35.35,210561.0,32.4726,32.5002,32.4634,32.491,210561.0
2022-09-09 15:05:00,35.34,35.38,35.34,35.36,215576.0,32.4818,32.5186,32.4818,32.5002,215576.0
2022-09-09 15:10:00,35.36,35.38,35.34,35.37,329803.0,32.5002,32.5186,32.4818,32.5094,329803.0
2022-09-09 15:15:00,35.38,35.4,35.37,35.38,342852.0,32.5186,32.537,32.5094,32.5186,342852.0
2022-09-09 15:20:00,35.38,35.39,35.35,35.37,251600.0,32.5186,32.5278,32.491,32.5094,251600.0
2022-09-09 15:25:00,35.38,35.39,35.36,35.38,310473.0,32.5186,32.5278,32.5002,32.5186,310473.0
2022-09-09 15:30:00,35.37,35.4,35.35,35.38,371912.0,32.5094,32.537,32.491,32.5186,371912.0
2022-09-09 15:35:00,35.38,35.48,35.38,35.46,671262.0,32.5186,32.6105,32.5186,32.5921,671262.0
2022-09-09 15:40:00,35.46,35.5,35.45,35.5,656775.0,32.5921,32.6289,32.5829,32.6289,656775.0
2022-09-09 15:45:00,35.5,35.5,35.46,35.5,398800.0,32.6289,32.6289,32.5921,32.6289,398800.0
2022-09-09 15:50:00,35.49,35.5,35.39,35.43,713593.0,32.6197,32.6289,32.5278,32.5645,713593.0
2022-09-09 15:55:00,35.43,35.49,35.42,35.43,1607233.0,32.5645,32.6197,32.5553,32.5645,1607233.0
2022-09-12 09:30:00,35.72,35.82,35.62,35.73,454617.0,32.8311,32.923,32.7392,32.8403,454617.0
2022-09-12 09:35:00,35.73,35.82,35.69,35.73,287095.0,32.8403,32.923,32.8035,32.8403,287095.0
2022-09-12 09:40:00,35.74,35.9,35.72,35.88,355521.0,32.8495,32.9965,32.8311,32.9781,355521.0
2022-09-12 09:45:00,35.87,35.9,35.83,35.85,213137.0,32.9689,32.9965,32.9322,32.9506,213137.0
2022-09-12 09:50:00,35.85,35.88,35.8,35.81,264176.0,32.9506,32.9781,32.9046,32.9138,264176.0
2022-09-12 09:55:00,35.81,35.9,35.78,35.88,329492.0,32.9138,32.9965,32.8862,32.9781,329492.0
2022-09-12 10:00:00,35.89,35.9,35.73,35.76,320089.0,32.9873,32.9965,32.8403,32.8678,320089.0
2022-09-12 10:05:00,35.77,35.79,35.71,35.72,127843.0,32.877,32.8954,32.8219,32.8311,127843.0
2022-09-12 10:10:00,35.72,35.76,35.67,35.76,147594.0,32.8311,32.8678,32.7851,32.8678,147594.0
2022-09-12 10:15:00,35.76,35.8,35.75,35.78,252935.0,32.8678,32.9046,32.8587,32.8862,252935.0
2022-09-12 10:20:00,35.79,35.8,35.71,35.76,127650.0,32.8954,32.9046,32.8219,32.8678,127650.0
2022-09-12 10:25:00,35.76,35.78,35.7,35.72,126796.0,32.8678,32.8862,32.8127,32.8311,126796.0
2022-09-12 10:30:00,35.73,35.75,35.67,35.68,115700.0,32.8403,32.8587,32.7851,32.7943,115700.0
2022-09-12 10:35:00,35.68,35.71,35.62,35.65,225710.0,32.7943,32.8219,32.7392,32.7667,225710.0
2022-09-12 10:40:00,35.65,35.65,35.58,35.63,205386.0,32.7667,32.7667,32.7024,32.7484,205386.0
2022-09-12 10:45:00,35.62,35.64,35.59,35.59,152635.0,32.7392,32.7575,32.7116,32.7116,152635.0
2022-09-12 10:50:00,35.6,35.64,35.58,35.61,147787.0,32.7208,32.7575,32.7024,32.73,147787.0
2022-09-12 10:55:00,35.61,35.62,35.52,35.55,176317.0,32.73,32.7392,32.6473,32.6748,176317.0
2022-09-12 11:00:00,35.55,35.56,35.46,35.52,333929.0,32.6748,32.684,32.5921,32.6473,333929.0
2022-09-12 11:05:00,35.52,35.56,35.5,35.51,93630.0,32.6473,32.684,32.6289,32.6381,93630.0
2022-09-12 11:10:00,35.51,35.56,35.48,35.55,147639.0,32.6381,32.684,32.6105,32.6748,147639.0
2022-09-12 11:15:00,35.56,35.62,35.52,35.6,185573.0,32.684,32.7392,32.6473,32.7208,185573.0
2022-09-12 11:20:00,35.6,35.66,35.59,35.65,228276.0,32.7208,32.7759,32.7116,32.7667,228276.0
2022-09-12 11:25:00,35.65,35.68,35.63,35.67,97140.0,32.7667,32.7943,32.7484,32.7851,97140.0
2022-09-12 11:30:00,35.67,35.7,35.62,35.66,114787.0,32.7851,32.8127,32.7392,32.7759,114787.0
2022-09-12 11:35:00,35.66,35.66,35.54,35.57,158673.0,32.7759,32.7759,32.6656,32.6932,158673.0
2022-09-12 11:40:00,35.58,35.61,35.54,35.59,120847.0,32.7024,32.73,32.6656,32.7116,120847.0
2022-09-12 11:45:00,35.59,35.63,35.56,35.59,138731.0,32.7116,32.7484,32.684,32.7116,138731.0
2022-09-12 11:50:00,35.6,35.63,35.56,35.6,179576.0,32.7208,32.7484,32.684,32.7208,179576.0
2022-09-12 11:55:00,35.61,35.61,35.48,35.5,251492.0,32.73,32.73,32.6105,32.6289,251492.0
2022-09-12 12:00:00,35.51,35.53,35.42,35.44,151749.0,32.6381,32.6564,32.5553,32.5737,151749.0
2022-09-12 12:05:00,35.44,35.47,35.37,35.39,159229.0,32.5737,32.6013,32.5094,32.5278,159229.0
2022-09-12 12:10:00,35.38,35.46,35.37,35.45,128657.0,32.5186,32.5921,32.5094,32.5829,128657.0
2022-09-12 12:15:00,35.45,35.48,35.39,35.44,160258.0,32.5829,32.6105,32.5278,32.5737,160258.0
2022-09-12 12:20:00,35.44,35.51,35.42,35.48,122880.0,32.5737,32.6381,32.5553,32.6105,122880.0
2022-09-12 12:25:00,35.48,35.54,35.46,35.54,183741.0,32.6105,32.6656,32.5921,32.6656,183741.0
2022-09-12 12:30:00,35.54,35.57,35.52,35.55,111268.0,32.6656,32.6932,32.6473,32.6748,111268.0
2022-09-12 12:35:00,35.54,35.54,35.48,35.52,153884.0,32.6656,32.6656,32.6105,32.6473,153884.0
2022-09-12 12:40:00,35.52,35.53,35.49,35.52,119038.0,32.6473,32.6564,32.6197,32.6473,119038.0
2022-09-12 12:45:00,35.52,35.53,35.47,35.51,200307.0,32.6473,32.6564,32.6013,32.6381,200307.0
2022-09-12 12:50:00,35.52,35.57,35.51,35.56,83998.0,32.6473,32.6932,32.6381,32.684,83998.0
2022-09-12 12:55:00,35.57,35.57,35.53,35.54,75206.0,32.6932,32.6932,32.6564,32.6656,75206.0
2022-09-12 13:00:00,35.54,35.57,35.49,35.52,154430.0,32.6656,32.6932,32.6197,32.6473,154430.0
2022-09-12 13:05:00,35.52,35.61,35.52,35.61,111336.0,32.6473,32.73,32.6473,32.73,111336.0
2022-09-12 13:10:00,35.61,35.64,35.59,35.64,164140.0,32.73,32.7575,32.7116,32.7575,164140.0
2022-09-12 13:15:00,35.64,35.67,35.61,35.65,185812.0,32.7575,32.7851,32.73,32.7667,185812.0
2022-09-12 13:20:00,35.66,35.68,35.62,35.63,84029.0,32.7759,32.7943,32.7392,32.7484,84029.0
2022-09-12 13:25:00,35.63,35.65,35.59,35.63,153176.0,32.7484,32.7667,32.7116,32.7484,153176.0
2022-09-12 13:30:00,35.63,35.63,35.57,35.62,138031.0,32.7484,32.7484,32.6932,32.7392,138031.0
2022-09-12 13:35:00,35.62,35.63,35.56,35.57,114733.0,32.7392,32.7484,32.684,32.6932,114733.0
2022-09-12 13:40:00,35.58,35.6,35.54,35.57,110926.0,32.7024,32.7208,32.6656,32.6932,110926.0
2022-09-12 13:45:00,35.57,35.59,35.55,35.59,56248.0,32.6932,32.7116,32.6748,32.7116,56248.0
2022-09-12 13:50:00,35.59,35.62,35.58,35.62,56193.0,32.7116,32.7392,32.7024,32.7392,56193.0
2022-09-12 13:55:00,35.62,35.64,35.6,35.64,137426.0,32.7392,32.7575,32.7208,32.7575,137426.0
2022-09-12 14:00:00,35.63,35.64,35.59,35.62,317896.0,32.7484,32.7575,32.7116,32.7392,317896.0
2022-09-12 14:05:00,35.62,35.64,35.6,35.62,51692.0,32.7392,32.7575,32.7208,32.7392,51692.0
2022-09-12 14:10:00,35.61,35.65,35.59,35.65,118130.0,32.73,32.7667,32.7116,32.7667,118130.0
2022-09-12 14:15:00,35.65,35.65,35.59,35.63,160152.0,32.7667,32.7667,32.7116,32.7484,160152.0
2022-09-12 14:20:00,35.63,35.64,35.57,35.62,179453.0,32.7484,32.7575,32.6932,32.7392,179453.0
2022-09-12 14:25:00,35.62,35.63,35.58,35.6,144274.0,32.7392,32.7484,32.7024,32.7208,144274.0
2022-09-12 14:30:00,35.6,35.62,35.53,35.54,112206.0,32.7208,32.7392,32.6564,32.6656,112206.0
2022-09-12 14:35:00,35.54,35.55,35.51,35.54,99647.0,32.6656,32.6748,32.6381,32.6656,99647.0
2022-09-12 14:40:00,35.54,35.59,35.53,35.59,111724.0,32.6656,32.7116,32.6564,32.7116,111724.0
2022-09-12 14:45:00,35.59,35.6,35.56,35.57,177837.0,32.7116,32.7208,32.684,32.6932,177837.0
2022-09-12 14:50:00,35.57,35.59,35.56,35.59,74277.0,32.6932,32.7116,32.684,32.7116,74277.0
2022-09-12 14:55:00,35.59,35.63,35.58,35.61,215341.0,32.7116,32.7484,32.7024,32.73,215341.0
2022-09-12 15:00:00,35.62,35.64,35.59,35.61,307474.0,32.7392,32.7575,32.7116,32.73,307474.0
2022-09-12 15:05:00,35.61,35.65,35.6,35.62,119425.0,32.73,32.7667,32.7208,32.7392,119425.0
2022-09-12 15:10:00,35.63,35.67,35.62,35.65,158943.0,32.7484,32.7851,32.7392,32.7667,158943.0
2022-09-12 15:15:00,35.64,35.65,35.61,35.64,134459.0,32.7575,32.7667,32.73,32.7575,134459.0
2022-09-12 15:20:00,35.64,35.67,35.62,35.63,163811.0,32.7575,32.7851,32.7392,32.7484,163811.0
2022-09-12 15:25:00,35.63,35.66,35.62,35.64,208095.0,32.7484,32.7759,32.7392,32.7575,208095.0
2022-09-12 15:30:00,35.64,35.67,35.63,35.65,330907.0,32.7575,32.7851,32.7484,32.7667,330907.0
2022-09-12 15:35:00,35.64,35.65,35.58,35.64,261492.0,32.7575,32.7667,32.7024,32.7575,261492.0
2022-09-12 15:40:00,35.64,35.69,35.61,35.68,353548.0,32.7575,32.8035,32.73,32.7943,353548.0
2022-09-12 15:45:00,35.68,35.7,35.65,35.66,563701.0,32.7943,32.8127,32.7667,32.7759,563701.0
2022-09-12 15:50:00,35.66,35.72,35.64,35.65,690406.0,32.7759,32.8311,32.7575,32.7667,690406.0
2022-09-12 15:55:00,35.65,35.7,35.64,35.7,1245163.0,32.7667,32.8127,32.7575,32.8127,1245163.0
2022-09-13 09:30:00,35.07,35.07,34.83,34.9,534466.0,32.2336,32.2336,32.0131,32.0774,534466.0
2022-09-13 09:35:00,34.89,34.92,34.75,34.91,275775.0,32.0682,32.0958,31.9395,32.0866,275775.0
2022-09-13 09:40:00,34.92,35.06,34.89,35.02,302079.0,32.0958,32.2245,32.0682,32.1877,302079.0
2022-09-13 09:45:00,35.01,35.15,34.97,35.1,202584.0,32.1785,32.3072,32.1417,32.2612,202584.0
2022-09-13 09:50:00,35.1,35.16,35.06,35.13,198665.0,32.2612,32.3164,32.2245,32.2888,198665.0
2022-09-13 09:55:00,35.13,35.13,34.99,35.07,260946.0,32.2888,32.2888,32.1601,32.2336,260946.0
2022-09-13 10:00:00,35.07,35.11,34.97,35.0,272652.0,32.2336,32.2704,32.1417,32.1693,272652.0
2022-09-13 10:05:00,34.99,35.11,34.98,35.11,123841.0,32.1601,32.2704,32.1509,32.2704,123841.0
2022-09-13 10:10:00,35.11,35.13,35.03,35.04,251985.0,32.2704,32.2888,32.1969,32.2061,251985.0
2022-09-13 10:15:00,35.04,35.14,35.03,35.11,210901.0,32.2061,32.298,32.1969,32.2704,210901.0
2022-09-13 10:20:00,35.11,35.11,34.9,34.98,371648.0,32.2704,32.2704,32.0774,32.1509,371648.0
2022-09-13 10:25:00,34.98,34.99,34.87,34.9,170721.0,32.1509,32.1601,32.0498,32.0774,170721.0
2022-09-13 10:30:00,34.9,34.92,34.79,34.81,333786.0,32.0774,32.0958,31.9763,31.9947,333786.0
2022-09-13 10:35:00,34.8,34.85,34.77,34.78,168214.0,31.9855,32.0314,31.9579,31.9671,168214.0
2022-09-13 10:40:00,34.77,34.79,34.64,34.65,415595.0,31.9579,31.9763,31.8384,31.8476,415595.0
2022-09-13 10:45:00,34.65,34.7,34.61,34.62,235587.0,31.8476,31.8936,31.8109,31.82,235587.0
2022-09-13 10:50:00,34.62,34.63,34.55,34.59,229427.0,31.82,31.8292,31.7557,31.7925,229427.0
2022-09-13 10:55:00,34.58,34.6,34.51,34.53,411235.0,31.7833,31.8017,31.7189,31.7373,411235.0
2022-09-13 11:00:00,34.53,34.56,34.49,34.52,632164.0,31.7373,31.7649,31.7006,31.7281,632164.0
2022-09-13 11:05:00,34.52,34.53,34.45,34.5,273807.0,31.7281,31.7373,31.6638,31.7097,273807.0
2022-09-13 11:10:00,34.49,34.51,34.43,34.44,409833.0,31.7006,31.7189,31.6454,31.6546,409833.0
2022-09-13 11:15:00,34.44,34.47,34.38,34.39,218413.0,31.6546,31.6822,31.5995,31.6086,218413.0
2022-09-13 11:20:00,34.39,34.43,34.37,34.39,177300.0,31.6086,31.6454,31.5903,31.6086,177300.0
2022-09-13 11:25:00,34.39,34.41,34.35,34.4,186157.0,31.6086,31.627,31.5719,31.6178,186157.0
2022-09-13 11:30:00,34.4,34.49,34.39,34.45,182976.0,31.6178,31.7006,31.6086,31.6638,182976.0
2022-09-13 11:35:00,34.46,34.47,34.35,34.37,209553.0,31.673,31.6822,31.5719,31.5903,209553.0
2022-09-13 11:40:00,34.38,34.38,34.29,34.33,153404.0,31.5995,31.5995,31.5167,31.5535,153404.0
2022-09-13 11:45:00,34.32,34.33,34.27,34.3,509648.0,31.5443,31.5535,31.4983,31.5259,509648.0
2022-09-13 11:50:00,34.31,34.33,34.26,34.32,324690.0,31.5351,31.5535,31.4892,31.5443,324690.0
2022-09-13 11:55:00,34.32,34.35,34.3,34.33,205945.0,31.5443,31.5719,31.5259,31.5535,205945.0
2022-09-13 12:00:00,34.32,34.36,34.27,34.32,238637.0,31.5443,31.5811,31.4983,31.5443,238637.0
2022-09-13 12:05:00,34.32,34.36,34.29,34.33,215612.0,31.5443,31.5811,31.5167,31.5535,215612.0
2022-09-13 12:10:00,34.33,34.42,34.31,34.39,199220.0,31.5535,31.6362,31.5351,31.6086,199220.0
2022-09-13 12:15:00,34.39,34.41,34.35,34.37,133684.0,31.6086,31.627,31.5719,31.5903,133684.0
2022-09-13 12:20:00,34.36,34.39,34.33,34.35,161991.0,31.5811,31.6086,31.5535,31.5719,161991.0
2022-09-13 12:25:00,34.34,34.35,34.24,34.27,174114.0,31.5627,31.5719,31.4708,31.4983,174114.0
2022-09-13 12:30:00,34.27,34.3,34.25,34.29,169063.0,31.4983,31.5259,31.48,31.5167,169063.0
2022-09-13 12:35:00,34.3,34.36,34.29,34.34,66182.0,31.5259,31.5811,31.5167,31.5627,66182.0
2022-09-13 12:40:00,34.34,34.36,34.31,34.33,123686.0,31.5627,31.5811,31.5351,31.5535,123686.0
2022-09-13 12:45:00,34.33,34.35,34.29,34.34,123910.0,31.5535,31.5719,31.5167,31.5627,123910.0
2022-09-13 12:50:00,34.34,34.37,34.32,34.37,103112.0,31.5627,31.5903,31.5443,31.5903,103112.0
2022-09-13 12:55:00,34.37,34.37,34.32,34.33,144751.0,31.5903,31.5903,31.5443,31.5535,144751.0
2022-09-13 13:00:00,34.32,34.39,34.29,34.39,219137.0,31.5443,31.6086,31.5167,31.6086,219137.0
2022-09-13 13:05:00,34.39,34.45,34.38,34.41,98368.0,31.6086,31.6638,31.5995,31.627,98368.0
2022-09-13 13:10:00,34.41,34.45,34.34,34.44,140861.0,31.627,31.6638,31.5627,31.6546,140861.0
2022-09-13 13:15:00,34.44,34.48,34.41,34.41,82995.0,31.6546,31.6914,31.627,31.627,82995.0
2022-09-13 13:20:00,34.41,34.51,34.41,34.5,126144.0,31.627,31.7189,31.627,31.7097,126144.0
2022-09-13 13:25:00,34.5,34.54,34.47,34.48,117827.0,31.7097,31.7465,31.6822,31.6914,117827.0
2022-09-13 13:30:00,34.48,34.53,34.46,34.52,592058.0,31.6914,31.7373,31.673,31.7281,592058.0
2022-09-13 13:35:00,34.53,34.55,34.46,34.5,109868.0,31.7373,31.7557,31.673,31.7097,109868.0
2022-09-13 13:40:00,34.5,34.5,34.46,34.47,156436.0,31.7097,31.7097,31.673,31.6822,156436.0
2022-09-13 13:45:00,34.47,34.47,34.44,34.46,123317.0,31.6822,31.6822,31.6546,31.673,123317.0
2022-09-13 13:50:00,34.46,34.47,34.4,34.42,116484.0,31.673,31.6822,31.6178,31.6362,116484.0
2022-09-13 13:55:00,34.41,34.45,34.4,34.42,119524.0,31.627,31.6638,31.6178,31.6362,119524.0
2022-09-13 14:00:00,34.41,34.44,34.31,34.34,167703.0,31.627,31.6546,31.5351,31.5627,167703.0
2022-09-13 14:05:00,34.34,34.37,34.33,34.35,195896.0,31.5627,31.5903,31.5535,31.5719,195896.0
2022-09-13 14:10:00,34.36,34.4,34.33,34.39,162355.0,31.5811,31.6178,31.5535,31.6086,162355.0
2022-09-13 14:15:00,34.4,34.42,34.38,34.41,89807.0,31.6178,31.6362,31.5995,31.627,89807.0
2022-09-13 14:20:00,34.41,34.42,34.34,34.36,81015.0,31.627,31.6362,31.5627,31.5811,81015.0
2022-09-13 14:25:00,34.35,34.36,34.3,34.32,171044.0,31.5719,31.5811,31.5259,31.5443,171044.0
2022-09-13 14:30:00,34.32,34.32,34.26,34.27,117120.0,31.5443,31.5443,31.4892,31.4983,117120.0
2022-09-13 14:35:00,34.27,34.28,34.22,34.23,110122.0,31.4983,31.5075,31.4524,31.4616,110122.0
2022-09-13 14:40:00,34.22,34.23,34.17,34.18,170231.0,31.4524,31.4616,31.4064,31.4156,170231.0
2022-09-13 14:45:00,34.17,34.19,34.12,34.13,220571.0,31.4064,31.4248,31.3605,31.3697,220571.0
2022-09-13 14:50:00,34.12,34.14,34.05,34.06,245866.0,31.3605,31.3789,31.2961,31.3053,245866.0
2022-09-13 14:55:00,34.05,34.12,34.04,34.09,353000.0,31.2961,31.3605,31.287,31.3329,353000.0
2022-09-13 15:00:00,34.09,34.11,34.05,34.06,205325.0,31.3329,31.3513,31.2961,31.3053,205325.0
2022-09-13 15:05:00,34.06,34.07,33.89,33.89,620409.0,31.3053,31.3145,31.1491,31.1491,620409.0
2022-09-13 15:10:00,33.9,33.96,33.88,33.94,328523.0,31.1583,31.2134,31.1399,31.195,328523.0
2022-09-13 15:15:00,33.94,33.94,33.8,33.8,478239.0,31.195,31.195,31.0664,31.0664,478239.0
2022-09-13 15:20:00,33.8,33.88,33.77,33.84,390997.0,31.0664,31.1399,31.0388,31.1031,390997.0
2022-09-13 15:25:00,33.84,33.86,33.72,33.73,399594.0,31.1031,31.1215,30.9928,31.002,399594.0
2022-09-13 15:30:00,33.72,33.73,33.52,33.54,699431.0,30.9928,31.002,30.809,30.8274,699431.0
2022-09-13 15:35:00,33.54,33.57,33.45,33.51,631922.0,30.8274,30.855,30.7447,30.7998,631922.0
2022-09-13 15:40:00,33.51,33.52,33.42,33.48,1219515.0,30.7998,30.809,30.7171,30.7722,1219515.0
2022-09-13 15:45:00,33.47,33.51,33.41,33.47,1088542.0,30.7631,30.7998,30.7079,30.7631,1088542.0
2022-09-13 15:50:00,33.48,33.51,33.45,33.5,1376229.0,30.7722,30.7998,30.7447,30.7906,1376229.0
2022-09-13 15:55:00,33.49,33.5,33.41,33.46,2712295.0,30.7814,30.7906,30.7079,30.7539,2712295.0
2022-09-14 09:30:00,34.12,34.17,33.69,33.82,1449096.0,31.3605,31.4064,30.9653,31.0847,1449096.0
2022-09-14 09:35:00,33.82,34.15,33.81,33.93,703758.0,31.0847,31.3881,31.0756,31.1858,703758.0
2022-09-14 09:40:00,33.94,34.01,33.84,34.01,512976.0,31.195,31.2594,31.1031,31.2594,512976.0
2022-09-14 09:45:00,34.01,34.06,33.88,33.88,631045.0,31.2594,31.3053,31.1399,31.1399,631045.0
2022-09-14 09:50:00,33.88,33.88,33.75,33.8,292590.0,31.1399,31.1399,31.0204,31.0664,292590.0
2022-09-14 09:55:00,33.8,33.86,33.77,33.85,250011.0,31.0664,31.1215,31.0388,31.1123,250011.0
2022-09-14 10:00:00,33.86,33.87,33.69,33.72,384043.0,31.1215,31.1307,30.9653,30.9928,384043.0
2022-09-14 10:05:00,33.71,33.76,33.66,33.69,231304.0,30.9836,31.0296,30.9377,30.9653,231304.0
2022-09-14 10:10:00,33.69,33.76,33.65,33.69,299811.0,30.9653,31.0296,30.9285,30.9653,299811.0
2022-09-14 10:15:00,33.69,33.88,33.69,33.78,362617.0,30.9653,31.1399,30.9653,31.048,362617.0
2022-09-14 10:20:00,33.78,33.8,33.65,33.69,215905.0,31.048,31.0664,30.9285,30.9653,215905.0
2022-09-14 10:25:00,33.68,33.74,33.65,33.69,494923.0,30.9561,31.0112,30.9285,30.9653,494923.0
2022-09-14 10:30:00,33.69,33.85,33.67,33.8,333663.0,30.9653,31.1123,30.9469,31.0664,333663.0
2022-09-14 10:35:00,33.8,33.89,33.75,33.87,223440.0,31.0664,31.1491,31.0204,31.1307,223440.0
2022-09-14 10:40:00,33.86,33.92,33.82,33.91,250053.0,31.1215,31.1767,31.0847,31.1675,250053.0
2022-09-14 10:45:00,33.92,33.96,33.83,33.84,375579.0,31.1767,31.2134,31.0939,31.1031,375579.0
2022-09-14 10:50:00,33.84,34.06,33.8,34.05,273348.0,31.1031,31.3053,31.0664,31.2961,273348.0
2022-09-14 10:55:00,34.04,34.06,33.98,34.01,285400.0,31.287,31.3053,31.2318,31.2594,285400.0
2022-09-14 11:00:00,34.01,34.03,33.95,33.97,466394.0,31.2594,31.2778,31.2042,31.2226,466394.0
2022-09-14 11:05:00,33.97,34.09,33.94,34.07,575402.0,31.2226,31.3329,31.195,31.3145,575402.0
2022-09-14 11:10:00,34.07,34.14,34.04,34.05,278512.0,31.3145,31.3789,31.287,31.2961,278512.0
2022-09-14 11:15:00,34.05,34.09,34.0,34.02,315724.0,31.2961,31.3329,31.2502,31.2686,315724.0
2022-09-14 11:20:00,34.02,34.09,34.0,34.05,319481.0,31.2686,31.3329,31.2502,31.2961,319481.0
2022-09-14 11:25:00,34.05,34.06,33.99,34.02,222378.0,31.2961,31.3053,31.241,31.2686,222378.0
2022-09-14 11:30:00,34.03,34.16,34.03,34.13,315743.0,31.2778,31.3972,31.2778,31.3697,315743.0
2022-09-14 11:35:00,34.13,34.2,34.08,34.16,334550.0,31.3697,31.434,31.3237,31.3972,334550.0
2022-09-14 11:40:00,34.17,34.23,34.12,34.19,493173.0,31.4064,31.4616,31.3605,31.4248,493173.0
2022-09-14 11:45:00,34.2,34.26,34.17,34.19,287221.0,31.434,31.4892,31.4064,31.4248,287221.0
2022-09-14 11:50:00,34.19,34.32,34.18,34.32,382186.0,31.4248,31.5443,31.4156,31.5443,382186.0
2022-09-14 11:55:00,34.32,34.33,34.27,34.32,259485.0,31.5443,31.5535,31.4983,31.5443,259485.0
2022-09-14 12:00:00,34.32,34.36,34.29,34.33,301837.0,31.5443,31.5811,31.5167,31.5535,301837.0
2022-09-14 12:05:00,34.33,34.39,34.3,34.38,218509.0,31.5535,31.6086,31.5259,31.5995,218509.0
2022-09-14 12:10:00,34.38,34.44,34.35,34.43,198483.0,31.5995,31.6546,31.5719,31.6454,198483.0
2022-09-14 12:15:00,34.43,34.5,34.41,34.5,162363.0,31.6454,31.7097,31.627,31.7097,162363.0
2022-09-14 12:20:00,34.49,34.59,34.48,34.55,205010.0,31.7006,31.7925,31.6914,31.7557,205010.0
2022-09-14 12:25:00,34.55,34.61,34.52,34.57,286086.0,31.7557,31.8109,31.7281,31.7741,286086.0
2022-09-14 12:30:00,34.57,34.59,34.49,34.53,249094.0,31.7741,31.7925,31.7006,31.7373,249094.0
2022-09-14 12:35:00,34.54,34.64,34.52,34.62,253775.0,31.7465,31.8384,31.7281,31.82,253775.0
2022-09-14 12:40:00,34.63,34.69,34.61,34.63,214021.0,31.8292,31.8844,31.8109,31.8292,214021.0
2022-09-14 12:45:00,34.63,34.64,34.59,34.61,318652.0,31.8292,31.8384,31.7925,31.8109,318652.0
2022-09-14 12:50:00,34.61,34.7,34.6,34.68,165688.0,31.8109,31.8936,31.8017,31.8752,165688.0
2022-09-14 12:55:00,34.68,34.69,34.63,34.65,229238.0,31.8752,31.8844,31.8292,31.8476,229238.0
2022-09-14 13:00:00,34.65,34.69,34.62,34.62,123155.0,31.8476,31.8844,31.82,31.82,123155.0
2022-09-14 13:05:00,34.62,34.64,34.57,34.62,138927.0,31.82,31.8384,31.7741,31.82,138927.0
2022-09-14 13:10:00,34.61,34.67,34.6,34.66,128294.0,31.8109,31.866,31.8017,31.8568,128294.0
2022-09-14 13:15:00,34.66,34.71,34.63,34.66,353546.0,31.8568,31.9028,31.8292,31.8568,353546.0
2022-09-14 13:20:00,34.66,34.66,34.54,34.55,138111.0,31.8568,31.8568,31.7465,31.7557,138111.0
2022-09-14 13:25:00,34.55,34.56,34.52,34.55,106691.0,31.7557,31.7649,31.7281,31.7557,106691.0
2022-09-14 13:30:00,34.55,34.62,34.53,34.57,178172.0,31.7557,31.82,31.7373,31.7741,178172.0
2022-09-14 13:35:00,34.57,34.57,34.48,34.48,235602.0,31.7741,31.7741,31.6914,31.6914,235602.0
2022-09-14 13:40:00,34.48,34.5,34.42,34.48,177458.0,31.6914,31.7097,31.6362,31.6914,177458.0
2022-09-14 13:45:00,34.47,34.48,34.3,34.33,260747.0,31.6822,31.6914,31.5259,31.5535,260747.0
2022-09-14 13:50:00,34.34,34.39,34.32,34.35,176853.0,31.5627,31.6086,31.5443,31.5719,176853.0
2022-09-14 13:55:00,34.36,34.39,34.3,34.36,313678.0,31.5811,31.6086,31.5259,31.5811,313678.0
2022-09-14 14:00:00,34.36,34.41,34.34,34.36,200394.0,31.5811,31.627,31.5627,31.5811,200394.0
2022-09-14 14:05:00,34.36,34.44,34.36,34.43,225394.0,31.5811,31.6546,31.5811,31.6454,225394.0
2022-09-14 14:10:00,34.43,34.45,34.33,34.39,185185.0,31.6454,31.6638,31.5535,31.6086,185185.0
2022-09-14 14:15:00,34.4,34.43,34.34,34.43,113940.0,31.6178,31.6454,31.5627,31.6454,113940.0
2022-09-14 14:20:00,34.43,34.46,34.41,34.44,144071.0,31.6454,31.673,31.627,31.6546,144071.0
2022-09-14 14:25:00,34.44,34.46,34.4,34.43,135366.0,31.6546,31.673,31.6178,31.6454,135366.0
2022-09-14 14:30:00,34.42,34.48,34.4,34.47,200582.0,31.6362,31.6914,31.6178,31.6822,200582.0
2022-09-14 14:35:00,34.46,34.49,34.43,34.47,147414.0,31.673,31.7006,31.6454,31.6822,147414.0
2022-09-14 14:40:00,34.47,34.48,34.38,34.38,205162.0,31.6822,31.6914,31.5995,31.5995,205162.0
2022-09-14 14:45:00,34.39,34.42,34.34,34.41,200628.0,31.6086,31.6362,31.5627,31.627,200628.0
2022-09-14 14:50:00,34.41,34.45,34.33,34.35,229943.0,31.627,31.6638,31.5535,31.5719,229943.0
2022-09-14 14:55:00,34.36,34.39,34.35,34.36,147293.0,31.5811,31.6086,31.5719,31.5811,147293.0
2022-09-14 15:00:00,34.36,34.4,34.33,34.38,201014.0,31.5811,31.6178,31.5535,31.5995,201014.0
2022-09-14 15:05:00,34.38,34.43,34.37,34.41,152627.0,31.5995,31.6454,31.5903,31.627,152627.0
2022-09-14 15:10:00,34.41,34.41,34.28,34.3,265079.0,31.627,31.627,31.5075,31.5259,265079.0
2022-09-14 15:15:00,34.3,34.31,34.23,34.27,256873.0,31.5259,31.5351,31.4616,31.4983,256873.0
2022-09-14 15:20:00,34.27,34.33,34.23,34.32,203173.0,31.4983,31.5535,31.4616,31.5443,203173.0
2022-09-14 15:25:00,34.32,34.34,34.26,34.33,376116.0,31.5443,31.5627,31.4892,31.5535,376116.0
2022-09-14 15:30:00,34.32,34.33,34.21,34.29,324189.0,31.5443,31.5535,31.4432,31.5167,324189.0
2022-09-14 15:35:00,34.29,34.31,34.27,34.29,324505.0,31.5167,31.5351,31.4983,31.5167,324505.0
2022-09-14 15:40:00,34.29,34.35,34.27,34.32,357766.0,31.5167,31.5719,31.4983,31.5443,357766.0
2022-09-14 15:45:00,34.32,34.37,34.29,34.36,429689.0,31.5443,31.5903,31.5167,31.5811,429689.0
2022-09-14 15:50:00,34.37,34.45,34.33,34.43,588926.0,31.5903,31.6638,31.5535,31.6454,588926.0
2022-09-14 15:55:00,34.43,34.48,34.4,34.48,995092.0,31.6454,31.6914,31.6178,31.6914,995092.0
2022-09-15 09:30:00,34.44,34.49,34.23,34.39,700553.0,31.6546,31.7006,31.4616,31.6086,700553.0
2022-09-15 09:35:00,34.39,34.4,34.19,34.35,563356.0,31.6086,31.6178,31.4248,31.5719,563356.0
2022-09-15 09:40:00,34.34,34.5,34.31,34.48,1182657.0,31.5627,31.7097,31.5351,31.6914,1182657.0
2022-09-15 09:45:00,34.48,34.59,34.47,34.59,428720.0,31.6914,31.7925,31.6822,31.7925,428720.0
2022-09-15 09:50:00,34.6,34.61,34.43,34.44,527631.0,31.8017,31.8109,31.6454,31.6546,527631.0
2022-09-15 09:55:00,34.44,34.47,34.41,34.41,556772.0,31.6546,31.6822,31.627,31.627,556772.0
2022-09-15 10:00:00,34.41,34.47,34.36,34.45,347893.0,31.627,31.6822,31.5811,31.6638,347893.0
2022-09-15 10:05:00,34.45,34.56,34.44,34.47,325840.0,31.6638,31.7649,31.6546,31.6822,325840.0
2022-09-15 10:10:00,34.47,34.5,34.4,34.5,219676.0,31.6822,31.7097,31.6178,31.7097,219676.0
2022-09-15 10:15:00,34.49,34.52,34.33,34.34,313531.0,31.7006,31.7281,31.5535,31.5627,313531.0
2022-09-15 10:20:00,34.34,34.34,34.14,34.16,282097.0,31.5627,31.5627,31.3789,31.3972,282097.0
2022-09-15 10:25:00,34.15,34.15,33.87,33.88,411433.0,31.3881,31.3881,31.1307,31.1399,411433.0
2022-09-15 10:30:00,33.87,33.94,33.84,33.93,288001.0,31.1307,31.195,31.1031,31.1858,288001.0
2022-09-15 10:35:00,33.93,34.05,33.92,34.02,291215.0,31.1858,31.2961,31.1767,31.2686,291215.0
2022-09-15 10:40:00,34.02,34.08,34.01,34.07,249751.0,31.2686,31.3237,31.2594,31.3145,249751.0
2022-09-15 10:45:00,34.07,34.12,34.04,34.09,177099.0,31.3145,31.3605,31.287,31.3329,177099.0
2022-09-15 10:50:00,34.08,34.08,33.95,33.95,377626.0,31.3237,31.3237,31.2042,31.2042,377626.0
2022-09-15 10:55:00,33.95,33.98,33.87,33.9,353354.0,31.2042,31.2318,31.1307,31.1583,353354.0
2022-09-15 11:00:00,33.91,33.92,33.81,33.9,380317.0,31.1675,31.1767,31.0756,31.1583,380317.0
2022-09-15 11:05:00,33.89,33.9,33.83,33.84,331244.0,31.1491,31.1583,31.0939,31.1031,331244.0
2022-09-15 11:10:00,33.83,33.84,33.75,33.75,248344.0,31.0939,31.1031,31.0204,31.0204,248344.0
2022-09-15 11:15:00,33.75,33.84,33.72,33.83,407255.0,31.0204,31.1031,30.9928,31.0939,407255.0
2022-09-15 11:20:00,33.83,33.9,33.8,33.87,335257.0,31.0939,31.1583,31.0664,31.1307,335257.0
2022-09-15 11:25:00,33.86,33.92,33.84,33.92,231296.0,31.1215,31.1767,31.1031,31.1767,231296.0
2022-09-15 11:30:00,33.93,33.97,33.91,33.94,206267.0,31.1858,31.2226,31.1675,31.195,206267.0
2022-09-15 11:35:00,33.93,33.98,33.9,33.96,155763.0,31.1858,31.2318,31.1583,31.2134,155763.0
2022-09-15 11:40:00,33.96,34.02,33.96,34.01,444543.0,31.2134,31.2686,31.2134,31.2594,444543.0
2022-09-15 11:45:00,34.02,34.05,33.95,33.95,178757.0,31.2686,31.2961,31.2042,31.2042,178757.0
2022-09-15 11:50:00,33.95,33.96,33.89,33.91,255466.0,31.2042,31.2134,31.1491,31.1675,255466.0
2022-09-15 11:55:00,33.92,33.98,33.92,33.98,113344.0,31.1767,31.2318,31.1767,31.2318,113344.0
2022-09-15 12:00:00,33.98,34.09,33.97,34.03,538097.0,31.2318,31.3329,31.2226,31.2778,538097.0
2022-09-15 12:05:00,34.02,34.04,33.98,33.99,183302.0,31.2686,31.287,31.2318,31.241,183302.0
2022-09-15 12:10:00,34.0,34.04,33.98,34.03,119859.0,31.2502,31.287,31.2318,31.2778,119859.0
2022-09-15 12:15:00,34.04,34.11,34.0,34.1,400713.0,31.287,31.3513,31.2502,31.3421,400713.0
2022-09-15 12:20:00,34.1,34.11,34.04,34.09,109546.0,31.3421,31.3513,31.287,31.3329,109546.0
2022-09-15 12:25:00,34.1,34.12,34.07,34.11,150699.0,31.3421,31.3605,31.3145,31.3513,150699.0
2022-09-15 12:30:00,34.11,34.16,34.08,34.16,239860.0,31.3513,31.3972,31.3237,31.3972,239860.0
2022-09-15 12:35:00,34.16,34.21,34.16,34.2,285706.0,31.3972,31.4432,31.3972,31.434,285706.0
2022-09-15 12:40:00,34.2,34.28,34.19,34.24,212569.0,31.434,31.5075,31.4248,31.4708,212569.0
2022-09-15 12:45:00,34.24,34.27,34.22,34.25,171241.0,31.4708,31.4983,31.4524,31.48,171241.0
2022-09-15 12:50:00,34.25,34.28,34.22,34.25,200099.0,31.48,31.5075,31.4524,31.48,200099.0
2022-09-15 12:55:00,34.25,34.33,34.21,34.33,145149.0,31.48,31.5535,31.4432,31.5535,145149.0
2022-09-15 13:00:00,34.33,34.44,34.32,34.4,326738.0,31.5535,31.6546,31.5443,31.6178,326738.0
2022-09-15 13:05:00,34.4,34.44,34.38,34.43,214612.0,31.6178,31.6546,31.5995,31.6454,214612.0
2022-09-15 13:10:00,34.43,34.47,34.4,34.42,150968.0,31.6454,31.6822,31.6178,31.6362,150968.0
2022-09-15 13:15:00,34.42,34.46,34.4,34.4,400391.0,31.6362,31.673,31.6178,31.6178,400391.0
2022-09-15 13:20:00,34.4,34.44,34.34,34.42,208423.0,31.6178,31.6546,31.5627,31.6362,208423.0
2022-09-15 13:25:00,34.43,34.47,34.39,34.41,166389.0,31.6454,31.6822,31.6086,31.627,166389.0
2022-09-15 13:30:00,34.41,34.49,34.4,34.49,165200.0,31.627,31.7006,31.6178,31.7006,165200.0
2022-09-15 13:35:00,34.48,34.49,34.43,34.48,287109.0,31.6914,31.7006,31.6454,31.6914,287109.0
2022-09-15 13:40:00,34.48,34.5,34.44,34.45,192447.0,31.6914,31.7097,31.6546,31.6638,192447.0
2022-09-15 13:45:00,34.45,34.46,34.37,34.41,255356.0,31.6638,31.673,31.5903,31.627,255356.0
2022-09-15 13:50:00,34.41,34.46,34.35,34.45,155402.0,31.627,31.673,31.5719,31.6638,155402.0
2022-09-15 13:55:00,34.45,34.46,34.38,34.39,172844.0,31.6638,31.673,31.5995,31.6086,172844.0
2022-09-15 14:00:00,34.39,34.39,34.19,34.2,204406.0,31.6086,31.6086,31.4248,31.434,204406.0
2022-09-15 14:05:00,34.21,34.26,34.18,34.2,674396.0,31.4432,31.4892,31.4156,31.434,674396.0
2022-09-15 14:10:00,34.2,34.24,34.16,34.16,197629.0,31.434,31.4708,31.3972,31.3972,197629.0
2022-09-15 14:15:00,34.17,34.2,34.14,34.19,198276.0,31.4064,31.434,31.3789,31.4248,198276.0
2022-09-15 14:20:00,34.19,34.19,34.09,34.13,354777.0,31.4248,31.4248,31.3329,31.3697,354777.0
2022-09-15 14:25:00,34.13,34.16,34.09,34.14,389431.0,31.3697,31.3972,31.3329,31.3789,389431.0
2022-09-15 14:30:00,34.14,34.15,34.09,34.11,200073.0,31.3789,31.3881,31.3329,31.3513,200073.0
2022-09-15 14:35:00,34.1,34.19,34.07,34.19,182941.0,31.3421,31.4248,31.3145,31.4248,182941.0
2022-09-15 14:40:00,34.19,34.21,34.13,34.19,195905.0,31.4248,31.4432,31.3697,31.4248,195905.0
2022-09-15 14:45:00,34.19,34.2,34.06,34.06,200118.0,31.4248,31.434,31.3053,31.3053,200118.0
2022-09-15 14:50:00,34.06,34.11,34.03,34.11,215938.0,31.3053,31.3513,31.2778,31.3513,215938.0
2022-09-15 14:55:00,34.11,34.13,34.09,34.12,286670.0,31.3513,31.3697,31.3329,31.3605,286670.0
2022-09-15 15:00:00,34.12,34.15,34.1,34.14,372083.0,31.3605,31.3881,31.3421,31.3789,372083.0
2022-09-15 15:05:00,34.14,34.16,34.07,34.1,433770.0,31.3789,31.3972,31.3145,31.3421,433770.0
2022-09-15 15:10:00,34.1,34.11,34.02,34.02,231047.0,31.3421,31.3513,31.2686,31.2686,231047.0
2022-09-15 15:15:00,34.02,34.04,33.99,33.99,373078.0,31.2686,31.287,31.241,31.241,373078.0
2022-09-15 15:20:00,34.0,34.09,33.99,34.09,311058.0,31.2502,31.3329,31.241,31.3329,311058.0
2022-09-15 15:25:00,34.09,34.09,34.0,34.02,373161.0,31.3329,31.3329,31.2502,31.2686,373161.0
2022-09-15 15:30:00,34.02,34.03,33.89,33.9,614304.0,31.2686,31.2778,31.1491,31.1583,614304.0
2022-09-15 15:35:00,33.91,33.96,33.89,33.96,933474.0,31.1675,31.2134,31.1491,31.2134,933474.0
2022-09-15 15:40:00,33.95,33.99,33.92,33.97,529327.0,31.2042,31.241,31.1767,31.2226,529327.0
2022-09-15 15:45:00,33.96,34.04,33.95,34.0,647455.0,31.2134,31.287,31.2042,31.2502,647455.0
2022-09-15 15:50:00,34.0,34.07,33.94,33.98,1803085.0,31.2502,31.3145,31.195,31.2318,1803085.0
2022-09-15 15:55:00,33.98,34.07,33.97,33.99,2217797.0,31.2318,31.3145,31.2226,31.241,2217797.0
2022-09-16 09:30:00,34.19,34.4,33.93,34.27,5600976.0,31.4248,31.6178,31.1858,31.4983,5600976.0
2022-09-16 09:35:00,34.27,34.48,34.23,34.34,627153.0,31.4983,31.6914,31.4616,31.5627,627153.0
2022-09-16 09:40:00,34.33,34.44,34.18,34.4,286028.0,31.5535,31.6546,31.4156,31.6178,286028.0
2022-09-16 09:45:00,34.41,34.55,34.38,34.42,371387.0,31.627,31.7557,31.5995,31.6362,371387.0
2022-09-16 09:50:00,34.43,34.5,34.31,34.41,286087.0,31.6454,31.7097,31.5351,31.627,286087.0
2022-09-16 09:55:00,34.42,34.49,34.37,34.47,257285.0,31.6362,31.7006,31.5903,31.6822,257285.0
2022-09-16 10:00:00,34.46,34.5,34.24,34.26,730578.0,31.673,31.7097,31.4708,31.4892,730578.0
2022-09-16 10:05:00,34.26,34.37,34.21,34.23,338782.0,31.4892,31.5903,31.4432,31.4616,338782.0
2022-09-16 10:10:00,34.23,34.43,34.22,34.39,311262.0,31.4616,31.6454,31.4524,31.6086,311262.0
2022-09-16 10:15:00,34.39,34.45,34.32,34.33,275185.0,31.6086,31.6638,31.5443,31.5535,275185.0
2022-09-16 10:20:00,34.32,34.4,34.3,34.38,280003.0,31.5443,31.6178,31.5259,31.5995,280003.0
2022-09-16 10:25:00,34.38,34.42,34.35,34.36,232839.0,31.5995,31.6362,31.5719,31.5811,232839.0
2022-09-16 10:30:00,34.36,34.44,34.34,34.44,352947.0,31.5811,31.6546,31.5627,31.6546,352947.0
2022-09-16 10:35:00,34.45,34.48,34.33,34.34,295061.0,31.6638,31.6914,31.5535,31.5627,295061.0
2022-09-16 10:40:00,34.34,34.36,34.24,34.24,262355.0,31.5627,31.5811,31.4708,31.4708,262355.0
2022-09-16 10:45:00,34.25,34.27,34.2,34.23,359494.0,31.48,31.4983,31.434,31.4616,359494.0
2022-09-16 10:50:00,34.23,34.3,34.21,34.26,138543.0,31.4616,31.5259,31.4432,31.4892,138543.0
2022-09-16 10:55:00,34.26,34.29,34.21,34.25,263858.0,31.4892,31.5167,31.4432,31.48,263858.0
2022-09-16 11:00:00,34.24,34.31,34.24,34.29,146154.0,31.4708,31.5351,31.4708,31.5167,146154.0
2022-09-16 11:05:00,34.28,34.31,34.24,34.24,175496.0,31.5075,31.5351,31.4708,31.4708,175496.0
2022-09-16 11:10:00,34.24,34.27,34.16,34.25,268990.0,31.4708,31.4983,31.3972,31.48,268990.0
2022-09-16 11:15:00,34.24,34.33,34.21,34.27,180221.0,31.4708,31.5535,31.4432,31.4983,180221.0
2022-09-16 11:20:00,34.27,34.27,34.19,34.21,168357.0,31.4983,31.4983,31.4248,31.4432,168357.0
2022-09-16 11:25:00,34.22,34.24,34.13,34.16,140600.0,31.4524,31.4708,31.3697,31.3972,140600.0
2022-09-16 11:30:00,34.15,34.22,34.13,34.21,164668.0,31.3881,31.4524,31.3697,31.4432,164668.0
2022-09-16 11:35:00,34.22,34.23,34.16,34.18,122587.0,31.4524,31.4616,31.3972,31.4156,122587.0
2022-09-16 11:40:00,34.17,34.19,34.14,34.16,145821.0,31.4064,31.4248,31.3789,31.3972,145821.0
2022-09-16 11:45:00,34.16,34.21,34.14,34.2,99956.0,31.3972,31.4432,31.3789,31.434,99956.0
2022-09-16 11:50:00,34.2,34.29,34.17,34.23,172361.0,31.434,31.5167,31.4064,31.4616,172361.0
2022-09-16 11:55:00,34.22,34.31,34.22,34.28,96219.0,31.4524,31.5351,31.4524,31.5075,96219.0
2022-09-16 12:00:00,34.29,34.29,34.2,34.26,104989.0,31.5167,31.5167,31.434,31.4892,104989.0
2022-09-16 12:05:00,34.26,34.28,34.17,34.17,204078.0,31.4892,31.5075,31.4064,31.4064,204078.0
2022-09-16 12:10:00,34.18,34.22,34.07,34.09,167661.0,31.4156,31.4524,31.3145,31.3329,167661.0
2022-09-16 12:15:00,34.09,34.13,34.07,34.11,113236.0,31.3329,31.3697,31.3145,31.3513,113236.0
2022-09-16 12:20:00,34.11,34.11,34.05,34.06,123133.0,31.3513,31.3513,31.2961,31.3053,123133.0
2022-09-16 12:25:00,34.05,34.05,33.98,33.98,107891.0,31.2961,31.2961,31.2318,31.2318,107891.0
2022-09-16 12:30:00,33.98,34.03,33.97,34.02,128342.0,31.2318,31.2778,31.2226,31.2686,128342.0
2022-09-16 12:35:00,34.02,34.04,33.96,34.0,137631.0,31.2686,31.287,31.2134,31.2502,137631.0
2022-09-16 12:40:00,34.0,34.15,34.0,34.14,223561.0,31.2502,31.3881,31.2502,31.3789,223561.0
2022-09-16 12:45:00,34.14,34.18,34.13,34.18,151987.0,31.3789,31.4156,31.3697,31.4156,151987.0
2022-09-16 12:50:00,34.18,34.28,34.17,34.24,288150.0,31.4156,31.5075,31.4064,31.4708,288150.0
2022-09-16 12:55:00,34.25,34.29,34.23,34.29,82405.0,31.48,31.5167,31.4616,31.5167,82405.0
2022-09-16 13:00:00,34.28,34.3,34.22,34.25,132118.0,31.5075,31.5259,31.4524,31.48,132118.0
2022-09-16 13:05:00,34.25,34.26,34.2,34.23,92528.0,31.48,31.4892,31.434,31.4616,92528.0
2022-09-16 13:10:00,34.23,34.24,34.14,34.16,84084.0,31.4616,31.4708,31.3789,31.3972,84084.0
2022-09-16 13:15:00,34.16,34.22,34.15,34.19,136634.0,31.3972,31.4524,31.3881,31.4248,136634.0
2022-09-16 13:20:00,34.19,34.21,34.17,34.2,118601.0,31.4248,31.4432,31.4064,31.434,118601.0
2022-09-16 13:25:00,34.2,34.26,34.2,34.26,109308.0,31.434,31.4892,31.434,31.4892,109308.0
2022-09-16 13:30:00,34.25,34.33,34.25,34.28,202065.0,31.48,31.5535,31.48,31.5075,202065.0
2022-09-16 13:35:00,34.27,34.35,34.27,34.34,195698.0,31.4983,31.5719,31.4983,31.5627,195698.0
2022-09-16 13:40:00,34.33,34.33,34.28,34.31,158584.0,31.5535,31.5535,31.5075,31.5351,158584.0
2022-09-16 13:45:00,34.3,34.32,34.27,34.29,136968.0,31.5259,31.5443,31.4983,31.5167,136968.0
2022-09-16 13:50:00,34.29,34.31,34.26,34.26,175826.0,31.5167,31.5351,31.4892,31.4892,175826.0
2022-09-16 13:55:00,34.26,34.28,34.24,34.27,214344.0,31.4892,31.5075,31.4708,31.4983,214344.0
2022-09-16 14:00:00,34.27,34.28,34.24,34.26,183854.0,31.4983,31.5075,31.4708,31.4892,183854.0
2022-09-16 14:05:00,34.27,34.28,34.23,34.24,198973.0,31.4983,31.5075,31.4616,31.4708,198973.0
2022-09-16 14:10:00,34.25,34.27,34.21,34.26,208307.0,31.48,31.4983,31.4432,31.4892,208307.0
2022-09-16 14:15:00,34.26,34.28,34.24,34.25,164373.0,31.4892,31.5075,31.4708,31.48,164373.0
2022-09-16 14:20:00,34.25,34.32,34.24,34.32,215185.0,31.48,31.5443,31.4708,31.5443,215185.0
2022-09-16 14:25:00,34.32,34.45,34.31,34.42,221303.0,31.5443,31.6638,31.5351,31.6362,221303.0
2022-09-16 14:30:00,34.43,34.43,34.35,34.41,130062.0,31.6454,31.6454,31.5719,31.627,130062.0
2022-09-16 14:35:00,34.41,34.43,34.33,34.34,112187.0,31.627,31.6454,31.5535,31.5627,112187.0
2022-09-16 14:40:00,34.35,34.39,34.33,34.37,124968.0,31.5719,31.6086,31.5535,31.5903,124968.0
2022-09-16 14:45:00,34.37,34.45,34.36,34.44,135539.0,31.5903,31.6638,31.5811,31.6546,135539.0
2022-09-16 14:50:00,34.44,34.44,34.37,34.4,177701.0,31.6546,31.6546,31.5903,31.6178,177701.0
2022-09-16 14:55:00,34.4,34.4,34.33,34.36,270411.0,31.6178,31.6178,31.5535,31.5811,270411.0
2022-09-16 15:00:00,34.35,34.4,34.34,34.38,211690.0,31.5719,31.6178,31.5627,31.5995,211690.0
2022-09-16 15:05:00,34.38,34.43,34.37,34.41,249969.0,31.5995,31.6454,31.5903,31.627,249969.0
2022-09-16 15:10:00,34.41,34.41,34.29,34.3,533890.0,31.627,31.627,31.5167,31.5259,533890.0
2022-09-16 15:15:00,34.3,34.35,34.29,34.34,305425.0,31.5259,31.5719,31.5167,31.5627,305425.0
2022-09-16 15:20:00,34.34,34.42,34.34,34.39,353948.0,31.5627,31.6362,31.5627,31.6086,353948.0
2022-09-16 15:25:00,34.39,34.42,34.34,34.37,235046.0,31.6086,31.6362,31.5627,31.5903,235046.0
2022-09-16 15:30:00,34.38,34.38,34.3,34.36,331107.0,31.5995,31.5995,31.5259,31.5811,331107.0
2022-09-16 15:35:00,34.37,34.44,34.35,34.44,271046.0,31.5903,31.6546,31.5719,31.6546,271046.0
2022-09-16 15:40:00,34.44,34.49,34.43,34.47,421743.0,31.6546,31.7006,31.6454,31.6822,421743.0
2022-09-16 15:45:00,34.47,34.47,34.39,34.45,397405.0,31.6822,31.6822,31.6086,31.6638,397405.0
2022-09-16 15:50:00,34.45,34.71,34.43,34.54,2651728.0,31.6638,31.9028,31.6454,31.7465,2651728.0
2022-09-16 15:55:00,34.54,34.57,34.39,34.53,2248694.0,31.7465,31.7741,31.6086,31.7373,2248694.0
2022-09-19 09:30:00,34.41,34.62,34.31,34.52,555020.0,31.627,31.82,31.5351,31.7281,555020.0
2022-09-19 09:35:00,34.52,34.6,34.47,34.53,293616.0,31.7281,31.8017,31.6822,31.7373,293616.0
2022-09-19 09:40:00,34.54,34.75,34.52,34.67,379365.0,31.7465,31.9395,31.7281,31.866,379365.0
2022-09-19 09:45:00,34.67,34.7,34.57,34.59,245151.0,31.866,31.8936,31.7741,31.7925,245151.0
2022-09-19 09:50:00,34.6,34.63,34.52,34.61,199870.0,31.8017,31.8292,31.7281,31.8109,199870.0
2022-09-19 09:55:00,34.61,34.68,34.59,34.63,167227.0,31.8109,31.8752,31.7925,31.8292,167227.0
2022-09-19 10:00:00,34.62,34.63,34.52,34.6,303358.0,31.82,31.8292,31.7281,31.8017,303358.0
2022-09-19 10:05:00,34.59,34.64,34.55,34.61,265221.0,31.7925,31.8384,31.7557,31.8109,265221.0
2022-09-19 10:10:00,34.61,34.71,34.59,34.66,341496.0,31.8109,31.9028,31.7925,31.8568,341496.0
2022-09-19 10:15:00,34.66,34.69,34.61,34.62,151845.0,31.8568,31.8844,31.8109,31.82,151845.0
2022-09-19 10:20:00,34.62,34.66,34.59,34.65,195377.0,31.82,31.8568,31.7925,31.8476,195377.0
2022-09-19 10:25:00,34.65,34.67,34.61,34.66,141563.0,31.8476,31.866,31.8109,31.8568,141563.0
2022-09-19 10:30:00,34.66,34.67,34.6,34.63,195785.0,31.8568,31.866,31.8017,31.8292,195785.0
2022-09-19 10:35:00,34.63,34.73,34.62,34.7,157000.0,31.8292,31.9211,31.82,31.8936,157000.0
2022-09-19 10:40:00,34.7,34.76,34.69,34.74,198893.0,31.8936,31.9487,31.8844,31.9303,198893.0
2022-09-19 10:45:00,34.74,34.77,34.71,34.72,163755.0,31.9303,31.9579,31.9028,31.912,163755.0
2022-09-19 10:50:00,34.71,34.72,34.61,34.62,121112.0,31.9028,31.912,31.8109,31.82,121112.0
2022-09-19 10:55:00,34.62,34.65,34.6,34.62,259749.0,31.82,31.8476,31.8017,31.82,259749.0
2022-09-19 11:00:00,34.62,34.64,34.54,34.55,545599.0,31.82,31.8384,31.7465,31.7557,545599.0
2022-09-19 11:05:00,34.55,34.6,34.52,34.55,327417.0,31.7557,31.8017,31.7281,31.7557,327417.0
2022-09-19 11:10:00,34.55,34.58,34.39,34.41,224836.0,31.7557,31.7833,31.6086,31.627,224836.0
2022-09-19 11:15:00,34.42,34.46,34.36,34.37,90731.0,31.6362,31.673,31.5811,31.5903,90731.0
2022-09-19 11:20:00,34.36,34.39,34.24,34.24,173277.0,31.5811,31.6086,31.4708,31.4708,173277.0
2022-09-19 11:25:00,34.24,34.24,34.17,34.22,134749.0,31.4708,31.4708,31.4064,31.4524,134749.0
2022-09-19 11:30:00,34.22,34.23,34.14,34.17,221118.0,31.4524,31.4616,31.3789,31.4064,221118.0
2022-09-19 11:35:00,34.17,34.17,34.09,34.09,112157.0,31.4064,31.4064,31.3329,31.3329,112157.0
2022-09-19 11:40:00,34.09,34.14,34.08,34.11,164375.0,31.3329,31.3789,31.3237,31.3513,164375.0
2022-09-19 11:45:00,34.11,34.15,34.08,34.12,214793.0,31.3513,31.3881,31.3237,31.3605,214793.0
2022-09-19 11:50:00,34.12,34.14,34.07,34.14,184138.0,31.3605,31.3789,31.3145,31.3789,184138.0
2022-09-19 11:55:00,34.15,34.15,34.08,34.1,219377.0,31.3881,31.3881,31.3237,31.3421,219377.0
2022-09-19 12:00:00,34.11,34.16,34.08,34.08,122890.0,31.3513,31.3972,31.3237,31.3237,122890.0
2022-09-19 12:05:00,34.07,34.09,34.0,34.08,178295.0,31.3145,31.3329,31.2502,31.3237,178295.0
2022-09-19 12:10:00,34.08,34.13,34.05,34.06,177125.0,31.3237,31.3697,31.2961,31.3053,177125.0
2022-09-19 12:15:00,34.06,34.1,34.02,34.08,211094.0,31.3053,31.3421,31.2686,31.3237,211094.0
2022-09-19 12:20:00,34.08,34.09,34.02,34.05,423611.0,31.3237,31.3329,31.2686,31.2961,423611.0
2022-09-19 12:25:00,34.05,34.11,34.03,34.05,164498.0,31.2961,31.3513,31.2778,31.2961,164498.0
2022-09-19 12:30:00,34.05,34.17,34.03,34.16,685945.0,31.2961,31.4064,31.2778,31.3972,685945.0
2022-09-19 12:35:00,34.16,34.25,34.16,34.21,218565.0,31.3972,31.48,31.3972,31.4432,218565.0
2022-09-19 12:40:00,34.21,34.22,34.16,34.2,133485.0,31.4432,31.4524,31.3972,31.434,133485.0
2022-09-19 12:45:00,34.2,34.22,34.16,34.16,79829.0,31.434,31.4524,31.3972,31.3972,79829.0
2022-09-19 12:50:00,34.16,34.25,34.16,34.23,174884.0,31.3972,31.48,31.3972,31.4616,174884.0
2022-09-19 12:55:00,34.23,34.26,34.2,34.22,251282.0,31.4616,31.4892,31.434,31.4524,251282.0
2022-09-19 13:00:00,34.22,34.26,34.22,34.23,119468.0,31.4524,31.4892,31.4524,31.4616,119468.0
2022-09-19 13:05:00,34.23,34.25,34.21,34.24,113566.0,31.4616,31.48,31.4432,31.4708,113566.0
2022-09-19 13:10:00,34.24,34.25,34.19,34.19,125157.0,31.4708,31.48,31.4248,31.4248,125157.0
2022-09-19 13:15:00,34.19,34.2,34.14,34.19,99596.0,31.4248,31.434,31.3789,31.4248,99596.0
2022-09-19 13:20:00,34.19,34.19,34.15,34.19,188929.0,31.4248,31.4248,31.3881,31.4248,188929.0
2022-09-19 13:25:00,34.19,34.2,34.16,34.18,178782.0,31.4248,31.434,31.3972,31.4156,178782.0
2022-09-19 13:30:00,34.18,34.2,34.11,34.12,270161.0,31.4156,31.434,31.3513,31.3605,270161.0
2022-09-19 13:35:00,34.12,34.13,34.07,34.11,214697.0,31.3605,31.3697,31.3145,31.3513,214697.0
2022-09-19 13:40:00,34.12,34.14,34.09,34.11,165065.0,31.3605,31.3789,31.3329,31.3513,165065.0
2022-09-19 13:45:00,34.1,34.19,34.09,34.15,180391.0,31.3421,31.4248,31.3329,31.3881,180391.0
2022-09-19 13:50:00,34.14,34.17,34.12,34.16,120192.0,31.3789,31.4064,31.3605,31.3972,120192.0
2022-09-19 13:55:00,34.16,34.18,34.14,34.16,116344.0,31.3972,31.4156,31.3789,31.3972,116344.0
2022-09-19 14:00:00,34.16,34.19,34.14,34.14,133794.0,31.3972,31.4248,31.3789,31.3789,133794.0
2022-09-19 14:05:00,34.15,34.18,34.13,34.18,88797.0,31.3881,31.4156,31.3697,31.4156,88797.0
2022-09-19 14:10:00,34.17,34.18,34.11,34.11,153180.0,31.4064,31.4156,31.3513,31.3513,153180.0
2022-09-19 14:15:00,34.11,34.18,34.1,34.16,227556.0,31.3513,31.4156,31.3421,31.3972,227556.0
2022-09-19 14:20:00,34.16,34.19,34.09,34.1,184880.0,31.3972,31.4248,31.3329,31.3421,184880.0
2022-09-19 14:25:00,34.11,34.15,34.1,34.14,108131.0,31.3513,31.3881,31.3421,31.3789,108131.0
2022-09-19 14:30:00,34.14,34.2,34.13,34.2,237600.0,31.3789,31.434,31.3697,31.434,237600.0
2022-09-19 14:35:00,34.2,34.25,34.18,34.22,295748.0,31.434,31.48,31.4156,31.4524,295748.0
2022-09-19 14:40:00,34.23,34.23,34.18,34.21,198558.0,31.4616,31.4616,31.4156,31.4432,198558.0
2022-09-19 14:45:00,34.21,34.21,34.18,34.2,219543.0,31.4432,31.4432,31.4156,31.434,219543.0
2022-09-19 14:50:00,34.2,34.22,34.19,34.22,168659.0,31.434,31.4524,31.4248,31.4524,168659.0
2022-09-19 14:55:00,34.22,34.24,34.21,34.23,239584.0,31.4524,31.4708,31.4432,31.4616,239584.0
2022-09-19 15:00:00,34.23,34.3,34.22,34.27,451313.0,31.4616,31.5259,31.4524,31.4983,451313.0
2022-09-19 15:05:00,34.27,34.3,34.27,34.29,228885.0,31.4983,31.5259,31.4983,31.5167,228885.0
2022-09-19 15:10:00,34.29,34.37,34.27,34.33,460507.0,31.5167,31.5903,31.4983,31.5535,460507.0
2022-09-19 15:15:00,34.34,34.36,34.29,34.3,316281.0,31.5627,31.5811,31.5167,31.5259,316281.0
2022-09-19 15:20:00,34.3,34.35,34.28,34.34,245052.0,31.5259,31.5719,31.5075,31.5627,245052.0
2022-09-19 15:25:00,34.34,34.37,34.32,34.35,172526.0,31.5627,31.5903,31.5443,31.5719,172526.0
2022-09-19 15:30:00,34.35,34.39,34.35,34.36,222951.0,31.5719,31.6086,31.5719,31.5811,222951.0
2022-09-19 15:35:00,34.36,34.38,34.32,34.36,295398.0,31.5811,31.5995,31.5443,31.5811,295398.0
2022-09-19 15:40:00,34.36,34.37,34.32,34.34,267968.0,31.5811,31.5903,31.5443,31.5627,267968.0
2022-09-19 15:45:00,34.34,34.37,34.32,34.34,311490.0,31.5627,31.5903,31.5443,31.5627,311490.0
2022-09-19 15:50:00,34.35,34.41,34.29,34.4,467705.0,31.5719,31.627,31.5167,31.6178,467705.0
2022-09-19 15:55:00,34.4,34.46,34.39,34.46,807602.0,31.6178,31.673,31.6086,31.673,807602.0
2022-09-20 09:30:00,33.99,34.1,33.76,33.81,731690.0,31.241,31.3421,31.0296,31.0756,731690.0
2022-09-20 09:35:00,33.81,33.88,33.68,33.69,487295.0,31.0756,31.1399,30.9561,30.9653,487295.0
2022-09-20 09:40:00,33.7,33.73,33.61,33.64,402549.0,30.9744,31.002,30.8917,30.9193,402549.0
2022-09-20 09:45:00,33.64,33.75,33.6,33.75,476605.0,30.9193,31.0204,30.8825,31.0204,476605.0
2022-09-20 09:50:00,33.75,33.78,33.69,33.76,204897.0,31.0204,31.048,30.9653,31.0296,204897.0
2022-09-20 09:55:00,33.76,33.82,33.73,33.76,208785.0,31.0296,31.0847,31.002,31.0296,208785.0
2022-09-20 10:00:00,33.76,33.79,33.71,33.72,436731.0,31.0296,31.0572,30.9836,30.9928,436731.0
2022-09-20 10:05:00,33.72,33.92,33.69,33.88,296554.0,30.9928,31.1767,30.9653,31.1399,296554.0
2022-09-20 10:10:00,33.88,34.0,33.85,33.9,266915.0,31.1399,31.2502,31.1123,31.1583,266915.0
2022-09-20 10:15:00,33.9,34.04,33.86,34.02,467126.0,31.1583,31.287,31.1215,31.2686,467126.0
2022-09-20 10:20:00,34.02,34.06,33.86,33.89,240464.0,31.2686,31.3053,31.1215,31.1491,240464.0
2022-09-20 10:25:00,33.89,33.9,33.78,33.82,242583.0,31.1491,31.1583,31.048,31.0847,242583.0
2022-09-20 10:30:00,33.83,33.88,33.8,33.84,416060.0,31.0939,31.1399,31.0664,31.1031,416060.0
2022-09-20 10:35:00,33.83,33.98,33.79,33.97,387112.0,31.0939,31.2318,31.0572,31.2226,387112.0
2022-09-20 10:40:00,33.97,34.04,33.96,34.02,162403.0,31.2226,31.287,31.2134,31.2686,162403.0
2022-09-20 10:45:00,34.02,34.03,33.95,33.99,170114.0,31.2686,31.2778,31.2042,31.241,170114.0
2022-09-20 10:50:00,33.98,34.09,33.95,34.05,374489.0,31.2318,31.3329,31.2042,31.2961,374489.0
2022-09-20 10:55:00,34.05,34.05,34.0,34.04,254022.0,31.2961,31.2961,31.2502,31.287,254022.0
2022-09-20 11:00:00,34.03,34.1,33.92,33.98,169583.0,31.2778,31.3421,31.1767,31.2318,169583.0
2022-09-20 11:05:00,33.98,34.09,33.97,34.08,259896.0,31.2318,31.3329,31.2226,31.3237,259896.0
2022-09-20 11:10:00,34.08,34.11,34.04,34.09,169459.0,31.3237,31.3513,31.287,31.3329,169459.0
2022-09-20 11:15:00,34.09,34.12,34.03,34.06,189748.0,31.3329,31.3605,31.2778,31.3053,189748.0
2022-09-20 11:20:00,34.06,34.11,34.05,34.09,137232.0,31.3053,31.3513,31.2961,31.3329,137232.0
2022-09-20 11:25:00,34.09,34.13,34.08,34.09,148597.0,31.3329,31.3697,31.3237,31.3329,148597.0
2022-09-20 11:30:00,34.09,34.14,34.08,34.12,180151.0,31.3329,31.3789,31.3237,31.3605,180151.0
2022-09-20 11:35:00,34.12,34.15,34.09,34.12,182532.0,31.3605,31.3881,31.3329,31.3605,182532.0
2022-09-20 11:40:00,34.11,34.19,34.1,34.17,118580.0,31.3513,31.4248,31.3421,31.4064,118580.0
2022-09-20 11:45:00,34.17,34.19,34.14,34.16,163779.0,31.4064,31.4248,31.3789,31.3972,163779.0
2022-09-20 11:50:00,34.15,34.23,34.14,34.21,150851.0,31.3881,31.4616,31.3789,31.4432,150851.0
2022-09-20 11:55:00,34.2,34.22,34.17,34.19,100955.0,31.434,31.4524,31.4064,31.4248,100955.0
2022-09-20 12:00:00,34.19,34.23,34.17,34.22,120913.0,31.4248,31.4616,31.4064,31.4524,120913.0
2022-09-20 12:05:00,34.22,34.23,34.16,34.16,94555.0,31.4524,31.4616,31.3972,31.3972,94555.0
2022-09-20 12:10:00,34.16,34.2,34.14,34.16,104158.0,31.3972,31.434,31.3789,31.3972,104158.0
2022-09-20 12:15:00,34.16,34.17,34.12,34.16,110390.0,31.3972,31.4064,31.3605,31.3972,110390.0
2022-09-20 12:20:00,34.16,34.17,34.13,34.14,86943.0,31.3972,31.4064,31.3697,31.3789,86943.0
2022-09-20 12:25:00,34.14,34.15,34.03,34.04,135366.0,31.3789,31.3881,31.2778,31.287,135366.0
2022-09-20 12:30:00,34.05,34.07,34.0,34.05,143880.0,31.2961,31.3145,31.2502,31.2961,143880.0
2022-09-20 12:35:00,34.05,34.05,34.0,34.04,75425.0,31.2961,31.2961,31.2502,31.287,75425.0
2022-09-20 12:40:00,34.04,34.04,33.98,33.98,325029.0,31.287,31.287,31.2318,31.2318,325029.0
2022-09-20 12:45:00,33.98,34.01,33.98,33.98,100633.0,31.2318,31.2594,31.2318,31.2318,100633.0
2022-09-20 12:50:00,33.99,34.03,33.98,34.02,168178.0,31.241,31.2778,31.2318,31.2686,168178.0
2022-09-20 12:55:00,34.02,34.02,33.99,34.0,103804.0,31.2686,31.2686,31.241,31.2502,103804.0
2022-09-20 13:00:00,34.0,34.01,33.97,33.97,168726.0,31.2502,31.2594,31.2226,31.2226,168726.0
2022-09-20 13:05:00,33.97,33.98,33.92,33.98,132369.0,31.2226,31.2318,31.1767,31.2318,132369.0
2022-09-20 13:10:00,33.98,33.98,33.93,33.95,134733.0,31.2318,31.2318,31.1858,31.2042,134733.0
2022-09-20 13:15:00,33.95,33.96,33.9,33.91,196871.0,31.2042,31.2134,31.1583,31.1675,196871.0
2022-09-20 13:20:00,33.91,34.0,33.9,34.0,166463.0,31.1675,31.2502,31.1583,31.2502,166463.0
2022-09-20 13:25:00,33.99,34.0,33.9,33.91,174553.0,31.241,31.2502,31.1583,31.1675,174553.0
2022-09-20 13:30:00,33.91,33.91,33.85,33.89,187795.0,31.1675,31.1675,31.1123,31.1491,187795.0
2022-09-20 13:35:00,33.89,33.95,33.87,33.95,169590.0,31.1491,31.2042,31.1307,31.2042,169590.0
2022-09-20 13:40:00,33.95,34.0,33.93,33.95,151543.0,31.2042,31.2502,31.1858,31.2042,151543.0
2022-09-20 13:45:00,33.95,33.95,33.89,33.91,245381.0,31.2042,31.2042,31.1491,31.1675,245381.0
2022-09-20 13:50:00,33.9,33.98,33.9,33.92,627165.0,31.1583,31.2318,31.1583,31.1767,627165.0
2022-09-20 13:55:00,33.91,33.92,33.82,33.84,250688.0,31.1675,31.1767,31.0847,31.1031,250688.0
2022-09-20 14:00:00,33.84,33.93,33.83,33.85,1393779.0,31.1031,31.1858,31.0939,31.1123,1393779.0
2022-09-20 14:05:00,33.84,33.88,33.82,33.87,231375.0,31.1031,31.1399,31.0847,31.1307,231375.0
2022-09-20 14:10:00,33.87,33.87,33.75,33.79,267204.0,31.1307,31.1307,31.0204,31.0572,267204.0
2022-09-20 14:15:00,33.78,33.78,33.71,33.77,228344.0,31.048,31.048,30.9836,31.0388,228344.0
2022-09-20 14:20:00,33.77,33.87,33.75,33.83,252559.0,31.0388,31.1307,31.0204,31.0939,252559.0
2022-09-20 14:25:00,33.83,33.83,33.76,33.8,191591.0,31.0939,31.0939,31.0296,31.0664,191591.0
2022-09-20 14:30:00,33.8,33.8,33.71,33.75,172734.0,31.0664,31.0664,30.9836,31.0204,172734.0
2022-09-20 14:35:00,33.75,33.75,33.68,33.7,230850.0,31.0204,31.0204,30.9561,30.9744,230850.0
2022-09-20 14:40:00,33.7,33.71,33.62,33.67,192022.0,30.9744,30.9836,30.9009,30.9469,192022.0
2022-09-20 14:45:00,33.66,33.8,33.65,33.79,426231.0,30.9377,31.0664,30.9285,31.0572,426231.0
2022-09-20 14:50:00,33.79,33.86,33.78,33.84,477115.0,31.0572,31.1215,31.048,31.1031,477115.0
2022-09-20 14:55:00,33.85,33.93,33.84,33.85,242457.0,31.1123,31.1858,31.1031,31.1123,242457.0
2022-09-20 15:00:00,33.86,33.93,33.84,33.84,302634.0,31.1215,31.1858,31.1031,31.1031,302634.0
2022-09-20 15:05:00,33.84,33.85,33.78,33.8,271253.0,31.1031,31.1123,31.048,31.0664,271253.0
2022-09-20 15:10:00,33.8,33.85,33.78,33.82,107200.0,31.0664,31.1123,31.048,31.0847,107200.0
2022-09-20 15:15:00,33.83,33.85,33.78,33.83,138270.0,31.0939,31.1123,31.048,31.0939,138270.0
2022-09-20 15:20:00,33.83,33.88,33.81,33.86,273074.0,31.0939,31.1399,31.0756,31.1215,273074.0
2022-09-20 15:25:00,33.86,33.89,33.82,33.86,412073.0,31.1215,31.1491,31.0847,31.1215,412073.0
2022-09-20 15:30:00,33.86,33.87,33.79,33.87,249685.0,31.1215,31.1307,31.0572,31.1307,249685.0
2022-09-20 15:35:00,33.87,33.95,33.85,33.91,378184.0,31.1307,31.2042,31.1123,31.1675,378184.0
2022-09-20 15:40:00,33.91,33.93,33.88,33.91,277687.0,31.1675,31.1858,31.1399,31.1675,277687.0
2022-09-20 15:45:00,33.9,33.93,33.85,33.86,426633.0,31.1583,31.1858,31.1123,31.1215,426633.0
2022-09-20 15:50:00,33.86,33.88,33.77,33.81,562772.0,31.1215,31.1399,31.0388,31.0756,562772.0
2022-09-20 15:55:00,33.82,33.84,33.79,33.83,1034121.0,31.0847,31.1031,31.0572,31.0939,1034121.0
2022-09-21 09:30:00,33.97,34.09,33.88,33.95,450918.0,31.2226,31.3329,31.1399,31.2042,450918.0
2022-09-21 09:35:00,33.95,34.08,33.91,34.04,256088.0,31.2042,31.3237,31.1675,31.287,256088.0
2022-09-21 09:40:00,34.05,34.06,33.89,33.9,219905.0,31.2961,31.3053,31.1491,31.1583,219905.0
2022-09-21 09:45:00,33.89,33.98,33.87,33.95,174570.0,31.1491,31.2318,31.1307,31.2042,174570.0
2022-09-21 09:50:00,33.96,34.0,33.93,34.0,294837.0,31.2134,31.2502,31.1858,31.2502,294837.0
2022-09-21 09:55:00,34.0,34.01,33.98,34.0,251873.0,31.2502,31.2594,31.2318,31.2502,251873.0
2022-09-21 10:00:00,34.0,34.01,33.96,33.99,414297.0,31.2502,31.2594,31.2134,31.241,414297.0
2022-09-21 10:05:00,33.98,34.0,33.94,33.99,185597.0,31.2318,31.2502,31.195,31.241,185597.0
2022-09-21 10:10:00,33.99,34.0,33.88,33.89,218176.0,31.241,31.2502,31.1399,31.1491,218176.0
2022-09-21 10:15:00,33.88,33.9,33.76,33.77,215845.0,31.1399,31.1583,31.0296,31.0388,215845.0
2022-09-21 10:20:00,33.78,33.78,33.71,33.73,369520.0,31.048,31.048,30.9836,31.002,369520.0
2022-09-21 10:25:00,33.73,33.89,33.73,33.79,405542.0,31.002,31.1491,31.002,31.0572,405542.0
2022-09-21 10:30:00,33.79,33.79,33.71,33.75,481354.0,31.0572,31.0572,30.9836,31.0204,481354.0
2022-09-21 10:35:00,33.75,33.75,33.7,33.71,224584.0,31.0204,31.0204,30.9744,30.9836,224584.0
2022-09-21 10:40:00,33.7,33.75,33.65,33.75,215604.0,30.9744,31.0204,30.9285,31.0204,215604.0
2022-09-21 10:45:00,33.74,33.75,33.69,33.74,143698.0,31.0112,31.0204,30.9653,31.0112,143698.0
2022-09-21 10:50:00,33.73,33.76,33.73,33.76,162438.0,31.002,31.0296,31.002,31.0296,162438.0
2022-09-21 10:55:00,33.76,33.76,33.73,33.75,125069.0,31.0296,31.0296,31.002,31.0204,125069.0
2022-09-21 11:00:00,33.74,33.79,33.72,33.76,454654.0,31.0112,31.0572,30.9928,31.0296,454654.0
2022-09-21 11:05:00,33.77,33.82,33.76,33.82,167088.0,31.0388,31.0847,31.0296,31.0847,167088.0
2022-09-21 11:10:00,33.82,33.91,33.79,33.91,171767.0,31.0847,31.1675,31.0572,31.1675,171767.0
2022-09-21 11:15:00,33.91,33.94,33.88,33.88,162321.0,31.1675,31.195,31.1399,31.1399,162321.0
2022-09-21 11:20:00,33.89,33.89,33.82,33.84,320984.0,31.1491,31.1491,31.0847,31.1031,320984.0
2022-09-21 11:25:00,33.84,33.85,33.82,33.83,142099.0,31.1031,31.1123,31.0847,31.0939,142099.0
2022-09-21 11:30:00,33.84,33.85,33.82,33.84,159770.0,31.1031,31.1123,31.0847,31.1031,159770.0
2022-09-21 11:35:00,33.84,33.85,33.82,33.84,438037.0,31.1031,31.1123,31.0847,31.1031,438037.0
2022-09-21 11:40:00,33.83,33.84,33.8,33.84,331470.0,31.0939,31.1031,31.0664,31.1031,331470.0
2022-09-21 11:45:00,33.84,33.84,33.8,33.83,78445.0,31.1031,31.1031,31.0664,31.0939,78445.0
2022-09-21 11:50:00,33.83,33.84,33.82,33.82,81225.0,31.0939,31.1031,31.0847,31.0847,81225.0
2022-09-21 11:55:00,33.83,33.84,33.75,33.76,123427.0,31.0939,31.1031,31.0204,31.0296,123427.0
2022-09-21 12:00:00,33.75,33.76,33.72,33.73,105237.0,31.0204,31.0296,30.9928,31.002,105237.0
2022-09-21 12:05:00,33.72,33.75,33.7,33.71,90882.0,30.9928,31.0204,30.9744,30.9836,90882.0
2022-09-21 12:10:00,33.72,33.75,33.71,33.74,145318.0,30.9928,31.0204,30.9836,31.0112,145318.0
2022-09-21 12:15:00,33.73,33.75,33.73,33.75,178326.0,31.002,31.0204,31.002,31.0204,178326.0
2022-09-21 12:20:00,33.75,33.75,33.72,33.75,128412.0,31.0204,31.0204,30.9928,31.0204,128412.0
2022-09-21 12:25:00,33.75,33.76,33.74,33.75,101730.0,31.0204,31.0296,31.0112,31.0204,101730.0
2022-09-21 12:30:00,33.75,33.77,33.74,33.76,126128.0,31.0204,31.0388,31.0112,31.0296,126128.0
2022-09-21 12:35:00,33.76,33.76,33.73,33.75,141173.0,31.0296,31.0296,31.002,31.0204,141173.0
2022-09-21 12:40:00,33.75,33.76,33.73,33.76,139407.0,31.0204,31.0296,31.002,31.0296,139407.0
2022-09-21 12:45:00,33.76,33.81,33.75,33.8,96188.0,31.0296,31.0756,31.0204,31.0664,96188.0
2022-09-21 12:50:00,33.8,33.83,33.78,33.78,67462.0,31.0664,31.0939,31.048,31.048,67462.0
2022-09-21 12:55:00,33.79,33.8,33.77,33.78,62034.0,31.0572,31.0664,31.0388,31.048,62034.0
2022-09-21 13:00:00,33.78,33.8,33.77,33.79,67127.0,31.048,31.0664,31.0388,31.0572,67127.0
2022-09-21 13:05:00,33.8,33.8,33.76,33.79,93442.0,31.0664,31.0664,31.0296,31.0572,93442.0
2022-09-21 13:10:00,33.78,33.79,33.75,33.75,78246.0,31.048,31.0572,31.0204,31.0204,78246.0
2022-09-21 13:15:00,33.75,33.78,33.72,33.77,124248.0,31.0204,31.048,30.9928,31.0388,124248.0
2022-09-21 13:20:00,33.77,33.77,33.71,33.71,103403.0,31.0388,31.0388,30.9836,30.9836,103403.0
2022-09-21 13:25:00,33.71,33.72,33.66,33.68,345338.0,30.9836,30.9928,30.9377,30.9561,345338.0
2022-09-21 13:30:00,33.68,33.68,33.66,33.67,203505.0,30.9561,30.9561,30.9377,30.9469,203505.0
2022-09-21 13:35:00,33.66,33.68,33.66,33.68,301231.0,30.9377,30.9561,30.9377,30.9561,301231.0
2022-09-21 13:40:00,33.68,33.7,33.66,33.68,472921.0,30.9561,30.9744,30.9377,30.9561,472921.0
2022-09-21 13:45:00,33.68,33.77,33.67,33.7,303347.0,30.9561,31.0388,30.9469,30.9744,303347.0
2022-09-21 13:50:00,33.7,33.7,33.66,33.66,430186.0,30.9744,30.9744,30.9377,30.9377,430186.0
2022-09-21 13:55:00,33.66,33.68,33.65,33.66,636939.0,30.9377,30.9561,30.9285,30.9377,636939.0
2022-09-21 14:00:00,33.66,33.67,33.21,33.22,652470.0,30.9377,30.9469,30.5241,30.5333,652470.0
2022-09-21 14:05:00,33.22,33.41,33.16,33.38,267171.0,30.5333,30.7079,30.4781,30.6803,267171.0
2022-09-21 14:10:00,33.36,33.39,33.11,33.12,279722.0,30.6619,30.6895,30.4322,30.4414,279722.0
2022-09-21 14:15:00,33.11,33.25,33.1,33.21,223271.0,30.4322,30.5608,30.423,30.5241,223271.0
2022-09-21 14:20:00,33.21,33.29,33.11,33.14,1255699.0,30.5241,30.5976,30.4322,30.4597,1255699.0
2022-09-21 14:25:00,33.13,33.26,33.12,33.2,1155438.0,30.4505,30.57,30.4414,30.5149,1155438.0
2022-09-21 14:30:00,33.19,33.47,33.13,33.42,1059430.0,30.5057,30.7631,30.4505,30.7171,1059430.0
2022-09-21 14:35:00,33.41,33.49,33.12,33.26,1195773.0,30.7079,30.7814,30.4414,30.57,1195773.0
2022-09-21 14:40:00,33.26,33.61,33.25,33.54,1237781.0,30.57,30.8917,30.5608,30.8274,1237781.0
2022-09-21 14:45:00,33.54,33.61,33.34,33.42,1028126.0,30.8274,30.8917,30.6436,30.7171,1028126.0
2022-09-21 14:50:00,33.42,33.5,33.34,33.45,834831.0,30.7171,30.7906,30.6436,30.7447,834831.0
2022-09-21 14:55:00,33.46,33.51,33.36,33.47,292678.0,30.7539,30.7998,30.6619,30.7631,292678.0
2022-09-21 15:00:00,33.47,33.55,33.15,33.51,483863.0,30.7631,30.8366,30.4689,30.7998,483863.0
2022-09-21 15:05:00,33.5,33.62,33.45,33.51,304344.0,30.7906,30.9009,30.7447,30.7998,304344.0
2022-09-21 15:10:00,33.5,33.51,33.24,33.49,343581.0,30.7906,30.7998,30.5517,30.7814,343581.0
2022-09-21 15:15:00,33.5,33.52,33.33,33.34,214625.0,30.7906,30.809,30.6344,30.6436,214625.0
2022-09-21 15:20:00,33.34,33.34,33.25,33.3,356439.0,30.6436,30.6436,30.5608,30.6068,356439.0
2022-09-21 15:25:00,33.3,33.31,33.09,33.11,456410.0,30.6068,30.616,30.4138,30.4322,456410.0
2022-09-21 15:30:00,33.11,33.11,32.96,33.05,493235.0,30.4322,30.4322,30.2943,30.377,493235.0
2022-09-21 15:35:00,33.05,33.06,32.95,32.97,581985.0,30.377,30.3862,30.2851,30.3035,581985.0
2022-09-21 15:40:00,32.96,33.01,32.93,32.93,781372.0,30.2943,30.3403,30.2667,30.2667,781372.0
2022-09-21 15:45:00,32.94,32.96,32.83,32.85,1108948.0,30.2759,30.2943,30.1748,30.1932,1108948.0
2022-09-21 15:50:00,32.85,32.9,32.74,32.79,1061192.0,30.1932,30.2392,30.0921,30.138,1061192.0
2022-09-21 15:55:00,32.79,32.79,32.68,32.68,1641855.0,30.138,30.138,30.0369,30.0369,1641855.0
2022-09-22 09:30:00,32.6,32.77,32.5,32.58,622827.0,29.9634,30.1197,29.8715,29.945,622827.0
2022-09-22 09:35:00,32.56,32.63,32.42,32.46,305915.0,29.9266,29.991,29.798,29.8347,305915.0
2022-09-22 09:40:00,32.46,32.49,32.38,32.4,475771.0,29.8347,29.8623,29.7612,29.7796,475771.0
2022-09-22 09:45:00,32.41,32.42,32.3,32.36,273917.0,29.7888,29.798,29.6877,29.7428,273917.0
2022-09-22 09:50:00,32.37,32.44,32.31,32.42,246194.0,29.752,29.8164,29.6969,29.798,246194.0
2022-09-22 09:55:00,32.41,32.48,32.4,32.43,170220.0,29.7888,29.8531,29.7796,29.8072,170220.0
2022-09-22 10:00:00,32.42,32.46,32.35,32.43,258899.0,29.798,29.8347,29.7336,29.8072,258899.0
2022-09-22 10:05:00,32.43,32.52,32.41,32.5,218895.0,29.8072,29.8899,29.7888,29.8715,218895.0
2022-09-22 10:10:00,32.5,32.69,32.48,32.68,301012.0,29.8715,30.0461,29.8531,30.0369,301012.0
2022-09-22 10:15:00,32.68,32.69,32.58,32.61,295503.0,30.0369,30.0461,29.945,29.9726,295503.0
2022-09-22 10:20:00,32.61,32.63,32.57,32.59,193046.0,29.9726,29.991,29.9358,29.9542,193046.0
2022-09-22 10:25:00,32.59,32.68,32.58,32.67,196398.0,29.9542,30.0369,29.945,30.0278,196398.0
2022-09-22 10:30:00,32.67,32.81,32.63,32.69,459895.0,30.0278,30.1564,29.991,30.0461,459895.0
2022-09-22 10:35:00,32.68,32.76,32.67,32.74,372440.0,30.0369,30.1105,30.0278,30.0921,372440.0
2022-09-22 10:40:00,32.73,32.87,32.73,32.84,263988.0,30.0829,30.2116,30.0829,30.184,263988.0
2022-09-22 10:45:00,32.84,32.92,32.77,32.8,409281.0,30.184,30.2575,30.1197,30.1472,409281.0
2022-09-22 10:50:00,32.8,32.8,32.6,32.61,257058.0,30.1472,30.1472,29.9634,29.9726,257058.0
2022-09-22 10:55:00,32.6,32.67,32.56,32.57,189006.0,29.9634,30.0278,29.9266,29.9358,189006.0
2022-09-22 11:00:00,32.57,32.6,32.5,32.51,247543.0,29.9358,29.9634,29.8715,29.8807,247543.0
2022-09-22 11:05:00,32.51,32.63,32.51,32.59,271516.0,29.8807,29.991,29.8807,29.9542,271516.0
2022-09-22 11:10:00,32.59,32.6,32.46,32.48,104303.0,29.9542,29.9634,29.8347,29.8531,104303.0
2022-09-22 11:15:00,32.48,32.52,32.45,32.45,177942.0,29.8531,29.8899,29.8255,29.8255,177942.0
2022-09-22 11:20:00,32.45,32.49,32.41,32.47,207736.0,29.8255,29.8623,29.7888,29.8439,207736.0
2022-09-22 11:25:00,32.47,32.54,32.45,32.53,186004.0,29.8439,29.9083,29.8255,29.8991,186004.0
2022-09-22 11:30:00,32.54,32.62,32.49,32.58,160796.0,29.9083,29.9818,29.8623,29.945,160796.0
2022-09-22 11:35:00,32.57,32.61,32.54,32.58,142736.0,29.9358,29.9726,29.9083,29.945,142736.0
2022-09-22 11:40:00,32.59,32.59,32.52,32.56,115987.0,29.9542,29.9542,29.8899,29.9266,115987.0
2022-09-22 11:45:00,32.55,32.68,32.54,32.65,182521.0,29.9175,30.0369,29.9083,30.0094,182521.0
2022-09-22 11:50:00,32.64,32.66,32.58,32.58,98097.0,30.0002,30.0186,29.945,29.945,98097.0
2022-09-22 11:55:00,32.58,32.6,32.49,32.54,103492.0,29.945,29.9634,29.8623,29.9083,103492.0
2022-09-22 12:00:00,32.53,32.58,32.5,32.52,133136.0,29.8991,29.945,29.8715,29.8899,133136.0
2022-09-22 12:05:00,32.52,32.54,32.46,32.52,264804.0,29.8899,29.9083,29.8347,29.8899,264804.0
2022-09-22 12:10:00,32.52,32.54,32.47,32.51,91804.0,29.8899,29.9083,29.8439,29.8807,91804.0
2022-09-22 12:15:00,32.5,32.5,32.42,32.48,142910.0,29.8715,29.8715,29.798,29.8531,142910.0
2022-09-22 12:20:00,32.48,32.6,32.43,32.59,278412.0,29.8531,29.9634,29.8072,29.9542,278412.0
2022-09-22 12:25:00,32.59,32.63,32.56,32.57,158254.0,29.9542,29.991,29.9266,29.9358,158254.0
2022-09-22 12:30:00,32.58,32.58,32.52,32.53,138002.0,29.945,29.945,29.8899,29.8991,138002.0
2022-09-22 12:35:00,32.53,32.6,32.51,32.59,177069.0,29.8991,29.9634,29.8807,29.9542,177069.0
2022-09-22 12:40:00,32.59,32.64,32.58,32.64,188031.0,29.9542,30.0002,29.945,30.0002,188031.0
2022-09-22 12:45:00,32.64,32.66,32.53,32.55,174686.0,30.0002,30.0186,29.8991,29.9175,174686.0
2022-09-22 12:50:00,32.55,32.62,32.53,32.57,81031.0,29.9175,29.9818,29.8991,29.9358,81031.0
2022-09-22 12:55:00,32.56,32.64,32.56,32.57,97427.0,29.9266,30.0002,29.9266,29.9358,97427.0
2022-09-22 13:00:00,32.58,32.61,32.52,32.53,104817.0,29.945,29.9726,29.8899,29.8991,104817.0
2022-09-22 13:05:00,32.52,32.56,32.52,32.52,79170.0,29.8899,29.9266,29.8899,29.8899,79170.0
2022-09-22 13:10:00,32.52,32.56,32.48,32.48,170784.0,29.8899,29.9266,29.8531,29.8531,170784.0
2022-09-22 13:15:00,32.48,32.54,32.47,32.52,193482.0,29.8531,29.9083,29.8439,29.8899,193482.0
2022-09-22 13:20:00,32.53,32.58,32.51,32.54,82775.0,29.8991,29.945,29.8807,29.9083,82775.0
2022-09-22 13:25:00,32.54,32.61,32.54,32.61,94992.0,29.9083,29.9726,29.9083,29.9726,94992.0
2022-09-22 13:30:00,32.61,32.62,32.57,32.61,118264.0,29.9726,29.9818,29.9358,29.9726,118264.0
2022-09-22 13:35:00,32.62,32.62,32.56,32.61,200081.0,29.9818,29.9818,29.9266,29.9726,200081.0
2022-09-22 13:40:00,32.61,32.63,32.57,32.57,112295.0,29.9726,29.991,29.9358,29.9358,112295.0
2022-09-22 13:45:00,32.57,32.59,32.53,32.54,183900.0,29.9358,29.9542,29.8991,29.9083,183900.0
2022-09-22 13:50:00,32.54,32.63,32.53,32.61,166519.0,29.9083,29.991,29.8991,29.9726,166519.0
2022-09-22 13:55:00,32.61,32.61,32.56,32.59,201364.0,29.9726,29.9726,29.9266,29.9542,201364.0
2022-09-22 14:00:00,32.6,32.63,32.57,32.6,308507.0,29.9634,29.991,29.9358,29.9634,308507.0
2022-09-22 14:05:00,32.59,32.64,32.57,32.62,153169.0,29.9542,30.0002,29.9358,29.9818,153169.0
2022-09-22 14:10:00,32.63,32.66,32.56,32.57,133262.0,29.991,30.0186,29.9266,29.9358,133262.0
2022-09-22 14:15:00,32.57,32.57,32.5,32.52,120348.0,29.9358,29.9358,29.8715,29.8899,120348.0
2022-09-22 14:20:00,32.52,32.53,32.46,32.47,144249.0,29.8899,29.8991,29.8347,29.8439,144249.0
2022-09-22 14:25:00,32.46,32.5,32.45,32.47,114154.0,29.8347,29.8715,29.8255,29.8439,114154.0
2022-09-22 14:30:00,32.47,32.51,32.43,32.49,175554.0,29.8439,29.8807,29.8072,29.8623,175554.0
2022-09-22 14:35:00,32.48,32.52,32.46,32.52,293395.0,29.8531,29.8899,29.8347,29.8899,293395.0
2022-09-22 14:40:00,32.52,32.52,32.48,32.51,128285.0,29.8899,29.8899,29.8531,29.8807,128285.0
2022-09-22 14:45:00,32.51,32.51,32.44,32.47,207286.0,29.8807,29.8807,29.8164,29.8439,207286.0
2022-09-22 14:50:00,32.47,32.57,32.46,32.54,252699.0,29.8439,29.9358,29.8347,29.9083,252699.0
2022-09-22 14:55:00,32.54,32.56,32.51,32.54,134490.0,29.9083,29.9266,29.8807,29.9083,134490.0
2022-09-22 15:00:00,32.54,32.63,32.53,32.58,347073.0,29.9083,29.991,29.8991,29.945,347073.0
2022-09-22 15:05:00,32.58,32.62,32.56,32.57,214433.0,29.945,29.9818,29.9266,29.9358,214433.0
2022-09-22 15:10:00,32.57,32.62,32.55,32.62,214348.0,29.9358,29.9818,29.9175,29.9818,214348.0
2022-09-22 15:15:00,32.62,32.62,32.56,32.57,388423.0,29.9818,29.9818,29.9266,29.9358,388423.0
2022-09-22 15:20:00,32.57,32.57,32.5,32.51,475880.0,29.9358,29.9358,29.8715,29.8807,475880.0
2022-09-22 15:25:00,32.5,32.57,32.49,32.57,405896.0,29.8715,29.9358,29.8623,29.9358,405896.0
2022-09-22 15:30:00,32.56,32.6,32.52,32.59,349508.0,29.9266,29.9634,29.8899,29.9542,349508.0
2022-09-22 15:35:00,32.6,32.62,32.56,32.58,266353.0,29.9634,29.9818,29.9266,29.945,266353.0
2022-09-22 15:40:00,32.57,32.61,32.56,32.61,294012.0,29.9358,29.9726,29.9266,29.9726,294012.0
2022-09-22 15:45:00,32.61,32.7,32.6,32.69,439321.0,29.9726,30.0553,29.9634,30.0461,439321.0
2022-09-22 15:50:00,32.68,32.69,32.54,32.55,476877.0,30.0369,30.0461,29.9083,29.9175,476877.0
2022-09-22 15:55:00,32.55,32.58,32.44,32.45,1251702.0,29.9175,29.945,29.8164,29.8255,1251702.0
2022-09-23 09:30:00,32.37,32.41,31.92,32.05,868934.0,29.752,29.7888,29.3384,29.4579,868934.0
2022-09-23 09:35:00,32.06,32.17,32.05,32.09,280553.0,29.4671,29.5682,29.4579,29.4947,280553.0
2022-09-23 09:40:00,32.09,32.16,32.03,32.13,238816.0,29.4947,29.559,29.4395,29.5314,238816.0
2022-09-23 09:45:00,32.12,32.31,32.04,32.17,264272.0,29.5222,29.6969,29.4487,29.5682,264272.0
2022-09-23 09:50:00,32.16,32.19,32.06,32.11,161943.0,29.559,29.5866,29.4671,29.513,161943.0
2022-09-23 09:55:00,32.11,32.13,32.03,32.05,136791.0,29.513,29.5314,29.4395,29.4579,136791.0
2022-09-23 10:00:00,32.05,32.1,32.01,32.06,169860.0,29.4579,29.5039,29.4211,29.4671,169860.0
2022-09-23 10:05:00,32.05,32.08,31.98,32.05,232147.0,29.4579,29.4855,29.3936,29.4579,232147.0
2022-09-23 10:10:00,32.05,32.07,31.97,32.01,266551.0,29.4579,29.4763,29.3844,29.4211,266551.0
2022-09-23 10:15:00,32.01,32.04,31.98,32.02,172935.0,29.4211,29.4487,29.3936,29.4303,172935.0
2022-09-23 10:20:00,32.02,32.04,31.98,31.99,255117.0,29.4303,29.4487,29.3936,29.4027,255117.0
2022-09-23 10:25:00,31.99,32.04,31.96,32.02,312753.0,29.4027,29.4487,29.3752,29.4303,312753.0
2022-09-23 10:30:00,32.02,32.06,31.96,31.96,347507.0,29.4303,29.4671,29.3752,29.3752,347507.0
2022-09-23 10:35:00,31.97,32.05,31.92,31.96,370067.0,29.3844,29.4579,29.3384,29.3752,370067.0
2022-09-23 10:40:00,31.96,31.99,31.92,31.97,184724.0,29.3752,29.4027,29.3384,29.3844,184724.0
2022-09-23 10:45:00,31.97,32.02,31.95,31.96,149592.0,29.3844,29.4303,29.366,29.3752,149592.0
2022-09-23 10:50:00,31.96,31.99,31.91,31.98,219165.0,29.3752,29.4027,29.3292,29.3936,219165.0
2022-09-23 10:55:00,31.98,32.0,31.91,31.93,218650.0,29.3936,29.4119,29.3292,29.3476,218650.0
2022-09-23 11:00:00,31.92,31.98,31.92,31.95,118480.0,29.3384,29.3936,29.3384,29.366,118480.0
2022-09-23 11:05:00,31.95,31.99,31.93,31.96,358386.0,29.366,29.4027,29.3476,29.3752,358386.0
2022-09-23 11:10:00,31.96,31.97,31.82,31.83,379107.0,29.3752,29.3844,29.2465,29.2557,379107.0
2022-09-23 11:15:00,31.82,31.87,31.78,31.8,251330.0,29.2465,29.2925,29.2097,29.2281,251330.0
2022-09-23 11:20:00,31.8,31.9,31.78,31.88,133781.0,29.2281,29.32,29.2097,29.3016,133781.0
2022-09-23 11:25:00,31.87,31.91,31.83,31.85,177955.0,29.2925,29.3292,29.2557,29.2741,177955.0
2022-09-23 11:30:00,31.85,31.91,31.84,31.87,178712.0,29.2741,29.3292,29.2649,29.2925,178712.0
2022-09-23 11:35:00,31.87,31.87,31.8,31.82,132103.0,29.2925,29.2925,29.2281,29.2465,132103.0
2022-09-23 11:40:00,31.81,31.82,31.72,31.73,116624.0,29.2373,29.2465,29.1546,29.1638,116624.0
2022-09-23 11:45:00,31.73,31.74,31.65,31.7,232302.0,29.1638,29.173,29.0902,29.1362,232302.0
2022-09-23 11:50:00,31.7,31.77,31.69,31.76,201961.0,29.1362,29.2005,29.127,29.1914,201961.0
2022-09-23 11:55:00,31.75,31.78,31.73,31.77,148722.0,29.1822,29.2097,29.1638,29.2005,148722.0
2022-09-23 12:00:00,31.77,31.79,31.73,31.79,130843.0,29.2005,29.2189,29.1638,29.2189,130843.0
2022-09-23 12:05:00,31.79,31.8,31.7,31.74,88076.0,29.2189,29.2281,29.1362,29.173,88076.0
2022-09-23 12:10:00,31.74,31.75,31.7,31.73,155089.0,29.173,29.1822,29.1362,29.1638,155089.0
2022-09-23 12:15:00,31.74,31.82,31.73,31.82,184149.0,29.173,29.2465,29.1638,29.2465,184149.0
2022-09-23 12:20:00,31.82,31.83,31.78,31.81,228435.0,29.2465,29.2557,29.2097,29.2373,228435.0
2022-09-23 12:25:00,31.8,31.82,31.73,31.74,157327.0,29.2281,29.2465,29.1638,29.173,157327.0
2022-09-23 12:30:00,31.74,31.75,31.7,31.72,201522.0,29.173,29.1822,29.1362,29.1546,201522.0
2022-09-23 12:35:00,31.72,31.73,31.69,31.71,195675.0,29.1546,29.1638,29.127,29.1454,195675.0
2022-09-23 12:40:00,31.71,31.77,31.7,31.75,271101.0,29.1454,29.2005,29.1362,29.1822,271101.0
2022-09-23 12:45:00,31.75,31.84,31.74,31.83,120824.0,29.1822,29.2649,29.173,29.2557,120824.0
2022-09-23 12:50:00,31.84,31.9,31.83,31.89,145194.0,29.2649,29.32,29.2557,29.3108,145194.0
2022-09-23 12:55:00,31.89,31.91,31.85,31.91,121323.0,29.3108,29.3292,29.2741,29.3292,121323.0
2022-09-23 13:00:00,31.91,31.96,31.88,31.93,221103.0,29.3292,29.3752,29.3016,29.3476,221103.0
2022-09-23 13:05:00,31.93,31.94,31.87,31.89,114466.0,29.3476,29.3568,29.2925,29.3108,114466.0
2022-09-23 13:10:00,31.89,31.92,31.87,31.88,156524.0,29.3108,29.3384,29.2925,29.3016,156524.0
2022-09-23 13:15:00,31.88,31.92,31.86,31.9,186419.0,29.3016,29.3384,29.2833,29.32,186419.0
2022-09-23 13:20:00,31.89,31.9,31.82,31.85,133879.0,29.3108,29.32,29.2465,29.2741,133879.0
2022-09-23 13:25:00,31.85,31.85,31.81,31.83,233943.0,29.2741,29.2741,29.2373,29.2557,233943.0
2022-09-23 13:30:00,31.82,31.86,31.77,31.84,271314.0,29.2465,29.2833,29.2005,29.2649,271314.0
2022-09-23 13:35:00,31.85,31.9,31.83,31.89,203751.0,29.2741,29.32,29.2557,29.3108,203751.0
2022-09-23 13:40:00,31.9,31.9,31.85,31.87,192308.0,29.32,29.32,29.2741,29.2925,192308.0
2022-09-23 13:45:00,31.86,31.88,31.81,31.86,167618.0,29.2833,29.3016,29.2373,29.2833,167618.0
2022-09-23 13:50:00,31.85,31.86,31.8,31.82,50730.0,29.2741,29.2833,29.2281,29.2465,50730.0
2022-09-23 13:55:00,31.83,31.86,31.8,31.85,91801.0,29.2557,29.2833,29.2281,29.2741,91801.0
2022-09-23 14:00:00,31.85,31.87,31.8,31.85,153149.0,29.2741,29.2925,29.2281,29.2741,153149.0
2022-09-23 14:05:00,31.86,31.91,31.81,31.82,282706.0,29.2833,29.3292,29.2373,29.2465,282706.0
2022-09-23 14:10:00,31.82,31.83,31.69,31.71,331869.0,29.2465,29.2557,29.127,29.1454,331869.0
2022-09-23 14:15:00,31.71,31.72,31.59,31.6,243785.0,29.1454,29.1546,29.0351,29.0443,243785.0
2022-09-23 14:20:00,31.6,31.65,31.56,31.59,217054.0,29.0443,29.0902,29.0075,29.0351,217054.0
2022-09-23 14:25:00,31.59,31.64,31.58,31.63,357661.0,29.0351,29.0811,29.0259,29.0719,357661.0
2022-09-23 14:30:00,31.63,31.63,31.53,31.58,235996.0,29.0719,29.0719,28.98,29.0259,235996.0
2022-09-23 14:35:00,31.58,31.59,31.51,31.52,337918.0,29.0259,29.0351,28.9616,28.9708,337918.0
2022-09-23 14:40:00,31.51,31.6,31.5,31.6,354919.0,28.9616,29.0443,28.9524,29.0443,354919.0
2022-09-23 14:45:00,31.59,31.61,31.52,31.54,334859.0,29.0351,29.0535,28.9708,28.9891,334859.0
2022-09-23 14:50:00,31.53,31.56,31.5,31.51,271794.0,28.98,29.0075,28.9524,28.9616,271794.0
2022-09-23 14:55:00,31.5,31.51,31.45,31.46,231165.0,28.9524,28.9616,28.9064,28.9156,231165.0
2022-09-23 15:00:00,31.46,31.61,31.45,31.6,451478.0,28.9156,29.0535,28.9064,29.0443,451478.0
2022-09-23 15:05:00,31.6,31.69,31.56,31.64,244690.0,29.0443,29.127,29.0075,29.0811,244690.0
2022-09-23 15:10:00,31.64,31.66,31.58,31.64,295697.0,29.0811,29.0994,29.0259,29.0811,295697.0
2022-09-23 15:15:00,31.64,31.72,31.64,31.69,223573.0,29.0811,29.1546,29.0811,29.127,223573.0
2022-09-23 15:20:00,31.68,31.72,31.64,31.69,228677.0,29.1178,29.1546,29.0811,29.127,228677.0
2022-09-23 15:25:00,31.69,31.76,31.65,31.76,383351.0,29.127,29.1914,29.0902,29.1914,383351.0
2022-09-23 15:30:00,31.75,31.83,31.73,31.74,432394.0,29.1822,29.2557,29.1638,29.173,432394.0
2022-09-23 15:35:00,31.74,31.8,31.71,31.8,311191.0,29.173,29.2281,29.1454,29.2281,311191.0
2022-09-23 15:40:00,31.79,31.86,31.75,31.85,224107.0,29.2189,29.2833,29.1822,29.2741,224107.0
2022-09-23 15:45:00,31.85,31.85,31.77,31.78,238757.0,29.2741,29.2741,29.2005,29.2097,238757.0
2022-09-23 15:50:00,31.79,31.83,31.73,31.8,512994.0,29.2189,29.2557,29.1638,29.2281,512994.0
2022-09-23 15:55:00,31.8,31.86,31.76,31.85,1064855.0,29.2281,29.2833,29.1914,29.2741,1064855.0
2022-09-26 09:30:00,31.65,31.85,31.58,31.78,705144.0,29.0902,29.2741,29.0259,29.2097,705144.0
2022-09-26 09:35:00,31.77,31.82,31.63,31.64,269922.0,29.2005,29.2465,29.0719,29.0811,269922.0
2022-09-26 09:40:00,31.63,31.63,31.41,31.45,250855.0,29.0719,29.0719,28.8697,28.9064,250855.0
2022-09-26 09:45:00,31.44,31.5,31.32,31.36,286490.0,28.8972,28.9524,28.7869,28.8237,286490.0
2022-09-26 09:50:00,31.36,31.36,31.22,31.23,240125.0,28.8237,28.8237,28.695,28.7042,240125.0
2022-09-26 09:55:00,31.23,31.33,31.22,31.31,318014.0,28.7042,28.7961,28.695,28.7777,318014.0
2022-09-26 10:00:00,31.31,31.39,31.26,31.27,237654.0,28.7777,28.8513,28.7318,28.741,237654.0
2022-09-26 10:05:00,31.27,31.33,31.2,31.24,245511.0,28.741,28.7961,28.6766,28.7134,245511.0
2022-09-26 10:10:00,31.25,31.25,31.09,31.19,138507.0,28.7226,28.7226,28.5755,28.6674,138507.0
2022-09-26 10:15:00,31.19,31.27,31.14,31.15,156985.0,28.6674,28.741,28.6215,28.6307,156985.0
2022-09-26 10:20:00,31.16,31.2,31.12,31.16,396248.0,28.6399,28.6766,28.6031,28.6399,396248.0
2022-09-26 10:25:00,31.15,31.23,31.14,31.21,153836.0,28.6307,28.7042,28.6215,28.6858,153836.0
2022-09-26 10:30:00,31.21,31.22,31.02,31.04,163063.0,28.6858,28.695,28.5112,28.5296,163063.0
2022-09-26 10:35:00,31.04,31.08,31.02,31.04,191781.0,28.5296,28.5663,28.5112,28.5296,191781.0
2022-09-26 10:40:00,31.05,31.08,30.99,31.07,261152.0,28.5388,28.5663,28.4836,28.5572,261152.0
2022-09-26 10:45:00,31.06,31.07,30.87,30.91,305533.0,28.548,28.5572,28.3733,28.4101,305533.0
2022-09-26 10:50:00,30.9,30.99,30.87,30.98,380076.0,28.4009,28.4836,28.3733,28.4744,380076.0
2022-09-26 10:55:00,30.99,31.03,30.97,31.0,256626.0,28.4836,28.5204,28.4652,28.4928,256626.0
2022-09-26 11:00:00,30.99,31.04,30.96,31.01,224992.0,28.4836,28.5296,28.4561,28.502,224992.0
2022-09-26 11:05:00,31.0,31.0,30.81,30.82,209233.0,28.4928,28.4928,28.3182,28.3274,209233.0
2022-09-26 11:10:00,30.81,30.81,30.75,30.8,192757.0,28.3182,28.3182,28.263,28.309,192757.0
2022-09-26 11:15:00,30.8,30.81,30.72,30.75,194183.0,28.309,28.3182,28.2355,28.263,194183.0
2022-09-26 11:20:00,30.76,30.83,30.75,30.79,157321.0,28.2722,28.3366,28.263,28.2998,157321.0
2022-09-26 11:25:00,30.78,30.79,30.72,30.74,164583.0,28.2906,28.2998,28.2355,28.2538,164583.0
2022-09-26 11:30:00,30.74,30.8,30.72,30.74,184959.0,28.2538,28.309,28.2355,28.2538,184959.0
2022-09-26 11:35:00,30.73,30.79,30.72,30.77,232980.0,28.2447,28.2998,28.2355,28.2814,232980.0
2022-09-26 11:40:00,30.76,30.83,30.71,30.71,161731.0,28.2722,28.3366,28.2263,28.2263,161731.0
2022-09-26 11:45:00,30.71,30.75,30.67,30.71,214221.0,28.2263,28.263,28.1895,28.2263,214221.0
2022-09-26 11:50:00,30.71,30.72,30.66,30.72,138122.0,28.2263,28.2355,28.1803,28.2355,138122.0
2022-09-26 11:55:00,30.71,30.79,30.71,30.75,118978.0,28.2263,28.2998,28.2263,28.263,118978.0
2022-09-26 12:00:00,30.75,30.75,30.64,30.67,137096.0,28.263,28.263,28.1619,28.1895,137096.0
2022-09-26 12:05:00,30.67,30.69,30.62,30.67,194819.0,28.1895,28.2079,28.1435,28.1895,194819.0
2022-09-26 12:10:00,30.67,30.68,30.63,30.66,123348.0,28.1895,28.1987,28.1527,28.1803,123348.0
2022-09-26 12:15:00,30.65,30.71,30.63,30.68,302546.0,28.1711,28.2263,28.1527,28.1987,302546.0
2022-09-26 12:20:00,30.67,30.68,30.62,30.62,217485.0,28.1895,28.1987,28.1435,28.1435,217485.0
2022-09-26 12:25:00,30.62,30.66,30.58,30.62,249760.0,28.1435,28.1803,28.1068,28.1435,249760.0
2022-09-26 12:30:00,30.62,30.63,30.58,30.59,154757.0,28.1435,28.1527,28.1068,28.116,154757.0
2022-09-26 12:35:00,30.59,30.61,30.56,30.59,195958.0,28.116,28.1344,28.0884,28.116,195958.0
2022-09-26 12:40:00,30.58,30.62,30.58,30.61,137127.0,28.1068,28.1435,28.1068,28.1344,137127.0
2022-09-26 12:45:00,30.6,30.69,30.6,30.63,195308.0,28.1252,28.2079,28.1252,28.1527,195308.0
2022-09-26 12:50:00,30.63,30.7,30.63,30.68,161821.0,28.1527,28.2171,28.1527,28.1987,161821.0
2022-09-26 12:55:00,30.68,30.74,30.67,30.72,100821.0,28.1987,28.2538,28.1895,28.2355,100821.0
2022-09-26 13:00:00,30.71,30.74,30.68,30.69,150885.0,28.2263,28.2538,28.1987,28.2079,150885.0
2022-09-26 13:05:00,30.69,30.7,30.6,30.62,120789.0,28.2079,28.2171,28.1252,28.1435,120789.0
2022-09-26 13:10:00,30.62,30.64,30.54,30.55,167912.0,28.1435,28.1619,28.07,28.0792,167912.0
2022-09-26 13:15:00,30.54,30.58,30.52,30.57,151936.0,28.07,28.1068,28.0516,28.0976,151936.0
2022-09-26 13:20:00,30.57,30.62,30.55,30.57,128206.0,28.0976,28.1435,28.0792,28.0976,128206.0
2022-09-26 13:25:00,30.57,30.61,30.53,30.6,151059.0,28.0976,28.1344,28.0608,28.1252,151059.0
2022-09-26 13:30:00,30.6,30.7,30.59,30.67,239644.0,28.1252,28.2171,28.116,28.1895,239644.0
2022-09-26 13:35:00,30.67,30.72,30.66,30.72,214199.0,28.1895,28.2355,28.1803,28.2355,214199.0
2022-09-26 13:40:00,30.72,30.77,30.69,30.71,282435.0,28.2355,28.2814,28.2079,28.2263,282435.0
2022-09-26 13:45:00,30.71,30.79,30.7,30.73,253173.0,28.2263,28.2998,28.2171,28.2447,253173.0
2022-09-26 13:50:00,30.73,30.81,30.72,30.77,180580.0,28.2447,28.3182,28.2355,28.2814,180580.0
2022-09-26 13:55:00,30.76,30.8,30.7,30.71,207746.0,28.2722,28.309,28.2171,28.2263,207746.0
2022-09-26 14:00:00,30.71,30.85,30.7,30.84,314855.0,28.2263,28.3549,28.2171,28.3458,314855.0
2022-09-26 14:05:00,30.83,30.86,30.81,30.86,354459.0,28.3366,28.3641,28.3182,28.3641,354459.0
2022-09-26 14:10:00,30.86,30.92,30.84,30.87,179415.0,28.3641,28.4193,28.3458,28.3733,179415.0
2022-09-26 14:15:00,30.87,30.88,30.82,30.87,127176.0,28.3733,28.3825,28.3274,28.3733,127176.0
2022-09-26 14:20:00,30.87,30.91,30.82,30.83,210192.0,28.3733,28.4101,28.3274,28.3366,210192.0
2022-09-26 14:25:00,30.83,30.83,30.73,30.74,126596.0,28.3366,28.3366,28.2447,28.2538,126596.0
2022-09-26 14:30:00,30.73,30.79,30.72,30.77,163898.0,28.2447,28.2998,28.2355,28.2814,163898.0
2022-09-26 14:35:00,30.77,30.8,30.68,30.73,219303.0,28.2814,28.309,28.1987,28.2447,219303.0
2022-09-26 14:40:00,30.74,30.78,30.7,30.78,158260.0,28.2538,28.2906,28.2171,28.2906,158260.0
2022-09-26 14:45:00,30.78,30.92,30.76,30.91,221035.0,28.2906,28.4193,28.2722,28.4101,221035.0
2022-09-26 14:50:00,30.91,30.95,30.87,30.91,197424.0,28.4101,28.4469,28.3733,28.4101,197424.0
2022-09-26 14:55:00,30.91,30.92,30.86,30.87,156920.0,28.4101,28.4193,28.3641,28.3733,156920.0
2022-09-26 15:00:00,30.87,30.93,30.86,30.89,183031.0,28.3733,28.4285,28.3641,28.3917,183031.0
2022-09-26 15:05:00,30.89,30.94,30.84,30.94,249101.0,28.3917,28.4377,28.3458,28.4377,249101.0
2022-09-26 15:10:00,30.94,30.95,30.9,30.92,252435.0,28.4377,28.4469,28.4009,28.4193,252435.0
2022-09-26 15:15:00,30.92,30.94,30.84,30.92,221762.0,28.4193,28.4377,28.3458,28.4193,221762.0
2022-09-26 15:20:00,30.91,30.94,30.83,30.86,178786.0,28.4101,28.4377,28.3366,28.3641,178786.0
2022-09-26 15:25:00,30.86,30.88,30.83,30.87,163626.0,28.3641,28.3825,28.3366,28.3733,163626.0
2022-09-26 15:30:00,30.87,30.9,30.82,30.85,290450.0,28.3733,28.4009,28.3274,28.3549,290450.0
2022-09-26 15:35:00,30.85,30.91,30.83,30.87,332809.0,28.3549,28.4101,28.3366,28.3733,332809.0
2022-09-26 15:40:00,30.87,30.92,30.83,30.9,343810.0,28.3733,28.4193,28.3366,28.4009,343810.0
2022-09-26 15:45:00,30.9,30.97,30.88,30.96,409354.0,28.4009,28.4652,28.3825,28.4561,409354.0
2022-09-26 15:50:00,30.96,31.07,30.91,31.0,741466.0,28.4561,28.5572,28.4101,28.4928,741466.0
2022-09-26 15:55:00,31.0,31.0,30.88,30.89,1435652.0,28.4928,28.4928,28.3825,28.3917,1435652.0
2022-09-27 09:30:00,31.28,31.35,31.15,31.35,508930.0,28.7502,28.8145,28.6307,28.8145,508930.0
2022-09-27 09:35:00,31.34,31.41,31.28,31.39,215537.0,28.8053,28.8697,28.7502,28.8513,215537.0
2022-09-27 09:40:00,31.39,31.4,31.2,31.25,251665.0,28.8513,28.8605,28.6766,28.7226,251665.0
2022-09-27 09:45:00,31.25,31.27,31.07,31.07,362987.0,28.7226,28.741,28.5572,28.5572,362987.0
2022-09-27 09:50:00,31.07,31.19,31.02,31.16,279338.0,28.5572,28.6674,28.5112,28.6399,279338.0
2022-09-27 09:55:00,31.16,31.21,31.08,31.18,128891.0,28.6399,28.6858,28.5663,28.6583,128891.0
2022-09-27 10:00:00,31.18,31.2,31.08,31.13,259819.0,28.6583,28.6766,28.5663,28.6123,259819.0
2022-09-27 10:05:00,31.12,31.24,31.07,31.08,146378.0,28.6031,28.7134,28.5572,28.5663,146378.0
2022-09-27 10:10:00,31.08,31.18,31.07,31.14,218182.0,28.5663,28.6583,28.5572,28.6215,218182.0
2022-09-27 10:15:00,31.14,31.16,31.05,31.1,134165.0,28.6215,28.6399,28.5388,28.5847,134165.0
2022-09-27 10:20:00,31.08,31.19,31.05,31.16,132744.0,28.5663,28.6674,28.5388,28.6399,132744.0
2022-09-27 10:25:00,31.16,31.23,31.09,31.11,123044.0,28.6399,28.7042,28.5755,28.5939,123044.0
2022-09-27 10:30:00,31.11,31.19,31.06,31.06,478904.0,28.5939,28.6674,28.548,28.548,478904.0
2022-09-27 10:35:00,31.06,31.09,31.0,31.03,470479.0,28.548,28.5755,28.4928,28.5204,470479.0
2022-09-27 10:40:00,31.03,31.13,30.98,31.13,188375.0,28.5204,28.6123,28.4744,28.6123,188375.0
2022-09-27 10:45:00,31.12,31.18,31.1,31.12,328970.0,28.6031,28.6583,28.5847,28.6031,328970.0
2022-09-27 10:50:00,31.12,31.18,31.08,31.1,144437.0,28.6031,28.6583,28.5663,28.5847,144437.0
2022-09-27 10:55:00,31.11,31.17,31.09,31.09,170972.0,28.5939,28.6491,28.5755,28.5755,170972.0
2022-09-27 11:00:00,31.1,31.1,30.89,30.9,188495.0,28.5847,28.5847,28.3917,28.4009,188495.0
2022-09-27 11:05:00,30.9,30.99,30.89,30.98,272509.0,28.4009,28.4836,28.3917,28.4744,272509.0
2022-09-27 11:10:00,30.98,31.0,30.88,30.91,222835.0,28.4744,28.4928,28.3825,28.4101,222835.0
2022-09-27 11:15:00,30.91,30.92,30.8,30.84,178806.0,28.4101,28.4193,28.309,28.3458,178806.0
2022-09-27 11:20:00,30.84,30.85,30.76,30.78,104411.0,28.3458,28.3549,28.2722,28.2906,104411.0
2022-09-27 11:25:00,30.78,30.8,30.68,30.69,254254.0,28.2906,28.309,28.1987,28.2079,254254.0
2022-09-27 11:30:00,30.68,30.7,30.64,30.66,684562.0,28.1987,28.2171,28.1619,28.1803,684562.0
2022-09-27 11:35:00,30.66,30.67,30.57,30.57,902826.0,28.1803,28.1895,28.0976,28.0976,902826.0
2022-09-27 11:40:00,30.57,30.62,30.54,30.59,330823.0,28.0976,28.1435,28.07,28.116,330823.0
2022-09-27 11:45:00,30.59,30.62,30.48,30.5,309009.0,28.116,28.1435,28.0149,28.0333,309009.0
2022-09-27 11:50:00,30.49,30.52,30.37,30.39,698809.0,28.0241,28.0516,27.9138,27.9322,698809.0
2022-09-27 11:55:00,30.39,30.43,30.36,30.38,469511.0,27.9322,27.9689,27.9046,27.923,469511.0
2022-09-27 12:00:00,30.38,30.44,30.32,30.43,551270.0,27.923,27.9781,27.8678,27.9689,551270.0
2022-09-27 12:05:00,30.44,30.52,30.39,30.49,244702.0,27.9781,28.0516,27.9322,28.0241,244702.0
2022-09-27 12:10:00,30.49,30.5,30.32,30.43,377224.0,28.0241,28.0333,27.8678,27.9689,377224.0
2022-09-27 12:15:00,30.43,30.46,30.38,30.39,265927.0,27.9689,27.9965,27.923,27.9322,265927.0
2022-09-27 12:20:00,30.39,30.44,30.35,30.39,379534.0,27.9322,27.9781,27.8954,27.9322,379534.0
2022-09-27 12:25:00,30.39,30.52,30.38,30.49,290238.0,27.9322,28.0516,27.923,28.0241,290238.0
2022-09-27 12:30:00,30.48,30.55,30.47,30.53,157862.0,28.0149,28.0792,28.0057,28.0608,157862.0
2022-09-27 12:35:00,30.54,30.54,30.47,30.5,165233.0,28.07,28.07,28.0057,28.0333,165233.0
2022-09-27 12:40:00,30.5,30.56,30.48,30.54,281753.0,28.0333,28.0884,28.0149,28.07,281753.0
2022-09-27 12:45:00,30.54,30.57,30.48,30.55,427125.0,28.07,28.0976,28.0149,28.0792,427125.0
2022-09-27 12:50:00,30.54,30.55,30.44,30.55,240236.0,28.07,28.0792,27.9781,28.0792,240236.0
2022-09-27 12:55:00,30.55,30.55,30.5,30.52,104540.0,28.0792,28.0792,28.0333,28.0516,104540.0
2022-09-27 13:00:00,30.51,30.51,30.4,30.4,224098.0,28.0424,28.0424,27.9413,27.9413,224098.0
2022-09-27 13:05:00,30.4,30.5,30.39,30.44,226753.0,27.9413,28.0333,27.9322,27.9781,226753.0
2022-09-27 13:10:00,30.45,30.47,30.41,30.46,191736.0,27.9873,28.0057,27.9505,27.9965,191736.0
2022-09-27 13:15:00,30.46,30.5,30.44,30.46,141054.0,27.9965,28.0333,27.9781,27.9965,141054.0
2022-09-27 13:20:00,30.45,30.47,30.39,30.4,168886.0,27.9873,28.0057,27.9322,27.9413,168886.0
2022-09-27 13:25:00,30.4,30.42,30.35,30.37,157983.0,27.9413,27.9597,27.8954,27.9138,157983.0
2022-09-27 13:30:00,30.37,30.39,30.32,30.36,202325.0,27.9138,27.9322,27.8678,27.9046,202325.0
2022-09-27 13:35:00,30.36,30.36,30.29,30.3,157504.0,27.9046,27.9046,27.8402,27.8494,157504.0
2022-09-27 13:40:00,30.3,30.3,30.24,30.26,235973.0,27.8494,27.8494,27.7943,27.8127,235973.0
2022-09-27 13:45:00,30.27,30.29,30.22,30.24,394829.0,27.8219,27.8402,27.7759,27.7943,394829.0
2022-09-27 13:50:00,30.23,30.25,30.19,30.21,203129.0,27.7851,27.8035,27.7483,27.7667,203129.0
2022-09-27 13:55:00,30.21,30.24,30.15,30.23,364322.0,27.7667,27.7943,27.7116,27.7851,364322.0
2022-09-27 14:00:00,30.23,30.26,30.16,30.24,637697.0,27.7851,27.8127,27.7208,27.7943,637697.0
2022-09-27 14:05:00,30.25,30.28,30.22,30.24,182122.0,27.8035,27.831,27.7759,27.7943,182122.0
2022-09-27 14:10:00,30.24,30.24,30.15,30.15,321157.0,27.7943,27.7943,27.7116,27.7116,321157.0
2022-09-27 14:15:00,30.15,30.16,30.1,30.1,168477.0,27.7116,27.7208,27.6656,27.6656,168477.0
2022-09-27 14:20:00,30.11,30.14,30.07,30.13,305102.0,27.6748,27.7024,27.638,27.6932,305102.0
2022-09-27 14:25:00,30.12,30.13,30.06,30.08,350061.0,27.684,27.6932,27.6288,27.6472,350061.0
2022-09-27 14:30:00,30.08,30.11,30.03,30.09,512678.0,27.6472,27.6748,27.6013,27.6564,512678.0
2022-09-27 14:35:00,30.09,30.22,30.05,30.21,400860.0,27.6564,27.7759,27.6196,27.7667,400860.0
2022-09-27 14:40:00,30.21,30.26,30.17,30.17,433743.0,27.7667,27.8127,27.7299,27.7299,433743.0
2022-09-27 14:45:00,30.17,30.27,30.16,30.27,460708.0,27.7299,27.8219,27.7208,27.8219,460708.0
2022-09-27 14:50:00,30.27,30.28,30.21,30.21,347380.0,27.8219,27.831,27.7667,27.7667,347380.0
2022-09-27 14:55:00,30.21,30.23,30.18,30.2,370457.0,27.7667,27.7851,27.7391,27.7575,370457.0
2022-09-27 15:00:00,30.2,30.21,30.09,30.11,454789.0,27.7575,27.7667,27.6564,27.6748,454789.0
2022-09-27 15:05:00,30.11,30.14,30.09,30.12,358822.0,27.6748,27.7024,27.6564,27.684,358822.0
2022-09-27 15:10:00,30.13,30.14,30.08,30.1,417962.0,27.6932,27.7024,27.6472,27.6656,417962.0
2022-09-27 15:15:00,30.1,30.1,30.01,30.07,496531.0,27.6656,27.6656,27.5829,27.638,496531.0
2022-09-27 15:20:00,30.06,30.15,30.05,30.1,514243.0,27.6288,27.7116,27.6196,27.6656,514243.0
2022-09-27 15:25:00,30.11,30.12,30.06,30.1,397647.0,27.6748,27.684,27.6288,27.6656,397647.0
2022-09-27 15:30:00,30.1,30.12,30.0,30.07,562180.0,27.6656,27.684,27.5737,27.638,562180.0
2022-09-27 15:35:00,30.06,30.11,30.05,30.08,346867.0,27.6288,27.6748,27.6196,27.6472,346867.0
2022-09-27 15:40:00,30.09,30.21,30.07,30.21,479599.0,27.6564,27.7667,27.638,27.7667,479599.0
2022-09-27 15:45:00,30.21,30.26,30.17,30.25,611642.0,27.7667,27.8127,27.7299,27.8035,611642.0
2022-09-27 15:50:00,30.24,30.36,30.23,30.33,895518.0,27.7943,27.9046,27.7851,27.877,895518.0
2022-09-27 15:55:00,30.33,30.36,30.26,30.26,1266620.0,27.877,27.9046,27.8127,27.8127,1266620.0
2022-09-28 09:30:00,30.66,30.75,30.41,30.42,829786.0,28.1803,28.263,27.9505,27.9597,829786.0
2022-09-28 09:35:00,30.42,30.65,30.41,30.51,377140.0,27.9597,28.1711,27.9505,28.0424,377140.0
2022-09-28 09:40:00,30.51,30.6,30.44,30.58,463118.0,28.0424,28.1252,27.9781,28.1068,463118.0
2022-09-28 09:45:00,30.58,30.58,30.4,30.44,542309.0,28.1068,28.1068,27.9413,27.9781,542309.0
2022-09-28 09:50:00,30.45,30.79,30.45,30.75,227621.0,27.9873,28.2998,27.9873,28.263,227621.0
2022-09-28 09:55:00,30.75,30.83,30.74,30.77,195359.0,28.263,28.3366,28.2538,28.2814,195359.0
2022-09-28 10:00:00,30.77,30.9,30.73,30.78,349427.0,28.2814,28.4009,28.2447,28.2906,349427.0
2022-09-28 10:05:00,30.79,30.82,30.74,30.78,250148.0,28.2998,28.3274,28.2538,28.2906,250148.0
2022-09-28 10:10:00,30.78,30.9,30.74,30.88,179237.0,28.2906,28.4009,28.2538,28.3825,179237.0
2022-09-28 10:15:00,30.89,30.95,30.83,30.89,208494.0,28.3917,28.4469,28.3366,28.3917,208494.0
2022-09-28 10:20:00,30.89,30.98,30.84,30.97,272683.0,28.3917,28.4744,28.3458,28.4652,272683.0
2022-09-28 10:25:00,30.97,31.08,30.91,31.06,322197.0,28.4652,28.5663,28.4101,28.548,322197.0
2022-09-28 10:30:00,31.07,31.08,31.0,31.07,194713.0,28.5572,28.5663,28.4928,28.5572,194713.0
2022-09-28 10:35:00,31.07,31.13,31.01,31.03,290347.0,28.5572,28.6123,28.502,28.5204,290347.0
2022-09-28 10:40:00,31.02,31.11,30.99,31.08,168467.0,28.5112,28.5939,28.4836,28.5663,168467.0
2022-09-28 10:45:00,31.08,31.17,31.07,31.11,211769.0,28.5663,28.6491,28.5572,28.5939,211769.0
2022-09-28 10:50:00,31.11,31.13,31.04,31.05,193232.0,28.5939,28.6123,28.5296,28.5388,193232.0
2022-09-28 10:55:00,31.04,31.08,31.02,31.04,150564.0,28.5296,28.5663,28.5112,28.5296,150564.0
2022-09-28 11:00:00,31.03,31.07,30.98,31.03,326611.0,28.5204,28.5572,28.4744,28.5204,326611.0
2022-09-28 11:05:00,31.03,31.11,31.01,31.08,180375.0,28.5204,28.5939,28.502,28.5663,180375.0
2022-09-28 11:10:00,31.08,31.15,31.06,31.11,217699.0,28.5663,28.6307,28.548,28.5939,217699.0
2022-09-28 11:15:00,31.11,31.11,31.03,31.07,178963.0,28.5939,28.5939,28.5204,28.5572,178963.0
2022-09-28 11:20:00,31.06,31.22,31.06,31.16,313192.0,28.548,28.695,28.548,28.6399,313192.0
2022-09-28 11:25:00,31.15,31.18,31.09,31.12,177053.0,28.6307,28.6583,28.5755,28.6031,177053.0
2022-09-28 11:30:00,31.12,31.12,31.06,31.1,212558.0,28.6031,28.6031,28.548,28.5847,212558.0
2022-09-28 11:35:00,31.1,31.12,31.03,31.04,262549.0,28.5847,28.6031,28.5204,28.5296,262549.0
2022-09-28 11:40:00,31.05,31.05,30.97,31.01,126931.0,28.5388,28.5388,28.4652,28.502,126931.0
2022-09-28 11:45:00,31.02,31.1,30.99,31.09,170722.0,28.5112,28.5847,28.4836,28.5755,170722.0
2022-09-28 11:50:00,31.09,31.18,31.05,31.17,157996.0,28.5755,28.6583,28.5388,28.6491,157996.0
2022-09-28 11:55:00,31.17,31.26,31.16,31.23,386438.0,28.6491,28.7318,28.6399,28.7042,386438.0
2022-09-28 12:00:00,31.22,31.25,31.17,31.24,279433.0,28.695,28.7226,28.6491,28.7134,279433.0
2022-09-28 12:05:00,31.24,31.3,31.2,31.27,183493.0,28.7134,28.7686,28.6766,28.741,183493.0
2022-09-28 12:10:00,31.27,31.35,31.26,31.33,291936.0,28.741,28.8145,28.7318,28.7961,291936.0
2022-09-28 12:15:00,31.34,31.36,31.31,31.36,285211.0,28.8053,28.8237,28.7777,28.8237,285211.0
2022-09-28 12:20:00,31.36,31.36,31.31,31.31,210768.0,28.8237,28.8237,28.7777,28.7777,210768.0
2022-09-28 12:25:00,31.32,31.35,31.25,31.26,206433.0,28.7869,28.8145,28.7226,28.7318,206433.0
2022-09-28 12:30:00,31.25,31.28,31.23,31.26,221680.0,28.7226,28.7502,28.7042,28.7318,221680.0
2022-09-28 12:35:00,31.25,31.27,31.24,31.25,90002.0,28.7226,28.741,28.7134,28.7226,90002.0
2022-09-28 12:40:00,31.26,31.32,31.24,31.31,199164.0,28.7318,28.7869,28.7134,28.7777,199164.0
2022-09-28 12:45:00,31.31,31.32,31.27,31.29,178698.0,28.7777,28.7869,28.741,28.7594,178698.0
2022-09-28 12:50:00,31.28,31.29,31.23,31.27,161532.0,28.7502,28.7594,28.7042,28.741,161532.0
2022-09-28 12:55:00,31.27,31.3,31.25,31.29,161345.0,28.741,28.7686,28.7226,28.7594,161345.0
2022-09-28 13:00:00,31.29,31.29,31.22,31.25,219496.0,28.7594,28.7594,28.695,28.7226,219496.0
2022-09-28 13:05:00,31.24,31.3,31.24,31.3,245462.0,28.7134,28.7686,28.7134,28.7686,245462.0
2022-09-28 13:10:00,31.29,31.33,31.25,31.32,226702.0,28.7594,28.7961,28.7226,28.7869,226702.0
2022-09-28 13:15:00,31.32,31.37,31.28,31.33,163577.0,28.7869,28.8329,28.7502,28.7961,163577.0
2022-09-28 13:20:00,31.32,31.33,31.29,31.31,141490.0,28.7869,28.7961,28.7594,28.7777,141490.0
2022-09-28 13:25:00,31.32,31.33,31.27,31.3,181626.0,28.7869,28.7961,28.741,28.7686,181626.0
2022-09-28 13:30:00,31.3,31.33,31.27,31.33,173336.0,28.7686,28.7961,28.741,28.7961,173336.0
2022-09-28 13:35:00,31.32,31.33,31.25,31.3,152651.0,28.7869,28.7961,28.7226,28.7686,152651.0
2022-09-28 13:40:00,31.29,31.35,31.28,31.31,218329.0,28.7594,28.8145,28.7502,28.7777,218329.0
2022-09-28 13:45:00,31.31,31.33,31.24,31.25,322084.0,28.7777,28.7961,28.7134,28.7226,322084.0
2022-09-28 13:50:00,31.25,31.25,31.18,31.21,159184.0,28.7226,28.7226,28.6583,28.6858,159184.0
2022-09-28 13:55:00,31.22,31.23,31.18,31.21,202879.0,28.695,28.7042,28.6583,28.6858,202879.0
2022-09-28 14:00:00,31.22,31.26,31.2,31.21,199517.0,28.695,28.7318,28.6766,28.6858,199517.0
2022-09-28 14:05:00,31.22,31.28,31.21,31.24,132376.0,28.695,28.7502,28.6858,28.7134,132376.0
2022-09-28 14:10:00,31.25,31.3,31.24,31.27,181856.0,28.7226,28.7686,28.7134,28.741,181856.0
2022-09-28 14:15:00,31.27,31.3,31.24,31.24,177586.0,28.741,28.7686,28.7134,28.7134,177586.0
2022-09-28 14:20:00,31.24,31.27,31.23,31.24,160583.0,28.7134,28.741,28.7042,28.7134,160583.0
2022-09-28 14:25:00,31.23,31.25,31.2,31.24,127831.0,28.7042,28.7226,28.6766,28.7134,127831.0
2022-09-28 14:30:00,31.24,31.29,31.23,31.29,173288.0,28.7134,28.7594,28.7042,28.7594,173288.0
2022-09-28 14:35:00,31.29,31.34,31.28,31.34,170840.0,28.7594,28.8053,28.7502,28.8053,170840.0
2022-09-28 14:40:00,31.34,31.34,31.24,31.27,245332.0,28.8053,28.8053,28.7134,28.741,245332.0
2022-09-28 14:45:00,31.27,31.28,31.23,31.28,165679.0,28.741,28.7502,28.7042,28.7502,165679.0
2022-09-28 14:50:00,31.28,31.32,31.27,31.31,118304.0,28.7502,28.7869,28.741,28.7777,118304.0
2022-09-28 14:55:00,31.31,31.33,31.27,31.28,114497.0,28.7777,28.7961,28.741,28.7502,114497.0
2022-09-28 15:00:00,31.28,31.34,31.24,31.34,362964.0,28.7502,28.8053,28.7134,28.8053,362964.0
2022-09-28 15:05:00,31.34,31.38,31.29,31.37,281713.0,28.8053,28.8421,28.7594,28.8329,281713.0
2022-09-28 15:10:00,31.37,31.39,31.31,31.34,191640.0,28.8329,28.8513,28.7777,28.8053,191640.0
2022-09-28 15:15:00,31.33,31.36,31.27,31.28,211288.0,28.7961,28.8237,28.741,28.7502,211288.0
2022-09-28 15:20:00,31.28,31.29,31.23,31.26,262707.0,28.7502,28.7594,28.7042,28.7318,262707.0
2022-09-28 15:25:00,31.26,31.27,31.19,31.2,242319.0,28.7318,28.741,28.6674,28.6766,242319.0
2022-09-28 15:30:00,31.2,31.31,31.19,31.31,361035.0,28.6766,28.7777,28.6674,28.7777,361035.0
2022-09-28 15:35:00,31.31,31.31,31.26,31.26,359280.0,28.7777,28.7777,28.7318,28.7318,359280.0
2022-09-28 15:40:00,31.27,31.32,31.24,31.32,416679.0,28.741,28.7869,28.7134,28.7869,416679.0
2022-09-28 15:45:00,31.31,31.37,31.28,31.34,416375.0,28.7777,28.8329,28.7502,28.8053,416375.0
2022-09-28 15:50:00,31.33,31.33,31.25,31.26,623159.0,28.7961,28.7961,28.7226,28.7318,623159.0
2022-09-28 15:55:00,31.25,31.26,31.14,31.16,1047553.0,28.7226,28.7318,28.6215,28.6399,1047553.0
2022-09-29 09:30:00,30.86,30.87,30.58,30.65,511999.0,28.3641,28.3733,28.1068,28.1711,511999.0
2022-09-29 09:35:00,30.65,30.66,30.45,30.5,268242.0,28.1711,28.1803,27.9873,28.0333,268242.0
2022-09-29 09:40:00,30.5,30.5,30.21,30.27,421469.0,28.0333,28.0333,27.7667,27.8219,421469.0
2022-09-29 09:45:00,30.27,30.29,30.13,30.2,356869.0,27.8219,27.8402,27.6932,27.7575,356869.0
2022-09-29 09:50:00,30.19,30.29,30.18,30.25,155912.0,27.7483,27.8402,27.7391,27.8035,155912.0
2022-09-29 09:55:00,30.25,30.28,30.19,30.28,282024.0,27.8035,27.831,27.7483,27.831,282024.0
2022-09-29 10:00:00,30.29,30.29,30.17,30.19,281072.0,27.8402,27.8402,27.7299,27.7483,281072.0
2022-09-29 10:05:00,30.2,30.26,30.15,30.19,165452.0,27.7575,27.8127,27.7116,27.7483,165452.0
2022-09-29 10:10:00,30.19,30.26,30.16,30.19,228036.0,27.7483,27.8127,27.7208,27.7483,228036.0
2022-09-29 10:15:00,30.2,30.2,30.11,30.16,273189.0,27.7575,27.7575,27.6748,27.7208,273189.0
2022-09-29 10:20:00,30.16,30.23,30.13,30.14,312640.0,27.7208,27.7851,27.6932,27.7024,312640.0
2022-09-29 10:25:00,30.13,30.18,30.11,30.18,136411.0,27.6932,27.7391,27.6748,27.7391,136411.0
2022-09-29 10:30:00,30.17,30.21,30.09,30.12,343720.0,27.7299,27.7667,27.6564,27.684,343720.0
2022-09-29 10:35:00,30.12,30.17,30.1,30.14,210717.0,27.684,27.7299,27.6656,27.7024,210717.0
2022-09-29 10:40:00,30.13,30.26,30.1,30.21,282232.0,27.6932,27.8127,27.6656,27.7667,282232.0
2022-09-29 10:45:00,30.2,30.34,30.18,30.32,190757.0,27.7575,27.8862,27.7391,27.8678,190757.0
2022-09-29 10:50:00,30.31,30.37,30.28,30.3,176151.0,27.8586,27.9138,27.831,27.8494,176151.0
2022-09-29 10:55:00,30.3,30.37,30.29,30.37,266496.0,27.8494,27.9138,27.8402,27.9138,266496.0
2022-09-29 11:00:00,30.36,30.44,30.33,30.37,140797.0,27.9046,27.9781,27.877,27.9138,140797.0
2022-09-29 11:05:00,30.38,30.52,30.36,30.49,113265.0,27.923,28.0516,27.9046,28.0241,113265.0
2022-09-29 11:10:00,30.48,30.48,30.36,30.39,132007.0,28.0149,28.0149,27.9046,27.9322,132007.0
2022-09-29 11:15:00,30.39,30.46,30.39,30.45,157847.0,27.9322,27.9965,27.9322,27.9873,157847.0
2022-09-29 11:20:00,30.44,30.44,30.32,30.34,158157.0,27.9781,27.9781,27.8678,27.8862,158157.0
2022-09-29 11:25:00,30.33,30.36,30.29,30.35,314996.0,27.877,27.9046,27.8402,27.8954,314996.0
2022-09-29 11:30:00,30.35,30.4,30.28,30.38,142972.0,27.8954,27.9413,27.831,27.923,142972.0
2022-09-29 11:35:00,30.38,30.41,30.3,30.34,413968.0,27.923,27.9505,27.8494,27.8862,413968.0
2022-09-29 11:40:00,30.33,30.37,30.26,30.33,255110.0,27.877,27.9138,27.8127,27.877,255110.0
2022-09-29 11:45:00,30.34,30.36,30.31,30.35,151903.0,27.8862,27.9046,27.8586,27.8954,151903.0
2022-09-29 11:50:00,30.35,30.43,30.31,30.41,284236.0,27.8954,27.9689,27.8586,27.9505,284236.0
2022-09-29 11:55:00,30.42,30.42,30.34,30.34,200565.0,27.9597,27.9597,27.8862,27.8862,200565.0
2022-09-29 12:00:00,30.35,30.35,30.31,30.32,196220.0,27.8954,27.8954,27.8586,27.8678,196220.0
2022-09-29 12:05:00,30.32,30.35,30.26,30.28,316018.0,27.8678,27.8954,27.8127,27.831,316018.0
2022-09-29 12:10:00,30.28,30.28,30.21,30.24,211612.0,27.831,27.831,27.7667,27.7943,211612.0
2022-09-29 12:15:00,30.24,30.25,30.13,30.14,196683.0,27.7943,27.8035,27.6932,27.7024,196683.0
2022-09-29 12:20:00,30.14,30.15,30.09,30.11,218269.0,27.7024,27.7116,27.6564,27.6748,218269.0
2022-09-29 12:25:00,30.1,30.18,30.09,30.15,483153.0,27.6656,27.7391,27.6564,27.7116,483153.0
2022-09-29 12:30:00,30.15,30.18,30.11,30.15,270598.0,27.7116,27.7391,27.6748,27.7116,270598.0
2022-09-29 12:35:00,30.16,30.18,30.11,30.17,107860.0,27.7208,27.7391,27.6748,27.7299,107860.0
2022-09-29 12:40:00,30.17,30.22,30.12,30.21,84324.0,27.7299,27.7759,27.684,27.7667,84324.0
2022-09-29 12:45:00,30.22,30.23,30.13,30.16,175588.0,27.7759,27.7851,27.6932,27.7208,175588.0
2022-09-29 12:50:00,30.16,30.18,30.14,30.15,159840.0,27.7208,27.7391,27.7024,27.7116,159840.0
2022-09-29 12:55:00,30.16,30.17,30.09,30.13,169253.0,27.7208,27.7299,27.6564,27.6932,169253.0
2022-09-29 13:00:00,30.12,30.13,30.08,30.1,142986.0,27.684,27.6932,27.6472,27.6656,142986.0
2022-09-29 13:05:00,30.1,30.12,30.06,30.08,196846.0,27.6656,27.684,27.6288,27.6472,196846.0
2022-09-29 13:10:00,30.07,30.13,30.06,30.12,239516.0,27.638,27.6932,27.6288,27.684,239516.0
2022-09-29 13:15:00,30.12,30.17,30.11,30.12,213364.0,27.684,27.7299,27.6748,27.684,213364.0
2022-09-29 13:20:00,30.13,30.14,30.09,30.09,89577.0,27.6932,27.7024,27.6564,27.6564,89577.0
2022-09-29 13:25:00,30.1,30.13,30.08,30.1,204174.0,27.6656,27.6932,27.6472,27.6656,204174.0
2022-09-29 13:30:00,30.1,30.19,30.07,30.18,462880.0,27.6656,27.7483,27.638,27.7391,462880.0
2022-09-29 13:35:00,30.19,30.19,30.12,30.16,114338.0,27.7483,27.7483,27.684,27.7208,114338.0
2022-09-29 13:40:00,30.15,30.19,30.13,30.15,294739.0,27.7116,27.7483,27.6932,27.7116,294739.0
2022-09-29 13:45:00,30.15,30.19,30.12,30.18,177254.0,27.7116,27.7483,27.684,27.7391,177254.0
2022-09-29 13:50:00,30.18,30.2,30.08,30.09,214913.0,27.7391,27.7575,27.6472,27.6564,214913.0
2022-09-29 13:55:00,30.09,30.1,30.03,30.04,177407.0,27.6564,27.6656,27.6013,27.6105,177407.0
2022-09-29 14:00:00,30.03,30.04,30.0,30.02,233594.0,27.6013,27.6105,27.5737,27.5921,233594.0
2022-09-29 14:05:00,30.03,30.13,30.02,30.11,347075.0,27.6013,27.6932,27.5921,27.6748,347075.0
2022-09-29 14:10:00,30.11,30.12,30.06,30.11,181098.0,27.6748,27.684,27.6288,27.6748,181098.0
2022-09-29 14:15:00,30.11,30.15,30.1,30.14,320392.0,27.6748,27.7116,27.6656,27.7024,320392.0
2022-09-29 14:20:00,30.15,30.24,30.14,30.24,196860.0,27.7116,27.7943,27.7024,27.7943,196860.0
2022-09-29 14:25:00,30.24,30.32,30.2,30.29,178790.0,27.7943,27.8678,27.7575,27.8402,178790.0
2022-09-29 14:30:00,30.29,30.34,30.28,30.29,162049.0,27.8402,27.8862,27.831,27.8402,162049.0
2022-09-29 14:35:00,30.29,30.37,30.27,30.36,206652.0,27.8402,27.9138,27.8219,27.9046,206652.0
2022-09-29 14:40:00,30.36,30.37,30.3,30.31,153011.0,27.9046,27.9138,27.8494,27.8586,153011.0
2022-09-29 14:45:00,30.3,30.34,30.29,30.32,356980.0,27.8494,27.8862,27.8402,27.8678,356980.0
2022-09-29 14:50:00,30.31,30.32,30.24,30.28,353543.0,27.8586,27.8678,27.7943,27.831,353543.0
2022-09-29 14:55:00,30.28,30.32,30.27,30.29,256846.0,27.831,27.8678,27.8219,27.8402,256846.0
2022-09-29 15:00:00,30.29,30.36,30.28,30.32,243977.0,27.8402,27.9046,27.831,27.8678,243977.0
2022-09-29 15:05:00,30.32,30.37,30.31,30.34,144041.0,27.8678,27.9138,27.8586,27.8862,144041.0
2022-09-29 15:10:00,30.33,30.43,30.3,30.42,390129.0,27.877,27.9689,27.8494,27.9597,390129.0
2022-09-29 15:15:00,30.42,30.46,30.39,30.4,204364.0,27.9597,27.9965,27.9322,27.9413,204364.0
2022-09-29 15:20:00,30.4,30.4,30.34,30.37,473458.0,27.9413,27.9413,27.8862,27.9138,473458.0
2022-09-29 15:25:00,30.36,30.37,30.29,30.32,227695.0,27.9046,27.9138,27.8402,27.8678,227695.0
2022-09-29 15:30:00,30.32,30.44,30.31,30.41,253854.0,27.8678,27.9781,27.8586,27.9505,253854.0
2022-09-29 15:35:00,30.41,30.5,30.39,30.45,404488.0,27.9505,28.0333,27.9322,27.9873,404488.0
2022-09-29 15:40:00,30.45,30.46,30.4,30.42,444638.0,27.9873,27.9965,27.9413,27.9597,444638.0
2022-09-29 15:45:00,30.42,30.45,30.39,30.41,498663.0,27.9597,27.9873,27.9322,27.9505,498663.0
2022-09-29 15:50:00,30.39,30.46,30.39,30.44,731710.0,27.9322,27.9965,27.9322,27.9781,731710.0
2022-09-29 15:55:00,30.44,30.46,30.39,30.45,1642254.0,27.9781,27.9965,27.9322,27.9873,1642254.0
2022-09-30 09:30:00,30.69,30.69,30.34,30.41,670754.0,28.2079,28.2079,27.8862,27.9505,670754.0
2022-09-30 09:35:00,30.43,30.43,30.19,30.26,311132.0,27.9689,27.9689,27.7483,27.8127,311132.0
2022-09-30 09:40:00,30.25,30.42,30.22,30.24,389652.0,27.8035,27.9597,27.7759,27.7943,389652.0
2022-09-30 09:45:00,30.24,30.3,30.11,30.16,365613.0,27.7943,27.8494,27.6748,27.7208,365613.0
2022-09-30 09:50:00,30.16,30.38,30.12,30.37,258411.0,27.7208,27.923,27.684,27.9138,258411.0
2022-09-30 09:55:00,30.37,30.45,30.32,30.37,216070.0,27.9138,27.9873,27.8678,27.9138,216070.0
2022-09-30 10:00:00,30.37,30.41,30.27,30.39,170382.0,27.9138,27.9505,27.8219,27.9322,170382.0
2022-09-30 10:05:00,30.38,30.39,30.23,30.34,177775.0,27.923,27.9322,27.7851,27.8862,177775.0
2022-09-30 10:10:00,30.35,30.42,30.31,30.34,207550.0,27.8954,27.9597,27.8586,27.8862,207550.0
2022-09-30 10:15:00,30.35,30.37,30.2,30.27,216702.0,27.8954,27.9138,27.7575,27.8219,216702.0
2022-09-30 10:20:00,30.27,30.32,30.24,30.31,135832.0,27.8219,27.8678,27.7943,27.8586,135832.0
2022-09-30 10:25:00,30.31,30.35,30.27,30.34,154358.0,27.8586,27.8954,27.8219,27.8862,154358.0
2022-09-30 10:30:00,30.34,30.47,30.33,30.43,215469.0,27.8862,28.0057,27.877,27.9689,215469.0
2022-09-30 10:35:00,30.43,30.45,30.38,30.41,207320.0,27.9689,27.9873,27.923,27.9505,207320.0
2022-09-30 10:40:00,30.41,30.43,30.35,30.38,130398.0,27.9505,27.9689,27.8954,27.923,130398.0
2022-09-30 10:45:00,30.38,30.38,30.28,30.35,251239.0,27.923,27.923,27.831,27.8954,251239.0
2022-09-30 10:50:00,30.36,30.4,30.27,30.31,150656.0,27.9046,27.9413,27.8219,27.8586,150656.0
2022-09-30 10:55:00,30.32,30.33,30.26,30.29,125066.0,27.8678,27.877,27.8127,27.8402,125066.0
2022-09-30 11:00:00,30.3,30.38,30.22,30.36,286551.0,27.8494,27.923,27.7759,27.9046,286551.0
2022-09-30 11:05:00,30.36,30.39,30.3,30.36,143865.0,27.9046,27.9322,27.8494,27.9046,143865.0
2022-09-30 11:10:00,30.37,30.42,30.34,30.4,129206.0,27.9138,27.9597,27.8862,27.9413,129206.0
2022-09-30 11:15:00,30.4,30.48,30.4,30.46,266732.0,27.9413,28.0149,27.9413,27.9965,266732.0
2022-09-30 11:20:00,30.45,30.48,30.39,30.41,142602.0,27.9873,28.0149,27.9322,27.9505,142602.0
2022-09-30 11:25:00,30.41,30.43,30.36,30.36,177727.0,27.9505,27.9689,27.9046,27.9046,177727.0
2022-09-30 11:30:00,30.36,30.41,30.32,30.37,142637.0,27.9046,27.9505,27.8678,27.9138,142637.0
2022-09-30 11:35:00,30.37,30.38,30.31,30.32,137275.0,27.9138,27.923,27.8586,27.8678,137275.0
2022-09-30 11:40:00,30.31,30.33,30.18,30.19,249151.0,27.8586,27.877,27.7391,27.7483,249151.0
2022-09-30 11:45:00,30.19,30.22,30.15,30.21,372807.0,27.7483,27.7759,27.7116,27.7667,372807.0
2022-09-30 11:50:00,30.21,30.21,30.13,30.14,183936.0,27.7667,27.7667,27.6932,27.7024,183936.0
2022-09-30 11:55:00,30.14,30.16,30.11,30.14,167768.0,27.7024,27.7208,27.6748,27.7024,167768.0
2022-09-30 12:00:00,30.13,30.13,30.05,30.06,130609.0,27.6932,27.6932,27.6196,27.6288,130609.0
2022-09-30 12:05:00,30.06,30.07,30.0,30.01,99353.0,27.6288,27.638,27.5737,27.5829,99353.0
2022-09-30 12:10:00,30.01,30.04,30.0,30.03,147871.0,27.5829,27.6105,27.5737,27.6013,147871.0
2022-09-30 12:15:00,30.03,30.07,30.02,30.06,424055.0,27.6013,27.638,27.5921,27.6288,424055.0
2022-09-30 12:20:00,30.06,30.07,29.99,30.02,167973.0,27.6288,27.638,27.5645,27.5921,167973.0
2022-09-30 12:25:00,30.02,30.03,29.97,29.98,112208.0,27.5921,27.6013,27.5461,27.5553,112208.0
2022-09-30 12:30:00,29.99,30.04,29.98,30.04,233492.0,27.5645,27.6105,27.5553,27.6105,233492.0
2022-09-30 12:35:00,30.04,30.1,30.02,30.1,84870.0,27.6105,27.6656,27.5921,27.6656,84870.0
2022-09-30 12:40:00,30.1,30.12,30.07,30.11,106558.0,27.6656,27.684,27.638,27.6748,106558.0
2022-09-30 12:45:00,30.11,30.12,30.08,30.11,169358.0,27.6748,27.684,27.6472,27.6748,169358.0
2022-09-30 12:50:00,30.11,30.13,30.04,30.04,112281.0,27.6748,27.6932,27.6105,27.6105,112281.0
2022-09-30 12:55:00,30.04,30.08,30.04,30.05,99071.0,27.6105,27.6472,27.6105,27.6196,99071.0
2022-09-30 13:00:00,30.05,30.06,30.0,30.0,127177.0,27.6196,27.6288,27.5737,27.5737,127177.0
2022-09-30 13:05:00,30.0,30.02,29.97,29.99,146708.0,27.5737,27.5921,27.5461,27.5645,146708.0
2022-09-30 13:10:00,29.99,30.02,29.96,29.96,88976.0,27.5645,27.5921,27.5369,27.5369,88976.0
2022-09-30 13:15:00,29.96,29.98,29.92,29.94,157137.0,27.5369,27.5553,27.5002,27.5185,157137.0
2022-09-30 13:20:00,29.94,29.98,29.92,29.94,276012.0,27.5185,27.5553,27.5002,27.5185,276012.0
2022-09-30 13:25:00,29.94,29.98,29.93,29.96,162242.0,27.5185,27.5553,27.5094,27.5369,162242.0
2022-09-30 13:30:00,29.96,29.97,29.92,29.94,262018.0,27.5369,27.5461,27.5002,27.5185,262018.0
2022-09-30 13:35:00,29.94,29.95,29.9,29.93,264059.0,27.5185,27.5277,27.4818,27.5094,264059.0
2022-09-30 13:40:00,29.93,29.94,29.87,29.88,121450.0,27.5094,27.5185,27.4542,27.4634,121450.0
2022-09-30 13:45:00,29.89,29.89,29.84,29.85,136034.0,27.4726,27.4726,27.4266,27.4358,136034.0
2022-09-30 13:50:00,29.85,29.89,29.83,29.89,129319.0,27.4358,27.4726,27.4174,27.4726,129319.0
2022-09-30 13:55:00,29.88,29.91,29.87,29.88,45083.0,27.4634,27.491,27.4542,27.4634,45083.0
2022-09-30 14:00:00,29.88,29.9,29.83,29.84,139176.0,27.4634,27.4818,27.4174,27.4266,139176.0
2022-09-30 14:05:00,29.84,29.9,29.83,29.88,156308.0,27.4266,27.4818,27.4174,27.4634,156308.0
2022-09-30 14:10:00,29.89,29.93,29.88,29.9,75756.0,27.4726,27.5094,27.4634,27.4818,75756.0
2022-09-30 14:15:00,29.9,29.95,29.88,29.89,138203.0,27.4818,27.5277,27.4634,27.4726,138203.0
2022-09-30 14:20:00,29.9,29.92,29.87,29.88,185043.0,27.4818,27.5002,27.4542,27.4634,185043.0
2022-09-30 14:25:00,29.88,29.88,29.8,29.83,173357.0,27.4634,27.4634,27.3899,27.4174,173357.0
2022-09-30 14:30:00,29.84,29.87,29.81,29.86,301654.0,27.4266,27.4542,27.3991,27.445,301654.0
2022-09-30 14:35:00,29.86,29.87,29.79,29.82,167412.0,27.445,27.4542,27.3807,27.4083,167412.0
2022-09-30 14:40:00,29.83,29.84,29.75,29.79,466699.0,27.4174,27.4266,27.3439,27.3807,466699.0
2022-09-30 14:45:00,29.79,29.8,29.72,29.78,295608.0,27.3807,27.3899,27.3163,27.3715,295608.0
2022-09-30 14:50:00,29.79,29.8,29.71,29.72,213750.0,27.3807,27.3899,27.3071,27.3163,213750.0
2022-09-30 14:55:00,29.72,29.73,29.66,29.68,209460.0,27.3163,27.3255,27.2612,27.2796,209460.0
2022-09-30 15:00:00,29.67,29.78,29.66,29.75,255118.0,27.2704,27.3715,27.2612,27.3439,255118.0
2022-09-30 15:05:00,29.76,29.78,29.69,29.71,228067.0,27.3531,27.3715,27.2888,27.3071,228067.0
2022-09-30 15:10:00,29.7,29.72,29.63,29.65,139870.0,27.298,27.3163,27.2336,27.252,139870.0
2022-09-30 15:15:00,29.64,29.7,29.62,29.67,234722.0,27.2428,27.298,27.2244,27.2704,234722.0
2022-09-30 15:20:00,29.67,29.67,29.6,29.65,264687.0,27.2704,27.2704,27.206,27.252,264687.0
2022-09-30 15:25:00,29.64,29.67,29.57,29.66,268945.0,27.2428,27.2704,27.1785,27.2612,268945.0
2022-09-30 15:30:00,29.67,29.71,29.6,29.63,241285.0,27.2704,27.3071,27.206,27.2336,241285.0
2022-09-30 15:35:00,29.63,29.66,29.6,29.62,325925.0,27.2336,27.2612,27.206,27.2244,325925.0
2022-09-30 15:40:00,29.63,29.67,29.61,29.62,305909.0,27.2336,27.2704,27.2152,27.2244,305909.0
2022-09-30 15:45:00,29.62,29.68,29.6,29.62,414297.0,27.2244,27.2796,27.206,27.2244,414297.0
2022-09-30 15:50:00,29.61,29.61,29.44,29.45,1379012.0,27.2152,27.2152,27.059,27.0682,1379012.0
2022-09-30 15:55:00,29.45,29.47,29.28,29.33,4676098.0,27.0682,27.0866,26.9119,26.9579,4676098.0
2022-10-03 09:30:00,29.88,29.96,29.66,29.72,980632.0,27.4634,27.5369,27.2612,27.3163,980632.0
2022-10-03 09:35:00,29.73,29.84,29.59,29.7,361921.0,27.3255,27.4266,27.1969,27.298,361921.0
2022-10-03 09:40:00,29.71,29.76,29.65,29.69,471141.0,27.3071,27.3531,27.252,27.2888,471141.0
2022-10-03 09:45:00,29.7,29.72,29.64,29.68,287543.0,27.298,27.3163,27.2428,27.2796,287543.0
2022-10-03 09:50:00,29.68,29.78,29.67,29.75,325037.0,27.2796,27.3715,27.2704,27.3439,325037.0
2022-10-03 09:55:00,29.75,29.81,29.71,29.8,356835.0,27.3439,27.3991,27.3071,27.3899,356835.0
2022-10-03 10:00:00,29.8,30.07,29.78,30.0,632595.0,27.3899,27.638,27.3715,27.5737,632595.0
2022-10-03 10:05:00,30.01,30.12,29.99,30.07,394701.0,27.5829,27.684,27.5645,27.638,394701.0
2022-10-03 10:10:00,30.06,30.1,30.01,30.01,336583.0,27.6288,27.6656,27.5829,27.5829,336583.0
2022-10-03 10:15:00,30.01,30.18,29.96,30.16,417885.0,27.5829,27.7391,27.5369,27.7208,417885.0
2022-10-03 10:20:00,30.15,30.19,30.11,30.19,330577.0,27.7116,27.7483,27.6748,27.7483,330577.0
2022-10-03 10:25:00,30.19,30.31,30.16,30.24,260327.0,27.7483,27.8586,27.7208,27.7943,260327.0
2022-10-03 10:30:00,30.25,30.29,30.2,30.25,374225.0,27.8035,27.8402,27.7575,27.8035,374225.0
2022-10-03 10:35:00,30.26,30.29,30.16,30.22,266949.0,27.8127,27.8402,27.7208,27.7759,266949.0
2022-10-03 10:40:00,30.22,30.27,30.15,30.27,236959.0,27.7759,27.8219,27.7116,27.8219,236959.0
2022-10-03 10:45:00,30.27,30.37,30.25,30.36,192181.0,27.8219,27.9138,27.8035,27.9046,192181.0
2022-10-03 10:50:00,30.36,30.36,30.25,30.3,265837.0,27.9046,27.9046,27.8035,27.8494,265837.0
2022-10-03 10:55:00,30.3,30.35,30.27,30.29,177420.0,27.8494,27.8954,27.8219,27.8402,177420.0
2022-10-03 11:00:00,30.29,30.3,30.19,30.22,175771.0,27.8402,27.8494,27.7483,27.7759,175771.0
2022-10-03 11:05:00,30.22,30.36,30.2,30.36,228266.0,27.7759,27.9046,27.7575,27.9046,228266.0
2022-10-03 11:10:00,30.35,30.42,30.35,30.42,202450.0,27.8954,27.9597,27.8954,27.9597,202450.0
2022-10-03 11:15:00,30.41,30.49,30.41,30.41,265655.0,27.9505,28.0241,27.9505,27.9505,265655.0
2022-10-03 11:20:00,30.42,30.44,30.36,30.44,232820.0,27.9597,27.9781,27.9046,27.9781,232820.0
2022-10-03 11:25:00,30.44,30.45,30.34,30.42,232970.0,27.9781,27.9873,27.8862,27.9597,232970.0
2022-10-03 11:30:00,30.42,30.45,30.39,30.42,249872.0,27.9597,27.9873,27.9322,27.9597,249872.0
2022-10-03 11:35:00,30.43,30.43,30.35,30.39,265228.0,27.9689,27.9689,27.8954,27.9322,265228.0
2022-10-03 11:40:00,30.39,30.39,30.25,30.26,319170.0,27.9322,27.9322,27.8035,27.8127,319170.0
2022-10-03 11:45:00,30.26,30.32,30.23,30.31,148376.0,27.8127,27.8678,27.7851,27.8586,148376.0
2022-10-03 11:50:00,30.31,30.35,30.3,30.32,150360.0,27.8586,27.8954,27.8494,27.8678,150360.0
2022-10-03 11:55:00,30.33,30.34,30.27,30.34,164772.0,27.877,27.8862,27.8219,27.8862,164772.0
2022-10-03 12:00:00,30.33,30.42,30.33,30.42,200663.0,27.877,27.9597,27.877,27.9597,200663.0
2022-10-03 12:05:00,30.42,30.5,30.37,30.48,169755.0,27.9597,28.0333,27.9138,28.0149,169755.0
2022-10-03 12:10:00,30.49,30.53,30.46,30.53,156852.0,28.0241,28.0608,27.9965,28.0608,156852.0
2022-10-03 12:15:00,30.53,30.59,30.52,30.57,208967.0,28.0608,28.116,28.0516,28.0976,208967.0
2022-10-03 12:20:00,30.57,30.58,30.51,30.56,234739.0,28.0976,28.1068,28.0424,28.0884,234739.0
2022-10-03 12:25:00,30.55,30.58,30.5,30.55,261274.0,28.0792,28.1068,28.0333,28.0792,261274.0
2022-10-03 12:30:00,30.55,30.58,30.5,30.56,277582.0,28.0792,28.1068,28.0333,28.0884,277582.0
2022-10-03 12:35:00,30.57,30.58,30.5,30.55,128878.0,28.0976,28.1068,28.0333,28.0792,128878.0
2022-10-03 12:40:00,30.54,30.57,30.51,30.55,103385.0,28.07,28.0976,28.0424,28.0792,103385.0
2022-10-03 12:45:00,30.54,30.57,30.5,30.55,133166.0,28.07,28.0976,28.0333,28.0792,133166.0
2022-10-03 12:50:00,30.55,30.56,30.48,30.53,156207.0,28.0792,28.0884,28.0149,28.0608,156207.0
2022-10-03 12:55:00,30.52,30.6,30.49,30.6,244687.0,28.0516,28.1252,28.0241,28.1252,244687.0
2022-10-03 13:00:00,30.6,30.62,30.57,30.6,151927.0,28.1252,28.1435,28.0976,28.1252,151927.0
2022-10-03 13:05:00,30.6,30.67,30.57,30.66,210447.0,28.1252,28.1895,28.0976,28.1803,210447.0
2022-10-03 13:10:00,30.65,30.68,30.63,30.64,252902.0,28.1711,28.1987,28.1527,28.1619,252902.0
2022-10-03 13:15:00,30.64,30.67,30.61,30.65,122535.0,28.1619,28.1895,28.1344,28.1711,122535.0
2022-10-03 13:20:00,30.64,30.71,30.63,30.67,158171.0,28.1619,28.2263,28.1527,28.1895,158171.0
2022-10-03 13:25:00,30.68,30.69,30.63,30.64,132321.0,28.1987,28.2079,28.1527,28.1619,132321.0
2022-10-03 13:30:00,30.64,30.69,30.62,30.67,287261.0,28.1619,28.2079,28.1435,28.1895,287261.0
2022-10-03 13:35:00,30.68,30.7,30.65,30.68,133714.0,28.1987,28.2171,28.1711,28.1987,133714.0
2022-10-03 13:40:00,30.68,30.71,30.66,30.67,183589.0,28.1987,28.2263,28.1803,28.1895,183589.0
2022-10-03 13:45:00,30.67,30.69,30.64,30.67,171072.0,28.1895,28.2079,28.1619,28.1895,171072.0
2022-10-03 13:50:00,30.66,30.66,30.58,30.61,149175.0,28.1803,28.1803,28.1068,28.1344,149175.0
2022-10-03 13:55:00,30.61,30.61,30.51,30.53,209329.0,28.1344,28.1344,28.0424,28.0608,209329.0
2022-10-03 14:00:00,30.53,30.56,30.5,30.54,211911.0,28.0608,28.0884,28.0333,28.07,211911.0
2022-10-03 14:05:00,30.54,30.61,30.52,30.59,265033.0,28.07,28.1344,28.0516,28.116,265033.0
2022-10-03 14:10:00,30.6,30.63,30.58,30.62,160599.0,28.1252,28.1527,28.1068,28.1435,160599.0
2022-10-03 14:15:00,30.63,30.65,30.61,30.65,131633.0,28.1527,28.1711,28.1344,28.1711,131633.0
2022-10-03 14:20:00,30.65,30.65,30.61,30.65,142567.0,28.1711,28.1711,28.1344,28.1711,142567.0
2022-10-03 14:25:00,30.64,30.7,30.61,30.67,203440.0,28.1619,28.2171,28.1344,28.1895,203440.0
2022-10-03 14:30:00,30.68,30.71,30.66,30.68,361692.0,28.1987,28.2263,28.1803,28.1987,361692.0
2022-10-03 14:35:00,30.68,30.68,30.62,30.63,207410.0,28.1987,28.1987,28.1435,28.1527,207410.0
2022-10-03 14:40:00,30.63,30.68,30.62,30.68,217285.0,28.1527,28.1987,28.1435,28.1987,217285.0
2022-10-03 14:45:00,30.68,30.71,30.65,30.68,221645.0,28.1987,28.2263,28.1711,28.1987,221645.0
2022-10-03 14:50:00,30.67,30.71,30.64,30.67,281526.0,28.1895,28.2263,28.1619,28.1895,281526.0
2022-10-03 14:55:00,30.67,30.69,30.62,30.63,219367.0,28.1895,28.2079,28.1435,28.1527,219367.0
2022-10-03 15:00:00,30.64,30.64,30.55,30.61,510164.0,28.1619,28.1619,28.0792,28.1344,510164.0
2022-10-03 15:05:00,30.61,30.68,30.6,30.67,486756.0,28.1344,28.1987,28.1252,28.1895,486756.0
2022-10-03 15:10:00,30.67,30.67,30.58,30.64,404790.0,28.1895,28.1895,28.1068,28.1619,404790.0
2022-10-03 15:15:00,30.63,30.64,30.54,30.59,511618.0,28.1527,28.1619,28.07,28.116,511618.0
2022-10-03 15:20:00,30.59,30.67,30.59,30.67,252879.0,28.116,28.1895,28.116,28.1895,252879.0
2022-10-03 15:25:00,30.67,30.7,30.66,30.68,288631.0,28.1895,28.2171,28.1803,28.1987,288631.0
2022-10-03 15:30:00,30.68,30.72,30.65,30.71,377296.0,28.1987,28.2355,28.1711,28.2263,377296.0
2022-10-03 15:35:00,30.71,30.77,30.7,30.76,378385.0,28.2263,28.2814,28.2171,28.2722,378385.0
2022-10-03 15:40:00,30.75,30.76,30.69,30.69,525615.0,28.263,28.2722,28.2079,28.2079,525615.0
2022-10-03 15:45:00,30.7,30.7,30.64,30.68,477082.0,28.2171,28.2171,28.1619,28.1987,477082.0
2022-10-03 15:50:00,30.69,30.75,30.64,30.73,1401222.0,28.2079,28.263,28.1619,28.2447,1401222.0
2022-10-03 15:55:00,30.73,30.73,30.61,30.64,1999851.0,28.2447,28.2447,28.1344,28.1619,1999851.0
2022-10-04 09:30:00,30.49,30.64,30.4,30.5,905741.0,28.2682,28.4073,28.1848,28.2775,905741.0
2022-10-04 09:35:00,30.52,30.72,30.5,30.67,513221.0,28.296,28.4815,28.2775,28.4351,513221.0
2022-10-04 09:40:00,30.67,30.93,30.64,30.91,524589.0,28.4351,28.6762,28.4073,28.6576,524589.0
2022-10-04 09:45:00,30.91,31.02,30.86,30.89,570026.0,28.6576,28.7596,28.6113,28.6391,570026.0
2022-10-04 09:50:00,30.89,30.94,30.87,30.91,260020.0,28.6391,28.6854,28.6205,28.6576,260020.0
2022-10-04 09:55:00,30.92,30.94,30.84,30.89,245952.0,28.6669,28.6854,28.5927,28.6391,245952.0
2022-10-04 10:00:00,30.89,31.1,30.88,31.1,558092.0,28.6391,28.8338,28.6298,28.8338,558092.0
2022-10-04 10:05:00,31.09,31.1,30.94,30.97,225115.0,28.8245,28.8338,28.6854,28.7132,225115.0
2022-10-04 10:10:00,30.97,30.98,30.89,30.97,218944.0,28.7132,28.7225,28.6391,28.7132,218944.0
2022-10-04 10:15:00,30.97,30.98,30.86,30.88,356235.0,28.7132,28.7225,28.6113,28.6298,356235.0
2022-10-04 10:20:00,30.89,30.92,30.83,30.88,267950.0,28.6391,28.6669,28.5834,28.6298,267950.0
2022-10-04 10:25:00,30.89,30.91,30.84,30.85,188460.0,28.6391,28.6576,28.5927,28.602,188460.0
2022-10-04 10:30:00,30.85,30.87,30.76,30.86,184168.0,28.602,28.6205,28.5185,28.6113,184168.0
2022-10-04 10:35:00,30.86,30.92,30.83,30.89,181376.0,28.6113,28.6669,28.5834,28.6391,181376.0
2022-10-04 10:40:00,30.9,30.96,30.87,30.92,149439.0,28.6483,28.704,28.6205,28.6669,149439.0
2022-10-04 10:45:00,30.92,30.96,30.85,30.85,287086.0,28.6669,28.704,28.602,28.602,287086.0
2022-10-04 10:50:00,30.86,30.86,30.73,30.8,163979.0,28.6113,28.6113,28.4907,28.5556,163979.0
2022-10-04 10:55:00,30.81,30.87,30.79,30.82,213316.0,28.5649,28.6205,28.5464,28.5742,213316.0
2022-10-04 11:00:00,30.83,30.84,30.73,30.78,355975.0,28.5834,28.5927,28.4907,28.5371,355975.0
2022-10-04 11:05:00,30.78,30.85,30.76,30.81,150992.0,28.5371,28.602,28.5185,28.5649,150992.0
2022-10-04 11:10:00,30.81,30.82,30.72,30.75,219724.0,28.5649,28.5742,28.4815,28.5093,219724.0
2022-10-04 11:15:00,30.76,30.82,30.75,30.82,212138.0,28.5185,28.5742,28.5093,28.5742,212138.0
2022-10-04 11:20:00,30.82,30.82,30.73,30.78,167959.0,28.5742,28.5742,28.4907,28.5371,167959.0
2022-10-04 11:25:00,30.78,30.8,30.72,30.74,174776.0,28.5371,28.5556,28.4815,28.5,174776.0
2022-10-04 11:30:00,30.74,30.82,30.73,30.74,274119.0,28.5,28.5742,28.4907,28.5,274119.0
2022-10-04 11:35:00,30.74,30.81,30.73,30.81,114497.0,28.5,28.5649,28.4907,28.5649,114497.0
2022-10-04 11:40:00,30.81,30.83,30.75,30.77,95997.0,28.5649,28.5834,28.5093,28.5278,95997.0
2022-10-04 11:45:00,30.77,30.83,30.75,30.8,273769.0,28.5278,28.5834,28.5093,28.5556,273769.0
2022-10-04 11:50:00,30.8,30.81,30.78,30.8,116375.0,28.5556,28.5649,28.5371,28.5556,116375.0
2022-10-04 11:55:00,30.8,30.82,30.76,30.82,130288.0,28.5556,28.5742,28.5185,28.5742,130288.0
2022-10-04 12:00:00,30.82,30.84,30.76,30.78,103365.0,28.5742,28.5927,28.5185,28.5371,103365.0
2022-10-04 12:05:00,30.77,30.84,30.77,30.82,155116.0,28.5278,28.5927,28.5278,28.5742,155116.0
2022-10-04 12:10:00,30.83,30.85,30.8,30.84,125308.0,28.5834,28.602,28.5556,28.5927,125308.0
2022-10-04 12:15:00,30.84,30.87,30.82,30.84,164487.0,28.5927,28.6205,28.5742,28.5927,164487.0
2022-10-04 12:20:00,30.83,30.85,30.8,30.83,160477.0,28.5834,28.602,28.5556,28.5834,160477.0
2022-10-04 12:25:00,30.83,30.9,30.82,30.86,179361.0,28.5834,28.6483,28.5742,28.6113,179361.0
2022-10-04 12:30:00,30.86,30.91,30.84,30.91,126626.0,28.6113,28.6576,28.5927,28.6576,126626.0
2022-10-04 12:35:00,30.91,30.94,30.89,30.93,153898.0,28.6576,28.6854,28.6391,28.6762,153898.0
2022-10-04 12:40:00,30.92,30.93,30.86,30.88,102159.0,28.6669,28.6762,28.6113,28.6298,102159.0
2022-10-04 12:45:00,30.88,30.88,30.79,30.79,150246.0,28.6298,28.6298,28.5464,28.5464,150246.0
2022-10-04 12:50:00,30.79,30.84,30.79,30.84,164785.0,28.5464,28.5927,28.5464,28.5927,164785.0
2022-10-04 12:55:00,30.83,30.87,30.81,30.86,98728.0,28.5834,28.6205,28.5649,28.6113,98728.0
2022-10-04 13:00:00,30.85,30.88,30.83,30.85,117424.0,28.602,28.6298,28.5834,28.602,117424.0
2022-10-04 13:05:00,30.85,30.85,30.79,30.81,175675.0,28.602,28.602,28.5464,28.5649,175675.0
2022-10-04 13:10:00,30.81,30.84,30.77,30.79,109675.0,28.5649,28.5927,28.5278,28.5464,109675.0
2022-10-04 13:15:00,30.79,30.79,30.72,30.73,178904.0,28.5464,28.5464,28.4815,28.4907,178904.0
2022-10-04 13:20:00,30.73,30.77,30.71,30.75,216440.0,28.4907,28.5278,28.4722,28.5093,216440.0
2022-10-04 13:25:00,30.75,30.79,30.74,30.79,159340.0,28.5093,28.5464,28.5,28.5464,159340.0
2022-10-04 13:30:00,30.79,30.85,30.78,30.81,118177.0,28.5464,28.602,28.5371,28.5649,118177.0
2022-10-04 13:35:00,30.82,30.85,30.78,30.85,199240.0,28.5742,28.602,28.5371,28.602,199240.0
2022-10-04 13:40:00,30.85,30.87,30.81,30.82,282729.0,28.602,28.6205,28.5649,28.5742,282729.0
2022-10-04 13:45:00,30.82,30.87,30.81,30.85,149636.0,28.5742,28.6205,28.5649,28.602,149636.0
2022-10-04 13:50:00,30.84,30.9,30.82,30.86,141783.0,28.5927,28.6483,28.5742,28.6113,141783.0
2022-10-04 13:55:00,30.86,30.91,30.85,30.87,115867.0,28.6113,28.6576,28.602,28.6205,115867.0
2022-10-04 14:00:00,30.88,30.88,30.85,30.85,139882.0,28.6298,28.6298,28.602,28.602,139882.0
2022-10-04 14:05:00,30.85,30.87,30.83,30.86,105489.0,28.602,28.6205,28.5834,28.6113,105489.0
2022-10-04 14:10:00,30.86,30.9,30.84,30.86,233171.0,28.6113,28.6483,28.5927,28.6113,233171.0
2022-10-04 14:15:00,30.86,30.92,30.84,30.88,117358.0,28.6113,28.6669,28.5927,28.6298,117358.0
2022-10-04 14:20:00,30.88,30.88,30.84,30.87,107073.0,28.6298,28.6298,28.5927,28.6205,107073.0
2022-10-04 14:25:00,30.87,30.87,30.79,30.8,162938.0,28.6205,28.6205,28.5464,28.5556,162938.0
2022-10-04 14:30:00,30.8,30.86,30.76,30.85,141438.0,28.5556,28.6113,28.5185,28.602,141438.0
2022-10-04 14:35:00,30.85,30.85,30.8,30.84,187673.0,28.602,28.602,28.5556,28.5927,187673.0
2022-10-04 14:40:00,30.84,30.89,30.82,30.88,233636.0,28.5927,28.6391,28.5742,28.6298,233636.0
2022-10-04 14:45:00,30.88,30.94,30.87,30.92,242964.0,28.6298,28.6854,28.6205,28.6669,242964.0
2022-10-04 14:50:00,30.92,30.98,30.9,30.98,257380.0,28.6669,28.7225,28.6483,28.7225,257380.0
2022-10-04 14:55:00,30.98,30.98,30.93,30.94,174382.0,28.7225,28.7225,28.6762,28.6854,174382.0
2022-10-04 15:00:00,30.94,30.95,30.88,30.92,165941.0,28.6854,28.6947,28.6298,28.6669,165941.0
2022-10-04 15:05:00,30.92,30.92,30.87,30.89,193606.0,28.6669,28.6669,28.6205,28.6391,193606.0
2022-10-04 15:10:00,30.88,30.88,30.82,30.84,158894.0,28.6298,28.6298,28.5742,28.5927,158894.0
2022-10-04 15:15:00,30.84,30.89,30.82,30.87,142458.0,28.5927,28.6391,28.5742,28.6205,142458.0
2022-10-04 15:20:00,30.87,30.91,30.85,30.9,236466.0,28.6205,28.6576,28.602,28.6483,236466.0
2022-10-04 15:25:00,30.91,30.92,30.85,30.86,278164.0,28.6576,28.6669,28.602,28.6113,278164.0
2022-10-04 15:30:00,30.86,30.86,30.82,30.83,317514.0,28.6113,28.6113,28.5742,28.5834,317514.0
2022-10-04 15:35:00,30.83,30.95,30.82,30.93,323335.0,28.5834,28.6947,28.5742,28.6762,323335.0
2022-10-04 15:40:00,30.93,30.94,30.87,30.89,259071.0,28.6762,28.6854,28.6205,28.6391,259071.0
2022-10-04 15:45:00,30.89,30.9,30.85,30.87,267829.0,28.6391,28.6483,28.602,28.6205,267829.0
2022-10-04 15:50:00,30.87,30.99,30.87,30.98,642946.0,28.6205,28.7318,28.6205,28.7225,642946.0
2022-10-04 15:55:00,30.98,31.01,30.94,30.99,1484324.0,28.7225,28.7503,28.6854,28.7318,1484324.0
2022-10-05 09:30:00,30.57,30.6,30.29,30.45,565715.0,28.3424,28.3702,28.0828,28.2311,565715.0
2022-10-05 09:35:00,30.45,30.56,30.45,30.48,236432.0,28.2311,28.3331,28.2311,28.259,236432.0
2022-10-05 09:40:00,30.48,30.54,30.37,30.44,434029.0,28.259,28.3146,28.157,28.2219,434029.0
2022-10-05 09:45:00,30.43,30.51,30.41,30.42,278359.0,28.2126,28.2868,28.1941,28.2033,278359.0
2022-10-05 09:50:00,30.41,30.46,30.25,30.26,391940.0,28.1941,28.2404,28.0457,28.055,391940.0
2022-10-05 09:55:00,30.27,30.39,30.26,30.39,238337.0,28.0643,28.1755,28.055,28.1755,238337.0
2022-10-05 10:00:00,30.38,30.39,30.25,30.33,332845.0,28.1662,28.1755,28.0457,28.1199,332845.0
2022-10-05 10:05:00,30.32,30.4,30.3,30.31,207449.0,28.1106,28.1848,28.0921,28.1013,207449.0
2022-10-05 10:10:00,30.31,30.4,30.31,30.39,247489.0,28.1013,28.1848,28.1013,28.1755,247489.0
2022-10-05 10:15:00,30.39,30.41,30.28,30.33,363244.0,28.1755,28.1941,28.0735,28.1199,363244.0
2022-10-05 10:20:00,30.33,30.4,30.32,30.4,269254.0,28.1199,28.1848,28.1106,28.1848,269254.0
2022-10-05 10:25:00,30.4,30.48,30.36,30.42,357391.0,28.1848,28.259,28.1477,28.2033,357391.0
2022-10-05 10:30:00,30.41,30.41,30.3,30.32,196964.0,28.1941,28.1941,28.0921,28.1106,196964.0
2022-10-05 10:35:00,30.32,30.32,30.27,30.3,226327.0,28.1106,28.1106,28.0643,28.0921,226327.0
2022-10-05 10:40:00,30.3,30.34,30.27,30.31,348672.0,28.0921,28.1292,28.0643,28.1013,348672.0
2022-10-05 10:45:00,30.31,30.35,30.27,30.28,152207.0,28.1013,28.1384,28.0643,28.0735,152207.0
2022-10-05 10:50:00,30.28,30.28,30.23,30.26,166273.0,28.0735,28.0735,28.0272,28.055,166273.0
2022-10-05 10:55:00,30.26,30.26,30.18,30.21,212785.0,28.055,28.055,27.9808,28.0086,212785.0
2022-10-05 11:00:00,30.21,30.24,30.15,30.19,220642.0,28.0086,28.0364,27.953,27.9901,220642.0
2022-10-05 11:05:00,30.19,30.2,30.14,30.17,174384.0,27.9901,27.9994,27.9437,27.9715,174384.0
2022-10-05 11:10:00,30.17,30.25,30.14,30.24,200763.0,27.9715,28.0457,27.9437,28.0364,200763.0
2022-10-05 11:15:00,30.25,30.31,30.23,30.29,317292.0,28.0457,28.1013,28.0272,28.0828,317292.0
2022-10-05 11:20:00,30.28,30.29,30.25,30.27,209564.0,28.0735,28.0828,28.0457,28.0643,209564.0
2022-10-05 11:25:00,30.26,30.29,30.23,30.27,120943.0,28.055,28.0828,28.0272,28.0643,120943.0
2022-10-05 11:30:00,30.28,30.31,30.23,30.24,258863.0,28.0735,28.1013,28.0272,28.0364,258863.0
2022-10-05 11:35:00,30.24,30.29,30.22,30.28,180605.0,28.0364,28.0828,28.0179,28.0735,180605.0
2022-10-05 11:40:00,30.29,30.29,30.23,30.24,151193.0,28.0828,28.0828,28.0272,28.0364,151193.0
2022-10-05 11:45:00,30.24,30.25,30.19,30.19,105916.0,28.0364,28.0457,27.9901,27.9901,105916.0
2022-10-05 11:50:00,30.19,30.2,30.16,30.19,308936.0,27.9901,27.9994,27.9623,27.9901,308936.0
2022-10-05 11:55:00,30.19,30.2,30.16,30.16,137698.0,27.9901,27.9994,27.9623,27.9623,137698.0
2022-10-05 12:00:00,30.17,30.18,30.14,30.16,254472.0,27.9715,27.9808,27.9437,27.9623,254472.0
2022-10-05 12:05:00,30.16,30.29,30.15,30.26,700442.0,27.9623,28.0828,27.953,28.055,700442.0
2022-10-05 12:10:00,30.26,30.37,30.24,30.35,298141.0,28.055,28.157,28.0364,28.1384,298141.0
2022-10-05 12:15:00,30.35,30.42,30.33,30.4,194816.0,28.1384,28.2033,28.1199,28.1848,194816.0
2022-10-05 12:20:00,30.4,30.46,30.39,30.45,96832.0,28.1848,28.2404,28.1755,28.2311,96832.0
2022-10-05 12:25:00,30.44,30.45,30.39,30.44,114183.0,28.2219,28.2311,28.1755,28.2219,114183.0
2022-10-05 12:30:00,30.44,30.46,30.39,30.4,77505.0,28.2219,28.2404,28.1755,28.1848,77505.0
2022-10-05 12:35:00,30.41,30.41,30.37,30.39,151339.0,28.1941,28.1941,28.157,28.1755,151339.0
2022-10-05 12:40:00,30.39,30.43,30.37,30.43,225756.0,28.1755,28.2126,28.157,28.2126,225756.0
2022-10-05 12:45:00,30.43,30.52,30.4,30.52,172575.0,28.2126,28.296,28.1848,28.296,172575.0
2022-10-05 12:50:00,30.52,30.53,30.45,30.49,138372.0,28.296,28.3053,28.2311,28.2682,138372.0
2022-10-05 12:55:00,30.49,30.5,30.44,30.45,54571.0,28.2682,28.2775,28.2219,28.2311,54571.0
2022-10-05 13:00:00,30.44,30.5,30.43,30.47,118419.0,28.2219,28.2775,28.2126,28.2497,118419.0
2022-10-05 13:05:00,30.48,30.52,30.47,30.49,127505.0,28.259,28.296,28.2497,28.2682,127505.0
2022-10-05 13:10:00,30.49,30.55,30.48,30.54,120124.0,28.2682,28.3239,28.259,28.3146,120124.0
2022-10-05 13:15:00,30.53,30.61,30.53,30.6,159474.0,28.3053,28.3795,28.3053,28.3702,159474.0
2022-10-05 13:20:00,30.6,30.6,30.56,30.58,195000.0,28.3702,28.3702,28.3331,28.3517,195000.0
2022-10-05 13:25:00,30.57,30.59,30.55,30.58,87935.0,28.3424,28.3609,28.3239,28.3517,87935.0
2022-10-05 13:30:00,30.58,30.59,30.53,30.55,107870.0,28.3517,28.3609,28.3053,28.3239,107870.0
2022-10-05 13:35:00,30.55,30.59,30.54,30.58,71346.0,28.3239,28.3609,28.3146,28.3517,71346.0
2022-10-05 13:40:00,30.58,30.6,30.55,30.6,141656.0,28.3517,28.3702,28.3239,28.3702,141656.0
2022-10-05 13:45:00,30.6,30.6,30.58,30.6,145506.0,28.3702,28.3702,28.3517,28.3702,145506.0
2022-10-05 13:50:00,30.6,30.61,30.55,30.56,126011.0,28.3702,28.3795,28.3239,28.3331,126011.0
2022-10-05 13:55:00,30.56,30.57,30.51,30.53,118368.0,28.3331,28.3424,28.2868,28.3053,118368.0
2022-10-05 14:00:00,30.53,30.59,30.51,30.57,103580.0,28.3053,28.3609,28.2868,28.3424,103580.0
2022-10-05 14:05:00,30.57,30.61,30.55,30.6,111284.0,28.3424,28.3795,28.3239,28.3702,111284.0
2022-10-05 14:10:00,30.6,30.66,30.58,30.65,151653.0,28.3702,28.4258,28.3517,28.4166,151653.0
2022-10-05 14:15:00,30.64,30.73,30.63,30.71,109610.0,28.4073,28.4907,28.398,28.4722,109610.0
2022-10-05 14:20:00,30.71,30.74,30.68,30.73,93340.0,28.4722,28.5,28.4444,28.4907,93340.0
2022-10-05 14:25:00,30.72,30.74,30.7,30.71,144347.0,28.4815,28.5,28.4629,28.4722,144347.0
2022-10-05 14:30:00,30.71,30.72,30.67,30.68,101700.0,28.4722,28.4815,28.4351,28.4444,101700.0
2022-10-05 14:35:00,30.68,30.72,30.67,30.71,190208.0,28.4444,28.4815,28.4351,28.4722,190208.0
2022-10-05 14:40:00,30.71,30.71,30.68,30.69,140602.0,28.4722,28.4722,28.4444,28.4536,140602.0
2022-10-05 14:45:00,30.69,30.69,30.66,30.66,162331.0,28.4536,28.4536,28.4258,28.4258,162331.0
2022-10-05 14:50:00,30.67,30.73,30.65,30.71,120449.0,28.4351,28.4907,28.4166,28.4722,120449.0
2022-10-05 14:55:00,30.71,30.74,30.69,30.71,216760.0,28.4722,28.5,28.4536,28.4722,216760.0
2022-10-05 15:00:00,30.71,30.83,30.7,30.81,293882.0,28.4722,28.5834,28.4629,28.5649,293882.0
2022-10-05 15:05:00,30.81,30.83,30.75,30.77,248517.0,28.5649,28.5834,28.5093,28.5278,248517.0
2022-10-05 15:10:00,30.77,30.83,30.75,30.81,294126.0,28.5278,28.5834,28.5093,28.5649,294126.0
2022-10-05 15:15:00,30.81,30.87,30.78,30.86,218830.0,28.5649,28.6205,28.5371,28.6113,218830.0
2022-10-05 15:20:00,30.87,30.9,30.84,30.84,269966.0,28.6205,28.6483,28.5927,28.5927,269966.0
2022-10-05 15:25:00,30.85,30.85,30.8,30.83,164624.0,28.602,28.602,28.5556,28.5834,164624.0
2022-10-05 15:30:00,30.83,30.9,30.82,30.87,187545.0,28.5834,28.6483,28.5742,28.6205,187545.0
2022-10-05 15:35:00,30.88,30.91,30.85,30.87,218748.0,28.6298,28.6576,28.602,28.6205,218748.0
2022-10-05 15:40:00,30.88,30.9,30.86,30.89,185969.0,28.6298,28.6483,28.6113,28.6391,185969.0
2022-10-05 15:45:00,30.9,30.9,30.84,30.85,385426.0,28.6483,28.6483,28.5927,28.602,385426.0
2022-10-05 15:50:00,30.84,30.84,30.72,30.74,503968.0,28.5927,28.5927,28.4815,28.5,503968.0
2022-10-05 15:55:00,30.74,30.75,30.67,30.75,1048993.0,28.5,28.5093,28.4351,28.5093,1048993.0
2022-10-06 09:30:00,30.65,30.72,30.41,30.54,403496.0,28.4166,28.4815,28.1941,28.3146,403496.0
2022-10-06 09:35:00,30.53,30.56,30.39,30.53,319222.0,28.3053,28.3331,28.1755,28.3053,319222.0
2022-10-06 09:40:00,30.54,30.67,30.51,30.55,232761.0,28.3146,28.4351,28.2868,28.3239,232761.0
2022-10-06 09:45:00,30.55,30.57,30.51,30.53,201379.0,28.3239,28.3424,28.2868,28.3053,201379.0
2022-10-06 09:50:00,30.53,30.58,30.42,30.48,216774.0,28.3053,28.3517,28.2033,28.259,216774.0
2022-10-06 09:55:00,30.48,30.51,30.22,30.28,267124.0,28.259,28.2868,28.0179,28.0735,267124.0
2022-10-06 10:00:00,30.28,30.28,30.07,30.12,510657.0,28.0735,28.0735,27.8788,27.9252,510657.0
2022-10-06 10:05:00,30.11,30.11,30.0,30.05,304894.0,27.9159,27.9159,27.8139,27.8603,304894.0
2022-10-06 10:10:00,30.05,30.09,30.0,30.01,486829.0,27.8603,27.8974,27.8139,27.8232,486829.0
2022-10-06 10:15:00,30.01,30.1,29.99,30.01,230654.0,27.8232,27.9066,27.8047,27.8232,230654.0
2022-10-06 10:20:00,30.01,30.15,29.98,30.12,266325.0,27.8232,27.953,27.7954,27.9252,266325.0
2022-10-06 10:25:00,30.12,30.12,30.02,30.05,464010.0,27.9252,27.9252,27.8325,27.8603,464010.0
2022-10-06 10:30:00,30.05,30.14,30.04,30.09,288631.0,27.8603,27.9437,27.851,27.8974,288631.0
2022-10-06 10:35:00,30.08,30.14,30.04,30.1,461426.0,27.8881,27.9437,27.851,27.9066,461426.0
2022-10-06 10:40:00,30.1,30.15,30.07,30.11,221018.0,27.9066,27.953,27.8788,27.9159,221018.0
2022-10-06 10:45:00,30.11,30.25,30.1,30.24,171581.0,27.9159,28.0457,27.9066,28.0364,171581.0
2022-10-06 10:50:00,30.23,30.28,30.18,30.21,195291.0,28.0272,28.0735,27.9808,28.0086,195291.0
2022-10-06 10:55:00,30.21,30.24,30.18,30.2,392550.0,28.0086,28.0364,27.9808,27.9994,392550.0
2022-10-06 11:00:00,30.2,30.26,30.07,30.08,493416.0,27.9994,28.055,27.8788,27.8881,493416.0
2022-10-06 11:05:00,30.07,30.19,30.07,30.19,259868.0,27.8788,27.9901,27.8788,27.9901,259868.0
2022-10-06 11:10:00,30.2,30.21,30.1,30.11,252103.0,27.9994,28.0086,27.9066,27.9159,252103.0
2022-10-06 11:15:00,30.11,30.19,30.1,30.18,294191.0,27.9159,27.9901,27.9066,27.9808,294191.0
2022-10-06 11:20:00,30.18,30.18,30.12,30.17,208625.0,27.9808,27.9808,27.9252,27.9715,208625.0
2022-10-06 11:25:00,30.16,30.23,30.15,30.23,136210.0,27.9623,28.0272,27.953,28.0272,136210.0
2022-10-06 11:30:00,30.23,30.24,30.17,30.19,118840.0,28.0272,28.0364,27.9715,27.9901,118840.0
2022-10-06 11:35:00,30.18,30.24,30.16,30.16,129216.0,27.9808,28.0364,27.9623,27.9623,129216.0
2022-10-06 11:40:00,30.16,30.23,30.15,30.21,314092.0,27.9623,28.0272,27.953,28.0086,314092.0
2022-10-06 11:45:00,30.21,30.26,30.18,30.26,164194.0,28.0086,28.055,27.9808,28.055,164194.0
2022-10-06 11:50:00,30.26,30.32,30.24,30.27,494107.0,28.055,28.1106,28.0364,28.0643,494107.0
2022-10-06 11:55:00,30.27,30.28,30.11,30.15,188235.0,28.0643,28.0735,27.9159,27.953,188235.0
2022-10-06 12:00:00,30.15,30.18,30.12,30.15,114695.0,27.953,27.9808,27.9252,27.953,114695.0
2022-10-06 12:05:00,30.15,30.17,30.12,30.16,102000.0,27.953,27.9715,27.9252,27.9623,102000.0
2022-10-06 12:10:00,30.17,30.2,30.12,30.13,144196.0,27.9715,27.9994,27.9252,27.9345,144196.0
2022-10-06 12:15:00,30.13,30.15,30.1,30.13,115146.0,27.9345,27.953,27.9066,27.9345,115146.0
2022-10-06 12:20:00,30.13,30.16,30.1,30.14,199685.0,27.9345,27.9623,27.9066,27.9437,199685.0
2022-10-06 12:25:00,30.14,30.21,30.13,30.2,168634.0,27.9437,28.0086,27.9345,27.9994,168634.0
2022-10-06 12:30:00,30.2,30.21,30.18,30.21,149099.0,27.9994,28.0086,27.9808,28.0086,149099.0
2022-10-06 12:35:00,30.2,30.25,30.19,30.23,146658.0,27.9994,28.0457,27.9901,28.0272,146658.0
2022-10-06 12:40:00,30.23,30.3,30.22,30.3,144384.0,28.0272,28.0921,28.0179,28.0921,144384.0
2022-10-06 12:45:00,30.3,30.36,30.27,30.35,139635.0,28.0921,28.1477,28.0643,28.1384,139635.0
2022-10-06 12:50:00,30.35,30.36,30.27,30.27,342065.0,28.1384,28.1477,28.0643,28.0643,342065.0
2022-10-06 12:55:00,30.27,30.28,30.24,30.27,104429.0,28.0643,28.0735,28.0364,28.0643,104429.0
2022-10-06 13:00:00,30.27,30.31,30.25,30.28,100985.0,28.0643,28.1013,28.0457,28.0735,100985.0
2022-10-06 13:05:00,30.28,30.3,30.22,30.23,97532.0,28.0735,28.0921,28.0179,28.0272,97532.0
2022-10-06 13:10:00,30.23,30.25,30.21,30.25,293511.0,28.0272,28.0457,28.0086,28.0457,293511.0
2022-10-06 13:15:00,30.24,30.31,30.24,30.3,103767.0,28.0364,28.1013,28.0364,28.0921,103767.0
2022-10-06 13:20:00,30.3,30.37,30.29,30.34,106873.0,28.0921,28.157,28.0828,28.1292,106873.0
2022-10-06 13:25:00,30.35,30.35,30.3,30.32,98733.0,28.1384,28.1384,28.0921,28.1106,98733.0
2022-10-06 13:30:00,30.32,30.32,30.24,30.27,105981.0,28.1106,28.1106,28.0364,28.0643,105981.0
2022-10-06 13:35:00,30.28,30.29,30.19,30.21,139621.0,28.0735,28.0828,27.9901,28.0086,139621.0
2022-10-06 13:40:00,30.21,30.23,30.2,30.23,119591.0,28.0086,28.0272,27.9994,28.0272,119591.0
2022-10-06 13:45:00,30.23,30.25,30.21,30.24,143188.0,28.0272,28.0457,28.0086,28.0364,143188.0
2022-10-06 13:50:00,30.24,30.26,30.21,30.24,98193.0,28.0364,28.055,28.0086,28.0364,98193.0
2022-10-06 13:55:00,30.24,30.3,30.23,30.28,276705.0,28.0364,28.0921,28.0272,28.0735,276705.0
2022-10-06 14:00:00,30.28,30.29,30.23,30.26,178118.0,28.0735,28.0828,28.0272,28.055,178118.0
2022-10-06 14:05:00,30.26,30.26,30.21,30.22,131744.0,28.055,28.055,28.0086,28.0179,131744.0
2022-10-06 14:10:00,30.23,30.23,30.19,30.22,97648.0,28.0272,28.0272,27.9901,28.0179,97648.0
2022-10-06 14:15:00,30.21,30.22,30.16,30.17,105051.0,28.0086,28.0179,27.9623,27.9715,105051.0
2022-10-06 14:20:00,30.17,30.22,30.17,30.2,83868.0,27.9715,28.0179,27.9715,27.9994,83868.0
2022-10-06 14:25:00,30.2,30.22,30.18,30.19,97991.0,27.9994,28.0179,27.9808,27.9901,97991.0
2022-10-06 14:30:00,30.19,30.23,30.15,30.16,123558.0,27.9901,28.0272,27.953,27.9623,123558.0
2022-10-06 14:35:00,30.16,30.21,30.15,30.17,68919.0,27.9623,28.0086,27.953,27.9715,68919.0
2022-10-06 14:40:00,30.17,30.18,30.12,30.12,186501.0,27.9715,27.9808,27.9252,27.9252,186501.0
2022-10-06 14:45:00,30.12,30.13,30.07,30.08,198286.0,27.9252,27.9345,27.8788,27.8881,198286.0
2022-10-06 14:50:00,30.07,30.08,29.99,30.03,343066.0,27.8788,27.8881,27.8047,27.8417,343066.0
2022-10-06 14:55:00,30.03,30.09,30.02,30.05,308737.0,27.8417,27.8974,27.8325,27.8603,308737.0
2022-10-06 15:00:00,30.05,30.08,30.02,30.07,310274.0,27.8603,27.8881,27.8325,27.8788,310274.0
2022-10-06 15:05:00,30.07,30.07,30.02,30.05,166830.0,27.8788,27.8788,27.8325,27.8603,166830.0
2022-10-06 15:10:00,30.05,30.05,30.01,30.05,191172.0,27.8603,27.8603,27.8232,27.8603,191172.0
2022-10-06 15:15:00,30.05,30.09,30.05,30.09,253733.0,27.8603,27.8974,27.8603,27.8974,253733.0
2022-10-06 15:20:00,30.08,30.16,30.07,30.12,181719.0,27.8881,27.9623,27.8788,27.9252,181719.0
2022-10-06 15:25:00,30.12,30.16,30.1,30.15,138335.0,27.9252,27.9623,27.9066,27.953,138335.0
2022-10-06 15:30:00,30.15,30.17,30.09,30.11,150864.0,27.953,27.9715,27.8974,27.9159,150864.0
2022-10-06 15:35:00,30.11,30.11,30.07,30.1,216623.0,27.9159,27.9159,27.8788,27.9066,216623.0
2022-10-06 15:40:00,30.09,30.11,30.06,30.08,222457.0,27.8974,27.9159,27.8696,27.8881,222457.0
2022-10-06 15:45:00,30.08,30.1,30.02,30.03,261799.0,27.8881,27.9066,27.8325,27.8417,261799.0
2022-10-06 15:50:00,30.02,30.06,29.99,30.04,682468.0,27.8325,27.8696,27.8047,27.851,682468.0
2022-10-06 15:55:00,30.04,30.09,30.01,30.04,1177954.0,27.851,27.8974,27.8232,27.851,1177954.0
2022-10-07 09:30:00,29.88,29.98,29.75,29.91,817793.0,27.7027,27.7954,27.5821,27.7305,817793.0
2022-10-07 09:35:00,29.92,29.93,29.72,29.76,307076.0,27.7398,27.749,27.5543,27.5914,307076.0
2022-10-07 09:40:00,29.75,29.83,29.45,29.47,413145.0,27.5821,27.6563,27.304,27.3225,413145.0
2022-10-07 09:45:00,29.48,29.6,29.43,29.54,503504.0,27.3318,27.4431,27.2855,27.3874,503504.0
2022-10-07 09:50:00,29.55,29.59,29.46,29.46,326210.0,27.3967,27.4338,27.3133,27.3133,326210.0
2022-10-07 09:55:00,29.46,29.47,29.36,29.44,417852.0,27.3133,27.3225,27.2206,27.2947,417852.0
2022-10-07 10:00:00,29.45,29.5,29.39,29.48,276688.0,27.304,27.3504,27.2484,27.3318,276688.0
2022-10-07 10:05:00,29.47,29.5,29.4,29.47,321779.0,27.3225,27.3504,27.2577,27.3225,321779.0
2022-10-07 10:10:00,29.46,29.57,29.42,29.52,447611.0,27.3133,27.4153,27.2762,27.3689,447611.0
2022-10-07 10:15:00,29.51,29.65,29.49,29.55,399939.0,27.3596,27.4894,27.3411,27.3967,399939.0
2022-10-07 10:20:00,29.56,29.65,29.54,29.6,129788.0,27.406,27.4894,27.3874,27.4431,129788.0
2022-10-07 10:25:00,29.6,29.63,29.53,29.57,138286.0,27.4431,27.4709,27.3782,27.4153,138286.0
2022-10-07 10:30:00,29.57,29.58,29.48,29.48,210602.0,27.4153,27.4245,27.3318,27.3318,210602.0
2022-10-07 10:35:00,29.49,29.5,29.44,29.47,306934.0,27.3411,27.3504,27.2947,27.3225,306934.0
2022-10-07 10:40:00,29.47,29.54,29.46,29.51,132811.0,27.3225,27.3874,27.3133,27.3596,132811.0
2022-10-07 10:45:00,29.51,29.56,29.48,29.51,408959.0,27.3596,27.406,27.3318,27.3596,408959.0
2022-10-07 10:50:00,29.5,29.58,29.48,29.55,196746.0,27.3504,27.4245,27.3318,27.3967,196746.0
2022-10-07 10:55:00,29.55,29.63,29.53,29.6,206957.0,27.3967,27.4709,27.3782,27.4431,206957.0
2022-10-07 11:00:00,29.59,29.62,29.57,29.59,238330.0,27.4338,27.4616,27.4153,27.4338,238330.0
2022-10-07 11:05:00,29.59,29.62,29.52,29.52,166883.0,27.4338,27.4616,27.3689,27.3689,166883.0
2022-10-07 11:10:00,29.53,29.53,29.42,29.45,196434.0,27.3782,27.3782,27.2762,27.304,196434.0
2022-10-07 11:15:00,29.45,29.47,29.41,29.42,140248.0,27.304,27.3225,27.2669,27.2762,140248.0
2022-10-07 11:20:00,29.42,29.43,29.35,29.38,222111.0,27.2762,27.2855,27.2113,27.2391,222111.0
2022-10-07 11:25:00,29.38,29.42,29.36,29.41,212231.0,27.2391,27.2762,27.2206,27.2669,212231.0
2022-10-07 11:30:00,29.41,29.44,29.36,29.36,188174.0,27.2669,27.2947,27.2206,27.2206,188174.0
2022-10-07 11:35:00,29.37,29.42,29.35,29.41,152414.0,27.2298,27.2762,27.2113,27.2669,152414.0
2022-10-07 11:40:00,29.41,29.43,29.37,29.43,132186.0,27.2669,27.2855,27.2298,27.2855,132186.0
2022-10-07 11:45:00,29.43,29.44,29.37,29.37,180633.0,27.2855,27.2947,27.2298,27.2298,180633.0
2022-10-07 11:50:00,29.37,29.4,29.36,29.38,204165.0,27.2298,27.2577,27.2206,27.2391,204165.0
2022-10-07 11:55:00,29.38,29.42,29.37,29.39,161186.0,27.2391,27.2762,27.2298,27.2484,161186.0
2022-10-07 12:00:00,29.39,29.48,29.38,29.45,284052.0,27.2484,27.3318,27.2391,27.304,284052.0
2022-10-07 12:05:00,29.45,29.45,29.37,29.45,470930.0,27.304,27.304,27.2298,27.304,470930.0
2022-10-07 12:10:00,29.45,29.46,29.41,29.42,151536.0,27.304,27.3133,27.2669,27.2762,151536.0
2022-10-07 12:15:00,29.42,29.47,29.41,29.42,140359.0,27.2762,27.3225,27.2669,27.2762,140359.0
2022-10-07 12:20:00,29.42,29.44,29.33,29.38,276532.0,27.2762,27.2947,27.1928,27.2391,276532.0
2022-10-07 12:25:00,29.37,29.42,29.36,29.41,152810.0,27.2298,27.2762,27.2206,27.2669,152810.0
2022-10-07 12:30:00,29.41,29.41,29.37,29.39,192974.0,27.2669,27.2669,27.2298,27.2484,192974.0
2022-10-07 12:35:00,29.39,29.44,29.37,29.43,142755.0,27.2484,27.2947,27.2298,27.2855,142755.0
2022-10-07 12:40:00,29.44,29.44,29.41,29.42,122516.0,27.2947,27.2947,27.2669,27.2762,122516.0
2022-10-07 12:45:00,29.42,29.42,29.39,29.41,150448.0,27.2762,27.2762,27.2484,27.2669,150448.0
2022-10-07 12:50:00,29.4,29.44,29.35,29.43,387325.0,27.2577,27.2947,27.2113,27.2855,387325.0
2022-10-07 12:55:00,29.43,29.43,29.4,29.42,206411.0,27.2855,27.2855,27.2577,27.2762,206411.0
2022-10-07 13:00:00,29.42,29.46,29.4,29.42,186825.0,27.2762,27.3133,27.2577,27.2762,186825.0
2022-10-07 13:05:00,29.42,29.45,29.32,29.34,241074.0,27.2762,27.304,27.1835,27.202,241074.0
2022-10-07 13:10:00,29.34,29.36,29.31,29.35,242232.0,27.202,27.2206,27.1742,27.2113,242232.0
2022-10-07 13:15:00,29.34,29.41,29.33,29.41,268851.0,27.202,27.2669,27.1928,27.2669,268851.0
2022-10-07 13:20:00,29.41,29.44,29.36,29.37,161858.0,27.2669,27.2947,27.2206,27.2298,161858.0
2022-10-07 13:25:00,29.37,29.43,29.34,29.39,137234.0,27.2298,27.2855,27.202,27.2484,137234.0
2022-10-07 13:30:00,29.39,29.4,29.3,29.3,138455.0,27.2484,27.2577,27.1649,27.1649,138455.0
2022-10-07 13:35:00,29.3,29.34,29.28,29.3,184230.0,27.1649,27.202,27.1464,27.1649,184230.0
2022-10-07 13:40:00,29.3,29.37,29.29,29.36,263078.0,27.1649,27.2298,27.1557,27.2206,263078.0
2022-10-07 13:45:00,29.35,29.38,29.35,29.36,95412.0,27.2113,27.2391,27.2113,27.2206,95412.0
2022-10-07 13:50:00,29.36,29.4,29.35,29.39,121918.0,27.2206,27.2577,27.2113,27.2484,121918.0
2022-10-07 13:55:00,29.39,29.43,29.38,29.42,164155.0,27.2484,27.2855,27.2391,27.2762,164155.0
2022-10-07 14:00:00,29.42,29.42,29.38,29.4,241456.0,27.2762,27.2762,27.2391,27.2577,241456.0
2022-10-07 14:05:00,29.41,29.42,29.37,29.4,142946.0,27.2669,27.2762,27.2298,27.2577,142946.0
2022-10-07 14:10:00,29.4,29.4,29.36,29.4,207999.0,27.2577,27.2577,27.2206,27.2577,207999.0
2022-10-07 14:15:00,29.4,29.48,29.4,29.44,251979.0,27.2577,27.3318,27.2577,27.2947,251979.0
2022-10-07 14:20:00,29.44,29.46,29.36,29.38,118749.0,27.2947,27.3133,27.2206,27.2391,118749.0
2022-10-07 14:25:00,29.39,29.4,29.36,29.37,130751.0,27.2484,27.2577,27.2206,27.2298,130751.0
2022-10-07 14:30:00,29.36,29.37,29.35,29.37,129608.0,27.2206,27.2298,27.2113,27.2298,129608.0
2022-10-07 14:35:00,29.37,29.42,29.35,29.4,122631.0,27.2298,27.2762,27.2113,27.2577,122631.0
2022-10-07 14:40:00,29.4,29.4,29.35,29.37,126883.0,27.2577,27.2577,27.2113,27.2298,126883.0
2022-10-07 14:45:00,29.37,29.4,29.35,29.4,173365.0,27.2298,27.2577,27.2113,27.2577,173365.0
2022-10-07 14:50:00,29.4,29.41,29.37,29.39,150027.0,27.2577,27.2669,27.2298,27.2484,150027.0
2022-10-07 14:55:00,29.4,29.44,29.39,29.4,287656.0,27.2577,27.2947,27.2484,27.2577,287656.0
2022-10-07 15:00:00,29.4,29.48,29.4,29.46,207643.0,27.2577,27.3318,27.2577,27.3133,207643.0
2022-10-07 15:05:00,29.46,29.47,29.38,29.4,224069.0,27.3133,27.3225,27.2391,27.2577,224069.0
2022-10-07 15:10:00,29.4,29.41,29.35,29.36,393031.0,27.2577,27.2669,27.2113,27.2206,393031.0
2022-10-07 15:15:00,29.36,29.38,29.33,29.34,225907.0,27.2206,27.2391,27.1928,27.202,225907.0
2022-10-07 15:20:00,29.34,29.35,29.27,29.3,459442.0,27.202,27.2113,27.1371,27.1649,459442.0
2022-10-07 15:25:00,29.3,29.3,29.23,29.25,289876.0,27.1649,27.1649,27.1,27.1186,289876.0
2022-10-07 15:30:00,29.25,29.26,29.21,29.23,327586.0,27.1186,27.1279,27.0815,27.1,327586.0
2022-10-07 15:35:00,29.23,29.29,29.19,29.29,444947.0,27.1,27.1557,27.063,27.1557,444947.0
2022-10-07 15:40:00,29.29,29.35,29.28,29.34,254975.0,27.1557,27.2113,27.1464,27.202,254975.0
2022-10-07 15:45:00,29.34,29.34,29.24,29.27,550583.0,27.202,27.202,27.1093,27.1371,550583.0
2022-10-07 15:50:00,29.27,29.31,29.2,29.24,858805.0,27.1371,27.1742,27.0722,27.1093,858805.0
2022-10-07 15:55:00,29.24,29.3,29.2,29.29,1596777.0,27.1093,27.1649,27.0722,27.1557,1596777.0
2022-10-10 09:30:00,29.54,29.68,29.44,29.64,570095.0,27.3874,27.5172,27.2947,27.4802,570095.0
2022-10-10 09:35:00,29.63,29.75,29.6,29.67,446234.0,27.4709,27.5821,27.4431,27.508,446234.0
2022-10-10 09:40:00,29.66,29.75,29.5,29.57,348056.0,27.4987,27.5821,27.3504,27.4153,348056.0
2022-10-10 09:45:00,29.57,29.66,29.51,29.54,229964.0,27.4153,27.4987,27.3596,27.3874,229964.0
2022-10-10 09:50:00,29.54,29.6,29.5,29.51,249923.0,27.3874,27.4431,27.3504,27.3596,249923.0
2022-10-10 09:55:00,29.51,29.65,29.48,29.58,398734.0,27.3596,27.4894,27.3318,27.4245,398734.0
2022-10-10 10:00:00,29.58,29.67,29.54,29.59,267335.0,27.4245,27.508,27.3874,27.4338,267335.0
2022-10-10 10:05:00,29.6,29.64,29.47,29.48,181864.0,27.4431,27.4802,27.3225,27.3318,181864.0
2022-10-10 10:10:00,29.49,29.53,29.45,29.48,113901.0,27.3411,27.3782,27.304,27.3318,113901.0
2022-10-10 10:15:00,29.48,29.52,29.39,29.43,157543.0,27.3318,27.3689,27.2484,27.2855,157543.0
2022-10-10 10:20:00,29.43,29.47,29.42,29.46,164895.0,27.2855,27.3225,27.2762,27.3133,164895.0
2022-10-10 10:25:00,29.46,29.63,29.45,29.57,210960.0,27.3133,27.4709,27.304,27.4153,210960.0
2022-10-10 10:30:00,29.56,29.57,29.47,29.51,179416.0,27.406,27.4153,27.3225,27.3596,179416.0
2022-10-10 10:35:00,29.5,29.52,29.39,29.4,365210.0,27.3504,27.3689,27.2484,27.2577,365210.0
2022-10-10 10:40:00,29.4,29.42,29.36,29.42,146161.0,27.2577,27.2762,27.2206,27.2762,146161.0
2022-10-10 10:45:00,29.42,29.54,29.41,29.48,248958.0,27.2762,27.3874,27.2669,27.3318,248958.0
2022-10-10 10:50:00,29.49,29.5,29.44,29.47,227481.0,27.3411,27.3504,27.2947,27.3225,227481.0
2022-10-10 10:55:00,29.48,29.5,29.46,29.48,164927.0,27.3318,27.3504,27.3133,27.3318,164927.0
2022-10-10 11:00:00,29.47,29.48,29.41,29.41,146031.0,27.3225,27.3318,27.2669,27.2669,146031.0
2022-10-10 11:05:00,29.42,29.47,29.41,29.46,189451.0,27.2762,27.3225,27.2669,27.3133,189451.0
2022-10-10 11:10:00,29.46,29.5,29.45,29.48,143687.0,27.3133,27.3504,27.304,27.3318,143687.0
2022-10-10 11:15:00,29.48,29.48,29.41,29.43,134381.0,27.3318,27.3318,27.2669,27.2855,134381.0
2022-10-10 11:20:00,29.42,29.46,29.41,29.45,241539.0,27.2762,27.3133,27.2669,27.304,241539.0
2022-10-10 11:25:00,29.44,29.45,29.39,29.42,217819.0,27.2947,27.304,27.2484,27.2762,217819.0
2022-10-10 11:30:00,29.42,29.45,29.39,29.41,330012.0,27.2762,27.304,27.2484,27.2669,330012.0
2022-10-10 11:35:00,29.41,29.41,29.32,29.33,126318.0,27.2669,27.2669,27.1835,27.1928,126318.0
2022-10-10 11:40:00,29.33,29.37,29.31,29.35,168123.0,27.1928,27.2298,27.1742,27.2113,168123.0
2022-10-10 11:45:00,29.36,29.39,29.33,29.37,182814.0,27.2206,27.2484,27.1928,27.2298,182814.0
2022-10-10 11:50:00,29.37,29.4,29.34,29.37,245194.0,27.2298,27.2577,27.202,27.2298,245194.0
2022-10-10 11:55:00,29.36,29.37,29.3,29.32,171442.0,27.2206,27.2298,27.1649,27.1835,171442.0
2022-10-10 12:00:00,29.31,29.32,29.24,29.25,110870.0,27.1742,27.1835,27.1093,27.1186,110870.0
2022-10-10 12:05:00,29.25,29.27,29.19,29.21,148951.0,27.1186,27.1371,27.063,27.0815,148951.0
2022-10-10 12:10:00,29.2,29.21,29.17,29.2,174725.0,27.0722,27.0815,27.0444,27.0722,174725.0
2022-10-10 12:15:00,29.19,29.2,29.14,29.15,143123.0,27.063,27.0722,27.0166,27.0259,143123.0
2022-10-10 12:20:00,29.15,29.17,29.09,29.1,263557.0,27.0259,27.0444,26.9702,26.9795,263557.0
2022-10-10 12:25:00,29.1,29.13,29.07,29.08,230977.0,26.9795,27.0073,26.9517,26.961,230977.0
2022-10-10 12:30:00,29.08,29.16,29.07,29.13,241963.0,26.961,27.0351,26.9517,27.0073,241963.0
2022-10-10 12:35:00,29.13,29.13,29.06,29.12,319810.0,27.0073,27.0073,26.9424,26.9981,319810.0
2022-10-10 12:40:00,29.12,29.14,29.09,29.1,99525.0,26.9981,27.0166,26.9702,26.9795,99525.0
2022-10-10 12:45:00,29.11,29.12,29.08,29.1,232969.0,26.9888,26.9981,26.961,26.9795,232969.0
2022-10-10 12:50:00,29.1,29.11,29.03,29.08,246431.0,26.9795,26.9888,26.9146,26.961,246431.0
2022-10-10 12:55:00,29.08,29.12,29.06,29.08,233722.0,26.961,26.9981,26.9424,26.961,233722.0
2022-10-10 13:00:00,29.08,29.09,29.05,29.06,125504.0,26.961,26.9702,26.9332,26.9424,125504.0
2022-10-10 13:05:00,29.06,29.08,29.04,29.05,161072.0,26.9424,26.961,26.9239,26.9332,161072.0
2022-10-10 13:10:00,29.04,29.18,29.03,29.16,245106.0,26.9239,27.0537,26.9146,27.0351,245106.0
2022-10-10 13:15:00,29.17,29.2,29.16,29.19,119068.0,27.0444,27.0722,27.0351,27.063,119068.0
2022-10-10 13:20:00,29.18,29.22,29.18,29.2,148652.0,27.0537,27.0908,27.0537,27.0722,148652.0
2022-10-10 13:25:00,29.2,29.26,29.19,29.25,152142.0,27.0722,27.1279,27.063,27.1186,152142.0
2022-10-10 13:30:00,29.24,29.36,29.24,29.33,225095.0,27.1093,27.2206,27.1093,27.1928,225095.0
2022-10-10 13:35:00,29.34,29.34,29.28,29.3,174043.0,27.202,27.202,27.1464,27.1649,174043.0
2022-10-10 13:40:00,29.29,29.33,29.29,29.3,177100.0,27.1557,27.1928,27.1557,27.1649,177100.0
2022-10-10 13:45:00,29.3,29.48,29.3,29.46,476290.0,27.1649,27.3318,27.1649,27.3133,476290.0
2022-10-10 13:50:00,29.45,29.51,29.44,29.5,584910.0,27.304,27.3596,27.2947,27.3504,584910.0
2022-10-10 13:55:00,29.5,29.51,29.42,29.43,160825.0,27.3504,27.3596,27.2762,27.2855,160825.0
2022-10-10 14:00:00,29.44,29.45,29.38,29.41,123752.0,27.2947,27.304,27.2391,27.2669,123752.0
2022-10-10 14:05:00,29.42,29.42,29.35,29.38,179617.0,27.2762,27.2762,27.2113,27.2391,179617.0
2022-10-10 14:10:00,29.38,29.38,29.31,29.32,193984.0,27.2391,27.2391,27.1742,27.1835,193984.0
2022-10-10 14:15:00,29.32,29.33,29.27,29.3,250048.0,27.1835,27.1928,27.1371,27.1649,250048.0
2022-10-10 14:20:00,29.31,29.32,29.23,29.26,135739.0,27.1742,27.1835,27.1,27.1279,135739.0
2022-10-10 14:25:00,29.26,29.31,29.25,29.29,114733.0,27.1279,27.1742,27.1186,27.1557,114733.0
2022-10-10 14:30:00,29.29,29.38,29.27,29.36,154578.0,27.1557,27.2391,27.1371,27.2206,154578.0
2022-10-10 14:35:00,29.36,29.38,29.33,29.37,98415.0,27.2206,27.2391,27.1928,27.2298,98415.0
2022-10-10 14:40:00,29.38,29.39,29.3,29.33,143029.0,27.2391,27.2484,27.1649,27.1928,143029.0
2022-10-10 14:45:00,29.32,29.34,29.27,29.29,199930.0,27.1835,27.202,27.1371,27.1557,199930.0
2022-10-10 14:50:00,29.29,29.35,29.28,29.35,152021.0,27.1557,27.2113,27.1464,27.2113,152021.0
2022-10-10 14:55:00,29.35,29.36,29.31,29.34,133510.0,27.2113,27.2206,27.1742,27.202,133510.0
2022-10-10 15:00:00,29.34,29.36,29.28,29.3,182632.0,27.202,27.2206,27.1464,27.1649,182632.0
2022-10-10 15:05:00,29.3,29.33,29.28,29.32,174859.0,27.1649,27.1928,27.1464,27.1835,174859.0
2022-10-10 15:10:00,29.32,29.35,29.29,29.3,243737.0,27.1835,27.2113,27.1557,27.1649,243737.0
2022-10-10 15:15:00,29.31,29.33,29.27,29.3,251725.0,27.1742,27.1928,27.1371,27.1649,251725.0
2022-10-10 15:20:00,29.3,29.32,29.28,29.29,312425.0,27.1649,27.1835,27.1464,27.1557,312425.0
2022-10-10 15:25:00,29.29,29.3,29.26,29.28,180302.0,27.1557,27.1649,27.1279,27.1464,180302.0
2022-10-10 15:30:00,29.28,29.31,29.24,29.29,260809.0,27.1464,27.1742,27.1093,27.1557,260809.0
2022-10-10 15:35:00,29.29,29.31,29.26,29.28,249068.0,27.1557,27.1742,27.1279,27.1464,249068.0
2022-10-10 15:40:00,29.29,29.3,29.25,29.27,198375.0,27.1557,27.1649,27.1186,27.1371,198375.0
2022-10-10 15:45:00,29.27,29.31,29.25,29.28,230180.0,27.1371,27.1742,27.1186,27.1464,230180.0
2022-10-10 15:50:00,29.28,29.31,29.21,29.23,430176.0,27.1464,27.1742,27.0815,27.1,430176.0
2022-10-10 15:55:00,29.23,29.23,29.06,29.11,1421061.0,27.1,27.1,26.9424,26.9888,1421061.0
2022-10-11 09:30:00,28.98,29.15,28.91,29.07,485050.0,26.8683,27.0259,26.8034,26.9517,485050.0
2022-10-11 09:35:00,29.07,29.07,28.97,28.99,264264.0,26.9517,26.9517,26.859,26.8775,264264.0
2022-10-11 09:40:00,28.99,29.01,28.91,29.0,314648.0,26.8775,26.8961,26.8034,26.8868,314648.0
2022-10-11 09:45:00,29.0,29.04,28.83,28.89,346965.0,26.8868,26.9239,26.7292,26.7848,346965.0
2022-10-11 09:50:00,28.9,28.96,28.86,28.94,416407.0,26.7941,26.8497,26.757,26.8312,416407.0
2022-10-11 09:55:00,28.94,28.99,28.91,28.94,326061.0,26.8312,26.8775,26.8034,26.8312,326061.0
2022-10-11 10:00:00,28.94,28.96,28.86,28.89,193558.0,26.8312,26.8497,26.757,26.7848,193558.0
2022-10-11 10:05:00,28.89,28.9,28.79,28.81,532831.0,26.7848,26.7941,26.6921,26.7106,532831.0
2022-10-11 10:10:00,28.81,28.82,28.75,28.8,307011.0,26.7106,26.7199,26.655,26.7014,307011.0
2022-10-11 10:15:00,28.81,28.89,28.78,28.84,506444.0,26.7106,26.7848,26.6828,26.7385,506444.0
2022-10-11 10:20:00,28.83,28.84,28.76,28.8,173571.0,26.7292,26.7385,26.6643,26.7014,173571.0
2022-10-11 10:25:00,28.8,28.87,28.79,28.82,200066.0,26.7014,26.7663,26.6921,26.7199,200066.0
2022-10-11 10:30:00,28.82,28.85,28.77,28.81,191575.0,26.7199,26.7477,26.6736,26.7106,191575.0
2022-10-11 10:35:00,28.82,28.83,28.78,28.79,284908.0,26.7199,26.7292,26.6828,26.6921,284908.0
2022-10-11 10:40:00,28.79,28.86,28.77,28.84,403536.0,26.6921,26.757,26.6736,26.7385,403536.0
2022-10-11 10:45:00,28.85,28.88,28.83,28.84,315365.0,26.7477,26.7755,26.7292,26.7385,315365.0
2022-10-11 10:50:00,28.84,28.85,28.8,28.84,404242.0,26.7385,26.7477,26.7014,26.7385,404242.0
2022-10-11 10:55:00,28.82,28.9,28.77,28.78,270473.0,26.7199,26.7941,26.6736,26.6828,270473.0
2022-10-11 11:00:00,28.78,28.95,28.78,28.93,242931.0,26.6828,26.8404,26.6828,26.8219,242931.0
2022-10-11 11:05:00,28.93,28.93,28.83,28.88,152900.0,26.8219,26.8219,26.7292,26.7755,152900.0
2022-10-11 11:10:00,28.88,28.89,28.84,28.85,188519.0,26.7755,26.7848,26.7385,26.7477,188519.0
2022-10-11 11:15:00,28.85,28.89,28.83,28.85,421666.0,26.7477,26.7848,26.7292,26.7477,421666.0
2022-10-11 11:20:00,28.86,28.89,28.85,28.88,235585.0,26.757,26.7848,26.7477,26.7755,235585.0
2022-10-11 11:25:00,28.89,28.89,28.8,28.86,188708.0,26.7848,26.7848,26.7014,26.757,188708.0
2022-10-11 11:30:00,28.86,28.92,28.83,28.91,359253.0,26.757,26.8126,26.7292,26.8034,359253.0
2022-10-11 11:35:00,28.91,28.96,28.87,28.9,301649.0,26.8034,26.8497,26.7663,26.7941,301649.0
2022-10-11 11:40:00,28.9,28.99,28.86,28.98,285230.0,26.7941,26.8775,26.757,26.8683,285230.0
2022-10-11 11:45:00,28.98,29.03,28.96,28.98,611830.0,26.8683,26.9146,26.8497,26.8683,611830.0
2022-10-11 11:50:00,28.98,28.99,28.92,28.93,350097.0,26.8683,26.8775,26.8126,26.8219,350097.0
2022-10-11 11:55:00,28.92,28.93,28.88,28.91,221733.0,26.8126,26.8219,26.7755,26.8034,221733.0
2022-10-11 12:00:00,28.91,28.92,28.85,28.86,153230.0,26.8034,26.8126,26.7477,26.757,153230.0
2022-10-11 12:05:00,28.86,28.86,28.77,28.78,145577.0,26.757,26.757,26.6736,26.6828,145577.0
2022-10-11 12:10:00,28.79,28.83,28.77,28.83,136817.0,26.6921,26.7292,26.6736,26.7292,136817.0
2022-10-11 12:15:00,28.83,28.89,28.8,28.88,175860.0,26.7292,26.7848,26.7014,26.7755,175860.0
2022-10-11 12:20:00,28.88,28.95,28.87,28.94,255410.0,26.7755,26.8404,26.7663,26.8312,255410.0
2022-10-11 12:25:00,28.94,28.94,28.88,28.89,196215.0,26.8312,26.8312,26.7755,26.7848,196215.0
2022-10-11 12:30:00,28.89,28.94,28.87,28.93,256838.0,26.7848,26.8312,26.7663,26.8219,256838.0
2022-10-11 12:35:00,28.93,28.94,28.89,28.92,142172.0,26.8219,26.8312,26.7848,26.8126,142172.0
2022-10-11 12:40:00,28.93,28.99,28.91,28.97,182293.0,26.8219,26.8775,26.8034,26.859,182293.0
2022-10-11 12:45:00,28.98,29.0,28.91,28.92,207832.0,26.8683,26.8868,26.8034,26.8126,207832.0
2022-10-11 12:50:00,28.92,28.93,28.87,28.88,285338.0,26.8126,26.8219,26.7663,26.7755,285338.0
2022-10-11 12:55:00,28.88,28.91,28.87,28.91,243161.0,26.7755,26.8034,26.7663,26.8034,243161.0
2022-10-11 13:00:00,28.91,28.92,28.86,28.87,150304.0,26.8034,26.8126,26.757,26.7663,150304.0
2022-10-11 13:05:00,28.87,28.88,28.81,28.88,261366.0,26.7663,26.7755,26.7106,26.7755,261366.0
2022-10-11 13:10:00,28.88,28.91,28.86,28.9,313179.0,26.7755,26.8034,26.757,26.7941,313179.0
2022-10-11 13:15:00,28.91,28.94,28.84,28.9,244770.0,26.8034,26.8312,26.7385,26.7941,244770.0
2022-10-11 13:20:00,28.9,28.91,28.85,28.88,150670.0,26.7941,26.8034,26.7477,26.7755,150670.0
2022-10-11 13:25:00,28.88,28.88,28.82,28.86,432663.0,26.7755,26.7755,26.7199,26.757,432663.0
2022-10-11 13:30:00,28.85,28.93,28.82,28.93,348089.0,26.7477,26.8219,26.7199,26.8219,348089.0
2022-10-11 13:35:00,28.93,28.96,28.9,28.96,537008.0,26.8219,26.8497,26.7941,26.8497,537008.0
2022-10-11 13:40:00,28.95,29.03,28.94,29.03,446302.0,26.8404,26.9146,26.8312,26.9146,446302.0
2022-10-11 13:45:00,29.03,29.08,29.01,29.03,198704.0,26.9146,26.961,26.8961,26.9146,198704.0
2022-10-11 13:50:00,29.02,29.05,28.99,29.05,534007.0,26.9053,26.9332,26.8775,26.9332,534007.0
2022-10-11 13:55:00,29.04,29.11,29.03,29.1,371094.0,26.9239,26.9888,26.9146,26.9795,371094.0
2022-10-11 14:00:00,29.09,29.11,29.04,29.08,440915.0,26.9702,26.9888,26.9239,26.961,440915.0
2022-10-11 14:05:00,29.08,29.1,29.01,29.05,163646.0,26.961,26.9795,26.8961,26.9332,163646.0
2022-10-11 14:10:00,29.05,29.09,29.02,29.09,203610.0,26.9332,26.9702,26.9053,26.9702,203610.0
2022-10-11 14:15:00,29.08,29.1,29.05,29.05,212811.0,26.961,26.9795,26.9332,26.9332,212811.0
2022-10-11 14:20:00,29.05,29.08,29.02,29.03,277750.0,26.9332,26.961,26.9053,26.9146,277750.0
2022-10-11 14:25:00,29.04,29.08,29.01,29.04,299042.0,26.9239,26.961,26.8961,26.9239,299042.0
2022-10-11 14:30:00,29.04,29.1,29.02,29.07,473045.0,26.9239,26.9795,26.9053,26.9517,473045.0
2022-10-11 14:35:00,29.08,29.08,29.01,29.05,314967.0,26.961,26.961,26.8961,26.9332,314967.0
2022-10-11 14:40:00,29.05,29.06,28.98,28.98,422428.0,26.9332,26.9424,26.8683,26.8683,422428.0
2022-10-11 14:45:00,28.98,28.98,28.83,28.88,293525.0,26.8683,26.8683,26.7292,26.7755,293525.0
2022-10-11 14:50:00,28.89,28.91,28.83,28.84,274179.0,26.7848,26.8034,26.7292,26.7385,274179.0
2022-10-11 14:55:00,28.84,28.86,28.77,28.78,228360.0,26.7385,26.757,26.6736,26.6828,228360.0
2022-10-11 15:00:00,28.77,28.8,28.72,28.74,284483.0,26.6736,26.7014,26.6272,26.6457,284483.0
2022-10-11 15:05:00,28.74,28.77,28.69,28.72,254676.0,26.6457,26.6736,26.5994,26.6272,254676.0
2022-10-11 15:10:00,28.71,28.72,28.64,28.68,516977.0,26.6179,26.6272,26.553,26.5901,516977.0
2022-10-11 15:15:00,28.68,28.74,28.62,28.71,448191.0,26.5901,26.6457,26.5345,26.6179,448191.0
2022-10-11 15:20:00,28.72,28.8,28.71,28.79,287267.0,26.6272,26.7014,26.6179,26.6921,287267.0
2022-10-11 15:25:00,28.79,28.82,28.75,28.79,296972.0,26.6921,26.7199,26.655,26.6921,296972.0
2022-10-11 15:30:00,28.79,28.81,28.73,28.76,490208.0,26.6921,26.7106,26.6365,26.6643,490208.0
2022-10-11 15:35:00,28.76,28.84,28.75,28.83,489521.0,26.6643,26.7385,26.655,26.7292,489521.0
2022-10-11 15:40:00,28.83,28.83,28.73,28.77,521663.0,26.7292,26.7292,26.6365,26.6736,521663.0
2022-10-11 15:45:00,28.76,28.77,28.7,28.76,665650.0,26.6643,26.6736,26.6087,26.6643,665650.0
2022-10-11 15:50:00,28.76,28.76,28.67,28.68,1019686.0,26.6643,26.6643,26.5808,26.5901,1019686.0
2022-10-11 15:55:00,28.69,28.71,28.66,28.69,1561891.0,26.5994,26.6179,26.5716,26.5994,1561891.0
2022-10-12 09:30:00,28.73,28.73,28.53,28.67,502349.0,26.6365,26.6365,26.451,26.5808,502349.0
2022-10-12 09:35:00,28.67,28.87,28.67,28.85,371256.0,26.5808,26.7663,26.5808,26.7477,371256.0
2022-10-12 09:40:00,28.85,28.89,28.76,28.8,294868.0,26.7477,26.7848,26.6643,26.7014,294868.0
2022-10-12 09:45:00,28.8,28.82,28.68,28.7,285976.0,26.7014,26.7199,26.5901,26.6087,285976.0
2022-10-12 09:50:00,28.7,28.72,28.58,28.61,249892.0,26.6087,26.6272,26.4974,26.5252,249892.0
2022-10-12 09:55:00,28.62,28.73,28.56,28.69,197728.0,26.5345,26.6365,26.4789,26.5994,197728.0
2022-10-12 10:00:00,28.7,28.74,28.67,28.7,266598.0,26.6087,26.6457,26.5808,26.6087,266598.0
2022-10-12 10:05:00,28.7,28.71,28.58,28.63,160174.0,26.6087,26.6179,26.4974,26.5438,160174.0
2022-10-12 10:10:00,28.64,28.65,28.54,28.56,140933.0,26.553,26.5623,26.4603,26.4789,140933.0
2022-10-12 10:15:00,28.55,28.61,28.52,28.6,164075.0,26.4696,26.5252,26.4418,26.5159,164075.0
2022-10-12 10:20:00,28.6,28.62,28.53,28.61,216096.0,26.5159,26.5345,26.451,26.5252,216096.0
2022-10-12 10:25:00,28.6,28.72,28.59,28.71,188181.0,26.5159,26.6272,26.5067,26.6179,188181.0
2022-10-12 10:30:00,28.71,28.73,28.65,28.71,209424.0,26.6179,26.6365,26.5623,26.6179,209424.0
2022-10-12 10:35:00,28.71,28.72,28.66,28.68,197114.0,26.6179,26.6272,26.5716,26.5901,197114.0
2022-10-12 10:40:00,28.68,28.69,28.63,28.64,147336.0,26.5901,26.5994,26.5438,26.553,147336.0
2022-10-12 10:45:00,28.63,28.69,28.59,28.68,148914.0,26.5438,26.5994,26.5067,26.5901,148914.0
2022-10-12 10:50:00,28.67,28.74,28.67,28.73,269850.0,26.5808,26.6457,26.5808,26.6365,269850.0
2022-10-12 10:55:00,28.73,28.78,28.71,28.75,145146.0,26.6365,26.6828,26.6179,26.655,145146.0
2022-10-12 11:00:00,28.75,28.79,28.73,28.76,255006.0,26.655,26.6921,26.6365,26.6643,255006.0
2022-10-12 11:05:00,28.76,28.81,28.74,28.8,135081.0,26.6643,26.7106,26.6457,26.7014,135081.0
2022-10-12 11:10:00,28.8,28.82,28.79,28.82,172278.0,26.7014,26.7199,26.6921,26.7199,172278.0
2022-10-12 11:15:00,28.82,28.89,28.79,28.89,259932.0,26.7199,26.7848,26.6921,26.7848,259932.0
2022-10-12 11:20:00,28.89,28.97,28.86,28.96,240164.0,26.7848,26.859,26.757,26.8497,240164.0
2022-10-12 11:25:00,28.96,29.05,28.92,29.04,280065.0,26.8497,26.9332,26.8126,26.9239,280065.0
2022-10-12 11:30:00,29.04,29.06,28.88,29.01,1195889.0,26.9239,26.9424,26.7755,26.8961,1195889.0
2022-10-12 11:35:00,29.02,29.06,28.97,29.0,593332.0,26.9053,26.9424,26.859,26.8868,593332.0
2022-10-12 11:40:00,29.0,29.18,28.89,29.14,682808.0,26.8868,27.0537,26.7848,27.0166,682808.0
2022-10-12 11:45:00,29.14,29.28,28.89,29.27,397359.0,27.0166,27.1464,26.7848,27.1371,397359.0
2022-10-12 11:50:00,29.26,29.28,29.22,29.22,205679.0,27.1279,27.1464,27.0908,27.0908,205679.0
2022-10-12 11:55:00,29.23,29.25,29.2,29.2,294474.0,27.1,27.1186,27.0722,27.0722,294474.0
2022-10-12 12:00:00,29.2,29.23,29.18,29.22,165057.0,27.0722,27.1,27.0537,27.0908,165057.0
2022-10-12 12:05:00,29.23,29.33,29.08,29.23,1116538.0,27.1,27.1928,26.961,27.1,1116538.0
2022-10-12 12:10:00,29.24,29.25,29.12,29.19,507551.0,27.1093,27.1186,26.9981,27.063,507551.0
2022-10-12 12:15:00,29.19,29.21,29.12,29.17,851778.0,27.063,27.0815,26.9981,27.0444,851778.0
2022-10-12 12:20:00,29.16,29.19,29.15,29.17,202613.0,27.0351,27.063,27.0259,27.0444,202613.0
2022-10-12 12:25:00,29.17,29.19,29.11,29.12,333643.0,27.0444,27.063,26.9888,26.9981,333643.0
2022-10-12 12:30:00,29.12,29.14,29.1,29.14,296716.0,26.9981,27.0166,26.9795,27.0166,296716.0
2022-10-12 12:35:00,29.14,29.14,29.06,29.07,192971.0,27.0166,27.0166,26.9424,26.9517,192971.0
2022-10-12 12:40:00,29.06,29.08,29.04,29.05,140210.0,26.9424,26.961,26.9239,26.9332,140210.0
2022-10-12 12:45:00,29.05,29.1,29.05,29.09,202005.0,26.9332,26.9795,26.9332,26.9702,202005.0
2022-10-12 12:50:00,29.09,29.15,29.08,29.15,210667.0,26.9702,27.0259,26.961,27.0259,210667.0
2022-10-12 12:55:00,29.15,29.17,28.93,29.1,951028.0,27.0259,27.0444,26.8219,26.9795,951028.0
2022-10-12 13:00:00,29.1,29.11,29.02,29.05,545683.0,26.9795,26.9888,26.9053,26.9332,545683.0
2022-10-12 13:05:00,29.05,29.09,29.03,29.08,189137.0,26.9332,26.9702,26.9146,26.961,189137.0
2022-10-12 13:10:00,29.09,29.12,29.06,29.07,195412.0,26.9702,26.9981,26.9424,26.9517,195412.0
2022-10-12 13:15:00,29.08,29.08,29.0,29.02,234147.0,26.961,26.961,26.8868,26.9053,234147.0
2022-10-12 13:20:00,29.02,29.02,28.98,29.0,193431.0,26.9053,26.9053,26.8683,26.8868,193431.0
2022-10-12 13:25:00,28.99,29.08,28.98,29.07,558467.0,26.8775,26.961,26.8683,26.9517,558467.0
2022-10-12 13:30:00,29.07,29.07,28.99,29.03,194485.0,26.9517,26.9517,26.8775,26.9146,194485.0
2022-10-12 13:35:00,29.03,29.03,28.93,28.95,199047.0,26.9146,26.9146,26.8219,26.8404,199047.0
2022-10-12 13:40:00,28.95,28.95,28.85,28.88,278784.0,26.8404,26.8404,26.7477,26.7755,278784.0
2022-10-12 13:45:00,28.88,28.89,28.85,28.86,125761.0,26.7755,26.7848,26.7477,26.757,125761.0
2022-10-12 13:50:00,28.86,28.87,28.82,28.83,197504.0,26.757,26.7663,26.7199,26.7292,197504.0
2022-10-12 13:55:00,28.83,28.84,28.8,28.83,120207.0,26.7292,26.7385,26.7014,26.7292,120207.0
2022-10-12 14:00:00,28.83,28.94,28.8,28.85,302548.0,26.7292,26.8312,26.7014,26.7477,302548.0
2022-10-12 14:05:00,28.85,28.97,28.83,28.92,185273.0,26.7477,26.859,26.7292,26.8126,185273.0
2022-10-12 14:10:00,28.92,29.0,28.89,28.99,201456.0,26.8126,26.8868,26.7848,26.8775,201456.0
2022-10-12 14:15:00,28.99,29.0,28.92,28.95,136743.0,26.8775,26.8868,26.8126,26.8404,136743.0
2022-10-12 14:20:00,28.95,28.96,28.88,28.91,200467.0,26.8404,26.8497,26.7755,26.8034,200467.0
2022-10-12 14:25:00,28.91,28.97,28.88,28.95,235237.0,26.8034,26.859,26.7755,26.8404,235237.0
2022-10-12 14:30:00,28.95,28.97,28.88,28.93,177345.0,26.8404,26.859,26.7755,26.8219,177345.0
2022-10-12 14:35:00,28.93,28.94,28.9,28.92,135573.0,26.8219,26.8312,26.7941,26.8126,135573.0
2022-10-12 14:40:00,28.92,28.94,28.88,28.89,141296.0,26.8126,26.8312,26.7755,26.7848,141296.0
2022-10-12 14:45:00,28.88,28.92,28.87,28.89,107103.0,26.7755,26.8126,26.7663,26.7848,107103.0
2022-10-12 14:50:00,28.89,28.91,28.85,28.86,161260.0,26.7848,26.8034,26.7477,26.757,161260.0
2022-10-12 14:55:00,28.86,28.87,28.81,28.84,170255.0,26.757,26.7663,26.7106,26.7385,170255.0
2022-10-12 15:00:00,28.84,28.84,28.78,28.81,163638.0,26.7385,26.7385,26.6828,26.7106,163638.0
2022-10-12 15:05:00,28.8,28.83,28.79,28.81,136502.0,26.7014,26.7292,26.6921,26.7106,136502.0
2022-10-12 15:10:00,28.81,28.84,28.8,28.83,150036.0,26.7106,26.7385,26.7014,26.7292,150036.0
2022-10-12 15:15:00,28.84,28.86,28.8,28.86,192256.0,26.7385,26.757,26.7014,26.757,192256.0
2022-10-12 15:20:00,28.86,28.86,28.82,28.83,228824.0,26.757,26.757,26.7199,26.7292,228824.0
2022-10-12 15:25:00,28.83,28.91,28.82,28.88,196816.0,26.7292,26.8034,26.7199,26.7755,196816.0
2022-10-12 15:30:00,28.87,28.91,28.86,28.91,209362.0,26.7663,26.8034,26.757,26.8034,209362.0
2022-10-12 15:35:00,28.91,28.93,28.89,28.9,252837.0,26.8034,26.8219,26.7848,26.7941,252837.0
2022-10-12 15:40:00,28.91,28.91,28.87,28.89,277744.0,26.8034,26.8034,26.7663,26.7848,277744.0
2022-10-12 15:45:00,28.89,28.89,28.84,28.85,337375.0,26.7848,26.7848,26.7385,26.7477,337375.0
2022-10-12 15:50:00,28.85,28.86,28.77,28.79,674663.0,26.7477,26.757,26.6736,26.6921,674663.0
2022-10-12 15:55:00,28.78,28.78,28.67,28.69,1585652.0,26.6828,26.6828,26.5808,26.5994,1585652.0
2022-10-13 09:30:00,28.68,28.88,28.39,28.81,970992.0,26.5901,26.7755,26.3212,26.7106,970992.0
2022-10-13 09:35:00,28.81,28.82,28.63,28.68,371517.0,26.7106,26.7199,26.5438,26.5901,371517.0
2022-10-13 09:40:00,28.67,28.76,28.6,28.67,1091615.0,26.5808,26.6643,26.5159,26.5808,1091615.0
2022-10-13 09:45:00,28.67,29.0,28.62,28.99,558937.0,26.5808,26.8868,26.5345,26.8775,558937.0
2022-10-13 09:50:00,28.99,29.26,28.98,29.23,456629.0,26.8775,27.1279,26.8683,27.1,456629.0
2022-10-13 09:55:00,29.23,29.37,29.22,29.37,308075.0,27.1,27.2298,27.0908,27.2298,308075.0
2022-10-13 10:00:00,29.36,29.49,29.31,29.49,358554.0,27.2206,27.3411,27.1742,27.3411,358554.0
2022-10-13 10:05:00,29.49,29.73,29.47,29.71,441157.0,27.3411,27.5636,27.3225,27.5451,441157.0
2022-10-13 10:10:00,29.71,29.75,29.61,29.7,449527.0,27.5451,27.5821,27.4523,27.5358,449527.0
2022-10-13 10:15:00,29.7,29.7,29.47,29.48,321338.0,27.5358,27.5358,27.3225,27.3318,321338.0
2022-10-13 10:20:00,29.48,29.5,29.28,29.28,288066.0,27.3318,27.3504,27.1464,27.1464,288066.0
2022-10-13 10:25:00,29.29,29.3,29.18,29.24,406793.0,27.1557,27.1649,27.0537,27.1093,406793.0
2022-10-13 10:30:00,29.24,29.35,29.2,29.25,312365.0,27.1093,27.2113,27.0722,27.1186,312365.0
2022-10-13 10:35:00,29.25,29.28,29.19,29.24,213259.0,27.1186,27.1464,27.063,27.1093,213259.0
2022-10-13 10:40:00,29.24,29.28,29.19,29.24,275745.0,27.1093,27.1464,27.063,27.1093,275745.0
2022-10-13 10:45:00,29.24,29.39,29.21,29.35,272753.0,27.1093,27.2484,27.0815,27.2113,272753.0
2022-10-13 10:50:00,29.36,29.37,29.25,29.29,234544.0,27.2206,27.2298,27.1186,27.1557,234544.0
2022-10-13 10:55:00,29.29,29.39,29.27,29.33,235547.0,27.1557,27.2484,27.1371,27.1928,235547.0
2022-10-13 11:00:00,29.33,29.4,29.29,29.39,359000.0,27.1928,27.2577,27.1557,27.2484,359000.0
2022-10-13 11:05:00,29.39,29.6,29.37,29.56,247128.0,27.2484,27.4431,27.2298,27.406,247128.0
2022-10-13 11:10:00,29.56,29.62,29.49,29.62,218700.0,27.406,27.4616,27.3411,27.4616,218700.0
2022-10-13 11:15:00,29.62,29.9,29.56,29.85,511371.0,27.4616,27.7212,27.406,27.6749,511371.0
2022-10-13 11:20:00,29.85,30.13,29.85,29.92,523412.0,27.6749,27.9345,27.6749,27.7398,523412.0
2022-10-13 11:25:00,29.91,29.97,29.86,29.9,354593.0,27.7305,27.7861,27.6841,27.7212,354593.0
2022-10-13 11:30:00,29.91,29.99,29.89,29.92,439024.0,27.7305,27.8047,27.7119,27.7398,439024.0
2022-10-13 11:35:00,29.93,30.3,29.92,30.24,476319.0,27.749,28.0921,27.7398,28.0364,476319.0
2022-10-13 11:40:00,30.25,30.39,30.14,30.15,344464.0,28.0457,28.1755,27.9437,27.953,344464.0
2022-10-13 11:45:00,30.15,30.18,29.98,30.01,370309.0,27.953,27.9808,27.7954,27.8232,370309.0
2022-10-13 11:50:00,30.0,30.12,29.95,30.1,162747.0,27.8139,27.9252,27.7676,27.9066,162747.0
2022-10-13 11:55:00,30.1,30.18,30.06,30.17,189254.0,27.9066,27.9808,27.8696,27.9715,189254.0
2022-10-13 12:00:00,30.17,30.29,30.15,30.27,249317.0,27.9715,28.0828,27.953,28.0643,249317.0
2022-10-13 12:05:00,30.27,30.29,30.19,30.21,201315.0,28.0643,28.0828,27.9901,28.0086,201315.0
2022-10-13 12:10:00,30.21,30.21,30.08,30.15,335535.0,28.0086,28.0086,27.8881,27.953,335535.0
2022-10-13 12:15:00,30.15,30.2,30.05,30.05,272325.0,27.953,27.9994,27.8603,27.8603,272325.0
2022-10-13 12:20:00,30.06,30.14,30.01,30.1,268885.0,27.8696,27.9437,27.8232,27.9066,268885.0
2022-10-13 12:25:00,30.1,30.11,30.05,30.06,187519.0,27.9066,27.9159,27.8603,27.8696,187519.0
2022-10-13 12:30:00,30.06,30.09,30.02,30.04,205704.0,27.8696,27.8974,27.8325,27.851,205704.0
2022-10-13 12:35:00,30.05,30.07,30.01,30.03,131177.0,27.8603,27.8788,27.8232,27.8417,131177.0
2022-10-13 12:40:00,30.02,30.09,30.0,30.08,273464.0,27.8325,27.8974,27.8139,27.8881,273464.0
2022-10-13 12:45:00,30.08,30.15,30.04,30.14,344810.0,27.8881,27.953,27.851,27.9437,344810.0
2022-10-13 12:50:00,30.14,30.14,30.05,30.05,369837.0,27.9437,27.9437,27.8603,27.8603,369837.0
2022-10-13 12:55:00,30.05,30.09,30.03,30.07,204654.0,27.8603,27.8974,27.8417,27.8788,204654.0
2022-10-13 13:00:00,30.08,30.22,30.07,30.19,296082.0,27.8881,28.0179,27.8788,27.9901,296082.0
2022-10-13 13:05:00,30.19,30.22,30.15,30.18,171062.0,27.9901,28.0179,27.953,27.9808,171062.0
2022-10-13 13:10:00,30.18,30.2,30.13,30.15,254702.0,27.9808,27.9994,27.9345,27.953,254702.0
2022-10-13 13:15:00,30.14,30.16,30.08,30.11,363543.0,27.9437,27.9623,27.8881,27.9159,363543.0
2022-10-13 13:20:00,30.11,30.2,30.1,30.17,282774.0,27.9159,27.9994,27.9066,27.9715,282774.0
2022-10-13 13:25:00,30.16,30.24,30.15,30.17,370358.0,27.9623,28.0364,27.953,27.9715,370358.0
2022-10-13 13:30:00,30.17,30.19,30.11,30.16,332706.0,27.9715,27.9901,27.9159,27.9623,332706.0
2022-10-13 13:35:00,30.16,30.27,30.15,30.27,224969.0,27.9623,28.0643,27.953,28.0643,224969.0
2022-10-13 13:40:00,30.27,30.31,30.23,30.26,158055.0,28.0643,28.1013,28.0272,28.055,158055.0
2022-10-13 13:45:00,30.26,30.26,30.2,30.23,225345.0,28.055,28.055,27.9994,28.0272,225345.0
2022-10-13 13:50:00,30.23,30.28,30.21,30.27,203226.0,28.0272,28.0735,28.0086,28.0643,203226.0
2022-10-13 13:55:00,30.27,30.27,30.2,30.25,182898.0,28.0643,28.0643,27.9994,28.0457,182898.0
2022-10-13 14:00:00,30.25,30.28,30.22,30.28,127052.0,28.0457,28.0735,28.0179,28.0735,127052.0
2022-10-13 14:05:00,30.28,30.3,30.2,30.23,182697.0,28.0735,28.0921,27.9994,28.0272,182697.0
2022-10-13 14:10:00,30.23,30.24,30.16,30.23,155692.0,28.0272,28.0364,27.9623,28.0272,155692.0
2022-10-13 14:15:00,30.24,30.26,30.18,30.22,135282.0,28.0364,28.055,27.9808,28.0179,135282.0
2022-10-13 14:20:00,30.22,30.25,30.2,30.23,149760.0,28.0179,28.0457,27.9994,28.0272,149760.0
2022-10-13 14:25:00,30.22,30.22,30.11,30.13,201953.0,28.0179,28.0179,27.9159,27.9345,201953.0
2022-10-13 14:30:00,30.13,30.18,30.13,30.17,171112.0,27.9345,27.9808,27.9345,27.9715,171112.0
2022-10-13 14:35:00,30.17,30.22,30.14,30.21,148805.0,27.9715,28.0179,27.9437,28.0086,148805.0
2022-10-13 14:40:00,30.21,30.26,30.18,30.24,152549.0,28.0086,28.055,27.9808,28.0364,152549.0
2022-10-13 14:45:00,30.24,30.3,30.22,30.29,179192.0,28.0364,28.0921,28.0179,28.0828,179192.0
2022-10-13 14:50:00,30.29,30.39,30.28,30.38,266729.0,28.0828,28.1755,28.0735,28.1662,266729.0
2022-10-13 14:55:00,30.37,30.44,30.36,30.41,469026.0,28.157,28.2219,28.1477,28.1941,469026.0
2022-10-13 15:00:00,30.41,30.42,30.37,30.38,342897.0,28.1941,28.2033,28.157,28.1662,342897.0
2022-10-13 15:05:00,30.38,30.51,30.36,30.48,456091.0,28.1662,28.2868,28.1477,28.259,456091.0
2022-10-13 15:10:00,30.48,30.48,30.39,30.4,290273.0,28.259,28.259,28.1755,28.1848,290273.0
2022-10-13 15:15:00,30.4,30.44,30.37,30.41,317992.0,28.1848,28.2219,28.157,28.1941,317992.0
2022-10-13 15:20:00,30.41,30.43,30.35,30.43,277316.0,28.1941,28.2126,28.1384,28.2126,277316.0
2022-10-13 15:25:00,30.44,30.46,30.41,30.43,472327.0,28.2219,28.2404,28.1941,28.2126,472327.0
2022-10-13 15:30:00,30.42,30.46,30.33,30.35,427197.0,28.2033,28.2404,28.1199,28.1384,427197.0
2022-10-13 15:35:00,30.35,30.36,30.3,30.36,318065.0,28.1384,28.1477,28.0921,28.1477,318065.0
2022-10-13 15:40:00,30.36,30.37,30.33,30.35,350533.0,28.1477,28.157,28.1199,28.1384,350533.0
2022-10-13 15:45:00,30.34,30.36,30.29,30.31,645248.0,28.1292,28.1477,28.0828,28.1013,645248.0
2022-10-13 15:50:00,30.32,30.33,30.26,30.29,818372.0,28.1106,28.1199,28.055,28.0828,818372.0
2022-10-13 15:55:00,30.29,30.29,30.2,30.22,1791186.0,28.0828,28.0828,27.9994,28.0179,1791186.0
2022-10-14 09:30:00,30.52,30.84,30.48,30.7,776491.0,28.296,28.5927,28.259,28.4629,776491.0
2022-10-14 09:35:00,30.7,30.77,30.62,30.75,315243.0,28.4629,28.5278,28.3888,28.5093,315243.0
2022-10-14 09:40:00,30.75,30.75,30.38,30.39,318332.0,28.5093,28.5093,28.1662,28.1755,318332.0
2022-10-14 09:45:00,30.38,30.42,30.23,30.33,380667.0,28.1662,28.2033,28.0272,28.1199,380667.0
2022-10-14 09:50:00,30.33,30.51,30.32,30.47,266838.0,28.1199,28.2868,28.1106,28.2497,266838.0
2022-10-14 09:55:00,30.48,30.58,30.45,30.56,295411.0,28.259,28.3517,28.2311,28.3331,295411.0
2022-10-14 10:00:00,30.56,30.56,30.19,30.29,444832.0,28.3331,28.3331,27.9901,28.0828,444832.0
2022-10-14 10:05:00,30.29,30.37,30.18,30.25,261138.0,28.0828,28.157,27.9808,28.0457,261138.0
2022-10-14 10:10:00,30.25,30.28,30.03,30.06,364748.0,28.0457,28.0735,27.8417,27.8696,364748.0
2022-10-14 10:15:00,30.05,30.17,30.03,30.15,208743.0,27.8603,27.9715,27.8417,27.953,208743.0
2022-10-14 10:20:00,30.15,30.15,30.01,30.08,239792.0,27.953,27.953,27.8232,27.8881,239792.0
2022-10-14 10:25:00,30.08,30.22,30.08,30.22,207621.0,27.8881,28.0179,27.8881,28.0179,207621.0
2022-10-14 10:30:00,30.22,30.29,30.17,30.24,242325.0,28.0179,28.0828,27.9715,28.0364,242325.0
2022-10-14 10:35:00,30.25,30.34,30.25,30.33,195182.0,28.0457,28.1292,28.0457,28.1199,195182.0
2022-10-14 10:40:00,30.34,30.38,30.19,30.21,228504.0,28.1292,28.1662,27.9901,28.0086,228504.0
2022-10-14 10:45:00,30.2,30.29,30.18,30.21,212969.0,27.9994,28.0828,27.9808,28.0086,212969.0
2022-10-14 10:50:00,30.21,30.46,30.19,30.4,237682.0,28.0086,28.2404,27.9901,28.1848,237682.0
2022-10-14 10:55:00,30.4,30.48,30.39,30.46,161900.0,28.1848,28.259,28.1755,28.2404,161900.0
2022-10-14 11:00:00,30.46,30.58,30.45,30.54,198975.0,28.2404,28.3517,28.2311,28.3146,198975.0
2022-10-14 11:05:00,30.54,30.55,30.42,30.43,182614.0,28.3146,28.3239,28.2033,28.2126,182614.0
2022-10-14 11:10:00,30.44,30.45,30.38,30.39,198902.0,28.2219,28.2311,28.1662,28.1755,198902.0
2022-10-14 11:15:00,30.4,30.43,30.36,30.4,167231.0,28.1848,28.2126,28.1477,28.1848,167231.0
2022-10-14 11:20:00,30.4,30.51,30.37,30.49,198562.0,28.1848,28.2868,28.157,28.2682,198562.0
2022-10-14 11:25:00,30.49,30.51,30.44,30.48,199576.0,28.2682,28.2868,28.2219,28.259,199576.0
2022-10-14 11:30:00,30.47,30.47,30.31,30.32,218051.0,28.2497,28.2497,28.1013,28.1106,218051.0
2022-10-14 11:35:00,30.32,30.41,30.31,30.4,122840.0,28.1106,28.1941,28.1013,28.1848,122840.0
2022-10-14 11:40:00,30.4,30.43,30.28,30.33,112205.0,28.1848,28.2126,28.0735,28.1199,112205.0
2022-10-14 11:45:00,30.33,30.33,30.24,30.29,183246.0,28.1199,28.1199,28.0364,28.0828,183246.0
2022-10-14 11:50:00,30.29,30.34,30.24,30.29,116398.0,28.0828,28.1292,28.0364,28.0828,116398.0
2022-10-14 11:55:00,30.3,30.34,30.26,30.28,131948.0,28.0921,28.1292,28.055,28.0735,131948.0
2022-10-14 12:00:00,30.28,30.38,30.24,30.35,150509.0,28.0735,28.1662,28.0364,28.1384,150509.0
2022-10-14 12:05:00,30.34,30.35,30.18,30.18,233224.0,28.1292,28.1384,27.9808,27.9808,233224.0
2022-10-14 12:10:00,30.18,30.25,30.17,30.22,159009.0,27.9808,28.0457,27.9715,28.0179,159009.0
2022-10-14 12:15:00,30.21,30.27,30.19,30.24,125935.0,28.0086,28.0643,27.9901,28.0364,125935.0
2022-10-14 12:20:00,30.24,30.3,30.22,30.3,111134.0,28.0364,28.0921,28.0179,28.0921,111134.0
2022-10-14 12:25:00,30.3,30.37,30.28,30.36,230164.0,28.0921,28.157,28.0735,28.1477,230164.0
2022-10-14 12:30:00,30.36,30.41,30.32,30.34,208120.0,28.1477,28.1941,28.1106,28.1292,208120.0
2022-10-14 12:35:00,30.34,30.4,30.32,30.39,180983.0,28.1292,28.1848,28.1106,28.1755,180983.0
2022-10-14 12:40:00,30.39,30.43,30.36,30.4,149635.0,28.1755,28.2126,28.1477,28.1848,149635.0
2022-10-14 12:45:00,30.4,30.41,30.31,30.32,141065.0,28.1848,28.1941,28.1013,28.1106,141065.0
2022-10-14 12:50:00,30.31,30.33,30.25,30.31,126755.0,28.1013,28.1199,28.0457,28.1013,126755.0
2022-10-14 12:55:00,30.31,30.32,30.29,30.3,96506.0,28.1013,28.1106,28.0828,28.0921,96506.0
2022-10-14 13:00:00,30.3,30.4,30.29,30.39,142998.0,28.0921,28.1848,28.0828,28.1755,142998.0
2022-10-14 13:05:00,30.39,30.39,30.29,30.32,211442.0,28.1755,28.1755,28.0828,28.1106,211442.0
2022-10-14 13:10:00,30.33,30.38,30.31,30.33,123656.0,28.1199,28.1662,28.1013,28.1199,123656.0
2022-10-14 13:15:00,30.33,30.36,30.3,30.34,107741.0,28.1199,28.1477,28.0921,28.1292,107741.0
2022-10-14 13:20:00,30.33,30.36,30.29,30.33,117160.0,28.1199,28.1477,28.0828,28.1199,117160.0
2022-10-14 13:25:00,30.33,30.36,30.28,30.35,116599.0,28.1199,28.1477,28.0735,28.1384,116599.0
2022-10-14 13:30:00,30.35,30.37,30.32,30.34,146303.0,28.1384,28.157,28.1106,28.1292,146303.0
2022-10-14 13:35:00,30.34,30.4,30.3,30.37,188888.0,28.1292,28.1848,28.0921,28.157,188888.0
2022-10-14 13:40:00,30.36,30.4,30.32,30.34,144813.0,28.1477,28.1848,28.1106,28.1292,144813.0
2022-10-14 13:45:00,30.34,30.42,30.33,30.39,133221.0,28.1292,28.2033,28.1199,28.1755,133221.0
2022-10-14 13:50:00,30.39,30.4,30.35,30.39,124967.0,28.1755,28.1848,28.1384,28.1755,124967.0
2022-10-14 13:55:00,30.39,30.43,30.36,30.43,154004.0,28.1755,28.2126,28.1477,28.2126,154004.0
2022-10-14 14:00:00,30.43,30.43,30.36,30.4,93356.0,28.2126,28.2126,28.1477,28.1848,93356.0
2022-10-14 14:05:00,30.4,30.4,30.33,30.37,143210.0,28.1848,28.1848,28.1199,28.157,143210.0
2022-10-14 14:10:00,30.37,30.37,30.29,30.31,130710.0,28.157,28.157,28.0828,28.1013,130710.0
2022-10-14 14:15:00,30.31,30.32,30.25,30.27,119481.0,28.1013,28.1106,28.0457,28.0643,119481.0
2022-10-14 14:20:00,30.27,30.33,30.26,30.32,172482.0,28.0643,28.1199,28.055,28.1106,172482.0
2022-10-14 14:25:00,30.31,30.32,30.26,30.32,159823.0,28.1013,28.1106,28.055,28.1106,159823.0
2022-10-14 14:30:00,30.31,30.31,30.23,30.25,193205.0,28.1013,28.1013,28.0272,28.0457,193205.0
2022-10-14 14:35:00,30.25,30.31,30.24,30.3,418986.0,28.0457,28.1013,28.0364,28.0921,418986.0
2022-10-14 14:40:00,30.3,30.32,30.26,30.29,176234.0,28.0921,28.1106,28.055,28.0828,176234.0
2022-10-14 14:45:00,30.29,30.35,30.27,30.35,136618.0,28.0828,28.1384,28.0643,28.1384,136618.0
2022-10-14 14:50:00,30.34,30.34,30.28,30.29,123736.0,28.1292,28.1292,28.0735,28.0828,123736.0
2022-10-14 14:55:00,30.29,30.31,30.25,30.29,144729.0,28.0828,28.1013,28.0457,28.0828,144729.0
2022-10-14 15:00:00,30.29,30.34,30.28,30.31,174487.0,28.0828,28.1292,28.0735,28.1013,174487.0
2022-10-14 15:05:00,30.32,30.32,30.23,30.26,152599.0,28.1106,28.1106,28.0272,28.055,152599.0
2022-10-14 15:10:00,30.25,30.26,30.17,30.18,190554.0,28.0457,28.055,27.9715,27.9808,190554.0
2022-10-14 15:15:00,30.18,30.2,30.15,30.2,232197.0,27.9808,27.9994,27.953,27.9994,232197.0
2022-10-14 15:20:00,30.2,30.24,30.16,30.23,194959.0,27.9994,28.0364,27.9623,28.0272,194959.0
2022-10-14 15:25:00,30.23,30.28,30.21,30.28,272835.0,28.0272,28.0735,28.0086,28.0735,272835.0
2022-10-14 15:30:00,30.28,30.32,30.24,30.31,267735.0,28.0735,28.1106,28.0364,28.1013,267735.0
2022-10-14 15:35:00,30.31,30.32,30.21,30.24,252707.0,28.1013,28.1106,28.0086,28.0364,252707.0
2022-10-14 15:40:00,30.24,30.24,30.18,30.21,341581.0,28.0364,28.0364,27.9808,28.0086,341581.0
2022-10-14 15:45:00,30.21,30.22,30.17,30.21,424430.0,28.0086,28.0179,27.9715,28.0086,424430.0
2022-10-14 15:50:00,30.2,30.23,30.13,30.18,916962.0,27.9994,28.0272,27.9345,27.9808,916962.0
2022-10-14 15:55:00,30.17,30.18,30.03,30.07,2891092.0,27.9715,27.9808,27.8417,27.8788,2891092.0
2022-10-17 09:30:00,30.47,30.65,30.47,30.62,485695.0,28.2497,28.4166,28.2497,28.3888,485695.0
2022-10-17 09:35:00,30.61,30.85,30.61,30.81,258104.0,28.3795,28.602,28.3795,28.5649,258104.0
2022-10-17 09:40:00,30.82,30.89,30.68,30.69,307165.0,28.5742,28.6391,28.4444,28.4536,307165.0
2022-10-17 09:45:00,30.7,30.73,30.64,30.66,275883.0,28.4629,28.4907,28.4073,28.4258,275883.0
2022-10-17 09:50:00,30.66,30.67,30.56,30.57,241532.0,28.4258,28.4351,28.3331,28.3424,241532.0
2022-10-17 09:55:00,30.57,30.57,30.47,30.51,180808.0,28.3424,28.3424,28.2497,28.2868,180808.0
2022-10-17 10:00:00,30.51,30.55,30.43,30.49,187033.0,28.2868,28.3239,28.2126,28.2682,187033.0
2022-10-17 10:05:00,30.48,30.5,30.39,30.45,192143.0,28.259,28.2775,28.1755,28.2311,192143.0
2022-10-17 10:10:00,30.45,30.6,30.44,30.6,204387.0,28.2311,28.3702,28.2219,28.3702,204387.0
2022-10-17 10:15:00,30.59,30.65,30.56,30.57,156870.0,28.3609,28.4166,28.3331,28.3424,156870.0
2022-10-17 10:20:00,30.57,30.63,30.5,30.53,125048.0,28.3424,28.398,28.2775,28.3053,125048.0
2022-10-17 10:25:00,30.53,30.55,30.47,30.51,218733.0,28.3053,28.3239,28.2497,28.2868,218733.0
2022-10-17 10:30:00,30.51,30.51,30.42,30.43,232656.0,28.2868,28.2868,28.2033,28.2126,232656.0
2022-10-17 10:35:00,30.44,30.54,30.43,30.53,257428.0,28.2219,28.3146,28.2126,28.3053,257428.0
2022-10-17 10:40:00,30.53,30.61,30.51,30.6,381782.0,28.3053,28.3795,28.2868,28.3702,381782.0
2022-10-17 10:45:00,30.6,30.64,30.56,30.57,468972.0,28.3702,28.4073,28.3331,28.3424,468972.0
2022-10-17 10:50:00,30.56,30.57,30.48,30.54,337975.0,28.3331,28.3424,28.259,28.3146,337975.0
2022-10-17 10:55:00,30.53,30.57,30.5,30.53,204756.0,28.3053,28.3424,28.2775,28.3053,204756.0
2022-10-17 11:00:00,30.53,30.62,30.52,30.57,271084.0,28.3053,28.3888,28.296,28.3424,271084.0
2022-10-17 11:05:00,30.57,30.59,30.45,30.46,222333.0,28.3424,28.3609,28.2311,28.2404,222333.0
2022-10-17 11:10:00,30.46,30.49,30.46,30.48,178937.0,28.2404,28.2682,28.2404,28.259,178937.0
2022-10-17 11:15:00,30.48,30.5,30.43,30.46,149316.0,28.259,28.2775,28.2126,28.2404,149316.0
2022-10-17 11:20:00,30.46,30.48,30.45,30.48,159296.0,28.2404,28.259,28.2311,28.259,159296.0
2022-10-17 11:25:00,30.48,30.56,30.47,30.55,176238.0,28.259,28.3331,28.2497,28.3239,176238.0
2022-10-17 11:30:00,30.55,30.6,30.53,30.58,289348.0,28.3239,28.3702,28.3053,28.3517,289348.0
2022-10-17 11:35:00,30.59,30.62,30.57,30.59,244579.0,28.3609,28.3888,28.3424,28.3609,244579.0
2022-10-17 11:40:00,30.59,30.64,30.58,30.6,220276.0,28.3609,28.4073,28.3517,28.3702,220276.0
2022-10-17 11:45:00,30.6,30.61,30.56,30.58,142511.0,28.3702,28.3795,28.3331,28.3517,142511.0
2022-10-17 11:50:00,30.58,30.64,30.57,30.63,186133.0,28.3517,28.4073,28.3424,28.398,186133.0
2022-10-17 11:55:00,30.63,30.64,30.61,30.62,181323.0,28.398,28.4073,28.3795,28.3888,181323.0
2022-10-17 12:00:00,30.62,30.64,30.55,30.55,246839.0,28.3888,28.4073,28.3239,28.3239,246839.0
2022-10-17 12:05:00,30.55,30.62,30.55,30.61,101521.0,28.3239,28.3888,28.3239,28.3795,101521.0
2022-10-17 12:10:00,30.61,30.61,30.55,30.59,171591.0,28.3795,28.3795,28.3239,28.3609,171591.0
2022-10-17 12:15:00,30.59,30.59,30.52,30.54,117483.0,28.3609,28.3609,28.296,28.3146,117483.0
2022-10-17 12:20:00,30.54,30.56,30.51,30.53,142362.0,28.3146,28.3331,28.2868,28.3053,142362.0
2022-10-17 12:25:00,30.53,30.66,30.52,30.65,284011.0,28.3053,28.4258,28.296,28.4166,284011.0
2022-10-17 12:30:00,30.65,30.73,30.64,30.72,249740.0,28.4166,28.4907,28.4073,28.4815,249740.0
2022-10-17 12:35:00,30.73,30.79,30.72,30.79,165335.0,28.4907,28.5464,28.4815,28.5464,165335.0
2022-10-17 12:40:00,30.8,30.81,30.74,30.78,131063.0,28.5556,28.5649,28.5,28.5371,131063.0
2022-10-17 12:45:00,30.79,30.83,30.76,30.8,225820.0,28.5464,28.5834,28.5185,28.5556,225820.0
2022-10-17 12:50:00,30.8,30.84,30.78,30.83,106297.0,28.5556,28.5927,28.5371,28.5834,106297.0
2022-10-17 12:55:00,30.83,30.83,30.75,30.77,458859.0,28.5834,28.5834,28.5093,28.5278,458859.0
2022-10-17 13:00:00,30.77,30.78,30.7,30.76,170769.0,28.5278,28.5371,28.4629,28.5185,170769.0
2022-10-17 13:05:00,30.76,30.83,30.75,30.81,182360.0,28.5185,28.5834,28.5093,28.5649,182360.0
2022-10-17 13:10:00,30.8,30.84,30.77,30.8,133613.0,28.5556,28.5927,28.5278,28.5556,133613.0
2022-10-17 13:15:00,30.81,30.84,30.78,30.79,172681.0,28.5649,28.5927,28.5371,28.5464,172681.0
2022-10-17 13:20:00,30.79,30.82,30.75,30.81,152626.0,28.5464,28.5742,28.5093,28.5649,152626.0
2022-10-17 13:25:00,30.82,30.83,30.79,30.8,141327.0,28.5742,28.5834,28.5464,28.5556,141327.0
2022-10-17 13:30:00,30.8,30.82,30.77,30.82,128647.0,28.5556,28.5742,28.5278,28.5742,128647.0
2022-10-17 13:35:00,30.82,30.85,30.75,30.83,417189.0,28.5742,28.602,28.5093,28.5834,417189.0
2022-10-17 13:40:00,30.83,30.84,30.79,30.82,146382.0,28.5834,28.5927,28.5464,28.5742,146382.0
2022-10-17 13:45:00,30.82,30.91,30.81,30.89,207235.0,28.5742,28.6576,28.5649,28.6391,207235.0
2022-10-17 13:50:00,30.9,30.91,30.86,30.91,174601.0,28.6483,28.6576,28.6113,28.6576,174601.0
2022-10-17 13:55:00,30.91,30.93,30.88,30.92,195731.0,28.6576,28.6762,28.6298,28.6669,195731.0
2022-10-17 14:00:00,30.92,30.96,30.88,30.9,332408.0,28.6669,28.704,28.6298,28.6483,332408.0
2022-10-17 14:05:00,30.9,30.91,30.83,30.86,166533.0,28.6483,28.6576,28.5834,28.6113,166533.0
2022-10-17 14:10:00,30.86,30.89,30.82,30.86,153465.0,28.6113,28.6391,28.5742,28.6113,153465.0
2022-10-17 14:15:00,30.87,30.9,30.85,30.89,194793.0,28.6205,28.6483,28.602,28.6391,194793.0
2022-10-17 14:20:00,30.89,30.89,30.81,30.81,148493.0,28.6391,28.6391,28.5649,28.5649,148493.0
2022-10-17 14:25:00,30.81,30.81,30.73,30.74,511429.0,28.5649,28.5649,28.4907,28.5,511429.0
2022-10-17 14:30:00,30.74,30.77,30.72,30.75,406112.0,28.5,28.5278,28.4815,28.5093,406112.0
2022-10-17 14:35:00,30.75,30.85,30.74,30.85,131164.0,28.5093,28.602,28.5,28.602,131164.0
2022-10-17 14:40:00,30.84,30.91,30.84,30.89,99317.0,28.5927,28.6576,28.5927,28.6391,99317.0
2022-10-17 14:45:00,30.89,30.89,30.83,30.85,105728.0,28.6391,28.6391,28.5834,28.602,105728.0
2022-10-17 14:50:00,30.85,30.85,30.78,30.8,177077.0,28.602,28.602,28.5371,28.5556,177077.0
2022-10-17 14:55:00,30.8,30.83,30.79,30.8,173667.0,28.5556,28.5834,28.5464,28.5556,173667.0
2022-10-17 15:00:00,30.8,30.85,30.78,30.8,304603.0,28.5556,28.602,28.5371,28.5556,304603.0
2022-10-17 15:05:00,30.81,30.84,30.76,30.79,220903.0,28.5649,28.5927,28.5185,28.5464,220903.0
2022-10-17 15:10:00,30.79,30.82,30.77,30.82,235318.0,28.5464,28.5742,28.5278,28.5742,235318.0
2022-10-17 15:15:00,30.82,30.84,30.76,30.8,260619.0,28.5742,28.5927,28.5185,28.5556,260619.0
2022-10-17 15:20:00,30.8,30.84,30.78,30.84,327585.0,28.5556,28.5927,28.5371,28.5927,327585.0
2022-10-17 15:25:00,30.84,30.85,30.8,30.84,322645.0,28.5927,28.602,28.5556,28.5927,322645.0
2022-10-17 15:30:00,30.84,30.87,30.81,30.86,336828.0,28.5927,28.6205,28.5649,28.6113,336828.0
2022-10-17 15:35:00,30.86,30.87,30.83,30.85,622716.0,28.6113,28.6205,28.5834,28.602,622716.0
2022-10-17 15:40:00,30.85,30.95,30.84,30.95,504729.0,28.602,28.6947,28.5927,28.6947,504729.0
2022-10-17 15:45:00,30.94,30.95,30.88,30.89,487977.0,28.6854,28.6947,28.6298,28.6391,487977.0
2022-10-17 15:50:00,30.89,30.94,30.87,30.88,711673.0,28.6391,28.6854,28.6205,28.6298,711673.0
2022-10-17 15:55:00,30.88,30.88,30.76,30.82,1701871.0,28.6298,28.6298,28.5185,28.5742,1701871.0
2022-10-18 09:30:00,31.32,31.59,31.3,31.37,803056.0,29.0377,29.2881,29.0192,29.0841,803056.0
2022-10-18 09:35:00,31.37,31.52,31.36,31.45,324957.0,29.0841,29.2232,29.0748,29.1583,324957.0
2022-10-18 09:40:00,31.45,31.54,31.39,31.5,270171.0,29.1583,29.2417,29.1026,29.2046,270171.0
2022-10-18 09:45:00,31.49,31.52,31.36,31.4,263055.0,29.1954,29.2232,29.0748,29.1119,263055.0
2022-10-18 09:50:00,31.41,31.48,31.26,31.27,518102.0,29.1212,29.1861,28.9821,28.9914,518102.0
2022-10-18 09:55:00,31.28,31.39,31.25,31.34,304690.0,29.0007,29.1026,28.9728,29.0563,304690.0
2022-10-18 10:00:00,31.34,31.43,31.34,31.43,400753.0,29.0563,29.1397,29.0563,29.1397,400753.0
2022-10-18 10:05:00,31.43,31.44,31.37,31.4,212240.0,29.1397,29.149,29.0841,29.1119,212240.0
2022-10-18 10:10:00,31.4,31.41,31.18,31.2,263098.0,29.1119,29.1212,28.9079,28.9265,263098.0
2022-10-18 10:15:00,31.19,31.24,31.11,31.11,273223.0,28.9172,28.9636,28.843,28.843,273223.0
2022-10-18 10:20:00,31.11,31.11,30.97,30.99,312352.0,28.843,28.843,28.7132,28.7318,312352.0
2022-10-18 10:25:00,30.99,31.0,30.94,30.95,217916.0,28.7318,28.7411,28.6854,28.6947,217916.0
2022-10-18 10:30:00,30.95,30.97,30.9,30.93,269067.0,28.6947,28.7132,28.6483,28.6762,269067.0
2022-10-18 10:35:00,30.93,30.99,30.9,30.94,203960.0,28.6762,28.7318,28.6483,28.6854,203960.0
2022-10-18 10:40:00,30.94,31.04,30.93,31.03,516679.0,28.6854,28.7781,28.6762,28.7689,516679.0
2022-10-18 10:45:00,31.03,31.07,31.01,31.01,292124.0,28.7689,28.806,28.7503,28.7503,292124.0
2022-10-18 10:50:00,31.01,31.02,30.98,31.02,191945.0,28.7503,28.7596,28.7225,28.7596,191945.0
2022-10-18 10:55:00,31.01,31.03,30.96,31.02,314686.0,28.7503,28.7689,28.704,28.7596,314686.0
2022-10-18 11:00:00,31.02,31.07,30.99,31.07,204634.0,28.7596,28.806,28.7318,28.806,204634.0
2022-10-18 11:05:00,31.07,31.09,30.83,30.85,251382.0,28.806,28.8245,28.5834,28.602,251382.0
2022-10-18 11:10:00,30.85,30.86,30.67,30.7,246810.0,28.602,28.6113,28.4351,28.4629,246810.0
2022-10-18 11:15:00,30.69,30.71,30.62,30.66,662352.0,28.4536,28.4722,28.3888,28.4258,662352.0
2022-10-18 11:20:00,30.65,30.67,30.59,30.62,252219.0,28.4166,28.4351,28.3609,28.3888,252219.0
2022-10-18 11:25:00,30.61,30.64,30.56,30.6,368525.0,28.3795,28.4073,28.3331,28.3702,368525.0
2022-10-18 11:30:00,30.59,30.61,30.52,30.6,399195.0,28.3609,28.3795,28.296,28.3702,399195.0
2022-10-18 11:35:00,30.6,30.61,30.48,30.55,332189.0,28.3702,28.3795,28.259,28.3239,332189.0
2022-10-18 11:40:00,30.55,30.55,30.5,30.55,233147.0,28.3239,28.3239,28.2775,28.3239,233147.0
2022-10-18 11:45:00,30.55,30.58,30.53,30.57,382038.0,28.3239,28.3517,28.3053,28.3424,382038.0
2022-10-18 11:50:00,30.56,30.63,30.55,30.58,420570.0,28.3331,28.398,28.3239,28.3517,420570.0
2022-10-18 11:55:00,30.59,30.6,30.53,30.53,324306.0,28.3609,28.3702,28.3053,28.3053,324306.0
2022-10-18 12:00:00,30.53,30.55,30.47,30.55,440856.0,28.3053,28.3239,28.2497,28.3239,440856.0
2022-10-18 12:05:00,30.55,30.61,30.5,30.58,733900.0,28.3239,28.3795,28.2775,28.3517,733900.0
2022-10-18 12:10:00,30.58,30.74,30.57,30.73,261735.0,28.3517,28.5,28.3424,28.4907,261735.0
2022-10-18 12:15:00,30.73,30.84,30.69,30.8,155625.0,28.4907,28.5927,28.4536,28.5556,155625.0
2022-10-18 12:20:00,30.8,30.82,30.76,30.77,132481.0,28.5556,28.5742,28.5185,28.5278,132481.0
2022-10-18 12:25:00,30.78,30.79,30.71,30.78,164531.0,28.5371,28.5464,28.4722,28.5371,164531.0
2022-10-18 12:30:00,30.78,30.79,30.74,30.76,186864.0,28.5371,28.5464,28.5,28.5185,186864.0
2022-10-18 12:35:00,30.77,30.88,30.77,30.86,100829.0,28.5278,28.6298,28.5278,28.6113,100829.0
2022-10-18 12:40:00,30.85,30.88,30.79,30.8,681842.0,28.602,28.6298,28.5464,28.5556,681842.0
2022-10-18 12:45:00,30.8,30.8,30.75,30.78,133053.0,28.5556,28.5556,28.5093,28.5371,133053.0
2022-10-18 12:50:00,30.78,30.8,30.74,30.8,139993.0,28.5371,28.5556,28.5,28.5556,139993.0
2022-10-18 12:55:00,30.8,30.8,30.71,30.72,84231.0,28.5556,28.5556,28.4722,28.4815,84231.0
2022-10-18 13:00:00,30.73,30.74,30.58,30.6,183836.0,28.4907,28.5,28.3517,28.3702,183836.0
2022-10-18 13:05:00,30.6,30.7,30.57,30.67,103135.0,28.3702,28.4629,28.3424,28.4351,103135.0
2022-10-18 13:10:00,30.68,30.74,30.67,30.71,194715.0,28.4444,28.5,28.4351,28.4722,194715.0
2022-10-18 13:15:00,30.71,30.77,30.69,30.76,171144.0,28.4722,28.5278,28.4536,28.5185,171144.0
2022-10-18 13:20:00,30.76,30.8,30.7,30.78,1220592.0,28.5185,28.5556,28.4629,28.5371,1220592.0
2022-10-18 13:25:00,30.78,30.81,30.74,30.8,412747.0,28.5371,28.5649,28.5,28.5556,412747.0
2022-10-18 13:30:00,30.8,30.83,30.78,30.8,408289.0,28.5556,28.5834,28.5371,28.5556,408289.0
2022-10-18 13:35:00,30.81,30.88,30.77,30.78,242109.0,28.5649,28.6298,28.5278,28.5371,242109.0
2022-10-18 13:40:00,30.79,30.81,30.75,30.78,197608.0,28.5464,28.5649,28.5093,28.5371,197608.0
2022-10-18 13:45:00,30.77,30.81,30.75,30.8,255485.0,28.5278,28.5649,28.5093,28.5556,255485.0
2022-10-18 13:50:00,30.8,30.81,30.78,30.8,208763.0,28.5556,28.5649,28.5371,28.5556,208763.0
2022-10-18 13:55:00,30.8,30.89,30.8,30.87,177230.0,28.5556,28.6391,28.5556,28.6205,177230.0
2022-10-18 14:00:00,30.87,30.88,30.78,30.8,248094.0,28.6205,28.6298,28.5371,28.5556,248094.0
2022-10-18 14:05:00,30.8,30.82,30.78,30.79,129738.0,28.5556,28.5742,28.5371,28.5464,129738.0
2022-10-18 14:10:00,30.8,30.87,30.8,30.85,332322.0,28.5556,28.6205,28.5556,28.602,332322.0
2022-10-18 14:15:00,30.85,30.87,30.83,30.85,213526.0,28.602,28.6205,28.5834,28.602,213526.0
2022-10-18 14:20:00,30.85,30.87,30.84,30.86,154448.0,28.602,28.6205,28.5927,28.6113,154448.0
2022-10-18 14:25:00,30.86,30.89,30.83,30.89,120273.0,28.6113,28.6391,28.5834,28.6391,120273.0
2022-10-18 14:30:00,30.9,30.9,30.83,30.87,98272.0,28.6483,28.6483,28.5834,28.6205,98272.0
2022-10-18 14:35:00,30.86,30.87,30.77,30.8,323557.0,28.6113,28.6205,28.5278,28.5556,323557.0
2022-10-18 14:40:00,30.8,30.81,30.7,30.71,149579.0,28.5556,28.5649,28.4629,28.4722,149579.0
2022-10-18 14:45:00,30.71,30.74,30.65,30.69,184870.0,28.4722,28.5,28.4166,28.4536,184870.0
2022-10-18 14:50:00,30.69,30.7,30.64,30.7,102022.0,28.4536,28.4629,28.4073,28.4629,102022.0
2022-10-18 14:55:00,30.69,30.73,30.68,30.71,166149.0,28.4536,28.4907,28.4444,28.4722,166149.0
2022-10-18 15:00:00,30.72,30.73,30.63,30.66,223597.0,28.4815,28.4907,28.398,28.4258,223597.0
2022-10-18 15:05:00,30.66,30.72,30.64,30.67,136542.0,28.4258,28.4815,28.4073,28.4351,136542.0
2022-10-18 15:10:00,30.66,30.7,30.6,30.63,168795.0,28.4258,28.4629,28.3702,28.398,168795.0
2022-10-18 15:15:00,30.63,30.67,30.6,30.64,270734.0,28.398,28.4351,28.3702,28.4073,270734.0
2022-10-18 15:20:00,30.64,30.68,30.62,30.66,115039.0,28.4073,28.4444,28.3888,28.4258,115039.0
2022-10-18 15:25:00,30.66,30.71,30.65,30.7,190404.0,28.4258,28.4722,28.4166,28.4629,190404.0
2022-10-18 15:30:00,30.69,30.78,30.66,30.76,272998.0,28.4536,28.5371,28.4258,28.5185,272998.0
2022-10-18 15:35:00,30.76,30.77,30.69,30.71,264096.0,28.5185,28.5278,28.4536,28.4722,264096.0
2022-10-18 15:40:00,30.71,30.78,30.71,30.76,262287.0,28.4722,28.5371,28.4722,28.5185,262287.0
2022-10-18 15:45:00,30.76,30.78,30.7,30.71,352562.0,28.5185,28.5371,28.4629,28.4722,352562.0
2022-10-18 15:50:00,30.71,30.77,30.68,30.71,538406.0,28.4722,28.5278,28.4444,28.4722,538406.0
2022-10-18 15:55:00,30.71,30.75,30.68,30.75,1719272.0,28.4722,28.5093,28.4444,28.5093,1719272.0
2022-10-19 09:30:00,30.78,30.96,30.67,30.9,645192.0,28.5371,28.704,28.4351,28.6483,645192.0
2022-10-19 09:35:00,30.91,30.92,30.67,30.73,402132.0,28.6576,28.6669,28.4351,28.4907,402132.0
2022-10-19 09:40:00,30.72,30.76,30.53,30.6,236981.0,28.4815,28.5185,28.3053,28.3702,236981.0
2022-10-19 09:45:00,30.59,30.59,30.44,30.45,335901.0,28.3609,28.3609,28.2219,28.2311,335901.0
2022-10-19 09:50:00,30.45,30.54,30.34,30.39,407534.0,28.2311,28.3146,28.1292,28.1755,407534.0
2022-10-19 09:55:00,30.39,30.4,30.26,30.34,250308.0,28.1755,28.1848,28.055,28.1292,250308.0
2022-10-19 10:00:00,30.34,30.46,30.31,30.46,280557.0,28.1292,28.2404,28.1013,28.2404,280557.0
2022-10-19 10:05:00,30.45,30.56,30.42,30.55,164326.0,28.2311,28.3331,28.2033,28.3239,164326.0
2022-10-19 10:10:00,30.55,30.7,30.51,30.68,203101.0,28.3239,28.4629,28.2868,28.4444,203101.0
2022-10-19 10:15:00,30.69,30.75,30.63,30.72,310814.0,28.4536,28.5093,28.398,28.4815,310814.0
2022-10-19 10:20:00,30.72,30.8,30.7,30.8,460368.0,28.4815,28.5556,28.4629,28.5556,460368.0
2022-10-19 10:25:00,30.8,30.84,30.75,30.84,285054.0,28.5556,28.5927,28.5093,28.5927,285054.0
2022-10-19 10:30:00,30.83,30.89,30.69,30.71,184864.0,28.5834,28.6391,28.4536,28.4722,184864.0
2022-10-19 10:35:00,30.71,30.73,30.64,30.71,255868.0,28.4722,28.4907,28.4073,28.4722,255868.0
2022-10-19 10:40:00,30.71,30.72,30.65,30.71,162067.0,28.4722,28.4815,28.4166,28.4722,162067.0
2022-10-19 10:45:00,30.71,30.73,30.66,30.69,167344.0,28.4722,28.4907,28.4258,28.4536,167344.0
2022-10-19 10:50:00,30.69,30.7,30.61,30.63,111160.0,28.4536,28.4629,28.3795,28.398,111160.0
2022-10-19 10:55:00,30.63,30.66,30.58,30.6,611208.0,28.398,28.4258,28.3517,28.3702,611208.0
2022-10-19 11:00:00,30.6,30.6,30.49,30.55,239090.0,28.3702,28.3702,28.2682,28.3239,239090.0
2022-10-19 11:05:00,30.55,30.59,30.52,30.53,189753.0,28.3239,28.3609,28.296,28.3053,189753.0
2022-10-19 11:10:00,30.54,30.56,30.51,30.52,189029.0,28.3146,28.3331,28.2868,28.296,189029.0
2022-10-19 11:15:00,30.53,30.53,30.46,30.48,230319.0,28.3053,28.3053,28.2404,28.259,230319.0
2022-10-19 11:20:00,30.47,30.53,30.44,30.45,127377.0,28.2497,28.3053,28.2219,28.2311,127377.0
2022-10-19 11:25:00,30.45,30.46,30.39,30.44,149122.0,28.2311,28.2404,28.1755,28.2219,149122.0
2022-10-19 11:30:00,30.44,30.5,30.39,30.48,184630.0,28.2219,28.2775,28.1755,28.259,184630.0
2022-10-19 11:35:00,30.48,30.51,30.42,30.5,107596.0,28.259,28.2868,28.2033,28.2775,107596.0
2022-10-19 11:40:00,30.51,30.56,30.49,30.53,116678.0,28.2868,28.3331,28.2682,28.3053,116678.0
2022-10-19 11:45:00,30.53,30.56,30.52,30.55,86307.0,28.3053,28.3331,28.296,28.3239,86307.0
2022-10-19 11:50:00,30.55,30.6,30.52,30.53,140138.0,28.3239,28.3702,28.296,28.3053,140138.0
2022-10-19 11:55:00,30.53,30.54,30.48,30.5,106027.0,28.3053,28.3146,28.259,28.2775,106027.0
2022-10-19 12:00:00,30.5,30.52,30.44,30.51,197764.0,28.2775,28.296,28.2219,28.2868,197764.0
2022-10-19 12:05:00,30.5,30.51,30.4,30.43,122009.0,28.2775,28.2868,28.1848,28.2126,122009.0
2022-10-19 12:10:00,30.43,30.47,30.41,30.46,106575.0,28.2126,28.2497,28.1941,28.2404,106575.0
2022-10-19 12:15:00,30.47,30.5,30.46,30.5,77004.0,28.2497,28.2775,28.2404,28.2775,77004.0
2022-10-19 12:20:00,30.5,30.5,30.46,30.49,68177.0,28.2775,28.2775,28.2404,28.2682,68177.0
2022-10-19 12:25:00,30.49,30.49,30.44,30.46,98840.0,28.2682,28.2682,28.2219,28.2404,98840.0
2022-10-19 12:30:00,30.46,30.53,30.45,30.51,60044.0,28.2404,28.3053,28.2311,28.2868,60044.0
2022-10-19 12:35:00,30.51,30.55,30.44,30.45,831752.0,28.2868,28.3239,28.2219,28.2311,831752.0
2022-10-19 12:40:00,30.46,30.47,30.39,30.4,134965.0,28.2404,28.2497,28.1755,28.1848,134965.0
2022-10-19 12:45:00,30.4,30.4,30.33,30.35,145949.0,28.1848,28.1848,28.1199,28.1384,145949.0
2022-10-19 12:50:00,30.35,30.36,30.3,30.33,105996.0,28.1384,28.1477,28.0921,28.1199,105996.0
2022-10-19 12:55:00,30.33,30.38,30.31,30.38,279388.0,28.1199,28.1662,28.1013,28.1662,279388.0
2022-10-19 13:00:00,30.38,30.46,30.33,30.33,386890.0,28.1662,28.2404,28.1199,28.1199,386890.0
2022-10-19 13:05:00,30.34,30.44,30.31,30.43,408399.0,28.1292,28.2219,28.1013,28.2126,408399.0
2022-10-19 13:10:00,30.42,30.48,30.41,30.47,336661.0,28.2033,28.259,28.1941,28.2497,336661.0
2022-10-19 13:15:00,30.47,30.5,30.43,30.46,298962.0,28.2497,28.2775,28.2126,28.2404,298962.0
2022-10-19 13:20:00,30.46,30.5,30.44,30.45,408455.0,28.2404,28.2775,28.2219,28.2311,408455.0
2022-10-19 13:25:00,30.45,30.55,30.44,30.49,197090.0,28.2311,28.3239,28.2219,28.2682,197090.0
2022-10-19 13:30:00,30.49,30.51,30.45,30.5,155771.0,28.2682,28.2868,28.2311,28.2775,155771.0
2022-10-19 13:35:00,30.49,30.53,30.42,30.45,166449.0,28.2682,28.3053,28.2033,28.2311,166449.0
2022-10-19 13:40:00,30.45,30.49,30.42,30.45,229202.0,28.2311,28.2682,28.2033,28.2311,229202.0
2022-10-19 13:45:00,30.45,30.45,30.39,30.4,215171.0,28.2311,28.2311,28.1755,28.1848,215171.0
2022-10-19 13:50:00,30.41,30.47,30.4,30.45,201195.0,28.1941,28.2497,28.1848,28.2311,201195.0
2022-10-19 13:55:00,30.45,30.49,30.44,30.49,180218.0,28.2311,28.2682,28.2219,28.2682,180218.0
2022-10-19 14:00:00,30.48,30.56,30.43,30.55,230399.0,28.259,28.3331,28.2126,28.3239,230399.0
2022-10-19 14:05:00,30.56,30.59,30.5,30.51,268972.0,28.3331,28.3609,28.2775,28.2868,268972.0
2022-10-19 14:10:00,30.51,30.54,30.49,30.54,159037.0,28.2868,28.3146,28.2682,28.3146,159037.0
2022-10-19 14:15:00,30.53,30.56,30.51,30.55,272205.0,28.3053,28.3331,28.2868,28.3239,272205.0
2022-10-19 14:20:00,30.54,30.56,30.49,30.54,200351.0,28.3146,28.3331,28.2682,28.3146,200351.0
2022-10-19 14:25:00,30.54,30.56,30.51,30.56,143230.0,28.3146,28.3331,28.2868,28.3331,143230.0
2022-10-19 14:30:00,30.56,30.59,30.53,30.57,150340.0,28.3331,28.3609,28.3053,28.3424,150340.0
2022-10-19 14:35:00,30.56,30.58,30.55,30.58,263263.0,28.3331,28.3517,28.3239,28.3517,263263.0
2022-10-19 14:40:00,30.57,30.58,30.51,30.53,147005.0,28.3424,28.3517,28.2868,28.3053,147005.0
2022-10-19 14:45:00,30.53,30.55,30.49,30.51,84047.0,28.3053,28.3239,28.2682,28.2868,84047.0
2022-10-19 14:50:00,30.5,30.51,30.48,30.51,111850.0,28.2775,28.2868,28.259,28.2868,111850.0
2022-10-19 14:55:00,30.5,30.51,30.47,30.5,158934.0,28.2775,28.2868,28.2497,28.2775,158934.0
2022-10-19 15:00:00,30.5,30.51,30.45,30.47,193347.0,28.2775,28.2868,28.2311,28.2497,193347.0
2022-10-19 15:05:00,30.47,30.52,30.44,30.52,228642.0,28.2497,28.296,28.2219,28.296,228642.0
2022-10-19 15:10:00,30.52,30.55,30.5,30.53,119218.0,28.296,28.3239,28.2775,28.3053,119218.0
2022-10-19 15:15:00,30.53,30.59,30.52,30.56,265268.0,28.3053,28.3609,28.296,28.3331,265268.0
2022-10-19 15:20:00,30.55,30.56,30.51,30.52,135045.0,28.3239,28.3331,28.2868,28.296,135045.0
2022-10-19 15:25:00,30.51,30.53,30.49,30.52,138688.0,28.2868,28.3053,28.2682,28.296,138688.0
2022-10-19 15:30:00,30.52,30.56,30.5,30.55,163609.0,28.296,28.3331,28.2775,28.3239,163609.0
2022-10-19 15:35:00,30.56,30.57,30.36,30.39,1053966.0,28.3331,28.3424,28.1477,28.1755,1053966.0
2022-10-19 15:40:00,30.4,30.5,30.36,30.45,869623.0,28.1848,28.2775,28.1477,28.2311,869623.0
2022-10-19 15:45:00,30.45,30.45,30.36,30.39,350000.0,28.2311,28.2311,28.1477,28.1755,350000.0
2022-10-19 15:50:00,30.38,30.43,30.31,30.37,827854.0,28.1662,28.2126,28.1013,28.157,827854.0
2022-10-19 15:55:00,30.38,30.41,30.35,30.38,1273357.0,28.1662,28.1941,28.1384,28.1662,1273357.0
2022-10-20 09:30:00,30.5,30.53,30.29,30.37,642626.0,28.2775,28.3053,28.0828,28.157,642626.0
2022-10-20 09:35:00,30.37,30.5,30.33,30.36,360237.0,28.157,28.2775,28.1199,28.1477,360237.0
2022-10-20 09:40:00,30.36,30.45,30.3,30.44,254686.0,28.1477,28.2311,28.0921,28.2219,254686.0
2022-10-20 09:45:00,30.45,30.6,30.43,30.51,373408.0,28.2311,28.3702,28.2126,28.2868,373408.0
2022-10-20 09:50:00,30.51,30.62,30.48,30.53,259936.0,28.2868,28.3888,28.259,28.3053,259936.0
2022-10-20 09:55:00,30.54,30.65,30.5,30.51,221278.0,28.3146,28.4166,28.2775,28.2868,221278.0
2022-10-20 10:00:00,30.52,30.64,30.51,30.64,461340.0,28.296,28.4073,28.2868,28.4073,461340.0
2022-10-20 10:05:00,30.63,30.69,30.62,30.65,335652.0,28.398,28.4536,28.3888,28.4166,335652.0
2022-10-20 10:10:00,30.65,30.66,30.53,30.56,184021.0,28.4166,28.4258,28.3053,28.3331,184021.0
2022-10-20 10:15:00,30.56,30.72,30.55,30.69,505067.0,28.3331,28.4815,28.3239,28.4536,505067.0
2022-10-20 10:20:00,30.68,30.81,30.68,30.78,198229.0,28.4444,28.5649,28.4444,28.5371,198229.0
2022-10-20 10:25:00,30.78,30.8,30.66,30.68,179552.0,28.5371,28.5556,28.4258,28.4444,179552.0
2022-10-20 10:30:00,30.69,30.71,30.59,30.61,185774.0,28.4536,28.4722,28.3609,28.3795,185774.0
2022-10-20 10:35:00,30.61,30.64,30.59,30.62,128155.0,28.3795,28.4073,28.3609,28.3888,128155.0
2022-10-20 10:40:00,30.62,30.62,30.54,30.55,100277.0,28.3888,28.3888,28.3146,28.3239,100277.0
2022-10-20 10:45:00,30.55,30.61,30.54,30.56,217673.0,28.3239,28.3795,28.3146,28.3331,217673.0
2022-10-20 10:50:00,30.55,30.61,30.55,30.58,234094.0,28.3239,28.3795,28.3239,28.3517,234094.0
2022-10-20 10:55:00,30.58,30.68,30.57,30.67,130739.0,28.3517,28.4444,28.3424,28.4351,130739.0
2022-10-20 11:00:00,30.67,30.72,30.62,30.63,340294.0,28.4351,28.4815,28.3888,28.398,340294.0
2022-10-20 11:05:00,30.63,30.71,30.63,30.68,270120.0,28.398,28.4722,28.398,28.4444,270120.0
2022-10-20 11:10:00,30.69,30.74,30.65,30.71,89504.0,28.4536,28.5,28.4166,28.4722,89504.0
2022-10-20 11:15:00,30.71,30.73,30.68,30.69,130844.0,28.4722,28.4907,28.4444,28.4536,130844.0
2022-10-20 11:20:00,30.69,30.76,30.68,30.73,102082.0,28.4536,28.5185,28.4444,28.4907,102082.0
2022-10-20 11:25:00,30.73,30.76,30.64,30.67,132902.0,28.4907,28.5185,28.4073,28.4351,132902.0
2022-10-20 11:30:00,30.67,30.7,30.65,30.67,252720.0,28.4351,28.4629,28.4166,28.4351,252720.0
2022-10-20 11:35:00,30.67,30.71,30.65,30.66,86729.0,28.4351,28.4722,28.4166,28.4258,86729.0
2022-10-20 11:40:00,30.65,30.67,30.64,30.65,105816.0,28.4166,28.4351,28.4073,28.4166,105816.0
2022-10-20 11:45:00,30.65,30.66,30.6,30.64,192665.0,28.4166,28.4258,28.3702,28.4073,192665.0
2022-10-20 11:50:00,30.64,30.69,30.62,30.63,159990.0,28.4073,28.4536,28.3888,28.398,159990.0
2022-10-20 11:55:00,30.63,30.65,30.59,30.63,151106.0,28.398,28.4166,28.3609,28.398,151106.0
2022-10-20 12:00:00,30.64,30.65,30.54,30.55,193693.0,28.4073,28.4166,28.3146,28.3239,193693.0
2022-10-20 12:05:00,30.55,30.55,30.47,30.48,114564.0,28.3239,28.3239,28.2497,28.259,114564.0
2022-10-20 12:10:00,30.47,30.5,30.44,30.47,95103.0,28.2497,28.2775,28.2219,28.2497,95103.0
2022-10-20 12:15:00,30.47,30.51,30.46,30.47,137733.0,28.2497,28.2868,28.2404,28.2497,137733.0
2022-10-20 12:20:00,30.47,30.47,30.41,30.45,170448.0,28.2497,28.2497,28.1941,28.2311,170448.0
2022-10-20 12:25:00,30.45,30.46,30.41,30.45,129557.0,28.2311,28.2404,28.1941,28.2311,129557.0
2022-10-20 12:30:00,30.44,30.5,30.44,30.46,109367.0,28.2219,28.2775,28.2219,28.2404,109367.0
2022-10-20 12:35:00,30.46,30.49,30.43,30.44,117433.0,28.2404,28.2682,28.2126,28.2219,117433.0
2022-10-20 12:40:00,30.44,30.47,30.41,30.43,90605.0,28.2219,28.2497,28.1941,28.2126,90605.0
2022-10-20 12:45:00,30.44,30.44,30.39,30.42,105061.0,28.2219,28.2219,28.1755,28.2033,105061.0
2022-10-20 12:50:00,30.42,30.45,30.4,30.41,100115.0,28.2033,28.2311,28.1848,28.1941,100115.0
2022-10-20 12:55:00,30.41,30.42,30.37,30.41,156899.0,28.1941,28.2033,28.157,28.1941,156899.0
2022-10-20 13:00:00,30.42,30.42,30.35,30.38,182597.0,28.2033,28.2033,28.1384,28.1662,182597.0
2022-10-20 13:05:00,30.38,30.4,30.3,30.36,240018.0,28.1662,28.1848,28.0921,28.1477,240018.0
2022-10-20 13:10:00,30.35,30.4,30.34,30.4,128988.0,28.1384,28.1848,28.1292,28.1848,128988.0
2022-10-20 13:15:00,30.4,30.44,30.37,30.41,155569.0,28.1848,28.2219,28.157,28.1941,155569.0
2022-10-20 13:20:00,30.4,30.47,30.38,30.43,215540.0,28.1848,28.2497,28.1662,28.2126,215540.0
2022-10-20 13:25:00,30.43,30.49,30.42,30.49,191514.0,28.2126,28.2682,28.2033,28.2682,191514.0
2022-10-20 13:30:00,30.49,30.5,30.44,30.45,297748.0,28.2682,28.2775,28.2219,28.2311,297748.0
2022-10-20 13:35:00,30.46,30.49,30.45,30.47,169805.0,28.2404,28.2682,28.2311,28.2497,169805.0
2022-10-20 13:40:00,30.47,30.48,30.44,30.45,215099.0,28.2497,28.259,28.2219,28.2311,215099.0
2022-10-20 13:45:00,30.45,30.47,30.38,30.39,230634.0,28.2311,28.2497,28.1662,28.1755,230634.0
2022-10-20 13:50:00,30.39,30.42,30.36,30.38,201543.0,28.1755,28.2033,28.1477,28.1662,201543.0
2022-10-20 13:55:00,30.38,30.39,30.34,30.37,173438.0,28.1662,28.1755,28.1292,28.157,173438.0
2022-10-20 14:00:00,30.38,30.39,30.34,30.36,261608.0,28.1662,28.1755,28.1292,28.1477,261608.0
2022-10-20 14:05:00,30.36,30.38,30.32,30.34,119616.0,28.1477,28.1662,28.1106,28.1292,119616.0
2022-10-20 14:10:00,30.35,30.36,30.27,30.29,161811.0,28.1384,28.1477,28.0643,28.0828,161811.0
2022-10-20 14:15:00,30.3,30.34,30.27,30.3,190870.0,28.0921,28.1292,28.0643,28.0921,190870.0
2022-10-20 14:20:00,30.3,30.32,30.27,30.29,145034.0,28.0921,28.1106,28.0643,28.0828,145034.0
2022-10-20 14:25:00,30.28,30.31,30.26,30.28,133032.0,28.0735,28.1013,28.055,28.0735,133032.0
2022-10-20 14:30:00,30.27,30.34,30.26,30.33,304865.0,28.0643,28.1292,28.055,28.1199,304865.0
2022-10-20 14:35:00,30.34,30.37,30.32,30.36,155022.0,28.1292,28.157,28.1106,28.1477,155022.0
2022-10-20 14:40:00,30.36,30.36,30.31,30.33,213310.0,28.1477,28.1477,28.1013,28.1199,213310.0
2022-10-20 14:45:00,30.33,30.36,30.31,30.35,180348.0,28.1199,28.1477,28.1013,28.1384,180348.0
2022-10-20 14:50:00,30.35,30.37,30.32,30.36,140152.0,28.1384,28.157,28.1106,28.1477,140152.0
2022-10-20 14:55:00,30.36,30.43,30.35,30.36,243435.0,28.1477,28.2126,28.1384,28.1477,243435.0
2022-10-20 15:00:00,30.36,30.49,30.36,30.46,474919.0,28.1477,28.2682,28.1477,28.2404,474919.0
2022-10-20 15:05:00,30.46,30.53,30.45,30.5,377071.0,28.2404,28.3053,28.2311,28.2775,377071.0
2022-10-20 15:10:00,30.51,30.51,30.45,30.48,252365.0,28.2868,28.2868,28.2311,28.259,252365.0
2022-10-20 15:15:00,30.48,30.51,30.45,30.46,404377.0,28.259,28.2868,28.2311,28.2404,404377.0
2022-10-20 15:20:00,30.46,30.48,30.43,30.47,309252.0,28.2404,28.259,28.2126,28.2497,309252.0
2022-10-20 15:25:00,30.46,30.49,30.42,30.48,368789.0,28.2404,28.2682,28.2033,28.259,368789.0
2022-10-20 15:30:00,30.47,30.48,30.4,30.43,272930.0,28.2497,28.259,28.1848,28.2126,272930.0
2022-10-20 15:35:00,30.43,30.49,30.41,30.46,318541.0,28.2126,28.2682,28.1941,28.2404,318541.0
2022-10-20 15:40:00,30.46,30.53,30.45,30.53,418006.0,28.2404,28.3053,28.2311,28.3053,418006.0
2022-10-20 15:45:00,30.53,30.54,30.48,30.5,438054.0,28.3053,28.3146,28.259,28.2775,438054.0
2022-10-20 15:50:00,30.5,30.55,30.47,30.52,483131.0,28.2775,28.3239,28.2497,28.296,483131.0
2022-10-20 15:55:00,30.52,30.52,30.44,30.45,805356.0,28.296,28.296,28.2219,28.2311,805356.0
2022-10-21 09:30:00,30.33,30.43,30.22,30.37,1825809.0,28.1199,28.2126,28.0179,28.157,1825809.0
2022-10-21 09:35:00,30.37,30.42,30.24,30.3,256673.0,28.157,28.2033,28.0364,28.0921,256673.0
2022-10-21 09:40:00,30.3,30.4,30.2,30.38,191004.0,28.0921,28.1848,27.9994,28.1662,191004.0
2022-10-21 09:45:00,30.37,30.54,30.35,30.43,216304.0,28.157,28.3146,28.1384,28.2126,216304.0
2022-10-21 09:50:00,30.44,30.6,30.43,30.6,418984.0,28.2219,28.3702,28.2126,28.3702,418984.0
2022-10-21 09:55:00,30.6,30.64,30.55,30.62,526896.0,28.3702,28.4073,28.3239,28.3888,526896.0
2022-10-21 10:00:00,30.62,30.63,30.54,30.57,461015.0,28.3888,28.398,28.3146,28.3424,461015.0
2022-10-21 10:05:00,30.57,30.75,30.55,30.63,353264.0,28.3424,28.5093,28.3239,28.398,353264.0
2022-10-21 10:10:00,30.63,30.66,30.6,30.66,418172.0,28.398,28.4258,28.3702,28.4258,418172.0
2022-10-21 10:15:00,30.66,30.68,30.58,30.59,286797.0,28.4258,28.4444,28.3517,28.3609,286797.0
2022-10-21 10:20:00,30.59,30.61,30.5,30.51,345297.0,28.3609,28.3795,28.2775,28.2868,345297.0
2022-10-21 10:25:00,30.51,30.51,30.39,30.39,170413.0,28.2868,28.2868,28.1755,28.1755,170413.0
2022-10-21 10:30:00,30.39,30.46,30.33,30.35,149995.0,28.1755,28.2404,28.1199,28.1384,149995.0
2022-10-21 10:35:00,30.35,30.36,30.23,30.3,192887.0,28.1384,28.1477,28.0272,28.0921,192887.0
2022-10-21 10:40:00,30.3,30.36,30.27,30.29,216186.0,28.0921,28.1477,28.0643,28.0828,216186.0
2022-10-21 10:45:00,30.28,30.33,30.24,30.29,402185.0,28.0735,28.1199,28.0364,28.0828,402185.0
2022-10-21 10:50:00,30.28,30.32,30.25,30.3,310604.0,28.0735,28.1106,28.0457,28.0921,310604.0
2022-10-21 10:55:00,30.3,30.31,30.18,30.2,226421.0,28.0921,28.1013,27.9808,27.9994,226421.0
2022-10-21 11:00:00,30.2,30.22,30.11,30.15,206738.0,27.9994,28.0179,27.9159,27.953,206738.0
2022-10-21 11:05:00,30.15,30.19,30.13,30.16,153766.0,27.953,27.9901,27.9345,27.9623,153766.0
2022-10-21 11:10:00,30.15,30.23,30.14,30.16,231262.0,27.953,28.0272,27.9437,27.9623,231262.0
2022-10-21 11:15:00,30.16,30.21,30.11,30.13,158672.0,27.9623,28.0086,27.9159,27.9345,158672.0
2022-10-21 11:20:00,30.13,30.19,30.08,30.16,135382.0,27.9345,27.9901,27.8881,27.9623,135382.0
2022-10-21 11:25:00,30.16,30.26,30.15,30.23,166576.0,27.9623,28.055,27.953,28.0272,166576.0
2022-10-21 11:30:00,30.24,30.31,30.22,30.29,160139.0,28.0364,28.1013,28.0179,28.0828,160139.0
2022-10-21 11:35:00,30.29,30.3,30.17,30.19,126274.0,28.0828,28.0921,27.9715,27.9901,126274.0
2022-10-21 11:40:00,30.19,30.26,30.16,30.23,241618.0,27.9901,28.055,27.9623,28.0272,241618.0
2022-10-21 11:45:00,30.23,30.24,30.15,30.2,368886.0,28.0272,28.0364,27.953,27.9994,368886.0
2022-10-21 11:50:00,30.21,30.25,30.14,30.16,236858.0,28.0086,28.0457,27.9437,27.9623,236858.0
2022-10-21 11:55:00,30.17,30.18,30.12,30.18,163635.0,27.9715,27.9808,27.9252,27.9808,163635.0
2022-10-21 12:00:00,30.18,30.23,30.17,30.2,447999.0,27.9808,28.0272,27.9715,27.9994,447999.0
2022-10-21 12:05:00,30.19,30.2,30.14,30.16,188001.0,27.9901,27.9994,27.9437,27.9623,188001.0
2022-10-21 12:10:00,30.16,30.16,30.08,30.14,310752.0,27.9623,27.9623,27.8881,27.9437,310752.0
2022-10-21 12:15:00,30.14,30.16,30.1,30.12,211622.0,27.9437,27.9623,27.9066,27.9252,211622.0
2022-10-21 12:20:00,30.11,30.18,30.05,30.17,302243.0,27.9159,27.9808,27.8603,27.9715,302243.0
2022-10-21 12:25:00,30.16,30.19,30.05,30.06,154123.0,27.9623,27.9901,27.8603,27.8696,154123.0
2022-10-21 12:30:00,30.07,30.16,30.07,30.14,89375.0,27.8788,27.9623,27.8788,27.9437,89375.0
2022-10-21 12:35:00,30.15,30.2,30.1,30.13,197940.0,27.953,27.9994,27.9066,27.9345,197940.0
2022-10-21 12:40:00,30.13,30.22,30.12,30.2,128867.0,27.9345,28.0179,27.9252,27.9994,128867.0
2022-10-21 12:45:00,30.19,30.26,30.19,30.25,204645.0,27.9901,28.055,27.9901,28.0457,204645.0
2022-10-21 12:50:00,30.25,30.31,30.23,30.3,268564.0,28.0457,28.1013,28.0272,28.0921,268564.0
2022-10-21 12:55:00,30.31,30.33,30.25,30.29,115501.0,28.1013,28.1199,28.0457,28.0828,115501.0
2022-10-21 13:00:00,30.3,30.35,30.29,30.35,125734.0,28.0921,28.1384,28.0828,28.1384,125734.0
2022-10-21 13:05:00,30.34,30.34,30.26,30.27,97806.0,28.1292,28.1292,28.055,28.0643,97806.0
2022-10-21 13:10:00,30.27,30.27,30.21,30.26,175458.0,28.0643,28.0643,28.0086,28.055,175458.0
2022-10-21 13:15:00,30.26,30.3,30.24,30.28,155940.0,28.055,28.0921,28.0364,28.0735,155940.0
2022-10-21 13:20:00,30.28,30.3,30.19,30.2,199281.0,28.0735,28.0921,27.9901,27.9994,199281.0
2022-10-21 13:25:00,30.2,30.27,30.18,30.27,115988.0,27.9994,28.0643,27.9808,28.0643,115988.0
2022-10-21 13:30:00,30.27,30.3,30.25,30.25,165889.0,28.0643,28.0921,28.0457,28.0457,165889.0
2022-10-21 13:35:00,30.25,30.27,30.2,30.24,203168.0,28.0457,28.0643,27.9994,28.0364,203168.0
2022-10-21 13:40:00,30.24,30.28,30.22,30.25,214128.0,28.0364,28.0735,28.0179,28.0457,214128.0
2022-10-21 13:45:00,30.25,30.32,30.24,30.3,359330.0,28.0457,28.1106,28.0364,28.0921,359330.0
2022-10-21 13:50:00,30.3,30.37,30.3,30.35,352269.0,28.0921,28.157,28.0921,28.1384,352269.0
2022-10-21 13:55:00,30.35,30.35,30.32,30.34,214068.0,28.1384,28.1384,28.1106,28.1292,214068.0
2022-10-21 14:00:00,30.34,30.35,30.32,30.33,181006.0,28.1292,28.1384,28.1106,28.1199,181006.0
2022-10-21 14:05:00,30.33,30.4,30.32,30.4,158500.0,28.1199,28.1848,28.1106,28.1848,158500.0
2022-10-21 14:10:00,30.4,30.44,30.34,30.35,153179.0,28.1848,28.2219,28.1292,28.1384,153179.0
2022-10-21 14:15:00,30.35,30.35,30.28,30.29,181959.0,28.1384,28.1384,28.0735,28.0828,181959.0
2022-10-21 14:20:00,30.29,30.29,30.25,30.26,157925.0,28.0828,28.0828,28.0457,28.055,157925.0
2022-10-21 14:25:00,30.27,30.3,30.24,30.3,109637.0,28.0643,28.0921,28.0364,28.0921,109637.0
2022-10-21 14:30:00,30.3,30.36,30.29,30.34,102546.0,28.0921,28.1477,28.0828,28.1292,102546.0
2022-10-21 14:35:00,30.34,30.38,30.31,30.37,98172.0,28.1292,28.1662,28.1013,28.157,98172.0
2022-10-21 14:40:00,30.37,30.41,30.36,30.37,123639.0,28.157,28.1941,28.1477,28.157,123639.0
2022-10-21 14:45:00,30.37,30.41,30.36,30.4,168735.0,28.157,28.1941,28.1477,28.1848,168735.0
2022-10-21 14:50:00,30.4,30.41,30.36,30.37,135761.0,28.1848,28.1941,28.1477,28.157,135761.0
2022-10-21 14:55:00,30.38,30.45,30.37,30.45,179467.0,28.1662,28.2311,28.157,28.2311,179467.0
2022-10-21 15:00:00,30.45,30.49,30.43,30.47,288461.0,28.2311,28.2682,28.2126,28.2497,288461.0
2022-10-21 15:05:00,30.47,30.48,30.42,30.45,120639.0,28.2497,28.259,28.2033,28.2311,120639.0
2022-10-21 15:10:00,30.44,30.49,30.43,30.48,147340.0,28.2219,28.2682,28.2126,28.259,147340.0
2022-10-21 15:15:00,30.48,30.51,30.44,30.47,633743.0,28.259,28.2868,28.2219,28.2497,633743.0
2022-10-21 15:20:00,30.47,30.52,30.46,30.5,497370.0,28.2497,28.296,28.2404,28.2775,497370.0
2022-10-21 15:25:00,30.5,30.52,30.49,30.51,163265.0,28.2775,28.296,28.2682,28.2868,163265.0
2022-10-21 15:30:00,30.51,30.51,30.44,30.46,394143.0,28.2868,28.2868,28.2219,28.2404,394143.0
2022-10-21 15:35:00,30.46,30.5,30.45,30.47,460956.0,28.2404,28.2775,28.2311,28.2497,460956.0
2022-10-21 15:40:00,30.47,30.55,30.47,30.53,357960.0,28.2497,28.3239,28.2497,28.3053,357960.0
2022-10-21 15:45:00,30.53,30.53,30.48,30.5,277906.0,28.3053,28.3053,28.259,28.2775,277906.0
2022-10-21 15:50:00,30.51,30.53,30.47,30.49,915435.0,28.2868,28.3053,28.2497,28.2682,915435.0
2022-10-21 15:55:00,30.48,30.49,30.42,30.46,1422836.0,28.259,28.2682,28.2033,28.2404,1422836.0
2022-10-24 09:30:00,30.82,31.28,30.73,31.28,547272.0,28.5742,29.0007,28.4907,29.0007,547272.0
2022-10-24 09:35:00,31.27,31.35,31.15,31.16,437669.0,28.9914,29.0656,28.8801,28.8894,437669.0
2022-10-24 09:40:00,31.16,31.18,30.96,31.11,285493.0,28.8894,28.9079,28.704,28.843,285493.0
2022-10-24 09:45:00,31.12,31.36,31.12,31.23,514776.0,28.8523,29.0748,28.8523,28.9543,514776.0
2022-10-24 09:50:00,31.22,31.26,31.17,31.24,181275.0,28.945,28.9821,28.8987,28.9636,181275.0
2022-10-24 09:55:00,31.24,31.3,31.21,31.27,184832.0,28.9636,29.0192,28.9358,28.9914,184832.0
2022-10-24 10:00:00,31.28,31.31,31.14,31.17,433172.0,29.0007,29.0285,28.8709,28.8987,433172.0
2022-10-24 10:05:00,31.17,31.26,31.09,31.12,258207.0,28.8987,28.9821,28.8245,28.8523,258207.0
2022-10-24 10:10:00,31.12,31.21,31.07,31.2,267703.0,28.8523,28.9358,28.806,28.9265,267703.0
2022-10-24 10:15:00,31.19,31.19,31.07,31.12,342615.0,28.9172,28.9172,28.806,28.8523,342615.0
2022-10-24 10:20:00,31.13,31.14,30.96,30.99,284848.0,28.8616,28.8709,28.704,28.7318,284848.0
2022-10-24 10:25:00,30.99,31.01,30.9,31.0,398777.0,28.7318,28.7503,28.6483,28.7411,398777.0
2022-10-24 10:30:00,31.0,31.07,30.95,31.05,164086.0,28.7411,28.806,28.6947,28.7874,164086.0
2022-10-24 10:35:00,31.05,31.13,31.05,31.07,559630.0,28.7874,28.8616,28.7874,28.806,559630.0
2022-10-24 10:40:00,31.08,31.1,31.02,31.04,288922.0,28.8152,28.8338,28.7596,28.7781,288922.0
2022-10-24 10:45:00,31.03,31.06,30.95,31.02,214016.0,28.7689,28.7967,28.6947,28.7596,214016.0
2022-10-24 10:50:00,31.03,31.08,31.01,31.07,246994.0,28.7689,28.8152,28.7503,28.806,246994.0
2022-10-24 10:55:00,31.08,31.13,31.03,31.11,290528.0,28.8152,28.8616,28.7689,28.843,290528.0
2022-10-24 11:00:00,31.11,31.22,31.1,31.19,141155.0,28.843,28.945,28.8338,28.9172,141155.0
2022-10-24 11:05:00,31.19,31.23,31.13,31.15,334081.0,28.9172,28.9543,28.8616,28.8801,334081.0
2022-10-24 11:10:00,31.14,31.23,31.13,31.21,240383.0,28.8709,28.9543,28.8616,28.9358,240383.0
2022-10-24 11:15:00,31.21,31.23,31.13,31.15,162883.0,28.9358,28.9543,28.8616,28.8801,162883.0
2022-10-24 11:20:00,31.15,31.24,31.15,31.24,318828.0,28.8801,28.9636,28.8801,28.9636,318828.0
2022-10-24 11:25:00,31.24,31.35,31.21,31.33,285081.0,28.9636,29.0656,28.9358,29.047,285081.0
2022-10-24 11:30:00,31.33,31.37,31.3,31.34,181844.0,29.047,29.0841,29.0192,29.0563,181844.0
2022-10-24 11:35:00,31.34,31.38,31.3,31.31,371797.0,29.0563,29.0934,29.0192,29.0285,371797.0
2022-10-24 11:40:00,31.31,31.35,31.29,31.3,484299.0,29.0285,29.0656,29.0099,29.0192,484299.0
2022-10-24 11:45:00,31.31,31.31,31.22,31.23,340974.0,29.0285,29.0285,28.945,28.9543,340974.0
2022-10-24 11:50:00,31.23,31.35,31.2,31.35,183520.0,28.9543,29.0656,28.9265,29.0656,183520.0
2022-10-24 11:55:00,31.34,31.35,31.27,31.28,243959.0,29.0563,29.0656,28.9914,29.0007,243959.0
2022-10-24 12:00:00,31.28,31.3,31.23,31.25,132642.0,29.0007,29.0192,28.9543,28.9728,132642.0
2022-10-24 12:05:00,31.25,31.26,31.19,31.2,332535.0,28.9728,28.9821,28.9172,28.9265,332535.0
2022-10-24 12:10:00,31.2,31.24,31.19,31.23,224003.0,28.9265,28.9636,28.9172,28.9543,224003.0
2022-10-24 12:15:00,31.23,31.26,31.2,31.22,366373.0,28.9543,28.9821,28.9265,28.945,366373.0
2022-10-24 12:20:00,31.21,31.28,31.2,31.24,209957.0,28.9358,29.0007,28.9265,28.9636,209957.0
2022-10-24 12:25:00,31.24,31.24,31.17,31.18,299738.0,28.9636,28.9636,28.8987,28.9079,299738.0
2022-10-24 12:30:00,31.18,31.19,31.14,31.17,258553.0,28.9079,28.9172,28.8709,28.8987,258553.0
2022-10-24 12:35:00,31.17,31.2,31.16,31.19,120391.0,28.8987,28.9265,28.8894,28.9172,120391.0
2022-10-24 12:40:00,31.19,31.19,31.12,31.17,146753.0,28.9172,28.9172,28.8523,28.8987,146753.0
2022-10-24 12:45:00,31.17,31.18,31.13,31.15,109711.0,28.8987,28.9079,28.8616,28.8801,109711.0
2022-10-24 12:50:00,31.15,31.18,31.14,31.17,165428.0,28.8801,28.9079,28.8709,28.8987,165428.0
2022-10-24 12:55:00,31.17,31.18,31.12,31.14,131808.0,28.8987,28.9079,28.8523,28.8709,131808.0
2022-10-24 13:00:00,31.14,31.15,31.09,31.12,231698.0,28.8709,28.8801,28.8245,28.8523,231698.0
2022-10-24 13:05:00,31.12,31.13,31.08,31.1,164631.0,28.8523,28.8616,28.8152,28.8338,164631.0
2022-10-24 13:10:00,31.1,31.11,31.06,31.07,160054.0,28.8338,28.843,28.7967,28.806,160054.0
2022-10-24 13:15:00,31.07,31.08,31.04,31.05,135930.0,28.806,28.8152,28.7781,28.7874,135930.0
2022-10-24 13:20:00,31.06,31.06,30.99,31.0,256002.0,28.7967,28.7967,28.7318,28.7411,256002.0
2022-10-24 13:25:00,31.0,31.04,30.98,30.98,476625.0,28.7411,28.7781,28.7225,28.7225,476625.0
2022-10-24 13:30:00,30.99,30.99,30.9,30.92,279572.0,28.7318,28.7318,28.6483,28.6669,279572.0
2022-10-24 13:35:00,30.92,30.95,30.89,30.95,135252.0,28.6669,28.6947,28.6391,28.6947,135252.0
2022-10-24 13:40:00,30.95,30.99,30.95,30.96,198722.0,28.6947,28.7318,28.6947,28.704,198722.0
2022-10-24 13:45:00,30.96,30.99,30.91,30.94,182257.0,28.704,28.7318,28.6576,28.6854,182257.0
2022-10-24 13:50:00,30.94,30.96,30.91,30.95,146419.0,28.6854,28.704,28.6576,28.6947,146419.0
2022-10-24 13:55:00,30.95,30.99,30.93,30.96,193371.0,28.6947,28.7318,28.6762,28.704,193371.0
2022-10-24 14:00:00,30.97,31.05,30.95,31.04,163683.0,28.7132,28.7874,28.6947,28.7781,163683.0
2022-10-24 14:05:00,31.04,31.07,31.01,31.02,174303.0,28.7781,28.806,28.7503,28.7596,174303.0
2022-10-24 14:10:00,31.02,31.03,30.97,30.98,150519.0,28.7596,28.7689,28.7132,28.7225,150519.0
2022-10-24 14:15:00,30.98,31.0,30.96,31.0,169928.0,28.7225,28.7411,28.704,28.7411,169928.0
2022-10-24 14:20:00,30.99,31.0,30.97,30.99,292131.0,28.7318,28.7411,28.7132,28.7318,292131.0
2022-10-24 14:25:00,30.99,31.02,30.97,31.01,137895.0,28.7318,28.7596,28.7132,28.7503,137895.0
2022-10-24 14:30:00,31.01,31.03,31.0,31.02,95218.0,28.7503,28.7689,28.7411,28.7596,95218.0
2022-10-24 14:35:00,31.01,31.05,31.0,31.04,186976.0,28.7503,28.7874,28.7411,28.7781,186976.0
2022-10-24 14:40:00,31.03,31.1,31.0,31.07,130509.0,28.7689,28.8338,28.7411,28.806,130509.0
2022-10-24 14:45:00,31.08,31.09,31.05,31.08,118084.0,28.8152,28.8245,28.7874,28.8152,118084.0
2022-10-24 14:50:00,31.08,31.1,31.05,31.05,221132.0,28.8152,28.8338,28.7874,28.7874,221132.0
2022-10-24 14:55:00,31.05,31.07,31.03,31.05,265734.0,28.7874,28.806,28.7689,28.7874,265734.0
2022-10-24 15:00:00,31.06,31.08,31.04,31.08,182315.0,28.7967,28.8152,28.7781,28.8152,182315.0
2022-10-24 15:05:00,31.08,31.11,31.04,31.06,402932.0,28.8152,28.843,28.7781,28.7967,402932.0
2022-10-24 15:10:00,31.05,31.07,31.02,31.06,337892.0,28.7874,28.806,28.7596,28.7967,337892.0
2022-10-24 15:15:00,31.05,31.1,31.05,31.07,635394.0,28.7874,28.8338,28.7874,28.806,635394.0
2022-10-24 15:20:00,31.07,31.1,31.03,31.07,419185.0,28.806,28.8338,28.7689,28.806,419185.0
2022-10-24 15:25:00,31.07,31.11,31.06,31.08,308281.0,28.806,28.843,28.7967,28.8152,308281.0
2022-10-24 15:30:00,31.08,31.1,31.05,31.07,349897.0,28.8152,28.8338,28.7874,28.806,349897.0
2022-10-24 15:35:00,31.07,31.09,31.05,31.08,279296.0,28.806,28.8245,28.7874,28.8152,279296.0
2022-10-24 15:40:00,31.08,31.11,31.06,31.09,341020.0,28.8152,28.843,28.7967,28.8245,341020.0
2022-10-24 15:45:00,31.08,31.13,31.04,31.12,419841.0,28.8152,28.8616,28.7781,28.8523,419841.0
2022-10-24 15:50:00,31.12,31.12,31.05,31.05,712323.0,28.8523,28.8523,28.7874,28.7874,712323.0
2022-10-24 15:55:00,31.06,31.1,31.01,31.09,1297288.0,28.7967,28.8338,28.7503,28.8245,1297288.0
2022-10-25 09:30:00,31.16,31.37,31.08,31.27,560769.0,28.8894,29.0841,28.8152,28.9914,560769.0
2022-10-25 09:35:00,31.28,31.45,31.25,31.42,238530.0,29.0007,29.1583,28.9728,29.1305,238530.0
2022-10-25 09:40:00,31.42,31.47,31.31,31.42,355357.0,29.1305,29.1768,29.0285,29.1305,355357.0
2022-10-25 09:45:00,31.42,31.57,31.42,31.5,354742.0,29.1305,29.2695,29.1305,29.2046,354742.0
2022-10-25 09:50:00,31.5,31.6,31.49,31.6,271348.0,29.2046,29.2973,29.1954,29.2973,271348.0
2022-10-25 09:55:00,31.6,31.61,31.5,31.52,584735.0,29.2973,29.3066,29.2046,29.2232,584735.0
2022-10-25 10:00:00,31.52,31.58,31.48,31.49,307732.0,29.2232,29.2788,29.1861,29.1954,307732.0
2022-10-25 10:05:00,31.49,31.49,31.4,31.46,264392.0,29.1954,29.1954,29.1119,29.1675,264392.0
2022-10-25 10:10:00,31.46,31.53,31.46,31.52,193967.0,29.1675,29.2324,29.1675,29.2232,193967.0
2022-10-25 10:15:00,31.52,31.54,31.44,31.46,655664.0,29.2232,29.2417,29.149,29.1675,655664.0
2022-10-25 10:20:00,31.46,31.48,31.42,31.44,162536.0,29.1675,29.1861,29.1305,29.149,162536.0
2022-10-25 10:25:00,31.44,31.46,31.4,31.45,186088.0,29.149,29.1675,29.1119,29.1583,186088.0
2022-10-25 10:30:00,31.45,31.46,31.38,31.41,250990.0,29.1583,29.1675,29.0934,29.1212,250990.0
2022-10-25 10:35:00,31.41,31.41,31.36,31.37,228884.0,29.1212,29.1212,29.0748,29.0841,228884.0
2022-10-25 10:40:00,31.37,31.38,31.34,31.38,176083.0,29.0841,29.0934,29.0563,29.0934,176083.0
2022-10-25 10:45:00,31.37,31.46,31.37,31.46,148662.0,29.0841,29.1675,29.0841,29.1675,148662.0
2022-10-25 10:50:00,31.46,31.49,31.44,31.45,131450.0,29.1675,29.1954,29.149,29.1583,131450.0
2022-10-25 10:55:00,31.45,31.46,31.34,31.36,176142.0,29.1583,29.1675,29.0563,29.0748,176142.0
2022-10-25 11:00:00,31.36,31.42,31.35,31.4,187209.0,29.0748,29.1305,29.0656,29.1119,187209.0
2022-10-25 11:05:00,31.4,31.42,31.38,31.41,152814.0,29.1119,29.1305,29.0934,29.1212,152814.0
2022-10-25 11:10:00,31.42,31.42,31.38,31.41,141497.0,29.1305,29.1305,29.0934,29.1212,141497.0
2022-10-25 11:15:00,31.42,31.47,31.41,31.46,183444.0,29.1305,29.1768,29.1212,29.1675,183444.0
2022-10-25 11:20:00,31.47,31.5,31.47,31.49,177847.0,29.1768,29.2046,29.1768,29.1954,177847.0
2022-10-25 11:25:00,31.49,31.51,31.46,31.49,246774.0,29.1954,29.2139,29.1675,29.1954,246774.0
2022-10-25 11:30:00,31.49,31.51,31.49,31.51,218440.0,29.1954,29.2139,29.1954,29.2139,218440.0
2022-10-25 11:35:00,31.5,31.54,31.49,31.54,410708.0,29.2046,29.2417,29.1954,29.2417,410708.0
2022-10-25 11:40:00,31.54,31.54,31.44,31.47,326749.0,29.2417,29.2417,29.149,29.1768,326749.0
2022-10-25 11:45:00,31.47,31.51,31.45,31.51,149477.0,29.1768,29.2139,29.1583,29.2139,149477.0
2022-10-25 11:50:00,31.5,31.57,31.5,31.56,121863.0,29.2046,29.2695,29.2046,29.2603,121863.0
2022-10-25 11:55:00,31.56,31.57,31.54,31.55,194678.0,29.2603,29.2695,29.2417,29.251,194678.0
2022-10-25 12:00:00,31.55,31.57,31.53,31.56,354592.0,29.251,29.2695,29.2324,29.2603,354592.0
2022-10-25 12:05:00,31.55,31.57,31.51,31.56,297676.0,29.251,29.2695,29.2139,29.2603,297676.0
2022-10-25 12:10:00,31.56,31.56,31.52,31.53,184540.0,29.2603,29.2603,29.2232,29.2324,184540.0
2022-10-25 12:15:00,31.53,31.58,31.51,31.58,100458.0,29.2324,29.2788,29.2139,29.2788,100458.0
2022-10-25 12:20:00,31.58,31.58,31.53,31.54,143912.0,29.2788,29.2788,29.2324,29.2417,143912.0
2022-10-25 12:25:00,31.53,31.54,31.52,31.54,176966.0,29.2324,29.2417,29.2232,29.2417,176966.0
2022-10-25 12:30:00,31.54,31.55,31.52,31.53,157350.0,29.2417,29.251,29.2232,29.2324,157350.0
2022-10-25 12:35:00,31.52,31.56,31.52,31.54,289641.0,29.2232,29.2603,29.2232,29.2417,289641.0
2022-10-25 12:40:00,31.54,31.6,31.54,31.56,343504.0,29.2417,29.2973,29.2417,29.2603,343504.0
2022-10-25 12:45:00,31.56,31.56,31.54,31.55,147482.0,29.2603,29.2603,29.2417,29.251,147482.0
2022-10-25 12:50:00,31.55,31.56,31.52,31.53,154156.0,29.251,29.2603,29.2232,29.2324,154156.0
2022-10-25 12:55:00,31.52,31.53,31.49,31.51,151673.0,29.2232,29.2324,29.1954,29.2139,151673.0
2022-10-25 13:00:00,31.51,31.52,31.44,31.46,160409.0,29.2139,29.2232,29.149,29.1675,160409.0
2022-10-25 13:05:00,31.45,31.49,31.44,31.47,113669.0,29.1583,29.1954,29.149,29.1768,113669.0
2022-10-25 13:10:00,31.47,31.49,31.46,31.47,72638.0,29.1768,29.1954,29.1675,29.1768,72638.0
2022-10-25 13:15:00,31.47,31.48,31.42,31.48,137730.0,29.1768,29.1861,29.1305,29.1861,137730.0
2022-10-25 13:20:00,31.47,31.49,31.45,31.46,129753.0,29.1768,29.1954,29.1583,29.1675,129753.0
2022-10-25 13:25:00,31.46,31.52,31.45,31.48,102716.0,29.1675,29.2232,29.1583,29.1861,102716.0
2022-10-25 13:30:00,31.49,31.52,31.49,31.5,107922.0,29.1954,29.2232,29.1954,29.2046,107922.0
2022-10-25 13:35:00,31.5,31.51,31.47,31.49,121675.0,29.2046,29.2139,29.1768,29.1954,121675.0
2022-10-25 13:40:00,31.49,31.5,31.45,31.46,124903.0,29.1954,29.2046,29.1583,29.1675,124903.0
2022-10-25 13:45:00,31.46,31.48,31.44,31.46,110868.0,29.1675,29.1861,29.149,29.1675,110868.0
2022-10-25 13:50:00,31.46,31.48,31.45,31.47,115497.0,29.1675,29.1861,29.1583,29.1768,115497.0
2022-10-25 13:55:00,31.46,31.47,31.43,31.45,123453.0,29.1675,29.1768,29.1397,29.1583,123453.0
2022-10-25 14:00:00,31.45,31.49,31.44,31.49,86720.0,29.1583,29.1954,29.149,29.1954,86720.0
2022-10-25 14:05:00,31.49,31.5,31.48,31.49,103446.0,29.1954,29.2046,29.1861,29.1954,103446.0
2022-10-25 14:10:00,31.48,31.5,31.47,31.48,126984.0,29.1861,29.2046,29.1768,29.1861,126984.0
2022-10-25 14:15:00,31.48,31.52,31.47,31.52,106312.0,29.1861,29.2232,29.1768,29.2232,106312.0
2022-10-25 14:20:00,31.52,31.52,31.49,31.5,89176.0,29.2232,29.2232,29.1954,29.2046,89176.0
2022-10-25 14:25:00,31.49,31.51,31.48,31.51,118232.0,29.1954,29.2139,29.1861,29.2139,118232.0
2022-10-25 14:30:00,31.51,31.55,31.48,31.55,190032.0,29.2139,29.251,29.1861,29.251,190032.0
2022-10-25 14:35:00,31.55,31.57,31.52,31.53,187629.0,29.251,29.2695,29.2232,29.2324,187629.0
2022-10-25 14:40:00,31.53,31.54,31.5,31.51,150102.0,29.2324,29.2417,29.2046,29.2139,150102.0
2022-10-25 14:45:00,31.51,31.51,31.47,31.5,216180.0,29.2139,29.2139,29.1768,29.2046,216180.0
2022-10-25 14:50:00,31.5,31.51,31.49,31.5,86442.0,29.2046,29.2139,29.1954,29.2046,86442.0
2022-10-25 14:55:00,31.5,31.51,31.46,31.46,176273.0,29.2046,29.2139,29.1675,29.1675,176273.0
2022-10-25 15:00:00,31.46,31.48,31.46,31.47,122657.0,29.1675,29.1861,29.1675,29.1768,122657.0
2022-10-25 15:05:00,31.48,31.51,31.47,31.49,291739.0,29.1861,29.2139,29.1768,29.1954,291739.0
2022-10-25 15:10:00,31.49,31.5,31.48,31.49,170942.0,29.1954,29.2046,29.1861,29.1954,170942.0
2022-10-25 15:15:00,31.49,31.5,31.45,31.5,284239.0,29.1954,29.2046,29.1583,29.2046,284239.0
2022-10-25 15:20:00,31.49,31.51,31.47,31.48,287246.0,29.1954,29.2139,29.1768,29.1861,287246.0
2022-10-25 15:25:00,31.48,31.52,31.47,31.5,342995.0,29.1861,29.2232,29.1768,29.2046,342995.0
2022-10-25 15:30:00,31.5,31.52,31.49,31.5,257280.0,29.2046,29.2232,29.1954,29.2046,257280.0
2022-10-25 15:35:00,31.5,31.5,31.46,31.48,283322.0,29.2046,29.2046,29.1675,29.1861,283322.0
2022-10-25 15:40:00,31.48,31.54,31.47,31.53,304081.0,29.1861,29.2417,29.1768,29.2324,304081.0
2022-10-25 15:45:00,31.53,31.54,31.51,31.52,418055.0,29.2324,29.2417,29.2139,29.2232,418055.0
2022-10-25 15:50:00,31.51,31.52,31.46,31.5,818195.0,29.2139,29.2232,29.1675,29.2046,818195.0
2022-10-25 15:55:00,31.51,31.57,31.49,31.56,1684349.0,29.2139,29.2695,29.1954,29.2603,1684349.0
2022-10-26 09:30:00,32.0,32.18,31.89,32.02,989976.0,29.6682,29.8351,29.5662,29.6867,989976.0
2022-10-26 09:35:00,32.02,32.13,31.96,32.04,417507.0,29.6867,29.7887,29.6311,29.7053,417507.0
2022-10-26 09:40:00,32.04,32.06,31.88,32.01,407396.0,29.7053,29.7238,29.5569,29.6775,407396.0
2022-10-26 09:45:00,32.01,32.16,32.01,32.15,533312.0,29.6775,29.8165,29.6775,29.8073,533312.0
2022-10-26 09:50:00,32.15,32.16,32.03,32.04,277930.0,29.8073,29.8165,29.696,29.7053,277930.0
2022-10-26 09:55:00,32.04,32.07,31.6,31.7,715165.0,29.7053,29.7331,29.2973,29.3901,715165.0
2022-10-26 10:00:00,31.71,31.95,31.7,31.91,463839.0,29.3993,29.6218,29.3901,29.5847,463839.0
2022-10-26 10:05:00,31.9,32.04,31.88,31.98,268522.0,29.5755,29.7053,29.5569,29.6496,268522.0
2022-10-26 10:10:00,31.98,32.04,31.94,31.95,516746.0,29.6496,29.7053,29.6126,29.6218,516746.0
2022-10-26 10:15:00,31.96,31.99,31.89,31.91,333234.0,29.6311,29.6589,29.5662,29.5847,333234.0
2022-10-26 10:20:00,31.91,31.92,31.79,31.92,467415.0,29.5847,29.594,29.4735,29.594,467415.0
2022-10-26 10:25:00,31.92,32.03,31.91,31.99,214616.0,29.594,29.696,29.5847,29.6589,214616.0
2022-10-26 10:30:00,31.99,32.01,31.93,31.99,272544.0,29.6589,29.6775,29.6033,29.6589,272544.0
2022-10-26 10:35:00,31.99,32.05,31.95,32.05,327093.0,29.6589,29.7145,29.6218,29.7145,327093.0
2022-10-26 10:40:00,32.05,32.1,32.02,32.07,385699.0,29.7145,29.7609,29.6867,29.7331,385699.0
2022-10-26 10:45:00,32.06,32.09,32.03,32.04,577995.0,29.7238,29.7516,29.696,29.7053,577995.0
2022-10-26 10:50:00,32.04,32.08,32.03,32.05,391306.0,29.7053,29.7424,29.696,29.7145,391306.0
2022-10-26 10:55:00,32.04,32.05,31.92,31.92,324249.0,29.7053,29.7145,29.594,29.594,324249.0
2022-10-26 11:00:00,31.92,32.05,31.92,32.02,223617.0,29.594,29.7145,29.594,29.6867,223617.0
2022-10-26 11:05:00,32.03,32.05,32.0,32.02,248479.0,29.696,29.7145,29.6682,29.6867,248479.0
2022-10-26 11:10:00,32.02,32.02,31.99,32.0,355209.0,29.6867,29.6867,29.6589,29.6682,355209.0
2022-10-26 11:15:00,32.0,32.02,31.98,32.0,182301.0,29.6682,29.6867,29.6496,29.6682,182301.0
2022-10-26 11:20:00,32.0,32.01,31.96,31.97,252489.0,29.6682,29.6775,29.6311,29.6404,252489.0
2022-10-26 11:25:00,31.97,32.0,31.92,31.96,403287.0,29.6404,29.6682,29.594,29.6311,403287.0
2022-10-26 11:30:00,31.95,32.02,31.95,31.99,153651.0,29.6218,29.6867,29.6218,29.6589,153651.0
2022-10-26 11:35:00,31.99,32.0,31.94,31.96,256471.0,29.6589,29.6682,29.6126,29.6311,256471.0
2022-10-26 11:40:00,31.96,31.97,31.89,31.9,249072.0,29.6311,29.6404,29.5662,29.5755,249072.0
2022-10-26 11:45:00,31.9,31.9,31.83,31.84,396641.0,29.5755,29.5755,29.5106,29.5198,396641.0
2022-10-26 11:50:00,31.84,31.9,31.81,31.88,200277.0,29.5198,29.5755,29.492,29.5569,200277.0
2022-10-26 11:55:00,31.87,31.88,31.79,31.82,251585.0,29.5477,29.5569,29.4735,29.5013,251585.0
2022-10-26 12:00:00,31.82,31.86,31.81,31.84,180721.0,29.5013,29.5384,29.492,29.5198,180721.0
2022-10-26 12:05:00,31.83,31.85,31.77,31.79,183496.0,29.5106,29.5291,29.455,29.4735,183496.0
2022-10-26 12:10:00,31.79,31.83,31.78,31.8,93566.0,29.4735,29.5106,29.4642,29.4828,93566.0
2022-10-26 12:15:00,31.8,31.81,31.75,31.81,141978.0,29.4828,29.492,29.4364,29.492,141978.0
2022-10-26 12:20:00,31.81,31.82,31.77,31.78,100878.0,29.492,29.5013,29.455,29.4642,100878.0
2022-10-26 12:25:00,31.78,31.81,31.77,31.79,196037.0,29.4642,29.492,29.455,29.4735,196037.0
2022-10-26 12:30:00,31.79,31.8,31.76,31.76,256936.0,29.4735,29.4828,29.4457,29.4457,256936.0
2022-10-26 12:35:00,31.77,31.8,31.75,31.79,228813.0,29.455,29.4828,29.4364,29.4735,228813.0
2022-10-26 12:40:00,31.79,31.8,31.76,31.78,162882.0,29.4735,29.4828,29.4457,29.4642,162882.0
2022-10-26 12:45:00,31.77,31.79,31.71,31.76,198041.0,29.455,29.4735,29.3993,29.4457,198041.0
2022-10-26 12:50:00,31.76,31.77,31.71,31.74,231127.0,29.4457,29.455,29.3993,29.4271,231127.0
2022-10-26 12:55:00,31.73,31.73,31.6,31.62,182416.0,29.4179,29.4179,29.2973,29.3159,182416.0
2022-10-26 13:00:00,31.62,31.62,31.54,31.59,218590.0,29.3159,29.3159,29.2417,29.2881,218590.0
2022-10-26 13:05:00,31.59,31.63,31.56,31.62,130643.0,29.2881,29.3252,29.2603,29.3159,130643.0
2022-10-26 13:10:00,31.62,31.65,31.59,31.62,185718.0,29.3159,29.3437,29.2881,29.3159,185718.0
2022-10-26 13:15:00,31.62,31.66,31.58,31.66,158731.0,29.3159,29.353,29.2788,29.353,158731.0
2022-10-26 13:20:00,31.65,31.67,31.62,31.65,143549.0,29.3437,29.3622,29.3159,29.3437,143549.0
2022-10-26 13:25:00,31.65,31.65,31.61,31.62,220778.0,29.3437,29.3437,29.3066,29.3159,220778.0
2022-10-26 13:30:00,31.62,31.62,31.58,31.61,204262.0,29.3159,29.3159,29.2788,29.3066,204262.0
2022-10-26 13:35:00,31.61,31.68,31.6,31.68,135253.0,29.3066,29.3715,29.2973,29.3715,135253.0
2022-10-26 13:40:00,31.67,31.75,31.67,31.74,130789.0,29.3622,29.4364,29.3622,29.4271,130789.0
2022-10-26 13:45:00,31.73,31.75,31.71,31.74,177298.0,29.4179,29.4364,29.3993,29.4271,177298.0
2022-10-26 13:50:00,31.74,31.81,31.73,31.79,157522.0,29.4271,29.492,29.4179,29.4735,157522.0
2022-10-26 13:55:00,31.79,31.82,31.77,31.81,282785.0,29.4735,29.5013,29.455,29.492,282785.0
2022-10-26 14:00:00,31.8,31.82,31.78,31.81,141667.0,29.4828,29.5013,29.4642,29.492,141667.0
2022-10-26 14:05:00,31.81,31.82,31.78,31.79,128498.0,29.492,29.5013,29.4642,29.4735,128498.0
2022-10-26 14:10:00,31.79,31.83,31.78,31.82,123912.0,29.4735,29.5106,29.4642,29.5013,123912.0
2022-10-26 14:15:00,31.82,31.82,31.79,31.81,183447.0,29.5013,29.5013,29.4735,29.492,183447.0
2022-10-26 14:20:00,31.8,31.84,31.79,31.84,192163.0,29.4828,29.5198,29.4735,29.5198,192163.0
2022-10-26 14:25:00,31.84,31.84,31.76,31.78,238505.0,29.5198,29.5198,29.4457,29.4642,238505.0
2022-10-26 14:30:00,31.78,31.78,31.66,31.68,426781.0,29.4642,29.4642,29.353,29.3715,426781.0
2022-10-26 14:35:00,31.68,31.71,31.66,31.71,265394.0,29.3715,29.3993,29.353,29.3993,265394.0
2022-10-26 14:40:00,31.71,31.71,31.66,31.67,242658.0,29.3993,29.3993,29.353,29.3622,242658.0
2022-10-26 14:45:00,31.67,31.67,31.58,31.6,202646.0,29.3622,29.3622,29.2788,29.2973,202646.0
2022-10-26 14:50:00,31.6,31.6,31.57,31.58,194129.0,29.2973,29.2973,29.2695,29.2788,194129.0
2022-10-26 14:55:00,31.59,31.61,31.54,31.59,243166.0,29.2881,29.3066,29.2417,29.2881,243166.0
2022-10-26 15:00:00,31.58,31.59,31.5,31.51,297307.0,29.2788,29.2881,29.2046,29.2139,297307.0
2022-10-26 15:05:00,31.5,31.54,31.48,31.54,257363.0,29.2046,29.2417,29.1861,29.2417,257363.0
2022-10-26 15:10:00,31.54,31.54,31.45,31.49,309319.0,29.2417,29.2417,29.1583,29.1954,309319.0
2022-10-26 15:15:00,31.5,31.52,31.45,31.51,441130.0,29.2046,29.2232,29.1583,29.2139,441130.0
2022-10-26 15:20:00,31.51,31.54,31.49,31.51,686420.0,29.2139,29.2417,29.1954,29.2139,686420.0
2022-10-26 15:25:00,31.51,31.59,31.5,31.58,420516.0,29.2139,29.2881,29.2046,29.2788,420516.0
2022-10-26 15:30:00,31.58,31.62,31.56,31.57,447120.0,29.2788,29.3159,29.2603,29.2695,447120.0
2022-10-26 15:35:00,31.56,31.61,31.55,31.58,336456.0,29.2603,29.3066,29.251,29.2788,336456.0
2022-10-26 15:40:00,31.58,31.61,31.56,31.6,400830.0,29.2788,29.3066,29.2603,29.2973,400830.0
2022-10-26 15:45:00,31.6,31.64,31.54,31.55,660870.0,29.2973,29.3344,29.2417,29.251,660870.0
2022-10-26 15:50:00,31.54,31.57,31.48,31.57,818403.0,29.2417,29.2695,29.1861,29.2695,818403.0
2022-10-26 15:55:00,31.56,31.56,31.45,31.5,1482725.0,29.2603,29.2603,29.1583,29.2046,1482725.0
2022-10-27 09:30:00,32.99,34.05,32.96,33.94,1195391.0,30.5861,31.5688,30.5582,31.4668,1195391.0
2022-10-27 09:35:00,33.93,34.18,33.75,34.18,1111602.0,31.4576,31.6893,31.2907,31.6893,1111602.0
2022-10-27 09:40:00,34.17,34.18,33.9,34.02,820704.0,31.6801,31.6893,31.4297,31.541,820704.0
2022-10-27 09:45:00,34.02,34.05,33.22,33.34,764764.0,31.541,31.5688,30.7993,30.9105,764764.0
2022-10-27 09:50:00,33.34,33.36,33.07,33.15,530912.0,30.9105,30.9291,30.6602,30.7344,530912.0
2022-10-27 09:55:00,33.15,33.18,32.9,33.0,651011.0,30.7344,30.7622,30.5026,30.5953,651011.0
2022-10-27 10:00:00,33.0,33.75,32.98,33.57,616747.0,30.5953,31.2907,30.5768,31.1238,616747.0
2022-10-27 10:05:00,33.58,33.82,33.47,33.49,538394.0,31.1331,31.3556,31.0311,31.0496,538394.0
2022-10-27 10:10:00,33.48,33.87,33.47,33.84,502425.0,31.0403,31.4019,31.0311,31.3741,502425.0
2022-10-27 10:15:00,33.84,34.22,33.81,34.1,788871.0,31.3741,31.7264,31.3463,31.6152,788871.0
2022-10-27 10:20:00,34.1,34.26,34.02,34.05,583800.0,31.6152,31.7635,31.541,31.5688,583800.0
2022-10-27 10:25:00,34.05,34.1,33.85,33.98,284284.0,31.5688,31.6152,31.3834,31.5039,284284.0
2022-10-27 10:30:00,33.99,34.0,33.77,33.77,297440.0,31.5132,31.5225,31.3092,31.3092,297440.0
2022-10-27 10:35:00,33.77,33.79,33.69,33.73,251707.0,31.3092,31.3278,31.235,31.2721,251707.0
2022-10-27 10:40:00,33.73,33.75,33.57,33.59,229999.0,31.2721,31.2907,31.1238,31.1423,229999.0
2022-10-27 10:45:00,33.59,33.7,33.55,33.58,410402.0,31.1423,31.2443,31.1052,31.1331,410402.0
2022-10-27 10:50:00,33.58,33.84,33.58,33.78,225694.0,31.1331,31.3741,31.1331,31.3185,225694.0
2022-10-27 10:55:00,33.77,33.79,33.59,33.61,244545.0,31.3092,31.3278,31.1423,31.1609,244545.0
2022-10-27 11:00:00,33.61,33.65,33.5,33.58,283178.0,31.1609,31.198,31.0589,31.1331,283178.0
2022-10-27 11:05:00,33.57,33.59,33.47,33.55,352398.0,31.1238,31.1423,31.0311,31.1052,352398.0
2022-10-27 11:10:00,33.54,33.69,33.53,33.57,329224.0,31.096,31.235,31.0867,31.1238,329224.0
2022-10-27 11:15:00,33.57,33.6,33.43,33.48,211239.0,31.1238,31.1516,30.994,31.0403,211239.0
2022-10-27 11:20:00,33.49,33.61,33.48,33.58,235219.0,31.0496,31.1609,31.0403,31.1331,235219.0
2022-10-27 11:25:00,33.57,33.6,33.52,33.56,220720.0,31.1238,31.1516,31.0774,31.1145,220720.0
2022-10-27 11:30:00,33.57,33.57,33.38,33.5,279005.0,31.1238,31.1238,30.9476,31.0589,279005.0
2022-10-27 11:35:00,33.5,33.55,33.29,33.29,375658.0,31.0589,31.1052,30.8642,30.8642,375658.0
2022-10-27 11:40:00,33.3,33.32,33.21,33.21,528054.0,30.8735,30.892,30.79,30.79,528054.0
2022-10-27 11:45:00,33.2,33.25,33.1,33.11,618208.0,30.7807,30.8271,30.688,30.6973,618208.0
2022-10-27 11:50:00,33.11,33.16,32.96,33.02,680432.0,30.6973,30.7437,30.5582,30.6139,680432.0
2022-10-27 11:55:00,33.02,33.03,32.91,33.01,261590.0,30.6139,30.6231,30.5119,30.6046,261590.0
2022-10-27 12:00:00,33.01,33.14,32.98,33.11,344462.0,30.6046,30.7251,30.5768,30.6973,344462.0
2022-10-27 12:05:00,33.11,33.16,33.04,33.05,448488.0,30.6973,30.7437,30.6324,30.6417,448488.0
2022-10-27 12:10:00,33.04,33.05,32.88,32.89,193352.0,30.6324,30.6417,30.4841,30.4933,193352.0
2022-10-27 12:15:00,32.89,33.08,32.89,32.98,243724.0,30.4933,30.6695,30.4933,30.5768,243724.0
2022-10-27 12:20:00,32.98,32.99,32.88,32.93,320906.0,30.5768,30.5861,30.4841,30.5304,320906.0
2022-10-27 12:25:00,32.93,32.95,32.83,32.84,208741.0,30.5304,30.549,30.4377,30.447,208741.0
2022-10-27 12:30:00,32.84,33.01,32.84,33.0,320903.0,30.447,30.6046,30.447,30.5953,320903.0
2022-10-27 12:35:00,33.0,33.01,32.83,32.84,248190.0,30.5953,30.6046,30.4377,30.447,248190.0
2022-10-27 12:40:00,32.85,32.89,32.81,32.82,196226.0,30.4563,30.4933,30.4192,30.4284,196226.0
2022-10-27 12:45:00,32.82,32.9,32.8,32.86,217857.0,30.4284,30.5026,30.4099,30.4655,217857.0
2022-10-27 12:50:00,32.87,32.97,32.85,32.96,251313.0,30.4748,30.5675,30.4563,30.5582,251313.0
2022-10-27 12:55:00,32.97,33.03,32.94,32.98,184341.0,30.5675,30.6231,30.5397,30.5768,184341.0
2022-10-27 13:00:00,32.98,32.99,32.85,32.88,161538.0,30.5768,30.5861,30.4563,30.4841,161538.0
2022-10-27 13:05:00,32.87,32.92,32.79,32.91,283760.0,30.4748,30.5212,30.4006,30.5119,283760.0
2022-10-27 13:10:00,32.91,32.92,32.86,32.87,209107.0,30.5119,30.5212,30.4655,30.4748,209107.0
2022-10-27 13:15:00,32.87,32.88,32.71,32.86,203677.0,30.4748,30.4841,30.3265,30.4655,203677.0
2022-10-27 13:20:00,32.86,32.88,32.73,32.74,163913.0,30.4655,30.4841,30.345,30.3543,163913.0
2022-10-27 13:25:00,32.74,32.75,32.53,32.53,295622.0,30.3543,30.3635,30.1596,30.1596,295622.0
2022-10-27 13:30:00,32.53,32.63,32.5,32.55,311017.0,30.1596,30.2523,30.1318,30.1781,311017.0
2022-10-27 13:35:00,32.56,32.62,32.5,32.59,279171.0,30.1874,30.243,30.1318,30.2152,279171.0
2022-10-27 13:40:00,32.59,32.77,32.56,32.7,207883.0,30.2152,30.3821,30.1874,30.3172,207883.0
2022-10-27 13:45:00,32.7,32.72,32.62,32.62,124030.0,30.3172,30.3357,30.243,30.243,124030.0
2022-10-27 13:50:00,32.63,32.65,32.57,32.58,198561.0,30.2523,30.2708,30.1967,30.2059,198561.0
2022-10-27 13:55:00,32.58,32.61,32.46,32.5,185657.0,30.2059,30.2337,30.0947,30.1318,185657.0
2022-10-27 14:00:00,32.5,32.52,32.48,32.49,170198.0,30.1318,30.1503,30.1132,30.1225,170198.0
2022-10-27 14:05:00,32.5,32.5,32.36,32.39,248862.0,30.1318,30.1318,30.002,30.0298,248862.0
2022-10-27 14:10:00,32.4,32.5,32.39,32.47,163739.0,30.039,30.1318,30.0298,30.1039,163739.0
2022-10-27 14:15:00,32.46,32.48,32.42,32.44,126246.0,30.0947,30.1132,30.0576,30.0761,126246.0
2022-10-27 14:20:00,32.43,32.48,32.41,32.48,287083.0,30.0669,30.1132,30.0483,30.1132,287083.0
2022-10-27 14:25:00,32.48,32.61,32.43,32.45,326901.0,30.1132,30.2337,30.0669,30.0854,326901.0
2022-10-27 14:30:00,32.44,32.47,32.4,32.45,154261.0,30.0761,30.1039,30.039,30.0854,154261.0
2022-10-27 14:35:00,32.45,32.46,32.34,32.36,225363.0,30.0854,30.0947,29.9834,30.002,225363.0
2022-10-27 14:40:00,32.36,32.39,32.3,32.33,239098.0,30.002,30.0298,29.9463,29.9741,239098.0
2022-10-27 14:45:00,32.33,32.36,32.22,32.22,326834.0,29.9741,30.002,29.8722,29.8722,326834.0
2022-10-27 14:50:00,32.22,32.26,32.13,32.15,300455.0,29.8722,29.9092,29.7887,29.8073,300455.0
2022-10-27 14:55:00,32.15,32.19,32.07,32.11,278772.0,29.8073,29.8443,29.7331,29.7702,278772.0
2022-10-27 15:00:00,32.11,32.25,32.1,32.18,271076.0,29.7702,29.9,29.7609,29.8351,271076.0
2022-10-27 15:05:00,32.18,32.23,32.04,32.05,302363.0,29.8351,29.8814,29.7053,29.7145,302363.0
2022-10-27 15:10:00,32.04,32.09,32.02,32.07,697866.0,29.7053,29.7516,29.6867,29.7331,697866.0
2022-10-27 15:15:00,32.07,32.14,32.03,32.13,361882.0,29.7331,29.798,29.696,29.7887,361882.0
2022-10-27 15:20:00,32.13,32.15,32.1,32.12,315216.0,29.7887,29.8073,29.7609,29.7794,315216.0
2022-10-27 15:25:00,32.12,32.12,32.02,32.05,304422.0,29.7794,29.7794,29.6867,29.7145,304422.0
2022-10-27 15:30:00,32.05,32.05,31.96,32.01,735855.0,29.7145,29.7145,29.6311,29.6775,735855.0
2022-10-27 15:35:00,32.01,32.02,31.97,31.98,350900.0,29.6775,29.6867,29.6404,29.6496,350900.0
2022-10-27 15:40:00,31.98,32.02,31.96,31.98,318735.0,29.6496,29.6867,29.6311,29.6496,318735.0
2022-10-27 15:45:00,31.98,32.0,31.9,31.95,764576.0,29.6496,29.6682,29.5755,29.6218,764576.0
2022-10-27 15:50:00,31.95,31.95,31.86,31.88,1032157.0,29.6218,29.6218,29.5384,29.5569,1032157.0
2022-10-27 15:55:00,31.88,31.99,31.87,31.99,2363531.0,29.5569,29.6589,29.5477,29.6589,2363531.0
2022-10-28 09:30:00,31.45,31.51,30.63,31.0,1728408.0,29.1583,29.2139,28.398,28.7411,1728408.0
2022-10-28 09:35:00,31.0,31.14,30.82,30.91,1016478.0,28.7411,28.8709,28.5742,28.6576,1016478.0
2022-10-28 09:40:00,30.91,31.16,30.87,31.1,958890.0,28.6576,28.8894,28.6205,28.8338,958890.0
2022-10-28 09:45:00,31.09,31.2,30.86,31.08,637944.0,28.8245,28.9265,28.6113,28.8152,637944.0
2022-10-28 09:50:00,31.07,31.23,31.01,31.21,379413.0,28.806,28.9543,28.7503,28.9358,379413.0
2022-10-28 09:55:00,31.22,31.41,31.19,31.36,275596.0,28.945,29.1212,28.9172,29.0748,275596.0
2022-10-28 10:00:00,31.36,31.41,31.06,31.08,252777.0,29.0748,29.1212,28.7967,28.8152,252777.0
2022-10-28 10:05:00,31.09,31.22,31.02,31.17,275458.0,28.8245,28.945,28.7596,28.8987,275458.0
2022-10-28 10:10:00,31.17,31.35,31.09,31.19,505339.0,28.8987,29.0656,28.8245,28.9172,505339.0
2022-10-28 10:15:00,31.19,31.39,31.18,31.24,366822.0,28.9172,29.1026,28.9079,28.9636,366822.0
2022-10-28 10:20:00,31.24,31.25,31.14,31.24,389823.0,28.9636,28.9728,28.8709,28.9636,389823.0
2022-10-28 10:25:00,31.24,31.39,31.23,31.33,230709.0,28.9636,29.1026,28.9543,29.047,230709.0
2022-10-28 10:30:00,31.33,31.43,31.32,31.37,348232.0,29.047,29.1397,29.0377,29.0841,348232.0
2022-10-28 10:35:00,31.37,31.41,31.31,31.35,106329.0,29.0841,29.1212,29.0285,29.0656,106329.0
2022-10-28 10:40:00,31.35,31.47,31.34,31.46,130346.0,29.0656,29.1768,29.0563,29.1675,130346.0
2022-10-28 10:45:00,31.46,31.52,31.39,31.47,186116.0,29.1675,29.2232,29.1026,29.1768,186116.0
2022-10-28 10:50:00,31.47,31.51,31.43,31.49,177350.0,29.1768,29.2139,29.1397,29.1954,177350.0
2022-10-28 10:55:00,31.49,31.49,31.41,31.44,177673.0,29.1954,29.1954,29.1212,29.149,177673.0
2022-10-28 11:00:00,31.45,31.5,31.4,31.41,220147.0,29.1583,29.2046,29.1119,29.1212,220147.0
2022-10-28 11:05:00,31.42,31.43,31.33,31.4,228393.0,29.1305,29.1397,29.047,29.1119,228393.0
2022-10-28 11:10:00,31.4,31.45,31.36,31.44,175254.0,29.1119,29.1583,29.0748,29.149,175254.0
2022-10-28 11:15:00,31.44,31.45,31.35,31.45,168160.0,29.149,29.1583,29.0656,29.1583,168160.0
2022-10-28 11:20:00,31.45,31.55,31.44,31.51,190059.0,29.1583,29.251,29.149,29.2139,190059.0
2022-10-28 11:25:00,31.51,31.52,31.42,31.46,155012.0,29.2139,29.2232,29.1305,29.1675,155012.0
2022-10-28 11:30:00,31.46,31.5,31.44,31.49,225559.0,29.1675,29.2046,29.149,29.1954,225559.0
2022-10-28 11:35:00,31.49,31.57,31.44,31.56,195595.0,29.1954,29.2695,29.149,29.2603,195595.0
2022-10-28 11:40:00,31.56,31.63,31.55,31.63,110778.0,29.2603,29.3252,29.251,29.3252,110778.0
2022-10-28 11:45:00,31.62,31.65,31.57,31.65,251487.0,29.3159,29.3437,29.2695,29.3437,251487.0
2022-10-28 11:50:00,31.65,31.65,31.58,31.6,145254.0,29.3437,29.3437,29.2788,29.2973,145254.0
2022-10-28 11:55:00,31.59,31.63,31.58,31.62,121187.0,29.2881,29.3252,29.2788,29.3159,121187.0
2022-10-28 12:00:00,31.61,31.62,31.49,31.49,202873.0,29.3066,29.3159,29.1954,29.1954,202873.0
2022-10-28 12:05:00,31.49,31.51,31.42,31.49,218951.0,29.1954,29.2139,29.1305,29.1954,218951.0
2022-10-28 12:10:00,31.48,31.57,31.46,31.57,205244.0,29.1861,29.2695,29.1675,29.2695,205244.0
2022-10-28 12:15:00,31.57,31.61,31.54,31.61,257699.0,29.2695,29.3066,29.2417,29.3066,257699.0
2022-10-28 12:20:00,31.61,31.69,31.6,31.68,189981.0,29.3066,29.3808,29.2973,29.3715,189981.0
2022-10-28 12:25:00,31.67,31.71,31.65,31.7,213221.0,29.3622,29.3993,29.3437,29.3901,213221.0
2022-10-28 12:30:00,31.7,31.74,31.67,31.69,207588.0,29.3901,29.4271,29.3622,29.3808,207588.0
2022-10-28 12:35:00,31.68,31.76,31.68,31.73,146575.0,29.3715,29.4457,29.3715,29.4179,146575.0
2022-10-28 12:40:00,31.73,31.76,31.69,31.76,224403.0,29.4179,29.4457,29.3808,29.4457,224403.0
2022-10-28 12:45:00,31.76,31.76,31.66,31.7,186985.0,29.4457,29.4457,29.353,29.3901,186985.0
2022-10-28 12:50:00,31.69,31.8,31.68,31.8,187023.0,29.3808,29.4828,29.3715,29.4828,187023.0
2022-10-28 12:55:00,31.8,31.82,31.78,31.81,182494.0,29.4828,29.5013,29.4642,29.492,182494.0
2022-10-28 13:00:00,31.81,31.83,31.79,31.8,190845.0,29.492,29.5106,29.4735,29.4828,190845.0
2022-10-28 13:05:00,31.8,31.84,31.79,31.82,207735.0,29.4828,29.5198,29.4735,29.5013,207735.0
2022-10-28 13:10:00,31.83,31.85,31.78,31.79,215064.0,29.5106,29.5291,29.4642,29.4735,215064.0
2022-10-28 13:15:00,31.79,31.81,31.76,31.77,167115.0,29.4735,29.492,29.4457,29.455,167115.0
2022-10-28 13:20:00,31.77,31.8,31.74,31.75,241946.0,29.455,29.4828,29.4271,29.4364,241946.0
2022-10-28 13:25:00,31.75,31.83,31.74,31.79,278031.0,29.4364,29.5106,29.4271,29.4735,278031.0
2022-10-28 13:30:00,31.79,31.84,31.78,31.84,177452.0,29.4735,29.5198,29.4642,29.5198,177452.0
2022-10-28 13:35:00,31.83,31.86,31.77,31.79,199300.0,29.5106,29.5384,29.455,29.4735,199300.0
2022-10-28 13:40:00,31.79,31.82,31.77,31.78,174294.0,29.4735,29.5013,29.455,29.4642,174294.0
2022-10-28 13:45:00,31.78,31.78,31.66,31.67,257390.0,29.4642,29.4642,29.353,29.3622,257390.0
2022-10-28 13:50:00,31.67,31.71,31.65,31.7,166602.0,29.3622,29.3993,29.3437,29.3901,166602.0
2022-10-28 13:55:00,31.7,31.71,31.67,31.68,153013.0,29.3901,29.3993,29.3622,29.3715,153013.0
2022-10-28 14:00:00,31.68,31.7,31.64,31.68,279508.0,29.3715,29.3901,29.3344,29.3715,279508.0
2022-10-28 14:05:00,31.68,31.69,31.62,31.63,161527.0,29.3715,29.3808,29.3159,29.3252,161527.0
2022-10-28 14:10:00,31.62,31.65,31.55,31.61,401644.0,29.3159,29.3437,29.251,29.3066,401644.0
2022-10-28 14:15:00,31.61,31.63,31.56,31.61,420734.0,29.3066,29.3252,29.2603,29.3066,420734.0
2022-10-28 14:20:00,31.61,31.63,31.6,31.6,125915.0,29.3066,29.3252,29.2973,29.2973,125915.0
2022-10-28 14:25:00,31.6,31.61,31.56,31.58,189152.0,29.2973,29.3066,29.2603,29.2788,189152.0
2022-10-28 14:30:00,31.59,31.63,31.53,31.62,329568.0,29.2881,29.3252,29.2324,29.3159,329568.0
2022-10-28 14:35:00,31.62,31.77,31.62,31.77,237266.0,29.3159,29.455,29.3159,29.455,237266.0
2022-10-28 14:40:00,31.77,31.86,31.76,31.86,266175.0,29.455,29.5384,29.4457,29.5384,266175.0
2022-10-28 14:45:00,31.85,31.87,31.83,31.85,162515.0,29.5291,29.5477,29.5106,29.5291,162515.0
2022-10-28 14:50:00,31.85,31.88,31.81,31.84,220159.0,29.5291,29.5569,29.492,29.5198,220159.0
2022-10-28 14:55:00,31.83,31.89,31.81,31.88,244395.0,29.5106,29.5662,29.492,29.5569,244395.0
2022-10-28 15:00:00,31.87,31.94,31.86,31.9,277603.0,29.5477,29.6126,29.5384,29.5755,277603.0
2022-10-28 15:05:00,31.9,31.93,31.88,31.92,245876.0,29.5755,29.6033,29.5569,29.594,245876.0
2022-10-28 15:10:00,31.91,31.96,31.9,31.93,268618.0,29.5847,29.6311,29.5755,29.6033,268618.0
2022-10-28 15:15:00,31.92,31.94,31.84,31.87,312077.0,29.594,29.6126,29.5198,29.5477,312077.0
2022-10-28 15:20:00,31.87,31.92,31.85,31.91,249655.0,29.5477,29.594,29.5291,29.5847,249655.0
2022-10-28 15:25:00,31.9,31.94,31.89,31.93,281360.0,29.5755,29.6126,29.5662,29.6033,281360.0
2022-10-28 15:30:00,31.93,31.96,31.9,31.96,319557.0,29.6033,29.6311,29.5755,29.6311,319557.0
2022-10-28 15:35:00,31.96,31.98,31.9,31.96,457137.0,29.6311,29.6496,29.5755,29.6311,457137.0
2022-10-28 15:40:00,31.96,32.03,31.95,31.98,500511.0,29.6311,29.696,29.6218,29.6496,500511.0
2022-10-28 15:45:00,31.97,31.99,31.93,31.97,496156.0,29.6404,29.6589,29.6033,29.6404,496156.0
2022-10-28 15:50:00,31.97,32.01,31.94,31.98,792194.0,29.6404,29.6775,29.6126,29.6496,792194.0
2022-10-28 15:55:00,31.98,31.98,31.89,31.94,1747246.0,29.6496,29.6496,29.5662,29.6126,1747246.0
2022-10-31 09:30:00,31.9,31.9,31.59,31.66,692672.0,29.5755,29.5755,29.2881,29.353,692672.0
2022-10-31 09:35:00,31.65,31.83,31.59,31.69,425915.0,29.3437,29.5106,29.2881,29.3808,425915.0
2022-10-31 09:40:00,31.68,31.68,31.54,31.59,216869.0,29.3715,29.3715,29.2417,29.2881,216869.0
2022-10-31 09:45:00,31.6,31.61,31.48,31.52,361685.0,29.2973,29.3066,29.1861,29.2232,361685.0
2022-10-31 09:50:00,31.51,31.61,31.5,31.54,246921.0,29.2139,29.3066,29.2046,29.2417,246921.0
2022-10-31 09:55:00,31.54,31.56,31.46,31.49,277778.0,29.2417,29.2603,29.1675,29.1954,277778.0
2022-10-31 10:00:00,31.49,31.53,31.45,31.51,239201.0,29.1954,29.2324,29.1583,29.2139,239201.0
2022-10-31 10:05:00,31.5,31.54,31.43,31.44,232688.0,29.2046,29.2417,29.1397,29.149,232688.0
2022-10-31 10:10:00,31.43,31.44,31.32,31.37,328589.0,29.1397,29.149,29.0377,29.0841,328589.0
2022-10-31 10:15:00,31.37,31.56,31.37,31.51,253289.0,29.0841,29.2603,29.0841,29.2139,253289.0
2022-10-31 10:20:00,31.51,31.54,31.38,31.39,208324.0,29.2139,29.2417,29.0934,29.1026,208324.0
2022-10-31 10:25:00,31.4,31.4,31.22,31.29,276963.0,29.1119,29.1119,28.945,29.0099,276963.0
2022-10-31 10:30:00,31.29,31.38,31.26,31.37,227765.0,29.0099,29.0934,28.9821,29.0841,227765.0
2022-10-31 10:35:00,31.38,31.4,31.3,31.39,210374.0,29.0934,29.1119,29.0192,29.1026,210374.0
2022-10-31 10:40:00,31.39,31.42,31.36,31.37,133150.0,29.1026,29.1305,29.0748,29.0841,133150.0
2022-10-31 10:45:00,31.37,31.44,31.34,31.41,233785.0,29.0841,29.149,29.0563,29.1212,233785.0
2022-10-31 10:50:00,31.4,31.41,31.36,31.39,206177.0,29.1119,29.1212,29.0748,29.1026,206177.0
2022-10-31 10:55:00,31.39,31.44,31.36,31.39,226621.0,29.1026,29.149,29.0748,29.1026,226621.0
2022-10-31 11:00:00,31.39,31.48,31.36,31.45,228769.0,29.1026,29.1861,29.0748,29.1583,228769.0
2022-10-31 11:05:00,31.45,31.49,31.42,31.46,194560.0,29.1583,29.1954,29.1305,29.1675,194560.0
2022-10-31 11:10:00,31.47,31.47,31.38,31.41,204744.0,29.1768,29.1768,29.0934,29.1212,204744.0
2022-10-31 11:15:00,31.41,31.45,31.36,31.44,328175.0,29.1212,29.1583,29.0748,29.149,328175.0
2022-10-31 11:20:00,31.44,31.51,31.42,31.49,684518.0,29.149,29.2139,29.1305,29.1954,684518.0
2022-10-31 11:25:00,31.49,31.6,31.49,31.6,212485.0,29.1954,29.2973,29.1954,29.2973,212485.0
2022-10-31 11:30:00,31.6,31.61,31.56,31.61,239777.0,29.2973,29.3066,29.2603,29.3066,239777.0
2022-10-31 11:35:00,31.61,31.63,31.52,31.53,278945.0,29.3066,29.3252,29.2232,29.2324,278945.0
2022-10-31 11:40:00,31.53,31.59,31.5,31.59,396334.0,29.2324,29.2881,29.2046,29.2881,396334.0
2022-10-31 11:45:00,31.59,31.62,31.55,31.62,169569.0,29.2881,29.3159,29.251,29.3159,169569.0
2022-10-31 11:50:00,31.62,31.66,31.58,31.65,171436.0,29.3159,29.353,29.2788,29.3437,171436.0
2022-10-31 11:55:00,31.66,31.68,31.49,31.55,244059.0,29.353,29.3715,29.1954,29.251,244059.0
2022-10-31 12:00:00,31.55,31.6,31.53,31.58,151987.0,29.251,29.2973,29.2324,29.2788,151987.0
2022-10-31 12:05:00,31.59,31.6,31.52,31.55,190873.0,29.2881,29.2973,29.2232,29.251,190873.0
2022-10-31 12:10:00,31.54,31.6,31.53,31.59,147424.0,29.2417,29.2973,29.2324,29.2881,147424.0
2022-10-31 12:15:00,31.59,31.67,31.59,31.64,210587.0,29.2881,29.3622,29.2881,29.3344,210587.0
2022-10-31 12:20:00,31.63,31.68,31.61,31.64,134057.0,29.3252,29.3715,29.3066,29.3344,134057.0
2022-10-31 12:25:00,31.63,31.64,31.59,31.61,136103.0,29.3252,29.3344,29.2881,29.3066,136103.0
2022-10-31 12:30:00,31.61,31.63,31.56,31.57,112160.0,29.3066,29.3252,29.2603,29.2695,112160.0
2022-10-31 12:35:00,31.57,31.58,31.53,31.58,117637.0,29.2695,29.2788,29.2324,29.2788,117637.0
2022-10-31 12:40:00,31.58,31.58,31.51,31.54,98493.0,29.2788,29.2788,29.2139,29.2417,98493.0
2022-10-31 12:45:00,31.54,31.54,31.48,31.52,107844.0,29.2417,29.2417,29.1861,29.2232,107844.0
2022-10-31 12:50:00,31.51,31.57,31.51,31.55,115530.0,29.2139,29.2695,29.2139,29.251,115530.0
2022-10-31 12:55:00,31.55,31.63,31.55,31.6,137496.0,29.251,29.3252,29.251,29.2973,137496.0
2022-10-31 13:00:00,31.6,31.65,31.59,31.62,134471.0,29.2973,29.3437,29.2881,29.3159,134471.0
2022-10-31 13:05:00,31.61,31.65,31.55,31.65,106135.0,29.3066,29.3437,29.251,29.3437,106135.0
2022-10-31 13:10:00,31.64,31.73,31.63,31.73,171495.0,29.3344,29.4179,29.3252,29.4179,171495.0
2022-10-31 13:15:00,31.73,31.8,31.72,31.74,216329.0,29.4179,29.4828,29.4086,29.4271,216329.0
2022-10-31 13:20:00,31.73,31.76,31.71,31.74,166728.0,29.4179,29.4457,29.3993,29.4271,166728.0
2022-10-31 13:25:00,31.74,31.74,31.68,31.72,129234.0,29.4271,29.4271,29.3715,29.4086,129234.0
2022-10-31 13:30:00,31.71,31.73,31.69,31.71,147208.0,29.3993,29.4179,29.3808,29.3993,147208.0
2022-10-31 13:35:00,31.71,31.73,31.67,31.73,172102.0,29.3993,29.4179,29.3622,29.4179,172102.0
2022-10-31 13:40:00,31.73,31.73,31.64,31.67,165966.0,29.4179,29.4179,29.3344,29.3622,165966.0
2022-10-31 13:45:00,31.67,31.68,31.6,31.61,155304.0,29.3622,29.3715,29.2973,29.3066,155304.0
2022-10-31 13:50:00,31.62,31.64,31.58,31.62,159231.0,29.3159,29.3344,29.2788,29.3159,159231.0
2022-10-31 13:55:00,31.62,31.67,31.61,31.67,131454.0,29.3159,29.3622,29.3066,29.3622,131454.0
2022-10-31 14:00:00,31.67,31.73,31.66,31.72,89791.0,29.3622,29.4179,29.353,29.4086,89791.0
2022-10-31 14:05:00,31.71,31.74,31.68,31.71,149896.0,29.3993,29.4271,29.3715,29.3993,149896.0
2022-10-31 14:10:00,31.7,31.72,31.69,31.71,129319.0,29.3901,29.4086,29.3808,29.3993,129319.0
2022-10-31 14:15:00,31.71,31.72,31.67,31.7,170408.0,29.3993,29.4086,29.3622,29.3901,170408.0
2022-10-31 14:20:00,31.7,31.72,31.68,31.71,116926.0,29.3901,29.4086,29.3715,29.3993,116926.0
2022-10-31 14:25:00,31.7,31.76,31.69,31.75,97163.0,29.3901,29.4457,29.3808,29.4364,97163.0
2022-10-31 14:30:00,31.75,31.79,31.72,31.79,163133.0,29.4364,29.4735,29.4086,29.4735,163133.0
2022-10-31 14:35:00,31.79,31.82,31.77,31.81,142721.0,29.4735,29.5013,29.455,29.492,142721.0
2022-10-31 14:40:00,31.81,31.85,31.79,31.84,152869.0,29.492,29.5291,29.4735,29.5198,152869.0
2022-10-31 14:45:00,31.84,31.87,31.82,31.82,198479.0,29.5198,29.5477,29.5013,29.5013,198479.0
2022-10-31 14:50:00,31.83,31.84,31.77,31.83,190997.0,29.5106,29.5198,29.455,29.5106,190997.0
2022-10-31 14:55:00,31.83,31.83,31.75,31.77,243205.0,29.5106,29.5106,29.4364,29.455,243205.0
2022-10-31 15:00:00,31.77,31.78,31.74,31.76,168823.0,29.455,29.4642,29.4271,29.4457,168823.0
2022-10-31 15:05:00,31.76,31.79,31.67,31.67,159485.0,29.4457,29.4735,29.3622,29.3622,159485.0
2022-10-31 15:10:00,31.67,31.72,31.65,31.71,287118.0,29.3622,29.4086,29.3437,29.3993,287118.0
2022-10-31 15:15:00,31.71,31.76,31.69,31.75,197041.0,29.3993,29.4457,29.3808,29.4364,197041.0
2022-10-31 15:20:00,31.75,31.8,31.71,31.77,362645.0,29.4364,29.4828,29.3993,29.455,362645.0
2022-10-31 15:25:00,31.77,31.81,31.76,31.8,201809.0,29.455,29.492,29.4457,29.4828,201809.0
2022-10-31 15:30:00,31.79,31.84,31.78,31.82,285670.0,29.4735,29.5198,29.4642,29.5013,285670.0
2022-10-31 15:35:00,31.82,31.86,31.8,31.83,228754.0,29.5013,29.5384,29.4828,29.5106,228754.0
2022-10-31 15:40:00,31.83,31.87,31.82,31.84,240238.0,29.5106,29.5477,29.5013,29.5198,240238.0
2022-10-31 15:45:00,31.84,31.85,31.77,31.77,291734.0,29.5198,29.5291,29.455,29.455,291734.0
2022-10-31 15:50:00,31.77,31.81,31.73,31.75,744825.0,29.455,29.492,29.4179,29.4364,744825.0
2022-10-31 15:55:00,31.75,31.76,31.69,31.75,1435238.0,29.4364,29.4457,29.3808,29.4364,1435238.0
2022-11-01 09:30:00,32.07,32.61,31.98,32.35,771362.0,29.7331,30.2337,29.6496,29.9927,771362.0
2022-11-01 09:35:00,32.34,32.46,32.2,32.37,292863.0,29.9834,30.0947,29.8536,30.0112,292863.0
2022-11-01 09:40:00,32.36,32.38,32.21,32.26,341257.0,30.002,30.0205,29.8629,29.9092,341257.0
2022-11-01 09:45:00,32.27,32.36,32.19,32.32,518426.0,29.9185,30.002,29.8443,29.9649,518426.0
2022-11-01 09:50:00,32.32,32.42,32.28,32.3,136696.0,29.9649,30.0576,29.9278,29.9463,136696.0
2022-11-01 09:55:00,32.3,32.33,32.23,32.27,185993.0,29.9463,29.9741,29.8814,29.9185,185993.0
2022-11-01 10:00:00,32.27,32.29,32.04,32.04,227061.0,29.9185,29.9371,29.7053,29.7053,227061.0
2022-11-01 10:05:00,32.05,32.11,31.99,31.99,126030.0,29.7145,29.7702,29.6589,29.6589,126030.0
2022-11-01 10:10:00,31.99,32.02,31.87,31.89,197704.0,29.6589,29.6867,29.5477,29.5662,197704.0
2022-11-01 10:15:00,31.89,31.92,31.86,31.9,181314.0,29.5662,29.594,29.5384,29.5755,181314.0
2022-11-01 10:20:00,31.89,31.95,31.84,31.86,132806.0,29.5662,29.6218,29.5198,29.5384,132806.0
2022-11-01 10:25:00,31.85,31.89,31.8,31.89,144885.0,29.5291,29.5662,29.4828,29.5662,144885.0
2022-11-01 10:30:00,31.89,32.03,31.86,32.02,204963.0,29.5662,29.696,29.5384,29.6867,204963.0
2022-11-01 10:35:00,32.02,32.03,31.83,31.84,167794.0,29.6867,29.696,29.5106,29.5198,167794.0
2022-11-01 10:40:00,31.84,31.84,31.7,31.76,319959.0,29.5198,29.5198,29.3901,29.4457,319959.0
2022-11-01 10:45:00,31.76,31.81,31.75,31.77,142252.0,29.4457,29.492,29.4364,29.455,142252.0
2022-11-01 10:50:00,31.77,31.85,31.75,31.84,174375.0,29.455,29.5291,29.4364,29.5198,174375.0
2022-11-01 10:55:00,31.84,31.86,31.73,31.79,176913.0,29.5198,29.5384,29.4179,29.4735,176913.0
2022-11-01 11:00:00,31.78,31.8,31.72,31.75,272701.0,29.4642,29.4828,29.4086,29.4364,272701.0
2022-11-01 11:05:00,31.75,31.76,31.67,31.76,157783.0,29.4364,29.4457,29.3622,29.4457,157783.0
2022-11-01 11:10:00,31.76,31.77,31.72,31.77,312314.0,29.4457,29.455,29.4086,29.455,312314.0
2022-11-01 11:15:00,31.77,31.77,31.67,31.67,194503.0,29.455,29.455,29.3622,29.3622,194503.0
2022-11-01 11:20:00,31.67,31.69,31.63,31.69,198058.0,29.3622,29.3808,29.3252,29.3808,198058.0
2022-11-01 11:25:00,31.69,31.71,31.65,31.7,233533.0,29.3808,29.3993,29.3437,29.3901,233533.0
2022-11-01 11:30:00,31.7,31.72,31.66,31.69,405303.0,29.3901,29.4086,29.353,29.3808,405303.0
2022-11-01 11:35:00,31.69,31.74,31.59,31.63,333165.0,29.3808,29.4271,29.2881,29.3252,333165.0
2022-11-01 11:40:00,31.63,31.69,31.6,31.69,164963.0,29.3252,29.3808,29.2973,29.3808,164963.0
2022-11-01 11:45:00,31.69,31.77,31.68,31.73,170919.0,29.3808,29.455,29.3715,29.4179,170919.0
2022-11-01 11:50:00,31.73,31.78,31.71,31.75,218290.0,29.4179,29.4642,29.3993,29.4364,218290.0
2022-11-01 11:55:00,31.75,31.78,31.71,31.77,299773.0,29.4364,29.4642,29.3993,29.455,299773.0
2022-11-01 12:00:00,31.78,31.83,31.77,31.79,212419.0,29.4642,29.5106,29.455,29.4735,212419.0
2022-11-01 12:05:00,31.79,31.87,31.73,31.74,389471.0,29.4735,29.5477,29.4179,29.4271,389471.0
2022-11-01 12:10:00,31.74,31.76,31.66,31.67,124889.0,29.4271,29.4457,29.353,29.3622,124889.0
2022-11-01 12:15:00,31.67,31.76,31.66,31.74,183777.0,29.3622,29.4457,29.353,29.4271,183777.0
2022-11-01 12:20:00,31.74,31.77,31.7,31.74,160003.0,29.4271,29.455,29.3901,29.4271,160003.0
2022-11-01 12:25:00,31.74,31.77,31.73,31.76,132207.0,29.4271,29.455,29.4179,29.4457,132207.0
2022-11-01 12:30:00,31.75,31.77,31.72,31.73,153175.0,29.4364,29.455,29.4086,29.4179,153175.0
2022-11-01 12:35:00,31.73,31.76,31.69,31.73,173136.0,29.4179,29.4457,29.3808,29.4179,173136.0
2022-11-01 12:40:00,31.73,31.74,31.68,31.69,118850.0,29.4179,29.4271,29.3715,29.3808,118850.0
2022-11-01 12:45:00,31.7,31.71,31.67,31.71,74741.0,29.3901,29.3993,29.3622,29.3993,74741.0
2022-11-01 12:50:00,31.71,31.73,31.68,31.73,121846.0,29.3993,29.4179,29.3715,29.4179,121846.0
2022-11-01 12:55:00,31.73,31.73,31.7,31.72,134751.0,29.4179,29.4179,29.3901,29.4086,134751.0
2022-11-01 13:00:00,31.73,31.73,31.69,31.71,105418.0,29.4179,29.4179,29.3808,29.3993,105418.0
2022-11-01 13:05:00,31.72,31.82,31.71,31.79,193985.0,29.4086,29.5013,29.3993,29.4735,193985.0
2022-11-01 13:10:00,31.8,31.87,31.79,31.85,106944.0,29.4828,29.5477,29.4735,29.5291,106944.0
2022-11-01 13:15:00,31.86,31.86,31.79,31.8,97511.0,29.5384,29.5384,29.4735,29.4828,97511.0
2022-11-01 13:20:00,31.8,31.84,31.77,31.78,97946.0,29.4828,29.5198,29.455,29.4642,97946.0
2022-11-01 13:25:00,31.78,31.78,31.74,31.77,91385.0,29.4642,29.4642,29.4271,29.455,91385.0
2022-11-01 13:30:00,31.77,31.81,31.66,31.68,337829.0,29.455,29.492,29.353,29.3715,337829.0
2022-11-01 13:35:00,31.67,31.68,31.59,31.61,142017.0,29.3622,29.3715,29.2881,29.3066,142017.0
2022-11-01 13:40:00,31.61,31.7,31.6,31.62,243787.0,29.3066,29.3901,29.2973,29.3159,243787.0
2022-11-01 13:45:00,31.62,31.67,31.6,31.63,198760.0,29.3159,29.3622,29.2973,29.3252,198760.0
2022-11-01 13:50:00,31.63,31.68,31.62,31.63,129931.0,29.3252,29.3715,29.3159,29.3252,129931.0
2022-11-01 13:55:00,31.63,31.69,31.62,31.68,128074.0,29.3252,29.3808,29.3159,29.3715,128074.0
2022-11-01 14:00:00,31.68,31.68,31.62,31.64,104583.0,29.3715,29.3715,29.3159,29.3344,104583.0
2022-11-01 14:05:00,31.64,31.67,31.63,31.65,117290.0,29.3344,29.3622,29.3252,29.3437,117290.0
2022-11-01 14:10:00,31.64,31.65,31.62,31.62,89731.0,29.3344,29.3437,29.3159,29.3159,89731.0
2022-11-01 14:15:00,31.62,31.63,31.59,31.61,90357.0,29.3159,29.3252,29.2881,29.3066,90357.0
2022-11-01 14:20:00,31.61,31.69,31.6,31.69,314581.0,29.3066,29.3808,29.2973,29.3808,314581.0
2022-11-01 14:25:00,31.69,31.75,31.68,31.73,286543.0,29.3808,29.4364,29.3715,29.4179,286543.0
2022-11-01 14:30:00,31.73,31.73,31.63,31.64,119209.0,29.4179,29.4179,29.3252,29.3344,119209.0
2022-11-01 14:35:00,31.64,31.66,31.62,31.64,140655.0,29.3344,29.353,29.3159,29.3344,140655.0
2022-11-01 14:40:00,31.64,31.65,31.62,31.64,202883.0,29.3344,29.3437,29.3159,29.3344,202883.0
2022-11-01 14:45:00,31.64,31.66,31.6,31.61,177952.0,29.3344,29.353,29.2973,29.3066,177952.0
2022-11-01 14:50:00,31.62,31.66,31.6,31.65,118934.0,29.3159,29.353,29.2973,29.3437,118934.0
2022-11-01 14:55:00,31.65,31.73,31.64,31.7,152198.0,29.3437,29.4179,29.3344,29.3901,152198.0
2022-11-01 15:00:00,31.69,31.71,31.67,31.7,255190.0,29.3808,29.3993,29.3622,29.3901,255190.0
2022-11-01 15:05:00,31.7,31.78,31.69,31.75,157069.0,29.3901,29.4642,29.3808,29.4364,157069.0
2022-11-01 15:10:00,31.76,31.76,31.68,31.69,162681.0,29.4457,29.4457,29.3715,29.3808,162681.0
2022-11-01 15:15:00,31.69,31.7,31.63,31.65,188735.0,29.3808,29.3901,29.3252,29.3437,188735.0
2022-11-01 15:20:00,31.64,31.67,31.64,31.66,131533.0,29.3344,29.3622,29.3344,29.353,131533.0
2022-11-01 15:25:00,31.65,31.66,31.59,31.62,197993.0,29.3437,29.353,29.2881,29.3159,197993.0
2022-11-01 15:30:00,31.62,31.63,31.54,31.6,352687.0,29.3159,29.3252,29.2417,29.2973,352687.0
2022-11-01 15:35:00,31.6,31.65,31.59,31.63,207398.0,29.2973,29.3437,29.2881,29.3252,207398.0
2022-11-01 15:40:00,31.62,31.67,31.62,31.67,238359.0,29.3159,29.3622,29.3159,29.3622,238359.0
2022-11-01 15:45:00,31.66,31.68,31.62,31.67,333014.0,29.353,29.3715,29.3159,29.3622,333014.0
2022-11-01 15:50:00,31.67,31.68,31.55,31.56,589563.0,29.3622,29.3715,29.251,29.2603,589563.0
2022-11-01 15:55:00,31.55,31.6,31.54,31.55,1427037.0,29.251,29.2973,29.2417,29.251,1427037.0
2022-11-02 09:30:00,31.45,31.5,31.32,31.44,376571.0,29.1583,29.2046,29.0377,29.149,376571.0
2022-11-02 09:35:00,31.43,31.51,31.31,31.33,180592.0,29.1397,29.2139,29.0285,29.047,180592.0
2022-11-02 09:40:00,31.33,31.54,31.3,31.54,205577.0,29.047,29.2417,29.0192,29.2417,205577.0
2022-11-02 09:45:00,31.54,31.54,31.42,31.46,170827.0,29.2417,29.2417,29.1305,29.1675,170827.0
2022-11-02 09:50:00,31.45,31.54,31.4,31.51,162694.0,29.1583,29.2417,29.1119,29.2139,162694.0
2022-11-02 09:55:00,31.51,31.6,31.47,31.57,193077.0,29.2139,29.2973,29.1768,29.2695,193077.0
2022-11-02 10:00:00,31.57,31.63,31.52,31.56,254713.0,29.2695,29.3252,29.2232,29.2603,254713.0
2022-11-02 10:05:00,31.57,31.57,31.45,31.48,280886.0,29.2695,29.2695,29.1583,29.1861,280886.0
2022-11-02 10:10:00,31.47,31.49,31.44,31.46,117318.0,29.1768,29.1954,29.149,29.1675,117318.0
2022-11-02 10:15:00,31.46,31.48,31.37,31.42,146393.0,29.1675,29.1861,29.0841,29.1305,146393.0
2022-11-02 10:20:00,31.41,31.49,31.41,31.43,136541.0,29.1212,29.1954,29.1212,29.1397,136541.0
2022-11-02 10:25:00,31.42,31.51,31.39,31.51,190723.0,29.1305,29.2139,29.1026,29.2139,190723.0
2022-11-02 10:30:00,31.51,31.56,31.48,31.53,149192.0,29.2139,29.2603,29.1861,29.2324,149192.0
2022-11-02 10:35:00,31.53,31.59,31.5,31.51,242811.0,29.2324,29.2881,29.2046,29.2139,242811.0
2022-11-02 10:40:00,31.51,31.54,31.48,31.52,175567.0,29.2139,29.2417,29.1861,29.2232,175567.0
2022-11-02 10:45:00,31.51,31.58,31.48,31.51,200552.0,29.2139,29.2788,29.1861,29.2139,200552.0
2022-11-02 10:50:00,31.5,31.57,31.46,31.55,202919.0,29.2046,29.2695,29.1675,29.251,202919.0
2022-11-02 10:55:00,31.54,31.55,31.48,31.48,203208.0,29.2417,29.251,29.1861,29.1861,203208.0
2022-11-02 11:00:00,31.49,31.5,31.44,31.44,193891.0,29.1954,29.2046,29.149,29.149,193891.0
2022-11-02 11:05:00,31.45,31.49,31.43,31.45,163650.0,29.1583,29.1954,29.1397,29.1583,163650.0
2022-11-02 11:10:00,31.45,31.48,31.42,31.45,179154.0,29.1583,29.1861,29.1305,29.1583,179154.0
2022-11-02 11:15:00,31.45,31.49,31.43,31.47,199068.0,29.1583,29.1954,29.1397,29.1768,199068.0
2022-11-02 11:20:00,31.47,31.5,31.45,31.49,153648.0,29.1768,29.2046,29.1583,29.1954,153648.0
2022-11-02 11:25:00,31.49,31.5,31.42,31.44,154409.0,29.1954,29.2046,29.1305,29.149,154409.0
2022-11-02 11:30:00,31.44,31.46,31.41,31.45,93217.0,29.149,29.1675,29.1212,29.1583,93217.0
2022-11-02 11:35:00,31.45,31.48,31.42,31.45,103285.0,29.1583,29.1861,29.1305,29.1583,103285.0
2022-11-02 11:40:00,31.45,31.47,31.42,31.45,151108.0,29.1583,29.1768,29.1305,29.1583,151108.0
2022-11-02 11:45:00,31.45,31.49,31.43,31.44,194161.0,29.1583,29.1954,29.1397,29.149,194161.0
2022-11-02 11:50:00,31.44,31.5,31.44,31.5,162819.0,29.149,29.2046,29.149,29.2046,162819.0
2022-11-02 11:55:00,31.5,31.54,31.48,31.48,131375.0,29.2046,29.2417,29.1861,29.1861,131375.0
2022-11-02 12:00:00,31.48,31.48,31.43,31.44,177303.0,29.1861,29.1861,29.1397,29.149,177303.0
2022-11-02 12:05:00,31.44,31.46,31.41,31.46,66302.0,29.149,29.1675,29.1212,29.1675,66302.0
2022-11-02 12:10:00,31.46,31.48,31.44,31.44,120116.0,29.1675,29.1861,29.149,29.149,120116.0
2022-11-02 12:15:00,31.45,31.46,31.4,31.43,107834.0,29.1583,29.1675,29.1119,29.1397,107834.0
2022-11-02 12:20:00,31.43,31.43,31.38,31.4,100373.0,29.1397,29.1397,29.0934,29.1119,100373.0
2022-11-02 12:25:00,31.39,31.43,31.38,31.39,171401.0,29.1026,29.1397,29.0934,29.1026,171401.0
2022-11-02 12:30:00,31.38,31.41,31.37,31.38,103125.0,29.0934,29.1212,29.0841,29.0934,103125.0
2022-11-02 12:35:00,31.38,31.38,31.32,31.35,103410.0,29.0934,29.0934,29.0377,29.0656,103410.0
2022-11-02 12:40:00,31.36,31.37,31.34,31.35,126019.0,29.0748,29.0841,29.0563,29.0656,126019.0
2022-11-02 12:45:00,31.35,31.36,31.32,31.35,111398.0,29.0656,29.0748,29.0377,29.0656,111398.0
2022-11-02 12:50:00,31.35,31.42,31.34,31.42,166749.0,29.0656,29.1305,29.0563,29.1305,166749.0
2022-11-02 12:55:00,31.42,31.43,31.4,31.41,88951.0,29.1305,29.1397,29.1119,29.1212,88951.0
2022-11-02 13:00:00,31.41,31.41,31.38,31.39,87166.0,29.1212,29.1212,29.0934,29.1026,87166.0
2022-11-02 13:05:00,31.4,31.41,31.38,31.4,75948.0,29.1119,29.1212,29.0934,29.1119,75948.0
2022-11-02 13:10:00,31.4,31.42,31.38,31.41,71214.0,29.1119,29.1305,29.0934,29.1212,71214.0
2022-11-02 13:15:00,31.4,31.48,31.39,31.48,141148.0,29.1119,29.1861,29.1026,29.1861,141148.0
2022-11-02 13:20:00,31.48,31.48,31.44,31.45,139090.0,29.1861,29.1861,29.149,29.1583,139090.0
2022-11-02 13:25:00,31.44,31.45,31.43,31.45,73165.0,29.149,29.1583,29.1397,29.1583,73165.0
2022-11-02 13:30:00,31.45,31.45,31.4,31.42,74621.0,29.1583,29.1583,29.1119,29.1305,74621.0
2022-11-02 13:35:00,31.42,31.45,31.41,31.44,151979.0,29.1305,29.1583,29.1212,29.149,151979.0
2022-11-02 13:40:00,31.45,31.52,31.44,31.5,124546.0,29.1583,29.2232,29.149,29.2046,124546.0
2022-11-02 13:45:00,31.49,31.51,31.49,31.5,140978.0,29.1954,29.2139,29.1954,29.2046,140978.0
2022-11-02 13:50:00,31.51,31.52,31.48,31.51,219975.0,29.2139,29.2232,29.1861,29.2139,219975.0
2022-11-02 13:55:00,31.51,31.52,31.47,31.52,98751.0,29.2139,29.2232,29.1768,29.2232,98751.0
2022-11-02 14:00:00,31.52,32.0,31.48,31.91,600186.0,29.2232,29.6682,29.1861,29.5847,600186.0
2022-11-02 14:05:00,31.92,31.94,31.81,31.87,315377.0,29.594,29.6126,29.492,29.5477,315377.0
2022-11-02 14:10:00,31.87,31.93,31.8,31.89,180120.0,29.5477,29.6033,29.4828,29.5662,180120.0
2022-11-02 14:15:00,31.9,31.93,31.74,31.8,220791.0,29.5755,29.6033,29.4271,29.4828,220791.0
2022-11-02 14:20:00,31.81,31.88,31.76,31.85,245437.0,29.492,29.5569,29.4457,29.5291,245437.0
2022-11-02 14:25:00,31.85,31.92,31.81,31.9,215652.0,29.5291,29.594,29.492,29.5755,215652.0
2022-11-02 14:30:00,31.91,31.97,31.73,31.81,335816.0,29.5847,29.6404,29.4179,29.492,335816.0
2022-11-02 14:35:00,31.82,31.97,31.37,31.58,742250.0,29.5013,29.6404,29.0841,29.2788,742250.0
2022-11-02 14:40:00,31.58,31.84,31.49,31.67,461574.0,29.2788,29.5198,29.1954,29.3622,461574.0
2022-11-02 14:45:00,31.66,31.75,31.57,31.61,467256.0,29.353,29.4364,29.2695,29.3066,467256.0
2022-11-02 14:50:00,31.61,31.64,31.22,31.31,433659.0,29.3066,29.3344,28.945,29.0285,433659.0
2022-11-02 14:55:00,31.31,31.35,31.2,31.31,356171.0,29.0285,29.0656,28.9265,29.0285,356171.0
2022-11-02 15:00:00,31.3,31.41,31.25,31.35,189223.0,29.0192,29.1212,28.9728,29.0656,189223.0
2022-11-02 15:05:00,31.34,31.56,31.31,31.53,423991.0,29.0563,29.2603,29.0285,29.2324,423991.0
2022-11-02 15:10:00,31.53,31.53,31.33,31.35,239620.0,29.2324,29.2324,29.047,29.0656,239620.0
2022-11-02 15:15:00,31.34,31.35,31.21,31.21,286070.0,29.0563,29.0656,28.9358,28.9358,286070.0
2022-11-02 15:20:00,31.22,31.23,31.11,31.12,276271.0,28.945,28.9543,28.843,28.8523,276271.0
2022-11-02 15:25:00,31.13,31.13,31.0,31.05,271864.0,28.8616,28.8616,28.7411,28.7874,271864.0
2022-11-02 15:30:00,31.05,31.05,30.98,31.02,341135.0,28.7874,28.7874,28.7225,28.7596,341135.0
2022-11-02 15:35:00,31.02,31.11,31.01,31.09,273222.0,28.7596,28.843,28.7503,28.8245,273222.0
2022-11-02 15:40:00,31.09,31.11,31.02,31.07,357684.0,28.8245,28.843,28.7596,28.806,357684.0
2022-11-02 15:45:00,31.06,31.06,30.97,31.0,316784.0,28.7967,28.7967,28.7132,28.7411,316784.0
2022-11-02 15:50:00,31.0,31.0,30.85,30.9,582819.0,28.7411,28.7411,28.602,28.6483,582819.0
2022-11-02 15:55:00,30.9,30.97,30.88,30.89,1196697.0,28.6483,28.7132,28.6298,28.6391,1196697.0
2022-11-03 09:30:00,30.46,30.58,30.29,30.5,629533.0,28.2404,28.3517,28.0828,28.2775,629533.0
2022-11-03 09:35:00,30.51,30.56,30.45,30.53,293788.0,28.2868,28.3331,28.2311,28.3053,293788.0
2022-11-03 09:40:00,30.53,30.56,30.42,30.49,330238.0,28.3053,28.3331,28.2033,28.2682,330238.0
2022-11-03 09:45:00,30.49,30.49,30.36,30.43,250922.0,28.2682,28.2682,28.1477,28.2126,250922.0
2022-11-03 09:50:00,30.42,30.46,30.25,30.26,205549.0,28.2033,28.2404,28.0457,28.055,205549.0
2022-11-03 09:55:00,30.27,30.28,30.24,30.27,179661.0,28.0643,28.0735,28.0364,28.0643,179661.0
2022-11-03 10:00:00,30.27,30.34,30.22,30.28,438370.0,28.0643,28.1292,28.0179,28.0735,438370.0
2022-11-03 10:05:00,30.28,30.33,30.2,30.21,132675.0,28.0735,28.1199,27.9994,28.0086,132675.0
2022-11-03 10:10:00,30.21,30.25,30.16,30.23,158560.0,28.0086,28.0457,27.9623,28.0272,158560.0
2022-11-03 10:15:00,30.22,30.29,30.14,30.18,307261.0,28.0179,28.0828,27.9437,27.9808,307261.0
2022-11-03 10:20:00,30.17,30.23,30.15,30.19,224009.0,27.9715,28.0272,27.953,27.9901,224009.0
2022-11-03 10:25:00,30.19,30.32,30.19,30.31,152210.0,27.9901,28.1106,27.9901,28.1013,152210.0
2022-11-03 10:30:00,30.31,30.32,30.15,30.16,140773.0,28.1013,28.1106,27.953,27.9623,140773.0
2022-11-03 10:35:00,30.16,30.23,30.12,30.23,176977.0,27.9623,28.0272,27.9252,28.0272,176977.0
2022-11-03 10:40:00,30.23,30.32,30.21,30.31,267539.0,28.0272,28.1106,28.0086,28.1013,267539.0
2022-11-03 10:45:00,30.31,30.34,30.27,30.3,183619.0,28.1013,28.1292,28.0643,28.0921,183619.0
2022-11-03 10:50:00,30.3,30.32,30.25,30.27,148567.0,28.0921,28.1106,28.0457,28.0643,148567.0
2022-11-03 10:55:00,30.27,30.35,30.25,30.34,147760.0,28.0643,28.1384,28.0457,28.1292,147760.0
2022-11-03 11:00:00,30.34,30.35,30.19,30.21,189170.0,28.1292,28.1384,27.9901,28.0086,189170.0
2022-11-03 11:05:00,30.22,30.25,30.19,30.2,197101.0,28.0179,28.0457,27.9901,27.9994,197101.0
2022-11-03 11:10:00,30.2,30.22,30.12,30.13,222353.0,27.9994,28.0179,27.9252,27.9345,222353.0
2022-11-03 11:15:00,30.13,30.15,30.1,30.15,147508.0,27.9345,27.953,27.9066,27.953,147508.0
2022-11-03 11:20:00,30.15,30.22,30.14,30.17,127535.0,27.953,28.0179,27.9437,27.9715,127535.0
2022-11-03 11:25:00,30.16,30.2,30.09,30.1,138500.0,27.9623,27.9994,27.8974,27.9066,138500.0
2022-11-03 11:30:00,30.09,30.12,30.04,30.06,173778.0,27.8974,27.9252,27.851,27.8696,173778.0
2022-11-03 11:35:00,30.07,30.14,30.06,30.13,129174.0,27.8788,27.9437,27.8696,27.9345,129174.0
2022-11-03 11:40:00,30.14,30.21,30.11,30.21,375548.0,27.9437,28.0086,27.9159,28.0086,375548.0
2022-11-03 11:45:00,30.22,30.28,30.18,30.2,158255.0,28.0179,28.0735,27.9808,27.9994,158255.0
2022-11-03 11:50:00,30.2,30.21,30.15,30.19,189379.0,27.9994,28.0086,27.953,27.9901,189379.0
2022-11-03 11:55:00,30.18,30.21,30.17,30.2,181487.0,27.9808,28.0086,27.9715,27.9994,181487.0
2022-11-03 12:00:00,30.2,30.23,30.15,30.21,375553.0,27.9994,28.0272,27.953,28.0086,375553.0
2022-11-03 12:05:00,30.21,30.22,30.15,30.19,193701.0,28.0086,28.0179,27.953,27.9901,193701.0
2022-11-03 12:10:00,30.19,30.24,30.18,30.21,139543.0,27.9901,28.0364,27.9808,28.0086,139543.0
2022-11-03 12:15:00,30.21,30.31,30.21,30.27,235950.0,28.0086,28.1013,28.0086,28.0643,235950.0
2022-11-03 12:20:00,30.27,30.31,30.25,30.26,159568.0,28.0643,28.1013,28.0457,28.055,159568.0
2022-11-03 12:25:00,30.26,30.3,30.21,30.24,266449.0,28.055,28.0921,28.0086,28.0364,266449.0
2022-11-03 12:30:00,30.24,30.27,30.22,30.24,151065.0,28.0364,28.0643,28.0179,28.0364,151065.0
2022-11-03 12:35:00,30.24,30.25,30.2,30.23,249829.0,28.0364,28.0457,27.9994,28.0272,249829.0
2022-11-03 12:40:00,30.23,30.31,30.21,30.29,247745.0,28.0272,28.1013,28.0086,28.0828,247745.0
2022-11-03 12:45:00,30.29,30.29,30.25,30.28,179866.0,28.0828,28.0828,28.0457,28.0735,179866.0
2022-11-03 12:50:00,30.28,30.4,30.27,30.4,196926.0,28.0735,28.1848,28.0643,28.1848,196926.0
2022-11-03 12:55:00,30.39,30.4,30.35,30.37,124253.0,28.1755,28.1848,28.1384,28.157,124253.0
2022-11-03 13:00:00,30.36,30.38,30.31,30.32,151356.0,28.1477,28.1662,28.1013,28.1106,151356.0
2022-11-03 13:05:00,30.32,30.34,30.27,30.29,173679.0,28.1106,28.1292,28.0643,28.0828,173679.0
2022-11-03 13:10:00,30.29,30.3,30.24,30.26,174491.0,28.0828,28.0921,28.0364,28.055,174491.0
2022-11-03 13:15:00,30.25,30.28,30.21,30.23,289462.0,28.0457,28.0735,28.0086,28.0272,289462.0
2022-11-03 13:20:00,30.23,30.26,30.19,30.24,322577.0,28.0272,28.055,27.9901,28.0364,322577.0
2022-11-03 13:25:00,30.24,30.24,30.2,30.24,256591.0,28.0364,28.0364,27.9994,28.0364,256591.0
2022-11-03 13:30:00,30.24,30.33,30.23,30.33,236911.0,28.0364,28.1199,28.0272,28.1199,236911.0
2022-11-03 13:35:00,30.33,30.35,30.3,30.31,186968.0,28.1199,28.1384,28.0921,28.1013,186968.0
2022-11-03 13:40:00,30.3,30.34,30.3,30.33,162231.0,28.0921,28.1292,28.0921,28.1199,162231.0
2022-11-03 13:45:00,30.33,30.38,30.32,30.37,131623.0,28.1199,28.1662,28.1106,28.157,131623.0
2022-11-03 13:50:00,30.37,30.39,30.33,30.37,115358.0,28.157,28.1755,28.1199,28.157,115358.0
2022-11-03 13:55:00,30.38,30.38,30.29,30.29,145174.0,28.1662,28.1662,28.0828,28.0828,145174.0
2022-11-03 14:00:00,30.29,30.31,30.25,30.26,172186.0,28.0828,28.1013,28.0457,28.055,172186.0
2022-11-03 14:05:00,30.26,30.29,30.25,30.29,458699.0,28.055,28.0828,28.0457,28.0828,458699.0
2022-11-03 14:10:00,30.29,30.31,30.26,30.27,210618.0,28.0828,28.1013,28.055,28.0643,210618.0
2022-11-03 14:15:00,30.26,30.27,30.22,30.25,313613.0,28.055,28.0643,28.0179,28.0457,313613.0
2022-11-03 14:20:00,30.25,30.3,30.24,30.29,152115.0,28.0457,28.0921,28.0364,28.0828,152115.0
2022-11-03 14:25:00,30.29,30.41,30.29,30.4,189472.0,28.0828,28.1941,28.0828,28.1848,189472.0
2022-11-03 14:30:00,30.39,30.41,30.35,30.36,173826.0,28.1755,28.1941,28.1384,28.1477,173826.0
2022-11-03 14:35:00,30.36,30.37,30.31,30.34,185076.0,28.1477,28.157,28.1013,28.1292,185076.0
2022-11-03 14:40:00,30.34,30.35,30.31,30.34,186203.0,28.1292,28.1384,28.1013,28.1292,186203.0
2022-11-03 14:45:00,30.34,30.46,30.33,30.46,334744.0,28.1292,28.2404,28.1199,28.2404,334744.0
2022-11-03 14:50:00,30.45,30.46,30.41,30.45,429072.0,28.2311,28.2404,28.1941,28.2311,429072.0
2022-11-03 14:55:00,30.44,30.52,30.44,30.5,269917.0,28.2219,28.296,28.2219,28.2775,269917.0
2022-11-03 15:00:00,30.51,30.53,30.48,30.52,204819.0,28.2868,28.3053,28.259,28.296,204819.0
2022-11-03 15:05:00,30.52,30.54,30.48,30.51,270226.0,28.296,28.3146,28.259,28.2868,270226.0
2022-11-03 15:10:00,30.51,30.54,30.49,30.53,286592.0,28.2868,28.3146,28.2682,28.3053,286592.0
2022-11-03 15:15:00,30.53,30.54,30.51,30.54,213611.0,28.3053,28.3146,28.2868,28.3146,213611.0
2022-11-03 15:20:00,30.54,30.56,30.5,30.52,306688.0,28.3146,28.3331,28.2775,28.296,306688.0
2022-11-03 15:25:00,30.52,30.54,30.49,30.51,365887.0,28.296,28.3146,28.2682,28.2868,365887.0
2022-11-03 15:30:00,30.51,30.52,30.49,30.5,404938.0,28.2868,28.296,28.2682,28.2775,404938.0
2022-11-03 15:35:00,30.51,30.52,30.47,30.52,647067.0,28.2868,28.296,28.2497,28.296,647067.0
2022-11-03 15:40:00,30.52,30.53,30.44,30.45,447861.0,28.296,28.3053,28.2219,28.2311,447861.0
2022-11-03 15:45:00,30.45,30.46,30.39,30.41,738223.0,28.2311,28.2404,28.1755,28.1941,738223.0
2022-11-03 15:50:00,30.41,30.42,30.32,30.34,610084.0,28.1941,28.2033,28.1106,28.1292,610084.0
2022-11-03 15:55:00,30.34,30.46,30.25,30.46,4343318.0,28.1292,28.2404,28.0457,28.2404,4343318.0
2022-11-04 09:30:00,30.81,30.85,30.66,30.7,735663.0,28.5649,28.602,28.4258,28.4629,735663.0
2022-11-04 09:35:00,30.71,30.89,30.66,30.73,361683.0,28.4722,28.6391,28.4258,28.4907,361683.0
2022-11-04 09:40:00,30.74,30.77,30.57,30.62,307573.0,28.5,28.5278,28.3424,28.3888,307573.0
2022-11-04 09:45:00,30.61,30.65,30.37,30.41,330074.0,28.3795,28.4166,28.157,28.1941,330074.0
2022-11-04 09:50:00,30.41,30.65,30.4,30.64,651917.0,28.1941,28.4166,28.1848,28.4073,651917.0
2022-11-04 09:55:00,30.64,30.89,30.59,30.89,411332.0,28.4073,28.6391,28.3609,28.6391,411332.0
2022-11-04 10:00:00,30.88,31.07,30.87,30.96,367243.0,28.6298,28.806,28.6205,28.704,367243.0
2022-11-04 10:05:00,30.96,31.11,30.94,31.07,271004.0,28.704,28.843,28.6854,28.806,271004.0
2022-11-04 10:10:00,31.07,31.26,31.03,31.2,413859.0,28.806,28.9821,28.7689,28.9265,413859.0
2022-11-04 10:15:00,31.21,31.38,31.15,31.19,369001.0,28.9358,29.0934,28.8801,28.9172,369001.0
2022-11-04 10:20:00,31.19,31.21,31.06,31.17,240203.0,28.9172,28.9358,28.7967,28.8987,240203.0
2022-11-04 10:25:00,31.17,31.34,31.17,31.26,234302.0,28.8987,29.0563,28.8987,28.9821,234302.0
2022-11-04 10:30:00,31.27,31.33,31.25,31.29,338867.0,28.9914,29.047,28.9728,29.0099,338867.0
2022-11-04 10:35:00,31.3,31.35,31.23,31.35,227399.0,29.0192,29.0656,28.9543,29.0656,227399.0
2022-11-04 10:40:00,31.35,31.44,31.31,31.32,451788.0,29.0656,29.149,29.0285,29.0377,451788.0
2022-11-04 10:45:00,31.32,31.34,31.15,31.2,184228.0,29.0377,29.0563,28.8801,28.9265,184228.0
2022-11-04 10:50:00,31.2,31.23,31.07,31.13,199807.0,28.9265,28.9543,28.806,28.8616,199807.0
2022-11-04 10:55:00,31.14,31.16,31.07,31.14,185806.0,28.8709,28.8894,28.806,28.8709,185806.0
2022-11-04 11:00:00,31.14,31.3,31.13,31.24,261117.0,28.8709,29.0192,28.8616,28.9636,261117.0
2022-11-04 11:05:00,31.23,31.28,31.19,31.22,232453.0,28.9543,29.0007,28.9172,28.945,232453.0
2022-11-04 11:10:00,31.22,31.24,31.12,31.2,224891.0,28.945,28.9636,28.8523,28.9265,224891.0
2022-11-04 11:15:00,31.2,31.31,31.18,31.21,221359.0,28.9265,29.0285,28.9079,28.9358,221359.0
2022-11-04 11:20:00,31.21,31.31,31.2,31.3,191497.0,28.9358,29.0285,28.9265,29.0192,191497.0
2022-11-04 11:25:00,31.3,31.3,31.12,31.14,199281.0,29.0192,29.0192,28.8523,28.8709,199281.0
2022-11-04 11:30:00,31.14,31.26,31.13,31.24,188248.0,28.8709,28.9821,28.8616,28.9636,188248.0
2022-11-04 11:35:00,31.24,31.24,31.08,31.1,224018.0,28.9636,28.9636,28.8152,28.8338,224018.0
2022-11-04 11:40:00,31.1,31.1,30.92,30.94,708922.0,28.8338,28.8338,28.6669,28.6854,708922.0
2022-11-04 11:45:00,30.94,30.94,30.81,30.83,352685.0,28.6854,28.6854,28.5649,28.5834,352685.0
2022-11-04 11:50:00,30.84,30.84,30.7,30.72,186718.0,28.5927,28.5927,28.4629,28.4815,186718.0
2022-11-04 11:55:00,30.71,30.74,30.67,30.7,200735.0,28.4722,28.5,28.4351,28.4629,200735.0
2022-11-04 12:00:00,30.7,30.76,30.56,30.62,223011.0,28.4629,28.5185,28.3331,28.3888,223011.0
2022-11-04 12:05:00,30.62,30.77,30.6,30.77,165294.0,28.3888,28.5278,28.3702,28.5278,165294.0
2022-11-04 12:10:00,30.77,30.79,30.69,30.74,187259.0,28.5278,28.5464,28.4536,28.5,187259.0
2022-11-04 12:15:00,30.75,30.92,30.73,30.89,155208.0,28.5093,28.6669,28.4907,28.6391,155208.0
2022-11-04 12:20:00,30.89,30.91,30.8,30.83,180370.0,28.6391,28.6576,28.5556,28.5834,180370.0
2022-11-04 12:25:00,30.83,30.87,30.79,30.79,182966.0,28.5834,28.6205,28.5464,28.5464,182966.0
2022-11-04 12:30:00,30.8,30.8,30.72,30.79,182507.0,28.5556,28.5556,28.4815,28.5464,182507.0
2022-11-04 12:35:00,30.78,30.79,30.72,30.74,175236.0,28.5371,28.5464,28.4815,28.5,175236.0
2022-11-04 12:40:00,30.74,30.75,30.66,30.68,132646.0,28.5,28.5093,28.4258,28.4444,132646.0
2022-11-04 12:45:00,30.68,30.69,30.61,30.61,131394.0,28.4444,28.4536,28.3795,28.3795,131394.0
2022-11-04 12:50:00,30.62,30.72,30.61,30.7,166682.0,28.3888,28.4815,28.3795,28.4629,166682.0
2022-11-04 12:55:00,30.71,30.76,30.68,30.75,123778.0,28.4722,28.5185,28.4444,28.5093,123778.0
2022-11-04 13:00:00,30.74,30.77,30.69,30.77,160599.0,28.5,28.5278,28.4536,28.5278,160599.0
2022-11-04 13:05:00,30.77,30.82,30.69,30.69,174277.0,28.5278,28.5742,28.4536,28.4536,174277.0
2022-11-04 13:10:00,30.7,30.89,30.69,30.86,311864.0,28.4629,28.6391,28.4536,28.6113,311864.0
2022-11-04 13:15:00,30.86,30.86,30.8,30.82,124799.0,28.6113,28.6113,28.5556,28.5742,124799.0
2022-11-04 13:20:00,30.82,30.84,30.75,30.82,132898.0,28.5742,28.5927,28.5093,28.5742,132898.0
2022-11-04 13:25:00,30.82,30.83,30.74,30.77,159140.0,28.5742,28.5834,28.5,28.5278,159140.0
2022-11-04 13:30:00,30.77,30.82,30.75,30.77,255183.0,28.5278,28.5742,28.5093,28.5278,255183.0
2022-11-04 13:35:00,30.78,30.86,30.75,30.83,288858.0,28.5371,28.6113,28.5093,28.5834,288858.0
2022-11-04 13:40:00,30.82,30.85,30.8,30.83,194169.0,28.5742,28.602,28.5556,28.5834,194169.0
2022-11-04 13:45:00,30.83,30.85,30.77,30.84,249717.0,28.5834,28.602,28.5278,28.5927,249717.0
2022-11-04 13:50:00,30.84,30.85,30.75,30.77,165033.0,28.5927,28.602,28.5093,28.5278,165033.0
2022-11-04 13:55:00,30.77,30.77,30.68,30.7,112550.0,28.5278,28.5278,28.4444,28.4629,112550.0
2022-11-04 14:00:00,30.71,30.73,30.65,30.69,234313.0,28.4722,28.4907,28.4166,28.4536,234313.0
2022-11-04 14:05:00,30.69,30.7,30.65,30.67,144376.0,28.4536,28.4629,28.4166,28.4351,144376.0
2022-11-04 14:10:00,30.67,30.7,30.65,30.66,118838.0,28.4351,28.4629,28.4166,28.4258,118838.0
2022-11-04 14:15:00,30.66,30.74,30.61,30.73,152215.0,28.4258,28.5,28.3795,28.4907,152215.0
2022-11-04 14:20:00,30.73,30.77,30.69,30.77,163240.0,28.4907,28.5278,28.4536,28.5278,163240.0
2022-11-04 14:25:00,30.77,30.84,30.73,30.82,160926.0,28.5278,28.5927,28.4907,28.5742,160926.0
2022-11-04 14:30:00,30.82,30.83,30.77,30.79,133722.0,28.5742,28.5834,28.5278,28.5464,133722.0
2022-11-04 14:35:00,30.79,30.84,30.77,30.82,155810.0,28.5464,28.5927,28.5278,28.5742,155810.0
2022-11-04 14:40:00,30.83,30.92,30.81,30.9,223852.0,28.5834,28.6669,28.5649,28.6483,223852.0
2022-11-04 14:45:00,30.9,30.9,30.83,30.86,153170.0,28.6483,28.6483,28.5834,28.6113,153170.0
2022-11-04 14:50:00,30.86,30.91,30.86,30.9,164826.0,28.6113,28.6576,28.6113,28.6483,164826.0
2022-11-04 14:55:00,30.9,30.95,30.89,30.91,222714.0,28.6483,28.6947,28.6391,28.6576,222714.0
2022-11-04 15:00:00,30.91,30.91,30.87,30.9,235988.0,28.6576,28.6576,28.6205,28.6483,235988.0
2022-11-04 15:05:00,30.9,30.97,30.88,30.96,287430.0,28.6483,28.7132,28.6298,28.704,287430.0
2022-11-04 15:10:00,30.96,31.0,30.94,30.97,258349.0,28.704,28.7411,28.6854,28.7132,258349.0
2022-11-04 15:15:00,30.98,30.99,30.94,30.95,209387.0,28.7225,28.7318,28.6854,28.6947,209387.0
2022-11-04 15:20:00,30.94,30.95,30.86,30.86,195441.0,28.6854,28.6947,28.6113,28.6113,195441.0
2022-11-04 15:25:00,30.87,30.94,30.85,30.88,241658.0,28.6205,28.6854,28.602,28.6298,241658.0
2022-11-04 15:30:00,30.88,30.97,30.83,30.96,301392.0,28.6298,28.7132,28.5834,28.704,301392.0
2022-11-04 15:35:00,30.96,31.0,30.94,30.99,269949.0,28.704,28.7411,28.6854,28.7318,269949.0
2022-11-04 15:40:00,30.99,31.04,30.97,31.03,366919.0,28.7318,28.7781,28.7132,28.7689,366919.0
2022-11-04 15:45:00,31.04,31.08,31.0,31.01,395367.0,28.7781,28.8152,28.7411,28.7503,395367.0
2022-11-04 15:50:00,31.01,31.02,30.93,30.94,627248.0,28.7503,28.7596,28.6762,28.6854,627248.0
2022-11-04 15:55:00,30.95,31.03,30.94,31.02,1426784.0,28.6947,28.7689,28.6854,28.7596,1426784.0
2022-11-07 09:30:00,31.19,31.65,31.19,31.64,624075.0,28.9172,29.3437,28.9172,29.3344,624075.0
2022-11-07 09:35:00,31.64,31.83,31.61,31.83,363998.0,29.3344,29.5106,29.3066,29.5106,363998.0
2022-11-07 09:40:00,31.82,31.85,31.7,31.72,343428.0,29.5013,29.5291,29.3901,29.4086,343428.0
2022-11-07 09:45:00,31.71,31.73,31.51,31.54,294002.0,29.3993,29.4179,29.2139,29.2417,294002.0
2022-11-07 09:50:00,31.54,31.59,31.37,31.45,220501.0,29.2417,29.2881,29.0841,29.1583,220501.0
2022-11-07 09:55:00,31.45,31.46,31.32,31.38,210825.0,29.1583,29.1675,29.0377,29.0934,210825.0
2022-11-07 10:00:00,31.38,31.5,31.34,31.49,376987.0,29.0934,29.2046,29.0563,29.1954,376987.0
2022-11-07 10:05:00,31.49,31.54,31.41,31.43,224472.0,29.1954,29.2417,29.1212,29.1397,224472.0
2022-11-07 10:10:00,31.43,31.46,31.35,31.43,308565.0,29.1397,29.1675,29.0656,29.1397,308565.0
2022-11-07 10:15:00,31.43,31.52,31.41,31.43,157536.0,29.1397,29.2232,29.1212,29.1397,157536.0
2022-11-07 10:20:00,31.44,31.44,31.22,31.27,179236.0,29.149,29.149,28.945,28.9914,179236.0
2022-11-07 10:25:00,31.27,31.28,31.22,31.26,181188.0,28.9914,29.0007,28.945,28.9821,181188.0
2022-11-07 10:30:00,31.26,31.27,31.19,31.2,199293.0,28.9821,28.9914,28.9172,28.9265,199293.0
2022-11-07 10:35:00,31.2,31.23,31.14,31.15,167883.0,28.9265,28.9543,28.8709,28.8801,167883.0
2022-11-07 10:40:00,31.16,31.27,31.12,31.27,161489.0,28.8894,28.9914,28.8523,28.9914,161489.0
2022-11-07 10:45:00,31.27,31.33,31.23,31.29,556560.0,28.9914,29.047,28.9543,29.0099,556560.0
2022-11-07 10:50:00,31.29,31.33,31.26,31.32,182517.0,29.0099,29.047,28.9821,29.0377,182517.0
2022-11-07 10:55:00,31.32,31.32,31.25,31.28,130172.0,29.0377,29.0377,28.9728,29.0007,130172.0
2022-11-07 11:00:00,31.28,31.29,31.2,31.28,146786.0,29.0007,29.0099,28.9265,29.0007,146786.0
2022-11-07 11:05:00,31.29,31.32,31.22,31.24,161981.0,29.0099,29.0377,28.945,28.9636,161981.0
2022-11-07 11:10:00,31.23,31.3,31.21,31.29,124835.0,28.9543,29.0192,28.9358,29.0099,124835.0
2022-11-07 11:15:00,31.29,31.37,31.29,31.32,171883.0,29.0099,29.0841,29.0099,29.0377,171883.0
2022-11-07 11:20:00,31.32,31.38,31.3,31.36,147096.0,29.0377,29.0934,29.0192,29.0748,147096.0
2022-11-07 11:25:00,31.36,31.43,31.35,31.38,214753.0,29.0748,29.1397,29.0656,29.0934,214753.0
2022-11-07 11:30:00,31.38,31.42,31.36,31.38,141337.0,29.0934,29.1305,29.0748,29.0934,141337.0
2022-11-07 11:35:00,31.38,31.39,31.34,31.35,137945.0,29.0934,29.1026,29.0563,29.0656,137945.0
2022-11-07 11:40:00,31.35,31.35,31.23,31.25,133810.0,29.0656,29.0656,28.9543,28.9728,133810.0
2022-11-07 11:45:00,31.24,31.29,31.24,31.29,139231.0,28.9636,29.0099,28.9636,29.0099,139231.0
2022-11-07 11:50:00,31.29,31.31,31.26,31.29,159510.0,29.0099,29.0285,28.9821,29.0099,159510.0
2022-11-07 11:55:00,31.29,31.3,31.2,31.22,133686.0,29.0099,29.0192,28.9265,28.945,133686.0
2022-11-07 12:00:00,31.22,31.22,31.16,31.2,125957.0,28.945,28.945,28.8894,28.9265,125957.0
2022-11-07 12:05:00,31.2,31.25,31.16,31.22,140810.0,28.9265,28.9728,28.8894,28.945,140810.0
2022-11-07 12:10:00,31.21,31.24,31.2,31.21,188915.0,28.9358,28.9636,28.9265,28.9358,188915.0
2022-11-07 12:15:00,31.21,31.24,31.17,31.22,100639.0,28.9358,28.9636,28.8987,28.945,100639.0
2022-11-07 12:20:00,31.23,31.29,31.22,31.29,119793.0,28.9543,29.0099,28.945,29.0099,119793.0
2022-11-07 12:25:00,31.29,31.3,31.24,31.29,157292.0,29.0099,29.0192,28.9636,29.0099,157292.0
2022-11-07 12:30:00,31.29,31.32,31.28,31.32,130873.0,29.0099,29.0377,29.0007,29.0377,130873.0
2022-11-07 12:35:00,31.32,31.37,31.31,31.37,268167.0,29.0377,29.0841,29.0285,29.0841,268167.0
2022-11-07 12:40:00,31.37,31.4,31.32,31.37,195321.0,29.0841,29.1119,29.0377,29.0841,195321.0
2022-11-07 12:45:00,31.38,31.44,31.36,31.4,155144.0,29.0934,29.149,29.0748,29.1119,155144.0
2022-11-07 12:50:00,31.39,31.42,31.38,31.39,151108.0,29.1026,29.1305,29.0934,29.1026,151108.0
2022-11-07 12:55:00,31.39,31.41,31.37,31.4,129160.0,29.1026,29.1212,29.0841,29.1119,129160.0
2022-11-07 13:00:00,31.4,31.51,31.39,31.51,145216.0,29.1119,29.2139,29.1026,29.2139,145216.0
2022-11-07 13:05:00,31.51,31.55,31.5,31.55,122025.0,29.2139,29.251,29.2046,29.251,122025.0
2022-11-07 13:10:00,31.55,31.58,31.53,31.57,138569.0,29.251,29.2788,29.2324,29.2695,138569.0
2022-11-07 13:15:00,31.57,31.59,31.53,31.57,176144.0,29.2695,29.2881,29.2324,29.2695,176144.0
2022-11-07 13:20:00,31.57,31.57,31.52,31.54,138541.0,29.2695,29.2695,29.2232,29.2417,138541.0
2022-11-07 13:25:00,31.54,31.57,31.46,31.49,328849.0,29.2417,29.2695,29.1675,29.1954,328849.0
2022-11-07 13:30:00,31.49,31.5,31.42,31.44,173841.0,29.1954,29.2046,29.1305,29.149,173841.0
2022-11-07 13:35:00,31.44,31.46,31.42,31.45,185611.0,29.149,29.1675,29.1305,29.1583,185611.0
2022-11-07 13:40:00,31.45,31.53,31.44,31.52,141977.0,29.1583,29.2324,29.149,29.2232,141977.0
2022-11-07 13:45:00,31.53,31.55,31.49,31.55,198320.0,29.2324,29.251,29.1954,29.251,198320.0
2022-11-07 13:50:00,31.55,31.57,31.53,31.56,124109.0,29.251,29.2695,29.2324,29.2603,124109.0
2022-11-07 13:55:00,31.56,31.57,31.54,31.56,165794.0,29.2603,29.2695,29.2417,29.2603,165794.0
2022-11-07 14:00:00,31.56,31.61,31.54,31.61,224477.0,29.2603,29.3066,29.2417,29.3066,224477.0
2022-11-07 14:05:00,31.61,31.61,31.5,31.54,376912.0,29.3066,29.3066,29.2046,29.2417,376912.0
2022-11-07 14:10:00,31.54,31.59,31.53,31.58,160218.0,29.2417,29.2881,29.2324,29.2788,160218.0
2022-11-07 14:15:00,31.58,31.63,31.58,31.61,174640.0,29.2788,29.3252,29.2788,29.3066,174640.0
2022-11-07 14:20:00,31.62,31.66,31.6,31.66,155701.0,29.3159,29.353,29.2973,29.353,155701.0
2022-11-07 14:25:00,31.66,31.68,31.62,31.67,150230.0,29.353,29.3715,29.3159,29.3622,150230.0
2022-11-07 14:30:00,31.67,31.71,31.65,31.71,139156.0,29.3622,29.3993,29.3437,29.3993,139156.0
2022-11-07 14:35:00,31.71,31.72,31.68,31.72,169389.0,29.3993,29.4086,29.3715,29.4086,169389.0
2022-11-07 14:40:00,31.72,31.76,31.69,31.73,176612.0,29.4086,29.4457,29.3808,29.4179,176612.0
2022-11-07 14:45:00,31.74,31.76,31.71,31.73,209763.0,29.4271,29.4457,29.3993,29.4179,209763.0
2022-11-07 14:50:00,31.72,31.73,31.7,31.73,196919.0,29.4086,29.4179,29.3901,29.4179,196919.0
2022-11-07 14:55:00,31.73,31.73,31.65,31.68,255936.0,29.4179,29.4179,29.3437,29.3715,255936.0
2022-11-07 15:00:00,31.68,31.73,31.67,31.73,160902.0,29.3715,29.4179,29.3622,29.4179,160902.0
2022-11-07 15:05:00,31.73,31.74,31.66,31.69,196911.0,29.4179,29.4271,29.353,29.3808,196911.0
2022-11-07 15:10:00,31.69,31.71,31.67,31.71,144214.0,29.3808,29.3993,29.3622,29.3993,144214.0
2022-11-07 15:15:00,31.71,31.76,31.69,31.73,357644.0,29.3993,29.4457,29.3808,29.4179,357644.0
2022-11-07 15:20:00,31.73,31.73,31.67,31.71,287117.0,29.4179,29.4179,29.3622,29.3993,287117.0
2022-11-07 15:25:00,31.71,31.71,31.62,31.64,231032.0,29.3993,29.3993,29.3159,29.3344,231032.0
2022-11-07 15:30:00,31.64,31.65,31.62,31.65,280539.0,29.3344,29.3437,29.3159,29.3437,280539.0
2022-11-07 15:35:00,31.65,31.65,31.62,31.65,247800.0,29.3437,29.3437,29.3159,29.3437,247800.0
2022-11-07 15:40:00,31.65,31.71,31.63,31.71,231294.0,29.3437,29.3993,29.3252,29.3993,231294.0
2022-11-07 15:45:00,31.71,31.72,31.66,31.7,401869.0,29.3993,29.4086,29.353,29.3901,401869.0
2022-11-07 15:50:00,31.7,31.7,31.59,31.59,673330.0,29.3901,29.3901,29.2881,29.2881,673330.0
2022-11-07 15:55:00,31.6,31.62,31.54,31.62,1414820.0,29.2973,29.3159,29.2417,29.3159,1414820.0
2022-11-08 09:30:00,31.75,31.88,31.47,31.84,472756.0,29.4364,29.5569,29.1768,29.5198,472756.0
2022-11-08 09:35:00,31.84,31.9,31.7,31.83,254662.0,29.5198,29.5755,29.3901,29.5106,254662.0
2022-11-08 09:40:00,31.84,31.86,31.74,31.81,231767.0,29.5198,29.5384,29.4271,29.492,231767.0
2022-11-08 09:45:00,31.81,31.83,31.63,31.76,319148.0,29.492,29.5106,29.3252,29.4457,319148.0
2022-11-08 09:50:00,31.75,31.82,31.7,31.77,200154.0,29.4364,29.5013,29.3901,29.455,200154.0
2022-11-08 09:55:00,31.77,31.81,31.72,31.74,186968.0,29.455,29.492,29.4086,29.4271,186968.0
2022-11-08 10:00:00,31.74,31.83,31.71,31.77,406206.0,29.4271,29.5106,29.3993,29.455,406206.0
2022-11-08 10:05:00,31.77,31.81,31.65,31.66,234693.0,29.455,29.492,29.3437,29.353,234693.0
2022-11-08 10:10:00,31.66,31.84,31.66,31.82,172653.0,29.353,29.5198,29.353,29.5013,172653.0
2022-11-08 10:15:00,31.82,31.93,31.78,31.9,217177.0,29.5013,29.6033,29.4642,29.5755,217177.0
2022-11-08 10:20:00,31.91,31.98,31.9,31.93,115759.0,29.5847,29.6496,29.5755,29.6033,115759.0
2022-11-08 10:25:00,31.93,31.94,31.87,31.91,133239.0,29.6033,29.6126,29.5477,29.5847,133239.0
2022-11-08 10:30:00,31.91,31.97,31.89,31.95,129681.0,29.5847,29.6404,29.5662,29.6218,129681.0
2022-11-08 10:35:00,31.95,32.02,31.94,31.97,186928.0,29.6218,29.6867,29.6126,29.6404,186928.0
2022-11-08 10:40:00,31.98,32.04,31.96,32.03,151513.0,29.6496,29.7053,29.6311,29.696,151513.0
2022-11-08 10:45:00,32.02,32.09,32.01,32.07,207496.0,29.6867,29.7516,29.6775,29.7331,207496.0
2022-11-08 10:50:00,32.08,32.12,32.01,32.02,163622.0,29.7424,29.7794,29.6775,29.6867,163622.0
2022-11-08 10:55:00,32.02,32.03,31.95,32.01,179805.0,29.6867,29.696,29.6218,29.6775,179805.0
2022-11-08 11:00:00,32.02,32.04,31.97,32.0,125163.0,29.6867,29.7053,29.6404,29.6682,125163.0
2022-11-08 11:05:00,32.0,32.04,31.98,32.01,122427.0,29.6682,29.7053,29.6496,29.6775,122427.0
2022-11-08 11:10:00,32.02,32.07,32.01,32.05,167190.0,29.6867,29.7331,29.6775,29.7145,167190.0
2022-11-08 11:15:00,32.06,32.11,32.04,32.09,259893.0,29.7238,29.7702,29.7053,29.7516,259893.0
2022-11-08 11:20:00,32.1,32.19,32.09,32.18,176273.0,29.7609,29.8443,29.7516,29.8351,176273.0
2022-11-08 11:25:00,32.18,32.21,32.14,32.18,147231.0,29.8351,29.8629,29.798,29.8351,147231.0
2022-11-08 11:30:00,32.16,32.23,32.14,32.21,231172.0,29.8165,29.8814,29.798,29.8629,231172.0
2022-11-08 11:35:00,32.21,32.3,32.2,32.29,149973.0,29.8629,29.9463,29.8536,29.9371,149973.0
2022-11-08 11:40:00,32.29,32.32,32.23,32.26,192167.0,29.9371,29.9649,29.8814,29.9092,192167.0
2022-11-08 11:45:00,32.26,32.28,32.21,32.26,123369.0,29.9092,29.9278,29.8629,29.9092,123369.0
2022-11-08 11:50:00,32.26,32.33,32.24,32.33,126638.0,29.9092,29.9741,29.8907,29.9741,126638.0
2022-11-08 11:55:00,32.33,32.34,32.27,32.29,118447.0,29.9741,29.9834,29.9185,29.9371,118447.0
2022-11-08 12:00:00,32.29,32.3,32.2,32.21,141380.0,29.9371,29.9463,29.8536,29.8629,141380.0
2022-11-08 12:05:00,32.22,32.23,32.18,32.2,146591.0,29.8722,29.8814,29.8351,29.8536,146591.0
2022-11-08 12:10:00,32.21,32.23,32.16,32.17,147459.0,29.8629,29.8814,29.8165,29.8258,147459.0
2022-11-08 12:15:00,32.17,32.18,32.14,32.18,111497.0,29.8258,29.8351,29.798,29.8351,111497.0
2022-11-08 12:20:00,32.18,32.19,32.13,32.18,148465.0,29.8351,29.8443,29.7887,29.8351,148465.0
2022-11-08 12:25:00,32.18,32.19,32.13,32.19,112607.0,29.8351,29.8443,29.7887,29.8443,112607.0
2022-11-08 12:30:00,32.19,32.19,32.14,32.16,151797.0,29.8443,29.8443,29.798,29.8165,151797.0
2022-11-08 12:35:00,32.16,32.18,32.11,32.18,140906.0,29.8165,29.8351,29.7702,29.8351,140906.0
2022-11-08 12:40:00,32.18,32.19,32.15,32.16,153782.0,29.8351,29.8443,29.8073,29.8165,153782.0
2022-11-08 12:45:00,32.17,32.17,32.12,32.13,166631.0,29.8258,29.8258,29.7794,29.7887,166631.0
2022-11-08 12:50:00,32.13,32.14,32.09,32.11,175628.0,29.7887,29.798,29.7516,29.7702,175628.0
2022-11-08 12:55:00,32.12,32.17,32.11,32.14,110144.0,29.7794,29.8258,29.7702,29.798,110144.0
2022-11-08 13:00:00,32.14,32.21,32.13,32.2,148671.0,29.798,29.8629,29.7887,29.8536,148671.0
2022-11-08 13:05:00,32.2,32.21,32.15,32.2,150522.0,29.8536,29.8629,29.8073,29.8536,150522.0
2022-11-08 13:10:00,32.2,32.21,32.15,32.17,149912.0,29.8536,29.8629,29.8073,29.8258,149912.0
2022-11-08 13:15:00,32.17,32.19,32.14,32.15,177897.0,29.8258,29.8443,29.798,29.8073,177897.0
2022-11-08 13:20:00,32.15,32.15,32.02,32.03,162443.0,29.8073,29.8073,29.6867,29.696,162443.0
2022-11-08 13:25:00,32.03,32.03,31.93,31.96,145948.0,29.696,29.696,29.6033,29.6311,145948.0
2022-11-08 13:30:00,31.96,31.96,31.88,31.9,237923.0,29.6311,29.6311,29.5569,29.5755,237923.0
2022-11-08 13:35:00,31.91,31.94,31.88,31.92,131595.0,29.5847,29.6126,29.5569,29.594,131595.0
2022-11-08 13:40:00,31.92,31.94,31.87,31.89,132627.0,29.594,29.6126,29.5477,29.5662,132627.0
2022-11-08 13:45:00,31.89,31.91,31.84,31.85,106399.0,29.5662,29.5847,29.5198,29.5291,106399.0
2022-11-08 13:50:00,31.85,31.89,31.82,31.86,173868.0,29.5291,29.5662,29.5013,29.5384,173868.0
2022-11-08 13:55:00,31.86,31.88,31.75,31.78,263311.0,29.5384,29.5569,29.4364,29.4642,263311.0
2022-11-08 14:00:00,31.77,31.84,31.75,31.8,137439.0,29.455,29.5198,29.4364,29.4828,137439.0
2022-11-08 14:05:00,31.79,31.81,31.73,31.73,152061.0,29.4735,29.492,29.4179,29.4179,152061.0
2022-11-08 14:10:00,31.74,31.76,31.61,31.76,474375.0,29.4271,29.4457,29.3066,29.4457,474375.0
2022-11-08 14:15:00,31.76,31.78,31.71,31.72,156671.0,29.4457,29.4642,29.3993,29.4086,156671.0
2022-11-08 14:20:00,31.71,31.74,31.57,31.58,236764.0,29.3993,29.4271,29.2695,29.2788,236764.0
2022-11-08 14:25:00,31.58,31.59,31.52,31.57,252590.0,29.2788,29.2881,29.2232,29.2695,252590.0
2022-11-08 14:30:00,31.57,31.6,31.52,31.6,182454.0,29.2695,29.2973,29.2232,29.2973,182454.0
2022-11-08 14:35:00,31.6,31.72,31.59,31.71,277231.0,29.2973,29.4086,29.2881,29.3993,277231.0
2022-11-08 14:40:00,31.71,31.75,31.68,31.72,208247.0,29.3993,29.4364,29.3715,29.4086,208247.0
2022-11-08 14:45:00,31.72,31.77,31.69,31.74,226164.0,29.4086,29.455,29.3808,29.4271,226164.0
2022-11-08 14:50:00,31.75,31.81,31.73,31.79,162983.0,29.4364,29.492,29.4179,29.4735,162983.0
2022-11-08 14:55:00,31.79,31.83,31.76,31.77,218804.0,29.4735,29.5106,29.4457,29.455,218804.0
2022-11-08 15:00:00,31.76,31.88,31.75,31.83,121188.0,29.4457,29.5569,29.4364,29.5106,121188.0
2022-11-08 15:05:00,31.83,31.89,31.81,31.86,235251.0,29.5106,29.5662,29.492,29.5384,235251.0
2022-11-08 15:10:00,31.87,31.87,31.82,31.85,126061.0,29.5477,29.5477,29.5013,29.5291,126061.0
2022-11-08 15:15:00,31.85,31.9,31.83,31.9,162618.0,29.5291,29.5755,29.5106,29.5755,162618.0
2022-11-08 15:20:00,31.9,31.95,31.89,31.93,161799.0,29.5755,29.6218,29.5662,29.6033,161799.0
2022-11-08 15:25:00,31.93,32.02,31.92,32.02,240133.0,29.6033,29.6867,29.594,29.6867,240133.0
2022-11-08 15:30:00,32.02,32.1,32.0,32.09,341076.0,29.6867,29.7609,29.6682,29.7516,341076.0
2022-11-08 15:35:00,32.09,32.13,32.06,32.09,250095.0,29.7516,29.7887,29.7238,29.7516,250095.0
2022-11-08 15:40:00,32.09,32.09,32.02,32.04,297774.0,29.7516,29.7516,29.6867,29.7053,297774.0
2022-11-08 15:45:00,32.03,32.06,31.96,31.96,549975.0,29.696,29.7238,29.6311,29.6311,549975.0
2022-11-08 15:50:00,31.97,31.98,31.9,31.91,479715.0,29.6404,29.6496,29.5755,29.5847,479715.0
2022-11-08 15:55:00,31.92,31.92,31.88,31.91,970985.0,29.594,29.594,29.5569,29.5847,970985.0
2022-11-09 09:30:00,31.69,31.73,31.43,31.59,553876.0,29.3808,29.4179,29.1397,29.2881,553876.0
2022-11-09 09:35:00,31.58,31.63,31.48,31.53,235579.0,29.2788,29.3252,29.1861,29.2324,235579.0
2022-11-09 09:40:00,31.54,31.57,31.36,31.38,253969.0,29.2417,29.2695,29.0748,29.0934,253969.0
2022-11-09 09:45:00,31.4,31.4,31.18,31.27,318264.0,29.1119,29.1119,28.9079,28.9914,318264.0
2022-11-09 09:50:00,31.27,31.44,31.22,31.44,177370.0,28.9914,29.149,28.945,29.149,177370.0
2022-11-09 09:55:00,31.43,31.45,31.34,31.41,169240.0,29.1397,29.1583,29.0563,29.1212,169240.0
2022-11-09 10:00:00,31.41,31.5,31.39,31.48,239545.0,29.1212,29.2046,29.1026,29.1861,239545.0
2022-11-09 10:05:00,31.48,31.69,31.48,31.68,228642.0,29.1861,29.3808,29.1861,29.3715,228642.0
2022-11-09 10:10:00,31.68,31.7,31.6,31.62,163170.0,29.3715,29.3901,29.2973,29.3159,163170.0
2022-11-09 10:15:00,31.63,31.74,31.62,31.73,125555.0,29.3252,29.4271,29.3159,29.4179,125555.0
2022-11-09 10:20:00,31.73,31.76,31.66,31.67,127419.0,29.4179,29.4457,29.353,29.3622,127419.0
2022-11-09 10:25:00,31.68,31.69,31.56,31.6,129845.0,29.3715,29.3808,29.2603,29.2973,129845.0
2022-11-09 10:30:00,31.6,31.64,31.5,31.57,134068.0,29.2973,29.3344,29.2046,29.2695,134068.0
2022-11-09 10:35:00,31.56,31.63,31.54,31.56,131310.0,29.2603,29.3252,29.2417,29.2603,131310.0
2022-11-09 10:40:00,31.56,31.66,31.56,31.66,118234.0,29.2603,29.353,29.2603,29.353,118234.0
2022-11-09 10:45:00,31.66,31.72,31.64,31.68,147521.0,29.353,29.4086,29.3344,29.3715,147521.0
2022-11-09 10:50:00,31.68,31.7,31.56,31.57,146952.0,29.3715,29.3901,29.2603,29.2695,146952.0
2022-11-09 10:55:00,31.57,31.62,31.52,31.58,146840.0,29.2695,29.3159,29.2232,29.2788,146840.0
2022-11-09 11:00:00,31.58,31.68,31.57,31.65,127775.0,29.2788,29.3715,29.2695,29.3437,127775.0
2022-11-09 11:05:00,31.65,31.78,31.62,31.77,128925.0,29.3437,29.4642,29.3159,29.455,128925.0
2022-11-09 11:10:00,31.76,31.81,31.74,31.77,139591.0,29.4457,29.492,29.4271,29.455,139591.0
2022-11-09 11:15:00,31.77,31.82,31.76,31.79,112712.0,29.455,29.5013,29.4457,29.4735,112712.0
2022-11-09 11:20:00,31.79,31.81,31.74,31.77,100518.0,29.4735,29.492,29.4271,29.455,100518.0
2022-11-09 11:25:00,31.77,31.82,31.75,31.76,123667.0,29.455,29.5013,29.4364,29.4457,123667.0
2022-11-09 11:30:00,31.76,31.76,31.67,31.69,117994.0,29.4457,29.4457,29.3622,29.3808,117994.0
2022-11-09 11:35:00,31.69,31.77,31.69,31.75,89005.0,29.3808,29.455,29.3808,29.4364,89005.0
2022-11-09 11:40:00,31.75,31.89,31.74,31.89,125334.0,29.4364,29.5662,29.4271,29.5662,125334.0
2022-11-09 11:45:00,31.89,31.89,31.84,31.87,120132.0,29.5662,29.5662,29.5198,29.5477,120132.0
2022-11-09 11:50:00,31.87,31.9,31.82,31.83,140699.0,29.5477,29.5755,29.5013,29.5106,140699.0
2022-11-09 11:55:00,31.83,31.83,31.77,31.79,71232.0,29.5106,29.5106,29.455,29.4735,71232.0
2022-11-09 12:00:00,31.79,31.82,31.77,31.79,93844.0,29.4735,29.5013,29.455,29.4735,93844.0
2022-11-09 12:05:00,31.79,31.79,31.73,31.77,111494.0,29.4735,29.4735,29.4179,29.455,111494.0
2022-11-09 12:10:00,31.77,31.79,31.72,31.75,141478.0,29.455,29.4735,29.4086,29.4364,141478.0
2022-11-09 12:15:00,31.75,31.76,31.71,31.76,124447.0,29.4364,29.4457,29.3993,29.4457,124447.0
2022-11-09 12:20:00,31.75,31.76,31.72,31.74,121224.0,29.4364,29.4457,29.4086,29.4271,121224.0
2022-11-09 12:25:00,31.75,31.8,31.73,31.8,109849.0,29.4364,29.4828,29.4179,29.4828,109849.0
2022-11-09 12:30:00,31.8,31.87,31.79,31.86,173464.0,29.4828,29.5477,29.4735,29.5384,173464.0
2022-11-09 12:35:00,31.87,31.87,31.75,31.76,154499.0,29.5477,29.5477,29.4364,29.4457,154499.0
2022-11-09 12:40:00,31.76,31.8,31.75,31.77,169688.0,29.4457,29.4828,29.4364,29.455,169688.0
2022-11-09 12:45:00,31.77,31.78,31.73,31.75,101804.0,29.455,29.4642,29.4179,29.4364,101804.0
2022-11-09 12:50:00,31.75,31.76,31.7,31.71,107586.0,29.4364,29.4457,29.3901,29.3993,107586.0
2022-11-09 12:55:00,31.71,31.78,31.71,31.76,135238.0,29.3993,29.4642,29.3993,29.4457,135238.0
2022-11-09 13:00:00,31.76,31.8,31.7,31.73,191673.0,29.4457,29.4828,29.3901,29.4179,191673.0
2022-11-09 13:05:00,31.73,31.77,31.71,31.77,132679.0,29.4179,29.455,29.3993,29.455,132679.0
2022-11-09 13:10:00,31.77,31.79,31.7,31.78,108069.0,29.455,29.4735,29.3901,29.4642,108069.0
2022-11-09 13:15:00,31.78,31.81,31.75,31.75,121858.0,29.4642,29.492,29.4364,29.4364,121858.0
2022-11-09 13:20:00,31.75,31.77,31.7,31.7,149678.0,29.4364,29.455,29.3901,29.3901,149678.0
2022-11-09 13:25:00,31.7,31.73,31.61,31.63,313688.0,29.3901,29.4179,29.3066,29.3252,313688.0
2022-11-09 13:30:00,31.62,31.63,31.53,31.56,178562.0,29.3159,29.3252,29.2324,29.2603,178562.0
2022-11-09 13:35:00,31.55,31.56,31.51,31.53,86764.0,29.251,29.2603,29.2139,29.2324,86764.0
2022-11-09 13:40:00,31.53,31.54,31.49,31.53,155629.0,29.2324,29.2417,29.1954,29.2324,155629.0
2022-11-09 13:45:00,31.53,31.53,31.47,31.53,104148.0,29.2324,29.2324,29.1768,29.2324,104148.0
2022-11-09 13:50:00,31.53,31.56,31.51,31.55,88767.0,29.2324,29.2603,29.2139,29.251,88767.0
2022-11-09 13:55:00,31.54,31.6,31.53,31.6,140249.0,29.2417,29.2973,29.2324,29.2973,140249.0
2022-11-09 14:00:00,31.6,31.62,31.56,31.61,156491.0,29.2973,29.3159,29.2603,29.3066,156491.0
2022-11-09 14:05:00,31.61,31.66,31.58,31.65,122373.0,29.3066,29.353,29.2788,29.3437,122373.0
2022-11-09 14:10:00,31.65,31.7,31.63,31.69,110623.0,29.3437,29.3901,29.3252,29.3808,110623.0
2022-11-09 14:15:00,31.69,31.71,31.66,31.71,119336.0,29.3808,29.3993,29.353,29.3993,119336.0
2022-11-09 14:20:00,31.71,31.72,31.62,31.67,109596.0,29.3993,29.4086,29.3159,29.3622,109596.0
2022-11-09 14:25:00,31.67,31.7,31.64,31.65,190138.0,29.3622,29.3901,29.3344,29.3437,190138.0
2022-11-09 14:30:00,31.65,31.65,31.58,31.62,126315.0,29.3437,29.3437,29.2788,29.3159,126315.0
2022-11-09 14:35:00,31.62,31.64,31.59,31.6,79695.0,29.3159,29.3344,29.2881,29.2973,79695.0
2022-11-09 14:40:00,31.6,31.66,31.57,31.65,123825.0,29.2973,29.353,29.2695,29.3437,123825.0
2022-11-09 14:45:00,31.65,31.67,31.57,31.59,151224.0,29.3437,29.3622,29.2695,29.2881,151224.0
2022-11-09 14:50:00,31.59,31.61,31.56,31.6,99612.0,29.2881,29.3066,29.2603,29.2973,99612.0
2022-11-09 14:55:00,31.6,31.62,31.58,31.6,184683.0,29.2973,29.3159,29.2788,29.2973,184683.0
2022-11-09 15:00:00,31.6,31.61,31.58,31.6,196067.0,29.2973,29.3066,29.2788,29.2973,196067.0
2022-11-09 15:05:00,31.6,31.71,31.59,31.68,172076.0,29.2973,29.3993,29.2881,29.3715,172076.0
2022-11-09 15:10:00,31.68,31.68,31.63,31.65,160064.0,29.3715,29.3715,29.3252,29.3437,160064.0
2022-11-09 15:15:00,31.65,31.67,31.63,31.66,211467.0,29.3437,29.3622,29.3252,29.353,211467.0
2022-11-09 15:20:00,31.66,31.67,31.57,31.58,355291.0,29.353,29.3622,29.2695,29.2788,355291.0
2022-11-09 15:25:00,31.58,31.6,31.54,31.57,276097.0,29.2788,29.2973,29.2417,29.2695,276097.0
2022-11-09 15:30:00,31.57,31.58,31.52,31.57,239785.0,29.2695,29.2788,29.2232,29.2695,239785.0
2022-11-09 15:35:00,31.57,31.6,31.56,31.57,204514.0,29.2695,29.2973,29.2603,29.2695,204514.0
2022-11-09 15:40:00,31.57,31.58,31.51,31.52,340346.0,29.2695,29.2788,29.2139,29.2232,340346.0
2022-11-09 15:45:00,31.52,31.54,31.41,31.41,357247.0,29.2232,29.2417,29.1212,29.1212,357247.0
2022-11-09 15:50:00,31.42,31.49,31.36,31.39,836948.0,29.1305,29.1954,29.0748,29.1026,836948.0
2022-11-09 15:55:00,31.39,31.41,31.36,31.39,1243047.0,29.1026,29.1212,29.0748,29.1026,1243047.0
2022-11-10 09:30:00,32.73,32.73,32.17,32.18,869727.0,30.345,30.345,29.8258,29.8351,869727.0
2022-11-10 09:35:00,32.18,32.35,32.16,32.34,284839.0,29.8351,29.9927,29.8165,29.9834,284839.0
2022-11-10 09:40:00,32.34,32.5,32.23,32.46,361683.0,29.9834,30.1318,29.8814,30.0947,361683.0
2022-11-10 09:45:00,32.46,32.52,32.41,32.46,311299.0,30.0947,30.1503,30.0483,30.0947,311299.0
2022-11-10 09:50:00,32.47,32.48,32.32,32.36,242526.0,30.1039,30.1132,29.9649,30.002,242526.0
2022-11-10 09:55:00,32.36,32.47,32.34,32.41,218580.0,30.002,30.1039,29.9834,30.0483,218580.0
2022-11-10 10:00:00,32.41,32.49,32.37,32.47,203155.0,30.0483,30.1225,30.0112,30.1039,203155.0
2022-11-10 10:05:00,32.48,32.6,32.44,32.56,143382.0,30.1132,30.2245,30.0761,30.1874,143382.0
2022-11-10 10:10:00,32.56,32.58,32.42,32.42,274676.0,30.1874,30.2059,30.0576,30.0576,274676.0
2022-11-10 10:15:00,32.43,32.49,32.35,32.37,237700.0,30.0669,30.1225,29.9927,30.0112,237700.0
2022-11-10 10:20:00,32.37,32.53,32.34,32.51,170871.0,30.0112,30.1596,29.9834,30.141,170871.0
2022-11-10 10:25:00,32.51,32.51,32.36,32.37,182654.0,30.141,30.141,30.002,30.0112,182654.0
2022-11-10 10:30:00,32.37,32.38,32.24,32.34,159448.0,30.0112,30.0205,29.8907,29.9834,159448.0
2022-11-10 10:35:00,32.34,32.4,32.31,32.33,161563.0,29.9834,30.039,29.9556,29.9741,161563.0
2022-11-10 10:40:00,32.33,32.48,32.31,32.42,168452.0,29.9741,30.1132,29.9556,30.0576,168452.0
2022-11-10 10:45:00,32.41,32.56,32.36,32.56,133182.0,30.0483,30.1874,30.002,30.1874,133182.0
2022-11-10 10:50:00,32.55,32.56,32.48,32.51,212239.0,30.1781,30.1874,30.1132,30.141,212239.0
2022-11-10 10:55:00,32.5,32.54,32.43,32.51,167801.0,30.1318,30.1688,30.0669,30.141,167801.0
2022-11-10 11:00:00,32.51,32.55,32.48,32.52,114472.0,30.141,30.1781,30.1132,30.1503,114472.0
2022-11-10 11:05:00,32.52,32.62,32.52,32.6,200196.0,30.1503,30.243,30.1503,30.2245,200196.0
2022-11-10 11:10:00,32.59,32.65,32.58,32.65,515510.0,30.2152,30.2708,30.2059,30.2708,515510.0
2022-11-10 11:15:00,32.65,32.65,32.54,32.55,308313.0,30.2708,30.2708,30.1688,30.1781,308313.0
2022-11-10 11:20:00,32.54,32.56,32.49,32.53,161988.0,30.1688,30.1874,30.1225,30.1596,161988.0
2022-11-10 11:25:00,32.53,32.6,32.49,32.57,117448.0,30.1596,30.2245,30.1225,30.1967,117448.0
2022-11-10 11:30:00,32.58,32.61,32.5,32.52,214544.0,30.2059,30.2337,30.1318,30.1503,214544.0
2022-11-10 11:35:00,32.52,32.54,32.48,32.54,187248.0,30.1503,30.1688,30.1132,30.1688,187248.0
2022-11-10 11:40:00,32.54,32.55,32.4,32.4,189587.0,30.1688,30.1781,30.039,30.039,189587.0
2022-11-10 11:45:00,32.4,32.48,32.38,32.48,201302.0,30.039,30.1132,30.0205,30.1132,201302.0
2022-11-10 11:50:00,32.48,32.54,32.45,32.53,158188.0,30.1132,30.1688,30.0854,30.1596,158188.0
2022-11-10 11:55:00,32.53,32.55,32.49,32.52,191015.0,30.1596,30.1781,30.1225,30.1503,191015.0
2022-11-10 12:00:00,32.53,32.53,32.45,32.48,105333.0,30.1596,30.1596,30.0854,30.1132,105333.0
2022-11-10 12:05:00,32.48,32.48,32.4,32.4,110046.0,30.1132,30.1132,30.039,30.039,110046.0
2022-11-10 12:10:00,32.41,32.44,32.37,32.39,119608.0,30.0483,30.0761,30.0112,30.0298,119608.0
2022-11-10 12:15:00,32.39,32.48,32.38,32.47,123194.0,30.0298,30.1132,30.0205,30.1039,123194.0
2022-11-10 12:20:00,32.47,32.47,32.43,32.47,118557.0,30.1039,30.1039,30.0669,30.1039,118557.0
2022-11-10 12:25:00,32.47,32.53,32.46,32.53,171068.0,30.1039,30.1596,30.0947,30.1596,171068.0
2022-11-10 12:30:00,32.52,32.59,32.49,32.59,158987.0,30.1503,30.2152,30.1225,30.2152,158987.0
2022-11-10 12:35:00,32.59,32.6,32.54,32.55,182121.0,30.2152,30.2245,30.1688,30.1781,182121.0
2022-11-10 12:40:00,32.55,32.64,32.55,32.61,221628.0,30.1781,30.2616,30.1781,30.2337,221628.0
2022-11-10 12:45:00,32.61,32.62,32.5,32.6,239783.0,30.2337,30.243,30.1318,30.2245,239783.0
2022-11-10 12:50:00,32.6,32.62,32.53,32.54,140770.0,30.2245,30.243,30.1596,30.1688,140770.0
2022-11-10 12:55:00,32.54,32.54,32.45,32.48,107605.0,30.1688,30.1688,30.0854,30.1132,107605.0
2022-11-10 13:00:00,32.48,32.59,32.47,32.57,186901.0,30.1132,30.2152,30.1039,30.1967,186901.0
2022-11-10 13:05:00,32.57,32.58,32.52,32.56,136621.0,30.1967,30.2059,30.1503,30.1874,136621.0
2022-11-10 13:10:00,32.55,32.62,32.54,32.62,145315.0,30.1781,30.243,30.1688,30.243,145315.0
2022-11-10 13:15:00,32.62,32.64,32.55,32.59,137362.0,30.243,30.2616,30.1781,30.2152,137362.0
2022-11-10 13:20:00,32.6,32.62,32.55,32.58,115676.0,30.2245,30.243,30.1781,30.2059,115676.0
2022-11-10 13:25:00,32.57,32.65,32.56,32.65,106209.0,30.1967,30.2708,30.1874,30.2708,106209.0
2022-11-10 13:30:00,32.65,32.7,32.59,32.59,194366.0,30.2708,30.3172,30.2152,30.2152,194366.0
2022-11-10 13:35:00,32.59,32.61,32.56,32.57,241334.0,30.2152,30.2337,30.1874,30.1967,241334.0
2022-11-10 13:40:00,32.57,32.67,32.56,32.65,214256.0,30.1967,30.2894,30.1874,30.2708,214256.0
2022-11-10 13:45:00,32.65,32.68,32.64,32.68,256993.0,30.2708,30.2986,30.2616,30.2986,256993.0
2022-11-10 13:50:00,32.68,32.69,32.59,32.67,189864.0,30.2986,30.3079,30.2152,30.2894,189864.0
2022-11-10 13:55:00,32.67,32.68,32.64,32.65,210152.0,30.2894,30.2986,30.2616,30.2708,210152.0
2022-11-10 14:00:00,32.66,32.68,32.62,32.65,231759.0,30.2801,30.2986,30.243,30.2708,231759.0
2022-11-10 14:05:00,32.64,32.65,32.58,32.6,142800.0,30.2616,30.2708,30.2059,30.2245,142800.0
2022-11-10 14:10:00,32.6,32.66,32.59,32.6,128631.0,30.2245,30.2801,30.2152,30.2245,128631.0
2022-11-10 14:15:00,32.6,32.61,32.57,32.58,189742.0,30.2245,30.2337,30.1967,30.2059,189742.0
2022-11-10 14:20:00,32.58,32.62,32.56,32.6,125197.0,30.2059,30.243,30.1874,30.2245,125197.0
2022-11-10 14:25:00,32.6,32.71,32.6,32.7,210315.0,30.2245,30.3265,30.2245,30.3172,210315.0
2022-11-10 14:30:00,32.7,32.74,32.7,32.73,188941.0,30.3172,30.3543,30.3172,30.345,188941.0
2022-11-10 14:35:00,32.73,32.73,32.7,32.72,121488.0,30.345,30.345,30.3172,30.3357,121488.0
2022-11-10 14:40:00,32.72,32.77,32.71,32.75,131595.0,30.3357,30.3821,30.3265,30.3635,131595.0
2022-11-10 14:45:00,32.75,32.78,32.71,32.73,156724.0,30.3635,30.3914,30.3265,30.345,156724.0
2022-11-10 14:50:00,32.73,32.81,32.72,32.8,139716.0,30.345,30.4192,30.3357,30.4099,139716.0
2022-11-10 14:55:00,32.8,32.83,32.76,32.82,172070.0,30.4099,30.4377,30.3728,30.4284,172070.0
2022-11-10 15:00:00,32.82,32.84,32.78,32.79,178291.0,30.4284,30.447,30.3914,30.4006,178291.0
2022-11-10 15:05:00,32.79,32.9,32.79,32.9,222302.0,30.4006,30.5026,30.4006,30.5026,222302.0
2022-11-10 15:10:00,32.9,32.9,32.85,32.86,225206.0,30.5026,30.5026,30.4563,30.4655,225206.0
2022-11-10 15:15:00,32.86,32.87,32.82,32.84,292355.0,30.4655,30.4748,30.4284,30.447,292355.0
2022-11-10 15:20:00,32.84,32.85,32.82,32.83,240530.0,30.447,30.4563,30.4284,30.4377,240530.0
2022-11-10 15:25:00,32.83,32.85,32.79,32.82,297608.0,30.4377,30.4563,30.4006,30.4284,297608.0
2022-11-10 15:30:00,32.82,32.83,32.77,32.79,307951.0,30.4284,30.4377,30.3821,30.4006,307951.0
2022-11-10 15:35:00,32.79,32.83,32.78,32.81,284758.0,30.4006,30.4377,30.3914,30.4192,284758.0
2022-11-10 15:40:00,32.81,32.83,32.74,32.75,809563.0,30.4192,30.4377,30.3543,30.3635,809563.0
2022-11-10 15:45:00,32.75,32.76,32.69,32.72,699980.0,30.3635,30.3728,30.3079,30.3357,699980.0
2022-11-10 15:50:00,32.72,32.83,32.7,32.77,1587366.0,30.3357,30.4377,30.3172,30.3821,1587366.0
2022-11-10 15:55:00,32.78,32.81,32.7,32.75,2225171.0,30.3914,30.4192,30.3172,30.3635,2225171.0
2022-11-11 09:30:00,33.12,33.15,32.88,33.02,507308.0,30.7066,30.7344,30.4841,30.6139,507308.0
2022-11-11 09:35:00,33.02,33.14,32.95,33.03,325205.0,30.6139,30.7251,30.549,30.6231,325205.0
2022-11-11 09:40:00,33.03,33.1,32.97,33.05,258140.0,30.6231,30.688,30.5675,30.6417,258140.0
2022-11-11 09:45:00,33.06,33.12,32.97,33.04,243045.0,30.6509,30.7066,30.5675,30.6324,243045.0
2022-11-11 09:50:00,33.04,33.12,33.03,33.05,138749.0,30.6324,30.7066,30.6231,30.6417,138749.0
2022-11-11 09:55:00,33.05,33.05,32.95,32.99,181707.0,30.6417,30.6417,30.549,30.5861,181707.0
2022-11-11 10:00:00,32.98,33.11,32.91,33.04,243324.0,30.5768,30.6973,30.5119,30.6324,243324.0
2022-11-11 10:05:00,33.04,33.12,32.83,32.9,216080.0,30.6324,30.7066,30.4377,30.5026,216080.0
2022-11-11 10:10:00,32.9,33.07,32.86,33.05,135233.0,30.5026,30.6602,30.4655,30.6417,135233.0
2022-11-11 10:15:00,33.05,33.14,33.05,33.07,205227.0,30.6417,30.7251,30.6417,30.6602,205227.0
2022-11-11 10:20:00,33.07,33.12,33.03,33.05,297997.0,30.6602,30.7066,30.6231,30.6417,297997.0
2022-11-11 10:25:00,33.05,33.18,33.02,33.13,157744.0,30.6417,30.7622,30.6139,30.7158,157744.0
2022-11-11 10:30:00,33.14,33.15,33.02,33.09,160313.0,30.7251,30.7344,30.6139,30.6788,160313.0
2022-11-11 10:35:00,33.08,33.16,33.03,33.14,172515.0,30.6695,30.7437,30.6231,30.7251,172515.0
2022-11-11 10:40:00,33.15,33.16,33.09,33.14,157634.0,30.7344,30.7437,30.6788,30.7251,157634.0
2022-11-11 10:45:00,33.15,33.25,33.13,33.25,271021.0,30.7344,30.8271,30.7158,30.8271,271021.0
2022-11-11 10:50:00,33.25,33.32,33.17,33.18,205430.0,30.8271,30.892,30.7529,30.7622,205430.0
2022-11-11 10:55:00,33.17,33.24,33.15,33.21,123954.0,30.7529,30.8178,30.7344,30.79,123954.0
2022-11-11 11:00:00,33.2,33.28,33.2,33.22,132044.0,30.7807,30.8549,30.7807,30.7993,132044.0
2022-11-11 11:05:00,33.22,33.22,33.13,33.15,213212.0,30.7993,30.7993,30.7158,30.7344,213212.0
2022-11-11 11:10:00,33.14,33.17,33.1,33.15,155590.0,30.7251,30.7529,30.688,30.7344,155590.0
2022-11-11 11:15:00,33.14,33.2,33.11,33.2,152940.0,30.7251,30.7807,30.6973,30.7807,152940.0
2022-11-11 11:20:00,33.2,33.2,33.08,33.09,194320.0,30.7807,30.7807,30.6695,30.6788,194320.0
2022-11-11 11:25:00,33.09,33.12,33.04,33.05,155619.0,30.6788,30.7066,30.6324,30.6417,155619.0
2022-11-11 11:30:00,33.06,33.19,33.05,33.18,208157.0,30.6509,30.7715,30.6417,30.7622,208157.0
2022-11-11 11:35:00,33.17,33.27,33.16,33.22,207889.0,30.7529,30.8456,30.7437,30.7993,207889.0
2022-11-11 11:40:00,33.22,33.29,33.2,33.28,186417.0,30.7993,30.8642,30.7807,30.8549,186417.0
2022-11-11 11:45:00,33.29,33.41,33.26,33.38,149412.0,30.8642,30.9754,30.8364,30.9476,149412.0
2022-11-11 11:50:00,33.38,33.44,33.33,33.36,243430.0,30.9476,31.0033,30.9013,30.9291,243430.0
2022-11-11 11:55:00,33.35,33.44,33.34,33.42,111155.0,30.9198,31.0033,30.9105,30.9847,111155.0
2022-11-11 12:00:00,33.41,33.42,33.37,33.41,323715.0,30.9754,30.9847,30.9384,30.9754,323715.0
2022-11-11 12:05:00,33.41,33.47,33.39,33.46,152866.0,30.9754,31.0311,30.9569,31.0218,152866.0
2022-11-11 12:10:00,33.46,33.53,33.45,33.5,178869.0,31.0218,31.0867,31.0125,31.0589,178869.0
2022-11-11 12:15:00,33.51,33.54,33.48,33.51,205031.0,31.0682,31.096,31.0403,31.0682,205031.0
2022-11-11 12:20:00,33.51,33.53,33.47,33.52,144136.0,31.0682,31.0867,31.0311,31.0774,144136.0
2022-11-11 12:25:00,33.52,33.58,33.5,33.57,180643.0,31.0774,31.1331,31.0589,31.1238,180643.0
2022-11-11 12:30:00,33.57,33.65,33.55,33.62,182183.0,31.1238,31.198,31.1052,31.1701,182183.0
2022-11-11 12:35:00,33.62,33.68,33.61,33.66,129876.0,31.1701,31.2258,31.1609,31.2072,129876.0
2022-11-11 12:40:00,33.65,33.65,33.57,33.59,236579.0,31.198,31.198,31.1238,31.1423,236579.0
2022-11-11 12:45:00,33.59,33.71,33.58,33.68,131499.0,31.1423,31.2536,31.1331,31.2258,131499.0
2022-11-11 12:50:00,33.68,33.72,33.67,33.7,207724.0,31.2258,31.2629,31.2165,31.2443,207724.0
2022-11-11 12:55:00,33.7,33.77,33.7,33.75,156783.0,31.2443,31.3092,31.2443,31.2907,156783.0
2022-11-11 13:00:00,33.75,33.81,33.74,33.76,193061.0,31.2907,31.3463,31.2814,31.2999,193061.0
2022-11-11 13:05:00,33.76,33.82,33.74,33.79,117148.0,31.2999,31.3556,31.2814,31.3278,117148.0
2022-11-11 13:10:00,33.78,33.81,33.69,33.7,233589.0,31.3185,31.3463,31.235,31.2443,233589.0
2022-11-11 13:15:00,33.69,33.75,33.68,33.73,283308.0,31.235,31.2907,31.2258,31.2721,283308.0
2022-11-11 13:20:00,33.72,33.77,33.68,33.76,225794.0,31.2629,31.3092,31.2258,31.2999,225794.0
2022-11-11 13:25:00,33.76,33.78,33.73,33.75,123356.0,31.2999,31.3185,31.2721,31.2907,123356.0
2022-11-11 13:30:00,33.75,33.8,33.74,33.77,124238.0,31.2907,31.337,31.2814,31.3092,124238.0
2022-11-11 13:35:00,33.77,33.77,33.7,33.71,225189.0,31.3092,31.3092,31.2443,31.2536,225189.0
2022-11-11 13:40:00,33.71,33.75,33.7,33.73,143417.0,31.2536,31.2907,31.2443,31.2721,143417.0
2022-11-11 13:45:00,33.73,33.76,33.68,33.76,216752.0,31.2721,31.2999,31.2258,31.2999,216752.0
2022-11-11 13:50:00,33.76,33.82,33.73,33.82,127153.0,31.2999,31.3556,31.2721,31.3556,127153.0
2022-11-11 13:55:00,33.82,33.91,33.8,33.91,277813.0,31.3556,31.439,31.337,31.439,277813.0
2022-11-11 14:00:00,33.91,33.93,33.86,33.93,215278.0,31.439,31.4576,31.3927,31.4576,215278.0
2022-11-11 14:05:00,33.93,34.0,33.92,33.97,253326.0,31.4576,31.5225,31.4483,31.4946,253326.0
2022-11-11 14:10:00,33.98,33.98,33.9,33.93,179093.0,31.5039,31.5039,31.4297,31.4576,179093.0
2022-11-11 14:15:00,33.92,33.93,33.88,33.92,171496.0,31.4483,31.4576,31.4112,31.4483,171496.0
2022-11-11 14:20:00,33.92,33.98,33.91,33.95,174985.0,31.4483,31.5039,31.439,31.4761,174985.0
2022-11-11 14:25:00,33.95,33.99,33.91,33.97,170283.0,31.4761,31.5132,31.439,31.4946,170283.0
2022-11-11 14:30:00,33.96,33.98,33.93,33.95,137913.0,31.4854,31.5039,31.4576,31.4761,137913.0
2022-11-11 14:35:00,33.95,33.97,33.91,33.96,123737.0,31.4761,31.4946,31.439,31.4854,123737.0
2022-11-11 14:40:00,33.97,34.02,33.95,34.02,213891.0,31.4946,31.541,31.4761,31.541,213891.0
2022-11-11 14:45:00,34.02,34.03,33.98,33.99,161350.0,31.541,31.5503,31.5039,31.5132,161350.0
2022-11-11 14:50:00,33.99,34.06,33.97,34.04,204970.0,31.5132,31.5781,31.4946,31.5595,204970.0
2022-11-11 14:55:00,34.04,34.06,34.01,34.04,174753.0,31.5595,31.5781,31.5317,31.5595,174753.0
2022-11-11 15:00:00,34.04,34.04,33.98,34.0,288574.0,31.5595,31.5595,31.5039,31.5225,288574.0
2022-11-11 15:05:00,34.0,34.01,33.92,33.94,277495.0,31.5225,31.5317,31.4483,31.4668,277495.0
2022-11-11 15:10:00,33.94,33.95,33.89,33.9,322856.0,31.4668,31.4761,31.4205,31.4297,322856.0
2022-11-11 15:15:00,33.9,33.92,33.83,33.91,260165.0,31.4297,31.4483,31.3648,31.439,260165.0
2022-11-11 15:20:00,33.91,33.92,33.86,33.9,245603.0,31.439,31.4483,31.3927,31.4297,245603.0
2022-11-11 15:25:00,33.9,33.95,33.89,33.91,297641.0,31.4297,31.4761,31.4205,31.439,297641.0
2022-11-11 15:30:00,33.91,33.97,33.9,33.91,297666.0,31.439,31.4946,31.4297,31.439,297666.0
2022-11-11 15:35:00,33.91,33.93,33.85,33.93,250350.0,31.439,31.4576,31.3834,31.4576,250350.0
2022-11-11 15:40:00,33.93,33.97,33.9,33.95,286321.0,31.4576,31.4946,31.4297,31.4761,286321.0
2022-11-11 15:45:00,33.95,34.0,33.93,33.99,455126.0,31.4761,31.5225,31.4576,31.5132,455126.0
2022-11-11 15:50:00,33.99,34.05,33.95,34.02,804095.0,31.5132,31.5688,31.4761,31.541,804095.0
2022-11-11 15:55:00,34.02,34.04,33.97,34.02,1215703.0,31.541,31.5595,31.4946,31.541,1215703.0
2022-11-14 09:30:00,33.9,34.06,33.81,33.97,488000.0,31.4297,31.5781,31.3463,31.4946,488000.0
2022-11-14 09:35:00,33.96,34.12,33.88,34.07,409845.0,31.4854,31.6337,31.4112,31.5874,409845.0
2022-11-14 09:40:00,34.08,34.14,33.89,34.04,400139.0,31.5966,31.6523,31.4205,31.5595,400139.0
2022-11-14 09:45:00,34.04,34.21,34.01,34.07,394646.0,31.5595,31.7172,31.5317,31.5874,394646.0
2022-11-14 09:50:00,34.07,34.2,34.07,34.2,240047.0,31.5874,31.7079,31.5874,31.7079,240047.0
2022-11-14 09:55:00,34.2,34.23,34.05,34.2,325399.0,31.7079,31.7357,31.5688,31.7079,325399.0
2022-11-14 10:00:00,34.2,34.25,34.12,34.23,239550.0,31.7079,31.7542,31.6337,31.7357,239550.0
2022-11-14 10:05:00,34.24,34.4,34.17,34.4,268751.0,31.745,31.8933,31.6801,31.8933,268751.0
2022-11-14 10:10:00,34.4,34.48,34.37,34.38,241329.0,31.8933,31.9675,31.8655,31.8748,241329.0
2022-11-14 10:15:00,34.38,34.52,34.38,34.45,317447.0,31.8748,32.0046,31.8748,31.9397,317447.0
2022-11-14 10:20:00,34.46,34.55,34.46,34.52,317882.0,31.9489,32.0324,31.9489,32.0046,317882.0
2022-11-14 10:25:00,34.52,34.56,34.39,34.46,349990.0,32.0046,32.0416,31.884,31.9489,349990.0
2022-11-14 10:30:00,34.45,34.52,34.42,34.5,271849.0,31.9397,32.0046,31.9118,31.986,271849.0
2022-11-14 10:35:00,34.5,34.51,34.33,34.34,250256.0,31.986,31.9953,31.8284,31.8377,250256.0
2022-11-14 10:40:00,34.33,34.46,34.3,34.46,228872.0,31.8284,31.9489,31.8006,31.9489,228872.0
2022-11-14 10:45:00,34.46,34.48,34.42,34.46,176463.0,31.9489,31.9675,31.9118,31.9489,176463.0
2022-11-14 10:50:00,34.45,34.53,34.43,34.5,218993.0,31.9397,32.0138,31.9211,31.986,218993.0
2022-11-14 10:55:00,34.49,34.51,34.39,34.4,240965.0,31.9767,31.9953,31.884,31.8933,240965.0
2022-11-14 11:00:00,34.4,34.46,34.34,34.46,697421.0,31.8933,31.9489,31.8377,31.9489,697421.0
2022-11-14 11:05:00,34.46,34.5,34.43,34.48,279667.0,31.9489,31.986,31.9211,31.9675,279667.0
2022-11-14 11:10:00,34.48,34.48,34.27,34.28,224078.0,31.9675,31.9675,31.7728,31.782,224078.0
2022-11-14 11:15:00,34.28,34.31,34.23,34.29,158139.0,31.782,31.8099,31.7357,31.7913,158139.0
2022-11-14 11:20:00,34.29,34.4,34.28,34.38,277840.0,31.7913,31.8933,31.782,31.8748,277840.0
2022-11-14 11:25:00,34.37,34.46,34.36,34.46,438691.0,31.8655,31.9489,31.8562,31.9489,438691.0
2022-11-14 11:30:00,34.46,34.56,34.43,34.55,440921.0,31.9489,32.0416,31.9211,32.0324,440921.0
2022-11-14 11:35:00,34.55,34.6,34.52,34.53,225214.0,32.0324,32.0787,32.0046,32.0138,225214.0
2022-11-14 11:40:00,34.53,34.55,34.48,34.5,212139.0,32.0138,32.0324,31.9675,31.986,212139.0
2022-11-14 11:45:00,34.49,34.6,34.49,34.57,177061.0,31.9767,32.0787,31.9767,32.0509,177061.0
2022-11-14 11:50:00,34.56,34.58,34.52,34.56,219998.0,32.0416,32.0602,32.0046,32.0416,219998.0
2022-11-14 11:55:00,34.57,34.63,34.55,34.62,217557.0,32.0509,32.1065,32.0324,32.0973,217557.0
2022-11-14 12:00:00,34.62,34.66,34.57,34.62,242835.0,32.0973,32.1344,32.0509,32.0973,242835.0
2022-11-14 12:05:00,34.6,34.64,34.58,34.61,146829.0,32.0787,32.1158,32.0602,32.088,146829.0
2022-11-14 12:10:00,34.61,34.62,34.57,34.59,148017.0,32.088,32.0973,32.0509,32.0695,148017.0
2022-11-14 12:15:00,34.6,34.6,34.49,34.5,201188.0,32.0787,32.0787,31.9767,31.986,201188.0
2022-11-14 12:20:00,34.5,34.5,34.4,34.45,237464.0,31.986,31.986,31.8933,31.9397,237464.0
2022-11-14 12:25:00,34.45,34.53,34.44,34.52,174910.0,31.9397,32.0138,31.9304,32.0046,174910.0
2022-11-14 12:30:00,34.52,34.57,34.5,34.55,155288.0,32.0046,32.0509,31.986,32.0324,155288.0
2022-11-14 12:35:00,34.55,34.58,34.51,34.55,143718.0,32.0324,32.0602,31.9953,32.0324,143718.0
2022-11-14 12:40:00,34.55,34.56,34.51,34.52,129014.0,32.0324,32.0416,31.9953,32.0046,129014.0
2022-11-14 12:45:00,34.52,34.57,34.5,34.51,209471.0,32.0046,32.0509,31.986,31.9953,209471.0
2022-11-14 12:50:00,34.51,34.51,34.43,34.47,112745.0,31.9953,31.9953,31.9211,31.9582,112745.0
2022-11-14 12:55:00,34.47,34.47,34.4,34.43,190090.0,31.9582,31.9582,31.8933,31.9211,190090.0
2022-11-14 13:00:00,34.43,34.43,34.38,34.39,147040.0,31.9211,31.9211,31.8748,31.884,147040.0
2022-11-14 13:05:00,34.39,34.42,34.33,34.34,154937.0,31.884,31.9118,31.8284,31.8377,154937.0
2022-11-14 13:10:00,34.35,34.39,34.34,34.34,88065.0,31.8469,31.884,31.8377,31.8377,88065.0
2022-11-14 13:15:00,34.34,34.37,34.3,34.35,160924.0,31.8377,31.8655,31.8006,31.8469,160924.0
2022-11-14 13:20:00,34.35,34.41,34.34,34.4,140585.0,31.8469,31.9026,31.8377,31.8933,140585.0
2022-11-14 13:25:00,34.39,34.44,34.38,34.43,136010.0,31.884,31.9304,31.8748,31.9211,136010.0
2022-11-14 13:30:00,34.43,34.45,34.36,34.4,187035.0,31.9211,31.9397,31.8562,31.8933,187035.0
2022-11-14 13:35:00,34.4,34.51,34.39,34.51,449709.0,31.8933,31.9953,31.884,31.9953,449709.0
2022-11-14 13:40:00,34.5,34.59,34.5,34.59,171877.0,31.986,32.0695,31.986,32.0695,171877.0
2022-11-14 13:45:00,34.59,34.6,34.52,34.59,145826.0,32.0695,32.0787,32.0046,32.0695,145826.0
2022-11-14 13:50:00,34.59,34.63,34.58,34.62,162627.0,32.0695,32.1065,32.0602,32.0973,162627.0
2022-11-14 13:55:00,34.62,34.65,34.58,34.64,138287.0,32.0973,32.1251,32.0602,32.1158,138287.0
2022-11-14 14:00:00,34.64,34.64,34.57,34.57,209896.0,32.1158,32.1158,32.0509,32.0509,209896.0
2022-11-14 14:05:00,34.58,34.59,34.52,34.52,161375.0,32.0602,32.0695,32.0046,32.0046,161375.0
2022-11-14 14:10:00,34.52,34.56,34.49,34.53,168565.0,32.0046,32.0416,31.9767,32.0138,168565.0
2022-11-14 14:15:00,34.53,34.58,34.52,34.55,290766.0,32.0138,32.0602,32.0046,32.0324,290766.0
2022-11-14 14:20:00,34.55,34.56,34.51,34.52,191065.0,32.0324,32.0416,31.9953,32.0046,191065.0
2022-11-14 14:25:00,34.52,34.53,34.48,34.52,188360.0,32.0046,32.0138,31.9675,32.0046,188360.0
2022-11-14 14:30:00,34.52,34.55,34.46,34.47,242910.0,32.0046,32.0324,31.9489,31.9582,242910.0
2022-11-14 14:35:00,34.47,34.49,34.42,34.44,165236.0,31.9582,31.9767,31.9118,31.9304,165236.0
2022-11-14 14:40:00,34.44,34.46,34.41,34.44,371412.0,31.9304,31.9489,31.9026,31.9304,371412.0
2022-11-14 14:45:00,34.44,34.46,34.39,34.41,307476.0,31.9304,31.9489,31.884,31.9026,307476.0
2022-11-14 14:50:00,34.4,34.43,34.35,34.36,169426.0,31.8933,31.9211,31.8469,31.8562,169426.0
2022-11-14 14:55:00,34.36,34.4,34.35,34.39,317802.0,31.8562,31.8933,31.8469,31.884,317802.0
2022-11-14 15:00:00,34.39,34.43,34.38,34.41,229848.0,31.884,31.9211,31.8748,31.9026,229848.0
2022-11-14 15:05:00,34.41,34.44,34.36,34.37,247448.0,31.9026,31.9304,31.8562,31.8655,247448.0
2022-11-14 15:10:00,34.37,34.37,34.27,34.28,260690.0,31.8655,31.8655,31.7728,31.782,260690.0
2022-11-14 15:15:00,34.27,34.28,34.23,34.27,207846.0,31.7728,31.782,31.7357,31.7728,207846.0
2022-11-14 15:20:00,34.27,34.3,34.25,34.27,283572.0,31.7728,31.8006,31.7542,31.7728,283572.0
2022-11-14 15:25:00,34.27,34.28,34.24,34.26,221673.0,31.7728,31.782,31.745,31.7635,221673.0
2022-11-14 15:30:00,34.26,34.26,34.17,34.18,392787.0,31.7635,31.7635,31.6801,31.6893,392787.0
2022-11-14 15:35:00,34.18,34.23,34.16,34.23,434911.0,31.6893,31.7357,31.6708,31.7357,434911.0
2022-11-14 15:40:00,34.23,34.24,34.18,34.19,325602.0,31.7357,31.745,31.6893,31.6986,325602.0
2022-11-14 15:45:00,34.19,34.2,34.11,34.14,445777.0,31.6986,31.7079,31.6244,31.6523,445777.0
2022-11-14 15:50:00,34.14,34.17,34.07,34.08,579737.0,31.6523,31.6801,31.5874,31.5966,579737.0
2022-11-14 15:55:00,34.08,34.15,34.07,34.12,2241427.0,31.5966,31.6615,31.5874,31.6337,2241427.0
2022-11-15 09:30:00,34.63,34.94,34.57,34.73,576896.0,32.1065,32.394,32.0509,32.1993,576896.0
2022-11-15 09:35:00,34.73,34.84,34.62,34.72,237032.0,32.1993,32.3012,32.0973,32.19,237032.0
2022-11-15 09:40:00,34.72,34.76,34.6,34.76,255553.0,32.19,32.2271,32.0787,32.2271,255553.0
2022-11-15 09:45:00,34.76,34.77,34.59,34.59,266117.0,32.2271,32.2363,32.0695,32.0695,266117.0
2022-11-15 09:50:00,34.6,34.71,34.59,34.66,198421.0,32.0787,32.1807,32.0695,32.1344,198421.0
2022-11-15 09:55:00,34.66,34.91,34.66,34.91,228387.0,32.1344,32.3661,32.1344,32.3661,228387.0
2022-11-15 10:00:00,34.91,35.08,34.88,34.98,207417.0,32.3661,32.5238,32.3383,32.431,207417.0
2022-11-15 10:05:00,34.98,35.06,34.87,34.88,217236.0,32.431,32.5052,32.3291,32.3383,217236.0
2022-11-15 10:10:00,34.88,34.95,34.86,34.87,376426.0,32.3383,32.4032,32.3198,32.3291,376426.0
2022-11-15 10:15:00,34.87,34.91,34.78,34.78,323871.0,32.3291,32.3661,32.2456,32.2456,323871.0
2022-11-15 10:20:00,34.78,34.88,34.74,34.86,170130.0,32.2456,32.3383,32.2085,32.3198,170130.0
2022-11-15 10:25:00,34.86,34.92,34.85,34.91,146055.0,32.3198,32.3754,32.3105,32.3661,146055.0
2022-11-15 10:30:00,34.91,35.04,34.9,35.02,218445.0,32.3661,32.4867,32.3569,32.4681,218445.0
2022-11-15 10:35:00,35.02,35.07,34.97,35.04,145981.0,32.4681,32.5145,32.4218,32.4867,145981.0
2022-11-15 10:40:00,35.05,35.05,34.98,34.99,179354.0,32.4959,32.4959,32.431,32.4403,179354.0
2022-11-15 10:45:00,34.98,35.06,34.9,34.91,166766.0,32.431,32.5052,32.3569,32.3661,166766.0
2022-11-15 10:50:00,34.91,34.92,34.84,34.92,161997.0,32.3661,32.3754,32.3012,32.3754,161997.0
2022-11-15 10:55:00,34.92,34.96,34.8,34.8,178280.0,32.3754,32.4125,32.2642,32.2642,178280.0
2022-11-15 11:00:00,34.8,34.8,34.67,34.73,255071.0,32.2642,32.2642,32.1436,32.1993,255071.0
2022-11-15 11:05:00,34.73,34.82,34.7,34.78,221815.0,32.1993,32.2827,32.1714,32.2456,221815.0
2022-11-15 11:10:00,34.78,34.78,34.68,34.72,140368.0,32.2456,32.2456,32.1529,32.19,140368.0
2022-11-15 11:15:00,34.72,34.78,34.63,34.66,232927.0,32.19,32.2456,32.1065,32.1344,232927.0
2022-11-15 11:20:00,34.67,34.75,34.65,34.68,157307.0,32.1436,32.2178,32.1251,32.1529,157307.0
2022-11-15 11:25:00,34.68,34.72,34.65,34.7,312007.0,32.1529,32.19,32.1251,32.1714,312007.0
2022-11-15 11:30:00,34.7,34.95,34.7,34.94,302001.0,32.1714,32.4032,32.1714,32.394,302001.0
2022-11-15 11:35:00,34.94,34.95,34.85,34.9,289858.0,32.394,32.4032,32.3105,32.3569,289858.0
2022-11-15 11:40:00,34.9,34.96,34.85,34.88,148318.0,32.3569,32.4125,32.3105,32.3383,148318.0
2022-11-15 11:45:00,34.87,34.9,34.81,34.82,170026.0,32.3291,32.3569,32.2734,32.2827,170026.0
2022-11-15 11:50:00,34.82,34.85,34.81,34.84,112671.0,32.2827,32.3105,32.2734,32.3012,112671.0
2022-11-15 11:55:00,34.84,34.88,34.8,34.88,147188.0,32.3012,32.3383,32.2642,32.3383,147188.0
2022-11-15 12:00:00,34.88,34.9,34.78,34.84,146174.0,32.3383,32.3569,32.2456,32.3012,146174.0
2022-11-15 12:05:00,34.84,34.85,34.77,34.79,94632.0,32.3012,32.3105,32.2363,32.2549,94632.0
2022-11-15 12:10:00,34.79,34.82,34.75,34.77,133754.0,32.2549,32.2827,32.2178,32.2363,133754.0
2022-11-15 12:15:00,34.77,34.81,34.75,34.8,118684.0,32.2363,32.2734,32.2178,32.2642,118684.0
2022-11-15 12:20:00,34.8,34.83,34.73,34.76,109202.0,32.2642,32.292,32.1993,32.2271,109202.0
2022-11-15 12:25:00,34.76,34.78,34.72,34.75,90806.0,32.2271,32.2456,32.19,32.2178,90806.0
2022-11-15 12:30:00,34.76,34.81,34.73,34.79,143085.0,32.2271,32.2734,32.1993,32.2549,143085.0
2022-11-15 12:35:00,34.79,34.82,34.77,34.79,231141.0,32.2549,32.2827,32.2363,32.2549,231141.0
2022-11-15 12:40:00,34.8,34.8,34.73,34.75,197870.0,32.2642,32.2642,32.1993,32.2178,197870.0
2022-11-15 12:45:00,34.76,34.76,34.67,34.7,125225.0,32.2271,32.2271,32.1436,32.1714,125225.0
2022-11-15 12:50:00,34.7,34.7,34.64,34.66,122824.0,32.1714,32.1714,32.1158,32.1344,122824.0
2022-11-15 12:55:00,34.66,34.67,34.61,34.64,139443.0,32.1344,32.1436,32.088,32.1158,139443.0
2022-11-15 13:00:00,34.64,34.66,34.61,34.64,88191.0,32.1158,32.1344,32.088,32.1158,88191.0
2022-11-15 13:05:00,34.64,34.64,34.51,34.52,121486.0,32.1158,32.1158,31.9953,32.0046,121486.0
2022-11-15 13:10:00,34.52,34.53,34.49,34.51,136940.0,32.0046,32.0138,31.9767,31.9953,136940.0
2022-11-15 13:15:00,34.51,34.51,34.37,34.38,170984.0,31.9953,31.9953,31.8655,31.8748,170984.0
2022-11-15 13:20:00,34.37,34.38,34.26,34.33,128404.0,31.8655,31.8748,31.7635,31.8284,128404.0
2022-11-15 13:25:00,34.34,34.35,34.18,34.2,173453.0,31.8377,31.8469,31.6893,31.7079,173453.0
2022-11-15 13:30:00,34.2,34.25,34.1,34.11,182983.0,31.7079,31.7542,31.6152,31.6244,182983.0
2022-11-15 13:35:00,34.11,34.16,34.01,34.06,204944.0,31.6244,31.6708,31.5317,31.5781,204944.0
2022-11-15 13:40:00,34.05,34.16,33.97,34.11,286198.0,31.5688,31.6708,31.4946,31.6244,286198.0
2022-11-15 13:45:00,34.11,34.17,34.04,34.05,164399.0,31.6244,31.6801,31.5595,31.5688,164399.0
2022-11-15 13:50:00,34.05,34.11,34.03,34.09,141138.0,31.5688,31.6244,31.5503,31.6059,141138.0
2022-11-15 13:55:00,34.09,34.17,34.06,34.1,224576.0,31.6059,31.6801,31.5781,31.6152,224576.0
2022-11-15 14:00:00,34.1,34.13,33.95,34.01,491302.0,31.6152,31.643,31.4761,31.5317,491302.0
2022-11-15 14:05:00,34.01,34.12,34.01,34.11,441139.0,31.5317,31.6337,31.5317,31.6244,441139.0
2022-11-15 14:10:00,34.1,34.3,34.09,34.25,383503.0,31.6152,31.8006,31.6059,31.7542,383503.0
2022-11-15 14:15:00,34.25,34.29,34.2,34.26,181123.0,31.7542,31.7913,31.7079,31.7635,181123.0
2022-11-15 14:20:00,34.26,34.37,34.26,34.33,215215.0,31.7635,31.8655,31.7635,31.8284,215215.0
2022-11-15 14:25:00,34.33,34.35,34.23,34.26,141583.0,31.8284,31.8469,31.7357,31.7635,141583.0
2022-11-15 14:30:00,34.26,34.28,34.18,34.18,221865.0,31.7635,31.782,31.6893,31.6893,221865.0
2022-11-15 14:35:00,34.19,34.24,34.16,34.2,198377.0,31.6986,31.745,31.6708,31.7079,198377.0
2022-11-15 14:40:00,34.2,34.25,34.19,34.2,164412.0,31.7079,31.7542,31.6986,31.7079,164412.0
2022-11-15 14:45:00,34.2,34.21,34.08,34.08,211935.0,31.7079,31.7172,31.5966,31.5966,211935.0
2022-11-15 14:50:00,34.09,34.11,34.05,34.1,302836.0,31.6059,31.6244,31.5688,31.6152,302836.0
2022-11-15 14:55:00,34.1,34.21,34.07,34.16,277807.0,31.6152,31.7172,31.5874,31.6708,277807.0
2022-11-15 15:00:00,34.16,34.23,34.13,34.21,296902.0,31.6708,31.7357,31.643,31.7172,296902.0
2022-11-15 15:05:00,34.21,34.22,34.12,34.13,423023.0,31.7172,31.7264,31.6337,31.643,423023.0
2022-11-15 15:10:00,34.13,34.15,34.06,34.09,370227.0,31.643,31.6615,31.5781,31.6059,370227.0
2022-11-15 15:15:00,34.09,34.19,34.09,34.18,411027.0,31.6059,31.6986,31.6059,31.6893,411027.0
2022-11-15 15:20:00,34.17,34.22,34.14,34.17,347523.0,31.6801,31.7264,31.6523,31.6801,347523.0
2022-11-15 15:25:00,34.18,34.19,34.09,34.14,412266.0,31.6893,31.6986,31.6059,31.6523,412266.0
2022-11-15 15:30:00,34.14,34.15,34.07,34.09,313460.0,31.6523,31.6615,31.5874,31.6059,313460.0
2022-11-15 15:35:00,34.09,34.2,34.09,34.18,210521.0,31.6059,31.7079,31.6059,31.6893,210521.0
2022-11-15 15:40:00,34.19,34.27,34.18,34.27,345294.0,31.6986,31.7728,31.6893,31.7728,345294.0
2022-11-15 15:45:00,34.27,34.27,34.17,34.22,407743.0,31.7728,31.7728,31.6801,31.7264,407743.0
2022-11-15 15:50:00,34.23,34.26,34.19,34.22,764823.0,31.7357,31.7635,31.6986,31.7264,764823.0
2022-11-15 15:55:00,34.22,34.29,34.21,34.28,1293926.0,31.7264,31.7913,31.7172,31.782,1293926.0
2022-11-16 09:30:00,34.2,34.52,34.14,34.16,392535.0,31.7079,32.0046,31.6523,31.6708,392535.0
2022-11-16 09:35:00,34.15,34.18,34.04,34.13,193698.0,31.6615,31.6893,31.5595,31.643,193698.0
2022-11-16 09:40:00,34.12,34.12,33.96,34.01,184207.0,31.6337,31.6337,31.4854,31.5317,184207.0
2022-11-16 09:45:00,34.01,34.12,33.99,34.02,166802.0,31.5317,31.6337,31.5132,31.541,166802.0
2022-11-16 09:50:00,34.02,34.13,34.01,34.09,161463.0,31.541,31.643,31.5317,31.6059,161463.0
2022-11-16 09:55:00,34.09,34.13,33.99,34.11,293270.0,31.6059,31.643,31.5132,31.6244,293270.0
2022-11-16 10:00:00,34.11,34.19,34.06,34.13,254364.0,31.6244,31.6986,31.5781,31.643,254364.0
2022-11-16 10:05:00,34.13,34.19,34.04,34.13,192067.0,31.643,31.6986,31.5595,31.643,192067.0
2022-11-16 10:10:00,34.14,34.21,34.07,34.18,365436.0,31.6523,31.7172,31.5874,31.6893,365436.0
2022-11-16 10:15:00,34.18,34.23,34.13,34.23,183252.0,31.6893,31.7357,31.643,31.7357,183252.0
2022-11-16 10:20:00,34.23,34.32,34.23,34.26,409597.0,31.7357,31.8191,31.7357,31.7635,409597.0
2022-11-16 10:25:00,34.26,34.3,34.19,34.24,205715.0,31.7635,31.8006,31.6986,31.745,205715.0
2022-11-16 10:30:00,34.23,34.28,34.17,34.25,186577.0,31.7357,31.782,31.6801,31.7542,186577.0
2022-11-16 10:35:00,34.25,34.29,34.21,34.29,161543.0,31.7542,31.7913,31.7172,31.7913,161543.0
2022-11-16 10:40:00,34.29,34.38,34.28,34.34,468270.0,31.7913,31.8748,31.782,31.8377,468270.0
2022-11-16 10:45:00,34.34,34.35,34.22,34.25,193540.0,31.8377,31.8469,31.7264,31.7542,193540.0
2022-11-16 10:50:00,34.25,34.25,34.05,34.09,164152.0,31.7542,31.7542,31.5688,31.6059,164152.0
2022-11-16 10:55:00,34.09,34.12,34.04,34.06,178772.0,31.6059,31.6337,31.5595,31.5781,178772.0
2022-11-16 11:00:00,34.05,34.17,34.04,34.11,150953.0,31.5688,31.6801,31.5595,31.6244,150953.0
2022-11-16 11:05:00,34.11,34.13,34.03,34.04,139702.0,31.6244,31.643,31.5503,31.5595,139702.0
2022-11-16 11:10:00,34.03,34.1,34.03,34.09,103616.0,31.5503,31.6152,31.5503,31.6059,103616.0
2022-11-16 11:15:00,34.09,34.11,34.05,34.1,88900.0,31.6059,31.6244,31.5688,31.6152,88900.0
2022-11-16 11:20:00,34.1,34.17,34.1,34.16,90916.0,31.6152,31.6801,31.6152,31.6708,90916.0
2022-11-16 11:25:00,34.16,34.25,34.14,34.21,204966.0,31.6708,31.7542,31.6523,31.7172,204966.0
2022-11-16 11:30:00,34.2,34.25,34.15,34.16,197045.0,31.7079,31.7542,31.6615,31.6708,197045.0
2022-11-16 11:35:00,34.16,34.21,34.12,34.19,271572.0,31.6708,31.7172,31.6337,31.6986,271572.0
2022-11-16 11:40:00,34.19,34.24,34.12,34.13,211109.0,31.6986,31.745,31.6337,31.643,211109.0
2022-11-16 11:45:00,34.13,34.16,34.09,34.15,192301.0,31.643,31.6708,31.6059,31.6615,192301.0
2022-11-16 11:50:00,34.15,34.17,34.07,34.09,90245.0,31.6615,31.6801,31.5874,31.6059,90245.0
2022-11-16 11:55:00,34.08,34.13,34.05,34.05,77501.0,31.5966,31.643,31.5688,31.5688,77501.0
2022-11-16 12:00:00,34.06,34.07,34.01,34.01,79283.0,31.5781,31.5874,31.5317,31.5317,79283.0
2022-11-16 12:05:00,34.01,34.04,33.97,34.03,91574.0,31.5317,31.5595,31.4946,31.5503,91574.0
2022-11-16 12:10:00,34.03,34.04,33.98,34.01,82461.0,31.5503,31.5595,31.5039,31.5317,82461.0
2022-11-16 12:15:00,34.0,34.0,33.96,33.97,83096.0,31.5225,31.5225,31.4854,31.4946,83096.0
2022-11-16 12:20:00,33.97,33.98,33.86,33.93,153054.0,31.4946,31.5039,31.3927,31.4576,153054.0
2022-11-16 12:25:00,33.93,33.97,33.9,33.91,116127.0,31.4576,31.4946,31.4297,31.439,116127.0
2022-11-16 12:30:00,33.91,33.93,33.88,33.91,113859.0,31.439,31.4576,31.4112,31.439,113859.0
2022-11-16 12:35:00,33.91,33.94,33.89,33.91,84758.0,31.439,31.4668,31.4205,31.439,84758.0
2022-11-16 12:40:00,33.91,34.01,33.9,33.99,178067.0,31.439,31.5317,31.4297,31.5132,178067.0
2022-11-16 12:45:00,33.99,34.06,33.98,34.04,230428.0,31.5132,31.5781,31.5039,31.5595,230428.0
2022-11-16 12:50:00,34.04,34.08,34.0,34.02,132143.0,31.5595,31.5966,31.5225,31.541,132143.0
2022-11-16 12:55:00,34.03,34.04,33.99,34.0,122992.0,31.5503,31.5595,31.5132,31.5225,122992.0
2022-11-16 13:00:00,33.99,34.05,33.95,34.05,138798.0,31.5132,31.5688,31.4761,31.5688,138798.0
2022-11-16 13:05:00,34.05,34.07,34.0,34.06,132640.0,31.5688,31.5874,31.5225,31.5781,132640.0
2022-11-16 13:10:00,34.07,34.09,34.03,34.05,131432.0,31.5874,31.6059,31.5503,31.5688,131432.0
2022-11-16 13:15:00,34.05,34.05,33.96,33.99,180012.0,31.5688,31.5688,31.4854,31.5132,180012.0
2022-11-16 13:20:00,33.99,34.03,33.97,34.01,120875.0,31.5132,31.5503,31.4946,31.5317,120875.0
2022-11-16 13:25:00,34.0,34.02,33.91,33.92,139398.0,31.5225,31.541,31.439,31.4483,139398.0
2022-11-16 13:30:00,33.91,33.94,33.79,33.8,185268.0,31.439,31.4668,31.3278,31.337,185268.0
2022-11-16 13:35:00,33.8,33.85,33.78,33.82,230050.0,31.337,31.3834,31.3185,31.3556,230050.0
2022-11-16 13:40:00,33.83,33.85,33.81,33.82,163203.0,31.3648,31.3834,31.3463,31.3556,163203.0
2022-11-16 13:45:00,33.82,33.83,33.75,33.76,162527.0,31.3556,31.3648,31.2907,31.2999,162527.0
2022-11-16 13:50:00,33.76,33.77,33.7,33.71,213783.0,31.2999,31.3092,31.2443,31.2536,213783.0
2022-11-16 13:55:00,33.7,33.73,33.65,33.69,271236.0,31.2443,31.2721,31.198,31.235,271236.0
2022-11-16 14:00:00,33.7,33.78,33.68,33.77,140157.0,31.2443,31.3185,31.2258,31.3092,140157.0
2022-11-16 14:05:00,33.78,33.79,33.74,33.79,132121.0,31.3185,31.3278,31.2814,31.3278,132121.0
2022-11-16 14:10:00,33.79,33.79,33.75,33.77,130301.0,31.3278,31.3278,31.2907,31.3092,130301.0
2022-11-16 14:15:00,33.77,33.8,33.76,33.77,109277.0,31.3092,31.337,31.2999,31.3092,109277.0
2022-11-16 14:20:00,33.77,33.84,33.77,33.84,115233.0,31.3092,31.3741,31.3092,31.3741,115233.0
2022-11-16 14:25:00,33.84,33.86,33.81,33.83,89776.0,31.3741,31.3927,31.3463,31.3648,89776.0
2022-11-16 14:30:00,33.84,33.84,33.78,33.83,110640.0,31.3741,31.3741,31.3185,31.3648,110640.0
2022-11-16 14:35:00,33.83,33.95,33.82,33.91,217730.0,31.3648,31.4761,31.3556,31.439,217730.0
2022-11-16 14:40:00,33.92,33.94,33.89,33.9,158131.0,31.4483,31.4668,31.4205,31.4297,158131.0
2022-11-16 14:45:00,33.9,33.93,33.85,33.88,123215.0,31.4297,31.4576,31.3834,31.4112,123215.0
2022-11-16 14:50:00,33.87,33.94,33.86,33.92,97006.0,31.4019,31.4668,31.3927,31.4483,97006.0
2022-11-16 14:55:00,33.93,33.94,33.9,33.94,124758.0,31.4576,31.4668,31.4297,31.4668,124758.0
2022-11-16 15:00:00,33.93,33.98,33.92,33.94,197273.0,31.4576,31.5039,31.4483,31.4668,197273.0
2022-11-16 15:05:00,33.94,33.97,33.87,33.88,321720.0,31.4668,31.4946,31.4019,31.4112,321720.0
2022-11-16 15:10:00,33.88,33.94,33.87,33.92,204709.0,31.4112,31.4668,31.4019,31.4483,204709.0
2022-11-16 15:15:00,33.92,33.94,33.88,33.89,197060.0,31.4483,31.4668,31.4112,31.4205,197060.0
2022-11-16 15:20:00,33.9,33.97,33.89,33.96,187690.0,31.4297,31.4946,31.4205,31.4854,187690.0
2022-11-16 15:25:00,33.95,33.99,33.95,33.97,206601.0,31.4761,31.5132,31.4761,31.4946,206601.0
2022-11-16 15:30:00,33.97,33.99,33.85,33.88,232789.0,31.4946,31.5132,31.3834,31.4112,232789.0
2022-11-16 15:35:00,33.88,33.92,33.87,33.9,199671.0,31.4112,31.4483,31.4019,31.4297,199671.0
2022-11-16 15:40:00,33.9,33.99,33.88,33.98,233200.0,31.4297,31.5132,31.4112,31.5039,233200.0
2022-11-16 15:45:00,33.98,33.99,33.95,33.97,230739.0,31.5039,31.5132,31.4761,31.4946,230739.0
2022-11-16 15:50:00,33.96,34.01,33.94,34.0,459943.0,31.4854,31.5317,31.4668,31.5225,459943.0
2022-11-16 15:55:00,34.0,34.01,33.96,33.97,924161.0,31.5225,31.5317,31.4854,31.4946,924161.0
2022-11-17 09:30:00,33.48,33.64,33.41,33.63,548219.0,31.0403,31.1887,30.9754,31.1794,548219.0
2022-11-17 09:35:00,33.63,33.63,33.36,33.4,280386.0,31.1794,31.1794,30.9291,30.9662,280386.0
2022-11-17 09:40:00,33.4,33.5,33.36,33.36,182841.0,30.9662,31.0589,30.9291,30.9291,182841.0
2022-11-17 09:45:00,33.36,33.43,33.2,33.29,158143.0,30.9291,30.994,30.7807,30.8642,158143.0
2022-11-17 09:50:00,33.29,33.39,33.28,33.31,106152.0,30.8642,30.9569,30.8549,30.8827,106152.0
2022-11-17 09:55:00,33.32,33.32,33.2,33.22,172285.0,30.892,30.892,30.7807,30.7993,172285.0
2022-11-17 10:00:00,33.23,33.35,33.21,33.35,160745.0,30.8086,30.9198,30.79,30.9198,160745.0
2022-11-17 10:05:00,33.34,33.38,33.32,33.36,140265.0,30.9105,30.9476,30.892,30.9291,140265.0
2022-11-17 10:10:00,33.36,33.49,33.3,33.49,297304.0,30.9291,31.0496,30.8735,31.0496,297304.0
2022-11-17 10:15:00,33.49,33.57,33.45,33.54,126197.0,31.0496,31.1238,31.0125,31.096,126197.0
2022-11-17 10:20:00,33.55,33.64,33.55,33.59,109044.0,31.1052,31.1887,31.1052,31.1423,109044.0
2022-11-17 10:25:00,33.6,33.66,33.59,33.59,130530.0,31.1516,31.2072,31.1423,31.1423,130530.0
2022-11-17 10:30:00,33.59,33.6,33.54,33.57,81066.0,31.1423,31.1516,31.096,31.1238,81066.0
2022-11-17 10:35:00,33.56,33.62,33.56,33.59,73259.0,31.1145,31.1701,31.1145,31.1423,73259.0
2022-11-17 10:40:00,33.59,33.68,33.59,33.66,88522.0,31.1423,31.2258,31.1423,31.2072,88522.0
2022-11-17 10:45:00,33.67,33.67,33.58,33.64,159706.0,31.2165,31.2165,31.1331,31.1887,159706.0
2022-11-17 10:50:00,33.64,33.69,33.63,33.64,185260.0,31.1887,31.235,31.1794,31.1887,185260.0
2022-11-17 10:55:00,33.64,33.66,33.61,33.64,136655.0,31.1887,31.2072,31.1609,31.1887,136655.0
2022-11-17 11:00:00,33.64,33.68,33.62,33.66,116689.0,31.1887,31.2258,31.1701,31.2072,116689.0
2022-11-17 11:05:00,33.66,33.7,33.63,33.65,88658.0,31.2072,31.2443,31.1794,31.198,88658.0
2022-11-17 11:10:00,33.65,33.72,33.63,33.72,69701.0,31.198,31.2629,31.1794,31.2629,69701.0
2022-11-17 11:15:00,33.72,33.75,33.7,33.7,101083.0,31.2629,31.2907,31.2443,31.2443,101083.0
2022-11-17 11:20:00,33.71,33.78,33.69,33.76,118308.0,31.2536,31.3185,31.235,31.2999,118308.0
2022-11-17 11:25:00,33.76,33.81,33.73,33.79,122690.0,31.2999,31.3463,31.2721,31.3278,122690.0
2022-11-17 11:30:00,33.79,33.79,33.71,33.74,167127.0,31.3278,31.3278,31.2536,31.2814,167127.0
2022-11-17 11:35:00,33.75,33.81,33.74,33.8,110766.0,31.2907,31.3463,31.2814,31.337,110766.0
2022-11-17 11:40:00,33.81,33.85,33.79,33.81,132841.0,31.3463,31.3834,31.3278,31.3463,132841.0
2022-11-17 11:45:00,33.8,33.87,33.8,33.82,205955.0,31.337,31.4019,31.337,31.3556,205955.0
2022-11-17 11:50:00,33.82,33.85,33.76,33.79,143918.0,31.3556,31.3834,31.2999,31.3278,143918.0
2022-11-17 11:55:00,33.8,34.0,33.8,33.98,137481.0,31.337,31.5225,31.337,31.5039,137481.0
2022-11-17 12:00:00,33.98,34.03,33.98,34.01,213498.0,31.5039,31.5503,31.5039,31.5317,213498.0
2022-11-17 12:05:00,34.0,34.03,34.0,34.01,193510.0,31.5225,31.5503,31.5225,31.5317,193510.0
2022-11-17 12:10:00,34.01,34.06,33.97,33.98,142850.0,31.5317,31.5781,31.4946,31.5039,142850.0
2022-11-17 12:15:00,33.98,33.99,33.92,33.96,186854.0,31.5039,31.5132,31.4483,31.4854,186854.0
2022-11-17 12:20:00,33.96,34.0,33.95,34.0,147884.0,31.4854,31.5225,31.4761,31.5225,147884.0
2022-11-17 12:25:00,34.0,34.0,33.95,33.98,299732.0,31.5225,31.5225,31.4761,31.5039,299732.0
2022-11-17 12:30:00,33.97,34.02,33.96,34.02,125060.0,31.4946,31.541,31.4854,31.541,125060.0
2022-11-17 12:35:00,34.02,34.05,34.01,34.03,185576.0,31.541,31.5688,31.5317,31.5503,185576.0
2022-11-17 12:40:00,34.04,34.07,33.99,34.02,408049.0,31.5595,31.5874,31.5132,31.541,408049.0
2022-11-17 12:45:00,34.02,34.05,34.01,34.02,163863.0,31.541,31.5688,31.5317,31.541,163863.0
2022-11-17 12:50:00,34.02,34.12,34.02,34.12,238206.0,31.541,31.6337,31.541,31.6337,238206.0
2022-11-17 12:55:00,34.12,34.19,34.09,34.19,193656.0,31.6337,31.6986,31.6059,31.6986,193656.0
2022-11-17 13:00:00,34.19,34.23,34.19,34.22,178594.0,31.6986,31.7357,31.6986,31.7264,178594.0
2022-11-17 13:05:00,34.21,34.26,34.2,34.23,245346.0,31.7172,31.7635,31.7079,31.7357,245346.0
2022-11-17 13:10:00,34.24,34.28,34.22,34.27,245484.0,31.745,31.782,31.7264,31.7728,245484.0
2022-11-17 13:15:00,34.27,34.29,34.26,34.27,241259.0,31.7728,31.7913,31.7635,31.7728,241259.0
2022-11-17 13:20:00,34.27,34.38,34.27,34.36,339728.0,31.7728,31.8748,31.7728,31.8562,339728.0
2022-11-17 13:25:00,34.36,34.46,34.35,34.44,394233.0,31.8562,31.9489,31.8469,31.9304,394233.0
2022-11-17 13:30:00,34.45,34.51,34.41,34.49,317626.0,31.9397,31.9953,31.9026,31.9767,317626.0
2022-11-17 13:35:00,34.49,34.55,34.48,34.5,352093.0,31.9767,32.0324,31.9675,31.986,352093.0
2022-11-17 13:40:00,34.51,34.53,34.46,34.48,467180.0,31.9953,32.0138,31.9489,31.9675,467180.0
2022-11-17 13:45:00,34.47,34.49,34.43,34.44,380461.0,31.9582,31.9767,31.9211,31.9304,380461.0
2022-11-17 13:50:00,34.44,34.49,34.4,34.48,398595.0,31.9304,31.9767,31.8933,31.9675,398595.0
2022-11-17 13:55:00,34.48,34.49,34.38,34.47,345365.0,31.9675,31.9767,31.8748,31.9582,345365.0
2022-11-17 14:00:00,34.46,34.5,34.44,34.47,444793.0,31.9489,31.986,31.9304,31.9582,444793.0
2022-11-17 14:05:00,34.47,34.49,34.35,34.36,292337.0,31.9582,31.9767,31.8469,31.8562,292337.0
2022-11-17 14:10:00,34.36,34.36,34.32,34.35,176181.0,31.8562,31.8562,31.8191,31.8469,176181.0
2022-11-17 14:15:00,34.36,34.37,34.33,34.34,349205.0,31.8562,31.8655,31.8284,31.8377,349205.0
2022-11-17 14:20:00,34.35,34.37,34.32,34.36,248331.0,31.8469,31.8655,31.8191,31.8562,248331.0
2022-11-17 14:25:00,34.36,34.41,34.31,34.4,425286.0,31.8562,31.9026,31.8099,31.8933,425286.0
2022-11-17 14:30:00,34.4,34.42,34.37,34.4,355577.0,31.8933,31.9118,31.8655,31.8933,355577.0
2022-11-17 14:35:00,34.39,34.4,34.34,34.37,424682.0,31.884,31.8933,31.8377,31.8655,424682.0
2022-11-17 14:40:00,34.37,34.45,34.31,34.34,558036.0,31.8655,31.9397,31.8099,31.8377,558036.0
2022-11-17 14:45:00,34.33,34.38,34.31,34.34,281880.0,31.8284,31.8748,31.8099,31.8377,281880.0
2022-11-17 14:50:00,34.35,34.45,34.32,34.43,370208.0,31.8469,31.9397,31.8191,31.9211,370208.0
2022-11-17 14:55:00,34.43,34.44,34.41,34.43,380386.0,31.9211,31.9304,31.9026,31.9211,380386.0
2022-11-17 15:00:00,34.43,34.46,34.33,34.36,565468.0,31.9211,31.9489,31.8284,31.8562,565468.0
2022-11-17 15:05:00,34.36,34.4,34.27,34.28,327327.0,31.8562,31.8933,31.7728,31.782,327327.0
2022-11-17 15:10:00,34.28,34.29,34.2,34.21,355645.0,31.782,31.7913,31.7079,31.7172,355645.0
2022-11-17 15:15:00,34.21,34.23,34.15,34.19,271563.0,31.7172,31.7357,31.6615,31.6986,271563.0
2022-11-17 15:20:00,34.19,34.21,34.09,34.09,298076.0,31.6986,31.7172,31.6059,31.6059,298076.0
2022-11-17 15:25:00,34.09,34.11,34.04,34.09,330446.0,31.6059,31.6244,31.5595,31.6059,330446.0
2022-11-17 15:30:00,34.09,34.12,34.07,34.11,312799.0,31.6059,31.6337,31.5874,31.6244,312799.0
2022-11-17 15:35:00,34.11,34.11,34.02,34.04,380805.0,31.6244,31.6244,31.541,31.5595,380805.0
2022-11-17 15:40:00,34.04,34.08,34.03,34.05,345328.0,31.5595,31.5966,31.5503,31.5688,345328.0
2022-11-17 15:45:00,34.05,34.17,34.04,34.13,439334.0,31.5688,31.6801,31.5595,31.643,439334.0
2022-11-17 15:50:00,34.13,34.2,34.11,34.16,567448.0,31.643,31.7079,31.6244,31.6708,567448.0
2022-11-17 15:55:00,34.17,34.29,34.16,34.28,1065708.0,31.6801,31.7913,31.6708,31.782,1065708.0
2022-11-18 09:30:00,34.42,34.73,34.42,34.7,1064175.0,31.9118,32.1993,31.9118,32.1714,1064175.0
2022-11-18 09:35:00,34.69,34.72,34.59,34.68,230789.0,32.1622,32.19,32.0695,32.1529,230789.0
2022-11-18 09:40:00,34.69,34.79,34.66,34.74,234471.0,32.1622,32.2549,32.1344,32.2085,234471.0
2022-11-18 09:45:00,34.75,34.82,34.74,34.8,153190.0,32.2178,32.2827,32.2085,32.2642,153190.0
2022-11-18 09:50:00,34.8,34.91,34.79,34.8,212227.0,32.2642,32.3661,32.2549,32.2642,212227.0
2022-11-18 09:55:00,34.8,34.83,34.73,34.76,183255.0,32.2642,32.292,32.1993,32.2271,183255.0
2022-11-18 10:00:00,34.76,34.77,34.52,34.54,311702.0,32.2271,32.2363,32.0046,32.0231,311702.0
2022-11-18 10:05:00,34.54,34.57,34.5,34.57,103071.0,32.0231,32.0509,31.986,32.0509,103071.0
2022-11-18 10:10:00,34.58,34.63,34.55,34.62,135750.0,32.0602,32.1065,32.0324,32.0973,135750.0
2022-11-18 10:15:00,34.61,34.68,34.6,34.64,131901.0,32.088,32.1529,32.0787,32.1158,131901.0
2022-11-18 10:20:00,34.64,34.72,34.63,34.69,126234.0,32.1158,32.19,32.1065,32.1622,126234.0
2022-11-18 10:25:00,34.68,34.72,34.59,34.71,145002.0,32.1529,32.19,32.0695,32.1807,145002.0
2022-11-18 10:30:00,34.72,34.74,34.65,34.65,154554.0,32.19,32.2085,32.1251,32.1251,154554.0
2022-11-18 10:35:00,34.66,34.76,34.64,34.69,155801.0,32.1344,32.2271,32.1158,32.1622,155801.0
2022-11-18 10:40:00,34.69,34.78,34.68,34.76,167378.0,32.1622,32.2456,32.1529,32.2271,167378.0
2022-11-18 10:45:00,34.76,34.8,34.69,34.78,128502.0,32.2271,32.2642,32.1622,32.2456,128502.0
2022-11-18 10:50:00,34.77,34.79,34.68,34.7,190979.0,32.2363,32.2549,32.1529,32.1714,190979.0
2022-11-18 10:55:00,34.7,34.71,34.56,34.63,169811.0,32.1714,32.1807,32.0416,32.1065,169811.0
2022-11-18 11:00:00,34.63,34.67,34.5,34.53,156286.0,32.1065,32.1436,31.986,32.0138,156286.0
2022-11-18 11:05:00,34.53,34.56,34.51,34.55,101097.0,32.0138,32.0416,31.9953,32.0324,101097.0
2022-11-18 11:10:00,34.55,34.58,34.52,34.56,159995.0,32.0324,32.0602,32.0046,32.0416,159995.0
2022-11-18 11:15:00,34.57,34.62,34.52,34.62,128593.0,32.0509,32.0973,32.0046,32.0973,128593.0
2022-11-18 11:20:00,34.62,34.64,34.56,34.58,223624.0,32.0973,32.1158,32.0416,32.0602,223624.0
2022-11-18 11:25:00,34.58,34.59,34.52,34.54,126783.0,32.0602,32.0695,32.0046,32.0231,126783.0
2022-11-18 11:30:00,34.53,34.58,34.51,34.52,91911.0,32.0138,32.0602,31.9953,32.0046,91911.0
2022-11-18 11:35:00,34.52,34.56,34.45,34.47,170857.0,32.0046,32.0416,31.9397,31.9582,170857.0
2022-11-18 11:40:00,34.47,34.49,34.41,34.44,187287.0,31.9582,31.9767,31.9026,31.9304,187287.0
2022-11-18 11:45:00,34.44,34.45,34.36,34.38,183192.0,31.9304,31.9397,31.8562,31.8748,183192.0
2022-11-18 11:50:00,34.38,34.47,34.38,34.45,236661.0,31.8748,31.9582,31.8748,31.9397,236661.0
2022-11-18 11:55:00,34.45,34.51,34.45,34.49,160126.0,31.9397,31.9953,31.9397,31.9767,160126.0
2022-11-18 12:00:00,34.5,34.54,34.49,34.52,114240.0,31.986,32.0231,31.9767,32.0046,114240.0
2022-11-18 12:05:00,34.53,34.53,34.44,34.47,148722.0,32.0138,32.0138,31.9304,31.9582,148722.0
2022-11-18 12:10:00,34.48,34.53,34.46,34.5,108273.0,31.9675,32.0138,31.9489,31.986,108273.0
2022-11-18 12:15:00,34.51,34.51,34.39,34.42,290489.0,31.9953,31.9953,31.884,31.9118,290489.0
2022-11-18 12:20:00,34.42,34.46,34.41,34.44,174709.0,31.9118,31.9489,31.9026,31.9304,174709.0
2022-11-18 12:25:00,34.44,34.57,34.43,34.57,118191.0,31.9304,32.0509,31.9211,32.0509,118191.0
2022-11-18 12:30:00,34.56,34.57,34.5,34.51,136754.0,32.0416,32.0509,31.986,31.9953,136754.0
2022-11-18 12:35:00,34.51,34.53,34.47,34.51,166937.0,31.9953,32.0138,31.9582,31.9953,166937.0
2022-11-18 12:40:00,34.51,34.51,34.4,34.4,149381.0,31.9953,31.9953,31.8933,31.8933,149381.0
2022-11-18 12:45:00,34.41,34.42,34.38,34.4,103733.0,31.9026,31.9118,31.8748,31.8933,103733.0
2022-11-18 12:50:00,34.4,34.41,34.34,34.37,180158.0,31.8933,31.9026,31.8377,31.8655,180158.0
2022-11-18 12:55:00,34.37,34.4,34.34,34.35,138938.0,31.8655,31.8933,31.8377,31.8469,138938.0
2022-11-18 13:00:00,34.34,34.35,34.28,34.32,163144.0,31.8377,31.8469,31.782,31.8191,163144.0
2022-11-18 13:05:00,34.32,34.42,34.31,34.39,134300.0,31.8191,31.9118,31.8099,31.884,134300.0
2022-11-18 13:10:00,34.39,34.43,34.36,34.39,151022.0,31.884,31.9211,31.8562,31.884,151022.0
2022-11-18 13:15:00,34.39,34.42,34.38,34.4,167847.0,31.884,31.9118,31.8748,31.8933,167847.0
2022-11-18 13:20:00,34.4,34.42,34.33,34.42,86503.0,31.8933,31.9118,31.8284,31.9118,86503.0
2022-11-18 13:25:00,34.42,34.49,34.39,34.45,115013.0,31.9118,31.9767,31.884,31.9397,115013.0
2022-11-18 13:30:00,34.46,34.51,34.46,34.51,94599.0,31.9489,31.9953,31.9489,31.9953,94599.0
2022-11-18 13:35:00,34.51,34.51,34.44,34.45,119342.0,31.9953,31.9953,31.9304,31.9397,119342.0
2022-11-18 13:40:00,34.45,34.45,34.37,34.38,126212.0,31.9397,31.9397,31.8655,31.8748,126212.0
2022-11-18 13:45:00,34.38,34.4,34.35,34.38,109872.0,31.8748,31.8933,31.8469,31.8748,109872.0
2022-11-18 13:50:00,34.38,34.39,34.35,34.38,121892.0,31.8748,31.884,31.8469,31.8748,121892.0
2022-11-18 13:55:00,34.38,34.42,34.37,34.42,80534.0,31.8748,31.9118,31.8655,31.9118,80534.0
2022-11-18 14:00:00,34.41,34.5,34.4,34.5,113497.0,31.9026,31.986,31.8933,31.986,113497.0
2022-11-18 14:05:00,34.5,34.52,34.48,34.5,91691.0,31.986,32.0046,31.9675,31.986,91691.0
2022-11-18 14:10:00,34.5,34.55,34.49,34.54,126202.0,31.986,32.0324,31.9767,32.0231,126202.0
2022-11-18 14:15:00,34.54,34.58,34.53,34.55,148009.0,32.0231,32.0602,32.0138,32.0324,148009.0
2022-11-18 14:20:00,34.55,34.57,34.53,34.56,153712.0,32.0324,32.0509,32.0138,32.0416,153712.0
2022-11-18 14:25:00,34.55,34.58,34.55,34.57,176482.0,32.0324,32.0602,32.0324,32.0509,176482.0
2022-11-18 14:30:00,34.57,34.61,34.54,34.59,246835.0,32.0509,32.088,32.0231,32.0695,246835.0
2022-11-18 14:35:00,34.59,34.6,34.56,34.59,211840.0,32.0695,32.0787,32.0416,32.0695,211840.0
2022-11-18 14:40:00,34.59,34.64,34.58,34.59,137493.0,32.0695,32.1158,32.0602,32.0695,137493.0
2022-11-18 14:45:00,34.59,34.6,34.52,34.53,113011.0,32.0695,32.0787,32.0046,32.0138,113011.0
2022-11-18 14:50:00,34.53,34.57,34.51,34.55,209694.0,32.0138,32.0509,31.9953,32.0324,209694.0
2022-11-18 14:55:00,34.56,34.57,34.53,34.56,181038.0,32.0416,32.0509,32.0138,32.0416,181038.0
2022-11-18 15:00:00,34.55,34.6,34.54,34.59,236224.0,32.0324,32.0787,32.0231,32.0695,236224.0
2022-11-18 15:05:00,34.59,34.6,34.51,34.53,259044.0,32.0695,32.0787,31.9953,32.0138,259044.0
2022-11-18 15:10:00,34.52,34.55,34.45,34.45,206479.0,32.0046,32.0324,31.9397,31.9397,206479.0
2022-11-18 15:15:00,34.45,34.48,34.41,34.44,181557.0,31.9397,31.9675,31.9026,31.9304,181557.0
2022-11-18 15:20:00,34.44,34.45,34.39,34.42,371273.0,31.9304,31.9397,31.884,31.9118,371273.0
2022-11-18 15:25:00,34.43,34.5,34.42,34.48,234622.0,31.9211,31.986,31.9118,31.9675,234622.0
2022-11-18 15:30:00,34.48,34.52,34.46,34.5,197502.0,31.9675,32.0046,31.9489,31.986,197502.0
2022-11-18 15:35:00,34.5,34.51,34.44,34.5,289450.0,31.986,31.9953,31.9304,31.986,289450.0
2022-11-18 15:40:00,34.51,34.55,34.48,34.55,279912.0,31.9953,32.0324,31.9675,32.0324,279912.0
2022-11-18 15:45:00,34.55,34.57,34.5,34.55,329524.0,32.0324,32.0509,31.986,32.0324,329524.0
2022-11-18 15:50:00,34.55,34.59,34.42,34.44,660632.0,32.0324,32.0695,31.9118,31.9304,660632.0
2022-11-18 15:55:00,34.44,34.54,34.43,34.53,1251570.0,31.9304,32.0231,31.9211,32.0138,1251570.0
2022-11-21 09:30:00,34.83,34.89,34.61,34.74,379645.0,32.292,32.3476,32.088,32.2085,379645.0
2022-11-21 09:35:00,34.75,34.82,34.71,34.8,138714.0,32.2178,32.2827,32.1807,32.2642,138714.0
2022-11-21 09:40:00,34.79,34.8,34.64,34.66,155680.0,32.2549,32.2642,32.1158,32.1344,155680.0
2022-11-21 09:45:00,34.65,34.8,34.62,34.8,171983.0,32.1251,32.2642,32.0973,32.2642,171983.0
2022-11-21 09:50:00,34.8,34.86,34.75,34.8,177953.0,32.2642,32.3198,32.2178,32.2642,177953.0
2022-11-21 09:55:00,34.8,34.84,34.76,34.77,107042.0,32.2642,32.3012,32.2271,32.2363,107042.0
2022-11-21 10:00:00,34.77,34.78,34.69,34.7,149310.0,32.2363,32.2456,32.1622,32.1714,149310.0
2022-11-21 10:05:00,34.7,34.7,34.48,34.5,194351.0,32.1714,32.1714,31.9675,31.986,194351.0
2022-11-21 10:10:00,34.5,34.5,34.36,34.37,164808.0,31.986,31.986,31.8562,31.8655,164808.0
2022-11-21 10:15:00,34.36,34.45,34.35,34.39,180099.0,31.8562,31.9397,31.8469,31.884,180099.0
2022-11-21 10:20:00,34.39,34.48,34.36,34.44,145311.0,31.884,31.9675,31.8562,31.9304,145311.0
2022-11-21 10:25:00,34.44,34.52,34.42,34.46,101980.0,31.9304,32.0046,31.9118,31.9489,101980.0
2022-11-21 10:30:00,34.46,34.51,34.41,34.43,472867.0,31.9489,31.9953,31.9026,31.9211,472867.0
2022-11-21 10:35:00,34.43,34.45,34.33,34.33,169623.0,31.9211,31.9397,31.8284,31.8284,169623.0
2022-11-21 10:40:00,34.33,34.43,34.31,34.35,109444.0,31.8284,31.9211,31.8099,31.8469,109444.0
2022-11-21 10:45:00,34.34,34.4,34.31,34.4,121578.0,31.8377,31.8933,31.8099,31.8933,121578.0
2022-11-21 10:50:00,34.39,34.46,34.37,34.45,163441.0,31.884,31.9489,31.8655,31.9397,163441.0
2022-11-21 10:55:00,34.45,34.51,34.42,34.51,205502.0,31.9397,31.9953,31.9118,31.9953,205502.0
2022-11-21 11:00:00,34.51,34.52,34.41,34.42,211425.0,31.9953,32.0046,31.9026,31.9118,211425.0
2022-11-21 11:05:00,34.42,34.49,34.41,34.44,132721.0,31.9118,31.9767,31.9026,31.9304,132721.0
2022-11-21 11:10:00,34.44,34.44,34.38,34.43,132797.0,31.9304,31.9304,31.8748,31.9211,132797.0
2022-11-21 11:15:00,34.43,34.5,34.4,34.41,84962.0,31.9211,31.986,31.8933,31.9026,84962.0
2022-11-21 11:20:00,34.41,34.49,34.4,34.48,88683.0,31.9026,31.9767,31.8933,31.9675,88683.0
2022-11-21 11:25:00,34.48,34.5,34.44,34.45,93034.0,31.9675,31.986,31.9304,31.9397,93034.0
2022-11-21 11:30:00,34.45,34.48,34.43,34.45,93460.0,31.9397,31.9675,31.9211,31.9397,93460.0
2022-11-21 11:35:00,34.45,34.52,34.45,34.46,156811.0,31.9397,32.0046,31.9397,31.9489,156811.0
2022-11-21 11:40:00,34.45,34.48,34.36,34.38,135360.0,31.9397,31.9675,31.8562,31.8748,135360.0
2022-11-21 11:45:00,34.38,34.44,34.37,34.44,104998.0,31.8748,31.9304,31.8655,31.9304,104998.0
2022-11-21 11:50:00,34.44,34.47,34.41,34.41,138013.0,31.9304,31.9582,31.9026,31.9026,138013.0
2022-11-21 11:55:00,34.41,34.42,34.27,34.32,148052.0,31.9026,31.9118,31.7728,31.8191,148052.0
2022-11-21 12:00:00,34.32,34.38,34.3,34.33,142353.0,31.8191,31.8748,31.8006,31.8284,142353.0
2022-11-21 12:05:00,34.32,34.34,34.28,34.29,80516.0,31.8191,31.8377,31.782,31.7913,80516.0
2022-11-21 12:10:00,34.29,34.33,34.28,34.3,76834.0,31.7913,31.8284,31.782,31.8006,76834.0
2022-11-21 12:15:00,34.3,34.31,34.21,34.23,105878.0,31.8006,31.8099,31.7172,31.7357,105878.0
2022-11-21 12:20:00,34.23,34.23,34.19,34.2,167389.0,31.7357,31.7357,31.6986,31.7079,167389.0
2022-11-21 12:25:00,34.21,34.26,34.2,34.22,76554.0,31.7172,31.7635,31.7079,31.7264,76554.0
2022-11-21 12:30:00,34.22,34.24,34.19,34.23,97752.0,31.7264,31.745,31.6986,31.7357,97752.0
2022-11-21 12:35:00,34.24,34.26,34.19,34.2,158820.0,31.745,31.7635,31.6986,31.7079,158820.0
2022-11-21 12:40:00,34.19,34.2,34.13,34.15,196922.0,31.6986,31.7079,31.643,31.6615,196922.0
2022-11-21 12:45:00,34.15,34.16,34.09,34.11,155513.0,31.6615,31.6708,31.6059,31.6244,155513.0
2022-11-21 12:50:00,34.11,34.11,34.05,34.06,127079.0,31.6244,31.6244,31.5688,31.5781,127079.0
2022-11-21 12:55:00,34.06,34.08,34.03,34.05,126002.0,31.5781,31.5966,31.5503,31.5688,126002.0
2022-11-21 13:00:00,34.05,34.08,34.03,34.05,116443.0,31.5688,31.5966,31.5503,31.5688,116443.0
2022-11-21 13:05:00,34.05,34.1,34.04,34.07,142082.0,31.5688,31.6152,31.5595,31.5874,142082.0
2022-11-21 13:10:00,34.08,34.13,34.06,34.12,193059.0,31.5966,31.643,31.5781,31.6337,193059.0
2022-11-21 13:15:00,34.12,34.18,34.1,34.16,172728.0,31.6337,31.6893,31.6152,31.6708,172728.0
2022-11-21 13:20:00,34.16,34.2,34.12,34.14,146575.0,31.6708,31.7079,31.6337,31.6523,146575.0
2022-11-21 13:25:00,34.14,34.16,34.1,34.16,159510.0,31.6523,31.6708,31.6152,31.6708,159510.0
2022-11-21 13:30:00,34.16,34.18,34.14,34.18,137681.0,31.6708,31.6893,31.6523,31.6893,137681.0
2022-11-21 13:35:00,34.18,34.21,34.16,34.2,122295.0,31.6893,31.7172,31.6708,31.7079,122295.0
2022-11-21 13:40:00,34.21,34.21,34.15,34.2,144737.0,31.7172,31.7172,31.6615,31.7079,144737.0
2022-11-21 13:45:00,34.2,34.21,34.18,34.2,155301.0,31.7079,31.7172,31.6893,31.7079,155301.0
2022-11-21 13:50:00,34.2,34.22,34.15,34.16,119195.0,31.7079,31.7264,31.6615,31.6708,119195.0
2022-11-21 13:55:00,34.15,34.16,34.08,34.08,117315.0,31.6615,31.6708,31.5966,31.5966,117315.0
2022-11-21 14:00:00,34.09,34.16,34.08,34.16,110306.0,31.6059,31.6708,31.5966,31.6708,110306.0
2022-11-21 14:05:00,34.16,34.2,34.15,34.17,119035.0,31.6708,31.7079,31.6615,31.6801,119035.0
2022-11-21 14:10:00,34.17,34.23,34.15,34.22,179136.0,31.6801,31.7357,31.6615,31.7264,179136.0
2022-11-21 14:15:00,34.22,34.27,34.2,34.24,167346.0,31.7264,31.7728,31.7079,31.745,167346.0
2022-11-21 14:20:00,34.25,34.25,34.19,34.21,89481.0,31.7542,31.7542,31.6986,31.7172,89481.0
2022-11-21 14:25:00,34.21,34.22,34.19,34.2,131831.0,31.7172,31.7264,31.6986,31.7079,131831.0
2022-11-21 14:30:00,34.2,34.24,34.19,34.2,232138.0,31.7079,31.745,31.6986,31.7079,232138.0
2022-11-21 14:35:00,34.2,34.27,34.19,34.26,167246.0,31.7079,31.7728,31.6986,31.7635,167246.0
2022-11-21 14:40:00,34.26,34.28,34.2,34.21,117016.0,31.7635,31.782,31.7079,31.7172,117016.0
2022-11-21 14:45:00,34.22,34.27,34.2,34.27,144173.0,31.7264,31.7728,31.7079,31.7728,144173.0
2022-11-21 14:50:00,34.27,34.31,34.26,34.29,141688.0,31.7728,31.8099,31.7635,31.7913,141688.0
2022-11-21 14:55:00,34.3,34.31,34.28,34.3,131203.0,31.8006,31.8099,31.782,31.8006,131203.0
2022-11-21 15:00:00,34.3,34.39,34.29,34.36,254497.0,31.8006,31.884,31.7913,31.8562,254497.0
2022-11-21 15:05:00,34.36,34.37,34.29,34.32,175081.0,31.8562,31.8655,31.7913,31.8191,175081.0
2022-11-21 15:10:00,34.32,34.35,34.3,34.34,150425.0,31.8191,31.8469,31.8006,31.8377,150425.0
2022-11-21 15:15:00,34.34,34.36,34.3,34.31,232582.0,31.8377,31.8562,31.8006,31.8099,232582.0
2022-11-21 15:20:00,34.32,34.32,34.23,34.25,236702.0,31.8191,31.8191,31.7357,31.7542,236702.0
2022-11-21 15:25:00,34.25,34.28,34.23,34.27,226723.0,31.7542,31.782,31.7357,31.7728,226723.0
2022-11-21 15:30:00,34.28,34.33,34.26,34.31,256492.0,31.782,31.8284,31.7635,31.8099,256492.0
2022-11-21 15:35:00,34.3,34.34,34.3,34.32,185717.0,31.8006,31.8377,31.8006,31.8191,185717.0
2022-11-21 15:40:00,34.33,34.35,34.28,34.35,282869.0,31.8284,31.8469,31.782,31.8469,282869.0
2022-11-21 15:45:00,34.34,34.38,34.33,34.36,249905.0,31.8377,31.8748,31.8284,31.8562,249905.0
2022-11-21 15:50:00,34.35,34.37,34.31,34.33,547862.0,31.8469,31.8655,31.8099,31.8284,547862.0
2022-11-21 15:55:00,34.33,34.38,34.3,34.35,1303980.0,31.8284,31.8748,31.8006,31.8469,1303980.0
2022-11-22 09:30:00,34.55,34.68,34.44,34.44,320305.0,32.0324,32.1529,31.9304,31.9304,320305.0
2022-11-22 09:35:00,34.45,34.63,34.45,34.52,242567.0,31.9397,32.1065,31.9397,32.0046,242567.0
2022-11-22 09:40:00,34.53,34.62,34.47,34.62,183690.0,32.0138,32.0973,31.9582,32.0973,183690.0
2022-11-22 09:45:00,34.61,34.79,34.59,34.76,275055.0,32.088,32.2549,32.0695,32.2271,275055.0
2022-11-22 09:50:00,34.76,34.82,34.74,34.78,241211.0,32.2271,32.2827,32.2085,32.2456,241211.0
2022-11-22 09:55:00,34.77,34.81,34.75,34.77,250071.0,32.2363,32.2734,32.2178,32.2363,250071.0
2022-11-22 10:00:00,34.76,34.86,34.74,34.81,182188.0,32.2271,32.3198,32.2085,32.2734,182188.0
2022-11-22 10:05:00,34.8,34.88,34.8,34.81,141713.0,32.2642,32.3383,32.2642,32.2734,141713.0
2022-11-22 10:10:00,34.82,34.85,34.73,34.84,367674.0,32.2827,32.3105,32.1993,32.3012,367674.0
2022-11-22 10:15:00,34.85,34.89,34.82,34.89,152501.0,32.3105,32.3476,32.2827,32.3476,152501.0
2022-11-22 10:20:00,34.89,34.95,34.79,34.8,449907.0,32.3476,32.4032,32.2549,32.2642,449907.0
2022-11-22 10:25:00,34.79,34.8,34.69,34.72,247040.0,32.2549,32.2642,32.1622,32.19,247040.0
2022-11-22 10:30:00,34.73,34.79,34.71,34.77,235304.0,32.1993,32.2549,32.1807,32.2363,235304.0
2022-11-22 10:35:00,34.76,34.83,34.75,34.79,125253.0,32.2271,32.292,32.2178,32.2549,125253.0
2022-11-22 10:40:00,34.79,34.8,34.74,34.76,124720.0,32.2549,32.2642,32.2085,32.2271,124720.0
2022-11-22 10:45:00,34.75,34.79,34.73,34.78,209787.0,32.2178,32.2549,32.1993,32.2456,209787.0
2022-11-22 10:50:00,34.78,34.8,34.75,34.77,163165.0,32.2456,32.2642,32.2178,32.2363,163165.0
2022-11-22 10:55:00,34.77,34.87,34.75,34.83,193584.0,32.2363,32.3291,32.2178,32.292,193584.0
2022-11-22 11:00:00,34.84,34.84,34.74,34.78,115518.0,32.3012,32.3012,32.2085,32.2456,115518.0
2022-11-22 11:05:00,34.77,34.79,34.72,34.77,161173.0,32.2363,32.2549,32.19,32.2363,161173.0
2022-11-22 11:10:00,34.77,34.82,34.75,34.77,124756.0,32.2363,32.2827,32.2178,32.2363,124756.0
2022-11-22 11:15:00,34.77,34.81,34.73,34.8,420690.0,32.2363,32.2734,32.1993,32.2642,420690.0
2022-11-22 11:20:00,34.79,34.82,34.78,34.8,351009.0,32.2549,32.2827,32.2456,32.2642,351009.0
2022-11-22 11:25:00,34.8,34.82,34.75,34.77,210218.0,32.2642,32.2827,32.2178,32.2363,210218.0
2022-11-22 11:30:00,34.77,34.8,34.76,34.8,221295.0,32.2363,32.2642,32.2271,32.2642,221295.0
2022-11-22 11:35:00,34.8,34.81,34.73,34.81,183269.0,32.2642,32.2734,32.1993,32.2734,183269.0
2022-11-22 11:40:00,34.81,34.84,34.79,34.82,134910.0,32.2734,32.3012,32.2549,32.2827,134910.0
2022-11-22 11:45:00,34.82,34.84,34.79,34.83,294461.0,32.2827,32.3012,32.2549,32.292,294461.0
2022-11-22 11:50:00,34.83,34.87,34.8,34.87,129836.0,32.292,32.3291,32.2642,32.3291,129836.0
2022-11-22 11:55:00,34.87,34.91,34.86,34.89,97456.0,32.3291,32.3661,32.3198,32.3476,97456.0
2022-11-22 12:00:00,34.89,34.92,34.86,34.9,165971.0,32.3476,32.3754,32.3198,32.3569,165971.0
2022-11-22 12:05:00,34.89,34.91,34.87,34.91,181904.0,32.3476,32.3661,32.3291,32.3661,181904.0
2022-11-22 12:10:00,34.91,34.93,34.83,34.83,143533.0,32.3661,32.3847,32.292,32.292,143533.0
2022-11-22 12:15:00,34.83,34.87,34.82,34.87,95892.0,32.292,32.3291,32.2827,32.3291,95892.0
2022-11-22 12:20:00,34.87,34.88,34.82,34.87,198017.0,32.3291,32.3383,32.2827,32.3291,198017.0
2022-11-22 12:25:00,34.87,34.89,34.84,34.89,85759.0,32.3291,32.3476,32.3012,32.3476,85759.0
2022-11-22 12:30:00,34.89,34.93,34.87,34.92,104109.0,32.3476,32.3847,32.3291,32.3754,104109.0
2022-11-22 12:35:00,34.93,34.95,34.88,34.89,128581.0,32.3847,32.4032,32.3383,32.3476,128581.0
2022-11-22 12:40:00,34.89,34.91,34.87,34.91,108003.0,32.3476,32.3661,32.3291,32.3661,108003.0
2022-11-22 12:45:00,34.91,34.91,34.87,34.9,100243.0,32.3661,32.3661,32.3291,32.3569,100243.0
2022-11-22 12:50:00,34.9,34.92,34.89,34.91,123762.0,32.3569,32.3754,32.3476,32.3661,123762.0
2022-11-22 12:55:00,34.91,34.94,34.9,34.94,176784.0,32.3661,32.394,32.3569,32.394,176784.0
2022-11-22 13:00:00,34.94,34.97,34.91,34.95,393875.0,32.394,32.4218,32.3661,32.4032,393875.0
2022-11-22 13:05:00,34.95,35.01,34.94,35.01,170992.0,32.4032,32.4589,32.394,32.4589,170992.0
2022-11-22 13:10:00,35.01,35.04,34.99,35.02,197306.0,32.4589,32.4867,32.4403,32.4681,197306.0
2022-11-22 13:15:00,35.03,35.06,35.02,35.05,168067.0,32.4774,32.5052,32.4681,32.4959,168067.0
2022-11-22 13:20:00,35.04,35.11,35.03,35.09,293330.0,32.4867,32.5516,32.4774,32.533,293330.0
2022-11-22 13:25:00,35.09,35.09,35.05,35.07,154970.0,32.533,32.533,32.4959,32.5145,154970.0
2022-11-22 13:30:00,35.08,35.08,34.98,35.01,176393.0,32.5238,32.5238,32.431,32.4589,176393.0
2022-11-22 13:35:00,35.0,35.05,35.0,35.04,198377.0,32.4496,32.4959,32.4496,32.4867,198377.0
2022-11-22 13:40:00,35.04,35.07,35.03,35.05,124266.0,32.4867,32.5145,32.4774,32.4959,124266.0
2022-11-22 13:45:00,35.06,35.06,35.01,35.03,100597.0,32.5052,32.5052,32.4589,32.4774,100597.0
2022-11-22 13:50:00,35.03,35.03,34.97,34.99,211782.0,32.4774,32.4774,32.4218,32.4403,211782.0
2022-11-22 13:55:00,35.0,35.0,34.95,35.0,168646.0,32.4496,32.4496,32.4032,32.4496,168646.0
2022-11-22 14:00:00,35.0,35.02,34.95,34.95,223774.0,32.4496,32.4681,32.4032,32.4032,223774.0
2022-11-22 14:05:00,34.96,34.96,34.93,34.95,98042.0,32.4125,32.4125,32.3847,32.4032,98042.0
2022-11-22 14:10:00,34.95,34.97,34.86,34.88,122599.0,32.4032,32.4218,32.3198,32.3383,122599.0
2022-11-22 14:15:00,34.87,34.88,34.84,34.84,127987.0,32.3291,32.3383,32.3012,32.3012,127987.0
2022-11-22 14:20:00,34.84,34.89,34.82,34.88,160041.0,32.3012,32.3476,32.2827,32.3383,160041.0
2022-11-22 14:25:00,34.88,34.91,34.87,34.88,124144.0,32.3383,32.3661,32.3291,32.3383,124144.0
2022-11-22 14:30:00,34.88,34.88,34.83,34.86,172599.0,32.3383,32.3383,32.292,32.3198,172599.0
2022-11-22 14:35:00,34.86,34.9,34.85,34.9,113686.0,32.3198,32.3569,32.3105,32.3569,113686.0
2022-11-22 14:40:00,34.89,34.89,34.85,34.85,176919.0,32.3476,32.3476,32.3105,32.3105,176919.0
2022-11-22 14:45:00,34.85,34.88,34.85,34.86,252390.0,32.3105,32.3383,32.3105,32.3198,252390.0
2022-11-22 14:50:00,34.86,34.87,34.85,34.86,133126.0,32.3198,32.3291,32.3105,32.3198,133126.0
2022-11-22 14:55:00,34.86,34.87,34.83,34.85,537611.0,32.3198,32.3291,32.292,32.3105,537611.0
2022-11-22 15:00:00,34.85,34.9,34.83,34.9,298083.0,32.3105,32.3569,32.292,32.3569,298083.0
2022-11-22 15:05:00,34.9,34.95,34.88,34.94,229182.0,32.3569,32.4032,32.3383,32.394,229182.0
2022-11-22 15:10:00,34.93,35.01,34.92,34.99,222201.0,32.3847,32.4589,32.3754,32.4403,222201.0
2022-11-22 15:15:00,34.99,35.0,34.94,34.98,188457.0,32.4403,32.4496,32.394,32.431,188457.0
2022-11-22 15:20:00,34.98,35.01,34.97,34.98,154707.0,32.431,32.4589,32.4218,32.431,154707.0
2022-11-22 15:25:00,34.98,34.99,34.94,34.95,245327.0,32.431,32.4403,32.394,32.4032,245327.0
2022-11-22 15:30:00,34.95,35.0,34.94,34.99,240059.0,32.4032,32.4496,32.394,32.4403,240059.0
2022-11-22 15:35:00,34.98,35.01,34.97,34.98,337329.0,32.431,32.4589,32.4218,32.431,337329.0
2022-11-22 15:40:00,34.98,35.12,34.98,35.07,764679.0,32.431,32.5608,32.431,32.5145,764679.0
2022-11-22 15:45:00,35.06,35.08,35.03,35.05,400795.0,32.5052,32.5238,32.4774,32.4959,400795.0
2022-11-22 15:50:00,35.05,35.13,35.04,35.1,572895.0,32.4959,32.5701,32.4867,32.5423,572895.0
2022-11-22 15:55:00,35.11,35.2,35.09,35.11,1450337.0,32.5516,32.635,32.533,32.5516,1450337.0
2022-11-23 09:30:00,35.03,35.23,34.95,35.17,329123.0,32.4774,32.6628,32.4032,32.6072,329123.0
2022-11-23 09:35:00,35.17,35.32,35.1,35.29,149677.0,32.6072,32.7463,32.5423,32.7185,149677.0
2022-11-23 09:40:00,35.28,35.31,35.18,35.27,242543.0,32.7092,32.737,32.6165,32.6999,242543.0
2022-11-23 09:45:00,35.28,35.41,35.27,35.31,132993.0,32.7092,32.8297,32.6999,32.737,132993.0
2022-11-23 09:50:00,35.31,35.41,35.28,35.38,129751.0,32.737,32.8297,32.7092,32.8019,129751.0
2022-11-23 09:55:00,35.38,35.4,35.29,35.32,103307.0,32.8019,32.8204,32.7185,32.7463,103307.0
2022-11-23 10:00:00,35.32,35.41,35.29,35.37,164567.0,32.7463,32.8297,32.7185,32.7926,164567.0
2022-11-23 10:05:00,35.37,35.48,35.34,35.45,137297.0,32.7926,32.8946,32.7648,32.8668,137297.0
2022-11-23 10:10:00,35.44,35.48,35.38,35.44,146113.0,32.8575,32.8946,32.8019,32.8575,146113.0
2022-11-23 10:15:00,35.44,35.52,35.41,35.52,160912.0,32.8575,32.9317,32.8297,32.9317,160912.0
2022-11-23 10:20:00,35.51,35.51,35.32,35.34,236077.0,32.9224,32.9224,32.7463,32.7648,236077.0
2022-11-23 10:25:00,35.34,35.4,35.31,35.33,129447.0,32.7648,32.8204,32.737,32.7555,129447.0
2022-11-23 10:30:00,35.34,35.44,35.32,35.42,150712.0,32.7648,32.8575,32.7463,32.839,150712.0
2022-11-23 10:35:00,35.42,35.48,35.41,35.47,385328.0,32.839,32.8946,32.8297,32.8853,385328.0
2022-11-23 10:40:00,35.48,35.52,35.45,35.49,144229.0,32.8946,32.9317,32.8668,32.9039,144229.0
2022-11-23 10:45:00,35.49,35.5,35.44,35.47,189875.0,32.9039,32.9131,32.8575,32.8853,189875.0
2022-11-23 10:50:00,35.46,35.48,35.41,35.44,121368.0,32.8761,32.8946,32.8297,32.8575,121368.0
2022-11-23 10:55:00,35.45,35.46,35.43,35.45,70150.0,32.8668,32.8761,32.8483,32.8668,70150.0
2022-11-23 11:00:00,35.46,35.48,35.44,35.47,79477.0,32.8761,32.8946,32.8575,32.8853,79477.0
2022-11-23 11:05:00,35.47,35.51,35.46,35.47,85235.0,32.8853,32.9224,32.8761,32.8853,85235.0
2022-11-23 11:10:00,35.47,35.49,35.45,35.49,103628.0,32.8853,32.9039,32.8668,32.9039,103628.0
2022-11-23 11:15:00,35.49,35.59,35.49,35.57,268317.0,32.9039,32.9966,32.9039,32.978,268317.0
2022-11-23 11:20:00,35.57,35.58,35.55,35.56,103690.0,32.978,32.9873,32.9595,32.9688,103690.0
2022-11-23 11:25:00,35.57,35.62,35.55,35.62,147031.0,32.978,33.0244,32.9595,33.0244,147031.0
2022-11-23 11:30:00,35.62,35.62,35.56,35.59,121456.0,33.0244,33.0244,32.9688,32.9966,121456.0
2022-11-23 11:35:00,35.59,35.59,35.55,35.57,113210.0,32.9966,32.9966,32.9595,32.978,113210.0
2022-11-23 11:40:00,35.56,35.6,35.54,35.57,104834.0,32.9688,33.0059,32.9502,32.978,104834.0
2022-11-23 11:45:00,35.58,35.58,35.46,35.46,147465.0,32.9873,32.9873,32.8761,32.8761,147465.0
2022-11-23 11:50:00,35.46,35.47,35.31,35.31,131996.0,32.8761,32.8853,32.737,32.737,131996.0
2022-11-23 11:55:00,35.32,35.34,35.28,35.34,134539.0,32.7463,32.7648,32.7092,32.7648,134539.0
2022-11-23 12:00:00,35.34,35.35,35.31,35.34,93142.0,32.7648,32.7741,32.737,32.7648,93142.0
2022-11-23 12:05:00,35.34,35.39,35.33,35.36,109453.0,32.7648,32.8112,32.7555,32.7834,109453.0
2022-11-23 12:10:00,35.36,35.41,35.32,35.41,158976.0,32.7834,32.8297,32.7463,32.8297,158976.0
2022-11-23 12:15:00,35.41,35.41,35.36,35.39,373455.0,32.8297,32.8297,32.7834,32.8112,373455.0
2022-11-23 12:20:00,35.39,35.44,35.38,35.44,97529.0,32.8112,32.8575,32.8019,32.8575,97529.0
2022-11-23 12:25:00,35.44,35.53,35.44,35.51,155704.0,32.8575,32.941,32.8575,32.9224,155704.0
2022-11-23 12:30:00,35.51,35.59,35.49,35.58,162769.0,32.9224,32.9966,32.9039,32.9873,162769.0
2022-11-23 12:35:00,35.58,35.58,35.5,35.53,111474.0,32.9873,32.9873,32.9131,32.941,111474.0
2022-11-23 12:40:00,35.52,35.54,35.48,35.52,175756.0,32.9317,32.9502,32.8946,32.9317,175756.0
2022-11-23 12:45:00,35.52,35.58,35.51,35.58,112106.0,32.9317,32.9873,32.9224,32.9873,112106.0
2022-11-23 12:50:00,35.57,35.58,35.44,35.48,115711.0,32.978,32.9873,32.8575,32.8946,115711.0
2022-11-23 12:55:00,35.48,35.49,35.36,35.43,125200.0,32.8946,32.9039,32.7834,32.8483,125200.0
2022-11-23 13:00:00,35.43,35.44,35.38,35.4,118346.0,32.8483,32.8575,32.8019,32.8204,118346.0
2022-11-23 13:05:00,35.4,35.45,35.38,35.44,124050.0,32.8204,32.8668,32.8019,32.8575,124050.0
2022-11-23 13:10:00,35.44,35.44,35.39,35.43,99894.0,32.8575,32.8575,32.8112,32.8483,99894.0
2022-11-23 13:15:00,35.43,35.45,35.4,35.45,72517.0,32.8483,32.8668,32.8204,32.8668,72517.0
2022-11-23 13:20:00,35.45,35.46,35.42,35.45,61281.0,32.8668,32.8761,32.839,32.8668,61281.0
2022-11-23 13:25:00,35.45,35.47,35.43,35.45,76944.0,32.8668,32.8853,32.8483,32.8668,76944.0
2022-11-23 13:30:00,35.45,35.5,35.45,35.48,106418.0,32.8668,32.9131,32.8668,32.8946,106418.0
2022-11-23 13:35:00,35.48,35.52,35.47,35.51,119250.0,32.8946,32.9317,32.8853,32.9224,119250.0
2022-11-23 13:40:00,35.5,35.52,35.47,35.51,125332.0,32.9131,32.9317,32.8853,32.9224,125332.0
2022-11-23 13:45:00,35.5,35.52,35.49,35.5,119770.0,32.9131,32.9317,32.9039,32.9131,119770.0
2022-11-23 13:50:00,35.5,35.51,35.44,35.48,398676.0,32.9131,32.9224,32.8575,32.8946,398676.0
2022-11-23 13:55:00,35.48,35.48,35.46,35.47,90050.0,32.8946,32.8946,32.8761,32.8853,90050.0
2022-11-23 14:00:00,35.47,35.68,35.43,35.66,394583.0,32.8853,33.08,32.8483,33.0615,394583.0
2022-11-23 14:05:00,35.67,35.67,35.57,35.59,196187.0,33.0708,33.0708,32.978,32.9966,196187.0
2022-11-23 14:10:00,35.59,35.6,35.5,35.56,128847.0,32.9966,33.0059,32.9131,32.9688,128847.0
2022-11-23 14:15:00,35.56,35.58,35.5,35.52,109278.0,32.9688,32.9873,32.9131,32.9317,109278.0
2022-11-23 14:20:00,35.52,35.55,35.5,35.53,139583.0,32.9317,32.9595,32.9131,32.941,139583.0
2022-11-23 14:25:00,35.54,35.6,35.51,35.52,170600.0,32.9502,33.0059,32.9224,32.9317,170600.0
2022-11-23 14:30:00,35.52,35.53,35.45,35.48,184793.0,32.9317,32.941,32.8668,32.8946,184793.0
2022-11-23 14:35:00,35.47,35.51,35.45,35.5,145893.0,32.8853,32.9224,32.8668,32.9131,145893.0
2022-11-23 14:40:00,35.49,35.53,35.49,35.52,112396.0,32.9039,32.941,32.9039,32.9317,112396.0
2022-11-23 14:45:00,35.52,35.59,35.51,35.59,103588.0,32.9317,32.9966,32.9224,32.9966,103588.0
2022-11-23 14:50:00,35.59,35.59,35.52,35.53,163266.0,32.9966,32.9966,32.9317,32.941,163266.0
2022-11-23 14:55:00,35.53,35.55,35.52,35.54,372440.0,32.941,32.9595,32.9317,32.9502,372440.0
2022-11-23 15:00:00,35.54,35.6,35.52,35.6,135700.0,32.9502,33.0059,32.9317,33.0059,135700.0
2022-11-23 15:05:00,35.59,35.64,35.59,35.64,183177.0,32.9966,33.0429,32.9966,33.0429,183177.0
2022-11-23 15:10:00,35.64,35.67,35.61,35.65,141502.0,33.0429,33.0708,33.0151,33.0522,141502.0
2022-11-23 15:15:00,35.66,35.68,35.62,35.65,164132.0,33.0615,33.08,33.0244,33.0522,164132.0
2022-11-23 15:20:00,35.65,35.66,35.59,35.62,152909.0,33.0522,33.0615,32.9966,33.0244,152909.0
2022-11-23 15:25:00,35.62,35.64,35.61,35.62,142303.0,33.0244,33.0429,33.0151,33.0244,142303.0
2022-11-23 15:30:00,35.62,35.62,35.58,35.61,153975.0,33.0244,33.0244,32.9873,33.0151,153975.0
2022-11-23 15:35:00,35.61,35.63,35.59,35.63,161763.0,33.0151,33.0337,32.9966,33.0337,161763.0
2022-11-23 15:40:00,35.63,35.65,35.6,35.62,204708.0,33.0337,33.0522,33.0059,33.0244,204708.0
2022-11-23 15:45:00,35.62,35.62,35.55,35.55,191885.0,33.0244,33.0244,32.9595,32.9595,191885.0
2022-11-23 15:50:00,35.56,35.59,35.53,35.56,317311.0,32.9688,32.9966,32.941,32.9688,317311.0
2022-11-23 15:55:00,35.56,35.56,35.5,35.55,1197636.0,32.9688,32.9688,32.9131,32.9595,1197636.0
2022-11-25 09:30:00,35.58,35.8,35.49,35.8,420462.0,32.9873,33.1913,32.9039,33.1913,420462.0
2022-11-25 09:35:00,35.79,35.85,35.68,35.75,189543.0,33.182,33.2376,33.08,33.1449,189543.0
2022-11-25 09:40:00,35.75,35.84,35.67,35.71,175939.0,33.1449,33.2284,33.0708,33.1078,175939.0
2022-11-25 09:45:00,35.7,35.76,35.69,35.72,294208.0,33.0986,33.1542,33.0893,33.1171,294208.0
2022-11-25 09:50:00,35.73,35.8,35.72,35.8,129636.0,33.1264,33.1913,33.1171,33.1913,129636.0
2022-11-25 09:55:00,35.8,35.82,35.74,35.79,170704.0,33.1913,33.2098,33.1357,33.182,170704.0
2022-11-25 10:00:00,35.79,35.89,35.78,35.88,146775.0,33.182,33.2747,33.1727,33.2655,146775.0
2022-11-25 10:05:00,35.89,35.93,35.86,35.91,157389.0,33.2747,33.3118,33.2469,33.2933,157389.0
2022-11-25 10:10:00,35.92,35.98,35.89,35.91,196732.0,33.3025,33.3582,33.2747,33.2933,196732.0
2022-11-25 10:15:00,35.9,35.92,35.86,35.89,166003.0,33.284,33.3025,33.2469,33.2747,166003.0
2022-11-25 10:20:00,35.89,35.9,35.74,35.82,187545.0,33.2747,33.284,33.1357,33.2098,187545.0
2022-11-25 10:25:00,35.81,35.82,35.78,35.8,128036.0,33.2006,33.2098,33.1727,33.1913,128036.0
2022-11-25 10:30:00,35.8,35.8,35.69,35.7,325944.0,33.1913,33.1913,33.0893,33.0986,325944.0
2022-11-25 10:35:00,35.7,35.74,35.68,35.73,101220.0,33.0986,33.1357,33.08,33.1264,101220.0
2022-11-25 10:40:00,35.73,35.77,35.72,35.73,96122.0,33.1264,33.1635,33.1171,33.1264,96122.0
2022-11-25 10:45:00,35.72,35.75,35.7,35.75,78086.0,33.1171,33.1449,33.0986,33.1449,78086.0
2022-11-25 10:50:00,35.74,35.74,35.68,35.72,85670.0,33.1357,33.1357,33.08,33.1171,85670.0
2022-11-25 10:55:00,35.72,35.76,35.68,35.7,126277.0,33.1171,33.1542,33.08,33.0986,126277.0
2022-11-25 11:00:00,35.7,35.73,35.66,35.7,100008.0,33.0986,33.1264,33.0615,33.0986,100008.0
2022-11-25 11:05:00,35.7,35.74,35.68,35.69,87007.0,33.0986,33.1357,33.08,33.0893,87007.0
2022-11-25 11:10:00,35.69,35.72,35.66,35.71,149809.0,33.0893,33.1171,33.0615,33.1078,149809.0
2022-11-25 11:15:00,35.71,35.75,35.69,35.75,137281.0,33.1078,33.1449,33.0893,33.1449,137281.0
2022-11-25 11:20:00,35.74,35.79,35.74,35.77,111001.0,33.1357,33.182,33.1357,33.1635,111001.0
2022-11-25 11:25:00,35.77,35.77,35.73,35.74,129228.0,33.1635,33.1635,33.1264,33.1357,129228.0
2022-11-25 11:30:00,35.74,35.74,35.68,35.73,207156.0,33.1357,33.1357,33.08,33.1264,207156.0
2022-11-25 11:35:00,35.73,35.79,35.71,35.79,108960.0,33.1264,33.182,33.1078,33.182,108960.0
2022-11-25 11:40:00,35.78,35.8,35.75,35.77,109353.0,33.1727,33.1913,33.1449,33.1635,109353.0
2022-11-25 11:45:00,35.79,35.81,35.76,35.79,120712.0,33.182,33.2006,33.1542,33.182,120712.0
2022-11-25 11:50:00,35.8,35.83,35.79,35.83,101293.0,33.1913,33.2191,33.182,33.2191,101293.0
2022-11-25 11:55:00,35.83,35.86,35.81,35.83,134386.0,33.2191,33.2469,33.2006,33.2191,134386.0
2022-11-25 12:00:00,35.83,35.84,35.75,35.76,202969.0,33.2191,33.2284,33.1449,33.1542,202969.0
2022-11-25 12:05:00,35.76,35.8,35.75,35.79,183326.0,33.1542,33.1913,33.1449,33.182,183326.0
2022-11-25 12:10:00,35.79,35.81,35.75,35.77,150419.0,33.182,33.2006,33.1449,33.1635,150419.0
2022-11-25 12:15:00,35.77,35.79,35.74,35.77,177398.0,33.1635,33.182,33.1357,33.1635,177398.0
2022-11-25 12:20:00,35.77,35.8,35.76,35.77,201785.0,33.1635,33.1913,33.1542,33.1635,201785.0
2022-11-25 12:25:00,35.77,35.78,35.69,35.76,272866.0,33.1635,33.1727,33.0893,33.1542,272866.0
2022-11-25 12:30:00,35.76,35.78,35.74,35.75,198691.0,33.1542,33.1727,33.1357,33.1449,198691.0
2022-11-25 12:35:00,35.75,35.79,35.74,35.77,212201.0,33.1449,33.182,33.1357,33.1635,212201.0
2022-11-25 12:40:00,35.77,35.81,35.74,35.75,219076.0,33.1635,33.2006,33.1357,33.1449,219076.0
2022-11-25 12:45:00,35.75,35.75,35.7,35.7,265025.0,33.1449,33.1449,33.0986,33.0986,265025.0
2022-11-25 12:50:00,35.71,35.75,35.66,35.71,464329.0,33.1078,33.1449,33.0615,33.1078,464329.0
2022-11-25 12:55:00,35.7,35.71,35.63,35.66,945414.0,33.0986,33.1078,33.0337,33.0615,945414.0
2022-11-28 09:30:00,35.45,35.57,35.25,35.55,624632.0,32.8668,32.978,32.6814,32.9595,624632.0
2022-11-28 09:35:00,35.54,35.62,35.33,35.34,242923.0,32.9502,33.0244,32.7555,32.7648,242923.0
2022-11-28 09:40:00,35.34,35.37,35.25,35.26,288243.0,32.7648,32.7926,32.6814,32.6906,288243.0
2022-11-28 09:45:00,35.26,35.47,35.26,35.44,222673.0,32.6906,32.8853,32.6906,32.8575,222673.0
2022-11-28 09:50:00,35.45,35.45,35.34,35.38,196855.0,32.8668,32.8668,32.7648,32.8019,196855.0
2022-11-28 09:55:00,35.37,35.46,35.33,35.45,163974.0,32.7926,32.8761,32.7555,32.8668,163974.0
2022-11-28 10:00:00,35.45,35.47,35.38,35.44,123258.0,32.8668,32.8853,32.8019,32.8575,123258.0
2022-11-28 10:05:00,35.44,35.54,35.44,35.51,109459.0,32.8575,32.9502,32.8575,32.9224,109459.0
2022-11-28 10:10:00,35.51,35.64,35.5,35.62,168651.0,32.9224,33.0429,32.9131,33.0244,168651.0
2022-11-28 10:15:00,35.62,35.64,35.56,35.59,201830.0,33.0244,33.0429,32.9688,32.9966,201830.0
2022-11-28 10:20:00,35.59,35.6,35.5,35.55,168119.0,32.9966,33.0059,32.9131,32.9595,168119.0
2022-11-28 10:25:00,35.55,35.57,35.48,35.57,542829.0,32.9595,32.978,32.8946,32.978,542829.0
2022-11-28 10:30:00,35.56,35.59,35.51,35.51,160531.0,32.9688,32.9966,32.9224,32.9224,160531.0
2022-11-28 10:35:00,35.51,35.59,35.5,35.59,138674.0,32.9224,32.9966,32.9131,32.9966,138674.0
2022-11-28 10:40:00,35.58,35.6,35.56,35.57,103865.0,32.9873,33.0059,32.9688,32.978,103865.0
2022-11-28 10:45:00,35.56,35.6,35.55,35.58,132090.0,32.9688,33.0059,32.9595,32.9873,132090.0
2022-11-28 10:50:00,35.58,35.59,35.53,35.56,123523.0,32.9873,32.9966,32.941,32.9688,123523.0
2022-11-28 10:55:00,35.55,35.62,35.53,35.58,225177.0,32.9595,33.0244,32.941,32.9873,225177.0
2022-11-28 11:00:00,35.57,35.65,35.56,35.64,194784.0,32.978,33.0522,32.9688,33.0429,194784.0
2022-11-28 11:05:00,35.63,35.65,35.55,35.59,114977.0,33.0337,33.0522,32.9595,32.9966,114977.0
2022-11-28 11:10:00,35.59,35.62,35.56,35.61,109563.0,32.9966,33.0244,32.9688,33.0151,109563.0
2022-11-28 11:15:00,35.6,35.61,35.57,35.59,117621.0,33.0059,33.0151,32.978,32.9966,117621.0
2022-11-28 11:20:00,35.58,35.63,35.57,35.63,107625.0,32.9873,33.0337,32.978,33.0337,107625.0
2022-11-28 11:25:00,35.63,35.64,35.57,35.59,111997.0,33.0337,33.0429,32.978,32.9966,111997.0
2022-11-28 11:30:00,35.59,35.59,35.54,35.55,125176.0,32.9966,32.9966,32.9502,32.9595,125176.0
2022-11-28 11:35:00,35.55,35.57,35.53,35.57,106376.0,32.9595,32.978,32.941,32.978,106376.0
2022-11-28 11:40:00,35.57,35.61,35.55,35.6,107745.0,32.978,33.0151,32.9595,33.0059,107745.0
2022-11-28 11:45:00,35.59,35.64,35.59,35.63,137133.0,32.9966,33.0429,32.9966,33.0337,137133.0
2022-11-28 11:50:00,35.63,35.66,35.62,35.64,77412.0,33.0337,33.0615,33.0244,33.0429,77412.0
2022-11-28 11:55:00,35.64,35.64,35.59,35.59,135575.0,33.0429,33.0429,32.9966,32.9966,135575.0
2022-11-28 12:00:00,35.6,35.6,35.47,35.51,153009.0,33.0059,33.0059,32.8853,32.9224,153009.0
2022-11-28 12:05:00,35.51,35.62,35.48,35.48,127789.0,32.9224,33.0244,32.8946,32.8946,127789.0
2022-11-28 12:10:00,35.48,35.49,35.43,35.47,77870.0,32.8946,32.9039,32.8483,32.8853,77870.0
2022-11-28 12:15:00,35.47,35.54,35.47,35.54,83997.0,32.8853,32.9502,32.8853,32.9502,83997.0
2022-11-28 12:20:00,35.53,35.54,35.47,35.48,95918.0,32.941,32.9502,32.8853,32.8946,95918.0
2022-11-28 12:25:00,35.47,35.52,35.46,35.51,161225.0,32.8853,32.9317,32.8761,32.9224,161225.0
2022-11-28 12:30:00,35.52,35.59,35.51,35.57,86191.0,32.9317,32.9966,32.9224,32.978,86191.0
2022-11-28 12:35:00,35.57,35.59,35.56,35.58,85422.0,32.978,32.9966,32.9688,32.9873,85422.0
2022-11-28 12:40:00,35.58,35.6,35.57,35.58,77366.0,32.9873,33.0059,32.978,32.9873,77366.0
2022-11-28 12:45:00,35.58,35.59,35.55,35.56,81623.0,32.9873,32.9966,32.9595,32.9688,81623.0
2022-11-28 12:50:00,35.56,35.57,35.49,35.51,201525.0,32.9688,32.978,32.9039,32.9224,201525.0
2022-11-28 12:55:00,35.51,35.53,35.5,35.51,87717.0,32.9224,32.941,32.9131,32.9224,87717.0
2022-11-28 13:00:00,35.5,35.55,35.49,35.53,124337.0,32.9131,32.9595,32.9039,32.941,124337.0
2022-11-28 13:05:00,35.53,35.54,35.5,35.51,71718.0,32.941,32.9502,32.9131,32.9224,71718.0
2022-11-28 13:10:00,35.51,35.53,35.49,35.53,118401.0,32.9224,32.941,32.9039,32.941,118401.0
2022-11-28 13:15:00,35.53,35.57,35.53,35.55,130568.0,32.941,32.978,32.941,32.9595,130568.0
2022-11-28 13:20:00,35.56,35.58,35.54,35.58,129737.0,32.9688,32.9873,32.9502,32.9873,129737.0
2022-11-28 13:25:00,35.58,35.61,35.57,35.59,111008.0,32.9873,33.0151,32.978,32.9966,111008.0
2022-11-28 13:30:00,35.59,35.59,35.48,35.49,155683.0,32.9966,32.9966,32.8946,32.9039,155683.0
2022-11-28 13:35:00,35.49,35.51,35.46,35.5,119160.0,32.9039,32.9224,32.8761,32.9131,119160.0
2022-11-28 13:40:00,35.5,35.52,35.48,35.52,110316.0,32.9131,32.9317,32.8946,32.9317,110316.0
2022-11-28 13:45:00,35.51,35.56,35.5,35.55,189666.0,32.9224,32.9688,32.9131,32.9595,189666.0
2022-11-28 13:50:00,35.55,35.56,35.52,35.54,125246.0,32.9595,32.9688,32.9317,32.9502,125246.0
2022-11-28 13:55:00,35.54,35.54,35.49,35.54,142123.0,32.9502,32.9502,32.9039,32.9502,142123.0
2022-11-28 14:00:00,35.54,35.56,35.52,35.54,143819.0,32.9502,32.9688,32.9317,32.9502,143819.0
2022-11-28 14:05:00,35.54,35.55,35.51,35.52,140840.0,32.9502,32.9595,32.9224,32.9317,140840.0
2022-11-28 14:10:00,35.52,35.54,35.51,35.53,128994.0,32.9317,32.9502,32.9224,32.941,128994.0
2022-11-28 14:15:00,35.53,35.56,35.51,35.53,107455.0,32.941,32.9688,32.9224,32.941,107455.0
2022-11-28 14:20:00,35.52,35.53,35.49,35.53,125090.0,32.9317,32.941,32.9039,32.941,125090.0
2022-11-28 14:25:00,35.53,35.54,35.51,35.52,114372.0,32.941,32.9502,32.9224,32.9317,114372.0
2022-11-28 14:30:00,35.52,35.56,35.52,35.56,111956.0,32.9317,32.9688,32.9317,32.9688,111956.0
2022-11-28 14:35:00,35.55,35.62,35.55,35.59,158380.0,32.9595,33.0244,32.9595,32.9966,158380.0
2022-11-28 14:40:00,35.59,35.59,35.55,35.58,166456.0,32.9966,32.9966,32.9595,32.9873,166456.0
2022-11-28 14:45:00,35.58,35.58,35.53,35.57,183412.0,32.9873,32.9873,32.941,32.978,183412.0
2022-11-28 14:50:00,35.57,35.62,35.56,35.62,138359.0,32.978,33.0244,32.9688,33.0244,138359.0
2022-11-28 14:55:00,35.62,35.66,35.57,35.58,226110.0,33.0244,33.0615,32.978,32.9873,226110.0
2022-11-28 15:00:00,35.57,35.63,35.56,35.62,200170.0,32.978,33.0337,32.9688,33.0244,200170.0
2022-11-28 15:05:00,35.61,35.62,35.58,35.59,141362.0,33.0151,33.0244,32.9873,32.9966,141362.0
2022-11-28 15:10:00,35.59,35.6,35.51,35.52,240214.0,32.9966,33.0059,32.9224,32.9317,240214.0
2022-11-28 15:15:00,35.52,35.52,35.49,35.5,240234.0,32.9317,32.9317,32.9039,32.9131,240234.0
2022-11-28 15:20:00,35.5,35.51,35.45,35.5,177390.0,32.9131,32.9224,32.8668,32.9131,177390.0
2022-11-28 15:25:00,35.5,35.53,35.48,35.51,217080.0,32.9131,32.941,32.8946,32.9224,217080.0
2022-11-28 15:30:00,35.51,35.52,35.47,35.5,323924.0,32.9224,32.9317,32.8853,32.9131,323924.0
2022-11-28 15:35:00,35.51,35.54,35.5,35.54,226996.0,32.9224,32.9502,32.9131,32.9502,226996.0
2022-11-28 15:40:00,35.54,35.56,35.52,35.55,294917.0,32.9502,32.9688,32.9317,32.9595,294917.0
2022-11-28 15:45:00,35.55,35.56,35.52,35.55,386888.0,32.9595,32.9688,32.9317,32.9595,386888.0
2022-11-28 15:50:00,35.55,35.63,35.54,35.6,469172.0,32.9595,33.0337,32.9502,33.0059,469172.0
2022-11-28 15:55:00,35.6,35.63,35.56,35.6,1218788.0,33.0059,33.0337,32.9688,33.0059,1218788.0
2022-11-29 09:30:00,35.39,35.67,35.39,35.65,384378.0,32.8112,33.0708,32.8112,33.0522,384378.0
2022-11-29 09:35:00,35.66,35.68,35.45,35.45,174146.0,33.0615,33.08,32.8668,32.8668,174146.0
2022-11-29 09:40:00,35.45,35.54,35.45,35.49,165786.0,32.8668,32.9502,32.8668,32.9039,165786.0
2022-11-29 09:45:00,35.48,35.52,35.34,35.41,240487.0,32.8946,32.9317,32.7648,32.8297,240487.0
2022-11-29 09:50:00,35.41,35.54,35.37,35.5,142403.0,32.8297,32.9502,32.7926,32.9131,142403.0
2022-11-29 09:55:00,35.5,35.57,35.44,35.54,197209.0,32.9131,32.978,32.8575,32.9502,197209.0
2022-11-29 10:00:00,35.54,35.6,35.54,35.59,111316.0,32.9502,33.0059,32.9502,32.9966,111316.0
2022-11-29 10:05:00,35.59,35.6,35.5,35.51,142827.0,32.9966,33.0059,32.9131,32.9224,142827.0
2022-11-29 10:10:00,35.52,35.53,35.46,35.48,104072.0,32.9317,32.941,32.8761,32.8946,104072.0
2022-11-29 10:15:00,35.48,35.57,35.47,35.55,106092.0,32.8946,32.978,32.8853,32.9595,106092.0
2022-11-29 10:20:00,35.55,35.57,35.45,35.48,138480.0,32.9595,32.978,32.8668,32.8946,138480.0
2022-11-29 10:25:00,35.48,35.56,35.47,35.55,140016.0,32.8946,32.9688,32.8853,32.9595,140016.0
2022-11-29 10:30:00,35.55,35.6,35.54,35.58,125281.0,32.9595,33.0059,32.9502,32.9873,125281.0
2022-11-29 10:35:00,35.58,35.64,35.55,35.55,131700.0,32.9873,33.0429,32.9595,32.9595,131700.0
2022-11-29 10:40:00,35.55,35.58,35.51,35.54,206288.0,32.9595,32.9873,32.9224,32.9502,206288.0
2022-11-29 10:45:00,35.53,35.54,35.37,35.41,207227.0,32.941,32.9502,32.7926,32.8297,207227.0
2022-11-29 10:50:00,35.41,35.48,35.39,35.45,161245.0,32.8297,32.8946,32.8112,32.8668,161245.0
2022-11-29 10:55:00,35.45,35.48,35.41,35.41,76336.0,32.8668,32.8946,32.8297,32.8297,76336.0
2022-11-29 11:00:00,35.41,35.46,35.31,35.34,154598.0,32.8297,32.8761,32.737,32.7648,154598.0
2022-11-29 11:05:00,35.34,35.34,35.24,35.25,119149.0,32.7648,32.7648,32.6721,32.6814,119149.0
2022-11-29 11:10:00,35.25,35.28,35.2,35.23,148259.0,32.6814,32.7092,32.635,32.6628,148259.0
2022-11-29 11:15:00,35.23,35.25,35.14,35.14,244629.0,32.6628,32.6814,32.5794,32.5794,244629.0
2022-11-29 11:20:00,35.15,35.21,35.12,35.18,151533.0,32.5887,32.6443,32.5608,32.6165,151533.0
2022-11-29 11:25:00,35.18,35.23,35.17,35.21,145647.0,32.6165,32.6628,32.6072,32.6443,145647.0
2022-11-29 11:30:00,35.2,35.22,35.17,35.22,121162.0,32.635,32.6536,32.6072,32.6536,121162.0
2022-11-29 11:35:00,35.22,35.23,35.15,35.2,111154.0,32.6536,32.6628,32.5887,32.635,111154.0
2022-11-29 11:40:00,35.2,35.21,35.14,35.16,113668.0,32.635,32.6443,32.5794,32.5979,113668.0
2022-11-29 11:45:00,35.16,35.18,35.13,35.18,92308.0,32.5979,32.6165,32.5701,32.6165,92308.0
2022-11-29 11:50:00,35.17,35.18,35.13,35.17,147714.0,32.6072,32.6165,32.5701,32.6072,147714.0
2022-11-29 11:55:00,35.17,35.18,35.11,35.15,140990.0,32.6072,32.6165,32.5516,32.5887,140990.0
2022-11-29 12:00:00,35.15,35.17,35.11,35.16,138519.0,32.5887,32.6072,32.5516,32.5979,138519.0
2022-11-29 12:05:00,35.16,35.21,35.14,35.2,114997.0,32.5979,32.6443,32.5794,32.635,114997.0
2022-11-29 12:10:00,35.19,35.23,35.17,35.22,78600.0,32.6257,32.6628,32.6072,32.6536,78600.0
2022-11-29 12:15:00,35.22,35.24,35.18,35.23,61614.0,32.6536,32.6721,32.6165,32.6628,61614.0
2022-11-29 12:20:00,35.23,35.24,35.18,35.2,83710.0,32.6628,32.6721,32.6165,32.635,83710.0
2022-11-29 12:25:00,35.2,35.26,35.17,35.25,87586.0,32.635,32.6906,32.6072,32.6814,87586.0
2022-11-29 12:30:00,35.25,35.29,35.24,35.28,259941.0,32.6814,32.7185,32.6721,32.7092,259941.0
2022-11-29 12:35:00,35.27,35.4,35.27,35.38,120882.0,32.6999,32.8204,32.6999,32.8019,120882.0
2022-11-29 12:40:00,35.39,35.4,35.35,35.39,99442.0,32.8112,32.8204,32.7741,32.8112,99442.0
2022-11-29 12:45:00,35.38,35.4,35.33,35.38,90817.0,32.8019,32.8204,32.7555,32.8019,90817.0
2022-11-29 12:50:00,35.38,35.43,35.37,35.38,73076.0,32.8019,32.8483,32.7926,32.8019,73076.0
2022-11-29 12:55:00,35.38,35.4,35.35,35.38,83500.0,32.8019,32.8204,32.7741,32.8019,83500.0
2022-11-29 13:00:00,35.38,35.38,35.32,35.33,110356.0,32.8019,32.8019,32.7463,32.7555,110356.0
2022-11-29 13:05:00,35.34,35.36,35.32,35.33,85184.0,32.7648,32.7834,32.7463,32.7555,85184.0
2022-11-29 13:10:00,35.33,35.37,35.31,35.36,67018.0,32.7555,32.7926,32.737,32.7834,67018.0
2022-11-29 13:15:00,35.37,35.37,35.28,35.31,204482.0,32.7926,32.7926,32.7092,32.737,204482.0
2022-11-29 13:20:00,35.32,35.34,35.31,35.33,120111.0,32.7463,32.7648,32.737,32.7555,120111.0
2022-11-29 13:25:00,35.33,35.33,35.24,35.24,111063.0,32.7555,32.7555,32.6721,32.6721,111063.0
2022-11-29 13:30:00,35.25,35.26,35.22,35.24,122499.0,32.6814,32.6906,32.6536,32.6721,122499.0
2022-11-29 13:35:00,35.25,35.32,35.24,35.31,129950.0,32.6814,32.7463,32.6721,32.737,129950.0
2022-11-29 13:40:00,35.32,35.32,35.26,35.29,186689.0,32.7463,32.7463,32.6906,32.7185,186689.0
2022-11-29 13:45:00,35.29,35.31,35.28,35.3,103918.0,32.7185,32.737,32.7092,32.7277,103918.0
2022-11-29 13:50:00,35.3,35.35,35.29,35.35,124106.0,32.7277,32.7741,32.7185,32.7741,124106.0
2022-11-29 13:55:00,35.35,35.37,35.34,35.36,97926.0,32.7741,32.7926,32.7648,32.7834,97926.0
2022-11-29 14:00:00,35.36,35.44,35.35,35.44,134271.0,32.7834,32.8575,32.7741,32.8575,134271.0
2022-11-29 14:05:00,35.44,35.45,35.41,35.43,115953.0,32.8575,32.8668,32.8297,32.8483,115953.0
2022-11-29 14:10:00,35.42,35.49,35.42,35.48,158883.0,32.839,32.9039,32.839,32.8946,158883.0
2022-11-29 14:15:00,35.49,35.54,35.48,35.51,125620.0,32.9039,32.9502,32.8946,32.9224,125620.0
2022-11-29 14:20:00,35.51,35.52,35.47,35.48,126818.0,32.9224,32.9317,32.8853,32.8946,126818.0
2022-11-29 14:25:00,35.48,35.49,35.42,35.44,115479.0,32.8946,32.9039,32.839,32.8575,115479.0
2022-11-29 14:30:00,35.44,35.45,35.41,35.44,101288.0,32.8575,32.8668,32.8297,32.8575,101288.0
2022-11-29 14:35:00,35.44,35.47,35.43,35.47,104416.0,32.8575,32.8853,32.8483,32.8853,104416.0
2022-11-29 14:40:00,35.47,35.48,35.42,35.45,91737.0,32.8853,32.8946,32.839,32.8668,91737.0
2022-11-29 14:45:00,35.44,35.45,35.41,35.43,84550.0,32.8575,32.8668,32.8297,32.8483,84550.0
2022-11-29 14:50:00,35.43,35.47,35.42,35.46,109491.0,32.8483,32.8853,32.839,32.8761,109491.0
2022-11-29 14:55:00,35.46,35.5,35.45,35.49,137749.0,32.8761,32.9131,32.8668,32.9039,137749.0
2022-11-29 15:00:00,35.49,35.54,35.46,35.46,187008.0,32.9039,32.9502,32.8761,32.8761,187008.0
2022-11-29 15:05:00,35.47,35.54,35.46,35.52,179684.0,32.8853,32.9502,32.8761,32.9317,179684.0
2022-11-29 15:10:00,35.53,35.55,35.49,35.52,126993.0,32.941,32.9595,32.9039,32.9317,126993.0
2022-11-29 15:15:00,35.53,35.53,35.49,35.51,132064.0,32.941,32.941,32.9039,32.9224,132064.0
2022-11-29 15:20:00,35.51,35.56,35.49,35.5,195827.0,32.9224,32.9688,32.9039,32.9131,195827.0
2022-11-29 15:25:00,35.5,35.56,35.49,35.53,153068.0,32.9131,32.9688,32.9039,32.941,153068.0
2022-11-29 15:30:00,35.54,35.59,35.52,35.59,177707.0,32.9502,32.9966,32.9317,32.9966,177707.0
2022-11-29 15:35:00,35.59,35.61,35.52,35.52,206995.0,32.9966,33.0151,32.9317,32.9317,206995.0
2022-11-29 15:40:00,35.52,35.58,35.5,35.52,198018.0,32.9317,32.9873,32.9131,32.9317,198018.0
2022-11-29 15:45:00,35.52,35.52,35.46,35.5,295456.0,32.9317,32.9317,32.8761,32.9131,295456.0
2022-11-29 15:50:00,35.5,35.53,35.45,35.45,463542.0,32.9131,32.941,32.8668,32.8668,463542.0
2022-11-29 15:55:00,35.45,35.52,35.45,35.48,707412.0,32.8668,32.9317,32.8668,32.8946,707412.0
2022-11-30 09:30:00,35.4,35.62,35.36,35.48,422879.0,32.8204,33.0244,32.7834,32.8946,422879.0
2022-11-30 09:35:00,35.48,35.49,35.25,35.25,310603.0,32.8946,32.9039,32.6814,32.6814,310603.0
2022-11-30 09:40:00,35.25,35.34,35.17,35.3,289797.0,32.6814,32.7648,32.6072,32.7277,289797.0
2022-11-30 09:45:00,35.31,35.4,35.24,35.4,282430.0,32.737,32.8204,32.6721,32.8204,282430.0
2022-11-30 09:50:00,35.4,35.47,35.35,35.37,252205.0,32.8204,32.8853,32.7741,32.7926,252205.0
2022-11-30 09:55:00,35.37,35.5,35.37,35.48,181079.0,32.7926,32.9131,32.7926,32.8946,181079.0
2022-11-30 10:00:00,35.48,35.49,35.19,35.27,197247.0,32.8946,32.9039,32.6257,32.6999,197247.0
2022-11-30 10:05:00,35.27,35.43,35.27,35.42,90177.0,32.6999,32.8483,32.6999,32.839,90177.0
2022-11-30 10:10:00,35.42,35.43,35.3,35.33,122351.0,32.839,32.8483,32.7277,32.7555,122351.0
2022-11-30 10:15:00,35.33,35.34,35.26,35.3,135770.0,32.7555,32.7648,32.6906,32.7277,135770.0
2022-11-30 10:20:00,35.3,35.4,35.27,35.38,128022.0,32.7277,32.8204,32.6999,32.8019,128022.0
2022-11-30 10:25:00,35.38,35.38,35.29,35.33,131813.0,32.8019,32.8019,32.7185,32.7555,131813.0
2022-11-30 10:30:00,35.34,35.39,35.26,35.29,106357.0,32.7648,32.8112,32.6906,32.7185,106357.0
2022-11-30 10:35:00,35.29,35.35,35.28,35.3,125687.0,32.7185,32.7741,32.7092,32.7277,125687.0
2022-11-30 10:40:00,35.29,35.37,35.28,35.33,96057.0,32.7185,32.7926,32.7092,32.7555,96057.0
2022-11-30 10:45:00,35.32,35.33,35.26,35.29,167398.0,32.7463,32.7555,32.6906,32.7185,167398.0
2022-11-30 10:50:00,35.28,35.35,35.27,35.3,136041.0,32.7092,32.7741,32.6999,32.7277,136041.0
2022-11-30 10:55:00,35.3,35.33,35.29,35.32,115054.0,32.7277,32.7555,32.7185,32.7463,115054.0
2022-11-30 11:00:00,35.33,35.4,35.32,35.35,181849.0,32.7555,32.8204,32.7463,32.7741,181849.0
2022-11-30 11:05:00,35.35,35.47,35.35,35.46,196196.0,32.7741,32.8853,32.7741,32.8761,196196.0
2022-11-30 11:10:00,35.46,35.52,35.42,35.52,214587.0,32.8761,32.9317,32.839,32.9317,214587.0
2022-11-30 11:15:00,35.52,35.57,35.49,35.56,114917.0,32.9317,32.978,32.9039,32.9688,114917.0
2022-11-30 11:20:00,35.56,35.57,35.53,35.54,179572.0,32.9688,32.978,32.941,32.9502,179572.0
2022-11-30 11:25:00,35.54,35.6,35.53,35.55,115739.0,32.9502,33.0059,32.941,32.9595,115739.0
2022-11-30 11:30:00,35.55,35.6,35.54,35.59,75780.0,32.9595,33.0059,32.9502,32.9966,75780.0
2022-11-30 11:35:00,35.59,35.61,35.56,35.59,91714.0,32.9966,33.0151,32.9688,32.9966,91714.0
2022-11-30 11:40:00,35.59,35.6,35.56,35.57,98879.0,32.9966,33.0059,32.9688,32.978,98879.0
2022-11-30 11:45:00,35.57,35.59,35.55,35.58,88844.0,32.978,32.9966,32.9595,32.9873,88844.0
2022-11-30 11:50:00,35.58,35.59,35.53,35.55,87508.0,32.9873,32.9966,32.941,32.9595,87508.0
2022-11-30 11:55:00,35.56,35.58,35.52,35.54,93170.0,32.9688,32.9873,32.9317,32.9502,93170.0
2022-11-30 12:00:00,35.54,35.55,35.51,35.54,75029.0,32.9502,32.9595,32.9224,32.9502,75029.0
2022-11-30 12:05:00,35.54,35.55,35.48,35.5,92273.0,32.9502,32.9595,32.8946,32.9131,92273.0
2022-11-30 12:10:00,35.49,35.5,35.46,35.48,79025.0,32.9039,32.9131,32.8761,32.8946,79025.0
2022-11-30 12:15:00,35.48,35.49,35.4,35.43,116041.0,32.8946,32.9039,32.8204,32.8483,116041.0
2022-11-30 12:20:00,35.43,35.43,35.36,35.39,142988.0,32.8483,32.8483,32.7834,32.8112,142988.0
2022-11-30 12:25:00,35.39,35.4,35.37,35.38,88413.0,32.8112,32.8204,32.7926,32.8019,88413.0
2022-11-30 12:30:00,35.38,35.42,35.36,35.42,94507.0,32.8019,32.839,32.7834,32.839,94507.0
2022-11-30 12:35:00,35.42,35.43,35.32,35.34,128891.0,32.839,32.8483,32.7463,32.7648,128891.0
2022-11-30 12:40:00,35.34,35.4,35.33,35.39,110898.0,32.7648,32.8204,32.7555,32.8112,110898.0
2022-11-30 12:45:00,35.39,35.42,35.38,35.4,69596.0,32.8112,32.839,32.8019,32.8204,69596.0
2022-11-30 12:50:00,35.4,35.44,35.4,35.44,95815.0,32.8204,32.8575,32.8204,32.8575,95815.0
2022-11-30 12:55:00,35.43,35.45,35.39,35.4,92224.0,32.8483,32.8668,32.8112,32.8204,92224.0
2022-11-30 13:00:00,35.39,35.43,35.37,35.42,126082.0,32.8112,32.8483,32.7926,32.839,126082.0
2022-11-30 13:05:00,35.43,35.47,35.41,35.47,107440.0,32.8483,32.8853,32.8297,32.8853,107440.0
2022-11-30 13:10:00,35.47,35.48,35.43,35.48,91108.0,32.8853,32.8946,32.8483,32.8946,91108.0
2022-11-30 13:15:00,35.48,35.48,35.43,35.45,102131.0,32.8946,32.8946,32.8483,32.8668,102131.0
2022-11-30 13:20:00,35.45,35.48,35.44,35.48,104469.0,32.8668,32.8946,32.8575,32.8946,104469.0
2022-11-30 13:25:00,35.48,35.49,35.45,35.46,85666.0,32.8946,32.9039,32.8668,32.8761,85666.0
2022-11-30 13:30:00,35.45,35.78,35.39,35.62,402672.0,32.8668,33.1727,32.8112,33.0244,402672.0
2022-11-30 13:35:00,35.63,35.9,35.63,35.82,242306.0,33.0337,33.284,33.0337,33.2098,242306.0
2022-11-30 13:40:00,35.82,35.89,35.8,35.84,119617.0,33.2098,33.2747,33.1913,33.2284,119617.0
2022-11-30 13:45:00,35.84,35.86,35.65,35.76,221317.0,33.2284,33.2469,33.0522,33.1542,221317.0
2022-11-30 13:50:00,35.76,35.81,35.75,35.8,128411.0,33.1542,33.2006,33.1449,33.1913,128411.0
2022-11-30 13:55:00,35.81,36.0,35.8,35.98,211292.0,33.2006,33.3767,33.1913,33.3582,211292.0
2022-11-30 14:00:00,35.98,36.08,35.98,36.05,196930.0,33.3582,33.4509,33.3582,33.4231,196930.0
2022-11-30 14:05:00,36.05,36.12,36.01,36.01,252648.0,33.4231,33.488,33.386,33.386,252648.0
2022-11-30 14:10:00,36.0,36.08,36.0,36.04,177653.0,33.3767,33.4509,33.3767,33.4138,177653.0
2022-11-30 14:15:00,36.04,36.26,36.04,36.25,293178.0,33.4138,33.6178,33.4138,33.6085,293178.0
2022-11-30 14:20:00,36.25,36.3,36.19,36.27,357187.0,33.6085,33.6549,33.5529,33.627,357187.0
2022-11-30 14:25:00,36.26,36.36,36.23,36.33,322435.0,33.6178,33.7105,33.59,33.6827,322435.0
2022-11-30 14:30:00,36.33,36.37,36.28,36.35,317473.0,33.6827,33.7198,33.6363,33.7012,317473.0
2022-11-30 14:35:00,36.36,36.38,36.24,36.26,203579.0,33.7105,33.729,33.5992,33.6178,203579.0
2022-11-30 14:40:00,36.26,36.32,36.21,36.23,179214.0,33.6178,33.6734,33.5714,33.59,179214.0
2022-11-30 14:45:00,36.23,36.3,36.23,36.29,248979.0,33.59,33.6549,33.59,33.6456,248979.0
2022-11-30 14:50:00,36.3,36.35,36.26,36.29,184903.0,33.6549,33.7012,33.6178,33.6456,184903.0
2022-11-30 14:55:00,36.29,36.3,36.23,36.26,186743.0,33.6456,33.6549,33.59,33.6178,186743.0
2022-11-30 15:00:00,36.26,36.34,36.24,36.33,211645.0,33.6178,33.6919,33.5992,33.6827,211645.0
2022-11-30 15:05:00,36.33,36.38,36.29,36.36,311308.0,33.6827,33.729,33.6456,33.7105,311308.0
2022-11-30 15:10:00,36.36,36.4,36.33,36.35,203829.0,33.7105,33.7476,33.6827,33.7012,203829.0
2022-11-30 15:15:00,36.35,36.39,36.33,36.34,302047.0,33.7012,33.7383,33.6827,33.6919,302047.0
2022-11-30 15:20:00,36.34,36.39,36.31,36.38,291910.0,33.6919,33.7383,33.6641,33.729,291910.0
2022-11-30 15:25:00,36.38,36.47,36.37,36.45,236816.0,33.729,33.8125,33.7198,33.7939,236816.0
2022-11-30 15:30:00,36.45,36.55,36.42,36.54,314495.0,33.7939,33.8866,33.7661,33.8774,314495.0
2022-11-30 15:35:00,36.54,36.59,36.47,36.51,372706.0,33.8774,33.9237,33.8125,33.8496,372706.0
2022-11-30 15:40:00,36.5,36.54,36.48,36.53,358981.0,33.8403,33.8774,33.8217,33.8681,358981.0
2022-11-30 15:45:00,36.52,36.59,36.51,36.58,514947.0,33.8588,33.9237,33.8496,33.9145,514947.0
2022-11-30 15:50:00,36.57,36.7,36.44,36.54,1700838.0,33.9052,34.0257,33.7847,33.8774,1700838.0
2022-11-30 15:55:00,36.54,36.65,36.54,36.64,2238701.0,33.8774,33.9793,33.8774,33.9701,2238701.0
2022-12-01 09:30:00,36.38,36.61,36.37,36.55,566290.0,33.729,33.9423,33.7198,33.8866,566290.0
2022-12-01 09:35:00,36.55,36.78,36.51,36.75,227777.0,33.8866,34.0999,33.8496,34.0721,227777.0
2022-12-01 09:40:00,36.76,36.89,36.66,36.89,321946.0,34.0813,34.2019,33.9886,34.2019,321946.0
2022-12-01 09:45:00,36.88,37.03,36.88,36.96,254863.0,34.1926,34.3317,34.1926,34.2668,254863.0
2022-12-01 09:50:00,36.96,37.07,36.93,37.02,160763.0,34.2668,34.3687,34.2389,34.3224,160763.0
2022-12-01 09:55:00,37.02,37.05,36.93,36.95,180164.0,34.3224,34.3502,34.2389,34.2575,180164.0
2022-12-01 10:00:00,36.95,37.08,36.86,36.9,219060.0,34.2575,34.378,34.174,34.2111,219060.0
2022-12-01 10:05:00,36.9,36.93,36.82,36.84,207434.0,34.2111,34.2389,34.137,34.1555,207434.0
2022-12-01 10:10:00,36.84,36.85,36.63,36.66,201564.0,34.1555,34.1648,33.9608,33.9886,201564.0
2022-12-01 10:15:00,36.66,36.67,36.52,36.55,270058.0,33.9886,33.9979,33.8588,33.8866,270058.0
2022-12-01 10:20:00,36.55,36.59,36.31,36.37,315615.0,33.8866,33.9237,33.6641,33.7198,315615.0
2022-12-01 10:25:00,36.36,36.49,36.33,36.43,126155.0,33.7105,33.831,33.6827,33.7754,126155.0
2022-12-01 10:30:00,36.43,36.59,36.43,36.59,116850.0,33.7754,33.9237,33.7754,33.9237,116850.0
2022-12-01 10:35:00,36.6,36.61,36.49,36.49,178884.0,33.933,33.9423,33.831,33.831,178884.0
2022-12-01 10:40:00,36.49,36.6,36.49,36.59,133668.0,33.831,33.933,33.831,33.9237,133668.0
2022-12-01 10:45:00,36.59,36.65,36.57,36.62,182846.0,33.9237,33.9793,33.9052,33.9515,182846.0
2022-12-01 10:50:00,36.62,36.73,36.6,36.71,167425.0,33.9515,34.0535,33.933,34.035,167425.0
2022-12-01 10:55:00,36.72,36.79,36.69,36.79,124475.0,34.0442,34.1091,34.0164,34.1091,124475.0
2022-12-01 11:00:00,36.79,36.82,36.75,36.78,112303.0,34.1091,34.137,34.0721,34.0999,112303.0
2022-12-01 11:05:00,36.79,36.82,36.74,36.81,100332.0,34.1091,34.137,34.0628,34.1277,100332.0
2022-12-01 11:10:00,36.8,36.82,36.73,36.77,299562.0,34.1184,34.137,34.0535,34.0906,299562.0
2022-12-01 11:15:00,36.77,36.78,36.63,36.64,185088.0,34.0906,34.0999,33.9608,33.9701,185088.0
2022-12-01 11:20:00,36.63,36.71,36.62,36.67,116710.0,33.9608,34.035,33.9515,33.9979,116710.0
2022-12-01 11:25:00,36.66,36.7,36.64,36.7,139521.0,33.9886,34.0257,33.9701,34.0257,139521.0
2022-12-01 11:30:00,36.69,36.76,36.69,36.75,133926.0,34.0164,34.0813,34.0164,34.0721,133926.0
2022-12-01 11:35:00,36.74,36.79,36.69,36.74,107526.0,34.0628,34.1091,34.0164,34.0628,107526.0
2022-12-01 11:40:00,36.75,36.81,36.74,36.77,106758.0,34.0721,34.1277,34.0628,34.0906,106758.0
2022-12-01 11:45:00,36.77,36.79,36.69,36.7,90530.0,34.0906,34.1091,34.0164,34.0257,90530.0
2022-12-01 11:50:00,36.71,36.74,36.67,36.69,115788.0,34.035,34.0628,33.9979,34.0164,115788.0
2022-12-01 11:55:00,36.69,36.76,36.69,36.73,74148.0,34.0164,34.0813,34.0164,34.0535,74148.0
2022-12-01 12:00:00,36.74,36.74,36.57,36.59,107771.0,34.0628,34.0628,33.9052,33.9237,107771.0
2022-12-01 12:05:00,36.59,36.6,36.52,36.55,87952.0,33.9237,33.933,33.8588,33.8866,87952.0
2022-12-01 12:10:00,36.55,36.56,36.48,36.49,89297.0,33.8866,33.8959,33.8217,33.831,89297.0
2022-12-01 12:15:00,36.5,36.54,36.47,36.52,176278.0,33.8403,33.8774,33.8125,33.8588,176278.0
2022-12-01 12:20:00,36.52,36.61,36.52,36.61,112248.0,33.8588,33.9423,33.8588,33.9423,112248.0
2022-12-01 12:25:00,36.62,36.65,36.6,36.64,101749.0,33.9515,33.9793,33.933,33.9701,101749.0
2022-12-01 12:30:00,36.64,36.71,36.63,36.64,95961.0,33.9701,34.035,33.9608,33.9701,95961.0
2022-12-01 12:35:00,36.65,36.65,36.59,36.62,78540.0,33.9793,33.9793,33.9237,33.9515,78540.0
2022-12-01 12:40:00,36.61,36.63,36.56,36.59,98060.0,33.9423,33.9608,33.8959,33.9237,98060.0
2022-12-01 12:45:00,36.59,36.62,36.55,36.6,63060.0,33.9237,33.9515,33.8866,33.933,63060.0
2022-12-01 12:50:00,36.6,36.63,36.56,36.56,142695.0,33.933,33.9608,33.8959,33.8959,142695.0
2022-12-01 12:55:00,36.57,36.59,36.53,36.56,60633.0,33.9052,33.9237,33.8681,33.8959,60633.0
2022-12-01 13:00:00,36.57,36.57,36.52,36.55,72589.0,33.9052,33.9052,33.8588,33.8866,72589.0
2022-12-01 13:05:00,36.55,36.6,36.54,36.58,128373.0,33.8866,33.933,33.8774,33.9145,128373.0
2022-12-01 13:10:00,36.58,36.58,36.5,36.5,109903.0,33.9145,33.9145,33.8403,33.8403,109903.0
2022-12-01 13:15:00,36.5,36.51,36.38,36.4,143843.0,33.8403,33.8496,33.729,33.7476,143843.0
2022-12-01 13:20:00,36.4,36.42,36.38,36.41,103234.0,33.7476,33.7661,33.729,33.7568,103234.0
2022-12-01 13:25:00,36.41,36.43,36.38,36.4,91240.0,33.7568,33.7754,33.729,33.7476,91240.0
2022-12-01 13:30:00,36.4,36.43,36.38,36.41,195803.0,33.7476,33.7754,33.729,33.7568,195803.0
2022-12-01 13:35:00,36.41,36.47,36.4,36.47,115256.0,33.7568,33.8125,33.7476,33.8125,115256.0
2022-12-01 13:40:00,36.46,36.53,36.46,36.48,181625.0,33.8032,33.8681,33.8032,33.8217,181625.0
2022-12-01 13:45:00,36.48,36.53,36.41,36.41,462964.0,33.8217,33.8681,33.7568,33.7568,462964.0
2022-12-01 13:50:00,36.41,36.42,36.36,36.4,130034.0,33.7568,33.7661,33.7105,33.7476,130034.0
2022-12-01 13:55:00,36.4,36.43,36.37,36.41,131645.0,33.7476,33.7754,33.7198,33.7568,131645.0
2022-12-01 14:00:00,36.41,36.43,36.29,36.3,166400.0,33.7568,33.7754,33.6456,33.6549,166400.0
2022-12-01 14:05:00,36.3,36.36,36.29,36.36,112865.0,33.6549,33.7105,33.6456,33.7105,112865.0
2022-12-01 14:10:00,36.35,36.37,36.32,36.36,117324.0,33.7012,33.7198,33.6734,33.7105,117324.0
2022-12-01 14:15:00,36.37,36.41,36.35,36.41,132985.0,33.7198,33.7568,33.7012,33.7568,132985.0
2022-12-01 14:20:00,36.41,36.41,36.32,36.36,151421.0,33.7568,33.7568,33.6734,33.7105,151421.0
2022-12-01 14:25:00,36.37,36.4,36.34,36.36,120839.0,33.7198,33.7476,33.6919,33.7105,120839.0
2022-12-01 14:30:00,36.36,36.4,36.32,36.4,118426.0,33.7105,33.7476,33.6734,33.7476,118426.0
2022-12-01 14:35:00,36.4,36.4,36.36,36.39,138171.0,33.7476,33.7476,33.7105,33.7383,138171.0
2022-12-01 14:40:00,36.39,36.41,36.36,36.37,141550.0,33.7383,33.7568,33.7105,33.7198,141550.0
2022-12-01 14:45:00,36.37,36.42,36.35,36.42,174196.0,33.7198,33.7661,33.7012,33.7661,174196.0
2022-12-01 14:50:00,36.42,36.45,36.39,36.43,223434.0,33.7661,33.7939,33.7383,33.7754,223434.0
2022-12-01 14:55:00,36.43,36.45,36.39,36.41,96413.0,33.7754,33.7939,33.7383,33.7568,96413.0
2022-12-01 15:00:00,36.41,36.42,36.36,36.36,250243.0,33.7568,33.7661,33.7105,33.7105,250243.0
2022-12-01 15:05:00,36.36,36.45,36.35,36.43,129824.0,33.7105,33.7939,33.7012,33.7754,129824.0
2022-12-01 15:10:00,36.43,36.43,36.35,36.35,139963.0,33.7754,33.7754,33.7012,33.7012,139963.0
2022-12-01 15:15:00,36.36,36.38,36.27,36.27,245092.0,33.7105,33.729,33.627,33.627,245092.0
2022-12-01 15:20:00,36.27,36.29,36.2,36.24,279963.0,33.627,33.6456,33.5621,33.5992,279963.0
2022-12-01 15:25:00,36.24,36.27,36.22,36.25,273321.0,33.5992,33.627,33.5807,33.6085,273321.0
2022-12-01 15:30:00,36.25,36.29,36.23,36.25,294031.0,33.6085,33.6456,33.59,33.6085,294031.0
2022-12-01 15:35:00,36.24,36.26,36.21,36.23,314591.0,33.5992,33.6178,33.5714,33.59,314591.0
2022-12-01 15:40:00,36.24,36.34,36.21,36.34,340658.0,33.5992,33.6919,33.5714,33.6919,340658.0
2022-12-01 15:45:00,36.34,36.34,36.24,36.25,350718.0,33.6919,33.6919,33.5992,33.6085,350718.0
2022-12-01 15:50:00,36.26,36.31,36.23,36.29,553102.0,33.6178,33.6641,33.59,33.6456,553102.0
2022-12-01 15:55:00,36.3,36.32,36.24,36.28,1419013.0,33.6549,33.6734,33.5992,33.6363,1419013.0
2022-12-02 09:30:00,35.61,35.8,35.47,35.79,742071.0,33.0151,33.1913,32.8853,33.182,742071.0
2022-12-02 09:35:00,35.79,35.83,35.66,35.73,172230.0,33.182,33.2191,33.0615,33.1264,172230.0
2022-12-02 09:40:00,35.73,35.77,35.65,35.7,300599.0,33.1264,33.1635,33.0522,33.0986,300599.0
2022-12-02 09:45:00,35.7,35.75,35.63,35.75,275473.0,33.0986,33.1449,33.0337,33.1449,275473.0
2022-12-02 09:50:00,35.75,35.8,35.58,35.63,161035.0,33.1449,33.1913,32.9873,33.0337,161035.0
2022-12-02 09:55:00,35.63,35.69,35.62,35.68,181980.0,33.0337,33.0893,33.0244,33.08,181980.0
2022-12-02 10:00:00,35.69,35.76,35.66,35.69,221763.0,33.0893,33.1542,33.0615,33.0893,221763.0
2022-12-02 10:05:00,35.69,35.77,35.67,35.75,298398.0,33.0893,33.1635,33.0708,33.1449,298398.0
2022-12-02 10:10:00,35.75,35.97,35.74,35.97,412725.0,33.1449,33.3489,33.1357,33.3489,412725.0
2022-12-02 10:15:00,35.96,35.98,35.86,35.86,225995.0,33.3396,33.3582,33.2469,33.2469,225995.0
2022-12-02 10:20:00,35.86,35.91,35.81,35.84,167985.0,33.2469,33.2933,33.2006,33.2284,167985.0
2022-12-02 10:25:00,35.84,35.89,35.78,35.82,169155.0,33.2284,33.2747,33.1727,33.2098,169155.0
2022-12-02 10:30:00,35.82,35.91,35.75,35.91,165953.0,33.2098,33.2933,33.1449,33.2933,165953.0
2022-12-02 10:35:00,35.91,35.91,35.82,35.82,178325.0,33.2933,33.2933,33.2098,33.2098,178325.0
2022-12-02 10:40:00,35.83,35.9,35.81,35.89,150257.0,33.2191,33.284,33.2006,33.2747,150257.0
2022-12-02 10:45:00,35.89,35.92,35.86,35.91,148683.0,33.2747,33.3025,33.2469,33.2933,148683.0
2022-12-02 10:50:00,35.91,35.97,35.88,35.95,160460.0,33.2933,33.3489,33.2655,33.3304,160460.0
2022-12-02 10:55:00,35.95,35.95,35.86,35.88,230497.0,33.3304,33.3304,33.2469,33.2655,230497.0
2022-12-02 11:00:00,35.89,35.92,35.84,35.88,156058.0,33.2747,33.3025,33.2284,33.2655,156058.0
2022-12-02 11:05:00,35.87,35.88,35.8,35.8,185156.0,33.2562,33.2655,33.1913,33.1913,185156.0
2022-12-02 11:10:00,35.81,35.88,35.78,35.84,184002.0,33.2006,33.2655,33.1727,33.2284,184002.0
2022-12-02 11:15:00,35.84,35.89,35.81,35.86,221128.0,33.2284,33.2747,33.2006,33.2469,221128.0
2022-12-02 11:20:00,35.87,35.89,35.85,35.89,151241.0,33.2562,33.2747,33.2376,33.2747,151241.0
2022-12-02 11:25:00,35.89,35.94,35.88,35.94,156838.0,33.2747,33.3211,33.2655,33.3211,156838.0
2022-12-02 11:30:00,35.94,35.95,35.91,35.95,106321.0,33.3211,33.3304,33.2933,33.3304,106321.0
2022-12-02 11:35:00,35.95,36.0,35.94,35.97,100610.0,33.3304,33.3767,33.3211,33.3489,100610.0
2022-12-02 11:40:00,35.97,36.05,35.96,36.02,118361.0,33.3489,33.4231,33.3396,33.3953,118361.0
2022-12-02 11:45:00,36.02,36.09,36.01,36.04,164453.0,33.3953,33.4602,33.386,33.4138,164453.0
2022-12-02 11:50:00,36.05,36.05,35.97,36.01,117083.0,33.4231,33.4231,33.3489,33.386,117083.0
2022-12-02 11:55:00,36.01,36.04,35.97,35.97,130192.0,33.386,33.4138,33.3489,33.3489,130192.0
2022-12-02 12:00:00,35.97,35.99,35.94,35.96,100940.0,33.3489,33.3674,33.3211,33.3396,100940.0
2022-12-02 12:05:00,35.96,36.0,35.93,35.97,139344.0,33.3396,33.3767,33.3118,33.3489,139344.0
2022-12-02 12:10:00,35.97,36.02,35.96,36.01,142424.0,33.3489,33.3953,33.3396,33.386,142424.0
2022-12-02 12:15:00,36.0,36.03,35.97,36.0,111688.0,33.3767,33.4045,33.3489,33.3767,111688.0
2022-12-02 12:20:00,36.01,36.01,35.96,35.97,138653.0,33.386,33.386,33.3396,33.3489,138653.0
2022-12-02 12:25:00,35.97,35.98,35.94,35.95,100916.0,33.3489,33.3582,33.3211,33.3304,100916.0
2022-12-02 12:30:00,35.96,36.01,35.95,36.0,136126.0,33.3396,33.386,33.3304,33.3767,136126.0
2022-12-02 12:35:00,36.0,36.0,35.88,35.89,136532.0,33.3767,33.3767,33.2655,33.2747,136532.0
2022-12-02 12:40:00,35.89,35.89,35.86,35.88,170240.0,33.2747,33.2747,33.2469,33.2655,170240.0
2022-12-02 12:45:00,35.88,35.9,35.83,35.84,202190.0,33.2655,33.284,33.2191,33.2284,202190.0
2022-12-02 12:50:00,35.84,35.88,35.83,35.86,243138.0,33.2284,33.2655,33.2191,33.2469,243138.0
2022-12-02 12:55:00,35.86,35.86,35.78,35.79,122396.0,33.2469,33.2469,33.1727,33.182,122396.0
2022-12-02 13:00:00,35.79,35.8,35.71,35.72,155627.0,33.182,33.1913,33.1078,33.1171,155627.0
2022-12-02 13:05:00,35.71,35.73,35.64,35.65,216953.0,33.1078,33.1264,33.0429,33.0522,216953.0
2022-12-02 13:10:00,35.65,35.71,35.63,35.7,148425.0,33.0522,33.1078,33.0337,33.0986,148425.0
2022-12-02 13:15:00,35.7,35.73,35.68,35.7,128776.0,33.0986,33.1264,33.08,33.0986,128776.0
2022-12-02 13:20:00,35.7,35.72,35.69,35.7,109196.0,33.0986,33.1171,33.0893,33.0986,109196.0
2022-12-02 13:25:00,35.7,35.72,35.65,35.69,125222.0,33.0986,33.1171,33.0522,33.0893,125222.0
2022-12-02 13:30:00,35.69,35.71,35.65,35.66,207181.0,33.0893,33.1078,33.0522,33.0615,207181.0
2022-12-02 13:35:00,35.66,35.72,35.65,35.68,207631.0,33.0615,33.1171,33.0522,33.08,207631.0
2022-12-02 13:40:00,35.69,35.73,35.68,35.73,144690.0,33.0893,33.1264,33.08,33.1264,144690.0
2022-12-02 13:45:00,35.73,35.76,35.72,35.76,137386.0,33.1264,33.1542,33.1171,33.1542,137386.0
2022-12-02 13:50:00,35.76,35.79,35.75,35.77,123057.0,33.1542,33.182,33.1449,33.1635,123057.0
2022-12-02 13:55:00,35.77,35.77,35.69,35.7,379423.0,33.1635,33.1635,33.0893,33.0986,379423.0
2022-12-02 14:00:00,35.7,35.71,35.59,35.63,247253.0,33.0986,33.1078,32.9966,33.0337,247253.0
2022-12-02 14:05:00,35.64,35.64,35.53,35.57,439305.0,33.0429,33.0429,32.941,32.978,439305.0
2022-12-02 14:10:00,35.58,35.64,35.57,35.63,156810.0,32.9873,33.0429,32.978,33.0337,156810.0
2022-12-02 14:15:00,35.64,35.71,35.63,35.67,216086.0,33.0429,33.1078,33.0337,33.0708,216086.0
2022-12-02 14:20:00,35.67,35.73,35.66,35.72,372235.0,33.0708,33.1264,33.0615,33.1171,372235.0
2022-12-02 14:25:00,35.72,35.72,35.68,35.68,99458.0,33.1171,33.1171,33.08,33.08,99458.0
2022-12-02 14:30:00,35.68,35.7,35.66,35.69,132843.0,33.08,33.0986,33.0615,33.0893,132843.0
2022-12-02 14:35:00,35.69,35.69,35.65,35.68,158212.0,33.0893,33.0893,33.0522,33.08,158212.0
2022-12-02 14:40:00,35.68,35.69,35.63,35.66,130338.0,33.08,33.0893,33.0337,33.0615,130338.0
2022-12-02 14:45:00,35.67,35.75,35.66,35.73,149347.0,33.0708,33.1449,33.0615,33.1264,149347.0
2022-12-02 14:50:00,35.73,35.79,35.72,35.77,168973.0,33.1264,33.182,33.1171,33.1635,168973.0
2022-12-02 14:55:00,35.77,35.86,35.76,35.83,211778.0,33.1635,33.2469,33.1542,33.2191,211778.0
2022-12-02 15:00:00,35.83,35.89,35.8,35.88,222434.0,33.2191,33.2747,33.1913,33.2655,222434.0
2022-12-02 15:05:00,35.87,35.91,35.85,35.91,355779.0,33.2562,33.2933,33.2376,33.2933,355779.0
2022-12-02 15:10:00,35.9,35.91,35.86,35.89,254161.0,33.284,33.2933,33.2469,33.2747,254161.0
2022-12-02 15:15:00,35.89,35.94,35.86,35.9,428115.0,33.2747,33.3211,33.2469,33.284,428115.0
2022-12-02 15:20:00,35.9,35.9,35.82,35.83,337924.0,33.284,33.284,33.2098,33.2191,337924.0
2022-12-02 15:25:00,35.83,35.86,35.81,35.83,253936.0,33.2191,33.2469,33.2006,33.2191,253936.0
2022-12-02 15:30:00,35.83,35.87,35.81,35.82,246515.0,33.2191,33.2562,33.2006,33.2098,246515.0
2022-12-02 15:35:00,35.81,35.84,35.79,35.83,342281.0,33.2006,33.2284,33.182,33.2191,342281.0
2022-12-02 15:40:00,35.83,35.83,35.76,35.76,332084.0,33.2191,33.2191,33.1542,33.1542,332084.0
2022-12-02 15:45:00,35.77,35.77,35.69,35.7,380004.0,33.1635,33.1635,33.0893,33.0986,380004.0
2022-12-02 15:50:00,35.7,35.82,35.69,35.82,782261.0,33.0986,33.2098,33.0893,33.2098,782261.0
2022-12-02 15:55:00,35.82,35.86,35.81,35.86,1333901.0,33.2098,33.2469,33.2006,33.2469,1333901.0
2022-12-05 09:30:00,35.37,35.78,35.2,35.66,738247.0,32.7926,33.1727,32.635,33.0615,738247.0
2022-12-05 09:35:00,35.65,35.84,35.58,35.77,253667.0,33.0522,33.2284,32.9873,33.1635,253667.0
2022-12-05 09:40:00,35.76,35.89,35.67,35.84,211321.0,33.1542,33.2747,33.0708,33.2284,211321.0
2022-12-05 09:45:00,35.83,36.01,35.81,35.99,167049.0,33.2191,33.386,33.2006,33.3674,167049.0
2022-12-05 09:50:00,35.98,36.02,35.89,35.92,230598.0,33.3582,33.3953,33.2747,33.3025,230598.0
2022-12-05 09:55:00,35.92,36.04,35.89,35.98,212923.0,33.3025,33.4138,33.2747,33.3582,212923.0
2022-12-05 10:00:00,35.98,35.98,35.79,35.85,223717.0,33.3582,33.3582,33.182,33.2376,223717.0
2022-12-05 10:05:00,35.86,35.88,35.73,35.77,172896.0,33.2469,33.2655,33.1264,33.1635,172896.0
2022-12-05 10:10:00,35.78,35.82,35.73,35.73,123897.0,33.1727,33.2098,33.1264,33.1264,123897.0
2022-12-05 10:15:00,35.73,35.78,35.72,35.75,154090.0,33.1264,33.1727,33.1171,33.1449,154090.0
2022-12-05 10:20:00,35.74,35.75,35.64,35.66,197802.0,33.1357,33.1449,33.0429,33.0615,197802.0
2022-12-05 10:25:00,35.66,35.73,35.63,35.63,136051.0,33.0615,33.1264,33.0337,33.0337,136051.0
2022-12-05 10:30:00,35.63,35.64,35.51,35.63,254435.0,33.0337,33.0429,32.9224,33.0337,254435.0
2022-12-05 10:35:00,35.63,35.66,35.55,35.66,202798.0,33.0337,33.0615,32.9595,33.0615,202798.0
2022-12-05 10:40:00,35.66,35.69,35.61,35.63,158990.0,33.0615,33.0893,33.0151,33.0337,158990.0
2022-12-05 10:45:00,35.63,35.69,35.61,35.69,129014.0,33.0337,33.0893,33.0151,33.0893,129014.0
2022-12-05 10:50:00,35.69,35.7,35.64,35.68,167865.0,33.0893,33.0986,33.0429,33.08,167865.0
2022-12-05 10:55:00,35.67,35.71,35.66,35.68,164129.0,33.0708,33.1078,33.0615,33.08,164129.0
2022-12-05 11:00:00,35.69,35.72,35.65,35.7,665773.0,33.0893,33.1171,33.0522,33.0986,665773.0
2022-12-05 11:05:00,35.7,35.71,35.6,35.66,158548.0,33.0986,33.1078,33.0059,33.0615,158548.0
2022-12-05 11:10:00,35.66,35.76,35.63,35.72,226449.0,33.0615,33.1542,33.0337,33.1171,226449.0
2022-12-05 11:15:00,35.73,35.75,35.61,35.66,220496.0,33.1264,33.1449,33.0151,33.0615,220496.0
2022-12-05 11:20:00,35.66,35.68,35.62,35.64,248684.0,33.0615,33.08,33.0244,33.0429,248684.0
2022-12-05 11:25:00,35.63,35.65,35.6,35.64,158485.0,33.0337,33.0522,33.0059,33.0429,158485.0
2022-12-05 11:30:00,35.65,35.65,35.58,35.59,213817.0,33.0522,33.0522,32.9873,32.9966,213817.0
2022-12-05 11:35:00,35.59,35.59,35.53,35.59,341470.0,32.9966,32.9966,32.941,32.9966,341470.0
2022-12-05 11:40:00,35.58,35.66,35.56,35.66,153326.0,32.9873,33.0615,32.9688,33.0615,153326.0
2022-12-05 11:45:00,35.65,35.72,35.65,35.69,187286.0,33.0522,33.1171,33.0522,33.0893,187286.0
2022-12-05 11:50:00,35.69,35.73,35.66,35.66,107681.0,33.0893,33.1264,33.0615,33.0615,107681.0
2022-12-05 11:55:00,35.66,35.67,35.57,35.57,95581.0,33.0615,33.0708,32.978,32.978,95581.0
2022-12-05 12:00:00,35.57,35.58,35.52,35.52,87926.0,32.978,32.9873,32.9317,32.9317,87926.0
2022-12-05 12:05:00,35.51,35.54,35.51,35.54,96550.0,32.9224,32.9502,32.9224,32.9502,96550.0
2022-12-05 12:10:00,35.53,35.53,35.48,35.5,105804.0,32.941,32.941,32.8946,32.9131,105804.0
2022-12-05 12:15:00,35.5,35.55,35.48,35.54,134398.0,32.9131,32.9595,32.8946,32.9502,134398.0
2022-12-05 12:20:00,35.54,35.59,35.52,35.55,142621.0,32.9502,32.9966,32.9317,32.9595,142621.0
2022-12-05 12:25:00,35.55,35.58,35.55,35.55,174478.0,32.9595,32.9873,32.9595,32.9595,174478.0
2022-12-05 12:30:00,35.55,35.58,35.48,35.51,192967.0,32.9595,32.9873,32.8946,32.9224,192967.0
2022-12-05 12:35:00,35.51,35.55,35.48,35.49,112485.0,32.9224,32.9595,32.8946,32.9039,112485.0
2022-12-05 12:40:00,35.49,35.49,35.44,35.45,103004.0,32.9039,32.9039,32.8575,32.8668,103004.0
2022-12-05 12:45:00,35.45,35.54,35.45,35.52,93741.0,32.8668,32.9502,32.8668,32.9317,93741.0
2022-12-05 12:50:00,35.52,35.53,35.48,35.5,72368.0,32.9317,32.941,32.8946,32.9131,72368.0
2022-12-05 12:55:00,35.5,35.53,35.48,35.49,85372.0,32.9131,32.941,32.8946,32.9039,85372.0
2022-12-05 13:00:00,35.49,35.51,35.45,35.47,101576.0,32.9039,32.9224,32.8668,32.8853,101576.0
2022-12-05 13:05:00,35.47,35.51,35.45,35.45,145248.0,32.8853,32.9224,32.8668,32.8668,145248.0
2022-12-05 13:10:00,35.45,35.52,35.44,35.52,175426.0,32.8668,32.9317,32.8575,32.9317,175426.0
2022-12-05 13:15:00,35.51,35.54,35.49,35.51,169092.0,32.9224,32.9502,32.9039,32.9224,169092.0
2022-12-05 13:20:00,35.51,35.52,35.43,35.44,141221.0,32.9224,32.9317,32.8483,32.8575,141221.0
2022-12-05 13:25:00,35.43,35.44,35.39,35.43,117073.0,32.8483,32.8575,32.8112,32.8483,117073.0
2022-12-05 13:30:00,35.42,35.44,35.39,35.4,111628.0,32.839,32.8575,32.8112,32.8204,111628.0
2022-12-05 13:35:00,35.4,35.44,35.4,35.44,137596.0,32.8204,32.8575,32.8204,32.8575,137596.0
2022-12-05 13:40:00,35.43,35.44,35.36,35.38,151563.0,32.8483,32.8575,32.7834,32.8019,151563.0
2022-12-05 13:45:00,35.38,35.39,35.35,35.37,109363.0,32.8019,32.8112,32.7741,32.7926,109363.0
2022-12-05 13:50:00,35.36,35.36,35.31,35.32,94195.0,32.7834,32.7834,32.737,32.7463,94195.0
2022-12-05 13:55:00,35.32,35.33,35.25,35.26,234192.0,32.7463,32.7555,32.6814,32.6906,234192.0
2022-12-05 14:00:00,35.26,35.28,35.22,35.27,169730.0,32.6906,32.7092,32.6536,32.6999,169730.0
2022-12-05 14:05:00,35.26,35.28,35.24,35.26,121260.0,32.6906,32.7092,32.6721,32.6906,121260.0
2022-12-05 14:10:00,35.26,35.29,35.25,35.27,225615.0,32.6906,32.7185,32.6814,32.6999,225615.0
2022-12-05 14:15:00,35.27,35.28,35.22,35.23,125740.0,32.6999,32.7092,32.6536,32.6628,125740.0
2022-12-05 14:20:00,35.23,35.24,35.19,35.24,244703.0,32.6628,32.6721,32.6257,32.6721,244703.0
2022-12-05 14:25:00,35.23,35.28,35.22,35.23,155806.0,32.6628,32.7092,32.6536,32.6628,155806.0
2022-12-05 14:30:00,35.23,35.25,35.21,35.22,194346.0,32.6628,32.6814,32.6443,32.6536,194346.0
2022-12-05 14:35:00,35.22,35.27,35.19,35.26,230604.0,32.6536,32.6999,32.6257,32.6906,230604.0
2022-12-05 14:40:00,35.26,35.29,35.19,35.29,185882.0,32.6906,32.7185,32.6257,32.7185,185882.0
2022-12-05 14:45:00,35.29,35.29,35.2,35.25,269323.0,32.7185,32.7185,32.635,32.6814,269323.0
2022-12-05 14:50:00,35.25,35.27,35.22,35.24,145236.0,32.6814,32.6999,32.6536,32.6721,145236.0
2022-12-05 14:55:00,35.24,35.27,35.22,35.24,207887.0,32.6721,32.6999,32.6536,32.6721,207887.0
2022-12-05 15:00:00,35.24,35.25,35.2,35.22,446886.0,32.6721,32.6814,32.635,32.6536,446886.0
2022-12-05 15:05:00,35.22,35.22,35.17,35.22,330751.0,32.6536,32.6536,32.6072,32.6536,330751.0
2022-12-05 15:10:00,35.21,35.26,35.18,35.23,479047.0,32.6443,32.6906,32.6165,32.6628,479047.0
2022-12-05 15:15:00,35.23,35.24,35.17,35.19,384741.0,32.6628,32.6721,32.6072,32.6257,384741.0
2022-12-05 15:20:00,35.19,35.25,35.17,35.21,361055.0,32.6257,32.6814,32.6072,32.6443,361055.0
2022-12-05 15:25:00,35.22,35.22,35.13,35.15,296551.0,32.6536,32.6536,32.5701,32.5887,296551.0
2022-12-05 15:30:00,35.15,35.21,35.14,35.18,393902.0,32.5887,32.6443,32.5794,32.6165,393902.0
2022-12-05 15:35:00,35.18,35.23,35.17,35.19,506840.0,32.6165,32.6628,32.6072,32.6257,506840.0
2022-12-05 15:40:00,35.19,35.22,35.16,35.2,319595.0,32.6257,32.6536,32.5979,32.635,319595.0
2022-12-05 15:45:00,35.2,35.2,35.13,35.13,447827.0,32.635,32.635,32.5701,32.5701,447827.0
2022-12-05 15:50:00,35.13,35.22,35.12,35.21,1213208.0,32.5701,32.6536,32.5608,32.6443,1213208.0
2022-12-05 15:55:00,35.21,35.22,35.13,35.15,2319373.0,32.6443,32.6536,32.5701,32.5887,2319373.0
2022-12-06 09:30:00,35.31,35.31,35.11,35.2,425893.0,32.737,32.737,32.5516,32.635,425893.0
2022-12-06 09:35:00,35.2,35.28,35.11,35.13,167282.0,32.635,32.7092,32.5516,32.5701,167282.0
2022-12-06 09:40:00,35.13,35.2,35.09,35.09,183189.0,32.5701,32.635,32.533,32.533,183189.0
2022-12-06 09:45:00,35.08,35.08,34.97,35.04,360383.0,32.5238,32.5238,32.4218,32.4867,360383.0
2022-12-06 09:50:00,35.04,35.18,35.02,35.08,252065.0,32.4867,32.6165,32.4681,32.5238,252065.0
2022-12-06 09:55:00,35.08,35.09,34.98,35.04,239645.0,32.5238,32.533,32.431,32.4867,239645.0
2022-12-06 10:00:00,35.04,35.18,35.04,35.11,318781.0,32.4867,32.6165,32.4867,32.5516,318781.0
2022-12-06 10:05:00,35.11,35.11,34.88,34.96,239280.0,32.5516,32.5516,32.3383,32.4125,239280.0
2022-12-06 10:10:00,34.96,34.96,34.88,34.91,156588.0,32.4125,32.4125,32.3383,32.3661,156588.0
2022-12-06 10:15:00,34.91,34.94,34.78,34.8,333965.0,32.3661,32.394,32.2456,32.2642,333965.0
2022-12-06 10:20:00,34.79,34.83,34.74,34.83,225036.0,32.2549,32.292,32.2085,32.292,225036.0
2022-12-06 10:25:00,34.83,34.86,34.75,34.77,142832.0,32.292,32.3198,32.2178,32.2363,142832.0
2022-12-06 10:30:00,34.77,34.84,34.74,34.84,130573.0,32.2363,32.3012,32.2085,32.3012,130573.0
2022-12-06 10:35:00,34.84,34.93,34.82,34.85,127191.0,32.3012,32.3847,32.2827,32.3105,127191.0
2022-12-06 10:40:00,34.85,34.88,34.78,34.88,107578.0,32.3105,32.3383,32.2456,32.3383,107578.0
2022-12-06 10:45:00,34.88,34.9,34.82,34.84,103989.0,32.3383,32.3569,32.2827,32.3012,103989.0
2022-12-06 10:50:00,34.84,34.85,34.68,34.7,174080.0,32.3012,32.3105,32.1529,32.1714,174080.0
2022-12-06 10:55:00,34.69,34.7,34.59,34.62,267924.0,32.1622,32.1714,32.0695,32.0973,267924.0
2022-12-06 11:00:00,34.62,34.63,34.51,34.51,410372.0,32.0973,32.1065,31.9953,31.9953,410372.0
2022-12-06 11:05:00,34.52,34.69,34.49,34.68,259323.0,32.0046,32.1622,31.9767,32.1529,259323.0
2022-12-06 11:10:00,34.68,34.76,34.66,34.7,149066.0,32.1529,32.2271,32.1344,32.1714,149066.0
2022-12-06 11:15:00,34.7,34.7,34.61,34.64,196526.0,32.1714,32.1714,32.088,32.1158,196526.0
2022-12-06 11:20:00,34.64,34.74,34.63,34.73,130589.0,32.1158,32.2085,32.1065,32.1993,130589.0
2022-12-06 11:25:00,34.73,34.75,34.69,34.73,145946.0,32.1993,32.2178,32.1622,32.1993,145946.0
2022-12-06 11:30:00,34.73,34.8,34.7,34.75,132246.0,32.1993,32.2642,32.1714,32.2178,132246.0
2022-12-06 11:35:00,34.75,34.77,34.67,34.67,145769.0,32.2178,32.2363,32.1436,32.1436,145769.0
2022-12-06 11:40:00,34.68,34.69,34.63,34.66,99946.0,32.1529,32.1622,32.1065,32.1344,99946.0
2022-12-06 11:45:00,34.66,34.73,34.65,34.67,137569.0,32.1344,32.1993,32.1251,32.1436,137569.0
2022-12-06 11:50:00,34.67,34.68,34.57,34.59,121491.0,32.1436,32.1529,32.0509,32.0695,121491.0
2022-12-06 11:55:00,34.59,34.69,34.57,34.66,96121.0,32.0695,32.1622,32.0509,32.1344,96121.0
2022-12-06 12:00:00,34.66,34.7,34.63,34.64,99692.0,32.1344,32.1714,32.1065,32.1158,99692.0
2022-12-06 12:05:00,34.64,34.67,34.62,34.64,70989.0,32.1158,32.1436,32.0973,32.1158,70989.0
2022-12-06 12:10:00,34.64,34.64,34.59,34.61,82145.0,32.1158,32.1158,32.0695,32.088,82145.0
2022-12-06 12:15:00,34.61,34.63,34.52,34.52,145102.0,32.088,32.1065,32.0046,32.0046,145102.0
2022-12-06 12:20:00,34.52,34.6,34.51,34.58,103777.0,32.0046,32.0787,31.9953,32.0602,103777.0
2022-12-06 12:25:00,34.58,34.62,34.57,34.61,93914.0,32.0602,32.0973,32.0509,32.088,93914.0
2022-12-06 12:30:00,34.62,34.67,34.58,34.66,90058.0,32.0973,32.1436,32.0602,32.1344,90058.0
2022-12-06 12:35:00,34.67,34.67,34.62,34.64,88368.0,32.1436,32.1436,32.0973,32.1158,88368.0
2022-12-06 12:40:00,34.64,34.66,34.61,34.66,68441.0,32.1158,32.1344,32.088,32.1344,68441.0
2022-12-06 12:45:00,34.65,34.68,34.63,34.68,65647.0,32.1251,32.1529,32.1065,32.1529,65647.0
2022-12-06 12:50:00,34.67,34.72,34.65,34.69,98327.0,32.1436,32.19,32.1251,32.1622,98327.0
2022-12-06 12:55:00,34.69,34.7,34.63,34.66,107958.0,32.1622,32.1714,32.1065,32.1344,107958.0
2022-12-06 13:00:00,34.66,34.73,34.65,34.66,87744.0,32.1344,32.1993,32.1251,32.1344,87744.0
2022-12-06 13:05:00,34.66,34.69,34.61,34.61,126699.0,32.1344,32.1622,32.088,32.088,126699.0
2022-12-06 13:10:00,34.61,34.66,34.6,34.66,123448.0,32.088,32.1344,32.0787,32.1344,123448.0
2022-12-06 13:15:00,34.65,34.71,34.64,34.64,101549.0,32.1251,32.1807,32.1158,32.1158,101549.0
2022-12-06 13:20:00,34.65,34.66,34.57,34.58,133649.0,32.1251,32.1344,32.0509,32.0602,133649.0
2022-12-06 13:25:00,34.58,34.62,34.54,34.61,198834.0,32.0602,32.0973,32.0231,32.088,198834.0
2022-12-06 13:30:00,34.6,34.65,34.59,34.65,132727.0,32.0787,32.1251,32.0695,32.1251,132727.0
2022-12-06 13:35:00,34.65,34.67,34.62,34.65,84703.0,32.1251,32.1436,32.0973,32.1251,84703.0
2022-12-06 13:40:00,34.65,34.72,34.64,34.7,87656.0,32.1251,32.19,32.1158,32.1714,87656.0
2022-12-06 13:45:00,34.7,34.73,34.69,34.72,99504.0,32.1714,32.1993,32.1622,32.19,99504.0
2022-12-06 13:50:00,34.72,34.73,34.67,34.68,94410.0,32.19,32.1993,32.1436,32.1529,94410.0
2022-12-06 13:55:00,34.67,34.7,34.66,34.68,113958.0,32.1436,32.1714,32.1344,32.1529,113958.0
2022-12-06 14:00:00,34.68,34.68,34.61,34.63,138426.0,32.1529,32.1529,32.088,32.1065,138426.0
2022-12-06 14:05:00,34.62,34.66,34.61,34.64,143000.0,32.0973,32.1344,32.088,32.1158,143000.0
2022-12-06 14:10:00,34.64,34.66,34.62,34.62,120239.0,32.1158,32.1344,32.0973,32.0973,120239.0
2022-12-06 14:15:00,34.62,34.66,34.6,34.63,130126.0,32.0973,32.1344,32.0787,32.1065,130126.0
2022-12-06 14:20:00,34.63,34.64,34.58,34.63,174281.0,32.1065,32.1158,32.0602,32.1065,174281.0
2022-12-06 14:25:00,34.62,34.66,34.61,34.62,175043.0,32.0973,32.1344,32.088,32.0973,175043.0
2022-12-06 14:30:00,34.62,34.64,34.59,34.63,192082.0,32.0973,32.1158,32.0695,32.1065,192082.0
2022-12-06 14:35:00,34.63,34.64,34.6,34.63,140517.0,32.1065,32.1158,32.0787,32.1065,140517.0
2022-12-06 14:40:00,34.63,34.69,34.63,34.68,135596.0,32.1065,32.1622,32.1065,32.1529,135596.0
2022-12-06 14:45:00,34.68,34.68,34.64,34.66,112858.0,32.1529,32.1529,32.1158,32.1344,112858.0
2022-12-06 14:50:00,34.66,34.75,34.65,34.75,325942.0,32.1344,32.2178,32.1251,32.2178,325942.0
2022-12-06 14:55:00,34.75,34.76,34.72,34.73,140005.0,32.2178,32.2271,32.19,32.1993,140005.0
2022-12-06 15:00:00,34.73,34.84,34.72,34.8,149692.0,32.1993,32.3012,32.19,32.2642,149692.0
2022-12-06 15:05:00,34.8,34.83,34.76,34.76,191895.0,32.2642,32.292,32.2271,32.2271,191895.0
2022-12-06 15:10:00,34.77,34.77,34.73,34.76,168852.0,32.2363,32.2363,32.1993,32.2271,168852.0
2022-12-06 15:15:00,34.77,34.79,34.7,34.71,332209.0,32.2363,32.2549,32.1714,32.1807,332209.0
2022-12-06 15:20:00,34.72,34.72,34.68,34.68,465636.0,32.19,32.19,32.1529,32.1529,465636.0
2022-12-06 15:25:00,34.68,34.7,34.64,34.65,199491.0,32.1529,32.1714,32.1158,32.1251,199491.0
2022-12-06 15:30:00,34.66,34.71,34.64,34.68,253141.0,32.1344,32.1807,32.1158,32.1529,253141.0
2022-12-06 15:35:00,34.68,34.72,34.65,34.72,263686.0,32.1529,32.19,32.1251,32.19,263686.0
2022-12-06 15:40:00,34.72,34.77,34.69,34.73,266978.0,32.19,32.2363,32.1622,32.1993,266978.0
2022-12-06 15:45:00,34.73,34.77,34.7,34.73,286752.0,32.1993,32.2363,32.1714,32.1993,286752.0
2022-12-06 15:50:00,34.73,34.79,34.73,34.74,603028.0,32.1993,32.2549,32.1993,32.2085,603028.0
2022-12-06 15:55:00,34.75,34.79,34.72,34.76,960813.0,32.2178,32.2549,32.19,32.2271,960813.0
2022-12-07 09:30:00,34.7,34.7,34.47,34.59,426502.0,32.1714,32.1714,31.9582,32.0695,426502.0
2022-12-07 09:35:00,34.59,34.75,34.52,34.72,233931.0,32.0695,32.2178,32.0046,32.19,233931.0
2022-12-07 09:40:00,34.72,34.8,34.69,34.71,250490.0,32.19,32.2642,32.1622,32.1807,250490.0
2022-12-07 09:45:00,34.72,34.77,34.54,34.55,279619.0,32.19,32.2363,32.0231,32.0324,279619.0
2022-12-07 09:50:00,34.56,34.56,34.34,34.39,294206.0,32.0416,32.0416,31.8377,31.884,294206.0
2022-12-07 09:55:00,34.39,34.44,34.33,34.37,136329.0,31.884,31.9304,31.8284,31.8655,136329.0
2022-12-07 10:00:00,34.36,34.42,34.26,34.41,183754.0,31.8562,31.9118,31.7635,31.9026,183754.0
2022-12-07 10:05:00,34.41,34.53,34.38,34.5,170840.0,31.9026,32.0138,31.8748,31.986,170840.0
2022-12-07 10:10:00,34.5,34.54,34.34,34.53,244526.0,31.986,32.0231,31.8377,32.0138,244526.0
2022-12-07 10:15:00,34.53,34.6,34.49,34.55,251142.0,32.0138,32.0787,31.9767,32.0324,251142.0
2022-12-07 10:20:00,34.55,34.57,34.46,34.54,145358.0,32.0324,32.0509,31.9489,32.0231,145358.0
2022-12-07 10:25:00,34.54,34.58,34.44,34.57,153361.0,32.0231,32.0602,31.9304,32.0509,153361.0
2022-12-07 10:30:00,34.57,34.61,34.5,34.51,153894.0,32.0509,32.088,31.986,31.9953,153894.0
2022-12-07 10:35:00,34.51,34.53,34.42,34.44,156425.0,31.9953,32.0138,31.9118,31.9304,156425.0
2022-12-07 10:40:00,34.43,34.52,34.42,34.5,125372.0,31.9211,32.0046,31.9118,31.986,125372.0
2022-12-07 10:45:00,34.51,34.59,34.5,34.59,155294.0,31.9953,32.0695,31.986,32.0695,155294.0
2022-12-07 10:50:00,34.57,34.67,34.55,34.62,167368.0,32.0509,32.1436,32.0324,32.0973,167368.0
2022-12-07 10:55:00,34.62,34.65,34.6,34.6,103631.0,32.0973,32.1251,32.0787,32.0787,103631.0
2022-12-07 11:00:00,34.6,34.69,34.6,34.69,132949.0,32.0787,32.1622,32.0787,32.1622,132949.0
2022-12-07 11:05:00,34.69,34.73,34.63,34.65,104544.0,32.1622,32.1993,32.1065,32.1251,104544.0
2022-12-07 11:10:00,34.65,34.66,34.56,34.58,101664.0,32.1251,32.1344,32.0416,32.0602,101664.0
2022-12-07 11:15:00,34.59,34.6,34.47,34.48,111324.0,32.0695,32.0787,31.9582,31.9675,111324.0
2022-12-07 11:20:00,34.48,34.49,34.35,34.37,181585.0,31.9675,31.9767,31.8469,31.8655,181585.0
2022-12-07 11:25:00,34.38,34.42,34.35,34.37,155040.0,31.8748,31.9118,31.8469,31.8655,155040.0
2022-12-07 11:30:00,34.37,34.4,34.33,34.37,90827.0,31.8655,31.8933,31.8284,31.8655,90827.0
2022-12-07 11:35:00,34.37,34.44,34.37,34.41,109885.0,31.8655,31.9304,31.8655,31.9026,109885.0
2022-12-07 11:40:00,34.4,34.51,34.4,34.5,89578.0,31.8933,31.9953,31.8933,31.986,89578.0
2022-12-07 11:45:00,34.5,34.54,34.47,34.54,67167.0,31.986,32.0231,31.9582,32.0231,67167.0
2022-12-07 11:50:00,34.54,34.57,34.47,34.48,135720.0,32.0231,32.0509,31.9582,31.9675,135720.0
2022-12-07 11:55:00,34.48,34.57,34.45,34.55,161608.0,31.9675,32.0509,31.9397,32.0324,161608.0
2022-12-07 12:00:00,34.55,34.6,34.51,34.52,83358.0,32.0324,32.0787,31.9953,32.0046,83358.0
2022-12-07 12:05:00,34.52,34.54,34.49,34.54,67146.0,32.0046,32.0231,31.9767,32.0231,67146.0
2022-12-07 12:10:00,34.54,34.58,34.52,34.57,99455.0,32.0231,32.0602,32.0046,32.0509,99455.0
2022-12-07 12:15:00,34.57,34.61,34.56,34.57,77153.0,32.0509,32.088,32.0416,32.0509,77153.0
2022-12-07 12:20:00,34.57,34.6,34.54,34.55,54036.0,32.0509,32.0787,32.0231,32.0324,54036.0
2022-12-07 12:25:00,34.55,34.6,34.54,34.56,101996.0,32.0324,32.0787,32.0231,32.0416,101996.0
2022-12-07 12:30:00,34.57,34.59,34.51,34.52,91646.0,32.0509,32.0695,31.9953,32.0046,91646.0
2022-12-07 12:35:00,34.52,34.6,34.52,34.56,85114.0,32.0046,32.0787,32.0046,32.0416,85114.0
2022-12-07 12:40:00,34.56,34.7,34.56,34.7,90917.0,32.0416,32.1714,32.0416,32.1714,90917.0
2022-12-07 12:45:00,34.69,34.73,34.68,34.71,74120.0,32.1622,32.1993,32.1529,32.1807,74120.0
2022-12-07 12:50:00,34.71,34.79,34.71,34.79,106190.0,32.1807,32.2549,32.1807,32.2549,106190.0
2022-12-07 12:55:00,34.79,34.8,34.73,34.76,81659.0,32.2549,32.2642,32.1993,32.2271,81659.0
2022-12-07 13:00:00,34.76,34.8,34.73,34.73,105517.0,32.2271,32.2642,32.1993,32.1993,105517.0
2022-12-07 13:05:00,34.73,34.75,34.7,34.74,126377.0,32.1993,32.2178,32.1714,32.2085,126377.0
2022-12-07 13:10:00,34.75,34.83,34.74,34.82,94712.0,32.2178,32.292,32.2085,32.2827,94712.0
2022-12-07 13:15:00,34.81,34.82,34.78,34.8,70168.0,32.2734,32.2827,32.2456,32.2642,70168.0
2022-12-07 13:20:00,34.8,34.8,34.72,34.75,74084.0,32.2642,32.2642,32.19,32.2178,74084.0
2022-12-07 13:25:00,34.75,34.75,34.67,34.67,81245.0,32.2178,32.2178,32.1436,32.1436,81245.0
2022-12-07 13:30:00,34.68,34.68,34.63,34.66,75449.0,32.1529,32.1529,32.1065,32.1344,75449.0
2022-12-07 13:35:00,34.66,34.68,34.59,34.61,128425.0,32.1344,32.1529,32.0695,32.088,128425.0
2022-12-07 13:40:00,34.61,34.68,34.61,34.67,71247.0,32.088,32.1529,32.088,32.1436,71247.0
2022-12-07 13:45:00,34.68,34.69,34.62,34.64,108282.0,32.1529,32.1622,32.0973,32.1158,108282.0
2022-12-07 13:50:00,34.64,34.65,34.59,34.61,97915.0,32.1158,32.1251,32.0695,32.088,97915.0
2022-12-07 13:55:00,34.61,34.61,34.54,34.58,135303.0,32.088,32.088,32.0231,32.0602,135303.0
2022-12-07 14:00:00,34.57,34.59,34.52,34.53,126246.0,32.0509,32.0695,32.0046,32.0138,126246.0
2022-12-07 14:05:00,34.53,34.55,34.52,34.53,131564.0,32.0138,32.0324,32.0046,32.0138,131564.0
2022-12-07 14:10:00,34.53,34.57,34.5,34.57,144158.0,32.0138,32.0509,31.986,32.0509,144158.0
2022-12-07 14:15:00,34.57,34.58,34.52,34.53,80184.0,32.0509,32.0602,32.0046,32.0138,80184.0
2022-12-07 14:20:00,34.53,34.54,34.44,34.46,130058.0,32.0138,32.0231,31.9304,31.9489,130058.0
2022-12-07 14:25:00,34.46,34.51,34.46,34.5,133067.0,31.9489,31.9953,31.9489,31.986,133067.0
2022-12-07 14:30:00,34.5,34.53,34.47,34.53,161761.0,31.986,32.0138,31.9582,32.0138,161761.0
2022-12-07 14:35:00,34.53,34.55,34.5,34.54,125388.0,32.0138,32.0324,31.986,32.0231,125388.0
2022-12-07 14:40:00,34.53,34.56,34.48,34.54,106708.0,32.0138,32.0416,31.9675,32.0231,106708.0
2022-12-07 14:45:00,34.54,34.54,34.48,34.5,108771.0,32.0231,32.0231,31.9675,31.986,108771.0
2022-12-07 14:50:00,34.5,34.51,34.46,34.47,102937.0,31.986,31.9953,31.9489,31.9582,102937.0
2022-12-07 14:55:00,34.47,34.51,34.46,34.51,90400.0,31.9582,31.9953,31.9489,31.9953,90400.0
2022-12-07 15:00:00,34.51,34.6,34.51,34.59,153817.0,31.9953,32.0787,31.9953,32.0695,153817.0
2022-12-07 15:05:00,34.58,34.59,34.47,34.49,198390.0,32.0602,32.0695,31.9582,31.9767,198390.0
2022-12-07 15:10:00,34.49,34.54,34.48,34.52,117894.0,31.9767,32.0231,31.9675,32.0046,117894.0
2022-12-07 15:15:00,34.52,34.56,34.49,34.52,114656.0,32.0046,32.0416,31.9767,32.0046,114656.0
2022-12-07 15:20:00,34.51,34.53,34.46,34.52,169913.0,31.9953,32.0138,31.9489,32.0046,169913.0
2022-12-07 15:25:00,34.52,34.54,34.49,34.52,152591.0,32.0046,32.0231,31.9767,32.0046,152591.0
2022-12-07 15:30:00,34.52,34.6,34.52,34.55,438631.0,32.0046,32.0787,32.0046,32.0324,438631.0
2022-12-07 15:35:00,34.55,34.58,34.5,34.58,293380.0,32.0324,32.0602,31.986,32.0602,293380.0
2022-12-07 15:40:00,34.58,34.59,34.53,34.55,449840.0,32.0602,32.0695,32.0138,32.0324,449840.0
2022-12-07 15:45:00,34.55,34.6,34.54,34.57,247111.0,32.0324,32.0787,32.0231,32.0509,247111.0
2022-12-07 15:50:00,34.57,34.59,34.51,34.54,657731.0,32.0509,32.0695,31.9953,32.0231,657731.0
2022-12-07 15:55:00,34.54,34.66,34.54,34.6,1020813.0,32.0231,32.1344,32.0231,32.0787,1020813.0
2022-12-08 09:30:00,34.6,34.68,34.5,34.51,459751.0,32.0787,32.1529,31.986,31.9953,459751.0
2022-12-08 09:35:00,34.51,34.54,34.38,34.47,192488.0,31.9953,32.0231,31.8748,31.9582,192488.0
2022-12-08 09:40:00,34.47,34.52,34.41,34.45,258286.0,31.9582,32.0046,31.9026,31.9397,258286.0
2022-12-08 09:45:00,34.45,34.68,34.44,34.67,269196.0,31.9397,32.1529,31.9304,32.1436,269196.0
2022-12-08 09:50:00,34.67,34.8,34.62,34.8,207087.0,32.1436,32.2642,32.0973,32.2642,207087.0
2022-12-08 09:55:00,34.81,34.91,34.79,34.88,148918.0,32.2734,32.3661,32.2549,32.3383,148918.0
2022-12-08 10:00:00,34.89,34.98,34.87,34.92,166223.0,32.3476,32.431,32.3291,32.3754,166223.0
2022-12-08 10:05:00,34.93,35.0,34.89,34.91,162007.0,32.3847,32.4496,32.3476,32.3661,162007.0
2022-12-08 10:10:00,34.92,34.94,34.86,34.87,171273.0,32.3754,32.394,32.3198,32.3291,171273.0
2022-12-08 10:15:00,34.88,34.89,34.82,34.83,132559.0,32.3383,32.3476,32.2827,32.292,132559.0
2022-12-08 10:20:00,34.84,34.91,34.82,34.9,208536.0,32.3012,32.3661,32.2827,32.3569,208536.0
2022-12-08 10:25:00,34.91,35.0,34.89,34.94,157358.0,32.3661,32.4496,32.3476,32.394,157358.0
2022-12-08 10:30:00,34.94,34.99,34.88,34.97,335183.0,32.394,32.4403,32.3383,32.4218,335183.0
2022-12-08 10:35:00,34.97,34.98,34.88,34.88,140739.0,32.4218,32.431,32.3383,32.3383,140739.0
2022-12-08 10:40:00,34.89,34.89,34.78,34.86,206185.0,32.3476,32.3476,32.2456,32.3198,206185.0
2022-12-08 10:45:00,34.85,34.88,34.84,34.87,138653.0,32.3105,32.3383,32.3012,32.3291,138653.0
2022-12-08 10:50:00,34.88,34.91,34.85,34.9,107797.0,32.3383,32.3661,32.3105,32.3569,107797.0
2022-12-08 10:55:00,34.91,34.97,34.9,34.95,123392.0,32.3661,32.4218,32.3569,32.4032,123392.0
2022-12-08 11:00:00,34.95,35.0,34.93,34.99,79709.0,32.4032,32.4496,32.3847,32.4403,79709.0
2022-12-08 11:05:00,34.98,34.99,34.85,34.86,129571.0,32.431,32.4403,32.3105,32.3198,129571.0
2022-12-08 11:10:00,34.86,34.92,34.85,34.91,73328.0,32.3198,32.3754,32.3105,32.3661,73328.0
2022-12-08 11:15:00,34.91,34.93,34.8,34.82,154286.0,32.3661,32.3847,32.2642,32.2827,154286.0
2022-12-08 11:20:00,34.82,34.85,34.79,34.79,129918.0,32.2827,32.3105,32.2549,32.2549,129918.0
2022-12-08 11:25:00,34.79,34.87,34.76,34.87,112268.0,32.2549,32.3291,32.2271,32.3291,112268.0
2022-12-08 11:30:00,34.87,34.89,34.83,34.86,113327.0,32.3291,32.3476,32.292,32.3198,113327.0
2022-12-08 11:35:00,34.86,34.95,34.83,34.93,150681.0,32.3198,32.4032,32.292,32.3847,150681.0
2022-12-08 11:40:00,34.93,34.94,34.88,34.91,104291.0,32.3847,32.394,32.3383,32.3661,104291.0
2022-12-08 11:45:00,34.91,35.0,34.91,34.99,101829.0,32.3661,32.4496,32.3661,32.4403,101829.0
2022-12-08 11:50:00,34.98,35.0,34.95,34.97,86369.0,32.431,32.4496,32.4032,32.4218,86369.0
2022-12-08 11:55:00,34.96,34.97,34.91,34.91,87367.0,32.4125,32.4218,32.3661,32.3661,87367.0
2022-12-08 12:00:00,34.91,34.94,34.87,34.9,79132.0,32.3661,32.394,32.3291,32.3569,79132.0
2022-12-08 12:05:00,34.9,34.94,34.88,34.92,77630.0,32.3569,32.394,32.3383,32.3754,77630.0
2022-12-08 12:10:00,34.93,34.95,34.9,34.94,108010.0,32.3847,32.4032,32.3569,32.394,108010.0
2022-12-08 12:15:00,34.94,34.96,34.91,34.91,84282.0,32.394,32.4125,32.3661,32.3661,84282.0
2022-12-08 12:20:00,34.91,34.93,34.86,34.91,85587.0,32.3661,32.3847,32.3198,32.3661,85587.0
2022-12-08 12:25:00,34.91,34.92,34.86,34.88,58574.0,32.3661,32.3754,32.3198,32.3383,58574.0
2022-12-08 12:30:00,34.87,34.89,34.83,34.88,111729.0,32.3291,32.3476,32.292,32.3383,111729.0
2022-12-08 12:35:00,34.88,34.89,34.85,34.87,75774.0,32.3383,32.3476,32.3105,32.3291,75774.0
2022-12-08 12:40:00,34.87,34.89,34.85,34.87,91783.0,32.3291,32.3476,32.3105,32.3291,91783.0
2022-12-08 12:45:00,34.87,34.89,34.83,34.87,70588.0,32.3291,32.3476,32.292,32.3291,70588.0
2022-12-08 12:50:00,34.88,34.94,34.87,34.94,51475.0,32.3383,32.394,32.3291,32.394,51475.0
2022-12-08 12:55:00,34.94,34.95,34.92,34.94,69105.0,32.394,32.4032,32.3754,32.394,69105.0
2022-12-08 13:00:00,34.93,34.96,34.93,34.94,70246.0,32.3847,32.4125,32.3847,32.394,70246.0
2022-12-08 13:05:00,34.95,34.99,34.92,34.96,93269.0,32.4032,32.4403,32.3754,32.4125,93269.0
2022-12-08 13:10:00,34.97,34.97,34.93,34.94,55795.0,32.4218,32.4218,32.3847,32.394,55795.0
2022-12-08 13:15:00,34.94,34.95,34.89,34.94,119299.0,32.394,32.4032,32.3476,32.394,119299.0
2022-12-08 13:20:00,34.94,34.95,34.88,34.95,69659.0,32.394,32.4032,32.3383,32.4032,69659.0
2022-12-08 13:25:00,34.95,35.0,34.93,34.99,90146.0,32.4032,32.4496,32.3847,32.4403,90146.0
2022-12-08 13:30:00,35.0,35.05,35.0,35.05,137521.0,32.4496,32.4959,32.4496,32.4959,137521.0
2022-12-08 13:35:00,35.05,35.09,35.05,35.09,100277.0,32.4959,32.533,32.4959,32.533,100277.0
2022-12-08 13:40:00,35.09,35.13,35.09,35.12,106273.0,32.533,32.5701,32.533,32.5608,106273.0
2022-12-08 13:45:00,35.12,35.13,35.09,35.13,103059.0,32.5608,32.5701,32.533,32.5701,103059.0
2022-12-08 13:50:00,35.13,35.14,35.06,35.08,138032.0,32.5701,32.5794,32.5052,32.5238,138032.0
2022-12-08 13:55:00,35.08,35.09,35.06,35.08,104681.0,32.5238,32.533,32.5052,32.5238,104681.0
2022-12-08 14:00:00,35.07,35.08,34.96,34.96,147375.0,32.5145,32.5238,32.4125,32.4125,147375.0
2022-12-08 14:05:00,34.97,34.97,34.87,34.93,139859.0,32.4218,32.4218,32.3291,32.3847,139859.0
2022-12-08 14:10:00,34.93,34.93,34.86,34.9,94388.0,32.3847,32.3847,32.3198,32.3569,94388.0
2022-12-08 14:15:00,34.89,34.94,34.85,34.89,108840.0,32.3476,32.394,32.3105,32.3476,108840.0
2022-12-08 14:20:00,34.89,34.93,34.88,34.91,86239.0,32.3476,32.3847,32.3383,32.3661,86239.0
2022-12-08 14:25:00,34.92,34.93,34.84,34.84,164481.0,32.3754,32.3847,32.3012,32.3012,164481.0
2022-12-08 14:30:00,34.84,34.87,34.8,34.8,128741.0,32.3012,32.3291,32.2642,32.2642,128741.0
2022-12-08 14:35:00,34.8,34.84,34.78,34.84,121252.0,32.2642,32.3012,32.2456,32.3012,121252.0
2022-12-08 14:40:00,34.84,34.88,34.83,34.85,83004.0,32.3012,32.3383,32.292,32.3105,83004.0
2022-12-08 14:45:00,34.86,34.91,34.85,34.89,104360.0,32.3198,32.3661,32.3105,32.3476,104360.0
2022-12-08 14:50:00,34.88,34.92,34.86,34.91,136295.0,32.3383,32.3754,32.3198,32.3661,136295.0
2022-12-08 14:55:00,34.91,34.91,34.87,34.88,102682.0,32.3661,32.3661,32.3291,32.3383,102682.0
2022-12-08 15:00:00,34.89,34.9,34.85,34.88,141598.0,32.3476,32.3569,32.3105,32.3383,141598.0
2022-12-08 15:05:00,34.88,34.9,34.84,34.9,258034.0,32.3383,32.3569,32.3012,32.3569,258034.0
2022-12-08 15:10:00,34.9,34.93,34.86,34.9,161123.0,32.3569,32.3847,32.3198,32.3569,161123.0
2022-12-08 15:15:00,34.9,34.97,34.86,34.97,151277.0,32.3569,32.4218,32.3198,32.4218,151277.0
2022-12-08 15:20:00,34.97,35.03,34.92,35.0,184315.0,32.4218,32.4774,32.3754,32.4496,184315.0
2022-12-08 15:25:00,35.01,35.03,34.97,34.97,187366.0,32.4589,32.4774,32.4218,32.4218,187366.0
2022-12-08 15:30:00,34.97,35.02,34.97,35.01,239757.0,32.4218,32.4681,32.4218,32.4589,239757.0
2022-12-08 15:35:00,35.0,35.01,34.96,34.97,265461.0,32.4496,32.4589,32.4125,32.4218,265461.0
2022-12-08 15:40:00,34.97,35.01,34.96,35.0,216413.0,32.4218,32.4589,32.4125,32.4496,216413.0
2022-12-08 15:45:00,35.0,35.0,34.87,34.91,230112.0,32.4496,32.4496,32.3291,32.3661,230112.0
2022-12-08 15:50:00,34.91,34.96,34.87,34.95,361189.0,32.3661,32.4125,32.3291,32.4032,361189.0
2022-12-08 15:55:00,34.95,34.99,34.92,34.97,682454.0,32.4032,32.4403,32.3754,32.4218,682454.0
2022-12-09 09:30:00,34.99,35.07,34.8,35.04,304665.0,32.4403,32.5145,32.2642,32.4867,304665.0
2022-12-09 09:35:00,35.04,35.13,34.96,35.12,161375.0,32.4867,32.5701,32.4125,32.5608,161375.0
2022-12-09 09:40:00,35.11,35.26,35.06,35.25,209490.0,32.5516,32.6906,32.5052,32.6814,209490.0
2022-12-09 09:45:00,35.25,35.37,35.24,35.26,225395.0,32.6814,32.7926,32.6721,32.6906,225395.0
2022-12-09 09:50:00,35.26,35.4,35.24,35.37,190113.0,32.6906,32.8204,32.6721,32.7926,190113.0
2022-12-09 09:55:00,35.37,35.4,35.32,35.38,179000.0,32.7926,32.8204,32.7463,32.8019,179000.0
2022-12-09 10:00:00,35.38,35.53,35.31,35.5,325643.0,32.8019,32.941,32.737,32.9131,325643.0
2022-12-09 10:05:00,35.5,35.55,35.42,35.49,112974.0,32.9131,32.9595,32.839,32.9039,112974.0
2022-12-09 10:10:00,35.49,35.64,35.49,35.63,139739.0,32.9039,33.0429,32.9039,33.0337,139739.0
2022-12-09 10:15:00,35.64,35.68,35.58,35.61,379556.0,33.0429,33.08,32.9873,33.0151,379556.0
2022-12-09 10:20:00,35.6,35.6,35.47,35.5,119630.0,33.0059,33.0059,32.8853,32.9131,119630.0
2022-12-09 10:25:00,35.5,35.55,35.45,35.48,130560.0,32.9131,32.9595,32.8668,32.8946,130560.0
2022-12-09 10:30:00,35.48,35.58,35.45,35.46,444070.0,32.8946,32.9873,32.8668,32.8761,444070.0
2022-12-09 10:35:00,35.45,35.57,35.4,35.56,127557.0,32.8668,32.978,32.8204,32.9688,127557.0
2022-12-09 10:40:00,35.56,35.6,35.49,35.52,114865.0,32.9688,33.0059,32.9039,32.9317,114865.0
2022-12-09 10:45:00,35.51,35.52,35.41,35.42,112150.0,32.9224,32.9317,32.8297,32.839,112150.0
2022-12-09 10:50:00,35.41,35.5,35.4,35.49,133878.0,32.8297,32.9131,32.8204,32.9039,133878.0
2022-12-09 10:55:00,35.48,35.58,35.48,35.58,86969.0,32.8946,32.9873,32.8946,32.9873,86969.0
2022-12-09 11:00:00,35.58,35.59,35.51,35.57,175275.0,32.9873,32.9966,32.9224,32.978,175275.0
2022-12-09 11:05:00,35.57,35.58,35.48,35.48,126931.0,32.978,32.9873,32.8946,32.8946,126931.0
2022-12-09 11:10:00,35.48,35.54,35.47,35.5,115952.0,32.8946,32.9502,32.8853,32.9131,115952.0
2022-12-09 11:15:00,35.51,35.55,35.49,35.5,131062.0,32.9224,32.9595,32.9039,32.9131,131062.0
2022-12-09 11:20:00,35.5,35.58,35.49,35.56,168754.0,32.9131,32.9873,32.9039,32.9688,168754.0
2022-12-09 11:25:00,35.57,35.59,35.53,35.58,80700.0,32.978,32.9966,32.941,32.9873,80700.0
2022-12-09 11:30:00,35.58,35.61,35.56,35.6,81065.0,32.9873,33.0151,32.9688,33.0059,81065.0
2022-12-09 11:35:00,35.61,35.67,35.59,35.62,91084.0,33.0151,33.0708,32.9966,33.0244,91084.0
2022-12-09 11:40:00,35.62,35.63,35.55,35.63,104702.0,33.0244,33.0337,32.9595,33.0337,104702.0
2022-12-09 11:45:00,35.63,35.71,35.62,35.7,105435.0,33.0337,33.1078,33.0244,33.0986,105435.0
2022-12-09 11:50:00,35.71,35.74,35.7,35.73,84485.0,33.1078,33.1357,33.0986,33.1264,84485.0
2022-12-09 11:55:00,35.73,35.74,35.7,35.73,81049.0,33.1264,33.1357,33.0986,33.1264,81049.0
2022-12-09 12:00:00,35.73,35.75,35.68,35.69,105657.0,33.1264,33.1449,33.08,33.0893,105657.0
2022-12-09 12:05:00,35.69,35.72,35.67,35.7,152386.0,33.0893,33.1171,33.0708,33.0986,152386.0
2022-12-09 12:10:00,35.7,35.77,35.7,35.75,153485.0,33.0986,33.1635,33.0986,33.1449,153485.0
2022-12-09 12:15:00,35.76,35.76,35.65,35.66,77108.0,33.1542,33.1542,33.0522,33.0615,77108.0
2022-12-09 12:20:00,35.66,35.67,35.63,35.64,71749.0,33.0615,33.0708,33.0337,33.0429,71749.0
2022-12-09 12:25:00,35.64,35.65,35.61,35.63,67762.0,33.0429,33.0522,33.0151,33.0337,67762.0
2022-12-09 12:30:00,35.63,35.69,35.62,35.66,101994.0,33.0337,33.0893,33.0244,33.0615,101994.0
2022-12-09 12:35:00,35.66,35.7,35.65,35.7,84454.0,33.0615,33.0986,33.0522,33.0986,84454.0
2022-12-09 12:40:00,35.7,35.7,35.64,35.68,110633.0,33.0986,33.0986,33.0429,33.08,110633.0
2022-12-09 12:45:00,35.67,35.69,35.62,35.64,77747.0,33.0708,33.0893,33.0244,33.0429,77747.0
2022-12-09 12:50:00,35.64,35.64,35.6,35.6,60614.0,33.0429,33.0429,33.0059,33.0059,60614.0
2022-12-09 12:55:00,35.6,35.63,35.59,35.62,82239.0,33.0059,33.0337,32.9966,33.0244,82239.0
2022-12-09 13:00:00,35.62,35.62,35.54,35.57,96506.0,33.0244,33.0244,32.9502,32.978,96506.0
2022-12-09 13:05:00,35.57,35.57,35.5,35.51,74858.0,32.978,32.978,32.9131,32.9224,74858.0
2022-12-09 13:10:00,35.52,35.52,35.46,35.49,88137.0,32.9317,32.9317,32.8761,32.9039,88137.0
2022-12-09 13:15:00,35.49,35.53,35.47,35.52,74268.0,32.9039,32.941,32.8853,32.9317,74268.0
2022-12-09 13:20:00,35.52,35.52,35.46,35.46,99597.0,32.9317,32.9317,32.8761,32.8761,99597.0
2022-12-09 13:25:00,35.45,35.47,35.41,35.46,82040.0,32.8668,32.8853,32.8297,32.8761,82040.0
2022-12-09 13:30:00,35.46,35.49,35.41,35.41,94587.0,32.8761,32.9039,32.8297,32.8297,94587.0
2022-12-09 13:35:00,35.42,35.44,35.4,35.43,98258.0,32.839,32.8575,32.8204,32.8483,98258.0
2022-12-09 13:40:00,35.43,35.45,35.38,35.42,114416.0,32.8483,32.8668,32.8019,32.839,114416.0
2022-12-09 13:45:00,35.41,35.49,35.41,35.49,86088.0,32.8297,32.9039,32.8297,32.9039,86088.0
2022-12-09 13:50:00,35.48,35.5,35.41,35.42,78705.0,32.8946,32.9131,32.8297,32.839,78705.0
2022-12-09 13:55:00,35.42,35.44,35.41,35.43,67488.0,32.839,32.8575,32.8297,32.8483,67488.0
2022-12-09 14:00:00,35.42,35.43,35.38,35.4,67796.0,32.839,32.8483,32.8019,32.8204,67796.0
2022-12-09 14:05:00,35.39,35.4,35.34,35.4,96406.0,32.8112,32.8204,32.7648,32.8204,96406.0
2022-12-09 14:10:00,35.39,35.43,35.37,35.43,98297.0,32.8112,32.8483,32.7926,32.8483,98297.0
2022-12-09 14:15:00,35.43,35.45,35.42,35.45,63111.0,32.8483,32.8668,32.839,32.8668,63111.0
2022-12-09 14:20:00,35.45,35.46,35.42,35.45,79518.0,32.8668,32.8761,32.839,32.8668,79518.0
2022-12-09 14:25:00,35.45,35.48,35.43,35.45,89314.0,32.8668,32.8946,32.8483,32.8668,89314.0
2022-12-09 14:30:00,35.45,35.46,35.41,35.45,78892.0,32.8668,32.8761,32.8297,32.8668,78892.0
2022-12-09 14:35:00,35.45,35.47,35.43,35.47,115415.0,32.8668,32.8853,32.8483,32.8853,115415.0
2022-12-09 14:40:00,35.47,35.47,35.43,35.46,94981.0,32.8853,32.8853,32.8483,32.8761,94981.0
2022-12-09 14:45:00,35.46,35.49,35.44,35.47,89667.0,32.8761,32.9039,32.8575,32.8853,89667.0
2022-12-09 14:50:00,35.47,35.47,35.41,35.42,135413.0,32.8853,32.8853,32.8297,32.839,135413.0
2022-12-09 14:55:00,35.42,35.43,35.37,35.4,160659.0,32.839,32.8483,32.7926,32.8204,160659.0
2022-12-09 15:00:00,35.4,35.43,35.39,35.43,106365.0,32.8204,32.8483,32.8112,32.8483,106365.0
2022-12-09 15:05:00,35.43,35.46,35.4,35.41,107853.0,32.8483,32.8761,32.8204,32.8297,107853.0
2022-12-09 15:10:00,35.41,35.47,35.41,35.47,250696.0,32.8297,32.8853,32.8297,32.8853,250696.0
2022-12-09 15:15:00,35.47,35.48,35.42,35.45,137530.0,32.8853,32.8946,32.839,32.8668,137530.0
2022-12-09 15:20:00,35.45,35.46,35.42,35.43,118399.0,32.8668,32.8761,32.839,32.8483,118399.0
2022-12-09 15:25:00,35.42,35.44,35.4,35.41,114973.0,32.839,32.8575,32.8204,32.8297,114973.0
2022-12-09 15:30:00,35.41,35.44,35.39,35.44,133924.0,32.8297,32.8575,32.8112,32.8575,133924.0
2022-12-09 15:35:00,35.44,35.44,35.39,35.4,184445.0,32.8575,32.8575,32.8112,32.8204,184445.0
2022-12-09 15:40:00,35.4,35.44,35.38,35.4,220327.0,32.8204,32.8575,32.8019,32.8204,220327.0
2022-12-09 15:45:00,35.39,35.44,35.39,35.41,173703.0,32.8112,32.8575,32.8112,32.8297,173703.0
2022-12-09 15:50:00,35.4,35.42,35.35,35.37,736913.0,32.8204,32.839,32.7741,32.7926,736913.0
2022-12-09 15:55:00,35.37,35.38,35.31,35.32,861086.0,32.7926,32.8019,32.737,32.7463,861086.0
2022-12-12 09:30:00,35.54,35.88,35.45,35.73,499735.0,32.9502,33.2655,32.8668,33.1264,499735.0
2022-12-12 09:35:00,35.73,35.85,35.66,35.69,289399.0,33.1264,33.2376,33.0615,33.0893,289399.0
2022-12-12 09:40:00,35.69,35.82,35.61,35.79,222119.0,33.0893,33.2098,33.0151,33.182,222119.0
2022-12-12 09:45:00,35.78,35.98,35.77,35.95,312825.0,33.1727,33.3582,33.1635,33.3304,312825.0
2022-12-12 09:50:00,35.95,35.96,35.77,35.9,261059.0,33.3304,33.3396,33.1635,33.284,261059.0
2022-12-12 09:55:00,35.9,36.03,35.89,35.99,196105.0,33.284,33.4045,33.2747,33.3674,196105.0
2022-12-12 10:00:00,35.98,35.99,35.88,35.91,205751.0,33.3582,33.3674,33.2655,33.2933,205751.0
2022-12-12 10:05:00,35.91,35.93,35.78,35.84,315056.0,33.2933,33.3118,33.1727,33.2284,315056.0
2022-12-12 10:10:00,35.84,35.84,35.74,35.79,339652.0,33.2284,33.2284,33.1357,33.182,339652.0
2022-12-12 10:15:00,35.79,35.8,35.73,35.8,372655.0,33.182,33.1913,33.1264,33.1913,372655.0
2022-12-12 10:20:00,35.8,35.86,35.77,35.83,275587.0,33.1913,33.2469,33.1635,33.2191,275587.0
2022-12-12 10:25:00,35.84,35.9,35.83,35.84,176838.0,33.2284,33.284,33.2191,33.2284,176838.0
2022-12-12 10:30:00,35.84,35.85,35.77,35.84,221227.0,33.2284,33.2376,33.1635,33.2284,221227.0
2022-12-12 10:35:00,35.85,35.9,35.81,35.9,246214.0,33.2376,33.284,33.2006,33.284,246214.0
2022-12-12 10:40:00,35.9,35.95,35.85,35.95,147398.0,33.284,33.3304,33.2376,33.3304,147398.0
2022-12-12 10:45:00,35.94,36.01,35.91,35.96,254639.0,33.3211,33.386,33.2933,33.3396,254639.0
2022-12-12 10:50:00,35.95,36.09,35.93,36.06,257225.0,33.3304,33.4602,33.3118,33.4323,257225.0
2022-12-12 10:55:00,36.05,36.11,36.05,36.09,197850.0,33.4231,33.4787,33.4231,33.4602,197850.0
2022-12-12 11:00:00,36.08,36.22,36.08,36.2,763095.0,33.4509,33.5807,33.4509,33.5621,763095.0
2022-12-12 11:05:00,36.21,36.38,36.21,36.32,434300.0,33.5714,33.729,33.5714,33.6734,434300.0
2022-12-12 11:10:00,36.32,36.32,36.16,36.19,310152.0,33.6734,33.6734,33.5251,33.5529,310152.0
2022-12-12 11:15:00,36.19,36.23,36.14,36.22,182935.0,33.5529,33.59,33.5065,33.5807,182935.0
2022-12-12 11:20:00,36.22,36.26,36.15,36.19,180316.0,33.5807,33.6178,33.5158,33.5529,180316.0
2022-12-12 11:25:00,36.19,36.25,36.16,36.23,133523.0,33.5529,33.6085,33.5251,33.59,133523.0
2022-12-12 11:30:00,36.24,36.25,36.16,36.2,163328.0,33.5992,33.6085,33.5251,33.5621,163328.0
2022-12-12 11:35:00,36.2,36.23,36.18,36.19,99687.0,33.5621,33.59,33.5436,33.5529,99687.0
2022-12-12 11:40:00,36.19,36.25,36.15,36.25,172079.0,33.5529,33.6085,33.5158,33.6085,172079.0
2022-12-12 11:45:00,36.25,36.3,36.24,36.3,95471.0,33.6085,33.6549,33.5992,33.6549,95471.0
2022-12-12 11:50:00,36.3,36.36,36.29,36.34,176354.0,33.6549,33.7105,33.6456,33.6919,176354.0
2022-12-12 11:55:00,36.34,36.38,36.31,36.34,147429.0,33.6919,33.729,33.6641,33.6919,147429.0
2022-12-12 12:00:00,36.34,36.35,36.26,36.27,160829.0,33.6919,33.7012,33.6178,33.627,160829.0
2022-12-12 12:05:00,36.27,36.28,36.24,36.27,149466.0,33.627,33.6363,33.5992,33.627,149466.0
2022-12-12 12:10:00,36.27,36.28,36.24,36.25,169182.0,33.627,33.6363,33.5992,33.6085,169182.0
2022-12-12 12:15:00,36.25,36.29,36.24,36.28,150534.0,33.6085,33.6456,33.5992,33.6363,150534.0
2022-12-12 12:20:00,36.28,36.28,36.24,36.26,196813.0,33.6363,33.6363,33.5992,33.6178,196813.0
2022-12-12 12:25:00,36.26,36.29,36.25,36.28,124602.0,33.6178,33.6456,33.6085,33.6363,124602.0
2022-12-12 12:30:00,36.29,36.3,36.24,36.27,172960.0,33.6456,33.6549,33.5992,33.627,172960.0
2022-12-12 12:35:00,36.27,36.35,36.25,36.34,175739.0,33.627,33.7012,33.6085,33.6919,175739.0
2022-12-12 12:40:00,36.34,36.36,36.27,36.29,163132.0,33.6919,33.7105,33.627,33.6456,163132.0
2022-12-12 12:45:00,36.3,36.33,36.27,36.31,174624.0,33.6549,33.6827,33.627,33.6641,174624.0
2022-12-12 12:50:00,36.31,36.39,36.3,36.39,143031.0,33.6641,33.7383,33.6549,33.7383,143031.0
2022-12-12 12:55:00,36.39,36.43,36.35,36.43,177236.0,33.7383,33.7754,33.7012,33.7754,177236.0
2022-12-12 13:00:00,36.43,36.46,36.37,36.38,298281.0,33.7754,33.8032,33.7198,33.729,298281.0
2022-12-12 13:05:00,36.38,36.43,36.38,36.41,164845.0,33.729,33.7754,33.729,33.7568,164845.0
2022-12-12 13:10:00,36.41,36.42,36.36,36.37,111421.0,33.7568,33.7661,33.7105,33.7198,111421.0
2022-12-12 13:15:00,36.36,36.37,36.3,36.33,227458.0,33.7105,33.7198,33.6549,33.6827,227458.0
2022-12-12 13:20:00,36.33,36.35,36.32,36.33,160021.0,33.6827,33.7012,33.6734,33.6827,160021.0
2022-12-12 13:25:00,36.33,36.38,36.32,36.38,124527.0,33.6827,33.729,33.6734,33.729,124527.0
2022-12-12 13:30:00,36.38,36.41,36.35,36.37,138821.0,33.729,33.7568,33.7012,33.7198,138821.0
2022-12-12 13:35:00,36.36,36.38,36.33,36.36,120260.0,33.7105,33.729,33.6827,33.7105,120260.0
2022-12-12 13:40:00,36.36,36.4,36.35,36.4,129287.0,33.7105,33.7476,33.7012,33.7476,129287.0
2022-12-12 13:45:00,36.4,36.44,36.37,36.44,178756.0,33.7476,33.7847,33.7198,33.7847,178756.0
2022-12-12 13:50:00,36.44,36.48,36.38,36.41,238883.0,33.7847,33.8217,33.729,33.7568,238883.0
2022-12-12 13:55:00,36.41,36.41,36.31,36.34,149090.0,33.7568,33.7568,33.6641,33.6919,149090.0
2022-12-12 14:00:00,36.34,36.36,36.31,36.36,222546.0,33.6919,33.7105,33.6641,33.7105,222546.0
2022-12-12 14:05:00,36.35,36.37,36.32,36.34,208499.0,33.7012,33.7198,33.6734,33.6919,208499.0
2022-12-12 14:10:00,36.35,36.38,36.34,36.37,141658.0,33.7012,33.729,33.6919,33.7198,141658.0
2022-12-12 14:15:00,36.36,36.38,36.32,36.33,420694.0,33.7105,33.729,33.6734,33.6827,420694.0
2022-12-12 14:20:00,36.33,36.34,36.29,36.34,180599.0,33.6827,33.6919,33.6456,33.6919,180599.0
2022-12-12 14:25:00,36.34,36.38,36.33,36.34,228172.0,33.6919,33.729,33.6827,33.6919,228172.0
2022-12-12 14:30:00,36.34,36.35,36.24,36.25,377818.0,33.6919,33.7012,33.5992,33.6085,377818.0
2022-12-12 14:35:00,36.26,36.28,36.2,36.26,237612.0,33.6178,33.6363,33.5621,33.6178,237612.0
2022-12-12 14:40:00,36.25,36.27,36.23,36.25,169987.0,33.6085,33.627,33.59,33.6085,169987.0
2022-12-12 14:45:00,36.25,36.34,36.25,36.32,223197.0,33.6085,33.6919,33.6085,33.6734,223197.0
2022-12-12 14:50:00,36.32,36.39,36.31,36.38,321224.0,33.6734,33.7383,33.6641,33.729,321224.0
2022-12-12 14:55:00,36.39,36.43,36.38,36.41,246459.0,33.7383,33.7754,33.729,33.7568,246459.0
2022-12-12 15:00:00,36.41,36.5,36.41,36.47,355432.0,33.7568,33.8403,33.7568,33.8125,355432.0
2022-12-12 15:05:00,36.47,36.49,36.43,36.45,323665.0,33.8125,33.831,33.7754,33.7939,323665.0
2022-12-12 15:10:00,36.45,36.46,36.4,36.43,650426.0,33.7939,33.8032,33.7476,33.7754,650426.0
2022-12-12 15:15:00,36.43,36.52,36.43,36.5,393753.0,33.7754,33.8588,33.7754,33.8403,393753.0
2022-12-12 15:20:00,36.5,36.57,36.49,36.56,202407.0,33.8403,33.9052,33.831,33.8959,202407.0
2022-12-12 15:25:00,36.56,36.57,36.48,36.5,324907.0,33.8959,33.9052,33.8217,33.8403,324907.0
2022-12-12 15:30:00,36.5,36.54,36.49,36.53,328360.0,33.8403,33.8774,33.831,33.8681,328360.0
2022-12-12 15:35:00,36.52,36.53,36.48,36.51,346137.0,33.8588,33.8681,33.8217,33.8496,346137.0
2022-12-12 15:40:00,36.51,36.51,36.47,36.5,446252.0,33.8496,33.8496,33.8125,33.8403,446252.0
2022-12-12 15:45:00,36.5,36.52,36.45,36.47,428953.0,33.8403,33.8588,33.7939,33.8125,428953.0
2022-12-12 15:50:00,36.47,36.51,36.43,36.47,650405.0,33.8125,33.8496,33.7754,33.8125,650405.0
2022-12-12 15:55:00,36.47,36.54,36.47,36.52,1712916.0,33.8125,33.8774,33.8125,33.8588,1712916.0
2022-12-13 09:30:00,37.46,37.85,37.46,37.61,809462.0,34.7303,35.0919,34.7303,34.8694,809462.0
2022-12-13 09:35:00,37.61,37.71,37.52,37.64,400888.0,34.8694,34.9621,34.786,34.8972,400888.0
2022-12-13 09:40:00,37.65,37.75,37.58,37.68,461970.0,34.9065,34.9992,34.8416,34.9343,461970.0
2022-12-13 09:45:00,37.68,37.81,37.64,37.66,386018.0,34.9343,35.0548,34.8972,34.9158,386018.0
2022-12-13 09:50:00,37.65,37.87,37.58,37.82,327466.0,34.9065,35.1104,34.8416,35.0641,327466.0
2022-12-13 09:55:00,37.81,37.88,37.67,37.69,239635.0,35.0548,35.1197,34.925,34.9436,239635.0
2022-12-13 10:00:00,37.69,37.71,37.52,37.63,357734.0,34.9436,34.9621,34.786,34.8879,357734.0
2022-12-13 10:05:00,37.63,37.65,37.46,37.58,430852.0,34.8879,34.9065,34.7303,34.8416,430852.0
2022-12-13 10:10:00,37.58,37.6,37.45,37.48,310214.0,34.8416,34.8601,34.7211,34.7489,310214.0
2022-12-13 10:15:00,37.48,37.54,37.35,37.46,313976.0,34.7489,34.8045,34.6283,34.7303,313976.0
2022-12-13 10:20:00,37.46,37.47,37.19,37.19,260865.0,34.7303,34.7396,34.48,34.48,260865.0
2022-12-13 10:25:00,37.2,37.24,37.11,37.21,190066.0,34.4893,34.5264,34.4058,34.4985,190066.0
2022-12-13 10:30:00,37.22,37.24,37.09,37.24,193715.0,34.5078,34.5264,34.3873,34.5264,193715.0
2022-12-13 10:35:00,37.23,37.24,36.97,36.97,176340.0,34.5171,34.5264,34.276,34.276,176340.0
2022-12-13 10:40:00,36.98,37.08,36.98,37.05,197197.0,34.2853,34.378,34.2853,34.3502,197197.0
2022-12-13 10:45:00,37.05,37.18,37.04,37.04,223122.0,34.3502,34.4707,34.3409,34.3409,223122.0
2022-12-13 10:50:00,37.05,37.07,36.95,36.97,232443.0,34.3502,34.3687,34.2575,34.276,232443.0
2022-12-13 10:55:00,36.98,37.04,36.91,37.01,150824.0,34.2853,34.3409,34.2204,34.3131,150824.0
2022-12-13 11:00:00,37.02,37.08,36.95,36.99,149364.0,34.3224,34.378,34.2575,34.2946,149364.0
2022-12-13 11:05:00,36.98,37.04,36.94,36.99,128769.0,34.2853,34.3409,34.2482,34.2946,128769.0
2022-12-13 11:10:00,36.99,37.1,36.97,37.09,213220.0,34.2946,34.3966,34.276,34.3873,213220.0
2022-12-13 11:15:00,37.09,37.1,37.0,37.0,187864.0,34.3873,34.3966,34.3038,34.3038,187864.0
2022-12-13 11:20:00,37.01,37.05,36.93,36.93,231567.0,34.3131,34.3502,34.2389,34.2389,231567.0
2022-12-13 11:25:00,36.93,36.98,36.88,36.96,142210.0,34.2389,34.2853,34.1926,34.2668,142210.0
2022-12-13 11:30:00,36.97,37.06,36.96,37.05,122384.0,34.276,34.3595,34.2668,34.3502,122384.0
2022-12-13 11:35:00,37.05,37.07,36.92,36.95,124100.0,34.3502,34.3687,34.2297,34.2575,124100.0
2022-12-13 11:40:00,36.95,36.95,36.84,36.86,105125.0,34.2575,34.2575,34.1555,34.174,105125.0
2022-12-13 11:45:00,36.86,36.87,36.68,36.73,168084.0,34.174,34.1833,34.0072,34.0535,168084.0
2022-12-13 11:50:00,36.73,36.74,36.64,36.71,169787.0,34.0535,34.0628,33.9701,34.035,169787.0
2022-12-13 11:55:00,36.7,36.74,36.66,36.73,163833.0,34.0257,34.0628,33.9886,34.0535,163833.0
2022-12-13 12:00:00,36.73,36.73,36.66,36.7,188986.0,34.0535,34.0535,33.9886,34.0257,188986.0
2022-12-13 12:05:00,36.7,36.78,36.69,36.72,93219.0,34.0257,34.0999,34.0164,34.0442,93219.0
2022-12-13 12:10:00,36.72,36.72,36.59,36.66,163862.0,34.0442,34.0442,33.9237,33.9886,163862.0
2022-12-13 12:15:00,36.66,36.66,36.52,36.53,151738.0,33.9886,33.9886,33.8588,33.8681,151738.0
2022-12-13 12:20:00,36.53,36.67,36.53,36.63,129296.0,33.8681,33.9979,33.8681,33.9608,129296.0
2022-12-13 12:25:00,36.63,36.69,36.61,36.65,144800.0,33.9608,34.0164,33.9423,33.9793,144800.0
2022-12-13 12:30:00,36.65,36.66,36.56,36.59,149493.0,33.9793,33.9886,33.8959,33.9237,149493.0
2022-12-13 12:35:00,36.59,36.67,36.56,36.64,97067.0,33.9237,33.9979,33.8959,33.9701,97067.0
2022-12-13 12:40:00,36.65,36.66,36.56,36.63,131772.0,33.9793,33.9886,33.8959,33.9608,131772.0
2022-12-13 12:45:00,36.62,36.66,36.49,36.5,166452.0,33.9515,33.9886,33.831,33.8403,166452.0
2022-12-13 12:50:00,36.49,36.62,36.49,36.55,129818.0,33.831,33.9515,33.831,33.8866,129818.0
2022-12-13 12:55:00,36.56,36.65,36.54,36.63,180647.0,33.8959,33.9793,33.8774,33.9608,180647.0
2022-12-13 13:00:00,36.62,36.68,36.59,36.62,172790.0,33.9515,34.0072,33.9237,33.9515,172790.0
2022-12-13 13:05:00,36.62,36.65,36.61,36.64,160488.0,33.9515,33.9793,33.9423,33.9701,160488.0
2022-12-13 13:10:00,36.63,36.73,36.62,36.73,109103.0,33.9608,34.0535,33.9515,34.0535,109103.0
2022-12-13 13:15:00,36.73,36.77,36.72,36.74,157976.0,34.0535,34.0906,34.0442,34.0628,157976.0
2022-12-13 13:20:00,36.74,36.77,36.71,36.75,129121.0,34.0628,34.0906,34.035,34.0721,129121.0
2022-12-13 13:25:00,36.75,36.75,36.72,36.74,108410.0,34.0721,34.0721,34.0442,34.0628,108410.0
2022-12-13 13:30:00,36.74,36.79,36.7,36.7,106328.0,34.0628,34.1091,34.0257,34.0257,106328.0
2022-12-13 13:35:00,36.7,36.71,36.63,36.7,98932.0,34.0257,34.035,33.9608,34.0257,98932.0
2022-12-13 13:40:00,36.7,36.81,36.69,36.8,175562.0,34.0257,34.1277,34.0164,34.1184,175562.0
2022-12-13 13:45:00,36.81,36.82,36.69,36.69,242567.0,34.1277,34.137,34.0164,34.0164,242567.0
2022-12-13 13:50:00,36.68,36.77,36.66,36.76,294010.0,34.0072,34.0906,33.9886,34.0813,294010.0
2022-12-13 13:55:00,36.76,36.79,36.75,36.77,181574.0,34.0813,34.1091,34.0721,34.0906,181574.0
2022-12-13 14:00:00,36.77,36.8,36.73,36.78,283559.0,34.0906,34.1184,34.0535,34.0999,283559.0
2022-12-13 14:05:00,36.78,36.79,36.71,36.76,99087.0,34.0999,34.1091,34.035,34.0813,99087.0
2022-12-13 14:10:00,36.76,36.8,36.74,36.8,93329.0,34.0813,34.1184,34.0628,34.1184,93329.0
2022-12-13 14:15:00,36.8,36.85,36.78,36.8,157448.0,34.1184,34.1648,34.0999,34.1184,157448.0
2022-12-13 14:20:00,36.8,36.86,36.77,36.86,187483.0,34.1184,34.174,34.0906,34.174,187483.0
2022-12-13 14:25:00,36.86,36.88,36.84,36.88,164234.0,34.174,34.1926,34.1555,34.1926,164234.0
2022-12-13 14:30:00,36.88,36.89,36.81,36.86,182640.0,34.1926,34.2019,34.1277,34.174,182640.0
2022-12-13 14:35:00,36.85,36.91,36.84,36.91,100588.0,34.1648,34.2204,34.1555,34.2204,100588.0
2022-12-13 14:40:00,36.91,37.0,36.9,37.0,117114.0,34.2204,34.3038,34.2111,34.3038,117114.0
2022-12-13 14:45:00,37.0,37.01,36.94,36.94,163108.0,34.3038,34.3131,34.2482,34.2482,163108.0
2022-12-13 14:50:00,36.95,36.95,36.8,36.81,166647.0,34.2575,34.2575,34.1184,34.1277,166647.0
2022-12-13 14:55:00,36.81,36.84,36.78,36.81,113605.0,34.1277,34.1555,34.0999,34.1277,113605.0
2022-12-13 15:00:00,36.81,36.81,36.61,36.63,170693.0,34.1277,34.1277,33.9423,33.9608,170693.0
2022-12-13 15:05:00,36.63,36.69,36.61,36.67,226074.0,33.9608,34.0164,33.9423,33.9979,226074.0
2022-12-13 15:10:00,36.68,36.71,36.64,36.69,148313.0,34.0072,34.035,33.9701,34.0164,148313.0
2022-12-13 15:15:00,36.69,36.83,36.68,36.79,200390.0,34.0164,34.1462,34.0072,34.1091,200390.0
2022-12-13 15:20:00,36.8,36.8,36.74,36.79,246809.0,34.1184,34.1184,34.0628,34.1091,246809.0
2022-12-13 15:25:00,36.79,36.79,36.74,36.77,265819.0,34.1091,34.1091,34.0628,34.0906,265819.0
2022-12-13 15:30:00,36.77,36.9,36.77,36.88,251191.0,34.0906,34.2111,34.0906,34.1926,251191.0
2022-12-13 15:35:00,36.88,36.89,36.79,36.84,193932.0,34.1926,34.2019,34.1091,34.1555,193932.0
2022-12-13 15:40:00,36.84,36.88,36.8,36.84,269645.0,34.1555,34.1926,34.1184,34.1555,269645.0
2022-12-13 15:45:00,36.85,36.89,36.77,36.77,264011.0,34.1648,34.2019,34.0906,34.0906,264011.0
2022-12-13 15:50:00,36.78,36.88,36.76,36.76,781199.0,34.0999,34.1926,34.0813,34.0813,781199.0
2022-12-13 15:55:00,36.77,36.78,36.66,36.71,1642926.0,34.0906,34.0999,33.9886,34.035,1642926.0
2022-12-14 09:30:00,34.87,35.35,34.73,35.34,1660320.0,32.3291,32.7741,32.1993,32.7648,1660320.0
2022-12-14 09:35:00,35.34,35.5,35.19,35.26,557998.0,32.7648,32.9131,32.6257,32.6906,557998.0
2022-12-14 09:40:00,35.26,35.52,35.23,35.51,665333.0,32.6906,32.9317,32.6628,32.9224,665333.0
2022-12-14 09:45:00,35.51,35.79,35.45,35.74,590245.0,32.9224,33.182,32.8668,33.1357,590245.0
2022-12-14 09:50:00,35.73,35.76,35.5,35.66,383169.0,33.1264,33.1542,32.9131,33.0615,383169.0
2022-12-14 09:55:00,35.66,35.81,35.64,35.78,277900.0,33.0615,33.2006,33.0429,33.1727,277900.0
2022-12-14 10:00:00,35.79,35.87,35.75,35.8,365867.0,33.182,33.2562,33.1449,33.1913,365867.0
2022-12-14 10:05:00,35.79,35.89,35.79,35.86,391079.0,33.182,33.2747,33.182,33.2469,391079.0
2022-12-14 10:10:00,35.86,36.05,35.84,35.96,437000.0,33.2469,33.4231,33.2284,33.3396,437000.0
2022-12-14 10:15:00,35.96,36.05,35.91,36.0,215419.0,33.3396,33.4231,33.2933,33.3767,215419.0
2022-12-14 10:20:00,36.0,36.04,35.92,35.92,205897.0,33.3767,33.4138,33.3025,33.3025,205897.0
2022-12-14 10:25:00,35.92,36.08,35.89,36.07,224553.0,33.3025,33.4509,33.2747,33.4416,224553.0
2022-12-14 10:30:00,36.07,36.07,35.9,35.93,207832.0,33.4416,33.4416,33.284,33.3118,207832.0
2022-12-14 10:35:00,35.93,36.0,35.89,36.0,277859.0,33.3118,33.3767,33.2747,33.3767,277859.0
2022-12-14 10:40:00,36.0,36.01,35.94,35.97,255575.0,33.3767,33.386,33.3211,33.3489,255575.0
2022-12-14 10:45:00,35.97,35.98,35.92,35.98,188506.0,33.3489,33.3582,33.3025,33.3582,188506.0
2022-12-14 10:50:00,35.98,36.01,35.93,35.98,213380.0,33.3582,33.386,33.3118,33.3582,213380.0
2022-12-14 10:55:00,35.97,36.06,35.95,36.05,200067.0,33.3489,33.4323,33.3304,33.4231,200067.0
2022-12-14 11:00:00,36.05,36.06,35.96,36.02,178079.0,33.4231,33.4323,33.3396,33.3953,178079.0
2022-12-14 11:05:00,36.02,36.04,35.98,36.02,169737.0,33.3953,33.4138,33.3582,33.3953,169737.0
2022-12-14 11:10:00,36.02,36.09,36.01,36.08,125166.0,33.3953,33.4602,33.386,33.4509,125166.0
2022-12-14 11:15:00,36.07,36.08,36.01,36.04,94578.0,33.4416,33.4509,33.386,33.4138,94578.0
2022-12-14 11:20:00,36.03,36.12,36.01,36.11,148330.0,33.4045,33.488,33.386,33.4787,148330.0
2022-12-14 11:25:00,36.11,36.14,36.05,36.13,159242.0,33.4787,33.5065,33.4231,33.4972,159242.0
2022-12-14 11:30:00,36.12,36.17,36.11,36.16,113586.0,33.488,33.5343,33.4787,33.5251,113586.0
2022-12-14 11:35:00,36.15,36.21,36.14,36.16,141163.0,33.5158,33.5714,33.5065,33.5251,141163.0
2022-12-14 11:40:00,36.16,36.17,36.04,36.05,234784.0,33.5251,33.5343,33.4138,33.4231,234784.0
2022-12-14 11:45:00,36.05,36.06,36.01,36.02,128221.0,33.4231,33.4323,33.386,33.3953,128221.0
2022-12-14 11:50:00,36.01,36.05,35.99,36.04,105568.0,33.386,33.4231,33.3674,33.4138,105568.0
2022-12-14 11:55:00,36.04,36.04,35.98,35.98,152595.0,33.4138,33.4138,33.3582,33.3582,152595.0
2022-12-14 12:00:00,35.99,36.0,35.88,35.89,152104.0,33.3674,33.3767,33.2655,33.2747,152104.0
2022-12-14 12:05:00,35.88,35.9,35.79,35.8,191546.0,33.2655,33.284,33.182,33.1913,191546.0
2022-12-14 12:10:00,35.79,35.85,35.79,35.82,140258.0,33.182,33.2376,33.182,33.2098,140258.0
2022-12-14 12:15:00,35.82,35.86,35.79,35.84,104065.0,33.2098,33.2469,33.182,33.2284,104065.0
2022-12-14 12:20:00,35.84,35.86,35.8,35.85,100545.0,33.2284,33.2469,33.1913,33.2376,100545.0
2022-12-14 12:25:00,35.85,35.9,35.85,35.89,105116.0,33.2376,33.284,33.2376,33.2747,105116.0
2022-12-14 12:30:00,35.89,35.94,35.86,35.91,93041.0,33.2747,33.3211,33.2469,33.2933,93041.0
2022-12-14 12:35:00,35.91,35.92,35.87,35.9,96566.0,33.2933,33.3025,33.2562,33.284,96566.0
2022-12-14 12:40:00,35.91,35.92,35.89,35.9,74899.0,33.2933,33.3025,33.2747,33.284,74899.0
2022-12-14 12:45:00,35.9,35.94,35.87,35.93,93664.0,33.284,33.3211,33.2562,33.3118,93664.0
2022-12-14 12:50:00,35.93,35.93,35.89,35.91,85061.0,33.3118,33.3118,33.2747,33.2933,85061.0
2022-12-14 12:55:00,35.91,36.03,35.91,35.96,482854.0,33.2933,33.4045,33.2933,33.3396,482854.0
2022-12-14 13:00:00,35.96,35.99,35.93,35.93,124891.0,33.3396,33.3674,33.3118,33.3118,124891.0
2022-12-14 13:05:00,35.94,35.99,35.92,35.98,98163.0,33.3211,33.3674,33.3025,33.3582,98163.0
2022-12-14 13:10:00,35.98,36.04,35.98,35.98,143096.0,33.3582,33.4138,33.3582,33.3582,143096.0
2022-12-14 13:15:00,35.99,36.01,35.95,35.96,144075.0,33.3674,33.386,33.3304,33.3396,144075.0
2022-12-14 13:20:00,35.97,36.0,35.95,35.96,93091.0,33.3489,33.3767,33.3304,33.3396,93091.0
2022-12-14 13:25:00,35.96,35.98,35.92,35.98,123213.0,33.3396,33.3582,33.3025,33.3582,123213.0
2022-12-14 13:30:00,35.98,36.03,35.97,35.99,202382.0,33.3582,33.4045,33.3489,33.3674,202382.0
2022-12-14 13:35:00,35.99,36.05,35.95,36.04,204181.0,33.3674,33.4231,33.3304,33.4138,204181.0
2022-12-14 13:40:00,36.05,36.12,36.02,36.11,115173.0,33.4231,33.488,33.3953,33.4787,115173.0
2022-12-14 13:45:00,36.12,36.17,36.05,36.05,122805.0,33.488,33.5343,33.4231,33.4231,122805.0
2022-12-14 13:50:00,36.05,36.08,36.03,36.07,114250.0,33.4231,33.4509,33.4045,33.4416,114250.0
2022-12-14 13:55:00,36.07,36.11,36.05,36.07,116062.0,33.4416,33.4787,33.4231,33.4416,116062.0
2022-12-14 14:00:00,36.07,36.07,35.56,35.73,639499.0,33.4416,33.4416,32.9688,33.1264,639499.0
2022-12-14 14:05:00,35.73,35.74,35.44,35.53,351579.0,33.1264,33.1357,32.8575,32.941,351579.0
2022-12-14 14:10:00,35.54,35.7,35.47,35.62,256022.0,32.9502,33.0986,32.8853,33.0244,256022.0
2022-12-14 14:15:00,35.62,35.67,35.56,35.61,268970.0,33.0244,33.0708,32.9688,33.0151,268970.0
2022-12-14 14:20:00,35.6,35.63,35.53,35.57,274187.0,33.0059,33.0337,32.941,32.978,274187.0
2022-12-14 14:25:00,35.57,35.6,35.51,35.54,275743.0,32.978,33.0059,32.9224,32.9502,275743.0
2022-12-14 14:30:00,35.53,35.53,35.14,35.16,682510.0,32.941,32.941,32.5794,32.5979,682510.0
2022-12-14 14:35:00,35.16,35.31,35.1,35.28,455594.0,32.5979,32.737,32.5423,32.7092,455594.0
2022-12-14 14:40:00,35.28,35.58,35.24,35.47,484455.0,32.7092,32.9873,32.6721,32.8853,484455.0
2022-12-14 14:45:00,35.48,35.49,35.24,35.39,355721.0,32.8946,32.9039,32.6721,32.8112,355721.0
2022-12-14 14:50:00,35.39,35.5,35.27,35.37,301006.0,32.8112,32.9131,32.6999,32.7926,301006.0
2022-12-14 14:55:00,35.37,35.54,35.33,35.53,283008.0,32.7926,32.9502,32.7555,32.941,283008.0
2022-12-14 15:00:00,35.53,35.75,35.45,35.71,296009.0,32.941,33.1449,32.8668,33.1078,296009.0
2022-12-14 15:05:00,35.72,35.72,35.58,35.63,240850.0,33.1171,33.1171,32.9873,33.0337,240850.0
2022-12-14 15:10:00,35.64,35.93,35.63,35.84,452844.0,33.0429,33.3118,33.0337,33.2284,452844.0
2022-12-14 15:15:00,35.84,35.88,35.66,35.8,254156.0,33.2284,33.2655,33.0615,33.1913,254156.0
2022-12-14 15:20:00,35.8,35.82,35.72,35.77,543112.0,33.1913,33.2098,33.1171,33.1635,543112.0
2022-12-14 15:25:00,35.77,35.79,35.51,35.52,348209.0,33.1635,33.182,32.9224,32.9317,348209.0
2022-12-14 15:30:00,35.52,35.56,35.41,35.47,580466.0,32.9317,32.9688,32.8297,32.8853,580466.0
2022-12-14 15:35:00,35.47,35.49,35.4,35.47,361775.0,32.8853,32.9039,32.8204,32.8853,361775.0
2022-12-14 15:40:00,35.46,35.5,35.41,35.5,354310.0,32.8761,32.9131,32.8297,32.9131,354310.0
2022-12-14 15:45:00,35.49,35.49,35.34,35.36,516570.0,32.9039,32.9039,32.7648,32.7834,516570.0
2022-12-14 15:50:00,35.37,35.46,35.35,35.39,1123689.0,32.7926,32.8761,32.7741,32.8112,1123689.0
2022-12-14 15:55:00,35.39,35.39,35.3,35.34,1493626.0,32.8112,32.8112,32.7277,32.7648,1493626.0
2022-12-15 09:30:00,34.93,35.05,34.84,34.94,619580.0,32.3847,32.4959,32.3012,32.394,619580.0
2022-12-15 09:35:00,34.94,35.03,34.86,35.03,403527.0,32.394,32.4774,32.3198,32.4774,403527.0
2022-12-15 09:40:00,35.04,35.18,34.94,35.12,255533.0,32.4867,32.6165,32.394,32.5608,255533.0
2022-12-15 09:45:00,35.13,35.17,34.91,34.97,189454.0,32.5701,32.6072,32.3661,32.4218,189454.0
2022-12-15 09:50:00,34.97,35.02,34.9,34.95,177420.0,32.4218,32.4681,32.3569,32.4032,177420.0
2022-12-15 09:55:00,34.94,35.07,34.94,35.05,307022.0,32.394,32.5145,32.394,32.4959,307022.0
2022-12-15 10:00:00,35.05,35.08,34.91,34.91,273819.0,32.4959,32.5238,32.3661,32.3661,273819.0
2022-12-15 10:05:00,34.91,34.93,34.75,34.84,203288.0,32.3661,32.3847,32.2178,32.3012,203288.0
2022-12-15 10:10:00,34.84,34.87,34.73,34.73,427715.0,32.3012,32.3291,32.1993,32.1993,427715.0
2022-12-15 10:15:00,34.73,34.93,34.69,34.91,278773.0,32.1993,32.3847,32.1622,32.3661,278773.0
2022-12-15 10:20:00,34.92,35.0,34.87,34.94,179606.0,32.3754,32.4496,32.3291,32.394,179606.0
2022-12-15 10:25:00,34.94,34.95,34.83,34.88,108815.0,32.394,32.4032,32.292,32.3383,108815.0
2022-12-15 10:30:00,34.88,34.9,34.8,34.84,159179.0,32.3383,32.3569,32.2642,32.3012,159179.0
2022-12-15 10:35:00,34.84,34.95,34.83,34.92,172148.0,32.3012,32.4032,32.292,32.3754,172148.0
2022-12-15 10:40:00,34.92,34.98,34.88,34.93,175394.0,32.3754,32.431,32.3383,32.3847,175394.0
2022-12-15 10:45:00,34.94,35.01,34.87,34.9,211612.0,32.394,32.4589,32.3291,32.3569,211612.0
2022-12-15 10:50:00,34.89,35.0,34.87,34.94,161122.0,32.3476,32.4496,32.3291,32.394,161122.0
2022-12-15 10:55:00,34.94,34.97,34.89,34.94,149680.0,32.394,32.4218,32.3476,32.394,149680.0
2022-12-15 11:00:00,34.94,35.02,34.93,34.98,164088.0,32.394,32.4681,32.3847,32.431,164088.0
2022-12-15 11:05:00,34.98,35.02,34.94,34.98,149971.0,32.431,32.4681,32.394,32.431,149971.0
2022-12-15 11:10:00,34.99,35.0,34.87,34.9,128223.0,32.4403,32.4496,32.3291,32.3569,128223.0
2022-12-15 11:15:00,34.89,34.9,34.79,34.86,182985.0,32.3476,32.3569,32.2549,32.3198,182985.0
2022-12-15 11:20:00,34.86,34.87,34.82,34.83,158535.0,32.3198,32.3291,32.2827,32.292,158535.0
2022-12-15 11:25:00,34.84,34.86,34.81,34.82,152972.0,32.3012,32.3198,32.2734,32.2827,152972.0
2022-12-15 11:30:00,34.82,34.84,34.73,34.84,282078.0,32.2827,32.3012,32.1993,32.3012,282078.0
2022-12-15 11:35:00,34.84,34.91,34.82,34.9,167432.0,32.3012,32.3661,32.2827,32.3569,167432.0
2022-12-15 11:40:00,34.9,34.9,34.83,34.88,161935.0,32.3569,32.3569,32.292,32.3383,161935.0
2022-12-15 11:45:00,34.88,34.92,34.82,34.82,193615.0,32.3383,32.3754,32.2827,32.2827,193615.0
2022-12-15 11:50:00,34.83,34.85,34.78,34.84,150422.0,32.292,32.3105,32.2456,32.3012,150422.0
2022-12-15 11:55:00,34.85,34.86,34.72,34.73,154085.0,32.3105,32.3198,32.19,32.1993,154085.0
2022-12-15 12:00:00,34.73,34.79,34.71,34.72,85863.0,32.1993,32.2549,32.1807,32.19,85863.0
2022-12-15 12:05:00,34.72,34.77,34.71,34.75,215987.0,32.19,32.2363,32.1807,32.2178,215987.0
2022-12-15 12:10:00,34.75,34.77,34.7,34.71,152508.0,32.2178,32.2363,32.1714,32.1807,152508.0
2022-12-15 12:15:00,34.71,34.79,34.7,34.77,195230.0,32.1807,32.2549,32.1714,32.2363,195230.0
2022-12-15 12:20:00,34.77,34.78,34.7,34.71,193264.0,32.2363,32.2456,32.1714,32.1807,193264.0
2022-12-15 12:25:00,34.72,34.76,34.71,34.75,118876.0,32.19,32.2271,32.1807,32.2178,118876.0
2022-12-15 12:30:00,34.75,34.79,34.72,34.77,154444.0,32.2178,32.2549,32.19,32.2363,154444.0
2022-12-15 12:35:00,34.77,34.8,34.72,34.75,143325.0,32.2363,32.2642,32.19,32.2178,143325.0
2022-12-15 12:40:00,34.75,34.75,34.69,34.7,148899.0,32.2178,32.2178,32.1622,32.1714,148899.0
2022-12-15 12:45:00,34.7,34.76,34.69,34.76,220000.0,32.1714,32.2271,32.1622,32.2271,220000.0
2022-12-15 12:50:00,34.75,34.88,34.75,34.85,342320.0,32.2178,32.3383,32.2178,32.3105,342320.0
2022-12-15 12:55:00,34.84,34.85,34.71,34.74,258608.0,32.3012,32.3105,32.1807,32.2085,258608.0
2022-12-15 13:00:00,34.73,34.79,34.72,34.77,141176.0,32.1993,32.2549,32.19,32.2363,141176.0
2022-12-15 13:05:00,34.77,34.8,34.69,34.75,191427.0,32.2363,32.2642,32.1622,32.2178,191427.0
2022-12-15 13:10:00,34.75,34.8,34.72,34.76,174188.0,32.2178,32.2642,32.19,32.2271,174188.0
2022-12-15 13:15:00,34.76,34.77,34.7,34.72,206867.0,32.2271,32.2363,32.1714,32.19,206867.0
2022-12-15 13:20:00,34.73,34.75,34.7,34.7,167959.0,32.1993,32.2178,32.1714,32.1714,167959.0
2022-12-15 13:25:00,34.7,34.75,34.69,34.75,115083.0,32.1714,32.2178,32.1622,32.2178,115083.0
2022-12-15 13:30:00,34.75,34.76,34.72,34.76,203025.0,32.2178,32.2271,32.19,32.2271,203025.0
2022-12-15 13:35:00,34.76,34.87,34.76,34.85,165566.0,32.2271,32.3291,32.2271,32.3105,165566.0
2022-12-15 13:40:00,34.84,34.86,34.77,34.79,112687.0,32.3012,32.3198,32.2363,32.2549,112687.0
2022-12-15 13:45:00,34.78,34.81,34.77,34.8,113732.0,32.2456,32.2734,32.2363,32.2642,113732.0
2022-12-15 13:50:00,34.81,34.82,34.72,34.77,228110.0,32.2734,32.2827,32.19,32.2363,228110.0
2022-12-15 13:55:00,34.77,34.82,34.76,34.82,161161.0,32.2363,32.2827,32.2271,32.2827,161161.0
2022-12-15 14:00:00,34.82,34.87,34.79,34.84,134084.0,32.2827,32.3291,32.2549,32.3012,134084.0
2022-12-15 14:05:00,34.84,34.89,34.81,34.83,152723.0,32.3012,32.3476,32.2734,32.292,152723.0
2022-12-15 14:10:00,34.82,34.84,34.79,34.8,130938.0,32.2827,32.3012,32.2549,32.2642,130938.0
2022-12-15 14:15:00,34.8,34.83,34.77,34.81,126234.0,32.2642,32.292,32.2363,32.2734,126234.0
2022-12-15 14:20:00,34.82,34.82,34.72,34.73,143806.0,32.2827,32.2827,32.19,32.1993,143806.0
2022-12-15 14:25:00,34.73,34.74,34.65,34.66,136957.0,32.1993,32.2085,32.1251,32.1344,136957.0
2022-12-15 14:30:00,34.66,34.71,34.64,34.71,183579.0,32.1344,32.1807,32.1158,32.1807,183579.0
2022-12-15 14:35:00,34.71,34.71,34.62,34.69,179997.0,32.1807,32.1807,32.0973,32.1622,179997.0
2022-12-15 14:40:00,34.69,34.71,34.64,34.71,134962.0,32.1622,32.1807,32.1158,32.1807,134962.0
2022-12-15 14:45:00,34.71,34.73,34.67,34.69,129272.0,32.1807,32.1993,32.1436,32.1622,129272.0
2022-12-15 14:50:00,34.7,34.77,34.69,34.77,145996.0,32.1714,32.2363,32.1622,32.2363,145996.0
2022-12-15 14:55:00,34.77,34.78,34.71,34.74,213477.0,32.2363,32.2456,32.1807,32.2085,213477.0
2022-12-15 15:00:00,34.73,34.83,34.73,34.8,221047.0,32.1993,32.292,32.1993,32.2642,221047.0
2022-12-15 15:05:00,34.8,34.81,34.75,34.77,197504.0,32.2642,32.2734,32.2178,32.2363,197504.0
2022-12-15 15:10:00,34.78,34.79,34.66,34.68,242550.0,32.2456,32.2549,32.1344,32.1529,242550.0
2022-12-15 15:15:00,34.68,34.72,34.64,34.65,239398.0,32.1529,32.19,32.1158,32.1251,239398.0
2022-12-15 15:20:00,34.65,34.69,34.63,34.66,222790.0,32.1251,32.1622,32.1065,32.1344,222790.0
2022-12-15 15:25:00,34.66,34.7,34.62,34.68,480973.0,32.1344,32.1714,32.0973,32.1529,480973.0
2022-12-15 15:30:00,34.68,34.71,34.63,34.69,371712.0,32.1529,32.1807,32.1065,32.1622,371712.0
2022-12-15 15:35:00,34.69,34.69,34.54,34.55,313017.0,32.1622,32.1622,32.0231,32.0324,313017.0
2022-12-15 15:40:00,34.56,34.56,34.46,34.47,329794.0,32.0416,32.0416,31.9489,31.9582,329794.0
2022-12-15 15:45:00,34.47,34.57,34.45,34.54,867225.0,31.9582,32.0509,31.9397,32.0231,867225.0
2022-12-15 15:50:00,34.54,34.59,34.53,34.57,874574.0,32.0231,32.0695,32.0138,32.0509,874574.0
2022-12-15 15:55:00,34.57,34.63,34.53,34.62,1517870.0,32.0509,32.1065,32.0138,32.0973,1517870.0
2022-12-16 09:30:00,34.28,34.56,34.24,34.42,4463519.0,31.782,32.0416,31.745,31.9118,4463519.0
2022-12-16 09:35:00,34.42,34.5,34.37,34.44,293168.0,31.9118,31.986,31.8655,31.9304,293168.0
2022-12-16 09:40:00,34.45,34.51,34.36,34.47,297012.0,31.9397,31.9953,31.8562,31.9582,297012.0
2022-12-16 09:45:00,34.48,34.54,34.37,34.48,306263.0,31.9675,32.0231,31.8655,31.9675,306263.0
2022-12-16 09:50:00,34.48,34.49,34.34,34.36,244550.0,31.9675,31.9767,31.8377,31.8562,244550.0
2022-12-16 09:55:00,34.36,34.41,34.3,34.34,202929.0,31.8562,31.9026,31.8006,31.8377,202929.0
2022-12-16 10:00:00,34.34,34.34,34.18,34.19,251063.0,31.8377,31.8377,31.6893,31.6986,251063.0
2022-12-16 10:05:00,34.2,34.21,34.07,34.08,322358.0,31.7079,31.7172,31.5874,31.5966,322358.0
2022-12-16 10:10:00,34.08,34.18,34.05,34.17,823841.0,31.5966,31.6893,31.5688,31.6801,823841.0
2022-12-16 10:15:00,34.18,34.22,34.12,34.15,727729.0,31.6893,31.7264,31.6337,31.6615,727729.0
2022-12-16 10:20:00,34.16,34.27,34.15,34.17,277697.0,31.6708,31.7728,31.6615,31.6801,277697.0
2022-12-16 10:25:00,34.17,34.25,34.14,34.2,239249.0,31.6801,31.7542,31.6523,31.7079,239249.0
2022-12-16 10:30:00,34.2,34.3,34.13,34.18,522039.0,31.7079,31.8006,31.643,31.6893,522039.0
2022-12-16 10:35:00,34.19,34.26,34.17,34.22,237536.0,31.6986,31.7635,31.6801,31.7264,237536.0
2022-12-16 10:40:00,34.21,34.27,34.21,34.24,203825.0,31.7172,31.7728,31.7172,31.745,203825.0
2022-12-16 10:45:00,34.23,34.32,34.19,34.29,281465.0,31.7357,31.8191,31.6986,31.7913,281465.0
2022-12-16 10:50:00,34.29,34.35,34.28,34.32,214252.0,31.7913,31.8469,31.782,31.8191,214252.0
2022-12-16 10:55:00,34.32,34.42,34.31,34.4,431108.0,31.8191,31.9118,31.8099,31.8933,431108.0
2022-12-16 11:00:00,34.41,34.54,34.4,34.54,281356.0,31.9026,32.0231,31.8933,32.0231,281356.0
2022-12-16 11:05:00,34.54,34.62,34.51,34.52,289811.0,32.0231,32.0973,31.9953,32.0046,289811.0
2022-12-16 11:10:00,34.53,34.65,34.44,34.64,338691.0,32.0138,32.1251,31.9304,32.1158,338691.0
2022-12-16 11:15:00,34.64,34.7,34.63,34.65,373239.0,32.1158,32.1714,32.1065,32.1251,373239.0
2022-12-16 11:20:00,34.65,34.66,34.57,34.58,204780.0,32.1251,32.1344,32.0509,32.0602,204780.0
2022-12-16 11:25:00,34.58,34.61,34.55,34.57,316319.0,32.0602,32.088,32.0324,32.0509,316319.0
2022-12-16 11:30:00,34.57,34.71,34.56,34.7,249107.0,32.0509,32.1807,32.0416,32.1714,249107.0
2022-12-16 11:35:00,34.7,34.75,34.68,34.69,224284.0,32.1714,32.2178,32.1529,32.1622,224284.0
2022-12-16 11:40:00,34.69,34.72,34.62,34.68,194296.0,32.1622,32.19,32.0973,32.1529,194296.0
2022-12-16 11:45:00,34.68,34.7,34.51,34.52,431043.0,32.1529,32.1714,31.9953,32.0046,431043.0
2022-12-16 11:50:00,34.52,34.61,34.52,34.57,315573.0,32.0046,32.088,32.0046,32.0509,315573.0
2022-12-16 11:55:00,34.57,34.58,34.44,34.48,174564.0,32.0509,32.0602,31.9304,31.9675,174564.0
2022-12-16 12:00:00,34.48,34.57,34.46,34.56,229118.0,31.9675,32.0509,31.9489,32.0416,229118.0
2022-12-16 12:05:00,34.55,34.59,34.55,34.56,142329.0,32.0324,32.0695,32.0324,32.0416,142329.0
2022-12-16 12:10:00,34.56,34.59,34.48,34.52,138111.0,32.0416,32.0695,31.9675,32.0046,138111.0
2022-12-16 12:15:00,34.52,34.52,34.45,34.48,133229.0,32.0046,32.0046,31.9397,31.9675,133229.0
2022-12-16 12:20:00,34.48,34.49,34.4,34.49,243456.0,31.9675,31.9767,31.8933,31.9767,243456.0
2022-12-16 12:25:00,34.49,34.52,34.48,34.51,108589.0,31.9767,32.0046,31.9675,31.9953,108589.0
2022-12-16 12:30:00,34.51,34.53,34.48,34.52,178196.0,31.9953,32.0138,31.9675,32.0046,178196.0
2022-12-16 12:35:00,34.52,34.62,34.51,34.59,125862.0,32.0046,32.0973,31.9953,32.0695,125862.0
2022-12-16 12:40:00,34.59,34.6,34.5,34.51,134330.0,32.0695,32.0787,31.986,31.9953,134330.0
2022-12-16 12:45:00,34.51,34.53,34.46,34.47,134483.0,31.9953,32.0138,31.9489,31.9582,134483.0
2022-12-16 12:50:00,34.46,34.46,34.42,34.45,150599.0,31.9489,31.9489,31.9118,31.9397,150599.0
2022-12-16 12:55:00,34.44,34.45,34.41,34.44,102394.0,31.9304,31.9397,31.9026,31.9304,102394.0
2022-12-16 13:00:00,34.44,34.46,34.4,34.4,139235.0,31.9304,31.9489,31.8933,31.8933,139235.0
2022-12-16 13:05:00,34.4,34.44,34.39,34.42,163258.0,31.8933,31.9304,31.884,31.9118,163258.0
2022-12-16 13:10:00,34.43,34.46,34.4,34.45,129311.0,31.9211,31.9489,31.8933,31.9397,129311.0
2022-12-16 13:15:00,34.45,34.55,34.44,34.53,158575.0,31.9397,32.0324,31.9304,32.0138,158575.0
2022-12-16 13:20:00,34.54,34.57,34.52,34.53,131114.0,32.0231,32.0509,32.0046,32.0138,131114.0
2022-12-16 13:25:00,34.53,34.54,34.49,34.49,150969.0,32.0138,32.0231,31.9767,31.9767,150969.0
2022-12-16 13:30:00,34.5,34.54,34.47,34.52,124400.0,31.986,32.0231,31.9582,32.0046,124400.0
2022-12-16 13:35:00,34.52,34.53,34.49,34.49,84155.0,32.0046,32.0138,31.9767,31.9767,84155.0
2022-12-16 13:40:00,34.49,34.54,34.47,34.5,153834.0,31.9767,32.0231,31.9582,31.986,153834.0
2022-12-16 13:45:00,34.49,34.55,34.49,34.54,116115.0,31.9767,32.0324,31.9767,32.0231,116115.0
2022-12-16 13:50:00,34.54,34.54,34.43,34.44,126343.0,32.0231,32.0231,31.9211,31.9304,126343.0
2022-12-16 13:55:00,34.44,34.45,34.39,34.43,121953.0,31.9304,31.9397,31.884,31.9211,121953.0
2022-12-16 14:00:00,34.43,34.46,34.41,34.45,201625.0,31.9211,31.9489,31.9026,31.9397,201625.0
2022-12-16 14:05:00,34.45,34.49,34.42,34.48,256744.0,31.9397,31.9767,31.9118,31.9675,256744.0
2022-12-16 14:10:00,34.48,34.5,34.47,34.48,144129.0,31.9675,31.986,31.9582,31.9675,144129.0
2022-12-16 14:15:00,34.48,34.53,34.48,34.51,227026.0,31.9675,32.0138,31.9675,31.9953,227026.0
2022-12-16 14:20:00,34.51,34.52,34.44,34.47,176660.0,31.9953,32.0046,31.9304,31.9582,176660.0
2022-12-16 14:25:00,34.46,34.48,34.42,34.43,133359.0,31.9489,31.9675,31.9118,31.9211,133359.0
2022-12-16 14:30:00,34.43,34.46,34.35,34.35,149748.0,31.9211,31.9489,31.8469,31.8469,149748.0
2022-12-16 14:35:00,34.35,34.42,34.35,34.4,137289.0,31.8469,31.9118,31.8469,31.8933,137289.0
2022-12-16 14:40:00,34.4,34.45,34.4,34.42,127711.0,31.8933,31.9397,31.8933,31.9118,127711.0
2022-12-16 14:45:00,34.43,34.46,34.41,34.44,118032.0,31.9211,31.9489,31.9026,31.9304,118032.0
2022-12-16 14:50:00,34.44,34.51,34.43,34.5,124774.0,31.9304,31.9953,31.9211,31.986,124774.0
2022-12-16 14:55:00,34.5,34.57,34.47,34.56,165430.0,31.986,32.0509,31.9582,32.0416,165430.0
2022-12-16 15:00:00,34.55,34.64,34.55,34.6,136703.0,32.0324,32.1158,32.0324,32.0787,136703.0
2022-12-16 15:05:00,34.59,34.59,34.52,34.55,135692.0,32.0695,32.0695,32.0046,32.0324,135692.0
2022-12-16 15:10:00,34.55,34.56,34.5,34.52,416580.0,32.0324,32.0416,31.986,32.0046,416580.0
2022-12-16 15:15:00,34.53,34.64,34.52,34.59,178992.0,32.0138,32.1158,32.0046,32.0695,178992.0
2022-12-16 15:20:00,34.59,34.64,34.57,34.59,205068.0,32.0695,32.1158,32.0509,32.0695,205068.0
2022-12-16 15:25:00,34.59,34.63,34.57,34.61,169944.0,32.0695,32.1065,32.0509,32.088,169944.0
2022-12-16 15:30:00,34.61,34.73,34.6,34.71,376923.0,32.088,32.1993,32.0787,32.1807,376923.0
2022-12-16 15:35:00,34.72,34.74,34.7,34.71,261373.0,32.19,32.2085,32.1714,32.1807,261373.0
2022-12-16 15:40:00,34.72,34.77,34.69,34.7,290362.0,32.19,32.2363,32.1622,32.1714,290362.0
2022-12-16 15:45:00,34.69,34.75,34.68,34.69,452132.0,32.1622,32.2178,32.1529,32.1622,452132.0
2022-12-16 15:50:00,34.69,34.7,34.4,34.49,1702918.0,32.1622,32.1714,31.8933,31.9767,1702918.0
2022-12-16 15:55:00,34.49,34.52,34.44,34.48,2357147.0,31.9767,32.0046,31.9304,31.9675,2357147.0
2022-12-19 09:30:00,34.57,34.74,34.33,34.52,534300.0,32.0509,32.2085,31.8284,32.0046,534300.0
2022-12-19 09:35:00,34.52,34.68,34.47,34.54,262871.0,32.0046,32.1529,31.9582,32.0231,262871.0
2022-12-19 09:40:00,34.54,34.56,34.35,34.37,227246.0,32.0231,32.0416,31.8469,31.8655,227246.0
2022-12-19 09:45:00,34.36,34.38,34.31,34.32,240434.0,31.8562,31.8748,31.8099,31.8191,240434.0
2022-12-19 09:50:00,34.33,34.38,34.3,34.32,144890.0,31.8284,31.8748,31.8006,31.8191,144890.0
2022-12-19 09:55:00,34.33,34.35,34.2,34.2,139023.0,31.8284,31.8469,31.7079,31.7079,139023.0
2022-12-19 10:00:00,34.2,34.3,34.13,34.27,239133.0,31.7079,31.8006,31.643,31.7728,239133.0
2022-12-19 10:05:00,34.27,34.32,34.26,34.28,118423.0,31.7728,31.8191,31.7635,31.782,118423.0
2022-12-19 10:10:00,34.29,34.34,34.23,34.34,160312.0,31.7913,31.8377,31.7357,31.8377,160312.0
2022-12-19 10:15:00,34.34,34.45,34.32,34.45,122139.0,31.8377,31.9397,31.8191,31.9397,122139.0
2022-12-19 10:20:00,34.45,34.58,34.44,34.55,186792.0,31.9397,32.0602,31.9304,32.0324,186792.0
2022-12-19 10:25:00,34.55,34.64,34.53,34.61,151169.0,32.0324,32.1158,32.0138,32.088,151169.0
2022-12-19 10:30:00,34.62,34.62,34.5,34.57,174702.0,32.0973,32.0973,31.986,32.0509,174702.0
2022-12-19 10:35:00,34.57,34.61,34.51,34.51,300598.0,32.0509,32.088,31.9953,31.9953,300598.0
2022-12-19 10:40:00,34.52,34.53,34.46,34.5,435298.0,32.0046,32.0138,31.9489,31.986,435298.0
2022-12-19 10:45:00,34.5,34.53,34.42,34.46,195247.0,31.986,32.0138,31.9118,31.9489,195247.0
2022-12-19 10:50:00,34.46,34.47,34.4,34.44,141138.0,31.9489,31.9582,31.8933,31.9304,141138.0
2022-12-19 10:55:00,34.44,34.45,34.38,34.44,153052.0,31.9304,31.9397,31.8748,31.9304,153052.0
2022-12-19 11:00:00,34.44,34.44,34.36,34.38,130945.0,31.9304,31.9304,31.8562,31.8748,130945.0
2022-12-19 11:05:00,34.38,34.41,34.34,34.34,750362.0,31.8748,31.9026,31.8377,31.8377,750362.0
2022-12-19 11:10:00,34.35,34.35,34.28,34.29,203052.0,31.8469,31.8469,31.782,31.7913,203052.0
2022-12-19 11:15:00,34.29,34.41,34.28,34.39,142734.0,31.7913,31.9026,31.782,31.884,142734.0
2022-12-19 11:20:00,34.38,34.39,34.33,34.36,149190.0,31.8748,31.884,31.8284,31.8562,149190.0
2022-12-19 11:25:00,34.36,34.36,34.29,34.32,102038.0,31.8562,31.8562,31.7913,31.8191,102038.0
2022-12-19 11:30:00,34.32,34.33,34.27,34.29,158992.0,31.8191,31.8284,31.7728,31.7913,158992.0
2022-12-19 11:35:00,34.29,34.3,34.23,34.23,205140.0,31.7913,31.8006,31.7357,31.7357,205140.0
2022-12-19 11:40:00,34.24,34.24,34.18,34.2,186700.0,31.745,31.745,31.6893,31.7079,186700.0
2022-12-19 11:45:00,34.2,34.27,34.2,34.26,186924.0,31.7079,31.7728,31.7079,31.7635,186924.0
2022-12-19 11:50:00,34.26,34.26,34.16,34.16,136136.0,31.7635,31.7635,31.6708,31.6708,136136.0
2022-12-19 11:55:00,34.17,34.23,34.14,34.22,144650.0,31.6801,31.7357,31.6523,31.7264,144650.0
2022-12-19 12:00:00,34.21,34.26,34.21,34.23,181651.0,31.7172,31.7635,31.7172,31.7357,181651.0
2022-12-19 12:05:00,34.24,34.27,34.22,34.23,158161.0,31.745,31.7728,31.7264,31.7357,158161.0
2022-12-19 12:10:00,34.23,34.27,34.22,34.26,121582.0,31.7357,31.7728,31.7264,31.7635,121582.0
2022-12-19 12:15:00,34.26,34.28,34.19,34.2,143312.0,31.7635,31.782,31.6986,31.7079,143312.0
2022-12-19 12:20:00,34.2,34.21,34.16,34.16,99125.0,31.7079,31.7172,31.6708,31.6708,99125.0
2022-12-19 12:25:00,34.16,34.2,34.15,34.17,129901.0,31.6708,31.7079,31.6615,31.6801,129901.0
2022-12-19 12:30:00,34.17,34.22,34.16,34.18,186029.0,31.6801,31.7264,31.6708,31.6893,186029.0
2022-12-19 12:35:00,34.18,34.23,34.17,34.2,114704.0,31.6893,31.7357,31.6801,31.7079,114704.0
2022-12-19 12:40:00,34.2,34.2,34.16,34.19,108584.0,31.7079,31.7079,31.6708,31.6986,108584.0
2022-12-19 12:45:00,34.19,34.25,34.17,34.25,107405.0,31.6986,31.7542,31.6801,31.7542,107405.0
2022-12-19 12:50:00,34.25,34.29,34.24,34.27,84275.0,31.7542,31.7913,31.745,31.7728,84275.0
2022-12-19 12:55:00,34.27,34.27,34.22,34.23,109245.0,31.7728,31.7728,31.7264,31.7357,109245.0
2022-12-19 13:00:00,34.23,34.26,34.19,34.21,229269.0,31.7357,31.7635,31.6986,31.7172,229269.0
2022-12-19 13:05:00,34.22,34.23,34.17,34.18,117390.0,31.7264,31.7357,31.6801,31.6893,117390.0
2022-12-19 13:10:00,34.18,34.25,34.18,34.24,148929.0,31.6893,31.7542,31.6893,31.745,148929.0
2022-12-19 13:15:00,34.25,34.25,34.16,34.17,125277.0,31.7542,31.7542,31.6708,31.6801,125277.0
2022-12-19 13:20:00,34.16,34.26,34.16,34.25,147281.0,31.6708,31.7635,31.6708,31.7542,147281.0
2022-12-19 13:25:00,34.25,34.27,34.16,34.19,91294.0,31.7542,31.7728,31.6708,31.6986,91294.0
2022-12-19 13:30:00,34.18,34.21,34.13,34.13,120420.0,31.6893,31.7172,31.643,31.643,120420.0
2022-12-19 13:35:00,34.13,34.14,34.1,34.12,123226.0,31.643,31.6523,31.6152,31.6337,123226.0
2022-12-19 13:40:00,34.13,34.13,34.0,34.01,149332.0,31.643,31.643,31.5225,31.5317,149332.0
2022-12-19 13:45:00,34.0,34.03,33.97,34.03,183714.0,31.5225,31.5503,31.4946,31.5503,183714.0
2022-12-19 13:50:00,34.02,34.07,34.01,34.05,129059.0,31.541,31.5874,31.5317,31.5688,129059.0
2022-12-19 13:55:00,34.05,34.05,34.0,34.01,106265.0,31.5688,31.5688,31.5225,31.5317,106265.0
2022-12-19 14:00:00,34.01,34.01,33.93,33.95,172293.0,31.5317,31.5317,31.4576,31.4761,172293.0
2022-12-19 14:05:00,33.95,34.03,33.95,34.02,162301.0,31.4761,31.5503,31.4761,31.541,162301.0
2022-12-19 14:10:00,34.02,34.06,34.02,34.05,133895.0,31.541,31.5781,31.541,31.5688,133895.0
2022-12-19 14:15:00,34.05,34.07,34.01,34.02,131562.0,31.5688,31.5874,31.5317,31.541,131562.0
2022-12-19 14:20:00,34.02,34.05,33.98,34.0,136245.0,31.541,31.5688,31.5039,31.5225,136245.0
2022-12-19 14:25:00,34.0,34.01,33.98,33.98,114064.0,31.5225,31.5317,31.5039,31.5039,114064.0
2022-12-19 14:30:00,33.99,34.02,33.95,34.01,147183.0,31.5132,31.541,31.4761,31.5317,147183.0
2022-12-19 14:35:00,34.01,34.03,33.96,33.98,196653.0,31.5317,31.5503,31.4854,31.5039,196653.0
2022-12-19 14:40:00,33.99,33.99,33.95,33.99,175725.0,31.5132,31.5132,31.4761,31.5132,175725.0
2022-12-19 14:45:00,33.98,34.02,33.95,33.96,189189.0,31.5039,31.541,31.4761,31.4854,189189.0
2022-12-19 14:50:00,33.96,33.98,33.93,33.97,221059.0,31.4854,31.5039,31.4576,31.4946,221059.0
2022-12-19 14:55:00,33.97,34.03,33.96,34.01,138696.0,31.4946,31.5503,31.4854,31.5317,138696.0
2022-12-19 15:00:00,34.01,34.02,33.96,33.97,249473.0,31.5317,31.541,31.4854,31.4946,249473.0
2022-12-19 15:05:00,33.97,34.05,33.96,34.04,391384.0,31.4946,31.5688,31.4854,31.5595,391384.0
2022-12-19 15:10:00,34.04,34.06,34.02,34.02,214430.0,31.5595,31.5781,31.541,31.541,214430.0
2022-12-19 15:15:00,34.02,34.08,34.02,34.04,220083.0,31.541,31.5966,31.541,31.5595,220083.0
2022-12-19 15:20:00,34.04,34.05,33.99,34.03,259431.0,31.5595,31.5688,31.5132,31.5503,259431.0
2022-12-19 15:25:00,34.02,34.05,34.0,34.02,227252.0,31.541,31.5688,31.5225,31.541,227252.0
2022-12-19 15:30:00,34.02,34.05,33.98,33.99,256090.0,31.541,31.5688,31.5039,31.5132,256090.0
2022-12-19 15:35:00,33.98,34.02,33.95,33.95,292936.0,31.5039,31.541,31.4761,31.4761,292936.0
2022-12-19 15:40:00,33.95,34.01,33.94,33.98,355518.0,31.4761,31.5317,31.4668,31.5039,355518.0
2022-12-19 15:45:00,33.98,34.04,33.97,33.98,235640.0,31.5039,31.5595,31.4946,31.5039,235640.0
2022-12-19 15:50:00,33.98,34.01,33.95,33.97,582926.0,31.5039,31.5317,31.4761,31.4946,582926.0
2022-12-19 15:55:00,33.97,34.0,33.93,33.98,1102683.0,31.4946,31.5225,31.4576,31.5039,1102683.0
2022-12-20 09:30:00,34.0,34.07,33.85,33.93,421626.0,31.5225,31.5874,31.3834,31.4576,421626.0
2022-12-20 09:35:00,33.93,33.94,33.78,33.88,238615.0,31.4576,31.4668,31.3185,31.4112,238615.0
2022-12-20 09:40:00,33.89,34.01,33.82,33.84,452919.0,31.4205,31.5317,31.3556,31.3741,452919.0
2022-12-20 09:45:00,33.84,33.96,33.84,33.88,147331.0,31.3741,31.4854,31.3741,31.4112,147331.0
2022-12-20 09:50:00,33.88,33.91,33.8,33.85,160705.0,31.4112,31.439,31.337,31.3834,160705.0
2022-12-20 09:55:00,33.86,34.03,33.85,33.97,114890.0,31.3927,31.5503,31.3834,31.4946,114890.0
2022-12-20 10:00:00,33.98,34.1,33.97,34.06,163086.0,31.5039,31.6152,31.4946,31.5781,163086.0
2022-12-20 10:05:00,34.07,34.22,34.06,34.15,282119.0,31.5874,31.7264,31.5781,31.6615,282119.0
2022-12-20 10:10:00,34.16,34.28,34.1,34.25,173858.0,31.6708,31.782,31.6152,31.7542,173858.0
2022-12-20 10:15:00,34.25,34.39,34.24,34.39,483800.0,31.7542,31.884,31.745,31.884,483800.0
2022-12-20 10:20:00,34.39,34.56,34.39,34.45,303939.0,31.884,32.0416,31.884,31.9397,303939.0
2022-12-20 10:25:00,34.45,34.53,34.37,34.44,338202.0,31.9397,32.0138,31.8655,31.9304,338202.0
2022-12-20 10:30:00,34.44,34.48,34.4,34.45,219262.0,31.9304,31.9675,31.8933,31.9397,219262.0
2022-12-20 10:35:00,34.45,34.54,34.45,34.51,236465.0,31.9397,32.0231,31.9397,31.9953,236465.0
2022-12-20 10:40:00,34.51,34.53,34.43,34.46,124176.0,31.9953,32.0138,31.9211,31.9489,124176.0
2022-12-20 10:45:00,34.46,34.47,34.37,34.37,142082.0,31.9489,31.9582,31.8655,31.8655,142082.0
2022-12-20 10:50:00,34.37,34.37,34.29,34.3,102234.0,31.8655,31.8655,31.7913,31.8006,102234.0
2022-12-20 10:55:00,34.3,34.32,34.23,34.24,104140.0,31.8006,31.8191,31.7357,31.745,104140.0
2022-12-20 11:00:00,34.24,34.31,34.21,34.29,114541.0,31.745,31.8099,31.7172,31.7913,114541.0
2022-12-20 11:05:00,34.29,34.33,34.27,34.29,97366.0,31.7913,31.8284,31.7728,31.7913,97366.0
2022-12-20 11:10:00,34.29,34.29,34.21,34.21,167036.0,31.7913,31.7913,31.7172,31.7172,167036.0
2022-12-20 11:15:00,34.2,34.21,34.1,34.18,170174.0,31.7079,31.7172,31.6152,31.6893,170174.0
2022-12-20 11:20:00,34.18,34.19,34.13,34.18,104895.0,31.6893,31.6986,31.643,31.6893,104895.0
2022-12-20 11:25:00,34.18,34.25,34.17,34.2,135044.0,31.6893,31.7542,31.6801,31.7079,135044.0
2022-12-20 11:30:00,34.2,34.25,34.2,34.22,86312.0,31.7079,31.7542,31.7079,31.7264,86312.0
2022-12-20 11:35:00,34.22,34.23,34.18,34.19,83728.0,31.7264,31.7357,31.6893,31.6986,83728.0
2022-12-20 11:40:00,34.19,34.26,34.18,34.25,102768.0,31.6986,31.7635,31.6893,31.7542,102768.0
2022-12-20 11:45:00,34.26,34.3,34.23,34.29,147929.0,31.7635,31.8006,31.7357,31.7913,147929.0
2022-12-20 11:50:00,34.29,34.3,34.21,34.25,102898.0,31.7913,31.8006,31.7172,31.7542,102898.0
2022-12-20 11:55:00,34.24,34.33,34.23,34.3,94323.0,31.745,31.8284,31.7357,31.8006,94323.0
2022-12-20 12:00:00,34.31,34.35,34.3,34.35,134415.0,31.8099,31.8469,31.8006,31.8469,134415.0
2022-12-20 12:05:00,34.35,34.42,34.34,34.4,161904.0,31.8469,31.9118,31.8377,31.8933,161904.0
2022-12-20 12:10:00,34.4,34.46,34.39,34.46,208662.0,31.8933,31.9489,31.884,31.9489,208662.0
2022-12-20 12:15:00,34.46,34.47,34.4,34.41,208032.0,31.9489,31.9582,31.8933,31.9026,208032.0
2022-12-20 12:20:00,34.41,34.45,34.4,34.45,89983.0,31.9026,31.9397,31.8933,31.9397,89983.0
2022-12-20 12:25:00,34.44,34.45,34.39,34.43,210680.0,31.9304,31.9397,31.884,31.9211,210680.0
2022-12-20 12:30:00,34.44,34.44,34.31,34.32,94703.0,31.9304,31.9304,31.8099,31.8191,94703.0
2022-12-20 12:35:00,34.32,34.32,34.28,34.32,77194.0,31.8191,31.8191,31.782,31.8191,77194.0
2022-12-20 12:40:00,34.32,34.38,34.31,34.33,82168.0,31.8191,31.8748,31.8099,31.8284,82168.0
2022-12-20 12:45:00,34.33,34.36,34.32,34.36,102638.0,31.8284,31.8562,31.8191,31.8562,102638.0
2022-12-20 12:50:00,34.36,34.39,34.33,34.39,50444.0,31.8562,31.884,31.8284,31.884,50444.0
2022-12-20 12:55:00,34.38,34.45,34.37,34.45,141479.0,31.8748,31.9397,31.8655,31.9397,141479.0
2022-12-20 13:00:00,34.45,34.46,34.43,34.43,90216.0,31.9397,31.9489,31.9211,31.9211,90216.0
2022-12-20 13:05:00,34.43,34.45,34.38,34.39,103740.0,31.9211,31.9397,31.8748,31.884,103740.0
2022-12-20 13:10:00,34.39,34.39,34.35,34.36,97487.0,31.884,31.884,31.8469,31.8562,97487.0
2022-12-20 13:15:00,34.36,34.42,34.33,34.34,125348.0,31.8562,31.9118,31.8284,31.8377,125348.0
2022-12-20 13:20:00,34.34,34.38,34.32,34.36,91321.0,31.8377,31.8748,31.8191,31.8562,91321.0
2022-12-20 13:25:00,34.36,34.4,34.35,34.37,88457.0,31.8562,31.8933,31.8469,31.8655,88457.0
2022-12-20 13:30:00,34.37,34.43,34.36,34.41,83470.0,31.8655,31.9211,31.8562,31.9026,83470.0
2022-12-20 13:35:00,34.41,34.46,34.4,34.45,122400.0,31.9026,31.9489,31.8933,31.9397,122400.0
2022-12-20 13:40:00,34.45,34.46,34.39,34.4,106020.0,31.9397,31.9489,31.884,31.8933,106020.0
2022-12-20 13:45:00,34.4,34.41,34.35,34.36,65569.0,31.8933,31.9026,31.8469,31.8562,65569.0
2022-12-20 13:50:00,34.36,34.36,34.3,34.31,114052.0,31.8562,31.8562,31.8006,31.8099,114052.0
2022-12-20 13:55:00,34.32,34.33,34.3,34.31,164563.0,31.8191,31.8284,31.8006,31.8099,164563.0
2022-12-20 14:00:00,34.32,34.37,34.3,34.36,230194.0,31.8191,31.8655,31.8006,31.8562,230194.0
2022-12-20 14:05:00,34.36,34.37,34.32,34.36,133414.0,31.8562,31.8655,31.8191,31.8562,133414.0
2022-12-20 14:10:00,34.36,34.4,34.35,34.39,174928.0,31.8562,31.8933,31.8469,31.884,174928.0
2022-12-20 14:15:00,34.39,34.39,34.35,34.37,55817.0,31.884,31.884,31.8469,31.8655,55817.0
2022-12-20 14:20:00,34.37,34.37,34.33,34.36,139083.0,31.8655,31.8655,31.8284,31.8562,139083.0
2022-12-20 14:25:00,34.36,34.37,34.3,34.32,103056.0,31.8562,31.8655,31.8006,31.8191,103056.0
2022-12-20 14:30:00,34.32,34.36,34.32,34.35,113533.0,31.8191,31.8562,31.8191,31.8469,113533.0
2022-12-20 14:35:00,34.35,34.35,34.29,34.3,105649.0,31.8469,31.8469,31.7913,31.8006,105649.0
2022-12-20 14:40:00,34.3,34.31,34.24,34.24,161762.0,31.8006,31.8099,31.745,31.745,161762.0
2022-12-20 14:45:00,34.24,34.26,34.19,34.2,171539.0,31.745,31.7635,31.6986,31.7079,171539.0
2022-12-20 14:50:00,34.2,34.23,34.17,34.23,144945.0,31.7079,31.7357,31.6801,31.7357,144945.0
2022-12-20 14:55:00,34.23,34.25,34.19,34.23,188439.0,31.7357,31.7542,31.6986,31.7357,188439.0
2022-12-20 15:00:00,34.23,34.3,34.21,34.3,242893.0,31.7357,31.8006,31.7172,31.8006,242893.0
2022-12-20 15:05:00,34.3,34.33,34.23,34.26,183286.0,31.8006,31.8284,31.7357,31.7635,183286.0
2022-12-20 15:10:00,34.26,34.27,34.22,34.25,141252.0,31.7635,31.7728,31.7264,31.7542,141252.0
2022-12-20 15:15:00,34.26,34.3,34.25,34.27,193955.0,31.7635,31.8006,31.7542,31.7728,193955.0
2022-12-20 15:20:00,34.27,34.32,34.25,34.3,227102.0,31.7728,31.8191,31.7542,31.8006,227102.0
2022-12-20 15:25:00,34.3,34.36,34.3,34.34,319860.0,31.8006,31.8562,31.8006,31.8377,319860.0
2022-12-20 15:30:00,34.34,34.38,34.32,34.36,213943.0,31.8377,31.8748,31.8191,31.8562,213943.0
2022-12-20 15:35:00,34.36,34.42,34.35,34.42,243283.0,31.8562,31.9118,31.8469,31.9118,243283.0
2022-12-20 15:40:00,34.41,34.47,34.4,34.45,363133.0,31.9026,31.9582,31.8933,31.9397,363133.0
2022-12-20 15:45:00,34.45,34.47,34.42,34.46,308194.0,31.9397,31.9582,31.9118,31.9489,308194.0
2022-12-20 15:50:00,34.45,34.48,34.39,34.42,1004612.0,31.9397,31.9675,31.884,31.9118,1004612.0
2022-12-20 15:55:00,34.43,34.45,34.36,34.41,1457919.0,31.9211,31.9397,31.8562,31.9026,1457919.0
2022-12-21 09:30:00,34.72,34.9,34.67,34.87,491741.0,32.19,32.3569,32.1436,32.3291,491741.0
2022-12-21 09:35:00,34.87,35.03,34.78,34.89,181824.0,32.3291,32.4774,32.2456,32.3476,181824.0
2022-12-21 09:40:00,34.89,34.98,34.86,34.93,157525.0,32.3476,32.431,32.3198,32.3847,157525.0
2022-12-21 09:45:00,34.93,35.11,34.93,35.03,195349.0,32.3847,32.5516,32.3847,32.4774,195349.0
2022-12-21 09:50:00,35.03,35.05,34.95,35.0,153085.0,32.4774,32.4959,32.4032,32.4496,153085.0
2022-12-21 09:55:00,34.99,35.02,34.9,34.94,139152.0,32.4403,32.4681,32.3569,32.394,139152.0
2022-12-21 10:00:00,34.94,34.98,34.87,34.93,134635.0,32.394,32.431,32.3291,32.3847,134635.0
2022-12-21 10:05:00,34.93,35.01,34.91,35.01,132767.0,32.3847,32.4589,32.3661,32.4589,132767.0
2022-12-21 10:10:00,35.01,35.11,34.98,35.06,439021.0,32.4589,32.5516,32.431,32.5052,439021.0
2022-12-21 10:15:00,35.05,35.1,35.03,35.09,123606.0,32.4959,32.5423,32.4774,32.533,123606.0
2022-12-21 10:20:00,35.09,35.27,35.09,35.27,205155.0,32.533,32.6999,32.533,32.6999,205155.0
2022-12-21 10:25:00,35.27,35.27,35.18,35.2,150931.0,32.6999,32.6999,32.6165,32.635,150931.0
2022-12-21 10:30:00,35.2,35.24,35.14,35.22,232219.0,32.635,32.6721,32.5794,32.6536,232219.0
2022-12-21 10:35:00,35.23,35.26,35.21,35.25,102713.0,32.6628,32.6906,32.6443,32.6814,102713.0
2022-12-21 10:40:00,35.26,35.35,35.24,35.3,258948.0,32.6906,32.7741,32.6721,32.7277,258948.0
2022-12-21 10:45:00,35.31,35.33,35.28,35.33,132562.0,32.737,32.7555,32.7092,32.7555,132562.0
2022-12-21 10:50:00,35.34,35.36,35.24,35.26,148009.0,32.7648,32.7834,32.6721,32.6906,148009.0
2022-12-21 10:55:00,35.26,35.32,35.25,35.28,158013.0,32.6906,32.7463,32.6814,32.7092,158013.0
2022-12-21 11:00:00,35.28,35.4,35.28,35.38,241926.0,32.7092,32.8204,32.7092,32.8019,241926.0
2022-12-21 11:05:00,35.38,35.38,35.28,35.29,188516.0,32.8019,32.8019,32.7092,32.7185,188516.0
2022-12-21 11:10:00,35.29,35.38,35.28,35.3,189064.0,32.7185,32.8019,32.7092,32.7277,189064.0
2022-12-21 11:15:00,35.3,35.33,35.25,35.27,197948.0,32.7277,32.7555,32.6814,32.6999,197948.0
2022-12-21 11:20:00,35.27,35.3,35.19,35.2,87939.0,32.6999,32.7277,32.6257,32.635,87939.0
2022-12-21 11:25:00,35.21,35.25,35.2,35.23,108439.0,32.6443,32.6814,32.635,32.6628,108439.0
2022-12-21 11:30:00,35.23,35.28,35.23,35.27,148109.0,32.6628,32.7092,32.6628,32.6999,148109.0
2022-12-21 11:35:00,35.27,35.28,35.19,35.22,114050.0,32.6999,32.7092,32.6257,32.6536,114050.0
2022-12-21 11:40:00,35.22,35.26,35.18,35.26,165076.0,32.6536,32.6906,32.6165,32.6906,165076.0
2022-12-21 11:45:00,35.26,35.26,35.16,35.17,106346.0,32.6906,32.6906,32.5979,32.6072,106346.0
2022-12-21 11:50:00,35.18,35.21,35.14,35.19,156163.0,32.6165,32.6443,32.5794,32.6257,156163.0
2022-12-21 11:55:00,35.19,35.21,35.16,35.2,141912.0,32.6257,32.6443,32.5979,32.635,141912.0
2022-12-21 12:00:00,35.2,35.2,35.16,35.2,152897.0,32.635,32.635,32.5979,32.635,152897.0
2022-12-21 12:05:00,35.2,35.25,35.16,35.17,154850.0,32.635,32.6814,32.5979,32.6072,154850.0
2022-12-21 12:10:00,35.17,35.2,35.15,35.16,187202.0,32.6072,32.635,32.5887,32.5979,187202.0
2022-12-21 12:15:00,35.16,35.19,35.12,35.16,222032.0,32.5979,32.6257,32.5608,32.5979,222032.0
2022-12-21 12:20:00,35.16,35.2,35.15,35.18,187229.0,32.5979,32.635,32.5887,32.6165,187229.0
2022-12-21 12:25:00,35.19,35.19,35.14,35.16,198202.0,32.6257,32.6257,32.5794,32.5979,198202.0
2022-12-21 12:30:00,35.16,35.18,35.11,35.18,191429.0,32.5979,32.6165,32.5516,32.6165,191429.0
2022-12-21 12:35:00,35.17,35.18,35.14,35.16,105445.0,32.6072,32.6165,32.5794,32.5979,105445.0
2022-12-21 12:40:00,35.16,35.16,35.11,35.14,135893.0,32.5979,32.5979,32.5516,32.5794,135893.0
2022-12-21 12:45:00,35.14,35.2,35.14,35.16,244813.0,32.5794,32.635,32.5794,32.5979,244813.0
2022-12-21 12:50:00,35.16,35.18,35.12,35.17,107115.0,32.5979,32.6165,32.5608,32.6072,107115.0
2022-12-21 12:55:00,35.18,35.22,35.16,35.2,117070.0,32.6165,32.6536,32.5979,32.635,117070.0
2022-12-21 13:00:00,35.2,35.24,35.17,35.24,118198.0,32.635,32.6721,32.6072,32.6721,118198.0
2022-12-21 13:05:00,35.24,35.25,35.19,35.21,141236.0,32.6721,32.6814,32.6257,32.6443,141236.0
2022-12-21 13:10:00,35.2,35.23,35.16,35.2,149344.0,32.635,32.6628,32.5979,32.635,149344.0
2022-12-21 13:15:00,35.19,35.2,35.16,35.18,127973.0,32.6257,32.635,32.5979,32.6165,127973.0
2022-12-21 13:20:00,35.19,35.2,35.15,35.16,89211.0,32.6257,32.635,32.5887,32.5979,89211.0
2022-12-21 13:25:00,35.16,35.18,35.13,35.15,103290.0,32.5979,32.6165,32.5701,32.5887,103290.0
2022-12-21 13:30:00,35.15,35.19,35.14,35.16,138614.0,32.5887,32.6257,32.5794,32.5979,138614.0
2022-12-21 13:35:00,35.16,35.17,35.11,35.14,98971.0,32.5979,32.6072,32.5516,32.5794,98971.0
2022-12-21 13:40:00,35.15,35.17,35.11,35.16,97343.0,32.5887,32.6072,32.5516,32.5979,97343.0
2022-12-21 13:45:00,35.17,35.2,35.16,35.18,84349.0,32.6072,32.635,32.5979,32.6165,84349.0
2022-12-21 13:50:00,35.18,35.19,35.16,35.18,81092.0,32.6165,32.6257,32.5979,32.6165,81092.0
2022-12-21 13:55:00,35.18,35.19,35.14,35.15,149945.0,32.6165,32.6257,32.5794,32.5887,149945.0
2022-12-21 14:00:00,35.15,35.23,35.12,35.2,273267.0,32.5887,32.6628,32.5608,32.635,273267.0
2022-12-21 14:05:00,35.21,35.24,35.19,35.22,165378.0,32.6443,32.6721,32.6257,32.6536,165378.0
2022-12-21 14:10:00,35.21,35.26,35.2,35.21,115115.0,32.6443,32.6906,32.635,32.6443,115115.0
2022-12-21 14:15:00,35.21,35.22,35.15,35.16,133780.0,32.6443,32.6536,32.5887,32.5979,133780.0
2022-12-21 14:20:00,35.16,35.17,35.14,35.16,139435.0,32.5979,32.6072,32.5794,32.5979,139435.0
2022-12-21 14:25:00,35.15,35.16,35.1,35.12,132702.0,32.5887,32.5979,32.5423,32.5608,132702.0
2022-12-21 14:30:00,35.12,35.12,35.06,35.08,228656.0,32.5608,32.5608,32.5052,32.5238,228656.0
2022-12-21 14:35:00,35.08,35.08,35.01,35.02,179409.0,32.5238,32.5238,32.4589,32.4681,179409.0
2022-12-21 14:40:00,35.03,35.05,34.99,35.01,163512.0,32.4774,32.4959,32.4403,32.4589,163512.0
2022-12-21 14:45:00,35.01,35.06,35.0,35.06,139840.0,32.4589,32.5052,32.4496,32.5052,139840.0
2022-12-21 14:50:00,35.06,35.06,34.99,35.03,150132.0,32.5052,32.5052,32.4403,32.4774,150132.0
2022-12-21 14:55:00,35.03,35.07,35.0,35.05,109390.0,32.4774,32.5145,32.4496,32.4959,109390.0
2022-12-21 15:00:00,35.05,35.1,35.05,35.08,322254.0,32.4959,32.5423,32.4959,32.5238,322254.0
2022-12-21 15:05:00,35.07,35.08,35.03,35.06,128493.0,32.5145,32.5238,32.4774,32.5052,128493.0
2022-12-21 15:10:00,35.07,35.12,35.04,35.11,240379.0,32.5145,32.5608,32.4867,32.5516,240379.0
2022-12-21 15:15:00,35.11,35.12,35.06,35.09,153434.0,32.5516,32.5608,32.5052,32.533,153434.0
2022-12-21 15:20:00,35.09,35.11,35.06,35.09,177272.0,32.533,32.5516,32.5052,32.533,177272.0
2022-12-21 15:25:00,35.09,35.12,35.07,35.08,193041.0,32.533,32.5608,32.5145,32.5238,193041.0
2022-12-21 15:30:00,35.08,35.15,35.07,35.13,214083.0,32.5238,32.5887,32.5145,32.5701,214083.0
2022-12-21 15:35:00,35.13,35.16,35.12,35.14,231890.0,32.5701,32.5979,32.5608,32.5794,231890.0
2022-12-21 15:40:00,35.14,35.15,35.08,35.09,291326.0,32.5794,32.5887,32.5238,32.533,291326.0
2022-12-21 15:45:00,35.09,35.14,35.06,35.13,220554.0,32.533,32.5794,32.5052,32.5701,220554.0
2022-12-21 15:50:00,35.12,35.13,35.04,35.12,496655.0,32.5608,32.5701,32.4867,32.5608,496655.0
2022-12-21 15:55:00,35.12,35.12,35.06,35.08,881901.0,32.5608,32.5608,32.5052,32.5238,881901.0
2022-12-22 09:30:00,34.76,34.93,34.66,34.71,361780.0,32.2271,32.3847,32.1344,32.1807,361780.0
2022-12-22 09:35:00,34.73,34.85,34.69,34.85,164581.0,32.1993,32.3105,32.1622,32.3105,164581.0
2022-12-22 09:40:00,34.84,35.03,34.81,34.98,230561.0,32.3012,32.4774,32.2734,32.431,230561.0
2022-12-22 09:45:00,34.98,35.08,34.94,35.01,192177.0,32.431,32.5238,32.394,32.4589,192177.0
2022-12-22 09:50:00,35.0,35.09,34.92,35.01,125291.0,32.4496,32.533,32.3754,32.4589,125291.0
2022-12-22 09:55:00,35.01,35.11,35.0,35.09,202572.0,32.4589,32.5516,32.4496,32.533,202572.0
2022-12-22 10:00:00,35.08,35.08,34.91,34.91,191552.0,32.5238,32.5238,32.3661,32.3661,191552.0
2022-12-22 10:05:00,34.9,34.96,34.86,34.91,158888.0,32.3569,32.4125,32.3198,32.3661,158888.0
2022-12-22 10:10:00,34.91,35.02,34.91,35.02,140850.0,32.3661,32.4681,32.3661,32.4681,140850.0
2022-12-22 10:15:00,35.02,35.08,35.01,35.06,131589.0,32.4681,32.5238,32.4589,32.5052,131589.0
2022-12-22 10:20:00,35.06,35.11,35.04,35.08,124507.0,32.5052,32.5516,32.4867,32.5238,124507.0
2022-12-22 10:25:00,35.08,35.08,35.01,35.02,152819.0,32.5238,32.5238,32.4589,32.4681,152819.0
2022-12-22 10:30:00,35.01,35.08,34.96,35.02,457563.0,32.4589,32.5238,32.4125,32.4681,457563.0
2022-12-22 10:35:00,35.02,35.05,34.96,35.03,138468.0,32.4681,32.4959,32.4125,32.4774,138468.0
2022-12-22 10:40:00,35.03,35.04,34.9,34.95,432594.0,32.4774,32.4867,32.3569,32.4032,432594.0
2022-12-22 10:45:00,34.95,35.03,34.89,34.99,130438.0,32.4032,32.4774,32.3476,32.4403,130438.0
2022-12-22 10:50:00,34.99,35.0,34.89,34.9,109730.0,32.4403,32.4496,32.3476,32.3569,109730.0
2022-12-22 10:55:00,34.9,34.91,34.81,34.82,119767.0,32.3569,32.3661,32.2734,32.2827,119767.0
2022-12-22 11:00:00,34.81,34.83,34.76,34.79,136338.0,32.2734,32.292,32.2271,32.2549,136338.0
2022-12-22 11:05:00,34.78,34.8,34.73,34.73,134336.0,32.2456,32.2642,32.1993,32.1993,134336.0
2022-12-22 11:10:00,34.74,34.76,34.7,34.72,183453.0,32.2085,32.2271,32.1714,32.19,183453.0
2022-12-22 11:15:00,34.72,34.77,34.7,34.73,176073.0,32.19,32.2363,32.1714,32.1993,176073.0
2022-12-22 11:20:00,34.73,34.74,34.68,34.72,103632.0,32.1993,32.2085,32.1529,32.19,103632.0
2022-12-22 11:25:00,34.72,34.74,34.69,34.72,107945.0,32.19,32.2085,32.1622,32.19,107945.0
2022-12-22 11:30:00,34.73,34.73,34.68,34.73,95910.0,32.1993,32.1993,32.1529,32.1993,95910.0
2022-12-22 11:35:00,34.73,34.76,34.71,34.73,107583.0,32.1993,32.2271,32.1807,32.1993,107583.0
2022-12-22 11:40:00,34.73,34.76,34.69,34.75,131368.0,32.1993,32.2271,32.1622,32.2178,131368.0
2022-12-22 11:45:00,34.76,34.76,34.72,34.73,89920.0,32.2271,32.2271,32.19,32.1993,89920.0
2022-12-22 11:50:00,34.73,34.76,34.7,34.76,93885.0,32.1993,32.2271,32.1714,32.2271,93885.0
2022-12-22 11:55:00,34.75,34.8,34.73,34.79,159757.0,32.2178,32.2642,32.1993,32.2549,159757.0
2022-12-22 12:00:00,34.8,34.8,34.75,34.78,97565.0,32.2642,32.2642,32.2178,32.2456,97565.0
2022-12-22 12:05:00,34.78,34.8,34.73,34.74,189626.0,32.2456,32.2642,32.1993,32.2085,189626.0
2022-12-22 12:10:00,34.74,34.74,34.69,34.69,138822.0,32.2085,32.2085,32.1622,32.1622,138822.0
2022-12-22 12:15:00,34.7,34.72,34.69,34.69,85210.0,32.1714,32.19,32.1622,32.1622,85210.0
2022-12-22 12:20:00,34.69,34.7,34.63,34.65,92747.0,32.1622,32.1714,32.1065,32.1251,92747.0
2022-12-22 12:25:00,34.65,34.65,34.53,34.54,102805.0,32.1251,32.1251,32.0138,32.0231,102805.0
2022-12-22 12:30:00,34.54,34.55,34.5,34.53,96322.0,32.0231,32.0324,31.986,32.0138,96322.0
2022-12-22 12:35:00,34.52,34.55,34.49,34.5,87967.0,32.0046,32.0324,31.9767,31.986,87967.0
2022-12-22 12:40:00,34.51,34.51,34.44,34.51,110387.0,31.9953,31.9953,31.9304,31.9953,110387.0
2022-12-22 12:45:00,34.5,34.55,34.49,34.54,84517.0,31.986,32.0324,31.9767,32.0231,84517.0
2022-12-22 12:50:00,34.54,34.57,34.52,34.56,74378.0,32.0231,32.0509,32.0046,32.0416,74378.0
2022-12-22 12:55:00,34.56,34.59,34.54,34.58,75545.0,32.0416,32.0695,32.0231,32.0602,75545.0
2022-12-22 13:00:00,34.58,34.58,34.48,34.49,78290.0,32.0602,32.0602,31.9675,31.9767,78290.0
2022-12-22 13:05:00,34.5,34.51,34.45,34.45,87119.0,31.986,31.9953,31.9397,31.9397,87119.0
2022-12-22 13:10:00,34.46,34.51,34.46,34.5,67820.0,31.9489,31.9953,31.9489,31.986,67820.0
2022-12-22 13:15:00,34.5,34.53,34.48,34.51,69567.0,31.986,32.0138,31.9675,31.9953,69567.0
2022-12-22 13:20:00,34.51,34.51,34.46,34.48,95652.0,31.9953,31.9953,31.9489,31.9675,95652.0
2022-12-22 13:25:00,34.49,34.5,34.46,34.49,70130.0,31.9767,31.986,31.9489,31.9767,70130.0
2022-12-22 13:30:00,34.49,34.5,34.43,34.47,110529.0,31.9767,31.986,31.9211,31.9582,110529.0
2022-12-22 13:35:00,34.46,34.51,34.45,34.51,90822.0,31.9489,31.9953,31.9397,31.9953,90822.0
2022-12-22 13:40:00,34.51,34.53,34.48,34.51,115333.0,31.9953,32.0138,31.9675,31.9953,115333.0
2022-12-22 13:45:00,34.51,34.51,34.43,34.44,110546.0,31.9953,31.9953,31.9211,31.9304,110546.0
2022-12-22 13:50:00,34.44,34.46,34.41,34.45,98964.0,31.9304,31.9489,31.9026,31.9397,98964.0
2022-12-22 13:55:00,34.45,34.46,34.4,34.45,126362.0,31.9397,31.9489,31.8933,31.9397,126362.0
2022-12-22 14:00:00,34.45,34.52,34.43,34.47,145377.0,31.9397,32.0046,31.9211,31.9582,145377.0
2022-12-22 14:05:00,34.47,34.54,34.45,34.52,168803.0,31.9582,32.0231,31.9397,32.0046,168803.0
2022-12-22 14:10:00,34.5,34.59,34.5,34.59,113425.0,31.986,32.0695,31.986,32.0695,113425.0
2022-12-22 14:15:00,34.59,34.6,34.55,34.57,95991.0,32.0695,32.0787,32.0324,32.0509,95991.0
2022-12-22 14:20:00,34.57,34.63,34.55,34.62,120253.0,32.0509,32.1065,32.0324,32.0973,120253.0
2022-12-22 14:25:00,34.62,34.66,34.59,34.66,248918.0,32.0973,32.1344,32.0695,32.1344,248918.0
2022-12-22 14:30:00,34.66,34.7,34.64,34.7,171356.0,32.1344,32.1714,32.1158,32.1714,171356.0
2022-12-22 14:35:00,34.7,34.72,34.6,34.61,217003.0,32.1714,32.19,32.0787,32.088,217003.0
2022-12-22 14:40:00,34.62,34.64,34.58,34.61,146714.0,32.0973,32.1158,32.0602,32.088,146714.0
2022-12-22 14:45:00,34.61,34.67,34.6,34.66,129326.0,32.088,32.1436,32.0787,32.1344,129326.0
2022-12-22 14:50:00,34.66,34.67,34.62,34.63,238860.0,32.1344,32.1436,32.0973,32.1065,238860.0
2022-12-22 14:55:00,34.64,34.72,34.62,34.71,162016.0,32.1158,32.19,32.0973,32.1807,162016.0
2022-12-22 15:00:00,34.72,34.74,34.69,34.7,161320.0,32.19,32.2085,32.1622,32.1714,161320.0
2022-12-22 15:05:00,34.7,34.74,34.67,34.72,272424.0,32.1714,32.2085,32.1436,32.19,272424.0
2022-12-22 15:10:00,34.72,34.72,34.62,34.64,285713.0,32.19,32.19,32.0973,32.1158,285713.0
2022-12-22 15:15:00,34.64,34.76,34.64,34.76,300779.0,32.1158,32.2271,32.1158,32.2271,300779.0
2022-12-22 15:20:00,34.76,34.84,34.76,34.8,264702.0,32.2271,32.3012,32.2271,32.2642,264702.0
2022-12-22 15:25:00,34.8,34.88,34.78,34.84,269030.0,32.2642,32.3383,32.2456,32.3012,269030.0
2022-12-22 15:30:00,34.84,34.89,34.79,34.8,202661.0,32.3012,32.3476,32.2549,32.2642,202661.0
2022-12-22 15:35:00,34.8,34.81,34.72,34.75,282651.0,32.2642,32.2734,32.19,32.2178,282651.0
2022-12-22 15:40:00,34.76,34.78,34.72,34.73,272110.0,32.2271,32.2456,32.19,32.1993,272110.0
2022-12-22 15:45:00,34.73,34.79,34.72,34.79,422464.0,32.1993,32.2549,32.19,32.2549,422464.0
2022-12-22 15:50:00,34.79,34.87,34.76,34.8,907865.0,32.2549,32.3291,32.2271,32.2642,907865.0
2022-12-22 15:55:00,34.8,34.84,34.75,34.84,1568013.0,32.2642,32.3012,32.2178,32.3012,1568013.0
2022-12-23 09:30:00,34.82,35.07,34.78,34.95,306859.0,32.2827,32.5145,32.2456,32.4032,306859.0
2022-12-23 09:35:00,34.95,35.02,34.9,34.91,179921.0,32.4032,32.4681,32.3569,32.3661,179921.0
2022-12-23 09:40:00,34.91,35.03,34.87,34.89,141149.0,32.3661,32.4774,32.3291,32.3476,141149.0
2022-12-23 09:45:00,34.9,34.97,34.83,34.87,150187.0,32.3569,32.4218,32.292,32.3291,150187.0
2022-12-23 09:50:00,34.88,34.9,34.82,34.82,182212.0,32.3383,32.3569,32.2827,32.2827,182212.0
2022-12-23 09:55:00,34.83,34.83,34.74,34.76,102459.0,32.292,32.292,32.2085,32.2271,102459.0
2022-12-23 10:00:00,34.77,34.94,34.75,34.84,196386.0,32.2363,32.394,32.2178,32.3012,196386.0
2022-12-23 10:05:00,34.84,34.93,34.78,34.93,64582.0,32.3012,32.3847,32.2456,32.3847,64582.0
2022-12-23 10:10:00,34.92,35.01,34.92,34.96,79184.0,32.3754,32.4589,32.3754,32.4125,79184.0
2022-12-23 10:15:00,34.96,35.16,34.93,35.14,124309.0,32.4125,32.5979,32.3847,32.5794,124309.0
2022-12-23 10:20:00,35.14,35.18,35.07,35.09,136690.0,32.5794,32.6165,32.5145,32.533,136690.0
2022-12-23 10:25:00,35.09,35.12,35.02,35.05,160318.0,32.533,32.5608,32.4681,32.4959,160318.0
2022-12-23 10:30:00,35.05,35.14,35.05,35.09,179029.0,32.4959,32.5794,32.4959,32.533,179029.0
2022-12-23 10:35:00,35.09,35.2,35.07,35.19,283970.0,32.533,32.635,32.5145,32.6257,283970.0
2022-12-23 10:40:00,35.19,35.2,35.12,35.14,90431.0,32.6257,32.635,32.5608,32.5794,90431.0
2022-12-23 10:45:00,35.14,35.14,35.06,35.12,94775.0,32.5794,32.5794,32.5052,32.5608,94775.0
2022-12-23 10:50:00,35.12,35.12,35.05,35.06,110041.0,32.5608,32.5608,32.4959,32.5052,110041.0
2022-12-23 10:55:00,35.06,35.09,34.98,34.99,71517.0,32.5052,32.533,32.431,32.4403,71517.0
2022-12-23 11:00:00,34.99,35.01,34.9,34.97,107809.0,32.4403,32.4589,32.3569,32.4218,107809.0
2022-12-23 11:05:00,34.97,34.98,34.91,34.93,92863.0,32.4218,32.431,32.3661,32.3847,92863.0
2022-12-23 11:10:00,34.94,34.98,34.92,34.93,110012.0,32.394,32.431,32.3754,32.3847,110012.0
2022-12-23 11:15:00,34.93,34.97,34.85,34.88,130339.0,32.3847,32.4218,32.3105,32.3383,130339.0
2022-12-23 11:20:00,34.89,34.96,34.84,34.88,99980.0,32.3476,32.4125,32.3012,32.3383,99980.0
2022-12-23 11:25:00,34.87,34.91,34.83,34.85,105468.0,32.3291,32.3661,32.292,32.3105,105468.0
2022-12-23 11:30:00,34.84,34.9,34.81,34.87,262803.0,32.3012,32.3569,32.2734,32.3291,262803.0
2022-12-23 11:35:00,34.87,34.96,34.86,34.95,90875.0,32.3291,32.4125,32.3198,32.4032,90875.0
2022-12-23 11:40:00,34.95,35.0,34.95,34.97,86321.0,32.4032,32.4496,32.4032,32.4218,86321.0
2022-12-23 11:45:00,34.97,35.02,34.94,34.98,126725.0,32.4218,32.4681,32.394,32.431,126725.0
2022-12-23 11:50:00,34.98,35.01,34.9,34.91,81343.0,32.431,32.4589,32.3569,32.3661,81343.0
2022-12-23 11:55:00,34.91,34.94,34.89,34.94,43486.0,32.3661,32.394,32.3476,32.394,43486.0
2022-12-23 12:00:00,34.94,35.0,34.93,34.99,92313.0,32.394,32.4496,32.3847,32.4403,92313.0
2022-12-23 12:05:00,35.0,35.01,34.93,34.94,106761.0,32.4496,32.4589,32.3847,32.394,106761.0
2022-12-23 12:10:00,34.95,35.03,34.94,35.02,160250.0,32.4032,32.4774,32.394,32.4681,160250.0
2022-12-23 12:15:00,35.01,35.05,34.98,35.03,61212.0,32.4589,32.4959,32.431,32.4774,61212.0
2022-12-23 12:20:00,35.03,35.11,35.02,35.09,60209.0,32.4774,32.5516,32.4681,32.533,60209.0
2022-12-23 12:25:00,35.09,35.12,35.06,35.1,54408.0,32.533,32.5608,32.5052,32.5423,54408.0
2022-12-23 12:30:00,35.1,35.13,35.08,35.11,91196.0,32.5423,32.5701,32.5238,32.5516,91196.0
2022-12-23 12:35:00,35.11,35.13,35.06,35.08,117000.0,32.5516,32.5701,32.5052,32.5238,117000.0
2022-12-23 12:40:00,35.08,35.09,35.01,35.04,84632.0,32.5238,32.533,32.4589,32.4867,84632.0
2022-12-23 12:45:00,35.04,35.08,35.03,35.05,81703.0,32.4867,32.5238,32.4774,32.4959,81703.0
2022-12-23 12:50:00,35.05,35.07,35.02,35.02,113994.0,32.4959,32.5145,32.4681,32.4681,113994.0
2022-12-23 12:55:00,35.02,35.09,35.01,35.08,60839.0,32.4681,32.533,32.4589,32.5238,60839.0
2022-12-23 13:00:00,35.09,35.12,35.06,35.12,62106.0,32.533,32.5608,32.5052,32.5608,62106.0
2022-12-23 13:05:00,35.12,35.15,35.11,35.15,72225.0,32.5608,32.5887,32.5516,32.5887,72225.0
2022-12-23 13:10:00,35.15,35.16,35.07,35.08,65719.0,32.5887,32.5979,32.5145,32.5238,65719.0
2022-12-23 13:15:00,35.08,35.17,35.08,35.16,96734.0,32.5238,32.6072,32.5238,32.5979,96734.0
2022-12-23 13:20:00,35.16,35.17,35.12,35.14,61290.0,32.5979,32.6072,32.5608,32.5794,61290.0
2022-12-23 13:25:00,35.13,35.13,35.1,35.11,57670.0,32.5701,32.5701,32.5423,32.5516,57670.0
2022-12-23 13:30:00,35.11,35.12,35.07,35.08,76430.0,32.5516,32.5608,32.5145,32.5238,76430.0
2022-12-23 13:35:00,35.09,35.13,35.09,35.1,73774.0,32.533,32.5701,32.533,32.5423,73774.0
2022-12-23 13:40:00,35.1,35.13,35.06,35.07,78005.0,32.5423,32.5701,32.5052,32.5145,78005.0
2022-12-23 13:45:00,35.07,35.08,34.99,35.06,73757.0,32.5145,32.5238,32.4403,32.5052,73757.0
2022-12-23 13:50:00,35.07,35.07,35.01,35.05,65446.0,32.5145,32.5145,32.4589,32.4959,65446.0
2022-12-23 13:55:00,35.04,35.06,35.01,35.02,73862.0,32.4867,32.5052,32.4589,32.4681,73862.0
2022-12-23 14:00:00,35.02,35.05,34.99,35.0,107541.0,32.4681,32.4959,32.4403,32.4496,107541.0
2022-12-23 14:05:00,34.99,35.04,34.98,35.01,59116.0,32.4403,32.4867,32.431,32.4589,59116.0
2022-12-23 14:10:00,35.01,35.1,35.0,35.08,107527.0,32.4589,32.5423,32.4496,32.5238,107527.0
2022-12-23 14:15:00,35.08,35.11,35.07,35.11,85159.0,32.5238,32.5516,32.5145,32.5516,85159.0
2022-12-23 14:20:00,35.11,35.11,35.04,35.05,67550.0,32.5516,32.5516,32.4867,32.4959,67550.0
2022-12-23 14:25:00,35.05,35.08,35.04,35.05,63444.0,32.4959,32.5238,32.4867,32.4959,63444.0
2022-12-23 14:30:00,35.05,35.07,35.03,35.04,63023.0,32.4959,32.5145,32.4774,32.4867,63023.0
2022-12-23 14:35:00,35.04,35.07,35.03,35.07,67961.0,32.4867,32.5145,32.4774,32.5145,67961.0
2022-12-23 14:40:00,35.07,35.07,35.01,35.02,66468.0,32.5145,32.5145,32.4589,32.4681,66468.0
2022-12-23 14:45:00,35.02,35.04,34.98,35.0,87898.0,32.4681,32.4867,32.431,32.4496,87898.0
2022-12-23 14:50:00,35.0,35.05,34.99,35.05,51028.0,32.4496,32.4959,32.4403,32.4959,51028.0
2022-12-23 14:55:00,35.04,35.07,35.04,35.07,73465.0,32.4867,32.5145,32.4867,32.5145,73465.0
2022-12-23 15:00:00,35.07,35.11,35.05,35.06,142898.0,32.5145,32.5516,32.4959,32.5052,142898.0
2022-12-23 15:05:00,35.06,35.07,35.04,35.05,61065.0,32.5052,32.5145,32.4867,32.4959,61065.0
2022-12-23 15:10:00,35.05,35.09,35.02,35.05,82132.0,32.4959,32.533,32.4681,32.4959,82132.0
2022-12-23 15:15:00,35.05,35.08,35.04,35.04,88492.0,32.4959,32.5238,32.4867,32.4867,88492.0
2022-12-23 15:20:00,35.05,35.06,35.01,35.02,78975.0,32.4959,32.5052,32.4589,32.4681,78975.0
2022-12-23 15:25:00,35.02,35.04,34.99,35.04,119474.0,32.4681,32.4867,32.4403,32.4867,119474.0
2022-12-23 15:30:00,35.04,35.05,34.99,35.02,210257.0,32.4867,32.4959,32.4403,32.4681,210257.0
2022-12-23 15:35:00,35.01,35.05,34.99,35.01,128498.0,32.4589,32.4959,32.4403,32.4589,128498.0
2022-12-23 15:40:00,35.01,35.06,35.01,35.05,186372.0,32.4589,32.5052,32.4589,32.4959,186372.0
2022-12-23 15:45:00,35.04,35.12,35.0,35.11,308392.0,32.4867,32.5608,32.4496,32.5516,308392.0
2022-12-23 15:50:00,35.11,35.17,35.07,35.15,296438.0,32.5516,32.6072,32.5145,32.5887,296438.0
2022-12-23 15:55:00,35.14,35.16,35.12,35.16,641853.0,32.5794,32.5979,32.5608,32.5979,641853.0
2022-12-27 09:30:00,35.11,35.28,35.02,35.08,308947.0,32.5516,32.7092,32.4681,32.5238,308947.0
2022-12-27 09:35:00,35.09,35.11,34.92,34.94,154489.0,32.533,32.5516,32.3754,32.394,154489.0
2022-12-27 09:40:00,34.94,34.94,34.83,34.9,84753.0,32.394,32.394,32.292,32.3569,84753.0
2022-12-27 09:45:00,34.91,34.91,34.78,34.82,100701.0,32.3661,32.3661,32.2456,32.2827,100701.0
2022-12-27 09:50:00,34.83,34.84,34.74,34.77,91911.0,32.292,32.3012,32.2085,32.2363,91911.0
2022-12-27 09:55:00,34.77,34.81,34.75,34.76,97614.0,32.2363,32.2734,32.2178,32.2271,97614.0
2022-12-27 10:00:00,34.75,34.76,34.64,34.68,207521.0,32.2178,32.2271,32.1158,32.1529,207521.0
2022-12-27 10:05:00,34.69,34.72,34.63,34.72,120966.0,32.1622,32.19,32.1065,32.19,120966.0
2022-12-27 10:10:00,34.72,34.82,34.7,34.82,118850.0,32.19,32.2827,32.1714,32.2827,118850.0
2022-12-27 10:15:00,34.82,34.95,34.79,34.93,171275.0,32.2827,32.4032,32.2549,32.3847,171275.0
2022-12-27 10:20:00,34.93,35.01,34.92,34.96,152554.0,32.3847,32.4589,32.3754,32.4125,152554.0
2022-12-27 10:25:00,34.96,35.0,34.92,34.94,309499.0,32.4125,32.4496,32.3754,32.394,309499.0
2022-12-27 10:30:00,34.94,34.95,34.84,34.9,156604.0,32.394,32.4032,32.3012,32.3569,156604.0
2022-12-27 10:35:00,34.9,34.97,34.89,34.95,82609.0,32.3569,32.4218,32.3476,32.4032,82609.0
2022-12-27 10:40:00,34.95,35.03,34.92,35.01,360935.0,32.4032,32.4774,32.3754,32.4589,360935.0
2022-12-27 10:45:00,35.01,35.13,35.0,35.13,292429.0,32.4589,32.5701,32.4496,32.5701,292429.0
2022-12-27 10:50:00,35.13,35.13,35.04,35.04,105499.0,32.5701,32.5701,32.4867,32.4867,105499.0
2022-12-27 10:55:00,35.04,35.06,34.98,35.0,159305.0,32.4867,32.5052,32.431,32.4496,159305.0
2022-12-27 11:00:00,34.99,35.07,34.98,35.05,109828.0,32.4403,32.5145,32.431,32.4959,109828.0
2022-12-27 11:05:00,35.06,35.08,34.99,35.07,93839.0,32.5052,32.5238,32.4403,32.5145,93839.0
2022-12-27 11:10:00,35.07,35.1,35.04,35.05,73229.0,32.5145,32.5423,32.4867,32.4959,73229.0
2022-12-27 11:15:00,35.05,35.09,35.01,35.02,80165.0,32.4959,32.533,32.4589,32.4681,80165.0
2022-12-27 11:20:00,35.01,35.09,35.0,35.08,103048.0,32.4589,32.533,32.4496,32.5238,103048.0
2022-12-27 11:25:00,35.08,35.08,35.0,35.02,103865.0,32.5238,32.5238,32.4496,32.4681,103865.0
2022-12-27 11:30:00,35.02,35.08,35.0,35.01,84877.0,32.4681,32.5238,32.4496,32.4589,84877.0
2022-12-27 11:35:00,35.01,35.09,35.0,35.08,65855.0,32.4589,32.533,32.4496,32.5238,65855.0
2022-12-27 11:40:00,35.09,35.13,35.06,35.09,88190.0,32.533,32.5701,32.5052,32.533,88190.0
2022-12-27 11:45:00,35.1,35.12,35.06,35.08,163848.0,32.5423,32.5608,32.5052,32.5238,163848.0
2022-12-27 11:50:00,35.08,35.1,35.06,35.09,92161.0,32.5238,32.5423,32.5052,32.533,92161.0
2022-12-27 11:55:00,35.09,35.13,35.04,35.05,111922.0,32.533,32.5701,32.4867,32.4959,111922.0
2022-12-27 12:00:00,35.05,35.11,35.04,35.09,120961.0,32.4959,32.5516,32.4867,32.533,120961.0
2022-12-27 12:05:00,35.09,35.1,35.03,35.05,93838.0,32.533,32.5423,32.4774,32.4959,93838.0
2022-12-27 12:10:00,35.05,35.13,35.05,35.11,111544.0,32.4959,32.5701,32.4959,32.5516,111544.0
2022-12-27 12:15:00,35.11,35.11,35.08,35.09,63641.0,32.5516,32.5516,32.5238,32.533,63641.0
2022-12-27 12:20:00,35.09,35.09,35.04,35.05,108010.0,32.533,32.533,32.4867,32.4959,108010.0
2022-12-27 12:25:00,35.05,35.06,35.01,35.02,84345.0,32.4959,32.5052,32.4589,32.4681,84345.0
2022-12-27 12:30:00,35.01,35.07,35.01,35.06,103147.0,32.4589,32.5145,32.4589,32.5052,103147.0
2022-12-27 12:35:00,35.06,35.1,35.05,35.1,79388.0,32.5052,32.5423,32.4959,32.5423,79388.0
2022-12-27 12:40:00,35.1,35.1,35.05,35.08,59007.0,32.5423,32.5423,32.4959,32.5238,59007.0
2022-12-27 12:45:00,35.08,35.08,35.0,35.02,130614.0,32.5238,32.5238,32.4496,32.4681,130614.0
2022-12-27 12:50:00,35.01,35.08,35.0,35.07,83522.0,32.4589,32.5238,32.4496,32.5145,83522.0
2022-12-27 12:55:00,35.07,35.12,35.05,35.1,78714.0,32.5145,32.5608,32.4959,32.5423,78714.0
2022-12-27 13:00:00,35.11,35.15,35.09,35.13,111259.0,32.5516,32.5887,32.533,32.5701,111259.0
2022-12-27 13:05:00,35.14,35.15,35.12,35.13,76013.0,32.5794,32.5887,32.5608,32.5701,76013.0
2022-12-27 13:10:00,35.14,35.14,35.1,35.12,117935.0,32.5794,32.5794,32.5423,32.5608,117935.0
2022-12-27 13:15:00,35.13,35.13,35.07,35.09,117338.0,32.5701,32.5701,32.5145,32.533,117338.0
2022-12-27 13:20:00,35.09,35.12,35.09,35.12,91703.0,32.533,32.5608,32.533,32.5608,91703.0
2022-12-27 13:25:00,35.12,35.12,35.06,35.07,99803.0,32.5608,32.5608,32.5052,32.5145,99803.0
2022-12-27 13:30:00,35.07,35.08,35.05,35.06,85695.0,32.5145,32.5238,32.4959,32.5052,85695.0
2022-12-27 13:35:00,35.07,35.09,35.05,35.05,71661.0,32.5145,32.533,32.4959,32.4959,71661.0
2022-12-27 13:40:00,35.05,35.11,35.05,35.07,83848.0,32.4959,32.5516,32.4959,32.5145,83848.0
2022-12-27 13:45:00,35.07,35.07,35.04,35.05,112742.0,32.5145,32.5145,32.4867,32.4959,112742.0
2022-12-27 13:50:00,35.05,35.06,35.01,35.05,78079.0,32.4959,32.5052,32.4589,32.4959,78079.0
2022-12-27 13:55:00,35.04,35.05,34.99,35.01,94404.0,32.4867,32.4959,32.4403,32.4589,94404.0
2022-12-27 14:00:00,35.0,35.05,34.99,35.05,69113.0,32.4496,32.4959,32.4403,32.4959,69113.0
2022-12-27 14:05:00,35.05,35.05,35.02,35.03,75261.0,32.4959,32.4959,32.4681,32.4774,75261.0
2022-12-27 14:10:00,35.04,35.05,35.01,35.02,139514.0,32.4867,32.4959,32.4589,32.4681,139514.0
2022-12-27 14:15:00,35.03,35.03,34.96,34.97,86525.0,32.4774,32.4774,32.4125,32.4218,86525.0
2022-12-27 14:20:00,34.96,34.98,34.94,34.97,68848.0,32.4125,32.431,32.394,32.4218,68848.0
2022-12-27 14:25:00,34.97,34.97,34.9,34.92,265317.0,32.4218,32.4218,32.3569,32.3754,265317.0
2022-12-27 14:30:00,34.92,34.96,34.91,34.95,79732.0,32.3754,32.4125,32.3661,32.4032,79732.0
2022-12-27 14:35:00,34.95,34.97,34.92,34.93,98312.0,32.4032,32.4218,32.3754,32.3847,98312.0
2022-12-27 14:40:00,34.93,34.96,34.89,34.95,105990.0,32.3847,32.4125,32.3476,32.4032,105990.0
2022-12-27 14:45:00,34.95,34.97,34.92,34.95,194154.0,32.4032,32.4218,32.3754,32.4032,194154.0
2022-12-27 14:50:00,34.95,34.96,34.93,34.95,157952.0,32.4032,32.4125,32.3847,32.4032,157952.0
2022-12-27 14:55:00,34.95,34.96,34.91,34.95,132291.0,32.4032,32.4125,32.3661,32.4032,132291.0
2022-12-27 15:00:00,34.95,34.97,34.93,34.96,175611.0,32.4032,32.4218,32.3847,32.4125,175611.0
2022-12-27 15:05:00,34.96,35.03,34.95,35.02,82764.0,32.4125,32.4774,32.4032,32.4681,82764.0
2022-12-27 15:10:00,35.03,35.03,34.98,35.02,107291.0,32.4774,32.4774,32.431,32.4681,107291.0
2022-12-27 15:15:00,35.01,35.04,34.98,35.01,209259.0,32.4589,32.4867,32.431,32.4589,209259.0
2022-12-27 15:20:00,35.0,35.03,35.0,35.01,93091.0,32.4496,32.4774,32.4496,32.4589,93091.0
2022-12-27 15:25:00,35.01,35.09,35.0,35.05,226759.0,32.4589,32.533,32.4496,32.4959,226759.0
2022-12-27 15:30:00,35.05,35.09,35.04,35.05,136695.0,32.4959,32.533,32.4867,32.4959,136695.0
2022-12-27 15:35:00,35.05,35.07,35.03,35.07,145536.0,32.4959,32.5145,32.4774,32.5145,145536.0
2022-12-27 15:40:00,35.07,35.08,35.0,35.01,222025.0,32.5145,32.5238,32.4496,32.4589,222025.0
2022-12-27 15:45:00,35.01,35.07,35.0,35.07,160624.0,32.4589,32.5145,32.4496,32.5145,160624.0
2022-12-27 15:50:00,35.07,35.07,35.0,35.01,594982.0,32.5145,32.5145,32.4496,32.4589,594982.0
2022-12-27 15:55:00,35.01,35.03,34.98,35.01,730868.0,32.4589,32.4774,32.431,32.4589,730868.0
2022-12-28 09:30:00,35.03,35.21,34.98,35.2,285299.0,32.4774,32.6443,32.431,32.635,285299.0
2022-12-28 09:35:00,35.21,35.24,35.13,35.17,177970.0,32.6443,32.6721,32.5701,32.6072,177970.0
2022-12-28 09:40:00,35.17,35.19,35.02,35.12,231725.0,32.6072,32.6257,32.4681,32.5608,231725.0
2022-12-28 09:45:00,35.13,35.25,35.12,35.19,127717.0,32.5701,32.6814,32.5608,32.6257,127717.0
2022-12-28 09:50:00,35.19,35.2,35.01,35.01,153423.0,32.6257,32.635,32.4589,32.4589,153423.0
2022-12-28 09:55:00,35.02,35.08,35.0,35.06,85031.0,32.4681,32.5238,32.4496,32.5052,85031.0
2022-12-28 10:00:00,35.06,35.15,35.01,35.09,109014.0,32.5052,32.5887,32.4589,32.533,109014.0
2022-12-28 10:05:00,35.1,35.18,35.09,35.13,67674.0,32.5423,32.6165,32.533,32.5701,67674.0
2022-12-28 10:10:00,35.14,35.15,35.06,35.09,85765.0,32.5794,32.5887,32.5052,32.533,85765.0
2022-12-28 10:15:00,35.1,35.15,35.09,35.15,98670.0,32.5423,32.5887,32.533,32.5887,98670.0
2022-12-28 10:20:00,35.15,35.21,35.12,35.15,115176.0,32.5887,32.6443,32.5608,32.5887,115176.0
2022-12-28 10:25:00,35.15,35.15,34.94,34.95,155852.0,32.5887,32.5887,32.394,32.4032,155852.0
2022-12-28 10:30:00,34.95,35.01,34.92,35.01,104819.0,32.4032,32.4589,32.3754,32.4589,104819.0
2022-12-28 10:35:00,35.01,35.05,34.96,35.05,115247.0,32.4589,32.4959,32.4125,32.4959,115247.0
2022-12-28 10:40:00,35.04,35.08,35.02,35.03,106036.0,32.4867,32.5238,32.4681,32.4774,106036.0
2022-12-28 10:45:00,35.03,35.05,35.0,35.02,108994.0,32.4774,32.4959,32.4496,32.4681,108994.0
2022-12-28 10:50:00,35.02,35.07,35.01,35.07,91241.0,32.4681,32.5145,32.4589,32.5145,91241.0
2022-12-28 10:55:00,35.07,35.08,34.88,34.89,361321.0,32.5145,32.5238,32.3383,32.3476,361321.0
2022-12-28 11:00:00,34.9,34.93,34.86,34.93,241299.0,32.3569,32.3847,32.3198,32.3847,241299.0
2022-12-28 11:05:00,34.92,34.98,34.91,34.96,92340.0,32.3754,32.431,32.3661,32.4125,92340.0
2022-12-28 11:10:00,34.96,35.0,34.91,34.92,83801.0,32.4125,32.4496,32.3661,32.3754,83801.0
2022-12-28 11:15:00,34.93,34.93,34.87,34.92,75701.0,32.3847,32.3847,32.3291,32.3754,75701.0
2022-12-28 11:20:00,34.92,34.94,34.89,34.89,77955.0,32.3754,32.394,32.3476,32.3476,77955.0
2022-12-28 11:25:00,34.89,34.94,34.88,34.94,143762.0,32.3476,32.394,32.3383,32.394,143762.0
2022-12-28 11:30:00,34.94,34.96,34.92,34.95,112855.0,32.394,32.4125,32.3754,32.4032,112855.0
2022-12-28 11:35:00,34.95,34.97,34.94,34.95,106953.0,32.4032,32.4218,32.394,32.4032,106953.0
2022-12-28 11:40:00,34.95,35.01,34.94,35.0,160824.0,32.4032,32.4589,32.394,32.4496,160824.0
2022-12-28 11:45:00,35.0,35.01,34.89,34.9,108016.0,32.4496,32.4589,32.3476,32.3569,108016.0
2022-12-28 11:50:00,34.9,34.9,34.85,34.85,120072.0,32.3569,32.3569,32.3105,32.3105,120072.0
2022-12-28 11:55:00,34.86,34.86,34.76,34.76,90128.0,32.3198,32.3198,32.2271,32.2271,90128.0
2022-12-28 12:00:00,34.76,34.79,34.71,34.72,104463.0,32.2271,32.2549,32.1807,32.19,104463.0
2022-12-28 12:05:00,34.71,34.78,34.69,34.77,113440.0,32.1807,32.2456,32.1622,32.2363,113440.0
2022-12-28 12:10:00,34.76,34.77,34.67,34.67,109716.0,32.2271,32.2363,32.1436,32.1436,109716.0
2022-12-28 12:15:00,34.68,34.74,34.67,34.73,124453.0,32.1529,32.2085,32.1436,32.1993,124453.0
2022-12-28 12:20:00,34.72,34.74,34.72,34.74,61197.0,32.19,32.2085,32.19,32.2085,61197.0
2022-12-28 12:25:00,34.73,34.77,34.72,34.76,95990.0,32.1993,32.2363,32.19,32.2271,95990.0
2022-12-28 12:30:00,34.76,34.81,34.75,34.8,117685.0,32.2271,32.2734,32.2178,32.2642,117685.0
2022-12-28 12:35:00,34.81,34.85,34.78,34.8,85862.0,32.2734,32.3105,32.2456,32.2642,85862.0
2022-12-28 12:40:00,34.8,34.82,34.78,34.81,65567.0,32.2642,32.2827,32.2456,32.2734,65567.0
2022-12-28 12:45:00,34.82,34.88,34.81,34.88,74668.0,32.2827,32.3383,32.2734,32.3383,74668.0
2022-12-28 12:50:00,34.87,34.88,34.82,34.85,115355.0,32.3291,32.3383,32.2827,32.3105,115355.0
2022-12-28 12:55:00,34.85,34.93,34.85,34.93,90615.0,32.3105,32.3847,32.3105,32.3847,90615.0
2022-12-28 13:00:00,34.93,34.97,34.9,34.97,129056.0,32.3847,32.4218,32.3569,32.4218,129056.0
2022-12-28 13:05:00,34.97,35.01,34.95,34.99,228736.0,32.4218,32.4589,32.4032,32.4403,228736.0
2022-12-28 13:10:00,34.99,35.04,34.98,35.0,114764.0,32.4403,32.4867,32.431,32.4496,114764.0
2022-12-28 13:15:00,35.0,35.02,34.97,34.98,99480.0,32.4496,32.4681,32.4218,32.431,99480.0
2022-12-28 13:20:00,34.98,35.01,34.93,34.94,110106.0,32.431,32.4589,32.3847,32.394,110106.0
2022-12-28 13:25:00,34.94,34.95,34.9,34.91,60307.0,32.394,32.4032,32.3569,32.3661,60307.0
2022-12-28 13:30:00,34.91,34.92,34.83,34.84,63981.0,32.3661,32.3754,32.292,32.3012,63981.0
2022-12-28 13:35:00,34.83,34.84,34.81,34.84,66475.0,32.292,32.3012,32.2734,32.3012,66475.0
2022-12-28 13:40:00,34.83,34.88,34.83,34.86,98628.0,32.292,32.3383,32.292,32.3198,98628.0
2022-12-28 13:45:00,34.86,34.89,34.85,34.88,57928.0,32.3198,32.3476,32.3105,32.3383,57928.0
2022-12-28 13:50:00,34.88,34.88,34.78,34.81,258764.0,32.3383,32.3383,32.2456,32.2734,258764.0
2022-12-28 13:55:00,34.8,34.81,34.77,34.78,108997.0,32.2642,32.2734,32.2363,32.2456,108997.0
2022-12-28 14:00:00,34.79,34.82,34.78,34.81,67853.0,32.2549,32.2827,32.2456,32.2734,67853.0
2022-12-28 14:05:00,34.81,34.83,34.77,34.79,60515.0,32.2734,32.292,32.2363,32.2549,60515.0
2022-12-28 14:10:00,34.79,34.85,34.78,34.85,78921.0,32.2549,32.3105,32.2456,32.3105,78921.0
2022-12-28 14:15:00,34.84,34.87,34.82,34.86,63941.0,32.3012,32.3291,32.2827,32.3198,63941.0
2022-12-28 14:20:00,34.86,34.86,34.82,34.83,69063.0,32.3198,32.3198,32.2827,32.292,69063.0
2022-12-28 14:25:00,34.84,34.84,34.8,34.81,91708.0,32.3012,32.3012,32.2642,32.2734,91708.0
2022-12-28 14:30:00,34.81,34.86,34.79,34.79,69283.0,32.2734,32.3198,32.2549,32.2549,69283.0
2022-12-28 14:35:00,34.79,34.82,34.78,34.8,79203.0,32.2549,32.2827,32.2456,32.2642,79203.0
2022-12-28 14:40:00,34.8,34.89,34.8,34.89,85196.0,32.2642,32.3476,32.2642,32.3476,85196.0
2022-12-28 14:45:00,34.89,34.92,34.88,34.89,77755.0,32.3476,32.3754,32.3383,32.3476,77755.0
2022-12-28 14:50:00,34.89,34.89,34.84,34.86,78010.0,32.3476,32.3476,32.3012,32.3198,78010.0
2022-12-28 14:55:00,34.86,34.87,34.83,34.85,66385.0,32.3198,32.3291,32.292,32.3105,66385.0
2022-12-28 15:00:00,34.84,34.85,34.78,34.8,212929.0,32.3012,32.3105,32.2456,32.2642,212929.0
2022-12-28 15:05:00,34.8,34.82,34.78,34.79,89925.0,32.2642,32.2827,32.2456,32.2549,89925.0
2022-12-28 15:10:00,34.79,34.8,34.74,34.74,108462.0,32.2549,32.2642,32.2085,32.2085,108462.0
2022-12-28 15:15:00,34.74,34.8,34.73,34.77,118337.0,32.2085,32.2642,32.1993,32.2363,118337.0
2022-12-28 15:20:00,34.77,34.78,34.71,34.72,86843.0,32.2363,32.2456,32.1807,32.19,86843.0
2022-12-28 15:25:00,34.72,34.74,34.7,34.72,118100.0,32.19,32.2085,32.1714,32.19,118100.0
2022-12-28 15:30:00,34.72,34.73,34.7,34.7,122368.0,32.19,32.1993,32.1714,32.1714,122368.0
2022-12-28 15:35:00,34.7,34.7,34.64,34.68,232423.0,32.1714,32.1714,32.1158,32.1529,232423.0
2022-12-28 15:40:00,34.69,34.69,34.64,34.65,169023.0,32.1622,32.1622,32.1158,32.1251,169023.0
2022-12-28 15:45:00,34.66,34.67,34.61,34.65,175281.0,32.1344,32.1436,32.088,32.1251,175281.0
2022-12-28 15:50:00,34.66,34.67,34.62,34.64,301520.0,32.1344,32.1436,32.0973,32.1158,301520.0
2022-12-28 15:55:00,34.64,34.65,34.61,34.62,703475.0,32.1158,32.1251,32.088,32.0973,703475.0
2022-12-29 09:30:00,34.81,34.93,34.7,34.84,303679.0,32.2734,32.3847,32.1714,32.3012,303679.0
2022-12-29 09:35:00,34.84,34.97,34.8,34.92,154375.0,32.3012,32.4218,32.2642,32.3754,154375.0
2022-12-29 09:40:00,34.91,34.95,34.88,34.88,88203.0,32.3661,32.4032,32.3383,32.3383,88203.0
2022-12-29 09:45:00,34.88,35.0,34.88,34.99,114217.0,32.3383,32.4496,32.3383,32.4403,114217.0
2022-12-29 09:50:00,34.99,35.04,34.93,34.98,112705.0,32.4403,32.4867,32.3847,32.431,112705.0
2022-12-29 09:55:00,34.98,35.06,34.98,35.04,77316.0,32.431,32.5052,32.431,32.4867,77316.0
2022-12-29 10:00:00,35.05,35.1,35.0,35.07,92746.0,32.4959,32.5423,32.4496,32.5145,92746.0
2022-12-29 10:05:00,35.07,35.15,35.07,35.1,90632.0,32.5145,32.5887,32.5145,32.5423,90632.0
2022-12-29 10:10:00,35.1,35.17,35.09,35.16,59282.0,32.5423,32.6072,32.533,32.5979,59282.0
2022-12-29 10:15:00,35.16,35.24,35.13,35.23,152008.0,32.5979,32.6721,32.5701,32.6628,152008.0
2022-12-29 10:20:00,35.24,35.25,35.16,35.21,56014.0,32.6721,32.6814,32.5979,32.6443,56014.0
2022-12-29 10:25:00,35.2,35.2,35.12,35.14,100747.0,32.635,32.635,32.5608,32.5794,100747.0
2022-12-29 10:30:00,35.13,35.18,35.12,35.18,151857.0,32.5701,32.6165,32.5608,32.6165,151857.0
2022-12-29 10:35:00,35.18,35.21,35.15,35.18,85924.0,32.6165,32.6443,32.5887,32.6165,85924.0
2022-12-29 10:40:00,35.17,35.28,35.17,35.26,85375.0,32.6072,32.7092,32.6072,32.6906,85375.0
2022-12-29 10:45:00,35.27,35.29,35.23,35.28,184702.0,32.6999,32.7185,32.6628,32.7092,184702.0
2022-12-29 10:50:00,35.28,35.31,35.27,35.29,66820.0,32.7092,32.737,32.6999,32.7185,66820.0
2022-12-29 10:55:00,35.29,35.29,35.24,35.26,61924.0,32.7185,32.7185,32.6721,32.6906,61924.0
2022-12-29 11:00:00,35.26,35.28,35.22,35.25,67145.0,32.6906,32.7092,32.6536,32.6814,67145.0
2022-12-29 11:05:00,35.24,35.28,35.2,35.23,64730.0,32.6721,32.7092,32.635,32.6628,64730.0
2022-12-29 11:10:00,35.23,35.25,35.2,35.25,42751.0,32.6628,32.6814,32.635,32.6814,42751.0
2022-12-29 11:15:00,35.25,35.28,35.24,35.27,78424.0,32.6814,32.7092,32.6721,32.6999,78424.0
2022-12-29 11:20:00,35.27,35.28,35.21,35.22,53073.0,32.6999,32.7092,32.6443,32.6536,53073.0
2022-12-29 11:25:00,35.22,35.25,35.21,35.23,71847.0,32.6536,32.6814,32.6443,32.6628,71847.0
2022-12-29 11:30:00,35.23,35.27,35.23,35.27,51765.0,32.6628,32.6999,32.6628,32.6999,51765.0
2022-12-29 11:35:00,35.27,35.29,35.26,35.29,51881.0,32.6999,32.7185,32.6906,32.7185,51881.0
2022-12-29 11:40:00,35.29,35.3,35.26,35.29,46818.0,32.7185,32.7277,32.6906,32.7185,46818.0
2022-12-29 11:45:00,35.3,35.33,35.28,35.32,116910.0,32.7277,32.7555,32.7092,32.7463,116910.0
2022-12-29 11:50:00,35.33,35.35,35.29,35.3,68297.0,32.7555,32.7741,32.7185,32.7277,68297.0
2022-12-29 11:55:00,35.3,35.3,35.2,35.22,115601.0,32.7277,32.7277,32.635,32.6536,115601.0
2022-12-29 12:00:00,35.22,35.23,35.18,35.23,126307.0,32.6536,32.6628,32.6165,32.6628,126307.0
2022-12-29 12:05:00,35.23,35.24,35.2,35.2,55309.0,32.6628,32.6721,32.635,32.635,55309.0
2022-12-29 12:10:00,35.21,35.24,35.17,35.17,66695.0,32.6443,32.6721,32.6072,32.6072,66695.0
2022-12-29 12:15:00,35.18,35.18,35.14,35.15,63979.0,32.6165,32.6165,32.5794,32.5887,63979.0
2022-12-29 12:20:00,35.15,35.16,35.1,35.12,56154.0,32.5887,32.5979,32.5423,32.5608,56154.0
2022-12-29 12:25:00,35.11,35.13,35.09,35.11,73099.0,32.5516,32.5701,32.533,32.5516,73099.0
2022-12-29 12:30:00,35.11,35.12,35.06,35.09,91605.0,32.5516,32.5608,32.5052,32.533,91605.0
2022-12-29 12:35:00,35.09,35.09,35.03,35.06,109560.0,32.533,32.533,32.4774,32.5052,109560.0
2022-12-29 12:40:00,35.06,35.06,35.0,35.02,73334.0,32.5052,32.5052,32.4496,32.4681,73334.0
2022-12-29 12:45:00,35.01,35.02,34.99,35.01,69465.0,32.4589,32.4681,32.4403,32.4589,69465.0
2022-12-29 12:50:00,35.01,35.06,35.0,35.05,98030.0,32.4589,32.5052,32.4496,32.4959,98030.0
2022-12-29 12:55:00,35.05,35.06,35.03,35.03,47376.0,32.4959,32.5052,32.4774,32.4774,47376.0
2022-12-29 13:00:00,35.03,35.06,35.02,35.02,45477.0,32.4774,32.5052,32.4681,32.4681,45477.0
2022-12-29 13:05:00,35.03,35.04,34.96,34.97,68248.0,32.4774,32.4867,32.4125,32.4218,68248.0
2022-12-29 13:10:00,34.97,35.0,34.96,34.97,99397.0,32.4218,32.4496,32.4125,32.4218,99397.0
2022-12-29 13:15:00,34.98,35.02,34.96,35.0,86291.0,32.431,32.4681,32.4125,32.4496,86291.0
2022-12-29 13:20:00,34.99,35.02,34.97,35.01,112360.0,32.4403,32.4681,32.4218,32.4589,112360.0
2022-12-29 13:25:00,35.02,35.07,35.01,35.05,133612.0,32.4681,32.5145,32.4589,32.4959,133612.0
2022-12-29 13:30:00,35.06,35.06,35.01,35.02,97855.0,32.5052,32.5052,32.4589,32.4681,97855.0
2022-12-29 13:35:00,35.02,35.02,34.98,34.98,74054.0,32.4681,32.4681,32.431,32.431,74054.0
2022-12-29 13:40:00,34.98,35.03,34.98,35.02,51097.0,32.431,32.4774,32.431,32.4681,51097.0
2022-12-29 13:45:00,35.02,35.05,34.98,35.05,77605.0,32.4681,32.4959,32.431,32.4959,77605.0
2022-12-29 13:50:00,35.05,35.06,35.03,35.05,85957.0,32.4959,32.5052,32.4774,32.4959,85957.0
2022-12-29 13:55:00,35.05,35.05,35.02,35.05,74609.0,32.4959,32.4959,32.4681,32.4959,74609.0
2022-12-29 14:00:00,35.04,35.09,35.04,35.07,126355.0,32.4867,32.533,32.4867,32.5145,126355.0
2022-12-29 14:05:00,35.07,35.08,34.99,35.01,111619.0,32.5145,32.5238,32.4403,32.4589,111619.0
2022-12-29 14:10:00,35.01,35.01,34.96,34.97,49872.0,32.4589,32.4589,32.4125,32.4218,49872.0
2022-12-29 14:15:00,34.97,34.99,34.94,34.94,146839.0,32.4218,32.4403,32.394,32.394,146839.0
2022-12-29 14:20:00,34.95,34.98,34.92,34.98,214714.0,32.4032,32.431,32.3754,32.431,214714.0
2022-12-29 14:25:00,34.98,34.98,34.9,34.92,63933.0,32.431,32.431,32.3569,32.3754,63933.0
2022-12-29 14:30:00,34.92,34.95,34.9,34.92,90553.0,32.3754,32.4032,32.3569,32.3754,90553.0
2022-12-29 14:35:00,34.92,34.94,34.91,34.93,59635.0,32.3754,32.394,32.3661,32.3847,59635.0
2022-12-29 14:40:00,34.94,34.95,34.92,34.95,62357.0,32.394,32.4032,32.3754,32.4032,62357.0
2022-12-29 14:45:00,34.95,34.97,34.93,34.95,72460.0,32.4032,32.4218,32.3847,32.4032,72460.0
2022-12-29 14:50:00,34.95,34.96,34.92,34.94,110122.0,32.4032,32.4125,32.3754,32.394,110122.0
2022-12-29 14:55:00,34.94,34.95,34.92,34.94,48999.0,32.394,32.4032,32.3754,32.394,48999.0
2022-12-29 15:00:00,34.94,35.01,34.93,35.0,140746.0,32.394,32.4589,32.3847,32.4496,140746.0
2022-12-29 15:05:00,35.0,35.02,34.98,34.98,128029.0,32.4496,32.4681,32.431,32.431,128029.0
2022-12-29 15:10:00,34.99,34.99,34.96,34.98,123568.0,32.4403,32.4403,32.4125,32.431,123568.0
2022-12-29 15:15:00,34.98,35.04,34.96,35.04,160535.0,32.431,32.4867,32.4125,32.4867,160535.0
2022-12-29 15:20:00,35.04,35.06,35.03,35.05,117607.0,32.4867,32.5052,32.4774,32.4959,117607.0
2022-12-29 15:25:00,35.05,35.08,35.03,35.06,130267.0,32.4959,32.5238,32.4774,32.5052,130267.0
2022-12-29 15:30:00,35.05,35.09,35.05,35.07,156673.0,32.4959,32.533,32.4959,32.5145,156673.0
2022-12-29 15:35:00,35.08,35.09,35.05,35.05,146947.0,32.5238,32.533,32.4959,32.4959,146947.0
2022-12-29 15:40:00,35.05,35.1,35.05,35.1,202553.0,32.4959,32.5423,32.4959,32.5423,202553.0
2022-12-29 15:45:00,35.09,35.15,35.09,35.15,252593.0,32.533,32.5887,32.533,32.5887,252593.0
2022-12-29 15:50:00,35.14,35.18,35.09,35.13,480270.0,32.5794,32.6165,32.533,32.5701,480270.0
2022-12-29 15:55:00,35.13,35.13,35.03,35.03,687621.0,32.5701,32.5701,32.4774,32.4774,687621.0
2022-12-30 09:30:00,34.81,34.89,34.63,34.86,251462.0,32.2734,32.3476,32.1065,32.3198,251462.0
2022-12-30 09:35:00,34.89,34.95,34.84,34.93,121693.0,32.3476,32.4032,32.3012,32.3847,121693.0
2022-12-30 09:40:00,34.92,34.92,34.82,34.82,250470.0,32.3754,32.3754,32.2827,32.2827,250470.0
2022-12-30 09:45:00,34.82,34.82,34.62,34.69,173938.0,32.2827,32.2827,32.0973,32.1622,173938.0
2022-12-30 09:50:00,34.68,34.8,34.67,34.76,86728.0,32.1529,32.2642,32.1436,32.2271,86728.0
2022-12-30 09:55:00,34.76,34.87,34.75,34.86,133007.0,32.2271,32.3291,32.2178,32.3198,133007.0
2022-12-30 10:00:00,34.86,34.86,34.75,34.82,102988.0,32.3198,32.3198,32.2178,32.2827,102988.0
2022-12-30 10:05:00,34.82,34.82,34.69,34.7,145405.0,32.2827,32.2827,32.1622,32.1714,145405.0
2022-12-30 10:10:00,34.7,34.8,34.7,34.8,80321.0,32.1714,32.2642,32.1714,32.2642,80321.0
2022-12-30 10:15:00,34.79,34.87,34.77,34.87,71584.0,32.2549,32.3291,32.2363,32.3291,71584.0
2022-12-30 10:20:00,34.87,34.97,34.84,34.88,327169.0,32.3291,32.4218,32.3012,32.3383,327169.0
2022-12-30 10:25:00,34.88,34.89,34.79,34.81,315814.0,32.3383,32.3476,32.2549,32.2734,315814.0
2022-12-30 10:30:00,34.82,34.82,34.74,34.8,157149.0,32.2827,32.2827,32.2085,32.2642,157149.0
2022-12-30 10:35:00,34.8,34.83,34.78,34.79,86832.0,32.2642,32.292,32.2456,32.2549,86832.0
2022-12-30 10:40:00,34.79,34.93,34.76,34.84,437305.0,32.2549,32.3847,32.2271,32.3012,437305.0
2022-12-30 10:45:00,34.84,34.87,34.72,34.86,281437.0,32.3012,32.3291,32.19,32.3198,281437.0
2022-12-30 10:50:00,34.86,34.86,34.78,34.8,73892.0,32.3198,32.3198,32.2456,32.2642,73892.0
2022-12-30 10:55:00,34.8,34.83,34.75,34.79,56061.0,32.2642,32.292,32.2178,32.2549,56061.0
2022-12-30 11:00:00,34.79,34.83,34.77,34.82,102167.0,32.2549,32.292,32.2363,32.2827,102167.0
2022-12-30 11:05:00,34.82,34.85,34.82,34.84,62746.0,32.2827,32.3105,32.2827,32.3012,62746.0
2022-12-30 11:10:00,34.84,34.84,34.78,34.8,130657.0,32.3012,32.3012,32.2456,32.2642,130657.0
2022-12-30 11:15:00,34.81,34.85,34.79,34.85,134151.0,32.2734,32.3105,32.2549,32.3105,134151.0
2022-12-30 11:20:00,34.84,34.84,34.8,34.82,70420.0,32.3012,32.3012,32.2642,32.2827,70420.0
2022-12-30 11:25:00,34.82,34.82,34.75,34.76,96074.0,32.2827,32.2827,32.2178,32.2271,96074.0
2022-12-30 11:30:00,34.75,34.8,34.72,34.79,108244.0,32.2178,32.2642,32.19,32.2549,108244.0
2022-12-30 11:35:00,34.79,34.81,34.75,34.75,136149.0,32.2549,32.2734,32.2178,32.2178,136149.0
2022-12-30 11:40:00,34.76,34.76,34.7,34.7,154558.0,32.2271,32.2271,32.1714,32.1714,154558.0
2022-12-30 11:45:00,34.7,34.74,34.7,34.72,117144.0,32.1714,32.2085,32.1714,32.19,117144.0
2022-12-30 11:50:00,34.73,34.74,34.7,34.73,114697.0,32.1993,32.2085,32.1714,32.1993,114697.0
2022-12-30 11:55:00,34.73,34.75,34.69,34.75,97265.0,32.1993,32.2178,32.1622,32.2178,97265.0
2022-12-30 12:00:00,34.75,34.79,34.74,34.78,52065.0,32.2178,32.2549,32.2085,32.2456,52065.0
2022-12-30 12:05:00,34.77,34.78,34.73,34.74,60165.0,32.2363,32.2456,32.1993,32.2085,60165.0
2022-12-30 12:10:00,34.75,34.76,34.71,34.73,64794.0,32.2178,32.2271,32.1807,32.1993,64794.0
2022-12-30 12:15:00,34.73,34.79,34.73,34.77,30732.0,32.1993,32.2549,32.1993,32.2363,30732.0
2022-12-30 12:20:00,34.77,34.8,34.73,34.76,79530.0,32.2363,32.2642,32.1993,32.2271,79530.0
2022-12-30 12:25:00,34.77,34.77,34.72,34.73,52479.0,32.2363,32.2363,32.19,32.1993,52479.0
2022-12-30 12:30:00,34.73,34.75,34.72,34.74,58246.0,32.1993,32.2178,32.19,32.2085,58246.0
2022-12-30 12:35:00,34.74,34.78,34.73,34.74,48966.0,32.2085,32.2456,32.1993,32.2085,48966.0
2022-12-30 12:40:00,34.75,34.8,34.73,34.79,53016.0,32.2178,32.2642,32.1993,32.2549,53016.0
2022-12-30 12:45:00,34.8,34.83,34.78,34.79,45749.0,32.2642,32.292,32.2456,32.2549,45749.0
2022-12-30 12:50:00,34.79,34.8,34.74,34.75,54995.0,32.2549,32.2642,32.2085,32.2178,54995.0
2022-12-30 12:55:00,34.75,34.82,34.74,34.82,32897.0,32.2178,32.2827,32.2085,32.2827,32897.0
2022-12-30 13:00:00,34.82,34.83,34.75,34.77,66522.0,32.2827,32.292,32.2178,32.2363,66522.0
2022-12-30 13:05:00,34.76,34.78,34.75,34.77,43421.0,32.2271,32.2456,32.2178,32.2363,43421.0
2022-12-30 13:10:00,34.77,34.78,34.76,34.77,30756.0,32.2363,32.2456,32.2271,32.2363,30756.0
2022-12-30 13:15:00,34.77,34.77,34.69,34.69,72103.0,32.2363,32.2363,32.1622,32.1622,72103.0
2022-12-30 13:20:00,34.69,34.69,34.6,34.62,110087.0,32.1622,32.1622,32.0787,32.0973,110087.0
2022-12-30 13:25:00,34.62,34.66,34.58,34.66,108914.0,32.0973,32.1344,32.0602,32.1344,108914.0
2022-12-30 13:30:00,34.65,34.69,34.64,34.67,76396.0,32.1251,32.1622,32.1158,32.1436,76396.0
2022-12-30 13:35:00,34.68,34.71,34.66,34.69,64787.0,32.1529,32.1807,32.1344,32.1622,64787.0
2022-12-30 13:40:00,34.69,34.69,34.65,34.68,59911.0,32.1622,32.1622,32.1251,32.1529,59911.0
2022-12-30 13:45:00,34.68,34.68,34.62,34.64,53794.0,32.1529,32.1529,32.0973,32.1158,53794.0
2022-12-30 13:50:00,34.64,34.65,34.6,34.64,51058.0,32.1158,32.1251,32.0787,32.1158,51058.0
2022-12-30 13:55:00,34.63,34.67,34.61,34.66,63180.0,32.1065,32.1436,32.088,32.1344,63180.0
2022-12-30 14:00:00,34.67,34.69,34.6,34.61,169061.0,32.1436,32.1622,32.0787,32.088,169061.0
2022-12-30 14:05:00,34.62,34.64,34.59,34.61,60959.0,32.0973,32.1158,32.0695,32.088,60959.0
2022-12-30 14:10:00,34.61,34.62,34.59,34.59,58245.0,32.088,32.0973,32.0695,32.0695,58245.0
2022-12-30 14:15:00,34.59,34.59,34.56,34.59,77903.0,32.0695,32.0695,32.0416,32.0695,77903.0
2022-12-30 14:20:00,34.59,34.61,34.57,34.59,63375.0,32.0695,32.088,32.0509,32.0695,63375.0
2022-12-30 14:25:00,34.59,34.62,34.57,34.62,75938.0,32.0695,32.0973,32.0509,32.0973,75938.0
2022-12-30 14:30:00,34.62,34.65,34.61,34.63,43558.0,32.0973,32.1251,32.088,32.1065,43558.0
2022-12-30 14:35:00,34.63,34.63,34.59,34.61,51199.0,32.1065,32.1065,32.0695,32.088,51199.0
2022-12-30 14:40:00,34.6,34.61,34.57,34.57,48170.0,32.0787,32.088,32.0509,32.0509,48170.0
2022-12-30 14:45:00,34.57,34.59,34.55,34.57,57652.0,32.0509,32.0695,32.0324,32.0509,57652.0
2022-12-30 14:50:00,34.56,34.59,34.54,34.58,73719.0,32.0416,32.0695,32.0231,32.0602,73719.0
2022-12-30 14:55:00,34.58,34.58,34.53,34.53,60511.0,32.0602,32.0602,32.0138,32.0138,60511.0
2022-12-30 15:00:00,34.53,34.6,34.53,34.59,82970.0,32.0138,32.0787,32.0138,32.0695,82970.0
2022-12-30 15:05:00,34.59,34.63,34.58,34.62,70787.0,32.0695,32.1065,32.0602,32.0973,70787.0
2022-12-30 15:10:00,34.61,34.69,34.61,34.66,77151.0,32.088,32.1622,32.088,32.1344,77151.0
2022-12-30 15:15:00,34.67,34.73,34.66,34.67,127461.0,32.1436,32.1993,32.1344,32.1436,127461.0
2022-12-30 15:20:00,34.66,34.7,34.64,34.69,110049.0,32.1344,32.1714,32.1158,32.1622,110049.0
2022-12-30 15:25:00,34.69,34.71,34.65,34.68,102832.0,32.1622,32.1807,32.1251,32.1529,102832.0
2022-12-30 15:30:00,34.69,34.75,34.68,34.73,136093.0,32.1622,32.2178,32.1529,32.1993,136093.0
2022-12-30 15:35:00,34.73,34.75,34.71,34.75,126333.0,32.1993,32.2178,32.1807,32.2178,126333.0
2022-12-30 15:40:00,34.74,34.76,34.72,34.72,139038.0,32.2085,32.2271,32.19,32.19,139038.0
2022-12-30 15:45:00,34.73,34.84,34.72,34.84,177331.0,32.1993,32.3012,32.19,32.3012,177331.0
2022-12-30 15:50:00,34.84,34.94,34.84,34.94,466313.0,32.3012,32.394,32.3012,32.394,466313.0
2022-12-30 15:55:00,34.94,34.98,34.93,34.96,1326033.0,32.394,32.431,32.3847,32.4125,1326033.0
2023-01-03 09:30:00,34.94,35.01,34.81,34.97,380512.0,32.6398,32.7052,32.5184,32.6679,380512.0
2023-01-03 09:35:00,34.97,35.18,34.97,35.12,322424.0,32.6679,32.864,32.6679,32.808,322424.0
2023-01-03 09:40:00,35.12,35.26,35.08,35.21,203629.0,32.808,32.9388,32.7706,32.8921,203629.0
2023-01-03 09:45:00,35.22,35.27,34.94,35.04,223624.0,32.9014,32.9481,32.6398,32.7333,223624.0
2023-01-03 09:50:00,35.06,35.08,34.97,35.01,194697.0,32.7519,32.7706,32.6679,32.7052,194697.0
2023-01-03 09:55:00,35.01,35.02,34.75,34.78,191743.0,32.7052,32.7146,32.4624,32.4904,191743.0
2023-01-03 10:00:00,34.78,34.83,34.74,34.8,119223.0,32.4904,32.5371,32.453,32.5091,119223.0
2023-01-03 10:05:00,34.8,34.86,34.75,34.83,91006.0,32.5091,32.5651,32.4624,32.5371,91006.0
2023-01-03 10:10:00,34.82,34.94,34.78,34.93,163973.0,32.5277,32.6398,32.4904,32.6305,163973.0
2023-01-03 10:15:00,34.93,34.98,34.85,34.86,151869.0,32.6305,32.6772,32.5558,32.5651,151869.0
2023-01-03 10:20:00,34.86,35.03,34.85,35.01,185969.0,32.5651,32.7239,32.5558,32.7052,185969.0
2023-01-03 10:25:00,35.02,35.03,34.96,34.98,313406.0,32.7146,32.7239,32.6585,32.6772,313406.0
2023-01-03 10:30:00,34.97,35.04,34.91,35.04,196872.0,32.6679,32.7333,32.6118,32.7333,196872.0
2023-01-03 10:35:00,35.04,35.1,35.03,35.08,165744.0,32.7333,32.7893,32.7239,32.7706,165744.0
2023-01-03 10:40:00,35.09,35.19,35.08,35.18,230559.0,32.78,32.8734,32.7706,32.864,230559.0
2023-01-03 10:45:00,35.18,35.27,35.17,35.18,153521.0,32.864,32.9481,32.8547,32.864,153521.0
2023-01-03 10:50:00,35.18,35.22,35.16,35.18,119053.0,32.864,32.9014,32.8454,32.864,119053.0
2023-01-03 10:55:00,35.18,35.36,35.17,35.32,168943.0,32.864,33.0322,32.8547,32.9948,168943.0
2023-01-03 11:00:00,35.32,35.36,35.29,35.31,216031.0,32.9948,33.0322,32.9668,32.9855,216031.0
2023-01-03 11:05:00,35.3,35.33,35.22,35.23,571064.0,32.9761,33.0042,32.9014,32.9108,571064.0
2023-01-03 11:10:00,35.23,35.25,35.11,35.12,194971.0,32.9108,32.9294,32.7987,32.808,194971.0
2023-01-03 11:15:00,35.13,35.15,35.07,35.12,148245.0,32.8173,32.836,32.7613,32.808,148245.0
2023-01-03 11:20:00,35.12,35.15,35.07,35.09,238622.0,32.808,32.836,32.7613,32.78,238622.0
2023-01-03 11:25:00,35.09,35.1,35.0,35.05,124631.0,32.78,32.7893,32.6959,32.7426,124631.0
2023-01-03 11:30:00,35.05,35.05,34.96,34.98,183950.0,32.7426,32.7426,32.6585,32.6772,183950.0
2023-01-03 11:35:00,34.99,35.0,34.94,35.0,119680.0,32.6866,32.6959,32.6398,32.6959,119680.0
2023-01-03 11:40:00,35.0,35.01,34.98,35.0,117364.0,32.6959,32.7052,32.6772,32.6959,117364.0
2023-01-03 11:45:00,35.0,35.02,34.97,34.98,109829.0,32.6959,32.7146,32.6679,32.6772,109829.0
2023-01-03 11:50:00,34.98,35.02,34.96,34.98,110468.0,32.6772,32.7146,32.6585,32.6772,110468.0
2023-01-03 11:55:00,34.97,34.99,34.92,34.97,184768.0,32.6679,32.6866,32.6212,32.6679,184768.0
2023-01-03 12:00:00,34.97,34.99,34.91,34.91,151147.0,32.6679,32.6866,32.6118,32.6118,151147.0
2023-01-03 12:05:00,34.91,35.01,34.89,34.95,187435.0,32.6118,32.7052,32.5931,32.6492,187435.0
2023-01-03 12:10:00,34.95,34.96,34.92,34.95,134497.0,32.6492,32.6585,32.6212,32.6492,134497.0
2023-01-03 12:15:00,34.95,34.96,34.88,34.92,121836.0,32.6492,32.6585,32.5838,32.6212,121836.0
2023-01-03 12:20:00,34.93,34.96,34.86,34.88,133444.0,32.6305,32.6585,32.5651,32.5838,133444.0
2023-01-03 12:25:00,34.89,34.91,34.88,34.9,75402.0,32.5931,32.6118,32.5838,32.6025,75402.0
2023-01-03 12:30:00,34.91,34.99,34.89,34.98,138848.0,32.6118,32.6866,32.5931,32.6772,138848.0
2023-01-03 12:35:00,34.98,34.99,34.93,34.94,59296.0,32.6772,32.6866,32.6305,32.6398,59296.0
2023-01-03 12:40:00,34.94,34.94,34.89,34.9,95052.0,32.6398,32.6398,32.5931,32.6025,95052.0
2023-01-03 12:45:00,34.9,34.91,34.83,34.87,89741.0,32.6025,32.6118,32.5371,32.5745,89741.0
2023-01-03 12:50:00,34.87,34.91,34.85,34.9,58732.0,32.5745,32.6118,32.5558,32.6025,58732.0
2023-01-03 12:55:00,34.9,34.97,34.89,34.95,84563.0,32.6025,32.6679,32.5931,32.6492,84563.0
2023-01-03 13:00:00,34.95,34.99,34.94,34.98,63466.0,32.6492,32.6866,32.6398,32.6772,63466.0
2023-01-03 13:05:00,34.98,34.99,34.95,34.98,82580.0,32.6772,32.6866,32.6492,32.6772,82580.0
2023-01-03 13:10:00,34.98,35.03,34.97,35.0,72967.0,32.6772,32.7239,32.6679,32.6959,72967.0
2023-01-03 13:15:00,35.0,35.03,34.99,35.01,90587.0,32.6959,32.7239,32.6866,32.7052,90587.0
2023-01-03 13:20:00,35.0,35.05,34.98,35.04,99460.0,32.6959,32.7426,32.6772,32.7333,99460.0
2023-01-03 13:25:00,35.04,35.2,35.03,35.18,242113.0,32.7333,32.8827,32.7239,32.864,242113.0
2023-01-03 13:30:00,35.18,35.22,35.17,35.19,89533.0,32.864,32.9014,32.8547,32.8734,89533.0
2023-01-03 13:35:00,35.2,35.25,35.17,35.18,162883.0,32.8827,32.9294,32.8547,32.864,162883.0
2023-01-03 13:40:00,35.18,35.24,35.18,35.2,79925.0,32.864,32.9201,32.864,32.8827,79925.0
2023-01-03 13:45:00,35.2,35.24,35.16,35.23,172901.0,32.8827,32.9201,32.8454,32.9108,172901.0
2023-01-03 13:50:00,35.22,35.29,35.21,35.27,158378.0,32.9014,32.9668,32.8921,32.9481,158378.0
2023-01-03 13:55:00,35.27,35.32,35.26,35.3,150689.0,32.9481,32.9948,32.9388,32.9761,150689.0
2023-01-03 14:00:00,35.3,35.35,35.28,35.34,168423.0,32.9761,33.0229,32.9575,33.0135,168423.0
2023-01-03 14:05:00,35.34,35.37,35.32,35.37,127461.0,33.0135,33.0415,32.9948,33.0415,127461.0
2023-01-03 14:10:00,35.36,35.43,35.32,35.43,158509.0,33.0322,33.0976,32.9948,33.0976,158509.0
2023-01-03 14:15:00,35.43,35.47,35.41,35.47,176426.0,33.0976,33.135,33.0789,33.135,176426.0
2023-01-03 14:20:00,35.47,35.49,35.43,35.47,199452.0,33.135,33.1536,33.0976,33.135,199452.0
2023-01-03 14:25:00,35.46,35.48,35.43,35.47,122875.0,33.1256,33.1443,33.0976,33.135,122875.0
2023-01-03 14:30:00,35.47,35.47,35.35,35.36,195842.0,33.135,33.135,33.0229,33.0322,195842.0
2023-01-03 14:35:00,35.36,35.39,35.35,35.36,143583.0,33.0322,33.0602,33.0229,33.0322,143583.0
2023-01-03 14:40:00,35.37,35.48,35.35,35.47,150917.0,33.0415,33.1443,33.0229,33.135,150917.0
2023-01-03 14:45:00,35.47,35.59,35.46,35.52,162702.0,33.135,33.2471,33.1256,33.1817,162702.0
2023-01-03 14:50:00,35.52,35.52,35.44,35.45,132554.0,33.1817,33.1817,33.1069,33.1163,132554.0
2023-01-03 14:55:00,35.45,35.48,35.4,35.45,151932.0,33.1163,33.1443,33.0696,33.1163,151932.0
2023-01-03 15:00:00,35.45,35.5,35.4,35.45,161781.0,33.1163,33.163,33.0696,33.1163,161781.0
2023-01-03 15:05:00,35.45,35.48,35.44,35.45,148337.0,33.1163,33.1443,33.1069,33.1163,148337.0
2023-01-03 15:10:00,35.46,35.51,35.45,35.5,140881.0,33.1256,33.1723,33.1163,33.163,140881.0
2023-01-03 15:15:00,35.51,35.55,35.48,35.48,200479.0,33.1723,33.2097,33.1443,33.1443,200479.0
2023-01-03 15:20:00,35.48,35.49,35.42,35.44,173227.0,33.1443,33.1536,33.0882,33.1069,173227.0
2023-01-03 15:25:00,35.44,35.44,35.39,35.41,383781.0,33.1069,33.1069,33.0602,33.0789,383781.0
2023-01-03 15:30:00,35.41,35.51,35.39,35.48,453262.0,33.0789,33.1723,33.0602,33.1443,453262.0
2023-01-03 15:35:00,35.47,35.55,35.47,35.49,376334.0,33.135,33.2097,33.135,33.1536,376334.0
2023-01-03 15:40:00,35.5,35.52,35.46,35.5,386843.0,33.163,33.1817,33.1256,33.163,386843.0
2023-01-03 15:45:00,35.5,35.52,35.48,35.51,410015.0,33.163,33.1817,33.1443,33.1723,410015.0
2023-01-03 15:50:00,35.5,35.55,35.46,35.52,831993.0,33.163,33.2097,33.1256,33.1817,831993.0
2023-01-03 15:55:00,35.52,35.59,35.51,35.56,1413088.0,33.1817,33.2471,33.1723,33.219,1413088.0
2023-01-04 09:30:00,36.12,36.35,36.05,36.05,495704.0,33.7422,33.957,33.6768,33.6768,495704.0
2023-01-04 09:35:00,36.05,36.21,36.03,36.13,394084.0,33.6768,33.8262,33.6581,33.7515,394084.0
2023-01-04 09:40:00,36.13,36.33,36.12,36.25,210592.0,33.7515,33.9383,33.7422,33.8636,210592.0
2023-01-04 09:45:00,36.25,36.36,36.21,36.3,189950.0,33.8636,33.9664,33.8262,33.9103,189950.0
2023-01-04 09:50:00,36.3,36.41,36.28,36.41,199484.0,33.9103,34.0131,33.8916,34.0131,199484.0
2023-01-04 09:55:00,36.41,36.41,36.3,36.34,167620.0,34.0131,34.0131,33.9103,33.9477,167620.0
2023-01-04 10:00:00,36.34,36.42,36.13,36.15,300794.0,33.9477,34.0224,33.7515,33.7702,300794.0
2023-01-04 10:05:00,36.14,36.19,36.06,36.15,192484.0,33.7608,33.8076,33.6861,33.7702,192484.0
2023-01-04 10:10:00,36.14,36.16,36.07,36.16,172139.0,33.7608,33.7795,33.6955,33.7795,172139.0
2023-01-04 10:15:00,36.16,36.26,36.13,36.26,162072.0,33.7795,33.8729,33.7515,33.8729,162072.0
2023-01-04 10:20:00,36.26,36.29,36.14,36.2,156657.0,33.8729,33.901,33.7608,33.8169,156657.0
2023-01-04 10:25:00,36.2,36.27,36.16,36.27,77204.0,33.8169,33.8823,33.7795,33.8823,77204.0
2023-01-04 10:30:00,36.27,36.38,36.19,36.37,122476.0,33.8823,33.9851,33.8076,33.9757,122476.0
2023-01-04 10:35:00,36.37,36.5,36.37,36.48,200569.0,33.9757,34.0972,33.9757,34.0785,200569.0
2023-01-04 10:40:00,36.48,36.6,36.45,36.59,127063.0,34.0785,34.1906,34.0504,34.1812,127063.0
2023-01-04 10:45:00,36.59,36.71,36.58,36.61,403327.0,34.1812,34.2933,34.1719,34.1999,403327.0
2023-01-04 10:50:00,36.6,36.61,36.46,36.5,139620.0,34.1906,34.1999,34.0598,34.0972,139620.0
2023-01-04 10:55:00,36.5,36.51,36.45,36.49,153718.0,34.0972,34.1065,34.0504,34.0878,153718.0
2023-01-04 11:00:00,36.48,36.52,36.44,36.5,198091.0,34.0785,34.1158,34.0411,34.0972,198091.0
2023-01-04 11:05:00,36.5,36.55,36.48,36.51,151505.0,34.0972,34.1439,34.0785,34.1065,151505.0
2023-01-04 11:10:00,36.51,36.56,36.49,36.52,183904.0,34.1065,34.1532,34.0878,34.1158,183904.0
2023-01-04 11:15:00,36.52,36.54,36.47,36.5,371844.0,34.1158,34.1345,34.0691,34.0972,371844.0
2023-01-04 11:20:00,36.51,36.61,36.48,36.61,452871.0,34.1065,34.1999,34.0785,34.1999,452871.0
2023-01-04 11:25:00,36.61,36.67,36.58,36.61,229323.0,34.1999,34.256,34.1719,34.1999,229323.0
2023-01-04 11:30:00,36.61,36.77,36.6,36.77,378653.0,34.1999,34.3494,34.1906,34.3494,378653.0
2023-01-04 11:35:00,36.77,36.87,36.75,36.87,184745.0,34.3494,34.4428,34.3307,34.4428,184745.0
2023-01-04 11:40:00,36.87,36.96,36.86,36.95,333268.0,34.4428,34.5269,34.4335,34.5175,333268.0
2023-01-04 11:45:00,36.95,36.96,36.9,36.93,203594.0,34.5175,34.5269,34.4708,34.4988,203594.0
2023-01-04 11:50:00,36.93,36.97,36.8,36.8,287982.0,34.4988,34.5362,34.3774,34.3774,287982.0
2023-01-04 11:55:00,36.8,36.83,36.74,36.75,209457.0,34.3774,34.4054,34.3214,34.3307,209457.0
2023-01-04 12:00:00,36.75,36.8,36.72,36.75,190404.0,34.3307,34.3774,34.3027,34.3307,190404.0
2023-01-04 12:05:00,36.75,36.82,36.74,36.8,120166.0,34.3307,34.3961,34.3214,34.3774,120166.0
2023-01-04 12:10:00,36.8,36.83,36.79,36.79,82992.0,34.3774,34.4054,34.3681,34.3681,82992.0
2023-01-04 12:15:00,36.79,36.79,36.71,36.73,100076.0,34.3681,34.3681,34.2933,34.312,100076.0
2023-01-04 12:20:00,36.73,36.74,36.69,36.7,88645.0,34.312,34.3214,34.2746,34.284,88645.0
2023-01-04 12:25:00,36.7,36.7,36.65,36.66,55180.0,34.284,34.284,34.2373,34.2466,55180.0
2023-01-04 12:30:00,36.66,36.71,36.65,36.68,97917.0,34.2466,34.2933,34.2373,34.2653,97917.0
2023-01-04 12:35:00,36.68,36.72,36.67,36.72,65584.0,34.2653,34.3027,34.256,34.3027,65584.0
2023-01-04 12:40:00,36.71,36.74,36.7,36.72,70048.0,34.2933,34.3214,34.284,34.3027,70048.0
2023-01-04 12:45:00,36.71,36.75,36.65,36.68,134422.0,34.2933,34.3307,34.2373,34.2653,134422.0
2023-01-04 12:50:00,36.68,36.72,36.67,36.7,77672.0,34.2653,34.3027,34.256,34.284,77672.0
2023-01-04 12:55:00,36.7,36.7,36.62,36.62,129808.0,34.284,34.284,34.2093,34.2093,129808.0
2023-01-04 13:00:00,36.62,36.63,36.49,36.55,161987.0,34.2093,34.2186,34.0878,34.1439,161987.0
2023-01-04 13:05:00,36.55,36.56,36.51,36.53,66964.0,34.1439,34.1532,34.1065,34.1252,66964.0
2023-01-04 13:10:00,36.54,36.57,36.53,36.57,89788.0,34.1345,34.1625,34.1252,34.1625,89788.0
2023-01-04 13:15:00,36.57,36.61,36.53,36.61,124753.0,34.1625,34.1999,34.1252,34.1999,124753.0
2023-01-04 13:20:00,36.61,36.66,36.6,36.66,121298.0,34.1999,34.2466,34.1906,34.2466,121298.0
2023-01-04 13:25:00,36.67,36.7,36.66,36.68,105126.0,34.256,34.284,34.2466,34.2653,105126.0
2023-01-04 13:30:00,36.69,36.7,36.67,36.67,86956.0,34.2746,34.284,34.256,34.256,86956.0
2023-01-04 13:35:00,36.68,36.71,36.67,36.7,80337.0,34.2653,34.2933,34.256,34.284,80337.0
2023-01-04 13:40:00,36.7,36.71,36.67,36.68,205375.0,34.284,34.2933,34.256,34.2653,205375.0
2023-01-04 13:45:00,36.68,36.68,36.6,36.62,193620.0,34.2653,34.2653,34.1906,34.2093,193620.0
2023-01-04 13:50:00,36.62,36.62,36.56,36.57,268101.0,34.2093,34.2093,34.1532,34.1625,268101.0
2023-01-04 13:55:00,36.58,36.58,36.42,36.48,257291.0,34.1719,34.1719,34.0224,34.0785,257291.0
2023-01-04 14:00:00,36.48,36.63,36.27,36.41,404037.0,34.0785,34.2186,33.8823,34.0131,404037.0
2023-01-04 14:05:00,36.41,36.51,36.41,36.42,115999.0,34.0131,34.1065,34.0131,34.0224,115999.0
2023-01-04 14:10:00,36.43,36.48,36.39,36.46,117843.0,34.0318,34.0785,33.9944,34.0598,117843.0
2023-01-04 14:15:00,36.46,36.57,36.45,36.54,109596.0,34.0598,34.1625,34.0504,34.1345,109596.0
2023-01-04 14:20:00,36.54,36.54,36.4,36.45,230492.0,34.1345,34.1345,34.0037,34.0504,230492.0
2023-01-04 14:25:00,36.44,36.45,36.25,36.27,166050.0,34.0411,34.0504,33.8636,33.8823,166050.0
2023-01-04 14:30:00,36.26,36.31,36.23,36.29,146654.0,33.8729,33.9197,33.8449,33.901,146654.0
2023-01-04 14:35:00,36.29,36.31,36.24,36.27,90496.0,33.901,33.9197,33.8543,33.8823,90496.0
2023-01-04 14:40:00,36.27,36.36,36.23,36.32,108568.0,33.8823,33.9664,33.8449,33.929,108568.0
2023-01-04 14:45:00,36.33,36.4,36.3,36.33,122070.0,33.9383,34.0037,33.9103,33.9383,122070.0
2023-01-04 14:50:00,36.33,36.4,36.29,36.38,139966.0,33.9383,34.0037,33.901,33.9851,139966.0
2023-01-04 14:55:00,36.37,36.49,36.37,36.48,120572.0,33.9757,34.0878,33.9757,34.0785,120572.0
2023-01-04 15:00:00,36.49,36.57,36.48,36.55,115380.0,34.0878,34.1625,34.0785,34.1439,115380.0
2023-01-04 15:05:00,36.55,36.57,36.5,36.55,88086.0,34.1439,34.1625,34.0972,34.1439,88086.0
2023-01-04 15:10:00,36.55,36.56,36.48,36.52,92152.0,34.1439,34.1532,34.0785,34.1158,92152.0
2023-01-04 15:15:00,36.52,36.54,36.48,36.51,164688.0,34.1158,34.1345,34.0785,34.1065,164688.0
2023-01-04 15:20:00,36.5,36.51,36.44,36.49,219555.0,34.0972,34.1065,34.0411,34.0878,219555.0
2023-01-04 15:25:00,36.49,36.51,36.43,36.47,237661.0,34.0878,34.1065,34.0318,34.0691,237661.0
2023-01-04 15:30:00,36.46,36.48,36.42,36.45,254297.0,34.0598,34.0785,34.0224,34.0504,254297.0
2023-01-04 15:35:00,36.45,36.45,36.36,36.44,243486.0,34.0504,34.0504,33.9664,34.0411,243486.0
2023-01-04 15:40:00,36.44,36.45,36.35,36.37,344607.0,34.0411,34.0504,33.957,33.9757,344607.0
2023-01-04 15:45:00,36.37,36.39,36.32,36.39,324481.0,33.9757,33.9944,33.929,33.9944,324481.0
2023-01-04 15:50:00,36.39,36.5,36.39,36.48,454468.0,33.9944,34.0972,33.9944,34.0785,454468.0
2023-01-04 15:55:00,36.5,36.62,36.48,36.59,1109446.0,34.0972,34.2093,34.0785,34.1812,1109446.0
2023-01-05 09:30:00,37.1,37.1,36.59,36.68,715553.0,34.6577,34.6577,34.1812,34.2653,715553.0
2023-01-05 09:35:00,36.68,36.68,36.52,36.55,245851.0,34.2653,34.2653,34.1158,34.1439,245851.0
2023-01-05 09:40:00,36.55,36.56,36.45,36.54,194308.0,34.1439,34.1532,34.0504,34.1345,194308.0
2023-01-05 09:45:00,36.55,36.55,36.36,36.43,335935.0,34.1439,34.1439,33.9664,34.0318,335935.0
2023-01-05 09:50:00,36.43,36.47,36.28,36.34,171273.0,34.0318,34.0691,33.8916,33.9477,171273.0
2023-01-05 09:55:00,36.34,36.37,36.29,36.31,378548.0,33.9477,33.9757,33.901,33.9197,378548.0
2023-01-05 10:00:00,36.31,36.34,36.25,36.32,170531.0,33.9197,33.9477,33.8636,33.929,170531.0
2023-01-05 10:05:00,36.31,36.48,36.21,36.42,293138.0,33.9197,34.0785,33.8262,34.0224,293138.0
2023-01-05 10:10:00,36.42,36.46,36.35,36.4,99920.0,34.0224,34.0598,33.957,34.0037,99920.0
2023-01-05 10:15:00,36.4,36.46,36.33,36.36,305282.0,34.0037,34.0598,33.9383,33.9664,305282.0
2023-01-05 10:20:00,36.35,36.36,36.27,36.34,111306.0,33.957,33.9664,33.8823,33.9477,111306.0
2023-01-05 10:25:00,36.33,36.4,36.29,36.39,68332.0,33.9383,34.0037,33.901,33.9944,68332.0
2023-01-05 10:30:00,36.39,36.39,36.33,36.39,91455.0,33.9944,33.9944,33.9383,33.9944,91455.0
2023-01-05 10:35:00,36.39,36.41,36.36,36.38,149968.0,33.9944,34.0131,33.9664,33.9851,149968.0
2023-01-05 10:40:00,36.38,36.52,36.36,36.47,169507.0,33.9851,34.1158,33.9664,34.0691,169507.0
2023-01-05 10:45:00,36.48,36.52,36.45,36.5,264304.0,34.0785,34.1158,34.0504,34.0972,264304.0
2023-01-05 10:50:00,36.5,36.51,36.44,36.48,254205.0,34.0972,34.1065,34.0411,34.0785,254205.0
2023-01-05 10:55:00,36.47,36.56,36.47,36.51,242700.0,34.0691,34.1532,34.0691,34.1065,242700.0
2023-01-05 11:00:00,36.51,36.55,36.49,36.51,139216.0,34.1065,34.1439,34.0878,34.1065,139216.0
2023-01-05 11:05:00,36.51,36.55,36.5,36.54,154218.0,34.1065,34.1439,34.0972,34.1345,154218.0
2023-01-05 11:10:00,36.54,36.62,36.54,36.61,374038.0,34.1345,34.2093,34.1345,34.1999,374038.0
2023-01-05 11:15:00,36.62,36.63,36.54,36.59,138692.0,34.2093,34.2186,34.1345,34.1812,138692.0
2023-01-05 11:20:00,36.59,36.6,36.51,36.54,295575.0,34.1812,34.1906,34.1065,34.1345,295575.0
2023-01-05 11:25:00,36.53,36.56,36.51,36.55,134610.0,34.1252,34.1532,34.1065,34.1439,134610.0
2023-01-05 11:30:00,36.54,36.59,36.54,36.57,114071.0,34.1345,34.1812,34.1345,34.1625,114071.0
2023-01-05 11:35:00,36.57,36.7,36.56,36.7,149934.0,34.1625,34.284,34.1532,34.284,149934.0
2023-01-05 11:40:00,36.7,36.8,36.68,36.8,106235.0,34.284,34.3774,34.2653,34.3774,106235.0
2023-01-05 11:45:00,36.8,36.83,36.75,36.77,157343.0,34.3774,34.4054,34.3307,34.3494,157343.0
2023-01-05 11:50:00,36.77,36.77,36.7,36.72,98986.0,34.3494,34.3494,34.284,34.3027,98986.0
2023-01-05 11:55:00,36.72,36.75,36.67,36.67,116301.0,34.3027,34.3307,34.256,34.256,116301.0
2023-01-05 12:00:00,36.67,36.73,36.66,36.71,78896.0,34.256,34.312,34.2466,34.2933,78896.0
2023-01-05 12:05:00,36.71,36.75,36.68,36.73,88465.0,34.2933,34.3307,34.2653,34.312,88465.0
2023-01-05 12:10:00,36.73,36.77,36.71,36.75,183059.0,34.312,34.3494,34.2933,34.3307,183059.0
2023-01-05 12:15:00,36.75,36.77,36.66,36.68,184480.0,34.3307,34.3494,34.2466,34.2653,184480.0
2023-01-05 12:20:00,36.69,36.75,36.68,36.74,146273.0,34.2746,34.3307,34.2653,34.3214,146273.0
2023-01-05 12:25:00,36.74,36.76,36.71,36.73,69953.0,34.3214,34.34,34.2933,34.312,69953.0
2023-01-05 12:30:00,36.73,36.78,36.69,36.75,134699.0,34.312,34.3587,34.2746,34.3307,134699.0
2023-01-05 12:35:00,36.75,36.77,36.73,36.76,200760.0,34.3307,34.3494,34.312,34.34,200760.0
2023-01-05 12:40:00,36.76,36.77,36.63,36.65,280756.0,34.34,34.3494,34.2186,34.2373,280756.0
2023-01-05 12:45:00,36.65,36.65,36.58,36.58,83405.0,34.2373,34.2373,34.1719,34.1719,83405.0
2023-01-05 12:50:00,36.57,36.61,36.56,36.59,117955.0,34.1625,34.1999,34.1532,34.1812,117955.0
2023-01-05 12:55:00,36.59,36.61,36.55,36.58,256139.0,34.1812,34.1999,34.1439,34.1719,256139.0
2023-01-05 13:00:00,36.58,36.6,36.53,36.53,160863.0,34.1719,34.1906,34.1252,34.1252,160863.0
2023-01-05 13:05:00,36.53,36.56,36.52,36.54,76037.0,34.1252,34.1532,34.1158,34.1345,76037.0
2023-01-05 13:10:00,36.54,36.56,36.52,36.52,126296.0,34.1345,34.1532,34.1158,34.1158,126296.0
2023-01-05 13:15:00,36.52,36.57,36.52,36.57,40243.0,34.1158,34.1625,34.1158,34.1625,40243.0
2023-01-05 13:20:00,36.57,36.77,36.56,36.75,236473.0,34.1625,34.3494,34.1532,34.3307,236473.0
2023-01-05 13:25:00,36.75,36.85,36.72,36.77,152226.0,34.3307,34.4241,34.3027,34.3494,152226.0
2023-01-05 13:30:00,36.77,36.84,36.74,36.83,127831.0,34.3494,34.4148,34.3214,34.4054,127831.0
2023-01-05 13:35:00,36.83,36.86,36.81,36.85,192331.0,34.4054,34.4335,34.3867,34.4241,192331.0
2023-01-05 13:40:00,36.84,36.92,36.84,36.9,232957.0,34.4148,34.4895,34.4148,34.4708,232957.0
2023-01-05 13:45:00,36.9,36.9,36.82,36.84,178647.0,34.4708,34.4708,34.3961,34.4148,178647.0
2023-01-05 13:50:00,36.84,36.87,36.82,36.85,80037.0,34.4148,34.4428,34.3961,34.4241,80037.0
2023-01-05 13:55:00,36.85,36.86,36.76,36.79,131084.0,34.4241,34.4335,34.34,34.3681,131084.0
2023-01-05 14:00:00,36.79,36.85,36.77,36.84,163401.0,34.3681,34.4241,34.3494,34.4148,163401.0
2023-01-05 14:05:00,36.84,36.91,36.83,36.89,133228.0,34.4148,34.4802,34.4054,34.4615,133228.0
2023-01-05 14:10:00,36.89,36.9,36.86,36.88,161911.0,34.4615,34.4708,34.4335,34.4521,161911.0
2023-01-05 14:15:00,36.88,36.94,36.87,36.94,98580.0,34.4521,34.5082,34.4428,34.5082,98580.0
2023-01-05 14:20:00,36.94,36.99,36.93,36.98,245981.0,34.5082,34.5549,34.4988,34.5456,245981.0
2023-01-05 14:25:00,36.97,36.99,36.93,36.94,134743.0,34.5362,34.5549,34.4988,34.5082,134743.0
2023-01-05 14:30:00,36.95,37.01,36.94,37.01,158266.0,34.5175,34.5736,34.5082,34.5736,158266.0
2023-01-05 14:35:00,37.0,37.09,36.99,37.05,184245.0,34.5642,34.6483,34.5549,34.6109,184245.0
2023-01-05 14:40:00,37.05,37.07,37.03,37.04,102709.0,34.6109,34.6296,34.5923,34.6016,102709.0
2023-01-05 14:45:00,37.04,37.13,37.03,37.09,264285.0,34.6016,34.6857,34.5923,34.6483,264285.0
2023-01-05 14:50:00,37.1,37.15,37.09,37.12,112587.0,34.6577,34.7044,34.6483,34.6763,112587.0
2023-01-05 14:55:00,37.12,37.14,37.05,37.06,160414.0,34.6763,34.695,34.6109,34.6203,160414.0
2023-01-05 15:00:00,37.05,37.06,37.0,37.02,122784.0,34.6109,34.6203,34.5642,34.5829,122784.0
2023-01-05 15:05:00,37.02,37.03,36.97,37.01,162638.0,34.5829,34.5923,34.5362,34.5736,162638.0
2023-01-05 15:10:00,37.01,37.05,36.98,37.05,168150.0,34.5736,34.6109,34.5456,34.6109,168150.0
2023-01-05 15:15:00,37.05,37.06,36.98,37.01,251602.0,34.6109,34.6203,34.5456,34.5736,251602.0
2023-01-05 15:20:00,37.0,37.02,36.95,36.96,143750.0,34.5642,34.5829,34.5175,34.5269,143750.0
2023-01-05 15:25:00,36.95,36.98,36.92,36.97,167333.0,34.5175,34.5456,34.4895,34.5362,167333.0
2023-01-05 15:30:00,36.97,36.99,36.94,36.95,205233.0,34.5362,34.5549,34.5082,34.5175,205233.0
2023-01-05 15:35:00,36.96,37.02,36.95,37.0,203443.0,34.5269,34.5829,34.5175,34.5642,203443.0
2023-01-05 15:40:00,37.0,37.01,36.96,36.98,197416.0,34.5642,34.5736,34.5269,34.5456,197416.0
2023-01-05 15:45:00,36.98,37.03,36.95,36.95,303302.0,34.5456,34.5923,34.5175,34.5175,303302.0
2023-01-05 15:50:00,36.95,37.01,36.91,36.97,683361.0,34.5175,34.5736,34.4802,34.5362,683361.0
2023-01-05 15:55:00,36.97,37.04,36.96,37.01,1141126.0,34.5362,34.6016,34.5269,34.5736,1141126.0
2023-01-06 09:30:00,37.57,37.59,37.33,37.51,403624.0,35.0967,35.1154,34.8725,35.0407,403624.0
2023-01-06 09:35:00,37.52,37.56,37.26,37.27,177300.0,35.05,35.0874,34.8071,34.8165,177300.0
2023-01-06 09:40:00,37.28,37.36,37.19,37.24,161751.0,34.8258,34.9005,34.7417,34.7884,161751.0
2023-01-06 09:45:00,37.24,37.28,37.17,37.27,128081.0,34.7884,34.8258,34.723,34.8165,128081.0
2023-01-06 09:50:00,37.27,37.37,37.24,37.36,177128.0,34.8165,34.9099,34.7884,34.9005,177128.0
2023-01-06 09:55:00,37.37,37.42,37.33,37.34,90297.0,34.9099,34.9566,34.8725,34.8819,90297.0
2023-01-06 10:00:00,37.35,37.58,37.35,37.4,247680.0,34.8912,35.1061,34.8912,34.9379,247680.0
2023-01-06 10:05:00,37.41,37.57,37.41,37.51,170984.0,34.9472,35.0967,34.9472,35.0407,170984.0
2023-01-06 10:10:00,37.51,37.61,37.48,37.5,153366.0,35.0407,35.1341,35.0126,35.0313,153366.0
2023-01-06 10:15:00,37.5,37.66,37.5,37.64,117338.0,35.0313,35.1808,35.0313,35.1621,117338.0
2023-01-06 10:20:00,37.64,37.66,37.58,37.6,154025.0,35.1621,35.1808,35.1061,35.1247,154025.0
2023-01-06 10:25:00,37.59,37.61,37.47,37.51,156686.0,35.1154,35.1341,35.0033,35.0407,156686.0
2023-01-06 10:30:00,37.51,37.66,37.49,37.63,169483.0,35.0407,35.1808,35.022,35.1528,169483.0
2023-01-06 10:35:00,37.63,37.68,37.6,37.65,148394.0,35.1528,35.1995,35.1247,35.1714,148394.0
2023-01-06 10:40:00,37.65,37.72,37.62,37.63,140382.0,35.1714,35.2368,35.1434,35.1528,140382.0
2023-01-06 10:45:00,37.64,37.81,37.6,37.77,254218.0,35.1621,35.3209,35.1247,35.2835,254218.0
2023-01-06 10:50:00,37.77,37.79,37.68,37.73,171879.0,35.2835,35.3022,35.1995,35.2462,171879.0
2023-01-06 10:55:00,37.73,37.74,37.66,37.68,164282.0,35.2462,35.2555,35.1808,35.1995,164282.0
2023-01-06 11:00:00,37.68,37.77,37.65,37.69,215268.0,35.1995,35.2835,35.1714,35.2088,215268.0
2023-01-06 11:05:00,37.7,37.75,37.66,37.74,131451.0,35.2182,35.2649,35.1808,35.2555,131451.0
2023-01-06 11:10:00,37.75,37.75,37.62,37.62,124714.0,35.2649,35.2649,35.1434,35.1434,124714.0
2023-01-06 11:15:00,37.63,37.66,37.56,37.62,99779.0,35.1528,35.1808,35.0874,35.1434,99779.0
2023-01-06 11:20:00,37.62,37.65,37.59,37.64,137627.0,35.1434,35.1714,35.1154,35.1621,137627.0
2023-01-06 11:25:00,37.64,37.65,37.58,37.59,91534.0,35.1621,35.1714,35.1061,35.1154,91534.0
2023-01-06 11:30:00,37.6,37.68,37.58,37.68,108331.0,35.1247,35.1995,35.1061,35.1995,108331.0
2023-01-06 11:35:00,37.68,37.72,37.66,37.68,112139.0,35.1995,35.2368,35.1808,35.1995,112139.0
2023-01-06 11:40:00,37.68,37.68,37.63,37.66,333838.0,35.1995,35.1995,35.1528,35.1808,333838.0
2023-01-06 11:45:00,37.66,37.71,37.62,37.7,159286.0,35.1808,35.2275,35.1434,35.2182,159286.0
2023-01-06 11:50:00,37.7,37.85,37.7,37.8,164603.0,35.2182,35.3583,35.2182,35.3116,164603.0
2023-01-06 11:55:00,37.8,37.82,37.74,37.75,85225.0,35.3116,35.3303,35.2555,35.2649,85225.0
2023-01-06 12:00:00,37.75,37.81,37.75,37.8,73647.0,35.2649,35.3209,35.2649,35.3116,73647.0
2023-01-06 12:05:00,37.8,37.83,37.77,37.83,86336.0,35.3116,35.3396,35.2835,35.3396,86336.0
2023-01-06 12:10:00,37.83,37.85,37.78,37.8,99054.0,35.3396,35.3583,35.2929,35.3116,99054.0
2023-01-06 12:15:00,37.8,37.84,37.77,37.79,62544.0,35.3116,35.3489,35.2835,35.3022,62544.0
2023-01-06 12:20:00,37.79,37.83,37.77,37.8,114447.0,35.3022,35.3396,35.2835,35.3116,114447.0
2023-01-06 12:25:00,37.8,37.84,37.78,37.84,85598.0,35.3116,35.3489,35.2929,35.3489,85598.0
2023-01-06 12:30:00,37.84,37.89,37.8,37.83,132831.0,35.3489,35.3956,35.3116,35.3396,132831.0
2023-01-06 12:35:00,37.82,37.84,37.78,37.83,78512.0,35.3303,35.3489,35.2929,35.3396,78512.0
2023-01-06 12:40:00,37.83,37.85,37.79,37.84,60549.0,35.3396,35.3583,35.3022,35.3489,60549.0
2023-01-06 12:45:00,37.84,37.87,37.84,37.86,121358.0,35.3489,35.377,35.3489,35.3676,121358.0
2023-01-06 12:50:00,37.86,37.89,37.83,37.87,94370.0,35.3676,35.3956,35.3396,35.377,94370.0
2023-01-06 12:55:00,37.87,37.88,37.82,37.84,131032.0,35.377,35.3863,35.3303,35.3489,131032.0
2023-01-06 13:00:00,37.84,37.86,37.76,37.76,90158.0,35.3489,35.3676,35.2742,35.2742,90158.0
2023-01-06 13:05:00,37.77,37.79,37.69,37.72,124120.0,35.2835,35.3022,35.2088,35.2368,124120.0
2023-01-06 13:10:00,37.72,37.75,37.66,37.75,99356.0,35.2368,35.2649,35.1808,35.2649,99356.0
2023-01-06 13:15:00,37.75,37.77,37.69,37.7,116130.0,35.2649,35.2835,35.2088,35.2182,116130.0
2023-01-06 13:20:00,37.71,37.78,37.68,37.77,121161.0,35.2275,35.2929,35.1995,35.2835,121161.0
2023-01-06 13:25:00,37.78,37.82,37.77,37.8,70188.0,35.2929,35.3303,35.2835,35.3116,70188.0
2023-01-06 13:30:00,37.8,37.81,37.77,37.8,75188.0,35.3116,35.3209,35.2835,35.3116,75188.0
2023-01-06 13:35:00,37.8,37.85,37.78,37.85,100389.0,35.3116,35.3583,35.2929,35.3583,100389.0
2023-01-06 13:40:00,37.85,37.9,37.84,37.86,179488.0,35.3583,35.405,35.3489,35.3676,179488.0
2023-01-06 13:45:00,37.87,37.9,37.84,37.86,131752.0,35.377,35.405,35.3489,35.3676,131752.0
2023-01-06 13:50:00,37.85,37.86,37.81,37.83,61678.0,35.3583,35.3676,35.3209,35.3396,61678.0
2023-01-06 13:55:00,37.83,37.89,37.82,37.87,128961.0,35.3396,35.3956,35.3303,35.377,128961.0
2023-01-06 14:00:00,37.87,37.91,37.85,37.9,117177.0,35.377,35.4143,35.3583,35.405,117177.0
2023-01-06 14:05:00,37.89,37.93,37.88,37.93,71627.0,35.3956,35.433,35.3863,35.433,71627.0
2023-01-06 14:10:00,37.93,37.94,37.91,37.94,95919.0,35.433,35.4424,35.4143,35.4424,95919.0
2023-01-06 14:15:00,37.94,37.96,37.92,37.94,142451.0,35.4424,35.461,35.4237,35.4424,142451.0
2023-01-06 14:20:00,37.95,37.99,37.89,37.94,297117.0,35.4517,35.4891,35.3956,35.4424,297117.0
2023-01-06 14:25:00,37.94,37.94,37.88,37.9,146137.0,35.4424,35.4424,35.3863,35.405,146137.0
2023-01-06 14:30:00,37.9,37.96,37.89,37.95,87347.0,35.405,35.461,35.3956,35.4517,87347.0
2023-01-06 14:35:00,37.95,37.97,37.9,37.94,178130.0,35.4517,35.4704,35.405,35.4424,178130.0
2023-01-06 14:40:00,37.95,37.96,37.92,37.95,86155.0,35.4517,35.461,35.4237,35.4517,86155.0
2023-01-06 14:45:00,37.95,37.96,37.9,37.93,110945.0,35.4517,35.461,35.405,35.433,110945.0
2023-01-06 14:50:00,37.93,37.94,37.89,37.93,142153.0,35.433,35.4424,35.3956,35.433,142153.0
2023-01-06 14:55:00,37.93,37.95,37.87,37.87,88939.0,35.433,35.4517,35.377,35.377,88939.0
2023-01-06 15:00:00,37.87,37.96,37.86,37.95,88317.0,35.377,35.461,35.3676,35.4517,88317.0
2023-01-06 15:05:00,37.95,37.99,37.93,37.95,146892.0,35.4517,35.4891,35.433,35.4517,146892.0
2023-01-06 15:10:00,37.95,37.98,37.94,37.98,156973.0,35.4517,35.4797,35.4424,35.4797,156973.0
2023-01-06 15:15:00,37.98,38.0,37.94,37.96,153381.0,35.4797,35.4984,35.4424,35.461,153381.0
2023-01-06 15:20:00,37.95,37.98,37.92,37.97,171944.0,35.4517,35.4797,35.4237,35.4704,171944.0
2023-01-06 15:25:00,37.97,37.98,37.92,37.94,155770.0,35.4704,35.4797,35.4237,35.4424,155770.0
2023-01-06 15:30:00,37.94,37.99,37.93,37.98,249122.0,35.4424,35.4891,35.433,35.4797,249122.0
2023-01-06 15:35:00,37.98,38.0,37.92,37.95,290498.0,35.4797,35.4984,35.4237,35.4517,290498.0
2023-01-06 15:40:00,37.95,37.97,37.94,37.96,195315.0,35.4517,35.4704,35.4424,35.461,195315.0
2023-01-06 15:45:00,37.95,37.99,37.91,37.91,376647.0,35.4517,35.4891,35.4143,35.4143,376647.0
2023-01-06 15:50:00,37.92,37.92,37.86,37.89,692640.0,35.4237,35.4237,35.3676,35.3956,692640.0
2023-01-06 15:55:00,37.89,37.93,37.84,37.86,1401385.0,35.3956,35.433,35.3489,35.3676,1401385.0
2023-01-09 09:30:00,37.99,38.0,37.42,37.64,492029.0,35.4891,35.4984,34.9566,35.1621,492029.0
2023-01-09 09:35:00,37.64,37.67,37.51,37.55,150769.0,35.1621,35.1901,35.0407,35.078,150769.0
2023-01-09 09:40:00,37.56,37.67,37.55,37.64,142454.0,35.0874,35.1901,35.078,35.1621,142454.0
2023-01-09 09:45:00,37.64,37.86,37.64,37.8,168640.0,35.1621,35.3676,35.1621,35.3116,168640.0
2023-01-09 09:50:00,37.8,37.82,37.74,37.75,148125.0,35.3116,35.3303,35.2555,35.2649,148125.0
2023-01-09 09:55:00,37.75,37.77,37.64,37.69,180566.0,35.2649,35.2835,35.1621,35.2088,180566.0
2023-01-09 10:00:00,37.69,37.83,37.68,37.83,286069.0,35.2088,35.3396,35.1995,35.3396,286069.0
2023-01-09 10:05:00,37.82,37.83,37.67,37.73,140027.0,35.3303,35.3396,35.1901,35.2462,140027.0
2023-01-09 10:10:00,37.73,37.81,37.71,37.8,213631.0,35.2462,35.3209,35.2275,35.3116,213631.0
2023-01-09 10:15:00,37.8,37.82,37.73,37.79,179129.0,35.3116,35.3303,35.2462,35.3022,179129.0
2023-01-09 10:20:00,37.79,37.81,37.67,37.69,149764.0,35.3022,35.3209,35.1901,35.2088,149764.0
2023-01-09 10:25:00,37.69,37.75,37.65,37.75,135236.0,35.2088,35.2649,35.1714,35.2649,135236.0
2023-01-09 10:30:00,37.75,37.81,37.73,37.75,237619.0,35.2649,35.3209,35.2462,35.2649,237619.0
2023-01-09 10:35:00,37.74,37.76,37.67,37.69,152271.0,35.2555,35.2742,35.1901,35.2088,152271.0
2023-01-09 10:40:00,37.7,37.74,37.67,37.69,127857.0,35.2182,35.2555,35.1901,35.2088,127857.0
2023-01-09 10:45:00,37.69,37.8,37.68,37.79,124124.0,35.2088,35.3116,35.1995,35.3022,124124.0
2023-01-09 10:50:00,37.78,37.8,37.7,37.7,188359.0,35.2929,35.3116,35.2182,35.2182,188359.0
2023-01-09 10:55:00,37.7,37.75,37.65,37.66,169448.0,35.2182,35.2649,35.1714,35.1808,169448.0
2023-01-09 11:00:00,37.67,37.72,37.65,37.69,128255.0,35.1901,35.2368,35.1714,35.2088,128255.0
2023-01-09 11:05:00,37.69,37.76,37.68,37.74,122205.0,35.2088,35.2742,35.1995,35.2555,122205.0
2023-01-09 11:10:00,37.75,37.77,37.71,37.77,203781.0,35.2649,35.2835,35.2275,35.2835,203781.0
2023-01-09 11:15:00,37.76,37.77,37.71,37.76,130617.0,35.2742,35.2835,35.2275,35.2742,130617.0
2023-01-09 11:20:00,37.76,37.83,37.75,37.82,163839.0,35.2742,35.3396,35.2649,35.3303,163839.0
2023-01-09 11:25:00,37.82,37.91,37.81,37.86,280195.0,35.3303,35.4143,35.3209,35.3676,280195.0
2023-01-09 11:30:00,37.86,37.87,37.74,37.76,1018040.0,35.3676,35.377,35.2555,35.2742,1018040.0
2023-01-09 11:35:00,37.76,37.81,37.74,37.77,242339.0,35.2742,35.3209,35.2555,35.2835,242339.0
2023-01-09 11:40:00,37.77,37.79,37.73,37.75,102375.0,35.2835,35.3022,35.2462,35.2649,102375.0
2023-01-09 11:45:00,37.75,37.75,37.66,37.7,135793.0,35.2649,35.2649,35.1808,35.2182,135793.0
2023-01-09 11:50:00,37.7,37.74,37.69,37.73,166919.0,35.2182,35.2555,35.2088,35.2462,166919.0
2023-01-09 11:55:00,37.73,37.8,37.71,37.79,131347.0,35.2462,35.3116,35.2275,35.3022,131347.0
2023-01-09 12:00:00,37.79,37.84,37.78,37.83,128459.0,35.3022,35.3489,35.2929,35.3396,128459.0
2023-01-09 12:05:00,37.83,37.84,37.78,37.79,110548.0,35.3396,35.3489,35.2929,35.3022,110548.0
2023-01-09 12:10:00,37.79,37.83,37.78,37.82,89719.0,35.3022,35.3396,35.2929,35.3303,89719.0
2023-01-09 12:15:00,37.82,37.83,37.74,37.74,102617.0,35.3303,35.3396,35.2555,35.2555,102617.0
2023-01-09 12:20:00,37.75,37.86,37.74,37.86,141463.0,35.2649,35.3676,35.2555,35.3676,141463.0
2023-01-09 12:25:00,37.86,37.86,37.81,37.85,101122.0,35.3676,35.3676,35.3209,35.3583,101122.0
2023-01-09 12:30:00,37.85,37.86,37.8,37.8,110639.0,35.3583,35.3676,35.3116,35.3116,110639.0
2023-01-09 12:35:00,37.8,37.81,37.72,37.73,70456.0,35.3116,35.3209,35.2368,35.2462,70456.0
2023-01-09 12:40:00,37.73,37.76,37.69,37.7,112578.0,35.2462,35.2742,35.2088,35.2182,112578.0
2023-01-09 12:45:00,37.7,37.73,37.67,37.72,104243.0,35.2182,35.2462,35.1901,35.2368,104243.0
2023-01-09 12:50:00,37.72,37.76,37.71,37.75,70945.0,35.2368,35.2742,35.2275,35.2649,70945.0
2023-01-09 12:55:00,37.75,37.77,37.73,37.76,73787.0,35.2649,35.2835,35.2462,35.2742,73787.0
2023-01-09 13:00:00,37.76,37.78,37.68,37.69,117789.0,35.2742,35.2929,35.1995,35.2088,117789.0
2023-01-09 13:05:00,37.69,37.7,37.63,37.65,117814.0,35.2088,35.2182,35.1528,35.1714,117814.0
2023-01-09 13:10:00,37.65,37.71,37.64,37.69,135091.0,35.1714,35.2275,35.1621,35.2088,135091.0
2023-01-09 13:15:00,37.69,37.73,37.67,37.73,92135.0,35.2088,35.2462,35.1901,35.2462,92135.0
2023-01-09 13:20:00,37.72,37.75,37.69,37.73,174816.0,35.2368,35.2649,35.2088,35.2462,174816.0
2023-01-09 13:25:00,37.73,37.75,37.69,37.75,94594.0,35.2462,35.2649,35.2088,35.2649,94594.0
2023-01-09 13:30:00,37.75,37.75,37.65,37.65,138949.0,35.2649,35.2649,35.1714,35.1714,138949.0
2023-01-09 13:35:00,37.65,37.66,37.57,37.6,196937.0,35.1714,35.1808,35.0967,35.1247,196937.0
2023-01-09 13:40:00,37.59,37.6,37.49,37.51,157441.0,35.1154,35.1247,35.022,35.0407,157441.0
2023-01-09 13:45:00,37.51,37.51,37.45,37.49,204461.0,35.0407,35.0407,34.9846,35.022,204461.0
2023-01-09 13:50:00,37.49,37.51,37.45,37.49,159398.0,35.022,35.0407,34.9846,35.022,159398.0
2023-01-09 13:55:00,37.5,37.54,37.48,37.51,165874.0,35.0313,35.0687,35.0126,35.0407,165874.0
2023-01-09 14:00:00,37.51,37.61,37.5,37.54,114600.0,35.0407,35.1341,35.0313,35.0687,114600.0
2023-01-09 14:05:00,37.55,37.55,37.45,37.51,142872.0,35.078,35.078,34.9846,35.0407,142872.0
2023-01-09 14:10:00,37.51,37.56,37.5,37.55,122938.0,35.0407,35.0874,35.0313,35.078,122938.0
2023-01-09 14:15:00,37.54,37.54,37.49,37.52,112460.0,35.0687,35.0687,35.022,35.05,112460.0
2023-01-09 14:20:00,37.52,37.56,37.51,37.55,114374.0,35.05,35.0874,35.0407,35.078,114374.0
2023-01-09 14:25:00,37.55,37.56,37.5,37.53,108248.0,35.078,35.0874,35.0313,35.0593,108248.0
2023-01-09 14:30:00,37.52,37.53,37.43,37.46,142318.0,35.05,35.0593,34.9659,34.994,142318.0
2023-01-09 14:35:00,37.45,37.48,37.43,37.45,149818.0,34.9846,35.0126,34.9659,34.9846,149818.0
2023-01-09 14:40:00,37.45,37.52,37.44,37.52,120673.0,34.9846,35.05,34.9753,35.05,120673.0
2023-01-09 14:45:00,37.52,37.54,37.5,37.52,106536.0,35.05,35.0687,35.0313,35.05,106536.0
2023-01-09 14:50:00,37.52,37.53,37.49,37.52,168926.0,35.05,35.0593,35.022,35.05,168926.0
2023-01-09 14:55:00,37.51,37.52,37.43,37.44,191404.0,35.0407,35.05,34.9659,34.9753,191404.0
2023-01-09 15:00:00,37.44,37.51,37.43,37.51,263227.0,34.9753,35.0407,34.9659,35.0407,263227.0
2023-01-09 15:05:00,37.51,37.57,37.5,37.57,135076.0,35.0407,35.0967,35.0313,35.0967,135076.0
2023-01-09 15:10:00,37.57,37.58,37.52,37.52,188956.0,35.0967,35.1061,35.05,35.05,188956.0
2023-01-09 15:15:00,37.53,37.58,37.52,37.58,125550.0,35.0593,35.1061,35.05,35.1061,125550.0
2023-01-09 15:20:00,37.57,37.6,37.56,37.58,205187.0,35.0967,35.1247,35.0874,35.1061,205187.0
2023-01-09 15:25:00,37.58,37.59,37.55,37.55,217695.0,35.1061,35.1154,35.078,35.078,217695.0
2023-01-09 15:30:00,37.55,37.56,37.48,37.54,322661.0,35.078,35.0874,35.0126,35.0687,322661.0
2023-01-09 15:35:00,37.54,37.56,37.52,37.55,201074.0,35.0687,35.0874,35.05,35.078,201074.0
2023-01-09 15:40:00,37.55,37.57,37.5,37.57,376481.0,35.078,35.0967,35.0313,35.0967,376481.0
2023-01-09 15:45:00,37.57,37.57,37.49,37.52,659809.0,35.0967,35.0967,35.022,35.05,659809.0
2023-01-09 15:50:00,37.53,37.61,37.53,37.54,545917.0,35.0593,35.1341,35.0593,35.0687,545917.0
2023-01-09 15:55:00,37.55,37.59,37.51,37.54,1358116.0,35.078,35.1154,35.0407,35.0687,1358116.0
2023-01-10 09:30:00,37.48,37.62,37.4,37.57,510705.0,35.0126,35.1434,34.9379,35.0967,510705.0
2023-01-10 09:35:00,37.57,37.62,37.49,37.55,219644.0,35.0967,35.1434,35.022,35.078,219644.0
2023-01-10 09:40:00,37.55,37.63,37.51,37.58,155227.0,35.078,35.1528,35.0407,35.1061,155227.0
2023-01-10 09:45:00,37.57,37.67,37.5,37.63,221956.0,35.0967,35.1901,35.0313,35.1528,221956.0
2023-01-10 09:50:00,37.62,37.7,37.54,37.65,142590.0,35.1434,35.2182,35.0687,35.1714,142590.0
2023-01-10 09:55:00,37.64,37.7,37.47,37.53,177033.0,35.1621,35.2182,35.0033,35.0593,177033.0
2023-01-10 10:00:00,37.53,37.6,37.49,37.55,165007.0,35.0593,35.1247,35.022,35.078,165007.0
2023-01-10 10:05:00,37.56,37.61,37.53,37.54,128515.0,35.0874,35.1341,35.0593,35.0687,128515.0
2023-01-10 10:10:00,37.53,37.63,37.52,37.61,164552.0,35.0593,35.1528,35.05,35.1341,164552.0
2023-01-10 10:15:00,37.61,37.62,37.54,37.55,224302.0,35.1341,35.1434,35.0687,35.078,224302.0
2023-01-10 10:20:00,37.55,37.58,37.47,37.5,250304.0,35.078,35.1061,35.0033,35.0313,250304.0
2023-01-10 10:25:00,37.5,37.61,37.46,37.49,135306.0,35.0313,35.1341,34.994,35.022,135306.0
2023-01-10 10:30:00,37.5,37.5,37.34,37.36,213486.0,35.0313,35.0313,34.8819,34.9005,213486.0
2023-01-10 10:35:00,37.37,37.46,37.36,37.44,140093.0,34.9099,34.994,34.9005,34.9753,140093.0
2023-01-10 10:40:00,37.45,37.49,37.38,37.41,103286.0,34.9846,35.022,34.9192,34.9472,103286.0
2023-01-10 10:45:00,37.4,37.49,37.38,37.45,122637.0,34.9379,35.022,34.9192,34.9846,122637.0
2023-01-10 10:50:00,37.44,37.57,37.44,37.55,142219.0,34.9753,35.0967,34.9753,35.078,142219.0
2023-01-10 10:55:00,37.55,37.6,37.51,37.59,131540.0,35.078,35.1247,35.0407,35.1154,131540.0
2023-01-10 11:00:00,37.59,37.67,37.57,37.66,80193.0,35.1154,35.1901,35.0967,35.1808,80193.0
2023-01-10 11:05:00,37.66,37.66,37.58,37.6,141787.0,35.1808,35.1808,35.1061,35.1247,141787.0
2023-01-10 11:10:00,37.6,37.68,37.58,37.64,84482.0,35.1247,35.1995,35.1061,35.1621,84482.0
2023-01-10 11:15:00,37.64,37.7,37.62,37.63,134170.0,35.1621,35.2182,35.1434,35.1528,134170.0
2023-01-10 11:20:00,37.63,37.69,37.62,37.68,56752.0,35.1528,35.2088,35.1434,35.1995,56752.0
2023-01-10 11:25:00,37.68,37.68,37.59,37.6,110496.0,35.1995,35.1995,35.1154,35.1247,110496.0
2023-01-10 11:30:00,37.6,37.65,37.56,37.6,129812.0,35.1247,35.1714,35.0874,35.1247,129812.0
2023-01-10 11:35:00,37.59,37.67,37.59,37.65,101442.0,35.1154,35.1901,35.1154,35.1714,101442.0
2023-01-10 11:40:00,37.64,37.68,37.61,37.65,54916.0,35.1621,35.1995,35.1341,35.1714,54916.0
2023-01-10 11:45:00,37.65,37.67,37.6,37.64,68257.0,35.1714,35.1901,35.1247,35.1621,68257.0
2023-01-10 11:50:00,37.64,37.66,37.61,37.65,38256.0,35.1621,35.1808,35.1341,35.1714,38256.0
2023-01-10 11:55:00,37.65,37.7,37.64,37.69,45272.0,35.1714,35.2182,35.1621,35.2088,45272.0
2023-01-10 12:00:00,37.69,37.69,37.59,37.63,62369.0,35.2088,35.2088,35.1154,35.1528,62369.0
2023-01-10 12:05:00,37.62,37.74,37.62,37.73,131695.0,35.1434,35.2555,35.1434,35.2462,131695.0
2023-01-10 12:10:00,37.73,37.8,37.73,37.8,71476.0,35.2462,35.3116,35.2462,35.3116,71476.0
2023-01-10 12:15:00,37.8,37.8,37.75,37.78,67736.0,35.3116,35.3116,35.2649,35.2929,67736.0
2023-01-10 12:20:00,37.77,37.79,37.73,37.74,90021.0,35.2835,35.3022,35.2462,35.2555,90021.0
2023-01-10 12:25:00,37.73,37.76,37.69,37.76,92100.0,35.2462,35.2742,35.2088,35.2742,92100.0
2023-01-10 12:30:00,37.76,37.8,37.75,37.8,78502.0,35.2742,35.3116,35.2649,35.3116,78502.0
2023-01-10 12:35:00,37.8,37.83,37.78,37.83,89820.0,35.3116,35.3396,35.2929,35.3396,89820.0
2023-01-10 12:40:00,37.83,37.84,37.79,37.79,93800.0,35.3396,35.3489,35.3022,35.3022,93800.0
2023-01-10 12:45:00,37.79,37.8,37.76,37.78,67121.0,35.3022,35.3116,35.2742,35.2929,67121.0
2023-01-10 12:50:00,37.78,37.8,37.77,37.8,57142.0,35.2929,35.3116,35.2835,35.3116,57142.0
2023-01-10 12:55:00,37.8,37.82,37.78,37.78,63342.0,35.3116,35.3303,35.2929,35.2929,63342.0
2023-01-10 13:00:00,37.79,37.81,37.75,37.79,90723.0,35.3022,35.3209,35.2649,35.3022,90723.0
2023-01-10 13:05:00,37.78,37.82,37.77,37.8,64238.0,35.2929,35.3303,35.2835,35.3116,64238.0
2023-01-10 13:10:00,37.8,37.82,37.77,37.78,62128.0,35.3116,35.3303,35.2835,35.2929,62128.0
2023-01-10 13:15:00,37.78,37.79,37.73,37.77,84636.0,35.2929,35.3022,35.2462,35.2835,84636.0
2023-01-10 13:20:00,37.77,37.78,37.73,37.77,83666.0,35.2835,35.2929,35.2462,35.2835,83666.0
2023-01-10 13:25:00,37.77,37.78,37.73,37.74,68043.0,35.2835,35.2929,35.2462,35.2555,68043.0
2023-01-10 13:30:00,37.74,37.79,37.73,37.79,101975.0,35.2555,35.3022,35.2462,35.3022,101975.0
2023-01-10 13:35:00,37.79,37.8,37.76,37.79,91340.0,35.3022,35.3116,35.2742,35.3022,91340.0
2023-01-10 13:40:00,37.8,37.82,37.77,37.79,92415.0,35.3116,35.3303,35.2835,35.3022,92415.0
2023-01-10 13:45:00,37.79,37.8,37.75,37.77,131721.0,35.3022,35.3116,35.2649,35.2835,131721.0
2023-01-10 13:50:00,37.77,37.78,37.73,37.73,80266.0,35.2835,35.2929,35.2462,35.2462,80266.0
2023-01-10 13:55:00,37.73,37.8,37.69,37.78,121881.0,35.2462,35.3116,35.2088,35.2929,121881.0
2023-01-10 14:00:00,37.78,37.82,37.77,37.79,86300.0,35.2929,35.3303,35.2835,35.3022,86300.0
2023-01-10 14:05:00,37.79,37.82,37.77,37.79,104221.0,35.3022,35.3303,35.2835,35.3022,104221.0
2023-01-10 14:10:00,37.79,37.79,37.75,37.76,96398.0,35.3022,35.3022,35.2649,35.2742,96398.0
2023-01-10 14:15:00,37.76,37.8,37.76,37.77,77363.0,35.2742,35.3116,35.2742,35.2835,77363.0
2023-01-10 14:20:00,37.77,37.79,37.74,37.75,91627.0,35.2835,35.3022,35.2555,35.2649,91627.0
2023-01-10 14:25:00,37.75,37.77,37.7,37.72,106119.0,35.2649,35.2835,35.2182,35.2368,106119.0
2023-01-10 14:30:00,37.73,37.74,37.7,37.71,73820.0,35.2462,35.2555,35.2182,35.2275,73820.0
2023-01-10 14:35:00,37.7,37.72,37.66,37.68,59293.0,35.2182,35.2368,35.1808,35.1995,59293.0
2023-01-10 14:40:00,37.67,37.69,37.65,37.67,101574.0,35.1901,35.2088,35.1714,35.1901,101574.0
2023-01-10 14:45:00,37.68,37.72,37.65,37.72,73136.0,35.1995,35.2368,35.1714,35.2368,73136.0
2023-01-10 14:50:00,37.72,37.72,37.7,37.7,59014.0,35.2368,35.2368,35.2182,35.2182,59014.0
2023-01-10 14:55:00,37.7,37.74,37.7,37.73,66772.0,35.2182,35.2555,35.2182,35.2462,66772.0
2023-01-10 15:00:00,37.74,37.77,37.72,37.75,91857.0,35.2555,35.2835,35.2368,35.2649,91857.0
2023-01-10 15:05:00,37.76,37.76,37.71,37.75,56960.0,35.2742,35.2742,35.2275,35.2649,56960.0
2023-01-10 15:10:00,37.74,37.79,37.73,37.79,66350.0,35.2555,35.3022,35.2462,35.3022,66350.0
2023-01-10 15:15:00,37.79,37.84,37.78,37.84,64594.0,35.3022,35.3489,35.2929,35.3489,64594.0
2023-01-10 15:20:00,37.83,37.84,37.8,37.82,80618.0,35.3396,35.3489,35.3116,35.3303,80618.0
2023-01-10 15:25:00,37.82,37.82,37.78,37.8,81648.0,35.3303,35.3303,35.2929,35.3116,81648.0
2023-01-10 15:30:00,37.8,37.84,37.79,37.82,101821.0,35.3116,35.3489,35.3022,35.3303,101821.0
2023-01-10 15:35:00,37.82,37.85,37.81,37.84,93750.0,35.3303,35.3583,35.3209,35.3489,93750.0
2023-01-10 15:40:00,37.84,37.85,37.81,37.83,106672.0,35.3489,35.3583,35.3209,35.3396,106672.0
2023-01-10 15:45:00,37.83,37.87,37.82,37.87,101589.0,35.3396,35.377,35.3303,35.377,101589.0
2023-01-10 15:50:00,37.87,37.93,37.87,37.89,491825.0,35.377,35.433,35.377,35.3956,491825.0
2023-01-10 15:55:00,37.88,37.91,37.86,37.9,1011065.0,35.3863,35.4143,35.3676,35.405,1011065.0
2023-01-11 09:30:00,38.06,38.1,37.82,37.84,334649.0,35.5545,35.5918,35.3303,35.3489,334649.0
2023-01-11 09:35:00,37.83,37.88,37.74,37.76,108852.0,35.3396,35.3863,35.2555,35.2742,108852.0
2023-01-11 09:40:00,37.76,37.77,37.64,37.65,112274.0,35.2742,35.2835,35.1621,35.1714,112274.0
2023-01-11 09:45:00,37.65,37.69,37.59,37.63,126310.0,35.1714,35.2088,35.1154,35.1528,126310.0
2023-01-11 09:50:00,37.63,37.69,37.6,37.63,126994.0,35.1528,35.2088,35.1247,35.1528,126994.0
2023-01-11 09:55:00,37.64,37.73,37.62,37.68,65854.0,35.1621,35.2462,35.1434,35.1995,65854.0
2023-01-11 10:00:00,37.68,37.7,37.59,37.65,80361.0,35.1995,35.2182,35.1154,35.1714,80361.0
2023-01-11 10:05:00,37.66,37.68,37.6,37.61,75151.0,35.1808,35.1995,35.1247,35.1341,75151.0
2023-01-11 10:10:00,37.62,37.63,37.5,37.51,82956.0,35.1434,35.1528,35.0313,35.0407,82956.0
2023-01-11 10:15:00,37.51,37.53,37.43,37.52,120254.0,35.0407,35.0593,34.9659,35.05,120254.0
2023-01-11 10:20:00,37.52,37.58,37.49,37.56,97011.0,35.05,35.1061,35.022,35.0874,97011.0
2023-01-11 10:25:00,37.57,37.59,37.55,37.57,113131.0,35.0967,35.1154,35.078,35.0967,113131.0
2023-01-11 10:30:00,37.57,37.6,37.5,37.53,178858.0,35.0967,35.1247,35.0313,35.0593,178858.0
2023-01-11 10:35:00,37.54,37.56,37.49,37.51,145254.0,35.0687,35.0874,35.022,35.0407,145254.0
2023-01-11 10:40:00,37.51,37.58,37.5,37.58,59662.0,35.0407,35.1061,35.0313,35.1061,59662.0
2023-01-11 10:45:00,37.58,37.61,37.53,37.55,73607.0,35.1061,35.1341,35.0593,35.078,73607.0
2023-01-11 10:50:00,37.55,37.58,37.5,37.53,92783.0,35.078,35.1061,35.0313,35.0593,92783.0
2023-01-11 10:55:00,37.53,37.53,37.45,37.47,71532.0,35.0593,35.0593,34.9846,35.0033,71532.0
2023-01-11 11:00:00,37.47,37.56,37.46,37.55,69378.0,35.0033,35.0874,34.994,35.078,69378.0
2023-01-11 11:05:00,37.56,37.61,37.55,37.59,48515.0,35.0874,35.1341,35.078,35.1154,48515.0
2023-01-11 11:10:00,37.59,37.64,37.57,37.64,52793.0,35.1154,35.1621,35.0967,35.1621,52793.0
2023-01-11 11:15:00,37.65,37.7,37.64,37.69,77883.0,35.1714,35.2182,35.1621,35.2088,77883.0
2023-01-11 11:20:00,37.68,37.7,37.67,37.68,59958.0,35.1995,35.2182,35.1901,35.1995,59958.0
2023-01-11 11:25:00,37.67,37.69,37.66,37.68,53320.0,35.1901,35.2088,35.1808,35.1995,53320.0
2023-01-11 11:30:00,37.68,37.72,37.67,37.67,89818.0,35.1995,35.2368,35.1901,35.1901,89818.0
2023-01-11 11:35:00,37.68,37.71,37.64,37.69,50519.0,35.1995,35.2275,35.1621,35.2088,50519.0
2023-01-11 11:40:00,37.7,37.72,37.67,37.72,100670.0,35.2182,35.2368,35.1901,35.2368,100670.0
2023-01-11 11:45:00,37.72,37.76,37.7,37.73,115531.0,35.2368,35.2742,35.2182,35.2462,115531.0
2023-01-11 11:50:00,37.73,37.74,37.7,37.72,46658.0,35.2462,35.2555,35.2182,35.2368,46658.0
2023-01-11 11:55:00,37.72,37.73,37.68,37.69,38070.0,35.2368,35.2462,35.1995,35.2088,38070.0
2023-01-11 12:00:00,37.69,37.73,37.67,37.72,52548.0,35.2088,35.2462,35.1901,35.2368,52548.0
2023-01-11 12:05:00,37.71,37.73,37.69,37.7,62636.0,35.2275,35.2462,35.2088,35.2182,62636.0
2023-01-11 12:10:00,37.69,37.72,37.68,37.71,107663.0,35.2088,35.2368,35.1995,35.2275,107663.0
2023-01-11 12:15:00,37.71,37.74,37.69,37.72,53862.0,35.2275,35.2555,35.2088,35.2368,53862.0
2023-01-11 12:20:00,37.72,37.74,37.7,37.7,86372.0,35.2368,35.2555,35.2182,35.2182,86372.0
2023-01-11 12:25:00,37.7,37.73,37.68,37.71,46667.0,35.2182,35.2462,35.1995,35.2275,46667.0
2023-01-11 12:30:00,37.7,37.73,37.66,37.69,54322.0,35.2182,35.2462,35.1808,35.2088,54322.0
2023-01-11 12:35:00,37.69,37.72,37.68,37.72,60870.0,35.2088,35.2368,35.1995,35.2368,60870.0
2023-01-11 12:40:00,37.71,37.76,37.71,37.75,68462.0,35.2275,35.2742,35.2275,35.2649,68462.0
2023-01-11 12:45:00,37.76,37.81,37.75,37.8,31407.0,35.2742,35.3209,35.2649,35.3116,31407.0
2023-01-11 12:50:00,37.81,37.84,37.8,37.81,41082.0,35.3209,35.3489,35.3116,35.3209,41082.0
2023-01-11 12:55:00,37.81,37.82,37.8,37.82,38046.0,35.3209,35.3303,35.3116,35.3303,38046.0
2023-01-11 13:00:00,37.82,37.88,37.81,37.87,56514.0,35.3303,35.3863,35.3209,35.377,56514.0
2023-01-11 13:05:00,37.87,37.91,37.86,37.91,46186.0,35.377,35.4143,35.3676,35.4143,46186.0
2023-01-11 13:10:00,37.9,37.93,37.88,37.9,115499.0,35.405,35.433,35.3863,35.405,115499.0
2023-01-11 13:15:00,37.9,37.9,37.8,37.85,134989.0,35.405,35.405,35.3116,35.3583,134989.0
2023-01-11 13:20:00,37.84,37.86,37.81,37.86,27271.0,35.3489,35.3676,35.3209,35.3676,27271.0
2023-01-11 13:25:00,37.85,37.89,37.84,37.88,52343.0,35.3583,35.3956,35.3489,35.3863,52343.0
2023-01-11 13:30:00,37.88,37.9,37.85,37.86,78714.0,35.3863,35.405,35.3583,35.3676,78714.0
2023-01-11 13:35:00,37.86,37.88,37.85,37.88,43740.0,35.3676,35.3863,35.3583,35.3863,43740.0
2023-01-11 13:40:00,37.87,37.9,37.87,37.87,35528.0,35.377,35.405,35.377,35.377,35528.0
2023-01-11 13:45:00,37.88,37.89,37.85,37.88,47672.0,35.3863,35.3956,35.3583,35.3863,47672.0
2023-01-11 13:50:00,37.88,37.89,37.8,37.81,96442.0,35.3863,35.3956,35.3116,35.3209,96442.0
2023-01-11 13:55:00,37.82,37.83,37.8,37.82,73305.0,35.3303,35.3396,35.3116,35.3303,73305.0
2023-01-11 14:00:00,37.83,37.86,37.81,37.83,96329.0,35.3396,35.3676,35.3209,35.3396,96329.0
2023-01-11 14:05:00,37.83,37.84,37.79,37.83,44397.0,35.3396,35.3489,35.3022,35.3396,44397.0
2023-01-11 14:10:00,37.84,37.88,37.83,37.86,51249.0,35.3489,35.3863,35.3396,35.3676,51249.0
2023-01-11 14:15:00,37.87,37.91,37.86,37.91,87777.0,35.377,35.4143,35.3676,35.4143,87777.0
2023-01-11 14:20:00,37.9,37.92,37.88,37.89,66671.0,35.405,35.4237,35.3863,35.3956,66671.0
2023-01-11 14:25:00,37.89,37.9,37.87,37.89,45842.0,35.3956,35.405,35.377,35.3956,45842.0
2023-01-11 14:30:00,37.89,37.94,37.88,37.92,76362.0,35.3956,35.4424,35.3863,35.4237,76362.0
2023-01-11 14:35:00,37.93,37.93,37.9,37.92,100139.0,35.433,35.433,35.405,35.4237,100139.0
2023-01-11 14:40:00,37.93,37.95,37.9,37.94,94185.0,35.433,35.4517,35.405,35.4424,94185.0
2023-01-11 14:45:00,37.94,37.95,37.93,37.93,57017.0,35.4424,35.4517,35.433,35.433,57017.0
2023-01-11 14:50:00,37.94,37.94,37.89,37.9,35210.0,35.4424,35.4424,35.3956,35.405,35210.0
2023-01-11 14:55:00,37.91,37.91,37.87,37.89,46852.0,35.4143,35.4143,35.377,35.3956,46852.0
2023-01-11 15:00:00,37.9,37.93,37.89,37.91,95082.0,35.405,35.433,35.3956,35.4143,95082.0
2023-01-11 15:05:00,37.91,37.93,37.9,37.91,90573.0,35.4143,35.433,35.405,35.4143,90573.0
2023-01-11 15:10:00,37.9,37.95,37.9,37.92,69246.0,35.405,35.4517,35.405,35.4237,69246.0
2023-01-11 15:15:00,37.92,37.95,37.91,37.93,109452.0,35.4237,35.4517,35.4143,35.433,109452.0
2023-01-11 15:20:00,37.94,37.94,37.9,37.91,78265.0,35.4424,35.4424,35.405,35.4143,78265.0
2023-01-11 15:25:00,37.91,37.93,37.89,37.91,73642.0,35.4143,35.433,35.3956,35.4143,73642.0
2023-01-11 15:30:00,37.91,37.91,37.87,37.89,142921.0,35.4143,35.4143,35.377,35.3956,142921.0
2023-01-11 15:35:00,37.9,37.9,37.85,37.87,89574.0,35.405,35.405,35.3583,35.377,89574.0
2023-01-11 15:40:00,37.87,37.89,37.85,37.88,123117.0,35.377,35.3956,35.3583,35.3863,123117.0
2023-01-11 15:45:00,37.88,37.89,37.84,37.87,148896.0,35.3863,35.3956,35.3489,35.377,148896.0
2023-01-11 15:50:00,37.86,37.92,37.85,37.9,435984.0,35.3676,35.4237,35.3583,35.405,435984.0
2023-01-11 15:55:00,37.9,37.97,37.89,37.94,1047469.0,35.405,35.4704,35.3956,35.4424,1047469.0
2023-01-12 09:30:00,37.88,38.03,37.83,38.0,356543.0,35.3863,35.5264,35.3396,35.4984,356543.0
2023-01-12 09:35:00,38.0,38.11,37.95,38.0,88451.0,35.4984,35.6012,35.4517,35.4984,88451.0
2023-01-12 09:40:00,38.0,38.09,37.94,37.97,143916.0,35.4984,35.5825,35.4424,35.4704,143916.0
2023-01-12 09:45:00,37.98,37.98,37.8,37.8,132980.0,35.4797,35.4797,35.3116,35.3116,132980.0
2023-01-12 09:50:00,37.8,37.86,37.71,37.75,101258.0,35.3116,35.3676,35.2275,35.2649,101258.0
2023-01-12 09:55:00,37.75,37.9,37.74,37.88,126916.0,35.2649,35.405,35.2555,35.3863,126916.0
2023-01-12 10:00:00,37.87,38.01,37.87,37.98,106277.0,35.377,35.5077,35.377,35.4797,106277.0
2023-01-12 10:05:00,37.97,38.01,37.84,37.89,175447.0,35.4704,35.5077,35.3489,35.3956,175447.0
2023-01-12 10:10:00,37.89,38.09,37.89,38.06,94492.0,35.3956,35.5825,35.3956,35.5545,94492.0
2023-01-12 10:15:00,38.06,38.13,38.05,38.08,95032.0,35.5545,35.6198,35.5451,35.5731,95032.0
2023-01-12 10:20:00,38.08,38.1,37.94,37.99,91462.0,35.5731,35.5918,35.4424,35.4891,91462.0
2023-01-12 10:25:00,37.99,38.03,37.93,37.98,100066.0,35.4891,35.5264,35.433,35.4797,100066.0
2023-01-12 10:30:00,37.99,38.03,37.91,38.02,101552.0,35.4891,35.5264,35.4143,35.5171,101552.0
2023-01-12 10:35:00,38.03,38.14,38.02,38.13,68822.0,35.5264,35.6292,35.5171,35.6198,68822.0
2023-01-12 10:40:00,38.13,38.14,38.01,38.05,323372.0,35.6198,35.6292,35.5077,35.5451,323372.0
2023-01-12 10:45:00,38.04,38.09,37.94,37.98,124387.0,35.5358,35.5825,35.4424,35.4797,124387.0
2023-01-12 10:50:00,37.98,38.06,37.95,38.04,95840.0,35.4797,35.5545,35.4517,35.5358,95840.0
2023-01-12 10:55:00,38.04,38.09,38.0,38.01,95608.0,35.5358,35.5825,35.4984,35.5077,95608.0
2023-01-12 11:00:00,38.02,38.04,37.92,37.97,145234.0,35.5171,35.5358,35.4237,35.4704,145234.0
2023-01-12 11:05:00,37.98,38.05,37.97,38.01,53623.0,35.4797,35.5451,35.4704,35.5077,53623.0
2023-01-12 11:10:00,38.01,38.1,37.99,38.09,55474.0,35.5077,35.5918,35.4891,35.5825,55474.0
2023-01-12 11:15:00,38.09,38.13,38.08,38.11,67584.0,35.5825,35.6198,35.5731,35.6012,67584.0
2023-01-12 11:20:00,38.1,38.16,38.09,38.14,70783.0,35.5918,35.6479,35.5825,35.6292,70783.0
2023-01-12 11:25:00,38.15,38.21,38.1,38.19,89826.0,35.6385,35.6946,35.5918,35.6759,89826.0
2023-01-12 11:30:00,38.19,38.2,38.13,38.16,78182.0,35.6759,35.6852,35.6198,35.6479,78182.0
2023-01-12 11:35:00,38.16,38.25,38.15,38.22,76496.0,35.6479,35.7319,35.6385,35.7039,76496.0
2023-01-12 11:40:00,38.22,38.3,38.22,38.3,87507.0,35.7039,35.7787,35.7039,35.7787,87507.0
2023-01-12 11:45:00,38.3,38.32,38.23,38.24,139637.0,35.7787,35.7973,35.7133,35.7226,139637.0
2023-01-12 11:50:00,38.24,38.26,38.22,38.23,108637.0,35.7226,35.7413,35.7039,35.7133,108637.0
2023-01-12 11:55:00,38.23,38.33,38.19,38.33,145099.0,35.7133,35.8067,35.6759,35.8067,145099.0
2023-01-12 12:00:00,38.33,38.34,38.3,38.3,95252.0,35.8067,35.816,35.7787,35.7787,95252.0
2023-01-12 12:05:00,38.3,38.39,38.3,38.37,64739.0,35.7787,35.8627,35.7787,35.844,64739.0
2023-01-12 12:10:00,38.38,38.46,38.37,38.45,88622.0,35.8534,35.9281,35.844,35.9188,88622.0
2023-01-12 12:15:00,38.46,38.47,38.41,38.41,86517.0,35.9281,35.9375,35.8814,35.8814,86517.0
2023-01-12 12:20:00,38.42,38.44,38.37,38.43,95815.0,35.8908,35.9094,35.844,35.9001,95815.0
2023-01-12 12:25:00,38.43,38.44,38.39,38.44,50368.0,35.9001,35.9094,35.8627,35.9094,50368.0
2023-01-12 12:30:00,38.43,38.44,38.36,38.38,123164.0,35.9001,35.9094,35.8347,35.8534,123164.0
2023-01-12 12:35:00,38.38,38.48,38.37,38.38,315317.0,35.8534,35.9468,35.844,35.8534,315317.0
2023-01-12 12:40:00,38.38,38.39,38.35,38.36,110950.0,35.8534,35.8627,35.8254,35.8347,110950.0
2023-01-12 12:45:00,38.36,38.36,38.3,38.3,130671.0,35.8347,35.8347,35.7787,35.7787,130671.0
2023-01-12 12:50:00,38.3,38.34,38.29,38.3,51364.0,35.7787,35.816,35.7693,35.7787,51364.0
2023-01-12 12:55:00,38.3,38.33,38.28,38.28,68553.0,35.7787,35.8067,35.76,35.76,68553.0
2023-01-12 13:00:00,38.28,38.29,38.23,38.29,77845.0,35.76,35.7693,35.7133,35.7693,77845.0
2023-01-12 13:05:00,38.29,38.31,38.25,38.3,64855.0,35.7693,35.788,35.7319,35.7787,64855.0
2023-01-12 13:10:00,38.29,38.31,38.26,38.3,51118.0,35.7693,35.788,35.7413,35.7787,51118.0
2023-01-12 13:15:00,38.31,38.37,38.3,38.37,81657.0,35.788,35.844,35.7787,35.844,81657.0
2023-01-12 13:20:00,38.36,38.44,38.35,38.41,169297.0,35.8347,35.9094,35.8254,35.8814,169297.0
2023-01-12 13:25:00,38.41,38.42,38.17,38.2,278116.0,35.8814,35.8908,35.6572,35.6852,278116.0
2023-01-12 13:30:00,38.2,38.28,38.11,38.26,248892.0,35.6852,35.76,35.6012,35.7413,248892.0
2023-01-12 13:35:00,38.26,38.34,38.26,38.32,50428.0,35.7413,35.816,35.7413,35.7973,50428.0
2023-01-12 13:40:00,38.32,38.32,38.29,38.3,64411.0,35.7973,35.7973,35.7693,35.7787,64411.0
2023-01-12 13:45:00,38.3,38.37,38.29,38.35,85309.0,35.7787,35.844,35.7693,35.8254,85309.0
2023-01-12 13:50:00,38.34,38.43,38.34,38.4,61322.0,35.816,35.9001,35.816,35.8721,61322.0
2023-01-12 13:55:00,38.4,38.42,38.38,38.41,56598.0,35.8721,35.8908,35.8534,35.8814,56598.0
2023-01-12 14:00:00,38.41,38.45,38.39,38.41,126894.0,35.8814,35.9188,35.8627,35.8814,126894.0
2023-01-12 14:05:00,38.41,38.49,38.38,38.41,230689.0,35.8814,35.9561,35.8534,35.8814,230689.0
2023-01-12 14:10:00,38.41,38.48,38.38,38.48,115298.0,35.8814,35.9468,35.8534,35.9468,115298.0
2023-01-12 14:15:00,38.47,38.51,38.44,38.51,171985.0,35.9375,35.9748,35.9094,35.9748,171985.0
2023-01-12 14:20:00,38.5,38.51,38.42,38.5,393053.0,35.9655,35.9748,35.8908,35.9655,393053.0
2023-01-12 14:25:00,38.5,38.54,38.49,38.5,163509.0,35.9655,36.0029,35.9561,35.9655,163509.0
2023-01-12 14:30:00,38.5,38.54,38.46,38.46,271262.0,35.9655,36.0029,35.9281,35.9281,271262.0
2023-01-12 14:35:00,38.46,38.56,38.45,38.5,313959.0,35.9281,36.0215,35.9188,35.9655,313959.0
2023-01-12 14:40:00,38.51,38.52,38.48,38.52,117432.0,35.9748,35.9842,35.9468,35.9842,117432.0
2023-01-12 14:45:00,38.52,38.53,38.49,38.5,70152.0,35.9842,35.9935,35.9561,35.9655,70152.0
2023-01-12 14:50:00,38.51,38.54,38.48,38.52,326454.0,35.9748,36.0029,35.9468,35.9842,326454.0
2023-01-12 14:55:00,38.52,38.58,38.49,38.58,305003.0,35.9842,36.0402,35.9561,36.0402,305003.0
2023-01-12 15:00:00,38.58,38.6,38.52,38.58,156390.0,36.0402,36.0589,35.9842,36.0402,156390.0
2023-01-12 15:05:00,38.58,38.63,38.58,38.59,151350.0,36.0402,36.0869,36.0402,36.0496,151350.0
2023-01-12 15:10:00,38.59,38.6,38.5,38.54,345067.0,36.0496,36.0589,35.9655,36.0029,345067.0
2023-01-12 15:15:00,38.53,38.56,38.5,38.51,551885.0,35.9935,36.0215,35.9655,35.9748,551885.0
2023-01-12 15:20:00,38.51,38.6,38.48,38.59,351667.0,35.9748,36.0589,35.9468,36.0496,351667.0
2023-01-12 15:25:00,38.59,38.62,38.57,38.58,252715.0,36.0496,36.0776,36.0309,36.0402,252715.0
2023-01-12 15:30:00,38.58,38.66,38.56,38.66,305044.0,36.0402,36.115,36.0215,36.115,305044.0
2023-01-12 15:35:00,38.65,38.66,38.58,38.61,319719.0,36.1056,36.115,36.0402,36.0682,319719.0
2023-01-12 15:40:00,38.61,38.64,38.59,38.62,306167.0,36.0682,36.0963,36.0496,36.0776,306167.0
2023-01-12 15:45:00,38.62,38.63,38.56,38.61,692185.0,36.0776,36.0869,36.0215,36.0682,692185.0
2023-01-12 15:50:00,38.6,38.72,38.6,38.7,699453.0,36.0589,36.171,36.0589,36.1523,699453.0
2023-01-12 15:55:00,38.7,38.73,38.68,38.69,1341213.0,36.1523,36.1803,36.1336,36.143,1341213.0
2023-01-13 09:30:00,38.63,38.81,38.58,38.61,289029.0,36.0869,36.2551,36.0402,36.0682,289029.0
2023-01-13 09:35:00,38.61,38.67,38.53,38.57,123576.0,36.0682,36.1243,35.9935,36.0309,123576.0
2023-01-13 09:40:00,38.56,38.64,38.54,38.57,157958.0,36.0215,36.0963,36.0029,36.0309,157958.0
2023-01-13 09:45:00,38.57,38.59,38.47,38.53,120515.0,36.0309,36.0496,35.9375,35.9935,120515.0
2023-01-13 09:50:00,38.52,38.6,38.51,38.59,108130.0,35.9842,36.0589,35.9748,36.0496,108130.0
2023-01-13 09:55:00,38.59,38.65,38.56,38.62,117788.0,36.0496,36.1056,36.0215,36.0776,117788.0
2023-01-13 10:00:00,38.62,38.74,38.54,38.55,177855.0,36.0776,36.1897,36.0029,36.0122,177855.0
2023-01-13 10:05:00,38.55,38.67,38.55,38.66,104935.0,36.0122,36.1243,36.0122,36.115,104935.0
2023-01-13 10:10:00,38.66,38.73,38.64,38.66,138822.0,36.115,36.1803,36.0963,36.115,138822.0
2023-01-13 10:15:00,38.66,38.68,38.59,38.63,230686.0,36.115,36.1336,36.0496,36.0869,230686.0
2023-01-13 10:20:00,38.63,38.71,38.61,38.67,110544.0,36.0869,36.1617,36.0682,36.1243,110544.0
2023-01-13 10:25:00,38.68,38.75,38.65,38.73,176710.0,36.1336,36.199,36.1056,36.1803,176710.0
2023-01-13 10:30:00,38.73,38.78,38.72,38.76,110665.0,36.1803,36.2271,36.171,36.2084,110665.0
2023-01-13 10:35:00,38.76,38.82,38.75,38.79,110036.0,36.2084,36.2644,36.199,36.2364,110036.0
2023-01-13 10:40:00,38.79,38.84,38.76,38.76,175837.0,36.2364,36.2831,36.2084,36.2084,175837.0
2023-01-13 10:45:00,38.77,38.83,38.76,38.81,64174.0,36.2177,36.2738,36.2084,36.2551,64174.0
2023-01-13 10:50:00,38.81,38.82,38.76,38.8,63871.0,36.2551,36.2644,36.2084,36.2457,63871.0
2023-01-13 10:55:00,38.8,38.88,38.79,38.88,161053.0,36.2457,36.3205,36.2364,36.3205,161053.0
2023-01-13 11:00:00,38.88,38.9,38.78,38.84,426414.0,36.3205,36.3392,36.2271,36.2831,426414.0
2023-01-13 11:05:00,38.84,38.91,38.84,38.86,125803.0,36.2831,36.3485,36.2831,36.3018,125803.0
2023-01-13 11:10:00,38.85,38.86,38.71,38.73,170151.0,36.2924,36.3018,36.1617,36.1803,170151.0
2023-01-13 11:15:00,38.74,38.78,38.71,38.77,127425.0,36.1897,36.2271,36.1617,36.2177,127425.0
2023-01-13 11:20:00,38.77,38.86,38.77,38.85,87302.0,36.2177,36.3018,36.2177,36.2924,87302.0
2023-01-13 11:25:00,38.85,38.87,38.75,38.75,145591.0,36.2924,36.3111,36.199,36.199,145591.0
2023-01-13 11:30:00,38.75,38.75,38.68,38.73,115740.0,36.199,36.199,36.1336,36.1803,115740.0
2023-01-13 11:35:00,38.73,38.78,38.72,38.76,59130.0,36.1803,36.2271,36.171,36.2084,59130.0
2023-01-13 11:40:00,38.76,38.77,38.73,38.77,54108.0,36.2084,36.2177,36.1803,36.2177,54108.0
2023-01-13 11:45:00,38.76,38.77,38.7,38.73,62706.0,36.2084,36.2177,36.1523,36.1803,62706.0
2023-01-13 11:50:00,38.74,38.79,38.72,38.74,96279.0,36.1897,36.2364,36.171,36.1897,96279.0
2023-01-13 11:55:00,38.75,38.8,38.73,38.79,62143.0,36.199,36.2457,36.1803,36.2364,62143.0
2023-01-13 12:00:00,38.78,38.82,38.77,38.82,62260.0,36.2271,36.2644,36.2177,36.2644,62260.0
2023-01-13 12:05:00,38.82,38.86,38.81,38.86,73932.0,36.2644,36.3018,36.2551,36.3018,73932.0
2023-01-13 12:10:00,38.86,38.87,38.83,38.87,74237.0,36.3018,36.3111,36.2738,36.3111,74237.0
2023-01-13 12:15:00,38.87,38.88,38.81,38.82,78096.0,36.3111,36.3205,36.2551,36.2644,78096.0
2023-01-13 12:20:00,38.81,38.83,38.79,38.8,75853.0,36.2551,36.2738,36.2364,36.2457,75853.0
2023-01-13 12:25:00,38.8,38.83,38.77,38.8,68051.0,36.2457,36.2738,36.2177,36.2457,68051.0
2023-01-13 12:30:00,38.8,38.81,38.76,38.77,55678.0,36.2457,36.2551,36.2084,36.2177,55678.0
2023-01-13 12:35:00,38.77,38.77,38.73,38.75,60266.0,36.2177,36.2177,36.1803,36.199,60266.0
2023-01-13 12:40:00,38.75,38.75,38.71,38.72,66890.0,36.199,36.199,36.1617,36.171,66890.0
2023-01-13 12:45:00,38.72,38.74,38.68,38.69,36979.0,36.171,36.1897,36.1336,36.143,36979.0
2023-01-13 12:50:00,38.69,38.7,38.67,38.7,23106.0,36.143,36.1523,36.1243,36.1523,23106.0
2023-01-13 12:55:00,38.7,38.73,38.69,38.71,49578.0,36.1523,36.1803,36.143,36.1617,49578.0
2023-01-13 13:00:00,38.71,38.73,38.69,38.7,81751.0,36.1617,36.1803,36.143,36.1523,81751.0
2023-01-13 13:05:00,38.71,38.71,38.68,38.68,80128.0,36.1617,36.1617,36.1336,36.1336,80128.0
2023-01-13 13:10:00,38.69,38.71,38.67,38.69,59261.0,36.143,36.1617,36.1243,36.143,59261.0
2023-01-13 13:15:00,38.69,38.7,38.64,38.67,72295.0,36.143,36.1523,36.0963,36.1243,72295.0
2023-01-13 13:20:00,38.66,38.71,38.66,38.69,53205.0,36.115,36.1617,36.115,36.143,53205.0
2023-01-13 13:25:00,38.68,38.7,38.67,38.68,46517.0,36.1336,36.1523,36.1243,36.1336,46517.0
2023-01-13 13:30:00,38.69,38.75,38.68,38.75,37288.0,36.143,36.199,36.1336,36.199,37288.0
2023-01-13 13:35:00,38.75,38.79,38.74,38.78,75157.0,36.199,36.2364,36.1897,36.2271,75157.0
2023-01-13 13:40:00,38.79,38.8,38.77,38.8,171241.0,36.2364,36.2457,36.2177,36.2457,171241.0
2023-01-13 13:45:00,38.79,38.83,38.78,38.82,51080.0,36.2364,36.2738,36.2271,36.2644,51080.0
2023-01-13 13:50:00,38.83,38.83,38.79,38.8,70088.0,36.2738,36.2738,36.2364,36.2457,70088.0
2023-01-13 13:55:00,38.79,38.8,38.78,38.8,107273.0,36.2364,36.2457,36.2271,36.2457,107273.0
2023-01-13 14:00:00,38.8,38.84,38.79,38.82,182953.0,36.2457,36.2831,36.2364,36.2644,182953.0
2023-01-13 14:05:00,38.82,38.85,38.81,38.84,70187.0,36.2644,36.2924,36.2551,36.2831,70187.0
2023-01-13 14:10:00,38.84,38.85,38.81,38.82,73268.0,36.2831,36.2924,36.2551,36.2644,73268.0
2023-01-13 14:15:00,38.83,38.84,38.81,38.82,42912.0,36.2738,36.2831,36.2551,36.2644,42912.0
2023-01-13 14:20:00,38.82,38.85,38.81,38.84,26854.0,36.2644,36.2924,36.2551,36.2831,26854.0
2023-01-13 14:25:00,38.84,38.87,38.84,38.87,55355.0,36.2831,36.3111,36.2831,36.3111,55355.0
2023-01-13 14:30:00,38.87,38.94,38.87,38.91,165045.0,36.3111,36.3765,36.3111,36.3485,165045.0
2023-01-13 14:35:00,38.91,38.93,38.88,38.92,69735.0,36.3485,36.3672,36.3205,36.3578,69735.0
2023-01-13 14:40:00,38.92,38.94,38.9,38.94,64508.0,36.3578,36.3765,36.3392,36.3765,64508.0
2023-01-13 14:45:00,38.93,38.94,38.9,38.91,124435.0,36.3672,36.3765,36.3392,36.3485,124435.0
2023-01-13 14:50:00,38.91,38.92,38.89,38.9,112723.0,36.3485,36.3578,36.3298,36.3392,112723.0
2023-01-13 14:55:00,38.9,38.92,38.88,38.91,53491.0,36.3392,36.3578,36.3205,36.3485,53491.0
2023-01-13 15:00:00,38.91,38.99,38.91,38.98,139455.0,36.3485,36.4232,36.3485,36.4139,139455.0
2023-01-13 15:05:00,38.98,38.99,38.95,38.98,136465.0,36.4139,36.4232,36.3859,36.4139,136465.0
2023-01-13 15:10:00,38.98,39.01,38.98,39.0,135500.0,36.4139,36.4419,36.4139,36.4326,135500.0
2023-01-13 15:15:00,39.0,39.01,38.98,39.0,88459.0,36.4326,36.4419,36.4139,36.4326,88459.0
2023-01-13 15:20:00,39.0,39.01,38.97,39.0,137177.0,36.4326,36.4419,36.4045,36.4326,137177.0
2023-01-13 15:25:00,39.0,39.0,38.97,38.99,110943.0,36.4326,36.4326,36.4045,36.4232,110943.0
2023-01-13 15:30:00,38.99,39.0,38.94,38.95,218739.0,36.4232,36.4326,36.3765,36.3859,218739.0
2023-01-13 15:35:00,38.95,39.06,38.94,39.04,316216.0,36.3859,36.4886,36.3765,36.4699,316216.0
2023-01-13 15:40:00,39.04,39.05,38.98,38.98,304831.0,36.4699,36.4793,36.4139,36.4139,304831.0
2023-01-13 15:45:00,38.98,38.99,38.89,38.92,278742.0,36.4139,36.4232,36.3298,36.3578,278742.0
2023-01-13 15:50:00,38.92,38.99,38.9,38.98,556791.0,36.3578,36.4232,36.3392,36.4139,556791.0
2023-01-13 15:55:00,38.98,38.99,38.91,38.93,1352953.0,36.4139,36.4232,36.3485,36.3672,1352953.0
2023-01-17 09:30:00,39.04,39.04,38.69,38.75,447739.0,36.4699,36.4699,36.143,36.199,447739.0
2023-01-17 09:35:00,38.76,38.85,38.71,38.74,97373.0,36.2084,36.2924,36.1617,36.1897,97373.0
2023-01-17 09:40:00,38.72,38.82,38.67,38.77,225998.0,36.171,36.2644,36.1243,36.2177,225998.0
2023-01-17 09:45:00,38.78,38.81,38.71,38.78,157263.0,36.2271,36.2551,36.1617,36.2271,157263.0
2023-01-17 09:50:00,38.77,38.82,38.73,38.75,103257.0,36.2177,36.2644,36.1803,36.199,103257.0
2023-01-17 09:55:00,38.75,38.77,38.62,38.65,139205.0,36.199,36.2177,36.0776,36.1056,139205.0
2023-01-17 10:00:00,38.65,38.98,38.64,38.95,133926.0,36.1056,36.4139,36.0963,36.3859,133926.0
2023-01-17 10:05:00,38.95,38.98,38.86,38.97,140625.0,36.3859,36.4139,36.3018,36.4045,140625.0
2023-01-17 10:10:00,38.97,39.0,38.93,38.96,131188.0,36.4045,36.4326,36.3672,36.3952,131188.0
2023-01-17 10:15:00,38.96,38.97,38.88,38.95,96551.0,36.3952,36.4045,36.3205,36.3859,96551.0
2023-01-17 10:20:00,38.95,39.0,38.89,38.95,160373.0,36.3859,36.4326,36.3298,36.3859,160373.0
2023-01-17 10:25:00,38.94,39.03,38.89,38.95,225766.0,36.3765,36.4606,36.3298,36.3859,225766.0
2023-01-17 10:30:00,38.95,38.97,38.87,38.95,160591.0,36.3859,36.4045,36.3111,36.3859,160591.0
2023-01-17 10:35:00,38.95,38.95,38.89,38.95,132037.0,36.3859,36.3859,36.3298,36.3859,132037.0
2023-01-17 10:40:00,38.95,38.95,38.77,38.87,208110.0,36.3859,36.3859,36.2177,36.3111,208110.0
2023-01-17 10:45:00,38.86,38.93,38.8,38.81,313812.0,36.3018,36.3672,36.2457,36.2551,313812.0
2023-01-17 10:50:00,38.81,38.82,38.7,38.73,69177.0,36.2551,36.2644,36.1523,36.1803,69177.0
2023-01-17 10:55:00,38.72,38.78,38.68,38.69,90630.0,36.171,36.2271,36.1336,36.143,90630.0
2023-01-17 11:00:00,38.68,38.72,38.63,38.68,128018.0,36.1336,36.171,36.0869,36.1336,128018.0
2023-01-17 11:05:00,38.67,38.67,38.58,38.62,137586.0,36.1243,36.1243,36.0402,36.0776,137586.0
2023-01-17 11:10:00,38.62,38.63,38.44,38.47,536052.0,36.0776,36.0869,35.9094,35.9375,536052.0
2023-01-17 11:15:00,38.48,38.56,38.46,38.55,172628.0,35.9468,36.0215,35.9281,36.0122,172628.0
2023-01-17 11:20:00,38.55,38.55,38.44,38.44,88921.0,36.0122,36.0122,35.9094,35.9094,88921.0
2023-01-17 11:25:00,38.45,38.51,38.43,38.51,95671.0,35.9188,35.9748,35.9001,35.9748,95671.0
2023-01-17 11:30:00,38.5,38.56,38.46,38.46,127771.0,35.9655,36.0215,35.9281,35.9281,127771.0
2023-01-17 11:35:00,38.47,38.48,38.43,38.48,58920.0,35.9375,35.9468,35.9001,35.9468,58920.0
2023-01-17 11:40:00,38.48,38.54,38.45,38.49,77826.0,35.9468,36.0029,35.9188,35.9561,77826.0
2023-01-17 11:45:00,38.48,38.52,38.47,38.52,47974.0,35.9468,35.9842,35.9375,35.9842,47974.0
2023-01-17 11:50:00,38.52,38.58,38.51,38.57,85620.0,35.9842,36.0402,35.9748,36.0309,85620.0
2023-01-17 11:55:00,38.57,38.6,38.55,38.58,45790.0,36.0309,36.0589,36.0122,36.0402,45790.0
2023-01-17 12:00:00,38.58,38.6,38.53,38.58,237198.0,36.0402,36.0589,35.9935,36.0402,237198.0
2023-01-17 12:05:00,38.57,38.6,38.5,38.51,317398.0,36.0309,36.0589,35.9655,35.9748,317398.0
2023-01-17 12:10:00,38.51,38.57,38.49,38.56,70896.0,35.9748,36.0309,35.9561,36.0215,70896.0
2023-01-17 12:15:00,38.55,38.58,38.54,38.56,66538.0,36.0122,36.0402,36.0029,36.0215,66538.0
2023-01-17 12:20:00,38.56,38.61,38.56,38.6,111254.0,36.0215,36.0682,36.0215,36.0589,111254.0
2023-01-17 12:25:00,38.61,38.62,38.58,38.59,91685.0,36.0682,36.0776,36.0402,36.0496,91685.0
2023-01-17 12:30:00,38.58,38.64,38.58,38.63,71957.0,36.0402,36.0963,36.0402,36.0869,71957.0
2023-01-17 12:35:00,38.63,38.68,38.62,38.67,51466.0,36.0869,36.1336,36.0776,36.1243,51466.0
2023-01-17 12:40:00,38.67,38.67,38.64,38.67,53430.0,36.1243,36.1243,36.0963,36.1243,53430.0
2023-01-17 12:45:00,38.66,38.69,38.65,38.68,46277.0,36.115,36.143,36.1056,36.1336,46277.0
2023-01-17 12:50:00,38.67,38.71,38.67,38.7,47866.0,36.1243,36.1617,36.1243,36.1523,47866.0
2023-01-17 12:55:00,38.71,38.76,38.69,38.75,53718.0,36.1617,36.2084,36.143,36.199,53718.0
2023-01-17 13:00:00,38.76,38.78,38.75,38.78,75988.0,36.2084,36.2271,36.199,36.2271,75988.0
2023-01-17 13:05:00,38.79,38.84,38.78,38.82,46600.0,36.2364,36.2831,36.2271,36.2644,46600.0
2023-01-17 13:10:00,38.83,38.83,38.79,38.8,80911.0,36.2738,36.2738,36.2364,36.2457,80911.0
2023-01-17 13:15:00,38.8,38.86,38.79,38.86,61943.0,36.2457,36.3018,36.2364,36.3018,61943.0
2023-01-17 13:20:00,38.86,38.86,38.82,38.83,77366.0,36.3018,36.3018,36.2644,36.2738,77366.0
2023-01-17 13:25:00,38.82,38.83,38.74,38.8,148198.0,36.2644,36.2738,36.1897,36.2457,148198.0
2023-01-17 13:30:00,38.8,38.83,38.78,38.82,62829.0,36.2457,36.2738,36.2271,36.2644,62829.0
2023-01-17 13:35:00,38.83,38.9,38.83,38.89,101111.0,36.2738,36.3392,36.2738,36.3298,101111.0
2023-01-17 13:40:00,38.89,38.94,38.86,38.94,110914.0,36.3298,36.3765,36.3018,36.3765,110914.0
2023-01-17 13:45:00,38.94,38.94,38.91,38.94,79724.0,36.3765,36.3765,36.3485,36.3765,79724.0
2023-01-17 13:50:00,38.94,38.98,38.93,38.97,76940.0,36.3765,36.4139,36.3672,36.4045,76940.0
2023-01-17 13:55:00,38.97,38.97,38.95,38.96,57541.0,36.4045,36.4045,36.3859,36.3952,57541.0
2023-01-17 14:00:00,38.96,38.96,38.89,38.95,96488.0,36.3952,36.3952,36.3298,36.3859,96488.0
2023-01-17 14:05:00,38.95,38.96,38.93,38.95,50596.0,36.3859,36.3952,36.3672,36.3859,50596.0
2023-01-17 14:10:00,38.95,38.95,38.86,38.89,103055.0,36.3859,36.3859,36.3018,36.3298,103055.0
2023-01-17 14:15:00,38.89,38.9,38.85,38.88,121040.0,36.3298,36.3392,36.2924,36.3205,121040.0
2023-01-17 14:20:00,38.88,38.88,38.81,38.84,100596.0,36.3205,36.3205,36.2551,36.2831,100596.0
2023-01-17 14:25:00,38.84,38.85,38.82,38.84,70759.0,36.2831,36.2924,36.2644,36.2831,70759.0
2023-01-17 14:30:00,38.84,38.88,38.84,38.86,97254.0,36.2831,36.3205,36.2831,36.3018,97254.0
2023-01-17 14:35:00,38.86,38.91,38.86,38.91,71014.0,36.3018,36.3485,36.3018,36.3485,71014.0
2023-01-17 14:40:00,38.91,38.95,38.9,38.95,87760.0,36.3485,36.3859,36.3392,36.3859,87760.0
2023-01-17 14:45:00,38.96,38.96,38.91,38.93,99697.0,36.3952,36.3952,36.3485,36.3672,99697.0
2023-01-17 14:50:00,38.93,38.93,38.88,38.92,251467.0,36.3672,36.3672,36.3205,36.3578,251467.0
2023-01-17 14:55:00,38.93,38.94,38.89,38.92,130668.0,36.3672,36.3765,36.3298,36.3578,130668.0
2023-01-17 15:00:00,38.92,38.98,38.91,38.97,119459.0,36.3578,36.4139,36.3485,36.4045,119459.0
2023-01-17 15:05:00,38.97,38.98,38.93,38.98,137336.0,36.4045,36.4139,36.3672,36.4139,137336.0
2023-01-17 15:10:00,38.98,39.0,38.95,38.98,140725.0,36.4139,36.4326,36.3859,36.4139,140725.0
2023-01-17 15:15:00,38.97,39.04,38.95,39.01,281036.0,36.4045,36.4699,36.3859,36.4419,281036.0
2023-01-17 15:20:00,39.0,39.03,38.98,38.99,171320.0,36.4326,36.4606,36.4139,36.4232,171320.0
2023-01-17 15:25:00,38.99,39.01,38.97,38.97,135437.0,36.4232,36.4419,36.4045,36.4045,135437.0
2023-01-17 15:30:00,38.97,38.98,38.94,38.97,174608.0,36.4045,36.4139,36.3765,36.4045,174608.0
2023-01-17 15:35:00,38.97,39.02,38.95,39.01,202655.0,36.4045,36.4513,36.3859,36.4419,202655.0
2023-01-17 15:40:00,39.01,39.02,38.99,39.01,307960.0,36.4419,36.4513,36.4232,36.4419,307960.0
2023-01-17 15:45:00,39.01,39.02,38.94,38.98,611688.0,36.4419,36.4513,36.3765,36.4139,611688.0
2023-01-17 15:50:00,38.97,38.98,38.9,38.94,566468.0,36.4045,36.4139,36.3392,36.3765,566468.0
2023-01-17 15:55:00,38.93,38.99,38.93,38.95,1117581.0,36.3672,36.4232,36.3672,36.3859,1117581.0
2023-01-18 09:30:00,38.9,39.14,38.81,38.81,372642.0,36.3392,36.5634,36.2551,36.2551,372642.0
2023-01-18 09:35:00,38.81,38.87,38.75,38.8,152562.0,36.2551,36.3111,36.199,36.2457,152562.0
2023-01-18 09:40:00,38.8,38.87,38.76,38.8,207183.0,36.2457,36.3111,36.2084,36.2457,207183.0
2023-01-18 09:45:00,38.79,38.82,38.75,38.8,310228.0,36.2364,36.2644,36.199,36.2457,310228.0
2023-01-18 09:50:00,38.8,38.87,38.79,38.87,132710.0,36.2457,36.3111,36.2364,36.3111,132710.0
2023-01-18 09:55:00,38.87,38.95,38.86,38.92,134180.0,36.3111,36.3859,36.3018,36.3578,134180.0
2023-01-18 10:00:00,38.91,38.98,38.91,38.96,122435.0,36.3485,36.4139,36.3485,36.3952,122435.0
2023-01-18 10:05:00,38.97,39.0,38.94,38.94,97953.0,36.4045,36.4326,36.3765,36.3765,97953.0
2023-01-18 10:10:00,38.95,38.96,38.87,38.89,99363.0,36.3859,36.3952,36.3111,36.3298,99363.0
2023-01-18 10:15:00,38.89,38.94,38.81,38.86,134744.0,36.3298,36.3765,36.2551,36.3018,134744.0
2023-01-18 10:20:00,38.86,38.91,38.83,38.9,77213.0,36.3018,36.3485,36.2738,36.3392,77213.0
2023-01-18 10:25:00,38.91,38.97,38.88,38.95,105020.0,36.3485,36.4045,36.3205,36.3859,105020.0
2023-01-18 10:30:00,38.96,38.96,38.87,38.9,133536.0,36.3952,36.3952,36.3111,36.3392,133536.0
2023-01-18 10:35:00,38.9,38.95,38.85,38.87,147315.0,36.3392,36.3859,36.2924,36.3111,147315.0
2023-01-18 10:40:00,38.88,38.92,38.79,38.82,242509.0,36.3205,36.3578,36.2364,36.2644,242509.0
2023-01-18 10:45:00,38.82,38.84,38.75,38.77,210473.0,36.2644,36.2831,36.199,36.2177,210473.0
2023-01-18 10:50:00,38.77,38.79,38.7,38.73,152075.0,36.2177,36.2364,36.1523,36.1803,152075.0
2023-01-18 10:55:00,38.72,38.77,38.71,38.75,90556.0,36.171,36.2177,36.1617,36.199,90556.0
2023-01-18 11:00:00,38.75,38.75,38.69,38.71,187764.0,36.199,36.199,36.143,36.1617,187764.0
2023-01-18 11:05:00,38.7,38.7,38.61,38.66,127513.0,36.1523,36.1523,36.0682,36.115,127513.0
2023-01-18 11:10:00,38.66,38.67,38.61,38.65,136335.0,36.115,36.1243,36.0682,36.1056,136335.0
2023-01-18 11:15:00,38.65,38.66,38.6,38.62,213358.0,36.1056,36.115,36.0589,36.0776,213358.0
2023-01-18 11:20:00,38.61,38.61,38.48,38.49,115218.0,36.0682,36.0682,35.9468,35.9561,115218.0
2023-01-18 11:25:00,38.49,38.51,38.46,38.48,259535.0,35.9561,35.9748,35.9281,35.9468,259535.0
2023-01-18 11:30:00,38.48,38.49,38.4,38.41,313024.0,35.9468,35.9561,35.8721,35.8814,313024.0
2023-01-18 11:35:00,38.41,38.41,38.31,38.33,317778.0,35.8814,35.8814,35.788,35.8067,317778.0
2023-01-18 11:40:00,38.34,38.4,38.32,38.39,103480.0,35.816,35.8721,35.7973,35.8627,103480.0
2023-01-18 11:45:00,38.39,38.45,38.37,38.45,115268.0,35.8627,35.9188,35.844,35.9188,115268.0
2023-01-18 11:50:00,38.45,38.46,38.42,38.46,111508.0,35.9188,35.9281,35.8908,35.9281,111508.0
2023-01-18 11:55:00,38.46,38.53,38.45,38.52,107526.0,35.9281,35.9935,35.9188,35.9842,107526.0
2023-01-18 12:00:00,38.51,38.52,38.41,38.43,75912.0,35.9748,35.9842,35.8814,35.9001,75912.0
2023-01-18 12:05:00,38.43,38.45,38.38,38.41,156123.0,35.9001,35.9188,35.8534,35.8814,156123.0
2023-01-18 12:10:00,38.41,38.47,38.41,38.45,103005.0,35.8814,35.9375,35.8814,35.9188,103005.0
2023-01-18 12:15:00,38.44,38.45,38.35,38.37,108120.0,35.9094,35.9188,35.8254,35.844,108120.0
2023-01-18 12:20:00,38.38,38.42,38.36,38.41,146020.0,35.8534,35.8908,35.8347,35.8814,146020.0
2023-01-18 12:25:00,38.4,38.43,38.38,38.4,180176.0,35.8721,35.9001,35.8534,35.8721,180176.0
2023-01-18 12:30:00,38.39,38.41,38.37,38.38,54082.0,35.8627,35.8814,35.844,35.8534,54082.0
2023-01-18 12:35:00,38.38,38.41,38.36,38.37,72509.0,35.8534,35.8814,35.8347,35.844,72509.0
2023-01-18 12:40:00,38.37,38.38,38.34,38.34,57989.0,35.844,35.8534,35.816,35.816,57989.0
2023-01-18 12:45:00,38.34,38.35,38.31,38.32,78086.0,35.816,35.8254,35.788,35.7973,78086.0
2023-01-18 12:50:00,38.32,38.33,38.27,38.29,89064.0,35.7973,35.8067,35.7506,35.7693,89064.0
2023-01-18 12:55:00,38.3,38.32,38.26,38.27,115573.0,35.7787,35.7973,35.7413,35.7506,115573.0
2023-01-18 13:00:00,38.27,38.27,38.22,38.24,105287.0,35.7506,35.7506,35.7039,35.7226,105287.0
2023-01-18 13:05:00,38.25,38.27,38.23,38.26,96833.0,35.7319,35.7506,35.7133,35.7413,96833.0
2023-01-18 13:10:00,38.25,38.25,38.19,38.22,68337.0,35.7319,35.7319,35.6759,35.7039,68337.0
2023-01-18 13:15:00,38.22,38.23,38.19,38.2,74331.0,35.7039,35.7133,35.6759,35.6852,74331.0
2023-01-18 13:20:00,38.19,38.24,38.17,38.24,127311.0,35.6759,35.7226,35.6572,35.7226,127311.0
2023-01-18 13:25:00,38.23,38.24,38.2,38.2,78507.0,35.7133,35.7226,35.6852,35.6852,78507.0
2023-01-18 13:30:00,38.2,38.23,38.17,38.19,108872.0,35.6852,35.7133,35.6572,35.6759,108872.0
2023-01-18 13:35:00,38.19,38.23,38.18,38.22,102433.0,35.6759,35.7133,35.6666,35.7039,102433.0
2023-01-18 13:40:00,38.22,38.29,38.22,38.29,133163.0,35.7039,35.7693,35.7039,35.7693,133163.0
2023-01-18 13:45:00,38.28,38.32,38.28,38.29,77519.0,35.76,35.7973,35.76,35.7693,77519.0
2023-01-18 13:50:00,38.3,38.32,38.28,38.32,82795.0,35.7787,35.7973,35.76,35.7973,82795.0
2023-01-18 13:55:00,38.31,38.32,38.28,38.29,87368.0,35.788,35.7973,35.76,35.7693,87368.0
2023-01-18 14:00:00,38.29,38.31,38.26,38.27,106045.0,35.7693,35.788,35.7413,35.7506,106045.0
2023-01-18 14:05:00,38.27,38.3,38.23,38.29,97946.0,35.7506,35.7787,35.7133,35.7693,97946.0
2023-01-18 14:10:00,38.29,38.33,38.28,38.32,77755.0,35.7693,35.8067,35.76,35.7973,77755.0
2023-01-18 14:15:00,38.32,38.32,38.26,38.26,50628.0,35.7973,35.7973,35.7413,35.7413,50628.0
2023-01-18 14:20:00,38.27,38.28,38.24,38.26,97237.0,35.7506,35.76,35.7226,35.7413,97237.0
2023-01-18 14:25:00,38.26,38.28,38.25,38.27,52713.0,35.7413,35.76,35.7319,35.7506,52713.0
2023-01-18 14:30:00,38.27,38.29,38.24,38.24,114735.0,35.7506,35.7693,35.7226,35.7226,114735.0
2023-01-18 14:35:00,38.24,38.26,38.21,38.23,114485.0,35.7226,35.7413,35.6946,35.7133,114485.0
2023-01-18 14:40:00,38.23,38.27,38.22,38.27,77747.0,35.7133,35.7506,35.7039,35.7506,77747.0
2023-01-18 14:45:00,38.26,38.31,38.26,38.3,127363.0,35.7413,35.788,35.7413,35.7787,127363.0
2023-01-18 14:50:00,38.29,38.32,38.27,38.3,100287.0,35.7693,35.7973,35.7506,35.7787,100287.0
2023-01-18 14:55:00,38.3,38.31,38.28,38.29,70615.0,35.7787,35.788,35.76,35.7693,70615.0
2023-01-18 15:00:00,38.28,38.3,38.26,38.29,137370.0,35.76,35.7787,35.7413,35.7693,137370.0
2023-01-18 15:05:00,38.29,38.32,38.26,38.32,107639.0,35.7693,35.7973,35.7413,35.7973,107639.0
2023-01-18 15:10:00,38.32,38.4,38.31,38.33,121872.0,35.7973,35.8721,35.788,35.8067,121872.0
2023-01-18 15:15:00,38.33,38.35,38.28,38.32,140000.0,35.8067,35.8254,35.76,35.7973,140000.0
2023-01-18 15:20:00,38.31,38.36,38.31,38.34,142101.0,35.788,35.8347,35.788,35.816,142101.0
2023-01-18 15:25:00,38.35,38.4,38.34,38.39,247118.0,35.8254,35.8721,35.816,35.8627,247118.0
2023-01-18 15:30:00,38.38,38.39,38.28,38.29,365893.0,35.8534,35.8627,35.76,35.7693,365893.0
2023-01-18 15:35:00,38.29,38.33,38.29,38.31,294955.0,35.7693,35.8067,35.7693,35.788,294955.0
2023-01-18 15:40:00,38.3,38.32,38.27,38.29,273300.0,35.7787,35.7973,35.7506,35.7693,273300.0
2023-01-18 15:45:00,38.28,38.31,38.24,38.25,291980.0,35.76,35.788,35.7226,35.7319,291980.0
2023-01-18 15:50:00,38.25,38.32,38.23,38.29,559899.0,35.7319,35.7973,35.7133,35.7693,559899.0
2023-01-18 15:55:00,38.29,38.32,38.25,38.27,978865.0,35.7693,35.7973,35.7319,35.7506,978865.0
2023-01-19 09:30:00,38.24,38.31,38.12,38.12,451186.0,35.7226,35.788,35.6105,35.6105,451186.0
2023-01-19 09:35:00,38.13,38.2,38.08,38.09,187584.0,35.6198,35.6852,35.5731,35.5825,187584.0
2023-01-19 09:40:00,38.1,38.15,38.01,38.03,163360.0,35.5918,35.6385,35.5077,35.5264,163360.0
2023-01-19 09:45:00,38.03,38.06,37.94,38.02,121972.0,35.5264,35.5545,35.4424,35.5171,121972.0
2023-01-19 09:50:00,38.02,38.03,37.92,38.01,125058.0,35.5171,35.5264,35.4237,35.5077,125058.0
2023-01-19 09:55:00,38.01,38.14,37.99,38.08,256678.0,35.5077,35.6292,35.4891,35.5731,256678.0
2023-01-19 10:00:00,38.08,38.11,38.03,38.07,173256.0,35.5731,35.6012,35.5264,35.5638,173256.0
2023-01-19 10:05:00,38.07,38.13,38.06,38.06,147160.0,35.5638,35.6198,35.5545,35.5545,147160.0
2023-01-19 10:10:00,38.05,38.06,37.89,37.95,125746.0,35.5451,35.5545,35.3956,35.4517,125746.0
2023-01-19 10:15:00,37.94,38.0,37.9,37.95,68673.0,35.4424,35.4984,35.405,35.4517,68673.0
2023-01-19 10:20:00,37.95,37.96,37.91,37.94,100139.0,35.4517,35.461,35.4143,35.4424,100139.0
2023-01-19 10:25:00,37.94,37.94,37.87,37.91,105691.0,35.4424,35.4424,35.377,35.4143,105691.0
2023-01-19 10:30:00,37.9,37.97,37.86,37.91,181581.0,35.405,35.4704,35.3676,35.4143,181581.0
2023-01-19 10:35:00,37.92,37.94,37.86,37.91,153210.0,35.4237,35.4424,35.3676,35.4143,153210.0
2023-01-19 10:40:00,37.92,37.95,37.84,37.88,130613.0,35.4237,35.4517,35.3489,35.3863,130613.0
2023-01-19 10:45:00,37.88,37.9,37.82,37.84,126904.0,35.3863,35.405,35.3303,35.3489,126904.0
2023-01-19 10:50:00,37.84,37.9,37.83,37.85,91482.0,35.3489,35.405,35.3396,35.3583,91482.0
2023-01-19 10:55:00,37.85,37.85,37.77,37.82,102147.0,35.3583,35.3583,35.2835,35.3303,102147.0
2023-01-19 11:00:00,37.82,37.87,37.77,37.8,106879.0,35.3303,35.377,35.2835,35.3116,106879.0
2023-01-19 11:05:00,37.8,37.88,37.78,37.87,109479.0,35.3116,35.3863,35.2929,35.377,109479.0
2023-01-19 11:10:00,37.88,37.92,37.85,37.87,134578.0,35.3863,35.4237,35.3583,35.377,134578.0
2023-01-19 11:15:00,37.87,37.94,37.86,37.93,79445.0,35.377,35.4424,35.3676,35.433,79445.0
2023-01-19 11:20:00,37.93,37.96,37.92,37.93,37949.0,35.433,35.461,35.4237,35.433,37949.0
2023-01-19 11:25:00,37.94,37.95,37.9,37.9,49437.0,35.4424,35.4517,35.405,35.405,49437.0
2023-01-19 11:30:00,37.91,37.97,37.89,37.9,86407.0,35.4143,35.4704,35.3956,35.405,86407.0
2023-01-19 11:35:00,37.9,37.93,37.88,37.89,66799.0,35.405,35.433,35.3863,35.3956,66799.0
2023-01-19 11:40:00,37.89,37.89,37.79,37.8,92677.0,35.3956,35.3956,35.3022,35.3116,92677.0
2023-01-19 11:45:00,37.8,37.85,37.79,37.85,54183.0,35.3116,35.3583,35.3022,35.3583,54183.0
2023-01-19 11:50:00,37.84,37.85,37.78,37.82,63281.0,35.3489,35.3583,35.2929,35.3303,63281.0
2023-01-19 11:55:00,37.82,37.85,37.79,37.84,45138.0,35.3303,35.3583,35.3022,35.3489,45138.0
2023-01-19 12:00:00,37.85,37.9,37.84,37.89,257388.0,35.3583,35.405,35.3489,35.3956,257388.0
2023-01-19 12:05:00,37.89,37.93,37.88,37.9,190953.0,35.3956,35.433,35.3863,35.405,190953.0
2023-01-19 12:10:00,37.91,37.94,37.9,37.94,36478.0,35.4143,35.4424,35.405,35.4424,36478.0
2023-01-19 12:15:00,37.94,38.0,37.92,37.98,49980.0,35.4424,35.4984,35.4237,35.4797,49980.0
2023-01-19 12:20:00,37.98,38.01,37.95,37.97,173950.0,35.4797,35.5077,35.4517,35.4704,173950.0
2023-01-19 12:25:00,37.97,37.97,37.93,37.95,55086.0,35.4704,35.4704,35.433,35.4517,55086.0
2023-01-19 12:30:00,37.95,37.96,37.89,37.91,212344.0,35.4517,35.461,35.3956,35.4143,212344.0
2023-01-19 12:35:00,37.91,37.99,37.89,37.99,76590.0,35.4143,35.4891,35.3956,35.4891,76590.0
2023-01-19 12:40:00,37.98,38.0,37.96,37.99,52251.0,35.4797,35.4984,35.461,35.4891,52251.0
2023-01-19 12:45:00,37.98,38.02,37.97,37.99,38002.0,35.4797,35.5171,35.4704,35.4891,38002.0
2023-01-19 12:50:00,37.99,38.01,37.98,37.98,38131.0,35.4891,35.5077,35.4797,35.4797,38131.0
2023-01-19 12:55:00,37.98,38.04,37.98,38.04,51885.0,35.4797,35.5358,35.4797,35.5358,51885.0
2023-01-19 13:00:00,38.04,38.13,38.02,38.13,63692.0,35.5358,35.6198,35.5171,35.6198,63692.0
2023-01-19 13:05:00,38.12,38.12,38.07,38.09,53039.0,35.6105,35.6105,35.5638,35.5825,53039.0
2023-01-19 13:10:00,38.09,38.1,38.05,38.1,47083.0,35.5825,35.5918,35.5451,35.5918,47083.0
2023-01-19 13:15:00,38.09,38.13,38.02,38.13,110601.0,35.5825,35.6198,35.5171,35.6198,110601.0
2023-01-19 13:20:00,38.13,38.2,38.12,38.18,89513.0,35.6198,35.6852,35.6105,35.6666,89513.0
2023-01-19 13:25:00,38.17,38.18,38.06,38.11,137600.0,35.6572,35.6666,35.5545,35.6012,137600.0
2023-01-19 13:30:00,38.11,38.14,38.1,38.13,115002.0,35.6012,35.6292,35.5918,35.6198,115002.0
2023-01-19 13:35:00,38.13,38.17,38.12,38.16,126491.0,35.6198,35.6572,35.6105,35.6479,126491.0
2023-01-19 13:40:00,38.16,38.22,38.12,38.14,100271.0,35.6479,35.7039,35.6105,35.6292,100271.0
2023-01-19 13:45:00,38.13,38.19,38.13,38.16,144220.0,35.6198,35.6759,35.6198,35.6479,144220.0
2023-01-19 13:50:00,38.16,38.17,38.12,38.14,99997.0,35.6479,35.6572,35.6105,35.6292,99997.0
2023-01-19 13:55:00,38.15,38.21,38.14,38.2,189951.0,35.6385,35.6946,35.6292,35.6852,189951.0
2023-01-19 14:00:00,38.2,38.23,38.17,38.19,104078.0,35.6852,35.7133,35.6572,35.6759,104078.0
2023-01-19 14:05:00,38.19,38.19,38.09,38.13,157740.0,35.6759,35.6759,35.5825,35.6198,157740.0
2023-01-19 14:10:00,38.14,38.18,38.13,38.14,206234.0,35.6292,35.6666,35.6198,35.6292,206234.0
2023-01-19 14:15:00,38.14,38.2,38.13,38.2,224668.0,35.6292,35.6852,35.6198,35.6852,224668.0
2023-01-19 14:20:00,38.2,38.22,38.12,38.21,152274.0,35.6852,35.7039,35.6105,35.6946,152274.0
2023-01-19 14:25:00,38.2,38.21,38.15,38.18,100733.0,35.6852,35.6946,35.6385,35.6666,100733.0
2023-01-19 14:30:00,38.19,38.25,38.17,38.23,87460.0,35.6759,35.7319,35.6572,35.7133,87460.0
2023-01-19 14:35:00,38.24,38.3,38.23,38.28,114543.0,35.7226,35.7787,35.7133,35.76,114543.0
2023-01-19 14:40:00,38.28,38.31,38.24,38.3,86360.0,35.76,35.788,35.7226,35.7787,86360.0
2023-01-19 14:45:00,38.3,38.34,38.3,38.33,103072.0,35.7787,35.816,35.7787,35.8067,103072.0
2023-01-19 14:50:00,38.33,38.34,38.3,38.31,89457.0,35.8067,35.816,35.7787,35.788,89457.0
2023-01-19 14:55:00,38.31,38.33,38.3,38.31,110549.0,35.788,35.8067,35.7787,35.788,110549.0
2023-01-19 15:00:00,38.31,38.37,38.31,38.34,88012.0,35.788,35.844,35.788,35.816,88012.0
2023-01-19 15:05:00,38.35,38.35,38.29,38.3,136213.0,35.8254,35.8254,35.7693,35.7787,136213.0
2023-01-19 15:10:00,38.3,38.34,38.29,38.3,119178.0,35.7787,35.816,35.7693,35.7787,119178.0
2023-01-19 15:15:00,38.3,38.35,38.29,38.33,161625.0,35.7787,35.8254,35.7693,35.8067,161625.0
2023-01-19 15:20:00,38.33,38.33,38.3,38.32,131614.0,35.8067,35.8067,35.7787,35.7973,131614.0
2023-01-19 15:25:00,38.32,38.36,38.31,38.34,134752.0,35.7973,35.8347,35.788,35.816,134752.0
2023-01-19 15:30:00,38.34,38.35,38.26,38.29,359246.0,35.816,35.8254,35.7413,35.7693,359246.0
2023-01-19 15:35:00,38.29,38.29,38.24,38.25,168223.0,35.7693,35.7693,35.7226,35.7319,168223.0
2023-01-19 15:40:00,38.25,38.25,38.18,38.19,215876.0,35.7319,35.7319,35.6666,35.6759,215876.0
2023-01-19 15:45:00,38.2,38.21,38.16,38.2,253328.0,35.6852,35.6946,35.6479,35.6852,253328.0
2023-01-19 15:50:00,38.2,38.2,38.12,38.14,806462.0,35.6852,35.6852,35.6105,35.6292,806462.0
2023-01-19 15:55:00,38.15,38.18,38.11,38.15,1436149.0,35.6385,35.6666,35.6012,35.6385,1436149.0
2023-01-20 09:30:00,38.16,38.27,38.07,38.16,1924863.0,35.6479,35.7506,35.5638,35.6479,1924863.0
2023-01-20 09:35:00,38.16,38.23,38.0,38.11,201460.0,35.6479,35.7133,35.4984,35.6012,201460.0
2023-01-20 09:40:00,38.11,38.15,37.97,37.99,152646.0,35.6012,35.6385,35.4704,35.4891,152646.0
2023-01-20 09:45:00,37.98,38.15,37.98,38.14,216881.0,35.4797,35.6385,35.4797,35.6292,216881.0
2023-01-20 09:50:00,38.14,38.34,38.14,38.31,222733.0,35.6292,35.816,35.6292,35.788,222733.0
2023-01-20 09:55:00,38.31,38.39,38.26,38.35,122106.0,35.788,35.8627,35.7413,35.8254,122106.0
2023-01-20 10:00:00,38.35,38.37,38.29,38.33,126663.0,35.8254,35.844,35.7693,35.8067,126663.0
2023-01-20 10:05:00,38.33,38.44,38.32,38.41,174813.0,35.8067,35.9094,35.7973,35.8814,174813.0
2023-01-20 10:10:00,38.42,38.5,38.4,38.47,149013.0,35.8908,35.9655,35.8721,35.9375,149013.0
2023-01-20 10:15:00,38.46,38.55,38.43,38.47,149150.0,35.9281,36.0122,35.9001,35.9375,149150.0
2023-01-20 10:20:00,38.47,38.54,38.45,38.52,186709.0,35.9375,36.0029,35.9188,35.9842,186709.0
2023-01-20 10:25:00,38.52,38.54,38.46,38.54,105500.0,35.9842,36.0029,35.9281,36.0029,105500.0
2023-01-20 10:30:00,38.54,38.56,38.45,38.47,264226.0,36.0029,36.0215,35.9188,35.9375,264226.0
2023-01-20 10:35:00,38.47,38.49,38.4,38.42,101667.0,35.9375,35.9561,35.8721,35.8908,101667.0
2023-01-20 10:40:00,38.42,38.42,38.33,38.38,123052.0,35.8908,35.8908,35.8067,35.8534,123052.0
2023-01-20 10:45:00,38.38,38.4,38.36,38.37,93547.0,35.8534,35.8721,35.8347,35.844,93547.0
2023-01-20 10:50:00,38.37,38.39,38.33,38.37,108901.0,35.844,35.8627,35.8067,35.844,108901.0
2023-01-20 10:55:00,38.37,38.44,38.35,38.4,145909.0,35.844,35.9094,35.8254,35.8721,145909.0
2023-01-20 11:00:00,38.4,38.51,38.4,38.51,113533.0,35.8721,35.9748,35.8721,35.9748,113533.0
2023-01-20 11:05:00,38.51,38.52,38.48,38.52,135432.0,35.9748,35.9842,35.9468,35.9842,135432.0
2023-01-20 11:10:00,38.52,38.6,38.51,38.55,122336.0,35.9842,36.0589,35.9748,36.0122,122336.0
2023-01-20 11:15:00,38.56,38.6,38.51,38.52,102072.0,36.0215,36.0589,35.9748,35.9842,102072.0
2023-01-20 11:20:00,38.53,38.54,38.47,38.51,87768.0,35.9935,36.0029,35.9375,35.9748,87768.0
2023-01-20 11:25:00,38.51,38.58,38.47,38.56,124838.0,35.9748,36.0402,35.9375,36.0215,124838.0
2023-01-20 11:30:00,38.57,38.61,38.55,38.61,79622.0,36.0309,36.0682,36.0122,36.0682,79622.0
2023-01-20 11:35:00,38.6,38.63,38.56,38.56,93337.0,36.0589,36.0869,36.0215,36.0215,93337.0
2023-01-20 11:40:00,38.56,38.59,38.53,38.59,88445.0,36.0215,36.0496,35.9935,36.0496,88445.0
2023-01-20 11:45:00,38.58,38.62,38.57,38.59,71477.0,36.0402,36.0776,36.0309,36.0496,71477.0
2023-01-20 11:50:00,38.59,38.59,38.53,38.58,95668.0,36.0496,36.0496,35.9935,36.0402,95668.0
2023-01-20 11:55:00,38.58,38.62,38.57,38.61,83929.0,36.0402,36.0776,36.0309,36.0682,83929.0
2023-01-20 12:00:00,38.61,38.63,38.57,38.63,75548.0,36.0682,36.0869,36.0309,36.0869,75548.0
2023-01-20 12:05:00,38.63,38.67,38.61,38.64,96689.0,36.0869,36.1243,36.0682,36.0963,96689.0
2023-01-20 12:10:00,38.64,38.68,38.61,38.67,55848.0,36.0963,36.1336,36.0682,36.1243,55848.0
2023-01-20 12:15:00,38.67,38.68,38.63,38.64,84593.0,36.1243,36.1336,36.0869,36.0963,84593.0
2023-01-20 12:20:00,38.63,38.68,38.63,38.68,75199.0,36.0869,36.1336,36.0869,36.1336,75199.0
2023-01-20 12:25:00,38.68,38.7,38.66,38.66,63181.0,36.1336,36.1523,36.115,36.115,63181.0
2023-01-20 12:30:00,38.67,38.67,38.61,38.64,53393.0,36.1243,36.1243,36.0682,36.0963,53393.0
2023-01-20 12:35:00,38.64,38.71,38.62,38.71,78178.0,36.0963,36.1617,36.0776,36.1617,78178.0
2023-01-20 12:40:00,38.71,38.72,38.67,38.71,58074.0,36.1617,36.171,36.1243,36.1617,58074.0
2023-01-20 12:45:00,38.71,38.71,38.68,38.71,52053.0,36.1617,36.1617,36.1336,36.1617,52053.0
2023-01-20 12:50:00,38.71,38.75,38.7,38.73,97270.0,36.1617,36.199,36.1523,36.1803,97270.0
2023-01-20 12:55:00,38.73,38.73,38.68,38.68,60710.0,36.1803,36.1803,36.1336,36.1336,60710.0
2023-01-20 13:00:00,38.69,38.74,38.67,38.67,135005.0,36.143,36.1897,36.1243,36.1243,135005.0
2023-01-20 13:05:00,38.68,38.71,38.66,38.68,53694.0,36.1336,36.1617,36.115,36.1336,53694.0
2023-01-20 13:10:00,38.68,38.75,38.62,38.74,76138.0,36.1336,36.199,36.0776,36.1897,76138.0
2023-01-20 13:15:00,38.74,38.75,38.66,38.66,73661.0,36.1897,36.199,36.115,36.115,73661.0
2023-01-20 13:20:00,38.66,38.68,38.63,38.68,85831.0,36.115,36.1336,36.0869,36.1336,85831.0
2023-01-20 13:25:00,38.68,38.71,38.66,38.71,103998.0,36.1336,36.1617,36.115,36.1617,103998.0
2023-01-20 13:30:00,38.71,38.77,38.7,38.73,129589.0,36.1617,36.2177,36.1523,36.1803,129589.0
2023-01-20 13:35:00,38.73,38.83,38.71,38.83,129423.0,36.1803,36.2738,36.1617,36.2738,129423.0
2023-01-20 13:40:00,38.83,38.83,38.78,38.82,95099.0,36.2738,36.2738,36.2271,36.2644,95099.0
2023-01-20 13:45:00,38.82,38.86,38.78,38.86,130353.0,36.2644,36.3018,36.2271,36.3018,130353.0
2023-01-20 13:50:00,38.86,38.88,38.84,38.86,93603.0,36.3018,36.3205,36.2831,36.3018,93603.0
2023-01-20 13:55:00,38.86,38.86,38.83,38.86,83743.0,36.3018,36.3018,36.2738,36.3018,83743.0
2023-01-20 14:00:00,38.86,38.9,38.86,38.89,166627.0,36.3018,36.3392,36.3018,36.3298,166627.0
2023-01-20 14:05:00,38.89,38.89,38.85,38.87,116117.0,36.3298,36.3298,36.2924,36.3111,116117.0
2023-01-20 14:10:00,38.87,38.9,38.85,38.88,100430.0,36.3111,36.3392,36.2924,36.3205,100430.0
2023-01-20 14:15:00,38.88,38.89,38.86,38.87,91338.0,36.3205,36.3298,36.3018,36.3111,91338.0
2023-01-20 14:20:00,38.87,38.95,38.86,38.94,85247.0,36.3111,36.3859,36.3018,36.3765,85247.0
2023-01-20 14:25:00,38.94,38.99,38.93,38.99,94221.0,36.3765,36.4232,36.3672,36.4232,94221.0
2023-01-20 14:30:00,38.98,39.03,38.98,39.02,109990.0,36.4139,36.4606,36.4139,36.4513,109990.0
2023-01-20 14:35:00,39.02,39.05,39.0,39.05,115841.0,36.4513,36.4793,36.4326,36.4793,115841.0
2023-01-20 14:40:00,39.05,39.08,39.04,39.07,136832.0,36.4793,36.5073,36.4699,36.498,136832.0
2023-01-20 14:45:00,39.07,39.09,39.04,39.05,174056.0,36.498,36.5166,36.4699,36.4793,174056.0
2023-01-20 14:50:00,39.05,39.06,39.01,39.02,106837.0,36.4793,36.4886,36.4419,36.4513,106837.0
2023-01-20 14:55:00,39.02,39.05,39.0,39.05,108052.0,36.4513,36.4793,36.4326,36.4793,108052.0
2023-01-20 15:00:00,39.05,39.14,39.04,39.13,202084.0,36.4793,36.5634,36.4699,36.554,202084.0
2023-01-20 15:05:00,39.14,39.17,39.09,39.17,193340.0,36.5634,36.5914,36.5166,36.5914,193340.0
2023-01-20 15:10:00,39.16,39.2,39.13,39.2,166855.0,36.582,36.6194,36.554,36.6194,166855.0
2023-01-20 15:15:00,39.19,39.24,39.18,39.24,214809.0,36.6101,36.6568,36.6007,36.6568,214809.0
2023-01-20 15:20:00,39.24,39.25,39.2,39.21,226466.0,36.6568,36.6661,36.6194,36.6287,226466.0
2023-01-20 15:25:00,39.2,39.21,39.12,39.13,334014.0,36.6194,36.6287,36.5447,36.554,334014.0
2023-01-20 15:30:00,39.13,39.22,39.11,39.18,753172.0,36.554,36.6381,36.5353,36.6007,753172.0
2023-01-20 15:35:00,39.18,39.22,39.16,39.22,244532.0,36.6007,36.6381,36.582,36.6381,244532.0
2023-01-20 15:40:00,39.22,39.27,39.2,39.27,458168.0,36.6381,36.6848,36.6194,36.6848,458168.0
2023-01-20 15:45:00,39.27,39.3,39.23,39.27,510411.0,36.6848,36.7128,36.6474,36.6848,510411.0
2023-01-20 15:50:00,39.27,39.44,39.25,39.4,985949.0,36.6848,36.8436,36.6661,36.8062,985949.0
2023-01-20 15:55:00,39.41,39.45,39.36,39.37,1596450.0,36.8156,36.8529,36.7689,36.7782,1596450.0
2023-01-23 09:30:00,39.29,39.5,39.25,39.42,725899.0,36.7035,36.8997,36.6661,36.8249,725899.0
2023-01-23 09:35:00,39.42,39.43,39.26,39.38,155197.0,36.8249,36.8343,36.6755,36.7876,155197.0
2023-01-23 09:40:00,39.38,39.47,39.32,39.46,165156.0,36.7876,36.8716,36.7315,36.8623,165156.0
2023-01-23 09:45:00,39.47,39.75,39.46,39.74,284251.0,36.8716,37.1332,36.8623,37.1239,284251.0
2023-01-23 09:50:00,39.75,39.88,39.72,39.74,213563.0,37.1332,37.2546,37.1052,37.1239,213563.0
2023-01-23 09:55:00,39.74,39.82,39.72,39.75,366049.0,37.1239,37.1986,37.1052,37.1332,366049.0
2023-01-23 10:00:00,39.75,39.87,39.71,39.84,404426.0,37.1332,37.2453,37.0958,37.2173,404426.0
2023-01-23 10:05:00,39.83,39.92,39.8,39.87,168797.0,37.2079,37.292,37.1799,37.2453,168797.0
2023-01-23 10:10:00,39.87,39.95,39.85,39.87,177289.0,37.2453,37.32,37.2266,37.2453,177289.0
2023-01-23 10:15:00,39.88,39.95,39.87,39.95,123678.0,37.2546,37.32,37.2453,37.32,123678.0
2023-01-23 10:20:00,39.94,40.02,39.93,40.01,252543.0,37.3107,37.3854,37.3013,37.3761,252543.0
2023-01-23 10:25:00,40.01,40.02,39.92,39.95,168953.0,37.3761,37.3854,37.292,37.32,168953.0
2023-01-23 10:30:00,39.95,39.98,39.93,39.97,156141.0,37.32,37.3481,37.3013,37.3387,156141.0
2023-01-23 10:35:00,39.97,40.0,39.9,39.92,261035.0,37.3387,37.3667,37.2733,37.292,261035.0
2023-01-23 10:40:00,39.91,39.98,39.9,39.96,197991.0,37.2827,37.3481,37.2733,37.3294,197991.0
2023-01-23 10:45:00,39.96,39.98,39.93,39.96,155486.0,37.3294,37.3481,37.3013,37.3294,155486.0
2023-01-23 10:50:00,39.96,40.0,39.92,39.93,193635.0,37.3294,37.3667,37.292,37.3013,193635.0
2023-01-23 10:55:00,39.93,39.95,39.89,39.91,130950.0,37.3013,37.32,37.264,37.2827,130950.0
2023-01-23 11:00:00,39.91,40.15,39.91,40.14,281311.0,37.2827,37.5069,37.2827,37.4975,281311.0
2023-01-23 11:05:00,40.15,40.25,40.13,40.21,442974.0,37.5069,37.6003,37.4882,37.5629,442974.0
2023-01-23 11:10:00,40.21,40.3,40.2,40.3,315033.0,37.5629,37.647,37.5536,37.647,315033.0
2023-01-23 11:15:00,40.3,40.39,40.27,40.38,191754.0,37.647,37.7311,37.619,37.7217,191754.0
2023-01-23 11:20:00,40.38,40.42,40.34,40.35,231661.0,37.7217,37.7591,37.6844,37.6937,231661.0
2023-01-23 11:25:00,40.34,40.35,40.19,40.21,146219.0,37.6844,37.6937,37.5442,37.5629,146219.0
2023-01-23 11:30:00,40.21,40.23,40.15,40.2,111801.0,37.5629,37.5816,37.5069,37.5536,111801.0
2023-01-23 11:35:00,40.2,40.27,40.17,40.24,194043.0,37.5536,37.619,37.5255,37.5909,194043.0
2023-01-23 11:40:00,40.25,40.26,40.19,40.21,181837.0,37.6003,37.6096,37.5442,37.5629,181837.0
2023-01-23 11:45:00,40.21,40.21,40.11,40.12,167932.0,37.5629,37.5629,37.4695,37.4788,167932.0
2023-01-23 11:50:00,40.12,40.12,40.03,40.09,150034.0,37.4788,37.4788,37.3948,37.4508,150034.0
2023-01-23 11:55:00,40.08,40.16,40.07,40.16,144230.0,37.4415,37.5162,37.4321,37.5162,144230.0
2023-01-23 12:00:00,40.15,40.18,40.11,40.14,122131.0,37.5069,37.5349,37.4695,37.4975,122131.0
2023-01-23 12:05:00,40.14,40.15,40.02,40.02,104002.0,37.4975,37.5069,37.3854,37.3854,104002.0
2023-01-23 12:10:00,40.02,40.03,39.99,40.01,159314.0,37.3854,37.3948,37.3574,37.3761,159314.0
2023-01-23 12:15:00,40.01,40.04,39.98,40.02,186750.0,37.3761,37.4041,37.3481,37.3854,186750.0
2023-01-23 12:20:00,40.02,40.02,39.98,39.99,144074.0,37.3854,37.3854,37.3481,37.3574,144074.0
2023-01-23 12:25:00,39.99,40.03,39.97,39.98,136661.0,37.3574,37.3948,37.3387,37.3481,136661.0
2023-01-23 12:30:00,39.98,40.03,39.97,40.02,115017.0,37.3481,37.3948,37.3387,37.3854,115017.0
2023-01-23 12:35:00,40.01,40.04,40.0,40.02,143684.0,37.3761,37.4041,37.3667,37.3854,143684.0
2023-01-23 12:40:00,40.01,40.02,39.99,40.01,105257.0,37.3761,37.3854,37.3574,37.3761,105257.0
2023-01-23 12:45:00,40.01,40.03,39.93,39.94,607420.0,37.3761,37.3948,37.3013,37.3107,607420.0
2023-01-23 12:50:00,39.93,39.94,39.88,39.91,100974.0,37.3013,37.3107,37.2546,37.2827,100974.0
2023-01-23 12:55:00,39.91,40.04,39.9,40.01,873509.0,37.2827,37.4041,37.2733,37.3761,873509.0
2023-01-23 13:00:00,40.01,40.07,40.0,40.05,209883.0,37.3761,37.4321,37.3667,37.4134,209883.0
2023-01-23 13:05:00,40.05,40.13,40.02,40.12,212994.0,37.4134,37.4882,37.3854,37.4788,212994.0
2023-01-23 13:10:00,40.11,40.19,40.1,40.18,193153.0,37.4695,37.5442,37.4602,37.5349,193153.0
2023-01-23 13:15:00,40.18,40.22,40.13,40.2,228231.0,37.5349,37.5723,37.4882,37.5536,228231.0
2023-01-23 13:20:00,40.21,40.25,40.15,40.16,183574.0,37.5629,37.6003,37.5069,37.5162,183574.0
2023-01-23 13:25:00,40.16,40.2,40.14,40.18,266740.0,37.5162,37.5536,37.4975,37.5349,266740.0
2023-01-23 13:30:00,40.18,40.25,40.17,40.19,269151.0,37.5349,37.6003,37.5255,37.5442,269151.0
2023-01-23 13:35:00,40.19,40.23,40.18,40.22,172129.0,37.5442,37.5816,37.5349,37.5723,172129.0
2023-01-23 13:40:00,40.22,40.28,40.22,40.23,283274.0,37.5723,37.6283,37.5723,37.5816,283274.0
2023-01-23 13:45:00,40.23,40.25,40.19,40.21,197422.0,37.5816,37.6003,37.5442,37.5629,197422.0
2023-01-23 13:50:00,40.21,40.22,40.15,40.17,273909.0,37.5629,37.5723,37.5069,37.5255,273909.0
2023-01-23 13:55:00,40.17,40.17,40.13,40.16,394213.0,37.5255,37.5255,37.4882,37.5162,394213.0
2023-01-23 14:00:00,40.16,40.17,40.1,40.16,216233.0,37.5162,37.5255,37.4602,37.5162,216233.0
2023-01-23 14:05:00,40.16,40.17,40.11,40.16,135852.0,37.5162,37.5255,37.4695,37.5162,135852.0
2023-01-23 14:10:00,40.15,40.23,40.15,40.22,171862.0,37.5069,37.5816,37.5069,37.5723,171862.0
2023-01-23 14:15:00,40.22,40.23,40.18,40.22,199551.0,37.5723,37.5816,37.5349,37.5723,199551.0
2023-01-23 14:20:00,40.22,40.22,40.2,40.22,197891.0,37.5723,37.5723,37.5536,37.5723,197891.0
2023-01-23 14:25:00,40.22,40.23,40.14,40.16,329461.0,37.5723,37.5816,37.4975,37.5162,329461.0
2023-01-23 14:30:00,40.16,40.22,40.14,40.17,249171.0,37.5162,37.5723,37.4975,37.5255,249171.0
2023-01-23 14:35:00,40.18,40.18,40.12,40.15,237571.0,37.5349,37.5349,37.4788,37.5069,237571.0
2023-01-23 14:40:00,40.15,40.15,40.1,40.12,170288.0,37.5069,37.5069,37.4602,37.4788,170288.0
2023-01-23 14:45:00,40.12,40.12,40.03,40.06,301333.0,37.4788,37.4788,37.3948,37.4228,301333.0
2023-01-23 14:50:00,40.07,40.07,40.02,40.05,621197.0,37.4321,37.4321,37.3854,37.4134,621197.0
2023-01-23 14:55:00,40.05,40.11,40.04,40.09,187744.0,37.4134,37.4695,37.4041,37.4508,187744.0
2023-01-23 15:00:00,40.09,40.11,40.05,40.09,356837.0,37.4508,37.4695,37.4134,37.4508,356837.0
2023-01-23 15:05:00,40.09,40.11,40.07,40.11,344158.0,37.4508,37.4695,37.4321,37.4695,344158.0
2023-01-23 15:10:00,40.1,40.19,40.08,40.18,258561.0,37.4602,37.5442,37.4415,37.5349,258561.0
2023-01-23 15:15:00,40.18,40.18,40.14,40.15,226317.0,37.5349,37.5349,37.4975,37.5069,226317.0
2023-01-23 15:20:00,40.15,40.16,40.09,40.13,205082.0,37.5069,37.5162,37.4508,37.4882,205082.0
2023-01-23 15:25:00,40.13,40.14,40.06,40.14,371210.0,37.4882,37.4975,37.4228,37.4975,371210.0
2023-01-23 15:30:00,40.14,40.16,40.09,40.13,347206.0,37.4975,37.5162,37.4508,37.4882,347206.0
2023-01-23 15:35:00,40.13,40.17,40.1,40.16,328978.0,37.4882,37.5255,37.4602,37.5162,328978.0
2023-01-23 15:40:00,40.16,40.18,40.1,40.18,643161.0,37.5162,37.5349,37.4602,37.5349,643161.0
2023-01-23 15:45:00,40.18,40.28,40.17,40.25,960756.0,37.5349,37.6283,37.5255,37.6003,960756.0
2023-01-23 15:50:00,40.26,40.35,40.22,40.34,911864.0,37.6096,37.6937,37.5723,37.6844,911864.0
2023-01-23 15:55:00,40.34,40.35,40.24,40.26,2132807.0,37.6844,37.6937,37.5909,37.6096,2132807.0
2023-01-24 09:30:00,40.19,40.37,40.14,40.35,434879.0,37.5442,37.7124,37.4975,37.6937,434879.0
2023-01-24 09:35:00,40.34,40.44,40.28,40.34,384719.0,37.6844,37.7778,37.6283,37.6844,384719.0
2023-01-24 09:40:00,40.34,40.35,40.18,40.28,189454.0,37.6844,37.6937,37.5349,37.6283,189454.0
2023-01-24 09:45:00,40.27,40.27,40.14,40.19,209431.0,37.619,37.619,37.4975,37.5442,209431.0
2023-01-24 09:50:00,40.2,40.23,40.1,40.2,415042.0,37.5536,37.5816,37.4602,37.5536,415042.0
2023-01-24 09:55:00,40.2,40.2,40.02,40.02,109139.0,37.5536,37.5536,37.3854,37.3854,109139.0
2023-01-24 10:00:00,40.02,40.11,40.01,40.1,145833.0,37.3854,37.4695,37.3761,37.4602,145833.0
2023-01-24 10:05:00,40.09,40.13,40.03,40.09,200088.0,37.4508,37.4882,37.3948,37.4508,200088.0
2023-01-24 10:10:00,40.1,40.11,39.98,40.09,133123.0,37.4602,37.4695,37.3481,37.4508,133123.0
2023-01-24 10:15:00,40.09,40.2,40.08,40.09,123221.0,37.4508,37.5536,37.4415,37.4508,123221.0
2023-01-24 10:20:00,40.09,40.12,40.04,40.07,83074.0,37.4508,37.4788,37.4041,37.4321,83074.0
2023-01-24 10:25:00,40.07,40.15,40.07,40.09,161026.0,37.4321,37.5069,37.4321,37.4508,161026.0
2023-01-24 10:30:00,40.09,40.17,40.05,40.12,246794.0,37.4508,37.5255,37.4134,37.4788,246794.0
2023-01-24 10:35:00,40.13,40.13,39.99,40.06,225835.0,37.4882,37.4882,37.3574,37.4228,225835.0
2023-01-24 10:40:00,40.07,40.17,40.06,40.17,150082.0,37.4321,37.5255,37.4228,37.5255,150082.0
2023-01-24 10:45:00,40.16,40.19,40.08,40.09,279875.0,37.5162,37.5442,37.4415,37.4508,279875.0
2023-01-24 10:50:00,40.08,40.1,40.01,40.05,212703.0,37.4415,37.4602,37.3761,37.4134,212703.0
2023-01-24 10:55:00,40.05,40.11,40.04,40.1,352336.0,37.4134,37.4695,37.4041,37.4602,352336.0
2023-01-24 11:00:00,40.11,40.25,40.06,40.13,281769.0,37.4695,37.6003,37.4228,37.4882,281769.0
2023-01-24 11:05:00,40.13,40.15,39.89,39.91,175683.0,37.4882,37.5069,37.264,37.2827,175683.0
2023-01-24 11:10:00,39.91,40.0,39.83,39.98,361296.0,37.2827,37.3667,37.2079,37.3481,361296.0
2023-01-24 11:15:00,39.98,40.0,39.74,39.8,456762.0,37.3481,37.3667,37.1239,37.1799,456762.0
2023-01-24 11:20:00,39.8,39.93,39.78,39.87,120653.0,37.1799,37.3013,37.1612,37.2453,120653.0
2023-01-24 11:25:00,39.88,39.91,39.85,39.89,123013.0,37.2546,37.2827,37.2266,37.264,123013.0
2023-01-24 11:30:00,39.89,39.9,39.83,39.84,232451.0,37.264,37.2733,37.2079,37.2173,232451.0
2023-01-24 11:35:00,39.84,39.97,39.83,39.93,162808.0,37.2173,37.3387,37.2079,37.3013,162808.0
2023-01-24 11:40:00,39.94,40.0,39.91,40.0,99200.0,37.3107,37.3667,37.2827,37.3667,99200.0
2023-01-24 11:45:00,40.0,40.01,39.94,39.99,181073.0,37.3667,37.3761,37.3107,37.3574,181073.0
2023-01-24 11:50:00,40.0,40.0,39.94,39.94,139323.0,37.3667,37.3667,37.3107,37.3107,139323.0
2023-01-24 11:55:00,39.94,39.99,39.92,39.94,110099.0,37.3107,37.3574,37.292,37.3107,110099.0
2023-01-24 12:00:00,39.94,39.95,39.83,39.87,135493.0,37.3107,37.32,37.2079,37.2453,135493.0
2023-01-24 12:05:00,39.88,39.98,39.87,39.96,175177.0,37.2546,37.3481,37.2453,37.3294,175177.0
2023-01-24 12:10:00,39.96,39.99,39.83,39.86,401019.0,37.3294,37.3574,37.2079,37.236,401019.0
2023-01-24 12:15:00,39.86,39.88,39.78,39.87,298300.0,37.236,37.2546,37.1612,37.2453,298300.0
2023-01-24 12:20:00,39.87,39.87,39.78,39.83,150819.0,37.2453,37.2453,37.1612,37.2079,150819.0
2023-01-24 12:25:00,39.83,39.83,39.76,39.79,110368.0,37.2079,37.2079,37.1425,37.1706,110368.0
2023-01-24 12:30:00,39.78,39.8,39.75,39.79,101791.0,37.1612,37.1799,37.1332,37.1706,101791.0
2023-01-24 12:35:00,39.79,39.8,39.72,39.79,131629.0,37.1706,37.1799,37.1052,37.1706,131629.0
2023-01-24 12:40:00,39.79,39.79,39.75,39.77,112691.0,37.1706,37.1706,37.1332,37.1519,112691.0
2023-01-24 12:45:00,39.76,39.79,39.72,39.74,101054.0,37.1425,37.1706,37.1052,37.1239,101054.0
2023-01-24 12:50:00,39.73,39.74,39.69,39.73,101030.0,37.1145,37.1239,37.0771,37.1145,101030.0
2023-01-24 12:55:00,39.72,39.77,39.7,39.71,88019.0,37.1052,37.1519,37.0865,37.0958,88019.0
2023-01-24 13:00:00,39.71,39.81,39.67,39.68,239959.0,37.0958,37.1892,37.0585,37.0678,239959.0
2023-01-24 13:05:00,39.68,39.76,39.65,39.76,201720.0,37.0678,37.1425,37.0398,37.1425,201720.0
2023-01-24 13:10:00,39.76,39.8,39.76,39.79,123252.0,37.1425,37.1799,37.1425,37.1706,123252.0
2023-01-24 13:15:00,39.8,39.8,39.75,39.76,309354.0,37.1799,37.1799,37.1332,37.1425,309354.0
2023-01-24 13:20:00,39.76,39.77,39.68,39.76,192374.0,37.1425,37.1519,37.0678,37.1425,192374.0
2023-01-24 13:25:00,39.76,39.8,39.73,39.8,147139.0,37.1425,37.1799,37.1145,37.1799,147139.0
2023-01-24 13:30:00,39.79,39.8,39.77,39.79,145912.0,37.1706,37.1799,37.1519,37.1706,145912.0
2023-01-24 13:35:00,39.78,39.88,39.78,39.88,150948.0,37.1612,37.2546,37.1612,37.2546,150948.0
2023-01-24 13:40:00,39.88,39.94,39.86,39.92,141348.0,37.2546,37.3107,37.236,37.292,141348.0
2023-01-24 13:45:00,39.92,39.96,39.91,39.95,139563.0,37.292,37.3294,37.2827,37.32,139563.0
2023-01-24 13:50:00,39.95,39.95,39.91,39.94,203540.0,37.32,37.32,37.2827,37.3107,203540.0
2023-01-24 13:55:00,39.93,39.97,39.92,39.94,123595.0,37.3013,37.3387,37.292,37.3107,123595.0
2023-01-24 14:00:00,39.93,39.94,39.84,39.84,245578.0,37.3013,37.3107,37.2173,37.2173,245578.0
2023-01-24 14:05:00,39.84,39.85,39.78,39.82,120760.0,37.2173,37.2266,37.1612,37.1986,120760.0
2023-01-24 14:10:00,39.82,39.89,39.81,39.85,186913.0,37.1986,37.264,37.1892,37.2266,186913.0
2023-01-24 14:15:00,39.86,39.87,39.83,39.83,121929.0,37.236,37.2453,37.2079,37.2079,121929.0
2023-01-24 14:20:00,39.84,39.84,39.8,39.84,166657.0,37.2173,37.2173,37.1799,37.2173,166657.0
2023-01-24 14:25:00,39.84,39.85,39.79,39.8,128950.0,37.2173,37.2266,37.1706,37.1799,128950.0
2023-01-24 14:30:00,39.81,39.9,39.8,39.88,141990.0,37.1892,37.2733,37.1799,37.2546,141990.0
2023-01-24 14:35:00,39.88,39.89,39.86,39.86,175631.0,37.2546,37.264,37.236,37.236,175631.0
2023-01-24 14:40:00,39.86,39.89,39.82,39.88,140122.0,37.236,37.264,37.1986,37.2546,140122.0
2023-01-24 14:45:00,39.88,40.04,39.87,39.91,539222.0,37.2546,37.4041,37.2453,37.2827,539222.0
2023-01-24 14:50:00,39.91,39.96,39.91,39.96,118459.0,37.2827,37.3294,37.2827,37.3294,118459.0
2023-01-24 14:55:00,39.96,39.99,39.93,39.95,122063.0,37.3294,37.3574,37.3013,37.32,122063.0
2023-01-24 15:00:00,39.95,39.96,39.94,39.95,124105.0,37.32,37.3294,37.3107,37.32,124105.0
2023-01-24 15:05:00,39.95,39.95,39.88,39.9,166361.0,37.32,37.32,37.2546,37.2733,166361.0
2023-01-24 15:10:00,39.91,39.92,39.83,39.9,348875.0,37.2827,37.292,37.2079,37.2733,348875.0
2023-01-24 15:15:00,39.9,39.92,39.85,39.86,256529.0,37.2733,37.292,37.2266,37.236,256529.0
2023-01-24 15:20:00,39.85,39.89,39.83,39.88,200536.0,37.2266,37.264,37.2079,37.2546,200536.0
2023-01-24 15:25:00,39.88,39.9,39.86,39.87,177965.0,37.2546,37.2733,37.236,37.2453,177965.0
2023-01-24 15:30:00,39.86,39.88,39.84,39.84,288064.0,37.236,37.2546,37.2173,37.2173,288064.0
2023-01-24 15:35:00,39.84,39.87,39.83,39.86,260327.0,37.2173,37.2453,37.2079,37.236,260327.0
2023-01-24 15:40:00,39.86,39.86,39.81,39.83,223907.0,37.236,37.236,37.1892,37.2079,223907.0
2023-01-24 15:45:00,39.83,39.86,39.81,39.82,363548.0,37.2079,37.236,37.1892,37.1986,363548.0
2023-01-24 15:50:00,39.81,39.86,39.73,39.73,721688.0,37.1892,37.236,37.1145,37.1145,721688.0
2023-01-24 15:55:00,39.73,39.78,39.71,39.75,1296080.0,37.1145,37.1612,37.0958,37.1332,1296080.0
2023-01-25 09:30:00,40.31,40.31,39.81,39.92,591617.0,37.6563,37.6563,37.1892,37.292,591617.0
2023-01-25 09:35:00,39.92,39.95,39.55,39.68,376805.0,37.292,37.32,36.9464,37.0678,376805.0
2023-01-25 09:40:00,39.68,39.97,39.67,39.94,203379.0,37.0678,37.3387,37.0585,37.3107,203379.0
2023-01-25 09:45:00,39.97,40.03,39.95,40.01,280064.0,37.3387,37.3948,37.32,37.3761,280064.0
2023-01-25 09:50:00,40.0,40.05,39.86,39.93,334139.0,37.3667,37.4134,37.236,37.3013,334139.0
2023-01-25 09:55:00,39.93,40.01,39.84,39.84,203506.0,37.3013,37.3761,37.2173,37.2173,203506.0
2023-01-25 10:00:00,39.84,39.98,39.81,39.97,207194.0,37.2173,37.3481,37.1892,37.3387,207194.0
2023-01-25 10:05:00,39.97,40.11,39.94,40.07,198057.0,37.3387,37.4695,37.3107,37.4321,198057.0
2023-01-25 10:10:00,40.07,40.08,39.89,39.91,211027.0,37.4321,37.4415,37.264,37.2827,211027.0
2023-01-25 10:15:00,39.91,39.99,39.91,39.91,213545.0,37.2827,37.3574,37.2827,37.2827,213545.0
2023-01-25 10:20:00,39.91,39.94,39.82,39.89,253872.0,37.2827,37.3107,37.1986,37.264,253872.0
2023-01-25 10:25:00,39.9,39.91,39.79,39.86,207773.0,37.2733,37.2827,37.1706,37.236,207773.0
2023-01-25 10:30:00,39.85,39.88,39.72,39.76,237609.0,37.2266,37.2546,37.1052,37.1425,237609.0
2023-01-25 10:35:00,39.77,39.8,39.65,39.66,176743.0,37.1519,37.1799,37.0398,37.0491,176743.0
2023-01-25 10:40:00,39.65,39.7,39.57,39.59,302050.0,37.0398,37.0865,36.965,36.9837,302050.0
2023-01-25 10:45:00,39.59,39.74,39.57,39.7,376582.0,36.9837,37.1239,36.965,37.0865,376582.0
2023-01-25 10:50:00,39.69,39.76,39.66,39.76,245047.0,37.0771,37.1425,37.0491,37.1425,245047.0
2023-01-25 10:55:00,39.76,39.79,39.65,39.7,242084.0,37.1425,37.1706,37.0398,37.0865,242084.0
2023-01-25 11:00:00,39.7,39.85,39.68,39.8,248517.0,37.0865,37.2266,37.0678,37.1799,248517.0
2023-01-25 11:05:00,39.8,39.8,39.63,39.64,214706.0,37.1799,37.1799,37.0211,37.0304,214706.0
2023-01-25 11:10:00,39.64,39.68,39.58,39.68,177821.0,37.0304,37.0678,36.9744,37.0678,177821.0
2023-01-25 11:15:00,39.68,39.82,39.67,39.8,247253.0,37.0678,37.1986,37.0585,37.1799,247253.0
2023-01-25 11:20:00,39.8,39.9,39.77,39.82,188038.0,37.1799,37.2733,37.1519,37.1986,188038.0
2023-01-25 11:25:00,39.82,39.87,39.79,39.82,149285.0,37.1986,37.2453,37.1706,37.1986,149285.0
2023-01-25 11:30:00,39.82,39.86,39.73,39.73,318814.0,37.1986,37.236,37.1145,37.1145,318814.0
2023-01-25 11:35:00,39.73,39.75,39.66,39.67,262837.0,37.1145,37.1332,37.0491,37.0585,262837.0
2023-01-25 11:40:00,39.67,39.69,39.64,39.65,201588.0,37.0585,37.0771,37.0304,37.0398,201588.0
2023-01-25 11:45:00,39.66,39.74,39.65,39.69,171162.0,37.0491,37.1239,37.0398,37.0771,171162.0
2023-01-25 11:50:00,39.7,39.84,39.68,39.82,128888.0,37.0865,37.2173,37.0678,37.1986,128888.0
2023-01-25 11:55:00,39.83,39.9,39.8,39.8,126409.0,37.2079,37.2733,37.1799,37.1799,126409.0
2023-01-25 12:00:00,39.81,39.84,39.77,39.78,142562.0,37.1892,37.2173,37.1519,37.1612,142562.0
2023-01-25 12:05:00,39.78,39.78,39.72,39.74,122138.0,37.1612,37.1612,37.1052,37.1239,122138.0
2023-01-25 12:10:00,39.74,39.76,39.63,39.66,159673.0,37.1239,37.1425,37.0211,37.0491,159673.0
2023-01-25 12:15:00,39.66,39.72,39.61,39.71,202806.0,37.0491,37.1052,37.0024,37.0958,202806.0
2023-01-25 12:20:00,39.71,39.74,39.68,39.69,112272.0,37.0958,37.1239,37.0678,37.0771,112272.0
2023-01-25 12:25:00,39.69,39.75,39.66,39.71,182750.0,37.0771,37.1332,37.0491,37.0958,182750.0
2023-01-25 12:30:00,39.71,39.72,39.64,39.66,165506.0,37.0958,37.1052,37.0304,37.0491,165506.0
2023-01-25 12:35:00,39.66,39.67,39.59,39.61,372481.0,37.0491,37.0585,36.9837,37.0024,372481.0
2023-01-25 12:40:00,39.62,39.68,39.61,39.68,146904.0,37.0118,37.0678,37.0024,37.0678,146904.0
2023-01-25 12:45:00,39.68,39.84,39.66,39.83,243280.0,37.0678,37.2173,37.0491,37.2079,243280.0
2023-01-25 12:50:00,39.84,39.87,39.73,39.73,157933.0,37.2173,37.2453,37.1145,37.1145,157933.0
2023-01-25 12:55:00,39.74,39.74,39.67,39.69,134582.0,37.1239,37.1239,37.0585,37.0771,134582.0
2023-01-25 13:00:00,39.7,39.79,39.66,39.73,139636.0,37.0865,37.1706,37.0491,37.1145,139636.0
2023-01-25 13:05:00,39.73,39.8,39.73,39.79,89867.0,37.1145,37.1799,37.1145,37.1706,89867.0
2023-01-25 13:10:00,39.79,39.83,39.73,39.73,167049.0,37.1706,37.2079,37.1145,37.1145,167049.0
2023-01-25 13:15:00,39.73,39.77,39.69,39.75,348064.0,37.1145,37.1519,37.0771,37.1332,348064.0
2023-01-25 13:20:00,39.75,39.86,39.74,39.86,217246.0,37.1332,37.236,37.1239,37.236,217246.0
2023-01-25 13:25:00,39.86,39.89,39.85,39.88,164372.0,37.236,37.264,37.2266,37.2546,164372.0
2023-01-25 13:30:00,39.88,39.89,39.82,39.83,151866.0,37.2546,37.264,37.1986,37.2079,151866.0
2023-01-25 13:35:00,39.83,39.86,39.8,39.84,193182.0,37.2079,37.236,37.1799,37.2173,193182.0
2023-01-25 13:40:00,39.84,39.9,39.81,39.84,211382.0,37.2173,37.2733,37.1892,37.2173,211382.0
2023-01-25 13:45:00,39.84,39.9,39.83,39.88,269257.0,37.2173,37.2733,37.2079,37.2546,269257.0
2023-01-25 13:50:00,39.88,39.9,39.84,39.89,182212.0,37.2546,37.2733,37.2173,37.264,182212.0
2023-01-25 13:55:00,39.89,39.99,39.89,39.98,237067.0,37.264,37.3574,37.264,37.3481,237067.0
2023-01-25 14:00:00,39.98,40.0,39.91,39.91,191478.0,37.3481,37.3667,37.2827,37.2827,191478.0
2023-01-25 14:05:00,39.91,39.95,39.89,39.91,143283.0,37.2827,37.32,37.264,37.2827,143283.0
2023-01-25 14:10:00,39.91,40.01,39.89,40.0,239151.0,37.2827,37.3761,37.264,37.3667,239151.0
2023-01-25 14:15:00,40.0,40.09,39.99,40.05,213166.0,37.3667,37.4508,37.3574,37.4134,213166.0
2023-01-25 14:20:00,40.05,40.1,40.03,40.04,156911.0,37.4134,37.4602,37.3948,37.4041,156911.0
2023-01-25 14:25:00,40.04,40.06,39.98,40.02,116573.0,37.4041,37.4228,37.3481,37.3854,116573.0
2023-01-25 14:30:00,40.02,40.05,39.95,39.96,179899.0,37.3854,37.4134,37.32,37.3294,179899.0
2023-01-25 14:35:00,39.96,40.0,39.95,40.0,111306.0,37.3294,37.3667,37.32,37.3667,111306.0
2023-01-25 14:40:00,40.0,40.05,39.99,40.0,123306.0,37.3667,37.4134,37.3574,37.3667,123306.0
2023-01-25 14:45:00,40.01,40.06,39.99,40.0,315078.0,37.3761,37.4228,37.3574,37.3667,315078.0
2023-01-25 14:50:00,40.0,40.03,39.94,40.02,272845.0,37.3667,37.3948,37.3107,37.3854,272845.0
2023-01-25 14:55:00,40.02,40.06,40.01,40.01,211051.0,37.3854,37.4228,37.3761,37.3761,211051.0
2023-01-25 15:00:00,40.01,40.07,39.98,40.0,439713.0,37.3761,37.4321,37.3481,37.3667,439713.0
2023-01-25 15:05:00,40.0,40.04,39.97,40.01,322868.0,37.3667,37.4041,37.3387,37.3761,322868.0
2023-01-25 15:10:00,40.01,40.02,39.91,39.93,232110.0,37.3761,37.3854,37.2827,37.3013,232110.0
2023-01-25 15:15:00,39.93,39.94,39.89,39.93,240528.0,37.3013,37.3107,37.264,37.3013,240528.0
2023-01-25 15:20:00,39.94,39.99,39.9,39.96,230439.0,37.3107,37.3574,37.2733,37.3294,230439.0
2023-01-25 15:25:00,39.95,40.02,39.95,40.02,313944.0,37.32,37.3854,37.32,37.3854,313944.0
2023-01-25 15:30:00,40.02,40.09,40.01,40.07,352296.0,37.3854,37.4508,37.3761,37.4321,352296.0
2023-01-25 15:35:00,40.06,40.06,39.98,40.04,289949.0,37.4228,37.4228,37.3481,37.4041,289949.0
2023-01-25 15:40:00,40.03,40.11,40.03,40.11,457609.0,37.3948,37.4695,37.3948,37.4695,457609.0
2023-01-25 15:45:00,40.11,40.13,40.06,40.07,467708.0,37.4695,37.4882,37.4228,37.4321,467708.0
2023-01-25 15:50:00,40.07,40.1,40.02,40.07,756334.0,37.4321,37.4602,37.3854,37.4321,756334.0
2023-01-25 15:55:00,40.07,40.15,40.02,40.12,1659281.0,37.4321,37.5069,37.3854,37.4788,1659281.0
2023-01-26 09:30:00,39.05,40.25,39.01,40.13,740056.0,36.4793,37.6003,36.4419,37.4882,740056.0
2023-01-26 09:35:00,40.15,40.4,40.01,40.21,510295.0,37.5069,37.7404,37.3761,37.5629,510295.0
2023-01-26 09:40:00,40.2,40.4,40.18,40.27,317248.0,37.5536,37.7404,37.5349,37.619,317248.0
2023-01-26 09:45:00,40.27,40.46,40.17,40.21,353245.0,37.619,37.7965,37.5255,37.5629,353245.0
2023-01-26 09:50:00,40.22,40.29,40.02,40.23,289495.0,37.5723,37.6376,37.3854,37.5816,289495.0
2023-01-26 09:55:00,40.23,40.26,40.11,40.22,229806.0,37.5816,37.6096,37.4695,37.5723,229806.0
2023-01-26 10:00:00,40.22,40.25,40.06,40.23,345708.0,37.5723,37.6003,37.4228,37.5816,345708.0
2023-01-26 10:05:00,40.23,40.34,40.22,40.25,226911.0,37.5816,37.6844,37.5723,37.6003,226911.0
2023-01-26 10:10:00,40.26,40.5,40.22,40.48,204600.0,37.6096,37.8338,37.5723,37.8151,204600.0
2023-01-26 10:15:00,40.48,40.58,40.4,40.52,274974.0,37.8151,37.9086,37.7404,37.8525,274974.0
2023-01-26 10:20:00,40.52,40.54,40.47,40.51,329402.0,37.8525,37.8712,37.8058,37.8432,329402.0
2023-01-26 10:25:00,40.52,40.72,40.51,40.7,386441.0,37.8525,38.0393,37.8432,38.0207,386441.0
2023-01-26 10:30:00,40.7,40.74,40.56,40.62,319227.0,38.0207,38.058,37.8899,37.9459,319227.0
2023-01-26 10:35:00,40.62,40.68,40.48,40.53,231437.0,37.9459,38.002,37.8151,37.8618,231437.0
2023-01-26 10:40:00,40.53,40.54,40.43,40.45,305672.0,37.8618,37.8712,37.7684,37.7871,305672.0
2023-01-26 10:45:00,40.45,40.48,40.3,40.41,443967.0,37.7871,37.8151,37.647,37.7497,443967.0
2023-01-26 10:50:00,40.41,40.51,40.25,40.31,266299.0,37.7497,37.8432,37.6003,37.6563,266299.0
2023-01-26 10:55:00,40.3,40.31,40.12,40.17,231499.0,37.647,37.6563,37.4788,37.5255,231499.0
2023-01-26 11:00:00,40.18,40.19,40.02,40.04,214657.0,37.5349,37.5442,37.3854,37.4041,214657.0
2023-01-26 11:05:00,40.05,40.24,40.05,40.15,240123.0,37.4134,37.5909,37.4134,37.5069,240123.0
2023-01-26 11:10:00,40.15,40.28,40.13,40.26,166283.0,37.5069,37.6283,37.4882,37.6096,166283.0
2023-01-26 11:15:00,40.27,40.31,40.13,40.18,183201.0,37.619,37.6563,37.4882,37.5349,183201.0
2023-01-26 11:20:00,40.18,40.21,40.03,40.04,136922.0,37.5349,37.5629,37.3948,37.4041,136922.0
2023-01-26 11:25:00,40.04,40.21,40.0,40.21,158871.0,37.4041,37.5629,37.3667,37.5629,158871.0
2023-01-26 11:30:00,40.2,40.23,40.16,40.21,142872.0,37.5536,37.5816,37.5162,37.5629,142872.0
2023-01-26 11:35:00,40.22,40.25,40.18,40.23,140156.0,37.5723,37.6003,37.5349,37.5816,140156.0
2023-01-26 11:40:00,40.23,40.27,40.2,40.26,116745.0,37.5816,37.619,37.5536,37.6096,116745.0
2023-01-26 11:45:00,40.25,40.3,40.16,40.18,125578.0,37.6003,37.647,37.5162,37.5349,125578.0
2023-01-26 11:50:00,40.16,40.19,40.14,40.16,82630.0,37.5162,37.5442,37.4975,37.5162,82630.0
2023-01-26 11:55:00,40.16,40.16,40.08,40.12,144516.0,37.5162,37.5162,37.4415,37.4788,144516.0
2023-01-26 12:00:00,40.11,40.18,39.93,39.94,265770.0,37.4695,37.5349,37.3013,37.3107,265770.0
2023-01-26 12:05:00,39.94,40.06,39.9,40.05,229274.0,37.3107,37.4228,37.2733,37.4134,229274.0
2023-01-26 12:10:00,40.05,40.12,40.0,40.01,148386.0,37.4134,37.4788,37.3667,37.3761,148386.0
2023-01-26 12:15:00,40.01,40.06,39.95,40.05,128611.0,37.3761,37.4228,37.32,37.4134,128611.0
2023-01-26 12:20:00,40.05,40.07,39.98,39.98,116202.0,37.4134,37.4321,37.3481,37.3481,116202.0
2023-01-26 12:25:00,39.98,40.06,39.96,39.98,100787.0,37.3481,37.4228,37.3294,37.3481,100787.0
2023-01-26 12:30:00,39.98,39.98,39.91,39.91,114761.0,37.3481,37.3481,37.2827,37.2827,114761.0
2023-01-26 12:35:00,39.91,39.93,39.82,39.84,145652.0,37.2827,37.3013,37.1986,37.2173,145652.0
2023-01-26 12:40:00,39.84,39.91,39.83,39.85,225998.0,37.2173,37.2827,37.2079,37.2266,225998.0
2023-01-26 12:45:00,39.85,39.88,39.78,39.86,192963.0,37.2266,37.2546,37.1612,37.236,192963.0
2023-01-26 12:50:00,39.86,39.9,39.83,39.89,146028.0,37.236,37.2733,37.2079,37.264,146028.0
2023-01-26 12:55:00,39.89,39.92,39.87,39.88,172389.0,37.264,37.292,37.2453,37.2546,172389.0
2023-01-26 13:00:00,39.88,40.01,39.87,39.95,218624.0,37.2546,37.3761,37.2453,37.32,218624.0
2023-01-26 13:05:00,39.96,40.03,39.94,39.98,141380.0,37.3294,37.3948,37.3107,37.3481,141380.0
2023-01-26 13:10:00,39.98,40.08,39.96,39.98,174641.0,37.3481,37.4415,37.3294,37.3481,174641.0
2023-01-26 13:15:00,39.98,40.04,39.97,40.02,123116.0,37.3481,37.4041,37.3387,37.3854,123116.0
2023-01-26 13:20:00,40.02,40.09,40.0,40.09,174938.0,37.3854,37.4508,37.3667,37.4508,174938.0
2023-01-26 13:25:00,40.09,40.19,40.08,40.18,137326.0,37.4508,37.5442,37.4415,37.5349,137326.0
2023-01-26 13:30:00,40.18,40.25,40.17,40.19,146549.0,37.5349,37.6003,37.5255,37.5442,146549.0
2023-01-26 13:35:00,40.19,40.26,40.17,40.26,91836.0,37.5442,37.6096,37.5255,37.6096,91836.0
2023-01-26 13:40:00,40.26,40.27,40.22,40.23,99874.0,37.6096,37.619,37.5723,37.5816,99874.0
2023-01-26 13:45:00,40.23,40.29,40.22,40.27,111443.0,37.5816,37.6376,37.5723,37.619,111443.0
2023-01-26 13:50:00,40.27,40.27,40.21,40.22,106292.0,37.619,37.619,37.5629,37.5723,106292.0
2023-01-26 13:55:00,40.21,40.21,40.14,40.2,152526.0,37.5629,37.5629,37.4975,37.5536,152526.0
2023-01-26 14:00:00,40.2,40.3,40.2,40.26,130367.0,37.5536,37.647,37.5536,37.6096,130367.0
2023-01-26 14:05:00,40.25,40.26,40.23,40.25,90376.0,37.6003,37.6096,37.5816,37.6003,90376.0
2023-01-26 14:10:00,40.25,40.28,40.22,40.23,96840.0,37.6003,37.6283,37.5723,37.5816,96840.0
2023-01-26 14:15:00,40.23,40.32,40.22,40.23,178447.0,37.5816,37.6657,37.5723,37.5816,178447.0
2023-01-26 14:20:00,40.23,40.28,40.23,40.27,83660.0,37.5816,37.6283,37.5816,37.619,83660.0
2023-01-26 14:25:00,40.27,40.28,40.25,40.27,86420.0,37.619,37.6283,37.6003,37.619,86420.0
2023-01-26 14:30:00,40.27,40.27,40.19,40.2,152615.0,37.619,37.619,37.5442,37.5536,152615.0
2023-01-26 14:35:00,40.2,40.28,40.19,40.26,97096.0,37.5536,37.6283,37.5442,37.6096,97096.0
2023-01-26 14:40:00,40.26,40.34,40.25,40.29,128532.0,37.6096,37.6844,37.6003,37.6376,128532.0
2023-01-26 14:45:00,40.29,40.29,40.18,40.19,227527.0,37.6376,37.6376,37.5349,37.5442,227527.0
2023-01-26 14:50:00,40.19,40.24,40.17,40.2,130900.0,37.5442,37.5909,37.5255,37.5536,130900.0
2023-01-26 14:55:00,40.2,40.27,40.19,40.26,117176.0,37.5536,37.619,37.5442,37.6096,117176.0
2023-01-26 15:00:00,40.26,40.29,40.19,40.21,302358.0,37.6096,37.6376,37.5442,37.5629,302358.0
2023-01-26 15:05:00,40.21,40.22,40.15,40.18,151654.0,37.5629,37.5723,37.5069,37.5349,151654.0
2023-01-26 15:10:00,40.18,40.22,40.15,40.2,174765.0,37.5349,37.5723,37.5069,37.5536,174765.0
2023-01-26 15:15:00,40.2,40.31,40.19,40.29,225585.0,37.5536,37.6563,37.5442,37.6376,225585.0
2023-01-26 15:20:00,40.29,40.35,40.27,40.34,224263.0,37.6376,37.6937,37.619,37.6844,224263.0
2023-01-26 15:25:00,40.34,40.38,40.31,40.34,253898.0,37.6844,37.7217,37.6563,37.6844,253898.0
2023-01-26 15:30:00,40.34,40.39,40.32,40.35,270871.0,37.6844,37.7311,37.6657,37.6937,270871.0
2023-01-26 15:35:00,40.36,40.56,40.35,40.41,415321.0,37.703,37.8899,37.6937,37.7497,415321.0
2023-01-26 15:40:00,40.41,40.44,40.38,40.39,185678.0,37.7497,37.7778,37.7217,37.7311,185678.0
2023-01-26 15:45:00,40.39,40.42,40.35,40.36,238745.0,37.7311,37.7591,37.6937,37.703,238745.0
2023-01-26 15:50:00,40.35,40.44,40.34,40.38,499820.0,37.6937,37.7778,37.6844,37.7217,499820.0
2023-01-26 15:55:00,40.37,40.45,40.37,40.42,1159304.0,37.7124,37.7871,37.7124,37.7591,1159304.0
2023-01-27 09:30:00,40.18,40.39,39.7,39.91,404268.0,37.5349,37.7311,37.0865,37.2827,404268.0
2023-01-27 09:35:00,39.91,40.08,39.83,39.94,248029.0,37.2827,37.4415,37.2079,37.3107,248029.0
2023-01-27 09:40:00,39.96,40.07,39.93,40.07,235676.0,37.3294,37.4321,37.3013,37.4321,235676.0
2023-01-27 09:45:00,40.08,40.11,39.92,39.98,259724.0,37.4415,37.4695,37.292,37.3481,259724.0
2023-01-27 09:50:00,39.98,40.06,39.92,39.94,202894.0,37.3481,37.4228,37.292,37.3107,202894.0
2023-01-27 09:55:00,39.95,40.03,39.92,39.94,128464.0,37.32,37.3948,37.292,37.3107,128464.0
2023-01-27 10:00:00,39.93,40.02,39.84,39.94,329472.0,37.3013,37.3854,37.2173,37.3107,329472.0
2023-01-27 10:05:00,39.93,40.02,39.89,39.92,168300.0,37.3013,37.3854,37.264,37.292,168300.0
2023-01-27 10:10:00,39.92,39.96,39.83,39.83,269615.0,37.292,37.3294,37.2079,37.2079,269615.0
2023-01-27 10:15:00,39.83,39.95,39.78,39.85,283280.0,37.2079,37.32,37.1612,37.2266,283280.0
2023-01-27 10:20:00,39.85,39.86,39.76,39.77,137263.0,37.2266,37.236,37.1425,37.1519,137263.0
2023-01-27 10:25:00,39.76,39.86,39.76,39.77,197969.0,37.1425,37.236,37.1425,37.1519,197969.0
2023-01-27 10:30:00,39.78,39.85,39.69,39.7,162555.0,37.1612,37.2266,37.0771,37.0865,162555.0
2023-01-27 10:35:00,39.7,39.79,39.69,39.77,118862.0,37.0865,37.1706,37.0771,37.1519,118862.0
2023-01-27 10:40:00,39.77,39.8,39.73,39.77,113928.0,37.1519,37.1799,37.1145,37.1519,113928.0
2023-01-27 10:45:00,39.77,39.77,39.67,39.71,155969.0,37.1519,37.1519,37.0585,37.0958,155969.0
2023-01-27 10:50:00,39.71,39.71,39.56,39.57,146464.0,37.0958,37.0958,36.9557,36.965,146464.0
2023-01-27 10:55:00,39.57,39.64,39.53,39.62,171936.0,36.965,37.0304,36.9277,37.0118,171936.0
2023-01-27 11:00:00,39.62,39.69,39.61,39.64,97921.0,37.0118,37.0771,37.0024,37.0304,97921.0
2023-01-27 11:05:00,39.64,39.66,39.55,39.59,132621.0,37.0304,37.0491,36.9464,36.9837,132621.0
2023-01-27 11:10:00,39.6,39.63,39.56,39.59,131565.0,36.9931,37.0211,36.9557,36.9837,131565.0
2023-01-27 11:15:00,39.59,39.67,39.58,39.67,139719.0,36.9837,37.0585,36.9744,37.0585,139719.0
2023-01-27 11:20:00,39.67,39.77,39.67,39.73,90605.0,37.0585,37.1519,37.0585,37.1145,90605.0
2023-01-27 11:25:00,39.74,39.8,39.71,39.77,115406.0,37.1239,37.1799,37.0958,37.1519,115406.0
2023-01-27 11:30:00,39.78,39.89,39.73,39.84,242591.0,37.1612,37.264,37.1145,37.2173,242591.0
2023-01-27 11:35:00,39.84,39.86,39.74,39.77,149102.0,37.2173,37.236,37.1239,37.1519,149102.0
2023-01-27 11:40:00,39.78,39.93,39.77,39.93,131264.0,37.1612,37.3013,37.1519,37.3013,131264.0
2023-01-27 11:45:00,39.93,40.04,39.89,40.04,268782.0,37.3013,37.4041,37.264,37.4041,268782.0
2023-01-27 11:50:00,40.05,40.05,39.92,39.93,89412.0,37.4134,37.4134,37.292,37.3013,89412.0
2023-01-27 11:55:00,39.92,39.94,39.84,39.84,83471.0,37.292,37.3107,37.2173,37.2173,83471.0
2023-01-27 12:00:00,39.85,39.91,39.85,39.89,100394.0,37.2266,37.2827,37.2266,37.264,100394.0
2023-01-27 12:05:00,39.89,40.01,39.88,40.01,126559.0,37.264,37.3761,37.2546,37.3761,126559.0
2023-01-27 12:10:00,40.01,40.04,39.96,39.98,94410.0,37.3761,37.4041,37.3294,37.3481,94410.0
2023-01-27 12:15:00,39.98,40.02,39.97,39.98,73943.0,37.3481,37.3854,37.3387,37.3481,73943.0
2023-01-27 12:20:00,39.98,39.99,39.93,39.94,87345.0,37.3481,37.3574,37.3013,37.3107,87345.0
2023-01-27 12:25:00,39.93,39.96,39.88,39.89,108220.0,37.3013,37.3294,37.2546,37.264,108220.0
2023-01-27 12:30:00,39.89,39.97,39.85,39.96,67074.0,37.264,37.3387,37.2266,37.3294,67074.0
2023-01-27 12:35:00,39.97,39.97,39.91,39.95,78468.0,37.3387,37.3387,37.2827,37.32,78468.0
2023-01-27 12:40:00,39.95,39.96,39.92,39.92,75259.0,37.32,37.3294,37.292,37.292,75259.0
2023-01-27 12:45:00,39.92,39.97,39.92,39.96,65568.0,37.292,37.3387,37.292,37.3294,65568.0
2023-01-27 12:50:00,39.96,39.96,39.89,39.94,85465.0,37.3294,37.3294,37.264,37.3107,85465.0
2023-01-27 12:55:00,39.94,39.96,39.86,39.87,62590.0,37.3107,37.3294,37.236,37.2453,62590.0
2023-01-27 13:00:00,39.88,39.91,39.83,39.87,80344.0,37.2546,37.2827,37.2079,37.2453,80344.0
2023-01-27 13:05:00,39.88,39.91,39.86,39.86,52744.0,37.2546,37.2827,37.236,37.236,52744.0
2023-01-27 13:10:00,39.86,39.87,39.79,39.8,70362.0,37.236,37.2453,37.1706,37.1799,70362.0
2023-01-27 13:15:00,39.8,39.81,39.75,39.8,94258.0,37.1799,37.1892,37.1332,37.1799,94258.0
2023-01-27 13:20:00,39.79,39.8,39.74,39.75,124556.0,37.1706,37.1799,37.1239,37.1332,124556.0
2023-01-27 13:25:00,39.75,39.81,39.74,39.79,94959.0,37.1332,37.1892,37.1239,37.1706,94959.0
2023-01-27 13:30:00,39.79,39.8,39.74,39.74,64159.0,37.1706,37.1799,37.1239,37.1239,64159.0
2023-01-27 13:35:00,39.75,39.8,39.73,39.77,74152.0,37.1332,37.1799,37.1145,37.1519,74152.0
2023-01-27 13:40:00,39.78,39.79,39.71,39.76,85805.0,37.1612,37.1706,37.0958,37.1425,85805.0
2023-01-27 13:45:00,39.76,39.82,39.75,39.82,66243.0,37.1425,37.1986,37.1332,37.1986,66243.0
2023-01-27 13:50:00,39.82,39.82,39.77,39.78,57202.0,37.1986,37.1986,37.1519,37.1612,57202.0
2023-01-27 13:55:00,39.77,39.83,39.76,39.83,78752.0,37.1519,37.2079,37.1425,37.2079,78752.0
2023-01-27 14:00:00,39.83,39.88,39.81,39.82,100975.0,37.2079,37.2546,37.1892,37.1986,100975.0
2023-01-27 14:05:00,39.82,39.84,39.81,39.82,110058.0,37.1986,37.2173,37.1892,37.1986,110058.0
2023-01-27 14:10:00,39.82,39.86,39.75,39.76,138796.0,37.1986,37.236,37.1332,37.1425,138796.0
2023-01-27 14:15:00,39.75,39.83,39.74,39.82,138066.0,37.1332,37.2079,37.1239,37.1986,138066.0
2023-01-27 14:20:00,39.82,39.87,39.8,39.87,117764.0,37.1986,37.2453,37.1799,37.2453,117764.0
2023-01-27 14:25:00,39.87,39.87,39.79,39.8,70860.0,37.2453,37.2453,37.1706,37.1799,70860.0
2023-01-27 14:30:00,39.81,39.83,39.79,39.82,58529.0,37.1892,37.2079,37.1706,37.1986,58529.0
2023-01-27 14:35:00,39.81,39.87,39.81,39.87,116278.0,37.1892,37.2453,37.1892,37.2453,116278.0
2023-01-27 14:40:00,39.87,39.88,39.83,39.86,64866.0,37.2453,37.2546,37.2079,37.236,64866.0
2023-01-27 14:45:00,39.87,39.9,39.85,39.89,80120.0,37.2453,37.2733,37.2266,37.264,80120.0
2023-01-27 14:50:00,39.9,39.9,39.84,39.86,177117.0,37.2733,37.2733,37.2173,37.236,177117.0
2023-01-27 14:55:00,39.85,39.87,39.79,39.87,246615.0,37.2266,37.2453,37.1706,37.2453,246615.0
2023-01-27 15:00:00,39.86,39.87,39.81,39.83,116494.0,37.236,37.2453,37.1892,37.2079,116494.0
2023-01-27 15:05:00,39.83,39.89,39.82,39.88,155522.0,37.2079,37.264,37.1986,37.2546,155522.0
2023-01-27 15:10:00,39.88,39.88,39.78,39.79,173218.0,37.2546,37.2546,37.1612,37.1706,173218.0
2023-01-27 15:15:00,39.8,39.81,39.74,39.79,175495.0,37.1799,37.1892,37.1239,37.1706,175495.0
2023-01-27 15:20:00,39.8,39.82,39.77,39.82,176675.0,37.1799,37.1986,37.1519,37.1986,176675.0
2023-01-27 15:25:00,39.82,39.82,39.77,39.8,235303.0,37.1986,37.1986,37.1519,37.1799,235303.0
2023-01-27 15:30:00,39.8,39.81,39.77,39.8,259052.0,37.1799,37.1892,37.1519,37.1799,259052.0
2023-01-27 15:35:00,39.79,39.8,39.72,39.77,322947.0,37.1706,37.1799,37.1052,37.1519,322947.0
2023-01-27 15:40:00,39.77,39.79,39.7,39.73,264391.0,37.1519,37.1706,37.0865,37.1145,264391.0
2023-01-27 15:45:00,39.73,39.73,39.65,39.69,337744.0,37.1145,37.1145,37.0398,37.0771,337744.0
2023-01-27 15:50:00,39.69,39.7,39.59,39.61,640461.0,37.0771,37.0865,36.9837,37.0024,640461.0
2023-01-27 15:55:00,39.6,39.63,39.55,39.59,1721398.0,36.9931,37.0211,36.9464,36.9837,1721398.0
2023-01-30 09:30:00,39.09,39.19,38.94,39.04,528822.0,36.5166,36.6101,36.3765,36.4699,528822.0
2023-01-30 09:35:00,39.05,39.26,39.03,39.16,178962.0,36.4793,36.6755,36.4606,36.582,178962.0
2023-01-30 09:40:00,39.16,39.25,39.1,39.15,254082.0,36.582,36.6661,36.526,36.5727,254082.0
2023-01-30 09:45:00,39.16,39.3,39.15,39.29,205536.0,36.582,36.7128,36.5727,36.7035,205536.0
2023-01-30 09:50:00,39.28,39.42,39.27,39.28,204477.0,36.6941,36.8249,36.6848,36.6941,204477.0
2023-01-30 09:55:00,39.28,39.44,39.26,39.38,181674.0,36.6941,36.8436,36.6755,36.7876,181674.0
2023-01-30 10:00:00,39.38,39.51,39.37,39.47,148468.0,36.7876,36.909,36.7782,36.8716,148468.0
2023-01-30 10:05:00,39.48,39.51,39.39,39.41,113113.0,36.881,36.909,36.7969,36.8156,113113.0
2023-01-30 10:10:00,39.41,39.44,39.37,39.42,176922.0,36.8156,36.8436,36.7782,36.8249,176922.0
2023-01-30 10:15:00,39.42,39.42,39.29,39.34,203951.0,36.8249,36.8249,36.7035,36.7502,203951.0
2023-01-30 10:20:00,39.34,39.36,39.26,39.3,126960.0,36.7502,36.7689,36.6755,36.7128,126960.0
2023-01-30 10:25:00,39.3,39.33,39.25,39.3,164706.0,36.7128,36.7408,36.6661,36.7128,164706.0
2023-01-30 10:30:00,39.3,39.33,39.2,39.23,118267.0,36.7128,36.7408,36.6194,36.6474,118267.0
2023-01-30 10:35:00,39.23,39.27,39.22,39.26,199006.0,36.6474,36.6848,36.6381,36.6755,199006.0
2023-01-30 10:40:00,39.26,39.26,39.14,39.19,199289.0,36.6755,36.6755,36.5634,36.6101,199289.0
2023-01-30 10:45:00,39.19,39.33,39.18,39.32,457287.0,36.6101,36.7408,36.6007,36.7315,457287.0
2023-01-30 10:50:00,39.32,39.36,39.3,39.34,123368.0,36.7315,36.7689,36.7128,36.7502,123368.0
2023-01-30 10:55:00,39.34,39.44,39.33,39.43,98740.0,36.7502,36.8436,36.7408,36.8343,98740.0
2023-01-30 11:00:00,39.43,39.45,39.36,39.37,105825.0,36.8343,36.8529,36.7689,36.7782,105825.0
2023-01-30 11:05:00,39.36,39.42,39.33,39.42,197752.0,36.7689,36.8249,36.7408,36.8249,197752.0
2023-01-30 11:10:00,39.43,39.47,39.41,39.44,83957.0,36.8343,36.8716,36.8156,36.8436,83957.0
2023-01-30 11:15:00,39.43,39.48,39.42,39.44,148792.0,36.8343,36.881,36.8249,36.8436,148792.0
2023-01-30 11:20:00,39.44,39.46,39.38,39.4,79332.0,36.8436,36.8623,36.7876,36.8062,79332.0
2023-01-30 11:25:00,39.39,39.47,39.38,39.47,157433.0,36.7969,36.8716,36.7876,36.8716,157433.0
2023-01-30 11:30:00,39.46,39.49,39.41,39.43,87263.0,36.8623,36.8903,36.8156,36.8343,87263.0
2023-01-30 11:35:00,39.43,39.46,39.39,39.39,80539.0,36.8343,36.8623,36.7969,36.7969,80539.0
2023-01-30 11:40:00,39.4,39.43,39.38,39.41,70790.0,36.8062,36.8343,36.7876,36.8156,70790.0
2023-01-30 11:45:00,39.4,39.44,39.33,39.37,317462.0,36.8062,36.8436,36.7408,36.7782,317462.0
2023-01-30 11:50:00,39.37,39.41,39.34,39.37,160042.0,36.7782,36.8156,36.7502,36.7782,160042.0
2023-01-30 11:55:00,39.37,39.46,39.34,39.45,116210.0,36.7782,36.8623,36.7502,36.8529,116210.0
2023-01-30 12:00:00,39.46,39.49,39.42,39.43,105702.0,36.8623,36.8903,36.8249,36.8343,105702.0
2023-01-30 12:05:00,39.43,39.48,39.43,39.46,69515.0,36.8343,36.881,36.8343,36.8623,69515.0
2023-01-30 12:10:00,39.45,39.49,39.41,39.49,91406.0,36.8529,36.8903,36.8156,36.8903,91406.0
2023-01-30 12:15:00,39.48,39.49,39.41,39.45,113962.0,36.881,36.8903,36.8156,36.8529,113962.0
2023-01-30 12:20:00,39.44,39.47,39.41,39.46,89580.0,36.8436,36.8716,36.8156,36.8623,89580.0
2023-01-30 12:25:00,39.46,39.48,39.38,39.47,98231.0,36.8623,36.881,36.7876,36.8716,98231.0
2023-01-30 12:30:00,39.46,39.47,39.42,39.44,110247.0,36.8623,36.8716,36.8249,36.8436,110247.0
2023-01-30 12:35:00,39.45,39.45,39.4,39.43,80764.0,36.8529,36.8529,36.8062,36.8343,80764.0
2023-01-30 12:40:00,39.42,39.46,39.4,39.42,54546.0,36.8249,36.8623,36.8062,36.8249,54546.0
2023-01-30 12:45:00,39.41,39.42,39.36,39.38,94244.0,36.8156,36.8249,36.7689,36.7876,94244.0
2023-01-30 12:50:00,39.38,39.4,39.33,39.38,74199.0,36.7876,36.8062,36.7408,36.7876,74199.0
2023-01-30 12:55:00,39.38,39.42,39.36,39.41,124944.0,36.7876,36.8249,36.7689,36.8156,124944.0
2023-01-30 13:00:00,39.41,39.42,39.35,39.4,115366.0,36.8156,36.8249,36.7595,36.8062,115366.0
2023-01-30 13:05:00,39.41,39.43,39.38,39.43,62853.0,36.8156,36.8343,36.7876,36.8343,62853.0
2023-01-30 13:10:00,39.42,39.46,39.4,39.46,62962.0,36.8249,36.8623,36.8062,36.8623,62962.0
2023-01-30 13:15:00,39.45,39.51,39.43,39.5,116230.0,36.8529,36.909,36.8343,36.8997,116230.0
2023-01-30 13:20:00,39.5,39.51,39.48,39.5,117796.0,36.8997,36.909,36.881,36.8997,117796.0
2023-01-30 13:25:00,39.5,39.52,39.44,39.44,108192.0,36.8997,36.9183,36.8436,36.8436,108192.0
2023-01-30 13:30:00,39.44,39.45,39.37,39.44,116963.0,36.8436,36.8529,36.7782,36.8436,116963.0
2023-01-30 13:35:00,39.44,39.46,39.39,39.43,126839.0,36.8436,36.8623,36.7969,36.8343,126839.0
2023-01-30 13:40:00,39.43,39.44,39.39,39.43,95359.0,36.8343,36.8436,36.7969,36.8343,95359.0
2023-01-30 13:45:00,39.43,39.45,39.39,39.45,133004.0,36.8343,36.8529,36.7969,36.8529,133004.0
2023-01-30 13:50:00,39.45,39.46,39.41,39.41,94812.0,36.8529,36.8623,36.8156,36.8156,94812.0
2023-01-30 13:55:00,39.41,39.43,39.38,39.43,88575.0,36.8156,36.8343,36.7876,36.8343,88575.0
2023-01-30 14:00:00,39.42,39.46,39.4,39.46,225245.0,36.8249,36.8623,36.8062,36.8623,225245.0
2023-01-30 14:05:00,39.46,39.47,39.4,39.41,85149.0,36.8623,36.8716,36.8062,36.8156,85149.0
2023-01-30 14:10:00,39.41,39.43,39.39,39.41,97927.0,36.8156,36.8343,36.7969,36.8156,97927.0
2023-01-30 14:15:00,39.41,39.45,39.4,39.44,104884.0,36.8156,36.8529,36.8062,36.8436,104884.0
2023-01-30 14:20:00,39.45,39.45,39.4,39.41,82704.0,36.8529,36.8529,36.8062,36.8156,82704.0
2023-01-30 14:25:00,39.4,39.41,39.37,39.38,103663.0,36.8062,36.8156,36.7782,36.7876,103663.0
2023-01-30 14:30:00,39.37,39.38,39.35,39.36,93555.0,36.7782,36.7876,36.7595,36.7689,93555.0
2023-01-30 14:35:00,39.36,39.43,39.35,39.42,124897.0,36.7689,36.8343,36.7595,36.8249,124897.0
2023-01-30 14:40:00,39.43,39.43,39.38,39.4,144939.0,36.8343,36.8343,36.7876,36.8062,144939.0
2023-01-30 14:45:00,39.4,39.41,39.36,39.36,121557.0,36.8062,36.8156,36.7689,36.7689,121557.0
2023-01-30 14:50:00,39.37,39.4,39.36,39.38,107812.0,36.7782,36.8062,36.7689,36.7876,107812.0
2023-01-30 14:55:00,39.38,39.4,39.34,39.38,131617.0,36.7876,36.8062,36.7502,36.7876,131617.0
2023-01-30 15:00:00,39.39,39.44,39.38,39.43,148996.0,36.7969,36.8436,36.7876,36.8343,148996.0
2023-01-30 15:05:00,39.44,39.46,39.36,39.4,156776.0,36.8436,36.8623,36.7689,36.8062,156776.0
2023-01-30 15:10:00,39.4,39.42,39.35,39.36,231570.0,36.8062,36.8249,36.7595,36.7689,231570.0
2023-01-30 15:15:00,39.36,39.38,39.32,39.34,167324.0,36.7689,36.7876,36.7315,36.7502,167324.0
2023-01-30 15:20:00,39.34,39.36,39.31,39.35,226459.0,36.7502,36.7689,36.7222,36.7595,226459.0
2023-01-30 15:25:00,39.34,39.38,39.31,39.33,256961.0,36.7502,36.7876,36.7222,36.7408,256961.0
2023-01-30 15:30:00,39.33,39.39,39.31,39.39,197244.0,36.7408,36.7969,36.7222,36.7969,197244.0
2023-01-30 15:35:00,39.39,39.44,39.38,39.4,209246.0,36.7969,36.8436,36.7876,36.8062,209246.0
2023-01-30 15:40:00,39.41,39.43,39.35,39.37,244893.0,36.8156,36.8343,36.7595,36.7782,244893.0
2023-01-30 15:45:00,39.36,39.38,39.32,39.34,350607.0,36.7689,36.7876,36.7315,36.7502,350607.0
2023-01-30 15:50:00,39.34,39.36,39.28,39.29,863083.0,36.7502,36.7689,36.6941,36.7035,863083.0
2023-01-30 15:55:00,39.29,39.29,39.2,39.25,1802523.0,36.7035,36.7035,36.6194,36.6661,1802523.0
2023-01-31 09:30:00,39.18,39.41,39.18,39.28,240915.0,36.6007,36.8156,36.6007,36.6941,240915.0
2023-01-31 09:35:00,39.29,39.29,39.09,39.11,167711.0,36.7035,36.7035,36.5166,36.5353,167711.0
2023-01-31 09:40:00,39.11,39.26,39.08,39.25,116407.0,36.5353,36.6755,36.5073,36.6661,116407.0
2023-01-31 09:45:00,39.26,39.36,39.24,39.34,150993.0,36.6755,36.7689,36.6568,36.7502,150993.0
2023-01-31 09:50:00,39.35,39.4,39.32,39.35,143860.0,36.7595,36.8062,36.7315,36.7595,143860.0
2023-01-31 09:55:00,39.35,39.38,39.24,39.27,186560.0,36.7595,36.7876,36.6568,36.6848,186560.0
2023-01-31 10:00:00,39.28,39.33,39.22,39.22,125584.0,36.6941,36.7408,36.6381,36.6381,125584.0
2023-01-31 10:05:00,39.22,39.33,39.2,39.23,143457.0,36.6381,36.7408,36.6194,36.6474,143457.0
2023-01-31 10:10:00,39.24,39.32,39.22,39.29,119318.0,36.6568,36.7315,36.6381,36.7035,119318.0
2023-01-31 10:15:00,39.3,39.34,39.27,39.34,85817.0,36.7128,36.7502,36.6848,36.7502,85817.0
2023-01-31 10:20:00,39.34,39.35,39.3,39.34,105169.0,36.7502,36.7595,36.7128,36.7502,105169.0
2023-01-31 10:25:00,39.35,39.37,39.28,39.35,147174.0,36.7595,36.7782,36.6941,36.7595,147174.0
2023-01-31 10:30:00,39.35,39.36,39.31,39.34,130256.0,36.7595,36.7689,36.7222,36.7502,130256.0
2023-01-31 10:35:00,39.35,39.35,39.3,39.3,189161.0,36.7595,36.7595,36.7128,36.7128,189161.0
2023-01-31 10:40:00,39.3,39.37,39.3,39.36,92316.0,36.7128,36.7782,36.7128,36.7689,92316.0
2023-01-31 10:45:00,39.36,39.38,39.33,39.36,138612.0,36.7689,36.7876,36.7408,36.7689,138612.0
2023-01-31 10:50:00,39.36,39.4,39.28,39.32,114536.0,36.7689,36.8062,36.6941,36.7315,114536.0
2023-01-31 10:55:00,39.31,39.32,39.28,39.31,101954.0,36.7222,36.7315,36.6941,36.7222,101954.0
2023-01-31 11:00:00,39.32,39.35,39.29,39.3,119344.0,36.7315,36.7595,36.7035,36.7128,119344.0
2023-01-31 11:05:00,39.3,39.33,39.27,39.29,126534.0,36.7128,36.7408,36.6848,36.7035,126534.0
2023-01-31 11:10:00,39.29,39.29,39.17,39.2,203197.0,36.7035,36.7035,36.5914,36.6194,203197.0
2023-01-31 11:15:00,39.2,39.26,39.19,39.24,155140.0,36.6194,36.6755,36.6101,36.6568,155140.0
2023-01-31 11:20:00,39.24,39.26,39.21,39.23,93889.0,36.6568,36.6755,36.6287,36.6474,93889.0
2023-01-31 11:25:00,39.23,39.26,39.21,39.23,97854.0,36.6474,36.6755,36.6287,36.6474,97854.0
2023-01-31 11:30:00,39.24,39.28,39.22,39.23,395886.0,36.6568,36.6941,36.6381,36.6474,395886.0
2023-01-31 11:35:00,39.23,39.26,39.2,39.22,327161.0,36.6474,36.6755,36.6194,36.6381,327161.0
2023-01-31 11:40:00,39.21,39.27,39.21,39.22,275154.0,36.6287,36.6848,36.6287,36.6381,275154.0
2023-01-31 11:45:00,39.22,39.25,39.16,39.18,126630.0,36.6381,36.6661,36.582,36.6007,126630.0
2023-01-31 11:50:00,39.18,39.2,39.13,39.19,127786.0,36.6007,36.6194,36.554,36.6101,127786.0
2023-01-31 11:55:00,39.19,39.24,39.17,39.2,90284.0,36.6101,36.6568,36.5914,36.6194,90284.0
2023-01-31 12:00:00,39.2,39.21,39.15,39.2,89919.0,36.6194,36.6287,36.5727,36.6194,89919.0
2023-01-31 12:05:00,39.2,39.27,39.2,39.27,80562.0,36.6194,36.6848,36.6194,36.6848,80562.0
2023-01-31 12:10:00,39.27,39.27,39.22,39.25,73964.0,36.6848,36.6848,36.6381,36.6661,73964.0
2023-01-31 12:15:00,39.25,39.31,39.22,39.3,89397.0,36.6661,36.7222,36.6381,36.7128,89397.0
2023-01-31 12:20:00,39.3,39.31,39.23,39.26,87293.0,36.7128,36.7222,36.6474,36.6755,87293.0
2023-01-31 12:25:00,39.26,39.28,39.24,39.25,102632.0,36.6755,36.6941,36.6568,36.6661,102632.0
2023-01-31 12:30:00,39.25,39.26,39.23,39.25,43214.0,36.6661,36.6755,36.6474,36.6661,43214.0
2023-01-31 12:35:00,39.25,39.29,39.21,39.28,97984.0,36.6661,36.7035,36.6287,36.6941,97984.0
2023-01-31 12:40:00,39.27,39.32,39.27,39.32,81688.0,36.6848,36.7315,36.6848,36.7315,81688.0
2023-01-31 12:45:00,39.31,39.36,39.31,39.34,140339.0,36.7222,36.7689,36.7222,36.7502,140339.0
2023-01-31 12:50:00,39.34,39.41,39.34,39.4,119117.0,36.7502,36.8156,36.7502,36.8062,119117.0
2023-01-31 12:55:00,39.4,39.41,39.36,39.39,182656.0,36.8062,36.8156,36.7689,36.7969,182656.0
2023-01-31 13:00:00,39.39,39.39,39.36,39.37,113004.0,36.7969,36.7969,36.7689,36.7782,113004.0
2023-01-31 13:05:00,39.36,39.36,39.3,39.32,66424.0,36.7689,36.7689,36.7128,36.7315,66424.0
2023-01-31 13:10:00,39.31,39.33,39.29,39.33,68223.0,36.7222,36.7408,36.7035,36.7408,68223.0
2023-01-31 13:15:00,39.32,39.34,39.3,39.3,73870.0,36.7315,36.7502,36.7128,36.7128,73870.0
2023-01-31 13:20:00,39.31,39.31,39.23,39.24,74119.0,36.7222,36.7222,36.6474,36.6568,74119.0
2023-01-31 13:25:00,39.25,39.31,39.24,39.31,95292.0,36.6661,36.7222,36.6568,36.7222,95292.0
2023-01-31 13:30:00,39.31,39.35,39.29,39.31,185474.0,36.7222,36.7595,36.7035,36.7222,185474.0
2023-01-31 13:35:00,39.31,39.31,39.28,39.3,64462.0,36.7222,36.7222,36.6941,36.7128,64462.0
2023-01-31 13:40:00,39.3,39.34,39.29,39.3,106588.0,36.7128,36.7502,36.7035,36.7128,106588.0
2023-01-31 13:45:00,39.3,39.36,39.28,39.36,98512.0,36.7128,36.7689,36.6941,36.7689,98512.0
2023-01-31 13:50:00,39.35,39.35,39.3,39.32,40032.0,36.7595,36.7595,36.7128,36.7315,40032.0
2023-01-31 13:55:00,39.32,39.33,39.3,39.32,228939.0,36.7315,36.7408,36.7128,36.7315,228939.0
2023-01-31 14:00:00,39.32,39.36,39.31,39.33,87213.0,36.7315,36.7689,36.7222,36.7408,87213.0
2023-01-31 14:05:00,39.34,39.42,39.32,39.36,124212.0,36.7502,36.8249,36.7315,36.7689,124212.0
2023-01-31 14:10:00,39.36,39.36,39.3,39.3,126815.0,36.7689,36.7689,36.7128,36.7128,126815.0
2023-01-31 14:15:00,39.3,39.31,39.27,39.28,103764.0,36.7128,36.7222,36.6848,36.6941,103764.0
2023-01-31 14:20:00,39.27,39.29,39.23,39.26,110023.0,36.6848,36.7035,36.6474,36.6755,110023.0
2023-01-31 14:25:00,39.26,39.34,39.25,39.34,85305.0,36.6755,36.7502,36.6661,36.7502,85305.0
2023-01-31 14:30:00,39.33,39.35,39.31,39.32,107760.0,36.7408,36.7595,36.7222,36.7315,107760.0
2023-01-31 14:35:00,39.32,39.34,39.31,39.34,83578.0,36.7315,36.7502,36.7222,36.7502,83578.0
2023-01-31 14:40:00,39.34,39.34,39.31,39.33,106095.0,36.7502,36.7502,36.7222,36.7408,106095.0
2023-01-31 14:45:00,39.33,39.33,39.24,39.27,210422.0,36.7408,36.7408,36.6568,36.6848,210422.0
2023-01-31 14:50:00,39.27,39.28,39.24,39.25,174327.0,36.6848,36.6941,36.6568,36.6661,174327.0
2023-01-31 14:55:00,39.24,39.25,39.21,39.23,117842.0,36.6568,36.6661,36.6287,36.6474,117842.0
2023-01-31 15:00:00,39.23,39.26,39.22,39.26,99536.0,36.6474,36.6755,36.6381,36.6755,99536.0
2023-01-31 15:05:00,39.26,39.31,39.25,39.3,104030.0,36.6755,36.7222,36.6661,36.7128,104030.0
2023-01-31 15:10:00,39.29,39.3,39.24,39.26,160306.0,36.7035,36.7128,36.6568,36.6755,160306.0
2023-01-31 15:15:00,39.26,39.26,39.21,39.22,234946.0,36.6755,36.6755,36.6287,36.6381,234946.0
2023-01-31 15:20:00,39.22,39.26,39.19,39.19,188954.0,36.6381,36.6755,36.6101,36.6101,188954.0
2023-01-31 15:25:00,39.2,39.24,39.18,39.22,179183.0,36.6194,36.6568,36.6007,36.6381,179183.0
2023-01-31 15:30:00,39.22,39.22,39.17,39.18,276054.0,36.6381,36.6381,36.5914,36.6007,276054.0
2023-01-31 15:35:00,39.18,39.18,39.12,39.16,323085.0,36.6007,36.6007,36.5447,36.582,323085.0
2023-01-31 15:40:00,39.16,39.19,39.13,39.16,239349.0,36.582,36.6101,36.554,36.582,239349.0
2023-01-31 15:45:00,39.16,39.18,39.11,39.14,666399.0,36.582,36.6007,36.5353,36.5634,666399.0
2023-01-31 15:50:00,39.14,39.32,39.14,39.3,1408757.0,36.5634,36.7315,36.5634,36.7128,1408757.0
2023-01-31 15:55:00,39.3,39.38,39.24,39.36,2086009.0,36.7128,36.7876,36.6568,36.7689,2086009.0
2023-02-01 09:30:00,39.04,39.1,38.82,39.09,376450.0,36.4699,36.526,36.2644,36.5166,376450.0
2023-02-01 09:35:00,39.09,39.11,38.97,39.07,216476.0,36.5166,36.5353,36.4045,36.498,216476.0
2023-02-01 09:40:00,39.06,39.07,38.72,38.72,299066.0,36.4886,36.498,36.171,36.171,299066.0
2023-02-01 09:45:00,38.72,38.9,38.68,38.86,268166.0,36.171,36.3392,36.1336,36.3018,268166.0
2023-02-01 09:50:00,38.86,39.0,38.84,38.98,252272.0,36.3018,36.4326,36.2831,36.4139,252272.0
2023-02-01 09:55:00,38.97,39.04,38.95,39.02,169819.0,36.4045,36.4699,36.3859,36.4513,169819.0
2023-02-01 10:00:00,39.02,39.07,38.93,38.98,320821.0,36.4513,36.498,36.3672,36.4139,320821.0
2023-02-01 10:05:00,38.98,39.08,38.97,39.07,181016.0,36.4139,36.5073,36.4045,36.498,181016.0
2023-02-01 10:10:00,39.08,39.11,39.03,39.07,139775.0,36.5073,36.5353,36.4606,36.498,139775.0
2023-02-01 10:15:00,39.07,39.09,38.98,39.01,184516.0,36.498,36.5166,36.4139,36.4419,184516.0
2023-02-01 10:20:00,39.0,39.1,38.98,39.02,178296.0,36.4326,36.526,36.4139,36.4513,178296.0
2023-02-01 10:25:00,39.03,39.2,39.02,39.19,179180.0,36.4606,36.6194,36.4513,36.6101,179180.0
2023-02-01 10:30:00,39.19,39.24,39.16,39.19,130508.0,36.6101,36.6568,36.582,36.6101,130508.0
2023-02-01 10:35:00,39.19,39.25,39.19,39.22,127600.0,36.6101,36.6661,36.6101,36.6381,127600.0
2023-02-01 10:40:00,39.23,39.26,39.12,39.15,136697.0,36.6474,36.6755,36.5447,36.5727,136697.0
2023-02-01 10:45:00,39.15,39.2,39.13,39.15,79920.0,36.5727,36.6194,36.554,36.5727,79920.0
2023-02-01 10:50:00,39.16,39.23,39.13,39.22,132072.0,36.582,36.6474,36.554,36.6381,132072.0
2023-02-01 10:55:00,39.22,39.24,39.19,39.24,109834.0,36.6381,36.6568,36.6101,36.6568,109834.0
2023-02-01 11:00:00,39.23,39.29,39.23,39.26,132752.0,36.6474,36.7035,36.6474,36.6755,132752.0
2023-02-01 11:05:00,39.26,39.3,39.25,39.29,62729.0,36.6755,36.7128,36.6661,36.7035,62729.0
2023-02-01 11:10:00,39.3,39.31,39.25,39.27,69737.0,36.7128,36.7222,36.6661,36.6848,69737.0
2023-02-01 11:15:00,39.28,39.3,39.27,39.3,52196.0,36.6941,36.7128,36.6848,36.7128,52196.0
2023-02-01 11:20:00,39.29,39.37,39.27,39.37,106355.0,36.7035,36.7782,36.6848,36.7782,106355.0
2023-02-01 11:25:00,39.36,39.39,39.33,39.35,71926.0,36.7689,36.7969,36.7408,36.7595,71926.0
2023-02-01 11:30:00,39.34,39.4,39.32,39.4,65318.0,36.7502,36.8062,36.7315,36.8062,65318.0
2023-02-01 11:35:00,39.4,39.44,39.37,39.44,59683.0,36.8062,36.8436,36.7782,36.8436,59683.0
2023-02-01 11:40:00,39.44,39.48,39.43,39.45,82335.0,36.8436,36.881,36.8343,36.8529,82335.0
2023-02-01 11:45:00,39.45,39.48,39.42,39.48,76957.0,36.8529,36.881,36.8249,36.881,76957.0
2023-02-01 11:50:00,39.47,39.51,39.44,39.44,161995.0,36.8716,36.909,36.8436,36.8436,161995.0
2023-02-01 11:55:00,39.44,39.44,39.36,39.37,71276.0,36.8436,36.8436,36.7689,36.7782,71276.0
2023-02-01 12:00:00,39.37,39.39,39.29,39.3,141985.0,36.7782,36.7969,36.7035,36.7128,141985.0
2023-02-01 12:05:00,39.3,39.38,39.3,39.38,119085.0,36.7128,36.7876,36.7128,36.7876,119085.0
2023-02-01 12:10:00,39.38,39.4,39.36,39.4,49282.0,36.7876,36.8062,36.7689,36.8062,49282.0
2023-02-01 12:15:00,39.4,39.4,39.32,39.33,52473.0,36.8062,36.8062,36.7315,36.7408,52473.0
2023-02-01 12:20:00,39.33,39.39,39.32,39.39,56424.0,36.7408,36.7969,36.7315,36.7969,56424.0
2023-02-01 12:25:00,39.38,39.39,39.35,39.38,46635.0,36.7876,36.7969,36.7595,36.7876,46635.0
2023-02-01 12:30:00,39.38,39.4,39.33,39.36,85980.0,36.7876,36.8062,36.7408,36.7689,85980.0
2023-02-01 12:35:00,39.37,39.38,39.31,39.33,53564.0,36.7782,36.7876,36.7222,36.7408,53564.0
2023-02-01 12:40:00,39.33,39.37,39.32,39.36,49598.0,36.7408,36.7782,36.7315,36.7689,49598.0
2023-02-01 12:45:00,39.36,39.36,39.32,39.33,40252.0,36.7689,36.7689,36.7315,36.7408,40252.0
2023-02-01 12:50:00,39.32,39.33,39.28,39.29,87191.0,36.7315,36.7408,36.6941,36.7035,87191.0
2023-02-01 12:55:00,39.29,39.32,39.25,39.25,60269.0,36.7035,36.7315,36.6661,36.6661,60269.0
2023-02-01 13:00:00,39.25,39.27,39.21,39.27,65773.0,36.6661,36.6848,36.6287,36.6848,65773.0
2023-02-01 13:05:00,39.27,39.31,39.26,39.3,43952.0,36.6848,36.7222,36.6755,36.7128,43952.0
2023-02-01 13:10:00,39.3,39.31,39.28,39.3,44286.0,36.7128,36.7222,36.6941,36.7128,44286.0
2023-02-01 13:15:00,39.3,39.31,39.28,39.29,51564.0,36.7128,36.7222,36.6941,36.7035,51564.0
2023-02-01 13:20:00,39.29,39.3,39.25,39.26,79714.0,36.7035,36.7128,36.6661,36.6755,79714.0
2023-02-01 13:25:00,39.26,39.3,39.25,39.3,61380.0,36.6755,36.7128,36.6661,36.7128,61380.0
2023-02-01 13:30:00,39.3,39.31,39.28,39.3,45527.0,36.7128,36.7222,36.6941,36.7128,45527.0
2023-02-01 13:35:00,39.3,39.31,39.25,39.26,58140.0,36.7128,36.7222,36.6661,36.6755,58140.0
2023-02-01 13:40:00,39.26,39.29,39.25,39.28,55205.0,36.6755,36.7035,36.6661,36.6941,55205.0
2023-02-01 13:45:00,39.28,39.28,39.25,39.27,96099.0,36.6941,36.6941,36.6661,36.6848,96099.0
2023-02-01 13:50:00,39.27,39.31,39.26,39.3,49732.0,36.6848,36.7222,36.6755,36.7128,49732.0
2023-02-01 13:55:00,39.31,39.34,39.27,39.27,65885.0,36.7222,36.7502,36.6848,36.6848,65885.0
2023-02-01 14:00:00,39.29,39.3,39.09,39.2,255388.0,36.7035,36.7128,36.5166,36.6194,255388.0
2023-02-01 14:05:00,39.2,39.38,39.18,39.33,121388.0,36.6194,36.7876,36.6007,36.7408,121388.0
2023-02-01 14:10:00,39.32,39.4,39.3,39.32,95628.0,36.7315,36.8062,36.7128,36.7315,95628.0
2023-02-01 14:15:00,39.32,39.34,39.22,39.27,73827.0,36.7315,36.7502,36.6381,36.6848,73827.0
2023-02-01 14:20:00,39.27,39.3,39.26,39.28,77067.0,36.6848,36.7128,36.6755,36.6941,77067.0
2023-02-01 14:25:00,39.27,39.29,39.23,39.24,57962.0,36.6848,36.7035,36.6474,36.6568,57962.0
2023-02-01 14:30:00,39.24,39.28,38.96,39.07,290690.0,36.6568,36.6941,36.3952,36.498,290690.0
2023-02-01 14:35:00,39.06,39.49,39.03,39.47,305724.0,36.4886,36.8903,36.4606,36.8716,305724.0
2023-02-01 14:40:00,39.48,39.65,39.41,39.65,327127.0,36.881,37.0398,36.8156,37.0398,327127.0
2023-02-01 14:45:00,39.64,39.75,39.56,39.64,237466.0,37.0304,37.1332,36.9557,37.0304,237466.0
2023-02-01 14:50:00,39.64,39.8,39.64,39.73,178101.0,37.0304,37.1799,37.0304,37.1145,178101.0
2023-02-01 14:55:00,39.73,39.77,39.67,39.74,127267.0,37.1145,37.1519,37.0585,37.1239,127267.0
2023-02-01 15:00:00,39.74,39.88,39.73,39.86,221061.0,37.1239,37.2546,37.1145,37.236,221061.0
2023-02-01 15:05:00,39.86,40.03,39.85,40.02,372666.0,37.236,37.3948,37.2266,37.3854,372666.0
2023-02-01 15:10:00,40.02,40.04,39.9,39.93,257801.0,37.3854,37.4041,37.2733,37.3013,257801.0
2023-02-01 15:15:00,39.94,39.96,39.82,39.93,225972.0,37.3107,37.3294,37.1986,37.3013,225972.0
2023-02-01 15:20:00,39.94,39.98,39.9,39.94,229282.0,37.3107,37.3481,37.2733,37.3107,229282.0
2023-02-01 15:25:00,39.94,40.0,39.93,40.0,203689.0,37.3107,37.3667,37.3013,37.3667,203689.0
2023-02-01 15:30:00,40.0,40.12,40.0,40.11,319971.0,37.3667,37.4788,37.3667,37.4695,319971.0
2023-02-01 15:35:00,40.11,40.29,40.1,40.23,483532.0,37.4695,37.6376,37.4602,37.5816,483532.0
2023-02-01 15:40:00,40.22,40.3,40.17,40.2,281525.0,37.5723,37.647,37.5255,37.5536,281525.0
2023-02-01 15:45:00,40.2,40.23,40.1,40.13,343956.0,37.5536,37.5816,37.4602,37.4882,343956.0
2023-02-01 15:50:00,40.12,40.12,39.94,39.97,652813.0,37.4788,37.4788,37.3107,37.3387,652813.0
2023-02-01 15:55:00,39.97,39.99,39.93,39.98,1091565.0,37.3387,37.3574,37.3013,37.3481,1091565.0
2023-02-02 09:30:00,39.81,40.09,39.73,40.09,475114.0,37.1892,37.4508,37.1145,37.4508,475114.0
2023-02-02 09:35:00,40.1,40.11,39.77,39.86,237554.0,37.4602,37.4695,37.1519,37.236,237554.0
2023-02-02 09:40:00,39.86,39.97,39.83,39.93,161196.0,37.236,37.3387,37.2079,37.3013,161196.0
2023-02-02 09:45:00,39.94,40.07,39.86,40.05,126535.0,37.3107,37.4321,37.236,37.4134,126535.0
2023-02-02 09:50:00,40.05,40.15,40.03,40.08,199985.0,37.4134,37.5069,37.3948,37.4415,199985.0
2023-02-02 09:55:00,40.08,40.14,40.01,40.13,148528.0,37.4415,37.4975,37.3761,37.4882,148528.0
2023-02-02 10:00:00,40.14,40.23,40.05,40.19,152412.0,37.4975,37.5816,37.4134,37.5442,152412.0
2023-02-02 10:05:00,40.18,40.33,40.14,40.25,175471.0,37.5349,37.675,37.4975,37.6003,175471.0
2023-02-02 10:10:00,40.25,40.33,40.19,40.32,126898.0,37.6003,37.675,37.5442,37.6657,126898.0
2023-02-02 10:15:00,40.32,40.49,40.29,40.48,135704.0,37.6657,37.8245,37.6376,37.8151,135704.0
2023-02-02 10:20:00,40.48,40.6,40.45,40.51,187658.0,37.8151,37.9272,37.7871,37.8432,187658.0
2023-02-02 10:25:00,40.51,40.56,40.46,40.47,83804.0,37.8432,37.8899,37.7965,37.8058,83804.0
2023-02-02 10:30:00,40.47,40.69,40.47,40.67,156217.0,37.8058,38.0113,37.8058,37.9926,156217.0
2023-02-02 10:35:00,40.66,40.72,40.64,40.7,136302.0,37.9833,38.0393,37.9646,38.0207,136302.0
2023-02-02 10:40:00,40.7,40.72,40.65,40.69,113691.0,38.0207,38.0393,37.9739,38.0113,113691.0
2023-02-02 10:45:00,40.7,40.8,40.67,40.79,81446.0,38.0207,38.1141,37.9926,38.1047,81446.0
2023-02-02 10:50:00,40.78,40.84,40.75,40.83,83448.0,38.0954,38.1514,38.0674,38.1421,83448.0
2023-02-02 10:55:00,40.83,40.84,40.71,40.8,159666.0,38.1421,38.1514,38.03,38.1141,159666.0
2023-02-02 11:00:00,40.8,40.86,40.77,40.83,95449.0,38.1141,38.1701,38.086,38.1421,95449.0
2023-02-02 11:05:00,40.82,40.89,40.81,40.87,110824.0,38.1328,38.1982,38.1234,38.1795,110824.0
2023-02-02 11:10:00,40.87,40.89,40.78,40.81,126731.0,38.1795,38.1982,38.0954,38.1234,126731.0
2023-02-02 11:15:00,40.81,40.84,40.78,40.79,137149.0,38.1234,38.1514,38.0954,38.1047,137149.0
2023-02-02 11:20:00,40.8,40.89,40.79,40.88,124496.0,38.1141,38.1982,38.1047,38.1888,124496.0
2023-02-02 11:25:00,40.87,40.89,40.84,40.87,150024.0,38.1795,38.1982,38.1514,38.1795,150024.0
2023-02-02 11:30:00,40.88,40.97,40.86,40.96,156094.0,38.1888,38.2729,38.1701,38.2635,156094.0
2023-02-02 11:35:00,40.96,40.98,40.86,40.87,123211.0,38.2635,38.2822,38.1701,38.1795,123211.0
2023-02-02 11:40:00,40.86,40.86,40.76,40.78,171459.0,38.1701,38.1701,38.0767,38.0954,171459.0
2023-02-02 11:45:00,40.79,40.82,40.77,40.79,73824.0,38.1047,38.1328,38.086,38.1047,73824.0
2023-02-02 11:50:00,40.8,40.84,40.78,40.83,92911.0,38.1141,38.1514,38.0954,38.1421,92911.0
2023-02-02 11:55:00,40.84,40.84,40.75,40.77,116582.0,38.1514,38.1514,38.0674,38.086,116582.0
2023-02-02 12:00:00,40.76,40.84,40.75,40.78,129874.0,38.0767,38.1514,38.0674,38.0954,129874.0
2023-02-02 12:05:00,40.79,40.79,40.68,40.68,143228.0,38.1047,38.1047,38.002,38.002,143228.0
2023-02-02 12:10:00,40.68,40.79,40.68,40.77,120328.0,38.002,38.1047,38.002,38.086,120328.0
2023-02-02 12:15:00,40.77,40.78,40.7,40.72,76065.0,38.086,38.0954,38.0207,38.0393,76065.0
2023-02-02 12:20:00,40.71,40.74,40.68,40.71,103843.0,38.03,38.058,38.002,38.03,103843.0
2023-02-02 12:25:00,40.71,40.75,40.67,40.7,106215.0,38.03,38.0674,37.9926,38.0207,106215.0
2023-02-02 12:30:00,40.69,40.73,40.68,40.72,85234.0,38.0113,38.0487,38.002,38.0393,85234.0
2023-02-02 12:35:00,40.73,40.78,40.72,40.75,125262.0,38.0487,38.0954,38.0393,38.0674,125262.0
2023-02-02 12:40:00,40.75,40.78,40.71,40.75,75009.0,38.0674,38.0954,38.03,38.0674,75009.0
2023-02-02 12:45:00,40.76,40.79,40.74,40.76,71485.0,38.0767,38.1047,38.058,38.0767,71485.0
2023-02-02 12:50:00,40.76,40.77,40.69,40.74,132639.0,38.0767,38.086,38.0113,38.058,132639.0
2023-02-02 12:55:00,40.75,40.76,40.71,40.76,114301.0,38.0674,38.0767,38.03,38.0767,114301.0
2023-02-02 13:00:00,40.75,40.83,40.73,40.82,72956.0,38.0674,38.1421,38.0487,38.1328,72956.0
2023-02-02 13:05:00,40.81,40.82,40.7,40.71,59348.0,38.1234,38.1328,38.0207,38.03,59348.0
2023-02-02 13:10:00,40.7,40.74,40.69,40.73,49465.0,38.0207,38.058,38.0113,38.0487,49465.0
2023-02-02 13:15:00,40.73,40.76,40.71,40.76,59337.0,38.0487,38.0767,38.03,38.0767,59337.0
2023-02-02 13:20:00,40.76,40.82,40.75,40.8,95696.0,38.0767,38.1328,38.0674,38.1141,95696.0
2023-02-02 13:25:00,40.8,40.83,40.79,40.79,125714.0,38.1141,38.1421,38.1047,38.1047,125714.0
2023-02-02 13:30:00,40.8,40.84,40.79,40.83,93067.0,38.1141,38.1514,38.1047,38.1421,93067.0
2023-02-02 13:35:00,40.83,40.88,40.82,40.83,112193.0,38.1421,38.1888,38.1328,38.1421,112193.0
2023-02-02 13:40:00,40.84,40.87,40.83,40.86,91633.0,38.1514,38.1795,38.1421,38.1701,91633.0
2023-02-02 13:45:00,40.86,40.88,40.83,40.86,98407.0,38.1701,38.1888,38.1421,38.1701,98407.0
2023-02-02 13:50:00,40.86,40.88,40.84,40.86,58828.0,38.1701,38.1888,38.1514,38.1701,58828.0
2023-02-02 13:55:00,40.86,40.92,40.83,40.91,135790.0,38.1701,38.2262,38.1421,38.2168,135790.0
2023-02-02 14:00:00,40.91,40.94,40.9,40.93,99352.0,38.2168,38.2449,38.2075,38.2355,99352.0
2023-02-02 14:05:00,40.93,40.94,40.88,40.9,123339.0,38.2355,38.2449,38.1888,38.2075,123339.0
2023-02-02 14:10:00,40.9,40.9,40.82,40.84,139277.0,38.2075,38.2075,38.1328,38.1514,139277.0
2023-02-02 14:15:00,40.83,40.84,40.75,40.77,144410.0,38.1421,38.1514,38.0674,38.086,144410.0
2023-02-02 14:20:00,40.78,40.8,40.76,40.77,71022.0,38.0954,38.1141,38.0767,38.086,71022.0
2023-02-02 14:25:00,40.76,40.82,40.74,40.76,131142.0,38.0767,38.1328,38.058,38.0767,131142.0
2023-02-02 14:30:00,40.76,40.79,40.67,40.7,133127.0,38.0767,38.1047,37.9926,38.0207,133127.0
2023-02-02 14:35:00,40.7,40.77,40.66,40.72,113240.0,38.0207,38.086,37.9833,38.0393,113240.0
2023-02-02 14:40:00,40.72,40.73,40.66,40.71,108998.0,38.0393,38.0487,37.9833,38.03,108998.0
2023-02-02 14:45:00,40.7,40.71,40.63,40.71,95699.0,38.0207,38.03,37.9553,38.03,95699.0
2023-02-02 14:50:00,40.71,40.75,40.66,40.7,111797.0,38.03,38.0674,37.9833,38.0207,111797.0
2023-02-02 14:55:00,40.69,40.7,40.58,40.61,150267.0,38.0113,38.0207,37.9086,37.9366,150267.0
2023-02-02 15:00:00,40.61,40.64,40.57,40.59,181319.0,37.9366,37.9646,37.8992,37.9179,181319.0
2023-02-02 15:05:00,40.59,40.69,40.56,40.61,302693.0,37.9179,38.0113,37.8899,37.9366,302693.0
2023-02-02 15:10:00,40.62,40.7,40.61,40.7,128505.0,37.9459,38.0207,37.9366,38.0207,128505.0
2023-02-02 15:15:00,40.7,40.76,40.66,40.76,156935.0,38.0207,38.0767,37.9833,38.0767,156935.0
2023-02-02 15:20:00,40.75,40.79,40.73,40.78,154555.0,38.0674,38.1047,38.0487,38.0954,154555.0
2023-02-02 15:25:00,40.77,40.82,40.74,40.8,190664.0,38.086,38.1328,38.058,38.1141,190664.0
2023-02-02 15:30:00,40.8,40.9,40.79,40.87,276103.0,38.1141,38.2075,38.1047,38.1795,276103.0
2023-02-02 15:35:00,40.88,40.91,40.82,40.83,297960.0,38.1888,38.2168,38.1328,38.1421,297960.0
2023-02-02 15:40:00,40.83,40.92,40.79,40.91,401727.0,38.1421,38.2262,38.1047,38.2168,401727.0
2023-02-02 15:45:00,40.92,40.97,40.87,40.97,643217.0,38.2262,38.2729,38.1795,38.2729,643217.0
2023-02-02 15:50:00,40.97,41.08,40.93,41.02,1116708.0,38.2729,38.3756,38.2355,38.3196,1116708.0
2023-02-02 15:55:00,41.01,41.15,41.0,41.12,1854016.0,38.3103,38.441,38.3009,38.413,1854016.0
2023-02-03 09:30:00,40.81,40.86,40.46,40.53,422550.0,38.1234,38.1701,37.7965,37.8618,422550.0
2023-02-03 09:35:00,40.54,40.57,40.33,40.34,199474.0,37.8712,37.8992,37.675,37.6844,199474.0
2023-02-03 09:40:00,40.34,40.44,40.2,40.22,294317.0,37.6844,37.7778,37.5536,37.5723,294317.0
2023-02-03 09:45:00,40.22,40.3,40.12,40.27,197274.0,37.5723,37.647,37.4788,37.619,197274.0
2023-02-03 09:50:00,40.28,40.33,40.15,40.29,319346.0,37.6283,37.675,37.5069,37.6376,319346.0
2023-02-03 09:55:00,40.29,40.29,40.06,40.08,147880.0,37.6376,37.6376,37.4228,37.4415,147880.0
2023-02-03 10:00:00,40.08,40.14,39.97,40.06,249424.0,37.4415,37.4975,37.3387,37.4228,249424.0
2023-02-03 10:05:00,40.06,40.11,39.94,40.07,195788.0,37.4228,37.4695,37.3107,37.4321,195788.0
2023-02-03 10:10:00,40.08,40.21,40.0,40.21,154280.0,37.4415,37.5629,37.3667,37.5629,154280.0
2023-02-03 10:15:00,40.2,40.23,40.1,40.12,121030.0,37.5536,37.5816,37.4602,37.4788,121030.0
2023-02-03 10:20:00,40.11,40.19,40.11,40.17,146987.0,37.4695,37.5442,37.4695,37.5255,146987.0
2023-02-03 10:25:00,40.18,40.2,40.1,40.11,168098.0,37.5349,37.5536,37.4602,37.4695,168098.0
2023-02-03 10:30:00,40.11,40.28,40.1,40.27,144245.0,37.4695,37.6283,37.4602,37.619,144245.0
2023-02-03 10:35:00,40.27,40.33,40.25,40.29,102980.0,37.619,37.675,37.6003,37.6376,102980.0
2023-02-03 10:40:00,40.28,40.32,40.2,40.31,142121.0,37.6283,37.6657,37.5536,37.6563,142121.0
2023-02-03 10:45:00,40.31,40.33,40.27,40.3,79302.0,37.6563,37.675,37.619,37.647,79302.0
2023-02-03 10:50:00,40.3,40.31,40.16,40.22,202277.0,37.647,37.6563,37.5162,37.5723,202277.0
2023-02-03 10:55:00,40.22,40.22,40.09,40.16,124828.0,37.5723,37.5723,37.4508,37.5162,124828.0
2023-02-03 11:00:00,40.17,40.2,40.09,40.11,67355.0,37.5255,37.5536,37.4508,37.4695,67355.0
2023-02-03 11:05:00,40.11,40.15,40.08,40.11,88871.0,37.4695,37.5069,37.4415,37.4695,88871.0
2023-02-03 11:10:00,40.12,40.22,40.1,40.21,75281.0,37.4788,37.5723,37.4602,37.5629,75281.0
2023-02-03 11:15:00,40.21,40.25,40.16,40.19,67773.0,37.5629,37.6003,37.5162,37.5442,67773.0
2023-02-03 11:20:00,40.19,40.26,40.16,40.24,71374.0,37.5442,37.6096,37.5162,37.5909,71374.0
2023-02-03 11:25:00,40.25,40.28,40.23,40.27,61927.0,37.6003,37.6283,37.5816,37.619,61927.0
2023-02-03 11:30:00,40.28,40.4,40.28,40.39,72142.0,37.6283,37.7404,37.6283,37.7311,72142.0
2023-02-03 11:35:00,40.39,40.41,40.22,40.23,134401.0,37.7311,37.7497,37.5723,37.5816,134401.0
2023-02-03 11:40:00,40.22,40.28,40.18,40.22,113343.0,37.5723,37.6283,37.5349,37.5723,113343.0
2023-02-03 11:45:00,40.23,40.37,40.19,40.19,203778.0,37.5816,37.7124,37.5442,37.5442,203778.0
2023-02-03 11:50:00,40.19,40.29,40.19,40.24,62923.0,37.5442,37.6376,37.5442,37.5909,62923.0
2023-02-03 11:55:00,40.25,40.26,40.13,40.15,90942.0,37.6003,37.6096,37.4882,37.5069,90942.0
2023-02-03 12:00:00,40.15,40.26,40.13,40.23,61880.0,37.5069,37.6096,37.4882,37.5816,61880.0
2023-02-03 12:05:00,40.23,40.26,40.19,40.25,65575.0,37.5816,37.6096,37.5442,37.6003,65575.0
2023-02-03 12:10:00,40.25,40.34,40.25,40.32,87309.0,37.6003,37.6844,37.6003,37.6657,87309.0
2023-02-03 12:15:00,40.32,40.37,40.29,40.35,83134.0,37.6657,37.7124,37.6376,37.6937,83134.0
2023-02-03 12:20:00,40.34,40.43,40.31,40.42,64145.0,37.6844,37.7684,37.6563,37.7591,64145.0
2023-02-03 12:25:00,40.41,40.43,40.37,40.38,71125.0,37.7497,37.7684,37.7124,37.7217,71125.0
2023-02-03 12:30:00,40.38,40.42,40.36,40.41,52972.0,37.7217,37.7591,37.703,37.7497,52972.0
2023-02-03 12:35:00,40.41,40.43,40.38,40.39,48319.0,37.7497,37.7684,37.7217,37.7311,48319.0
2023-02-03 12:40:00,40.38,40.4,40.32,40.33,51338.0,37.7217,37.7404,37.6657,37.675,51338.0
2023-02-03 12:45:00,40.34,40.36,40.27,40.29,57578.0,37.6844,37.703,37.619,37.6376,57578.0
2023-02-03 12:50:00,40.29,40.31,40.23,40.23,59612.0,37.6376,37.6563,37.5816,37.5816,59612.0
2023-02-03 12:55:00,40.23,40.23,40.07,40.1,115315.0,37.5816,37.5816,37.4321,37.4602,115315.0
2023-02-03 13:00:00,40.1,40.12,40.04,40.05,89078.0,37.4602,37.4788,37.4041,37.4134,89078.0
2023-02-03 13:05:00,40.05,40.09,39.97,39.98,96915.0,37.4134,37.4508,37.3387,37.3481,96915.0
2023-02-03 13:10:00,39.98,40.01,39.92,40.01,93821.0,37.3481,37.3761,37.292,37.3761,93821.0
2023-02-03 13:15:00,40.01,40.07,39.99,40.05,102028.0,37.3761,37.4321,37.3574,37.4134,102028.0
2023-02-03 13:20:00,40.05,40.09,40.02,40.04,63404.0,37.4134,37.4508,37.3854,37.4041,63404.0
2023-02-03 13:25:00,40.04,40.05,39.99,39.99,95207.0,37.4041,37.4134,37.3574,37.3574,95207.0
2023-02-03 13:30:00,39.99,40.02,39.95,39.99,62413.0,37.3574,37.3854,37.32,37.3574,62413.0
2023-02-03 13:35:00,39.99,40.09,39.97,40.07,105781.0,37.3574,37.4508,37.3387,37.4321,105781.0
2023-02-03 13:40:00,40.07,40.07,39.95,39.99,85699.0,37.4321,37.4321,37.32,37.3574,85699.0
2023-02-03 13:45:00,39.99,40.05,39.94,40.03,95719.0,37.3574,37.4134,37.3107,37.3948,95719.0
2023-02-03 13:50:00,40.03,40.12,40.03,40.11,72607.0,37.3948,37.4788,37.3948,37.4695,72607.0
2023-02-03 13:55:00,40.11,40.14,40.09,40.11,92444.0,37.4695,37.4975,37.4508,37.4695,92444.0
2023-02-03 14:00:00,40.1,40.11,40.04,40.06,96722.0,37.4602,37.4695,37.4041,37.4228,96722.0
2023-02-03 14:05:00,40.06,40.08,40.03,40.04,75665.0,37.4228,37.4415,37.3948,37.4041,75665.0
2023-02-03 14:10:00,40.05,40.07,40.0,40.07,65106.0,37.4134,37.4321,37.3667,37.4321,65106.0
2023-02-03 14:15:00,40.07,40.07,39.97,39.99,65583.0,37.4321,37.4321,37.3387,37.3574,65583.0
2023-02-03 14:20:00,39.99,40.02,39.93,39.94,149584.0,37.3574,37.3854,37.3013,37.3107,149584.0
2023-02-03 14:25:00,39.94,39.99,39.92,39.98,62417.0,37.3107,37.3574,37.292,37.3481,62417.0
2023-02-03 14:30:00,39.98,40.0,39.93,39.96,160792.0,37.3481,37.3667,37.3013,37.3294,160792.0
2023-02-03 14:35:00,39.96,40.08,39.95,40.08,94646.0,37.3294,37.4415,37.32,37.4415,94646.0
2023-02-03 14:40:00,40.08,40.09,40.01,40.01,101550.0,37.4415,37.4508,37.3761,37.3761,101550.0
2023-02-03 14:45:00,40.0,40.02,39.95,39.98,76801.0,37.3667,37.3854,37.32,37.3481,76801.0
2023-02-03 14:50:00,39.98,39.99,39.91,39.93,76268.0,37.3481,37.3574,37.2827,37.3013,76268.0
2023-02-03 14:55:00,39.92,39.94,39.83,39.84,93982.0,37.292,37.3107,37.2079,37.2173,93982.0
2023-02-03 15:00:00,39.85,39.88,39.8,39.86,170094.0,37.2266,37.2546,37.1799,37.236,170094.0
2023-02-03 15:05:00,39.87,39.96,39.82,39.94,132811.0,37.2453,37.3294,37.1986,37.3107,132811.0
2023-02-03 15:10:00,39.94,39.99,39.91,39.98,189220.0,37.3107,37.3574,37.2827,37.3481,189220.0
2023-02-03 15:15:00,39.98,40.08,39.95,40.02,171855.0,37.3481,37.4415,37.32,37.3854,171855.0
2023-02-03 15:20:00,40.02,40.04,39.95,39.99,127446.0,37.3854,37.4041,37.32,37.3574,127446.0
2023-02-03 15:25:00,39.99,40.01,39.93,39.94,183551.0,37.3574,37.3761,37.3013,37.3107,183551.0
2023-02-03 15:30:00,39.95,39.99,39.93,39.96,180727.0,37.32,37.3574,37.3013,37.3294,180727.0
2023-02-03 15:35:00,39.95,39.96,39.91,39.93,159433.0,37.32,37.3294,37.2827,37.3013,159433.0
2023-02-03 15:40:00,39.94,39.98,39.91,39.93,157650.0,37.3107,37.3481,37.2827,37.3013,157650.0
2023-02-03 15:45:00,39.93,39.97,39.87,39.9,300317.0,37.3013,37.3387,37.2453,37.2733,300317.0
2023-02-03 15:50:00,39.89,39.97,39.87,39.94,617837.0,37.264,37.3387,37.2453,37.3107,617837.0
2023-02-03 15:55:00,39.94,40.01,39.93,39.95,944204.0,37.3107,37.3761,37.3013,37.32,944204.0
2023-02-06 09:30:00,39.55,39.75,39.47,39.58,494993.0,36.9464,37.1332,36.8716,36.9744,494993.0
2023-02-06 09:35:00,39.58,39.61,39.42,39.52,201977.0,36.9744,37.0024,36.8249,36.9183,201977.0
2023-02-06 09:40:00,39.52,39.53,39.33,39.37,144065.0,36.9183,36.9277,36.7408,36.7782,144065.0
2023-02-06 09:45:00,39.37,39.5,39.36,39.42,122431.0,36.7782,36.8997,36.7689,36.8249,122431.0
2023-02-06 09:50:00,39.43,39.49,39.35,39.4,116147.0,36.8343,36.8903,36.7595,36.8062,116147.0
2023-02-06 09:55:00,39.4,39.5,39.39,39.45,123437.0,36.8062,36.8997,36.7969,36.8529,123437.0
2023-02-06 10:00:00,39.44,39.55,39.4,39.54,86861.0,36.8436,36.9464,36.8062,36.937,86861.0
2023-02-06 10:05:00,39.54,39.63,39.49,39.62,61451.0,36.937,37.0211,36.8903,37.0118,61451.0
2023-02-06 10:10:00,39.62,39.62,39.46,39.52,87655.0,37.0118,37.0118,36.8623,36.9183,87655.0
2023-02-06 10:15:00,39.51,39.53,39.41,39.45,225382.0,36.909,36.9277,36.8156,36.8529,225382.0
2023-02-06 10:20:00,39.45,39.46,39.39,39.42,151077.0,36.8529,36.8623,36.7969,36.8249,151077.0
2023-02-06 10:25:00,39.46,39.46,39.37,39.39,133103.0,36.8623,36.8623,36.7782,36.7969,133103.0
2023-02-06 10:30:00,39.38,39.39,39.26,39.38,137970.0,36.7876,36.7969,36.6755,36.7876,137970.0
2023-02-06 10:35:00,39.38,39.5,39.37,39.48,118848.0,36.7876,36.8997,36.7782,36.881,118848.0
2023-02-06 10:40:00,39.48,39.54,39.47,39.52,66599.0,36.881,36.937,36.8716,36.9183,66599.0
2023-02-06 10:45:00,39.52,39.59,39.5,39.58,71599.0,36.9183,36.9837,36.8997,36.9744,71599.0
2023-02-06 10:50:00,39.58,39.68,39.58,39.65,78562.0,36.9744,37.0678,36.9744,37.0398,78562.0
2023-02-06 10:55:00,39.65,39.69,39.61,39.62,70271.0,37.0398,37.0771,37.0024,37.0118,70271.0
2023-02-06 11:00:00,39.62,39.63,39.58,39.59,63838.0,37.0118,37.0211,36.9744,36.9837,63838.0
2023-02-06 11:05:00,39.59,39.64,39.55,39.56,117155.0,36.9837,37.0304,36.9464,36.9557,117155.0
2023-02-06 11:10:00,39.56,39.62,39.56,39.58,80819.0,36.9557,37.0118,36.9557,36.9744,80819.0
2023-02-06 11:15:00,39.58,39.67,39.56,39.67,122524.0,36.9744,37.0585,36.9557,37.0585,122524.0
2023-02-06 11:20:00,39.67,39.67,39.56,39.64,129160.0,37.0585,37.0585,36.9557,37.0304,129160.0
2023-02-06 11:25:00,39.64,39.72,39.62,39.72,82383.0,37.0304,37.1052,37.0118,37.1052,82383.0
2023-02-06 11:30:00,39.72,39.77,39.68,39.69,84381.0,37.1052,37.1519,37.0678,37.0771,84381.0
2023-02-06 11:35:00,39.69,39.71,39.67,39.68,56360.0,37.0771,37.0958,37.0585,37.0678,56360.0
2023-02-06 11:40:00,39.69,39.71,39.66,39.67,50704.0,37.0771,37.0958,37.0491,37.0585,50704.0
2023-02-06 11:45:00,39.67,39.68,39.63,39.65,43201.0,37.0585,37.0678,37.0211,37.0398,43201.0
2023-02-06 11:50:00,39.66,39.69,39.63,39.64,54974.0,37.0491,37.0771,37.0211,37.0304,54974.0
2023-02-06 11:55:00,39.63,39.65,39.55,39.59,87060.0,37.0211,37.0398,36.9464,36.9837,87060.0
2023-02-06 12:00:00,39.58,39.64,39.57,39.64,85484.0,36.9744,37.0304,36.965,37.0304,85484.0
2023-02-06 12:05:00,39.64,39.66,39.62,39.65,77581.0,37.0304,37.0491,37.0118,37.0398,77581.0
2023-02-06 12:10:00,39.65,39.69,39.62,39.64,88409.0,37.0398,37.0771,37.0118,37.0304,88409.0
2023-02-06 12:15:00,39.64,39.67,39.6,39.62,54519.0,37.0304,37.0585,36.9931,37.0118,54519.0
2023-02-06 12:20:00,39.62,39.65,39.6,39.63,44063.0,37.0118,37.0398,36.9931,37.0211,44063.0
2023-02-06 12:25:00,39.63,39.69,39.61,39.69,91697.0,37.0211,37.0771,37.0024,37.0771,91697.0
2023-02-06 12:30:00,39.69,39.76,39.69,39.76,121882.0,37.0771,37.1425,37.0771,37.1425,121882.0
2023-02-06 12:35:00,39.76,39.78,39.73,39.75,60620.0,37.1425,37.1612,37.1145,37.1332,60620.0
2023-02-06 12:40:00,39.75,39.78,39.73,39.74,74862.0,37.1332,37.1612,37.1145,37.1239,74862.0
2023-02-06 12:45:00,39.75,39.79,39.74,39.75,67300.0,37.1332,37.1706,37.1239,37.1332,67300.0
2023-02-06 12:50:00,39.75,39.75,39.66,39.67,30648.0,37.1332,37.1332,37.0491,37.0585,30648.0
2023-02-06 12:55:00,39.66,39.67,39.59,39.6,48254.0,37.0491,37.0585,36.9837,36.9931,48254.0
2023-02-06 13:00:00,39.61,39.63,39.56,39.62,61196.0,37.0024,37.0211,36.9557,37.0118,61196.0
2023-02-06 13:05:00,39.62,39.65,39.61,39.64,49371.0,37.0118,37.0398,37.0024,37.0304,49371.0
2023-02-06 13:10:00,39.64,39.64,39.57,39.63,59671.0,37.0304,37.0304,36.965,37.0211,59671.0
2023-02-06 13:15:00,39.63,39.68,39.62,39.68,52943.0,37.0211,37.0678,37.0118,37.0678,52943.0
2023-02-06 13:20:00,39.69,39.69,39.64,39.65,73535.0,37.0771,37.0771,37.0304,37.0398,73535.0
2023-02-06 13:25:00,39.65,39.66,39.6,39.6,52771.0,37.0398,37.0491,36.9931,36.9931,52771.0
2023-02-06 13:30:00,39.61,39.64,39.6,39.61,56639.0,37.0024,37.0304,36.9931,37.0024,56639.0
2023-02-06 13:35:00,39.61,39.62,39.58,39.59,40662.0,37.0024,37.0118,36.9744,36.9837,40662.0
2023-02-06 13:40:00,39.59,39.65,39.55,39.64,73234.0,36.9837,37.0398,36.9464,37.0304,73234.0
2023-02-06 13:45:00,39.64,39.65,39.61,39.62,54373.0,37.0304,37.0398,37.0024,37.0118,54373.0
2023-02-06 13:50:00,39.62,39.71,39.61,39.7,97700.0,37.0118,37.0958,37.0024,37.0865,97700.0
2023-02-06 13:55:00,39.7,39.71,39.66,39.68,65365.0,37.0865,37.0958,37.0491,37.0678,65365.0
2023-02-06 14:00:00,39.68,39.71,39.67,39.68,61564.0,37.0678,37.0958,37.0585,37.0678,61564.0
2023-02-06 14:05:00,39.69,39.72,39.67,39.7,46650.0,37.0771,37.1052,37.0585,37.0865,46650.0
2023-02-06 14:10:00,39.7,39.7,39.65,39.66,55907.0,37.0865,37.0865,37.0398,37.0491,55907.0
2023-02-06 14:15:00,39.66,39.74,39.66,39.73,55659.0,37.0491,37.1239,37.0491,37.1145,55659.0
2023-02-06 14:20:00,39.73,39.73,39.69,39.71,83706.0,37.1145,37.1145,37.0771,37.0958,83706.0
2023-02-06 14:25:00,39.71,39.76,39.7,39.73,107464.0,37.0958,37.1425,37.0865,37.1145,107464.0
2023-02-06 14:30:00,39.73,39.73,39.7,39.71,92142.0,37.1145,37.1145,37.0865,37.0958,92142.0
2023-02-06 14:35:00,39.71,39.71,39.66,39.68,118012.0,37.0958,37.0958,37.0491,37.0678,118012.0
2023-02-06 14:40:00,39.68,39.68,39.63,39.66,78470.0,37.0678,37.0678,37.0211,37.0491,78470.0
2023-02-06 14:45:00,39.66,39.68,39.61,39.63,62651.0,37.0491,37.0678,37.0024,37.0211,62651.0
2023-02-06 14:50:00,39.63,39.63,39.59,39.62,96027.0,37.0211,37.0211,36.9837,37.0118,96027.0
2023-02-06 14:55:00,39.62,39.64,39.61,39.62,71511.0,37.0118,37.0304,37.0024,37.0118,71511.0
2023-02-06 15:00:00,39.63,39.63,39.59,39.62,77668.0,37.0211,37.0211,36.9837,37.0118,77668.0
2023-02-06 15:05:00,39.62,39.65,39.58,39.64,82086.0,37.0118,37.0398,36.9744,37.0304,82086.0
2023-02-06 15:10:00,39.64,39.64,39.56,39.57,81006.0,37.0304,37.0304,36.9557,36.965,81006.0
2023-02-06 15:15:00,39.57,39.61,39.55,39.59,82017.0,36.965,37.0024,36.9464,36.9837,82017.0
2023-02-06 15:20:00,39.58,39.6,39.53,39.53,66583.0,36.9744,36.9931,36.9277,36.9277,66583.0
2023-02-06 15:25:00,39.53,39.59,39.51,39.57,161095.0,36.9277,36.9837,36.909,36.965,161095.0
2023-02-06 15:30:00,39.56,39.61,39.53,39.6,168246.0,36.9557,37.0024,36.9277,36.9931,168246.0
2023-02-06 15:35:00,39.61,39.67,39.59,39.61,144408.0,37.0024,37.0585,36.9837,37.0024,144408.0
2023-02-06 15:40:00,39.61,39.62,39.57,39.59,121608.0,37.0024,37.0118,36.965,36.9837,121608.0
2023-02-06 15:45:00,39.58,39.58,39.52,39.53,141841.0,36.9744,36.9744,36.9183,36.9277,141841.0
2023-02-06 15:50:00,39.53,39.58,39.5,39.55,430350.0,36.9277,36.9744,36.8997,36.9464,430350.0
2023-02-06 15:55:00,39.54,39.55,39.46,39.51,976837.0,36.937,36.9464,36.8623,36.909,976837.0
2023-02-07 09:30:00,39.32,39.38,39.19,39.28,351179.0,36.7315,36.7876,36.6101,36.6941,351179.0
2023-02-07 09:35:00,39.27,39.32,39.24,39.32,120341.0,36.6848,36.7315,36.6568,36.7315,120341.0
2023-02-07 09:40:00,39.32,39.37,39.27,39.37,123437.0,36.7315,36.7782,36.6848,36.7782,123437.0
2023-02-07 09:45:00,39.37,39.44,39.3,39.44,124298.0,36.7782,36.8436,36.7128,36.8436,124298.0
2023-02-07 09:50:00,39.44,39.52,39.4,39.41,70351.0,36.8436,36.9183,36.8062,36.8156,70351.0
2023-02-07 09:55:00,39.41,39.47,39.37,39.41,106702.0,36.8156,36.8716,36.7782,36.8156,106702.0
2023-02-07 10:00:00,39.41,39.42,39.37,39.4,70822.0,36.8156,36.8249,36.7782,36.8062,70822.0
2023-02-07 10:05:00,39.39,39.43,39.28,39.29,80658.0,36.7969,36.8343,36.6941,36.7035,80658.0
2023-02-07 10:10:00,39.29,39.35,39.26,39.35,57440.0,36.7035,36.7595,36.6755,36.7595,57440.0
2023-02-07 10:15:00,39.35,39.43,39.33,39.43,163733.0,36.7595,36.8343,36.7408,36.8343,163733.0
2023-02-07 10:20:00,39.42,39.45,39.4,39.41,133840.0,36.8249,36.8529,36.8062,36.8156,133840.0
2023-02-07 10:25:00,39.41,39.42,39.34,39.38,119992.0,36.8156,36.8249,36.7502,36.7876,119992.0
2023-02-07 10:30:00,39.38,39.43,39.35,39.38,91294.0,36.7876,36.8343,36.7595,36.7876,91294.0
2023-02-07 10:35:00,39.39,39.43,39.35,39.42,80528.0,36.7969,36.8343,36.7595,36.8249,80528.0
2023-02-07 10:40:00,39.41,39.43,39.35,39.36,90425.0,36.8156,36.8343,36.7595,36.7689,90425.0
2023-02-07 10:45:00,39.36,39.37,39.33,39.34,119373.0,36.7689,36.7782,36.7408,36.7502,119373.0
2023-02-07 10:50:00,39.35,39.41,39.34,39.39,93983.0,36.7595,36.8156,36.7502,36.7969,93983.0
2023-02-07 10:55:00,39.39,39.39,39.26,39.27,59107.0,36.7969,36.7969,36.6755,36.6848,59107.0
2023-02-07 11:00:00,39.26,39.28,39.2,39.22,95050.0,36.6755,36.6941,36.6194,36.6381,95050.0
2023-02-07 11:05:00,39.22,39.33,39.22,39.32,76377.0,36.6381,36.7408,36.6381,36.7315,76377.0
2023-02-07 11:10:00,39.32,39.35,39.3,39.33,34176.0,36.7315,36.7595,36.7128,36.7408,34176.0
2023-02-07 11:15:00,39.33,39.36,39.32,39.34,46625.0,36.7408,36.7689,36.7315,36.7502,46625.0
2023-02-07 11:20:00,39.34,39.41,39.34,39.37,93647.0,36.7502,36.8156,36.7502,36.7782,93647.0
2023-02-07 11:25:00,39.37,39.41,39.34,39.39,100349.0,36.7782,36.8156,36.7502,36.7969,100349.0
2023-02-07 11:30:00,39.4,39.45,39.39,39.45,90616.0,36.8062,36.8529,36.7969,36.8529,90616.0
2023-02-07 11:35:00,39.45,39.47,39.37,39.39,88900.0,36.8529,36.8716,36.7782,36.7969,88900.0
2023-02-07 11:40:00,39.39,39.41,39.34,39.39,46631.0,36.7969,36.8156,36.7502,36.7969,46631.0
2023-02-07 11:45:00,39.4,39.48,39.38,39.45,106842.0,36.8062,36.881,36.7876,36.8529,106842.0
2023-02-07 11:50:00,39.45,39.46,39.39,39.39,69685.0,36.8529,36.8623,36.7969,36.7969,69685.0
2023-02-07 11:55:00,39.38,39.4,39.35,39.35,40457.0,36.7876,36.8062,36.7595,36.7595,40457.0
2023-02-07 12:00:00,39.35,39.41,39.34,39.41,41751.0,36.7595,36.8156,36.7502,36.8156,41751.0
2023-02-07 12:05:00,39.41,39.43,39.39,39.39,50100.0,36.8156,36.8343,36.7969,36.7969,50100.0
2023-02-07 12:10:00,39.4,39.41,39.36,39.39,30515.0,36.8062,36.8156,36.7689,36.7969,30515.0
2023-02-07 12:15:00,39.39,39.4,39.38,39.4,76494.0,36.7969,36.8062,36.7876,36.8062,76494.0
2023-02-07 12:20:00,39.4,39.4,39.32,39.32,73992.0,36.8062,36.8062,36.7315,36.7315,73992.0
2023-02-07 12:25:00,39.33,39.37,39.32,39.35,48119.0,36.7408,36.7782,36.7315,36.7595,48119.0
2023-02-07 12:30:00,39.36,39.39,39.35,39.37,49511.0,36.7689,36.7969,36.7595,36.7782,49511.0
2023-02-07 12:35:00,39.37,39.41,39.36,39.41,27028.0,36.7782,36.8156,36.7689,36.8156,27028.0
2023-02-07 12:40:00,39.4,39.6,39.36,39.51,212475.0,36.8062,36.9931,36.7689,36.909,212475.0
2023-02-07 12:45:00,39.52,39.73,39.51,39.73,266865.0,36.9183,37.1145,36.909,37.1145,266865.0
2023-02-07 12:50:00,39.73,39.83,39.66,39.78,172462.0,37.1145,37.2079,37.0491,37.1612,172462.0
2023-02-07 12:55:00,39.79,39.89,39.76,39.79,158044.0,37.1706,37.264,37.1425,37.1706,158044.0
2023-02-07 13:00:00,39.8,39.87,39.75,39.76,137742.0,37.1799,37.2453,37.1332,37.1425,137742.0
2023-02-07 13:05:00,39.76,39.82,39.71,39.73,104058.0,37.1425,37.1986,37.0958,37.1145,104058.0
2023-02-07 13:10:00,39.74,39.75,39.62,39.63,102197.0,37.1239,37.1332,37.0118,37.0211,102197.0
2023-02-07 13:15:00,39.62,39.63,39.43,39.55,163145.0,37.0118,37.0211,36.8343,36.9464,163145.0
2023-02-07 13:20:00,39.55,39.57,39.42,39.45,93045.0,36.9464,36.965,36.8249,36.8529,93045.0
2023-02-07 13:25:00,39.46,39.53,39.32,39.33,138360.0,36.8623,36.9277,36.7315,36.7408,138360.0
2023-02-07 13:30:00,39.32,39.32,39.07,39.08,209098.0,36.7315,36.7315,36.498,36.5073,209098.0
2023-02-07 13:35:00,39.08,39.15,39.05,39.12,215582.0,36.5073,36.5727,36.4793,36.5447,215582.0
2023-02-07 13:40:00,39.12,39.22,39.07,39.12,154459.0,36.5447,36.6381,36.498,36.5447,154459.0
2023-02-07 13:45:00,39.12,39.14,39.02,39.04,119696.0,36.5447,36.5634,36.4513,36.4699,119696.0
2023-02-07 13:50:00,39.04,39.14,39.01,39.14,97455.0,36.4699,36.5634,36.4419,36.5634,97455.0
2023-02-07 13:55:00,39.15,39.17,39.1,39.13,75704.0,36.5727,36.5914,36.526,36.554,75704.0
2023-02-07 14:00:00,39.12,39.27,39.1,39.24,103428.0,36.5447,36.6848,36.526,36.6568,103428.0
2023-02-07 14:05:00,39.24,39.42,39.23,39.4,128174.0,36.6568,36.8249,36.6474,36.8062,128174.0
2023-02-07 14:10:00,39.4,39.49,39.39,39.46,81397.0,36.8062,36.8903,36.7969,36.8623,81397.0
2023-02-07 14:15:00,39.46,39.51,39.44,39.46,86136.0,36.8623,36.909,36.8436,36.8623,86136.0
2023-02-07 14:20:00,39.47,39.48,39.38,39.47,112959.0,36.8716,36.881,36.7876,36.8716,112959.0
2023-02-07 14:25:00,39.47,39.51,39.43,39.47,66577.0,36.8716,36.909,36.8343,36.8716,66577.0
2023-02-07 14:30:00,39.47,39.55,39.42,39.52,117986.0,36.8716,36.9464,36.8249,36.9183,117986.0
2023-02-07 14:35:00,39.51,39.54,39.49,39.52,62150.0,36.909,36.937,36.8903,36.9183,62150.0
2023-02-07 14:40:00,39.51,39.57,39.46,39.48,80224.0,36.909,36.965,36.8623,36.881,80224.0
2023-02-07 14:45:00,39.48,39.54,39.46,39.52,63286.0,36.881,36.937,36.8623,36.9183,63286.0
2023-02-07 14:50:00,39.51,39.55,39.48,39.53,65403.0,36.909,36.9464,36.881,36.9277,65403.0
2023-02-07 14:55:00,39.52,39.55,39.51,39.53,67685.0,36.9183,36.9464,36.909,36.9277,67685.0
2023-02-07 15:00:00,39.54,39.65,39.53,39.54,133408.0,36.937,37.0398,36.9277,36.937,133408.0
2023-02-07 15:05:00,39.53,39.55,39.46,39.47,106554.0,36.9277,36.9464,36.8623,36.8716,106554.0
2023-02-07 15:10:00,39.47,39.51,39.46,39.47,146230.0,36.8716,36.909,36.8623,36.8716,146230.0
2023-02-07 15:15:00,39.47,39.54,39.46,39.52,121316.0,36.8716,36.937,36.8623,36.9183,121316.0
2023-02-07 15:20:00,39.53,39.57,39.51,39.54,134768.0,36.9277,36.965,36.909,36.937,134768.0
2023-02-07 15:25:00,39.54,39.57,39.51,39.55,182520.0,36.937,36.965,36.909,36.9464,182520.0
2023-02-07 15:30:00,39.55,39.59,39.49,39.58,205913.0,36.9464,36.9837,36.8903,36.9744,205913.0
2023-02-07 15:35:00,39.58,39.61,39.54,39.59,158688.0,36.9744,37.0024,36.937,36.9837,158688.0
2023-02-07 15:40:00,39.59,39.62,39.57,39.61,185825.0,36.9837,37.0118,36.965,37.0024,185825.0
2023-02-07 15:45:00,39.6,39.69,39.58,39.69,294467.0,36.9931,37.0771,36.9744,37.0771,294467.0
2023-02-07 15:50:00,39.69,39.76,39.66,39.73,575248.0,37.0771,37.1425,37.0491,37.1145,575248.0
2023-02-07 15:55:00,39.73,39.75,39.59,39.67,1101429.0,37.1145,37.1332,36.9837,37.0585,1101429.0
2023-02-08 09:30:00,39.23,39.4,38.85,38.85,452548.0,36.6474,36.8062,36.2924,36.2924,452548.0
2023-02-08 09:35:00,38.84,39.01,38.83,39.01,262021.0,36.2831,36.4419,36.2738,36.4419,262021.0
2023-02-08 09:40:00,39.01,39.09,38.92,38.93,321435.0,36.4419,36.5166,36.3578,36.3672,321435.0
2023-02-08 09:45:00,38.94,38.99,38.89,38.93,271835.0,36.3765,36.4232,36.3298,36.3672,271835.0
2023-02-08 09:50:00,38.92,38.96,38.83,38.86,261520.0,36.3578,36.3952,36.2738,36.3018,261520.0
2023-02-08 09:55:00,38.86,38.92,38.83,38.88,237611.0,36.3018,36.3578,36.2738,36.3205,237611.0
2023-02-08 10:00:00,38.88,38.89,38.78,38.88,217486.0,36.3205,36.3298,36.2271,36.3205,217486.0
2023-02-08 10:05:00,38.87,38.9,38.81,38.84,140078.0,36.3111,36.3392,36.2551,36.2831,140078.0
2023-02-08 10:10:00,38.83,38.91,38.8,38.88,338959.0,36.2738,36.3485,36.2457,36.3205,338959.0
2023-02-08 10:15:00,38.88,39.0,38.87,39.0,188476.0,36.3205,36.4326,36.3111,36.4326,188476.0
2023-02-08 10:20:00,39.0,39.03,38.92,38.93,172685.0,36.4326,36.4606,36.3578,36.3672,172685.0
2023-02-08 10:25:00,38.93,38.94,38.83,38.86,217710.0,36.3672,36.3765,36.2738,36.3018,217710.0
2023-02-08 10:30:00,38.86,38.86,38.74,38.83,234681.0,36.3018,36.3018,36.1897,36.2738,234681.0
2023-02-08 10:35:00,38.82,38.88,38.79,38.86,201055.0,36.2644,36.3205,36.2364,36.3018,201055.0
2023-02-08 10:40:00,38.86,38.93,38.85,38.9,95379.0,36.3018,36.3672,36.2924,36.3392,95379.0
2023-02-08 10:45:00,38.91,38.95,38.88,38.88,215227.0,36.3485,36.3859,36.3205,36.3205,215227.0
2023-02-08 10:50:00,38.88,38.88,38.72,38.73,198442.0,36.3205,36.3205,36.171,36.1803,198442.0
2023-02-08 10:55:00,38.72,38.89,38.71,38.89,133220.0,36.171,36.3298,36.1617,36.3298,133220.0
2023-02-08 11:00:00,38.89,38.89,38.78,38.8,119416.0,36.3298,36.3298,36.2271,36.2457,119416.0
2023-02-08 11:05:00,38.8,38.8,38.71,38.75,68056.0,36.2457,36.2457,36.1617,36.199,68056.0
2023-02-08 11:10:00,38.75,38.77,38.7,38.73,83431.0,36.199,36.2177,36.1523,36.1803,83431.0
2023-02-08 11:15:00,38.74,38.81,38.71,38.77,130957.0,36.1897,36.2551,36.1617,36.2177,130957.0
2023-02-08 11:20:00,38.77,38.82,38.63,38.66,225165.0,36.2177,36.2644,36.0869,36.115,225165.0
2023-02-08 11:25:00,38.66,38.66,38.58,38.61,124464.0,36.115,36.115,36.0402,36.0682,124464.0
2023-02-08 11:30:00,38.61,38.65,38.59,38.63,99884.0,36.0682,36.1056,36.0496,36.0869,99884.0
2023-02-08 11:35:00,38.63,38.63,38.53,38.54,120567.0,36.0869,36.0869,35.9935,36.0029,120567.0
2023-02-08 11:40:00,38.54,38.62,38.53,38.59,95022.0,36.0029,36.0776,35.9935,36.0496,95022.0
2023-02-08 11:45:00,38.59,38.63,38.57,38.58,99586.0,36.0496,36.0869,36.0309,36.0402,99586.0
2023-02-08 11:50:00,38.58,38.64,38.57,38.61,123193.0,36.0402,36.0963,36.0309,36.0682,123193.0
2023-02-08 11:55:00,38.61,38.65,38.57,38.65,72307.0,36.0682,36.1056,36.0309,36.1056,72307.0
2023-02-08 12:00:00,38.64,38.65,38.59,38.59,137612.0,36.0963,36.1056,36.0496,36.0496,137612.0
2023-02-08 12:05:00,38.59,38.62,38.57,38.62,65477.0,36.0496,36.0776,36.0309,36.0776,65477.0
2023-02-08 12:10:00,38.62,38.65,38.56,38.57,80199.0,36.0776,36.1056,36.0215,36.0309,80199.0
2023-02-08 12:15:00,38.56,38.63,38.55,38.61,103923.0,36.0215,36.0869,36.0122,36.0682,103923.0
2023-02-08 12:20:00,38.61,38.69,38.58,38.68,117597.0,36.0682,36.143,36.0402,36.1336,117597.0
2023-02-08 12:25:00,38.68,38.71,38.64,38.71,78133.0,36.1336,36.1617,36.0963,36.1617,78133.0
2023-02-08 12:30:00,38.71,38.77,38.67,38.68,115167.0,36.1617,36.2177,36.1243,36.1336,115167.0
2023-02-08 12:35:00,38.68,38.76,38.66,38.73,95402.0,36.1336,36.2084,36.115,36.1803,95402.0
2023-02-08 12:40:00,38.72,38.75,38.69,38.72,92772.0,36.171,36.199,36.143,36.171,92772.0
2023-02-08 12:45:00,38.72,38.81,38.72,38.8,41316.0,36.171,36.2551,36.171,36.2457,41316.0
2023-02-08 12:50:00,38.8,38.86,38.8,38.84,51225.0,36.2457,36.3018,36.2457,36.2831,51225.0
2023-02-08 12:55:00,38.84,38.88,38.84,38.87,74205.0,36.2831,36.3205,36.2831,36.3111,74205.0
2023-02-08 13:00:00,38.87,38.92,38.87,38.89,95004.0,36.3111,36.3578,36.3111,36.3298,95004.0
2023-02-08 13:05:00,38.89,38.98,38.86,38.95,90132.0,36.3298,36.4139,36.3018,36.3859,90132.0
2023-02-08 13:10:00,38.96,39.01,38.94,38.95,89535.0,36.3952,36.4419,36.3765,36.3859,89535.0
2023-02-08 13:15:00,38.96,39.0,38.93,39.0,114765.0,36.3952,36.4326,36.3672,36.4326,114765.0
2023-02-08 13:20:00,39.0,39.04,38.99,39.04,118986.0,36.4326,36.4699,36.4232,36.4699,118986.0
2023-02-08 13:25:00,39.04,39.04,38.89,38.91,88669.0,36.4699,36.4699,36.3298,36.3485,88669.0
2023-02-08 13:30:00,38.91,38.92,38.87,38.91,138456.0,36.3485,36.3578,36.3111,36.3485,138456.0
2023-02-08 13:35:00,38.91,38.94,38.86,38.89,123324.0,36.3485,36.3765,36.3018,36.3298,123324.0
2023-02-08 13:40:00,38.9,38.93,38.87,38.9,108083.0,36.3392,36.3672,36.3111,36.3392,108083.0
2023-02-08 13:45:00,38.89,38.95,38.88,38.91,113853.0,36.3298,36.3859,36.3205,36.3485,113853.0
2023-02-08 13:50:00,38.91,38.96,38.91,38.91,86040.0,36.3485,36.3952,36.3485,36.3485,86040.0
2023-02-08 13:55:00,38.91,38.94,38.89,38.91,106565.0,36.3485,36.3765,36.3298,36.3485,106565.0
2023-02-08 14:00:00,38.92,38.93,38.86,38.91,160936.0,36.3578,36.3672,36.3018,36.3485,160936.0
2023-02-08 14:05:00,38.91,38.93,38.86,38.9,64917.0,36.3485,36.3672,36.3018,36.3392,64917.0
2023-02-08 14:10:00,38.9,38.96,38.88,38.94,92350.0,36.3392,36.3952,36.3205,36.3765,92350.0
2023-02-08 14:15:00,38.94,38.99,38.92,38.95,94067.0,36.3765,36.4232,36.3578,36.3859,94067.0
2023-02-08 14:20:00,38.95,38.95,38.84,38.84,119974.0,36.3859,36.3859,36.2831,36.2831,119974.0
2023-02-08 14:25:00,38.84,38.86,38.77,38.77,108369.0,36.2831,36.3018,36.2177,36.2177,108369.0
2023-02-08 14:30:00,38.77,38.79,38.71,38.72,147471.0,36.2177,36.2364,36.1617,36.171,147471.0
2023-02-08 14:35:00,38.72,38.75,38.7,38.71,68612.0,36.171,36.199,36.1523,36.1617,68612.0
2023-02-08 14:40:00,38.71,38.72,38.65,38.71,100887.0,36.1617,36.171,36.1056,36.1617,100887.0
2023-02-08 14:45:00,38.71,38.73,38.69,38.71,90852.0,36.1617,36.1803,36.143,36.1617,90852.0
2023-02-08 14:50:00,38.71,38.72,38.68,38.71,83388.0,36.1617,36.171,36.1336,36.1617,83388.0
2023-02-08 14:55:00,38.7,38.78,38.68,38.77,102139.0,36.1523,36.2271,36.1336,36.2177,102139.0
2023-02-08 15:00:00,38.76,38.79,38.74,38.76,116871.0,36.2084,36.2364,36.1897,36.2084,116871.0
2023-02-08 15:05:00,38.76,38.76,38.7,38.73,109206.0,36.2084,36.2084,36.1523,36.1803,109206.0
2023-02-08 15:10:00,38.74,38.74,38.7,38.73,93659.0,36.1897,36.1897,36.1523,36.1803,93659.0
2023-02-08 15:15:00,38.72,38.76,38.69,38.7,116399.0,36.171,36.2084,36.143,36.1523,116399.0
2023-02-08 15:20:00,38.7,38.77,38.69,38.74,178714.0,36.1523,36.2177,36.143,36.1897,178714.0
2023-02-08 15:25:00,38.74,38.74,38.66,38.71,275421.0,36.1897,36.1897,36.115,36.1617,275421.0
2023-02-08 15:30:00,38.71,38.73,38.67,38.69,321217.0,36.1617,36.1803,36.1243,36.143,321217.0
2023-02-08 15:35:00,38.7,38.72,38.69,38.72,254021.0,36.1523,36.171,36.143,36.171,254021.0
2023-02-08 15:40:00,38.71,38.76,38.69,38.74,240154.0,36.1617,36.2084,36.143,36.1897,240154.0
2023-02-08 15:45:00,38.73,38.74,38.67,38.71,303618.0,36.1803,36.1897,36.1243,36.1617,303618.0
2023-02-08 15:50:00,38.71,38.79,38.7,38.76,505575.0,36.1617,36.2364,36.1523,36.2084,505575.0
2023-02-08 15:55:00,38.76,38.81,38.71,38.78,1322211.0,36.2084,36.2551,36.1617,36.2271,1322211.0
2023-02-09 09:30:00,39.21,39.43,39.19,39.37,336176.0,36.6287,36.8343,36.6101,36.7782,336176.0
2023-02-09 09:35:00,39.37,39.4,39.28,39.3,138085.0,36.7782,36.8062,36.6941,36.7128,138085.0
2023-02-09 09:40:00,39.31,39.35,39.18,39.21,299402.0,36.7222,36.7595,36.6007,36.6287,299402.0
2023-02-09 09:45:00,39.21,39.32,39.16,39.27,133063.0,36.6287,36.7315,36.582,36.6848,133063.0
2023-02-09 09:50:00,39.27,39.3,39.22,39.25,154107.0,36.6848,36.7128,36.6381,36.6661,154107.0
2023-02-09 09:55:00,39.26,39.29,39.16,39.16,207507.0,36.6755,36.7035,36.582,36.582,207507.0
2023-02-09 10:00:00,39.16,39.17,39.04,39.08,164313.0,36.582,36.5914,36.4699,36.5073,164313.0
2023-02-09 10:05:00,39.08,39.09,39.03,39.07,70545.0,36.5073,36.5166,36.4606,36.498,70545.0
2023-02-09 10:10:00,39.06,39.11,39.03,39.06,90614.0,36.4886,36.5353,36.4606,36.4886,90614.0
2023-02-09 10:15:00,39.07,39.11,38.97,39.0,146744.0,36.498,36.5353,36.4045,36.4326,146744.0
2023-02-09 10:20:00,38.99,38.99,38.9,38.93,117356.0,36.4232,36.4232,36.3392,36.3672,117356.0
2023-02-09 10:25:00,38.92,38.92,38.79,38.81,86966.0,36.3578,36.3578,36.2364,36.2551,86966.0
2023-02-09 10:30:00,38.8,38.85,38.76,38.83,124375.0,36.2457,36.2924,36.2084,36.2738,124375.0
2023-02-09 10:35:00,38.83,38.91,38.82,38.87,94454.0,36.2738,36.3485,36.2644,36.3111,94454.0
2023-02-09 10:40:00,38.87,38.89,38.83,38.86,85914.0,36.3111,36.3298,36.2738,36.3018,85914.0
2023-02-09 10:45:00,38.86,39.03,38.86,39.0,121247.0,36.3018,36.4606,36.3018,36.4326,121247.0
2023-02-09 10:50:00,39.0,39.02,38.95,38.98,192279.0,36.4326,36.4513,36.3859,36.4139,192279.0
2023-02-09 10:55:00,38.97,39.01,38.95,38.96,97091.0,36.4045,36.4419,36.3859,36.3952,97091.0
2023-02-09 11:00:00,38.96,38.97,38.81,38.83,169448.0,36.3952,36.4045,36.2551,36.2738,169448.0
2023-02-09 11:05:00,38.83,38.83,38.74,38.8,391513.0,36.2738,36.2738,36.1897,36.2457,391513.0
2023-02-09 11:10:00,38.8,38.9,38.8,38.86,105975.0,36.2457,36.3392,36.2457,36.3018,105975.0
2023-02-09 11:15:00,38.87,38.88,38.84,38.85,73465.0,36.3111,36.3205,36.2831,36.2924,73465.0
2023-02-09 11:20:00,38.85,38.86,38.76,38.77,81317.0,36.2924,36.3018,36.2084,36.2177,81317.0
2023-02-09 11:25:00,38.78,38.85,38.77,38.82,80773.0,36.2271,36.2924,36.2177,36.2644,80773.0
2023-02-09 11:30:00,38.82,38.83,38.71,38.73,102634.0,36.2644,36.2738,36.1617,36.1803,102634.0
2023-02-09 11:35:00,38.74,38.76,38.7,38.76,57545.0,36.1897,36.2084,36.1523,36.2084,57545.0
2023-02-09 11:40:00,38.75,38.75,38.69,38.73,51568.0,36.199,36.199,36.143,36.1803,51568.0
2023-02-09 11:45:00,38.74,38.74,38.68,38.71,66627.0,36.1897,36.1897,36.1336,36.1617,66627.0
2023-02-09 11:50:00,38.71,38.74,38.7,38.71,35852.0,36.1617,36.1897,36.1523,36.1617,35852.0
2023-02-09 11:55:00,38.71,38.78,38.69,38.78,71029.0,36.1617,36.2271,36.143,36.2271,71029.0
2023-02-09 12:00:00,38.78,38.82,38.76,38.77,44628.0,36.2271,36.2644,36.2084,36.2177,44628.0
2023-02-09 12:05:00,38.77,38.78,38.71,38.73,53291.0,36.2177,36.2271,36.1617,36.1803,53291.0
2023-02-09 12:10:00,38.73,38.8,38.71,38.77,53240.0,36.1803,36.2457,36.1617,36.2177,53240.0
2023-02-09 12:15:00,38.76,38.82,38.7,38.81,66686.0,36.2084,36.2644,36.1523,36.2551,66686.0
2023-02-09 12:20:00,38.81,38.82,38.76,38.79,64458.0,36.2551,36.2644,36.2084,36.2364,64458.0
2023-02-09 12:25:00,38.79,38.8,38.67,38.67,65088.0,36.2364,36.2457,36.1243,36.1243,65088.0
2023-02-09 12:30:00,38.67,38.67,38.56,38.57,81602.0,36.1243,36.1243,36.0215,36.0309,81602.0
2023-02-09 12:35:00,38.57,38.57,38.5,38.52,117444.0,36.0309,36.0309,35.9655,35.9842,117444.0
2023-02-09 12:40:00,38.51,38.56,38.49,38.55,101832.0,35.9748,36.0215,35.9561,36.0122,101832.0
2023-02-09 12:45:00,38.54,38.56,38.48,38.53,194055.0,36.0029,36.0215,35.9468,35.9935,194055.0
2023-02-09 12:50:00,38.53,38.59,38.53,38.58,50238.0,35.9935,36.0496,35.9935,36.0402,50238.0
2023-02-09 12:55:00,38.59,38.68,38.59,38.67,105121.0,36.0496,36.1336,36.0496,36.1243,105121.0
2023-02-09 13:00:00,38.67,38.67,38.52,38.59,404461.0,36.1243,36.1243,35.9842,36.0496,404461.0
2023-02-09 13:05:00,38.59,38.65,38.58,38.63,76322.0,36.0496,36.1056,36.0402,36.0869,76322.0
2023-02-09 13:10:00,38.63,38.63,38.56,38.57,212544.0,36.0869,36.0869,36.0215,36.0309,212544.0
2023-02-09 13:15:00,38.57,38.62,38.55,38.59,85268.0,36.0309,36.0776,36.0122,36.0496,85268.0
2023-02-09 13:20:00,38.59,38.61,38.54,38.55,78239.0,36.0496,36.0682,36.0029,36.0122,78239.0
2023-02-09 13:25:00,38.56,38.62,38.55,38.57,398501.0,36.0215,36.0776,36.0122,36.0309,398501.0
2023-02-09 13:30:00,38.56,38.64,38.52,38.64,123267.0,36.0215,36.0963,35.9842,36.0963,123267.0
2023-02-09 13:35:00,38.63,38.65,38.56,38.58,98143.0,36.0869,36.1056,36.0215,36.0402,98143.0
2023-02-09 13:40:00,38.58,38.58,38.5,38.51,100725.0,36.0402,36.0402,35.9655,35.9748,100725.0
2023-02-09 13:45:00,38.51,38.52,38.45,38.48,165141.0,35.9748,35.9842,35.9188,35.9468,165141.0
2023-02-09 13:50:00,38.48,38.48,38.43,38.45,96896.0,35.9468,35.9468,35.9001,35.9188,96896.0
2023-02-09 13:55:00,38.45,38.48,38.42,38.47,233760.0,35.9188,35.9468,35.8908,35.9375,233760.0
2023-02-09 14:00:00,38.46,38.48,38.38,38.39,95861.0,35.9281,35.9468,35.8534,35.8627,95861.0
2023-02-09 14:05:00,38.39,38.47,38.36,38.45,133377.0,35.8627,35.9375,35.8347,35.9188,133377.0
2023-02-09 14:10:00,38.45,38.46,38.37,38.38,80383.0,35.9188,35.9281,35.844,35.8534,80383.0
2023-02-09 14:15:00,38.38,38.38,38.31,38.33,120256.0,35.8534,35.8534,35.788,35.8067,120256.0
2023-02-09 14:20:00,38.33,38.36,38.3,38.31,115254.0,35.8067,35.8347,35.7787,35.788,115254.0
2023-02-09 14:25:00,38.31,38.34,38.27,38.29,73996.0,35.788,35.816,35.7506,35.7693,73996.0
2023-02-09 14:30:00,38.29,38.31,38.23,38.25,140672.0,35.7693,35.788,35.7133,35.7319,140672.0
2023-02-09 14:35:00,38.25,38.3,38.22,38.28,112587.0,35.7319,35.7787,35.7039,35.76,112587.0
2023-02-09 14:40:00,38.28,38.38,38.27,38.36,120701.0,35.76,35.8534,35.7506,35.8347,120701.0
2023-02-09 14:45:00,38.36,38.37,38.27,38.27,429824.0,35.8347,35.844,35.7506,35.7506,429824.0
2023-02-09 14:50:00,38.27,38.29,38.23,38.25,116474.0,35.7506,35.7693,35.7133,35.7319,116474.0
2023-02-09 14:55:00,38.25,38.33,38.23,38.33,148798.0,35.7319,35.8067,35.7133,35.8067,148798.0
2023-02-09 15:00:00,38.32,38.33,38.14,38.15,228568.0,35.7973,35.8067,35.6292,35.6385,228568.0
2023-02-09 15:05:00,38.15,38.25,38.13,38.25,180423.0,35.6385,35.7319,35.6198,35.7319,180423.0
2023-02-09 15:10:00,38.25,38.26,38.19,38.19,140983.0,35.7319,35.7413,35.6759,35.6759,140983.0
2023-02-09 15:15:00,38.19,38.2,38.13,38.16,261503.0,35.6759,35.6852,35.6198,35.6479,261503.0
2023-02-09 15:20:00,38.17,38.2,38.13,38.13,127483.0,35.6572,35.6852,35.6198,35.6198,127483.0
2023-02-09 15:25:00,38.14,38.14,38.09,38.09,257062.0,35.6292,35.6292,35.5825,35.5825,257062.0
2023-02-09 15:30:00,38.09,38.11,38.06,38.11,283751.0,35.5825,35.6012,35.5545,35.6012,283751.0
2023-02-09 15:35:00,38.11,38.11,38.06,38.11,297932.0,35.6012,35.6012,35.5545,35.6012,297932.0
2023-02-09 15:40:00,38.11,38.11,38.03,38.08,224805.0,35.6012,35.6012,35.5264,35.5731,224805.0
2023-02-09 15:45:00,38.08,38.09,37.99,38.0,494449.0,35.5731,35.5825,35.4891,35.4984,494449.0
2023-02-09 15:50:00,38.0,38.1,37.99,38.01,1696231.0,35.4984,35.5918,35.4891,35.5077,1696231.0
2023-02-09 15:55:00,38.0,38.01,37.87,37.9,1925923.0,35.4984,35.5077,35.377,35.405,1925923.0
2023-02-10 09:30:00,37.9,38.04,37.88,37.98,417255.0,35.405,35.5358,35.3863,35.4797,417255.0
2023-02-10 09:35:00,37.98,38.03,37.96,38.02,271653.0,35.4797,35.5264,35.461,35.5171,271653.0
2023-02-10 09:40:00,38.01,38.09,37.96,38.07,256884.0,35.5077,35.5825,35.461,35.5638,256884.0
2023-02-10 09:45:00,38.05,38.22,38.03,38.22,146616.0,35.5451,35.7039,35.5264,35.7039,146616.0
2023-02-10 09:50:00,38.22,38.33,38.19,38.22,140171.0,35.7039,35.8067,35.6759,35.7039,140171.0
2023-02-10 09:55:00,38.22,38.23,38.05,38.11,104754.0,35.7039,35.7133,35.5451,35.6012,104754.0
2023-02-10 10:00:00,38.11,38.12,38.01,38.11,165604.0,35.6012,35.6105,35.5077,35.6012,165604.0
2023-02-10 10:05:00,38.12,38.18,38.1,38.18,147417.0,35.6105,35.6666,35.5918,35.6666,147417.0
2023-02-10 10:10:00,38.18,38.33,38.18,38.3,284925.0,35.6666,35.8067,35.6666,35.7787,284925.0
2023-02-10 10:15:00,38.29,38.37,38.22,38.33,192441.0,35.7693,35.844,35.7039,35.8067,192441.0
2023-02-10 10:20:00,38.33,38.36,38.26,38.3,102415.0,35.8067,35.8347,35.7413,35.7787,102415.0
2023-02-10 10:25:00,38.3,38.32,38.26,38.3,88098.0,35.7787,35.7973,35.7413,35.7787,88098.0
2023-02-10 10:30:00,38.3,38.36,38.23,38.27,164484.0,35.7787,35.8347,35.7133,35.7506,164484.0
2023-02-10 10:35:00,38.27,38.34,38.24,38.26,116603.0,35.7506,35.816,35.7226,35.7413,116603.0
2023-02-10 10:40:00,38.25,38.26,38.08,38.09,143959.0,35.7319,35.7413,35.5731,35.5825,143959.0
2023-02-10 10:45:00,38.09,38.17,38.06,38.15,121156.0,35.5825,35.6572,35.5545,35.6385,121156.0
2023-02-10 10:50:00,38.15,38.15,38.08,38.14,135066.0,35.6385,35.6385,35.5731,35.6292,135066.0
2023-02-10 10:55:00,38.14,38.15,38.08,38.12,76773.0,35.6292,35.6385,35.5731,35.6105,76773.0
2023-02-10 11:00:00,38.11,38.19,38.1,38.19,99543.0,35.6012,35.6759,35.5918,35.6759,99543.0
2023-02-10 11:05:00,38.18,38.23,38.16,38.23,128369.0,35.6666,35.7133,35.6479,35.7133,128369.0
2023-02-10 11:10:00,38.23,38.27,38.2,38.25,135394.0,35.7133,35.7506,35.6852,35.7319,135394.0
2023-02-10 11:15:00,38.25,38.31,38.22,38.3,145127.0,35.7319,35.788,35.7039,35.7787,145127.0
2023-02-10 11:20:00,38.3,38.38,38.29,38.37,158047.0,35.7787,35.8534,35.7693,35.844,158047.0
2023-02-10 11:25:00,38.37,38.38,38.27,38.32,152482.0,35.844,35.8534,35.7506,35.7973,152482.0
2023-02-10 11:30:00,38.31,38.35,38.26,38.29,96330.0,35.788,35.8254,35.7413,35.7693,96330.0
2023-02-10 11:35:00,38.29,38.31,38.22,38.23,91850.0,35.7693,35.788,35.7039,35.7133,91850.0
2023-02-10 11:40:00,38.22,38.26,38.19,38.25,76536.0,35.7039,35.7413,35.6759,35.7319,76536.0
2023-02-10 11:45:00,38.25,38.27,38.18,38.2,54148.0,35.7319,35.7506,35.6666,35.6852,54148.0
2023-02-10 11:50:00,38.2,38.22,38.16,38.18,56693.0,35.6852,35.7039,35.6479,35.6666,56693.0
2023-02-10 11:55:00,38.18,38.19,38.07,38.09,80475.0,35.6666,35.6759,35.5638,35.5825,80475.0
2023-02-10 12:00:00,38.09,38.1,37.99,38.01,80273.0,35.5825,35.5918,35.4891,35.5077,80273.0
2023-02-10 12:05:00,38.01,38.06,38.01,38.05,51805.0,35.5077,35.5545,35.5077,35.5451,51805.0
2023-02-10 12:10:00,38.06,38.06,37.97,37.98,179482.0,35.5545,35.5545,35.4704,35.4797,179482.0
2023-02-10 12:15:00,37.98,38.03,37.96,38.02,54435.0,35.4797,35.5264,35.461,35.5171,54435.0
2023-02-10 12:20:00,38.02,38.07,38.01,38.07,67543.0,35.5171,35.5638,35.5077,35.5638,67543.0
2023-02-10 12:25:00,38.07,38.07,38.02,38.05,58612.0,35.5638,35.5638,35.5171,35.5451,58612.0
2023-02-10 12:30:00,38.05,38.12,38.04,38.07,74020.0,35.5451,35.6105,35.5358,35.5638,74020.0
2023-02-10 12:35:00,38.08,38.12,38.07,38.09,60031.0,35.5731,35.6105,35.5638,35.5825,60031.0
2023-02-10 12:40:00,38.09,38.13,38.08,38.11,75736.0,35.5825,35.6198,35.5731,35.6012,75736.0
2023-02-10 12:45:00,38.12,38.14,38.09,38.09,52718.0,35.6105,35.6292,35.5825,35.5825,52718.0
2023-02-10 12:50:00,38.09,38.16,38.07,38.15,57468.0,35.5825,35.6479,35.5638,35.6385,57468.0
2023-02-10 12:55:00,38.15,38.16,38.12,38.14,47181.0,35.6385,35.6479,35.6105,35.6292,47181.0
2023-02-10 13:00:00,38.15,38.21,38.15,38.2,70499.0,35.6385,35.6946,35.6385,35.6852,70499.0
2023-02-10 13:05:00,38.2,38.22,38.15,38.2,72265.0,35.6852,35.7039,35.6385,35.6852,72265.0
2023-02-10 13:10:00,38.2,38.22,38.18,38.22,52518.0,35.6852,35.7039,35.6666,35.7039,52518.0
2023-02-10 13:15:00,38.22,38.33,38.22,38.33,52129.0,35.7039,35.8067,35.7039,35.8067,52129.0
2023-02-10 13:20:00,38.33,38.37,38.32,38.34,75444.0,35.8067,35.844,35.7973,35.816,75444.0
2023-02-10 13:25:00,38.34,38.35,38.29,38.29,106785.0,35.816,35.8254,35.7693,35.7693,106785.0
2023-02-10 13:30:00,38.3,38.3,38.24,38.28,76241.0,35.7787,35.7787,35.7226,35.76,76241.0
2023-02-10 13:35:00,38.29,38.3,38.27,38.29,67073.0,35.7693,35.7787,35.7506,35.7693,67073.0
2023-02-10 13:40:00,38.3,38.3,38.25,38.26,50450.0,35.7787,35.7787,35.7319,35.7413,50450.0
2023-02-10 13:45:00,38.27,38.28,38.24,38.26,51713.0,35.7506,35.76,35.7226,35.7413,51713.0
2023-02-10 13:50:00,38.26,38.27,38.21,38.22,47564.0,35.7413,35.7506,35.6946,35.7039,47564.0
2023-02-10 13:55:00,38.22,38.23,38.19,38.22,55379.0,35.7039,35.7133,35.6759,35.7039,55379.0
2023-02-10 14:00:00,38.22,38.25,38.21,38.23,67614.0,35.7039,35.7319,35.6946,35.7133,67614.0
2023-02-10 14:05:00,38.24,38.25,38.2,38.23,59671.0,35.7226,35.7319,35.6852,35.7133,59671.0
2023-02-10 14:10:00,38.23,38.29,38.22,38.28,83290.0,35.7133,35.7693,35.7039,35.76,83290.0
2023-02-10 14:15:00,38.29,38.33,38.28,38.31,84576.0,35.7693,35.8067,35.76,35.788,84576.0
2023-02-10 14:20:00,38.32,38.33,38.29,38.3,61103.0,35.7973,35.8067,35.7693,35.7787,61103.0
2023-02-10 14:25:00,38.3,38.31,38.26,38.27,91991.0,35.7787,35.788,35.7413,35.7506,91991.0
2023-02-10 14:30:00,38.27,38.3,38.22,38.29,81178.0,35.7506,35.7787,35.7039,35.7693,81178.0
2023-02-10 14:35:00,38.29,38.33,38.28,38.32,73961.0,35.7693,35.8067,35.76,35.7973,73961.0
2023-02-10 14:40:00,38.32,38.32,38.26,38.29,57280.0,35.7973,35.7973,35.7413,35.7693,57280.0
2023-02-10 14:45:00,38.29,38.29,38.25,38.25,69064.0,35.7693,35.7693,35.7319,35.7319,69064.0
2023-02-10 14:50:00,38.26,38.32,38.23,38.31,85943.0,35.7413,35.7973,35.7133,35.788,85943.0
2023-02-10 14:55:00,38.31,38.33,38.3,38.32,49142.0,35.788,35.8067,35.7787,35.7973,49142.0
2023-02-10 15:00:00,38.32,38.38,38.31,38.32,128114.0,35.7973,35.8534,35.788,35.7973,128114.0
2023-02-10 15:05:00,38.32,38.37,38.31,38.34,91137.0,35.7973,35.844,35.788,35.816,91137.0
2023-02-10 15:10:00,38.34,38.34,38.28,38.29,105822.0,35.816,35.816,35.76,35.7693,105822.0
2023-02-10 15:15:00,38.29,38.29,38.2,38.2,92961.0,35.7693,35.7693,35.6852,35.6852,92961.0
2023-02-10 15:20:00,38.2,38.2,38.14,38.15,126907.0,35.6852,35.6852,35.6292,35.6385,126907.0
2023-02-10 15:25:00,38.15,38.19,38.14,38.19,113591.0,35.6385,35.6759,35.6292,35.6759,113591.0
2023-02-10 15:30:00,38.19,38.25,38.18,38.25,203202.0,35.6759,35.7319,35.6666,35.7319,203202.0
2023-02-10 15:35:00,38.25,38.33,38.24,38.32,150736.0,35.7319,35.8067,35.7226,35.7973,150736.0
2023-02-10 15:40:00,38.32,38.33,38.27,38.3,221779.0,35.7973,35.8067,35.7506,35.7787,221779.0
2023-02-10 15:45:00,38.3,38.32,38.26,38.3,195756.0,35.7787,35.7973,35.7413,35.7787,195756.0
2023-02-10 15:50:00,38.29,38.36,38.24,38.34,414231.0,35.7693,35.8347,35.7226,35.816,414231.0
2023-02-10 15:55:00,38.34,38.38,38.32,38.38,881728.0,35.816,35.8534,35.7973,35.8534,881728.0
2023-02-13 09:30:00,38.17,38.53,38.17,38.51,321007.0,35.6572,35.9935,35.6572,35.9748,321007.0
2023-02-13 09:35:00,38.52,38.55,38.45,38.54,265779.0,35.9842,36.0122,35.9188,36.0029,265779.0
2023-02-13 09:40:00,38.54,38.67,38.52,38.63,222827.0,36.0029,36.1243,35.9842,36.0869,222827.0
2023-02-13 09:45:00,38.63,38.72,38.6,38.72,167239.0,36.0869,36.171,36.0589,36.171,167239.0
2023-02-13 09:50:00,38.72,38.75,38.65,38.69,109710.0,36.171,36.199,36.1056,36.143,109710.0
2023-02-13 09:55:00,38.7,38.72,38.67,38.7,97907.0,36.1523,36.171,36.1243,36.1523,97907.0
2023-02-13 10:00:00,38.7,38.73,38.65,38.66,129462.0,36.1523,36.1803,36.1056,36.115,129462.0
2023-02-13 10:05:00,38.67,38.77,38.67,38.72,154707.0,36.1243,36.2177,36.1243,36.171,154707.0
2023-02-13 10:10:00,38.72,38.72,38.66,38.7,72513.0,36.171,36.171,36.115,36.1523,72513.0
2023-02-13 10:15:00,38.69,38.73,38.68,38.72,94884.0,36.143,36.1803,36.1336,36.171,94884.0
2023-02-13 10:20:00,38.72,38.76,38.71,38.73,110048.0,36.171,36.2084,36.1617,36.1803,110048.0
2023-02-13 10:25:00,38.73,38.87,38.72,38.86,144167.0,36.1803,36.3111,36.171,36.3018,144167.0
2023-02-13 10:30:00,38.87,38.88,38.81,38.83,87369.0,36.3111,36.3205,36.2551,36.2738,87369.0
2023-02-13 10:35:00,38.83,38.83,38.75,38.76,61373.0,36.2738,36.2738,36.199,36.2084,61373.0
2023-02-13 10:40:00,38.75,38.76,38.7,38.74,83852.0,36.199,36.2084,36.1523,36.1897,83852.0
2023-02-13 10:45:00,38.74,38.79,38.72,38.79,89865.0,36.1897,36.2364,36.171,36.2364,89865.0
2023-02-13 10:50:00,38.79,38.87,38.78,38.87,66428.0,36.2364,36.3111,36.2271,36.3111,66428.0
2023-02-13 10:55:00,38.86,38.9,38.85,38.88,122335.0,36.3018,36.3392,36.2924,36.3205,122335.0
2023-02-13 11:00:00,38.88,38.96,38.87,38.94,313684.0,36.3205,36.3952,36.3111,36.3765,313684.0
2023-02-13 11:05:00,38.93,38.95,38.87,38.89,64275.0,36.3672,36.3859,36.3111,36.3298,64275.0
2023-02-13 11:10:00,38.88,38.89,38.86,38.88,95478.0,36.3205,36.3298,36.3018,36.3205,95478.0
2023-02-13 11:15:00,38.88,38.89,38.86,38.87,59290.0,36.3205,36.3298,36.3018,36.3111,59290.0
2023-02-13 11:20:00,38.88,38.91,38.86,38.88,92168.0,36.3205,36.3485,36.3018,36.3205,92168.0
2023-02-13 11:25:00,38.88,38.91,38.87,38.9,74269.0,36.3205,36.3485,36.3111,36.3392,74269.0
2023-02-13 11:30:00,38.9,38.91,38.87,38.91,179220.0,36.3392,36.3485,36.3111,36.3485,179220.0
2023-02-13 11:35:00,38.91,38.96,38.87,38.95,121833.0,36.3485,36.3952,36.3111,36.3859,121833.0
2023-02-13 11:40:00,38.95,38.96,38.88,38.96,199457.0,36.3859,36.3952,36.3205,36.3952,199457.0
2023-02-13 11:45:00,38.97,39.0,38.95,38.97,189197.0,36.4045,36.4326,36.3859,36.4045,189197.0
2023-02-13 11:50:00,38.97,38.98,38.91,38.93,103466.0,36.4045,36.4139,36.3485,36.3672,103466.0
2023-02-13 11:55:00,38.93,39.01,38.92,39.01,122255.0,36.3672,36.4419,36.3578,36.4419,122255.0
2023-02-13 12:00:00,39.0,39.02,38.97,39.0,111960.0,36.4326,36.4513,36.4045,36.4326,111960.0
2023-02-13 12:05:00,39.0,39.04,38.99,39.02,76172.0,36.4326,36.4699,36.4232,36.4513,76172.0
2023-02-13 12:10:00,39.01,39.03,38.98,39.0,54495.0,36.4419,36.4606,36.4139,36.4326,54495.0
2023-02-13 12:15:00,39.01,39.04,39.0,39.02,68081.0,36.4419,36.4699,36.4326,36.4513,68081.0
2023-02-13 12:20:00,39.02,39.06,39.01,39.05,64781.0,36.4513,36.4886,36.4419,36.4793,64781.0
2023-02-13 12:25:00,39.05,39.06,39.0,39.02,59309.0,36.4793,36.4886,36.4326,36.4513,59309.0
2023-02-13 12:30:00,39.02,39.03,38.99,39.01,40031.0,36.4513,36.4606,36.4232,36.4419,40031.0
2023-02-13 12:35:00,39.01,39.03,38.99,39.02,71980.0,36.4419,36.4606,36.4232,36.4513,71980.0
2023-02-13 12:40:00,39.03,39.05,39.02,39.05,36282.0,36.4606,36.4793,36.4513,36.4793,36282.0
2023-02-13 12:45:00,39.05,39.09,39.04,39.08,50954.0,36.4793,36.5166,36.4699,36.5073,50954.0
2023-02-13 12:50:00,39.07,39.09,39.01,39.04,142738.0,36.498,36.5166,36.4419,36.4699,142738.0
2023-02-13 12:55:00,39.03,39.04,38.99,39.01,68693.0,36.4606,36.4699,36.4232,36.4419,68693.0
2023-02-13 13:00:00,39.01,39.01,38.98,39.01,87117.0,36.4419,36.4419,36.4139,36.4419,87117.0
2023-02-13 13:05:00,39.01,39.01,38.96,38.98,83606.0,36.4419,36.4419,36.3952,36.4139,83606.0
2023-02-13 13:10:00,38.97,38.99,38.94,38.97,97064.0,36.4045,36.4232,36.3765,36.4045,97064.0
2023-02-13 13:15:00,38.97,39.02,38.96,38.98,132773.0,36.4045,36.4513,36.3952,36.4139,132773.0
2023-02-13 13:20:00,38.98,39.0,38.95,39.0,75987.0,36.4139,36.4326,36.3859,36.4326,75987.0
2023-02-13 13:25:00,39.0,39.04,38.99,39.02,76917.0,36.4326,36.4699,36.4232,36.4513,76917.0
2023-02-13 13:30:00,39.03,39.06,39.02,39.03,96311.0,36.4606,36.4886,36.4513,36.4606,96311.0
2023-02-13 13:35:00,39.03,39.06,39.01,39.05,81438.0,36.4606,36.4886,36.4419,36.4793,81438.0
2023-02-13 13:40:00,39.05,39.05,39.02,39.03,116759.0,36.4793,36.4793,36.4513,36.4606,116759.0
2023-02-13 13:45:00,39.04,39.06,39.02,39.04,87528.0,36.4699,36.4886,36.4513,36.4699,87528.0
2023-02-13 13:50:00,39.04,39.06,39.03,39.05,74813.0,36.4699,36.4886,36.4606,36.4793,74813.0
2023-02-13 13:55:00,39.05,39.08,39.04,39.06,51324.0,36.4793,36.5073,36.4699,36.4886,51324.0
2023-02-13 14:00:00,39.06,39.07,39.01,39.02,91869.0,36.4886,36.498,36.4419,36.4513,91869.0
2023-02-13 14:05:00,39.02,39.05,39.01,39.01,82448.0,36.4513,36.4793,36.4419,36.4419,82448.0
2023-02-13 14:10:00,39.02,39.02,38.96,38.98,103878.0,36.4513,36.4513,36.3952,36.4139,103878.0
2023-02-13 14:15:00,38.97,38.98,38.95,38.98,61027.0,36.4045,36.4139,36.3859,36.4139,61027.0
2023-02-13 14:20:00,38.97,39.01,38.95,39.01,95865.0,36.4045,36.4419,36.3859,36.4419,95865.0
2023-02-13 14:25:00,39.01,39.03,38.99,39.0,121824.0,36.4419,36.4606,36.4232,36.4326,121824.0
2023-02-13 14:30:00,39.0,39.01,38.98,38.99,210732.0,36.4326,36.4419,36.4139,36.4232,210732.0
2023-02-13 14:35:00,38.99,39.04,38.98,39.04,163654.0,36.4232,36.4699,36.4139,36.4699,163654.0
2023-02-13 14:40:00,39.04,39.04,39.0,39.02,100406.0,36.4699,36.4699,36.4326,36.4513,100406.0
2023-02-13 14:45:00,39.03,39.03,38.99,39.0,181550.0,36.4606,36.4606,36.4232,36.4326,181550.0
2023-02-13 14:50:00,38.99,39.04,38.99,39.01,100989.0,36.4232,36.4699,36.4232,36.4419,100989.0
2023-02-13 14:55:00,39.01,39.04,39.0,39.03,127285.0,36.4419,36.4699,36.4326,36.4606,127285.0
2023-02-13 15:00:00,39.03,39.03,39.0,39.03,185827.0,36.4606,36.4606,36.4326,36.4606,185827.0
2023-02-13 15:05:00,39.02,39.08,39.01,39.02,159428.0,36.4513,36.5073,36.4419,36.4513,159428.0
2023-02-13 15:10:00,39.02,39.07,39.02,39.07,152069.0,36.4513,36.498,36.4513,36.498,152069.0
2023-02-13 15:15:00,39.07,39.13,39.06,39.12,226695.0,36.498,36.554,36.4886,36.5447,226695.0
2023-02-13 15:20:00,39.12,39.19,39.1,39.16,275937.0,36.5447,36.6101,36.526,36.582,275937.0
2023-02-13 15:25:00,39.16,39.18,39.12,39.15,177592.0,36.582,36.6007,36.5447,36.5727,177592.0
2023-02-13 15:30:00,39.15,39.19,39.13,39.18,205836.0,36.5727,36.6101,36.554,36.6007,205836.0
2023-02-13 15:35:00,39.18,39.21,39.15,39.21,250384.0,36.6007,36.6287,36.5727,36.6287,250384.0
2023-02-13 15:40:00,39.2,39.26,39.19,39.23,267483.0,36.6194,36.6755,36.6101,36.6474,267483.0
2023-02-13 15:45:00,39.23,39.23,39.16,39.2,295972.0,36.6474,36.6474,36.582,36.6194,295972.0
2023-02-13 15:50:00,39.2,39.2,39.05,39.06,747877.0,36.6194,36.6194,36.4793,36.4886,747877.0
2023-02-13 15:55:00,39.06,39.1,39.01,39.1,889110.0,36.4886,36.526,36.4419,36.526,889110.0
2023-02-14 09:30:00,38.9,39.0,38.71,38.84,534755.0,36.3392,36.4326,36.1617,36.2831,534755.0
2023-02-14 09:35:00,38.85,38.92,38.8,38.87,231836.0,36.2924,36.3578,36.2457,36.3111,231836.0
2023-02-14 09:40:00,38.86,38.93,38.81,38.89,185457.0,36.3018,36.3672,36.2551,36.3298,185457.0
2023-02-14 09:45:00,38.89,39.04,38.88,38.95,217570.0,36.3298,36.4699,36.3205,36.3859,217570.0
2023-02-14 09:50:00,38.95,39.05,38.93,39.0,141725.0,36.3859,36.4793,36.3672,36.4326,141725.0
2023-02-14 09:55:00,39.0,39.14,39.0,39.08,79710.0,36.4326,36.5634,36.4326,36.5073,79710.0
2023-02-14 10:00:00,39.08,39.13,39.02,39.05,128322.0,36.5073,36.554,36.4513,36.4793,128322.0
2023-02-14 10:05:00,39.05,39.07,39.01,39.07,172415.0,36.4793,36.498,36.4419,36.498,172415.0
2023-02-14 10:10:00,39.07,39.19,39.06,39.18,168906.0,36.498,36.6101,36.4886,36.6007,168906.0
2023-02-14 10:15:00,39.18,39.27,39.11,39.11,366157.0,36.6007,36.6848,36.5353,36.5353,366157.0
2023-02-14 10:20:00,39.11,39.14,39.07,39.08,91889.0,36.5353,36.5634,36.498,36.5073,91889.0
2023-02-14 10:25:00,39.08,39.12,38.97,38.98,258282.0,36.5073,36.5447,36.4045,36.4139,258282.0
2023-02-14 10:30:00,38.98,39.01,38.87,38.93,224394.0,36.4139,36.4419,36.3111,36.3672,224394.0
2023-02-14 10:35:00,38.93,38.93,38.69,38.7,343640.0,36.3672,36.3672,36.143,36.1523,343640.0
2023-02-14 10:40:00,38.7,38.83,38.67,38.81,396662.0,36.1523,36.2738,36.1243,36.2551,396662.0
2023-02-14 10:45:00,38.8,38.85,38.66,38.81,278594.0,36.2457,36.2924,36.115,36.2551,278594.0
2023-02-14 10:50:00,38.81,38.82,38.72,38.77,195055.0,36.2551,36.2644,36.171,36.2177,195055.0
2023-02-14 10:55:00,38.76,38.78,38.72,38.78,143675.0,36.2084,36.2271,36.171,36.2271,143675.0
2023-02-14 11:00:00,38.77,38.92,38.76,38.9,113874.0,36.2177,36.3578,36.2084,36.3392,113874.0
2023-02-14 11:05:00,38.9,38.99,38.88,38.89,107788.0,36.3392,36.4232,36.3205,36.3298,107788.0
2023-02-14 11:10:00,38.89,38.93,38.87,38.89,125716.0,36.3298,36.3672,36.3111,36.3298,125716.0
2023-02-14 11:15:00,38.89,38.91,38.85,38.9,147717.0,36.3298,36.3485,36.2924,36.3392,147717.0
2023-02-14 11:20:00,38.89,38.91,38.85,38.86,99339.0,36.3298,36.3485,36.2924,36.3018,99339.0
2023-02-14 11:25:00,38.88,38.9,38.67,38.68,297322.0,36.3205,36.3392,36.1243,36.1336,297322.0
2023-02-14 11:30:00,38.68,38.68,38.53,38.58,266668.0,36.1336,36.1336,35.9935,36.0402,266668.0
2023-02-14 11:35:00,38.59,38.64,38.56,38.57,100078.0,36.0496,36.0963,36.0215,36.0309,100078.0
2023-02-14 11:40:00,38.56,38.59,38.54,38.57,118376.0,36.0215,36.0496,36.0029,36.0309,118376.0
2023-02-14 11:45:00,38.57,38.63,38.53,38.63,125594.0,36.0309,36.0869,35.9935,36.0869,125594.0
2023-02-14 11:50:00,38.63,38.64,38.55,38.63,114395.0,36.0869,36.0963,36.0122,36.0869,114395.0
2023-02-14 11:55:00,38.62,38.73,38.6,38.71,90986.0,36.0776,36.1803,36.0589,36.1617,90986.0
2023-02-14 12:00:00,38.7,38.75,38.69,38.71,69137.0,36.1523,36.199,36.143,36.1617,69137.0
2023-02-14 12:05:00,38.71,38.78,38.7,38.77,65886.0,36.1617,36.2271,36.1523,36.2177,65886.0
2023-02-14 12:10:00,38.77,38.85,38.77,38.83,48481.0,36.2177,36.2924,36.2177,36.2738,48481.0
2023-02-14 12:15:00,38.83,38.85,38.79,38.84,117362.0,36.2738,36.2924,36.2364,36.2831,117362.0
2023-02-14 12:20:00,38.84,38.86,38.78,38.79,81343.0,36.2831,36.3018,36.2271,36.2364,81343.0
2023-02-14 12:25:00,38.78,38.84,38.78,38.78,89910.0,36.2271,36.2831,36.2271,36.2271,89910.0
2023-02-14 12:30:00,38.78,38.84,38.77,38.84,59167.0,36.2271,36.2831,36.2177,36.2831,59167.0
2023-02-14 12:35:00,38.84,38.84,38.75,38.78,64459.0,36.2831,36.2831,36.199,36.2271,64459.0
2023-02-14 12:40:00,38.77,38.81,38.75,38.77,51803.0,36.2177,36.2551,36.199,36.2177,51803.0
2023-02-14 12:45:00,38.77,38.83,38.75,38.81,73726.0,36.2177,36.2738,36.199,36.2551,73726.0
2023-02-14 12:50:00,38.81,38.84,38.78,38.82,98642.0,36.2551,36.2831,36.2271,36.2644,98642.0
2023-02-14 12:55:00,38.82,38.87,38.81,38.84,43497.0,36.2644,36.3111,36.2551,36.2831,43497.0
2023-02-14 13:00:00,38.85,39.02,38.82,39.0,172417.0,36.2924,36.4513,36.2644,36.4326,172417.0
2023-02-14 13:05:00,38.99,39.0,38.94,38.96,90346.0,36.4232,36.4326,36.3765,36.3952,90346.0
2023-02-14 13:10:00,38.96,38.97,38.91,38.95,64628.0,36.3952,36.4045,36.3485,36.3859,64628.0
2023-02-14 13:15:00,38.95,39.05,38.94,39.0,94197.0,36.3859,36.4793,36.3765,36.4326,94197.0
2023-02-14 13:20:00,39.0,39.02,38.98,39.0,150566.0,36.4326,36.4513,36.4139,36.4326,150566.0
2023-02-14 13:25:00,39.0,39.04,38.99,39.02,74275.0,36.4326,36.4699,36.4232,36.4513,74275.0
2023-02-14 13:30:00,39.03,39.06,39.01,39.05,57299.0,36.4606,36.4886,36.4419,36.4793,57299.0
2023-02-14 13:35:00,39.05,39.09,39.01,39.02,73352.0,36.4793,36.5166,36.4419,36.4513,73352.0
2023-02-14 13:40:00,39.02,39.04,38.99,39.0,131118.0,36.4513,36.4699,36.4232,36.4326,131118.0
2023-02-14 13:45:00,39.0,39.03,38.99,39.0,84162.0,36.4326,36.4606,36.4232,36.4326,84162.0
2023-02-14 13:50:00,39.01,39.01,38.99,39.0,105720.0,36.4419,36.4419,36.4232,36.4326,105720.0
2023-02-14 13:55:00,39.01,39.02,38.97,39.0,79241.0,36.4419,36.4513,36.4045,36.4326,79241.0
2023-02-14 14:00:00,39.0,39.06,38.97,39.05,317888.0,36.4326,36.4886,36.4045,36.4793,317888.0
2023-02-14 14:05:00,39.05,39.06,38.9,38.94,295162.0,36.4793,36.4886,36.3392,36.3765,295162.0
2023-02-14 14:10:00,38.94,38.98,38.93,38.95,83495.0,36.3765,36.4139,36.3672,36.3859,83495.0
2023-02-14 14:15:00,38.95,39.02,38.93,39.02,86494.0,36.3859,36.4513,36.3672,36.4513,86494.0
2023-02-14 14:20:00,39.01,39.03,38.99,39.01,55304.0,36.4419,36.4606,36.4232,36.4419,55304.0
2023-02-14 14:25:00,39.0,39.03,38.96,39.02,182068.0,36.4326,36.4606,36.3952,36.4513,182068.0
2023-02-14 14:30:00,39.03,39.14,39.02,39.12,131510.0,36.4606,36.5634,36.4513,36.5447,131510.0
2023-02-14 14:35:00,39.12,39.16,39.11,39.13,202559.0,36.5447,36.582,36.5353,36.554,202559.0
2023-02-14 14:40:00,39.13,39.14,39.1,39.11,140831.0,36.554,36.5634,36.526,36.5353,140831.0
2023-02-14 14:45:00,39.11,39.12,39.05,39.08,125613.0,36.5353,36.5447,36.4793,36.5073,125613.0
2023-02-14 14:50:00,39.08,39.11,39.05,39.07,87816.0,36.5073,36.5353,36.4793,36.498,87816.0
2023-02-14 14:55:00,39.07,39.12,39.04,39.1,121349.0,36.498,36.5447,36.4699,36.526,121349.0
2023-02-14 15:00:00,39.11,39.11,39.06,39.09,134224.0,36.5353,36.5353,36.4886,36.5166,134224.0
2023-02-14 15:05:00,39.08,39.09,39.04,39.08,191493.0,36.5073,36.5166,36.4699,36.5073,191493.0
2023-02-14 15:10:00,39.08,39.12,39.01,39.1,202423.0,36.5073,36.5447,36.4419,36.526,202423.0
2023-02-14 15:15:00,39.11,39.14,39.07,39.12,174312.0,36.5353,36.5634,36.498,36.5447,174312.0
2023-02-14 15:20:00,39.12,39.13,39.09,39.13,143725.0,36.5447,36.554,36.5166,36.554,143725.0
2023-02-14 15:25:00,39.12,39.16,39.12,39.14,164931.0,36.5447,36.582,36.5447,36.5634,164931.0
2023-02-14 15:30:00,39.13,39.16,39.12,39.14,341125.0,36.554,36.582,36.5447,36.5634,341125.0
2023-02-14 15:35:00,39.14,39.17,39.13,39.15,218719.0,36.5634,36.5914,36.554,36.5727,218719.0
2023-02-14 15:40:00,39.14,39.17,39.13,39.16,197685.0,36.5634,36.5914,36.554,36.582,197685.0
2023-02-14 15:45:00,39.14,39.22,39.13,39.22,388996.0,36.5634,36.6381,36.554,36.6381,388996.0
2023-02-14 15:50:00,39.21,39.22,39.14,39.16,585160.0,36.6287,36.6381,36.5634,36.582,585160.0
2023-02-14 15:55:00,39.16,39.18,39.03,39.05,948570.0,36.582,36.6007,36.4606,36.4793,948570.0
2023-02-15 09:30:00,39.2,39.2,38.72,38.95,504158.0,36.6194,36.6194,36.171,36.3859,504158.0
2023-02-15 09:35:00,38.96,38.99,38.9,38.96,208933.0,36.3952,36.4232,36.3392,36.3952,208933.0
2023-02-15 09:40:00,38.95,39.06,38.9,39.05,220283.0,36.3859,36.4886,36.3392,36.4793,220283.0
2023-02-15 09:45:00,39.05,39.14,38.99,39.14,132542.0,36.4793,36.5634,36.4232,36.5634,132542.0
2023-02-15 09:50:00,39.14,39.2,39.09,39.09,206741.0,36.5634,36.6194,36.5166,36.5166,206741.0
2023-02-15 09:55:00,39.1,39.13,39.08,39.12,167329.0,36.526,36.554,36.5073,36.5447,167329.0
2023-02-15 10:00:00,39.11,39.21,39.06,39.2,136898.0,36.5353,36.6287,36.4886,36.6194,136898.0
2023-02-15 10:05:00,39.2,39.25,39.04,39.05,209244.0,36.6194,36.6661,36.4699,36.4793,209244.0
2023-02-15 10:10:00,39.05,39.07,38.99,39.02,212803.0,36.4793,36.498,36.4232,36.4513,212803.0
2023-02-15 10:15:00,39.03,39.12,39.0,39.12,149286.0,36.4606,36.5447,36.4326,36.5447,149286.0
2023-02-15 10:20:00,39.13,39.19,39.09,39.11,87966.0,36.554,36.6101,36.5166,36.5353,87966.0
2023-02-15 10:25:00,39.1,39.1,39.05,39.09,91628.0,36.526,36.526,36.4793,36.5166,91628.0
2023-02-15 10:30:00,39.09,39.16,39.06,39.11,86985.0,36.5166,36.582,36.4886,36.5353,86985.0
2023-02-15 10:35:00,39.1,39.11,39.06,39.07,61322.0,36.526,36.5353,36.4886,36.498,61322.0
2023-02-15 10:40:00,39.07,39.07,39.01,39.04,119916.0,36.498,36.498,36.4419,36.4699,119916.0
2023-02-15 10:45:00,39.04,39.12,39.03,39.08,100417.0,36.4699,36.5447,36.4606,36.5073,100417.0
2023-02-15 10:50:00,39.09,39.1,39.05,39.08,123751.0,36.5166,36.526,36.4793,36.5073,123751.0
2023-02-15 10:55:00,39.08,39.12,39.02,39.02,135654.0,36.5073,36.5447,36.4513,36.4513,135654.0
2023-02-15 11:00:00,39.02,39.06,39.0,39.06,124276.0,36.4513,36.4886,36.4326,36.4886,124276.0
2023-02-15 11:05:00,39.06,39.14,39.06,39.11,127023.0,36.4886,36.5634,36.4886,36.5353,127023.0
2023-02-15 11:10:00,39.12,39.16,39.09,39.13,75885.0,36.5447,36.582,36.5166,36.554,75885.0
2023-02-15 11:15:00,39.13,39.14,39.07,39.11,63015.0,36.554,36.5634,36.498,36.5353,63015.0
2023-02-15 11:20:00,39.11,39.16,39.09,39.13,156068.0,36.5353,36.582,36.5166,36.554,156068.0
2023-02-15 11:25:00,39.13,39.21,39.11,39.19,80429.0,36.554,36.6287,36.5353,36.6101,80429.0
2023-02-15 11:30:00,39.2,39.21,39.12,39.14,101500.0,36.6194,36.6287,36.5447,36.5634,101500.0
2023-02-15 11:35:00,39.14,39.21,39.13,39.21,95308.0,36.5634,36.6287,36.554,36.6287,95308.0
2023-02-15 11:40:00,39.2,39.28,39.2,39.27,77132.0,36.6194,36.6941,36.6194,36.6848,77132.0
2023-02-15 11:45:00,39.27,39.34,39.24,39.33,247380.0,36.6848,36.7502,36.6568,36.7408,247380.0
2023-02-15 11:50:00,39.33,39.34,39.32,39.34,62956.0,36.7408,36.7502,36.7315,36.7502,62956.0
2023-02-15 11:55:00,39.34,39.38,39.32,39.37,236658.0,36.7502,36.7876,36.7315,36.7782,236658.0
2023-02-15 12:00:00,39.37,39.41,39.37,39.39,103835.0,36.7782,36.8156,36.7782,36.7969,103835.0
2023-02-15 12:05:00,39.39,39.41,39.31,39.38,188199.0,36.7969,36.8156,36.7222,36.7876,188199.0
2023-02-15 12:10:00,39.38,39.41,39.36,39.4,123423.0,36.7876,36.8156,36.7689,36.8062,123423.0
2023-02-15 12:15:00,39.4,39.42,39.37,39.39,111534.0,36.8062,36.8249,36.7782,36.7969,111534.0
2023-02-15 12:20:00,39.39,39.4,39.33,39.38,149127.0,36.7969,36.8062,36.7408,36.7876,149127.0
2023-02-15 12:25:00,39.38,39.38,39.31,39.31,89707.0,36.7876,36.7876,36.7222,36.7222,89707.0
2023-02-15 12:30:00,39.31,39.34,39.29,39.34,63198.0,36.7222,36.7502,36.7035,36.7502,63198.0
2023-02-15 12:35:00,39.34,39.37,39.29,39.35,94667.0,36.7502,36.7782,36.7035,36.7595,94667.0
2023-02-15 12:40:00,39.34,39.36,39.31,39.35,70557.0,36.7502,36.7689,36.7222,36.7595,70557.0
2023-02-15 12:45:00,39.35,39.36,39.33,39.35,71837.0,36.7595,36.7689,36.7408,36.7595,71837.0
2023-02-15 12:50:00,39.35,39.36,39.31,39.35,67980.0,36.7595,36.7689,36.7222,36.7595,67980.0
2023-02-15 12:55:00,39.36,39.37,39.32,39.37,87606.0,36.7689,36.7782,36.7315,36.7782,87606.0
2023-02-15 13:00:00,39.37,39.4,39.34,39.36,98723.0,36.7782,36.8062,36.7502,36.7689,98723.0
2023-02-15 13:05:00,39.36,39.36,39.3,39.36,90171.0,36.7689,36.7689,36.7128,36.7689,90171.0
2023-02-15 13:10:00,39.36,39.41,39.35,39.4,80571.0,36.7689,36.8156,36.7595,36.8062,80571.0
2023-02-15 13:15:00,39.4,39.4,39.35,39.38,91728.0,36.8062,36.8062,36.7595,36.7876,91728.0
2023-02-15 13:20:00,39.38,39.4,39.36,39.39,53367.0,36.7876,36.8062,36.7689,36.7969,53367.0
2023-02-15 13:25:00,39.39,39.42,39.39,39.41,104640.0,36.7969,36.8249,36.7969,36.8156,104640.0
2023-02-15 13:30:00,39.41,39.42,39.35,39.37,118742.0,36.8156,36.8249,36.7595,36.7782,118742.0
2023-02-15 13:35:00,39.37,39.37,39.29,39.3,138497.0,36.7782,36.7782,36.7035,36.7128,138497.0
2023-02-15 13:40:00,39.3,39.31,39.26,39.29,123729.0,36.7128,36.7222,36.6755,36.7035,123729.0
2023-02-15 13:45:00,39.3,39.32,39.28,39.28,127132.0,36.7128,36.7315,36.6941,36.6941,127132.0
2023-02-15 13:50:00,39.28,39.37,39.26,39.37,164116.0,36.6941,36.7782,36.6755,36.7782,164116.0
2023-02-15 13:55:00,39.37,39.39,39.36,39.39,62473.0,36.7782,36.7969,36.7689,36.7969,62473.0
2023-02-15 14:00:00,39.39,39.41,39.38,39.39,90631.0,36.7969,36.8156,36.7876,36.7969,90631.0
2023-02-15 14:05:00,39.39,39.46,39.38,39.45,92940.0,36.7969,36.8623,36.7876,36.8529,92940.0
2023-02-15 14:10:00,39.45,39.47,39.42,39.47,82223.0,36.8529,36.8716,36.8249,36.8716,82223.0
2023-02-15 14:15:00,39.47,39.48,39.41,39.41,75353.0,36.8716,36.881,36.8156,36.8156,75353.0
2023-02-15 14:20:00,39.41,39.45,39.41,39.45,92532.0,36.8156,36.8529,36.8156,36.8529,92532.0
2023-02-15 14:25:00,39.45,39.47,39.42,39.46,65486.0,36.8529,36.8716,36.8249,36.8623,65486.0
2023-02-15 14:30:00,39.46,39.49,39.43,39.46,211457.0,36.8623,36.8903,36.8343,36.8623,211457.0
2023-02-15 14:35:00,39.45,39.46,39.43,39.45,107947.0,36.8529,36.8623,36.8343,36.8529,107947.0
2023-02-15 14:40:00,39.46,39.46,39.43,39.45,35683.0,36.8623,36.8623,36.8343,36.8529,35683.0
2023-02-15 14:45:00,39.45,39.48,39.43,39.47,148645.0,36.8529,36.881,36.8343,36.8716,148645.0
2023-02-15 14:50:00,39.47,39.48,39.45,39.45,223519.0,36.8716,36.881,36.8529,36.8529,223519.0
2023-02-15 14:55:00,39.44,39.46,39.38,39.39,135716.0,36.8436,36.8623,36.7876,36.7969,135716.0
2023-02-15 15:00:00,39.39,39.41,39.36,39.37,67624.0,36.7969,36.8156,36.7689,36.7782,67624.0
2023-02-15 15:05:00,39.37,39.42,39.36,39.41,110140.0,36.7782,36.8249,36.7689,36.8156,110140.0
2023-02-15 15:10:00,39.41,39.42,39.39,39.41,76056.0,36.8156,36.8249,36.7969,36.8156,76056.0
2023-02-15 15:15:00,39.41,39.42,39.37,39.38,183057.0,36.8156,36.8249,36.7782,36.7876,183057.0
2023-02-15 15:20:00,39.38,39.41,39.38,39.39,79163.0,36.7876,36.8156,36.7876,36.7969,79163.0
2023-02-15 15:25:00,39.39,39.42,39.37,39.4,136221.0,36.7969,36.8249,36.7782,36.8062,136221.0
2023-02-15 15:30:00,39.4,39.41,39.36,39.4,209844.0,36.8062,36.8156,36.7689,36.8062,209844.0
2023-02-15 15:35:00,39.4,39.42,39.38,39.41,200632.0,36.8062,36.8249,36.7876,36.8156,200632.0
2023-02-15 15:40:00,39.41,39.47,39.4,39.47,340937.0,36.8156,36.8716,36.8062,36.8716,340937.0
2023-02-15 15:45:00,39.47,39.51,39.44,39.51,484173.0,36.8716,36.909,36.8436,36.909,484173.0
2023-02-15 15:50:00,39.51,39.52,39.38,39.4,615745.0,36.909,36.9183,36.7876,36.8062,615745.0
2023-02-15 15:55:00,39.39,39.43,39.34,39.43,1021074.0,36.7969,36.8343,36.7502,36.8343,1021074.0
2023-02-16 09:30:00,38.85,39.16,38.8,39.08,511076.0,36.2924,36.582,36.2457,36.5073,511076.0
2023-02-16 09:35:00,39.08,39.08,38.95,39.07,217130.0,36.5073,36.5073,36.3859,36.498,217130.0
2023-02-16 09:40:00,39.08,39.18,39.02,39.17,322227.0,36.5073,36.6007,36.4513,36.5914,322227.0
2023-02-16 09:45:00,39.17,39.2,39.1,39.16,353638.0,36.5914,36.6194,36.526,36.582,353638.0
2023-02-16 09:50:00,39.16,39.21,39.11,39.18,252252.0,36.582,36.6287,36.5353,36.6007,252252.0
2023-02-16 09:55:00,39.18,39.26,39.15,39.2,399969.0,36.6007,36.6755,36.5727,36.6194,399969.0
2023-02-16 10:00:00,39.2,39.25,39.14,39.21,194947.0,36.6194,36.6661,36.5634,36.6287,194947.0
2023-02-16 10:05:00,39.21,39.24,39.13,39.16,119820.0,36.6287,36.6568,36.554,36.582,119820.0
2023-02-16 10:10:00,39.16,39.25,39.15,39.18,172321.0,36.582,36.6661,36.5727,36.6007,172321.0
2023-02-16 10:15:00,39.19,39.26,39.15,39.21,183955.0,36.6101,36.6755,36.5727,36.6287,183955.0
2023-02-16 10:20:00,39.2,39.3,39.2,39.25,125281.0,36.6194,36.7128,36.6194,36.6661,125281.0
2023-02-16 10:25:00,39.26,39.3,39.19,39.23,196633.0,36.6755,36.7128,36.6101,36.6474,196633.0
2023-02-16 10:30:00,39.23,39.3,39.21,39.27,94438.0,36.6474,36.7128,36.6287,36.6848,94438.0
2023-02-16 10:35:00,39.28,39.39,39.27,39.36,99016.0,36.6941,36.7969,36.6848,36.7689,99016.0
2023-02-16 10:40:00,39.36,39.4,39.31,39.31,119771.0,36.7689,36.8062,36.7222,36.7222,119771.0
2023-02-16 10:45:00,39.32,39.32,39.27,39.29,148119.0,36.7315,36.7315,36.6848,36.7035,148119.0
2023-02-16 10:50:00,39.29,39.3,39.24,39.27,217636.0,36.7035,36.7128,36.6568,36.6848,217636.0
2023-02-16 10:55:00,39.26,39.26,39.17,39.22,107004.0,36.6755,36.6755,36.5914,36.6381,107004.0
2023-02-16 11:00:00,39.22,39.29,39.21,39.27,56891.0,36.6381,36.7035,36.6287,36.6848,56891.0
2023-02-16 11:05:00,39.27,39.31,39.24,39.3,188369.0,36.6848,36.7222,36.6568,36.7128,188369.0
2023-02-16 11:10:00,39.31,39.37,39.29,39.34,163437.0,36.7222,36.7782,36.7035,36.7502,163437.0
2023-02-16 11:15:00,39.35,39.4,39.33,39.4,179695.0,36.7595,36.8062,36.7408,36.8062,179695.0
2023-02-16 11:20:00,39.39,39.39,39.3,39.35,78795.0,36.7969,36.7969,36.7128,36.7595,78795.0
2023-02-16 11:25:00,39.35,39.39,39.32,39.37,88508.0,36.7595,36.7969,36.7315,36.7782,88508.0
2023-02-16 11:30:00,39.37,39.43,39.35,39.36,79507.0,36.7782,36.8343,36.7595,36.7689,79507.0
2023-02-16 11:35:00,39.36,39.39,39.33,39.39,93632.0,36.7689,36.7969,36.7408,36.7969,93632.0
2023-02-16 11:40:00,39.39,39.46,39.38,39.46,112315.0,36.7969,36.8623,36.7876,36.8623,112315.0
2023-02-16 11:45:00,39.46,39.52,39.45,39.48,101761.0,36.8623,36.9183,36.8529,36.881,101761.0
2023-02-16 11:50:00,39.48,39.53,39.47,39.51,79463.0,36.881,36.9277,36.8716,36.909,79463.0
2023-02-16 11:55:00,39.51,39.57,39.51,39.57,113204.0,36.909,36.965,36.909,36.965,113204.0
2023-02-16 12:00:00,39.57,39.59,39.55,39.56,107980.0,36.965,36.9837,36.9464,36.9557,107980.0
2023-02-16 12:05:00,39.58,39.63,39.57,39.63,72043.0,36.9744,37.0211,36.965,37.0211,72043.0
2023-02-16 12:10:00,39.63,39.7,39.62,39.68,72024.0,37.0211,37.0865,37.0118,37.0678,72024.0
2023-02-16 12:15:00,39.69,39.7,39.59,39.61,138658.0,37.0771,37.0865,36.9837,37.0024,138658.0
2023-02-16 12:20:00,39.61,39.7,39.58,39.69,88796.0,37.0024,37.0865,36.9744,37.0771,88796.0
2023-02-16 12:25:00,39.69,39.72,39.68,39.7,80681.0,37.0771,37.1052,37.0678,37.0865,80681.0
2023-02-16 12:30:00,39.7,39.73,39.67,39.7,132231.0,37.0865,37.1145,37.0585,37.0865,132231.0
2023-02-16 12:35:00,39.7,39.74,39.69,39.74,93862.0,37.0865,37.1239,37.0771,37.1239,93862.0
2023-02-16 12:40:00,39.73,39.79,39.72,39.79,122691.0,37.1145,37.1706,37.1052,37.1706,122691.0
2023-02-16 12:45:00,39.79,39.82,39.78,39.8,202161.0,37.1706,37.1986,37.1612,37.1799,202161.0
2023-02-16 12:50:00,39.8,39.82,39.75,39.82,142947.0,37.1799,37.1986,37.1332,37.1986,142947.0
2023-02-16 12:55:00,39.82,39.82,39.74,39.77,147610.0,37.1986,37.1986,37.1239,37.1519,147610.0
2023-02-16 13:00:00,39.78,39.81,39.74,39.77,194459.0,37.1612,37.1892,37.1239,37.1519,194459.0
2023-02-16 13:05:00,39.77,39.8,39.75,39.77,92146.0,37.1519,37.1799,37.1332,37.1519,92146.0
2023-02-16 13:10:00,39.77,39.78,39.71,39.72,81189.0,37.1519,37.1612,37.0958,37.1052,81189.0
2023-02-16 13:15:00,39.72,39.73,39.68,39.71,96591.0,37.1052,37.1145,37.0678,37.0958,96591.0
2023-02-16 13:20:00,39.71,39.73,39.68,39.73,129980.0,37.0958,37.1145,37.0678,37.1145,129980.0
2023-02-16 13:25:00,39.73,39.78,39.73,39.78,167844.0,37.1145,37.1612,37.1145,37.1612,167844.0
2023-02-16 13:30:00,39.77,39.78,39.74,39.77,151972.0,37.1519,37.1612,37.1239,37.1519,151972.0
2023-02-16 13:35:00,39.77,39.83,39.77,39.81,102069.0,37.1519,37.2079,37.1519,37.1892,102069.0
2023-02-16 13:40:00,39.8,39.86,39.79,39.86,93470.0,37.1799,37.236,37.1706,37.236,93470.0
2023-02-16 13:45:00,39.86,39.9,39.85,39.88,180476.0,37.236,37.2733,37.2266,37.2546,180476.0
2023-02-16 13:50:00,39.89,39.9,39.77,39.8,95001.0,37.264,37.2733,37.1519,37.1799,95001.0
2023-02-16 13:55:00,39.8,39.82,39.78,39.79,74557.0,37.1799,37.1986,37.1612,37.1706,74557.0
2023-02-16 14:00:00,39.8,39.84,39.79,39.83,107143.0,37.1799,37.2173,37.1706,37.2079,107143.0
2023-02-16 14:05:00,39.82,39.82,39.74,39.76,98435.0,37.1986,37.1986,37.1239,37.1425,98435.0
2023-02-16 14:10:00,39.75,39.81,39.75,39.81,115572.0,37.1332,37.1892,37.1332,37.1892,115572.0
2023-02-16 14:15:00,39.81,39.87,39.79,39.86,172903.0,37.1892,37.2453,37.1706,37.236,172903.0
2023-02-16 14:20:00,39.86,39.86,39.79,39.84,165109.0,37.236,37.236,37.1706,37.2173,165109.0
2023-02-16 14:25:00,39.83,39.85,39.8,39.81,119303.0,37.2079,37.2266,37.1799,37.1892,119303.0
2023-02-16 14:30:00,39.8,39.92,39.8,39.91,186041.0,37.1799,37.292,37.1799,37.2827,186041.0
2023-02-16 14:35:00,39.91,39.97,39.9,39.93,151120.0,37.2827,37.3387,37.2733,37.3013,151120.0
2023-02-16 14:40:00,39.92,39.93,39.84,39.84,300092.0,37.292,37.3013,37.2173,37.2173,300092.0
2023-02-16 14:45:00,39.85,39.9,39.84,39.89,160673.0,37.2266,37.2733,37.2173,37.264,160673.0
2023-02-16 14:50:00,39.89,39.95,39.87,39.95,234753.0,37.264,37.32,37.2453,37.32,234753.0
2023-02-16 14:55:00,39.95,39.99,39.94,39.97,252640.0,37.32,37.3574,37.3107,37.3387,252640.0
2023-02-16 15:00:00,39.97,39.99,39.86,39.88,237533.0,37.3387,37.3574,37.236,37.2546,237533.0
2023-02-16 15:05:00,39.88,39.93,39.77,39.93,425610.0,37.2546,37.3013,37.1519,37.3013,425610.0
2023-02-16 15:10:00,39.92,39.94,39.88,39.89,209527.0,37.292,37.3107,37.2546,37.264,209527.0
2023-02-16 15:15:00,39.89,39.9,39.83,39.87,304421.0,37.264,37.2733,37.2079,37.2453,304421.0
2023-02-16 15:20:00,39.87,39.87,39.75,39.83,458360.0,37.2453,37.2453,37.1332,37.2079,458360.0
2023-02-16 15:25:00,39.83,39.86,39.77,39.79,463426.0,37.2079,37.236,37.1519,37.1706,463426.0
2023-02-16 15:30:00,39.79,39.79,39.68,39.7,440092.0,37.1706,37.1706,37.0678,37.0865,440092.0
2023-02-16 15:35:00,39.69,39.77,39.67,39.74,365088.0,37.0771,37.1519,37.0585,37.1239,365088.0
2023-02-16 15:40:00,39.74,39.76,39.66,39.7,485056.0,37.1239,37.1425,37.0491,37.0865,485056.0
2023-02-16 15:45:00,39.7,39.75,39.67,39.75,507685.0,37.0865,37.1332,37.0585,37.1332,507685.0
2023-02-16 15:50:00,39.75,39.81,39.69,39.77,892665.0,37.1332,37.1892,37.0771,37.1519,892665.0
2023-02-16 15:55:00,39.77,39.8,39.7,39.71,1420263.0,37.1519,37.1799,37.0865,37.0958,1420263.0
2023-02-17 09:30:00,39.64,39.8,39.56,39.63,744926.0,37.0304,37.1799,36.9557,37.0211,744926.0
2023-02-17 09:35:00,39.64,39.69,39.58,39.67,122700.0,37.0304,37.0771,36.9744,37.0585,122700.0
2023-02-17 09:40:00,39.67,39.67,39.54,39.55,151759.0,37.0585,37.0585,36.937,36.9464,151759.0
2023-02-17 09:45:00,39.55,39.55,39.43,39.46,120399.0,36.9464,36.9464,36.8343,36.8623,120399.0
2023-02-17 09:50:00,39.46,39.51,39.25,39.25,178566.0,36.8623,36.909,36.6661,36.6661,178566.0
2023-02-17 09:55:00,39.23,39.24,39.13,39.17,210014.0,36.6474,36.6568,36.554,36.5914,210014.0
2023-02-17 10:00:00,39.16,39.24,39.1,39.23,204856.0,36.582,36.6568,36.526,36.6474,204856.0
2023-02-17 10:05:00,39.25,39.28,39.17,39.21,145508.0,36.6661,36.6941,36.5914,36.6287,145508.0
2023-02-17 10:10:00,39.21,39.31,39.17,39.29,88709.0,36.6287,36.7222,36.5914,36.7035,88709.0
2023-02-17 10:15:00,39.29,39.43,39.26,39.43,141947.0,36.7035,36.8343,36.6755,36.8343,141947.0
2023-02-17 10:20:00,39.43,39.48,39.35,39.36,97007.0,36.8343,36.881,36.7595,36.7689,97007.0
2023-02-17 10:25:00,39.37,39.41,39.33,39.35,82474.0,36.7782,36.8156,36.7408,36.7595,82474.0
2023-02-17 10:30:00,39.34,39.39,39.32,39.38,76024.0,36.7502,36.7969,36.7315,36.7876,76024.0
2023-02-17 10:35:00,39.38,39.51,39.36,39.45,104207.0,36.7876,36.909,36.7689,36.8529,104207.0
2023-02-17 10:40:00,39.45,39.45,39.28,39.29,97414.0,36.8529,36.8529,36.6941,36.7035,97414.0
2023-02-17 10:45:00,39.28,39.31,39.21,39.26,113375.0,36.6941,36.7222,36.6287,36.6755,113375.0
2023-02-17 10:50:00,39.25,39.3,39.2,39.21,93429.0,36.6661,36.7128,36.6194,36.6287,93429.0
2023-02-17 10:55:00,39.21,39.23,39.15,39.16,69902.0,36.6287,36.6474,36.5727,36.582,69902.0
2023-02-17 11:00:00,39.16,39.17,39.07,39.11,181967.0,36.582,36.5914,36.498,36.5353,181967.0
2023-02-17 11:05:00,39.11,39.18,39.11,39.12,127916.0,36.5353,36.6007,36.5353,36.5447,127916.0
2023-02-17 11:10:00,39.12,39.18,39.1,39.17,87451.0,36.5447,36.6007,36.526,36.5914,87451.0
2023-02-17 11:15:00,39.17,39.18,39.13,39.14,68123.0,36.5914,36.6007,36.554,36.5634,68123.0
2023-02-17 11:20:00,39.14,39.16,39.07,39.08,56894.0,36.5634,36.582,36.498,36.5073,56894.0
2023-02-17 11:25:00,39.07,39.1,39.05,39.08,91560.0,36.498,36.526,36.4793,36.5073,91560.0
2023-02-17 11:30:00,39.08,39.08,39.01,39.07,110993.0,36.5073,36.5073,36.4419,36.498,110993.0
2023-02-17 11:35:00,39.07,39.08,39.02,39.03,129172.0,36.498,36.5073,36.4513,36.4606,129172.0
2023-02-17 11:40:00,39.04,39.06,38.96,38.98,97603.0,36.4699,36.4886,36.3952,36.4139,97603.0
2023-02-17 11:45:00,38.98,39.06,38.98,39.05,51796.0,36.4139,36.4886,36.4139,36.4793,51796.0
2023-02-17 11:50:00,39.04,39.07,38.97,39.01,55014.0,36.4699,36.498,36.4045,36.4419,55014.0
2023-02-17 11:55:00,39.01,39.01,38.97,39.0,58519.0,36.4419,36.4419,36.4045,36.4326,58519.0
2023-02-17 12:00:00,39.0,39.07,38.99,39.01,90392.0,36.4326,36.498,36.4232,36.4419,90392.0
2023-02-17 12:05:00,39.01,39.04,38.99,39.02,78981.0,36.4419,36.4699,36.4232,36.4513,78981.0
2023-02-17 12:10:00,39.03,39.1,39.02,39.08,57027.0,36.4606,36.526,36.4513,36.5073,57027.0
2023-02-17 12:15:00,39.08,39.12,39.08,39.11,56098.0,36.5073,36.5447,36.5073,36.5353,56098.0
2023-02-17 12:20:00,39.12,39.12,39.05,39.07,90920.0,36.5447,36.5447,36.4793,36.498,90920.0
2023-02-17 12:25:00,39.08,39.1,39.04,39.08,128542.0,36.5073,36.526,36.4699,36.5073,128542.0
2023-02-17 12:30:00,39.07,39.08,39.01,39.03,85272.0,36.498,36.5073,36.4419,36.4606,85272.0
2023-02-17 12:35:00,39.04,39.06,38.98,39.01,136838.0,36.4699,36.4886,36.4139,36.4419,136838.0
2023-02-17 12:40:00,39.02,39.05,38.99,39.04,69248.0,36.4513,36.4793,36.4232,36.4699,69248.0
2023-02-17 12:45:00,39.04,39.06,39.02,39.05,57031.0,36.4699,36.4886,36.4513,36.4793,57031.0
2023-02-17 12:50:00,39.05,39.06,38.99,39.0,75535.0,36.4793,36.4886,36.4232,36.4326,75535.0
2023-02-17 12:55:00,39.0,39.04,38.99,39.02,55851.0,36.4326,36.4699,36.4232,36.4513,55851.0
2023-02-17 13:00:00,39.03,39.05,39.0,39.01,84112.0,36.4606,36.4793,36.4326,36.4419,84112.0
2023-02-17 13:05:00,39.0,39.06,38.98,39.05,74361.0,36.4326,36.4886,36.4139,36.4793,74361.0
2023-02-17 13:10:00,39.05,39.13,39.05,39.11,95664.0,36.4793,36.554,36.4793,36.5353,95664.0
2023-02-17 13:15:00,39.11,39.14,39.1,39.12,33671.0,36.5353,36.5634,36.526,36.5447,33671.0
2023-02-17 13:20:00,39.11,39.12,39.05,39.06,71660.0,36.5353,36.5447,36.4793,36.4886,71660.0
2023-02-17 13:25:00,39.05,39.08,39.05,39.07,63184.0,36.4793,36.5073,36.4793,36.498,63184.0
2023-02-17 13:30:00,39.06,39.08,39.02,39.07,83761.0,36.4886,36.5073,36.4513,36.498,83761.0
2023-02-17 13:35:00,39.08,39.1,39.07,39.08,55578.0,36.5073,36.526,36.498,36.5073,55578.0
2023-02-17 13:40:00,39.08,39.12,39.06,39.11,62633.0,36.5073,36.5447,36.4886,36.5353,62633.0
2023-02-17 13:45:00,39.11,39.13,39.08,39.09,80049.0,36.5353,36.554,36.5073,36.5166,80049.0
2023-02-17 13:50:00,39.09,39.14,39.05,39.11,105254.0,36.5166,36.5634,36.4793,36.5353,105254.0
2023-02-17 13:55:00,39.11,39.14,39.09,39.14,45471.0,36.5353,36.5634,36.5166,36.5634,45471.0
2023-02-17 14:00:00,39.14,39.2,39.14,39.18,57916.0,36.5634,36.6194,36.5634,36.6007,57916.0
2023-02-17 14:05:00,39.18,39.18,39.12,39.12,64374.0,36.6007,36.6007,36.5447,36.5447,64374.0
2023-02-17 14:10:00,39.12,39.14,39.08,39.11,115024.0,36.5447,36.5634,36.5073,36.5353,115024.0
2023-02-17 14:15:00,39.11,39.15,39.1,39.14,46011.0,36.5353,36.5727,36.526,36.5634,46011.0
2023-02-17 14:20:00,39.14,39.22,39.13,39.22,71092.0,36.5634,36.6381,36.554,36.6381,71092.0
2023-02-17 14:25:00,39.22,39.23,39.18,39.18,77025.0,36.6381,36.6474,36.6007,36.6007,77025.0
2023-02-17 14:30:00,39.19,39.25,39.19,39.24,78080.0,36.6101,36.6661,36.6101,36.6568,78080.0
2023-02-17 14:35:00,39.23,39.26,39.22,39.25,64030.0,36.6474,36.6755,36.6381,36.6661,64030.0
2023-02-17 14:40:00,39.24,39.27,39.22,39.27,119609.0,36.6568,36.6848,36.6381,36.6848,119609.0
2023-02-17 14:45:00,39.27,39.31,39.26,39.31,83641.0,36.6848,36.7222,36.6755,36.7222,83641.0
2023-02-17 14:50:00,39.31,39.33,39.29,39.33,74827.0,36.7222,36.7408,36.7035,36.7408,74827.0
2023-02-17 14:55:00,39.33,39.36,39.32,39.34,86028.0,36.7408,36.7689,36.7315,36.7502,86028.0
2023-02-17 15:00:00,39.35,39.4,39.34,39.38,154209.0,36.7595,36.8062,36.7502,36.7876,154209.0
2023-02-17 15:05:00,39.38,39.45,39.36,39.44,105277.0,36.7876,36.8529,36.7689,36.8436,105277.0
2023-02-17 15:10:00,39.44,39.45,39.37,39.41,113138.0,36.8436,36.8529,36.7782,36.8156,113138.0
2023-02-17 15:15:00,39.41,39.44,39.37,39.38,139214.0,36.8156,36.8436,36.7782,36.7876,139214.0
2023-02-17 15:20:00,39.37,39.41,39.36,39.38,98660.0,36.7782,36.8156,36.7689,36.7876,98660.0
2023-02-17 15:25:00,39.37,39.38,39.2,39.22,326183.0,36.7782,36.7876,36.6194,36.6381,326183.0
2023-02-17 15:30:00,39.22,39.25,39.17,39.25,213201.0,36.6381,36.6661,36.5914,36.6661,213201.0
2023-02-17 15:35:00,39.25,39.29,39.2,39.21,111208.0,36.6661,36.7035,36.6194,36.6287,111208.0
2023-02-17 15:40:00,39.21,39.25,39.18,39.18,163543.0,36.6287,36.6661,36.6007,36.6007,163543.0
2023-02-17 15:45:00,39.18,39.21,39.1,39.11,259277.0,36.6007,36.6287,36.526,36.5353,259277.0
2023-02-17 15:50:00,39.11,39.17,39.09,39.09,485556.0,36.5353,36.5914,36.5166,36.5166,485556.0
2023-02-17 15:55:00,39.1,39.14,39.07,39.11,945533.0,36.526,36.5634,36.498,36.5353,945533.0
2023-02-21 09:30:00,38.59,38.7,38.44,38.47,411578.0,36.0496,36.1523,35.9094,35.9375,411578.0
2023-02-21 09:35:00,38.47,38.47,38.32,38.41,192822.0,35.9375,35.9375,35.7973,35.8814,192822.0
2023-02-21 09:40:00,38.41,38.51,38.4,38.48,148829.0,35.8814,35.9748,35.8721,35.9468,148829.0
2023-02-21 09:45:00,38.47,38.67,38.43,38.62,199552.0,35.9375,36.1243,35.9001,36.0776,199552.0
2023-02-21 09:50:00,38.62,38.66,38.53,38.59,166348.0,36.0776,36.115,35.9935,36.0496,166348.0
2023-02-21 09:55:00,38.58,38.62,38.46,38.47,99316.0,36.0402,36.0776,35.9281,35.9375,99316.0
2023-02-21 10:00:00,38.46,38.54,38.44,38.51,109482.0,35.9281,36.0029,35.9094,35.9748,109482.0
2023-02-21 10:05:00,38.5,38.58,38.47,38.51,131101.0,35.9655,36.0402,35.9375,35.9748,131101.0
2023-02-21 10:10:00,38.51,38.53,38.44,38.45,98794.0,35.9748,35.9935,35.9094,35.9188,98794.0
2023-02-21 10:15:00,38.45,38.52,38.42,38.46,127614.0,35.9188,35.9842,35.8908,35.9281,127614.0
2023-02-21 10:20:00,38.45,38.51,38.43,38.47,128921.0,35.9188,35.9748,35.9001,35.9375,128921.0
2023-02-21 10:25:00,38.47,38.47,38.4,38.43,187908.0,35.9375,35.9375,35.8721,35.9001,187908.0
2023-02-21 10:30:00,38.42,38.42,38.33,38.36,220687.0,35.8908,35.8908,35.8067,35.8347,220687.0
2023-02-21 10:35:00,38.36,38.46,38.34,38.44,153688.0,35.8347,35.9281,35.816,35.9094,153688.0
2023-02-21 10:40:00,38.43,38.56,38.43,38.48,115936.0,35.9001,36.0215,35.9001,35.9468,115936.0
2023-02-21 10:45:00,38.48,38.51,38.39,38.4,91463.0,35.9468,35.9748,35.8627,35.8721,91463.0
2023-02-21 10:50:00,38.41,38.46,38.36,38.37,116646.0,35.8814,35.9281,35.8347,35.844,116646.0
2023-02-21 10:55:00,38.36,38.42,38.35,38.41,148719.0,35.8347,35.8908,35.8254,35.8814,148719.0
2023-02-21 11:00:00,38.41,38.46,38.4,38.4,83422.0,35.8814,35.9281,35.8721,35.8721,83422.0
2023-02-21 11:05:00,38.4,38.4,38.33,38.33,77354.0,35.8721,35.8721,35.8067,35.8067,77354.0
2023-02-21 11:10:00,38.34,38.38,38.32,38.38,122141.0,35.816,35.8534,35.7973,35.8534,122141.0
2023-02-21 11:15:00,38.38,38.39,38.3,38.33,126633.0,35.8534,35.8627,35.7787,35.8067,126633.0
2023-02-21 11:20:00,38.32,38.32,38.22,38.23,122303.0,35.7973,35.7973,35.7039,35.7133,122303.0
2023-02-21 11:25:00,38.23,38.25,38.19,38.21,145591.0,35.7133,35.7319,35.6759,35.6946,145591.0
2023-02-21 11:30:00,38.21,38.25,38.2,38.2,117714.0,35.6946,35.7319,35.6852,35.6852,117714.0
2023-02-21 11:35:00,38.21,38.21,38.1,38.12,110343.0,35.6946,35.6946,35.5918,35.6105,110343.0
2023-02-21 11:40:00,38.12,38.13,38.05,38.08,160650.0,35.6105,35.6198,35.5451,35.5731,160650.0
2023-02-21 11:45:00,38.08,38.16,38.07,38.15,110540.0,35.5731,35.6479,35.5638,35.6385,110540.0
2023-02-21 11:50:00,38.15,38.19,38.13,38.16,109709.0,35.6385,35.6759,35.6198,35.6479,109709.0
2023-02-21 11:55:00,38.16,38.17,38.11,38.15,95844.0,35.6479,35.6572,35.6012,35.6385,95844.0
2023-02-21 12:00:00,38.15,38.15,38.11,38.13,65127.0,35.6385,35.6385,35.6012,35.6198,65127.0
2023-02-21 12:05:00,38.14,38.22,38.13,38.22,109060.0,35.6292,35.7039,35.6198,35.7039,109060.0
2023-02-21 12:10:00,38.22,38.23,38.16,38.19,67800.0,35.7039,35.7133,35.6479,35.6759,67800.0
2023-02-21 12:15:00,38.18,38.26,38.17,38.26,146121.0,35.6666,35.7413,35.6572,35.7413,146121.0
2023-02-21 12:20:00,38.26,38.33,38.25,38.3,124378.0,35.7413,35.8067,35.7319,35.7787,124378.0
2023-02-21 12:25:00,38.3,38.35,38.3,38.34,115260.0,35.7787,35.8254,35.7787,35.816,115260.0
2023-02-21 12:30:00,38.34,38.36,38.29,38.36,89518.0,35.816,35.8347,35.7693,35.8347,89518.0
2023-02-21 12:35:00,38.36,38.41,38.33,38.41,80415.0,35.8347,35.8814,35.8067,35.8814,80415.0
2023-02-21 12:40:00,38.41,38.44,38.36,38.39,126007.0,35.8814,35.9094,35.8347,35.8627,126007.0
2023-02-21 12:45:00,38.39,38.4,38.34,38.38,130559.0,35.8627,35.8721,35.816,35.8534,130559.0
2023-02-21 12:50:00,38.37,38.39,38.3,38.3,88283.0,35.844,35.8627,35.7787,35.7787,88283.0
2023-02-21 12:55:00,38.3,38.31,38.27,38.29,100313.0,35.7787,35.788,35.7506,35.7693,100313.0
2023-02-21 13:00:00,38.29,38.34,38.27,38.31,70638.0,35.7693,35.816,35.7506,35.788,70638.0
2023-02-21 13:05:00,38.31,38.32,38.27,38.27,84187.0,35.788,35.7973,35.7506,35.7506,84187.0
2023-02-21 13:10:00,38.27,38.31,38.26,38.27,72490.0,35.7506,35.788,35.7413,35.7506,72490.0
2023-02-21 13:15:00,38.27,38.29,38.24,38.25,76535.0,35.7506,35.7693,35.7226,35.7319,76535.0
2023-02-21 13:20:00,38.25,38.28,38.25,38.27,57775.0,35.7319,35.76,35.7319,35.7506,57775.0
2023-02-21 13:25:00,38.26,38.27,38.18,38.2,128342.0,35.7413,35.7506,35.6666,35.6852,128342.0
2023-02-21 13:30:00,38.2,38.2,38.12,38.14,127926.0,35.6852,35.6852,35.6105,35.6292,127926.0
2023-02-21 13:35:00,38.13,38.15,38.11,38.12,146444.0,35.6198,35.6385,35.6012,35.6105,146444.0
2023-02-21 13:40:00,38.11,38.13,38.09,38.1,125790.0,35.6012,35.6198,35.5825,35.5918,125790.0
2023-02-21 13:45:00,38.1,38.12,38.03,38.04,174322.0,35.5918,35.6105,35.5264,35.5358,174322.0
2023-02-21 13:50:00,38.05,38.05,37.98,38.0,118982.0,35.5451,35.5451,35.4797,35.4984,118982.0
2023-02-21 13:55:00,38.0,38.01,37.99,38.0,91155.0,35.4984,35.5077,35.4891,35.4984,91155.0
2023-02-21 14:00:00,38.0,38.01,37.96,37.98,126998.0,35.4984,35.5077,35.461,35.4797,126998.0
2023-02-21 14:05:00,37.98,37.98,37.93,37.93,82142.0,35.4797,35.4797,35.433,35.433,82142.0
2023-02-21 14:10:00,37.94,37.94,37.89,37.89,111501.0,35.4424,35.4424,35.3956,35.3956,111501.0
2023-02-21 14:15:00,37.89,37.91,37.88,37.89,153432.0,35.3956,35.4143,35.3863,35.3956,153432.0
2023-02-21 14:20:00,37.88,37.9,37.87,37.87,78087.0,35.3863,35.405,35.377,35.377,78087.0
2023-02-21 14:25:00,37.86,37.9,37.85,37.9,81811.0,35.3676,35.405,35.3583,35.405,81811.0
2023-02-21 14:30:00,37.9,37.93,37.85,37.93,150872.0,35.405,35.433,35.3583,35.433,150872.0
2023-02-21 14:35:00,37.93,37.96,37.9,37.95,92179.0,35.433,35.461,35.405,35.4517,92179.0
2023-02-21 14:40:00,37.95,37.99,37.93,37.98,108229.0,35.4517,35.4891,35.433,35.4797,108229.0
2023-02-21 14:45:00,37.99,38.01,37.94,37.95,84630.0,35.4891,35.5077,35.4424,35.4517,84630.0
2023-02-21 14:50:00,37.96,37.97,37.88,37.93,223978.0,35.461,35.4704,35.3863,35.433,223978.0
2023-02-21 14:55:00,37.93,37.94,37.9,37.94,99020.0,35.433,35.4424,35.405,35.4424,99020.0
2023-02-21 15:00:00,37.94,37.99,37.93,37.98,81595.0,35.4424,35.4891,35.433,35.4797,81595.0
2023-02-21 15:05:00,37.98,38.0,37.95,37.96,100596.0,35.4797,35.4984,35.4517,35.461,100596.0
2023-02-21 15:10:00,37.96,37.96,37.88,37.89,220427.0,35.461,35.461,35.3863,35.3956,220427.0
2023-02-21 15:15:00,37.9,37.94,37.88,37.92,139612.0,35.405,35.4424,35.3863,35.4237,139612.0
2023-02-21 15:20:00,37.92,37.93,37.87,37.9,333956.0,35.4237,35.433,35.377,35.405,333956.0
2023-02-21 15:25:00,37.89,37.91,37.88,37.91,279474.0,35.3956,35.4143,35.3863,35.4143,279474.0
2023-02-21 15:30:00,37.91,37.96,37.9,37.94,355228.0,35.4143,35.461,35.405,35.4424,355228.0
2023-02-21 15:35:00,37.94,37.95,37.86,37.86,232114.0,35.4424,35.4517,35.3676,35.3676,232114.0
2023-02-21 15:40:00,37.87,37.87,37.8,37.8,309979.0,35.377,35.377,35.3116,35.3116,309979.0
2023-02-21 15:45:00,37.81,37.88,37.8,37.86,391518.0,35.3209,35.3863,35.3116,35.3676,391518.0
2023-02-21 15:50:00,37.86,37.88,37.79,37.87,1011307.0,35.3676,35.3863,35.3022,35.377,1011307.0
2023-02-21 15:55:00,37.87,37.87,37.79,37.84,1657322.0,35.377,35.377,35.3022,35.3489,1657322.0
2023-02-22 09:30:00,37.72,37.78,37.58,37.69,477175.0,35.2368,35.2929,35.1061,35.2088,477175.0
2023-02-22 09:35:00,37.68,37.78,37.6,37.77,180205.0,35.1995,35.2929,35.1247,35.2835,180205.0
2023-02-22 09:40:00,37.77,37.81,37.74,37.77,150268.0,35.2835,35.3209,35.2555,35.2835,150268.0
2023-02-22 09:45:00,37.78,37.89,37.77,37.86,163332.0,35.2929,35.3956,35.2835,35.3676,163332.0
2023-02-22 09:50:00,37.86,37.9,37.77,37.84,134492.0,35.3676,35.405,35.2835,35.3489,134492.0
2023-02-22 09:55:00,37.85,37.99,37.83,37.98,142140.0,35.3583,35.4891,35.3396,35.4797,142140.0
2023-02-22 10:00:00,37.98,37.98,37.8,37.8,148500.0,35.4797,35.4797,35.3116,35.3116,148500.0
2023-02-22 10:05:00,37.8,37.88,37.79,37.86,101841.0,35.3116,35.3863,35.3022,35.3676,101841.0
2023-02-22 10:10:00,37.85,37.85,37.76,37.79,147372.0,35.3583,35.3583,35.2742,35.3022,147372.0
2023-02-22 10:15:00,37.78,37.87,37.77,37.86,160479.0,35.2929,35.377,35.2835,35.3676,160479.0
2023-02-22 10:20:00,37.86,38.02,37.86,38.01,120653.0,35.3676,35.5171,35.3676,35.5077,120653.0
2023-02-22 10:25:00,38.02,38.02,37.91,37.91,102142.0,35.5171,35.5171,35.4143,35.4143,102142.0
2023-02-22 10:30:00,37.91,37.93,37.79,37.8,126014.0,35.4143,35.433,35.3022,35.3116,126014.0
2023-02-22 10:35:00,37.8,37.84,37.75,37.77,147324.0,35.3116,35.3489,35.2649,35.2835,147324.0
2023-02-22 10:40:00,37.77,37.87,37.76,37.86,105390.0,35.2835,35.377,35.2742,35.3676,105390.0
2023-02-22 10:45:00,37.85,37.88,37.77,37.77,122667.0,35.3583,35.3863,35.2835,35.2835,122667.0
2023-02-22 10:50:00,37.77,37.83,37.74,37.83,108457.0,35.2835,35.3396,35.2555,35.3396,108457.0
2023-02-22 10:55:00,37.83,37.97,37.82,37.95,115565.0,35.3396,35.4704,35.3303,35.4517,115565.0
2023-02-22 11:00:00,37.94,38.04,37.94,38.0,73000.0,35.4424,35.5358,35.4424,35.4984,73000.0
2023-02-22 11:05:00,38.0,38.06,37.99,38.05,110837.0,35.4984,35.5545,35.4891,35.5451,110837.0
2023-02-22 11:10:00,38.06,38.1,38.04,38.09,118564.0,35.5545,35.5918,35.5358,35.5825,118564.0
2023-02-22 11:15:00,38.09,38.1,38.05,38.05,67543.0,35.5825,35.5918,35.5451,35.5451,67543.0
2023-02-22 11:20:00,38.06,38.09,38.04,38.08,87858.0,35.5545,35.5825,35.5358,35.5731,87858.0
2023-02-22 11:25:00,38.08,38.08,38.03,38.04,92131.0,35.5731,35.5731,35.5264,35.5358,92131.0
2023-02-22 11:30:00,38.04,38.07,38.02,38.07,80415.0,35.5358,35.5638,35.5171,35.5638,80415.0
2023-02-22 11:35:00,38.07,38.1,37.99,38.01,89601.0,35.5638,35.5918,35.4891,35.5077,89601.0
2023-02-22 11:40:00,38.01,38.02,37.96,37.99,56857.0,35.5077,35.5171,35.461,35.4891,56857.0
2023-02-22 11:45:00,37.99,38.01,37.96,37.98,72297.0,35.4891,35.5077,35.461,35.4797,72297.0
2023-02-22 11:50:00,37.98,38.04,37.97,37.97,71204.0,35.4797,35.5358,35.4704,35.4704,71204.0
2023-02-22 11:55:00,37.97,38.02,37.95,38.02,67770.0,35.4704,35.5171,35.4517,35.5171,67770.0
2023-02-22 12:00:00,38.02,38.06,37.99,38.04,83157.0,35.5171,35.5545,35.4891,35.5358,83157.0
2023-02-22 12:05:00,38.05,38.15,38.05,38.15,126265.0,35.5451,35.6385,35.5451,35.6385,126265.0
2023-02-22 12:10:00,38.14,38.16,38.09,38.16,109072.0,35.6292,35.6479,35.5825,35.6479,109072.0
2023-02-22 12:15:00,38.16,38.19,38.15,38.18,70998.0,35.6479,35.6759,35.6385,35.6666,70998.0
2023-02-22 12:20:00,38.18,38.18,38.14,38.17,66528.0,35.6666,35.6666,35.6292,35.6572,66528.0
2023-02-22 12:25:00,38.17,38.19,38.13,38.13,59600.0,35.6572,35.6759,35.6198,35.6198,59600.0
2023-02-22 12:30:00,38.13,38.15,38.11,38.15,84195.0,35.6198,35.6385,35.6012,35.6385,84195.0
2023-02-22 12:35:00,38.14,38.18,38.13,38.16,62807.0,35.6292,35.6666,35.6198,35.6479,62807.0
2023-02-22 12:40:00,38.16,38.19,38.15,38.16,58617.0,35.6479,35.6759,35.6385,35.6479,58617.0
2023-02-22 12:45:00,38.16,38.18,38.11,38.12,60572.0,35.6479,35.6666,35.6012,35.6105,60572.0
2023-02-22 12:50:00,38.12,38.16,38.11,38.15,58541.0,35.6105,35.6479,35.6012,35.6385,58541.0
2023-02-22 12:55:00,38.15,38.17,38.14,38.16,70174.0,35.6385,35.6572,35.6292,35.6479,70174.0
2023-02-22 13:00:00,38.16,38.23,38.15,38.23,96627.0,35.6479,35.7133,35.6385,35.7133,96627.0
2023-02-22 13:05:00,38.23,38.26,38.22,38.25,55778.0,35.7133,35.7413,35.7039,35.7319,55778.0
2023-02-22 13:10:00,38.25,38.26,38.19,38.2,69626.0,35.7319,35.7413,35.6759,35.6852,69626.0
2023-02-22 13:15:00,38.2,38.22,38.18,38.2,51880.0,35.6852,35.7039,35.6666,35.6852,51880.0
2023-02-22 13:20:00,38.2,38.21,38.19,38.2,53254.0,35.6852,35.6946,35.6759,35.6852,53254.0
2023-02-22 13:25:00,38.2,38.24,38.2,38.2,70760.0,35.6852,35.7226,35.6852,35.6852,70760.0
2023-02-22 13:30:00,38.2,38.22,38.12,38.17,151843.0,35.6852,35.7039,35.6105,35.6572,151843.0
2023-02-22 13:35:00,38.17,38.19,38.14,38.18,51308.0,35.6572,35.6759,35.6292,35.6666,51308.0
2023-02-22 13:40:00,38.18,38.18,38.14,38.16,65269.0,35.6666,35.6666,35.6292,35.6479,65269.0
2023-02-22 13:45:00,38.16,38.17,38.12,38.15,56453.0,35.6479,35.6572,35.6105,35.6385,56453.0
2023-02-22 13:50:00,38.16,38.16,38.11,38.13,73626.0,35.6479,35.6479,35.6012,35.6198,73626.0
2023-02-22 13:55:00,38.13,38.18,38.13,38.16,53097.0,35.6198,35.6666,35.6198,35.6479,53097.0
2023-02-22 14:00:00,38.16,38.22,38.0,38.13,281406.0,35.6479,35.7039,35.4984,35.6198,281406.0
2023-02-22 14:05:00,38.13,38.21,38.05,38.16,104079.0,35.6198,35.6946,35.5451,35.6479,104079.0
2023-02-22 14:10:00,38.16,38.2,38.03,38.09,101753.0,35.6479,35.6852,35.5264,35.5825,101753.0
2023-02-22 14:15:00,38.08,38.13,37.97,38.13,98771.0,35.5731,35.6198,35.4704,35.6198,98771.0
2023-02-22 14:20:00,38.13,38.18,38.05,38.07,78192.0,35.6198,35.6666,35.5451,35.5638,78192.0
2023-02-22 14:25:00,38.07,38.08,38.01,38.03,81840.0,35.5638,35.5731,35.5077,35.5264,81840.0
2023-02-22 14:30:00,38.03,38.05,37.95,37.98,211933.0,35.5264,35.5451,35.4517,35.4797,211933.0
2023-02-22 14:35:00,37.98,38.0,37.92,37.98,114391.0,35.4797,35.4984,35.4237,35.4797,114391.0
2023-02-22 14:40:00,37.98,37.99,37.87,37.93,132387.0,35.4797,35.4891,35.377,35.433,132387.0
2023-02-22 14:45:00,37.92,38.01,37.89,38.01,78293.0,35.4237,35.5077,35.3956,35.5077,78293.0
2023-02-22 14:50:00,38.01,38.02,37.9,37.91,140233.0,35.5077,35.5171,35.405,35.4143,140233.0
2023-02-22 14:55:00,37.91,37.94,37.84,37.89,138749.0,35.4143,35.4424,35.3489,35.3956,138749.0
2023-02-22 15:00:00,37.88,37.92,37.87,37.91,112102.0,35.3863,35.4237,35.377,35.4143,112102.0
2023-02-22 15:05:00,37.91,37.98,37.91,37.98,101568.0,35.4143,35.4797,35.4143,35.4797,101568.0
2023-02-22 15:10:00,37.97,38.0,37.9,37.92,118728.0,35.4704,35.4984,35.405,35.4237,118728.0
2023-02-22 15:15:00,37.93,37.96,37.9,37.95,133911.0,35.433,35.461,35.405,35.4517,133911.0
2023-02-22 15:20:00,37.95,37.99,37.9,37.98,100214.0,35.4517,35.4891,35.405,35.4797,100214.0
2023-02-22 15:25:00,37.98,38.01,37.93,37.94,143499.0,35.4797,35.5077,35.433,35.4424,143499.0
2023-02-22 15:30:00,37.94,37.97,37.89,37.96,170056.0,35.4424,35.4704,35.3956,35.461,170056.0
2023-02-22 15:35:00,37.97,37.98,37.89,37.9,201445.0,35.4704,35.4797,35.3956,35.405,201445.0
2023-02-22 15:40:00,37.9,37.93,37.87,37.91,259066.0,35.405,35.433,35.377,35.4143,259066.0
2023-02-22 15:45:00,37.9,37.93,37.88,37.91,191729.0,35.405,35.433,35.3863,35.4143,191729.0
2023-02-22 15:50:00,37.9,37.96,37.81,37.9,467467.0,35.405,35.461,35.3209,35.405,467467.0
2023-02-22 15:55:00,37.91,38.01,37.9,38.01,953985.0,35.4143,35.5077,35.405,35.5077,953985.0
2023-02-23 09:30:00,37.97,38.14,37.87,38.05,322753.0,35.4704,35.6292,35.377,35.5451,322753.0
2023-02-23 09:35:00,38.04,38.13,38.0,38.04,76472.0,35.5358,35.6198,35.4984,35.5358,76472.0
2023-02-23 09:40:00,38.05,38.07,37.97,38.02,113611.0,35.5451,35.5638,35.4704,35.5171,113611.0
2023-02-23 09:45:00,38.02,38.11,38.01,38.06,138437.0,35.5171,35.6012,35.5077,35.5545,138437.0
2023-02-23 09:50:00,38.06,38.06,38.01,38.02,114913.0,35.5545,35.5545,35.5077,35.5171,114913.0
2023-02-23 09:55:00,38.02,38.05,37.97,38.0,133007.0,35.5171,35.5451,35.4704,35.4984,133007.0
2023-02-23 10:00:00,38.0,38.04,37.94,38.01,135095.0,35.4984,35.5358,35.4424,35.5077,135095.0
2023-02-23 10:05:00,38.0,38.01,37.84,37.88,126738.0,35.4984,35.5077,35.3489,35.3863,126738.0
2023-02-23 10:10:00,37.87,37.94,37.83,37.93,86147.0,35.377,35.4424,35.3396,35.433,86147.0
2023-02-23 10:15:00,37.93,37.97,37.87,37.95,80384.0,35.433,35.4704,35.377,35.4517,80384.0
2023-02-23 10:20:00,37.95,37.99,37.92,37.94,66623.0,35.4517,35.4891,35.4237,35.4424,66623.0
2023-02-23 10:25:00,37.95,37.98,37.9,37.91,109455.0,35.4517,35.4797,35.405,35.4143,109455.0
2023-02-23 10:30:00,37.92,37.95,37.81,37.95,122056.0,35.4237,35.4517,35.3209,35.4517,122056.0
2023-02-23 10:35:00,37.95,37.96,37.89,37.91,93825.0,35.4517,35.461,35.3956,35.4143,93825.0
2023-02-23 10:40:00,37.9,37.91,37.85,37.87,80545.0,35.405,35.4143,35.3583,35.377,80545.0
2023-02-23 10:45:00,37.86,37.88,37.73,37.75,141808.0,35.3676,35.3863,35.2462,35.2649,141808.0
2023-02-23 10:50:00,37.74,37.79,37.74,37.76,97069.0,35.2555,35.3022,35.2555,35.2742,97069.0
2023-02-23 10:55:00,37.75,37.76,37.7,37.7,109635.0,35.2649,35.2742,35.2182,35.2182,109635.0
2023-02-23 11:00:00,37.7,37.79,37.69,37.78,208142.0,35.2182,35.3022,35.2088,35.2929,208142.0
2023-02-23 11:05:00,37.79,37.8,37.64,37.68,92042.0,35.3022,35.3116,35.1621,35.1995,92042.0
2023-02-23 11:10:00,37.68,37.71,37.64,37.66,224158.0,35.1995,35.2275,35.1621,35.1808,224158.0
2023-02-23 11:15:00,37.65,37.67,37.61,37.62,182942.0,35.1714,35.1901,35.1341,35.1434,182942.0
2023-02-23 11:20:00,37.62,37.68,37.59,37.66,124545.0,35.1434,35.1995,35.1154,35.1808,124545.0
2023-02-23 11:25:00,37.65,37.66,37.59,37.62,126517.0,35.1714,35.1808,35.1154,35.1434,126517.0
2023-02-23 11:30:00,37.62,37.63,37.58,37.6,93019.0,35.1434,35.1528,35.1061,35.1247,93019.0
2023-02-23 11:35:00,37.6,37.62,37.55,37.58,91552.0,35.1247,35.1434,35.078,35.1061,91552.0
2023-02-23 11:40:00,37.58,37.58,37.49,37.52,159154.0,35.1061,35.1061,35.022,35.05,159154.0
2023-02-23 11:45:00,37.51,37.54,37.49,37.5,128993.0,35.0407,35.0687,35.022,35.0313,128993.0
2023-02-23 11:50:00,37.49,37.5,37.44,37.45,96615.0,35.022,35.0313,34.9753,34.9846,96615.0
2023-02-23 11:55:00,37.45,37.49,37.44,37.46,93707.0,34.9846,35.022,34.9753,34.994,93707.0
2023-02-23 12:00:00,37.46,37.52,37.45,37.51,91994.0,34.994,35.05,34.9846,35.0407,91994.0
2023-02-23 12:05:00,37.51,37.54,37.5,37.54,74687.0,35.0407,35.0687,35.0313,35.0687,74687.0
2023-02-23 12:10:00,37.54,37.56,37.49,37.56,109701.0,35.0687,35.0874,35.022,35.0874,109701.0
2023-02-23 12:15:00,37.55,37.59,37.5,37.51,139715.0,35.078,35.1154,35.0313,35.0407,139715.0
2023-02-23 12:20:00,37.52,37.54,37.46,37.53,105631.0,35.05,35.0687,34.994,35.0593,105631.0
2023-02-23 12:25:00,37.54,37.54,37.48,37.5,121784.0,35.0687,35.0687,35.0126,35.0313,121784.0
2023-02-23 12:30:00,37.5,37.54,37.48,37.52,103745.0,35.0313,35.0687,35.0126,35.05,103745.0
2023-02-23 12:35:00,37.52,37.54,37.5,37.51,94062.0,35.05,35.0687,35.0313,35.0407,94062.0
2023-02-23 12:40:00,37.5,37.51,37.44,37.5,156902.0,35.0313,35.0407,34.9753,35.0313,156902.0
2023-02-23 12:45:00,37.5,37.51,37.47,37.48,80209.0,35.0313,35.0407,35.0033,35.0126,80209.0
2023-02-23 12:50:00,37.48,37.51,37.47,37.47,167205.0,35.0126,35.0407,35.0033,35.0033,167205.0
2023-02-23 12:55:00,37.47,37.49,37.43,37.48,115433.0,35.0033,35.022,34.9659,35.0126,115433.0
2023-02-23 13:00:00,37.48,37.54,37.46,37.5,193147.0,35.0126,35.0687,34.994,35.0313,193147.0
2023-02-23 13:05:00,37.5,37.51,37.46,37.47,70793.0,35.0313,35.0407,34.994,35.0033,70793.0
2023-02-23 13:10:00,37.47,37.49,37.45,37.46,111079.0,35.0033,35.022,34.9846,34.994,111079.0
2023-02-23 13:15:00,37.46,37.51,37.44,37.51,133832.0,34.994,35.0407,34.9753,35.0407,133832.0
2023-02-23 13:20:00,37.51,37.51,37.47,37.5,168994.0,35.0407,35.0407,35.0033,35.0313,168994.0
2023-02-23 13:25:00,37.5,37.55,37.49,37.52,113990.0,35.0313,35.078,35.022,35.05,113990.0
2023-02-23 13:30:00,37.52,37.53,37.49,37.52,90201.0,35.05,35.0593,35.022,35.05,90201.0
2023-02-23 13:35:00,37.52,37.54,37.5,37.53,101148.0,35.05,35.0687,35.0313,35.0593,101148.0
2023-02-23 13:40:00,37.54,37.6,37.53,37.56,127998.0,35.0687,35.1247,35.0593,35.0874,127998.0
2023-02-23 13:45:00,37.56,37.62,37.54,37.62,108906.0,35.0874,35.1434,35.0687,35.1434,108906.0
2023-02-23 13:50:00,37.62,37.63,37.6,37.62,78587.0,35.1434,35.1528,35.1247,35.1434,78587.0
2023-02-23 13:55:00,37.61,37.62,37.57,37.59,113110.0,35.1341,35.1434,35.0967,35.1154,113110.0
2023-02-23 14:00:00,37.59,37.6,37.53,37.54,122534.0,35.1154,35.1247,35.0593,35.0687,122534.0
2023-02-23 14:05:00,37.53,37.57,37.53,37.55,132338.0,35.0593,35.0967,35.0593,35.078,132338.0
2023-02-23 14:10:00,37.55,37.59,37.54,37.59,178940.0,35.078,35.1154,35.0687,35.1154,178940.0
2023-02-23 14:15:00,37.59,37.64,37.58,37.61,319840.0,35.1154,35.1621,35.1061,35.1341,319840.0
2023-02-23 14:20:00,37.6,37.63,37.59,37.59,150322.0,35.1247,35.1528,35.1154,35.1154,150322.0
2023-02-23 14:25:00,37.59,37.6,37.54,37.58,154565.0,35.1154,35.1247,35.0687,35.1061,154565.0
2023-02-23 14:30:00,37.58,37.65,37.57,37.64,137153.0,35.1061,35.1714,35.0967,35.1621,137153.0
2023-02-23 14:35:00,37.64,37.64,37.59,37.6,182867.0,35.1621,35.1621,35.1154,35.1247,182867.0
2023-02-23 14:40:00,37.61,37.66,37.6,37.66,103699.0,35.1341,35.1808,35.1247,35.1808,103699.0
2023-02-23 14:45:00,37.66,37.66,37.62,37.65,168277.0,35.1808,35.1808,35.1434,35.1714,168277.0
2023-02-23 14:50:00,37.64,37.66,37.61,37.65,144310.0,35.1621,35.1808,35.1341,35.1714,144310.0
2023-02-23 14:55:00,37.65,37.65,37.59,37.62,154773.0,35.1714,35.1714,35.1154,35.1434,154773.0
2023-02-23 15:00:00,37.62,37.73,37.62,37.72,167073.0,35.1434,35.2462,35.1434,35.2368,167073.0
2023-02-23 15:05:00,37.73,37.74,37.69,37.7,121162.0,35.2462,35.2555,35.2088,35.2182,121162.0
2023-02-23 15:10:00,37.7,37.74,37.67,37.73,193329.0,35.2182,35.2555,35.1901,35.2462,193329.0
2023-02-23 15:15:00,37.73,37.75,37.7,37.71,170464.0,35.2462,35.2649,35.2182,35.2275,170464.0
2023-02-23 15:20:00,37.71,37.74,37.69,37.72,145262.0,35.2275,35.2555,35.2088,35.2368,145262.0
2023-02-23 15:25:00,37.73,37.79,37.72,37.78,129521.0,35.2462,35.3022,35.2368,35.2929,129521.0
2023-02-23 15:30:00,37.78,37.79,37.71,37.72,288969.0,35.2929,35.3022,35.2275,35.2368,288969.0
2023-02-23 15:35:00,37.72,37.74,37.69,37.72,305592.0,35.2368,35.2555,35.2088,35.2368,305592.0
2023-02-23 15:40:00,37.73,37.73,37.68,37.7,149586.0,35.2462,35.2462,35.1995,35.2182,149586.0
2023-02-23 15:45:00,37.7,37.7,37.64,37.66,269875.0,35.2182,35.2182,35.1621,35.1808,269875.0
2023-02-23 15:50:00,37.66,37.75,37.62,37.73,610325.0,35.1808,35.2649,35.1434,35.2462,610325.0
2023-02-23 15:55:00,37.73,37.75,37.66,37.68,1309262.0,35.2462,35.2649,35.1808,35.1995,1309262.0
2023-02-24 09:30:00,36.99,37.24,36.97,37.21,389439.0,34.5549,34.7884,34.5362,34.7604,389439.0
2023-02-24 09:35:00,37.21,37.29,37.17,37.29,159419.0,34.7604,34.8351,34.723,34.8351,159419.0
2023-02-24 09:40:00,37.29,37.3,37.12,37.14,185507.0,34.8351,34.8445,34.6763,34.695,185507.0
2023-02-24 09:45:00,37.14,37.16,37.06,37.12,305974.0,34.695,34.7137,34.6203,34.6763,305974.0
2023-02-24 09:50:00,37.11,37.21,37.11,37.19,218132.0,34.667,34.7604,34.667,34.7417,218132.0
2023-02-24 09:55:00,37.17,37.24,37.14,37.2,145776.0,34.723,34.7884,34.695,34.7511,145776.0
2023-02-24 10:00:00,37.2,37.27,37.15,37.23,219694.0,34.7511,34.8165,34.7044,34.7791,219694.0
2023-02-24 10:05:00,37.23,37.3,37.14,37.16,200742.0,34.7791,34.8445,34.695,34.7137,200742.0
2023-02-24 10:10:00,37.15,37.17,37.07,37.14,178166.0,34.7044,34.723,34.6296,34.695,178166.0
2023-02-24 10:15:00,37.14,37.19,37.05,37.13,190923.0,34.695,34.7417,34.6109,34.6857,190923.0
2023-02-24 10:20:00,37.13,37.14,37.07,37.09,144092.0,34.6857,34.695,34.6296,34.6483,144092.0
2023-02-24 10:25:00,37.09,37.19,37.08,37.16,96948.0,34.6483,34.7417,34.639,34.7137,96948.0
2023-02-24 10:30:00,37.17,37.17,37.05,37.1,190259.0,34.723,34.723,34.6109,34.6577,190259.0
2023-02-24 10:35:00,37.11,37.17,37.07,37.09,115517.0,34.667,34.723,34.6296,34.6483,115517.0
2023-02-24 10:40:00,37.09,37.11,37.03,37.11,122361.0,34.6483,34.667,34.5923,34.667,122361.0
2023-02-24 10:45:00,37.11,37.14,37.06,37.06,134274.0,34.667,34.695,34.6203,34.6203,134274.0
2023-02-24 10:50:00,37.07,37.08,37.03,37.08,89035.0,34.6296,34.639,34.5923,34.639,89035.0
2023-02-24 10:55:00,37.08,37.13,37.06,37.11,163900.0,34.639,34.6857,34.6203,34.667,163900.0
2023-02-24 11:00:00,37.11,37.12,37.07,37.08,99815.0,34.667,34.6763,34.6296,34.639,99815.0
2023-02-24 11:05:00,37.08,37.14,37.07,37.14,75954.0,34.639,34.695,34.6296,34.695,75954.0
2023-02-24 11:10:00,37.14,37.15,37.09,37.09,117351.0,34.695,34.7044,34.6483,34.6483,117351.0
2023-02-24 11:15:00,37.09,37.12,37.06,37.08,100885.0,34.6483,34.6763,34.6203,34.639,100885.0
2023-02-24 11:20:00,37.08,37.11,37.04,37.07,97249.0,34.639,34.667,34.6016,34.6296,97249.0
2023-02-24 11:25:00,37.07,37.15,37.06,37.09,139434.0,34.6296,34.7044,34.6203,34.6483,139434.0
2023-02-24 11:30:00,37.09,37.14,37.07,37.08,126397.0,34.6483,34.695,34.6296,34.639,126397.0
2023-02-24 11:35:00,37.07,37.09,37.04,37.07,96506.0,34.6296,34.6483,34.6016,34.6296,96506.0
2023-02-24 11:40:00,37.07,37.11,37.06,37.08,90755.0,34.6296,34.667,34.6203,34.639,90755.0
2023-02-24 11:45:00,37.09,37.15,37.08,37.15,83128.0,34.6483,34.7044,34.639,34.7044,83128.0
2023-02-24 11:50:00,37.15,37.17,37.11,37.12,118372.0,34.7044,34.723,34.667,34.6763,118372.0
2023-02-24 11:55:00,37.12,37.13,37.05,37.06,131651.0,34.6763,34.6857,34.6109,34.6203,131651.0
2023-02-24 12:00:00,37.07,37.07,36.97,36.99,129252.0,34.6296,34.6296,34.5362,34.5549,129252.0
2023-02-24 12:05:00,36.99,37.01,36.95,36.98,106222.0,34.5549,34.5736,34.5175,34.5456,106222.0
2023-02-24 12:10:00,36.98,36.99,36.94,36.95,85321.0,34.5456,34.5549,34.5082,34.5175,85321.0
2023-02-24 12:15:00,36.95,36.96,36.89,36.9,120646.0,34.5175,34.5269,34.4615,34.4708,120646.0
2023-02-24 12:20:00,36.9,36.98,36.89,36.96,106392.0,34.4708,34.5456,34.4615,34.5269,106392.0
2023-02-24 12:25:00,36.96,37.04,36.95,37.04,90474.0,34.5269,34.6016,34.5175,34.6016,90474.0
2023-02-24 12:30:00,37.04,37.09,37.03,37.05,77515.0,34.6016,34.6483,34.5923,34.6109,77515.0
2023-02-24 12:35:00,37.04,37.05,37.0,37.04,78649.0,34.6016,34.6109,34.5642,34.6016,78649.0
2023-02-24 12:40:00,37.04,37.07,37.03,37.06,70327.0,34.6016,34.6296,34.5923,34.6203,70327.0
2023-02-24 12:45:00,37.07,37.07,37.01,37.02,78425.0,34.6296,34.6296,34.5736,34.5829,78425.0
2023-02-24 12:50:00,37.02,37.06,37.01,37.05,64839.0,34.5829,34.6203,34.5736,34.6109,64839.0
2023-02-24 12:55:00,37.04,37.06,37.02,37.03,78379.0,34.6016,34.6203,34.5829,34.5923,78379.0
2023-02-24 13:00:00,37.04,37.07,37.01,37.05,78071.0,34.6016,34.6296,34.5736,34.6109,78071.0
2023-02-24 13:05:00,37.05,37.07,37.03,37.05,74684.0,34.6109,34.6296,34.5923,34.6109,74684.0
2023-02-24 13:10:00,37.04,37.09,37.01,37.09,123438.0,34.6016,34.6483,34.5736,34.6483,123438.0
2023-02-24 13:15:00,37.09,37.13,37.06,37.1,137781.0,34.6483,34.6857,34.6203,34.6577,137781.0
2023-02-24 13:20:00,37.11,37.13,37.08,37.1,68328.0,34.667,34.6857,34.639,34.6577,68328.0
2023-02-24 13:25:00,37.1,37.11,37.05,37.06,73365.0,34.6577,34.667,34.6109,34.6203,73365.0
2023-02-24 13:30:00,37.06,37.07,37.02,37.05,94610.0,34.6203,34.6296,34.5829,34.6109,94610.0
2023-02-24 13:35:00,37.05,37.06,36.99,37.02,175369.0,34.6109,34.6203,34.5549,34.5829,175369.0
2023-02-24 13:40:00,37.03,37.1,37.02,37.09,89645.0,34.5923,34.6577,34.5829,34.6483,89645.0
2023-02-24 13:45:00,37.09,37.13,37.08,37.11,78098.0,34.6483,34.6857,34.639,34.667,78098.0
2023-02-24 13:50:00,37.11,37.15,37.1,37.15,76587.0,34.667,34.7044,34.6577,34.7044,76587.0
2023-02-24 13:55:00,37.14,37.19,37.14,37.16,73300.0,34.695,34.7417,34.695,34.7137,73300.0
2023-02-24 14:00:00,37.16,37.17,37.09,37.1,109244.0,34.7137,34.723,34.6483,34.6577,109244.0
2023-02-24 14:05:00,37.09,37.12,37.09,37.1,85946.0,34.6483,34.6763,34.6483,34.6577,85946.0
2023-02-24 14:10:00,37.09,37.11,37.06,37.11,76093.0,34.6483,34.667,34.6203,34.667,76093.0
2023-02-24 14:15:00,37.11,37.13,37.09,37.1,116946.0,34.667,34.6857,34.6483,34.6577,116946.0
2023-02-24 14:20:00,37.09,37.1,37.03,37.04,143494.0,34.6483,34.6577,34.5923,34.6016,143494.0
2023-02-24 14:25:00,37.04,37.07,37.04,37.04,62202.0,34.6016,34.6296,34.6016,34.6016,62202.0
2023-02-24 14:30:00,37.05,37.07,37.01,37.07,92294.0,34.6109,34.6296,34.5736,34.6296,92294.0
2023-02-24 14:35:00,37.07,37.11,37.05,37.09,94550.0,34.6296,34.667,34.6109,34.6483,94550.0
2023-02-24 14:40:00,37.09,37.09,37.03,37.05,67404.0,34.6483,34.6483,34.5923,34.6109,67404.0
2023-02-24 14:45:00,37.06,37.11,37.04,37.11,86320.0,34.6203,34.667,34.6016,34.667,86320.0
2023-02-24 14:50:00,37.11,37.12,37.09,37.09,117764.0,34.667,34.6763,34.6483,34.6483,117764.0
2023-02-24 14:55:00,37.09,37.17,37.09,37.15,105846.0,34.6483,34.723,34.6483,34.7044,105846.0
2023-02-24 15:00:00,37.16,37.17,37.08,37.09,154588.0,34.7137,34.723,34.639,34.6483,154588.0
2023-02-24 15:05:00,37.09,37.14,37.08,37.11,266980.0,34.6483,34.695,34.639,34.667,266980.0
2023-02-24 15:10:00,37.11,37.12,37.03,37.05,141317.0,34.667,34.6763,34.5923,34.6109,141317.0
2023-02-24 15:15:00,37.05,37.1,37.04,37.09,119056.0,34.6109,34.6577,34.6016,34.6483,119056.0
2023-02-24 15:20:00,37.1,37.11,37.09,37.11,139452.0,34.6577,34.667,34.6483,34.667,139452.0
2023-02-24 15:25:00,37.11,37.13,37.06,37.07,207853.0,34.667,34.6857,34.6203,34.6296,207853.0
2023-02-24 15:30:00,37.07,37.09,36.98,36.99,423032.0,34.6296,34.6483,34.5456,34.5549,423032.0
2023-02-24 15:35:00,36.98,37.03,36.96,37.01,316758.0,34.5456,34.5923,34.5269,34.5736,316758.0
2023-02-24 15:40:00,37.01,37.05,37.0,37.04,213058.0,34.5736,34.6109,34.5642,34.6016,213058.0
2023-02-24 15:45:00,37.04,37.04,36.98,36.99,264800.0,34.6016,34.6016,34.5456,34.5549,264800.0
2023-02-24 15:50:00,37.0,37.0,36.91,36.98,817606.0,34.5642,34.5642,34.4802,34.5456,817606.0
2023-02-24 15:55:00,36.98,37.07,36.98,37.0,1558469.0,34.5456,34.6296,34.5456,34.5642,1558469.0
2023-02-27 09:30:00,37.3,37.41,37.12,37.36,381919.0,34.8445,34.9472,34.6763,34.9005,381919.0
2023-02-27 09:35:00,37.36,37.39,37.3,37.34,163790.0,34.9005,34.9286,34.8445,34.8819,163790.0
2023-02-27 09:40:00,37.35,37.4,37.3,37.36,122590.0,34.8912,34.9379,34.8445,34.9005,122590.0
2023-02-27 09:45:00,37.36,37.38,37.28,37.33,112801.0,34.9005,34.9192,34.8258,34.8725,112801.0
2023-02-27 09:50:00,37.33,37.41,37.3,37.38,151849.0,34.8725,34.9472,34.8445,34.9192,151849.0
2023-02-27 09:55:00,37.39,37.42,37.36,37.4,77877.0,34.9286,34.9566,34.9005,34.9379,77877.0
2023-02-27 10:00:00,37.4,37.48,37.39,37.48,228235.0,34.9379,35.0126,34.9286,35.0126,228235.0
2023-02-27 10:05:00,37.48,37.51,37.41,37.51,141075.0,35.0126,35.0407,34.9472,35.0407,141075.0
2023-02-27 10:10:00,37.5,37.53,37.49,37.51,114092.0,35.0313,35.0593,35.022,35.0407,114092.0
2023-02-27 10:15:00,37.51,37.57,37.49,37.57,206052.0,35.0407,35.0967,35.022,35.0967,206052.0
2023-02-27 10:20:00,37.57,37.57,37.5,37.52,136957.0,35.0967,35.0967,35.0313,35.05,136957.0
2023-02-27 10:25:00,37.52,37.55,37.46,37.47,114901.0,35.05,35.078,34.994,35.0033,114901.0
2023-02-27 10:30:00,37.46,37.46,37.33,37.38,115586.0,34.994,34.994,34.8725,34.9192,115586.0
2023-02-27 10:35:00,37.37,37.37,37.21,37.24,107192.0,34.9099,34.9099,34.7604,34.7884,107192.0
2023-02-27 10:40:00,37.24,37.25,37.16,37.25,144276.0,34.7884,34.7978,34.7137,34.7978,144276.0
2023-02-27 10:45:00,37.26,37.26,37.18,37.22,65868.0,34.8071,34.8071,34.7324,34.7698,65868.0
2023-02-27 10:50:00,37.22,37.29,37.2,37.29,117947.0,34.7698,34.8351,34.7511,34.8351,117947.0
2023-02-27 10:55:00,37.28,37.28,37.22,37.26,92879.0,34.8258,34.8258,34.7698,34.8071,92879.0
2023-02-27 11:00:00,37.25,37.3,37.22,37.23,152355.0,34.7978,34.8445,34.7698,34.7791,152355.0
2023-02-27 11:05:00,37.23,37.28,37.22,37.27,74392.0,34.7791,34.8258,34.7698,34.8165,74392.0
2023-02-27 11:10:00,37.28,37.32,37.22,37.23,126410.0,34.8258,34.8632,34.7698,34.7791,126410.0
2023-02-27 11:15:00,37.23,37.3,37.21,37.3,116849.0,34.7791,34.8445,34.7604,34.8445,116849.0
2023-02-27 11:20:00,37.3,37.34,37.28,37.3,122515.0,34.8445,34.8819,34.8258,34.8445,122515.0
2023-02-27 11:25:00,37.3,37.31,37.25,37.27,102076.0,34.8445,34.8538,34.7978,34.8165,102076.0
2023-02-27 11:30:00,37.27,37.28,37.21,37.25,295186.0,34.8165,34.8258,34.7604,34.7978,295186.0
2023-02-27 11:35:00,37.25,37.31,37.24,37.3,95600.0,34.7978,34.8538,34.7884,34.8445,95600.0
2023-02-27 11:40:00,37.3,37.35,37.27,37.33,178715.0,34.8445,34.8912,34.8165,34.8725,178715.0
2023-02-27 11:45:00,37.33,37.37,37.32,37.36,93890.0,34.8725,34.9099,34.8632,34.9005,93890.0
2023-02-27 11:50:00,37.36,37.36,37.3,37.32,128055.0,34.9005,34.9005,34.8445,34.8632,128055.0
2023-02-27 11:55:00,37.32,37.35,37.3,37.33,96307.0,34.8632,34.8912,34.8445,34.8725,96307.0
2023-02-27 12:00:00,37.33,37.33,37.26,37.28,137749.0,34.8725,34.8725,34.8071,34.8258,137749.0
2023-02-27 12:05:00,37.28,37.3,37.25,37.29,94377.0,34.8258,34.8445,34.7978,34.8351,94377.0
2023-02-27 12:10:00,37.29,37.33,37.28,37.32,65975.0,34.8351,34.8725,34.8258,34.8632,65975.0
2023-02-27 12:15:00,37.33,37.35,37.32,37.34,98710.0,34.8725,34.8912,34.8632,34.8819,98710.0
2023-02-27 12:20:00,37.34,37.35,37.27,37.29,93082.0,34.8819,34.8912,34.8165,34.8351,93082.0
2023-02-27 12:25:00,37.3,37.35,37.28,37.33,135650.0,34.8445,34.8912,34.8258,34.8725,135650.0
2023-02-27 12:30:00,37.33,37.39,37.32,37.39,68845.0,34.8725,34.9286,34.8632,34.9286,68845.0
2023-02-27 12:35:00,37.39,37.39,37.35,37.37,65317.0,34.9286,34.9286,34.8912,34.9099,65317.0
2023-02-27 12:40:00,37.37,37.37,37.29,37.3,124928.0,34.9099,34.9099,34.8351,34.8445,124928.0
2023-02-27 12:45:00,37.3,37.31,37.28,37.29,81614.0,34.8445,34.8538,34.8258,34.8351,81614.0
2023-02-27 12:50:00,37.3,37.31,37.27,37.29,79149.0,34.8445,34.8538,34.8165,34.8351,79149.0
2023-02-27 12:55:00,37.29,37.31,37.28,37.3,59148.0,34.8351,34.8538,34.8258,34.8445,59148.0
2023-02-27 13:00:00,37.3,37.32,37.29,37.29,86641.0,34.8445,34.8632,34.8351,34.8351,86641.0
2023-02-27 13:05:00,37.29,37.31,37.26,37.3,69041.0,34.8351,34.8538,34.8071,34.8445,69041.0
2023-02-27 13:10:00,37.29,37.34,37.28,37.34,89715.0,34.8351,34.8819,34.8258,34.8819,89715.0
2023-02-27 13:15:00,37.34,37.34,37.3,37.32,78998.0,34.8819,34.8819,34.8445,34.8632,78998.0
2023-02-27 13:20:00,37.31,37.33,37.29,37.29,190352.0,34.8538,34.8725,34.8351,34.8351,190352.0
2023-02-27 13:25:00,37.3,37.32,37.29,37.31,90868.0,34.8445,34.8632,34.8351,34.8538,90868.0
2023-02-27 13:30:00,37.32,37.34,37.29,37.3,98659.0,34.8632,34.8819,34.8351,34.8445,98659.0
2023-02-27 13:35:00,37.31,37.37,37.3,37.31,128477.0,34.8538,34.9099,34.8445,34.8538,128477.0
2023-02-27 13:40:00,37.32,37.32,37.28,37.3,66943.0,34.8632,34.8632,34.8258,34.8445,66943.0
2023-02-27 13:45:00,37.3,37.31,37.28,37.3,107211.0,34.8445,34.8538,34.8258,34.8445,107211.0
2023-02-27 13:50:00,37.3,37.33,37.29,37.31,104822.0,34.8445,34.8725,34.8351,34.8538,104822.0
2023-02-27 13:55:00,37.31,37.34,37.3,37.33,89695.0,34.8538,34.8819,34.8445,34.8725,89695.0
2023-02-27 14:00:00,37.33,37.39,37.33,37.37,101297.0,34.8725,34.9286,34.8725,34.9099,101297.0
2023-02-27 14:05:00,37.38,37.38,37.34,37.37,109099.0,34.9192,34.9192,34.8819,34.9099,109099.0
2023-02-27 14:10:00,37.37,37.37,37.34,37.34,83331.0,34.9099,34.9099,34.8819,34.8819,83331.0
2023-02-27 14:15:00,37.34,37.35,37.27,37.29,166548.0,34.8819,34.8912,34.8165,34.8351,166548.0
2023-02-27 14:20:00,37.29,37.3,37.27,37.3,52484.0,34.8351,34.8445,34.8165,34.8445,52484.0
2023-02-27 14:25:00,37.3,37.32,37.28,37.3,101549.0,34.8445,34.8632,34.8258,34.8445,101549.0
2023-02-27 14:30:00,37.3,37.33,37.3,37.32,104909.0,34.8445,34.8725,34.8445,34.8632,104909.0
2023-02-27 14:35:00,37.31,37.34,37.29,37.3,133544.0,34.8538,34.8819,34.8351,34.8445,133544.0
2023-02-27 14:40:00,37.3,37.3,37.21,37.24,96052.0,34.8445,34.8445,34.7604,34.7884,96052.0
2023-02-27 14:45:00,37.23,37.24,37.2,37.23,91333.0,34.7791,34.7884,34.7511,34.7791,91333.0
2023-02-27 14:50:00,37.23,37.28,37.21,37.26,85622.0,34.7791,34.8258,34.7604,34.8071,85622.0
2023-02-27 14:55:00,37.26,37.26,37.21,37.23,164589.0,34.8071,34.8071,34.7604,34.7791,164589.0
2023-02-27 15:00:00,37.23,37.26,37.22,37.26,156824.0,34.7791,34.8071,34.7698,34.8071,156824.0
2023-02-27 15:05:00,37.25,37.28,37.23,37.27,136552.0,34.7978,34.8258,34.7791,34.8165,136552.0
2023-02-27 15:10:00,37.27,37.3,37.24,37.3,164669.0,34.8165,34.8445,34.7884,34.8445,164669.0
2023-02-27 15:15:00,37.3,37.3,37.26,37.3,164600.0,34.8445,34.8445,34.8071,34.8445,164600.0
2023-02-27 15:20:00,37.3,37.3,37.26,37.3,174061.0,34.8445,34.8445,34.8071,34.8445,174061.0
2023-02-27 15:25:00,37.3,37.31,37.27,37.3,184909.0,34.8445,34.8538,34.8165,34.8445,184909.0
2023-02-27 15:30:00,37.31,37.31,37.25,37.3,254522.0,34.8538,34.8538,34.7978,34.8445,254522.0
2023-02-27 15:35:00,37.3,37.31,37.26,37.3,229381.0,34.8445,34.8538,34.8071,34.8445,229381.0
2023-02-27 15:40:00,37.29,37.32,37.27,37.3,229955.0,34.8351,34.8632,34.8165,34.8445,229955.0
2023-02-27 15:45:00,37.3,37.33,37.27,37.27,291391.0,34.8445,34.8725,34.8165,34.8165,291391.0
2023-02-27 15:50:00,37.28,37.37,37.28,37.36,557342.0,34.8258,34.9099,34.8258,34.9005,557342.0
2023-02-27 15:55:00,37.36,37.39,37.3,37.37,1263757.0,34.9005,34.9286,34.8445,34.9099,1263757.0
2023-02-28 09:30:00,37.12,37.27,37.01,37.1,409122.0,34.6763,34.8165,34.5736,34.6577,409122.0
2023-02-28 09:35:00,37.1,37.11,36.94,37.02,242610.0,34.6577,34.667,34.5082,34.5829,242610.0
2023-02-28 09:40:00,37.03,37.2,37.0,37.18,133088.0,34.5923,34.7511,34.5642,34.7324,133088.0
2023-02-28 09:45:00,37.18,37.3,37.17,37.27,167290.0,34.7324,34.8445,34.723,34.8165,167290.0
2023-02-28 09:50:00,37.28,37.35,37.24,37.32,141732.0,34.8258,34.8912,34.7884,34.8632,141732.0
2023-02-28 09:55:00,37.31,37.37,37.25,37.3,139770.0,34.8538,34.9099,34.7978,34.8445,139770.0
2023-02-28 10:00:00,37.3,37.36,37.22,37.31,116676.0,34.8445,34.9005,34.7698,34.8538,116676.0
2023-02-28 10:05:00,37.32,37.32,37.22,37.27,114431.0,34.8632,34.8632,34.7698,34.8165,114431.0
2023-02-28 10:10:00,37.26,37.27,37.16,37.21,130184.0,34.8071,34.8165,34.7137,34.7604,130184.0
2023-02-28 10:15:00,37.2,37.23,37.16,37.23,95537.0,34.7511,34.7791,34.7137,34.7791,95537.0
2023-02-28 10:20:00,37.23,37.26,37.2,37.2,95563.0,34.7791,34.8071,34.7511,34.7511,95563.0
2023-02-28 10:25:00,37.2,37.21,37.07,37.08,139769.0,34.7511,34.7604,34.6296,34.639,139769.0
2023-02-28 10:30:00,37.09,37.1,37.04,37.09,130202.0,34.6483,34.6577,34.6016,34.6483,130202.0
2023-02-28 10:35:00,37.09,37.13,37.06,37.11,151289.0,34.6483,34.6857,34.6203,34.667,151289.0
2023-02-28 10:40:00,37.1,37.11,37.01,37.05,173262.0,34.6577,34.667,34.5736,34.6109,173262.0
2023-02-28 10:45:00,37.05,37.09,37.04,37.05,121480.0,34.6109,34.6483,34.6016,34.6109,121480.0
2023-02-28 10:50:00,37.05,37.06,36.98,37.02,126891.0,34.6109,34.6203,34.5456,34.5829,126891.0
2023-02-28 10:55:00,37.02,37.08,37.01,37.08,78036.0,34.5829,34.639,34.5736,34.639,78036.0
2023-02-28 11:00:00,37.08,37.19,37.07,37.19,165939.0,34.639,34.7417,34.6296,34.7417,165939.0
2023-02-28 11:05:00,37.19,37.21,37.18,37.2,85717.0,34.7417,34.7604,34.7324,34.7511,85717.0
2023-02-28 11:10:00,37.19,37.21,37.17,37.2,83381.0,34.7417,34.7604,34.723,34.7511,83381.0
2023-02-28 11:15:00,37.2,37.24,37.19,37.2,192279.0,34.7511,34.7884,34.7417,34.7511,192279.0
2023-02-28 11:20:00,37.19,37.23,37.18,37.2,153347.0,34.7417,34.7791,34.7324,34.7511,153347.0
2023-02-28 11:25:00,37.21,37.22,37.17,37.19,93258.0,34.7604,34.7698,34.723,34.7417,93258.0
2023-02-28 11:30:00,37.19,37.21,37.17,37.19,94383.0,34.7417,34.7604,34.723,34.7417,94383.0
2023-02-28 11:35:00,37.18,37.21,37.14,37.16,79239.0,34.7324,34.7604,34.695,34.7137,79239.0
2023-02-28 11:40:00,37.16,37.18,37.08,37.11,147494.0,34.7137,34.7324,34.639,34.667,147494.0
2023-02-28 11:45:00,37.11,37.11,37.04,37.05,88778.0,34.667,34.667,34.6016,34.6109,88778.0
2023-02-28 11:50:00,37.05,37.08,37.02,37.07,110834.0,34.6109,34.639,34.5829,34.6296,110834.0
2023-02-28 11:55:00,37.08,37.13,37.07,37.13,96722.0,34.639,34.6857,34.6296,34.6857,96722.0
2023-02-28 12:00:00,37.13,37.15,37.12,37.12,197049.0,34.6857,34.7044,34.6763,34.6763,197049.0
2023-02-28 12:05:00,37.13,37.2,37.12,37.2,102363.0,34.6857,34.7511,34.6763,34.7511,102363.0
2023-02-28 12:10:00,37.2,37.22,37.16,37.18,71220.0,34.7511,34.7698,34.7137,34.7324,71220.0
2023-02-28 12:15:00,37.18,37.19,37.11,37.14,87544.0,34.7324,34.7417,34.667,34.695,87544.0
2023-02-28 12:20:00,37.14,37.16,37.01,37.02,378393.0,34.695,34.7137,34.5736,34.5829,378393.0
2023-02-28 12:25:00,37.02,37.03,36.82,36.95,690178.0,34.5829,34.5923,34.3961,34.5175,690178.0
2023-02-28 12:30:00,36.95,37.03,36.87,36.98,421930.0,34.5175,34.5923,34.4428,34.5456,421930.0
2023-02-28 12:35:00,36.98,36.99,36.89,36.96,219598.0,34.5456,34.5549,34.4615,34.5269,219598.0
2023-02-28 12:40:00,36.95,37.16,36.94,37.15,227257.0,34.5175,34.7137,34.5082,34.7044,227257.0
2023-02-28 12:45:00,37.15,37.24,37.14,37.2,274204.0,34.7044,34.7884,34.695,34.7511,274204.0
2023-02-28 12:50:00,37.2,37.32,37.18,37.32,136557.0,34.7511,34.8632,34.7324,34.8632,136557.0
2023-02-28 12:55:00,37.32,37.37,37.31,37.34,169755.0,34.8632,34.9099,34.8538,34.8819,169755.0
2023-02-28 13:00:00,37.34,37.39,37.32,37.39,89376.0,34.8819,34.9286,34.8632,34.9286,89376.0
2023-02-28 13:05:00,37.39,37.4,37.29,37.3,228860.0,34.9286,34.9379,34.8351,34.8445,228860.0
2023-02-28 13:10:00,37.3,37.32,37.24,37.24,97892.0,34.8445,34.8632,34.7884,34.7884,97892.0
2023-02-28 13:15:00,37.25,37.28,37.18,37.2,116091.0,34.7978,34.8258,34.7324,34.7511,116091.0
2023-02-28 13:20:00,37.2,37.23,37.16,37.23,104101.0,34.7511,34.7791,34.7137,34.7791,104101.0
2023-02-28 13:25:00,37.23,37.24,37.19,37.21,64242.0,34.7791,34.7884,34.7417,34.7604,64242.0
2023-02-28 13:30:00,37.21,37.24,37.14,37.19,73990.0,34.7604,34.7884,34.695,34.7417,73990.0
2023-02-28 13:35:00,37.2,37.25,37.18,37.25,73260.0,34.7511,34.7978,34.7324,34.7978,73260.0
2023-02-28 13:40:00,37.25,37.26,37.2,37.26,94899.0,34.7978,34.8071,34.7511,34.8071,94899.0
2023-02-28 13:45:00,37.26,37.29,37.23,37.27,131318.0,34.8071,34.8351,34.7791,34.8165,131318.0
2023-02-28 13:50:00,37.27,37.35,37.26,37.32,139097.0,34.8165,34.8912,34.8071,34.8632,139097.0
2023-02-28 13:55:00,37.32,37.35,37.3,37.33,103289.0,34.8632,34.8912,34.8445,34.8725,103289.0
2023-02-28 14:00:00,37.33,37.34,37.29,37.3,105966.0,34.8725,34.8819,34.8351,34.8445,105966.0
2023-02-28 14:05:00,37.3,37.3,37.23,37.3,135668.0,34.8445,34.8445,34.7791,34.8445,135668.0
2023-02-28 14:10:00,37.3,37.33,37.28,37.3,123861.0,34.8445,34.8725,34.8258,34.8445,123861.0
2023-02-28 14:15:00,37.3,37.31,37.22,37.24,104050.0,34.8445,34.8538,34.7698,34.7884,104050.0
2023-02-28 14:20:00,37.23,37.26,37.22,37.26,89283.0,34.7791,34.8071,34.7698,34.8071,89283.0
2023-02-28 14:25:00,37.25,37.27,37.23,37.24,79546.0,34.7978,34.8165,34.7791,34.7884,79546.0
2023-02-28 14:30:00,37.25,37.32,37.24,37.31,140231.0,34.7978,34.8632,34.7884,34.8538,140231.0
2023-02-28 14:35:00,37.3,37.35,37.27,37.34,75516.0,34.8445,34.8912,34.8165,34.8819,75516.0
2023-02-28 14:40:00,37.34,37.35,37.32,37.34,117665.0,34.8819,34.8912,34.8632,34.8819,117665.0
2023-02-28 14:45:00,37.34,37.36,37.3,37.34,90151.0,34.8819,34.9005,34.8445,34.8819,90151.0
2023-02-28 14:50:00,37.34,37.36,37.31,37.31,88025.0,34.8819,34.9005,34.8538,34.8538,88025.0
2023-02-28 14:55:00,37.32,37.35,37.29,37.3,95011.0,34.8632,34.8912,34.8351,34.8445,95011.0
2023-02-28 15:00:00,37.29,37.3,37.25,37.27,82497.0,34.8351,34.8445,34.7978,34.8165,82497.0
2023-02-28 15:05:00,37.27,37.31,37.26,37.3,82241.0,34.8165,34.8538,34.8071,34.8445,82241.0
2023-02-28 15:10:00,37.3,37.32,37.28,37.29,60526.0,34.8445,34.8632,34.8258,34.8351,60526.0
2023-02-28 15:15:00,37.29,37.3,37.26,37.28,107818.0,34.8351,34.8445,34.8071,34.8258,107818.0
2023-02-28 15:20:00,37.27,37.3,37.26,37.27,84259.0,34.8165,34.8445,34.8071,34.8165,84259.0
2023-02-28 15:25:00,37.28,37.3,37.25,37.29,142129.0,34.8258,34.8445,34.7978,34.8351,142129.0
2023-02-28 15:30:00,37.29,37.32,37.24,37.26,150365.0,34.8351,34.8632,34.7884,34.8071,150365.0
2023-02-28 15:35:00,37.26,37.26,37.22,37.25,141857.0,34.8071,34.8071,34.7698,34.7978,141857.0
2023-02-28 15:40:00,37.25,37.27,37.22,37.27,146498.0,34.7978,34.8165,34.7698,34.8165,146498.0
2023-02-28 15:45:00,37.26,37.27,37.22,37.23,232386.0,34.8071,34.8165,34.7698,34.7791,232386.0
2023-02-28 15:50:00,37.22,37.3,37.11,37.2,894559.0,34.7698,34.8445,34.667,34.7511,894559.0
2023-02-28 15:55:00,37.2,37.24,37.14,37.15,1496103.0,34.7511,34.7884,34.695,34.7044,1496103.0
2023-03-01 09:30:00,36.88,36.94,36.71,36.84,354704.0,34.4521,34.5082,34.2933,34.4148,354704.0
2023-03-01 09:35:00,36.83,36.96,36.82,36.9,174413.0,34.4054,34.5269,34.3961,34.4708,174413.0
2023-03-01 09:40:00,36.9,36.9,36.76,36.76,340840.0,34.4708,34.4708,34.34,34.34,340840.0
2023-03-01 09:45:00,36.76,37.02,36.74,37.02,250956.0,34.34,34.5829,34.3214,34.5829,250956.0
2023-03-01 09:50:00,37.02,37.08,36.92,36.94,240754.0,34.5829,34.639,34.4895,34.5082,240754.0
2023-03-01 09:55:00,36.94,36.98,36.84,36.86,171683.0,34.5082,34.5456,34.4148,34.4335,171683.0
2023-03-01 10:00:00,36.87,36.95,36.76,36.77,186576.0,34.4428,34.5175,34.34,34.3494,186576.0
2023-03-01 10:05:00,36.77,36.78,36.63,36.64,209611.0,34.3494,34.3587,34.2186,34.2279,209611.0
2023-03-01 10:10:00,36.63,36.63,36.5,36.52,206562.0,34.2186,34.2186,34.0972,34.1158,206562.0
2023-03-01 10:15:00,36.52,36.6,36.46,36.6,239206.0,34.1158,34.1906,34.0598,34.1906,239206.0
2023-03-01 10:20:00,36.6,36.62,36.53,36.57,192792.0,34.1906,34.2093,34.1252,34.1625,192792.0
2023-03-01 10:25:00,36.57,36.64,36.53,36.59,194346.0,34.1625,34.2279,34.1252,34.1812,194346.0
2023-03-01 10:30:00,36.58,36.62,36.54,36.6,120026.0,34.1719,34.2093,34.1345,34.1906,120026.0
2023-03-01 10:35:00,36.61,36.71,36.6,36.68,175537.0,34.1999,34.2933,34.1906,34.2653,175537.0
2023-03-01 10:40:00,36.67,36.76,36.67,36.74,101173.0,34.256,34.34,34.256,34.3214,101173.0
2023-03-01 10:45:00,36.75,36.77,36.7,36.77,83384.0,34.3307,34.3494,34.284,34.3494,83384.0
2023-03-01 10:50:00,36.77,36.79,36.69,36.71,103636.0,34.3494,34.3681,34.2746,34.2933,103636.0
2023-03-01 10:55:00,36.7,36.71,36.63,36.67,73108.0,34.284,34.2933,34.2186,34.256,73108.0
2023-03-01 11:00:00,36.66,36.67,36.56,36.59,95472.0,34.2466,34.256,34.1532,34.1812,95472.0
2023-03-01 11:05:00,36.58,36.59,36.42,36.46,222459.0,34.1719,34.1812,34.0224,34.0598,222459.0
2023-03-01 11:10:00,36.45,36.48,36.39,36.45,280637.0,34.0504,34.0785,33.9944,34.0504,280637.0
2023-03-01 11:15:00,36.45,36.46,36.34,36.4,310622.0,34.0504,34.0598,33.9477,34.0037,310622.0
2023-03-01 11:20:00,36.4,36.44,36.39,36.42,90583.0,34.0037,34.0411,33.9944,34.0224,90583.0
2023-03-01 11:25:00,36.42,36.5,36.41,36.48,131074.0,34.0224,34.0972,34.0131,34.0785,131074.0
2023-03-01 11:30:00,36.48,36.57,36.47,36.57,82309.0,34.0785,34.1625,34.0691,34.1625,82309.0
2023-03-01 11:35:00,36.57,36.59,36.49,36.51,95874.0,34.1625,34.1812,34.0878,34.1065,95874.0
2023-03-01 11:40:00,36.52,36.59,36.51,36.54,109878.0,34.1158,34.1812,34.1065,34.1345,109878.0
2023-03-01 11:45:00,36.55,36.69,36.54,36.68,109556.0,34.1439,34.2746,34.1345,34.2653,109556.0
2023-03-01 11:50:00,36.68,36.72,36.65,36.69,98243.0,34.2653,34.3027,34.2373,34.2746,98243.0
2023-03-01 11:55:00,36.69,36.73,36.68,36.7,54136.0,34.2746,34.312,34.2653,34.284,54136.0
2023-03-01 12:00:00,36.7,36.71,36.67,36.69,95220.0,34.284,34.2933,34.256,34.2746,95220.0
2023-03-01 12:05:00,36.69,36.75,36.67,36.75,60309.0,34.2746,34.3307,34.256,34.3307,60309.0
2023-03-01 12:10:00,36.74,36.81,36.72,36.76,106219.0,34.3214,34.3867,34.3027,34.34,106219.0
2023-03-01 12:15:00,36.77,36.79,36.75,36.79,67935.0,34.3494,34.3681,34.3307,34.3681,67935.0
2023-03-01 12:20:00,36.79,36.82,36.75,36.79,112216.0,34.3681,34.3961,34.3307,34.3681,112216.0
2023-03-01 12:25:00,36.79,36.82,36.74,36.76,115520.0,34.3681,34.3961,34.3214,34.34,115520.0
2023-03-01 12:30:00,36.76,36.79,36.75,36.76,82555.0,34.34,34.3681,34.3307,34.34,82555.0
2023-03-01 12:35:00,36.76,36.83,36.75,36.8,118318.0,34.34,34.4054,34.3307,34.3774,118318.0
2023-03-01 12:40:00,36.81,36.84,36.8,36.8,97146.0,34.3867,34.4148,34.3774,34.3774,97146.0
2023-03-01 12:45:00,36.81,36.83,36.77,36.78,70921.0,34.3867,34.4054,34.3494,34.3587,70921.0
2023-03-01 12:50:00,36.78,36.82,36.78,36.8,75715.0,34.3587,34.3961,34.3587,34.3774,75715.0
2023-03-01 12:55:00,36.79,36.8,36.74,36.75,59328.0,34.3681,34.3774,34.3214,34.3307,59328.0
2023-03-01 13:00:00,36.74,36.77,36.71,36.72,89422.0,34.3214,34.3494,34.2933,34.3027,89422.0
2023-03-01 13:05:00,36.73,36.74,36.7,36.71,74768.0,34.312,34.3214,34.284,34.2933,74768.0
2023-03-01 13:10:00,36.71,36.75,36.71,36.73,70842.0,34.2933,34.3307,34.2933,34.312,70842.0
2023-03-01 13:15:00,36.74,36.75,36.69,36.72,84049.0,34.3214,34.3307,34.2746,34.3027,84049.0
2023-03-01 13:20:00,36.73,36.73,36.66,36.68,61453.0,34.312,34.312,34.2466,34.2653,61453.0
2023-03-01 13:25:00,36.68,36.71,36.66,36.67,63413.0,34.2653,34.2933,34.2466,34.256,63413.0
2023-03-01 13:30:00,36.67,36.68,36.63,36.64,124849.0,34.256,34.2653,34.2186,34.2279,124849.0
2023-03-01 13:35:00,36.64,36.69,36.63,36.68,80235.0,34.2279,34.2746,34.2186,34.2653,80235.0
2023-03-01 13:40:00,36.68,36.69,36.65,36.65,78472.0,34.2653,34.2746,34.2373,34.2373,78472.0
2023-03-01 13:45:00,36.65,36.66,36.61,36.66,92677.0,34.2373,34.2466,34.1999,34.2466,92677.0
2023-03-01 13:50:00,36.66,36.67,36.62,36.63,66850.0,34.2466,34.256,34.2093,34.2186,66850.0
2023-03-01 13:55:00,36.63,36.67,36.62,36.66,68565.0,34.2186,34.256,34.2093,34.2466,68565.0
2023-03-01 14:00:00,36.66,36.67,36.57,36.59,111283.0,34.2466,34.256,34.1625,34.1812,111283.0
2023-03-01 14:05:00,36.58,36.58,36.53,36.55,61520.0,34.1719,34.1719,34.1252,34.1439,61520.0
2023-03-01 14:10:00,36.55,36.61,36.55,36.6,100277.0,34.1439,34.1999,34.1439,34.1906,100277.0
2023-03-01 14:15:00,36.59,36.59,36.53,36.56,137638.0,34.1812,34.1812,34.1252,34.1532,137638.0
2023-03-01 14:20:00,36.56,36.61,36.55,36.59,86476.0,34.1532,34.1999,34.1439,34.1812,86476.0
2023-03-01 14:25:00,36.59,36.6,36.54,36.54,91012.0,34.1812,34.1906,34.1345,34.1345,91012.0
2023-03-01 14:30:00,36.54,36.56,36.51,36.55,112026.0,34.1345,34.1532,34.1065,34.1439,112026.0
2023-03-01 14:35:00,36.55,36.58,36.55,36.58,101709.0,34.1439,34.1719,34.1439,34.1719,101709.0
2023-03-01 14:40:00,36.58,36.58,36.51,36.56,160045.0,34.1719,34.1719,34.1065,34.1532,160045.0
2023-03-01 14:45:00,36.56,36.58,36.51,36.51,191991.0,34.1532,34.1719,34.1065,34.1065,191991.0
2023-03-01 14:50:00,36.51,36.53,36.48,36.52,118366.0,34.1065,34.1252,34.0785,34.1158,118366.0
2023-03-01 14:55:00,36.52,36.57,36.5,36.52,138340.0,34.1158,34.1625,34.0972,34.1158,138340.0
2023-03-01 15:00:00,36.52,36.56,36.51,36.54,384056.0,34.1158,34.1532,34.1065,34.1345,384056.0
2023-03-01 15:05:00,36.54,36.58,36.53,36.58,117946.0,34.1345,34.1719,34.1252,34.1719,117946.0
2023-03-01 15:10:00,36.58,36.59,36.51,36.52,157784.0,34.1719,34.1812,34.1065,34.1158,157784.0
2023-03-01 15:15:00,36.52,36.57,36.5,36.57,257511.0,34.1158,34.1625,34.0972,34.1625,257511.0
2023-03-01 15:20:00,36.57,36.59,36.48,36.52,161638.0,34.1625,34.1812,34.0785,34.1158,161638.0
2023-03-01 15:25:00,36.52,36.53,36.48,36.51,177108.0,34.1158,34.1252,34.0785,34.1065,177108.0
2023-03-01 15:30:00,36.51,36.53,36.47,36.51,240473.0,34.1065,34.1252,34.0691,34.1065,240473.0
2023-03-01 15:35:00,36.51,36.58,36.49,36.57,230973.0,34.1065,34.1719,34.0878,34.1625,230973.0
2023-03-01 15:40:00,36.57,36.61,36.56,36.59,263080.0,34.1625,34.1999,34.1532,34.1812,263080.0
2023-03-01 15:45:00,36.59,36.62,36.56,36.62,342051.0,34.1812,34.2093,34.1532,34.2093,342051.0
2023-03-01 15:50:00,36.61,36.64,36.58,36.64,548369.0,34.1999,34.2279,34.1719,34.2279,548369.0
2023-03-01 15:55:00,36.63,36.65,36.59,36.65,1230919.0,34.2186,34.2373,34.1812,34.2373,1230919.0
2023-03-02 09:30:00,36.46,36.53,36.38,36.47,308220.0,34.0598,34.1252,33.9851,34.0691,308220.0
2023-03-02 09:35:00,36.47,36.59,36.41,36.55,128696.0,34.0691,34.1812,34.0131,34.1439,128696.0
2023-03-02 09:40:00,36.55,36.6,36.5,36.59,82828.0,34.1439,34.1906,34.0972,34.1812,82828.0
2023-03-02 09:45:00,36.59,36.63,36.53,36.62,113325.0,34.1812,34.2186,34.1252,34.2093,113325.0
2023-03-02 09:50:00,36.61,36.67,36.6,36.64,161719.0,34.1999,34.256,34.1906,34.2279,161719.0
2023-03-02 09:55:00,36.64,36.68,36.48,36.5,110065.0,34.2279,34.2653,34.0785,34.0972,110065.0
2023-03-02 10:00:00,36.51,36.64,36.5,36.59,123007.0,34.1065,34.2279,34.0972,34.1812,123007.0
2023-03-02 10:05:00,36.6,36.65,36.54,36.6,104703.0,34.1906,34.2373,34.1345,34.1906,104703.0
2023-03-02 10:10:00,36.59,36.6,36.53,36.54,107169.0,34.1812,34.1906,34.1252,34.1345,107169.0
2023-03-02 10:15:00,36.53,36.57,36.51,36.55,94378.0,34.1252,34.1625,34.1065,34.1439,94378.0
2023-03-02 10:20:00,36.56,36.57,36.44,36.52,90737.0,34.1532,34.1625,34.0411,34.1158,90737.0
2023-03-02 10:25:00,36.53,36.63,36.52,36.61,113345.0,34.1252,34.2186,34.1158,34.1999,113345.0
2023-03-02 10:30:00,36.61,36.63,36.56,36.59,146220.0,34.1999,34.2186,34.1532,34.1812,146220.0
2023-03-02 10:35:00,36.59,36.62,36.51,36.51,78340.0,34.1812,34.2093,34.1065,34.1065,78340.0
2023-03-02 10:40:00,36.52,36.53,36.48,36.52,111432.0,34.1158,34.1252,34.0785,34.1158,111432.0
2023-03-02 10:45:00,36.52,36.6,36.52,36.56,92556.0,34.1158,34.1906,34.1158,34.1532,92556.0
2023-03-02 10:50:00,36.56,36.61,36.52,36.61,181615.0,34.1532,34.1999,34.1158,34.1999,181615.0
2023-03-02 10:55:00,36.62,36.63,36.56,36.57,80019.0,34.2093,34.2186,34.1532,34.1625,80019.0
2023-03-02 11:00:00,36.55,36.58,36.52,36.53,60694.0,34.1439,34.1719,34.1158,34.1252,60694.0
2023-03-02 11:05:00,36.53,36.59,36.49,36.5,66650.0,34.1252,34.1812,34.0878,34.0972,66650.0
2023-03-02 11:10:00,36.49,36.55,36.49,36.55,57555.0,34.0878,34.1439,34.0878,34.1439,57555.0
2023-03-02 11:15:00,36.55,36.6,36.53,36.53,115964.0,34.1439,34.1906,34.1252,34.1252,115964.0
2023-03-02 11:20:00,36.54,36.55,36.51,36.52,74708.0,34.1345,34.1439,34.1065,34.1158,74708.0
2023-03-02 11:25:00,36.52,36.53,36.49,36.5,114418.0,34.1158,34.1252,34.0878,34.0972,114418.0
2023-03-02 11:30:00,36.51,36.54,36.49,36.52,61357.0,34.1065,34.1345,34.0878,34.1158,61357.0
2023-03-02 11:35:00,36.52,36.53,36.49,36.52,41705.0,34.1158,34.1252,34.0878,34.1158,41705.0
2023-03-02 11:40:00,36.52,36.54,36.46,36.48,68823.0,34.1158,34.1345,34.0598,34.0785,68823.0
2023-03-02 11:45:00,36.47,36.52,36.47,36.52,44836.0,34.0691,34.1158,34.0691,34.1158,44836.0
2023-03-02 11:50:00,36.52,36.55,36.47,36.47,98552.0,34.1158,34.1439,34.0691,34.0691,98552.0
2023-03-02 11:55:00,36.47,36.53,36.46,36.52,40124.0,34.0691,34.1252,34.0598,34.1158,40124.0
2023-03-02 12:00:00,36.53,36.56,36.52,36.55,41230.0,34.1252,34.1532,34.1158,34.1439,41230.0
2023-03-02 12:05:00,36.55,36.55,36.52,36.54,50543.0,34.1439,34.1439,34.1158,34.1345,50543.0
2023-03-02 12:10:00,36.54,36.56,36.52,36.54,54580.0,34.1345,34.1532,34.1158,34.1345,54580.0
2023-03-02 12:15:00,36.54,36.54,36.5,36.51,38717.0,34.1345,34.1345,34.0972,34.1065,38717.0
2023-03-02 12:20:00,36.51,36.52,36.48,36.48,69584.0,34.1065,34.1158,34.0785,34.0785,69584.0
2023-03-02 12:25:00,36.49,36.51,36.48,36.51,37427.0,34.0878,34.1065,34.0785,34.1065,37427.0
2023-03-02 12:30:00,36.51,36.58,36.5,36.58,68618.0,34.1065,34.1719,34.0972,34.1719,68618.0
2023-03-02 12:35:00,36.57,36.58,36.51,36.51,39179.0,34.1625,34.1719,34.1065,34.1065,39179.0
2023-03-02 12:40:00,36.52,36.55,36.51,36.55,58853.0,34.1158,34.1439,34.1065,34.1439,58853.0
2023-03-02 12:45:00,36.55,36.56,36.49,36.49,75346.0,34.1439,34.1532,34.0878,34.0878,75346.0
2023-03-02 12:50:00,36.5,36.52,36.49,36.51,106557.0,34.0972,34.1158,34.0878,34.1065,106557.0
2023-03-02 12:55:00,36.52,36.58,36.5,36.58,86104.0,34.1158,34.1719,34.0972,34.1719,86104.0
2023-03-02 13:00:00,36.58,36.63,36.57,36.62,91952.0,34.1719,34.2186,34.1625,34.2093,91952.0
2023-03-02 13:05:00,36.61,36.64,36.59,36.63,82504.0,34.1999,34.2279,34.1812,34.2186,82504.0
2023-03-02 13:10:00,36.63,36.65,36.6,36.62,73730.0,34.2186,34.2373,34.1906,34.2093,73730.0
2023-03-02 13:15:00,36.62,36.62,36.54,36.56,59327.0,34.2093,34.2093,34.1345,34.1532,59327.0
2023-03-02 13:20:00,36.57,36.58,36.55,36.55,30062.0,34.1625,34.1719,34.1439,34.1439,30062.0
2023-03-02 13:25:00,36.55,36.57,36.54,36.55,66970.0,34.1439,34.1625,34.1345,34.1439,66970.0
2023-03-02 13:30:00,36.55,36.56,36.54,36.56,66361.0,34.1439,34.1532,34.1345,34.1532,66361.0
2023-03-02 13:35:00,36.57,36.74,36.57,36.71,220659.0,34.1625,34.3214,34.1625,34.2933,220659.0
2023-03-02 13:40:00,36.72,36.75,36.68,36.7,78740.0,34.3027,34.3307,34.2653,34.284,78740.0
2023-03-02 13:45:00,36.7,36.74,36.68,36.7,96981.0,34.284,34.3214,34.2653,34.284,96981.0
2023-03-02 13:50:00,36.7,36.75,36.69,36.75,60694.0,34.284,34.3307,34.2746,34.3307,60694.0
2023-03-02 13:55:00,36.75,36.84,36.75,36.83,90038.0,34.3307,34.4148,34.3307,34.4054,90038.0
2023-03-02 14:00:00,36.83,36.94,36.83,36.9,262049.0,34.4054,34.5082,34.4054,34.4708,262049.0
2023-03-02 14:05:00,36.9,36.94,36.89,36.91,118587.0,34.4708,34.5082,34.4615,34.4802,118587.0
2023-03-02 14:10:00,36.91,36.93,36.84,36.84,75127.0,34.4802,34.4988,34.4148,34.4148,75127.0
2023-03-02 14:15:00,36.85,36.89,36.84,36.88,90309.0,34.4241,34.4615,34.4148,34.4521,90309.0
2023-03-02 14:20:00,36.88,36.92,36.86,36.91,75173.0,34.4521,34.4895,34.4335,34.4802,75173.0
2023-03-02 14:25:00,36.91,36.95,36.9,36.93,172942.0,34.4802,34.5175,34.4708,34.4988,172942.0
2023-03-02 14:30:00,36.94,36.97,36.9,36.92,137380.0,34.5082,34.5362,34.4708,34.4895,137380.0
2023-03-02 14:35:00,36.91,36.92,36.87,36.88,61170.0,34.4802,34.4895,34.4428,34.4521,61170.0
2023-03-02 14:40:00,36.88,36.88,36.84,36.86,88340.0,34.4521,34.4521,34.4148,34.4335,88340.0
2023-03-02 14:45:00,36.86,36.88,36.83,36.84,121869.0,34.4335,34.4521,34.4054,34.4148,121869.0
2023-03-02 14:50:00,36.84,36.89,36.81,36.84,212824.0,34.4148,34.4615,34.3867,34.4148,212824.0
2023-03-02 14:55:00,36.84,36.9,36.84,36.88,73175.0,34.4148,34.4708,34.4148,34.4521,73175.0
2023-03-02 15:00:00,36.87,36.91,36.83,36.85,130015.0,34.4428,34.4802,34.4054,34.4241,130015.0
2023-03-02 15:05:00,36.86,36.89,36.83,36.88,92009.0,34.4335,34.4615,34.4054,34.4521,92009.0
2023-03-02 15:10:00,36.88,36.89,36.86,36.89,82566.0,34.4521,34.4615,34.4335,34.4615,82566.0
2023-03-02 15:15:00,36.89,36.93,36.86,36.87,180243.0,34.4615,34.4988,34.4335,34.4428,180243.0
2023-03-02 15:20:00,36.86,36.9,36.86,36.88,110058.0,34.4335,34.4708,34.4335,34.4521,110058.0
2023-03-02 15:25:00,36.88,36.9,36.87,36.89,117084.0,34.4521,34.4708,34.4428,34.4615,117084.0
2023-03-02 15:30:00,36.89,36.93,36.86,36.9,190989.0,34.4615,34.4988,34.4335,34.4708,190989.0
2023-03-02 15:35:00,36.9,36.99,36.88,36.98,169064.0,34.4708,34.5549,34.4521,34.5456,169064.0
2023-03-02 15:40:00,36.98,37.03,36.97,36.98,299797.0,34.5456,34.5923,34.5362,34.5456,299797.0
2023-03-02 15:45:00,36.98,37.0,36.96,36.98,260642.0,34.5456,34.5642,34.5269,34.5456,260642.0
2023-03-02 15:50:00,36.98,36.98,36.86,36.89,367087.0,34.5456,34.5456,34.4335,34.4615,367087.0
2023-03-02 15:55:00,36.89,36.96,36.88,36.94,849229.0,34.4615,34.5269,34.4521,34.5082,849229.0
2023-03-03 09:30:00,37.23,37.28,37.11,37.18,292529.0,34.7791,34.8258,34.667,34.7324,292529.0
2023-03-03 09:35:00,37.18,37.25,37.15,37.23,197654.0,34.7324,34.7978,34.7044,34.7791,197654.0
2023-03-03 09:40:00,37.23,37.28,37.22,37.25,157811.0,34.7791,34.8258,34.7698,34.7978,157811.0
2023-03-03 09:45:00,37.25,37.36,37.24,37.27,191877.0,34.7978,34.9005,34.7884,34.8165,191877.0
2023-03-03 09:50:00,37.27,37.31,37.24,37.29,119837.0,34.8165,34.8538,34.7884,34.8351,119837.0
2023-03-03 09:55:00,37.29,37.39,37.27,37.27,108419.0,34.8351,34.9286,34.8165,34.8165,108419.0
2023-03-03 10:00:00,37.27,37.28,37.12,37.22,137868.0,34.8165,34.8258,34.6763,34.7698,137868.0
2023-03-03 10:05:00,37.21,37.21,37.1,37.12,105818.0,34.7604,34.7604,34.6577,34.6763,105818.0
2023-03-03 10:10:00,37.11,37.25,37.1,37.25,71972.0,34.667,34.7978,34.6577,34.7978,71972.0
2023-03-03 10:15:00,37.26,37.29,37.23,37.27,82077.0,34.8071,34.8351,34.7791,34.8165,82077.0
2023-03-03 10:20:00,37.27,37.33,37.23,37.3,98730.0,34.8165,34.8725,34.7791,34.8445,98730.0
2023-03-03 10:25:00,37.3,37.37,37.29,37.36,68593.0,34.8445,34.9099,34.8351,34.9005,68593.0
2023-03-03 10:30:00,37.37,37.38,37.3,37.31,74449.0,34.9099,34.9192,34.8445,34.8538,74449.0
2023-03-03 10:35:00,37.3,37.33,37.24,37.25,83472.0,34.8445,34.8725,34.7884,34.7978,83472.0
2023-03-03 10:40:00,37.25,37.28,37.23,37.24,104579.0,34.7978,34.8258,34.7791,34.7884,104579.0
2023-03-03 10:45:00,37.25,37.27,37.18,37.22,116479.0,34.7978,34.8165,34.7324,34.7698,116479.0
2023-03-03 10:50:00,37.22,37.23,37.17,37.19,70427.0,34.7698,34.7791,34.723,34.7417,70427.0
2023-03-03 10:55:00,37.19,37.23,37.14,37.16,58886.0,34.7417,34.7791,34.695,34.7137,58886.0
2023-03-03 11:00:00,37.16,37.22,37.15,37.21,82135.0,34.7137,34.7698,34.7044,34.7604,82135.0
2023-03-03 11:05:00,37.21,37.26,37.21,37.24,60168.0,34.7604,34.8071,34.7604,34.7884,60168.0
2023-03-03 11:10:00,37.24,37.28,37.19,37.25,80069.0,34.7884,34.8258,34.7417,34.7978,80069.0
2023-03-03 11:15:00,37.25,37.3,37.24,37.27,86276.0,34.7978,34.8445,34.7884,34.8165,86276.0
2023-03-03 11:20:00,37.26,37.27,37.22,37.25,66289.0,34.8071,34.8165,34.7698,34.7978,66289.0
2023-03-03 11:25:00,37.25,37.26,37.21,37.22,69212.0,34.7978,34.8071,34.7604,34.7698,69212.0
2023-03-03 11:30:00,37.22,37.24,37.18,37.24,84085.0,34.7698,34.7884,34.7324,34.7884,84085.0
2023-03-03 11:35:00,37.23,37.28,37.2,37.22,69409.0,34.7791,34.8258,34.7511,34.7698,69409.0
2023-03-03 11:40:00,37.23,37.23,37.18,37.21,97224.0,34.7791,34.7791,34.7324,34.7604,97224.0
2023-03-03 11:45:00,37.21,37.25,37.2,37.23,81621.0,34.7604,34.7978,34.7511,34.7791,81621.0
2023-03-03 11:50:00,37.23,37.29,37.23,37.27,62888.0,34.7791,34.8351,34.7791,34.8165,62888.0
2023-03-03 11:55:00,37.27,37.32,37.26,37.3,69104.0,34.8165,34.8632,34.8071,34.8445,69104.0
2023-03-03 12:00:00,37.29,37.3,37.27,37.28,57304.0,34.8351,34.8445,34.8165,34.8258,57304.0
2023-03-03 12:05:00,37.29,37.3,37.26,37.27,130882.0,34.8351,34.8445,34.8071,34.8165,130882.0
2023-03-03 12:10:00,37.27,37.3,37.24,37.26,67232.0,34.8165,34.8445,34.7884,34.8071,67232.0
2023-03-03 12:15:00,37.26,37.26,37.21,37.22,62497.0,34.8071,34.8071,34.7604,34.7698,62497.0
2023-03-03 12:20:00,37.21,37.22,37.18,37.19,60597.0,34.7604,34.7698,34.7324,34.7417,60597.0
2023-03-03 12:25:00,37.19,37.21,37.18,37.18,65118.0,34.7417,34.7604,34.7324,34.7324,65118.0
2023-03-03 12:30:00,37.18,37.21,37.17,37.2,53252.0,34.7324,34.7604,34.723,34.7511,53252.0
2023-03-03 12:35:00,37.2,37.23,37.18,37.21,64489.0,34.7511,34.7791,34.7324,34.7604,64489.0
2023-03-03 12:40:00,37.22,37.23,37.19,37.19,57487.0,34.7698,34.7791,34.7417,34.7417,57487.0
2023-03-03 12:45:00,37.19,37.22,37.18,37.19,72825.0,34.7417,34.7698,34.7324,34.7417,72825.0
2023-03-03 12:50:00,37.19,37.19,37.16,37.19,75729.0,34.7417,34.7417,34.7137,34.7417,75729.0
2023-03-03 12:55:00,37.19,37.23,37.18,37.23,105104.0,34.7417,34.7791,34.7324,34.7791,105104.0
2023-03-03 13:00:00,37.23,37.24,37.2,37.2,45039.0,34.7791,34.7884,34.7511,34.7511,45039.0
2023-03-03 13:05:00,37.2,37.23,37.18,37.2,92007.0,34.7511,34.7791,34.7324,34.7511,92007.0
2023-03-03 13:10:00,37.2,37.22,37.18,37.19,78260.0,34.7511,34.7698,34.7324,34.7417,78260.0
2023-03-03 13:15:00,37.2,37.2,37.13,37.14,68325.0,34.7511,34.7511,34.6857,34.695,68325.0
2023-03-03 13:20:00,37.14,37.18,37.14,37.16,63315.0,34.695,34.7324,34.695,34.7137,63315.0
2023-03-03 13:25:00,37.16,37.2,37.16,37.18,70503.0,34.7137,34.7511,34.7137,34.7324,70503.0
2023-03-03 13:30:00,37.18,37.2,37.13,37.14,70068.0,34.7324,34.7511,34.6857,34.695,70068.0
2023-03-03 13:35:00,37.14,37.16,37.12,37.14,73935.0,34.695,34.7137,34.6763,34.695,73935.0
2023-03-03 13:40:00,37.13,37.14,37.11,37.12,72225.0,34.6857,34.695,34.667,34.6763,72225.0
2023-03-03 13:45:00,37.11,37.12,37.09,37.12,81252.0,34.667,34.6763,34.6483,34.6763,81252.0
2023-03-03 13:50:00,37.11,37.13,37.08,37.11,139208.0,34.667,34.6857,34.639,34.667,139208.0
2023-03-03 13:55:00,37.11,37.11,37.03,37.04,129729.0,34.667,34.667,34.5923,34.6016,129729.0
2023-03-03 14:00:00,37.04,37.12,37.0,37.09,200021.0,34.6016,34.6763,34.5642,34.6483,200021.0
2023-03-03 14:05:00,37.09,37.16,37.09,37.16,87880.0,34.6483,34.7137,34.6483,34.7137,87880.0
2023-03-03 14:10:00,37.16,37.22,37.14,37.22,84143.0,34.7137,34.7698,34.695,34.7698,84143.0
2023-03-03 14:15:00,37.22,37.23,37.2,37.2,59724.0,34.7698,34.7791,34.7511,34.7511,59724.0
2023-03-03 14:20:00,37.2,37.23,37.2,37.22,55474.0,34.7511,34.7791,34.7511,34.7698,55474.0
2023-03-03 14:25:00,37.22,37.25,37.21,37.25,71007.0,34.7698,34.7978,34.7604,34.7978,71007.0
2023-03-03 14:30:00,37.25,37.28,37.22,37.27,84816.0,34.7978,34.8258,34.7698,34.8165,84816.0
2023-03-03 14:35:00,37.27,37.29,37.25,37.27,72100.0,34.8165,34.8351,34.7978,34.8165,72100.0
2023-03-03 14:40:00,37.27,37.3,37.25,37.29,91431.0,34.8165,34.8445,34.7978,34.8351,91431.0
2023-03-03 14:45:00,37.29,37.29,37.25,37.26,62402.0,34.8351,34.8351,34.7978,34.8071,62402.0
2023-03-03 14:50:00,37.26,37.27,37.21,37.23,96909.0,34.8071,34.8165,34.7604,34.7791,96909.0
2023-03-03 14:55:00,37.23,37.24,37.22,37.24,102378.0,34.7791,34.7884,34.7698,34.7884,102378.0
2023-03-03 15:00:00,37.24,37.27,37.22,37.27,95484.0,34.7884,34.8165,34.7698,34.8165,95484.0
2023-03-03 15:05:00,37.27,37.33,37.26,37.33,110751.0,34.8165,34.8725,34.8071,34.8725,110751.0
2023-03-03 15:10:00,37.32,37.33,37.27,37.28,115126.0,34.8632,34.8725,34.8165,34.8258,115126.0
2023-03-03 15:15:00,37.28,37.28,37.25,37.27,123666.0,34.8258,34.8258,34.7978,34.8165,123666.0
2023-03-03 15:20:00,37.27,37.3,37.26,37.27,124341.0,34.8165,34.8445,34.8071,34.8165,124341.0
2023-03-03 15:25:00,37.27,37.29,37.24,37.29,108902.0,34.8165,34.8351,34.7884,34.8351,108902.0
2023-03-03 15:30:00,37.29,37.33,37.28,37.31,221490.0,34.8351,34.8725,34.8258,34.8538,221490.0
2023-03-03 15:35:00,37.3,37.33,37.28,37.3,184860.0,34.8445,34.8725,34.8258,34.8445,184860.0
2023-03-03 15:40:00,37.3,37.31,37.25,37.28,161160.0,34.8445,34.8538,34.7978,34.8258,161160.0
2023-03-03 15:45:00,37.27,37.28,37.21,37.26,192588.0,34.8165,34.8258,34.7604,34.8071,192588.0
2023-03-03 15:50:00,37.26,37.27,37.2,37.23,400540.0,34.8071,34.8165,34.7511,34.7791,400540.0
2023-03-03 15:55:00,37.22,37.25,37.2,37.25,751071.0,34.7698,34.7978,34.7511,34.7978,751071.0
2023-03-06 09:30:00,37.61,37.63,37.33,37.45,376935.0,35.1341,35.1528,34.8725,34.9846,376935.0
2023-03-06 09:35:00,37.45,37.48,37.34,37.4,157814.0,34.9846,35.0126,34.8819,34.9379,157814.0
2023-03-06 09:40:00,37.39,37.41,37.27,37.32,159514.0,34.9286,34.9472,34.8165,34.8632,159514.0
2023-03-06 09:45:00,37.32,37.38,37.22,37.36,143153.0,34.8632,34.9192,34.7698,34.9005,143153.0
2023-03-06 09:50:00,37.36,37.51,37.36,37.44,177017.0,34.9005,35.0407,34.9005,34.9753,177017.0
2023-03-06 09:55:00,37.44,37.47,37.38,37.4,110555.0,34.9753,35.0033,34.9192,34.9379,110555.0
2023-03-06 10:00:00,37.4,37.4,37.3,37.39,109830.0,34.9379,34.9379,34.8445,34.9286,109830.0
2023-03-06 10:05:00,37.39,37.51,37.39,37.48,125977.0,34.9286,35.0407,34.9286,35.0126,125977.0
2023-03-06 10:10:00,37.48,37.52,37.45,37.49,76236.0,35.0126,35.05,34.9846,35.022,76236.0
2023-03-06 10:15:00,37.48,37.52,37.47,37.49,79840.0,35.0126,35.05,35.0033,35.022,79840.0
2023-03-06 10:20:00,37.5,37.5,37.44,37.48,67280.0,35.0313,35.0313,34.9753,35.0126,67280.0
2023-03-06 10:25:00,37.48,37.52,37.47,37.48,79161.0,35.0126,35.05,35.0033,35.0126,79161.0
2023-03-06 10:30:00,37.49,37.53,37.46,37.47,157980.0,35.022,35.0593,34.994,35.0033,157980.0
2023-03-06 10:35:00,37.46,37.49,37.43,37.45,59437.0,34.994,35.022,34.9659,34.9846,59437.0
2023-03-06 10:40:00,37.45,37.52,37.42,37.52,74039.0,34.9846,35.05,34.9566,35.05,74039.0
2023-03-06 10:45:00,37.52,37.54,37.4,37.41,85921.0,35.05,35.0687,34.9379,34.9472,85921.0
2023-03-06 10:50:00,37.41,37.42,37.37,37.38,151118.0,34.9472,34.9566,34.9099,34.9192,151118.0
2023-03-06 10:55:00,37.38,37.45,37.34,37.43,91890.0,34.9192,34.9846,34.8819,34.9659,91890.0
2023-03-06 11:00:00,37.44,37.46,37.42,37.44,120552.0,34.9753,34.994,34.9566,34.9753,120552.0
2023-03-06 11:05:00,37.44,37.5,37.43,37.48,117391.0,34.9753,35.0313,34.9659,35.0126,117391.0
2023-03-06 11:10:00,37.49,37.52,37.46,37.52,111360.0,35.022,35.05,34.994,35.05,111360.0
2023-03-06 11:15:00,37.52,37.52,37.47,37.51,73696.0,35.05,35.05,35.0033,35.0407,73696.0
2023-03-06 11:20:00,37.5,37.5,37.47,37.47,85577.0,35.0313,35.0313,35.0033,35.0033,85577.0
2023-03-06 11:25:00,37.48,37.49,37.46,37.49,152354.0,35.0126,35.022,34.994,35.022,152354.0
2023-03-06 11:30:00,37.49,37.5,37.45,37.48,161833.0,35.022,35.0313,34.9846,35.0126,161833.0
2023-03-06 11:35:00,37.48,37.5,37.47,37.48,83789.0,35.0126,35.0313,35.0033,35.0126,83789.0
2023-03-06 11:40:00,37.48,37.49,37.38,37.38,196123.0,35.0126,35.022,34.9192,34.9192,196123.0
2023-03-06 11:45:00,37.39,37.39,37.3,37.32,106443.0,34.9286,34.9286,34.8445,34.8632,106443.0
2023-03-06 11:50:00,37.32,37.32,37.27,37.31,89450.0,34.8632,34.8632,34.8165,34.8538,89450.0
2023-03-06 11:55:00,37.3,37.31,37.25,37.27,64104.0,34.8445,34.8538,34.7978,34.8165,64104.0
2023-03-06 12:00:00,37.27,37.34,37.27,37.33,85442.0,34.8165,34.8819,34.8165,34.8725,85442.0
2023-03-06 12:05:00,37.32,37.34,37.27,37.32,85511.0,34.8632,34.8819,34.8165,34.8632,85511.0
2023-03-06 12:10:00,37.32,37.34,37.29,37.33,64829.0,34.8632,34.8819,34.8351,34.8725,64829.0
2023-03-06 12:15:00,37.33,37.33,37.28,37.32,52010.0,34.8725,34.8725,34.8258,34.8632,52010.0
2023-03-06 12:20:00,37.32,37.32,37.26,37.26,56159.0,34.8632,34.8632,34.8071,34.8071,56159.0
2023-03-06 12:25:00,37.27,37.27,37.24,37.27,45248.0,34.8165,34.8165,34.7884,34.8165,45248.0
2023-03-06 12:30:00,37.27,37.29,37.25,37.26,64673.0,34.8165,34.8351,34.7978,34.8071,64673.0
2023-03-06 12:35:00,37.27,37.27,37.19,37.2,54648.0,34.8165,34.8165,34.7417,34.7511,54648.0
2023-03-06 12:40:00,37.2,37.22,37.17,37.18,54118.0,34.7511,34.7698,34.723,34.7324,54118.0
2023-03-06 12:45:00,37.18,37.18,37.11,37.12,72991.0,34.7324,34.7324,34.667,34.6763,72991.0
2023-03-06 12:50:00,37.12,37.15,37.1,37.14,93277.0,34.6763,34.7044,34.6577,34.695,93277.0
2023-03-06 12:55:00,37.14,37.16,37.12,37.16,39355.0,34.695,34.7137,34.6763,34.7137,39355.0
2023-03-06 13:00:00,37.15,37.18,37.14,37.16,81990.0,34.7044,34.7324,34.695,34.7137,81990.0
2023-03-06 13:05:00,37.17,37.19,37.12,37.15,92567.0,34.723,34.7417,34.6763,34.7044,92567.0
2023-03-06 13:10:00,37.14,37.16,37.13,37.15,33438.0,34.695,34.7137,34.6857,34.7044,33438.0
2023-03-06 13:15:00,37.14,37.15,37.12,37.14,43005.0,34.695,34.7044,34.6763,34.695,43005.0
2023-03-06 13:20:00,37.14,37.17,37.12,37.15,87321.0,34.695,34.723,34.6763,34.7044,87321.0
2023-03-06 13:25:00,37.15,37.2,37.12,37.17,101290.0,34.7044,34.7511,34.6763,34.723,101290.0
2023-03-06 13:30:00,37.18,37.18,37.11,37.11,42518.0,34.7324,34.7324,34.667,34.667,42518.0
2023-03-06 13:35:00,37.11,37.12,37.07,37.09,49687.0,34.667,34.6763,34.6296,34.6483,49687.0
2023-03-06 13:40:00,37.09,37.15,37.09,37.15,40428.0,34.6483,34.7044,34.6483,34.7044,40428.0
2023-03-06 13:45:00,37.15,37.15,37.11,37.13,53969.0,34.7044,34.7044,34.667,34.6857,53969.0
2023-03-06 13:50:00,37.13,37.13,37.09,37.11,51736.0,34.6857,34.6857,34.6483,34.667,51736.0
2023-03-06 13:55:00,37.11,37.11,37.07,37.09,82174.0,34.667,34.667,34.6296,34.6483,82174.0
2023-03-06 14:00:00,37.09,37.11,37.07,37.09,56604.0,34.6483,34.667,34.6296,34.6483,56604.0
2023-03-06 14:05:00,37.09,37.12,37.08,37.09,78043.0,34.6483,34.6763,34.639,34.6483,78043.0
2023-03-06 14:10:00,37.09,37.12,37.07,37.11,67241.0,34.6483,34.6763,34.6296,34.667,67241.0
2023-03-06 14:15:00,37.11,37.12,37.03,37.05,80926.0,34.667,34.6763,34.5923,34.6109,80926.0
2023-03-06 14:20:00,37.05,37.11,37.04,37.09,73783.0,34.6109,34.667,34.6016,34.6483,73783.0
2023-03-06 14:25:00,37.09,37.12,37.07,37.12,70774.0,34.6483,34.6763,34.6296,34.6763,70774.0
2023-03-06 14:30:00,37.11,37.14,37.08,37.08,83344.0,34.667,34.695,34.639,34.639,83344.0
2023-03-06 14:35:00,37.08,37.1,37.05,37.07,57222.0,34.639,34.6577,34.6109,34.6296,57222.0
2023-03-06 14:40:00,37.07,37.08,37.05,37.08,76337.0,34.6296,34.639,34.6109,34.639,76337.0
2023-03-06 14:45:00,37.07,37.08,37.04,37.07,94030.0,34.6296,34.639,34.6016,34.6296,94030.0
2023-03-06 14:50:00,37.07,37.12,37.06,37.12,98328.0,34.6296,34.6763,34.6203,34.6763,98328.0
2023-03-06 14:55:00,37.12,37.14,37.1,37.12,93826.0,34.6763,34.695,34.6577,34.6763,93826.0
2023-03-06 15:00:00,37.12,37.15,37.11,37.13,104987.0,34.6763,34.7044,34.667,34.6857,104987.0
2023-03-06 15:05:00,37.13,37.18,37.12,37.17,109259.0,34.6857,34.7324,34.6763,34.723,109259.0
2023-03-06 15:10:00,37.17,37.19,37.11,37.13,113747.0,34.723,34.7417,34.667,34.6857,113747.0
2023-03-06 15:15:00,37.13,37.14,37.11,37.12,99137.0,34.6857,34.695,34.667,34.6763,99137.0
2023-03-06 15:20:00,37.12,37.13,37.08,37.09,121188.0,34.6763,34.6857,34.639,34.6483,121188.0
2023-03-06 15:25:00,37.09,37.09,37.04,37.04,119161.0,34.6483,34.6483,34.6016,34.6016,119161.0
2023-03-06 15:30:00,37.04,37.09,37.02,37.05,162056.0,34.6016,34.6483,34.5829,34.6109,162056.0
2023-03-06 15:35:00,37.04,37.07,37.02,37.05,128658.0,34.6016,34.6296,34.5829,34.6109,128658.0
2023-03-06 15:40:00,37.05,37.06,37.01,37.05,118193.0,34.6109,34.6203,34.5736,34.6109,118193.0
2023-03-06 15:45:00,37.06,37.08,37.04,37.07,161424.0,34.6203,34.639,34.6016,34.6296,161424.0
2023-03-06 15:50:00,37.07,37.1,37.03,37.08,414929.0,34.6296,34.6577,34.5923,34.639,414929.0
2023-03-06 15:55:00,37.09,37.1,37.06,37.09,815481.0,34.6483,34.6577,34.6203,34.6483,815481.0
2023-03-07 09:30:00,37.22,37.22,36.96,36.98,393579.0,34.7698,34.7698,34.5269,34.5456,393579.0
2023-03-07 09:35:00,36.97,37.11,36.97,37.04,206861.0,34.5362,34.667,34.5362,34.6016,206861.0
2023-03-07 09:40:00,37.04,37.1,37.0,37.05,156394.0,34.6016,34.6577,34.5642,34.6109,156394.0
2023-03-07 09:45:00,37.04,37.11,37.01,37.07,170740.0,34.6016,34.667,34.5736,34.6296,170740.0
2023-03-07 09:50:00,37.07,37.11,37.04,37.05,127631.0,34.6296,34.667,34.6016,34.6109,127631.0
2023-03-07 09:55:00,37.05,37.06,36.98,36.98,133421.0,34.6109,34.6203,34.5456,34.5456,133421.0
2023-03-07 10:00:00,36.98,37.0,36.75,36.75,290098.0,34.5456,34.5642,34.3307,34.3307,290098.0
2023-03-07 10:05:00,36.75,36.8,36.6,36.62,203898.0,34.3307,34.3774,34.1906,34.2093,203898.0
2023-03-07 10:10:00,36.61,36.64,36.51,36.58,177878.0,34.1999,34.2279,34.1065,34.1719,177878.0
2023-03-07 10:15:00,36.58,36.62,36.5,36.55,570790.0,34.1719,34.2093,34.0972,34.1439,570790.0
2023-03-07 10:20:00,36.56,36.65,36.52,36.55,440430.0,34.1532,34.2373,34.1158,34.1439,440430.0
2023-03-07 10:25:00,36.56,36.59,36.47,36.57,496695.0,34.1532,34.1812,34.0691,34.1625,496695.0
2023-03-07 10:30:00,36.57,36.66,36.54,36.65,192895.0,34.1625,34.2466,34.1345,34.2373,192895.0
2023-03-07 10:35:00,36.65,36.69,36.56,36.57,171526.0,34.2373,34.2746,34.1532,34.1625,171526.0
2023-03-07 10:40:00,36.57,36.58,36.44,36.45,541612.0,34.1625,34.1719,34.0411,34.0504,541612.0
2023-03-07 10:45:00,36.45,36.51,36.4,36.45,237762.0,34.0504,34.1065,34.0037,34.0504,237762.0
2023-03-07 10:50:00,36.45,36.48,36.26,36.33,386580.0,34.0504,34.0785,33.8729,33.9383,386580.0
2023-03-07 10:55:00,36.33,36.33,36.21,36.22,465881.0,33.9383,33.9383,33.8262,33.8356,465881.0
2023-03-07 11:00:00,36.22,36.31,36.18,36.27,180596.0,33.8356,33.9197,33.7982,33.8823,180596.0
2023-03-07 11:05:00,36.27,36.34,36.27,36.28,126711.0,33.8823,33.9477,33.8823,33.8916,126711.0
2023-03-07 11:10:00,36.29,36.33,36.2,36.21,176138.0,33.901,33.9383,33.8169,33.8262,176138.0
2023-03-07 11:15:00,36.2,36.29,36.17,36.29,162517.0,33.8169,33.901,33.7889,33.901,162517.0
2023-03-07 11:20:00,36.29,36.3,36.2,36.2,142511.0,33.901,33.9103,33.8169,33.8169,142511.0
2023-03-07 11:25:00,36.21,36.24,36.14,36.16,151103.0,33.8262,33.8543,33.7608,33.7795,151103.0
2023-03-07 11:30:00,36.15,36.24,36.15,36.2,155077.0,33.7702,33.8543,33.7702,33.8169,155077.0
2023-03-07 11:35:00,36.21,36.25,36.18,36.18,101925.0,33.8262,33.8636,33.7982,33.7982,101925.0
2023-03-07 11:40:00,36.19,36.27,36.15,36.27,132509.0,33.8076,33.8823,33.7702,33.8823,132509.0
2023-03-07 11:45:00,36.27,36.29,36.23,36.26,83329.0,33.8823,33.901,33.8449,33.8729,83329.0
2023-03-07 11:50:00,36.27,36.29,36.18,36.19,141546.0,33.8823,33.901,33.7982,33.8076,141546.0
2023-03-07 11:55:00,36.19,36.19,36.13,36.13,109051.0,33.8076,33.8076,33.7515,33.7515,109051.0
2023-03-07 12:00:00,36.13,36.17,36.1,36.15,129902.0,33.7515,33.7889,33.7235,33.7702,129902.0
2023-03-07 12:05:00,36.16,36.19,36.14,36.19,101171.0,33.7795,33.8076,33.7608,33.8076,101171.0
2023-03-07 12:10:00,36.19,36.25,36.17,36.21,112381.0,33.8076,33.8636,33.7889,33.8262,112381.0
2023-03-07 12:15:00,36.22,36.3,36.21,36.3,95880.0,33.8356,33.9103,33.8262,33.9103,95880.0
2023-03-07 12:20:00,36.3,36.43,36.28,36.31,171810.0,33.9103,34.0318,33.8916,33.9197,171810.0
2023-03-07 12:25:00,36.32,36.37,36.28,36.29,74834.0,33.929,33.9757,33.8916,33.901,74834.0
2023-03-07 12:30:00,36.29,36.3,36.25,36.26,86242.0,33.901,33.9103,33.8636,33.8729,86242.0
2023-03-07 12:35:00,36.26,36.29,36.24,36.29,109497.0,33.8729,33.901,33.8543,33.901,109497.0
2023-03-07 12:40:00,36.29,36.29,36.23,36.29,105195.0,33.901,33.901,33.8449,33.901,105195.0
2023-03-07 12:45:00,36.29,36.34,36.27,36.32,111490.0,33.901,33.9477,33.8823,33.929,111490.0
2023-03-07 12:50:00,36.33,36.34,36.22,36.24,64888.0,33.9383,33.9477,33.8356,33.8543,64888.0
2023-03-07 12:55:00,36.23,36.24,36.19,36.2,94790.0,33.8449,33.8543,33.8076,33.8169,94790.0
2023-03-07 13:00:00,36.2,36.22,36.17,36.17,129885.0,33.8169,33.8356,33.7889,33.7889,129885.0
2023-03-07 13:05:00,36.17,36.18,36.13,36.16,110816.0,33.7889,33.7982,33.7515,33.7795,110816.0
2023-03-07 13:10:00,36.16,36.18,36.12,36.13,85635.0,33.7795,33.7982,33.7422,33.7515,85635.0
2023-03-07 13:15:00,36.12,36.14,36.09,36.1,113918.0,33.7422,33.7608,33.7141,33.7235,113918.0
2023-03-07 13:20:00,36.1,36.13,36.09,36.1,138479.0,33.7235,33.7515,33.7141,33.7235,138479.0
2023-03-07 13:25:00,36.1,36.14,36.09,36.13,104501.0,33.7235,33.7608,33.7141,33.7515,104501.0
2023-03-07 13:30:00,36.13,36.16,36.08,36.08,87477.0,33.7515,33.7795,33.7048,33.7048,87477.0
2023-03-07 13:35:00,36.08,36.1,36.05,36.05,93389.0,33.7048,33.7235,33.6768,33.6768,93389.0
2023-03-07 13:40:00,36.05,36.06,35.99,36.01,159225.0,33.6768,33.6861,33.6207,33.6394,159225.0
2023-03-07 13:45:00,36.02,36.03,35.98,36.02,156319.0,33.6487,33.6581,33.6114,33.6487,156319.0
2023-03-07 13:50:00,36.01,36.04,35.99,36.01,114801.0,33.6394,33.6674,33.6207,33.6394,114801.0
2023-03-07 13:55:00,36.02,36.03,36.0,36.01,87340.0,33.6487,33.6581,33.6301,33.6394,87340.0
2023-03-07 14:00:00,36.02,36.08,36.01,36.04,147632.0,33.6487,33.7048,33.6394,33.6674,147632.0
2023-03-07 14:05:00,36.04,36.07,36.02,36.05,96191.0,33.6674,33.6955,33.6487,33.6768,96191.0
2023-03-07 14:10:00,36.05,36.06,36.01,36.04,93409.0,33.6768,33.6861,33.6394,33.6674,93409.0
2023-03-07 14:15:00,36.04,36.04,36.0,36.02,106263.0,33.6674,33.6674,33.6301,33.6487,106263.0
2023-03-07 14:20:00,36.02,36.03,35.98,35.99,152392.0,33.6487,33.6581,33.6114,33.6207,152392.0
2023-03-07 14:25:00,36.0,36.04,35.99,36.02,132983.0,33.6301,33.6674,33.6207,33.6487,132983.0
2023-03-07 14:30:00,36.02,36.05,36.0,36.02,177092.0,33.6487,33.6768,33.6301,33.6487,177092.0
2023-03-07 14:35:00,36.03,36.03,35.97,35.98,183912.0,33.6581,33.6581,33.602,33.6114,183912.0
2023-03-07 14:40:00,35.98,36.02,35.98,36.01,349979.0,33.6114,33.6487,33.6114,33.6394,349979.0
2023-03-07 14:45:00,36.0,36.03,35.99,36.01,169259.0,33.6301,33.6581,33.6207,33.6394,169259.0
2023-03-07 14:50:00,36.01,36.01,35.99,36.0,101329.0,33.6394,33.6394,33.6207,33.6301,101329.0
2023-03-07 14:55:00,36.01,36.03,35.97,36.02,150820.0,33.6394,33.6581,33.602,33.6487,150820.0
2023-03-07 15:00:00,36.02,36.04,35.99,36.0,252545.0,33.6487,33.6674,33.6207,33.6301,252545.0
2023-03-07 15:05:00,36.0,36.01,35.93,35.95,159753.0,33.6301,33.6394,33.5647,33.5834,159753.0
2023-03-07 15:10:00,35.95,35.98,35.94,35.95,126568.0,33.5834,33.6114,33.574,33.5834,126568.0
2023-03-07 15:15:00,35.95,36.01,35.94,36.0,319297.0,33.5834,33.6394,33.574,33.6301,319297.0
2023-03-07 15:20:00,36.0,36.07,35.98,36.07,193867.0,33.6301,33.6955,33.6114,33.6955,193867.0
2023-03-07 15:25:00,36.07,36.09,36.04,36.07,210446.0,33.6955,33.7141,33.6674,33.6955,210446.0
2023-03-07 15:30:00,36.07,36.12,36.04,36.1,287918.0,33.6955,33.7422,33.6674,33.7235,287918.0
2023-03-07 15:35:00,36.1,36.15,36.09,36.13,173712.0,33.7235,33.7702,33.7141,33.7515,173712.0
2023-03-07 15:40:00,36.13,36.17,36.1,36.11,182989.0,33.7515,33.7889,33.7235,33.7328,182989.0
2023-03-07 15:45:00,36.1,36.11,36.04,36.07,248268.0,33.7235,33.7328,33.6674,33.6955,248268.0
2023-03-07 15:50:00,36.06,36.2,36.05,36.19,570880.0,33.6861,33.8169,33.6768,33.8076,570880.0
2023-03-07 15:55:00,36.18,36.21,36.16,36.19,1230947.0,33.7982,33.8262,33.7795,33.8076,1230947.0
2023-03-08 09:30:00,36.46,36.47,36.24,36.26,339496.0,34.0598,34.0691,33.8543,33.8729,339496.0
2023-03-08 09:35:00,36.25,36.25,36.06,36.12,181764.0,33.8636,33.8636,33.6861,33.7422,181764.0
2023-03-08 09:40:00,36.12,36.25,36.11,36.2,227228.0,33.7422,33.8636,33.7328,33.8169,227228.0
2023-03-08 09:45:00,36.21,36.29,36.17,36.25,112780.0,33.8262,33.901,33.7889,33.8636,112780.0
2023-03-08 09:50:00,36.25,36.3,36.23,36.25,114988.0,33.8636,33.9103,33.8449,33.8636,114988.0
2023-03-08 09:55:00,36.25,36.3,36.24,36.26,135023.0,33.8636,33.9103,33.8543,33.8729,135023.0
2023-03-08 10:00:00,36.26,36.27,36.07,36.23,214273.0,33.8729,33.8823,33.6955,33.8449,214273.0
2023-03-08 10:05:00,36.22,36.25,36.16,36.24,117301.0,33.8356,33.8636,33.7795,33.8543,117301.0
2023-03-08 10:10:00,36.24,36.32,36.18,36.2,136310.0,33.8543,33.929,33.7982,33.8169,136310.0
2023-03-08 10:15:00,36.2,36.24,36.16,36.17,131236.0,33.8169,33.8543,33.7795,33.7889,131236.0
2023-03-08 10:20:00,36.17,36.37,36.15,36.37,148482.0,33.7889,33.9757,33.7702,33.9757,148482.0
2023-03-08 10:25:00,36.36,36.36,36.24,36.28,131416.0,33.9664,33.9664,33.8543,33.8916,131416.0
2023-03-08 10:30:00,36.29,36.37,36.25,36.34,109081.0,33.901,33.9757,33.8636,33.9477,109081.0
2023-03-08 10:35:00,36.34,36.34,36.24,36.26,141880.0,33.9477,33.9477,33.8543,33.8729,141880.0
2023-03-08 10:40:00,36.26,36.27,36.21,36.22,115912.0,33.8729,33.8823,33.8262,33.8356,115912.0
2023-03-08 10:45:00,36.23,36.23,36.14,36.15,134337.0,33.8449,33.8449,33.7608,33.7702,134337.0
2023-03-08 10:50:00,36.16,36.19,36.1,36.16,80669.0,33.7795,33.8076,33.7235,33.7795,80669.0
2023-03-08 10:55:00,36.15,36.2,36.15,36.19,76935.0,33.7702,33.8169,33.7702,33.8076,76935.0
2023-03-08 11:00:00,36.19,36.24,36.18,36.2,86308.0,33.8076,33.8543,33.7982,33.8169,86308.0
2023-03-08 11:05:00,36.21,36.28,36.2,36.27,120446.0,33.8262,33.8916,33.8169,33.8823,120446.0
2023-03-08 11:10:00,36.27,36.29,36.22,36.27,84996.0,33.8823,33.901,33.8356,33.8823,84996.0
2023-03-08 11:15:00,36.27,36.3,36.24,36.27,118856.0,33.8823,33.9103,33.8543,33.8823,118856.0
2023-03-08 11:20:00,36.27,36.27,36.19,36.19,107415.0,33.8823,33.8823,33.8076,33.8076,107415.0
2023-03-08 11:25:00,36.2,36.24,36.17,36.19,125987.0,33.8169,33.8543,33.7889,33.8076,125987.0
2023-03-08 11:30:00,36.2,36.21,36.13,36.13,94945.0,33.8169,33.8262,33.7515,33.7515,94945.0
2023-03-08 11:35:00,36.13,36.13,36.08,36.1,179376.0,33.7515,33.7515,33.7048,33.7235,179376.0
2023-03-08 11:40:00,36.1,36.19,36.09,36.15,120326.0,33.7235,33.8076,33.7141,33.7702,120326.0
2023-03-08 11:45:00,36.16,36.23,36.12,36.22,176206.0,33.7795,33.8449,33.7422,33.8356,176206.0
2023-03-08 11:50:00,36.22,36.27,36.2,36.23,183342.0,33.8356,33.8823,33.8169,33.8449,183342.0
2023-03-08 11:55:00,36.24,36.26,36.17,36.2,155860.0,33.8543,33.8729,33.7889,33.8169,155860.0
2023-03-08 12:00:00,36.21,36.22,36.15,36.16,77175.0,33.8262,33.8356,33.7702,33.7795,77175.0
2023-03-08 12:05:00,36.15,36.17,36.09,36.1,65612.0,33.7702,33.7889,33.7141,33.7235,65612.0
2023-03-08 12:10:00,36.1,36.1,36.02,36.05,87917.0,33.7235,33.7235,33.6487,33.6768,87917.0
2023-03-08 12:15:00,36.05,36.1,36.04,36.09,83022.0,33.6768,33.7235,33.6674,33.7141,83022.0
2023-03-08 12:20:00,36.09,36.12,36.08,36.11,78690.0,33.7141,33.7422,33.7048,33.7328,78690.0
2023-03-08 12:25:00,36.11,36.12,36.06,36.08,82679.0,33.7328,33.7422,33.6861,33.7048,82679.0
2023-03-08 12:30:00,36.07,36.08,35.97,35.98,198969.0,33.6955,33.7048,33.602,33.6114,198969.0
2023-03-08 12:35:00,35.98,36.06,35.97,36.06,60787.0,33.6114,33.6861,33.602,33.6861,60787.0
2023-03-08 12:40:00,36.06,36.12,36.05,36.11,74868.0,33.6861,33.7422,33.6768,33.7328,74868.0
2023-03-08 12:45:00,36.11,36.17,36.1,36.16,127774.0,33.7328,33.7889,33.7235,33.7795,127774.0
2023-03-08 12:50:00,36.17,36.17,36.13,36.14,45990.0,33.7889,33.7889,33.7515,33.7608,45990.0
2023-03-08 12:55:00,36.15,36.15,36.1,36.13,113832.0,33.7702,33.7702,33.7235,33.7515,113832.0
2023-03-08 13:00:00,36.13,36.17,36.07,36.08,122088.0,33.7515,33.7889,33.6955,33.7048,122088.0
2023-03-08 13:05:00,36.08,36.09,36.01,36.02,67582.0,33.7048,33.7141,33.6394,33.6487,67582.0
2023-03-08 13:10:00,36.02,36.03,35.98,35.99,107830.0,33.6487,33.6581,33.6114,33.6207,107830.0
2023-03-08 13:15:00,35.98,36.02,35.97,36.0,75696.0,33.6114,33.6487,33.602,33.6301,75696.0
2023-03-08 13:20:00,36.0,36.02,35.96,36.01,58874.0,33.6301,33.6487,33.5927,33.6394,58874.0
2023-03-08 13:25:00,36.0,36.01,35.94,35.95,94164.0,33.6301,33.6394,33.574,33.5834,94164.0
2023-03-08 13:30:00,35.95,35.98,35.93,35.93,101904.0,33.5834,33.6114,33.5647,33.5647,101904.0
2023-03-08 13:35:00,35.94,35.94,35.9,35.91,92503.0,33.574,33.574,33.5366,33.546,92503.0
2023-03-08 13:40:00,35.91,35.94,35.88,35.92,112117.0,33.546,33.574,33.518,33.5553,112117.0
2023-03-08 13:45:00,35.91,35.95,35.9,35.93,103927.0,33.546,33.5834,33.5366,33.5647,103927.0
2023-03-08 13:50:00,35.93,35.95,35.91,35.95,105779.0,33.5647,33.5834,33.546,33.5834,105779.0
2023-03-08 13:55:00,35.95,35.96,35.85,35.87,116188.0,33.5834,33.5927,33.4899,33.5086,116188.0
2023-03-08 14:00:00,35.86,35.91,35.85,35.87,125222.0,33.4993,33.546,33.4899,33.5086,125222.0
2023-03-08 14:05:00,35.88,35.89,35.83,35.88,156928.0,33.518,33.5273,33.4713,33.518,156928.0
2023-03-08 14:10:00,35.89,35.89,35.79,35.82,442057.0,33.5273,33.5273,33.4339,33.4619,442057.0
2023-03-08 14:15:00,35.81,35.86,35.81,35.84,114692.0,33.4526,33.4993,33.4526,33.4806,114692.0
2023-03-08 14:20:00,35.84,35.88,35.83,35.88,67515.0,33.4806,33.518,33.4713,33.518,67515.0
2023-03-08 14:25:00,35.88,35.89,35.85,35.88,136256.0,33.518,33.5273,33.4899,33.518,136256.0
2023-03-08 14:30:00,35.87,35.89,35.77,35.78,305764.0,33.5086,33.5273,33.4152,33.4245,305764.0
2023-03-08 14:35:00,35.77,35.81,35.75,35.76,282912.0,33.4152,33.4526,33.3965,33.4059,282912.0
2023-03-08 14:40:00,35.75,35.79,35.72,35.73,200986.0,33.3965,33.4339,33.3685,33.3778,200986.0
2023-03-08 14:45:00,35.73,35.74,35.68,35.69,249264.0,33.3778,33.3872,33.3311,33.3405,249264.0
2023-03-08 14:50:00,35.68,35.7,35.64,35.68,476598.0,33.3311,33.3498,33.2938,33.3311,476598.0
2023-03-08 14:55:00,35.67,35.71,35.66,35.7,152661.0,33.3218,33.3592,33.3124,33.3498,152661.0
2023-03-08 15:00:00,35.7,35.7,35.62,35.64,246535.0,33.3498,33.3498,33.2751,33.2938,246535.0
2023-03-08 15:05:00,35.65,35.68,35.61,35.68,201143.0,33.3031,33.3311,33.2657,33.3311,201143.0
2023-03-08 15:10:00,35.67,35.72,35.66,35.7,206479.0,33.3218,33.3685,33.3124,33.3498,206479.0
2023-03-08 15:15:00,35.7,35.71,35.66,35.7,201169.0,33.3498,33.3592,33.3124,33.3498,201169.0
2023-03-08 15:20:00,35.69,35.75,35.69,35.71,240272.0,33.3405,33.3965,33.3405,33.3592,240272.0
2023-03-08 15:25:00,35.71,35.73,35.7,35.7,206517.0,33.3592,33.3778,33.3498,33.3498,206517.0
2023-03-08 15:30:00,35.7,35.76,35.68,35.73,429994.0,33.3498,33.4059,33.3311,33.3778,429994.0
2023-03-08 15:35:00,35.73,35.83,35.72,35.82,398988.0,33.3778,33.4713,33.3685,33.4619,398988.0
2023-03-08 15:40:00,35.83,35.9,35.82,35.89,273588.0,33.4713,33.5366,33.4619,33.5273,273588.0
2023-03-08 15:45:00,35.89,35.94,35.88,35.9,261554.0,33.5273,33.574,33.518,33.5366,261554.0
2023-03-08 15:50:00,35.9,35.93,35.86,35.89,600970.0,33.5366,33.5647,33.4993,33.5273,600970.0
2023-03-08 15:55:00,35.89,35.92,35.86,35.9,1176328.0,33.5273,33.5553,33.4993,33.5366,1176328.0
2023-03-09 09:30:00,35.95,36.0,35.88,35.93,234824.0,33.5834,33.6301,33.518,33.5647,234824.0
2023-03-09 09:35:00,35.94,35.99,35.92,35.97,118964.0,33.574,33.6207,33.5553,33.602,118964.0
2023-03-09 09:40:00,35.97,36.0,35.85,35.87,173293.0,33.602,33.6301,33.4899,33.5086,173293.0
2023-03-09 09:45:00,35.87,36.05,35.84,36.05,164931.0,33.5086,33.6768,33.4806,33.6768,164931.0
2023-03-09 09:50:00,36.05,36.08,35.95,36.0,121154.0,33.6768,33.7048,33.5834,33.6301,121154.0
2023-03-09 09:55:00,36.0,36.01,35.88,35.95,55912.0,33.6301,33.6394,33.518,33.5834,55912.0
2023-03-09 10:00:00,35.95,36.04,35.94,36.02,78269.0,33.5834,33.6674,33.574,33.6487,78269.0
2023-03-09 10:05:00,36.02,36.05,35.99,36.01,129940.0,33.6487,33.6768,33.6207,33.6394,129940.0
2023-03-09 10:10:00,36.01,36.01,35.9,35.92,76522.0,33.6394,33.6394,33.5366,33.5553,76522.0
2023-03-09 10:15:00,35.93,35.95,35.83,35.84,108060.0,33.5647,33.5834,33.4713,33.4806,108060.0
2023-03-09 10:20:00,35.84,35.98,35.83,35.97,118180.0,33.4806,33.6114,33.4713,33.602,118180.0
2023-03-09 10:25:00,35.96,36.02,35.96,36.02,90679.0,33.5927,33.6487,33.5927,33.6487,90679.0
2023-03-09 10:30:00,36.02,36.12,36.02,36.1,103305.0,33.6487,33.7422,33.6487,33.7235,103305.0
2023-03-09 10:35:00,36.1,36.13,36.05,36.12,132063.0,33.7235,33.7515,33.6768,33.7422,132063.0
2023-03-09 10:40:00,36.11,36.13,36.07,36.1,86717.0,33.7328,33.7515,33.6955,33.7235,86717.0
2023-03-09 10:45:00,36.1,36.1,36.04,36.07,100697.0,33.7235,33.7235,33.6674,33.6955,100697.0
2023-03-09 10:50:00,36.06,36.09,36.02,36.08,73355.0,33.6861,33.7141,33.6487,33.7048,73355.0
2023-03-09 10:55:00,36.08,36.08,35.95,35.97,141393.0,33.7048,33.7048,33.5834,33.602,141393.0
2023-03-09 11:00:00,35.96,35.98,35.93,35.98,108497.0,33.5927,33.6114,33.5647,33.6114,108497.0
2023-03-09 11:05:00,35.97,36.0,35.95,36.0,96886.0,33.602,33.6301,33.5834,33.6301,96886.0
2023-03-09 11:10:00,35.99,36.01,35.96,36.0,88082.0,33.6207,33.6394,33.5927,33.6301,88082.0
2023-03-09 11:15:00,36.0,36.01,35.96,35.98,96780.0,33.6301,33.6394,33.5927,33.6114,96780.0
2023-03-09 11:20:00,35.98,35.98,35.92,35.96,68263.0,33.6114,33.6114,33.5553,33.5927,68263.0
2023-03-09 11:25:00,35.96,35.96,35.9,35.9,68961.0,33.5927,33.5927,33.5366,33.5366,68961.0
2023-03-09 11:30:00,35.91,35.96,35.91,35.95,78149.0,33.546,33.5927,33.546,33.5834,78149.0
2023-03-09 11:35:00,35.95,35.99,35.93,35.98,137372.0,33.5834,33.6207,33.5647,33.6114,137372.0
2023-03-09 11:40:00,35.98,36.0,35.96,35.97,105492.0,33.6114,33.6301,33.5927,33.602,105492.0
2023-03-09 11:45:00,35.97,35.99,35.94,35.98,52920.0,33.602,33.6207,33.574,33.6114,52920.0
2023-03-09 11:50:00,35.98,35.98,35.94,35.98,56143.0,33.6114,33.6114,33.574,33.6114,56143.0
2023-03-09 11:55:00,35.97,35.97,35.88,35.89,69629.0,33.602,33.602,33.518,33.5273,69629.0
2023-03-09 12:00:00,35.88,35.89,35.76,35.83,120772.0,33.518,33.5273,33.4059,33.4713,120772.0
2023-03-09 12:05:00,35.82,35.89,35.81,35.89,109322.0,33.4619,33.5273,33.4526,33.5273,109322.0
2023-03-09 12:10:00,35.89,35.94,35.89,35.9,98962.0,33.5273,33.574,33.5273,33.5366,98962.0
2023-03-09 12:15:00,35.9,35.94,35.89,35.93,84256.0,33.5366,33.574,33.5273,33.5647,84256.0
2023-03-09 12:20:00,35.93,35.98,35.92,35.97,66637.0,33.5647,33.6114,33.5553,33.602,66637.0
2023-03-09 12:25:00,35.97,36.0,35.97,35.99,55781.0,33.602,33.6301,33.602,33.6207,55781.0
2023-03-09 12:30:00,35.99,36.0,35.96,35.98,62966.0,33.6207,33.6301,33.5927,33.6114,62966.0
2023-03-09 12:35:00,35.97,35.98,35.93,35.96,59458.0,33.602,33.6114,33.5647,33.5927,59458.0
2023-03-09 12:40:00,35.96,36.0,35.95,35.98,63478.0,33.5927,33.6301,33.5834,33.6114,63478.0
2023-03-09 12:45:00,35.98,35.98,35.9,35.9,72394.0,33.6114,33.6114,33.5366,33.5366,72394.0
2023-03-09 12:50:00,35.91,35.95,35.89,35.95,74119.0,33.546,33.5834,33.5273,33.5834,74119.0
2023-03-09 12:55:00,35.95,35.95,35.89,35.89,56868.0,33.5834,33.5834,33.5273,33.5273,56868.0
2023-03-09 13:00:00,35.89,35.9,35.83,35.86,98831.0,33.5273,33.5366,33.4713,33.4993,98831.0
2023-03-09 13:05:00,35.86,35.89,35.85,35.87,48813.0,33.4993,33.5273,33.4899,33.5086,48813.0
2023-03-09 13:10:00,35.88,35.88,35.82,35.83,59994.0,33.518,33.518,33.4619,33.4713,59994.0
2023-03-09 13:15:00,35.83,35.85,35.82,35.83,59045.0,33.4713,33.4899,33.4619,33.4713,59045.0
2023-03-09 13:20:00,35.83,35.85,35.77,35.79,76054.0,33.4713,33.4899,33.4152,33.4339,76054.0
2023-03-09 13:25:00,35.78,35.78,35.73,35.77,95480.0,33.4245,33.4245,33.3778,33.4152,95480.0
2023-03-09 13:30:00,35.77,35.79,35.75,35.76,81509.0,33.4152,33.4339,33.3965,33.4059,81509.0
2023-03-09 13:35:00,35.76,35.79,35.73,35.75,79747.0,33.4059,33.4339,33.3778,33.3965,79747.0
2023-03-09 13:40:00,35.75,35.81,35.74,35.79,78515.0,33.3965,33.4526,33.3872,33.4339,78515.0
2023-03-09 13:45:00,35.78,35.79,35.69,35.7,79089.0,33.4245,33.4339,33.3405,33.3498,79089.0
2023-03-09 13:50:00,35.7,35.74,35.66,35.72,94174.0,33.3498,33.3872,33.3124,33.3685,94174.0
2023-03-09 13:55:00,35.73,35.74,35.69,35.7,104606.0,33.3778,33.3872,33.3405,33.3498,104606.0
2023-03-09 14:00:00,35.7,35.7,35.62,35.64,163336.0,33.3498,33.3498,33.2751,33.2938,163336.0
2023-03-09 14:05:00,35.63,35.68,35.62,35.65,132670.0,33.2844,33.3311,33.2751,33.3031,132670.0
2023-03-09 14:10:00,35.66,35.67,35.58,35.64,114839.0,33.3124,33.3218,33.2377,33.2938,114839.0
2023-03-09 14:15:00,35.64,35.68,35.61,35.66,105487.0,33.2938,33.3311,33.2657,33.3124,105487.0
2023-03-09 14:20:00,35.66,35.67,35.62,35.66,101011.0,33.3124,33.3218,33.2751,33.3124,101011.0
2023-03-09 14:25:00,35.66,35.68,35.6,35.6,96840.0,33.3124,33.3311,33.2564,33.2564,96840.0
2023-03-09 14:30:00,35.61,35.61,35.5,35.5,117444.0,33.2657,33.2657,33.163,33.163,117444.0
2023-03-09 14:35:00,35.51,35.58,35.5,35.57,83619.0,33.1723,33.2377,33.163,33.2284,83619.0
2023-03-09 14:40:00,35.57,35.61,35.57,35.59,90801.0,33.2284,33.2657,33.2284,33.2471,90801.0
2023-03-09 14:45:00,35.59,35.62,35.52,35.55,91194.0,33.2471,33.2751,33.1817,33.2097,91194.0
2023-03-09 14:50:00,35.55,35.55,35.49,35.5,108682.0,33.2097,33.2097,33.1536,33.163,108682.0
2023-03-09 14:55:00,35.49,35.51,35.45,35.46,111893.0,33.1536,33.1723,33.1163,33.1256,111893.0
2023-03-09 15:00:00,35.46,35.49,35.44,35.45,147367.0,33.1256,33.1536,33.1069,33.1163,147367.0
2023-03-09 15:05:00,35.44,35.46,35.41,35.42,117089.0,33.1069,33.1256,33.0789,33.0882,117089.0
2023-03-09 15:10:00,35.42,35.46,35.41,35.45,155512.0,33.0882,33.1256,33.0789,33.1163,155512.0
2023-03-09 15:15:00,35.45,35.47,35.36,35.36,189161.0,33.1163,33.135,33.0322,33.0322,189161.0
2023-03-09 15:20:00,35.37,35.43,35.32,35.39,214954.0,33.0415,33.0976,32.9948,33.0602,214954.0
2023-03-09 15:25:00,35.39,35.46,35.37,35.41,206134.0,33.0602,33.1256,33.0415,33.0789,206134.0
2023-03-09 15:30:00,35.4,35.53,35.38,35.5,236824.0,33.0696,33.191,33.0509,33.163,236824.0
2023-03-09 15:35:00,35.51,35.55,35.46,35.54,252044.0,33.1723,33.2097,33.1256,33.2003,252044.0
2023-03-09 15:40:00,35.54,35.57,35.5,35.5,229667.0,33.2003,33.2284,33.163,33.163,229667.0
2023-03-09 15:45:00,35.51,35.56,35.46,35.55,497863.0,33.1723,33.219,33.1256,33.2097,497863.0
2023-03-09 15:50:00,35.55,35.61,35.47,35.5,759095.0,33.2097,33.2657,33.135,33.163,759095.0
2023-03-09 15:55:00,35.5,35.52,35.46,35.47,840667.0,33.163,33.1817,33.1256,33.135,840667.0
2023-03-10 09:30:00,35.33,35.35,35.21,35.22,316950.0,33.0042,33.0229,32.8921,32.9014,316950.0
2023-03-10 09:35:00,35.23,35.27,35.14,35.16,100029.0,32.9108,32.9481,32.8267,32.8454,100029.0
2023-03-10 09:40:00,35.16,35.29,35.15,35.25,176876.0,32.8454,32.9668,32.836,32.9294,176876.0
2023-03-10 09:45:00,35.26,35.35,35.21,35.31,268247.0,32.9388,33.0229,32.8921,32.9855,268247.0
2023-03-10 09:50:00,35.31,35.36,35.21,35.22,208399.0,32.9855,33.0322,32.8921,32.9014,208399.0
2023-03-10 09:55:00,35.23,35.32,35.17,35.26,136637.0,32.9108,32.9948,32.8547,32.9388,136637.0
2023-03-10 10:00:00,35.27,35.43,35.27,35.43,142276.0,32.9481,33.0976,32.9481,33.0976,142276.0
2023-03-10 10:05:00,35.42,35.52,35.41,35.45,111253.0,33.0882,33.1817,33.0789,33.1163,111253.0
2023-03-10 10:10:00,35.44,35.48,35.38,35.46,117693.0,33.1069,33.1443,33.0509,33.1256,117693.0
2023-03-10 10:15:00,35.47,35.47,35.3,35.31,264931.0,33.135,33.135,32.9761,32.9855,264931.0
2023-03-10 10:20:00,35.3,35.37,35.2,35.36,299580.0,32.9761,33.0415,32.8827,33.0322,299580.0
2023-03-10 10:25:00,35.36,35.4,35.24,35.27,260226.0,33.0322,33.0696,32.9201,32.9481,260226.0
2023-03-10 10:30:00,35.27,35.33,35.23,35.28,358419.0,32.9481,33.0042,32.9108,32.9575,358419.0
2023-03-10 10:35:00,35.29,35.35,35.24,35.26,194847.0,32.9668,33.0229,32.9201,32.9388,194847.0
2023-03-10 10:40:00,35.26,35.29,35.09,35.09,181693.0,32.9388,32.9668,32.78,32.78,181693.0
2023-03-10 10:45:00,35.09,35.1,35.0,35.05,235050.0,32.78,32.7893,32.6959,32.7426,235050.0
2023-03-10 10:50:00,35.05,35.14,35.04,35.13,177348.0,32.7426,32.8267,32.7333,32.8173,177348.0
2023-03-10 10:55:00,35.14,35.33,35.13,35.32,543796.0,32.8267,33.0042,32.8173,32.9948,543796.0
2023-03-10 11:00:00,35.33,35.38,35.24,35.35,393396.0,33.0042,33.0509,32.9201,33.0229,393396.0
2023-03-10 11:05:00,35.34,35.42,35.33,35.37,232952.0,33.0135,33.0882,33.0042,33.0415,232952.0
2023-03-10 11:10:00,35.36,35.39,35.28,35.34,128232.0,33.0322,33.0602,32.9575,33.0135,128232.0
2023-03-10 11:15:00,35.34,35.35,35.24,35.29,127182.0,33.0135,33.0229,32.9201,32.9668,127182.0
2023-03-10 11:20:00,35.3,35.41,35.27,35.41,112692.0,32.9761,33.0789,32.9481,33.0789,112692.0
2023-03-10 11:25:00,35.41,35.51,35.39,35.46,133937.0,33.0789,33.1723,33.0602,33.1256,133937.0
2023-03-10 11:30:00,35.47,35.58,35.45,35.51,105877.0,33.135,33.2377,33.1163,33.1723,105877.0
2023-03-10 11:35:00,35.52,35.56,35.47,35.5,172326.0,33.1817,33.219,33.135,33.163,172326.0
2023-03-10 11:40:00,35.5,35.53,35.44,35.46,152747.0,33.163,33.191,33.1069,33.1256,152747.0
2023-03-10 11:45:00,35.46,35.48,35.35,35.43,152055.0,33.1256,33.1443,33.0229,33.0976,152055.0
2023-03-10 11:50:00,35.44,35.44,35.38,35.41,114813.0,33.1069,33.1069,33.0509,33.0789,114813.0
2023-03-10 11:55:00,35.41,35.41,35.35,35.37,104199.0,33.0789,33.0789,33.0229,33.0415,104199.0
2023-03-10 12:00:00,35.37,35.44,35.36,35.39,89132.0,33.0415,33.1069,33.0322,33.0602,89132.0
2023-03-10 12:05:00,35.4,35.44,35.36,35.37,145259.0,33.0696,33.1069,33.0322,33.0415,145259.0
2023-03-10 12:10:00,35.38,35.39,35.32,35.35,105715.0,33.0509,33.0602,32.9948,33.0229,105715.0
2023-03-10 12:15:00,35.34,35.39,35.3,35.31,139640.0,33.0135,33.0602,32.9761,32.9855,139640.0
2023-03-10 12:20:00,35.3,35.37,35.29,35.37,94616.0,32.9761,33.0415,32.9668,33.0415,94616.0
2023-03-10 12:25:00,35.36,35.37,35.32,35.37,123795.0,33.0322,33.0415,32.9948,33.0415,123795.0
2023-03-10 12:30:00,35.37,35.5,35.34,35.47,147030.0,33.0415,33.163,33.0135,33.135,147030.0
2023-03-10 12:35:00,35.47,35.5,35.42,35.46,73668.0,33.135,33.163,33.0882,33.1256,73668.0
2023-03-10 12:40:00,35.47,35.48,35.41,35.46,79359.0,33.135,33.1443,33.0789,33.1256,79359.0
2023-03-10 12:45:00,35.47,35.5,35.41,35.41,87758.0,33.135,33.163,33.0789,33.0789,87758.0
2023-03-10 12:50:00,35.4,35.41,35.36,35.38,73128.0,33.0696,33.0789,33.0322,33.0509,73128.0
2023-03-10 12:55:00,35.39,35.41,35.35,35.36,85004.0,33.0602,33.0789,33.0229,33.0322,85004.0
2023-03-10 13:00:00,35.37,35.42,35.31,35.32,129330.0,33.0415,33.0882,32.9855,32.9948,129330.0
2023-03-10 13:05:00,35.32,35.36,35.3,35.33,69491.0,32.9948,33.0322,32.9761,33.0042,69491.0
2023-03-10 13:10:00,35.32,35.35,35.3,35.34,61965.0,32.9948,33.0229,32.9761,33.0135,61965.0
2023-03-10 13:15:00,35.34,35.35,35.23,35.23,175436.0,33.0135,33.0229,32.9108,32.9108,175436.0
2023-03-10 13:20:00,35.23,35.26,35.15,35.16,135980.0,32.9108,32.9388,32.836,32.8454,135980.0
2023-03-10 13:25:00,35.16,35.17,35.08,35.1,105229.0,32.8454,32.8547,32.7706,32.7893,105229.0
2023-03-10 13:30:00,35.1,35.11,35.06,35.07,127143.0,32.7893,32.7987,32.7519,32.7613,127143.0
2023-03-10 13:35:00,35.08,35.1,35.02,35.04,145858.0,32.7706,32.7893,32.7146,32.7333,145858.0
2023-03-10 13:40:00,35.04,35.06,34.99,35.06,353788.0,32.7333,32.7519,32.6866,32.7519,353788.0
2023-03-10 13:45:00,35.05,35.07,34.99,35.02,151236.0,32.7426,32.7613,32.6866,32.7146,151236.0
2023-03-10 13:50:00,35.02,35.11,35.02,35.1,154665.0,32.7146,32.7987,32.7146,32.7893,154665.0
2023-03-10 13:55:00,35.09,35.11,35.06,35.08,107054.0,32.78,32.7987,32.7519,32.7706,107054.0
2023-03-10 14:00:00,35.09,35.28,35.07,35.27,163801.0,32.78,32.9575,32.7613,32.9481,163801.0
2023-03-10 14:05:00,35.27,35.31,35.2,35.3,230064.0,32.9481,32.9855,32.8827,32.9761,230064.0
2023-03-10 14:10:00,35.3,35.36,35.25,35.3,141836.0,32.9761,33.0322,32.9294,32.9761,141836.0
2023-03-10 14:15:00,35.3,35.31,35.24,35.3,154838.0,32.9761,32.9855,32.9201,32.9761,154838.0
2023-03-10 14:20:00,35.3,35.32,35.21,35.23,156436.0,32.9761,32.9948,32.8921,32.9108,156436.0
2023-03-10 14:25:00,35.23,35.25,35.2,35.23,117031.0,32.9108,32.9294,32.8827,32.9108,117031.0
2023-03-10 14:30:00,35.22,35.31,35.21,35.27,194496.0,32.9014,32.9855,32.8921,32.9481,194496.0
2023-03-10 14:35:00,35.27,35.34,35.26,35.3,288644.0,32.9481,33.0135,32.9388,32.9761,288644.0
2023-03-10 14:40:00,35.3,35.37,35.25,35.27,218152.0,32.9761,33.0415,32.9294,32.9481,218152.0
2023-03-10 14:45:00,35.27,35.41,35.26,35.41,293576.0,32.9481,33.0789,32.9388,33.0789,293576.0
2023-03-10 14:50:00,35.4,35.4,35.3,35.34,142460.0,33.0696,33.0696,32.9761,33.0135,142460.0
2023-03-10 14:55:00,35.34,35.39,35.28,35.33,207502.0,33.0135,33.0602,32.9575,33.0042,207502.0
2023-03-10 15:00:00,35.34,35.37,35.29,35.34,192209.0,33.0135,33.0415,32.9668,33.0135,192209.0
2023-03-10 15:05:00,35.34,35.35,35.22,35.31,157584.0,33.0135,33.0229,32.9014,32.9855,157584.0
2023-03-10 15:10:00,35.32,35.39,35.28,35.32,202304.0,32.9948,33.0602,32.9575,32.9948,202304.0
2023-03-10 15:15:00,35.32,35.37,35.22,35.23,218024.0,32.9948,33.0415,32.9014,32.9108,218024.0
2023-03-10 15:20:00,35.23,35.27,35.2,35.26,166151.0,32.9108,32.9481,32.8827,32.9388,166151.0
2023-03-10 15:25:00,35.27,35.35,35.25,35.33,309771.0,32.9481,33.0229,32.9294,33.0042,309771.0
2023-03-10 15:30:00,35.33,35.33,35.26,35.27,245891.0,33.0042,33.0042,32.9388,32.9481,245891.0
2023-03-10 15:35:00,35.27,35.28,35.21,35.23,217116.0,32.9481,32.9575,32.8921,32.9108,217116.0
2023-03-10 15:40:00,35.24,35.26,35.14,35.17,226622.0,32.9201,32.9388,32.8267,32.8547,226622.0
2023-03-10 15:45:00,35.18,35.19,35.13,35.15,212025.0,32.864,32.8734,32.8173,32.836,212025.0
2023-03-10 15:50:00,35.14,35.25,35.12,35.22,519933.0,32.8267,32.9294,32.808,32.9014,519933.0
2023-03-10 15:55:00,35.21,35.33,35.21,35.32,1119863.0,32.8921,33.0042,32.8921,32.9948,1119863.0
2023-03-13 09:30:00,35.16,35.33,35.03,35.09,513746.0,32.8454,33.0042,32.7239,32.78,513746.0
2023-03-13 09:35:00,35.08,35.12,34.94,35.12,222780.0,32.7706,32.808,32.6398,32.808,222780.0
2023-03-13 09:40:00,35.12,35.15,35.0,35.1,239698.0,32.808,32.836,32.6959,32.7893,239698.0
2023-03-13 09:45:00,35.1,35.33,35.0,35.25,327590.0,32.7893,33.0042,32.6959,32.9294,327590.0
2023-03-13 09:50:00,35.25,35.44,35.24,35.4,195592.0,32.9294,33.1069,32.9201,33.0696,195592.0
2023-03-13 09:55:00,35.4,35.49,35.35,35.39,246118.0,33.0696,33.1536,33.0229,33.0602,246118.0
2023-03-13 10:00:00,35.39,35.48,35.31,35.44,188926.0,33.0602,33.1443,32.9855,33.1069,188926.0
2023-03-13 10:05:00,35.44,35.63,35.33,35.54,255625.0,33.1069,33.2844,33.0042,33.2003,255625.0
2023-03-13 10:10:00,35.54,35.58,35.39,35.44,173274.0,33.2003,33.2377,33.0602,33.1069,173274.0
2023-03-13 10:15:00,35.44,35.44,35.27,35.29,138603.0,33.1069,33.1069,32.9481,32.9668,138603.0
2023-03-13 10:20:00,35.29,35.4,35.25,35.31,141057.0,32.9668,33.0696,32.9294,32.9855,141057.0
2023-03-13 10:25:00,35.31,35.41,35.25,35.3,127489.0,32.9855,33.0789,32.9294,32.9761,127489.0
2023-03-13 10:30:00,35.3,35.52,35.3,35.45,275538.0,32.9761,33.1817,32.9761,33.1163,275538.0
2023-03-13 10:35:00,35.46,35.51,35.33,35.39,217135.0,33.1256,33.1723,33.0042,33.0602,217135.0
2023-03-13 10:40:00,35.4,35.42,35.2,35.29,146623.0,33.0696,33.0882,32.8827,32.9668,146623.0
2023-03-13 10:45:00,35.29,35.36,35.25,35.31,156285.0,32.9668,33.0322,32.9294,32.9855,156285.0
2023-03-13 10:50:00,35.3,35.32,35.08,35.16,277541.0,32.9761,32.9948,32.7706,32.8454,277541.0
2023-03-13 10:55:00,35.16,35.39,35.16,35.38,255853.0,32.8454,33.0602,32.8454,33.0509,255853.0
2023-03-13 11:00:00,35.39,35.52,35.34,35.37,294552.0,33.0602,33.1817,33.0135,33.0415,294552.0
2023-03-13 11:05:00,35.37,35.49,35.34,35.4,272680.0,33.0415,33.1536,33.0135,33.0696,272680.0
2023-03-13 11:10:00,35.4,35.55,35.39,35.47,225354.0,33.0696,33.2097,33.0602,33.135,225354.0
2023-03-13 11:15:00,35.46,35.7,35.46,35.66,165655.0,33.1256,33.3498,33.1256,33.3124,165655.0
2023-03-13 11:20:00,35.66,35.7,35.61,35.69,173319.0,33.3124,33.3498,33.2657,33.3405,173319.0
2023-03-13 11:25:00,35.7,35.9,35.7,35.89,247576.0,33.3498,33.5366,33.3498,33.5273,247576.0
2023-03-13 11:30:00,35.89,35.91,35.75,35.76,294435.0,33.5273,33.546,33.3965,33.4059,294435.0
2023-03-13 11:35:00,35.76,35.77,35.6,35.65,185564.0,33.4059,33.4152,33.2564,33.3031,185564.0
2023-03-13 11:40:00,35.66,35.79,35.63,35.71,191724.0,33.3124,33.4339,33.2844,33.3592,191724.0
2023-03-13 11:45:00,35.72,35.78,35.65,35.76,207257.0,33.3685,33.4245,33.3031,33.4059,207257.0
2023-03-13 11:50:00,35.76,35.76,35.56,35.56,185327.0,33.4059,33.4059,33.219,33.219,185327.0
2023-03-13 11:55:00,35.55,35.69,35.52,35.65,196846.0,33.2097,33.3405,33.1817,33.3031,196846.0
2023-03-13 12:00:00,35.66,35.82,35.58,35.64,209459.0,33.3124,33.4619,33.2377,33.2938,209459.0
2023-03-13 12:05:00,35.65,35.75,35.63,35.73,168770.0,33.3031,33.3965,33.2844,33.3778,168770.0
2023-03-13 12:10:00,35.72,35.72,35.54,35.57,145605.0,33.3685,33.3685,33.2003,33.2284,145605.0
2023-03-13 12:15:00,35.56,35.66,35.55,35.61,157440.0,33.219,33.3124,33.2097,33.2657,157440.0
2023-03-13 12:20:00,35.61,35.62,35.49,35.5,127697.0,33.2657,33.2751,33.1536,33.163,127697.0
2023-03-13 12:25:00,35.49,35.6,35.44,35.58,139813.0,33.1536,33.2564,33.1069,33.2377,139813.0
2023-03-13 12:30:00,35.58,35.6,35.48,35.49,88960.0,33.2377,33.2564,33.1443,33.1536,88960.0
2023-03-13 12:35:00,35.48,35.59,35.48,35.54,105425.0,33.1443,33.2471,33.1443,33.2003,105425.0
2023-03-13 12:40:00,35.55,35.67,35.54,35.59,136525.0,33.2097,33.3218,33.2003,33.2471,136525.0
2023-03-13 12:45:00,35.59,35.64,35.38,35.41,117974.0,33.2471,33.2938,33.0509,33.0789,117974.0
2023-03-13 12:50:00,35.41,35.52,35.39,35.49,121396.0,33.0789,33.1817,33.0602,33.1536,121396.0
2023-03-13 12:55:00,35.49,35.52,35.43,35.48,93541.0,33.1536,33.1817,33.0976,33.1443,93541.0
2023-03-13 13:00:00,35.48,35.48,35.34,35.41,121245.0,33.1443,33.1443,33.0135,33.0789,121245.0
2023-03-13 13:05:00,35.41,35.48,35.39,35.48,85230.0,33.0789,33.1443,33.0602,33.1443,85230.0
2023-03-13 13:10:00,35.48,35.51,35.44,35.49,130379.0,33.1443,33.1723,33.1069,33.1536,130379.0
2023-03-13 13:15:00,35.48,35.55,35.43,35.5,111168.0,33.1443,33.2097,33.0976,33.163,111168.0
2023-03-13 13:20:00,35.5,35.52,35.44,35.47,100387.0,33.163,33.1817,33.1069,33.135,100387.0
2023-03-13 13:25:00,35.47,35.53,35.44,35.51,141782.0,33.135,33.191,33.1069,33.1723,141782.0
2023-03-13 13:30:00,35.52,35.55,35.46,35.46,105463.0,33.1817,33.2097,33.1256,33.1256,105463.0
2023-03-13 13:35:00,35.47,35.71,35.43,35.67,191571.0,33.135,33.3592,33.0976,33.3218,191571.0
2023-03-13 13:40:00,35.67,35.69,35.6,35.66,141439.0,33.3218,33.3405,33.2564,33.3124,141439.0
2023-03-13 13:45:00,35.66,35.7,35.62,35.62,144152.0,33.3124,33.3498,33.2751,33.2751,144152.0
2023-03-13 13:50:00,35.62,35.72,35.62,35.66,142720.0,33.2751,33.3685,33.2751,33.3124,142720.0
2023-03-13 13:55:00,35.66,35.74,35.65,35.69,106098.0,33.3124,33.3872,33.3031,33.3405,106098.0
2023-03-13 14:00:00,35.7,35.82,35.7,35.76,180147.0,33.3498,33.4619,33.3498,33.4059,180147.0
2023-03-13 14:05:00,35.76,35.8,35.72,35.77,158827.0,33.4059,33.4432,33.3685,33.4152,158827.0
2023-03-13 14:10:00,35.76,35.84,35.74,35.82,189991.0,33.4059,33.4806,33.3872,33.4619,189991.0
2023-03-13 14:15:00,35.81,35.94,35.81,35.88,242065.0,33.4526,33.574,33.4526,33.518,242065.0
2023-03-13 14:20:00,35.88,35.9,35.84,35.9,168268.0,33.518,33.5366,33.4806,33.5366,168268.0
2023-03-13 14:25:00,35.9,35.93,35.8,35.84,121343.0,33.5366,33.5647,33.4432,33.4806,121343.0
2023-03-13 14:30:00,35.84,35.95,35.84,35.9,170016.0,33.4806,33.5834,33.4806,33.5366,170016.0
2023-03-13 14:35:00,35.91,35.91,35.74,35.78,105227.0,33.546,33.546,33.3872,33.4245,105227.0
2023-03-13 14:40:00,35.78,35.86,35.74,35.8,157232.0,33.4245,33.4993,33.3872,33.4432,157232.0
2023-03-13 14:45:00,35.8,35.81,35.72,35.75,129063.0,33.4432,33.4526,33.3685,33.3965,129063.0
2023-03-13 14:50:00,35.74,35.76,35.68,35.7,159431.0,33.3872,33.4059,33.3311,33.3498,159431.0
2023-03-13 14:55:00,35.7,35.72,35.66,35.69,116832.0,33.3498,33.3685,33.3124,33.3405,116832.0
2023-03-13 15:00:00,35.69,35.73,35.62,35.62,154066.0,33.3405,33.3778,33.2751,33.2751,154066.0
2023-03-13 15:05:00,35.62,35.73,35.61,35.66,121110.0,33.2751,33.3778,33.2657,33.3124,121110.0
2023-03-13 15:10:00,35.67,35.75,35.66,35.73,101115.0,33.3218,33.3965,33.3124,33.3778,101115.0
2023-03-13 15:15:00,35.73,35.78,35.67,35.7,162803.0,33.3778,33.4245,33.3218,33.3498,162803.0
2023-03-13 15:20:00,35.7,35.7,35.57,35.58,205846.0,33.3498,33.3498,33.2284,33.2377,205846.0
2023-03-13 15:25:00,35.58,35.58,35.47,35.52,211035.0,33.2377,33.2377,33.135,33.1817,211035.0
2023-03-13 15:30:00,35.52,35.64,35.51,35.62,260275.0,33.1817,33.2938,33.1723,33.2751,260275.0
2023-03-13 15:35:00,35.61,35.68,35.6,35.65,188787.0,33.2657,33.3311,33.2564,33.3031,188787.0
2023-03-13 15:40:00,35.65,35.73,35.62,35.69,204860.0,33.3031,33.3778,33.2751,33.3405,204860.0
2023-03-13 15:45:00,35.69,35.71,35.61,35.63,269134.0,33.3405,33.3592,33.2657,33.2844,269134.0
2023-03-13 15:50:00,35.63,35.63,35.5,35.51,575280.0,33.2844,33.2844,33.163,33.1723,575280.0
2023-03-13 15:55:00,35.51,35.54,35.49,35.51,706273.0,33.1723,33.2003,33.1536,33.1723,706273.0
2023-03-14 09:30:00,35.67,36.01,35.51,35.51,461350.0,33.3218,33.6394,33.1723,33.1723,461350.0
2023-03-14 09:35:00,35.51,35.6,35.45,35.47,204657.0,33.1723,33.2564,33.1163,33.135,204657.0
2023-03-14 09:40:00,35.47,35.51,35.37,35.43,269902.0,33.135,33.1723,33.0415,33.0976,269902.0
2023-03-14 09:45:00,35.44,35.52,35.4,35.45,257509.0,33.1069,33.1817,33.0696,33.1163,257509.0
2023-03-14 09:50:00,35.46,35.51,35.4,35.45,214569.0,33.1256,33.1723,33.0696,33.1163,214569.0
2023-03-14 09:55:00,35.44,35.55,35.41,35.51,120122.0,33.1069,33.2097,33.0789,33.1723,120122.0
2023-03-14 10:00:00,35.52,35.53,35.43,35.47,157561.0,33.1817,33.191,33.0976,33.135,157561.0
2023-03-14 10:05:00,35.47,35.53,35.34,35.39,165052.0,33.135,33.191,33.0135,33.0602,165052.0
2023-03-14 10:10:00,35.39,35.51,35.34,35.51,153586.0,33.0602,33.1723,33.0135,33.1723,153586.0
2023-03-14 10:15:00,35.5,35.55,35.48,35.49,128556.0,33.163,33.2097,33.1443,33.1536,128556.0
2023-03-14 10:20:00,35.49,35.57,35.47,35.54,93630.0,33.1536,33.2284,33.135,33.2003,93630.0
2023-03-14 10:25:00,35.55,35.57,35.52,35.54,105120.0,33.2097,33.2284,33.1817,33.2003,105120.0
2023-03-14 10:30:00,35.54,35.61,35.52,35.57,191208.0,33.2003,33.2657,33.1817,33.2284,191208.0
2023-03-14 10:35:00,35.58,35.65,35.57,35.63,129068.0,33.2377,33.3031,33.2284,33.2844,129068.0
2023-03-14 10:40:00,35.64,35.68,35.61,35.67,164990.0,33.2938,33.3311,33.2657,33.3218,164990.0
2023-03-14 10:45:00,35.68,35.71,35.66,35.66,86937.0,33.3311,33.3592,33.3124,33.3124,86937.0
2023-03-14 10:50:00,35.66,35.73,35.66,35.72,120621.0,33.3124,33.3778,33.3124,33.3685,120621.0
2023-03-14 10:55:00,35.72,35.73,35.62,35.63,103979.0,33.3685,33.3778,33.2751,33.2844,103979.0
2023-03-14 11:00:00,35.63,35.74,35.63,35.73,140114.0,33.2844,33.3872,33.2844,33.3778,140114.0
2023-03-14 11:05:00,35.73,35.86,35.72,35.82,171658.0,33.3778,33.4993,33.3685,33.4619,171658.0
2023-03-14 11:10:00,35.82,35.84,35.76,35.77,113876.0,33.4619,33.4806,33.4059,33.4152,113876.0
2023-03-14 11:15:00,35.78,35.85,35.78,35.83,118076.0,33.4245,33.4899,33.4245,33.4713,118076.0
2023-03-14 11:20:00,35.83,35.86,35.81,35.81,75791.0,33.4713,33.4993,33.4526,33.4526,75791.0
2023-03-14 11:25:00,35.81,35.82,35.77,35.78,155581.0,33.4526,33.4619,33.4152,33.4245,155581.0
2023-03-14 11:30:00,35.79,35.82,35.77,35.78,83962.0,33.4339,33.4619,33.4152,33.4245,83962.0
2023-03-14 11:35:00,35.78,35.81,35.75,35.77,75693.0,33.4245,33.4526,33.3965,33.4152,75693.0
2023-03-14 11:40:00,35.77,35.78,35.68,35.7,146453.0,33.4152,33.4245,33.3311,33.3498,146453.0
2023-03-14 11:45:00,35.7,35.73,35.67,35.7,189657.0,33.3498,33.3778,33.3218,33.3498,189657.0
2023-03-14 11:50:00,35.7,35.73,35.68,35.7,127339.0,33.3498,33.3778,33.3311,33.3498,127339.0
2023-03-14 11:55:00,35.7,35.7,35.6,35.6,130952.0,33.3498,33.3498,33.2564,33.2564,130952.0
2023-03-14 12:00:00,35.61,35.64,35.58,35.62,198211.0,33.2657,33.2938,33.2377,33.2751,198211.0
2023-03-14 12:05:00,35.62,35.63,35.57,35.62,106722.0,33.2751,33.2844,33.2284,33.2751,106722.0
2023-03-14 12:10:00,35.62,35.65,35.59,35.6,209533.0,33.2751,33.3031,33.2471,33.2564,209533.0
2023-03-14 12:15:00,35.6,35.62,35.57,35.58,116293.0,33.2564,33.2751,33.2284,33.2377,116293.0
2023-03-14 12:20:00,35.58,35.58,35.48,35.53,179958.0,33.2377,33.2377,33.1443,33.191,179958.0
2023-03-14 12:25:00,35.52,35.59,35.5,35.53,106856.0,33.1817,33.2471,33.163,33.191,106856.0
2023-03-14 12:30:00,35.52,35.53,35.47,35.5,220745.0,33.1817,33.191,33.135,33.163,220745.0
2023-03-14 12:35:00,35.5,35.5,35.48,35.5,161587.0,33.163,33.163,33.1443,33.163,161587.0
2023-03-14 12:40:00,35.49,35.49,35.39,35.41,82613.0,33.1536,33.1536,33.0602,33.0789,82613.0
2023-03-14 12:45:00,35.42,35.51,35.41,35.48,150536.0,33.0882,33.1723,33.0789,33.1443,150536.0
2023-03-14 12:50:00,35.47,35.5,35.4,35.44,105542.0,33.135,33.163,33.0696,33.1069,105542.0
2023-03-14 12:55:00,35.43,35.48,35.41,35.42,120490.0,33.0976,33.1443,33.0789,33.0882,120490.0
2023-03-14 13:00:00,35.43,35.45,35.33,35.33,207273.0,33.0976,33.1163,33.0042,33.0042,207273.0
2023-03-14 13:05:00,35.34,35.35,35.23,35.24,149978.0,33.0135,33.0229,32.9108,32.9201,149978.0
2023-03-14 13:10:00,35.23,35.24,35.2,35.2,140047.0,32.9108,32.9201,32.8827,32.8827,140047.0
2023-03-14 13:15:00,35.2,35.21,35.08,35.21,171492.0,32.8827,32.8921,32.7706,32.8921,171492.0
2023-03-14 13:20:00,35.2,35.22,35.15,35.19,167634.0,32.8827,32.9014,32.836,32.8734,167634.0
2023-03-14 13:25:00,35.19,35.25,35.14,35.17,480236.0,32.8734,32.9294,32.8267,32.8547,480236.0
2023-03-14 13:30:00,35.18,35.18,35.09,35.14,152013.0,32.864,32.864,32.78,32.8267,152013.0
2023-03-14 13:35:00,35.14,35.2,35.13,35.2,119282.0,32.8267,32.8827,32.8173,32.8827,119282.0
2023-03-14 13:40:00,35.2,35.23,35.12,35.13,190455.0,32.8827,32.9108,32.808,32.8173,190455.0
2023-03-14 13:45:00,35.13,35.19,35.12,35.15,146528.0,32.8173,32.8734,32.808,32.836,146528.0
2023-03-14 13:50:00,35.15,35.16,35.1,35.15,124818.0,32.836,32.8454,32.7893,32.836,124818.0
2023-03-14 13:55:00,35.14,35.16,35.11,35.14,119235.0,32.8267,32.8454,32.7987,32.8267,119235.0
2023-03-14 14:00:00,35.14,35.16,35.05,35.05,226317.0,32.8267,32.8454,32.7426,32.7426,226317.0
2023-03-14 14:05:00,35.05,35.08,34.99,35.07,145784.0,32.7426,32.7706,32.6866,32.7613,145784.0
2023-03-14 14:10:00,35.06,35.12,35.06,35.11,124113.0,32.7519,32.808,32.7519,32.7987,124113.0
2023-03-14 14:15:00,35.11,35.11,35.04,35.1,125993.0,32.7987,32.7987,32.7333,32.7893,125993.0
2023-03-14 14:20:00,35.09,35.1,34.97,35.0,305495.0,32.78,32.7893,32.6679,32.6959,305495.0
2023-03-14 14:25:00,35.0,35.1,34.98,35.04,428888.0,32.6959,32.7893,32.6772,32.7333,428888.0
2023-03-14 14:30:00,35.05,35.11,35.04,35.08,368849.0,32.7426,32.7987,32.7333,32.7706,368849.0
2023-03-14 14:35:00,35.09,35.13,35.06,35.06,179994.0,32.78,32.8173,32.7519,32.7519,179994.0
2023-03-14 14:40:00,35.07,35.08,35.01,35.03,160287.0,32.7613,32.7706,32.7052,32.7239,160287.0
2023-03-14 14:45:00,35.02,35.11,35.02,35.09,314422.0,32.7146,32.7987,32.7146,32.78,314422.0
2023-03-14 14:50:00,35.09,35.13,35.03,35.05,192502.0,32.78,32.8173,32.7239,32.7426,192502.0
2023-03-14 14:55:00,35.04,35.06,34.97,35.0,238060.0,32.7333,32.7519,32.6679,32.6959,238060.0
2023-03-14 15:00:00,35.0,35.07,34.99,35.04,256448.0,32.6959,32.7613,32.6866,32.7333,256448.0
2023-03-14 15:05:00,35.05,35.05,34.94,34.97,227697.0,32.7426,32.7426,32.6398,32.6679,227697.0
2023-03-14 15:10:00,34.97,34.99,34.93,34.97,167278.0,32.6679,32.6866,32.6305,32.6679,167278.0
2023-03-14 15:15:00,34.97,35.07,34.94,35.05,425998.0,32.6679,32.7613,32.6398,32.7426,425998.0
2023-03-14 15:20:00,35.06,35.08,34.97,35.0,303594.0,32.7519,32.7706,32.6679,32.6959,303594.0
2023-03-14 15:25:00,35.0,35.01,34.97,35.0,241803.0,32.6959,32.7052,32.6679,32.6959,241803.0
2023-03-14 15:30:00,35.0,35.03,34.96,35.01,661423.0,32.6959,32.7239,32.6585,32.7052,661423.0
2023-03-14 15:35:00,35.0,35.07,34.99,35.01,733226.0,32.6959,32.7613,32.6866,32.7052,733226.0
2023-03-14 15:40:00,35.01,35.04,34.98,35.04,592607.0,32.7052,32.7333,32.6772,32.7333,592607.0
2023-03-14 15:45:00,35.04,35.08,35.0,35.04,484404.0,32.7333,32.7706,32.6959,32.7333,484404.0
2023-03-14 15:50:00,35.03,35.15,35.03,35.14,1011836.0,32.7239,32.836,32.7239,32.8267,1011836.0
2023-03-14 15:55:00,35.13,35.31,35.12,35.26,2545131.0,32.8173,32.9855,32.808,32.9388,2545131.0
2023-03-15 09:30:00,35.03,35.03,34.76,34.82,510641.0,32.7239,32.7239,32.4717,32.5277,510641.0
2023-03-15 09:35:00,34.82,34.85,34.63,34.8,212355.0,32.5277,32.5558,32.3503,32.5091,212355.0
2023-03-15 09:40:00,34.8,35.03,34.8,35.01,239928.0,32.5091,32.7239,32.5091,32.7052,239928.0
2023-03-15 09:45:00,35.01,35.09,34.95,34.95,269495.0,32.7052,32.78,32.6492,32.6492,269495.0
2023-03-15 09:50:00,34.95,35.01,34.9,35.0,144514.0,32.6492,32.7052,32.6025,32.6959,144514.0
2023-03-15 09:55:00,35.0,35.0,34.9,34.92,184526.0,32.6959,32.6959,32.6025,32.6212,184526.0
2023-03-15 10:00:00,34.91,35.01,34.86,34.99,236702.0,32.6118,32.7052,32.5651,32.6866,236702.0
2023-03-15 10:05:00,34.98,35.12,34.98,35.07,347188.0,32.6772,32.808,32.6772,32.7613,347188.0
2023-03-15 10:10:00,35.08,35.1,34.94,34.95,267815.0,32.7706,32.7893,32.6398,32.6492,267815.0
2023-03-15 10:15:00,34.95,35.0,34.87,34.98,119651.0,32.6492,32.6959,32.5745,32.6772,119651.0
2023-03-15 10:20:00,34.98,35.12,34.98,35.04,185954.0,32.6772,32.808,32.6772,32.7333,185954.0
2023-03-15 10:25:00,35.05,35.1,34.96,35.06,95405.0,32.7426,32.7893,32.6585,32.7519,95405.0
2023-03-15 10:30:00,35.06,35.13,35.01,35.01,161960.0,32.7519,32.8173,32.7052,32.7052,161960.0
2023-03-15 10:35:00,35.01,35.12,34.99,35.01,162702.0,32.7052,32.808,32.6866,32.7052,162702.0
2023-03-15 10:40:00,35.01,35.02,34.92,34.97,110569.0,32.7052,32.7146,32.6212,32.6679,110569.0
2023-03-15 10:45:00,34.98,35.02,34.93,34.96,114529.0,32.6772,32.7146,32.6305,32.6585,114529.0
2023-03-15 10:50:00,34.95,35.17,34.93,35.15,138541.0,32.6492,32.8547,32.6305,32.836,138541.0
2023-03-15 10:55:00,35.16,35.26,35.12,35.17,206733.0,32.8454,32.9388,32.808,32.8547,206733.0
2023-03-15 11:00:00,35.18,35.35,35.17,35.31,149688.0,32.864,33.0229,32.8547,32.9855,149688.0
2023-03-15 11:05:00,35.3,35.42,35.28,35.38,157024.0,32.9761,33.0882,32.9575,33.0509,157024.0
2023-03-15 11:10:00,35.38,35.52,35.37,35.49,141370.0,33.0509,33.1817,33.0415,33.1536,141370.0
2023-03-15 11:15:00,35.49,35.58,35.47,35.58,275504.0,33.1536,33.2377,33.135,33.2377,275504.0
2023-03-15 11:20:00,35.58,35.58,35.43,35.46,224680.0,33.2377,33.2377,33.0976,33.1256,224680.0
2023-03-15 11:25:00,35.47,35.54,35.46,35.52,90534.0,33.135,33.2003,33.1256,33.1817,90534.0
2023-03-15 11:30:00,35.52,35.62,35.51,35.6,99722.0,33.1817,33.2751,33.1723,33.2564,99722.0
2023-03-15 11:35:00,35.59,35.59,35.5,35.52,90321.0,33.2471,33.2471,33.163,33.1817,90321.0
2023-03-15 11:40:00,35.52,35.69,35.51,35.67,109044.0,33.1817,33.3405,33.1723,33.3218,109044.0
2023-03-15 11:45:00,35.68,35.74,35.65,35.67,142560.0,33.3311,33.3872,33.3031,33.3218,142560.0
2023-03-15 11:50:00,35.67,35.68,35.59,35.6,100010.0,33.3218,33.3311,33.2471,33.2564,100010.0
2023-03-15 11:55:00,35.6,35.61,35.55,35.55,110372.0,33.2564,33.2657,33.2097,33.2097,110372.0
2023-03-15 12:00:00,35.55,35.59,35.53,35.55,90906.0,33.2097,33.2471,33.191,33.2097,90906.0
2023-03-15 12:05:00,35.55,35.56,35.51,35.51,124258.0,33.2097,33.219,33.1723,33.1723,124258.0
2023-03-15 12:10:00,35.51,35.61,35.5,35.61,107936.0,33.1723,33.2657,33.163,33.2657,107936.0
2023-03-15 12:15:00,35.6,35.7,35.59,35.67,127063.0,33.2564,33.3498,33.2471,33.3218,127063.0
2023-03-15 12:20:00,35.67,35.73,35.63,35.64,120045.0,33.3218,33.3778,33.2844,33.2938,120045.0
2023-03-15 12:25:00,35.63,35.67,35.62,35.67,137667.0,33.2844,33.3218,33.2751,33.3218,137667.0
2023-03-15 12:30:00,35.66,35.74,35.64,35.7,147869.0,33.3124,33.3872,33.2938,33.3498,147869.0
2023-03-15 12:35:00,35.7,35.71,35.58,35.59,124002.0,33.3498,33.3592,33.2377,33.2471,124002.0
2023-03-15 12:40:00,35.59,35.6,35.52,35.59,89135.0,33.2471,33.2564,33.1817,33.2471,89135.0
2023-03-15 12:45:00,35.59,35.62,35.56,35.59,112827.0,33.2471,33.2751,33.219,33.2471,112827.0
2023-03-15 12:50:00,35.59,35.6,35.51,35.52,84702.0,33.2471,33.2564,33.1723,33.1817,84702.0
2023-03-15 12:55:00,35.53,35.55,35.46,35.53,98389.0,33.191,33.2097,33.1256,33.191,98389.0
2023-03-15 13:00:00,35.52,35.56,35.49,35.55,104178.0,33.1817,33.219,33.1536,33.2097,104178.0
2023-03-15 13:05:00,35.56,35.63,35.55,35.59,156832.0,33.219,33.2844,33.2097,33.2471,156832.0
2023-03-15 13:10:00,35.59,35.65,35.58,35.65,77334.0,33.2471,33.3031,33.2377,33.3031,77334.0
2023-03-15 13:15:00,35.65,35.69,35.62,35.65,120369.0,33.3031,33.3405,33.2751,33.3031,120369.0
2023-03-15 13:20:00,35.65,35.72,35.63,35.7,142339.0,33.3031,33.3685,33.2844,33.3498,142339.0
2023-03-15 13:25:00,35.7,35.75,35.69,35.73,118389.0,33.3498,33.3965,33.3405,33.3778,118389.0
2023-03-15 13:30:00,35.74,35.74,35.61,35.69,98599.0,33.3872,33.3872,33.2657,33.3405,98599.0
2023-03-15 13:35:00,35.69,35.71,35.61,35.63,90963.0,33.3405,33.3592,33.2657,33.2844,90963.0
2023-03-15 13:40:00,35.62,35.64,35.59,35.59,85039.0,33.2751,33.2938,33.2471,33.2471,85039.0
2023-03-15 13:45:00,35.59,35.64,35.56,35.64,100467.0,33.2471,33.2938,33.219,33.2938,100467.0
2023-03-15 13:50:00,35.64,35.74,35.62,35.73,66442.0,33.2938,33.3872,33.2751,33.3778,66442.0
2023-03-15 13:55:00,35.73,35.79,35.72,35.76,106074.0,33.3778,33.4339,33.3685,33.4059,106074.0
2023-03-15 14:00:00,35.76,35.77,35.67,35.73,110789.0,33.4059,33.4152,33.3218,33.3778,110789.0
2023-03-15 14:05:00,35.73,35.74,35.69,35.72,93503.0,33.3778,33.3872,33.3405,33.3685,93503.0
2023-03-15 14:10:00,35.71,35.74,35.67,35.67,71541.0,33.3592,33.3872,33.3218,33.3218,71541.0
2023-03-15 14:15:00,35.67,35.73,35.64,35.72,118618.0,33.3218,33.3778,33.2938,33.3685,118618.0
2023-03-15 14:20:00,35.72,35.83,35.69,35.8,151769.0,33.3685,33.4713,33.3405,33.4432,151769.0
2023-03-15 14:25:00,35.8,35.96,35.77,35.81,348202.0,33.4432,33.5927,33.4152,33.4526,348202.0
2023-03-15 14:30:00,35.82,35.94,35.81,35.93,175560.0,33.4619,33.574,33.4526,33.5647,175560.0
2023-03-15 14:35:00,35.93,35.99,35.86,35.94,158746.0,33.5647,33.6207,33.4993,33.574,158746.0
2023-03-15 14:40:00,35.93,35.99,35.9,35.94,130703.0,33.5647,33.6207,33.5366,33.574,130703.0
2023-03-15 14:45:00,35.95,35.95,35.84,35.85,140659.0,33.5834,33.5834,33.4806,33.4899,140659.0
2023-03-15 14:50:00,35.84,35.91,35.81,35.91,141760.0,33.4806,33.546,33.4526,33.546,141760.0
2023-03-15 14:55:00,35.9,35.93,35.85,35.89,148299.0,33.5366,33.5647,33.4899,33.5273,148299.0
2023-03-15 15:00:00,35.9,35.96,35.85,35.87,183354.0,33.5366,33.5927,33.4899,33.5086,183354.0
2023-03-15 15:05:00,35.88,35.94,35.81,35.81,174101.0,33.518,33.574,33.4526,33.4526,174101.0
2023-03-15 15:10:00,35.8,35.89,35.77,35.86,184187.0,33.4432,33.5273,33.4152,33.4993,184187.0
2023-03-15 15:15:00,35.87,35.91,35.85,35.86,195390.0,33.5086,33.546,33.4899,33.4993,195390.0
2023-03-15 15:20:00,35.86,35.93,35.81,35.89,248987.0,33.4993,33.5647,33.4526,33.5273,248987.0
2023-03-15 15:25:00,35.89,35.96,35.85,35.95,261750.0,33.5273,33.5927,33.4899,33.5834,261750.0
2023-03-15 15:30:00,35.95,35.98,35.85,35.86,318649.0,33.5834,33.6114,33.4899,33.4993,318649.0
2023-03-15 15:35:00,35.85,35.86,35.74,35.77,252567.0,33.4899,33.4993,33.3872,33.4152,252567.0
2023-03-15 15:40:00,35.77,35.8,35.73,35.8,227977.0,33.4152,33.4432,33.3778,33.4432,227977.0
2023-03-15 15:45:00,35.8,35.82,35.74,35.77,392138.0,33.4432,33.4619,33.3872,33.4152,392138.0
2023-03-15 15:50:00,35.77,35.78,35.69,35.73,533460.0,33.4152,33.4245,33.3405,33.3778,533460.0
2023-03-15 15:55:00,35.73,35.92,35.73,35.92,1470828.0,33.3778,33.5553,33.3778,33.5553,1470828.0
2023-03-16 09:30:00,35.58,35.74,35.41,35.54,407097.0,33.2377,33.3872,33.0789,33.2003,407097.0
2023-03-16 09:35:00,35.53,35.57,35.42,35.55,107038.0,33.191,33.2284,33.0882,33.2097,107038.0
2023-03-16 09:40:00,35.55,35.66,35.55,35.59,144622.0,33.2097,33.3124,33.2097,33.2471,144622.0
2023-03-16 09:45:00,35.59,35.62,35.5,35.59,121081.0,33.2471,33.2751,33.163,33.2471,121081.0
2023-03-16 09:50:00,35.58,35.68,35.58,35.62,143455.0,33.2377,33.3311,33.2377,33.2751,143455.0
2023-03-16 09:55:00,35.61,35.7,35.59,35.66,96102.0,33.2657,33.3498,33.2471,33.3124,96102.0
2023-03-16 10:00:00,35.66,35.8,35.64,35.79,218814.0,33.3124,33.4432,33.2938,33.4339,218814.0
2023-03-16 10:05:00,35.79,35.79,35.61,35.62,311982.0,33.4339,33.4339,33.2657,33.2751,311982.0
2023-03-16 10:10:00,35.62,35.69,35.57,35.66,113547.0,33.2751,33.3405,33.2284,33.3124,113547.0
2023-03-16 10:15:00,35.65,35.7,35.61,35.7,109313.0,33.3031,33.3498,33.2657,33.3498,109313.0
2023-03-16 10:20:00,35.69,35.76,35.63,35.76,185118.0,33.3405,33.4059,33.2844,33.4059,185118.0
2023-03-16 10:25:00,35.76,35.83,35.75,35.81,129137.0,33.4059,33.4713,33.3965,33.4526,129137.0
2023-03-16 10:30:00,35.82,35.86,35.76,35.78,170606.0,33.4619,33.4993,33.4059,33.4245,170606.0
2023-03-16 10:35:00,35.79,35.88,35.77,35.83,88121.0,33.4339,33.518,33.4152,33.4713,88121.0
2023-03-16 10:40:00,35.83,35.92,35.82,35.89,116030.0,33.4713,33.5553,33.4619,33.5273,116030.0
2023-03-16 10:45:00,35.88,36.04,35.87,36.0,183080.0,33.518,33.6674,33.5086,33.6301,183080.0
2023-03-16 10:50:00,36.0,36.12,35.99,36.09,138304.0,33.6301,33.7422,33.6207,33.7141,138304.0
2023-03-16 10:55:00,36.09,36.19,36.08,36.16,162329.0,33.7141,33.8076,33.7048,33.7795,162329.0
2023-03-16 11:00:00,36.16,36.21,36.07,36.07,153876.0,33.7795,33.8262,33.6955,33.6955,153876.0
2023-03-16 11:05:00,36.07,36.2,36.04,36.14,145645.0,33.6955,33.8169,33.6674,33.7608,145645.0
2023-03-16 11:10:00,36.14,36.2,36.12,36.19,110395.0,33.7608,33.8169,33.7422,33.8076,110395.0
2023-03-16 11:15:00,36.2,36.24,36.18,36.21,185568.0,33.8169,33.8543,33.7982,33.8262,185568.0
2023-03-16 11:20:00,36.21,36.24,36.15,36.17,169763.0,33.8262,33.8543,33.7702,33.7889,169763.0
2023-03-16 11:25:00,36.18,36.3,36.16,36.27,160771.0,33.7982,33.9103,33.7795,33.8823,160771.0
2023-03-16 11:30:00,36.27,36.31,36.17,36.19,174269.0,33.8823,33.9197,33.7889,33.8076,174269.0
2023-03-16 11:35:00,36.19,36.25,36.18,36.23,110395.0,33.8076,33.8636,33.7982,33.8449,110395.0
2023-03-16 11:40:00,36.22,36.29,36.22,36.26,114892.0,33.8356,33.901,33.8356,33.8729,114892.0
2023-03-16 11:45:00,36.25,36.25,36.13,36.15,169913.0,33.8636,33.8636,33.7515,33.7702,169913.0
2023-03-16 11:50:00,36.14,36.17,36.11,36.17,159208.0,33.7608,33.7889,33.7328,33.7889,159208.0
2023-03-16 11:55:00,36.16,36.29,36.15,36.26,167791.0,33.7795,33.901,33.7702,33.8729,167791.0
2023-03-16 12:00:00,36.25,36.26,36.18,36.19,119662.0,33.8636,33.8729,33.7982,33.8076,119662.0
2023-03-16 12:05:00,36.19,36.24,36.16,36.19,172376.0,33.8076,33.8543,33.7795,33.8076,172376.0
2023-03-16 12:10:00,36.19,36.19,36.11,36.13,233377.0,33.8076,33.8076,33.7328,33.7515,233377.0
2023-03-16 12:15:00,36.13,36.2,36.13,36.19,156868.0,33.7515,33.8169,33.7515,33.8076,156868.0
2023-03-16 12:20:00,36.19,36.19,36.09,36.15,92082.0,33.8076,33.8076,33.7141,33.7702,92082.0
2023-03-16 12:25:00,36.15,36.17,36.07,36.09,119396.0,33.7702,33.7889,33.6955,33.7141,119396.0
2023-03-16 12:30:00,36.09,36.11,36.05,36.06,148924.0,33.7141,33.7328,33.6768,33.6861,148924.0
2023-03-16 12:35:00,36.07,36.07,36.02,36.07,171768.0,33.6955,33.6955,33.6487,33.6955,171768.0
2023-03-16 12:40:00,36.06,36.11,36.05,36.1,195986.0,33.6861,33.7328,33.6768,33.7235,195986.0
2023-03-16 12:45:00,36.11,36.11,36.05,36.07,151772.0,33.7328,33.7328,33.6768,33.6955,151772.0
2023-03-16 12:50:00,36.07,36.23,36.06,36.15,346585.0,33.6955,33.8449,33.6861,33.7702,346585.0
2023-03-16 12:55:00,36.16,36.2,36.15,36.2,70274.0,33.7795,33.8169,33.7702,33.8169,70274.0
2023-03-16 13:00:00,36.2,36.21,36.17,36.2,235573.0,33.8169,33.8262,33.7889,33.8169,235573.0
2023-03-16 13:05:00,36.2,36.24,36.16,36.18,177424.0,33.8169,33.8543,33.7795,33.7982,177424.0
2023-03-16 13:10:00,36.19,36.2,36.12,36.13,123530.0,33.8076,33.8169,33.7422,33.7515,123530.0
2023-03-16 13:15:00,36.14,36.14,36.0,36.02,191237.0,33.7608,33.7608,33.6301,33.6487,191237.0
2023-03-16 13:20:00,36.02,36.1,36.0,36.09,135212.0,33.6487,33.7235,33.6301,33.7141,135212.0
2023-03-16 13:25:00,36.1,36.17,36.1,36.16,89894.0,33.7235,33.7889,33.7235,33.7795,89894.0
2023-03-16 13:30:00,36.16,36.17,36.08,36.1,175805.0,33.7795,33.7889,33.7048,33.7235,175805.0
2023-03-16 13:35:00,36.11,36.14,36.06,36.14,120582.0,33.7328,33.7608,33.6861,33.7608,120582.0
2023-03-16 13:40:00,36.14,36.19,36.12,36.19,104274.0,33.7608,33.8076,33.7422,33.8076,104274.0
2023-03-16 13:45:00,36.19,36.2,36.13,36.15,256016.0,33.8076,33.8169,33.7515,33.7702,256016.0
2023-03-16 13:50:00,36.15,36.16,36.09,36.13,130411.0,33.7702,33.7795,33.7141,33.7515,130411.0
2023-03-16 13:55:00,36.13,36.17,36.12,36.14,167226.0,33.7515,33.7889,33.7422,33.7608,167226.0
2023-03-16 14:00:00,36.14,36.16,36.12,36.14,101708.0,33.7608,33.7795,33.7422,33.7608,101708.0
2023-03-16 14:05:00,36.14,36.15,36.07,36.11,87413.0,33.7608,33.7702,33.6955,33.7328,87413.0
2023-03-16 14:10:00,36.11,36.16,36.11,36.13,82630.0,33.7328,33.7795,33.7328,33.7515,82630.0
2023-03-16 14:15:00,36.12,36.17,36.11,36.16,129519.0,33.7422,33.7889,33.7328,33.7795,129519.0
2023-03-16 14:20:00,36.16,36.16,36.11,36.13,99587.0,33.7795,33.7795,33.7328,33.7515,99587.0
2023-03-16 14:25:00,36.12,36.13,36.09,36.12,166978.0,33.7422,33.7515,33.7141,33.7422,166978.0
2023-03-16 14:30:00,36.12,36.12,36.04,36.05,153896.0,33.7422,33.7422,33.6674,33.6768,153896.0
2023-03-16 14:35:00,36.05,36.1,36.04,36.08,175280.0,33.6768,33.7235,33.6674,33.7048,175280.0
2023-03-16 14:40:00,36.08,36.08,36.04,36.07,294094.0,33.7048,33.7048,33.6674,33.6955,294094.0
2023-03-16 14:45:00,36.07,36.1,36.05,36.1,157556.0,33.6955,33.7235,33.6768,33.7235,157556.0
2023-03-16 14:50:00,36.09,36.11,36.06,36.07,162942.0,33.7141,33.7328,33.6861,33.6955,162942.0
2023-03-16 14:55:00,36.06,36.16,36.04,36.15,352694.0,33.6861,33.7795,33.6674,33.7702,352694.0
2023-03-16 15:00:00,36.15,36.16,36.12,36.14,218253.0,33.7702,33.7795,33.7422,33.7608,218253.0
2023-03-16 15:05:00,36.15,36.16,36.1,36.11,323003.0,33.7702,33.7795,33.7235,33.7328,323003.0
2023-03-16 15:10:00,36.11,36.15,36.1,36.11,342854.0,33.7328,33.7702,33.7235,33.7328,342854.0
2023-03-16 15:15:00,36.11,36.13,36.07,36.12,192258.0,33.7328,33.7515,33.6955,33.7422,192258.0
2023-03-16 15:20:00,36.12,36.18,36.11,36.16,524817.0,33.7422,33.7982,33.7328,33.7795,524817.0
2023-03-16 15:25:00,36.16,36.19,36.09,36.17,282305.0,33.7795,33.8076,33.7141,33.7889,282305.0
2023-03-16 15:30:00,36.17,36.22,36.13,36.21,302630.0,33.7889,33.8356,33.7515,33.8262,302630.0
2023-03-16 15:35:00,36.22,36.25,36.15,36.19,339818.0,33.8356,33.8636,33.7702,33.8076,339818.0
2023-03-16 15:40:00,36.18,36.22,36.16,36.2,416373.0,33.7982,33.8356,33.7795,33.8169,416373.0
2023-03-16 15:45:00,36.2,36.22,36.15,36.16,514233.0,33.8169,33.8356,33.7702,33.7795,514233.0
2023-03-16 15:50:00,36.16,36.21,36.14,36.18,714099.0,33.7795,33.8262,33.7608,33.7982,714099.0
2023-03-16 15:55:00,36.17,36.29,36.15,36.24,1301992.0,33.7889,33.901,33.7702,33.8543,1301992.0
2023-03-17 09:30:00,35.87,35.92,35.63,35.88,4048961.0,33.5086,33.5553,33.2844,33.518,4048961.0
2023-03-17 09:35:00,35.88,35.9,35.71,35.85,235000.0,33.518,33.5366,33.3592,33.4899,235000.0
2023-03-17 09:40:00,35.85,36.12,35.85,35.98,237717.0,33.4899,33.7422,33.4899,33.6114,237717.0
2023-03-17 09:45:00,35.98,36.13,35.97,36.13,202251.0,33.6114,33.7515,33.602,33.7515,202251.0
2023-03-17 09:50:00,36.13,36.19,35.94,36.05,238498.0,33.7515,33.8076,33.574,33.6768,238498.0
2023-03-17 09:55:00,36.05,36.15,36.03,36.09,160610.0,33.6768,33.7702,33.6581,33.7141,160610.0
2023-03-17 10:00:00,36.09,36.21,36.09,36.12,208277.0,33.7141,33.8262,33.7141,33.7422,208277.0
2023-03-17 10:05:00,36.13,36.18,36.06,36.16,177366.0,33.7515,33.7982,33.6861,33.7795,177366.0
2023-03-17 10:10:00,36.16,36.17,35.99,36.1,165181.0,33.7795,33.7889,33.6207,33.7235,165181.0
2023-03-17 10:15:00,36.11,36.14,36.02,36.02,133573.0,33.7328,33.7608,33.6487,33.6487,133573.0
2023-03-17 10:20:00,36.02,36.03,35.86,35.91,155368.0,33.6487,33.6581,33.4993,33.546,155368.0
2023-03-17 10:25:00,35.91,35.94,35.83,35.86,170910.0,33.546,33.574,33.4713,33.4993,170910.0
2023-03-17 10:30:00,35.87,35.91,35.81,35.85,221505.0,33.5086,33.546,33.4526,33.4899,221505.0
2023-03-17 10:35:00,35.85,35.86,35.81,35.84,131463.0,33.4899,33.4993,33.4526,33.4806,131463.0
2023-03-17 10:40:00,35.84,35.85,35.76,35.8,134379.0,33.4806,33.4899,33.4059,33.4432,134379.0
2023-03-17 10:45:00,35.8,35.86,35.79,35.85,138215.0,33.4432,33.4993,33.4339,33.4899,138215.0
2023-03-17 10:50:00,35.84,35.85,35.77,35.77,92157.0,33.4806,33.4899,33.4152,33.4152,92157.0
2023-03-17 10:55:00,35.78,35.92,35.77,35.89,158347.0,33.4245,33.5553,33.4152,33.5273,158347.0
2023-03-17 11:00:00,35.89,35.89,35.82,35.86,129268.0,33.5273,33.5273,33.4619,33.4993,129268.0
2023-03-17 11:05:00,35.85,36.03,35.83,35.98,152489.0,33.4899,33.6581,33.4713,33.6114,152489.0
2023-03-17 11:10:00,35.98,35.99,35.93,35.95,71170.0,33.6114,33.6207,33.5647,33.5834,71170.0
2023-03-17 11:15:00,35.95,36.07,35.94,36.02,124168.0,33.5834,33.6955,33.574,33.6487,124168.0
2023-03-17 11:20:00,36.03,36.07,35.93,35.94,97079.0,33.6581,33.6955,33.5647,33.574,97079.0
2023-03-17 11:25:00,35.94,35.98,35.89,35.96,99008.0,33.574,33.6114,33.5273,33.5927,99008.0
2023-03-17 11:30:00,35.95,36.04,35.95,36.03,89678.0,33.5834,33.6674,33.5834,33.6581,89678.0
2023-03-17 11:35:00,36.03,36.04,35.9,35.91,73953.0,33.6581,33.6674,33.5366,33.546,73953.0
2023-03-17 11:40:00,35.92,35.93,35.84,35.89,102847.0,33.5553,33.5647,33.4806,33.5273,102847.0
2023-03-17 11:45:00,35.89,35.94,35.88,35.94,96675.0,33.5273,33.574,33.518,33.574,96675.0
2023-03-17 11:50:00,35.92,35.97,35.91,35.91,82276.0,33.5553,33.602,33.546,33.546,82276.0
2023-03-17 11:55:00,35.9,35.93,35.87,35.91,151624.0,33.5366,33.5647,33.5086,33.546,151624.0
2023-03-17 12:00:00,35.91,35.98,35.9,35.96,98315.0,33.546,33.6114,33.5366,33.5927,98315.0
2023-03-17 12:05:00,35.96,36.05,35.93,36.05,73950.0,33.5927,33.6768,33.5647,33.6768,73950.0
2023-03-17 12:10:00,36.04,36.05,36.01,36.03,70320.0,33.6674,33.6768,33.6394,33.6581,70320.0
2023-03-17 12:15:00,36.03,36.05,35.97,35.99,79626.0,33.6581,33.6768,33.602,33.6207,79626.0
2023-03-17 12:20:00,35.98,36.0,35.93,35.97,95642.0,33.6114,33.6301,33.5647,33.602,95642.0
2023-03-17 12:25:00,35.97,36.02,35.96,36.0,85678.0,33.602,33.6487,33.5927,33.6301,85678.0
2023-03-17 12:30:00,36.0,36.08,36.0,36.02,145167.0,33.6301,33.7048,33.6301,33.6487,145167.0
2023-03-17 12:35:00,36.02,36.02,35.98,36.01,97748.0,33.6487,33.6487,33.6114,33.6394,97748.0
2023-03-17 12:40:00,36.01,36.05,36.0,36.02,69718.0,33.6394,33.6768,33.6301,33.6487,69718.0
2023-03-17 12:45:00,36.02,36.02,35.96,35.97,92163.0,33.6487,33.6487,33.5927,33.602,92163.0
2023-03-17 12:50:00,35.97,35.99,35.88,35.88,85447.0,33.602,33.6207,33.518,33.518,85447.0
2023-03-17 12:55:00,35.89,35.93,35.87,35.89,86096.0,33.5273,33.5647,33.5086,33.5273,86096.0
2023-03-17 13:00:00,35.89,35.94,35.87,35.94,71123.0,33.5273,33.574,33.5086,33.574,71123.0
2023-03-17 13:05:00,35.94,35.99,35.93,35.99,82273.0,33.574,33.6207,33.5647,33.6207,82273.0
2023-03-17 13:10:00,35.98,36.02,35.94,35.95,174006.0,33.6114,33.6487,33.574,33.5834,174006.0
2023-03-17 13:15:00,35.95,35.96,35.84,35.86,245814.0,33.5834,33.5927,33.4806,33.4993,245814.0
2023-03-17 13:20:00,35.86,35.96,35.85,35.92,140478.0,33.4993,33.5927,33.4899,33.5553,140478.0
2023-03-17 13:25:00,35.91,35.92,35.86,35.89,126283.0,33.546,33.5553,33.4993,33.5273,126283.0
2023-03-17 13:30:00,35.89,35.98,35.88,35.91,162214.0,33.5273,33.6114,33.518,33.546,162214.0
2023-03-17 13:35:00,35.91,35.93,35.88,35.93,118461.0,33.546,33.5647,33.518,33.5647,118461.0
2023-03-17 13:40:00,35.93,35.93,35.88,35.91,92075.0,33.5647,33.5647,33.518,33.546,92075.0
2023-03-17 13:45:00,35.91,35.95,35.9,35.91,126008.0,33.546,33.5834,33.5366,33.546,126008.0
2023-03-17 13:50:00,35.91,35.96,35.9,35.91,92862.0,33.546,33.5927,33.5366,33.546,92862.0
2023-03-17 13:55:00,35.91,35.93,35.88,35.93,105395.0,33.546,33.5647,33.518,33.5647,105395.0
2023-03-17 14:00:00,35.93,35.99,35.92,35.94,128010.0,33.5647,33.6207,33.5553,33.574,128010.0
2023-03-17 14:05:00,35.93,35.95,35.87,35.87,110507.0,33.5647,33.5834,33.5086,33.5086,110507.0
2023-03-17 14:10:00,35.87,35.9,35.85,35.87,125079.0,33.5086,33.5366,33.4899,33.5086,125079.0
2023-03-17 14:15:00,35.87,35.91,35.85,35.89,111928.0,33.5086,33.546,33.4899,33.5273,111928.0
2023-03-17 14:20:00,35.89,35.91,35.85,35.86,94749.0,33.5273,33.546,33.4899,33.4993,94749.0
2023-03-17 14:25:00,35.86,35.86,35.8,35.82,81669.0,33.4993,33.4993,33.4432,33.4619,81669.0
2023-03-17 14:30:00,35.81,35.88,35.81,35.84,100917.0,33.4526,33.518,33.4526,33.4806,100917.0
2023-03-17 14:35:00,35.85,35.86,35.81,35.84,83558.0,33.4899,33.4993,33.4526,33.4806,83558.0
2023-03-17 14:40:00,35.83,35.85,35.8,35.84,97506.0,33.4713,33.4899,33.4432,33.4806,97506.0
2023-03-17 14:45:00,35.83,35.89,35.82,35.87,96166.0,33.4713,33.5273,33.4619,33.5086,96166.0
2023-03-17 14:50:00,35.87,35.94,35.81,35.93,154227.0,33.5086,33.574,33.4526,33.5647,154227.0
2023-03-17 14:55:00,35.93,35.96,35.91,35.93,85126.0,33.5647,33.5927,33.546,33.5647,85126.0
2023-03-17 15:00:00,35.93,35.94,35.88,35.91,96784.0,33.5647,33.574,33.518,33.546,96784.0
2023-03-17 15:05:00,35.91,35.98,35.91,35.96,139778.0,33.546,33.6114,33.546,33.5927,139778.0
2023-03-17 15:10:00,35.97,36.04,35.95,36.02,212709.0,33.602,33.6674,33.5834,33.6487,212709.0
2023-03-17 15:15:00,36.02,36.11,35.99,36.08,196923.0,33.6487,33.7328,33.6207,33.7048,196923.0
2023-03-17 15:20:00,36.08,36.11,36.04,36.1,190176.0,33.7048,33.7328,33.6674,33.7235,190176.0
2023-03-17 15:25:00,36.11,36.13,36.07,36.12,153745.0,33.7328,33.7515,33.6955,33.7422,153745.0
2023-03-17 15:30:00,36.12,36.13,36.02,36.07,226525.0,33.7422,33.7515,33.6487,33.6955,226525.0
2023-03-17 15:35:00,36.06,36.07,36.01,36.02,200831.0,33.6861,33.6955,33.6394,33.6487,200831.0
2023-03-17 15:40:00,36.03,36.05,35.99,36.05,174552.0,33.6581,33.6768,33.6207,33.6768,174552.0
2023-03-17 15:45:00,36.05,36.05,35.96,36.0,247693.0,33.6768,33.6768,33.5927,33.6301,247693.0
2023-03-17 15:50:00,35.99,36.01,35.82,35.93,1417572.0,33.6207,33.6394,33.4619,33.5647,1417572.0
2023-03-17 15:55:00,35.93,36.07,35.93,36.04,1093459.0,33.5647,33.6955,33.5647,33.6674,1093459.0
2023-03-20 09:30:00,36.21,36.4,36.16,36.31,288128.0,33.8262,34.0037,33.7795,33.9197,288128.0
2023-03-20 09:35:00,36.32,36.36,36.23,36.33,131939.0,33.929,33.9664,33.8449,33.9383,131939.0
2023-03-20 09:40:00,36.34,36.45,36.3,36.33,140005.0,33.9477,34.0504,33.9103,33.9383,140005.0
2023-03-20 09:45:00,36.33,36.38,36.18,36.37,147564.0,33.9383,33.9851,33.7982,33.9757,147564.0
2023-03-20 09:50:00,36.36,36.47,36.34,36.42,158666.0,33.9664,34.0691,33.9477,34.0224,158666.0
2023-03-20 09:55:00,36.42,36.46,36.38,36.42,164443.0,34.0224,34.0598,33.9851,34.0224,164443.0
2023-03-20 10:00:00,36.41,36.5,36.4,36.4,175759.0,34.0131,34.0972,34.0037,34.0037,175759.0
2023-03-20 10:05:00,36.4,36.41,36.26,36.29,135342.0,34.0037,34.0131,33.8729,33.901,135342.0
2023-03-20 10:10:00,36.29,36.4,36.26,36.3,79044.0,33.901,34.0037,33.8729,33.9103,79044.0
2023-03-20 10:15:00,36.3,36.35,36.25,36.26,104832.0,33.9103,33.957,33.8636,33.8729,104832.0
2023-03-20 10:20:00,36.26,36.43,36.25,36.43,97075.0,33.8729,34.0318,33.8636,34.0318,97075.0
2023-03-20 10:25:00,36.43,36.44,36.32,36.39,110606.0,34.0318,34.0411,33.929,33.9944,110606.0
2023-03-20 10:30:00,36.38,36.47,36.37,36.47,118496.0,33.9851,34.0691,33.9757,34.0691,118496.0
2023-03-20 10:35:00,36.47,36.49,36.42,36.45,111131.0,34.0691,34.0878,34.0224,34.0504,111131.0
2023-03-20 10:40:00,36.45,36.48,36.4,36.42,434871.0,34.0504,34.0785,34.0037,34.0224,434871.0
2023-03-20 10:45:00,36.42,36.49,36.38,36.49,239180.0,34.0224,34.0878,33.9851,34.0878,239180.0
2023-03-20 10:50:00,36.5,36.51,36.43,36.48,86290.0,34.0972,34.1065,34.0318,34.0785,86290.0
2023-03-20 10:55:00,36.47,36.51,36.45,36.5,85202.0,34.0691,34.1065,34.0504,34.0972,85202.0
2023-03-20 11:00:00,36.51,36.54,36.44,36.45,126703.0,34.1065,34.1345,34.0411,34.0504,126703.0
2023-03-20 11:05:00,36.45,36.51,36.43,36.5,166802.0,34.0504,34.1065,34.0318,34.0972,166802.0
2023-03-20 11:10:00,36.49,36.52,36.43,36.51,116420.0,34.0878,34.1158,34.0318,34.1065,116420.0
2023-03-20 11:15:00,36.52,36.53,36.47,36.5,177202.0,34.1158,34.1252,34.0691,34.0972,177202.0
2023-03-20 11:20:00,36.51,36.51,36.44,36.45,70351.0,34.1065,34.1065,34.0411,34.0504,70351.0
2023-03-20 11:25:00,36.45,36.54,36.45,36.51,107264.0,34.0504,34.1345,34.0504,34.1065,107264.0
2023-03-20 11:30:00,36.52,36.54,36.48,36.52,123633.0,34.1158,34.1345,34.0785,34.1158,123633.0
2023-03-20 11:35:00,36.52,36.54,36.48,36.5,55170.0,34.1158,34.1345,34.0785,34.0972,55170.0
2023-03-20 11:40:00,36.5,36.52,36.48,36.51,60028.0,34.0972,34.1158,34.0785,34.1065,60028.0
2023-03-20 11:45:00,36.51,36.54,36.49,36.5,55159.0,34.1065,34.1345,34.0878,34.0972,55159.0
2023-03-20 11:50:00,36.5,36.51,36.46,36.47,135107.0,34.0972,34.1065,34.0598,34.0691,135107.0
2023-03-20 11:55:00,36.47,36.49,36.42,36.44,96001.0,34.0691,34.0878,34.0224,34.0411,96001.0
2023-03-20 12:00:00,36.44,36.44,36.37,36.38,105239.0,34.0411,34.0411,33.9757,33.9851,105239.0
2023-03-20 12:05:00,36.37,36.4,36.29,36.29,175137.0,33.9757,34.0037,33.901,33.901,175137.0
2023-03-20 12:10:00,36.29,36.34,36.24,36.29,139040.0,33.901,33.9477,33.8543,33.901,139040.0
2023-03-20 12:15:00,36.28,36.3,36.23,36.27,84551.0,33.8916,33.9103,33.8449,33.8823,84551.0
2023-03-20 12:20:00,36.27,36.34,36.27,36.3,122969.0,33.8823,33.9477,33.8823,33.9103,122969.0
2023-03-20 12:25:00,36.3,36.32,36.26,36.28,95536.0,33.9103,33.929,33.8729,33.8916,95536.0
2023-03-20 12:30:00,36.29,36.33,36.27,36.32,168638.0,33.901,33.9383,33.8823,33.929,168638.0
2023-03-20 12:35:00,36.31,36.39,36.31,36.38,90590.0,33.9197,33.9944,33.9197,33.9851,90590.0
2023-03-20 12:40:00,36.38,36.38,36.31,36.31,91053.0,33.9851,33.9851,33.9197,33.9197,91053.0
2023-03-20 12:45:00,36.31,36.33,36.28,36.32,67685.0,33.9197,33.9383,33.8916,33.929,67685.0
2023-03-20 12:50:00,36.32,36.4,36.31,36.37,103134.0,33.929,34.0037,33.9197,33.9757,103134.0
2023-03-20 12:55:00,36.38,36.44,36.37,36.43,76964.0,33.9851,34.0411,33.9757,34.0318,76964.0
2023-03-20 13:00:00,36.43,36.47,36.41,36.44,63640.0,34.0318,34.0691,34.0131,34.0411,63640.0
2023-03-20 13:05:00,36.44,36.52,36.43,36.47,193356.0,34.0411,34.1158,34.0318,34.0691,193356.0
2023-03-20 13:10:00,36.47,36.49,36.43,36.49,93759.0,34.0691,34.0878,34.0318,34.0878,93759.0
2023-03-20 13:15:00,36.49,36.51,36.46,36.48,52648.0,34.0878,34.1065,34.0598,34.0785,52648.0
2023-03-20 13:20:00,36.48,36.48,36.41,36.44,70224.0,34.0785,34.0785,34.0131,34.0411,70224.0
2023-03-20 13:25:00,36.44,36.44,36.39,36.4,62724.0,34.0411,34.0411,33.9944,34.0037,62724.0
2023-03-20 13:30:00,36.41,36.43,36.37,36.38,50895.0,34.0131,34.0318,33.9757,33.9851,50895.0
2023-03-20 13:35:00,36.38,36.38,36.32,36.34,85540.0,33.9851,33.9851,33.929,33.9477,85540.0
2023-03-20 13:40:00,36.35,36.37,36.33,36.37,93970.0,33.957,33.9757,33.9383,33.9757,93970.0
2023-03-20 13:45:00,36.37,36.37,36.33,36.36,116840.0,33.9757,33.9757,33.9383,33.9664,116840.0
2023-03-20 13:50:00,36.35,36.35,36.3,36.3,81970.0,33.957,33.957,33.9103,33.9103,81970.0
2023-03-20 13:55:00,36.3,36.35,36.3,36.34,61006.0,33.9103,33.957,33.9103,33.9477,61006.0
2023-03-20 14:00:00,36.34,36.36,36.31,36.31,85420.0,33.9477,33.9664,33.9197,33.9197,85420.0
2023-03-20 14:05:00,36.32,36.34,36.28,36.28,66671.0,33.929,33.9477,33.8916,33.8916,66671.0
2023-03-20 14:10:00,36.28,36.33,36.27,36.29,192498.0,33.8916,33.9383,33.8823,33.901,192498.0
2023-03-20 14:15:00,36.29,36.29,36.23,36.27,88689.0,33.901,33.901,33.8449,33.8823,88689.0
2023-03-20 14:20:00,36.27,36.31,36.25,36.3,132917.0,33.8823,33.9197,33.8636,33.9103,132917.0
2023-03-20 14:25:00,36.31,36.31,36.27,36.27,70561.0,33.9197,33.9197,33.8823,33.8823,70561.0
2023-03-20 14:30:00,36.27,36.3,36.22,36.25,115528.0,33.8823,33.9103,33.8356,33.8636,115528.0
2023-03-20 14:35:00,36.25,36.25,36.18,36.2,125265.0,33.8636,33.8636,33.7982,33.8169,125265.0
2023-03-20 14:40:00,36.19,36.24,36.17,36.23,86241.0,33.8076,33.8543,33.7889,33.8449,86241.0
2023-03-20 14:45:00,36.23,36.28,36.22,36.27,74047.0,33.8449,33.8916,33.8356,33.8823,74047.0
2023-03-20 14:50:00,36.27,36.35,36.27,36.34,91142.0,33.8823,33.957,33.8823,33.9477,91142.0
2023-03-20 14:55:00,36.34,36.35,36.25,36.27,87842.0,33.9477,33.957,33.8636,33.8823,87842.0
2023-03-20 15:00:00,36.27,36.32,36.23,36.31,127938.0,33.8823,33.929,33.8449,33.9197,127938.0
2023-03-20 15:05:00,36.3,36.33,36.28,36.28,93524.0,33.9103,33.9383,33.8916,33.8916,93524.0
2023-03-20 15:10:00,36.29,36.3,36.26,36.3,96698.0,33.901,33.9103,33.8729,33.9103,96698.0
2023-03-20 15:15:00,36.3,36.31,36.24,36.29,169341.0,33.9103,33.9197,33.8543,33.901,169341.0
2023-03-20 15:20:00,36.29,36.3,36.23,36.27,99714.0,33.901,33.9103,33.8449,33.8823,99714.0
2023-03-20 15:25:00,36.28,36.36,36.27,36.34,138784.0,33.8916,33.9664,33.8823,33.9477,138784.0
2023-03-20 15:30:00,36.34,36.39,36.32,36.36,182312.0,33.9477,33.9944,33.929,33.9664,182312.0
2023-03-20 15:35:00,36.36,36.38,36.34,36.34,124588.0,33.9664,33.9851,33.9477,33.9477,124588.0
2023-03-20 15:40:00,36.34,36.39,36.34,36.37,148722.0,33.9477,33.9944,33.9477,33.9757,148722.0
2023-03-20 15:45:00,36.38,36.41,36.35,36.4,241640.0,33.9851,34.0131,33.957,34.0037,241640.0
2023-03-20 15:50:00,36.4,36.47,36.38,36.45,368697.0,34.0037,34.0691,33.9851,34.0504,368697.0
2023-03-20 15:55:00,36.44,36.48,36.42,36.46,989939.0,34.0411,34.0785,34.0224,34.0598,989939.0
2023-03-21 09:30:00,36.77,36.94,36.77,36.92,308859.0,34.3494,34.5082,34.3494,34.4895,308859.0
2023-03-21 09:35:00,36.91,36.94,36.8,36.82,97823.0,34.4802,34.5082,34.3774,34.3961,97823.0
2023-03-21 09:40:00,36.82,36.83,36.7,36.72,206023.0,34.3961,34.4054,34.284,34.3027,206023.0
2023-03-21 09:45:00,36.72,36.8,36.68,36.74,161509.0,34.3027,34.3774,34.2653,34.3214,161509.0
2023-03-21 09:50:00,36.74,36.8,36.66,36.66,108774.0,34.3214,34.3774,34.2466,34.2466,108774.0
2023-03-21 09:55:00,36.66,36.75,36.66,36.72,145560.0,34.2466,34.3307,34.2466,34.3027,145560.0
2023-03-21 10:00:00,36.73,36.84,36.69,36.7,150499.0,34.312,34.4148,34.2746,34.284,150499.0
2023-03-21 10:05:00,36.71,36.82,36.69,36.82,87257.0,34.2933,34.3961,34.2746,34.3961,87257.0
2023-03-21 10:10:00,36.82,36.89,36.8,36.8,95629.0,34.3961,34.4615,34.3774,34.3774,95629.0
2023-03-21 10:15:00,36.8,36.85,36.76,36.82,80203.0,34.3774,34.4241,34.34,34.3961,80203.0
2023-03-21 10:20:00,36.81,36.82,36.69,36.7,53913.0,34.3867,34.3961,34.2746,34.284,53913.0
2023-03-21 10:25:00,36.7,36.78,36.68,36.76,113652.0,34.284,34.3587,34.2653,34.34,113652.0
2023-03-21 10:30:00,36.76,36.81,36.75,36.79,77780.0,34.34,34.3867,34.3307,34.3681,77780.0
2023-03-21 10:35:00,36.79,36.85,36.75,36.84,89847.0,34.3681,34.4241,34.3307,34.4148,89847.0
2023-03-21 10:40:00,36.84,36.89,36.79,36.82,85069.0,34.4148,34.4615,34.3681,34.3961,85069.0
2023-03-21 10:45:00,36.81,36.85,36.8,36.83,47342.0,34.3867,34.4241,34.3774,34.4054,47342.0
2023-03-21 10:50:00,36.84,36.84,36.75,36.76,71578.0,34.4148,34.4148,34.3307,34.34,71578.0
2023-03-21 10:55:00,36.76,36.81,36.74,36.79,77568.0,34.34,34.3867,34.3214,34.3681,77568.0
2023-03-21 11:00:00,36.78,36.85,36.77,36.84,72721.0,34.3587,34.4241,34.3494,34.4148,72721.0
2023-03-21 11:05:00,36.84,36.88,36.77,36.87,107688.0,34.4148,34.4521,34.3494,34.4428,107688.0
2023-03-21 11:10:00,36.87,36.9,36.85,36.87,68559.0,34.4428,34.4708,34.4241,34.4428,68559.0
2023-03-21 11:15:00,36.88,36.88,36.82,36.82,129080.0,34.4521,34.4521,34.3961,34.3961,129080.0
2023-03-21 11:20:00,36.82,36.84,36.8,36.84,71034.0,34.3961,34.4148,34.3774,34.4148,71034.0
2023-03-21 11:25:00,36.84,36.86,36.82,36.83,70314.0,34.4148,34.4335,34.3961,34.4054,70314.0
2023-03-21 11:30:00,36.83,36.89,36.82,36.86,62621.0,34.4054,34.4615,34.3961,34.4335,62621.0
2023-03-21 11:35:00,36.86,36.88,36.79,36.81,119882.0,34.4335,34.4521,34.3681,34.3867,119882.0
2023-03-21 11:40:00,36.81,36.82,36.72,36.78,132755.0,34.3867,34.3961,34.3027,34.3587,132755.0
2023-03-21 11:45:00,36.77,36.83,36.76,36.8,108165.0,34.3494,34.4054,34.34,34.3774,108165.0
2023-03-21 11:50:00,36.81,36.82,36.76,36.8,102808.0,34.3867,34.3961,34.34,34.3774,102808.0
2023-03-21 11:55:00,36.79,36.81,36.77,36.78,74308.0,34.3681,34.3867,34.3494,34.3587,74308.0
2023-03-21 12:00:00,36.77,36.8,36.75,36.77,88900.0,34.3494,34.3774,34.3307,34.3494,88900.0
2023-03-21 12:05:00,36.76,36.8,36.73,36.73,106974.0,34.34,34.3774,34.312,34.312,106974.0
2023-03-21 12:10:00,36.73,36.81,36.71,36.77,117376.0,34.312,34.3867,34.2933,34.3494,117376.0
2023-03-21 12:15:00,36.77,36.8,36.76,36.79,77832.0,34.3494,34.3774,34.34,34.3681,77832.0
2023-03-21 12:20:00,36.79,36.83,36.77,36.8,63552.0,34.3681,34.4054,34.3494,34.3774,63552.0
2023-03-21 12:25:00,36.8,36.84,36.77,36.81,75283.0,34.3774,34.4148,34.3494,34.3867,75283.0
2023-03-21 12:30:00,36.8,36.85,36.8,36.83,66409.0,34.3774,34.4241,34.3774,34.4054,66409.0
2023-03-21 12:35:00,36.83,36.84,36.78,36.82,73080.0,34.4054,34.4148,34.3587,34.3961,73080.0
2023-03-21 12:40:00,36.81,36.82,36.77,36.78,42510.0,34.3867,34.3961,34.3494,34.3587,42510.0
2023-03-21 12:45:00,36.79,36.8,36.75,36.8,62445.0,34.3681,34.3774,34.3307,34.3774,62445.0
2023-03-21 12:50:00,36.8,36.85,36.79,36.82,57236.0,34.3774,34.4241,34.3681,34.3961,57236.0
2023-03-21 12:55:00,36.82,36.86,36.81,36.82,100211.0,34.3961,34.4335,34.3867,34.3961,100211.0
2023-03-21 13:00:00,36.82,36.83,36.78,36.8,86847.0,34.3961,34.4054,34.3587,34.3774,86847.0
2023-03-21 13:05:00,36.8,36.8,36.76,36.78,69267.0,34.3774,34.3774,34.34,34.3587,69267.0
2023-03-21 13:10:00,36.79,36.84,36.77,36.82,93440.0,34.3681,34.4148,34.3494,34.3961,93440.0
2023-03-21 13:15:00,36.82,36.82,36.72,36.73,139502.0,34.3961,34.3961,34.3027,34.312,139502.0
2023-03-21 13:20:00,36.73,36.79,36.72,36.77,62991.0,34.312,34.3681,34.3027,34.3494,62991.0
2023-03-21 13:25:00,36.77,36.82,36.77,36.81,43564.0,34.3494,34.3961,34.3494,34.3867,43564.0
2023-03-21 13:30:00,36.81,36.85,36.8,36.84,73615.0,34.3867,34.4241,34.3774,34.4148,73615.0
2023-03-21 13:35:00,36.84,36.87,36.82,36.84,96301.0,34.4148,34.4428,34.3961,34.4148,96301.0
2023-03-21 13:40:00,36.84,36.84,36.8,36.82,33498.0,34.4148,34.4148,34.3774,34.3961,33498.0
2023-03-21 13:45:00,36.81,36.82,36.77,36.79,66786.0,34.3867,34.3961,34.3494,34.3681,66786.0
2023-03-21 13:50:00,36.78,36.78,36.75,36.75,56050.0,34.3587,34.3587,34.3307,34.3307,56050.0
2023-03-21 13:55:00,36.76,36.76,36.72,36.72,92018.0,34.34,34.34,34.3027,34.3027,92018.0
2023-03-21 14:00:00,36.73,36.74,36.7,36.73,54545.0,34.312,34.3214,34.284,34.312,54545.0
2023-03-21 14:05:00,36.74,36.75,36.68,36.7,103909.0,34.3214,34.3307,34.2653,34.284,103909.0
2023-03-21 14:10:00,36.7,36.75,36.69,36.74,76382.0,34.284,34.3307,34.2746,34.3214,76382.0
2023-03-21 14:15:00,36.75,36.75,36.72,36.74,88372.0,34.3307,34.3307,34.3027,34.3214,88372.0
2023-03-21 14:20:00,36.73,36.79,36.72,36.77,73193.0,34.312,34.3681,34.3027,34.3494,73193.0
2023-03-21 14:25:00,36.78,36.82,36.77,36.8,64988.0,34.3587,34.3961,34.3494,34.3774,64988.0
2023-03-21 14:30:00,36.8,36.81,36.78,36.8,123196.0,34.3774,34.3867,34.3587,34.3774,123196.0
2023-03-21 14:35:00,36.81,36.82,36.76,36.77,75680.0,34.3867,34.3961,34.34,34.3494,75680.0
2023-03-21 14:40:00,36.77,36.82,36.76,36.82,64278.0,34.3494,34.3961,34.34,34.3961,64278.0
2023-03-21 14:45:00,36.81,36.84,36.81,36.83,89643.0,34.3867,34.4148,34.3867,34.4054,89643.0
2023-03-21 14:50:00,36.83,36.84,36.78,36.79,82554.0,34.4054,34.4148,34.3587,34.3681,82554.0
2023-03-21 14:55:00,36.8,36.83,36.78,36.82,135507.0,34.3774,34.4054,34.3587,34.3961,135507.0
2023-03-21 15:00:00,36.82,36.86,36.81,36.83,140072.0,34.3961,34.4335,34.3867,34.4054,140072.0
2023-03-21 15:05:00,36.84,36.84,36.79,36.83,133812.0,34.4148,34.4148,34.3681,34.4054,133812.0
2023-03-21 15:10:00,36.84,36.86,36.81,36.82,171806.0,34.4148,34.4335,34.3867,34.3961,171806.0
2023-03-21 15:15:00,36.83,36.86,36.81,36.86,126830.0,34.4054,34.4335,34.3867,34.4335,126830.0
2023-03-21 15:20:00,36.86,36.89,36.84,36.88,117529.0,34.4335,34.4615,34.4148,34.4521,117529.0
2023-03-21 15:25:00,36.88,36.89,36.84,36.89,168275.0,34.4521,34.4615,34.4148,34.4615,168275.0
2023-03-21 15:30:00,36.89,36.94,36.88,36.91,194728.0,34.4615,34.5082,34.4521,34.4802,194728.0
2023-03-21 15:35:00,36.91,37.01,36.9,37.01,302911.0,34.4802,34.5736,34.4708,34.5736,302911.0
2023-03-21 15:40:00,37.01,37.08,36.99,37.07,290308.0,34.5736,34.639,34.5549,34.6296,290308.0
2023-03-21 15:45:00,37.07,37.09,37.03,37.05,260547.0,34.6296,34.6483,34.5923,34.6109,260547.0
2023-03-21 15:50:00,37.05,37.07,36.99,37.0,513851.0,34.6109,34.6296,34.5549,34.5642,513851.0
2023-03-21 15:55:00,36.99,37.03,36.94,37.0,885274.0,34.5549,34.5923,34.5082,34.5642,885274.0
2023-03-22 09:30:00,37.23,37.24,36.95,36.97,296466.0,34.7791,34.7884,34.5175,34.5362,296466.0
2023-03-22 09:35:00,36.98,36.98,36.82,36.85,83797.0,34.5456,34.5456,34.3961,34.4241,83797.0
2023-03-22 09:40:00,36.85,36.87,36.78,36.82,124154.0,34.4241,34.4428,34.3587,34.3961,124154.0
2023-03-22 09:45:00,36.81,36.85,36.76,36.84,153357.0,34.3867,34.4241,34.34,34.4148,153357.0
2023-03-22 09:50:00,36.84,36.85,36.76,36.79,116530.0,34.4148,34.4241,34.34,34.3681,116530.0
2023-03-22 09:55:00,36.79,36.79,36.73,36.76,150530.0,34.3681,34.3681,34.312,34.34,150530.0
2023-03-22 10:00:00,36.76,36.79,36.67,36.69,106782.0,34.34,34.3681,34.256,34.2746,106782.0
2023-03-22 10:05:00,36.69,36.71,36.66,36.69,83103.0,34.2746,34.2933,34.2466,34.2746,83103.0
2023-03-22 10:10:00,36.69,36.73,36.67,36.69,86100.0,34.2746,34.312,34.256,34.2746,86100.0
2023-03-22 10:15:00,36.68,36.75,36.67,36.73,77796.0,34.2653,34.3307,34.256,34.312,77796.0
2023-03-22 10:20:00,36.74,36.78,36.73,36.74,74409.0,34.3214,34.3587,34.312,34.3214,74409.0
2023-03-22 10:25:00,36.75,36.86,36.73,36.86,88237.0,34.3307,34.4335,34.312,34.4335,88237.0
2023-03-22 10:30:00,36.86,36.87,36.8,36.8,94691.0,34.4335,34.4428,34.3774,34.3774,94691.0
2023-03-22 10:35:00,36.8,36.81,36.75,36.78,65783.0,34.3774,34.3867,34.3307,34.3587,65783.0
2023-03-22 10:40:00,36.77,36.85,36.77,36.8,55604.0,34.3494,34.4241,34.3494,34.3774,55604.0
2023-03-22 10:45:00,36.8,36.82,36.75,36.77,74015.0,34.3774,34.3961,34.3307,34.3494,74015.0
2023-03-22 10:50:00,36.76,36.84,36.76,36.82,72343.0,34.34,34.4148,34.34,34.3961,72343.0
2023-03-22 10:55:00,36.81,36.82,36.74,36.76,46916.0,34.3867,34.3961,34.3214,34.34,46916.0
2023-03-22 11:00:00,36.76,36.77,36.7,36.7,70591.0,34.34,34.3494,34.284,34.284,70591.0
2023-03-22 11:05:00,36.7,36.75,36.68,36.68,77544.0,34.284,34.3307,34.2653,34.2653,77544.0
2023-03-22 11:10:00,36.68,36.7,36.66,36.69,78360.0,34.2653,34.284,34.2466,34.2746,78360.0
2023-03-22 11:15:00,36.69,36.71,36.68,36.7,67222.0,34.2746,34.2933,34.2653,34.284,67222.0
2023-03-22 11:20:00,36.7,36.72,36.69,36.71,56264.0,34.284,34.3027,34.2746,34.2933,56264.0
2023-03-22 11:25:00,36.72,36.72,36.68,36.69,41258.0,34.3027,34.3027,34.2653,34.2746,41258.0
2023-03-22 11:30:00,36.69,36.74,36.68,36.69,89703.0,34.2746,34.3214,34.2653,34.2746,89703.0
2023-03-22 11:35:00,36.68,36.72,36.67,36.69,94738.0,34.2653,34.3027,34.256,34.2746,94738.0
2023-03-22 11:40:00,36.68,36.69,36.61,36.63,108922.0,34.2653,34.2746,34.1999,34.2186,108922.0
2023-03-22 11:45:00,36.62,36.67,36.62,36.66,56110.0,34.2093,34.256,34.2093,34.2466,56110.0
2023-03-22 11:50:00,36.66,36.69,36.63,36.67,55648.0,34.2466,34.2746,34.2186,34.256,55648.0
2023-03-22 11:55:00,36.67,36.69,36.65,36.66,72690.0,34.256,34.2746,34.2373,34.2466,72690.0
2023-03-22 12:00:00,36.66,36.67,36.64,36.67,45010.0,34.2466,34.256,34.2279,34.256,45010.0
2023-03-22 12:05:00,36.66,36.67,36.62,36.65,64617.0,34.2466,34.256,34.2093,34.2373,64617.0
2023-03-22 12:10:00,36.65,36.65,36.61,36.65,75864.0,34.2373,34.2373,34.1999,34.2373,75864.0
2023-03-22 12:15:00,36.64,36.67,36.63,36.64,59224.0,34.2279,34.256,34.2186,34.2279,59224.0
2023-03-22 12:20:00,36.64,36.66,36.59,36.66,61039.0,34.2279,34.2466,34.1812,34.2466,61039.0
2023-03-22 12:25:00,36.66,36.67,36.63,36.63,45066.0,34.2466,34.256,34.2186,34.2186,45066.0
2023-03-22 12:30:00,36.64,36.66,36.59,36.59,72320.0,34.2279,34.2466,34.1812,34.1812,72320.0
2023-03-22 12:35:00,36.59,36.62,36.57,36.62,44169.0,34.1812,34.2093,34.1625,34.2093,44169.0
2023-03-22 12:40:00,36.62,36.62,36.59,36.62,38126.0,34.2093,34.2093,34.1812,34.2093,38126.0
2023-03-22 12:45:00,36.62,36.62,36.58,36.59,33332.0,34.2093,34.2093,34.1719,34.1812,33332.0
2023-03-22 12:50:00,36.59,36.61,36.57,36.6,36587.0,34.1812,34.1999,34.1625,34.1906,36587.0
2023-03-22 12:55:00,36.6,36.65,36.58,36.64,65238.0,34.1906,34.2373,34.1719,34.2279,65238.0
2023-03-22 13:00:00,36.64,36.68,36.6,36.67,124708.0,34.2279,34.2653,34.1906,34.256,124708.0
2023-03-22 13:05:00,36.67,36.68,36.64,36.68,77596.0,34.256,34.2653,34.2279,34.2653,77596.0
2023-03-22 13:10:00,36.68,36.71,36.67,36.7,65900.0,34.2653,34.2933,34.256,34.284,65900.0
2023-03-22 13:15:00,36.7,36.71,36.67,36.7,41333.0,34.284,34.2933,34.256,34.284,41333.0
2023-03-22 13:20:00,36.7,36.71,36.68,36.69,65441.0,34.284,34.2933,34.2653,34.2746,65441.0
2023-03-22 13:25:00,36.69,36.75,36.68,36.74,85968.0,34.2746,34.3307,34.2653,34.3214,85968.0
2023-03-22 13:30:00,36.74,36.77,36.74,36.75,39437.0,34.3214,34.3494,34.3214,34.3307,39437.0
2023-03-22 13:35:00,36.75,36.79,36.74,36.79,52031.0,34.3307,34.3681,34.3214,34.3681,52031.0
2023-03-22 13:40:00,36.79,36.82,36.77,36.81,31671.0,34.3681,34.3961,34.3494,34.3867,31671.0
2023-03-22 13:45:00,36.81,36.84,36.8,36.81,49484.0,34.3867,34.4148,34.3774,34.3867,49484.0
2023-03-22 13:50:00,36.81,36.86,36.81,36.85,29616.0,34.3867,34.4335,34.3867,34.4241,29616.0
2023-03-22 13:55:00,36.85,36.87,36.82,36.84,98899.0,34.4241,34.4428,34.3961,34.4148,98899.0
2023-03-22 14:00:00,36.85,37.08,36.83,37.05,238175.0,34.4241,34.639,34.4054,34.6109,238175.0
2023-03-22 14:05:00,37.05,37.18,37.01,37.03,129806.0,34.6109,34.7324,34.5736,34.5923,129806.0
2023-03-22 14:10:00,37.04,37.1,36.96,37.0,192686.0,34.6016,34.6577,34.5269,34.5642,192686.0
2023-03-22 14:15:00,37.0,37.05,36.95,37.05,108488.0,34.5642,34.6109,34.5175,34.6109,108488.0
2023-03-22 14:20:00,37.04,37.04,36.93,36.95,102251.0,34.6016,34.6016,34.4988,34.5175,102251.0
2023-03-22 14:25:00,36.94,37.05,36.93,37.02,114446.0,34.5082,34.6109,34.4988,34.5829,114446.0
2023-03-22 14:30:00,37.02,37.1,36.97,36.98,206867.0,34.5829,34.6577,34.5362,34.5456,206867.0
2023-03-22 14:35:00,36.98,37.06,36.8,36.98,232439.0,34.5456,34.6203,34.3774,34.5456,232439.0
2023-03-22 14:40:00,36.98,37.18,36.96,37.12,199962.0,34.5456,34.7324,34.5269,34.6763,199962.0
2023-03-22 14:45:00,37.12,37.26,37.08,37.14,214579.0,34.6763,34.8071,34.639,34.695,214579.0
2023-03-22 14:50:00,37.14,37.15,36.96,36.97,182146.0,34.695,34.7044,34.5269,34.5362,182146.0
2023-03-22 14:55:00,36.98,37.0,36.73,36.75,357202.0,34.5456,34.5642,34.312,34.3307,357202.0
2023-03-22 15:00:00,36.75,36.77,36.51,36.53,438044.0,34.3307,34.3494,34.1065,34.1252,438044.0
2023-03-22 15:05:00,36.52,36.59,36.44,36.52,266743.0,34.1158,34.1812,34.0411,34.1158,266743.0
2023-03-22 15:10:00,36.52,36.6,36.48,36.58,168756.0,34.1158,34.1906,34.0785,34.1719,168756.0
2023-03-22 15:15:00,36.58,36.61,36.48,36.5,1164440.0,34.1719,34.1999,34.0785,34.0972,1164440.0
2023-03-22 15:20:00,36.5,36.64,36.48,36.54,592688.0,34.0972,34.2279,34.0785,34.1345,592688.0
2023-03-22 15:25:00,36.55,36.68,36.53,36.67,331644.0,34.1439,34.2653,34.1252,34.256,331644.0
2023-03-22 15:30:00,36.66,36.69,36.56,36.59,318165.0,34.2466,34.2746,34.1532,34.1812,318165.0
2023-03-22 15:35:00,36.6,36.61,36.49,36.52,240117.0,34.1906,34.1999,34.0878,34.1158,240117.0
2023-03-22 15:40:00,36.52,36.59,36.5,36.51,203458.0,34.1158,34.1812,34.0972,34.1065,203458.0
2023-03-22 15:45:00,36.5,36.51,36.43,36.46,666048.0,34.0972,34.1065,34.0318,34.0598,666048.0
2023-03-22 15:50:00,36.45,36.47,36.35,36.36,487923.0,34.0504,34.0691,33.957,33.9664,487923.0
2023-03-22 15:55:00,36.36,36.37,36.17,36.17,1076710.0,33.9664,33.9757,33.7889,33.7889,1076710.0
2023-03-23 09:30:00,36.11,36.2,36.0,36.03,414292.0,33.7328,33.8169,33.6301,33.6581,414292.0
2023-03-23 09:35:00,36.04,36.08,35.92,36.0,220118.0,33.6674,33.7048,33.5553,33.6301,220118.0
2023-03-23 09:40:00,36.0,36.09,35.93,36.04,200451.0,33.6301,33.7141,33.5647,33.6674,200451.0
2023-03-23 09:45:00,36.05,36.09,35.93,35.96,190296.0,33.6768,33.7141,33.5647,33.5927,190296.0
2023-03-23 09:50:00,35.96,36.08,35.96,35.97,196345.0,33.5927,33.7048,33.5927,33.602,196345.0
2023-03-23 09:55:00,35.98,36.07,35.93,36.03,260651.0,33.6114,33.6955,33.5647,33.6581,260651.0
2023-03-23 10:00:00,36.03,36.05,35.98,36.0,261249.0,33.6581,33.6768,33.6114,33.6301,261249.0
2023-03-23 10:05:00,36.0,36.04,35.95,36.01,159782.0,33.6301,33.6674,33.5834,33.6394,159782.0
2023-03-23 10:10:00,36.01,36.1,36.0,36.04,157369.0,33.6394,33.7235,33.6301,33.6674,157369.0
2023-03-23 10:15:00,36.05,36.18,36.05,36.16,210208.0,33.6768,33.7982,33.6768,33.7795,210208.0
2023-03-23 10:20:00,36.16,36.17,36.01,36.06,179942.0,33.7795,33.7889,33.6394,33.6861,179942.0
2023-03-23 10:25:00,36.06,36.15,36.05,36.08,157326.0,33.6861,33.7702,33.6768,33.7048,157326.0
2023-03-23 10:30:00,36.08,36.09,36.01,36.01,178517.0,33.7048,33.7141,33.6394,33.6394,178517.0
2023-03-23 10:35:00,36.02,36.1,36.0,36.09,154266.0,33.6487,33.7235,33.6301,33.7141,154266.0
2023-03-23 10:40:00,36.09,36.18,36.07,36.18,115071.0,33.7141,33.7982,33.6955,33.7982,115071.0
2023-03-23 10:45:00,36.18,36.31,36.16,36.29,142616.0,33.7982,33.9197,33.7795,33.901,142616.0
2023-03-23 10:50:00,36.29,36.38,36.27,36.37,116993.0,33.901,33.9851,33.8823,33.9757,116993.0
2023-03-23 10:55:00,36.37,36.37,36.28,36.33,125339.0,33.9757,33.9757,33.8916,33.9383,125339.0
2023-03-23 11:00:00,36.34,36.4,36.33,36.4,126496.0,33.9477,34.0037,33.9383,34.0037,126496.0
2023-03-23 11:05:00,36.4,36.43,36.36,36.37,195526.0,34.0037,34.0318,33.9664,33.9757,195526.0
2023-03-23 11:10:00,36.37,36.47,36.35,36.45,89274.0,33.9757,34.0691,33.957,34.0504,89274.0
2023-03-23 11:15:00,36.45,36.48,36.42,36.43,140163.0,34.0504,34.0785,34.0224,34.0318,140163.0
2023-03-23 11:20:00,36.44,36.46,36.38,36.45,99050.0,34.0411,34.0598,33.9851,34.0504,99050.0
2023-03-23 11:25:00,36.46,36.46,36.35,36.36,107338.0,34.0598,34.0598,33.957,33.9664,107338.0
2023-03-23 11:30:00,36.36,36.44,36.35,36.41,101593.0,33.9664,34.0411,33.957,34.0131,101593.0
2023-03-23 11:35:00,36.41,36.45,36.4,36.41,65187.0,34.0131,34.0504,34.0037,34.0131,65187.0
2023-03-23 11:40:00,36.41,36.43,36.38,36.41,94465.0,34.0131,34.0318,33.9851,34.0131,94465.0
2023-03-23 11:45:00,36.41,36.43,36.35,36.41,93205.0,34.0131,34.0318,33.957,34.0131,93205.0
2023-03-23 11:50:00,36.41,36.47,36.41,36.45,71841.0,34.0131,34.0691,34.0131,34.0504,71841.0
2023-03-23 11:55:00,36.45,36.46,36.37,36.38,80720.0,34.0504,34.0598,33.9757,33.9851,80720.0
2023-03-23 12:00:00,36.37,36.4,36.33,36.4,89931.0,33.9757,34.0037,33.9383,34.0037,89931.0
2023-03-23 12:05:00,36.4,36.41,36.33,36.34,74435.0,34.0037,34.0131,33.9383,33.9477,74435.0
2023-03-23 12:10:00,36.34,36.34,36.28,36.3,133020.0,33.9477,33.9477,33.8916,33.9103,133020.0
2023-03-23 12:15:00,36.3,36.33,36.28,36.32,67603.0,33.9103,33.9383,33.8916,33.929,67603.0
2023-03-23 12:20:00,36.32,36.35,36.3,36.34,83401.0,33.929,33.957,33.9103,33.9477,83401.0
2023-03-23 12:25:00,36.34,36.37,36.32,36.32,81974.0,33.9477,33.9757,33.929,33.929,81974.0
2023-03-23 12:30:00,36.33,36.39,36.32,36.37,125659.0,33.9383,33.9944,33.929,33.9757,125659.0
2023-03-23 12:35:00,36.37,36.38,36.3,36.3,60472.0,33.9757,33.9851,33.9103,33.9103,60472.0
2023-03-23 12:40:00,36.3,36.31,36.25,36.29,221813.0,33.9103,33.9197,33.8636,33.901,221813.0
2023-03-23 12:45:00,36.29,36.3,36.23,36.29,138615.0,33.901,33.9103,33.8449,33.901,138615.0
2023-03-23 12:50:00,36.29,36.29,36.24,36.28,66577.0,33.901,33.901,33.8543,33.8916,66577.0
2023-03-23 12:55:00,36.28,36.29,36.25,36.27,77634.0,33.8916,33.901,33.8636,33.8823,77634.0
2023-03-23 13:00:00,36.27,36.3,36.25,36.29,82823.0,33.8823,33.9103,33.8636,33.901,82823.0
2023-03-23 13:05:00,36.29,36.33,36.24,36.26,97471.0,33.901,33.9383,33.8543,33.8729,97471.0
2023-03-23 13:10:00,36.26,36.27,36.18,36.2,109666.0,33.8729,33.8823,33.7982,33.8169,109666.0
2023-03-23 13:15:00,36.2,36.21,36.15,36.2,78020.0,33.8169,33.8262,33.7702,33.8169,78020.0
2023-03-23 13:20:00,36.2,36.23,36.17,36.18,86796.0,33.8169,33.8449,33.7889,33.7982,86796.0
2023-03-23 13:25:00,36.17,36.2,36.11,36.16,195028.0,33.7889,33.8169,33.7328,33.7795,195028.0
2023-03-23 13:30:00,36.16,36.18,36.13,36.16,168022.0,33.7795,33.7982,33.7515,33.7795,168022.0
2023-03-23 13:35:00,36.16,36.17,36.12,36.14,165087.0,33.7795,33.7889,33.7422,33.7608,165087.0
2023-03-23 13:40:00,36.15,36.18,36.13,36.17,112197.0,33.7702,33.7982,33.7515,33.7889,112197.0
2023-03-23 13:45:00,36.17,36.17,36.07,36.12,138066.0,33.7889,33.7889,33.6955,33.7422,138066.0
2023-03-23 13:50:00,36.12,36.12,36.04,36.06,72655.0,33.7422,33.7422,33.6674,33.6861,72655.0
2023-03-23 13:55:00,36.05,36.06,36.01,36.02,74723.0,33.6768,33.6861,33.6394,33.6487,74723.0
2023-03-23 14:00:00,36.02,36.09,36.02,36.04,109475.0,33.6487,33.7141,33.6487,33.6674,109475.0
2023-03-23 14:05:00,36.04,36.06,36.01,36.02,118390.0,33.6674,33.6861,33.6394,33.6487,118390.0
2023-03-23 14:10:00,36.02,36.05,36.0,36.02,176286.0,33.6487,33.6768,33.6301,33.6487,176286.0
2023-03-23 14:15:00,36.02,36.03,35.99,36.02,141273.0,33.6487,33.6581,33.6207,33.6487,141273.0
2023-03-23 14:20:00,36.02,36.02,35.95,35.96,120059.0,33.6487,33.6487,33.5834,33.5927,120059.0
2023-03-23 14:25:00,35.97,35.98,35.86,35.87,116472.0,33.602,33.6114,33.4993,33.5086,116472.0
2023-03-23 14:30:00,35.87,35.9,35.83,35.88,138231.0,33.5086,33.5366,33.4713,33.518,138231.0
2023-03-23 14:35:00,35.89,35.91,35.82,35.83,198595.0,33.5273,33.546,33.4619,33.4713,198595.0
2023-03-23 14:40:00,35.83,35.83,35.72,35.73,147432.0,33.4713,33.4713,33.3685,33.3778,147432.0
2023-03-23 14:45:00,35.73,35.8,35.69,35.74,187304.0,33.3778,33.4432,33.3405,33.3872,187304.0
2023-03-23 14:50:00,35.73,35.75,35.67,35.67,164158.0,33.3778,33.3965,33.3218,33.3218,164158.0
2023-03-23 14:55:00,35.68,35.79,35.63,35.78,165967.0,33.3311,33.4339,33.2844,33.4245,165967.0
2023-03-23 15:00:00,35.79,35.96,35.78,35.85,530662.0,33.4339,33.5927,33.4245,33.4899,530662.0
2023-03-23 15:05:00,35.86,35.87,35.77,35.87,243128.0,33.4993,33.5086,33.4152,33.5086,243128.0
2023-03-23 15:10:00,35.88,35.91,35.78,35.84,325075.0,33.518,33.546,33.4245,33.4806,325075.0
2023-03-23 15:15:00,35.84,35.89,35.78,35.8,452902.0,33.4806,33.5273,33.4245,33.4432,452902.0
2023-03-23 15:20:00,35.8,35.88,35.73,35.87,330990.0,33.4432,33.518,33.3778,33.5086,330990.0
2023-03-23 15:25:00,35.88,35.93,35.85,35.87,207989.0,33.518,33.5647,33.4899,33.5086,207989.0
2023-03-23 15:30:00,35.87,35.87,35.79,35.83,254379.0,33.5086,33.5086,33.4339,33.4713,254379.0
2023-03-23 15:35:00,35.84,35.94,35.83,35.9,245148.0,33.4806,33.574,33.4713,33.5366,245148.0
2023-03-23 15:40:00,35.91,35.94,35.85,35.91,209838.0,33.546,33.574,33.4899,33.546,209838.0
2023-03-23 15:45:00,35.91,35.98,35.88,35.9,392208.0,33.546,33.6114,33.518,33.5366,392208.0
2023-03-23 15:50:00,35.91,36.07,35.9,36.02,954836.0,33.546,33.6955,33.5366,33.6487,954836.0
2023-03-23 15:55:00,36.02,36.04,35.94,35.95,1454967.0,33.6487,33.6674,33.574,33.5834,1454967.0
2023-03-24 09:30:00,35.76,35.76,35.58,35.66,566226.0,33.4059,33.4059,33.2377,33.3124,566226.0
2023-03-24 09:35:00,35.66,35.68,35.56,35.59,178097.0,33.3124,33.3311,33.219,33.2471,178097.0
2023-03-24 09:40:00,35.59,35.64,35.45,35.59,272329.0,33.2471,33.2938,33.1163,33.2471,272329.0
2023-03-24 09:45:00,35.58,35.65,35.49,35.58,185757.0,33.2377,33.3031,33.1536,33.2377,185757.0
2023-03-24 09:50:00,35.58,35.67,35.53,35.63,361757.0,33.2377,33.3218,33.191,33.2844,361757.0
2023-03-24 09:55:00,35.64,35.7,35.55,35.57,301998.0,33.2938,33.3498,33.2097,33.2284,301998.0
2023-03-24 10:00:00,35.58,35.62,35.46,35.5,397782.0,33.2377,33.2751,33.1256,33.163,397782.0
2023-03-24 10:05:00,35.5,35.51,35.41,35.44,443753.0,33.163,33.1723,33.0789,33.1069,443753.0
2023-03-24 10:10:00,35.45,35.57,35.38,35.5,153512.0,33.1163,33.2284,33.0509,33.163,153512.0
2023-03-24 10:15:00,35.49,35.49,35.35,35.39,291774.0,33.1536,33.1536,33.0229,33.0602,291774.0
2023-03-24 10:20:00,35.39,35.41,35.28,35.33,362266.0,33.0602,33.0789,32.9575,33.0042,362266.0
2023-03-24 10:25:00,35.34,35.59,35.32,35.59,303531.0,33.0135,33.2471,32.9948,33.2471,303531.0
2023-03-24 10:30:00,35.59,35.71,35.57,35.67,144719.0,33.2471,33.3592,33.2284,33.3218,144719.0
2023-03-24 10:35:00,35.67,35.67,35.5,35.52,149714.0,33.3218,33.3218,33.163,33.1817,149714.0
2023-03-24 10:40:00,35.51,35.53,35.46,35.49,140474.0,33.1723,33.191,33.1256,33.1536,140474.0
2023-03-24 10:45:00,35.5,35.54,35.45,35.5,126565.0,33.163,33.2003,33.1163,33.163,126565.0
2023-03-24 10:50:00,35.49,35.6,35.47,35.59,164911.0,33.1536,33.2564,33.135,33.2471,164911.0
2023-03-24 10:55:00,35.59,35.69,35.57,35.62,255253.0,33.2471,33.3405,33.2284,33.2751,255253.0
2023-03-24 11:00:00,35.62,35.71,35.61,35.67,217977.0,33.2751,33.3592,33.2657,33.3218,217977.0
2023-03-24 11:05:00,35.68,35.72,35.55,35.56,140469.0,33.3311,33.3685,33.2097,33.219,140469.0
2023-03-24 11:10:00,35.56,35.57,35.48,35.55,205748.0,33.219,33.2284,33.1443,33.2097,205748.0
2023-03-24 11:15:00,35.55,35.66,35.54,35.61,131612.0,33.2097,33.3124,33.2003,33.2657,131612.0
2023-03-24 11:20:00,35.62,35.64,35.55,35.59,291712.0,33.2751,33.2938,33.2097,33.2471,291712.0
2023-03-24 11:25:00,35.59,35.72,35.58,35.67,328071.0,33.2471,33.3685,33.2377,33.3218,328071.0
2023-03-24 11:30:00,35.67,35.71,35.6,35.71,383419.0,33.3218,33.3592,33.2564,33.3592,383419.0
2023-03-24 11:35:00,35.71,35.75,35.68,35.72,130644.0,33.3592,33.3965,33.3311,33.3685,130644.0
2023-03-24 11:40:00,35.72,35.82,35.72,35.81,171538.0,33.3685,33.4619,33.3685,33.4526,171538.0
2023-03-24 11:45:00,35.82,35.98,35.82,35.91,196720.0,33.4619,33.6114,33.4619,33.546,196720.0
2023-03-24 11:50:00,35.91,35.93,35.88,35.91,116812.0,33.546,33.5647,33.518,33.546,116812.0
2023-03-24 11:55:00,35.91,36.05,35.9,35.99,183588.0,33.546,33.6768,33.5366,33.6207,183588.0
2023-03-24 12:00:00,35.99,36.13,35.96,35.98,245025.0,33.6207,33.7515,33.5927,33.6114,245025.0
2023-03-24 12:05:00,35.97,36.0,35.93,35.94,246603.0,33.602,33.6301,33.5647,33.574,246603.0
2023-03-24 12:10:00,35.95,36.03,35.93,36.02,181932.0,33.5834,33.6581,33.5647,33.6487,181932.0
2023-03-24 12:15:00,36.02,36.06,35.95,35.98,142740.0,33.6487,33.6861,33.5834,33.6114,142740.0
2023-03-24 12:20:00,35.98,35.98,35.88,35.88,84799.0,33.6114,33.6114,33.518,33.518,84799.0
2023-03-24 12:25:00,35.89,35.92,35.82,35.91,140239.0,33.5273,33.5553,33.4619,33.546,140239.0
2023-03-24 12:30:00,35.92,35.95,35.86,35.9,171172.0,33.5553,33.5834,33.4993,33.5366,171172.0
2023-03-24 12:35:00,35.9,35.96,35.89,35.91,89649.0,33.5366,33.5927,33.5273,33.546,89649.0
2023-03-24 12:40:00,35.92,35.97,35.88,35.95,94257.0,33.5553,33.602,33.518,33.5834,94257.0
2023-03-24 12:45:00,35.95,36.01,35.94,35.98,80772.0,33.5834,33.6394,33.574,33.6114,80772.0
2023-03-24 12:50:00,35.98,35.99,35.93,35.94,59518.0,33.6114,33.6207,33.5647,33.574,59518.0
2023-03-24 12:55:00,35.94,35.99,35.9,35.91,94177.0,33.574,33.6207,33.5366,33.546,94177.0
2023-03-24 13:00:00,35.91,35.92,35.79,35.8,525056.0,33.546,33.5553,33.4339,33.4432,525056.0
2023-03-24 13:05:00,35.81,35.84,35.76,35.82,285409.0,33.4526,33.4806,33.4059,33.4619,285409.0
2023-03-24 13:10:00,35.81,35.87,35.8,35.87,93527.0,33.4526,33.5086,33.4432,33.5086,93527.0
2023-03-24 13:15:00,35.87,35.88,35.8,35.81,95420.0,33.5086,33.518,33.4432,33.4526,95420.0
2023-03-24 13:20:00,35.81,35.86,35.79,35.83,94324.0,33.4526,33.4993,33.4339,33.4713,94324.0
2023-03-24 13:25:00,35.83,35.91,35.82,35.87,145549.0,33.4713,33.546,33.4619,33.5086,145549.0
2023-03-24 13:30:00,35.87,35.9,35.84,35.88,99405.0,33.5086,33.5366,33.4806,33.518,99405.0
2023-03-24 13:35:00,35.88,35.94,35.87,35.89,156714.0,33.518,33.574,33.5086,33.5273,156714.0
2023-03-24 13:40:00,35.9,35.9,35.81,35.83,125264.0,33.5366,33.5366,33.4526,33.4713,125264.0
2023-03-24 13:45:00,35.83,35.83,35.76,35.8,117660.0,33.4713,33.4713,33.4059,33.4432,117660.0
2023-03-24 13:50:00,35.8,35.81,35.75,35.77,103384.0,33.4432,33.4526,33.3965,33.4152,103384.0
2023-03-24 13:55:00,35.77,35.78,35.73,35.76,149643.0,33.4152,33.4245,33.3778,33.4059,149643.0
2023-03-24 14:00:00,35.76,35.83,35.75,35.83,148150.0,33.4059,33.4713,33.3965,33.4713,148150.0
2023-03-24 14:05:00,35.82,35.83,35.77,35.8,87307.0,33.4619,33.4713,33.4152,33.4432,87307.0
2023-03-24 14:10:00,35.8,35.84,35.79,35.82,139217.0,33.4432,33.4806,33.4339,33.4619,139217.0
2023-03-24 14:15:00,35.83,35.86,35.8,35.83,103977.0,33.4713,33.4993,33.4432,33.4713,103977.0
2023-03-24 14:20:00,35.83,35.86,35.8,35.81,131673.0,33.4713,33.4993,33.4432,33.4526,131673.0
2023-03-24 14:25:00,35.81,35.83,35.77,35.83,108328.0,33.4526,33.4713,33.4152,33.4713,108328.0
2023-03-24 14:30:00,35.83,35.89,35.81,35.87,136029.0,33.4713,33.5273,33.4526,33.5086,136029.0
2023-03-24 14:35:00,35.87,35.89,35.84,35.87,153862.0,33.5086,33.5273,33.4806,33.5086,153862.0
2023-03-24 14:40:00,35.87,35.92,35.85,35.9,139289.0,33.5086,33.5553,33.4899,33.5366,139289.0
2023-03-24 14:45:00,35.9,35.94,35.89,35.91,111974.0,33.5366,33.574,33.5273,33.546,111974.0
2023-03-24 14:50:00,35.91,35.92,35.87,35.87,122034.0,33.546,33.5553,33.5086,33.5086,122034.0
2023-03-24 14:55:00,35.87,35.91,35.87,35.89,141292.0,33.5086,33.546,33.5086,33.5273,141292.0
2023-03-24 15:00:00,35.89,35.91,35.86,35.88,160884.0,33.5273,33.546,33.4993,33.518,160884.0
2023-03-24 15:05:00,35.88,35.92,35.86,35.88,133394.0,33.518,33.5553,33.4993,33.518,133394.0
2023-03-24 15:10:00,35.88,35.94,35.86,35.92,170419.0,33.518,33.574,33.4993,33.5553,170419.0
2023-03-24 15:15:00,35.92,35.97,35.91,35.96,159586.0,33.5553,33.602,33.546,33.5927,159586.0
2023-03-24 15:20:00,35.97,36.05,35.96,35.97,265520.0,33.602,33.6768,33.5927,33.602,265520.0
2023-03-24 15:25:00,35.96,35.97,35.92,35.96,182097.0,33.5927,33.602,33.5553,33.5927,182097.0
2023-03-24 15:30:00,35.96,36.0,35.94,35.97,178541.0,33.5927,33.6301,33.574,33.602,178541.0
2023-03-24 15:35:00,35.96,35.97,35.92,35.94,193856.0,33.5927,33.602,33.5553,33.574,193856.0
2023-03-24 15:40:00,35.94,35.95,35.89,35.91,232402.0,33.574,33.5834,33.5273,33.546,232402.0
2023-03-24 15:45:00,35.91,35.93,35.84,35.87,335825.0,33.546,33.5647,33.4806,33.5086,335825.0
2023-03-24 15:50:00,35.86,35.86,35.81,35.84,485448.0,33.4993,33.4993,33.4526,33.4806,485448.0
2023-03-24 15:55:00,35.83,35.93,35.8,35.92,1127988.0,33.4713,33.5647,33.4432,33.5553,1127988.0
2023-03-27 09:30:00,36.18,36.5,36.17,36.48,446718.0,33.7982,34.0972,33.7889,34.0785,446718.0
2023-03-27 09:35:00,36.48,36.48,36.31,36.33,181623.0,34.0785,34.0785,33.9197,33.9383,181623.0
2023-03-27 09:40:00,36.34,36.44,36.3,36.41,207546.0,33.9477,34.0411,33.9103,34.0131,207546.0
2023-03-27 09:45:00,36.4,36.54,36.39,36.42,168562.0,34.0037,34.1345,33.9944,34.0224,168562.0
2023-03-27 09:50:00,36.41,36.42,36.32,36.33,89043.0,34.0131,34.0224,33.929,33.9383,89043.0
2023-03-27 09:55:00,36.34,36.39,36.29,36.34,84404.0,33.9477,33.9944,33.901,33.9477,84404.0
2023-03-27 10:00:00,36.34,36.4,36.33,36.38,131496.0,33.9477,34.0037,33.9383,33.9851,131496.0
2023-03-27 10:05:00,36.37,36.4,36.32,36.35,141573.0,33.9757,34.0037,33.929,33.957,141573.0
2023-03-27 10:10:00,36.35,36.42,36.35,36.38,128114.0,33.957,34.0224,33.957,33.9851,128114.0
2023-03-27 10:15:00,36.38,36.43,36.33,36.39,106097.0,33.9851,34.0318,33.9383,33.9944,106097.0
2023-03-27 10:20:00,36.39,36.44,36.38,36.39,75854.0,33.9944,34.0411,33.9851,33.9944,75854.0
2023-03-27 10:25:00,36.39,36.43,36.37,36.42,110341.0,33.9944,34.0318,33.9757,34.0224,110341.0
2023-03-27 10:30:00,36.41,36.45,36.36,36.45,134075.0,34.0131,34.0504,33.9664,34.0504,134075.0
2023-03-27 10:35:00,36.45,36.47,36.41,36.47,76432.0,34.0504,34.0691,34.0131,34.0691,76432.0
2023-03-27 10:40:00,36.47,36.53,36.43,36.51,250115.0,34.0691,34.1252,34.0318,34.1065,250115.0
2023-03-27 10:45:00,36.51,36.61,36.49,36.55,167126.0,34.1065,34.1999,34.0878,34.1439,167126.0
2023-03-27 10:50:00,36.55,36.6,36.49,36.58,85078.0,34.1439,34.1906,34.0878,34.1719,85078.0
2023-03-27 10:55:00,36.59,36.61,36.5,36.5,89669.0,34.1812,34.1999,34.0972,34.0972,89669.0
2023-03-27 11:00:00,36.5,36.54,36.48,36.52,67861.0,34.0972,34.1345,34.0785,34.1158,67861.0
2023-03-27 11:05:00,36.52,36.53,36.47,36.48,85436.0,34.1158,34.1252,34.0691,34.0785,85436.0
2023-03-27 11:10:00,36.48,36.5,36.44,36.49,63538.0,34.0785,34.0972,34.0411,34.0878,63538.0
2023-03-27 11:15:00,36.5,36.5,36.44,36.45,124904.0,34.0972,34.0972,34.0411,34.0504,124904.0
2023-03-27 11:20:00,36.45,36.53,36.44,36.52,110653.0,34.0504,34.1252,34.0411,34.1158,110653.0
2023-03-27 11:25:00,36.52,36.61,36.51,36.59,137466.0,34.1158,34.1999,34.1065,34.1812,137466.0
2023-03-27 11:30:00,36.58,36.59,36.54,36.56,107872.0,34.1719,34.1812,34.1345,34.1532,107872.0
2023-03-27 11:35:00,36.57,36.59,36.53,36.58,100804.0,34.1625,34.1812,34.1252,34.1719,100804.0
2023-03-27 11:40:00,36.58,36.59,36.51,36.54,90260.0,34.1719,34.1812,34.1065,34.1345,90260.0
2023-03-27 11:45:00,36.54,36.58,36.5,36.55,66446.0,34.1345,34.1719,34.0972,34.1439,66446.0
2023-03-27 11:50:00,36.55,36.57,36.47,36.48,64988.0,34.1439,34.1625,34.0691,34.0785,64988.0
2023-03-27 11:55:00,36.48,36.49,36.41,36.48,91546.0,34.0785,34.0878,34.0131,34.0785,91546.0
2023-03-27 12:00:00,36.47,36.51,36.45,36.48,67539.0,34.0691,34.1065,34.0504,34.0785,67539.0
2023-03-27 12:05:00,36.48,36.48,36.41,36.43,118729.0,34.0785,34.0785,34.0131,34.0318,118729.0
2023-03-27 12:10:00,36.43,36.44,36.4,36.43,112198.0,34.0318,34.0411,34.0037,34.0318,112198.0
2023-03-27 12:15:00,36.43,36.51,36.42,36.48,138991.0,34.0318,34.1065,34.0224,34.0785,138991.0
2023-03-27 12:20:00,36.48,36.51,36.47,36.5,93294.0,34.0785,34.1065,34.0691,34.0972,93294.0
2023-03-27 12:25:00,36.49,36.5,36.43,36.45,75950.0,34.0878,34.0972,34.0318,34.0504,75950.0
2023-03-27 12:30:00,36.45,36.47,36.41,36.44,103021.0,34.0504,34.0691,34.0131,34.0411,103021.0
2023-03-27 12:35:00,36.43,36.43,36.37,36.41,88763.0,34.0318,34.0318,33.9757,34.0131,88763.0
2023-03-27 12:40:00,36.41,36.42,36.38,36.4,116938.0,34.0131,34.0224,33.9851,34.0037,116938.0
2023-03-27 12:45:00,36.41,36.44,36.37,36.39,81682.0,34.0131,34.0411,33.9757,33.9944,81682.0
2023-03-27 12:50:00,36.4,36.44,36.37,36.4,122121.0,34.0037,34.0411,33.9757,34.0037,122121.0
2023-03-27 12:55:00,36.39,36.4,36.36,36.38,66710.0,33.9944,34.0037,33.9664,33.9851,66710.0
2023-03-27 13:00:00,36.38,36.42,36.36,36.41,93138.0,33.9851,34.0224,33.9664,34.0131,93138.0
2023-03-27 13:05:00,36.41,36.43,36.37,36.41,87567.0,34.0131,34.0318,33.9757,34.0131,87567.0
2023-03-27 13:10:00,36.41,36.42,36.35,36.38,67641.0,34.0131,34.0224,33.957,33.9851,67641.0
2023-03-27 13:15:00,36.38,36.38,36.34,36.37,59950.0,33.9851,33.9851,33.9477,33.9757,59950.0
2023-03-27 13:20:00,36.37,36.44,36.36,36.43,86645.0,33.9757,34.0411,33.9664,34.0318,86645.0
2023-03-27 13:25:00,36.43,36.43,36.39,36.41,107157.0,34.0318,34.0318,33.9944,34.0131,107157.0
2023-03-27 13:30:00,36.42,36.44,36.39,36.41,120373.0,34.0224,34.0411,33.9944,34.0131,120373.0
2023-03-27 13:35:00,36.41,36.42,36.36,36.37,136874.0,34.0131,34.0224,33.9664,33.9757,136874.0
2023-03-27 13:40:00,36.37,36.43,36.36,36.43,114263.0,33.9757,34.0318,33.9664,34.0318,114263.0
2023-03-27 13:45:00,36.43,36.48,36.41,36.47,90077.0,34.0318,34.0785,34.0131,34.0691,90077.0
2023-03-27 13:50:00,36.48,36.49,36.38,36.39,93355.0,34.0785,34.0878,33.9851,33.9944,93355.0
2023-03-27 13:55:00,36.39,36.43,36.38,36.41,50528.0,33.9944,34.0318,33.9851,34.0131,50528.0
2023-03-27 14:00:00,36.41,36.44,36.4,36.43,83323.0,34.0131,34.0411,34.0037,34.0318,83323.0
2023-03-27 14:05:00,36.43,36.46,36.42,36.44,77906.0,34.0318,34.0598,34.0224,34.0411,77906.0
2023-03-27 14:10:00,36.44,36.5,36.43,36.5,53357.0,34.0411,34.0972,34.0318,34.0972,53357.0
2023-03-27 14:15:00,36.5,36.5,36.45,36.48,77987.0,34.0972,34.0972,34.0504,34.0785,77987.0
2023-03-27 14:20:00,36.47,36.52,36.47,36.52,47205.0,34.0691,34.1158,34.0691,34.1158,47205.0
2023-03-27 14:25:00,36.51,36.57,36.51,36.57,125280.0,34.1065,34.1625,34.1065,34.1625,125280.0
2023-03-27 14:30:00,36.57,36.6,36.55,36.56,206413.0,34.1625,34.1906,34.1439,34.1532,206413.0
2023-03-27 14:35:00,36.57,36.62,36.55,36.59,94227.0,34.1625,34.2093,34.1439,34.1812,94227.0
2023-03-27 14:40:00,36.59,36.59,36.54,36.54,177149.0,34.1812,34.1812,34.1345,34.1345,177149.0
2023-03-27 14:45:00,36.54,36.57,36.52,36.55,95182.0,34.1345,34.1625,34.1158,34.1439,95182.0
2023-03-27 14:50:00,36.55,36.57,36.52,36.55,198454.0,34.1439,34.1625,34.1158,34.1439,198454.0
2023-03-27 14:55:00,36.55,36.56,36.51,36.55,206171.0,34.1439,34.1532,34.1065,34.1439,206171.0
2023-03-27 15:00:00,36.55,36.56,36.52,36.54,244502.0,34.1439,34.1532,34.1158,34.1345,244502.0
2023-03-27 15:05:00,36.53,36.54,36.45,36.45,120735.0,34.1252,34.1345,34.0504,34.0504,120735.0
2023-03-27 15:10:00,36.46,36.49,36.43,36.49,184088.0,34.0598,34.0878,34.0318,34.0878,184088.0
2023-03-27 15:15:00,36.5,36.51,36.46,36.48,224996.0,34.0972,34.1065,34.0598,34.0785,224996.0
2023-03-27 15:20:00,36.48,36.51,36.46,36.51,187357.0,34.0785,34.1065,34.0598,34.1065,187357.0
2023-03-27 15:25:00,36.5,36.54,36.48,36.52,130558.0,34.0972,34.1345,34.0785,34.1158,130558.0
2023-03-27 15:30:00,36.52,36.55,36.5,36.52,149540.0,34.1158,34.1439,34.0972,34.1158,149540.0
2023-03-27 15:35:00,36.52,36.53,36.45,36.46,239197.0,34.1158,34.1252,34.0504,34.0598,239197.0
2023-03-27 15:40:00,36.45,36.51,36.44,36.48,191482.0,34.0504,34.1065,34.0411,34.0785,191482.0
2023-03-27 15:45:00,36.48,36.5,36.46,36.48,315777.0,34.0785,34.0972,34.0598,34.0785,315777.0
2023-03-27 15:50:00,36.48,36.51,36.43,36.47,461780.0,34.0785,34.1065,34.0318,34.0691,461780.0
2023-03-27 15:55:00,36.47,36.48,36.37,36.43,1287165.0,34.0691,34.0785,33.9757,34.0318,1287165.0
2023-03-28 09:30:00,36.41,36.51,36.35,36.37,258215.0,34.0131,34.1065,33.957,33.9757,258215.0
2023-03-28 09:35:00,36.37,36.51,36.37,36.48,201798.0,33.9757,34.1065,33.9757,34.0785,201798.0
2023-03-28 09:40:00,36.48,36.56,36.45,36.54,119424.0,34.0785,34.1532,34.0504,34.1345,119424.0
2023-03-28 09:45:00,36.53,36.58,36.49,36.54,210646.0,34.1252,34.1719,34.0878,34.1345,210646.0
2023-03-28 09:50:00,36.54,36.6,36.51,36.57,280898.0,34.1345,34.1906,34.1065,34.1625,280898.0
2023-03-28 09:55:00,36.57,36.61,36.49,36.55,88213.0,34.1625,34.1999,34.0878,34.1439,88213.0
2023-03-28 10:00:00,36.55,36.66,36.54,36.64,102255.0,34.1439,34.2466,34.1345,34.2279,102255.0
2023-03-28 10:05:00,36.65,36.73,36.64,36.73,121797.0,34.2373,34.312,34.2279,34.312,121797.0
2023-03-28 10:10:00,36.73,36.76,36.71,36.74,144580.0,34.312,34.34,34.2933,34.3214,144580.0
2023-03-28 10:15:00,36.73,36.79,36.71,36.72,105537.0,34.312,34.3681,34.2933,34.3027,105537.0
2023-03-28 10:20:00,36.72,36.73,36.6,36.61,134036.0,34.3027,34.312,34.1906,34.1999,134036.0
2023-03-28 10:25:00,36.61,36.63,36.58,36.62,109470.0,34.1999,34.2186,34.1719,34.2093,109470.0
2023-03-28 10:30:00,36.62,36.63,36.47,36.5,83521.0,34.2093,34.2186,34.0691,34.0972,83521.0
2023-03-28 10:35:00,36.5,36.58,36.48,36.57,143194.0,34.0972,34.1719,34.0785,34.1625,143194.0
2023-03-28 10:40:00,36.57,36.6,36.53,36.55,92284.0,34.1625,34.1906,34.1252,34.1439,92284.0
2023-03-28 10:45:00,36.56,36.68,36.56,36.68,132349.0,34.1532,34.2653,34.1532,34.2653,132349.0
2023-03-28 10:50:00,36.68,36.69,36.61,36.65,92703.0,34.2653,34.2746,34.1999,34.2373,92703.0
2023-03-28 10:55:00,36.64,36.67,36.61,36.64,93432.0,34.2279,34.256,34.1999,34.2279,93432.0
2023-03-28 11:00:00,36.64,36.71,36.62,36.66,144587.0,34.2279,34.2933,34.2093,34.2466,144587.0
2023-03-28 11:05:00,36.66,36.68,36.62,36.65,96093.0,34.2466,34.2653,34.2093,34.2373,96093.0
2023-03-28 11:10:00,36.65,36.69,36.62,36.67,201002.0,34.2373,34.2746,34.2093,34.256,201002.0
2023-03-28 11:15:00,36.67,36.72,36.67,36.69,131584.0,34.256,34.3027,34.256,34.2746,131584.0
2023-03-28 11:20:00,36.69,36.71,36.66,36.68,102428.0,34.2746,34.2933,34.2466,34.2653,102428.0
2023-03-28 11:25:00,36.68,36.69,36.63,36.68,95538.0,34.2653,34.2746,34.2186,34.2653,95538.0
2023-03-28 11:30:00,36.68,36.7,36.64,36.64,71641.0,34.2653,34.284,34.2279,34.2279,71641.0
2023-03-28 11:35:00,36.65,36.67,36.62,36.66,78760.0,34.2373,34.256,34.2093,34.2466,78760.0
2023-03-28 11:40:00,36.67,36.67,36.63,36.65,89006.0,34.256,34.256,34.2186,34.2373,89006.0
2023-03-28 11:45:00,36.65,36.66,36.62,36.64,119869.0,34.2373,34.2466,34.2093,34.2279,119869.0
2023-03-28 11:50:00,36.64,36.71,36.63,36.69,80047.0,34.2279,34.2933,34.2186,34.2746,80047.0
2023-03-28 11:55:00,36.69,36.69,36.66,36.68,66766.0,34.2746,34.2746,34.2466,34.2653,66766.0
2023-03-28 12:00:00,36.68,36.69,36.6,36.61,83474.0,34.2653,34.2746,34.1906,34.1999,83474.0
2023-03-28 12:05:00,36.61,36.63,36.59,36.62,80155.0,34.1999,34.2186,34.1812,34.2093,80155.0
2023-03-28 12:10:00,36.63,36.64,36.57,36.58,130751.0,34.2186,34.2279,34.1625,34.1719,130751.0
2023-03-28 12:15:00,36.58,36.59,36.55,36.57,78219.0,34.1719,34.1812,34.1439,34.1625,78219.0
2023-03-28 12:20:00,36.57,36.61,36.57,36.59,53199.0,34.1625,34.1999,34.1625,34.1812,53199.0
2023-03-28 12:25:00,36.6,36.6,36.56,36.57,40082.0,34.1906,34.1906,34.1532,34.1625,40082.0
2023-03-28 12:30:00,36.56,36.57,36.53,36.55,56118.0,34.1532,34.1625,34.1252,34.1439,56118.0
2023-03-28 12:35:00,36.55,36.56,36.53,36.54,53526.0,34.1439,34.1532,34.1252,34.1345,53526.0
2023-03-28 12:40:00,36.54,36.6,36.54,36.59,53231.0,34.1345,34.1906,34.1345,34.1812,53231.0
2023-03-28 12:45:00,36.59,36.6,36.54,36.55,87495.0,34.1812,34.1906,34.1345,34.1439,87495.0
2023-03-28 12:50:00,36.54,36.57,36.52,36.56,152899.0,34.1345,34.1625,34.1158,34.1532,152899.0
2023-03-28 12:55:00,36.56,36.56,36.51,36.52,89914.0,34.1532,34.1532,34.1065,34.1158,89914.0
2023-03-28 13:00:00,36.52,36.54,36.5,36.51,83641.0,34.1158,34.1345,34.0972,34.1065,83641.0
2023-03-28 13:05:00,36.5,36.51,36.47,36.5,86587.0,34.0972,34.1065,34.0691,34.0972,86587.0
2023-03-28 13:10:00,36.5,36.51,36.47,36.51,94315.0,34.0972,34.1065,34.0691,34.1065,94315.0
2023-03-28 13:15:00,36.51,36.54,36.49,36.54,57362.0,34.1065,34.1345,34.0878,34.1345,57362.0
2023-03-28 13:20:00,36.54,36.54,36.52,36.52,47450.0,34.1345,34.1345,34.1158,34.1158,47450.0
2023-03-28 13:25:00,36.52,36.53,36.5,36.52,42917.0,34.1158,34.1252,34.0972,34.1158,42917.0
2023-03-28 13:30:00,36.52,36.54,36.48,36.48,84407.0,34.1158,34.1345,34.0785,34.0785,84407.0
2023-03-28 13:35:00,36.48,36.51,36.48,36.49,62947.0,34.0785,34.1065,34.0785,34.0878,62947.0
2023-03-28 13:40:00,36.5,36.51,36.48,36.49,73006.0,34.0972,34.1065,34.0785,34.0878,73006.0
2023-03-28 13:45:00,36.49,36.5,36.45,36.48,132113.0,34.0878,34.0972,34.0504,34.0785,132113.0
2023-03-28 13:50:00,36.48,36.49,36.43,36.44,104507.0,34.0785,34.0878,34.0318,34.0411,104507.0
2023-03-28 13:55:00,36.44,36.44,36.38,36.4,105715.0,34.0411,34.0411,33.9851,34.0037,105715.0
2023-03-28 14:00:00,36.39,36.46,36.39,36.42,195115.0,33.9944,34.0598,33.9944,34.0224,195115.0
2023-03-28 14:05:00,36.43,36.43,36.39,36.41,75332.0,34.0318,34.0318,33.9944,34.0131,75332.0
2023-03-28 14:10:00,36.41,36.42,36.36,36.38,131684.0,34.0131,34.0224,33.9664,33.9851,131684.0
2023-03-28 14:15:00,36.38,36.41,36.36,36.37,60169.0,33.9851,34.0131,33.9664,33.9757,60169.0
2023-03-28 14:20:00,36.38,36.43,36.37,36.39,118732.0,33.9851,34.0318,33.9757,33.9944,118732.0
2023-03-28 14:25:00,36.38,36.4,36.37,36.4,58589.0,33.9851,34.0037,33.9757,34.0037,58589.0
2023-03-28 14:30:00,36.4,36.41,36.36,36.36,92553.0,34.0037,34.0131,33.9664,33.9664,92553.0
2023-03-28 14:35:00,36.36,36.4,36.36,36.39,62955.0,33.9664,34.0037,33.9664,33.9944,62955.0
2023-03-28 14:40:00,36.38,36.42,36.38,36.41,46961.0,33.9851,34.0224,33.9851,34.0131,46961.0
2023-03-28 14:45:00,36.41,36.46,36.4,36.41,97014.0,34.0131,34.0598,34.0037,34.0131,97014.0
2023-03-28 14:50:00,36.41,36.44,36.41,36.42,49112.0,34.0131,34.0411,34.0131,34.0224,49112.0
2023-03-28 14:55:00,36.41,36.46,36.41,36.45,79573.0,34.0131,34.0598,34.0131,34.0504,79573.0
2023-03-28 15:00:00,36.45,36.5,36.44,36.47,86877.0,34.0504,34.0972,34.0411,34.0691,86877.0
2023-03-28 15:05:00,36.47,36.5,36.46,36.49,62691.0,34.0691,34.0972,34.0598,34.0878,62691.0
2023-03-28 15:10:00,36.5,36.51,36.44,36.45,93136.0,34.0972,34.1065,34.0411,34.0504,93136.0
2023-03-28 15:15:00,36.45,36.47,36.43,36.45,92950.0,34.0504,34.0691,34.0318,34.0504,92950.0
2023-03-28 15:20:00,36.45,36.48,36.43,36.44,168283.0,34.0504,34.0785,34.0318,34.0411,168283.0
2023-03-28 15:25:00,36.44,36.45,36.38,36.41,168077.0,34.0411,34.0504,33.9851,34.0131,168077.0
2023-03-28 15:30:00,36.41,36.43,36.36,36.43,187627.0,34.0131,34.0318,33.9664,34.0318,187627.0
2023-03-28 15:35:00,36.43,36.47,36.41,36.45,132359.0,34.0318,34.0691,34.0131,34.0504,132359.0
2023-03-28 15:40:00,36.45,36.46,36.42,36.43,128287.0,34.0504,34.0598,34.0224,34.0318,128287.0
2023-03-28 15:45:00,36.43,36.47,36.4,36.45,283847.0,34.0318,34.0691,34.0037,34.0504,283847.0
2023-03-28 15:50:00,36.45,36.51,36.44,36.47,431511.0,34.0504,34.1065,34.0411,34.0691,431511.0
2023-03-28 15:55:00,36.46,36.48,36.43,36.45,674683.0,34.0598,34.0785,34.0318,34.0504,674683.0
2023-03-29 09:30:00,36.74,36.91,36.74,36.84,273286.0,34.3214,34.4802,34.3214,34.4148,273286.0
2023-03-29 09:35:00,36.85,36.92,36.84,36.88,121052.0,34.4241,34.4895,34.4148,34.4521,121052.0
2023-03-29 09:40:00,36.89,36.96,36.82,36.91,124876.0,34.4615,34.5269,34.3961,34.4802,124876.0
2023-03-29 09:45:00,36.91,36.94,36.81,36.82,150846.0,34.4802,34.5082,34.3867,34.3961,150846.0
2023-03-29 09:50:00,36.82,36.86,36.75,36.76,100716.0,34.3961,34.4335,34.3307,34.34,100716.0
2023-03-29 09:55:00,36.76,36.83,36.75,36.82,50498.0,34.34,34.4054,34.3307,34.3961,50498.0
2023-03-29 10:00:00,36.82,36.91,36.79,36.9,82799.0,34.3961,34.4802,34.3681,34.4708,82799.0
2023-03-29 10:05:00,36.9,36.91,36.84,36.84,106105.0,34.4708,34.4802,34.4148,34.4148,106105.0
2023-03-29 10:10:00,36.84,36.87,36.8,36.8,77534.0,34.4148,34.4428,34.3774,34.3774,77534.0
2023-03-29 10:15:00,36.8,36.9,36.79,36.87,97905.0,34.3774,34.4708,34.3681,34.4428,97905.0
2023-03-29 10:20:00,36.86,36.87,36.82,36.84,67404.0,34.4335,34.4428,34.3961,34.4148,67404.0
2023-03-29 10:25:00,36.84,36.89,36.81,36.88,68463.0,34.4148,34.4615,34.3867,34.4521,68463.0
2023-03-29 10:30:00,36.88,36.9,36.84,36.86,66606.0,34.4521,34.4708,34.4148,34.4335,66606.0
2023-03-29 10:35:00,36.86,36.86,36.77,36.79,96538.0,34.4335,34.4335,34.3494,34.3681,96538.0
2023-03-29 10:40:00,36.78,36.82,36.76,36.77,119169.0,34.3587,34.3961,34.34,34.3494,119169.0
2023-03-29 10:45:00,36.77,36.77,36.72,36.76,111001.0,34.3494,34.3494,34.3027,34.34,111001.0
2023-03-29 10:50:00,36.76,36.8,36.75,36.77,78289.0,34.34,34.3774,34.3307,34.3494,78289.0
2023-03-29 10:55:00,36.77,36.78,36.74,36.77,105787.0,34.3494,34.3587,34.3214,34.3494,105787.0
2023-03-29 11:00:00,36.77,36.81,36.76,36.8,110269.0,34.3494,34.3867,34.34,34.3774,110269.0
2023-03-29 11:05:00,36.8,36.87,36.8,36.86,83357.0,34.3774,34.4428,34.3774,34.4335,83357.0
2023-03-29 11:10:00,36.87,36.89,36.84,36.87,121617.0,34.4428,34.4615,34.4148,34.4428,121617.0
2023-03-29 11:15:00,36.87,36.9,36.83,36.84,186588.0,34.4428,34.4708,34.4054,34.4148,186588.0
2023-03-29 11:20:00,36.84,36.9,36.84,36.89,80499.0,34.4148,34.4708,34.4148,34.4615,80499.0
2023-03-29 11:25:00,36.89,36.89,36.83,36.84,97889.0,34.4615,34.4615,34.4054,34.4148,97889.0
2023-03-29 11:30:00,36.85,36.9,36.85,36.89,61498.0,34.4241,34.4708,34.4241,34.4615,61498.0
2023-03-29 11:35:00,36.88,36.94,36.88,36.93,104907.0,34.4521,34.5082,34.4521,34.4988,104907.0
2023-03-29 11:40:00,36.93,36.93,36.89,36.9,145715.0,34.4988,34.4988,34.4615,34.4708,145715.0
2023-03-29 11:45:00,36.9,36.92,36.89,36.91,58969.0,34.4708,34.4895,34.4615,34.4802,58969.0
2023-03-29 11:50:00,36.91,36.94,36.88,36.91,107876.0,34.4802,34.5082,34.4521,34.4802,107876.0
2023-03-29 11:55:00,36.91,36.95,36.91,36.94,148184.0,34.4802,34.5175,34.4802,34.5082,148184.0
2023-03-29 12:00:00,36.93,36.96,36.91,36.91,76075.0,34.4988,34.5269,34.4802,34.4802,76075.0
2023-03-29 12:05:00,36.91,36.92,36.88,36.89,119337.0,34.4802,34.4895,34.4521,34.4615,119337.0
2023-03-29 12:10:00,36.89,36.9,36.86,36.9,64595.0,34.4615,34.4708,34.4335,34.4708,64595.0
2023-03-29 12:15:00,36.9,36.9,36.85,36.89,88001.0,34.4708,34.4708,34.4241,34.4615,88001.0
2023-03-29 12:20:00,36.9,36.92,36.89,36.9,64151.0,34.4708,34.4895,34.4615,34.4708,64151.0
2023-03-29 12:25:00,36.9,36.9,36.85,36.87,105825.0,34.4708,34.4708,34.4241,34.4428,105825.0
2023-03-29 12:30:00,36.87,36.9,36.87,36.9,47463.0,34.4428,34.4708,34.4428,34.4708,47463.0
2023-03-29 12:35:00,36.89,36.92,36.88,36.91,61481.0,34.4615,34.4895,34.4521,34.4802,61481.0
2023-03-29 12:40:00,36.91,36.92,36.84,36.85,45917.0,34.4802,34.4895,34.4148,34.4241,45917.0
2023-03-29 12:45:00,36.85,36.85,36.82,36.84,101916.0,34.4241,34.4241,34.3961,34.4148,101916.0
2023-03-29 12:50:00,36.84,36.85,36.8,36.82,89629.0,34.4148,34.4241,34.3774,34.3961,89629.0
2023-03-29 12:55:00,36.82,36.84,36.8,36.83,76945.0,34.3961,34.4148,34.3774,34.4054,76945.0
2023-03-29 13:00:00,36.83,36.83,36.8,36.83,70902.0,34.4054,34.4054,34.3774,34.4054,70902.0
2023-03-29 13:05:00,36.82,36.89,36.82,36.85,171032.0,34.3961,34.4615,34.3961,34.4241,171032.0
2023-03-29 13:10:00,36.85,36.87,36.83,36.86,113935.0,34.4241,34.4428,34.4054,34.4335,113935.0
2023-03-29 13:15:00,36.86,36.87,36.84,36.86,75863.0,34.4335,34.4428,34.4148,34.4335,75863.0
2023-03-29 13:20:00,36.85,36.87,36.84,36.87,52856.0,34.4241,34.4428,34.4148,34.4428,52856.0
2023-03-29 13:25:00,36.87,36.89,36.85,36.85,77254.0,34.4428,34.4615,34.4241,34.4241,77254.0
2023-03-29 13:30:00,36.86,36.87,36.81,36.83,70418.0,34.4335,34.4428,34.3867,34.4054,70418.0
2023-03-29 13:35:00,36.84,36.84,36.77,36.77,86240.0,34.4148,34.4148,34.3494,34.3494,86240.0
2023-03-29 13:40:00,36.77,36.8,36.77,36.79,82958.0,34.3494,34.3774,34.3494,34.3681,82958.0
2023-03-29 13:45:00,36.79,36.8,36.78,36.78,72445.0,34.3681,34.3774,34.3587,34.3587,72445.0
2023-03-29 13:50:00,36.78,36.81,36.76,36.76,62030.0,34.3587,34.3867,34.34,34.34,62030.0
2023-03-29 13:55:00,36.77,36.8,36.75,36.79,69566.0,34.3494,34.3774,34.3307,34.3681,69566.0
2023-03-29 14:00:00,36.79,36.8,36.77,36.79,48532.0,34.3681,34.3774,34.3494,34.3681,48532.0
2023-03-29 14:05:00,36.78,36.82,36.74,36.8,117282.0,34.3587,34.3961,34.3214,34.3774,117282.0
2023-03-29 14:10:00,36.8,36.83,36.79,36.8,117246.0,34.3774,34.4054,34.3681,34.3774,117246.0
2023-03-29 14:15:00,36.8,36.8,36.76,36.8,83796.0,34.3774,34.3774,34.34,34.3774,83796.0
2023-03-29 14:20:00,36.8,36.83,36.78,36.83,81755.0,34.3774,34.4054,34.3587,34.4054,81755.0
2023-03-29 14:25:00,36.83,36.83,36.82,36.83,28193.0,34.4054,34.4054,34.3961,34.4054,28193.0
2023-03-29 14:30:00,36.83,36.84,36.79,36.8,116302.0,34.4054,34.4148,34.3681,34.3774,116302.0
2023-03-29 14:35:00,36.8,36.85,36.79,36.85,150146.0,34.3774,34.4241,34.3681,34.4241,150146.0
2023-03-29 14:40:00,36.85,36.87,36.84,36.84,58750.0,34.4241,34.4428,34.4148,34.4148,58750.0
2023-03-29 14:45:00,36.85,36.89,36.84,36.88,84860.0,34.4241,34.4615,34.4148,34.4521,84860.0
2023-03-29 14:50:00,36.88,36.89,36.82,36.88,203671.0,34.4521,34.4615,34.3961,34.4521,203671.0
2023-03-29 14:55:00,36.88,36.9,36.87,36.89,77950.0,34.4521,34.4708,34.4428,34.4615,77950.0
2023-03-29 15:00:00,36.88,36.91,36.84,36.87,314441.0,34.4521,34.4802,34.4148,34.4428,314441.0
2023-03-29 15:05:00,36.87,36.9,36.85,36.89,152493.0,34.4428,34.4708,34.4241,34.4615,152493.0
2023-03-29 15:10:00,36.89,36.91,36.87,36.9,180699.0,34.4615,34.4802,34.4428,34.4708,180699.0
2023-03-29 15:15:00,36.89,36.99,36.89,36.98,226806.0,34.4615,34.5549,34.4615,34.5456,226806.0
2023-03-29 15:20:00,36.98,37.0,36.97,36.98,162359.0,34.5456,34.5642,34.5362,34.5456,162359.0
2023-03-29 15:25:00,36.98,36.99,36.93,36.95,210730.0,34.5456,34.5549,34.4988,34.5175,210730.0
2023-03-29 15:30:00,36.95,36.98,36.94,36.98,190445.0,34.5175,34.5456,34.5082,34.5456,190445.0
2023-03-29 15:35:00,36.98,36.98,36.9,36.92,282677.0,34.5456,34.5456,34.4708,34.4895,282677.0
2023-03-29 15:40:00,36.91,36.96,36.9,36.94,253521.0,34.4802,34.5269,34.4708,34.5082,253521.0
2023-03-29 15:45:00,36.94,36.97,36.92,36.95,458388.0,34.5082,34.5362,34.4895,34.5175,458388.0
2023-03-29 15:50:00,36.96,36.97,36.88,36.88,565396.0,34.5269,34.5362,34.4521,34.4521,565396.0
2023-03-29 15:55:00,36.89,36.96,36.87,36.95,1069262.0,34.4615,34.5269,34.4428,34.5175,1069262.0
2023-03-30 09:30:00,37.38,37.4,37.26,37.31,271249.0,34.9192,34.9379,34.8071,34.8538,271249.0
2023-03-30 09:35:00,37.3,37.36,37.17,37.19,82424.0,34.8445,34.9005,34.723,34.7417,82424.0
2023-03-30 09:40:00,37.19,37.23,37.13,37.14,58489.0,34.7417,34.7791,34.6857,34.695,58489.0
2023-03-30 09:45:00,37.13,37.23,37.1,37.22,93859.0,34.6857,34.7791,34.6577,34.7698,93859.0
2023-03-30 09:50:00,37.22,37.23,37.16,37.22,118407.0,34.7698,34.7791,34.7137,34.7698,118407.0
2023-03-30 09:55:00,37.22,37.33,37.19,37.3,107413.0,34.7698,34.8725,34.7417,34.8445,107413.0
2023-03-30 10:00:00,37.31,37.33,37.22,37.23,79369.0,34.8538,34.8725,34.7698,34.7791,79369.0
2023-03-30 10:05:00,37.22,37.27,37.2,37.23,74197.0,34.7698,34.8165,34.7511,34.7791,74197.0
2023-03-30 10:10:00,37.23,37.24,37.14,37.18,109979.0,34.7791,34.7884,34.695,34.7324,109979.0
2023-03-30 10:15:00,37.18,37.24,37.15,37.22,79797.0,34.7324,34.7884,34.7044,34.7698,79797.0
2023-03-30 10:20:00,37.22,37.25,37.17,37.19,83598.0,34.7698,34.7978,34.723,34.7417,83598.0
2023-03-30 10:25:00,37.19,37.31,37.17,37.27,74065.0,34.7417,34.8538,34.723,34.8165,74065.0
2023-03-30 10:30:00,37.27,37.32,37.22,37.23,97704.0,34.8165,34.8632,34.7698,34.7791,97704.0
2023-03-30 10:35:00,37.23,37.23,37.19,37.23,66656.0,34.7791,34.7791,34.7417,34.7791,66656.0
2023-03-30 10:40:00,37.23,37.25,37.22,37.23,58286.0,34.7791,34.7978,34.7698,34.7791,58286.0
2023-03-30 10:45:00,37.24,37.28,37.21,37.24,62754.0,34.7884,34.8258,34.7604,34.7884,62754.0
2023-03-30 10:50:00,37.25,37.29,37.22,37.27,85798.0,34.7978,34.8351,34.7698,34.8165,85798.0
2023-03-30 10:55:00,37.26,37.26,37.2,37.21,64653.0,34.8071,34.8071,34.7511,34.7604,64653.0
2023-03-30 11:00:00,37.2,37.22,37.17,37.2,42932.0,34.7511,34.7698,34.723,34.7511,42932.0
2023-03-30 11:05:00,37.2,37.22,37.19,37.2,54136.0,34.7511,34.7698,34.7417,34.7511,54136.0
2023-03-30 11:10:00,37.2,37.25,37.17,37.18,94199.0,34.7511,34.7978,34.723,34.7324,94199.0
2023-03-30 11:15:00,37.19,37.21,37.14,37.21,67582.0,34.7417,34.7604,34.695,34.7604,67582.0
2023-03-30 11:20:00,37.21,37.25,37.21,37.22,69057.0,34.7604,34.7978,34.7604,34.7698,69057.0
2023-03-30 11:25:00,37.23,37.23,37.19,37.2,33937.0,34.7791,34.7791,34.7417,34.7511,33937.0
2023-03-30 11:30:00,37.2,37.21,37.16,37.19,60318.0,34.7511,34.7604,34.7137,34.7417,60318.0
2023-03-30 11:35:00,37.2,37.23,37.19,37.23,67936.0,34.7511,34.7791,34.7417,34.7791,67936.0
2023-03-30 11:40:00,37.23,37.26,37.21,37.25,45917.0,34.7791,34.8071,34.7604,34.7978,45917.0
2023-03-30 11:45:00,37.25,37.25,37.19,37.19,84324.0,34.7978,34.7978,34.7417,34.7417,84324.0
2023-03-30 11:50:00,37.19,37.25,37.19,37.25,104588.0,34.7417,34.7978,34.7417,34.7978,104588.0
2023-03-30 11:55:00,37.25,37.27,37.24,37.24,69142.0,34.7978,34.8165,34.7884,34.7884,69142.0
2023-03-30 12:00:00,37.25,37.26,37.21,37.26,111012.0,34.7978,34.8071,34.7604,34.8071,111012.0
2023-03-30 12:05:00,37.25,37.29,37.21,37.29,79782.0,34.7978,34.8351,34.7604,34.8351,79782.0
2023-03-30 12:10:00,37.28,37.29,37.26,37.26,61550.0,34.8258,34.8351,34.8071,34.8071,61550.0
2023-03-30 12:15:00,37.26,37.26,37.21,37.22,55573.0,34.8071,34.8071,34.7604,34.7698,55573.0
2023-03-30 12:20:00,37.23,37.23,37.2,37.2,35155.0,34.7791,34.7791,34.7511,34.7511,35155.0
2023-03-30 12:25:00,37.2,37.23,37.16,37.16,35731.0,34.7511,34.7791,34.7137,34.7137,35731.0
2023-03-30 12:30:00,37.16,37.21,37.14,37.2,117689.0,34.7137,34.7604,34.695,34.7511,117689.0
2023-03-30 12:35:00,37.21,37.21,37.17,37.17,158140.0,34.7604,34.7604,34.723,34.723,158140.0
2023-03-30 12:40:00,37.16,37.21,37.16,37.19,91752.0,34.7137,34.7604,34.7137,34.7417,91752.0
2023-03-30 12:45:00,37.19,37.2,37.16,37.19,78974.0,34.7417,34.7511,34.7137,34.7417,78974.0
2023-03-30 12:50:00,37.19,37.24,37.18,37.24,95829.0,34.7417,34.7884,34.7324,34.7884,95829.0
2023-03-30 12:55:00,37.24,37.25,37.2,37.21,70190.0,34.7884,34.7978,34.7511,34.7604,70190.0
2023-03-30 13:00:00,37.2,37.21,37.15,37.16,40936.0,34.7511,34.7604,34.7044,34.7137,40936.0
2023-03-30 13:05:00,37.16,37.18,37.13,37.14,66931.0,34.7137,34.7324,34.6857,34.695,66931.0
2023-03-30 13:10:00,37.14,37.14,37.09,37.11,47255.0,34.695,34.695,34.6483,34.667,47255.0
2023-03-30 13:15:00,37.11,37.11,37.08,37.09,62165.0,34.667,34.667,34.639,34.6483,62165.0
2023-03-30 13:20:00,37.1,37.13,37.04,37.05,107033.0,34.6577,34.6857,34.6016,34.6109,107033.0
2023-03-30 13:25:00,37.05,37.1,37.04,37.09,39939.0,34.6109,34.6577,34.6016,34.6483,39939.0
2023-03-30 13:30:00,37.09,37.1,37.03,37.05,54470.0,34.6483,34.6577,34.5923,34.6109,54470.0
2023-03-30 13:35:00,37.05,37.06,37.0,37.01,70429.0,34.6109,34.6203,34.5642,34.5736,70429.0
2023-03-30 13:40:00,37.01,37.04,37.0,37.04,81885.0,34.5736,34.6016,34.5642,34.6016,81885.0
2023-03-30 13:45:00,37.03,37.04,36.97,37.0,116009.0,34.5923,34.6016,34.5362,34.5642,116009.0
2023-03-30 13:50:00,37.0,37.0,36.97,37.0,44206.0,34.5642,34.5642,34.5362,34.5642,44206.0
2023-03-30 13:55:00,36.99,37.06,36.98,37.05,64971.0,34.5549,34.6203,34.5456,34.6109,64971.0
2023-03-30 14:00:00,37.05,37.07,37.03,37.05,51412.0,34.6109,34.6296,34.5923,34.6109,51412.0
2023-03-30 14:05:00,37.06,37.09,37.06,37.09,47898.0,34.6203,34.6483,34.6203,34.6483,47898.0
2023-03-30 14:10:00,37.08,37.12,37.07,37.11,66636.0,34.639,34.6763,34.6296,34.667,66636.0
2023-03-30 14:15:00,37.11,37.12,37.09,37.09,34355.0,34.667,34.6763,34.6483,34.6483,34355.0
2023-03-30 14:20:00,37.09,37.17,37.09,37.17,94425.0,34.6483,34.723,34.6483,34.723,94425.0
2023-03-30 14:25:00,37.17,37.19,37.15,37.19,52159.0,34.723,34.7417,34.7044,34.7417,52159.0
2023-03-30 14:30:00,37.19,37.21,37.17,37.18,85717.0,34.7417,34.7604,34.723,34.7324,85717.0
2023-03-30 14:35:00,37.19,37.19,37.13,37.14,95028.0,34.7417,34.7417,34.6857,34.695,95028.0
2023-03-30 14:40:00,37.14,37.17,37.13,37.15,71372.0,34.695,34.723,34.6857,34.7044,71372.0
2023-03-30 14:45:00,37.15,37.17,37.14,37.16,42495.0,34.7044,34.723,34.695,34.7137,42495.0
2023-03-30 14:50:00,37.16,37.17,37.13,37.15,70038.0,34.7137,34.723,34.6857,34.7044,70038.0
2023-03-30 14:55:00,37.15,37.17,37.12,37.14,63888.0,34.7044,34.723,34.6763,34.695,63888.0
2023-03-30 15:00:00,37.13,37.15,37.1,37.15,81021.0,34.6857,34.7044,34.6577,34.7044,81021.0
2023-03-30 15:05:00,37.15,37.16,37.1,37.11,109162.0,34.7044,34.7137,34.6577,34.667,109162.0
2023-03-30 15:10:00,37.11,37.13,37.08,37.13,84095.0,34.667,34.6857,34.639,34.6857,84095.0
2023-03-30 15:15:00,37.13,37.15,37.1,37.12,108753.0,34.6857,34.7044,34.6577,34.6763,108753.0
2023-03-30 15:20:00,37.12,37.15,37.12,37.13,86603.0,34.6763,34.7044,34.6763,34.6857,86603.0
2023-03-30 15:25:00,37.13,37.13,37.07,37.09,217849.0,34.6857,34.6857,34.6296,34.6483,217849.0
2023-03-30 15:30:00,37.09,37.1,37.06,37.09,347817.0,34.6483,34.6577,34.6203,34.6483,347817.0
2023-03-30 15:35:00,37.08,37.12,37.05,37.07,288089.0,34.639,34.6763,34.6109,34.6296,288089.0
2023-03-30 15:40:00,37.07,37.09,37.05,37.08,373584.0,34.6296,34.6483,34.6109,34.639,373584.0
2023-03-30 15:45:00,37.08,37.09,37.02,37.06,284694.0,34.639,34.6483,34.5829,34.6203,284694.0
2023-03-30 15:50:00,37.07,37.13,37.07,37.13,395819.0,34.6296,34.6857,34.6296,34.6857,395819.0
2023-03-30 15:55:00,37.13,37.19,37.12,37.14,682224.0,34.6857,34.7417,34.6763,34.695,682224.0
2023-03-31 09:30:00,37.28,37.35,37.2,37.23,194749.0,34.8258,34.8912,34.7511,34.7791,194749.0
2023-03-31 09:35:00,37.24,37.42,37.24,37.41,114242.0,34.7884,34.9566,34.7884,34.9472,114242.0
2023-03-31 09:40:00,37.42,37.48,37.31,37.35,108706.0,34.9566,35.0126,34.8538,34.8912,108706.0
2023-03-31 09:45:00,37.34,37.35,37.27,37.33,76440.0,34.8819,34.8912,34.8165,34.8725,76440.0
2023-03-31 09:50:00,37.33,37.4,37.3,37.39,74194.0,34.8725,34.9379,34.8445,34.9286,74194.0
2023-03-31 09:55:00,37.4,37.41,37.35,37.4,53614.0,34.9379,34.9472,34.8912,34.9379,53614.0
2023-03-31 10:00:00,37.39,37.43,37.38,37.42,69337.0,34.9286,34.9659,34.9192,34.9566,69337.0
2023-03-31 10:05:00,37.42,37.48,37.4,37.45,64978.0,34.9566,35.0126,34.9379,34.9846,64978.0
2023-03-31 10:10:00,37.45,37.47,37.36,37.44,164222.0,34.9846,35.0033,34.9005,34.9753,164222.0
2023-03-31 10:15:00,37.44,37.49,37.42,37.46,86403.0,34.9753,35.022,34.9566,34.994,86403.0
2023-03-31 10:20:00,37.46,37.51,37.45,37.47,79269.0,34.994,35.0407,34.9846,35.0033,79269.0
2023-03-31 10:25:00,37.46,37.52,37.43,37.48,109994.0,34.994,35.05,34.9659,35.0126,109994.0
2023-03-31 10:30:00,37.48,37.52,37.46,37.5,83901.0,35.0126,35.05,34.994,35.0313,83901.0
2023-03-31 10:35:00,37.49,37.54,37.47,37.48,88072.0,35.022,35.0687,35.0033,35.0126,88072.0
2023-03-31 10:40:00,37.48,37.56,37.47,37.55,91692.0,35.0126,35.0874,35.0033,35.078,91692.0
2023-03-31 10:45:00,37.55,37.57,37.54,37.55,98292.0,35.078,35.0967,35.0687,35.078,98292.0
2023-03-31 10:50:00,37.55,37.55,37.45,37.48,66678.0,35.078,35.078,34.9846,35.0126,66678.0
2023-03-31 10:55:00,37.48,37.54,37.46,37.52,102529.0,35.0126,35.0687,34.994,35.05,102529.0
2023-03-31 11:00:00,37.52,37.57,37.5,37.53,73205.0,35.05,35.0967,35.0313,35.0593,73205.0
2023-03-31 11:05:00,37.53,37.53,37.48,37.49,123538.0,35.0593,35.0593,35.0126,35.022,123538.0
2023-03-31 11:10:00,37.49,37.52,37.48,37.49,83218.0,35.022,35.05,35.0126,35.022,83218.0
2023-03-31 11:15:00,37.49,37.54,37.49,37.52,54805.0,35.022,35.0687,35.022,35.05,54805.0
2023-03-31 11:20:00,37.52,37.6,37.51,37.59,167396.0,35.05,35.1247,35.0407,35.1154,167396.0
2023-03-31 11:25:00,37.59,37.61,37.53,37.55,83491.0,35.1154,35.1341,35.0593,35.078,83491.0
2023-03-31 11:30:00,37.55,37.57,37.51,37.54,95475.0,35.078,35.0967,35.0407,35.0687,95475.0
2023-03-31 11:35:00,37.54,37.55,37.51,37.52,49017.0,35.0687,35.078,35.0407,35.05,49017.0
2023-03-31 11:40:00,37.52,37.54,37.51,37.52,57573.0,35.05,35.0687,35.0407,35.05,57573.0
2023-03-31 11:45:00,37.52,37.53,37.5,37.52,50249.0,35.05,35.0593,35.0313,35.05,50249.0
2023-03-31 11:50:00,37.52,37.55,37.51,37.52,54486.0,35.05,35.078,35.0407,35.05,54486.0
2023-03-31 11:55:00,37.52,37.55,37.51,37.54,48240.0,35.05,35.078,35.0407,35.0687,48240.0
2023-03-31 12:00:00,37.54,37.57,37.53,37.56,82459.0,35.0687,35.0967,35.0593,35.0874,82459.0
2023-03-31 12:05:00,37.57,37.58,37.51,37.52,53320.0,35.0967,35.1061,35.0407,35.05,53320.0
2023-03-31 12:10:00,37.52,37.55,37.52,37.55,48696.0,35.05,35.078,35.05,35.078,48696.0
2023-03-31 12:15:00,37.55,37.58,37.54,37.58,77047.0,35.078,35.1061,35.0687,35.1061,77047.0
2023-03-31 12:20:00,37.57,37.59,37.56,37.57,30299.0,35.0967,35.1154,35.0874,35.0967,30299.0
2023-03-31 12:25:00,37.56,37.6,37.54,37.54,67778.0,35.0874,35.1247,35.0687,35.0687,67778.0
2023-03-31 12:30:00,37.55,37.58,37.54,37.57,43293.0,35.078,35.1061,35.0687,35.0967,43293.0
2023-03-31 12:35:00,37.57,37.61,37.56,37.6,44769.0,35.0967,35.1341,35.0874,35.1247,44769.0
2023-03-31 12:40:00,37.59,37.63,37.59,37.59,46426.0,35.1154,35.1528,35.1154,35.1154,46426.0
2023-03-31 12:45:00,37.59,37.6,37.57,37.59,51422.0,35.1154,35.1247,35.0967,35.1154,51422.0
2023-03-31 12:50:00,37.58,37.6,37.56,37.59,48044.0,35.1061,35.1247,35.0874,35.1154,48044.0
2023-03-31 12:55:00,37.6,37.64,37.6,37.64,83768.0,35.1247,35.1621,35.1247,35.1621,83768.0
2023-03-31 13:00:00,37.63,37.66,37.61,37.62,100169.0,35.1528,35.1808,35.1341,35.1434,100169.0
2023-03-31 13:05:00,37.62,37.66,37.57,37.64,169438.0,35.1434,35.1808,35.0967,35.1621,169438.0
2023-03-31 13:10:00,37.64,37.66,37.64,37.65,64762.0,35.1621,35.1808,35.1621,35.1714,64762.0
2023-03-31 13:15:00,37.66,37.69,37.64,37.66,102968.0,35.1808,35.2088,35.1621,35.1808,102968.0
2023-03-31 13:20:00,37.66,37.67,37.6,37.6,56117.0,35.1808,35.1901,35.1247,35.1247,56117.0
2023-03-31 13:25:00,37.61,37.61,37.56,37.57,60397.0,35.1341,35.1341,35.0874,35.0967,60397.0
2023-03-31 13:30:00,37.57,37.57,37.54,37.55,30898.0,35.0967,35.0967,35.0687,35.078,30898.0
2023-03-31 13:35:00,37.55,37.59,37.54,37.59,49374.0,35.078,35.1154,35.0687,35.1154,49374.0
2023-03-31 13:40:00,37.59,37.6,37.58,37.59,31200.0,35.1154,35.1247,35.1061,35.1154,31200.0
2023-03-31 13:45:00,37.59,37.59,37.54,37.57,96301.0,35.1154,35.1154,35.0687,35.0967,96301.0
2023-03-31 13:50:00,37.56,37.58,37.55,37.57,48843.0,35.0874,35.1061,35.078,35.0967,48843.0
2023-03-31 13:55:00,37.57,37.59,37.55,37.58,87373.0,35.0967,35.1154,35.078,35.1061,87373.0
2023-03-31 14:00:00,37.58,37.63,37.57,37.63,51417.0,35.1061,35.1528,35.0967,35.1528,51417.0
2023-03-31 14:05:00,37.63,37.66,37.62,37.66,74383.0,35.1528,35.1808,35.1434,35.1808,74383.0
2023-03-31 14:10:00,37.66,37.67,37.64,37.65,86539.0,35.1808,35.1901,35.1621,35.1714,86539.0
2023-03-31 14:15:00,37.65,37.65,37.62,37.63,57549.0,35.1714,35.1714,35.1434,35.1528,57549.0
2023-03-31 14:20:00,37.63,37.64,37.59,37.59,81684.0,35.1528,35.1621,35.1154,35.1154,81684.0
2023-03-31 14:25:00,37.59,37.6,37.57,37.59,67149.0,35.1154,35.1247,35.0967,35.1154,67149.0
2023-03-31 14:30:00,37.59,37.62,37.57,37.62,73920.0,35.1154,35.1434,35.0967,35.1434,73920.0
2023-03-31 14:35:00,37.62,37.62,37.6,37.61,81402.0,35.1434,35.1434,35.1247,35.1341,81402.0
2023-03-31 14:40:00,37.61,37.66,37.6,37.66,79372.0,35.1341,35.1808,35.1247,35.1808,79372.0
2023-03-31 14:45:00,37.65,37.67,37.64,37.66,66596.0,35.1714,35.1901,35.1621,35.1808,66596.0
2023-03-31 14:50:00,37.66,37.68,37.64,37.68,72607.0,35.1808,35.1995,35.1621,35.1995,72607.0
2023-03-31 14:55:00,37.68,37.69,37.64,37.68,115092.0,35.1995,35.2088,35.1621,35.1995,115092.0
2023-03-31 15:00:00,37.67,37.75,37.67,37.73,136066.0,35.1901,35.2649,35.1901,35.2462,136066.0
2023-03-31 15:05:00,37.74,37.74,37.68,37.71,112943.0,35.2555,35.2555,35.1995,35.2275,112943.0
2023-03-31 15:10:00,37.71,37.71,37.66,37.7,103419.0,35.2275,35.2275,35.1808,35.2182,103419.0
2023-03-31 15:15:00,37.7,37.75,37.69,37.73,146333.0,35.2182,35.2649,35.2088,35.2462,146333.0
2023-03-31 15:20:00,37.74,37.81,37.74,37.81,193998.0,35.2555,35.3209,35.2555,35.3209,193998.0
2023-03-31 15:25:00,37.81,37.84,37.79,37.84,143573.0,35.3209,35.3489,35.3022,35.3489,143573.0
2023-03-31 15:30:00,37.84,37.87,37.77,37.81,284245.0,35.3489,35.377,35.2835,35.3209,284245.0
2023-03-31 15:35:00,37.8,37.82,37.76,37.77,298455.0,35.3116,35.3303,35.2742,35.2835,298455.0
2023-03-31 15:40:00,37.77,37.81,37.76,37.77,217828.0,35.2835,35.3209,35.2742,35.2835,217828.0
2023-03-31 15:45:00,37.77,37.84,37.75,37.83,282009.0,35.2835,35.3489,35.2649,35.3396,282009.0
2023-03-31 15:50:00,37.84,37.92,37.81,37.91,700634.0,35.3489,35.4237,35.3209,35.4143,700634.0
2023-03-31 15:55:00,37.91,37.95,37.89,37.92,1419036.0,35.4143,35.4517,35.3956,35.4237,1419036.0
2023-04-03 09:30:00,37.94,38.09,37.94,38.05,486271.0,35.4424,35.5825,35.4424,35.5451,486271.0
2023-04-03 09:35:00,38.06,38.07,37.91,37.98,258147.0,35.5545,35.5638,35.4143,35.4797,258147.0
2023-04-03 09:40:00,37.98,38.04,37.86,37.86,239701.0,35.4797,35.5358,35.3676,35.3676,239701.0
2023-04-03 09:45:00,37.86,38.03,37.82,38.02,217314.0,35.3676,35.5264,35.3303,35.5171,217314.0
2023-04-03 09:50:00,38.03,38.08,37.99,38.01,267263.0,35.5264,35.5731,35.4891,35.5077,267263.0
2023-04-03 09:55:00,38.0,38.04,37.95,37.96,154250.0,35.4984,35.5358,35.4517,35.461,154250.0
2023-04-03 10:00:00,37.96,38.12,37.95,38.08,156516.0,35.461,35.6105,35.4517,35.5731,156516.0
2023-04-03 10:05:00,38.08,38.18,38.05,38.16,118663.0,35.5731,35.6666,35.5451,35.6479,118663.0
2023-04-03 10:10:00,38.16,38.18,38.06,38.12,128308.0,35.6479,35.6666,35.5545,35.6105,128308.0
2023-04-03 10:15:00,38.11,38.17,38.1,38.16,122822.0,35.6012,35.6572,35.5918,35.6479,122822.0
2023-04-03 10:20:00,38.16,38.19,38.12,38.14,124369.0,35.6479,35.6759,35.6105,35.6292,124369.0
2023-04-03 10:25:00,38.15,38.19,38.13,38.13,131812.0,35.6385,35.6759,35.6198,35.6198,131812.0
2023-04-03 10:30:00,38.14,38.17,38.09,38.16,111704.0,35.6292,35.6572,35.5825,35.6479,111704.0
2023-04-03 10:35:00,38.17,38.19,38.09,38.1,132767.0,35.6572,35.6759,35.5825,35.5918,132767.0
2023-04-03 10:40:00,38.11,38.16,38.08,38.16,158862.0,35.6012,35.6479,35.5731,35.6479,158862.0
2023-04-03 10:45:00,38.16,38.21,38.12,38.14,454669.0,35.6479,35.6946,35.6105,35.6292,454669.0
2023-04-03 10:50:00,38.14,38.17,38.09,38.16,257984.0,35.6292,35.6572,35.5825,35.6479,257984.0
2023-04-03 10:55:00,38.16,38.21,38.12,38.13,222494.0,35.6479,35.6946,35.6105,35.6198,222494.0
2023-04-03 11:00:00,38.12,38.22,38.12,38.22,104199.0,35.6105,35.7039,35.6105,35.7039,104199.0
2023-04-03 11:05:00,38.22,38.29,38.21,38.26,319854.0,35.7039,35.7693,35.6946,35.7413,319854.0
2023-04-03 11:10:00,38.27,38.27,38.16,38.18,166912.0,35.7506,35.7506,35.6479,35.6666,166912.0
2023-04-03 11:15:00,38.19,38.19,38.11,38.16,172423.0,35.6759,35.6759,35.6012,35.6479,172423.0
2023-04-03 11:20:00,38.16,38.19,38.14,38.18,120969.0,35.6479,35.6759,35.6292,35.6666,120969.0
2023-04-03 11:25:00,38.18,38.23,38.15,38.2,200012.0,35.6666,35.7133,35.6385,35.6852,200012.0
2023-04-03 11:30:00,38.2,38.22,38.12,38.14,137003.0,35.6852,35.7039,35.6105,35.6292,137003.0
2023-04-03 11:35:00,38.15,38.18,38.11,38.16,160139.0,35.6385,35.6666,35.6012,35.6479,160139.0
2023-04-03 11:40:00,38.17,38.23,38.17,38.19,109018.0,35.6572,35.7133,35.6572,35.6759,109018.0
2023-04-03 11:45:00,38.18,38.19,38.14,38.19,130007.0,35.6666,35.6759,35.6292,35.6759,130007.0
2023-04-03 11:50:00,38.19,38.21,38.18,38.19,107924.0,35.6759,35.6946,35.6666,35.6759,107924.0
2023-04-03 11:55:00,38.19,38.26,38.18,38.26,98691.0,35.6759,35.7413,35.6666,35.7413,98691.0
2023-04-03 12:00:00,38.26,38.32,38.25,38.3,154998.0,35.7413,35.7973,35.7319,35.7787,154998.0
2023-04-03 12:05:00,38.3,38.31,38.26,38.29,115975.0,35.7787,35.788,35.7413,35.7693,115975.0
2023-04-03 12:10:00,38.29,38.33,38.25,38.32,106281.0,35.7693,35.8067,35.7319,35.7973,106281.0
2023-04-03 12:15:00,38.33,38.35,38.32,38.33,110418.0,35.8067,35.8254,35.7973,35.8067,110418.0
2023-04-03 12:20:00,38.33,38.35,38.26,38.28,109420.0,35.8067,35.8254,35.7413,35.76,109420.0
2023-04-03 12:25:00,38.27,38.28,38.22,38.26,152198.0,35.7506,35.76,35.7039,35.7413,152198.0
2023-04-03 12:30:00,38.27,38.31,38.25,38.31,74163.0,35.7506,35.788,35.7319,35.788,74163.0
2023-04-03 12:35:00,38.31,38.31,38.26,38.26,141225.0,35.788,35.788,35.7413,35.7413,141225.0
2023-04-03 12:40:00,38.27,38.27,38.19,38.2,59734.0,35.7506,35.7506,35.6759,35.6852,59734.0
2023-04-03 12:45:00,38.2,38.21,38.17,38.18,80066.0,35.6852,35.6946,35.6572,35.6666,80066.0
2023-04-03 12:50:00,38.18,38.19,38.15,38.15,96824.0,35.6666,35.6759,35.6385,35.6385,96824.0
2023-04-03 12:55:00,38.15,38.17,38.13,38.14,89055.0,35.6385,35.6572,35.6198,35.6292,89055.0
2023-04-03 13:00:00,38.14,38.14,38.08,38.09,170330.0,35.6292,35.6292,35.5731,35.5825,170330.0
2023-04-03 13:05:00,38.1,38.11,38.05,38.11,166481.0,35.5918,35.6012,35.5451,35.6012,166481.0
2023-04-03 13:10:00,38.11,38.13,38.06,38.07,106978.0,35.6012,35.6198,35.5545,35.5638,106978.0
2023-04-03 13:15:00,38.06,38.08,38.03,38.05,161502.0,35.5545,35.5731,35.5264,35.5451,161502.0
2023-04-03 13:20:00,38.05,38.09,38.04,38.08,100654.0,35.5451,35.5825,35.5358,35.5731,100654.0
2023-04-03 13:25:00,38.08,38.09,38.03,38.04,80685.0,35.5731,35.5825,35.5264,35.5358,80685.0
2023-04-03 13:30:00,38.05,38.05,38.02,38.02,70433.0,35.5451,35.5451,35.5171,35.5171,70433.0
2023-04-03 13:35:00,38.03,38.12,38.02,38.12,103714.0,35.5264,35.6105,35.5171,35.6105,103714.0
2023-04-03 13:40:00,38.11,38.14,38.09,38.13,112583.0,35.6012,35.6292,35.5825,35.6198,112583.0
2023-04-03 13:45:00,38.13,38.17,38.1,38.13,138210.0,35.6198,35.6572,35.5918,35.6198,138210.0
2023-04-03 13:50:00,38.13,38.13,38.07,38.09,69965.0,35.6198,35.6198,35.5638,35.5825,69965.0
2023-04-03 13:55:00,38.08,38.12,38.08,38.09,96753.0,35.5731,35.6105,35.5731,35.5825,96753.0
2023-04-03 14:00:00,38.09,38.1,38.07,38.07,89405.0,35.5825,35.5918,35.5638,35.5638,89405.0
2023-04-03 14:05:00,38.08,38.11,38.07,38.08,90876.0,35.5731,35.6012,35.5638,35.5731,90876.0
2023-04-03 14:10:00,38.08,38.11,38.06,38.11,115414.0,35.5731,35.6012,35.5545,35.6012,115414.0
2023-04-03 14:15:00,38.11,38.12,38.05,38.09,81780.0,35.6012,35.6105,35.5451,35.5825,81780.0
2023-04-03 14:20:00,38.09,38.09,38.05,38.09,113275.0,35.5825,35.5825,35.5451,35.5825,113275.0
2023-04-03 14:25:00,38.09,38.1,38.07,38.09,80594.0,35.5825,35.5918,35.5638,35.5825,80594.0
2023-04-03 14:30:00,38.09,38.15,38.09,38.15,150241.0,35.5825,35.6385,35.5825,35.6385,150241.0
2023-04-03 14:35:00,38.15,38.18,38.14,38.16,112754.0,35.6385,35.6666,35.6292,35.6479,112754.0
2023-04-03 14:40:00,38.17,38.19,38.11,38.12,192239.0,35.6572,35.6759,35.6012,35.6105,192239.0
2023-04-03 14:45:00,38.12,38.14,38.1,38.12,130094.0,35.6105,35.6292,35.5918,35.6105,130094.0
2023-04-03 14:50:00,38.12,38.17,38.12,38.14,126023.0,35.6105,35.6572,35.6105,35.6292,126023.0
2023-04-03 14:55:00,38.14,38.15,38.11,38.12,99422.0,35.6292,35.6385,35.6012,35.6105,99422.0
2023-04-03 15:00:00,38.12,38.19,38.11,38.16,165623.0,35.6105,35.6759,35.6012,35.6479,165623.0
2023-04-03 15:05:00,38.16,38.18,38.13,38.14,125424.0,35.6479,35.6666,35.6198,35.6292,125424.0
2023-04-03 15:10:00,38.14,38.17,38.12,38.16,208520.0,35.6292,35.6572,35.6105,35.6479,208520.0
2023-04-03 15:15:00,38.16,38.16,38.09,38.13,204925.0,35.6479,35.6479,35.5825,35.6198,204925.0
2023-04-03 15:20:00,38.13,38.15,38.1,38.11,177322.0,35.6198,35.6385,35.5918,35.6012,177322.0
2023-04-03 15:25:00,38.12,38.14,38.09,38.09,228917.0,35.6105,35.6292,35.5825,35.5825,228917.0
2023-04-03 15:30:00,38.09,38.13,38.07,38.08,268519.0,35.5825,35.6198,35.5638,35.5731,268519.0
2023-04-03 15:35:00,38.08,38.14,38.08,38.08,182767.0,35.5731,35.6292,35.5731,35.5731,182767.0
2023-04-03 15:40:00,38.08,38.1,38.04,38.04,337152.0,35.5731,35.5918,35.5358,35.5358,337152.0
2023-04-03 15:45:00,38.04,38.08,38.03,38.04,317577.0,35.5358,35.5731,35.5264,35.5358,317577.0
2023-04-03 15:50:00,38.04,38.05,37.98,37.99,520564.0,35.5358,35.5451,35.4797,35.4891,520564.0
2023-04-03 15:55:00,38.0,38.03,37.99,38.02,914108.0,35.4984,35.5264,35.4891,35.5171,914108.0
2023-04-04 09:30:00,37.95,38.04,37.82,37.87,497647.0,35.7239,35.8086,35.6015,35.6486,497647.0
2023-04-04 09:35:00,37.86,37.91,37.74,37.75,289010.0,35.6392,35.6862,35.5262,35.5356,289010.0
2023-04-04 09:40:00,37.75,37.8,37.66,37.69,195546.0,35.5356,35.5827,35.4509,35.4791,195546.0
2023-04-04 09:45:00,37.69,37.74,37.61,37.66,192027.0,35.4791,35.5262,35.4038,35.4509,192027.0
2023-04-04 09:50:00,37.66,37.82,37.66,37.81,209198.0,35.4509,35.6015,35.4509,35.5921,209198.0
2023-04-04 09:55:00,37.8,37.88,37.74,37.88,139931.0,35.5827,35.658,35.5262,35.658,139931.0
2023-04-04 10:00:00,37.88,38.02,37.88,37.91,313706.0,35.658,35.7898,35.658,35.6862,313706.0
2023-04-04 10:05:00,37.91,37.97,37.85,37.88,238325.0,35.6862,35.7427,35.6298,35.658,238325.0
2023-04-04 10:10:00,37.87,37.91,37.8,37.87,689825.0,35.6486,35.6862,35.5827,35.6486,689825.0
2023-04-04 10:15:00,37.87,37.9,37.8,37.84,300269.0,35.6486,35.6768,35.5827,35.6203,300269.0
2023-04-04 10:20:00,37.85,37.91,37.75,37.79,188251.0,35.6298,35.6862,35.5356,35.5733,188251.0
2023-04-04 10:25:00,37.78,37.8,37.75,37.77,134915.0,35.5639,35.5827,35.5356,35.5545,134915.0
2023-04-04 10:30:00,37.77,37.84,37.76,37.79,150269.0,35.5545,35.6203,35.545,35.5733,150269.0
2023-04-04 10:35:00,37.79,37.8,37.7,37.71,149957.0,35.5733,35.5827,35.4886,35.498,149957.0
2023-04-04 10:40:00,37.71,37.72,37.58,37.65,252930.0,35.498,35.5074,35.3756,35.4415,252930.0
2023-04-04 10:45:00,37.66,37.67,37.6,37.62,106784.0,35.4509,35.4603,35.3944,35.4133,106784.0
2023-04-04 10:50:00,37.63,37.69,37.62,37.68,213221.0,35.4227,35.4791,35.4133,35.4697,213221.0
2023-04-04 10:55:00,37.68,37.71,37.58,37.68,146658.0,35.4697,35.498,35.3756,35.4697,146658.0
2023-04-04 11:00:00,37.68,37.68,37.62,37.67,158211.0,35.4697,35.4697,35.4133,35.4603,158211.0
2023-04-04 11:05:00,37.68,37.68,37.56,37.57,157811.0,35.4697,35.4697,35.3568,35.3662,157811.0
2023-04-04 11:10:00,37.56,37.64,37.55,37.62,130082.0,35.3568,35.4321,35.3474,35.4133,130082.0
2023-04-04 11:15:00,37.61,37.61,37.53,37.59,162297.0,35.4038,35.4038,35.3285,35.385,162297.0
2023-04-04 11:20:00,37.59,37.64,37.59,37.6,128227.0,35.385,35.4321,35.385,35.3944,128227.0
2023-04-04 11:25:00,37.6,37.65,37.58,37.62,168609.0,35.3944,35.4415,35.3756,35.4133,168609.0
2023-04-04 11:30:00,37.61,37.62,37.55,37.61,106441.0,35.4038,35.4133,35.3474,35.4038,106441.0
2023-04-04 11:35:00,37.61,37.66,37.6,37.6,104040.0,35.4038,35.4509,35.3944,35.3944,104040.0
2023-04-04 11:40:00,37.6,37.63,37.59,37.62,89913.0,35.3944,35.4227,35.385,35.4133,89913.0
2023-04-04 11:45:00,37.62,37.66,37.61,37.65,91446.0,35.4133,35.4509,35.4038,35.4415,91446.0
2023-04-04 11:50:00,37.65,37.66,37.62,37.63,111865.0,35.4415,35.4509,35.4133,35.4227,111865.0
2023-04-04 11:55:00,37.64,37.65,37.56,37.58,149448.0,35.4321,35.4415,35.3568,35.3756,149448.0
2023-04-04 12:00:00,37.58,37.61,37.57,37.58,99439.0,35.3756,35.4038,35.3662,35.3756,99439.0
2023-04-04 12:05:00,37.58,37.58,37.48,37.5,143101.0,35.3756,35.3756,35.2815,35.3003,143101.0
2023-04-04 12:10:00,37.5,37.57,37.48,37.55,136408.0,35.3003,35.3662,35.2815,35.3474,136408.0
2023-04-04 12:15:00,37.54,37.55,37.52,37.53,58550.0,35.3379,35.3474,35.3191,35.3285,58550.0
2023-04-04 12:20:00,37.53,37.58,37.51,37.56,81754.0,35.3285,35.3756,35.3097,35.3568,81754.0
2023-04-04 12:25:00,37.56,37.64,37.56,37.61,76996.0,35.3568,35.4321,35.3568,35.4038,76996.0
2023-04-04 12:30:00,37.61,37.62,37.59,37.59,71793.0,35.4038,35.4133,35.385,35.385,71793.0
2023-04-04 12:35:00,37.59,37.62,37.56,37.58,137537.0,35.385,35.4133,35.3568,35.3756,137537.0
2023-04-04 12:40:00,37.58,37.63,37.57,37.61,93411.0,35.3756,35.4227,35.3662,35.4038,93411.0
2023-04-04 12:45:00,37.62,37.62,37.56,37.57,95160.0,35.4133,35.4133,35.3568,35.3662,95160.0
2023-04-04 12:50:00,37.57,37.58,37.54,37.57,62703.0,35.3662,35.3756,35.3379,35.3662,62703.0
2023-04-04 12:55:00,37.57,37.59,37.55,37.58,123206.0,35.3662,35.385,35.3474,35.3756,123206.0
2023-04-04 13:00:00,37.57,37.58,37.51,37.55,166080.0,35.3662,35.3756,35.3097,35.3474,166080.0
2023-04-04 13:05:00,37.55,37.62,37.54,37.61,108144.0,35.3474,35.4133,35.3379,35.4038,108144.0
2023-04-04 13:10:00,37.61,37.62,37.57,37.61,111009.0,35.4038,35.4133,35.3662,35.4038,111009.0
2023-04-04 13:15:00,37.61,37.65,37.6,37.65,95014.0,35.4038,35.4415,35.3944,35.4415,95014.0
2023-04-04 13:20:00,37.65,37.67,37.6,37.66,75999.0,35.4415,35.4603,35.3944,35.4509,75999.0
2023-04-04 13:25:00,37.66,37.7,37.66,37.7,69096.0,35.4509,35.4886,35.4509,35.4886,69096.0
2023-04-04 13:30:00,37.69,37.71,37.64,37.64,65331.0,35.4791,35.498,35.4321,35.4321,65331.0
2023-04-04 13:35:00,37.65,37.66,37.61,37.64,83698.0,35.4415,35.4509,35.4038,35.4321,83698.0
2023-04-04 13:40:00,37.64,37.66,37.57,37.58,75814.0,35.4321,35.4509,35.3662,35.3756,75814.0
2023-04-04 13:45:00,37.58,37.62,37.56,37.61,73703.0,35.3756,35.4133,35.3568,35.4038,73703.0
2023-04-04 13:50:00,37.62,37.62,37.57,37.58,53840.0,35.4133,35.4133,35.3662,35.3756,53840.0
2023-04-04 13:55:00,37.58,37.59,37.53,37.54,102744.0,35.3756,35.385,35.3285,35.3379,102744.0
2023-04-04 14:00:00,37.53,37.59,37.52,37.58,80547.0,35.3285,35.385,35.3191,35.3756,80547.0
2023-04-04 14:05:00,37.58,37.58,37.52,37.52,81963.0,35.3756,35.3756,35.3191,35.3191,81963.0
2023-04-04 14:10:00,37.53,37.56,37.51,37.54,137233.0,35.3285,35.3568,35.3097,35.3379,137233.0
2023-04-04 14:15:00,37.54,37.54,37.48,37.48,62546.0,35.3379,35.3379,35.2815,35.2815,62546.0
2023-04-04 14:20:00,37.48,37.53,37.48,37.51,114300.0,35.2815,35.3285,35.2815,35.3097,114300.0
2023-04-04 14:25:00,37.51,37.52,37.46,37.48,108934.0,35.3097,35.3191,35.2626,35.2815,108934.0
2023-04-04 14:30:00,37.48,37.54,37.46,37.54,154900.0,35.2815,35.3379,35.2626,35.3379,154900.0
2023-04-04 14:35:00,37.54,37.62,37.53,37.59,179378.0,35.3379,35.4133,35.3285,35.385,179378.0
2023-04-04 14:40:00,37.59,37.61,37.57,37.59,181743.0,35.385,35.4038,35.3662,35.385,181743.0
2023-04-04 14:45:00,37.59,37.61,37.57,37.61,140058.0,35.385,35.4038,35.3662,35.4038,140058.0
2023-04-04 14:50:00,37.61,37.62,37.51,37.59,307206.0,35.4038,35.4133,35.3097,35.385,307206.0
2023-04-04 14:55:00,37.59,37.6,37.55,37.56,156446.0,35.385,35.3944,35.3474,35.3568,156446.0
2023-04-04 15:00:00,37.56,37.63,37.55,37.62,224107.0,35.3568,35.4227,35.3474,35.4133,224107.0
2023-04-04 15:05:00,37.62,37.65,37.61,37.63,98079.0,35.4133,35.4415,35.4038,35.4227,98079.0
2023-04-04 15:10:00,37.64,37.68,37.63,37.68,146054.0,35.4321,35.4697,35.4227,35.4697,146054.0
2023-04-04 15:15:00,37.68,37.75,37.65,37.75,523784.0,35.4697,35.5356,35.4415,35.5356,523784.0
2023-04-04 15:20:00,37.75,37.8,37.74,37.76,152861.0,35.5356,35.5827,35.5262,35.545,152861.0
2023-04-04 15:25:00,37.75,37.79,37.73,37.73,168920.0,35.5356,35.5733,35.5168,35.5168,168920.0
2023-04-04 15:30:00,37.73,37.77,37.66,37.69,584546.0,35.5168,35.5545,35.4509,35.4791,584546.0
2023-04-04 15:35:00,37.69,37.7,37.6,37.66,698495.0,35.4791,35.4886,35.3944,35.4509,698495.0
2023-04-04 15:40:00,37.67,37.67,37.6,37.64,399851.0,35.4603,35.4603,35.3944,35.4321,399851.0
2023-04-04 15:45:00,37.64,37.65,37.61,37.63,263617.0,35.4321,35.4415,35.4038,35.4227,263617.0
2023-04-04 15:50:00,37.64,37.72,37.63,37.7,529229.0,35.4321,35.5074,35.4227,35.4886,529229.0
2023-04-04 15:55:00,37.7,37.77,37.69,37.77,1287892.0,35.4886,35.5545,35.4791,35.5545,1287892.0
2023-04-05 09:30:00,37.67,37.75,37.57,37.59,430896.0,35.4603,35.5356,35.3662,35.385,430896.0
2023-04-05 09:35:00,37.59,37.7,37.53,37.65,209222.0,35.385,35.4886,35.3285,35.4415,209222.0
2023-04-05 09:40:00,37.65,37.83,37.64,37.82,158939.0,35.4415,35.6109,35.4321,35.6015,158939.0
2023-04-05 09:45:00,37.82,37.9,37.79,37.9,191426.0,35.6015,35.6768,35.5733,35.6768,191426.0
2023-04-05 09:50:00,37.9,37.97,37.88,37.92,215783.0,35.6768,35.7427,35.658,35.6957,215783.0
2023-04-05 09:55:00,37.91,37.95,37.9,37.9,98641.0,35.6862,35.7239,35.6768,35.6768,98641.0
2023-04-05 10:00:00,37.91,37.99,37.85,37.86,182622.0,35.6862,35.7615,35.6298,35.6392,182622.0
2023-04-05 10:05:00,37.86,37.93,37.84,37.89,147749.0,35.6392,35.7051,35.6203,35.6674,147749.0
2023-04-05 10:10:00,37.89,37.94,37.85,37.92,132241.0,35.6674,35.7145,35.6298,35.6957,132241.0
2023-04-05 10:15:00,37.93,37.99,37.92,37.97,120409.0,35.7051,35.7615,35.6957,35.7427,120409.0
2023-04-05 10:20:00,37.97,38.08,37.97,38.07,128318.0,35.7427,35.8463,35.7427,35.8369,128318.0
2023-04-05 10:25:00,38.07,38.08,38.0,38.01,156346.0,35.8369,35.8463,35.771,35.7804,156346.0
2023-04-05 10:30:00,38.0,38.09,38.0,38.04,127372.0,35.771,35.8557,35.771,35.8086,127372.0
2023-04-05 10:35:00,38.04,38.04,37.96,37.97,128410.0,35.8086,35.8086,35.7333,35.7427,128410.0
2023-04-05 10:40:00,37.97,38.02,37.92,37.93,156984.0,35.7427,35.7898,35.6957,35.7051,156984.0
2023-04-05 10:45:00,37.92,37.95,37.9,37.92,135165.0,35.6957,35.7239,35.6768,35.6957,135165.0
2023-04-05 10:50:00,37.92,37.94,37.88,37.92,101084.0,35.6957,35.7145,35.658,35.6957,101084.0
2023-04-05 10:55:00,37.91,37.94,37.88,37.94,163906.0,35.6862,35.7145,35.658,35.7145,163906.0
2023-04-05 11:00:00,37.94,37.99,37.92,37.98,139468.0,35.7145,35.7615,35.6957,35.7521,139468.0
2023-04-05 11:05:00,37.98,37.99,37.93,37.96,72210.0,35.7521,35.7615,35.7051,35.7333,72210.0
2023-04-05 11:10:00,37.96,37.98,37.93,37.98,129662.0,35.7333,35.7521,35.7051,35.7521,129662.0
2023-04-05 11:15:00,37.98,38.03,37.97,38.01,141644.0,35.7521,35.7992,35.7427,35.7804,141644.0
2023-04-05 11:20:00,38.02,38.02,37.96,37.98,76897.0,35.7898,35.7898,35.7333,35.7521,76897.0
2023-04-05 11:25:00,37.98,38.0,37.94,37.98,107522.0,35.7521,35.771,35.7145,35.7521,107522.0
2023-04-05 11:30:00,37.98,38.04,37.95,38.04,110046.0,35.7521,35.8086,35.7239,35.8086,110046.0
2023-04-05 11:35:00,38.04,38.05,37.95,37.95,112510.0,35.8086,35.818,35.7239,35.7239,112510.0
2023-04-05 11:40:00,37.95,37.96,37.88,37.89,83101.0,35.7239,35.7333,35.658,35.6674,83101.0
2023-04-05 11:45:00,37.89,37.93,37.86,37.9,120068.0,35.6674,35.7051,35.6392,35.6768,120068.0
2023-04-05 11:50:00,37.91,37.95,37.89,37.93,108544.0,35.6862,35.7239,35.6674,35.7051,108544.0
2023-04-05 11:55:00,37.93,37.95,37.89,37.95,98425.0,35.7051,35.7239,35.6674,35.7239,98425.0
2023-04-05 12:00:00,37.95,37.98,37.93,37.93,134425.0,35.7239,35.7521,35.7051,35.7051,134425.0
2023-04-05 12:05:00,37.93,37.93,37.88,37.9,91711.0,35.7051,35.7051,35.658,35.6768,91711.0
2023-04-05 12:10:00,37.9,37.95,37.89,37.91,62399.0,35.6768,35.7239,35.6674,35.6862,62399.0
2023-04-05 12:15:00,37.91,37.96,37.88,37.95,131377.0,35.6862,35.7333,35.658,35.7239,131377.0
2023-04-05 12:20:00,37.95,37.95,37.9,37.91,89230.0,35.7239,35.7239,35.6768,35.6862,89230.0
2023-04-05 12:25:00,37.92,37.92,37.84,37.84,127260.0,35.6957,35.6957,35.6203,35.6203,127260.0
2023-04-05 12:30:00,37.84,37.88,37.81,37.86,332736.0,35.6203,35.658,35.5921,35.6392,332736.0
2023-04-05 12:35:00,37.86,37.93,37.85,37.91,181584.0,35.6392,35.7051,35.6298,35.6862,181584.0
2023-04-05 12:40:00,37.91,37.93,37.87,37.87,105163.0,35.6862,35.7051,35.6486,35.6486,105163.0
2023-04-05 12:45:00,37.87,37.89,37.84,37.87,146848.0,35.6486,35.6674,35.6203,35.6486,146848.0
2023-04-05 12:50:00,37.87,37.88,37.83,37.84,87228.0,35.6486,35.658,35.6109,35.6203,87228.0
2023-04-05 12:55:00,37.84,37.88,37.82,37.86,120831.0,35.6203,35.658,35.6015,35.6392,120831.0
2023-04-05 13:00:00,37.85,37.88,37.82,37.84,91743.0,35.6298,35.658,35.6015,35.6203,91743.0
2023-04-05 13:05:00,37.84,37.89,37.84,37.85,101360.0,35.6203,35.6674,35.6203,35.6298,101360.0
2023-04-05 13:10:00,37.86,37.89,37.83,37.84,202060.0,35.6392,35.6674,35.6109,35.6203,202060.0
2023-04-05 13:15:00,37.84,37.87,37.83,37.85,62420.0,35.6203,35.6486,35.6109,35.6298,62420.0
2023-04-05 13:20:00,37.86,37.88,37.81,37.84,142708.0,35.6392,35.658,35.5921,35.6203,142708.0
2023-04-05 13:25:00,37.84,37.85,37.82,37.84,133612.0,35.6203,35.6298,35.6015,35.6203,133612.0
2023-04-05 13:30:00,37.85,37.87,37.82,37.84,132143.0,35.6298,35.6486,35.6015,35.6203,132143.0
2023-04-05 13:35:00,37.84,37.92,37.83,37.9,114909.0,35.6203,35.6957,35.6109,35.6768,114909.0
2023-04-05 13:40:00,37.9,37.9,37.87,37.89,73509.0,35.6768,35.6768,35.6486,35.6674,73509.0
2023-04-05 13:45:00,37.88,37.89,37.8,37.83,94616.0,35.658,35.6674,35.5827,35.6109,94616.0
2023-04-05 13:50:00,37.83,37.86,37.82,37.83,83725.0,35.6109,35.6392,35.6015,35.6109,83725.0
2023-04-05 13:55:00,37.83,37.87,37.82,37.87,83960.0,35.6109,35.6486,35.6015,35.6486,83960.0
2023-04-05 14:00:00,37.87,37.95,37.85,37.94,139959.0,35.6486,35.7239,35.6298,35.7145,139959.0
2023-04-05 14:05:00,37.94,38.0,37.93,37.99,154589.0,35.7145,35.771,35.7051,35.7615,154589.0
2023-04-05 14:10:00,37.98,38.0,37.96,38.0,117679.0,35.7521,35.771,35.7333,35.771,117679.0
2023-04-05 14:15:00,38.0,38.06,37.99,38.04,97595.0,35.771,35.8274,35.7615,35.8086,97595.0
2023-04-05 14:20:00,38.05,38.07,38.02,38.03,98851.0,35.818,35.8369,35.7898,35.7992,98851.0
2023-04-05 14:25:00,38.03,38.04,38.01,38.03,80181.0,35.7992,35.8086,35.7804,35.7992,80181.0
2023-04-05 14:30:00,38.02,38.06,37.99,38.04,141192.0,35.7898,35.8274,35.7615,35.8086,141192.0
2023-04-05 14:35:00,38.05,38.1,38.04,38.07,106708.0,35.818,35.8651,35.8086,35.8369,106708.0
2023-04-05 14:40:00,38.07,38.08,38.01,38.05,147727.0,35.8369,35.8463,35.7804,35.818,147727.0
2023-04-05 14:45:00,38.05,38.08,38.03,38.04,205908.0,35.818,35.8463,35.7992,35.8086,205908.0
2023-04-05 14:50:00,38.04,38.05,38.0,38.01,239256.0,35.8086,35.818,35.771,35.7804,239256.0
2023-04-05 14:55:00,38.01,38.06,38.0,38.02,120523.0,35.7804,35.8274,35.771,35.7898,120523.0
2023-04-05 15:00:00,38.02,38.03,37.93,37.95,170595.0,35.7898,35.7992,35.7051,35.7239,170595.0
2023-04-05 15:05:00,37.95,37.97,37.89,37.9,149252.0,35.7239,35.7427,35.6674,35.6768,149252.0
2023-04-05 15:10:00,37.9,37.91,37.86,37.88,143219.0,35.6768,35.6862,35.6392,35.658,143219.0
2023-04-05 15:15:00,37.88,37.9,37.84,37.84,136572.0,35.658,35.6768,35.6203,35.6203,136572.0
2023-04-05 15:20:00,37.84,37.9,37.84,37.89,161246.0,35.6203,35.6768,35.6203,35.6674,161246.0
2023-04-05 15:25:00,37.89,37.9,37.81,37.82,201683.0,35.6674,35.6768,35.5921,35.6015,201683.0
2023-04-05 15:30:00,37.82,37.89,37.81,37.88,214379.0,35.6015,35.6674,35.5921,35.658,214379.0
2023-04-05 15:35:00,37.88,37.89,37.86,37.88,226829.0,35.658,35.6674,35.6392,35.658,226829.0
2023-04-05 15:40:00,37.87,37.89,37.85,37.86,189820.0,35.6486,35.6674,35.6298,35.6392,189820.0
2023-04-05 15:45:00,37.86,37.87,37.8,37.83,247409.0,35.6392,35.6486,35.5827,35.6109,247409.0
2023-04-05 15:50:00,37.83,37.92,37.82,37.91,365031.0,35.6109,35.6957,35.6015,35.6862,365031.0
2023-04-05 15:55:00,37.91,37.95,37.89,37.92,826307.0,35.6862,35.7239,35.6674,35.6957,826307.0
2023-04-06 09:30:00,38.04,38.08,37.71,37.81,498023.0,35.8086,35.8463,35.498,35.5921,498023.0
2023-04-06 09:35:00,37.82,37.86,37.67,37.71,225602.0,35.6015,35.6392,35.4603,35.498,225602.0
2023-04-06 09:40:00,37.72,37.73,37.64,37.72,210426.0,35.5074,35.5168,35.4321,35.5074,210426.0
2023-04-06 09:45:00,37.72,37.79,37.68,37.75,221957.0,35.5074,35.5733,35.4697,35.5356,221957.0
2023-04-06 09:50:00,37.75,37.83,37.73,37.76,157344.0,35.5356,35.6109,35.5168,35.545,157344.0
2023-04-06 09:55:00,37.75,37.81,37.68,37.8,244679.0,35.5356,35.5921,35.4697,35.5827,244679.0
2023-04-06 10:00:00,37.8,37.81,37.71,37.73,154253.0,35.5827,35.5921,35.498,35.5168,154253.0
2023-04-06 10:05:00,37.73,37.74,37.64,37.66,282781.0,35.5168,35.5262,35.4321,35.4509,282781.0
2023-04-06 10:10:00,37.66,37.75,37.65,37.73,182956.0,35.4509,35.5356,35.4415,35.5168,182956.0
2023-04-06 10:15:00,37.73,37.74,37.64,37.69,135891.0,35.5168,35.5262,35.4321,35.4791,135891.0
2023-04-06 10:20:00,37.69,37.7,37.55,37.55,217500.0,35.4791,35.4886,35.3474,35.3474,217500.0
2023-04-06 10:25:00,37.55,37.64,37.55,37.57,207016.0,35.3474,35.4321,35.3474,35.3662,207016.0
2023-04-06 10:30:00,37.57,37.66,37.56,37.65,141138.0,35.3662,35.4509,35.3568,35.4415,141138.0
2023-04-06 10:35:00,37.65,37.7,37.59,37.63,121339.0,35.4415,35.4886,35.385,35.4227,121339.0
2023-04-06 10:40:00,37.63,37.63,37.59,37.63,115801.0,35.4227,35.4227,35.385,35.4227,115801.0
2023-04-06 10:45:00,37.63,37.66,37.6,37.62,149375.0,35.4227,35.4509,35.3944,35.4133,149375.0
2023-04-06 10:50:00,37.62,37.64,37.59,37.62,108898.0,35.4133,35.4321,35.385,35.4133,108898.0
2023-04-06 10:55:00,37.61,37.69,37.61,37.69,110260.0,35.4038,35.4791,35.4038,35.4791,110260.0
2023-04-06 11:00:00,37.68,37.72,37.65,37.72,257898.0,35.4697,35.5074,35.4415,35.5074,257898.0
2023-04-06 11:05:00,37.72,37.72,37.66,37.66,143739.0,35.5074,35.5074,35.4509,35.4509,143739.0
2023-04-06 11:10:00,37.67,37.7,37.63,37.69,153812.0,35.4603,35.4886,35.4227,35.4791,153812.0
2023-04-06 11:15:00,37.69,37.71,37.67,37.69,156627.0,35.4791,35.498,35.4603,35.4791,156627.0
2023-04-06 11:20:00,37.69,37.7,37.67,37.69,119829.0,35.4791,35.4886,35.4603,35.4791,119829.0
2023-04-06 11:25:00,37.69,37.7,37.65,37.66,162229.0,35.4791,35.4886,35.4415,35.4509,162229.0
2023-04-06 11:30:00,37.66,37.69,37.64,37.65,169723.0,35.4509,35.4791,35.4321,35.4415,169723.0
2023-04-06 11:35:00,37.65,37.7,37.64,37.69,171850.0,35.4415,35.4886,35.4321,35.4791,171850.0
2023-04-06 11:40:00,37.7,37.71,37.68,37.68,140820.0,35.4886,35.498,35.4697,35.4697,140820.0
2023-04-06 11:45:00,37.68,37.74,37.67,37.73,166757.0,35.4697,35.5262,35.4603,35.5168,166757.0
2023-04-06 11:50:00,37.73,37.73,37.68,37.7,107747.0,35.5168,35.5168,35.4697,35.4886,107747.0
2023-04-06 11:55:00,37.7,37.73,37.68,37.72,194376.0,35.4886,35.5168,35.4697,35.5074,194376.0
2023-04-06 12:00:00,37.72,37.77,37.7,37.73,184714.0,35.5074,35.5545,35.4886,35.5168,184714.0
2023-04-06 12:05:00,37.73,37.74,37.71,37.73,128152.0,35.5168,35.5262,35.498,35.5168,128152.0
2023-04-06 12:10:00,37.73,37.73,37.7,37.72,117417.0,35.5168,35.5168,35.4886,35.5074,117417.0
2023-04-06 12:15:00,37.72,37.73,37.67,37.67,138870.0,35.5074,35.5168,35.4603,35.4603,138870.0
2023-04-06 12:20:00,37.68,37.69,37.67,37.68,108693.0,35.4697,35.4791,35.4603,35.4697,108693.0
2023-04-06 12:25:00,37.68,37.69,37.67,37.67,86972.0,35.4697,35.4791,35.4603,35.4603,86972.0
2023-04-06 12:30:00,37.68,37.79,37.67,37.79,141516.0,35.4697,35.5733,35.4603,35.5733,141516.0
2023-04-06 12:35:00,37.79,37.88,37.79,37.87,91184.0,35.5733,35.658,35.5733,35.6486,91184.0
2023-04-06 12:40:00,37.87,37.89,37.81,37.87,142816.0,35.6486,35.6674,35.5921,35.6486,142816.0
2023-04-06 12:45:00,37.87,37.88,37.81,37.83,114251.0,35.6486,35.658,35.5921,35.6109,114251.0
2023-04-06 12:50:00,37.83,37.84,37.8,37.81,121033.0,35.6109,35.6203,35.5827,35.5921,121033.0
2023-04-06 12:55:00,37.81,37.82,37.76,37.77,85623.0,35.5921,35.6015,35.545,35.5545,85623.0
2023-04-06 13:00:00,37.77,37.78,37.73,37.76,119267.0,35.5545,35.5639,35.5168,35.545,119267.0
2023-04-06 13:05:00,37.77,37.79,37.74,37.77,127406.0,35.5545,35.5733,35.5262,35.5545,127406.0
2023-04-06 13:10:00,37.77,37.82,37.76,37.8,105325.0,35.5545,35.6015,35.545,35.5827,105325.0
2023-04-06 13:15:00,37.8,37.82,37.79,37.79,157220.0,35.5827,35.6015,35.5733,35.5733,157220.0
2023-04-06 13:20:00,37.8,37.8,37.74,37.75,184219.0,35.5827,35.5827,35.5262,35.5356,184219.0
2023-04-06 13:25:00,37.75,37.77,37.71,37.72,190097.0,35.5356,35.5545,35.498,35.5074,190097.0
2023-04-06 13:30:00,37.72,37.73,37.59,37.59,288103.0,35.5074,35.5168,35.385,35.385,288103.0
2023-04-06 13:35:00,37.59,37.66,37.59,37.64,302817.0,35.385,35.4509,35.385,35.4321,302817.0
2023-04-06 13:40:00,37.64,37.67,37.62,37.63,138876.0,35.4321,35.4603,35.4133,35.4227,138876.0
2023-04-06 13:45:00,37.63,37.67,37.62,37.66,167315.0,35.4227,35.4603,35.4133,35.4509,167315.0
2023-04-06 13:50:00,37.66,37.74,37.66,37.72,156751.0,35.4509,35.5262,35.4509,35.5074,156751.0
2023-04-06 13:55:00,37.73,37.74,37.69,37.7,123385.0,35.5168,35.5262,35.4791,35.4886,123385.0
2023-04-06 14:00:00,37.71,37.77,37.7,37.73,196446.0,35.498,35.5545,35.4886,35.5168,196446.0
2023-04-06 14:05:00,37.73,37.74,37.71,37.73,178855.0,35.5168,35.5262,35.498,35.5168,178855.0
2023-04-06 14:10:00,37.73,37.74,37.69,37.71,205045.0,35.5168,35.5262,35.4791,35.498,205045.0
2023-04-06 14:15:00,37.72,37.74,37.7,37.73,148307.0,35.5074,35.5262,35.4886,35.5168,148307.0
2023-04-06 14:20:00,37.72,37.78,37.71,37.77,150941.0,35.5074,35.5639,35.498,35.5545,150941.0
2023-04-06 14:25:00,37.77,37.81,37.76,37.81,134231.0,35.5545,35.5921,35.545,35.5921,134231.0
2023-04-06 14:30:00,37.8,37.82,37.79,37.82,147971.0,35.5827,35.6015,35.5733,35.6015,147971.0
2023-04-06 14:35:00,37.82,37.86,37.81,37.84,152476.0,35.6015,35.6392,35.5921,35.6203,152476.0
2023-04-06 14:40:00,37.84,37.89,37.82,37.88,147537.0,35.6203,35.6674,35.6015,35.658,147537.0
2023-04-06 14:45:00,37.89,37.9,37.81,37.81,220402.0,35.6674,35.6768,35.5921,35.5921,220402.0
2023-04-06 14:50:00,37.82,37.82,37.8,37.8,179048.0,35.6015,35.6015,35.5827,35.5827,179048.0
2023-04-06 14:55:00,37.8,37.81,37.76,37.79,220637.0,35.5827,35.5921,35.545,35.5733,220637.0
2023-04-06 15:00:00,37.79,37.8,37.7,37.71,275840.0,35.5733,35.5827,35.4886,35.498,275840.0
2023-04-06 15:05:00,37.71,37.71,37.67,37.7,189809.0,35.498,35.498,35.4603,35.4886,189809.0
2023-04-06 15:10:00,37.69,37.69,37.62,37.62,272202.0,35.4791,35.4791,35.4133,35.4133,272202.0
2023-04-06 15:15:00,37.62,37.62,37.57,37.59,265497.0,35.4133,35.4133,35.3662,35.385,265497.0
2023-04-06 15:20:00,37.59,37.65,37.59,37.61,274519.0,35.385,35.4415,35.385,35.4038,274519.0
2023-04-06 15:25:00,37.61,37.67,37.58,37.63,300020.0,35.4038,35.4603,35.3756,35.4227,300020.0
2023-04-06 15:30:00,37.63,37.66,37.6,37.66,307463.0,35.4227,35.4509,35.3944,35.4509,307463.0
2023-04-06 15:35:00,37.66,37.66,37.61,37.63,212484.0,35.4509,35.4509,35.4038,35.4227,212484.0
2023-04-06 15:40:00,37.63,37.65,37.6,37.62,193757.0,35.4227,35.4415,35.3944,35.4133,193757.0
2023-04-06 15:45:00,37.63,37.63,37.58,37.6,339357.0,35.4227,35.4227,35.3756,35.3944,339357.0
2023-04-06 15:50:00,37.6,37.67,37.58,37.62,557173.0,35.3944,35.4603,35.3756,35.4133,557173.0
2023-04-06 15:55:00,37.62,37.71,37.61,37.69,853328.0,35.4133,35.498,35.4038,35.4791,853328.0
2023-04-10 09:30:00,37.53,37.64,37.42,37.64,421515.0,35.3285,35.4321,35.225,35.4321,421515.0
2023-04-10 09:35:00,37.64,37.69,37.6,37.66,169241.0,35.4321,35.4791,35.3944,35.4509,169241.0
2023-04-10 09:40:00,37.67,37.78,37.66,37.73,137599.0,35.4603,35.5639,35.4509,35.5168,137599.0
2023-04-10 09:45:00,37.74,37.88,37.74,37.84,119248.0,35.5262,35.658,35.5262,35.6203,119248.0
2023-04-10 09:50:00,37.83,37.87,37.77,37.83,155572.0,35.6109,35.6486,35.5545,35.6109,155572.0
2023-04-10 09:55:00,37.84,37.84,37.71,37.77,124474.0,35.6203,35.6203,35.498,35.5545,124474.0
2023-04-10 10:00:00,37.77,37.86,37.76,37.86,103038.0,35.5545,35.6392,35.545,35.6392,103038.0
2023-04-10 10:05:00,37.86,37.9,37.79,37.9,134451.0,35.6392,35.6768,35.5733,35.6768,134451.0
2023-04-10 10:10:00,37.9,37.93,37.86,37.93,153633.0,35.6768,35.7051,35.6392,35.7051,153633.0
2023-04-10 10:15:00,37.92,37.96,37.9,37.95,126734.0,35.6957,35.7333,35.6768,35.7239,126734.0
2023-04-10 10:20:00,37.96,38.01,37.95,37.99,148761.0,35.7333,35.7804,35.7239,35.7615,148761.0
2023-04-10 10:25:00,37.98,38.0,37.92,37.94,126795.0,35.7521,35.771,35.6957,35.7145,126795.0
2023-04-10 10:30:00,37.95,38.03,37.95,37.99,112030.0,35.7239,35.7992,35.7239,35.7615,112030.0
2023-04-10 10:35:00,37.99,38.02,37.95,38.02,95326.0,35.7615,35.7898,35.7239,35.7898,95326.0
2023-04-10 10:40:00,38.02,38.03,37.95,38.02,118960.0,35.7898,35.7992,35.7239,35.7898,118960.0
2023-04-10 10:45:00,38.02,38.05,37.98,38.05,94103.0,35.7898,35.818,35.7521,35.818,94103.0
2023-04-10 10:50:00,38.04,38.08,38.01,38.02,122577.0,35.8086,35.8463,35.7804,35.7898,122577.0
2023-04-10 10:55:00,38.01,38.09,38.0,38.05,121227.0,35.7804,35.8557,35.771,35.818,121227.0
2023-04-10 11:00:00,38.05,38.06,38.02,38.02,108267.0,35.818,35.8274,35.7898,35.7898,108267.0
2023-04-10 11:05:00,38.02,38.09,38.02,38.09,74848.0,35.7898,35.8557,35.7898,35.8557,74848.0
2023-04-10 11:10:00,38.08,38.12,38.07,38.12,84975.0,35.8463,35.8839,35.8369,35.8839,84975.0
2023-04-10 11:15:00,38.12,38.17,38.11,38.16,80029.0,35.8839,35.931,35.8745,35.9216,80029.0
2023-04-10 11:20:00,38.16,38.2,38.15,38.16,120365.0,35.9216,35.9592,35.9122,35.9216,120365.0
2023-04-10 11:25:00,38.16,38.17,38.06,38.06,101641.0,35.9216,35.931,35.8274,35.8274,101641.0
2023-04-10 11:30:00,38.05,38.13,38.05,38.13,54597.0,35.818,35.8933,35.818,35.8933,54597.0
2023-04-10 11:35:00,38.13,38.15,38.1,38.13,114662.0,35.8933,35.9122,35.8651,35.8933,114662.0
2023-04-10 11:40:00,38.13,38.19,38.12,38.16,95502.0,35.8933,35.9498,35.8839,35.9216,95502.0
2023-04-10 11:45:00,38.16,38.17,38.14,38.16,56959.0,35.9216,35.931,35.9027,35.9216,56959.0
2023-04-10 11:50:00,38.16,38.18,38.08,38.09,165814.0,35.9216,35.9404,35.8463,35.8557,165814.0
2023-04-10 11:55:00,38.09,38.09,38.03,38.04,77002.0,35.8557,35.8557,35.7992,35.8086,77002.0
2023-04-10 12:00:00,38.03,38.04,37.98,38.0,69568.0,35.7992,35.8086,35.7521,35.771,69568.0
2023-04-10 12:05:00,38.0,38.0,37.95,37.98,68491.0,35.771,35.771,35.7239,35.7521,68491.0
2023-04-10 12:10:00,37.98,38.02,37.97,37.98,131400.0,35.7521,35.7898,35.7427,35.7521,131400.0
2023-04-10 12:15:00,37.98,38.02,37.98,37.98,70040.0,35.7521,35.7898,35.7521,35.7521,70040.0
2023-04-10 12:20:00,37.98,37.99,37.93,37.97,39568.0,35.7521,35.7615,35.7051,35.7427,39568.0
2023-04-10 12:25:00,37.97,37.98,37.96,37.97,70437.0,35.7427,35.7521,35.7333,35.7427,70437.0
2023-04-10 12:30:00,37.97,38.03,37.96,38.0,116218.0,35.7427,35.7992,35.7333,35.771,116218.0
2023-04-10 12:35:00,38.0,38.12,37.99,38.09,145482.0,35.771,35.8839,35.7615,35.8557,145482.0
2023-04-10 12:40:00,38.1,38.12,38.07,38.11,127628.0,35.8651,35.8839,35.8369,35.8745,127628.0
2023-04-10 12:45:00,38.11,38.12,38.08,38.11,112294.0,35.8745,35.8839,35.8463,35.8745,112294.0
2023-04-10 12:50:00,38.11,38.11,38.08,38.09,112890.0,35.8745,35.8745,35.8463,35.8557,112890.0
2023-04-10 12:55:00,38.09,38.12,38.08,38.12,90211.0,35.8557,35.8839,35.8463,35.8839,90211.0
2023-04-10 13:00:00,38.12,38.15,38.11,38.14,50650.0,35.8839,35.9122,35.8745,35.9027,50650.0
2023-04-10 13:05:00,38.13,38.18,38.13,38.18,110717.0,35.8933,35.9404,35.8933,35.9404,110717.0
2023-04-10 13:10:00,38.18,38.2,38.15,38.16,62608.0,35.9404,35.9592,35.9122,35.9216,62608.0
2023-04-10 13:15:00,38.17,38.21,38.16,38.2,61798.0,35.931,35.9686,35.9216,35.9592,61798.0
2023-04-10 13:20:00,38.19,38.21,38.17,38.19,76191.0,35.9498,35.9686,35.931,35.9498,76191.0
2023-04-10 13:25:00,38.19,38.24,38.18,38.23,66082.0,35.9498,35.9969,35.9404,35.9875,66082.0
2023-04-10 13:30:00,38.24,38.24,38.18,38.22,86392.0,35.9969,35.9969,35.9404,35.9781,86392.0
2023-04-10 13:35:00,38.22,38.22,38.18,38.18,56228.0,35.9781,35.9781,35.9404,35.9404,56228.0
2023-04-10 13:40:00,38.19,38.21,38.16,38.2,54165.0,35.9498,35.9686,35.9216,35.9592,54165.0
2023-04-10 13:45:00,38.2,38.25,38.19,38.25,75495.0,35.9592,36.0063,35.9498,36.0063,75495.0
2023-04-10 13:50:00,38.25,38.25,38.22,38.22,54810.0,36.0063,36.0063,35.9781,35.9781,54810.0
2023-04-10 13:55:00,38.22,38.22,38.19,38.22,73561.0,35.9781,35.9781,35.9498,35.9781,73561.0
2023-04-10 14:00:00,38.22,38.22,38.14,38.17,104601.0,35.9781,35.9781,35.9027,35.931,104601.0
2023-04-10 14:05:00,38.18,38.2,38.16,38.16,77709.0,35.9404,35.9592,35.9216,35.9216,77709.0
2023-04-10 14:10:00,38.16,38.22,38.15,38.19,75101.0,35.9216,35.9781,35.9122,35.9498,75101.0
2023-04-10 14:15:00,38.18,38.23,38.18,38.21,86568.0,35.9404,35.9875,35.9404,35.9686,86568.0
2023-04-10 14:20:00,38.22,38.24,38.21,38.23,69941.0,35.9781,35.9969,35.9686,35.9875,69941.0
2023-04-10 14:25:00,38.22,38.25,38.21,38.23,81168.0,35.9781,36.0063,35.9686,35.9875,81168.0
2023-04-10 14:30:00,38.23,38.24,38.2,38.2,76934.0,35.9875,35.9969,35.9592,35.9592,76934.0
2023-04-10 14:35:00,38.2,38.22,38.19,38.22,92801.0,35.9592,35.9781,35.9498,35.9781,92801.0
2023-04-10 14:40:00,38.22,38.23,38.19,38.21,120616.0,35.9781,35.9875,35.9498,35.9686,120616.0
2023-04-10 14:45:00,38.22,38.23,38.16,38.16,119453.0,35.9781,35.9875,35.9216,35.9216,119453.0
2023-04-10 14:50:00,38.16,38.22,38.16,38.21,68631.0,35.9216,35.9781,35.9216,35.9686,68631.0
2023-04-10 14:55:00,38.22,38.23,38.21,38.23,72624.0,35.9781,35.9875,35.9686,35.9875,72624.0
2023-04-10 15:00:00,38.23,38.27,38.23,38.27,117695.0,35.9875,36.0251,35.9875,36.0251,117695.0
2023-04-10 15:05:00,38.27,38.28,38.24,38.26,95437.0,36.0251,36.0345,35.9969,36.0157,95437.0
2023-04-10 15:10:00,38.26,38.26,38.21,38.22,84669.0,36.0157,36.0157,35.9686,35.9781,84669.0
2023-04-10 15:15:00,38.22,38.26,38.21,38.25,116343.0,35.9781,36.0157,35.9686,36.0063,116343.0
2023-04-10 15:20:00,38.26,38.26,38.22,38.23,124108.0,36.0157,36.0157,35.9781,35.9875,124108.0
2023-04-10 15:25:00,38.23,38.23,38.19,38.2,136526.0,35.9875,35.9875,35.9498,35.9592,136526.0
2023-04-10 15:30:00,38.21,38.23,38.18,38.19,243545.0,35.9686,35.9875,35.9404,35.9498,243545.0
2023-04-10 15:35:00,38.19,38.22,38.16,38.21,171444.0,35.9498,35.9781,35.9216,35.9686,171444.0
2023-04-10 15:40:00,38.22,38.22,38.16,38.16,181874.0,35.9781,35.9781,35.9216,35.9216,181874.0
2023-04-10 15:45:00,38.16,38.21,38.15,38.18,331214.0,35.9216,35.9686,35.9122,35.9404,331214.0
2023-04-10 15:50:00,38.19,38.22,38.15,38.19,429071.0,35.9498,35.9781,35.9122,35.9498,429071.0
2023-04-10 15:55:00,38.19,38.25,38.18,38.24,714772.0,35.9498,36.0063,35.9404,35.9969,714772.0
2023-04-11 09:30:00,38.33,38.51,38.28,38.45,471765.0,36.0816,36.251,36.0345,36.1946,471765.0
2023-04-11 09:35:00,38.45,38.48,38.41,38.48,104607.0,36.1946,36.2228,36.1569,36.2228,104607.0
2023-04-11 09:40:00,38.48,38.48,38.33,38.43,167955.0,36.2228,36.2228,36.0816,36.1757,167955.0
2023-04-11 09:45:00,38.43,38.49,38.36,38.47,122672.0,36.1757,36.2322,36.1098,36.2134,122672.0
2023-04-11 09:50:00,38.47,38.56,38.47,38.52,141867.0,36.2134,36.2981,36.2134,36.2605,141867.0
2023-04-11 09:55:00,38.53,38.54,38.41,38.43,116634.0,36.2699,36.2793,36.1569,36.1757,116634.0
2023-04-11 10:00:00,38.43,38.48,38.38,38.47,125039.0,36.1757,36.2228,36.1287,36.2134,125039.0
2023-04-11 10:05:00,38.47,38.53,38.45,38.49,98930.0,36.2134,36.2699,36.1946,36.2322,98930.0
2023-04-11 10:10:00,38.49,38.53,38.41,38.5,138227.0,36.2322,36.2699,36.1569,36.2416,138227.0
2023-04-11 10:15:00,38.51,38.62,38.5,38.62,97200.0,36.251,36.3546,36.2416,36.3546,97200.0
2023-04-11 10:20:00,38.62,38.66,38.6,38.64,151670.0,36.3546,36.3922,36.3358,36.3734,151670.0
2023-04-11 10:25:00,38.64,38.69,38.64,38.69,126327.0,36.3734,36.4205,36.3734,36.4205,126327.0
2023-04-11 10:30:00,38.69,38.69,38.63,38.64,101866.0,36.4205,36.4205,36.364,36.3734,101866.0
2023-04-11 10:35:00,38.63,38.66,38.58,38.62,159894.0,36.364,36.3922,36.3169,36.3546,159894.0
2023-04-11 10:40:00,38.62,38.65,38.59,38.64,75926.0,36.3546,36.3828,36.3264,36.3734,75926.0
2023-04-11 10:45:00,38.64,38.66,38.59,38.66,124226.0,36.3734,36.3922,36.3264,36.3922,124226.0
2023-04-11 10:50:00,38.66,38.67,38.57,38.6,162207.0,36.3922,36.4017,36.3075,36.3358,162207.0
2023-04-11 10:55:00,38.59,38.62,38.54,38.58,107191.0,36.3264,36.3546,36.2793,36.3169,107191.0
2023-04-11 11:00:00,38.58,38.59,38.5,38.52,135597.0,36.3169,36.3264,36.2416,36.2605,135597.0
2023-04-11 11:05:00,38.52,38.57,38.48,38.48,160701.0,36.2605,36.3075,36.2228,36.2228,160701.0
2023-04-11 11:10:00,38.48,38.5,38.44,38.48,152298.0,36.2228,36.2416,36.1852,36.2228,152298.0
2023-04-11 11:15:00,38.49,38.49,38.42,38.48,132289.0,36.2322,36.2322,36.1663,36.2228,132289.0
2023-04-11 11:20:00,38.48,38.52,38.45,38.51,220239.0,36.2228,36.2605,36.1946,36.251,220239.0
2023-04-11 11:25:00,38.51,38.51,38.43,38.44,142040.0,36.251,36.251,36.1757,36.1852,142040.0
2023-04-11 11:30:00,38.44,38.44,38.4,38.41,107184.0,36.1852,36.1852,36.1475,36.1569,107184.0
2023-04-11 11:35:00,38.41,38.43,38.39,38.43,90813.0,36.1569,36.1757,36.1381,36.1757,90813.0
2023-04-11 11:40:00,38.43,38.48,38.41,38.48,120037.0,36.1757,36.2228,36.1569,36.2228,120037.0
2023-04-11 11:45:00,38.48,38.51,38.45,38.51,104543.0,36.2228,36.251,36.1946,36.251,104543.0
2023-04-11 11:50:00,38.51,38.51,38.44,38.47,116453.0,36.251,36.251,36.1852,36.2134,116453.0
2023-04-11 11:55:00,38.47,38.5,38.45,38.48,97363.0,36.2134,36.2416,36.1946,36.2228,97363.0
2023-04-11 12:00:00,38.48,38.52,38.45,38.45,90950.0,36.2228,36.2605,36.1946,36.1946,90950.0
2023-04-11 12:05:00,38.46,38.48,38.4,38.4,100699.0,36.204,36.2228,36.1475,36.1475,100699.0
2023-04-11 12:10:00,38.4,38.44,38.4,38.42,125015.0,36.1475,36.1852,36.1475,36.1663,125015.0
2023-04-11 12:15:00,38.43,38.48,38.4,38.48,135709.0,36.1757,36.2228,36.1475,36.2228,135709.0
2023-04-11 12:20:00,38.47,38.49,38.46,38.48,89725.0,36.2134,36.2322,36.204,36.2228,89725.0
2023-04-11 12:25:00,38.48,38.49,38.45,38.48,112670.0,36.2228,36.2322,36.1946,36.2228,112670.0
2023-04-11 12:30:00,38.48,38.49,38.45,38.45,61152.0,36.2228,36.2322,36.1946,36.1946,61152.0
2023-04-11 12:35:00,38.46,38.46,38.39,38.41,99246.0,36.204,36.204,36.1381,36.1569,99246.0
2023-04-11 12:40:00,38.41,38.42,38.39,38.41,65319.0,36.1569,36.1663,36.1381,36.1569,65319.0
2023-04-11 12:45:00,38.41,38.43,38.4,38.43,50606.0,36.1569,36.1757,36.1475,36.1757,50606.0
2023-04-11 12:50:00,38.43,38.48,38.42,38.48,76756.0,36.1757,36.2228,36.1663,36.2228,76756.0
2023-04-11 12:55:00,38.47,38.51,38.47,38.5,99872.0,36.2134,36.251,36.2134,36.2416,99872.0
2023-04-11 13:00:00,38.5,38.51,38.48,38.5,51456.0,36.2416,36.251,36.2228,36.2416,51456.0
2023-04-11 13:05:00,38.5,38.55,38.49,38.55,51320.0,36.2416,36.2887,36.2322,36.2887,51320.0
2023-04-11 13:10:00,38.55,38.55,38.5,38.52,39193.0,36.2887,36.2887,36.2416,36.2605,39193.0
2023-04-11 13:15:00,38.52,38.52,38.49,38.49,36623.0,36.2605,36.2605,36.2322,36.2322,36623.0
2023-04-11 13:20:00,38.49,38.49,38.45,38.47,115357.0,36.2322,36.2322,36.1946,36.2134,115357.0
2023-04-11 13:25:00,38.47,38.49,38.44,38.45,124955.0,36.2134,36.2322,36.1852,36.1946,124955.0
2023-04-11 13:30:00,38.45,38.46,38.42,38.44,91011.0,36.1946,36.204,36.1663,36.1852,91011.0
2023-04-11 13:35:00,38.44,38.45,38.42,38.45,67822.0,36.1852,36.1946,36.1663,36.1946,67822.0
2023-04-11 13:40:00,38.45,38.45,38.42,38.45,56378.0,36.1946,36.1946,36.1663,36.1946,56378.0
2023-04-11 13:45:00,38.44,38.48,38.42,38.48,77777.0,36.1852,36.2228,36.1663,36.2228,77777.0
2023-04-11 13:50:00,38.48,38.51,38.46,38.51,108286.0,36.2228,36.251,36.204,36.251,108286.0
2023-04-11 13:55:00,38.51,38.51,38.44,38.45,116193.0,36.251,36.251,36.1852,36.1946,116193.0
2023-04-11 14:00:00,38.45,38.5,38.44,38.5,109330.0,36.1946,36.2416,36.1852,36.2416,109330.0
2023-04-11 14:05:00,38.49,38.5,38.46,38.47,57675.0,36.2322,36.2416,36.204,36.2134,57675.0
2023-04-11 14:10:00,38.47,38.48,38.45,38.48,98766.0,36.2134,36.2228,36.1946,36.2228,98766.0
2023-04-11 14:15:00,38.47,38.48,38.45,38.47,101183.0,36.2134,36.2228,36.1946,36.2134,101183.0
2023-04-11 14:20:00,38.47,38.5,38.46,38.5,79349.0,36.2134,36.2416,36.204,36.2416,79349.0
2023-04-11 14:25:00,38.5,38.52,38.49,38.5,58662.0,36.2416,36.2605,36.2322,36.2416,58662.0
2023-04-11 14:30:00,38.5,38.53,38.5,38.52,62682.0,36.2416,36.2699,36.2416,36.2605,62682.0
2023-04-11 14:35:00,38.51,38.53,38.5,38.52,47744.0,36.251,36.2699,36.2416,36.2605,47744.0
2023-04-11 14:40:00,38.53,38.54,38.52,38.52,37782.0,36.2699,36.2793,36.2605,36.2605,37782.0
2023-04-11 14:45:00,38.52,38.53,38.49,38.5,39605.0,36.2605,36.2699,36.2322,36.2416,39605.0
2023-04-11 14:50:00,38.5,38.51,38.47,38.48,56884.0,36.2416,36.251,36.2134,36.2228,56884.0
2023-04-11 14:55:00,38.48,38.52,38.47,38.51,68085.0,36.2228,36.2605,36.2134,36.251,68085.0
2023-04-11 15:00:00,38.51,38.52,38.49,38.5,46663.0,36.251,36.2605,36.2322,36.2416,46663.0
2023-04-11 15:05:00,38.5,38.51,38.47,38.48,94176.0,36.2416,36.251,36.2134,36.2228,94176.0
2023-04-11 15:10:00,38.48,38.54,38.48,38.53,129181.0,36.2228,36.2793,36.2228,36.2699,129181.0
2023-04-11 15:15:00,38.52,38.54,38.51,38.54,71676.0,36.2605,36.2793,36.251,36.2793,71676.0
2023-04-11 15:20:00,38.54,38.54,38.49,38.51,129085.0,36.2793,36.2793,36.2322,36.251,129085.0
2023-04-11 15:25:00,38.5,38.52,38.49,38.51,78786.0,36.2416,36.2605,36.2322,36.251,78786.0
2023-04-11 15:30:00,38.51,38.53,38.48,38.5,172657.0,36.251,36.2699,36.2228,36.2416,172657.0
2023-04-11 15:35:00,38.5,38.5,38.44,38.46,120484.0,36.2416,36.2416,36.1852,36.204,120484.0
2023-04-11 15:40:00,38.46,38.5,38.44,38.45,295768.0,36.204,36.2416,36.1852,36.1946,295768.0
2023-04-11 15:45:00,38.45,38.46,38.38,38.39,347641.0,36.1946,36.204,36.1287,36.1381,347641.0
2023-04-11 15:50:00,38.39,38.42,38.36,38.41,484361.0,36.1381,36.1663,36.1098,36.1569,484361.0
2023-04-11 15:55:00,38.41,38.42,38.36,38.38,1302350.0,36.1569,36.1663,36.1098,36.1287,1302350.0
2023-04-12 09:30:00,38.66,38.74,38.61,38.62,307130.0,36.3922,36.4676,36.3452,36.3546,307130.0
2023-04-12 09:35:00,38.64,38.68,38.61,38.66,105667.0,36.3734,36.4111,36.3452,36.3922,105667.0
2023-04-12 09:40:00,38.66,38.69,38.59,38.64,115382.0,36.3922,36.4205,36.3264,36.3734,115382.0
2023-04-12 09:45:00,38.64,38.68,38.5,38.52,173022.0,36.3734,36.4111,36.2416,36.2605,173022.0
2023-04-12 09:50:00,38.51,38.6,38.49,38.59,188285.0,36.251,36.3358,36.2322,36.3264,188285.0
2023-04-12 09:55:00,38.59,38.64,38.54,38.56,80286.0,36.3264,36.3734,36.2793,36.2981,80286.0
2023-04-12 10:00:00,38.55,38.59,38.52,38.55,146117.0,36.2887,36.3264,36.2605,36.2887,146117.0
2023-04-12 10:05:00,38.55,38.55,38.48,38.48,108596.0,36.2887,36.2887,36.2228,36.2228,108596.0
2023-04-12 10:10:00,38.48,38.55,38.48,38.51,42059.0,36.2228,36.2887,36.2228,36.251,42059.0
2023-04-12 10:15:00,38.51,38.52,38.44,38.45,86605.0,36.251,36.2605,36.1852,36.1946,86605.0
2023-04-12 10:20:00,38.45,38.48,38.4,38.4,88183.0,36.1946,36.2228,36.1475,36.1475,88183.0
2023-04-12 10:25:00,38.4,38.41,38.32,38.39,91695.0,36.1475,36.1569,36.0722,36.1381,91695.0
2023-04-12 10:30:00,38.39,38.4,38.3,38.3,153081.0,36.1381,36.1475,36.0534,36.0534,153081.0
2023-04-12 10:35:00,38.3,38.33,38.25,38.26,129519.0,36.0534,36.0816,36.0063,36.0157,129519.0
2023-04-12 10:40:00,38.26,38.33,38.26,38.28,126124.0,36.0157,36.0816,36.0157,36.0345,126124.0
2023-04-12 10:45:00,38.28,38.3,38.24,38.26,91741.0,36.0345,36.0534,35.9969,36.0157,91741.0
2023-04-12 10:50:00,38.26,38.28,38.21,38.22,80577.0,36.0157,36.0345,35.9686,35.9781,80577.0
2023-04-12 10:55:00,38.21,38.21,38.12,38.12,178215.0,35.9686,35.9686,35.8839,35.8839,178215.0
2023-04-12 11:00:00,38.12,38.15,38.06,38.1,163956.0,35.8839,35.9122,35.8274,35.8651,163956.0
2023-04-12 11:05:00,38.09,38.1,37.94,37.95,116329.0,35.8557,35.8651,35.7145,35.7239,116329.0
2023-04-12 11:10:00,37.95,37.99,37.89,37.98,132034.0,35.7239,35.7615,35.6674,35.7521,132034.0
2023-04-12 11:15:00,37.98,38.0,37.91,37.91,118600.0,35.7521,35.771,35.6862,35.6862,118600.0
2023-04-12 11:20:00,37.91,37.98,37.91,37.97,137296.0,35.6862,35.7521,35.6862,35.7427,137296.0
2023-04-12 11:25:00,37.98,38.03,37.97,38.02,206731.0,35.7521,35.7992,35.7427,35.7898,206731.0
2023-04-12 11:30:00,38.03,38.06,37.97,37.99,165131.0,35.7992,35.8274,35.7427,35.7615,165131.0
2023-04-12 11:35:00,38.0,38.01,37.88,37.91,175871.0,35.771,35.7804,35.658,35.6862,175871.0
2023-04-12 11:40:00,37.91,37.99,37.9,37.98,109392.0,35.6862,35.7615,35.6768,35.7521,109392.0
2023-04-12 11:45:00,37.98,38.04,37.96,38.0,103489.0,35.7521,35.8086,35.7333,35.771,103489.0
2023-04-12 11:50:00,38.01,38.02,37.97,38.01,236735.0,35.7804,35.7898,35.7427,35.7804,236735.0
2023-04-12 11:55:00,38.02,38.07,38.02,38.04,116342.0,35.7898,35.8369,35.7898,35.8086,116342.0
2023-04-12 12:00:00,38.04,38.09,38.03,38.04,123397.0,35.8086,35.8557,35.7992,35.8086,123397.0
2023-04-12 12:05:00,38.04,38.07,38.02,38.05,126627.0,35.8086,35.8369,35.7898,35.818,126627.0
2023-04-12 12:10:00,38.06,38.06,38.0,38.0,104844.0,35.8274,35.8274,35.771,35.771,104844.0
2023-04-12 12:15:00,38.0,38.05,38.0,38.02,115112.0,35.771,35.818,35.771,35.7898,115112.0
2023-04-12 12:20:00,38.02,38.06,38.01,38.04,90505.0,35.7898,35.8274,35.7804,35.8086,90505.0
2023-04-12 12:25:00,38.03,38.07,38.0,38.01,103664.0,35.7992,35.8369,35.771,35.7804,103664.0
2023-04-12 12:30:00,38.01,38.05,37.99,38.04,119033.0,35.7804,35.818,35.7615,35.8086,119033.0
2023-04-12 12:35:00,38.03,38.04,37.97,38.0,162985.0,35.7992,35.8086,35.7427,35.771,162985.0
2023-04-12 12:40:00,38.0,38.01,37.96,37.96,108853.0,35.771,35.7804,35.7333,35.7333,108853.0
2023-04-12 12:45:00,37.96,38.01,37.95,38.01,105158.0,35.7333,35.7804,35.7239,35.7804,105158.0
2023-04-12 12:50:00,38.01,38.01,37.96,38.01,141559.0,35.7804,35.7804,35.7333,35.7804,141559.0
2023-04-12 12:55:00,38.01,38.03,37.99,38.0,127330.0,35.7804,35.7992,35.7615,35.771,127330.0
2023-04-12 13:00:00,38.0,38.01,37.91,37.97,151706.0,35.771,35.7804,35.6862,35.7427,151706.0
2023-04-12 13:05:00,37.96,38.01,37.94,38.0,137185.0,35.7333,35.7804,35.7145,35.771,137185.0
2023-04-12 13:10:00,38.0,38.07,37.99,38.07,170194.0,35.771,35.8369,35.7615,35.8369,170194.0
2023-04-12 13:15:00,38.07,38.07,37.99,38.05,214749.0,35.8369,35.8369,35.7615,35.818,214749.0
2023-04-12 13:20:00,38.04,38.07,38.02,38.02,88896.0,35.8086,35.8369,35.7898,35.7898,88896.0
2023-04-12 13:25:00,38.03,38.06,38.0,38.05,99964.0,35.7992,35.8274,35.771,35.818,99964.0
2023-04-12 13:30:00,38.05,38.13,38.05,38.13,97180.0,35.818,35.8933,35.818,35.8933,97180.0
2023-04-12 13:35:00,38.13,38.15,38.08,38.1,87464.0,35.8933,35.9122,35.8463,35.8651,87464.0
2023-04-12 13:40:00,38.1,38.13,38.09,38.12,51730.0,35.8651,35.8933,35.8557,35.8839,51730.0
2023-04-12 13:45:00,38.12,38.14,38.07,38.07,83720.0,35.8839,35.9027,35.8369,35.8369,83720.0
2023-04-12 13:50:00,38.07,38.07,37.97,37.98,173185.0,35.8369,35.8369,35.7427,35.7521,173185.0
2023-04-12 13:55:00,37.98,38.0,37.97,37.98,81485.0,35.7521,35.771,35.7427,35.7521,81485.0
2023-04-12 14:00:00,37.98,38.01,37.91,38.0,277093.0,35.7521,35.7804,35.6862,35.771,277093.0
2023-04-12 14:05:00,38.0,38.03,37.96,38.0,248279.0,35.771,35.7992,35.7333,35.771,248279.0
2023-04-12 14:10:00,37.99,38.05,37.95,38.05,279639.0,35.7615,35.818,35.7239,35.818,279639.0
2023-04-12 14:15:00,38.05,38.06,38.01,38.04,120169.0,35.818,35.8274,35.7804,35.8086,120169.0
2023-04-12 14:20:00,38.04,38.06,37.97,37.98,109318.0,35.8086,35.8274,35.7427,35.7521,109318.0
2023-04-12 14:25:00,37.97,37.98,37.79,37.82,168573.0,35.7427,35.7521,35.5733,35.6015,168573.0
2023-04-12 14:30:00,37.82,37.83,37.75,37.79,88411.0,35.6015,35.6109,35.5356,35.5733,88411.0
2023-04-12 14:35:00,37.79,37.8,37.75,37.76,112310.0,35.5733,35.5827,35.5356,35.545,112310.0
2023-04-12 14:40:00,37.76,37.8,37.74,37.79,88307.0,35.545,35.5827,35.5262,35.5733,88307.0
2023-04-12 14:45:00,37.79,37.81,37.71,37.72,132588.0,35.5733,35.5921,35.498,35.5074,132588.0
2023-04-12 14:50:00,37.72,37.76,37.71,37.76,90260.0,35.5074,35.545,35.498,35.545,90260.0
2023-04-12 14:55:00,37.76,37.81,37.75,37.79,76123.0,35.545,35.5921,35.5356,35.5733,76123.0
2023-04-12 15:00:00,37.79,37.84,37.75,37.76,154166.0,35.5733,35.6203,35.5356,35.545,154166.0
2023-04-12 15:05:00,37.76,37.8,37.75,37.79,109078.0,35.545,35.5827,35.5356,35.5733,109078.0
2023-04-12 15:10:00,37.78,37.79,37.71,37.74,114163.0,35.5639,35.5733,35.498,35.5262,114163.0
2023-04-12 15:15:00,37.74,37.77,37.71,37.73,202535.0,35.5262,35.5545,35.498,35.5168,202535.0
2023-04-12 15:20:00,37.73,37.76,37.7,37.71,168917.0,35.5168,35.545,35.4886,35.498,168917.0
2023-04-12 15:25:00,37.7,37.75,37.67,37.68,225526.0,35.4886,35.5356,35.4603,35.4697,225526.0
2023-04-12 15:30:00,37.68,37.73,37.66,37.66,244466.0,35.4697,35.5168,35.4509,35.4509,244466.0
2023-04-12 15:35:00,37.66,37.7,37.64,37.68,266253.0,35.4509,35.4886,35.4321,35.4697,266253.0
2023-04-12 15:40:00,37.68,37.69,37.62,37.62,157478.0,35.4697,35.4791,35.4133,35.4133,157478.0
2023-04-12 15:45:00,37.62,37.65,37.57,37.57,215537.0,35.4133,35.4415,35.3662,35.3662,215537.0
2023-04-12 15:50:00,37.57,37.62,37.54,37.57,511294.0,35.3662,35.4133,35.3379,35.3662,511294.0
2023-04-12 15:55:00,37.57,37.64,37.56,37.64,979178.0,35.3662,35.4321,35.3568,35.4321,979178.0
2023-04-13 09:30:00,37.88,37.99,37.78,37.86,388417.0,35.658,35.7615,35.5639,35.6392,388417.0
2023-04-13 09:35:00,37.86,37.88,37.74,37.85,177367.0,35.6392,35.658,35.5262,35.6298,177367.0
2023-04-13 09:40:00,37.84,37.97,37.8,37.91,117161.0,35.6203,35.7427,35.5827,35.6862,117161.0
2023-04-13 09:45:00,37.91,37.97,37.91,37.91,98429.0,35.6862,35.7427,35.6862,35.6862,98429.0
2023-04-13 09:50:00,37.91,37.94,37.85,37.91,193136.0,35.6862,35.7145,35.6298,35.6862,193136.0
2023-04-13 09:55:00,37.91,37.98,37.89,37.94,75279.0,35.6862,35.7521,35.6674,35.7145,75279.0
2023-04-13 10:00:00,37.95,38.02,37.94,38.01,132457.0,35.7239,35.7898,35.7145,35.7804,132457.0
2023-04-13 10:05:00,38.01,38.09,37.99,38.05,96402.0,35.7804,35.8557,35.7615,35.818,96402.0
2023-04-13 10:10:00,38.05,38.13,38.02,38.13,137232.0,35.818,35.8933,35.7898,35.8933,137232.0
2023-04-13 10:15:00,38.13,38.22,38.12,38.22,136154.0,35.8933,35.9781,35.8839,35.9781,136154.0
2023-04-13 10:20:00,38.22,38.23,38.19,38.22,87959.0,35.9781,35.9875,35.9498,35.9781,87959.0
2023-04-13 10:25:00,38.22,38.26,38.18,38.23,114037.0,35.9781,36.0157,35.9404,35.9875,114037.0
2023-04-13 10:30:00,38.24,38.27,38.18,38.2,220506.0,35.9969,36.0251,35.9404,35.9592,220506.0
2023-04-13 10:35:00,38.2,38.25,38.19,38.2,163519.0,35.9592,36.0063,35.9498,35.9592,163519.0
2023-04-13 10:40:00,38.2,38.23,38.14,38.23,122673.0,35.9592,35.9875,35.9027,35.9875,122673.0
2023-04-13 10:45:00,38.22,38.26,38.21,38.25,95606.0,35.9781,36.0157,35.9686,36.0063,95606.0
2023-04-13 10:50:00,38.25,38.3,38.24,38.26,93268.0,36.0063,36.0534,35.9969,36.0157,93268.0
2023-04-13 10:55:00,38.25,38.28,38.18,38.2,96557.0,36.0063,36.0345,35.9404,35.9592,96557.0
2023-04-13 11:00:00,38.21,38.27,38.2,38.26,83608.0,35.9686,36.0251,35.9592,36.0157,83608.0
2023-04-13 11:05:00,38.27,38.29,38.22,38.27,94271.0,36.0251,36.044,35.9781,36.0251,94271.0
2023-04-13 11:10:00,38.26,38.26,38.21,38.23,159235.0,36.0157,36.0157,35.9686,35.9875,159235.0
2023-04-13 11:15:00,38.23,38.24,38.16,38.19,71438.0,35.9875,35.9969,35.9216,35.9498,71438.0
2023-04-13 11:20:00,38.19,38.22,38.14,38.16,59855.0,35.9498,35.9781,35.9027,35.9216,59855.0
2023-04-13 11:25:00,38.16,38.19,38.14,38.16,90949.0,35.9216,35.9498,35.9027,35.9216,90949.0
2023-04-13 11:30:00,38.17,38.2,38.12,38.18,120596.0,35.931,35.9592,35.8839,35.9404,120596.0
2023-04-13 11:35:00,38.18,38.22,38.17,38.2,81159.0,35.9404,35.9781,35.931,35.9592,81159.0
2023-04-13 11:40:00,38.2,38.2,38.15,38.16,54440.0,35.9592,35.9592,35.9122,35.9216,54440.0
2023-04-13 11:45:00,38.16,38.18,38.11,38.12,52847.0,35.9216,35.9404,35.8745,35.8839,52847.0
2023-04-13 11:50:00,38.11,38.12,38.07,38.09,63500.0,35.8745,35.8839,35.8369,35.8557,63500.0
2023-04-13 11:55:00,38.08,38.13,38.07,38.11,82103.0,35.8463,35.8933,35.8369,35.8745,82103.0
2023-04-13 12:00:00,38.11,38.12,38.09,38.1,57163.0,35.8745,35.8839,35.8557,35.8651,57163.0
2023-04-13 12:05:00,38.11,38.14,38.08,38.1,255387.0,35.8745,35.9027,35.8463,35.8651,255387.0
2023-04-13 12:10:00,38.09,38.13,38.08,38.12,32378.0,35.8557,35.8933,35.8463,35.8839,32378.0
2023-04-13 12:15:00,38.13,38.2,38.12,38.16,100875.0,35.8933,35.9592,35.8839,35.9216,100875.0
2023-04-13 12:20:00,38.16,38.16,38.1,38.11,99144.0,35.9216,35.9216,35.8651,35.8745,99144.0
2023-04-13 12:25:00,38.11,38.14,38.08,38.13,34085.0,35.8745,35.9027,35.8463,35.8933,34085.0
2023-04-13 12:30:00,38.14,38.15,38.1,38.11,87230.0,35.9027,35.9122,35.8651,35.8745,87230.0
2023-04-13 12:35:00,38.11,38.11,38.05,38.06,67125.0,35.8745,35.8745,35.818,35.8274,67125.0
2023-04-13 12:40:00,38.06,38.07,38.02,38.04,59345.0,35.8274,35.8369,35.7898,35.8086,59345.0
2023-04-13 12:45:00,38.04,38.06,38.0,38.02,76573.0,35.8086,35.8274,35.771,35.7898,76573.0
2023-04-13 12:50:00,38.02,38.05,38.01,38.04,104718.0,35.7898,35.818,35.7804,35.8086,104718.0
2023-04-13 12:55:00,38.05,38.05,38.01,38.04,62258.0,35.818,35.818,35.7804,35.8086,62258.0
2023-04-13 13:00:00,38.04,38.04,38.0,38.02,115866.0,35.8086,35.8086,35.771,35.7898,115866.0
2023-04-13 13:05:00,38.02,38.06,38.02,38.05,93422.0,35.7898,35.8274,35.7898,35.818,93422.0
2023-04-13 13:10:00,38.05,38.11,38.04,38.1,270409.0,35.818,35.8745,35.8086,35.8651,270409.0
2023-04-13 13:15:00,38.1,38.14,38.08,38.13,101395.0,35.8651,35.9027,35.8463,35.8933,101395.0
2023-04-13 13:20:00,38.13,38.14,38.09,38.09,96205.0,35.8933,35.9027,35.8557,35.8557,96205.0
2023-04-13 13:25:00,38.1,38.11,38.07,38.09,56411.0,35.8651,35.8745,35.8369,35.8557,56411.0
2023-04-13 13:30:00,38.1,38.12,38.07,38.09,107336.0,35.8651,35.8839,35.8369,35.8557,107336.0
2023-04-13 13:35:00,38.08,38.11,38.07,38.09,91723.0,35.8463,35.8745,35.8369,35.8557,91723.0
2023-04-13 13:40:00,38.09,38.12,38.08,38.09,115614.0,35.8557,35.8839,35.8463,35.8557,115614.0
2023-04-13 13:45:00,38.09,38.11,38.06,38.08,65421.0,35.8557,35.8745,35.8274,35.8463,65421.0
2023-04-13 13:50:00,38.08,38.08,38.03,38.07,107760.0,35.8463,35.8463,35.7992,35.8369,107760.0
2023-04-13 13:55:00,38.07,38.08,38.01,38.02,80604.0,35.8369,35.8463,35.7804,35.7898,80604.0
2023-04-13 14:00:00,38.02,38.04,38.0,38.04,73294.0,35.7898,35.8086,35.771,35.8086,73294.0
2023-04-13 14:05:00,38.03,38.08,38.03,38.08,92007.0,35.7992,35.8463,35.7992,35.8463,92007.0
2023-04-13 14:10:00,38.08,38.12,38.07,38.09,93142.0,35.8463,35.8839,35.8369,35.8557,93142.0
2023-04-13 14:15:00,38.09,38.12,38.08,38.11,64418.0,35.8557,35.8839,35.8463,35.8745,64418.0
2023-04-13 14:20:00,38.1,38.11,38.07,38.09,74407.0,35.8651,35.8745,35.8369,35.8557,74407.0
2023-04-13 14:25:00,38.1,38.1,38.07,38.08,63529.0,35.8651,35.8651,35.8369,35.8463,63529.0
2023-04-13 14:30:00,38.09,38.11,38.04,38.04,103138.0,35.8557,35.8745,35.8086,35.8086,103138.0
2023-04-13 14:35:00,38.05,38.07,37.99,37.99,314922.0,35.818,35.8369,35.7615,35.7615,314922.0
2023-04-13 14:40:00,37.99,38.02,37.99,38.01,130505.0,35.7615,35.7898,35.7615,35.7804,130505.0
2023-04-13 14:45:00,38.01,38.03,38.0,38.02,151653.0,35.7804,35.7992,35.771,35.7898,151653.0
2023-04-13 14:50:00,38.02,38.11,38.02,38.09,206824.0,35.7898,35.8745,35.7898,35.8557,206824.0
2023-04-13 14:55:00,38.09,38.11,38.07,38.1,77202.0,35.8557,35.8745,35.8369,35.8651,77202.0
2023-04-13 15:00:00,38.11,38.14,38.09,38.12,126585.0,35.8745,35.9027,35.8557,35.8839,126585.0
2023-04-13 15:05:00,38.12,38.14,38.09,38.11,117845.0,35.8839,35.9027,35.8557,35.8745,117845.0
2023-04-13 15:10:00,38.1,38.13,38.08,38.1,133325.0,35.8651,35.8933,35.8463,35.8651,133325.0
2023-04-13 15:15:00,38.1,38.14,38.08,38.09,173205.0,35.8651,35.9027,35.8463,35.8557,173205.0
2023-04-13 15:20:00,38.09,38.14,38.08,38.1,200782.0,35.8557,35.9027,35.8463,35.8651,200782.0
2023-04-13 15:25:00,38.1,38.12,38.09,38.11,125520.0,35.8651,35.8839,35.8557,35.8745,125520.0
2023-04-13 15:30:00,38.11,38.14,38.1,38.11,192634.0,35.8745,35.9027,35.8651,35.8745,192634.0
2023-04-13 15:35:00,38.11,38.12,38.07,38.08,162077.0,35.8745,35.8839,35.8369,35.8463,162077.0
2023-04-13 15:40:00,38.09,38.11,38.06,38.09,207104.0,35.8557,35.8745,35.8274,35.8557,207104.0
2023-04-13 15:45:00,38.09,38.09,38.01,38.02,424170.0,35.8557,35.8557,35.7804,35.7898,424170.0
2023-04-13 15:50:00,38.04,38.11,38.02,38.09,479704.0,35.8086,35.8745,35.7898,35.8557,479704.0
2023-04-13 15:55:00,38.09,38.11,38.0,38.05,1262076.0,35.8557,35.8745,35.771,35.818,1262076.0
2023-04-14 09:30:00,38.01,38.08,37.93,38.01,290364.0,35.7804,35.8463,35.7051,35.7804,290364.0
2023-04-14 09:35:00,38.0,38.21,38.0,38.16,202559.0,35.771,35.9686,35.771,35.9216,202559.0
2023-04-14 09:40:00,38.16,38.16,38.07,38.07,87967.0,35.9216,35.9216,35.8369,35.8369,87967.0
2023-04-14 09:45:00,38.08,38.17,38.06,38.15,168292.0,35.8463,35.931,35.8274,35.9122,168292.0
2023-04-14 09:50:00,38.15,38.16,38.02,38.02,114998.0,35.9122,35.9216,35.7898,35.7898,114998.0
2023-04-14 09:55:00,38.03,38.08,38.02,38.02,152940.0,35.7992,35.8463,35.7898,35.7898,152940.0
2023-04-14 10:00:00,38.02,38.06,37.98,38.04,110890.0,35.7898,35.8274,35.7521,35.8086,110890.0
2023-04-14 10:05:00,38.05,38.05,37.91,37.94,225749.0,35.818,35.818,35.6862,35.7145,225749.0
2023-04-14 10:10:00,37.95,37.98,37.91,37.93,92908.0,35.7239,35.7521,35.6862,35.7051,92908.0
2023-04-14 10:15:00,37.93,37.95,37.84,37.85,86732.0,35.7051,35.7239,35.6203,35.6298,86732.0
2023-04-14 10:20:00,37.85,37.93,37.85,37.87,75897.0,35.6298,35.7051,35.6298,35.6486,75897.0
2023-04-14 10:25:00,37.87,37.88,37.83,37.83,80415.0,35.6486,35.658,35.6109,35.6109,80415.0
2023-04-14 10:30:00,37.83,37.86,37.79,37.82,120059.0,35.6109,35.6392,35.5733,35.6015,120059.0
2023-04-14 10:35:00,37.82,37.85,37.8,37.85,110888.0,35.6015,35.6298,35.5827,35.6298,110888.0
2023-04-14 10:40:00,37.85,37.86,37.78,37.8,82397.0,35.6298,35.6392,35.5639,35.5827,82397.0
2023-04-14 10:45:00,37.8,37.82,37.77,37.77,184220.0,35.5827,35.6015,35.5545,35.5545,184220.0
2023-04-14 10:50:00,37.77,37.81,37.73,37.74,100166.0,35.5545,35.5921,35.5168,35.5262,100166.0
2023-04-14 10:55:00,37.74,37.81,37.72,37.79,110109.0,35.5262,35.5921,35.5074,35.5733,110109.0
2023-04-14 11:00:00,37.79,37.8,37.72,37.74,51412.0,35.5733,35.5827,35.5074,35.5262,51412.0
2023-04-14 11:05:00,37.73,37.77,37.7,37.72,91700.0,35.5168,35.5545,35.4886,35.5074,91700.0
2023-04-14 11:10:00,37.73,37.8,37.73,37.73,104985.0,35.5168,35.5827,35.5168,35.5168,104985.0
2023-04-14 11:15:00,37.74,37.74,37.68,37.7,126833.0,35.5262,35.5262,35.4697,35.4886,126833.0
2023-04-14 11:20:00,37.7,37.72,37.67,37.68,112303.0,35.4886,35.5074,35.4603,35.4697,112303.0
2023-04-14 11:25:00,37.67,37.72,37.66,37.7,110245.0,35.4603,35.5074,35.4509,35.4886,110245.0
2023-04-14 11:30:00,37.69,37.7,37.62,37.68,97435.0,35.4791,35.4886,35.4133,35.4697,97435.0
2023-04-14 11:35:00,37.68,37.69,37.64,37.66,102492.0,35.4697,35.4791,35.4321,35.4509,102492.0
2023-04-14 11:40:00,37.65,37.7,37.64,37.69,59720.0,35.4415,35.4886,35.4321,35.4791,59720.0
2023-04-14 11:45:00,37.7,37.71,37.67,37.68,75017.0,35.4886,35.498,35.4603,35.4697,75017.0
2023-04-14 11:50:00,37.68,37.69,37.66,37.67,61241.0,35.4697,35.4791,35.4509,35.4603,61241.0
2023-04-14 11:55:00,37.68,37.68,37.65,37.67,146451.0,35.4697,35.4697,35.4415,35.4603,146451.0
2023-04-14 12:00:00,37.66,37.68,37.61,37.63,98834.0,35.4509,35.4697,35.4038,35.4227,98834.0
2023-04-14 12:05:00,37.63,37.65,37.57,37.6,97635.0,35.4227,35.4415,35.3662,35.3944,97635.0
2023-04-14 12:10:00,37.61,37.61,37.58,37.61,65839.0,35.4038,35.4038,35.3756,35.4038,65839.0
2023-04-14 12:15:00,37.61,37.62,37.59,37.61,60126.0,35.4038,35.4133,35.385,35.4038,60126.0
2023-04-14 12:20:00,37.61,37.62,37.57,37.59,109960.0,35.4038,35.4133,35.3662,35.385,109960.0
2023-04-14 12:25:00,37.59,37.61,37.58,37.59,89907.0,35.385,35.4038,35.3756,35.385,89907.0
2023-04-14 12:30:00,37.59,37.6,37.54,37.57,94584.0,35.385,35.3944,35.3379,35.3662,94584.0
2023-04-14 12:35:00,37.57,37.58,37.55,37.56,71535.0,35.3662,35.3756,35.3474,35.3568,71535.0
2023-04-14 12:40:00,37.57,37.6,37.55,37.57,115817.0,35.3662,35.3944,35.3474,35.3662,115817.0
2023-04-14 12:45:00,37.56,37.57,37.5,37.52,124991.0,35.3568,35.3662,35.3003,35.3191,124991.0
2023-04-14 12:50:00,37.51,37.52,37.48,37.5,66589.0,35.3097,35.3191,35.2815,35.3003,66589.0
2023-04-14 12:55:00,37.49,37.5,37.47,37.48,91014.0,35.2909,35.3003,35.2721,35.2815,91014.0
2023-04-14 13:00:00,37.48,37.5,37.47,37.49,196410.0,35.2815,35.3003,35.2721,35.2909,196410.0
2023-04-14 13:05:00,37.5,37.52,37.47,37.5,146845.0,35.3003,35.3191,35.2721,35.3003,146845.0
2023-04-14 13:10:00,37.5,37.52,37.49,37.5,118552.0,35.3003,35.3191,35.2909,35.3003,118552.0
2023-04-14 13:15:00,37.5,37.53,37.49,37.52,235988.0,35.3003,35.3285,35.2909,35.3191,235988.0
2023-04-14 13:20:00,37.52,37.54,37.47,37.52,80015.0,35.3191,35.3379,35.2721,35.3191,80015.0
2023-04-14 13:25:00,37.52,37.55,37.49,37.5,91215.0,35.3191,35.3474,35.2909,35.3003,91215.0
2023-04-14 13:30:00,37.5,37.5,37.43,37.45,122395.0,35.3003,35.3003,35.2344,35.2532,122395.0
2023-04-14 13:35:00,37.46,37.47,37.43,37.45,85908.0,35.2626,35.2721,35.2344,35.2532,85908.0
2023-04-14 13:40:00,37.45,37.51,37.45,37.47,97383.0,35.2532,35.3097,35.2532,35.2721,97383.0
2023-04-14 13:45:00,37.47,37.52,37.47,37.48,79067.0,35.2721,35.3191,35.2721,35.2815,79067.0
2023-04-14 13:50:00,37.49,37.55,37.48,37.55,56501.0,35.2909,35.3474,35.2815,35.3474,56501.0
2023-04-14 13:55:00,37.55,37.58,37.52,37.55,856492.0,35.3474,35.3756,35.3191,35.3474,856492.0
2023-04-14 14:00:00,37.55,37.58,37.55,37.57,74527.0,35.3474,35.3756,35.3474,35.3662,74527.0
2023-04-14 14:05:00,37.57,37.63,37.56,37.62,61660.0,35.3662,35.4227,35.3568,35.4133,61660.0
2023-04-14 14:10:00,37.62,37.68,37.61,37.66,94586.0,35.4133,35.4697,35.4038,35.4509,94586.0
2023-04-14 14:15:00,37.66,37.69,37.64,37.67,165830.0,35.4509,35.4791,35.4321,35.4603,165830.0
2023-04-14 14:20:00,37.67,37.71,37.66,37.7,104289.0,35.4603,35.498,35.4509,35.4886,104289.0
2023-04-14 14:25:00,37.7,37.7,37.66,37.68,59203.0,35.4886,35.4886,35.4509,35.4697,59203.0
2023-04-14 14:30:00,37.67,37.72,37.67,37.7,187482.0,35.4603,35.5074,35.4603,35.4886,187482.0
2023-04-14 14:35:00,37.7,37.7,37.65,37.66,64391.0,35.4886,35.4886,35.4415,35.4509,64391.0
2023-04-14 14:40:00,37.66,37.69,37.62,37.68,98166.0,35.4509,35.4791,35.4133,35.4697,98166.0
2023-04-14 14:45:00,37.68,37.7,37.67,37.7,61898.0,35.4697,35.4886,35.4603,35.4886,61898.0
2023-04-14 14:50:00,37.7,37.71,37.66,37.68,72048.0,35.4886,35.498,35.4509,35.4697,72048.0
2023-04-14 14:55:00,37.68,37.71,37.67,37.7,69373.0,35.4697,35.498,35.4603,35.4886,69373.0
2023-04-14 15:00:00,37.7,37.72,37.69,37.72,149201.0,35.4886,35.5074,35.4791,35.5074,149201.0
2023-04-14 15:05:00,37.72,37.76,37.68,37.76,141172.0,35.5074,35.545,35.4697,35.545,141172.0
2023-04-14 15:10:00,37.76,37.76,37.66,37.66,290034.0,35.545,35.545,35.4509,35.4509,290034.0
2023-04-14 15:15:00,37.66,37.7,37.6,37.7,169905.0,35.4509,35.4886,35.3944,35.4886,169905.0
2023-04-14 15:20:00,37.7,37.73,37.68,37.72,218987.0,35.4886,35.5168,35.4697,35.5074,218987.0
2023-04-14 15:25:00,37.72,37.8,37.71,37.76,174302.0,35.5074,35.5827,35.498,35.545,174302.0
2023-04-14 15:30:00,37.76,37.78,37.74,37.77,111234.0,35.545,35.5639,35.5262,35.5545,111234.0
2023-04-14 15:35:00,37.77,37.79,37.73,37.79,190721.0,35.5545,35.5733,35.5168,35.5733,190721.0
2023-04-14 15:40:00,37.79,37.85,37.76,37.83,184242.0,35.5733,35.6298,35.545,35.6109,184242.0
2023-04-14 15:45:00,37.84,37.88,37.79,37.88,224146.0,35.6203,35.658,35.5733,35.658,224146.0
2023-04-14 15:50:00,37.88,37.91,37.79,37.9,684537.0,35.658,35.6862,35.5733,35.6768,684537.0
2023-04-14 15:55:00,37.9,38.0,37.89,37.97,2068227.0,35.6768,35.771,35.6674,35.7427,2068227.0
2023-04-17 09:30:00,37.99,38.04,37.94,37.99,423739.0,35.7615,35.8086,35.7145,35.7615,423739.0
2023-04-17 09:35:00,37.98,38.1,37.97,38.02,179683.0,35.7521,35.8651,35.7427,35.7898,179683.0
2023-04-17 09:40:00,38.01,38.11,37.97,38.07,187057.0,35.7804,35.8745,35.7427,35.8369,187057.0
2023-04-17 09:45:00,38.06,38.12,38.02,38.02,185264.0,35.8274,35.8839,35.7898,35.7898,185264.0
2023-04-17 09:50:00,38.02,38.12,38.0,38.08,119076.0,35.7898,35.8839,35.771,35.8463,119076.0
2023-04-17 09:55:00,38.08,38.09,37.99,38.07,139727.0,35.8463,35.8557,35.7615,35.8369,139727.0
2023-04-17 10:00:00,38.08,38.14,38.02,38.02,213018.0,35.8463,35.9027,35.7898,35.7898,213018.0
2023-04-17 10:05:00,38.02,38.07,37.97,38.01,99759.0,35.7898,35.8369,35.7427,35.7804,99759.0
2023-04-17 10:10:00,38.01,38.05,37.98,38.01,115771.0,35.7804,35.818,35.7521,35.7804,115771.0
2023-04-17 10:15:00,38.02,38.07,38.0,38.07,118861.0,35.7898,35.8369,35.771,35.8369,118861.0
2023-04-17 10:20:00,38.07,38.1,38.04,38.1,65844.0,35.8369,35.8651,35.8086,35.8651,65844.0
2023-04-17 10:25:00,38.1,38.15,38.08,38.09,125358.0,35.8651,35.9122,35.8463,35.8557,125358.0
2023-04-17 10:30:00,38.09,38.11,38.05,38.08,187028.0,35.8557,35.8745,35.818,35.8463,187028.0
2023-04-17 10:35:00,38.09,38.13,38.04,38.08,155018.0,35.8557,35.8933,35.8086,35.8463,155018.0
2023-04-17 10:40:00,38.07,38.08,37.98,38.02,95256.0,35.8369,35.8463,35.7521,35.7898,95256.0
2023-04-17 10:45:00,38.02,38.08,38.0,38.07,101640.0,35.7898,35.8463,35.771,35.8369,101640.0
2023-04-17 10:50:00,38.07,38.08,38.04,38.06,124535.0,35.8369,35.8463,35.8086,35.8274,124535.0
2023-04-17 10:55:00,38.07,38.1,38.06,38.07,139511.0,35.8369,35.8651,35.8274,35.8369,139511.0
2023-04-17 11:00:00,38.08,38.12,38.05,38.08,166479.0,35.8463,35.8839,35.818,35.8463,166479.0
2023-04-17 11:05:00,38.08,38.11,38.07,38.08,136595.0,35.8463,35.8745,35.8369,35.8463,136595.0
2023-04-17 11:10:00,38.09,38.1,38.07,38.08,150283.0,35.8557,35.8651,35.8369,35.8463,150283.0
2023-04-17 11:15:00,38.08,38.12,38.06,38.1,170099.0,35.8463,35.8839,35.8274,35.8651,170099.0
2023-04-17 11:20:00,38.09,38.11,38.08,38.1,131443.0,35.8557,35.8745,35.8463,35.8651,131443.0
2023-04-17 11:25:00,38.11,38.13,38.08,38.09,95848.0,35.8745,35.8933,35.8463,35.8557,95848.0
2023-04-17 11:30:00,38.08,38.09,38.01,38.03,163682.0,35.8463,35.8557,35.7804,35.7992,163682.0
2023-04-17 11:35:00,38.03,38.07,38.0,38.01,110516.0,35.7992,35.8369,35.771,35.7804,110516.0
2023-04-17 11:40:00,38.02,38.03,37.98,38.0,110439.0,35.7898,35.7992,35.7521,35.771,110439.0
2023-04-17 11:45:00,38.0,38.05,37.99,38.05,102273.0,35.771,35.818,35.7615,35.818,102273.0
2023-04-17 11:50:00,38.05,38.1,38.04,38.09,87554.0,35.818,35.8651,35.8086,35.8557,87554.0
2023-04-17 11:55:00,38.09,38.1,38.04,38.05,105567.0,35.8557,35.8651,35.8086,35.818,105567.0
2023-04-17 12:00:00,38.05,38.05,38.02,38.05,120954.0,35.818,35.818,35.7898,35.818,120954.0
2023-04-17 12:05:00,38.05,38.05,38.0,38.02,106880.0,35.818,35.818,35.771,35.7898,106880.0
2023-04-17 12:10:00,38.02,38.04,38.01,38.04,104770.0,35.7898,35.8086,35.7804,35.8086,104770.0
2023-04-17 12:15:00,38.04,38.06,38.01,38.05,89951.0,35.8086,35.8274,35.7804,35.818,89951.0
2023-04-17 12:20:00,38.05,38.05,37.97,37.97,109114.0,35.818,35.818,35.7427,35.7427,109114.0
2023-04-17 12:25:00,37.98,38.02,37.97,37.99,88185.0,35.7521,35.7898,35.7427,35.7615,88185.0
2023-04-17 12:30:00,37.99,38.0,37.98,37.99,58646.0,35.7615,35.771,35.7521,35.7615,58646.0
2023-04-17 12:35:00,38.0,38.03,37.99,37.99,65763.0,35.771,35.7992,35.7615,35.7615,65763.0
2023-04-17 12:40:00,38.0,38.01,37.98,38.01,55987.0,35.771,35.7804,35.7521,35.7804,55987.0
2023-04-17 12:45:00,38.01,38.02,38.0,38.01,93682.0,35.7804,35.7898,35.771,35.7804,93682.0
2023-04-17 12:50:00,38.01,38.01,37.98,37.99,85292.0,35.7804,35.7804,35.7521,35.7615,85292.0
2023-04-17 12:55:00,38.0,38.02,37.98,38.01,65214.0,35.771,35.7898,35.7521,35.7804,65214.0
2023-04-17 13:00:00,38.01,38.01,37.99,38.0,50481.0,35.7804,35.7804,35.7615,35.771,50481.0
2023-04-17 13:05:00,38.01,38.01,37.98,37.99,69106.0,35.7804,35.7804,35.7521,35.7615,69106.0
2023-04-17 13:10:00,37.99,38.04,37.99,38.04,96724.0,35.7615,35.8086,35.7615,35.8086,96724.0
2023-04-17 13:15:00,38.04,38.06,38.02,38.05,80797.0,35.8086,35.8274,35.7898,35.818,80797.0
2023-04-17 13:20:00,38.05,38.07,38.05,38.07,98031.0,35.818,35.8369,35.818,35.8369,98031.0
2023-04-17 13:25:00,38.07,38.08,38.06,38.08,79426.0,35.8369,35.8463,35.8274,35.8463,79426.0
2023-04-17 13:30:00,38.08,38.1,38.07,38.09,117509.0,35.8463,35.8651,35.8369,35.8557,117509.0
2023-04-17 13:35:00,38.09,38.1,38.08,38.08,98036.0,35.8557,35.8651,35.8463,35.8463,98036.0
2023-04-17 13:40:00,38.08,38.09,38.06,38.07,67562.0,35.8463,35.8557,35.8274,35.8369,67562.0
2023-04-17 13:45:00,38.08,38.09,38.05,38.09,81388.0,35.8463,35.8557,35.818,35.8557,81388.0
2023-04-17 13:50:00,38.09,38.09,38.05,38.05,90918.0,35.8557,35.8557,35.818,35.818,90918.0
2023-04-17 13:55:00,38.05,38.06,38.0,38.02,153877.0,35.818,35.8274,35.771,35.7898,153877.0
2023-04-17 14:00:00,38.02,38.02,37.97,37.99,129043.0,35.7898,35.7898,35.7427,35.7615,129043.0
2023-04-17 14:05:00,37.99,38.01,37.98,37.98,97825.0,35.7615,35.7804,35.7521,35.7521,97825.0
2023-04-17 14:10:00,37.98,38.02,37.97,38.01,104738.0,35.7521,35.7898,35.7427,35.7804,104738.0
2023-04-17 14:15:00,38.01,38.01,37.94,37.98,188063.0,35.7804,35.7804,35.7145,35.7521,188063.0
2023-04-17 14:20:00,37.99,38.02,37.98,38.02,86284.0,35.7615,35.7898,35.7521,35.7898,86284.0
2023-04-17 14:25:00,38.02,38.03,38.01,38.02,62428.0,35.7898,35.7992,35.7804,35.7898,62428.0
2023-04-17 14:30:00,38.02,38.03,38.01,38.02,79532.0,35.7898,35.7992,35.7804,35.7898,79532.0
2023-04-17 14:35:00,38.02,38.05,38.02,38.03,71272.0,35.7898,35.818,35.7898,35.7992,71272.0
2023-04-17 14:40:00,38.03,38.07,38.03,38.05,68035.0,35.7992,35.8369,35.7992,35.818,68035.0
2023-04-17 14:45:00,38.05,38.11,38.05,38.11,93484.0,35.818,35.8745,35.818,35.8745,93484.0
2023-04-17 14:50:00,38.11,38.17,38.11,38.16,83922.0,35.8745,35.931,35.8745,35.9216,83922.0
2023-04-17 14:55:00,38.17,38.19,38.16,38.16,139689.0,35.931,35.9498,35.9216,35.9216,139689.0
2023-04-17 15:00:00,38.17,38.22,38.16,38.22,109114.0,35.931,35.9781,35.9216,35.9781,109114.0
2023-04-17 15:05:00,38.22,38.24,38.2,38.22,111447.0,35.9781,35.9969,35.9592,35.9781,111447.0
2023-04-17 15:10:00,38.22,38.24,38.19,38.2,137621.0,35.9781,35.9969,35.9498,35.9592,137621.0
2023-04-17 15:15:00,38.2,38.21,38.17,38.19,130625.0,35.9592,35.9686,35.931,35.9498,130625.0
2023-04-17 15:20:00,38.19,38.21,38.17,38.17,132251.0,35.9498,35.9686,35.931,35.931,132251.0
2023-04-17 15:25:00,38.18,38.18,38.15,38.16,122483.0,35.9404,35.9404,35.9122,35.9216,122483.0
2023-04-17 15:30:00,38.16,38.17,38.1,38.13,223305.0,35.9216,35.931,35.8651,35.8933,223305.0
2023-04-17 15:35:00,38.13,38.13,38.08,38.09,271827.0,35.8933,35.8933,35.8463,35.8557,271827.0
2023-04-17 15:40:00,38.09,38.11,38.07,38.11,225571.0,35.8557,35.8745,35.8369,35.8745,225571.0
2023-04-17 15:45:00,38.1,38.1,38.04,38.08,262149.0,35.8651,35.8651,35.8086,35.8463,262149.0
2023-04-17 15:50:00,38.08,38.15,38.05,38.1,598588.0,35.8463,35.9122,35.818,35.8651,598588.0
2023-04-17 15:55:00,38.09,38.12,38.05,38.12,1123090.0,35.8557,35.8839,35.818,35.8839,1123090.0
2023-04-18 09:30:00,38.87,39.06,38.67,38.68,786145.0,36.5899,36.7688,36.4017,36.4111,786145.0
2023-04-18 09:35:00,38.69,38.71,38.57,38.61,277740.0,36.4205,36.4393,36.3075,36.3452,277740.0
2023-04-18 09:40:00,38.61,38.69,38.58,38.62,131573.0,36.3452,36.4205,36.3169,36.3546,131573.0
2023-04-18 09:45:00,38.62,38.68,38.51,38.53,245595.0,36.3546,36.4111,36.251,36.2699,245595.0
2023-04-18 09:50:00,38.53,38.55,38.41,38.43,208504.0,36.2699,36.2887,36.1569,36.1757,208504.0
2023-04-18 09:55:00,38.42,38.47,38.39,38.45,203039.0,36.1663,36.2134,36.1381,36.1946,203039.0
2023-04-18 10:00:00,38.45,38.5,38.34,38.36,223310.0,36.1946,36.2416,36.091,36.1098,223310.0
2023-04-18 10:05:00,38.34,38.38,38.33,38.34,222392.0,36.091,36.1287,36.0816,36.091,222392.0
2023-04-18 10:10:00,38.34,38.41,38.3,38.3,220776.0,36.091,36.1569,36.0534,36.0534,220776.0
2023-04-18 10:15:00,38.3,38.45,38.3,38.34,193829.0,36.0534,36.1946,36.0534,36.091,193829.0
2023-04-18 10:20:00,38.34,38.41,38.32,38.34,207139.0,36.091,36.1569,36.0722,36.091,207139.0
2023-04-18 10:25:00,38.34,38.35,38.22,38.27,143207.0,36.091,36.1004,35.9781,36.0251,143207.0
2023-04-18 10:30:00,38.27,38.28,38.1,38.12,164210.0,36.0251,36.0345,35.8651,35.8839,164210.0
2023-04-18 10:35:00,38.12,38.21,38.11,38.18,164862.0,35.8839,35.9686,35.8745,35.9404,164862.0
2023-04-18 10:40:00,38.17,38.23,38.17,38.21,108806.0,35.931,35.9875,35.931,35.9686,108806.0
2023-04-18 10:45:00,38.22,38.23,38.12,38.12,142079.0,35.9781,35.9875,35.8839,35.8839,142079.0
2023-04-18 10:50:00,38.11,38.14,38.08,38.11,145436.0,35.8745,35.9027,35.8463,35.8745,145436.0
2023-04-18 10:55:00,38.1,38.12,38.07,38.12,90421.0,35.8651,35.8839,35.8369,35.8839,90421.0
2023-04-18 11:00:00,38.12,38.21,38.12,38.12,153731.0,35.8839,35.9686,35.8839,35.8839,153731.0
2023-04-18 11:05:00,38.13,38.16,38.08,38.11,64586.0,35.8933,35.9216,35.8463,35.8745,64586.0
2023-04-18 11:10:00,38.11,38.12,38.03,38.05,174591.0,35.8745,35.8839,35.7992,35.818,174591.0
2023-04-18 11:15:00,38.05,38.09,38.02,38.02,109640.0,35.818,35.8557,35.7898,35.7898,109640.0
2023-04-18 11:20:00,38.02,38.03,37.95,38.02,155185.0,35.7898,35.7992,35.7239,35.7898,155185.0
2023-04-18 11:25:00,38.03,38.13,38.03,38.13,129406.0,35.7992,35.8933,35.7992,35.8933,129406.0
2023-04-18 11:30:00,38.13,38.2,38.13,38.18,110935.0,35.8933,35.9592,35.8933,35.9404,110935.0
2023-04-18 11:35:00,38.18,38.19,38.04,38.04,202033.0,35.9404,35.9498,35.8086,35.8086,202033.0
2023-04-18 11:40:00,38.04,38.17,38.01,38.16,152820.0,35.8086,35.931,35.7804,35.9216,152820.0
2023-04-18 11:45:00,38.16,38.18,38.11,38.13,91827.0,35.9216,35.9404,35.8745,35.8933,91827.0
2023-04-18 11:50:00,38.13,38.14,38.11,38.14,63181.0,35.8933,35.9027,35.8745,35.9027,63181.0
2023-04-18 11:55:00,38.14,38.14,38.1,38.13,66844.0,35.9027,35.9027,35.8651,35.8933,66844.0
2023-04-18 12:00:00,38.14,38.2,38.12,38.19,82221.0,35.9027,35.9592,35.8839,35.9498,82221.0
2023-04-18 12:05:00,38.19,38.24,38.19,38.23,84029.0,35.9498,35.9969,35.9498,35.9875,84029.0
2023-04-18 12:10:00,38.22,38.28,38.22,38.27,110143.0,35.9781,36.0345,35.9781,36.0251,110143.0
2023-04-18 12:15:00,38.27,38.31,38.26,38.3,82244.0,36.0251,36.0628,36.0157,36.0534,82244.0
2023-04-18 12:20:00,38.3,38.3,38.24,38.25,101200.0,36.0534,36.0534,35.9969,36.0063,101200.0
2023-04-18 12:25:00,38.25,38.31,38.25,38.3,96519.0,36.0063,36.0628,36.0063,36.0534,96519.0
2023-04-18 12:30:00,38.3,38.32,38.27,38.3,106164.0,36.0534,36.0722,36.0251,36.0534,106164.0
2023-04-18 12:35:00,38.3,38.33,38.27,38.3,81858.0,36.0534,36.0816,36.0251,36.0534,81858.0
2023-04-18 12:40:00,38.29,38.34,38.28,38.33,71312.0,36.044,36.091,36.0345,36.0816,71312.0
2023-04-18 12:45:00,38.33,38.35,38.29,38.31,60553.0,36.0816,36.1004,36.044,36.0628,60553.0
2023-04-18 12:50:00,38.31,38.32,38.26,38.29,95874.0,36.0628,36.0722,36.0157,36.044,95874.0
2023-04-18 12:55:00,38.3,38.31,38.26,38.27,67545.0,36.0534,36.0628,36.0157,36.0251,67545.0
2023-04-18 13:00:00,38.27,38.28,38.23,38.24,107605.0,36.0251,36.0345,35.9875,35.9969,107605.0
2023-04-18 13:05:00,38.25,38.3,38.24,38.27,330296.0,36.0063,36.0534,35.9969,36.0251,330296.0
2023-04-18 13:10:00,38.27,38.28,38.23,38.23,108267.0,36.0251,36.0345,35.9875,35.9875,108267.0
2023-04-18 13:15:00,38.23,38.24,38.2,38.21,109802.0,35.9875,35.9969,35.9592,35.9686,109802.0
2023-04-18 13:20:00,38.2,38.22,38.17,38.22,73539.0,35.9592,35.9781,35.931,35.9781,73539.0
2023-04-18 13:25:00,38.21,38.22,38.17,38.18,83804.0,35.9686,35.9781,35.931,35.9404,83804.0
2023-04-18 13:30:00,38.18,38.18,38.08,38.09,360976.0,35.9404,35.9404,35.8463,35.8557,360976.0
2023-04-18 13:35:00,38.09,38.17,38.08,38.15,292799.0,35.8557,35.931,35.8463,35.9122,292799.0
2023-04-18 13:40:00,38.15,38.19,38.14,38.19,95480.0,35.9122,35.9498,35.9027,35.9498,95480.0
2023-04-18 13:45:00,38.18,38.2,38.16,38.2,97502.0,35.9404,35.9592,35.9216,35.9592,97502.0
2023-04-18 13:50:00,38.2,38.21,38.18,38.21,82769.0,35.9592,35.9686,35.9404,35.9686,82769.0
2023-04-18 13:55:00,38.2,38.23,38.18,38.19,134277.0,35.9592,35.9875,35.9404,35.9498,134277.0
2023-04-18 14:00:00,38.19,38.22,38.19,38.22,60854.0,35.9498,35.9781,35.9498,35.9781,60854.0
2023-04-18 14:05:00,38.22,38.23,38.18,38.23,284251.0,35.9781,35.9875,35.9404,35.9875,284251.0
2023-04-18 14:10:00,38.23,38.27,38.21,38.23,113574.0,35.9875,36.0251,35.9686,35.9875,113574.0
2023-04-18 14:15:00,38.22,38.25,38.21,38.25,185511.0,35.9781,36.0063,35.9686,36.0063,185511.0
2023-04-18 14:20:00,38.25,38.28,38.23,38.25,186172.0,36.0063,36.0345,35.9875,36.0063,186172.0
2023-04-18 14:25:00,38.25,38.31,38.24,38.29,279718.0,36.0063,36.0628,35.9969,36.044,279718.0
2023-04-18 14:30:00,38.3,38.31,38.29,38.29,69848.0,36.0534,36.0628,36.044,36.044,69848.0
2023-04-18 14:35:00,38.3,38.33,38.29,38.32,107558.0,36.0534,36.0816,36.044,36.0722,107558.0
2023-04-18 14:40:00,38.32,38.32,38.28,38.31,89268.0,36.0722,36.0722,36.0345,36.0628,89268.0
2023-04-18 14:45:00,38.3,38.31,38.22,38.27,158639.0,36.0534,36.0628,35.9781,36.0251,158639.0
2023-04-18 14:50:00,38.26,38.27,38.23,38.25,84838.0,36.0157,36.0251,35.9875,36.0063,84838.0
2023-04-18 14:55:00,38.25,38.31,38.24,38.29,145742.0,36.0063,36.0628,35.9969,36.044,145742.0
2023-04-18 15:00:00,38.3,38.36,38.3,38.36,119484.0,36.0534,36.1098,36.0534,36.1098,119484.0
2023-04-18 15:05:00,38.36,38.39,38.35,38.38,118750.0,36.1098,36.1381,36.1004,36.1287,118750.0
2023-04-18 15:10:00,38.38,38.4,38.35,38.39,84333.0,36.1287,36.1475,36.1004,36.1381,84333.0
2023-04-18 15:15:00,38.4,38.4,38.36,38.38,110338.0,36.1475,36.1475,36.1098,36.1287,110338.0
2023-04-18 15:20:00,38.37,38.37,38.31,38.32,229908.0,36.1193,36.1193,36.0628,36.0722,229908.0
2023-04-18 15:25:00,38.32,38.34,38.29,38.34,136371.0,36.0722,36.091,36.044,36.091,136371.0
2023-04-18 15:30:00,38.33,38.34,38.3,38.31,321705.0,36.0816,36.091,36.0534,36.0628,321705.0
2023-04-18 15:35:00,38.32,38.32,38.28,38.3,152693.0,36.0722,36.0722,36.0345,36.0534,152693.0
2023-04-18 15:40:00,38.3,38.31,38.26,38.31,168152.0,36.0534,36.0628,36.0157,36.0628,168152.0
2023-04-18 15:45:00,38.31,38.33,38.28,38.3,199666.0,36.0628,36.0816,36.0345,36.0534,199666.0
2023-04-18 15:50:00,38.31,38.32,38.24,38.26,374359.0,36.0628,36.0722,35.9969,36.0157,374359.0
2023-04-18 15:55:00,38.26,38.32,38.22,38.27,1260730.0,36.0157,36.0722,35.9781,36.0251,1260730.0
2023-04-19 09:30:00,38.09,38.23,37.98,38.18,474281.0,35.8557,35.9875,35.7521,35.9404,474281.0
2023-04-19 09:35:00,38.16,38.22,38.08,38.19,186860.0,35.9216,35.9781,35.8463,35.9498,186860.0
2023-04-19 09:40:00,38.19,38.27,38.13,38.26,155079.0,35.9498,36.0251,35.8933,36.0157,155079.0
2023-04-19 09:45:00,38.26,38.34,38.24,38.25,223137.0,36.0157,36.091,35.9969,36.0063,223137.0
2023-04-19 09:50:00,38.25,38.38,38.24,38.38,144250.0,36.0063,36.1287,35.9969,36.1287,144250.0
2023-04-19 09:55:00,38.38,38.43,38.28,38.3,234891.0,36.1287,36.1757,36.0345,36.0534,234891.0
2023-04-19 10:00:00,38.3,38.34,38.25,38.26,84816.0,36.0534,36.091,36.0063,36.0157,84816.0
2023-04-19 10:05:00,38.25,38.28,38.21,38.27,137679.0,36.0063,36.0345,35.9686,36.0251,137679.0
2023-04-19 10:10:00,38.27,38.32,38.26,38.3,112233.0,36.0251,36.0722,36.0157,36.0534,112233.0
2023-04-19 10:15:00,38.3,38.34,38.27,38.32,132418.0,36.0534,36.091,36.0251,36.0722,132418.0
2023-04-19 10:20:00,38.32,38.32,38.23,38.24,94238.0,36.0722,36.0722,35.9875,35.9969,94238.0
2023-04-19 10:25:00,38.23,38.31,38.22,38.31,111266.0,35.9875,36.0628,35.9781,36.0628,111266.0
2023-04-19 10:30:00,38.31,38.31,38.21,38.25,50436.0,36.0628,36.0628,35.9686,36.0063,50436.0
2023-04-19 10:35:00,38.25,38.3,38.22,38.3,118362.0,36.0063,36.0534,35.9781,36.0534,118362.0
2023-04-19 10:40:00,38.29,38.32,38.26,38.3,79306.0,36.044,36.0722,36.0157,36.0534,79306.0
2023-04-19 10:45:00,38.31,38.32,38.22,38.23,83724.0,36.0628,36.0722,35.9781,35.9875,83724.0
2023-04-19 10:50:00,38.24,38.31,38.23,38.25,104339.0,35.9969,36.0628,35.9875,36.0063,104339.0
2023-04-19 10:55:00,38.25,38.25,38.21,38.21,73355.0,36.0063,36.0063,35.9686,35.9686,73355.0
2023-04-19 11:00:00,38.21,38.21,38.13,38.13,124422.0,35.9686,35.9686,35.8933,35.8933,124422.0
2023-04-19 11:05:00,38.14,38.16,38.11,38.13,130261.0,35.9027,35.9216,35.8745,35.8933,130261.0
2023-04-19 11:10:00,38.13,38.24,38.1,38.23,262967.0,35.8933,35.9969,35.8651,35.9875,262967.0
2023-04-19 11:15:00,38.23,38.28,38.22,38.25,157140.0,35.9875,36.0345,35.9781,36.0063,157140.0
2023-04-19 11:20:00,38.25,38.26,38.2,38.23,211550.0,36.0063,36.0157,35.9592,35.9875,211550.0
2023-04-19 11:25:00,38.23,38.27,38.14,38.25,137440.0,35.9875,36.0251,35.9027,36.0063,137440.0
2023-04-19 11:30:00,38.26,38.26,38.16,38.18,91289.0,36.0157,36.0157,35.9216,35.9404,91289.0
2023-04-19 11:35:00,38.17,38.24,38.17,38.23,162289.0,35.931,35.9969,35.931,35.9875,162289.0
2023-04-19 11:40:00,38.23,38.31,38.23,38.3,70402.0,35.9875,36.0628,35.9875,36.0534,70402.0
2023-04-19 11:45:00,38.3,38.34,38.28,38.31,126205.0,36.0534,36.091,36.0345,36.0628,126205.0
2023-04-19 11:50:00,38.31,38.37,38.3,38.37,102463.0,36.0628,36.1193,36.0534,36.1193,102463.0
2023-04-19 11:55:00,38.37,38.4,38.34,38.36,116325.0,36.1193,36.1475,36.091,36.1098,116325.0
2023-04-19 12:00:00,38.36,38.37,38.28,38.3,99784.0,36.1098,36.1193,36.0345,36.0534,99784.0
2023-04-19 12:05:00,38.3,38.32,38.25,38.26,132285.0,36.0534,36.0722,36.0063,36.0157,132285.0
2023-04-19 12:10:00,38.26,38.27,38.18,38.21,115067.0,36.0157,36.0251,35.9404,35.9686,115067.0
2023-04-19 12:15:00,38.2,38.23,38.2,38.2,109626.0,35.9592,35.9875,35.9592,35.9592,109626.0
2023-04-19 12:20:00,38.2,38.26,38.2,38.22,94739.0,35.9592,36.0157,35.9592,35.9781,94739.0
2023-04-19 12:25:00,38.22,38.27,38.21,38.26,72756.0,35.9781,36.0251,35.9686,36.0157,72756.0
2023-04-19 12:30:00,38.26,38.27,38.21,38.25,157402.0,36.0157,36.0251,35.9686,36.0063,157402.0
2023-04-19 12:35:00,38.24,38.26,38.22,38.23,37888.0,35.9969,36.0157,35.9781,35.9875,37888.0
2023-04-19 12:40:00,38.23,38.28,38.23,38.28,54346.0,35.9875,36.0345,35.9875,36.0345,54346.0
2023-04-19 12:45:00,38.29,38.33,38.27,38.3,107814.0,36.044,36.0816,36.0251,36.0534,107814.0
2023-04-19 12:50:00,38.3,38.31,38.28,38.3,76044.0,36.0534,36.0628,36.0345,36.0534,76044.0
2023-04-19 12:55:00,38.3,38.32,38.27,38.27,129638.0,36.0534,36.0722,36.0251,36.0251,129638.0
2023-04-19 13:00:00,38.27,38.31,38.27,38.29,81746.0,36.0251,36.0628,36.0251,36.044,81746.0
2023-04-19 13:05:00,38.3,38.33,38.29,38.32,104359.0,36.0534,36.0816,36.044,36.0722,104359.0
2023-04-19 13:10:00,38.32,38.32,38.29,38.29,144165.0,36.0722,36.0722,36.044,36.044,144165.0
2023-04-19 13:15:00,38.29,38.33,38.26,38.3,308327.0,36.044,36.0816,36.0157,36.0534,308327.0
2023-04-19 13:20:00,38.3,38.31,38.23,38.27,119405.0,36.0534,36.0628,35.9875,36.0251,119405.0
2023-04-19 13:25:00,38.27,38.3,38.24,38.27,127248.0,36.0251,36.0534,35.9969,36.0251,127248.0
2023-04-19 13:30:00,38.27,38.28,38.22,38.25,73227.0,36.0251,36.0345,35.9781,36.0063,73227.0
2023-04-19 13:35:00,38.24,38.27,38.24,38.25,62596.0,35.9969,36.0251,35.9969,36.0063,62596.0
2023-04-19 13:40:00,38.25,38.25,38.23,38.25,90181.0,36.0063,36.0063,35.9875,36.0063,90181.0
2023-04-19 13:45:00,38.25,38.25,38.2,38.21,95676.0,36.0063,36.0063,35.9592,35.9686,95676.0
2023-04-19 13:50:00,38.21,38.29,38.21,38.28,90487.0,35.9686,36.044,35.9686,36.0345,90487.0
2023-04-19 13:55:00,38.28,38.33,38.28,38.33,74056.0,36.0345,36.0816,36.0345,36.0816,74056.0
2023-04-19 14:00:00,38.33,38.39,38.3,38.31,103280.0,36.0816,36.1381,36.0534,36.0628,103280.0
2023-04-19 14:05:00,38.31,38.33,38.28,38.29,197231.0,36.0628,36.0816,36.0345,36.044,197231.0
2023-04-19 14:10:00,38.29,38.31,38.26,38.3,91264.0,36.044,36.0628,36.0157,36.0534,91264.0
2023-04-19 14:15:00,38.3,38.32,38.28,38.28,106596.0,36.0534,36.0722,36.0345,36.0345,106596.0
2023-04-19 14:20:00,38.29,38.33,38.26,38.31,142037.0,36.044,36.0816,36.0157,36.0628,142037.0
2023-04-19 14:25:00,38.31,38.32,38.29,38.31,109644.0,36.0628,36.0722,36.044,36.0628,109644.0
2023-04-19 14:30:00,38.3,38.32,38.26,38.27,115975.0,36.0534,36.0722,36.0157,36.0251,115975.0
2023-04-19 14:35:00,38.27,38.3,38.26,38.3,96292.0,36.0251,36.0534,36.0157,36.0534,96292.0
2023-04-19 14:40:00,38.3,38.31,38.26,38.27,81576.0,36.0534,36.0628,36.0157,36.0251,81576.0
2023-04-19 14:45:00,38.27,38.3,38.25,38.29,110817.0,36.0251,36.0534,36.0063,36.044,110817.0
2023-04-19 14:50:00,38.28,38.32,38.27,38.31,90571.0,36.0345,36.0722,36.0251,36.0628,90571.0
2023-04-19 14:55:00,38.31,38.31,38.24,38.26,219421.0,36.0628,36.0628,35.9969,36.0157,219421.0
2023-04-19 15:00:00,38.26,38.28,38.22,38.27,112941.0,36.0157,36.0345,35.9781,36.0251,112941.0
2023-04-19 15:05:00,38.27,38.28,38.24,38.27,93494.0,36.0251,36.0345,35.9969,36.0251,93494.0
2023-04-19 15:10:00,38.27,38.31,38.25,38.3,116618.0,36.0251,36.0628,36.0063,36.0534,116618.0
2023-04-19 15:15:00,38.3,38.35,38.29,38.33,103314.0,36.0534,36.1004,36.044,36.0816,103314.0
2023-04-19 15:20:00,38.33,38.34,38.3,38.34,95685.0,36.0816,36.091,36.0534,36.091,95685.0
2023-04-19 15:25:00,38.34,38.38,38.32,38.38,98033.0,36.091,36.1287,36.0722,36.1287,98033.0
2023-04-19 15:30:00,38.37,38.39,38.34,38.35,200378.0,36.1193,36.1381,36.091,36.1004,200378.0
2023-04-19 15:35:00,38.34,38.37,38.32,38.34,149805.0,36.091,36.1193,36.0722,36.091,149805.0
2023-04-19 15:40:00,38.34,38.36,38.31,38.32,116544.0,36.091,36.1098,36.0628,36.0722,116544.0
2023-04-19 15:45:00,38.33,38.33,38.27,38.3,135463.0,36.0816,36.0816,36.0251,36.0534,135463.0
2023-04-19 15:50:00,38.29,38.3,38.25,38.26,248745.0,36.044,36.0534,36.0063,36.0157,248745.0
2023-04-19 15:55:00,38.26,38.27,38.21,38.26,655093.0,36.0157,36.0251,35.9686,36.0157,655093.0
2023-04-20 09:30:00,38.04,38.17,37.95,38.07,379655.0,35.8086,35.931,35.7239,35.8369,379655.0
2023-04-20 09:35:00,38.07,38.13,38.01,38.06,166966.0,35.8369,35.8933,35.7804,35.8274,166966.0
2023-04-20 09:40:00,38.06,38.1,38.0,38.05,117811.0,35.8274,35.8651,35.771,35.818,117811.0
2023-04-20 09:45:00,38.04,38.08,37.99,38.03,160908.0,35.8086,35.8463,35.7615,35.7992,160908.0
2023-04-20 09:50:00,38.03,38.07,37.85,37.91,122169.0,35.7992,35.8369,35.6298,35.6862,122169.0
2023-04-20 09:55:00,37.91,37.91,37.79,37.82,161323.0,35.6862,35.6862,35.5733,35.6015,161323.0
2023-04-20 10:00:00,37.82,37.84,37.72,37.77,144953.0,35.6015,35.6203,35.5074,35.5545,144953.0
2023-04-20 10:05:00,37.77,37.84,37.71,37.73,187338.0,35.5545,35.6203,35.498,35.5168,187338.0
2023-04-20 10:10:00,37.73,37.85,37.71,37.84,201161.0,35.5168,35.6298,35.498,35.6203,201161.0
2023-04-20 10:15:00,37.84,37.85,37.68,37.68,252592.0,35.6203,35.6298,35.4697,35.4697,252592.0
2023-04-20 10:20:00,37.68,37.75,37.66,37.72,101086.0,35.4697,35.5356,35.4509,35.5074,101086.0
2023-04-20 10:25:00,37.73,37.8,37.72,37.75,91360.0,35.5168,35.5827,35.5074,35.5356,91360.0
2023-04-20 10:30:00,37.76,37.77,37.69,37.72,74061.0,35.545,35.5545,35.4791,35.5074,74061.0
2023-04-20 10:35:00,37.72,37.76,37.69,37.73,61073.0,35.5074,35.545,35.4791,35.5168,61073.0
2023-04-20 10:40:00,37.72,37.78,37.71,37.77,90861.0,35.5074,35.5639,35.498,35.5545,90861.0
2023-04-20 10:45:00,37.77,37.81,37.76,37.77,91762.0,35.5545,35.5921,35.545,35.5545,91762.0
2023-04-20 10:50:00,37.77,37.82,37.75,37.78,55751.0,35.5545,35.6015,35.5356,35.5639,55751.0
2023-04-20 10:55:00,37.78,37.89,37.77,37.88,101867.0,35.5639,35.6674,35.5545,35.658,101867.0
2023-04-20 11:00:00,37.88,37.9,37.84,37.85,73130.0,35.658,35.6768,35.6203,35.6298,73130.0
2023-04-20 11:05:00,37.84,37.87,37.79,37.8,110026.0,35.6203,35.6486,35.5733,35.5827,110026.0
2023-04-20 11:10:00,37.81,37.88,37.8,37.87,61577.0,35.5921,35.658,35.5827,35.6486,61577.0
2023-04-20 11:15:00,37.88,37.88,37.83,37.87,86943.0,35.658,35.658,35.6109,35.6486,86943.0
2023-04-20 11:20:00,37.87,37.9,37.83,37.9,53182.0,35.6486,35.6768,35.6109,35.6768,53182.0
2023-04-20 11:25:00,37.91,37.94,37.89,37.92,63887.0,35.6862,35.7145,35.6674,35.6957,63887.0
2023-04-20 11:30:00,37.92,37.94,37.86,37.87,68582.0,35.6957,35.7145,35.6392,35.6486,68582.0
2023-04-20 11:35:00,37.87,37.93,37.86,37.92,62803.0,35.6486,35.7051,35.6392,35.6957,62803.0
2023-04-20 11:40:00,37.93,37.96,37.9,37.96,63798.0,35.7051,35.7333,35.6768,35.7333,63798.0
2023-04-20 11:45:00,37.97,37.99,37.95,37.97,97012.0,35.7427,35.7615,35.7239,35.7427,97012.0
2023-04-20 11:50:00,37.98,37.98,37.92,37.94,66230.0,35.7521,35.7521,35.6957,35.7145,66230.0
2023-04-20 11:55:00,37.93,37.94,37.9,37.93,63065.0,35.7051,35.7145,35.6768,35.7051,63065.0
2023-04-20 12:00:00,37.93,37.93,37.89,37.9,56870.0,35.7051,35.7051,35.6674,35.6768,56870.0
2023-04-20 12:05:00,37.9,37.93,37.87,37.92,49825.0,35.6768,35.7051,35.6486,35.6957,49825.0
2023-04-20 12:10:00,37.92,37.96,37.91,37.94,84922.0,35.6957,35.7333,35.6862,35.7145,84922.0
2023-04-20 12:15:00,37.94,37.95,37.92,37.94,40067.0,35.7145,35.7239,35.6957,35.7145,40067.0
2023-04-20 12:20:00,37.94,37.95,37.9,37.93,57091.0,35.7145,35.7239,35.6768,35.7051,57091.0
2023-04-20 12:25:00,37.92,37.99,37.92,37.97,59488.0,35.6957,35.7615,35.6957,35.7427,59488.0
2023-04-20 12:30:00,37.97,38.0,37.96,37.98,54735.0,35.7427,35.771,35.7333,35.7521,54735.0
2023-04-20 12:35:00,37.98,38.03,37.97,37.98,50703.0,35.7521,35.7992,35.7427,35.7521,50703.0
2023-04-20 12:40:00,37.98,37.99,37.97,37.98,50052.0,35.7521,35.7615,35.7427,35.7521,50052.0
2023-04-20 12:45:00,37.98,38.05,37.98,38.02,59539.0,35.7521,35.818,35.7521,35.7898,59539.0
2023-04-20 12:50:00,38.02,38.03,37.99,38.0,82156.0,35.7898,35.7992,35.7615,35.771,82156.0
2023-04-20 12:55:00,38.0,38.0,37.96,37.97,107938.0,35.771,35.771,35.7333,35.7427,107938.0
2023-04-20 13:00:00,37.97,37.97,37.92,37.93,217938.0,35.7427,35.7427,35.6957,35.7051,217938.0
2023-04-20 13:05:00,37.92,37.97,37.91,37.96,204620.0,35.6957,35.7427,35.6862,35.7333,204620.0
2023-04-20 13:10:00,37.96,38.04,37.96,38.03,69486.0,35.7333,35.8086,35.7333,35.7992,69486.0
2023-04-20 13:15:00,38.03,38.07,38.02,38.05,63491.0,35.7992,35.8369,35.7898,35.818,63491.0
2023-04-20 13:20:00,38.05,38.07,38.03,38.07,75094.0,35.818,35.8369,35.7992,35.8369,75094.0
2023-04-20 13:25:00,38.07,38.1,38.06,38.08,41187.0,35.8369,35.8651,35.8274,35.8463,41187.0
2023-04-20 13:30:00,38.08,38.11,38.06,38.07,100404.0,35.8463,35.8745,35.8274,35.8369,100404.0
2023-04-20 13:35:00,38.08,38.09,38.06,38.07,101952.0,35.8463,35.8557,35.8274,35.8369,101952.0
2023-04-20 13:40:00,38.08,38.08,38.05,38.05,76176.0,35.8463,35.8463,35.818,35.818,76176.0
2023-04-20 13:45:00,38.05,38.07,38.03,38.04,94784.0,35.818,35.8369,35.7992,35.8086,94784.0
2023-04-20 13:50:00,38.04,38.04,38.01,38.02,64178.0,35.8086,35.8086,35.7804,35.7898,64178.0
2023-04-20 13:55:00,38.02,38.04,37.98,38.0,75733.0,35.7898,35.8086,35.7521,35.771,75733.0
2023-04-20 14:00:00,37.99,38.02,37.97,38.0,124574.0,35.7615,35.7898,35.7427,35.771,124574.0
2023-04-20 14:05:00,38.0,38.02,37.97,38.0,110150.0,35.771,35.7898,35.7427,35.771,110150.0
2023-04-20 14:10:00,38.0,38.01,37.98,37.99,111549.0,35.771,35.7804,35.7521,35.7615,111549.0
2023-04-20 14:15:00,38.0,38.0,37.92,37.95,186833.0,35.771,35.771,35.6957,35.7239,186833.0
2023-04-20 14:20:00,37.94,37.96,37.92,37.95,125079.0,35.7145,35.7333,35.6957,35.7239,125079.0
2023-04-20 14:25:00,37.95,37.96,37.91,37.93,97484.0,35.7239,35.7333,35.6862,35.7051,97484.0
2023-04-20 14:30:00,37.92,37.93,37.84,37.84,125687.0,35.6957,35.7051,35.6203,35.6203,125687.0
2023-04-20 14:35:00,37.84,37.85,37.79,37.81,108106.0,35.6203,35.6298,35.5733,35.5921,108106.0
2023-04-20 14:40:00,37.81,37.81,37.72,37.73,112469.0,35.5921,35.5921,35.5074,35.5168,112469.0
2023-04-20 14:45:00,37.73,37.74,37.66,37.68,147502.0,35.5168,35.5262,35.4509,35.4697,147502.0
2023-04-20 14:50:00,37.68,37.69,37.65,37.68,132492.0,35.4697,35.4791,35.4415,35.4697,132492.0
2023-04-20 14:55:00,37.68,37.69,37.64,37.64,166740.0,35.4697,35.4791,35.4321,35.4321,166740.0
2023-04-20 15:00:00,37.65,37.68,37.61,37.62,125126.0,35.4415,35.4697,35.4038,35.4133,125126.0
2023-04-20 15:05:00,37.63,37.67,37.57,37.66,165545.0,35.4227,35.4603,35.3662,35.4509,165545.0
2023-04-20 15:10:00,37.66,37.72,37.66,37.66,282759.0,35.4509,35.5074,35.4509,35.4509,282759.0
2023-04-20 15:15:00,37.66,37.69,37.62,37.65,118858.0,35.4509,35.4791,35.4133,35.4415,118858.0
2023-04-20 15:20:00,37.65,37.7,37.63,37.7,148103.0,35.4415,35.4886,35.4227,35.4886,148103.0
2023-04-20 15:25:00,37.7,37.72,37.69,37.7,164399.0,35.4886,35.5074,35.4791,35.4886,164399.0
2023-04-20 15:30:00,37.71,37.75,37.7,37.72,147383.0,35.498,35.5356,35.4886,35.5074,147383.0
2023-04-20 15:35:00,37.72,37.73,37.67,37.73,125038.0,35.5074,35.5168,35.4603,35.5168,125038.0
2023-04-20 15:40:00,37.73,37.73,37.66,37.68,152529.0,35.5168,35.5168,35.4509,35.4697,152529.0
2023-04-20 15:45:00,37.68,37.71,37.66,37.68,230720.0,35.4697,35.498,35.4509,35.4697,230720.0
2023-04-20 15:50:00,37.68,37.73,37.64,37.7,425805.0,35.4697,35.5168,35.4321,35.4886,425805.0
2023-04-20 15:55:00,37.7,37.76,37.69,37.74,862435.0,35.4886,35.545,35.4791,35.5262,862435.0
2023-04-21 09:30:00,37.7,37.86,37.63,37.8,679525.0,35.4886,35.6392,35.4227,35.5827,679525.0
2023-04-21 09:35:00,37.79,37.84,37.68,37.68,153857.0,35.5733,35.6203,35.4697,35.4697,153857.0
2023-04-21 09:40:00,37.69,37.71,37.62,37.69,90683.0,35.4791,35.498,35.4133,35.4791,90683.0
2023-04-21 09:45:00,37.7,37.73,37.65,37.65,92170.0,35.4886,35.5168,35.4415,35.4415,92170.0
2023-04-21 09:50:00,37.64,37.66,37.57,37.64,99494.0,35.4321,35.4509,35.3662,35.4321,99494.0
2023-04-21 09:55:00,37.63,37.64,37.55,37.59,99265.0,35.4227,35.4321,35.3474,35.385,99265.0
2023-04-21 10:00:00,37.59,37.6,37.5,37.53,116454.0,35.385,35.3944,35.3003,35.3285,116454.0
2023-04-21 10:05:00,37.52,37.62,37.52,37.62,107794.0,35.3191,35.4133,35.3191,35.4133,107794.0
2023-04-21 10:10:00,37.62,37.66,37.59,37.64,96810.0,35.4133,35.4509,35.385,35.4321,96810.0
2023-04-21 10:15:00,37.64,37.75,37.63,37.69,80698.0,35.4321,35.5356,35.4227,35.4791,80698.0
2023-04-21 10:20:00,37.69,37.72,37.68,37.7,92930.0,35.4791,35.5074,35.4697,35.4886,92930.0
2023-04-21 10:25:00,37.7,37.74,37.66,37.68,79921.0,35.4886,35.5262,35.4509,35.4697,79921.0
2023-04-21 10:30:00,37.68,37.74,37.65,37.73,67970.0,35.4697,35.5262,35.4415,35.5168,67970.0
2023-04-21 10:35:00,37.74,37.75,37.68,37.69,132301.0,35.5262,35.5356,35.4697,35.4791,132301.0
2023-04-21 10:40:00,37.69,37.69,37.58,37.59,107309.0,35.4791,35.4791,35.3756,35.385,107309.0
2023-04-21 10:45:00,37.59,37.62,37.56,37.62,89965.0,35.385,35.4133,35.3568,35.4133,89965.0
2023-04-21 10:50:00,37.62,37.63,37.56,37.57,314243.0,35.4133,35.4227,35.3568,35.3662,314243.0
2023-04-21 10:55:00,37.57,37.58,37.54,37.55,256832.0,35.3662,35.3756,35.3379,35.3474,256832.0
2023-04-21 11:00:00,37.55,37.65,37.54,37.62,130798.0,35.3474,35.4415,35.3379,35.4133,130798.0
2023-04-21 11:05:00,37.62,37.63,37.57,37.62,142281.0,35.4133,35.4227,35.3662,35.4133,142281.0
2023-04-21 11:10:00,37.63,37.63,37.57,37.58,61611.0,35.4227,35.4227,35.3662,35.3756,61611.0
2023-04-21 11:15:00,37.58,37.6,37.56,37.58,42081.0,35.3756,35.3944,35.3568,35.3756,42081.0
2023-04-21 11:20:00,37.57,37.58,37.54,37.58,43135.0,35.3662,35.3756,35.3379,35.3756,43135.0
2023-04-21 11:25:00,37.57,37.59,37.54,37.59,63853.0,35.3662,35.385,35.3379,35.385,63853.0
2023-04-21 11:30:00,37.59,37.62,37.56,37.62,61622.0,35.385,35.4133,35.3568,35.4133,61622.0
2023-04-21 11:35:00,37.62,37.63,37.57,37.62,69705.0,35.4133,35.4227,35.3662,35.4133,69705.0
2023-04-21 11:40:00,37.62,37.68,37.61,37.65,61513.0,35.4133,35.4697,35.4038,35.4415,61513.0
2023-04-21 11:45:00,37.64,37.65,37.56,37.57,52509.0,35.4321,35.4415,35.3568,35.3662,52509.0
2023-04-21 11:50:00,37.56,37.61,37.56,37.6,32752.0,35.3568,35.4038,35.3568,35.3944,32752.0
2023-04-21 11:55:00,37.61,37.67,37.58,37.66,74695.0,35.4038,35.4603,35.3756,35.4509,74695.0
2023-04-21 12:00:00,37.66,37.66,37.64,37.66,137476.0,35.4509,35.4509,35.4321,35.4509,137476.0
2023-04-21 12:05:00,37.66,37.7,37.63,37.65,64939.0,35.4509,35.4886,35.4227,35.4415,64939.0
2023-04-21 12:10:00,37.64,37.65,37.6,37.61,107767.0,35.4321,35.4415,35.3944,35.4038,107767.0
2023-04-21 12:15:00,37.61,37.66,37.6,37.66,67901.0,35.4038,35.4509,35.3944,35.4509,67901.0
2023-04-21 12:20:00,37.66,37.66,37.59,37.64,78080.0,35.4509,35.4509,35.385,35.4321,78080.0
2023-04-21 12:25:00,37.64,37.65,37.6,37.61,36251.0,35.4321,35.4415,35.3944,35.4038,36251.0
2023-04-21 12:30:00,37.61,37.62,37.57,37.61,56012.0,35.4038,35.4133,35.3662,35.4038,56012.0
2023-04-21 12:35:00,37.6,37.62,37.58,37.59,35720.0,35.3944,35.4133,35.3756,35.385,35720.0
2023-04-21 12:40:00,37.59,37.63,37.57,37.62,111389.0,35.385,35.4227,35.3662,35.4133,111389.0
2023-04-21 12:45:00,37.62,37.65,37.61,37.62,61501.0,35.4133,35.4415,35.4038,35.4133,61501.0
2023-04-21 12:50:00,37.62,37.66,37.61,37.66,91298.0,35.4133,35.4509,35.4038,35.4509,91298.0
2023-04-21 12:55:00,37.65,37.69,37.65,37.66,47401.0,35.4415,35.4791,35.4415,35.4509,47401.0
2023-04-21 13:00:00,37.66,37.7,37.66,37.68,69909.0,35.4509,35.4886,35.4509,35.4697,69909.0
2023-04-21 13:05:00,37.67,37.69,37.66,37.68,95500.0,35.4603,35.4791,35.4509,35.4697,95500.0
2023-04-21 13:10:00,37.68,37.7,37.66,37.69,43437.0,35.4697,35.4886,35.4509,35.4791,43437.0
2023-04-21 13:15:00,37.68,37.7,37.63,37.65,105451.0,35.4697,35.4886,35.4227,35.4415,105451.0
2023-04-21 13:20:00,37.65,37.69,37.63,37.68,44547.0,35.4415,35.4791,35.4227,35.4697,44547.0
2023-04-21 13:25:00,37.68,37.69,37.65,37.66,46148.0,35.4697,35.4791,35.4415,35.4509,46148.0
2023-04-21 13:30:00,37.66,37.71,37.65,37.68,67379.0,35.4509,35.498,35.4415,35.4697,67379.0
2023-04-21 13:35:00,37.68,37.68,37.65,37.66,53389.0,35.4697,35.4697,35.4415,35.4509,53389.0
2023-04-21 13:40:00,37.67,37.71,37.66,37.69,75858.0,35.4603,35.498,35.4509,35.4791,75858.0
2023-04-21 13:45:00,37.69,37.71,37.68,37.7,211918.0,35.4791,35.498,35.4697,35.4886,211918.0
2023-04-21 13:50:00,37.7,37.76,37.7,37.73,155684.0,35.4886,35.545,35.4886,35.5168,155684.0
2023-04-21 13:55:00,37.73,37.77,37.71,37.73,100147.0,35.5168,35.5545,35.498,35.5168,100147.0
2023-04-21 14:00:00,37.74,37.81,37.73,37.79,93340.0,35.5262,35.5921,35.5168,35.5733,93340.0
2023-04-21 14:05:00,37.8,37.82,37.78,37.81,61244.0,35.5827,35.6015,35.5639,35.5921,61244.0
2023-04-21 14:10:00,37.8,37.83,37.8,37.83,59420.0,35.5827,35.6109,35.5827,35.6109,59420.0
2023-04-21 14:15:00,37.83,37.84,37.78,37.8,65897.0,35.6109,35.6203,35.5639,35.5827,65897.0
2023-04-21 14:20:00,37.8,37.8,37.76,37.77,48594.0,35.5827,35.5827,35.545,35.5545,48594.0
2023-04-21 14:25:00,37.77,37.8,37.75,37.8,72348.0,35.5545,35.5827,35.5356,35.5827,72348.0
2023-04-21 14:30:00,37.8,37.8,37.75,37.77,64876.0,35.5827,35.5827,35.5356,35.5545,64876.0
2023-04-21 14:35:00,37.77,37.79,37.74,37.77,68545.0,35.5545,35.5733,35.5262,35.5545,68545.0
2023-04-21 14:40:00,37.77,37.79,37.75,37.77,96201.0,35.5545,35.5733,35.5356,35.5545,96201.0
2023-04-21 14:45:00,37.77,37.77,37.74,37.76,71574.0,35.5545,35.5545,35.5262,35.545,71574.0
2023-04-21 14:50:00,37.76,37.76,37.73,37.73,50077.0,35.545,35.545,35.5168,35.5168,50077.0
2023-04-21 14:55:00,37.73,37.76,37.72,37.75,64715.0,35.5168,35.545,35.5074,35.5356,64715.0
2023-04-21 15:00:00,37.76,37.77,37.7,37.71,91689.0,35.545,35.5545,35.4886,35.498,91689.0
2023-04-21 15:05:00,37.72,37.73,37.68,37.72,75378.0,35.5074,35.5168,35.4697,35.5074,75378.0
2023-04-21 15:10:00,37.72,37.73,37.67,37.68,232753.0,35.5074,35.5168,35.4603,35.4697,232753.0
2023-04-21 15:15:00,37.68,37.69,37.64,37.68,220433.0,35.4697,35.4791,35.4321,35.4697,220433.0
2023-04-21 15:20:00,37.69,37.71,37.67,37.7,103620.0,35.4791,35.498,35.4603,35.4886,103620.0
2023-04-21 15:25:00,37.7,37.75,37.7,37.75,78654.0,35.4886,35.5356,35.4886,35.5356,78654.0
2023-04-21 15:30:00,37.75,37.77,37.74,37.76,110465.0,35.5356,35.5545,35.5262,35.545,110465.0
2023-04-21 15:35:00,37.76,37.78,37.73,37.73,179155.0,35.545,35.5639,35.5168,35.5168,179155.0
2023-04-21 15:40:00,37.73,37.74,37.7,37.72,157557.0,35.5168,35.5262,35.4886,35.5074,157557.0
2023-04-21 15:45:00,37.72,37.73,37.69,37.72,495146.0,35.5074,35.5168,35.4791,35.5074,495146.0
2023-04-21 15:50:00,37.72,37.73,37.7,37.72,315681.0,35.5074,35.5168,35.4886,35.5074,315681.0
2023-04-21 15:55:00,37.72,37.77,37.71,37.76,631436.0,35.5074,35.5545,35.498,35.545,631436.0
2023-04-24 09:30:00,37.67,37.73,37.59,37.69,468183.0,35.4603,35.5168,35.385,35.4791,468183.0
2023-04-24 09:35:00,37.69,37.7,37.5,37.51,231874.0,35.4791,35.4886,35.3003,35.3097,231874.0
2023-04-24 09:40:00,37.51,37.63,37.47,37.62,158439.0,35.3097,35.4227,35.2721,35.4133,158439.0
2023-04-24 09:45:00,37.62,37.66,37.54,37.57,90557.0,35.4133,35.4509,35.3379,35.3662,90557.0
2023-04-24 09:50:00,37.58,37.61,37.53,37.61,309777.0,35.3756,35.4038,35.3285,35.4038,309777.0
2023-04-24 09:55:00,37.61,37.65,37.57,37.59,167281.0,35.4038,35.4415,35.3662,35.385,167281.0
2023-04-24 10:00:00,37.59,37.63,37.57,37.6,254618.0,35.385,35.4227,35.3662,35.3944,254618.0
2023-04-24 10:05:00,37.6,37.63,37.58,37.62,120771.0,35.3944,35.4227,35.3756,35.4133,120771.0
2023-04-24 10:10:00,37.61,37.64,37.59,37.61,113372.0,35.4038,35.4321,35.385,35.4038,113372.0
2023-04-24 10:15:00,37.61,37.63,37.57,37.59,309514.0,35.4038,35.4227,35.3662,35.385,309514.0
2023-04-24 10:20:00,37.59,37.63,37.55,37.62,140536.0,35.385,35.4227,35.3474,35.4133,140536.0
2023-04-24 10:25:00,37.62,37.63,37.56,37.59,77639.0,35.4133,35.4227,35.3568,35.385,77639.0
2023-04-24 10:30:00,37.6,37.63,37.58,37.59,100072.0,35.3944,35.4227,35.3756,35.385,100072.0
2023-04-24 10:35:00,37.59,37.65,37.56,37.57,116787.0,35.385,35.4415,35.3568,35.3662,116787.0
2023-04-24 10:40:00,37.57,37.57,37.46,37.5,98921.0,35.3662,35.3662,35.2626,35.3003,98921.0
2023-04-24 10:45:00,37.49,37.51,37.46,37.49,109216.0,35.2909,35.3097,35.2626,35.2909,109216.0
2023-04-24 10:50:00,37.49,37.58,37.48,37.56,75385.0,35.2909,35.3756,35.2815,35.3568,75385.0
2023-04-24 10:55:00,37.55,37.57,37.49,37.51,82458.0,35.3474,35.3662,35.2909,35.3097,82458.0
2023-04-24 11:00:00,37.51,37.51,37.46,37.47,113265.0,35.3097,35.3097,35.2626,35.2721,113265.0
2023-04-24 11:05:00,37.47,37.47,37.42,37.44,64641.0,35.2721,35.2721,35.225,35.2438,64641.0
2023-04-24 11:10:00,37.44,37.45,37.4,37.41,73539.0,35.2438,35.2532,35.2062,35.2156,73539.0
2023-04-24 11:15:00,37.4,37.43,37.39,37.4,121037.0,35.2062,35.2344,35.1967,35.2062,121037.0
2023-04-24 11:20:00,37.4,37.41,37.35,37.36,49295.0,35.2062,35.2156,35.1591,35.1685,49295.0
2023-04-24 11:25:00,37.35,37.38,37.31,37.31,61838.0,35.1591,35.1873,35.1214,35.1214,61838.0
2023-04-24 11:30:00,37.32,37.32,37.27,37.27,125621.0,35.1308,35.1308,35.0838,35.0838,125621.0
2023-04-24 11:35:00,37.27,37.3,37.23,37.23,89185.0,35.0838,35.112,35.0461,35.0461,89185.0
2023-04-24 11:40:00,37.23,37.24,37.13,37.14,98675.0,35.0461,35.0555,34.952,34.9614,98675.0
2023-04-24 11:45:00,37.14,37.15,37.11,37.13,104421.0,34.9614,34.9708,34.9332,34.952,104421.0
2023-04-24 11:50:00,37.13,37.14,37.08,37.1,141199.0,34.952,34.9614,34.9049,34.9238,141199.0
2023-04-24 11:55:00,37.1,37.19,37.09,37.16,190883.0,34.9238,35.0085,34.9143,34.9802,190883.0
2023-04-24 12:00:00,37.15,37.17,37.13,37.16,88610.0,34.9708,34.9896,34.952,34.9802,88610.0
2023-04-24 12:05:00,37.16,37.16,37.12,37.14,75584.0,34.9802,34.9802,34.9426,34.9614,75584.0
2023-04-24 12:10:00,37.14,37.14,37.09,37.1,68536.0,34.9614,34.9614,34.9143,34.9238,68536.0
2023-04-24 12:15:00,37.09,37.14,37.07,37.14,156889.0,34.9143,34.9614,34.8955,34.9614,156889.0
2023-04-24 12:20:00,37.13,37.19,37.13,37.18,49195.0,34.952,35.0085,34.952,34.9991,49195.0
2023-04-24 12:25:00,37.18,37.22,37.17,37.22,48169.0,34.9991,35.0367,34.9896,35.0367,48169.0
2023-04-24 12:30:00,37.22,37.24,37.2,37.22,44900.0,35.0367,35.0555,35.0179,35.0367,44900.0
2023-04-24 12:35:00,37.22,37.24,37.2,37.22,48023.0,35.0367,35.0555,35.0179,35.0367,48023.0
2023-04-24 12:40:00,37.22,37.23,37.16,37.18,57008.0,35.0367,35.0461,34.9802,34.9991,57008.0
2023-04-24 12:45:00,37.18,37.2,37.16,37.19,49151.0,34.9991,35.0179,34.9802,35.0085,49151.0
2023-04-24 12:50:00,37.19,37.2,37.17,37.18,91151.0,35.0085,35.0179,34.9896,34.9991,91151.0
2023-04-24 12:55:00,37.19,37.2,37.17,37.2,139537.0,35.0085,35.0179,34.9896,35.0179,139537.0
2023-04-24 13:00:00,37.2,37.2,37.17,37.2,104181.0,35.0179,35.0179,34.9896,35.0179,104181.0
2023-04-24 13:05:00,37.2,37.2,37.15,37.18,29332.0,35.0179,35.0179,34.9708,34.9991,29332.0
2023-04-24 13:10:00,37.18,37.2,37.17,37.19,79364.0,34.9991,35.0179,34.9896,35.0085,79364.0
2023-04-24 13:15:00,37.19,37.19,37.14,37.15,89298.0,35.0085,35.0085,34.9614,34.9708,89298.0
2023-04-24 13:20:00,37.16,37.17,37.14,37.17,74198.0,34.9802,34.9896,34.9614,34.9896,74198.0
2023-04-24 13:25:00,37.16,37.18,37.14,37.16,59961.0,34.9802,34.9991,34.9614,34.9802,59961.0
2023-04-24 13:30:00,37.16,37.2,37.15,37.19,68183.0,34.9802,35.0179,34.9708,35.0085,68183.0
2023-04-24 13:35:00,37.19,37.19,37.16,37.16,51735.0,35.0085,35.0085,34.9802,34.9802,51735.0
2023-04-24 13:40:00,37.17,37.17,37.14,37.16,93024.0,34.9896,34.9896,34.9614,34.9802,93024.0
2023-04-24 13:45:00,37.16,37.18,37.14,37.16,81754.0,34.9802,34.9991,34.9614,34.9802,81754.0
2023-04-24 13:50:00,37.16,37.18,37.14,37.17,105609.0,34.9802,34.9991,34.9614,34.9896,105609.0
2023-04-24 13:55:00,37.16,37.19,37.16,37.17,70205.0,34.9802,35.0085,34.9802,34.9896,70205.0
2023-04-24 14:00:00,37.17,37.19,37.16,37.16,76865.0,34.9896,35.0085,34.9802,34.9802,76865.0
2023-04-24 14:05:00,37.16,37.18,37.11,37.11,109896.0,34.9802,34.9991,34.9332,34.9332,109896.0
2023-04-24 14:10:00,37.11,37.14,37.09,37.14,100745.0,34.9332,34.9614,34.9143,34.9614,100745.0
2023-04-24 14:15:00,37.14,37.15,37.12,37.13,103841.0,34.9614,34.9708,34.9426,34.952,103841.0
2023-04-24 14:20:00,37.13,37.15,37.12,37.14,138373.0,34.952,34.9708,34.9426,34.9614,138373.0
2023-04-24 14:25:00,37.14,37.16,37.13,37.14,44386.0,34.9614,34.9802,34.952,34.9614,44386.0
2023-04-24 14:30:00,37.14,37.14,37.12,37.14,78362.0,34.9614,34.9614,34.9426,34.9614,78362.0
2023-04-24 14:35:00,37.14,37.16,37.13,37.13,30627.0,34.9614,34.9802,34.952,34.952,30627.0
2023-04-24 14:40:00,37.14,37.14,37.12,37.13,81101.0,34.9614,34.9614,34.9426,34.952,81101.0
2023-04-24 14:45:00,37.13,37.14,37.12,37.13,60099.0,34.952,34.9614,34.9426,34.952,60099.0
2023-04-24 14:50:00,37.13,37.14,37.12,37.14,135910.0,34.952,34.9614,34.9426,34.9614,135910.0
2023-04-24 14:55:00,37.14,37.14,37.11,37.13,81990.0,34.9614,34.9614,34.9332,34.952,81990.0
2023-04-24 15:00:00,37.13,37.13,37.09,37.09,94841.0,34.952,34.952,34.9143,34.9143,94841.0
2023-04-24 15:05:00,37.09,37.14,37.08,37.14,180746.0,34.9143,34.9614,34.9049,34.9614,180746.0
2023-04-24 15:10:00,37.14,37.17,37.13,37.16,105652.0,34.9614,34.9896,34.952,34.9802,105652.0
2023-04-24 15:15:00,37.16,37.19,37.14,37.18,468187.0,34.9802,35.0085,34.9614,34.9991,468187.0
2023-04-24 15:20:00,37.18,37.19,37.15,37.18,224221.0,34.9991,35.0085,34.9708,34.9991,224221.0
2023-04-24 15:25:00,37.18,37.21,37.17,37.2,174477.0,34.9991,35.0273,34.9896,35.0179,174477.0
2023-04-24 15:30:00,37.2,37.23,37.19,37.2,131584.0,35.0179,35.0461,35.0085,35.0179,131584.0
2023-04-24 15:35:00,37.2,37.23,37.19,37.2,184601.0,35.0179,35.0461,35.0085,35.0179,184601.0
2023-04-24 15:40:00,37.2,37.23,37.2,37.22,191377.0,35.0179,35.0461,35.0179,35.0367,191377.0
2023-04-24 15:45:00,37.22,37.24,37.2,37.23,240378.0,35.0367,35.0555,35.0179,35.0461,240378.0
2023-04-24 15:50:00,37.22,37.23,37.16,37.19,481942.0,35.0367,35.0461,34.9802,35.0085,481942.0
2023-04-24 15:55:00,37.18,37.25,37.15,37.23,997544.0,34.9991,35.065,34.9708,35.0461,997544.0
2023-04-25 09:30:00,36.97,37.12,36.97,37.01,311583.0,34.8014,34.9426,34.8014,34.839,311583.0
2023-04-25 09:35:00,37.01,37.08,37.0,37.0,88512.0,34.839,34.9049,34.8296,34.8296,88512.0
2023-04-25 09:40:00,37.01,37.08,37.0,37.05,161500.0,34.839,34.9049,34.8296,34.8767,161500.0
2023-04-25 09:45:00,37.05,37.06,36.86,36.93,280164.0,34.8767,34.8861,34.6978,34.7637,280164.0
2023-04-25 09:50:00,36.93,37.04,36.91,36.99,95732.0,34.7637,34.8673,34.7449,34.8202,95732.0
2023-04-25 09:55:00,36.99,37.01,36.99,36.99,123357.0,34.8202,34.839,34.8202,34.8202,123357.0
2023-04-25 10:00:00,36.99,37.07,36.94,36.94,182264.0,34.8202,34.8955,34.7731,34.7731,182264.0
2023-04-25 10:05:00,36.94,36.99,36.83,36.86,251175.0,34.7731,34.8202,34.6696,34.6978,251175.0
2023-04-25 10:10:00,36.85,36.87,36.76,36.81,158937.0,34.6884,34.7072,34.6037,34.6508,158937.0
2023-04-25 10:15:00,36.81,36.84,36.77,36.82,160538.0,34.6508,34.679,34.6131,34.6602,160538.0
2023-04-25 10:20:00,36.82,36.86,36.8,36.84,87158.0,34.6602,34.6978,34.6414,34.679,87158.0
2023-04-25 10:25:00,36.84,36.92,36.82,36.91,139006.0,34.679,34.7543,34.6602,34.7449,139006.0
2023-04-25 10:30:00,36.92,36.92,36.85,36.89,183804.0,34.7543,34.7543,34.6884,34.7261,183804.0
2023-04-25 10:35:00,36.88,36.92,36.86,36.9,145317.0,34.7167,34.7543,34.6978,34.7355,145317.0
2023-04-25 10:40:00,36.9,36.91,36.82,36.83,114756.0,34.7355,34.7449,34.6602,34.6696,114756.0
2023-04-25 10:45:00,36.83,36.87,36.81,36.83,81638.0,34.6696,34.7072,34.6508,34.6696,81638.0
2023-04-25 10:50:00,36.83,36.88,36.8,36.8,62795.0,34.6696,34.7167,34.6414,34.6414,62795.0
2023-04-25 10:55:00,36.8,36.83,36.79,36.8,127464.0,34.6414,34.6696,34.6319,34.6414,127464.0
2023-04-25 11:00:00,36.8,36.82,36.75,36.77,139319.0,34.6414,34.6602,34.5943,34.6131,139319.0
2023-04-25 11:05:00,36.77,36.84,36.75,36.83,82361.0,34.6131,34.679,34.5943,34.6696,82361.0
2023-04-25 11:10:00,36.83,36.87,36.82,36.86,69822.0,34.6696,34.7072,34.6602,34.6978,69822.0
2023-04-25 11:15:00,36.86,36.91,36.84,36.91,64095.0,34.6978,34.7449,34.679,34.7449,64095.0
2023-04-25 11:20:00,36.91,36.92,36.84,36.87,165996.0,34.7449,34.7543,34.679,34.7072,165996.0
2023-04-25 11:25:00,36.87,36.9,36.85,36.9,42664.0,34.7072,34.7355,34.6884,34.7355,42664.0
2023-04-25 11:30:00,36.9,36.92,36.87,36.91,105578.0,34.7355,34.7543,34.7072,34.7449,105578.0
2023-04-25 11:35:00,36.91,36.96,36.89,36.92,57942.0,34.7449,34.792,34.7261,34.7543,57942.0
2023-04-25 11:40:00,36.93,37.0,36.91,36.98,170815.0,34.7637,34.8296,34.7449,34.8108,170815.0
2023-04-25 11:45:00,36.98,37.04,36.98,37.0,79490.0,34.8108,34.8673,34.8108,34.8296,79490.0
2023-04-25 11:50:00,37.01,37.03,36.97,37.02,84461.0,34.839,34.8579,34.8014,34.8484,84461.0
2023-04-25 11:55:00,37.02,37.05,37.0,37.02,69760.0,34.8484,34.8767,34.8296,34.8484,69760.0
2023-04-25 12:00:00,37.02,37.06,36.99,37.04,96389.0,34.8484,34.8861,34.8202,34.8673,96389.0
2023-04-25 12:05:00,37.05,37.07,36.99,37.05,110967.0,34.8767,34.8955,34.8202,34.8767,110967.0
2023-04-25 12:10:00,37.05,37.08,37.03,37.08,53799.0,34.8767,34.9049,34.8579,34.9049,53799.0
2023-04-25 12:15:00,37.08,37.12,37.07,37.1,104659.0,34.9049,34.9426,34.8955,34.9238,104659.0
2023-04-25 12:20:00,37.09,37.11,37.08,37.08,82454.0,34.9143,34.9332,34.9049,34.9049,82454.0
2023-04-25 12:25:00,37.08,37.1,37.07,37.09,50726.0,34.9049,34.9238,34.8955,34.9143,50726.0
2023-04-25 12:30:00,37.09,37.1,37.06,37.08,122016.0,34.9143,34.9238,34.8861,34.9049,122016.0
2023-04-25 12:35:00,37.07,37.08,36.97,36.97,230082.0,34.8955,34.9049,34.8014,34.8014,230082.0
2023-04-25 12:40:00,36.97,37.08,36.96,37.08,127132.0,34.8014,34.9049,34.792,34.9049,127132.0
2023-04-25 12:45:00,37.08,37.09,37.04,37.08,162402.0,34.9049,34.9143,34.8673,34.9049,162402.0
2023-04-25 12:50:00,37.08,37.08,37.03,37.05,224493.0,34.9049,34.9049,34.8579,34.8767,224493.0
2023-04-25 12:55:00,37.05,37.11,37.05,37.1,85816.0,34.8767,34.9332,34.8767,34.9238,85816.0
2023-04-25 13:00:00,37.1,37.13,37.09,37.11,75557.0,34.9238,34.952,34.9143,34.9332,75557.0
2023-04-25 13:05:00,37.1,37.12,37.07,37.07,196551.0,34.9238,34.9426,34.8955,34.8955,196551.0
2023-04-25 13:10:00,37.07,37.08,37.02,37.02,85348.0,34.8955,34.9049,34.8484,34.8484,85348.0
2023-04-25 13:15:00,37.02,37.03,36.96,37.0,148694.0,34.8484,34.8579,34.792,34.8296,148694.0
2023-04-25 13:20:00,37.01,37.05,36.99,37.01,116626.0,34.839,34.8767,34.8202,34.839,116626.0
2023-04-25 13:25:00,37.01,37.03,36.98,36.98,81281.0,34.839,34.8579,34.8108,34.8108,81281.0
2023-04-25 13:30:00,36.98,36.98,36.87,36.9,135906.0,34.8108,34.8108,34.7072,34.7355,135906.0
2023-04-25 13:35:00,36.9,36.95,36.89,36.91,89074.0,34.7355,34.7826,34.7261,34.7449,89074.0
2023-04-25 13:40:00,36.91,36.94,36.9,36.94,66553.0,34.7449,34.7731,34.7355,34.7731,66553.0
2023-04-25 13:45:00,36.94,36.95,36.9,36.92,64232.0,34.7731,34.7826,34.7355,34.7543,64232.0
2023-04-25 13:50:00,36.91,36.94,36.85,36.87,127520.0,34.7449,34.7731,34.6884,34.7072,127520.0
2023-04-25 13:55:00,36.87,36.9,36.86,36.9,91352.0,34.7072,34.7355,34.6978,34.7355,91352.0
2023-04-25 14:00:00,36.9,36.93,36.89,36.9,84895.0,34.7355,34.7637,34.7261,34.7355,84895.0
2023-04-25 14:05:00,36.9,36.96,36.89,36.92,79920.0,34.7355,34.792,34.7261,34.7543,79920.0
2023-04-25 14:10:00,36.93,36.96,36.92,36.94,69409.0,34.7637,34.792,34.7543,34.7731,69409.0
2023-04-25 14:15:00,36.94,36.98,36.93,36.96,103329.0,34.7731,34.8108,34.7637,34.792,103329.0
2023-04-25 14:20:00,36.95,36.96,36.92,36.96,98464.0,34.7826,34.792,34.7543,34.792,98464.0
2023-04-25 14:25:00,36.96,37.02,36.95,37.02,129357.0,34.792,34.8484,34.7826,34.8484,129357.0
2023-04-25 14:30:00,37.02,37.04,36.99,37.02,104633.0,34.8484,34.8673,34.8202,34.8484,104633.0
2023-04-25 14:35:00,37.02,37.03,37.0,37.01,195593.0,34.8484,34.8579,34.8296,34.839,195593.0
2023-04-25 14:40:00,37.01,37.01,36.92,36.95,249681.0,34.839,34.839,34.7543,34.7826,249681.0
2023-04-25 14:45:00,36.95,36.98,36.93,36.98,94851.0,34.7826,34.8108,34.7637,34.8108,94851.0
2023-04-25 14:50:00,36.98,37.02,36.97,37.0,174835.0,34.8108,34.8484,34.8014,34.8296,174835.0
2023-04-25 14:55:00,37.0,37.0,36.95,36.98,91092.0,34.8296,34.8296,34.7826,34.8108,91092.0
2023-04-25 15:00:00,36.97,37.01,36.95,36.97,146684.0,34.8014,34.839,34.7826,34.8014,146684.0
2023-04-25 15:05:00,36.97,37.03,36.96,37.02,145791.0,34.8014,34.8579,34.792,34.8484,145791.0
2023-04-25 15:10:00,37.02,37.03,36.97,36.98,111528.0,34.8484,34.8579,34.8014,34.8108,111528.0
2023-04-25 15:15:00,36.99,37.03,36.96,36.97,141050.0,34.8202,34.8579,34.792,34.8014,141050.0
2023-04-25 15:20:00,36.97,37.03,36.96,37.02,158478.0,34.8014,34.8579,34.792,34.8484,158478.0
2023-04-25 15:25:00,37.02,37.03,36.94,36.95,154189.0,34.8484,34.8579,34.7731,34.7826,154189.0
2023-04-25 15:30:00,36.95,36.98,36.93,36.96,271431.0,34.7826,34.8108,34.7637,34.792,271431.0
2023-04-25 15:35:00,36.96,37.0,36.95,36.98,271118.0,34.792,34.8296,34.7826,34.8108,271118.0
2023-04-25 15:40:00,36.99,37.01,36.93,36.94,286495.0,34.8202,34.839,34.7637,34.7731,286495.0
2023-04-25 15:45:00,36.94,36.97,36.92,36.92,221158.0,34.7731,34.8014,34.7543,34.7543,221158.0
2023-04-25 15:50:00,36.92,36.95,36.87,36.93,459447.0,34.7543,34.7826,34.7072,34.7637,459447.0
2023-04-25 15:55:00,36.93,36.95,36.88,36.89,1327625.0,34.7637,34.7826,34.7167,34.7261,1327625.0
2023-04-26 09:30:00,36.7,36.84,36.63,36.84,437413.0,34.5472,34.679,34.4813,34.679,437413.0
2023-04-26 09:35:00,36.84,36.94,36.78,36.88,204677.0,34.679,34.7731,34.6225,34.7167,204677.0
2023-04-26 09:40:00,36.88,36.95,36.85,36.87,120855.0,34.7167,34.7826,34.6884,34.7072,120855.0
2023-04-26 09:45:00,36.87,36.91,36.81,36.82,217497.0,34.7072,34.7449,34.6508,34.6602,217497.0
2023-04-26 09:50:00,36.82,36.85,36.76,36.77,109807.0,34.6602,34.6884,34.6037,34.6131,109807.0
2023-04-26 09:55:00,36.77,36.78,36.67,36.77,121451.0,34.6131,34.6225,34.519,34.6131,121451.0
2023-04-26 10:00:00,36.77,36.78,36.67,36.68,145121.0,34.6131,34.6225,34.519,34.5284,145121.0
2023-04-26 10:05:00,36.68,36.72,36.57,36.58,177142.0,34.5284,34.566,34.4248,34.4343,177142.0
2023-04-26 10:10:00,36.58,36.58,36.41,36.42,212429.0,34.4343,34.4343,34.2742,34.2836,212429.0
2023-04-26 10:15:00,36.42,36.46,36.39,36.42,161612.0,34.2836,34.3213,34.2554,34.2836,161612.0
2023-04-26 10:20:00,36.42,36.47,36.38,36.45,101814.0,34.2836,34.3307,34.246,34.3119,101814.0
2023-04-26 10:25:00,36.46,36.48,36.4,36.43,147022.0,34.3213,34.3401,34.2648,34.2931,147022.0
2023-04-26 10:30:00,36.43,36.51,36.42,36.45,79142.0,34.2931,34.3684,34.2836,34.3119,79142.0
2023-04-26 10:35:00,36.45,36.52,36.45,36.48,157087.0,34.3119,34.3778,34.3119,34.3401,157087.0
2023-04-26 10:40:00,36.48,36.55,36.45,36.51,183037.0,34.3401,34.406,34.3119,34.3684,183037.0
2023-04-26 10:45:00,36.5,36.51,36.43,36.47,152846.0,34.359,34.3684,34.2931,34.3307,152846.0
2023-04-26 10:50:00,36.47,36.54,36.46,36.49,109853.0,34.3307,34.3966,34.3213,34.3495,109853.0
2023-04-26 10:55:00,36.49,36.56,36.47,36.55,117705.0,34.3495,34.4154,34.3307,34.406,117705.0
2023-04-26 11:00:00,36.55,36.63,36.54,36.63,108457.0,34.406,34.4813,34.3966,34.4813,108457.0
2023-04-26 11:05:00,36.63,36.71,36.62,36.7,99175.0,34.4813,34.5566,34.4719,34.5472,99175.0
2023-04-26 11:10:00,36.7,36.74,36.68,36.72,84063.0,34.5472,34.5849,34.5284,34.566,84063.0
2023-04-26 11:15:00,36.72,36.74,36.69,36.71,71447.0,34.566,34.5849,34.5378,34.5566,71447.0
2023-04-26 11:20:00,36.72,36.73,36.68,36.69,192518.0,34.566,34.5755,34.5284,34.5378,192518.0
2023-04-26 11:25:00,36.7,36.7,36.62,36.65,127034.0,34.5472,34.5472,34.4719,34.5002,127034.0
2023-04-26 11:30:00,36.65,36.67,36.63,36.65,77150.0,34.5002,34.519,34.4813,34.5002,77150.0
2023-04-26 11:35:00,36.65,36.65,36.58,36.62,131915.0,34.5002,34.5002,34.4343,34.4719,131915.0
2023-04-26 11:40:00,36.61,36.66,36.6,36.62,134618.0,34.4625,34.5096,34.4531,34.4719,134618.0
2023-04-26 11:45:00,36.61,36.69,36.6,36.66,179599.0,34.4625,34.5378,34.4531,34.5096,179599.0
2023-04-26 11:50:00,36.65,36.66,36.58,36.59,97128.0,34.5002,34.5096,34.4343,34.4437,97128.0
2023-04-26 11:55:00,36.59,36.63,36.57,36.58,127107.0,34.4437,34.4813,34.4248,34.4343,127107.0
2023-04-26 12:00:00,36.58,36.59,36.53,36.54,150992.0,34.4343,34.4437,34.3872,34.3966,150992.0
2023-04-26 12:05:00,36.54,36.6,36.52,36.59,195439.0,34.3966,34.4531,34.3778,34.4437,195439.0
2023-04-26 12:10:00,36.59,36.59,36.55,36.55,108295.0,34.4437,34.4437,34.406,34.406,108295.0
2023-04-26 12:15:00,36.56,36.6,36.55,36.57,190204.0,34.4154,34.4531,34.406,34.4248,190204.0
2023-04-26 12:20:00,36.57,36.6,36.54,36.55,147733.0,34.4248,34.4531,34.3966,34.406,147733.0
2023-04-26 12:25:00,36.54,36.58,36.54,36.58,118602.0,34.3966,34.4343,34.3966,34.4343,118602.0
2023-04-26 12:30:00,36.58,36.61,36.57,36.59,92093.0,34.4343,34.4625,34.4248,34.4437,92093.0
2023-04-26 12:35:00,36.59,36.64,36.58,36.64,135421.0,34.4437,34.4907,34.4343,34.4907,135421.0
2023-04-26 12:40:00,36.64,36.7,36.63,36.7,73915.0,34.4907,34.5472,34.4813,34.5472,73915.0
2023-04-26 12:45:00,36.7,36.72,36.68,36.7,134108.0,34.5472,34.566,34.5284,34.5472,134108.0
2023-04-26 12:50:00,36.7,36.7,36.63,36.64,82870.0,34.5472,34.5472,34.4813,34.4907,82870.0
2023-04-26 12:55:00,36.64,36.66,36.63,36.66,40713.0,34.4907,34.5096,34.4813,34.5096,40713.0
2023-04-26 13:00:00,36.66,36.73,36.65,36.73,254251.0,34.5096,34.5755,34.5002,34.5755,254251.0
2023-04-26 13:05:00,36.72,36.76,36.69,36.74,173777.0,34.566,34.6037,34.5378,34.5849,173777.0
2023-04-26 13:10:00,36.75,36.81,36.74,36.8,213594.0,34.5943,34.6508,34.5849,34.6414,213594.0
2023-04-26 13:15:00,36.8,36.81,36.75,36.79,129831.0,34.6414,34.6508,34.5943,34.6319,129831.0
2023-04-26 13:20:00,36.79,36.79,36.73,36.73,147874.0,34.6319,34.6319,34.5755,34.5755,147874.0
2023-04-26 13:25:00,36.73,36.77,36.73,36.76,92062.0,34.5755,34.6131,34.5755,34.6037,92062.0
2023-04-26 13:30:00,36.76,36.79,36.72,36.73,158417.0,34.6037,34.6319,34.566,34.5755,158417.0
2023-04-26 13:35:00,36.73,36.76,36.71,36.76,124537.0,34.5755,34.6037,34.5566,34.6037,124537.0
2023-04-26 13:40:00,36.76,36.78,36.73,36.74,155488.0,34.6037,34.6225,34.5755,34.5849,155488.0
2023-04-26 13:45:00,36.74,36.74,36.64,36.65,152555.0,34.5849,34.5849,34.4907,34.5002,152555.0
2023-04-26 13:50:00,36.64,36.65,36.6,36.6,90694.0,34.4907,34.5002,34.4531,34.4531,90694.0
2023-04-26 13:55:00,36.6,36.62,36.57,36.58,115935.0,34.4531,34.4719,34.4248,34.4343,115935.0
2023-04-26 14:00:00,36.59,36.59,36.55,36.56,61529.0,34.4437,34.4437,34.406,34.4154,61529.0
2023-04-26 14:05:00,36.57,36.59,36.56,36.58,71496.0,34.4248,34.4437,34.4154,34.4343,71496.0
2023-04-26 14:10:00,36.59,36.6,36.54,36.6,102825.0,34.4437,34.4531,34.3966,34.4531,102825.0
2023-04-26 14:15:00,36.6,36.64,36.58,36.62,152334.0,34.4531,34.4907,34.4343,34.4719,152334.0
2023-04-26 14:20:00,36.61,36.61,36.56,36.59,110751.0,34.4625,34.4625,34.4154,34.4437,110751.0
2023-04-26 14:25:00,36.59,36.63,36.58,36.62,92304.0,34.4437,34.4813,34.4343,34.4719,92304.0
2023-04-26 14:30:00,36.63,36.66,36.59,36.59,189058.0,34.4813,34.5096,34.4437,34.4437,189058.0
2023-04-26 14:35:00,36.59,36.6,36.55,36.55,134349.0,34.4437,34.4531,34.406,34.406,134349.0
2023-04-26 14:40:00,36.55,36.56,36.5,36.54,139781.0,34.406,34.4154,34.359,34.3966,139781.0
2023-04-26 14:45:00,36.54,36.58,36.51,36.55,123913.0,34.3966,34.4343,34.3684,34.406,123913.0
2023-04-26 14:50:00,36.55,36.57,36.52,36.53,82804.0,34.406,34.4248,34.3778,34.3872,82804.0
2023-04-26 14:55:00,36.53,36.58,36.52,36.57,127364.0,34.3872,34.4343,34.3778,34.4248,127364.0
2023-04-26 15:00:00,36.57,36.57,36.53,36.53,142682.0,34.4248,34.4248,34.3872,34.3872,142682.0
2023-04-26 15:05:00,36.54,36.56,36.51,36.54,132909.0,34.3966,34.4154,34.3684,34.3966,132909.0
2023-04-26 15:10:00,36.54,36.6,36.53,36.58,106440.0,34.3966,34.4531,34.3872,34.4343,106440.0
2023-04-26 15:15:00,36.59,36.59,36.54,36.55,147852.0,34.4437,34.4437,34.3966,34.406,147852.0
2023-04-26 15:20:00,36.55,36.59,36.55,36.57,164857.0,34.406,34.4437,34.406,34.4248,164857.0
2023-04-26 15:25:00,36.57,36.58,36.52,36.54,280454.0,34.4248,34.4343,34.3778,34.3966,280454.0
2023-04-26 15:30:00,36.54,36.55,36.48,36.5,238427.0,34.3966,34.406,34.3401,34.359,238427.0
2023-04-26 15:35:00,36.5,36.51,36.46,36.48,209022.0,34.359,34.3684,34.3213,34.3401,209022.0
2023-04-26 15:40:00,36.48,36.51,36.45,36.5,272002.0,34.3401,34.3684,34.3119,34.359,272002.0
2023-04-26 15:45:00,36.5,36.5,36.45,36.47,255614.0,34.359,34.359,34.3119,34.3307,255614.0
2023-04-26 15:50:00,36.46,36.53,36.44,36.52,506645.0,34.3213,34.3872,34.3025,34.3778,506645.0
2023-04-26 15:55:00,36.52,36.59,36.5,36.52,1285421.0,34.3778,34.4437,34.359,34.3778,1285421.0
2023-04-27 09:30:00,37.7,38.35,37.6,38.25,1290237.0,35.4886,36.1004,35.3944,36.0063,1290237.0
2023-04-27 09:35:00,38.25,38.39,38.2,38.21,487766.0,36.0063,36.1381,35.9592,35.9686,487766.0
2023-04-27 09:40:00,38.2,38.34,37.89,37.98,466572.0,35.9592,36.091,35.6674,35.7521,466572.0
2023-04-27 09:45:00,37.98,38.27,37.97,38.21,252657.0,35.7521,36.0251,35.7427,35.9686,252657.0
2023-04-27 09:50:00,38.22,38.36,38.13,38.22,308107.0,35.9781,36.1098,35.8933,35.9781,308107.0
2023-04-27 09:55:00,38.21,38.33,38.16,38.28,271534.0,35.9686,36.0816,35.9216,36.0345,271534.0
2023-04-27 10:00:00,38.28,38.59,38.21,38.56,394554.0,36.0345,36.3264,35.9686,36.2981,394554.0
2023-04-27 10:05:00,38.56,38.69,38.48,38.6,354534.0,36.2981,36.4205,36.2228,36.3358,354534.0
2023-04-27 10:10:00,38.6,38.8,38.5,38.77,220183.0,36.3358,36.524,36.2416,36.4958,220183.0
2023-04-27 10:15:00,38.78,38.92,38.59,38.63,673703.0,36.5052,36.637,36.3264,36.364,673703.0
2023-04-27 10:20:00,38.63,38.64,38.51,38.61,305198.0,36.364,36.3734,36.251,36.3452,305198.0
2023-04-27 10:25:00,38.58,38.64,38.57,38.59,257298.0,36.3169,36.3734,36.3075,36.3264,257298.0
2023-04-27 10:30:00,38.6,38.85,38.49,38.84,313129.0,36.3358,36.5711,36.2322,36.5617,313129.0
2023-04-27 10:35:00,38.85,38.85,38.72,38.72,224477.0,36.5711,36.5711,36.4487,36.4487,224477.0
2023-04-27 10:40:00,38.73,38.75,38.6,38.69,149487.0,36.4581,36.477,36.3358,36.4205,149487.0
2023-04-27 10:45:00,38.69,38.72,38.59,38.72,160448.0,36.4205,36.4487,36.3264,36.4487,160448.0
2023-04-27 10:50:00,38.72,38.74,38.6,38.73,205341.0,36.4487,36.4676,36.3358,36.4581,205341.0
2023-04-27 10:55:00,38.72,38.77,38.67,38.75,158777.0,36.4487,36.4958,36.4017,36.477,158777.0
2023-04-27 11:00:00,38.75,38.98,38.73,38.95,191253.0,36.477,36.6935,36.4581,36.6652,191253.0
2023-04-27 11:05:00,38.95,38.99,38.9,38.94,208407.0,36.6652,36.7029,36.6182,36.6558,208407.0
2023-04-27 11:10:00,38.95,39.01,38.94,38.96,229585.0,36.6652,36.7217,36.6558,36.6746,229585.0
2023-04-27 11:15:00,38.96,39.19,38.95,39.16,334703.0,36.6746,36.8912,36.6652,36.8629,334703.0
2023-04-27 11:20:00,39.16,39.22,39.08,39.15,183827.0,36.8629,36.9194,36.7876,36.8535,183827.0
2023-04-27 11:25:00,39.14,39.28,39.13,39.23,170430.0,36.8441,36.9759,36.8347,36.9288,170430.0
2023-04-27 11:30:00,39.23,39.42,39.23,39.34,275446.0,36.9288,37.1077,36.9288,37.0324,275446.0
2023-04-27 11:35:00,39.34,39.35,39.24,39.3,218870.0,37.0324,37.0418,36.9382,36.9947,218870.0
2023-04-27 11:40:00,39.31,39.42,39.29,39.39,154804.0,37.0041,37.1077,36.9853,37.0794,154804.0
2023-04-27 11:45:00,39.39,39.43,39.34,39.39,139279.0,37.0794,37.1171,37.0324,37.0794,139279.0
2023-04-27 11:50:00,39.39,39.51,39.39,39.51,147223.0,37.0794,37.1924,37.0794,37.1924,147223.0
2023-04-27 11:55:00,39.51,39.52,39.38,39.46,198468.0,37.1924,37.2018,37.07,37.1453,198468.0
2023-04-27 12:00:00,39.46,39.53,39.43,39.49,280062.0,37.1453,37.2112,37.1171,37.1736,280062.0
2023-04-27 12:05:00,39.48,39.51,39.36,39.37,152061.0,37.1641,37.1924,37.0512,37.0606,152061.0
2023-04-27 12:10:00,39.37,39.43,39.28,39.41,256615.0,37.0606,37.1171,36.9759,37.0983,256615.0
2023-04-27 12:15:00,39.42,39.47,39.4,39.46,105653.0,37.1077,37.1547,37.0888,37.1453,105653.0
2023-04-27 12:20:00,39.46,39.49,39.36,39.41,91878.0,37.1453,37.1736,37.0512,37.0983,91878.0
2023-04-27 12:25:00,39.42,39.45,39.39,39.43,85711.0,37.1077,37.1359,37.0794,37.1171,85711.0
2023-04-27 12:30:00,39.44,39.44,39.34,39.39,137806.0,37.1265,37.1265,37.0324,37.0794,137806.0
2023-04-27 12:35:00,39.38,39.45,39.38,39.41,124916.0,37.07,37.1359,37.07,37.0983,124916.0
2023-04-27 12:40:00,39.41,39.43,39.33,39.39,198471.0,37.0983,37.1171,37.0229,37.0794,198471.0
2023-04-27 12:45:00,39.4,39.47,39.39,39.44,144007.0,37.0888,37.1547,37.0794,37.1265,144007.0
2023-04-27 12:50:00,39.44,39.48,39.41,39.48,112059.0,37.1265,37.1641,37.0983,37.1641,112059.0
2023-04-27 12:55:00,39.48,39.52,39.44,39.51,207286.0,37.1641,37.2018,37.1265,37.1924,207286.0
2023-04-27 13:00:00,39.51,39.52,39.41,39.41,114553.0,37.1924,37.2018,37.0983,37.0983,114553.0
2023-04-27 13:05:00,39.42,39.49,39.4,39.48,100913.0,37.1077,37.1736,37.0888,37.1641,100913.0
2023-04-27 13:10:00,39.48,39.52,39.47,39.5,75539.0,37.1641,37.2018,37.1547,37.183,75539.0
2023-04-27 13:15:00,39.5,39.54,39.46,39.53,112708.0,37.183,37.2206,37.1453,37.2112,112708.0
2023-04-27 13:20:00,39.53,39.61,39.52,39.61,109063.0,37.2112,37.2865,37.2018,37.2865,109063.0
2023-04-27 13:25:00,39.61,39.67,39.59,39.66,171905.0,37.2865,37.343,37.2677,37.3336,171905.0
2023-04-27 13:30:00,39.66,39.67,39.57,39.59,122741.0,37.3336,37.343,37.2489,37.2677,122741.0
2023-04-27 13:35:00,39.59,39.69,39.58,39.69,149627.0,37.2677,37.3618,37.2583,37.3618,149627.0
2023-04-27 13:40:00,39.68,39.73,39.67,39.72,163047.0,37.3524,37.3995,37.343,37.3901,163047.0
2023-04-27 13:45:00,39.72,39.84,39.71,39.82,205043.0,37.3901,37.503,37.3807,37.4842,205043.0
2023-04-27 13:50:00,39.82,39.84,39.77,39.8,310777.0,37.4842,37.503,37.4371,37.4654,310777.0
2023-04-27 13:55:00,39.8,39.8,39.73,39.78,209716.0,37.4654,37.4654,37.3995,37.4465,209716.0
2023-04-27 14:00:00,39.79,39.81,39.75,39.8,214759.0,37.456,37.4748,37.4183,37.4654,214759.0
2023-04-27 14:05:00,39.79,39.86,39.78,39.85,133618.0,37.456,37.5219,37.4465,37.5124,133618.0
2023-04-27 14:10:00,39.84,39.86,39.79,39.82,148018.0,37.503,37.5219,37.456,37.4842,148018.0
2023-04-27 14:15:00,39.81,39.97,39.79,39.97,280564.0,37.4748,37.6254,37.456,37.6254,280564.0
2023-04-27 14:20:00,39.98,40.03,39.92,40.02,823534.0,37.6348,37.6819,37.5783,37.6725,823534.0
2023-04-27 14:25:00,40.01,40.11,40.01,40.1,223694.0,37.6631,37.7572,37.6631,37.7478,223694.0
2023-04-27 14:30:00,40.09,40.12,39.98,39.98,356084.0,37.7384,37.7666,37.6348,37.6348,356084.0
2023-04-27 14:35:00,39.98,40.04,39.92,40.02,241780.0,37.6348,37.6913,37.5783,37.6725,241780.0
2023-04-27 14:40:00,40.02,40.08,39.97,39.98,185777.0,37.6725,37.729,37.6254,37.6348,185777.0
2023-04-27 14:45:00,39.98,40.09,39.96,40.01,230516.0,37.6348,37.7384,37.616,37.6631,230516.0
2023-04-27 14:50:00,40.01,40.06,40.0,40.04,114437.0,37.6631,37.7101,37.6536,37.6913,114437.0
2023-04-27 14:55:00,40.04,40.08,40.0,40.05,190685.0,37.6913,37.729,37.6536,37.7007,190685.0
2023-04-27 15:00:00,40.05,40.13,40.03,40.12,167597.0,37.7007,37.776,37.6819,37.7666,167597.0
2023-04-27 15:05:00,40.12,40.2,40.11,40.18,270553.0,37.7666,37.8419,37.7572,37.8231,270553.0
2023-04-27 15:10:00,40.18,40.23,40.12,40.21,243634.0,37.8231,37.8702,37.7666,37.8513,243634.0
2023-04-27 15:15:00,40.21,40.37,40.2,40.36,428866.0,37.8513,38.0019,37.8419,37.9925,428866.0
2023-04-27 15:20:00,40.36,40.43,40.3,40.35,536853.0,37.9925,38.0584,37.936,37.9831,536853.0
2023-04-27 15:25:00,40.36,40.42,40.33,40.36,440125.0,37.9925,38.049,37.9643,37.9925,440125.0
2023-04-27 15:30:00,40.35,40.36,40.21,40.22,419768.0,37.9831,37.9925,37.8513,37.8607,419768.0
2023-04-27 15:35:00,40.23,40.26,40.21,40.23,373784.0,37.8702,37.8984,37.8513,37.8702,373784.0
2023-04-27 15:40:00,40.23,40.27,40.17,40.25,634184.0,37.8702,37.9078,37.8137,37.889,634184.0
2023-04-27 15:45:00,40.25,40.34,40.24,40.29,699565.0,37.889,37.9737,37.8796,37.9266,699565.0
2023-04-27 15:50:00,40.29,40.31,40.21,40.23,1210063.0,37.9266,37.9455,37.8513,37.8702,1210063.0
2023-04-27 15:55:00,40.22,40.3,40.18,40.27,1869078.0,37.8607,37.936,37.8231,37.9078,1869078.0
2023-04-28 09:30:00,40.04,40.46,39.99,40.45,1053474.0,37.6913,38.0867,37.6442,38.0772,1053474.0
2023-04-28 09:35:00,40.44,41.01,40.4,40.97,729569.0,38.0678,38.6044,38.0302,38.5667,729569.0
2023-04-28 09:40:00,40.97,41.01,40.84,40.85,554451.0,38.5667,38.6044,38.4444,38.4538,554451.0
2023-04-28 09:45:00,40.84,41.07,40.84,40.9,503455.0,38.4444,38.6609,38.4444,38.5009,503455.0
2023-04-28 09:50:00,40.91,40.98,40.81,40.98,267683.0,38.5103,38.5762,38.4161,38.5762,267683.0
2023-04-28 09:55:00,40.97,40.99,40.84,40.86,450578.0,38.5667,38.5856,38.4444,38.4632,450578.0
2023-04-28 10:00:00,40.86,40.89,40.73,40.86,243377.0,38.4632,38.4914,38.3408,38.4632,243377.0
2023-04-28 10:05:00,40.86,41.18,40.85,41.16,472271.0,38.4632,38.7644,38.4538,38.7456,472271.0
2023-04-28 10:10:00,41.16,41.2,41.11,41.13,365982.0,38.7456,38.7833,38.6985,38.7174,365982.0
2023-04-28 10:15:00,41.13,41.15,41.04,41.09,315260.0,38.7174,38.7362,38.6326,38.6797,315260.0
2023-04-28 10:20:00,41.09,41.1,40.99,41.09,150768.0,38.6797,38.6891,38.5856,38.6797,150768.0
2023-04-28 10:25:00,41.09,41.12,40.92,40.98,204144.0,38.6797,38.7079,38.5197,38.5762,204144.0
2023-04-28 10:30:00,40.97,41.12,40.9,41.11,211270.0,38.5667,38.7079,38.5009,38.6985,211270.0
2023-04-28 10:35:00,41.1,41.13,40.96,41.09,150938.0,38.6891,38.7174,38.5573,38.6797,150938.0
2023-04-28 10:40:00,41.09,41.23,41.06,41.11,172486.0,38.6797,38.8115,38.6515,38.6985,172486.0
2023-04-28 10:45:00,41.12,41.3,41.11,41.25,173851.0,38.7079,38.8774,38.6985,38.8303,173851.0
2023-04-28 10:50:00,41.25,41.27,41.19,41.23,119095.0,38.8303,38.8491,38.7738,38.8115,119095.0
2023-04-28 10:55:00,41.22,41.24,41.08,41.12,203238.0,38.8021,38.8209,38.6703,38.7079,203238.0
2023-04-28 11:00:00,41.12,41.12,40.96,41.04,207241.0,38.7079,38.7079,38.5573,38.6326,207241.0
2023-04-28 11:05:00,41.04,41.08,41.02,41.07,149753.0,38.6326,38.6703,38.6138,38.6609,149753.0
2023-04-28 11:10:00,41.06,41.12,41.04,41.05,181772.0,38.6515,38.7079,38.6326,38.6421,181772.0
2023-04-28 11:15:00,41.05,41.12,41.05,41.11,117434.0,38.6421,38.7079,38.6421,38.6985,117434.0
2023-04-28 11:20:00,41.1,41.18,41.09,41.14,155071.0,38.6891,38.7644,38.6797,38.7268,155071.0
2023-04-28 11:25:00,41.14,41.21,41.12,41.14,157503.0,38.7268,38.7927,38.7079,38.7268,157503.0
2023-04-28 11:30:00,41.15,41.24,41.15,41.19,110677.0,38.7362,38.8209,38.7362,38.7738,110677.0
2023-04-28 11:35:00,41.19,41.21,41.13,41.18,86081.0,38.7738,38.7927,38.7174,38.7644,86081.0
2023-04-28 11:40:00,41.17,41.19,41.09,41.19,108434.0,38.755,38.7738,38.6797,38.7738,108434.0
2023-04-28 11:45:00,41.19,41.3,41.18,41.3,107776.0,38.7738,38.8774,38.7644,38.8774,107776.0
2023-04-28 11:50:00,41.3,41.38,41.29,41.32,176980.0,38.8774,38.9527,38.868,38.8962,176980.0
2023-04-28 11:55:00,41.33,41.33,41.25,41.32,88174.0,38.9056,38.9056,38.8303,38.8962,88174.0
2023-04-28 12:00:00,41.32,41.37,41.27,41.33,131870.0,38.8962,38.9433,38.8491,38.9056,131870.0
2023-04-28 12:05:00,41.32,41.38,41.32,41.38,58653.0,38.8962,38.9527,38.8962,38.9527,58653.0
2023-04-28 12:10:00,41.38,41.42,41.35,41.41,94972.0,38.9527,38.9903,38.9245,38.9809,94972.0
2023-04-28 12:15:00,41.4,41.41,41.35,41.35,78784.0,38.9715,38.9809,38.9245,38.9245,78784.0
2023-04-28 12:20:00,41.36,41.36,41.31,41.34,79777.0,38.9339,38.9339,38.8868,38.915,79777.0
2023-04-28 12:25:00,41.34,41.39,41.3,41.39,126116.0,38.915,38.9621,38.8774,38.9621,126116.0
2023-04-28 12:30:00,41.39,41.41,41.35,41.37,97366.0,38.9621,38.9809,38.9245,38.9433,97366.0
2023-04-28 12:35:00,41.37,41.39,41.33,41.34,101420.0,38.9433,38.9621,38.9056,38.915,101420.0
2023-04-28 12:40:00,41.34,41.42,41.34,41.4,173753.0,38.915,38.9903,38.915,38.9715,173753.0
2023-04-28 12:45:00,41.4,41.41,41.33,41.38,193392.0,38.9715,38.9809,38.9056,38.9527,193392.0
2023-04-28 12:50:00,41.38,41.39,41.33,41.34,113675.0,38.9527,38.9621,38.9056,38.915,113675.0
2023-04-28 12:55:00,41.34,41.36,41.29,41.33,118620.0,38.915,38.9339,38.868,38.9056,118620.0
2023-04-28 13:00:00,41.33,41.34,41.22,41.25,77753.0,38.9056,38.915,38.8021,38.8303,77753.0
2023-04-28 13:05:00,41.26,41.27,41.23,41.26,55728.0,38.8397,38.8491,38.8115,38.8397,55728.0
2023-04-28 13:10:00,41.25,41.26,41.21,41.23,74655.0,38.8303,38.8397,38.7927,38.8115,74655.0
2023-04-28 13:15:00,41.23,41.25,41.19,41.21,83681.0,38.8115,38.8303,38.7738,38.7927,83681.0
2023-04-28 13:20:00,41.21,41.27,41.18,41.27,88280.0,38.7927,38.8491,38.7644,38.8491,88280.0
2023-04-28 13:25:00,41.27,41.33,41.25,41.32,127255.0,38.8491,38.9056,38.8303,38.8962,127255.0
2023-04-28 13:30:00,41.33,41.36,41.31,41.33,127854.0,38.9056,38.9339,38.8868,38.9056,127854.0
2023-04-28 13:35:00,41.34,41.36,41.26,41.33,145027.0,38.915,38.9339,38.8397,38.9056,145027.0
2023-04-28 13:40:00,41.33,41.33,41.23,41.24,137440.0,38.9056,38.9056,38.8115,38.8209,137440.0
2023-04-28 13:45:00,41.24,41.33,41.23,41.33,76683.0,38.8209,38.9056,38.8115,38.9056,76683.0
2023-04-28 13:50:00,41.33,41.38,41.32,41.37,181472.0,38.9056,38.9527,38.8962,38.9433,181472.0
2023-04-28 13:55:00,41.37,41.37,41.3,41.33,136141.0,38.9433,38.9433,38.8774,38.9056,136141.0
2023-04-28 14:00:00,41.33,41.41,41.32,41.4,97120.0,38.9056,38.9809,38.8962,38.9715,97120.0
2023-04-28 14:05:00,41.4,41.4,41.29,41.3,572868.0,38.9715,38.9715,38.868,38.8774,572868.0
2023-04-28 14:10:00,41.3,41.31,41.19,41.23,194879.0,38.8774,38.8868,38.7738,38.8115,194879.0
2023-04-28 14:15:00,41.22,41.29,41.19,41.27,175448.0,38.8021,38.868,38.7738,38.8491,175448.0
2023-04-28 14:20:00,41.27,41.28,41.19,41.2,98486.0,38.8491,38.8586,38.7738,38.7833,98486.0
2023-04-28 14:25:00,41.21,41.21,41.12,41.14,160574.0,38.7927,38.7927,38.7079,38.7268,160574.0
2023-04-28 14:30:00,41.15,41.2,41.11,41.2,108114.0,38.7362,38.7833,38.6985,38.7833,108114.0
2023-04-28 14:35:00,41.2,41.24,41.16,41.23,85127.0,38.7833,38.8209,38.7456,38.8115,85127.0
2023-04-28 14:40:00,41.23,41.29,41.22,41.27,110724.0,38.8115,38.868,38.8021,38.8491,110724.0
2023-04-28 14:45:00,41.26,41.3,41.23,41.26,107677.0,38.8397,38.8774,38.8115,38.8397,107677.0
2023-04-28 14:50:00,41.25,41.29,41.22,41.28,113944.0,38.8303,38.868,38.8021,38.8586,113944.0
2023-04-28 14:55:00,41.28,41.35,41.27,41.34,134135.0,38.8586,38.9245,38.8491,38.915,134135.0
2023-04-28 15:00:00,41.34,41.38,41.29,41.33,115525.0,38.915,38.9527,38.868,38.9056,115525.0
2023-04-28 15:05:00,41.33,41.36,41.3,41.36,98753.0,38.9056,38.9339,38.8774,38.9339,98753.0
2023-04-28 15:10:00,41.36,41.39,41.34,41.38,118484.0,38.9339,38.9621,38.915,38.9527,118484.0
2023-04-28 15:15:00,41.38,41.38,41.31,41.34,171153.0,38.9527,38.9527,38.8868,38.915,171153.0
2023-04-28 15:20:00,41.34,41.35,41.24,41.26,166141.0,38.915,38.9245,38.8209,38.8397,166141.0
2023-04-28 15:25:00,41.26,41.27,41.22,41.23,175248.0,38.8397,38.8491,38.8021,38.8115,175248.0
2023-04-28 15:30:00,41.23,41.25,41.17,41.2,158647.0,38.8115,38.8303,38.755,38.7833,158647.0
2023-04-28 15:35:00,41.2,41.26,41.16,41.23,264404.0,38.7833,38.8397,38.7456,38.8115,264404.0
2023-04-28 15:40:00,41.23,41.28,41.2,41.27,224409.0,38.8115,38.8586,38.7833,38.8491,224409.0
2023-04-28 15:45:00,41.27,41.33,41.25,41.33,310977.0,38.8491,38.9056,38.8303,38.9056,310977.0
2023-04-28 15:50:00,41.32,41.41,41.31,41.4,680052.0,38.8962,38.9809,38.8868,38.9715,680052.0
2023-04-28 15:55:00,41.39,41.4,41.3,41.38,1748499.0,38.9621,38.9715,38.8774,38.9527,1748499.0
2023-05-01 09:30:00,42.0,42.0,41.66,41.78,561317.0,39.5363,39.5363,39.2163,39.3292,561317.0
2023-05-01 09:35:00,41.77,41.84,41.72,41.75,378204.0,39.3198,39.3857,39.2728,39.301,378204.0
2023-05-01 09:40:00,41.76,41.85,41.66,41.69,274870.0,39.3104,39.3951,39.2163,39.2445,274870.0
2023-05-01 09:45:00,41.69,41.84,41.67,41.8,270879.0,39.2445,39.3857,39.2257,39.3481,270879.0
2023-05-01 09:50:00,41.8,41.97,41.79,41.96,641787.0,39.3481,39.5081,39.3386,39.4987,641787.0
2023-05-01 09:55:00,41.95,42.0,41.93,41.98,115678.0,39.4893,39.5363,39.4704,39.5175,115678.0
2023-05-01 10:00:00,41.98,41.98,41.85,41.92,166972.0,39.5175,39.5175,39.3951,39.461,166972.0
2023-05-01 10:05:00,41.93,41.95,41.78,41.84,146714.0,39.4704,39.4893,39.3292,39.3857,146714.0
2023-05-01 10:10:00,41.85,41.86,41.69,41.75,177893.0,39.3951,39.4045,39.2445,39.301,177893.0
2023-05-01 10:15:00,41.74,41.89,41.74,41.79,178491.0,39.2916,39.4328,39.2916,39.3386,178491.0
2023-05-01 10:20:00,41.78,41.8,41.65,41.68,121359.0,39.3292,39.3481,39.2069,39.2351,121359.0
2023-05-01 10:25:00,41.68,41.78,41.67,41.77,98430.0,39.2351,39.3292,39.2257,39.3198,98430.0
2023-05-01 10:30:00,41.78,41.86,41.74,41.86,114172.0,39.3292,39.4045,39.2916,39.4045,114172.0
2023-05-01 10:35:00,41.86,41.96,41.85,41.91,122816.0,39.4045,39.4987,39.3951,39.4516,122816.0
2023-05-01 10:40:00,41.91,41.96,41.9,41.92,116718.0,39.4516,39.4987,39.4422,39.461,116718.0
2023-05-01 10:45:00,41.92,41.98,41.88,41.91,133984.0,39.461,39.5175,39.4234,39.4516,133984.0
2023-05-01 10:50:00,41.91,41.95,41.87,41.93,143277.0,39.4516,39.4893,39.414,39.4704,143277.0
2023-05-01 10:55:00,41.94,41.99,41.88,41.89,247197.0,39.4798,39.5269,39.4234,39.4328,247197.0
2023-05-01 11:00:00,41.89,41.92,41.76,41.79,134842.0,39.4328,39.461,39.3104,39.3386,134842.0
2023-05-01 11:05:00,41.78,41.81,41.72,41.72,123286.0,39.3292,39.3575,39.2728,39.2728,123286.0
2023-05-01 11:10:00,41.73,41.75,41.68,41.73,124483.0,39.2822,39.301,39.2351,39.2822,124483.0
2023-05-01 11:15:00,41.72,41.72,41.66,41.68,140784.0,39.2728,39.2728,39.2163,39.2351,140784.0
2023-05-01 11:20:00,41.68,41.74,41.66,41.71,108161.0,39.2351,39.2916,39.2163,39.2633,108161.0
2023-05-01 11:25:00,41.7,41.72,41.58,41.58,195116.0,39.2539,39.2728,39.141,39.141,195116.0
2023-05-01 11:30:00,41.59,41.6,41.55,41.57,157007.0,39.1504,39.1598,39.1127,39.1315,157007.0
2023-05-01 11:35:00,41.57,41.69,41.56,41.68,198215.0,39.1315,39.2445,39.1221,39.2351,198215.0
2023-05-01 11:40:00,41.69,41.73,41.66,41.73,88722.0,39.2445,39.2822,39.2163,39.2822,88722.0
2023-05-01 11:45:00,41.73,41.77,41.67,41.69,90046.0,39.2822,39.3198,39.2257,39.2445,90046.0
2023-05-01 11:50:00,41.69,41.74,41.68,41.73,62545.0,39.2445,39.2916,39.2351,39.2822,62545.0
2023-05-01 11:55:00,41.72,41.74,41.68,41.73,79625.0,39.2728,39.2916,39.2351,39.2822,79625.0
2023-05-01 12:00:00,41.73,41.77,41.72,41.72,136547.0,39.2822,39.3198,39.2728,39.2728,136547.0
2023-05-01 12:05:00,41.73,41.73,41.67,41.73,69783.0,39.2822,39.2822,39.2257,39.2822,69783.0
2023-05-01 12:10:00,41.72,41.74,41.68,41.69,77440.0,39.2728,39.2916,39.2351,39.2445,77440.0
2023-05-01 12:15:00,41.69,41.74,41.67,41.73,85248.0,39.2445,39.2916,39.2257,39.2822,85248.0
2023-05-01 12:20:00,41.74,41.77,41.72,41.73,121475.0,39.2916,39.3198,39.2728,39.2822,121475.0
2023-05-01 12:25:00,41.73,41.78,41.72,41.75,92094.0,39.2822,39.3292,39.2728,39.301,92094.0
2023-05-01 12:30:00,41.75,41.82,41.74,41.8,143639.0,39.301,39.3669,39.2916,39.3481,143639.0
2023-05-01 12:35:00,41.8,41.81,41.76,41.8,102881.0,39.3481,39.3575,39.3104,39.3481,102881.0
2023-05-01 12:40:00,41.8,41.81,41.76,41.77,76240.0,39.3481,39.3575,39.3104,39.3198,76240.0
2023-05-01 12:45:00,41.77,41.78,41.74,41.76,58093.0,39.3198,39.3292,39.2916,39.3104,58093.0
2023-05-01 12:50:00,41.76,41.87,41.75,41.87,89526.0,39.3104,39.414,39.301,39.414,89526.0
2023-05-01 12:55:00,41.87,41.88,41.8,41.83,128003.0,39.414,39.4234,39.3481,39.3763,128003.0
2023-05-01 13:00:00,41.82,41.86,41.82,41.85,80670.0,39.3669,39.4045,39.3669,39.3951,80670.0
2023-05-01 13:05:00,41.85,41.87,41.83,41.86,96150.0,39.3951,39.414,39.3763,39.4045,96150.0
2023-05-01 13:10:00,41.85,41.88,41.82,41.83,101618.0,39.3951,39.4234,39.3669,39.3763,101618.0
2023-05-01 13:15:00,41.83,41.83,41.78,41.81,103539.0,39.3763,39.3763,39.3292,39.3575,103539.0
2023-05-01 13:20:00,41.81,41.87,41.79,41.87,59048.0,39.3575,39.414,39.3386,39.414,59048.0
2023-05-01 13:25:00,41.87,41.87,41.83,41.84,92141.0,39.414,39.414,39.3763,39.3857,92141.0
2023-05-01 13:30:00,41.84,41.88,41.81,41.88,59830.0,39.3857,39.4234,39.3575,39.4234,59830.0
2023-05-01 13:35:00,41.89,41.91,41.86,41.89,58264.0,39.4328,39.4516,39.4045,39.4328,58264.0
2023-05-01 13:40:00,41.88,41.89,41.81,41.82,166400.0,39.4234,39.4328,39.3575,39.3669,166400.0
2023-05-01 13:45:00,41.82,41.86,41.8,41.84,85578.0,39.3669,39.4045,39.3481,39.3857,85578.0
2023-05-01 13:50:00,41.84,41.86,41.82,41.82,72101.0,39.3857,39.4045,39.3669,39.3669,72101.0
2023-05-01 13:55:00,41.82,41.83,41.79,41.82,65012.0,39.3669,39.3763,39.3386,39.3669,65012.0
2023-05-01 14:00:00,41.82,41.83,41.77,41.77,99014.0,39.3669,39.3763,39.3198,39.3198,99014.0
2023-05-01 14:05:00,41.78,41.83,41.76,41.83,75825.0,39.3292,39.3763,39.3104,39.3763,75825.0
2023-05-01 14:10:00,41.83,41.84,41.79,41.82,115186.0,39.3763,39.3857,39.3386,39.3669,115186.0
2023-05-01 14:15:00,41.81,41.84,41.79,41.83,72248.0,39.3575,39.3857,39.3386,39.3763,72248.0
2023-05-01 14:20:00,41.83,41.84,41.8,41.82,92901.0,39.3763,39.3857,39.3481,39.3669,92901.0
2023-05-01 14:25:00,41.82,41.84,41.81,41.84,77812.0,39.3669,39.3857,39.3575,39.3857,77812.0
2023-05-01 14:30:00,41.84,41.85,41.71,41.73,142018.0,39.3857,39.3951,39.2633,39.2822,142018.0
2023-05-01 14:35:00,41.73,41.75,41.65,41.68,165383.0,39.2822,39.301,39.2069,39.2351,165383.0
2023-05-01 14:40:00,41.68,41.69,41.63,41.64,166316.0,39.2351,39.2445,39.188,39.1974,166316.0
2023-05-01 14:45:00,41.64,41.67,41.63,41.66,113706.0,39.1974,39.2257,39.188,39.2163,113706.0
2023-05-01 14:50:00,41.66,41.7,41.63,41.69,161015.0,39.2163,39.2539,39.188,39.2445,161015.0
2023-05-01 14:55:00,41.69,41.69,41.64,41.64,125687.0,39.2445,39.2445,39.1974,39.1974,125687.0
2023-05-01 15:00:00,41.65,41.66,41.59,41.62,105745.0,39.2069,39.2163,39.1504,39.1786,105745.0
2023-05-01 15:05:00,41.62,41.66,41.61,41.63,106647.0,39.1786,39.2163,39.1692,39.188,106647.0
2023-05-01 15:10:00,41.63,41.63,41.58,41.58,134534.0,39.188,39.188,39.141,39.141,134534.0
2023-05-01 15:15:00,41.58,41.6,41.53,41.55,180214.0,39.141,39.1598,39.0939,39.1127,180214.0
2023-05-01 15:20:00,41.55,41.61,41.55,41.59,152915.0,39.1127,39.1692,39.1127,39.1504,152915.0
2023-05-01 15:25:00,41.59,41.6,41.55,41.57,119420.0,39.1504,39.1598,39.1127,39.1315,119420.0
2023-05-01 15:30:00,41.58,41.61,41.55,41.59,192101.0,39.141,39.1692,39.1127,39.1504,192101.0
2023-05-01 15:35:00,41.6,41.64,41.59,41.63,171516.0,39.1598,39.1974,39.1504,39.188,171516.0
2023-05-01 15:40:00,41.63,41.7,41.62,41.7,183428.0,39.188,39.2539,39.1786,39.2539,183428.0
2023-05-01 15:45:00,41.7,41.73,41.68,41.7,268427.0,39.2539,39.2822,39.2351,39.2539,268427.0
2023-05-01 15:50:00,41.7,41.71,41.62,41.65,471392.0,39.2539,39.2633,39.1786,39.2069,471392.0
2023-05-01 15:55:00,41.65,41.7,41.61,41.65,911610.0,39.2069,39.2539,39.1692,39.2069,911610.0
2023-05-02 09:30:00,41.53,41.64,41.2,41.46,661722.0,39.0939,39.1974,38.7833,39.028,661722.0
2023-05-02 09:35:00,41.46,41.47,41.21,41.3,286214.0,39.028,39.0374,38.7927,38.8774,286214.0
2023-05-02 09:40:00,41.3,41.37,41.22,41.26,380810.0,38.8774,38.9433,38.8021,38.8397,380810.0
2023-05-02 09:45:00,41.25,41.25,41.07,41.08,379564.0,38.8303,38.8303,38.6609,38.6703,379564.0
2023-05-02 09:50:00,41.07,41.22,41.0,41.18,297261.0,38.6609,38.8021,38.595,38.7644,297261.0
2023-05-02 09:55:00,41.18,41.23,41.09,41.17,424612.0,38.7644,38.8115,38.6797,38.755,424612.0
2023-05-02 10:00:00,41.17,41.19,41.04,41.05,377895.0,38.755,38.7738,38.6326,38.6421,377895.0
2023-05-02 10:05:00,41.05,41.05,40.88,40.91,246853.0,38.6421,38.6421,38.482,38.5103,246853.0
2023-05-02 10:10:00,40.93,40.97,40.85,40.88,200854.0,38.5291,38.5667,38.4538,38.482,200854.0
2023-05-02 10:15:00,40.88,40.95,40.79,40.84,317481.0,38.482,38.5479,38.3973,38.4444,317481.0
2023-05-02 10:20:00,40.83,40.84,40.65,40.67,393443.0,38.435,38.4444,38.2655,38.2843,393443.0
2023-05-02 10:25:00,40.68,40.76,40.66,40.68,230520.0,38.2938,38.3691,38.2749,38.2938,230520.0
2023-05-02 10:30:00,40.67,40.68,40.59,40.66,347337.0,38.2843,38.2938,38.209,38.2749,347337.0
2023-05-02 10:35:00,40.65,40.71,40.51,40.54,286459.0,38.2655,38.322,38.1337,38.162,286459.0
2023-05-02 10:40:00,40.55,40.68,40.54,40.63,338894.0,38.1714,38.2938,38.162,38.2467,338894.0
2023-05-02 10:45:00,40.63,40.71,40.59,40.63,233999.0,38.2467,38.322,38.209,38.2467,233999.0
2023-05-02 10:50:00,40.62,40.69,40.61,40.68,224987.0,38.2373,38.3032,38.2279,38.2938,224987.0
2023-05-02 10:55:00,40.68,40.76,40.66,40.68,184873.0,38.2938,38.3691,38.2749,38.2938,184873.0
2023-05-02 11:00:00,40.68,40.69,40.54,40.65,185471.0,38.2938,38.3032,38.162,38.2655,185471.0
2023-05-02 11:05:00,40.65,40.68,40.62,40.68,149122.0,38.2655,38.2938,38.2373,38.2938,149122.0
2023-05-02 11:10:00,40.68,40.71,40.67,40.69,107340.0,38.2938,38.322,38.2843,38.3032,107340.0
2023-05-02 11:15:00,40.69,40.71,40.65,40.67,108829.0,38.3032,38.322,38.2655,38.2843,108829.0
2023-05-02 11:20:00,40.68,40.73,40.64,40.7,151108.0,38.2938,38.3408,38.2561,38.3126,151108.0
2023-05-02 11:25:00,40.71,40.77,40.66,40.77,134092.0,38.322,38.3785,38.2749,38.3785,134092.0
2023-05-02 11:30:00,40.76,40.8,40.71,40.77,145776.0,38.3691,38.4067,38.322,38.3785,145776.0
2023-05-02 11:35:00,40.77,40.81,40.75,40.8,125987.0,38.3785,38.4161,38.3596,38.4067,125987.0
2023-05-02 11:40:00,40.8,40.85,40.78,40.8,116989.0,38.4067,38.4538,38.3879,38.4067,116989.0
2023-05-02 11:45:00,40.79,40.82,40.75,40.77,129679.0,38.3973,38.4255,38.3596,38.3785,129679.0
2023-05-02 11:50:00,40.77,40.8,40.67,40.73,122304.0,38.3785,38.4067,38.2843,38.3408,122304.0
2023-05-02 11:55:00,40.72,40.75,40.69,40.72,139798.0,38.3314,38.3596,38.3032,38.3314,139798.0
2023-05-02 12:00:00,40.72,40.79,40.69,40.76,101705.0,38.3314,38.3973,38.3032,38.3691,101705.0
2023-05-02 12:05:00,40.76,40.82,40.74,40.74,121435.0,38.3691,38.4255,38.3502,38.3502,121435.0
2023-05-02 12:10:00,40.74,40.82,40.7,40.82,60141.0,38.3502,38.4255,38.3126,38.4255,60141.0
2023-05-02 12:15:00,40.82,40.82,40.75,40.8,79861.0,38.4255,38.4255,38.3596,38.4067,79861.0
2023-05-02 12:20:00,40.8,40.83,40.75,40.82,65201.0,38.4067,38.435,38.3596,38.4255,65201.0
2023-05-02 12:25:00,40.82,40.85,40.8,40.82,69316.0,38.4255,38.4538,38.4067,38.4255,69316.0
2023-05-02 12:30:00,40.83,40.83,40.77,40.77,80995.0,38.435,38.435,38.3785,38.3785,80995.0
2023-05-02 12:35:00,40.77,40.83,40.77,40.79,80539.0,38.3785,38.435,38.3785,38.3973,80539.0
2023-05-02 12:40:00,40.79,40.8,40.76,40.79,54230.0,38.3973,38.4067,38.3691,38.3973,54230.0
2023-05-02 12:45:00,40.8,40.82,40.79,40.8,64038.0,38.4067,38.4255,38.3973,38.4067,64038.0
2023-05-02 12:50:00,40.8,40.83,40.78,40.83,200837.0,38.4067,38.435,38.3879,38.435,200837.0
2023-05-02 12:55:00,40.83,40.83,40.76,40.8,83540.0,38.435,38.435,38.3691,38.4067,83540.0
2023-05-02 13:00:00,40.8,40.81,40.77,40.78,48394.0,38.4067,38.4161,38.3785,38.3879,48394.0
2023-05-02 13:05:00,40.78,40.8,40.72,40.75,68705.0,38.3879,38.4067,38.3314,38.3596,68705.0
2023-05-02 13:10:00,40.75,40.76,40.72,40.73,74464.0,38.3596,38.3691,38.3314,38.3408,74464.0
2023-05-02 13:15:00,40.73,40.75,40.68,40.69,139034.0,38.3408,38.3596,38.2938,38.3032,139034.0
2023-05-02 13:20:00,40.69,40.73,40.68,40.72,37518.0,38.3032,38.3408,38.2938,38.3314,37518.0
2023-05-02 13:25:00,40.72,40.78,40.71,40.77,72552.0,38.3314,38.3879,38.322,38.3785,72552.0
2023-05-02 13:30:00,40.77,40.78,40.72,40.73,109384.0,38.3785,38.3879,38.3314,38.3408,109384.0
2023-05-02 13:35:00,40.73,40.77,40.73,40.77,51653.0,38.3408,38.3785,38.3408,38.3785,51653.0
2023-05-02 13:40:00,40.76,40.79,40.75,40.77,43427.0,38.3691,38.3973,38.3596,38.3785,43427.0
2023-05-02 13:45:00,40.78,40.88,40.77,40.87,58461.0,38.3879,38.482,38.3785,38.4726,58461.0
2023-05-02 13:50:00,40.87,40.93,40.86,40.9,53514.0,38.4726,38.5291,38.4632,38.5009,53514.0
2023-05-02 13:55:00,40.91,40.91,40.85,40.87,84691.0,38.5103,38.5103,38.4538,38.4726,84691.0
2023-05-02 14:00:00,40.87,40.9,40.83,40.85,129793.0,38.4726,38.5009,38.435,38.4538,129793.0
2023-05-02 14:05:00,40.86,40.88,40.83,40.86,249063.0,38.4632,38.482,38.435,38.4632,249063.0
2023-05-02 14:10:00,40.86,40.87,40.81,40.83,115319.0,38.4632,38.4726,38.4161,38.435,115319.0
2023-05-02 14:15:00,40.84,40.89,40.82,40.88,84481.0,38.4444,38.4914,38.4255,38.482,84481.0
2023-05-02 14:20:00,40.88,40.9,40.85,40.9,70729.0,38.482,38.5009,38.4538,38.5009,70729.0
2023-05-02 14:25:00,40.89,40.91,40.84,40.86,47591.0,38.4914,38.5103,38.4444,38.4632,47591.0
2023-05-02 14:30:00,40.87,40.89,40.84,40.86,72937.0,38.4726,38.4914,38.4444,38.4632,72937.0
2023-05-02 14:35:00,40.86,40.9,40.85,40.89,63184.0,38.4632,38.5009,38.4538,38.4914,63184.0
2023-05-02 14:40:00,40.89,40.91,40.86,40.9,80316.0,38.4914,38.5103,38.4632,38.5009,80316.0
2023-05-02 14:45:00,40.9,40.94,40.9,40.94,66282.0,38.5009,38.5385,38.5009,38.5385,66282.0
2023-05-02 14:50:00,40.94,40.98,40.93,40.96,73286.0,38.5385,38.5762,38.5291,38.5573,73286.0
2023-05-02 14:55:00,40.96,41.0,40.95,40.99,165650.0,38.5573,38.595,38.5479,38.5856,165650.0
2023-05-02 15:00:00,40.98,41.0,40.93,40.95,185266.0,38.5762,38.595,38.5291,38.5479,185266.0
2023-05-02 15:05:00,40.95,41.03,40.93,41.03,71532.0,38.5479,38.6232,38.5291,38.6232,71532.0
2023-05-02 15:10:00,41.03,41.1,41.02,41.08,126413.0,38.6232,38.6891,38.6138,38.6703,126413.0
2023-05-02 15:15:00,41.08,41.11,41.06,41.1,199596.0,38.6703,38.6985,38.6515,38.6891,199596.0
2023-05-02 15:20:00,41.1,41.13,41.09,41.12,145812.0,38.6891,38.7174,38.6797,38.7079,145812.0
2023-05-02 15:25:00,41.12,41.19,41.12,41.19,136274.0,38.7079,38.7738,38.7079,38.7738,136274.0
2023-05-02 15:30:00,41.19,41.19,41.11,41.13,198343.0,38.7738,38.7738,38.6985,38.7174,198343.0
2023-05-02 15:35:00,41.13,41.16,41.1,41.16,190242.0,38.7174,38.7456,38.6891,38.7456,190242.0
2023-05-02 15:40:00,41.16,41.18,41.14,41.16,192353.0,38.7456,38.7644,38.7268,38.7456,192353.0
2023-05-02 15:45:00,41.15,41.16,41.07,41.09,232978.0,38.7362,38.7456,38.6609,38.6797,232978.0
2023-05-02 15:50:00,41.08,41.21,41.07,41.21,513766.0,38.6703,38.7927,38.6609,38.7927,513766.0
2023-05-02 15:55:00,41.2,41.23,41.17,41.21,1204117.0,38.7833,38.8115,38.755,38.7927,1204117.0
2023-05-03 09:30:00,41.37,41.53,41.07,41.08,494426.0,38.9433,39.0939,38.6609,38.6703,494426.0
2023-05-03 09:35:00,41.09,41.33,41.07,41.29,185659.0,38.6797,38.9056,38.6609,38.868,185659.0
2023-05-03 09:40:00,41.3,41.44,41.3,41.37,228175.0,38.8774,39.0092,38.8774,38.9433,228175.0
2023-05-03 09:45:00,41.35,41.47,41.34,41.4,277724.0,38.9245,39.0374,38.915,38.9715,277724.0
2023-05-03 09:50:00,41.4,41.5,41.31,41.32,202334.0,38.9715,39.0657,38.8868,38.8962,202334.0
2023-05-03 09:55:00,41.31,41.35,41.21,41.25,78285.0,38.8868,38.9245,38.7927,38.8303,78285.0
2023-05-03 10:00:00,41.26,41.35,41.25,41.28,189072.0,38.8397,38.9245,38.8303,38.8586,189072.0
2023-05-03 10:05:00,41.29,41.37,41.28,41.34,88982.0,38.868,38.9433,38.8586,38.915,88982.0
2023-05-03 10:10:00,41.34,41.35,41.13,41.19,98682.0,38.915,38.9245,38.7174,38.7738,98682.0
2023-05-03 10:15:00,41.18,41.2,41.13,41.15,154305.0,38.7644,38.7833,38.7174,38.7362,154305.0
2023-05-03 10:20:00,41.15,41.28,41.14,41.22,150919.0,38.7362,38.8586,38.7268,38.8021,150919.0
2023-05-03 10:25:00,41.22,41.23,41.1,41.12,142157.0,38.8021,38.8115,38.6891,38.7079,142157.0
2023-05-03 10:30:00,41.13,41.21,41.12,41.15,76165.0,38.7174,38.7927,38.7079,38.7362,76165.0
2023-05-03 10:35:00,41.15,41.2,41.13,41.19,101985.0,38.7362,38.7833,38.7174,38.7738,101985.0
2023-05-03 10:40:00,41.18,41.2,41.08,41.08,99704.0,38.7644,38.7833,38.6703,38.6703,99704.0
2023-05-03 10:45:00,41.09,41.13,41.01,41.12,264751.0,38.6797,38.7174,38.6044,38.7079,264751.0
2023-05-03 10:50:00,41.13,41.2,41.03,41.04,179333.0,38.7174,38.7833,38.6232,38.6326,179333.0
2023-05-03 10:55:00,41.05,41.07,40.98,41.0,151719.0,38.6421,38.6609,38.5762,38.595,151719.0
2023-05-03 11:00:00,40.99,41.06,40.96,40.97,150082.0,38.5856,38.6515,38.5573,38.5667,150082.0
2023-05-03 11:05:00,40.97,40.99,40.92,40.93,177521.0,38.5667,38.5856,38.5197,38.5291,177521.0
2023-05-03 11:10:00,40.93,40.98,40.9,40.97,142360.0,38.5291,38.5762,38.5009,38.5667,142360.0
2023-05-03 11:15:00,40.96,40.98,40.92,40.94,91684.0,38.5573,38.5762,38.5197,38.5385,91684.0
2023-05-03 11:20:00,40.94,40.94,40.83,40.89,272542.0,38.5385,38.5385,38.435,38.4914,272542.0
2023-05-03 11:25:00,40.89,40.92,40.81,40.87,212402.0,38.4914,38.5197,38.4161,38.4726,212402.0
2023-05-03 11:30:00,40.86,40.94,40.85,40.9,106400.0,38.4632,38.5385,38.4538,38.5009,106400.0
2023-05-03 11:35:00,40.9,40.94,40.89,40.93,103979.0,38.5009,38.5385,38.4914,38.5291,103979.0
2023-05-03 11:40:00,40.93,40.94,40.88,40.9,140079.0,38.5291,38.5385,38.482,38.5009,140079.0
2023-05-03 11:45:00,40.9,40.97,40.9,40.92,135444.0,38.5009,38.5667,38.5009,38.5197,135444.0
2023-05-03 11:50:00,40.93,41.0,40.92,40.99,116007.0,38.5291,38.595,38.5197,38.5856,116007.0
2023-05-03 11:55:00,40.99,41.09,40.98,40.99,119552.0,38.5856,38.6797,38.5762,38.5856,119552.0
2023-05-03 12:00:00,41.0,41.06,40.98,41.05,94133.0,38.595,38.6515,38.5762,38.6421,94133.0
2023-05-03 12:05:00,41.05,41.13,41.04,41.08,71322.0,38.6421,38.7174,38.6326,38.6703,71322.0
2023-05-03 12:10:00,41.08,41.12,41.06,41.1,94678.0,38.6703,38.7079,38.6515,38.6891,94678.0
2023-05-03 12:15:00,41.1,41.12,41.08,41.11,72371.0,38.6891,38.7079,38.6703,38.6985,72371.0
2023-05-03 12:20:00,41.11,41.13,41.06,41.12,56830.0,38.6985,38.7174,38.6515,38.7079,56830.0
2023-05-03 12:25:00,41.12,41.19,41.1,41.18,115681.0,38.7079,38.7738,38.6891,38.7644,115681.0
2023-05-03 12:30:00,41.18,41.22,41.16,41.19,167042.0,38.7644,38.8021,38.7456,38.7738,167042.0
2023-05-03 12:35:00,41.19,41.2,41.1,41.13,157125.0,38.7738,38.7833,38.6891,38.7174,157125.0
2023-05-03 12:40:00,41.13,41.17,41.12,41.14,92881.0,38.7174,38.755,38.7079,38.7268,92881.0
2023-05-03 12:45:00,41.14,41.15,41.11,41.12,128803.0,38.7268,38.7362,38.6985,38.7079,128803.0
2023-05-03 12:50:00,41.13,41.19,41.12,41.13,188585.0,38.7174,38.7738,38.7079,38.7174,188585.0
2023-05-03 12:55:00,41.13,41.2,41.12,41.19,124582.0,38.7174,38.7833,38.7079,38.7738,124582.0
2023-05-03 13:00:00,41.19,41.2,41.15,41.16,187759.0,38.7738,38.7833,38.7362,38.7456,187759.0
2023-05-03 13:05:00,41.16,41.18,41.12,41.18,190399.0,38.7456,38.7644,38.7079,38.7644,190399.0
2023-05-03 13:10:00,41.18,41.24,41.18,41.2,149893.0,38.7644,38.8209,38.7644,38.7833,149893.0
2023-05-03 13:15:00,41.2,41.22,41.17,41.18,84967.0,38.7833,38.8021,38.755,38.7644,84967.0
2023-05-03 13:20:00,41.18,41.23,41.13,41.2,160420.0,38.7644,38.8115,38.7174,38.7833,160420.0
2023-05-03 13:25:00,41.21,41.23,41.18,41.22,114265.0,38.7927,38.8115,38.7644,38.8021,114265.0
2023-05-03 13:30:00,41.22,41.25,41.16,41.17,109596.0,38.8021,38.8303,38.7456,38.755,109596.0
2023-05-03 13:35:00,41.17,41.24,41.15,41.21,147536.0,38.755,38.8209,38.7362,38.7927,147536.0
2023-05-03 13:40:00,41.22,41.28,41.2,41.27,123424.0,38.8021,38.8586,38.7833,38.8491,123424.0
2023-05-03 13:45:00,41.27,41.29,41.22,41.24,70170.0,38.8491,38.868,38.8021,38.8209,70170.0
2023-05-03 13:50:00,41.24,41.26,41.2,41.23,54384.0,38.8209,38.8397,38.7833,38.8115,54384.0
2023-05-03 13:55:00,41.23,41.3,41.22,41.3,75408.0,38.8115,38.8774,38.8021,38.8774,75408.0
2023-05-03 14:00:00,41.29,41.52,41.23,41.33,396486.0,38.868,39.0845,38.8115,38.9056,396486.0
2023-05-03 14:05:00,41.33,41.34,41.21,41.23,94963.0,38.9056,38.915,38.7927,38.8115,94963.0
2023-05-03 14:10:00,41.23,41.23,41.13,41.22,134087.0,38.8115,38.8115,38.7174,38.8021,134087.0
2023-05-03 14:15:00,41.22,41.28,41.21,41.23,94220.0,38.8021,38.8586,38.7927,38.8115,94220.0
2023-05-03 14:20:00,41.24,41.33,41.21,41.27,76371.0,38.8209,38.9056,38.7927,38.8491,76371.0
2023-05-03 14:25:00,41.26,41.3,41.19,41.21,90292.0,38.8397,38.8774,38.7738,38.7927,90292.0
2023-05-03 14:30:00,41.21,41.29,41.13,41.21,226696.0,38.7927,38.868,38.7174,38.7927,226696.0
2023-05-03 14:35:00,41.2,41.26,41.01,41.21,307645.0,38.7833,38.8397,38.6044,38.7927,307645.0
2023-05-03 14:40:00,41.22,41.37,41.13,41.18,241537.0,38.8021,38.9433,38.7174,38.7644,241537.0
2023-05-03 14:45:00,41.18,41.25,41.16,41.17,158843.0,38.7644,38.8303,38.7456,38.755,158843.0
2023-05-03 14:50:00,41.16,41.21,40.99,41.12,272033.0,38.7456,38.7927,38.5856,38.7079,272033.0
2023-05-03 14:55:00,41.11,41.22,41.07,41.17,174533.0,38.6985,38.8021,38.6609,38.755,174533.0
2023-05-03 15:00:00,41.17,41.2,41.06,41.13,136107.0,38.755,38.7833,38.6515,38.7174,136107.0
2023-05-03 15:05:00,41.13,41.28,40.98,41.05,259152.0,38.7174,38.8586,38.5762,38.6421,259152.0
2023-05-03 15:10:00,41.04,41.05,40.91,40.93,254978.0,38.6326,38.6421,38.5103,38.5291,254978.0
2023-05-03 15:15:00,40.93,41.06,40.89,41.0,379603.0,38.5291,38.6515,38.4914,38.595,379603.0
2023-05-03 15:20:00,40.99,41.08,40.89,41.03,442669.0,38.5856,38.6703,38.4914,38.6232,442669.0
2023-05-03 15:25:00,41.03,41.11,40.95,40.96,229932.0,38.6232,38.6985,38.5479,38.5573,229932.0
2023-05-03 15:30:00,40.95,40.98,40.88,40.94,197318.0,38.5479,38.5762,38.482,38.5385,197318.0
2023-05-03 15:35:00,40.95,40.98,40.9,40.93,143864.0,38.5479,38.5762,38.5009,38.5291,143864.0
2023-05-03 15:40:00,40.93,40.96,40.87,40.92,211576.0,38.5291,38.5573,38.4726,38.5197,211576.0
2023-05-03 15:45:00,40.92,40.97,40.86,40.9,234204.0,38.5197,38.5667,38.4632,38.5009,234204.0
2023-05-03 15:50:00,40.9,40.97,40.88,40.91,483732.0,38.5009,38.5667,38.482,38.5103,483732.0
2023-05-03 15:55:00,40.91,40.92,40.86,40.89,596990.0,38.5103,38.5197,38.4632,38.4914,596990.0
2023-05-04 09:30:00,40.6,40.78,40.57,40.66,410231.0,38.2184,38.3879,38.1902,38.2749,410231.0
2023-05-04 09:35:00,40.66,40.66,40.46,40.59,255557.0,38.2749,38.2749,38.0867,38.209,255557.0
2023-05-04 09:40:00,40.59,40.61,40.4,40.41,153684.0,38.209,38.2279,38.0302,38.0396,153684.0
2023-05-04 09:45:00,40.41,40.43,40.34,40.35,149042.0,38.0396,38.0584,37.9737,37.9831,149042.0
2023-05-04 09:50:00,40.34,40.4,40.22,40.33,293207.0,37.9737,38.0302,37.8607,37.9643,293207.0
2023-05-04 09:55:00,40.33,40.4,40.24,40.25,140205.0,37.9643,38.0302,37.8796,37.889,140205.0
2023-05-04 10:00:00,40.25,40.25,40.16,40.21,169060.0,37.889,37.889,37.8043,37.8513,169060.0
2023-05-04 10:05:00,40.21,40.25,40.17,40.21,116427.0,37.8513,37.889,37.8137,37.8513,116427.0
2023-05-04 10:10:00,40.21,40.24,40.15,40.2,118792.0,37.8513,37.8796,37.7948,37.8419,118792.0
2023-05-04 10:15:00,40.19,40.23,40.06,40.15,213792.0,37.8325,37.8702,37.7101,37.7948,213792.0
2023-05-04 10:20:00,40.15,40.15,40.01,40.15,107694.0,37.7948,37.7948,37.6631,37.7948,107694.0
2023-05-04 10:25:00,40.15,40.19,40.12,40.16,145895.0,37.7948,37.8325,37.7666,37.8043,145895.0
2023-05-04 10:30:00,40.16,40.25,40.13,40.25,161224.0,37.8043,37.889,37.776,37.889,161224.0
2023-05-04 10:35:00,40.24,40.28,40.18,40.21,114960.0,37.8796,37.9172,37.8231,37.8513,114960.0
2023-05-04 10:40:00,40.2,40.24,40.12,40.17,125523.0,37.8419,37.8796,37.7666,37.8137,125523.0
2023-05-04 10:45:00,40.17,40.33,40.14,40.23,180947.0,37.8137,37.9643,37.7854,37.8702,180947.0
2023-05-04 10:50:00,40.23,40.33,40.21,40.32,102410.0,37.8702,37.9643,37.8513,37.9549,102410.0
2023-05-04 10:55:00,40.32,40.34,40.21,40.24,124289.0,37.9549,37.9737,37.8513,37.8796,124289.0
2023-05-04 11:00:00,40.25,40.27,40.15,40.2,111666.0,37.889,37.9078,37.7948,37.8419,111666.0
2023-05-04 11:05:00,40.19,40.39,40.19,40.33,166884.0,37.8325,38.0208,37.8325,37.9643,166884.0
2023-05-04 11:10:00,40.33,40.38,40.32,40.34,91437.0,37.9643,38.0114,37.9549,37.9737,91437.0
2023-05-04 11:15:00,40.35,40.39,40.22,40.24,112643.0,37.9831,38.0208,37.8607,37.8796,112643.0
2023-05-04 11:20:00,40.24,40.32,40.23,40.3,62840.0,37.8796,37.9549,37.8702,37.936,62840.0
2023-05-04 11:25:00,40.29,40.34,40.27,40.28,74116.0,37.9266,37.9737,37.9078,37.9172,74116.0
2023-05-04 11:30:00,40.27,40.29,40.22,40.25,84036.0,37.9078,37.9266,37.8607,37.889,84036.0
2023-05-04 11:35:00,40.25,40.33,40.22,40.31,89615.0,37.889,37.9643,37.8607,37.9455,89615.0
2023-05-04 11:40:00,40.31,40.33,40.26,40.26,97165.0,37.9455,37.9643,37.8984,37.8984,97165.0
2023-05-04 11:45:00,40.27,40.3,40.24,40.27,98033.0,37.9078,37.936,37.8796,37.9078,98033.0
2023-05-04 11:50:00,40.27,40.28,40.19,40.2,74897.0,37.9078,37.9172,37.8325,37.8419,74897.0
2023-05-04 11:55:00,40.19,40.24,40.15,40.2,94832.0,37.8325,37.8796,37.7948,37.8419,94832.0
2023-05-04 12:00:00,40.2,40.24,40.18,40.22,84569.0,37.8419,37.8796,37.8231,37.8607,84569.0
2023-05-04 12:05:00,40.21,40.25,40.2,40.25,60366.0,37.8513,37.889,37.8419,37.889,60366.0
2023-05-04 12:10:00,40.25,40.31,40.24,40.29,93269.0,37.889,37.9455,37.8796,37.9266,93269.0
2023-05-04 12:15:00,40.29,40.39,40.27,40.35,112999.0,37.9266,38.0208,37.9078,37.9831,112999.0
2023-05-04 12:20:00,40.35,40.43,40.34,40.42,127781.0,37.9831,38.0584,37.9737,38.049,127781.0
2023-05-04 12:25:00,40.43,40.46,40.41,40.43,77438.0,38.0584,38.0867,38.0396,38.0584,77438.0
2023-05-04 12:30:00,40.44,40.47,40.34,40.37,103311.0,38.0678,38.0961,37.9737,38.0019,103311.0
2023-05-04 12:35:00,40.37,40.37,40.32,40.37,62490.0,38.0019,38.0019,37.9549,38.0019,62490.0
2023-05-04 12:40:00,40.37,40.41,40.33,40.33,128033.0,38.0019,38.0396,37.9643,37.9643,128033.0
2023-05-04 12:45:00,40.33,40.36,40.29,40.33,305437.0,37.9643,37.9925,37.9266,37.9643,305437.0
2023-05-04 12:50:00,40.34,40.35,40.24,40.25,136602.0,37.9737,37.9831,37.8796,37.889,136602.0
2023-05-04 12:55:00,40.25,40.34,40.24,40.3,254222.0,37.889,37.9737,37.8796,37.936,254222.0
2023-05-04 13:00:00,40.3,40.32,40.24,40.28,70703.0,37.936,37.9549,37.8796,37.9172,70703.0
2023-05-04 13:05:00,40.27,40.33,40.26,40.32,116196.0,37.9078,37.9643,37.8984,37.9549,116196.0
2023-05-04 13:10:00,40.32,40.35,40.29,40.3,65347.0,37.9549,37.9831,37.9266,37.936,65347.0
2023-05-04 13:15:00,40.3,40.35,40.3,40.31,80256.0,37.936,37.9831,37.936,37.9455,80256.0
2023-05-04 13:20:00,40.32,40.45,40.31,40.45,105534.0,37.9549,38.0772,37.9455,38.0772,105534.0
2023-05-04 13:25:00,40.44,40.45,40.33,40.37,125737.0,38.0678,38.0772,37.9643,38.0019,125737.0
2023-05-04 13:30:00,40.37,40.42,40.36,40.41,106013.0,38.0019,38.049,37.9925,38.0396,106013.0
2023-05-04 13:35:00,40.41,40.42,40.36,40.37,82933.0,38.0396,38.049,37.9925,38.0019,82933.0
2023-05-04 13:40:00,40.37,40.37,40.29,40.29,92413.0,38.0019,38.0019,37.9266,37.9266,92413.0
2023-05-04 13:45:00,40.3,40.31,40.25,40.26,124852.0,37.936,37.9455,37.889,37.8984,124852.0
2023-05-04 13:50:00,40.27,40.3,40.23,40.28,80058.0,37.9078,37.936,37.8702,37.9172,80058.0
2023-05-04 13:55:00,40.28,40.32,40.27,40.28,79789.0,37.9172,37.9549,37.9078,37.9172,79789.0
2023-05-04 14:00:00,40.29,40.3,40.22,40.23,92300.0,37.9266,37.936,37.8607,37.8702,92300.0
2023-05-04 14:05:00,40.24,40.28,40.21,40.27,115178.0,37.8796,37.9172,37.8513,37.9078,115178.0
2023-05-04 14:10:00,40.27,40.28,40.23,40.27,81706.0,37.9078,37.9172,37.8702,37.9078,81706.0
2023-05-04 14:15:00,40.27,40.33,40.26,40.33,121915.0,37.9078,37.9643,37.8984,37.9643,121915.0
2023-05-04 14:20:00,40.34,40.35,40.29,40.3,83938.0,37.9737,37.9831,37.9266,37.936,83938.0
2023-05-04 14:25:00,40.31,40.32,40.28,40.29,65415.0,37.9455,37.9549,37.9172,37.9266,65415.0
2023-05-04 14:30:00,40.29,40.37,40.25,40.37,103588.0,37.9266,38.0019,37.889,38.0019,103588.0
2023-05-04 14:35:00,40.37,40.42,40.35,40.37,125554.0,38.0019,38.049,37.9831,38.0019,125554.0
2023-05-04 14:40:00,40.36,40.37,40.32,40.32,85048.0,37.9925,38.0019,37.9549,37.9549,85048.0
2023-05-04 14:45:00,40.33,40.35,40.3,40.31,87895.0,37.9643,37.9831,37.936,37.9455,87895.0
2023-05-04 14:50:00,40.3,40.37,40.29,40.36,90469.0,37.936,38.0019,37.9266,37.9925,90469.0
2023-05-04 14:55:00,40.36,40.4,40.33,40.4,88480.0,37.9925,38.0302,37.9643,38.0302,88480.0
2023-05-04 15:00:00,40.4,40.44,40.39,40.41,90329.0,38.0302,38.0678,38.0208,38.0396,90329.0
2023-05-04 15:05:00,40.41,40.46,40.4,40.44,141666.0,38.0396,38.0867,38.0302,38.0678,141666.0
2023-05-04 15:10:00,40.44,40.45,40.35,40.36,142984.0,38.0678,38.0772,37.9831,37.9925,142984.0
2023-05-04 15:15:00,40.36,40.36,40.31,40.32,129681.0,37.9925,37.9925,37.9455,37.9549,129681.0
2023-05-04 15:20:00,40.32,40.36,40.3,40.36,145728.0,37.9549,37.9925,37.936,37.9925,145728.0
2023-05-04 15:25:00,40.36,40.37,40.33,40.36,141187.0,37.9925,38.0019,37.9643,37.9925,141187.0
2023-05-04 15:30:00,40.35,40.39,40.35,40.37,151927.0,37.9831,38.0208,37.9831,38.0019,151927.0
2023-05-04 15:35:00,40.38,40.43,40.36,40.38,166133.0,38.0114,38.0584,37.9925,38.0114,166133.0
2023-05-04 15:40:00,40.38,40.38,40.26,40.26,217503.0,38.0114,38.0114,37.8984,37.8984,217503.0
2023-05-04 15:45:00,40.27,40.32,40.23,40.3,228952.0,37.9078,37.9549,37.8702,37.936,228952.0
2023-05-04 15:50:00,40.3,40.33,40.21,40.23,604606.0,37.936,37.9643,37.8513,37.8702,604606.0
2023-05-04 15:55:00,40.22,40.24,40.18,40.22,1112215.0,37.8607,37.8796,37.8231,37.8607,1112215.0
2023-05-05 09:30:00,40.56,40.63,40.19,40.24,437154.0,38.1808,38.2467,37.8325,37.8796,437154.0
2023-05-05 09:35:00,40.26,40.27,40.08,40.09,204803.0,37.8984,37.9078,37.729,37.7384,204803.0
2023-05-05 09:40:00,40.1,40.26,40.09,40.13,299761.0,37.7478,37.8984,37.7384,37.776,299761.0
2023-05-05 09:45:00,40.13,40.18,40.0,40.05,301170.0,37.776,37.8231,37.6536,37.7007,301170.0
2023-05-05 09:50:00,40.05,40.06,39.89,39.94,316732.0,37.7007,37.7101,37.5501,37.5972,316732.0
2023-05-05 09:55:00,39.94,40.03,39.93,40.03,324052.0,37.5972,37.6819,37.5878,37.6819,324052.0
2023-05-05 10:00:00,40.02,40.08,39.91,40.01,189565.0,37.6725,37.729,37.5689,37.6631,189565.0
2023-05-05 10:05:00,40.01,40.16,40.01,40.13,234571.0,37.6631,37.8043,37.6631,37.776,234571.0
2023-05-05 10:10:00,40.14,40.17,40.01,40.1,255969.0,37.7854,37.8137,37.6631,37.7478,255969.0
2023-05-05 10:15:00,40.11,40.13,40.0,40.04,186069.0,37.7572,37.776,37.6536,37.6913,186069.0
2023-05-05 10:20:00,40.04,40.07,39.9,39.95,259433.0,37.6913,37.7195,37.5595,37.6066,259433.0
2023-05-05 10:25:00,39.95,40.01,39.94,39.95,148826.0,37.6066,37.6631,37.5972,37.6066,148826.0
2023-05-05 10:30:00,39.95,39.97,39.85,39.89,275824.0,37.6066,37.6254,37.5124,37.5501,275824.0
2023-05-05 10:35:00,39.89,40.0,39.88,39.97,199800.0,37.5501,37.6536,37.5407,37.6254,199800.0
2023-05-05 10:40:00,39.98,40.04,39.92,40.01,151332.0,37.6348,37.6913,37.5783,37.6631,151332.0
2023-05-05 10:45:00,40.01,40.01,39.92,39.97,170156.0,37.6631,37.6631,37.5783,37.6254,170156.0
2023-05-05 10:50:00,39.98,40.02,39.96,39.97,214647.0,37.6348,37.6725,37.616,37.6254,214647.0
2023-05-05 10:55:00,39.97,40.03,39.9,40.02,171592.0,37.6254,37.6819,37.5595,37.6725,171592.0
2023-05-05 11:00:00,40.02,40.07,40.0,40.01,130206.0,37.6725,37.7195,37.6536,37.6631,130206.0
2023-05-05 11:05:00,40.01,40.07,39.98,40.01,191668.0,37.6631,37.7195,37.6348,37.6631,191668.0
2023-05-05 11:10:00,40.01,40.07,40.01,40.05,129216.0,37.6631,37.7195,37.6631,37.7007,129216.0
2023-05-05 11:15:00,40.04,40.06,40.0,40.01,161950.0,37.6913,37.7101,37.6536,37.6631,161950.0
2023-05-05 11:20:00,40.01,40.06,39.98,40.05,125276.0,37.6631,37.7101,37.6348,37.7007,125276.0
2023-05-05 11:25:00,40.06,40.07,40.0,40.0,155012.0,37.7101,37.7195,37.6536,37.6536,155012.0
2023-05-05 11:30:00,40.01,40.09,39.97,40.08,185344.0,37.6631,37.7384,37.6254,37.729,185344.0
2023-05-05 11:35:00,40.08,40.08,40.0,40.04,123137.0,37.729,37.729,37.6536,37.6913,123137.0
2023-05-05 11:40:00,40.05,40.08,40.0,40.06,133963.0,37.7007,37.729,37.6536,37.7101,133963.0
2023-05-05 11:45:00,40.07,40.14,40.04,40.12,228226.0,37.7195,37.7854,37.6913,37.7666,228226.0
2023-05-05 11:50:00,40.13,40.13,40.04,40.09,175047.0,37.776,37.776,37.6913,37.7384,175047.0
2023-05-05 11:55:00,40.08,40.14,40.03,40.13,130707.0,37.729,37.7854,37.6819,37.776,130707.0
2023-05-05 12:00:00,40.14,40.21,40.14,40.15,103945.0,37.7854,37.8513,37.7854,37.7948,103945.0
2023-05-05 12:05:00,40.14,40.19,40.12,40.19,64016.0,37.7854,37.8325,37.7666,37.8325,64016.0
2023-05-05 12:10:00,40.2,40.25,40.17,40.24,98449.0,37.8419,37.889,37.8137,37.8796,98449.0
2023-05-05 12:15:00,40.25,40.3,40.21,40.22,156949.0,37.889,37.936,37.8513,37.8607,156949.0
2023-05-05 12:20:00,40.21,40.28,40.2,40.27,157550.0,37.8513,37.9172,37.8419,37.9078,157550.0
2023-05-05 12:25:00,40.27,40.28,40.18,40.18,109422.0,37.9078,37.9172,37.8231,37.8231,109422.0
2023-05-05 12:30:00,40.18,40.25,40.15,40.22,182949.0,37.8231,37.889,37.7948,37.8607,182949.0
2023-05-05 12:35:00,40.22,40.24,40.16,40.16,140417.0,37.8607,37.8796,37.8043,37.8043,140417.0
2023-05-05 12:40:00,40.16,40.2,40.13,40.16,83366.0,37.8043,37.8419,37.776,37.8043,83366.0
2023-05-05 12:45:00,40.15,40.16,40.08,40.11,82061.0,37.7948,37.8043,37.729,37.7572,82061.0
2023-05-05 12:50:00,40.12,40.18,40.11,40.14,96654.0,37.7666,37.8231,37.7572,37.7854,96654.0
2023-05-05 12:55:00,40.13,40.16,40.11,40.15,89737.0,37.776,37.8043,37.7572,37.7948,89737.0
2023-05-05 13:00:00,40.15,40.16,40.11,40.15,123175.0,37.7948,37.8043,37.7572,37.7948,123175.0
2023-05-05 13:05:00,40.15,40.21,40.13,40.2,81785.0,37.7948,37.8513,37.776,37.8419,81785.0
2023-05-05 13:10:00,40.2,40.27,40.18,40.26,99394.0,37.8419,37.9078,37.8231,37.8984,99394.0
2023-05-05 13:15:00,40.26,40.3,40.23,40.26,90545.0,37.8984,37.936,37.8702,37.8984,90545.0
2023-05-05 13:20:00,40.27,40.31,40.23,40.23,97037.0,37.9078,37.9455,37.8702,37.8702,97037.0
2023-05-05 13:25:00,40.24,40.28,40.23,40.27,71797.0,37.8796,37.9172,37.8702,37.9078,71797.0
2023-05-05 13:30:00,40.27,40.32,40.27,40.32,80454.0,37.9078,37.9549,37.9078,37.9549,80454.0
2023-05-05 13:35:00,40.32,40.35,40.29,40.32,79187.0,37.9549,37.9831,37.9266,37.9549,79187.0
2023-05-05 13:40:00,40.32,40.37,40.31,40.35,97493.0,37.9549,38.0019,37.9455,37.9831,97493.0
2023-05-05 13:45:00,40.35,40.37,40.33,40.35,82260.0,37.9831,38.0019,37.9643,37.9831,82260.0
2023-05-05 13:50:00,40.35,40.36,40.3,40.33,73344.0,37.9831,37.9925,37.936,37.9643,73344.0
2023-05-05 13:55:00,40.33,40.35,40.3,40.32,102730.0,37.9643,37.9831,37.936,37.9549,102730.0
2023-05-05 14:00:00,40.32,40.37,40.31,40.37,69963.0,37.9549,38.0019,37.9455,38.0019,69963.0
2023-05-05 14:05:00,40.37,40.39,40.34,40.36,148103.0,38.0019,38.0208,37.9737,37.9925,148103.0
2023-05-05 14:10:00,40.36,40.37,40.3,40.32,99182.0,37.9925,38.0019,37.936,37.9549,99182.0
2023-05-05 14:15:00,40.33,40.34,40.3,40.31,92594.0,37.9643,37.9737,37.936,37.9455,92594.0
2023-05-05 14:20:00,40.31,40.35,40.29,40.32,103990.0,37.9455,37.9831,37.9266,37.9549,103990.0
2023-05-05 14:25:00,40.32,40.41,40.31,40.39,96321.0,37.9549,38.0396,37.9455,38.0208,96321.0
2023-05-05 14:30:00,40.39,40.4,40.36,40.39,89366.0,38.0208,38.0302,37.9925,38.0208,89366.0
2023-05-05 14:35:00,40.39,40.4,40.35,40.36,88346.0,38.0208,38.0302,37.9831,37.9925,88346.0
2023-05-05 14:40:00,40.36,40.41,40.36,40.4,109885.0,37.9925,38.0396,37.9925,38.0302,109885.0
2023-05-05 14:45:00,40.4,40.4,40.36,40.39,109657.0,38.0302,38.0302,37.9925,38.0208,109657.0
2023-05-05 14:50:00,40.39,40.44,40.38,40.42,112686.0,38.0208,38.0678,38.0114,38.049,112686.0
2023-05-05 14:55:00,40.42,40.47,40.4,40.41,145401.0,38.049,38.0961,38.0302,38.0396,145401.0
2023-05-05 15:00:00,40.4,40.44,40.37,40.44,100134.0,38.0302,38.0678,38.0019,38.0678,100134.0
2023-05-05 15:05:00,40.44,40.45,40.42,40.44,118826.0,38.0678,38.0772,38.049,38.0678,118826.0
2023-05-05 15:10:00,40.44,40.48,40.43,40.45,145664.0,38.0678,38.1055,38.0584,38.0772,145664.0
2023-05-05 15:15:00,40.44,40.48,40.42,40.42,166350.0,38.0678,38.1055,38.049,38.049,166350.0
2023-05-05 15:20:00,40.43,40.49,40.41,40.46,179409.0,38.0584,38.1149,38.0396,38.0867,179409.0
2023-05-05 15:25:00,40.47,40.47,40.41,40.43,182851.0,38.0961,38.0961,38.0396,38.0584,182851.0
2023-05-05 15:30:00,40.43,40.48,40.41,40.42,227731.0,38.0584,38.1055,38.0396,38.049,227731.0
2023-05-05 15:35:00,40.42,40.45,40.41,40.44,207627.0,38.049,38.0772,38.0396,38.0678,207627.0
2023-05-05 15:40:00,40.45,40.47,40.41,40.46,313739.0,38.0772,38.0961,38.0396,38.0867,313739.0
2023-05-05 15:45:00,40.46,40.46,40.41,40.44,289372.0,38.0867,38.0867,38.0396,38.0678,289372.0
2023-05-05 15:50:00,40.43,40.44,40.39,40.43,411905.0,38.0584,38.0678,38.0208,38.0584,411905.0
2023-05-05 15:55:00,40.43,40.47,40.38,40.43,1098109.0,38.0584,38.0961,38.0114,38.0584,1098109.0
2023-05-08 09:30:00,40.53,40.64,40.37,40.43,318987.0,38.1526,38.2561,38.0019,38.0584,318987.0
2023-05-08 09:35:00,40.42,40.58,40.4,40.52,230945.0,38.049,38.1996,38.0302,38.1431,230945.0
2023-05-08 09:40:00,40.52,40.66,40.5,40.54,175630.0,38.1431,38.2749,38.1243,38.162,175630.0
2023-05-08 09:45:00,40.53,40.56,40.35,40.36,149488.0,38.1526,38.1808,37.9831,37.9925,149488.0
2023-05-08 09:50:00,40.37,40.42,40.31,40.41,131257.0,38.0019,38.049,37.9455,38.0396,131257.0
2023-05-08 09:55:00,40.39,40.43,40.31,40.37,111855.0,38.0208,38.0584,37.9455,38.0019,111855.0
2023-05-08 10:00:00,40.37,40.43,40.33,40.4,261028.0,38.0019,38.0584,37.9643,38.0302,261028.0
2023-05-08 10:05:00,40.4,40.41,40.36,40.37,216871.0,38.0302,38.0396,37.9925,38.0019,216871.0
2023-05-08 10:10:00,40.37,40.41,40.33,40.38,155445.0,38.0019,38.0396,37.9643,38.0114,155445.0
2023-05-08 10:15:00,40.39,40.42,40.36,40.39,172630.0,38.0208,38.049,37.9925,38.0208,172630.0
2023-05-08 10:20:00,40.4,40.4,40.29,40.31,222390.0,38.0302,38.0302,37.9266,37.9455,222390.0
2023-05-08 10:25:00,40.31,40.32,40.26,40.3,121279.0,37.9455,37.9549,37.8984,37.936,121279.0
2023-05-08 10:30:00,40.31,40.42,40.3,40.41,115110.0,37.9455,38.049,37.936,38.0396,115110.0
2023-05-08 10:35:00,40.41,40.44,40.37,40.41,150768.0,38.0396,38.0678,38.0019,38.0396,150768.0
2023-05-08 10:40:00,40.41,40.43,40.37,40.41,110776.0,38.0396,38.0584,38.0019,38.0396,110776.0
2023-05-08 10:45:00,40.41,40.43,40.33,40.42,149890.0,38.0396,38.0584,37.9643,38.049,149890.0
2023-05-08 10:50:00,40.41,40.43,40.36,40.41,90789.0,38.0396,38.0584,37.9925,38.0396,90789.0
2023-05-08 10:55:00,40.41,40.53,40.41,40.53,260457.0,38.0396,38.1526,38.0396,38.1526,260457.0
2023-05-08 11:00:00,40.53,40.57,40.5,40.56,178090.0,38.1526,38.1902,38.1243,38.1808,178090.0
2023-05-08 11:05:00,40.57,40.6,40.49,40.6,132538.0,38.1902,38.2184,38.1149,38.2184,132538.0
2023-05-08 11:10:00,40.59,40.64,40.52,40.55,160709.0,38.209,38.2561,38.1431,38.1714,160709.0
2023-05-08 11:15:00,40.55,40.56,40.49,40.49,137782.0,38.1714,38.1808,38.1149,38.1149,137782.0
2023-05-08 11:20:00,40.49,40.54,40.49,40.5,121008.0,38.1149,38.162,38.1149,38.1243,121008.0
2023-05-08 11:25:00,40.51,40.54,40.47,40.48,106015.0,38.1337,38.162,38.0961,38.1055,106015.0
2023-05-08 11:30:00,40.48,40.5,40.44,40.5,84340.0,38.1055,38.1243,38.0678,38.1243,84340.0
2023-05-08 11:35:00,40.5,40.51,40.46,40.48,92505.0,38.1243,38.1337,38.0867,38.1055,92505.0
2023-05-08 11:40:00,40.47,40.51,40.45,40.48,90110.0,38.0961,38.1337,38.0772,38.1055,90110.0
2023-05-08 11:45:00,40.49,40.58,40.49,40.55,74998.0,38.1149,38.1996,38.1149,38.1714,74998.0
2023-05-08 11:50:00,40.55,40.59,40.53,40.58,82845.0,38.1714,38.209,38.1526,38.1996,82845.0
2023-05-08 11:55:00,40.58,40.59,40.53,40.57,86867.0,38.1996,38.209,38.1526,38.1902,86867.0
2023-05-08 12:00:00,40.58,40.6,40.55,40.57,82579.0,38.1996,38.2184,38.1714,38.1902,82579.0
2023-05-08 12:05:00,40.56,40.62,40.55,40.61,77458.0,38.1808,38.2373,38.1714,38.2279,77458.0
2023-05-08 12:10:00,40.62,40.63,40.57,40.6,119312.0,38.2373,38.2467,38.1902,38.2184,119312.0
2023-05-08 12:15:00,40.59,40.61,40.56,40.61,59963.0,38.209,38.2279,38.1808,38.2279,59963.0
2023-05-08 12:20:00,40.6,40.61,40.53,40.55,58887.0,38.2184,38.2279,38.1526,38.1714,58887.0
2023-05-08 12:25:00,40.54,40.59,40.5,40.59,99957.0,38.162,38.209,38.1243,38.209,99957.0
2023-05-08 12:30:00,40.59,40.62,40.53,40.54,85613.0,38.209,38.2373,38.1526,38.162,85613.0
2023-05-08 12:35:00,40.54,40.58,40.53,40.57,79694.0,38.162,38.1996,38.1526,38.1902,79694.0
2023-05-08 12:40:00,40.56,40.57,40.52,40.54,75601.0,38.1808,38.1902,38.1431,38.162,75601.0
2023-05-08 12:45:00,40.54,40.55,40.51,40.55,81831.0,38.162,38.1714,38.1337,38.1714,81831.0
2023-05-08 12:50:00,40.55,40.57,40.54,40.56,103954.0,38.1714,38.1902,38.162,38.1808,103954.0
2023-05-08 12:55:00,40.55,40.6,40.55,40.59,74756.0,38.1714,38.2184,38.1714,38.209,74756.0
2023-05-08 13:00:00,40.59,40.62,40.58,40.61,85269.0,38.209,38.2373,38.1996,38.2279,85269.0
2023-05-08 13:05:00,40.6,40.65,40.58,40.64,126418.0,38.2184,38.2655,38.1996,38.2561,126418.0
2023-05-08 13:10:00,40.64,40.67,40.63,40.66,161638.0,38.2561,38.2843,38.2467,38.2749,161638.0
2023-05-08 13:15:00,40.67,40.71,40.66,40.71,139021.0,38.2843,38.322,38.2749,38.322,139021.0
2023-05-08 13:20:00,40.71,40.74,40.68,40.74,134401.0,38.322,38.3502,38.2938,38.3502,134401.0
2023-05-08 13:25:00,40.73,40.77,40.7,40.72,154499.0,38.3408,38.3785,38.3126,38.3314,154499.0
2023-05-08 13:30:00,40.72,40.72,40.68,40.72,122579.0,38.3314,38.3314,38.2938,38.3314,122579.0
2023-05-08 13:35:00,40.72,40.75,40.71,40.75,133287.0,38.3314,38.3596,38.322,38.3596,133287.0
2023-05-08 13:40:00,40.75,40.8,40.75,40.78,171301.0,38.3596,38.4067,38.3596,38.3879,171301.0
2023-05-08 13:45:00,40.77,40.78,40.74,40.78,102134.0,38.3785,38.3879,38.3502,38.3879,102134.0
2023-05-08 13:50:00,40.77,40.78,40.69,40.69,128179.0,38.3785,38.3879,38.3032,38.3032,128179.0
2023-05-08 13:55:00,40.69,40.72,40.67,40.69,81110.0,38.3032,38.3314,38.2843,38.3032,81110.0
2023-05-08 14:00:00,40.69,40.73,40.66,40.67,112723.0,38.3032,38.3408,38.2749,38.2843,112723.0
2023-05-08 14:05:00,40.68,40.7,40.58,40.62,191811.0,38.2938,38.3126,38.1996,38.2373,191811.0
2023-05-08 14:10:00,40.61,40.66,40.6,40.66,155657.0,38.2279,38.2749,38.2184,38.2749,155657.0
2023-05-08 14:15:00,40.66,40.69,40.65,40.68,113736.0,38.2749,38.3032,38.2655,38.2938,113736.0
2023-05-08 14:20:00,40.67,40.73,40.67,40.69,107820.0,38.2843,38.3408,38.2843,38.3032,107820.0
2023-05-08 14:25:00,40.69,40.72,40.67,40.69,90268.0,38.3032,38.3314,38.2843,38.3032,90268.0
2023-05-08 14:30:00,40.69,40.71,40.67,40.68,101525.0,38.3032,38.322,38.2843,38.2938,101525.0
2023-05-08 14:35:00,40.68,40.68,40.62,40.62,88446.0,38.2938,38.2938,38.2373,38.2373,88446.0
2023-05-08 14:40:00,40.62,40.65,40.6,40.62,109883.0,38.2373,38.2655,38.2184,38.2373,109883.0
2023-05-08 14:45:00,40.62,40.66,40.6,40.65,126004.0,38.2373,38.2749,38.2184,38.2655,126004.0
2023-05-08 14:50:00,40.65,40.68,40.64,40.66,134193.0,38.2655,38.2938,38.2561,38.2749,134193.0
2023-05-08 14:55:00,40.66,40.66,40.63,40.65,116283.0,38.2749,38.2749,38.2467,38.2655,116283.0
2023-05-08 15:00:00,40.66,40.67,40.62,40.65,108904.0,38.2749,38.2843,38.2373,38.2655,108904.0
2023-05-08 15:05:00,40.65,40.69,40.64,40.69,107411.0,38.2655,38.3032,38.2561,38.3032,107411.0
2023-05-08 15:10:00,40.69,40.7,40.67,40.68,103884.0,38.3032,38.3126,38.2843,38.2938,103884.0
2023-05-08 15:15:00,40.68,40.68,40.6,40.65,241096.0,38.2938,38.2938,38.2184,38.2655,241096.0
2023-05-08 15:20:00,40.65,40.67,40.61,40.62,126978.0,38.2655,38.2843,38.2279,38.2373,126978.0
2023-05-08 15:25:00,40.62,40.62,40.57,40.59,121837.0,38.2373,38.2373,38.1902,38.209,121837.0
2023-05-08 15:30:00,40.59,40.62,40.57,40.62,176463.0,38.209,38.2373,38.1902,38.2373,176463.0
2023-05-08 15:35:00,40.62,40.66,40.6,40.64,175652.0,38.2373,38.2749,38.2184,38.2561,175652.0
2023-05-08 15:40:00,40.64,40.68,40.61,40.62,172123.0,38.2561,38.2938,38.2279,38.2373,172123.0
2023-05-08 15:45:00,40.61,40.64,40.59,40.59,216838.0,38.2279,38.2561,38.209,38.209,216838.0
2023-05-08 15:50:00,40.61,40.62,40.57,40.62,348873.0,38.2279,38.2373,38.1902,38.2373,348873.0
2023-05-08 15:55:00,40.61,40.62,40.55,40.59,619611.0,38.2279,38.2373,38.1714,38.209,619611.0
2023-05-09 09:30:00,40.46,40.5,39.96,40.0,529961.0,38.0867,38.1243,37.616,37.6536,529961.0
2023-05-09 09:35:00,40.0,40.16,39.93,39.96,266407.0,37.6536,37.8043,37.5878,37.616,266407.0
2023-05-09 09:40:00,39.96,39.97,39.83,39.89,259546.0,37.616,37.6254,37.4936,37.5501,259546.0
2023-05-09 09:45:00,39.88,39.93,39.76,39.86,265626.0,37.5407,37.5878,37.4277,37.5219,265626.0
2023-05-09 09:50:00,39.87,39.9,39.77,39.87,178939.0,37.5313,37.5595,37.4371,37.5313,178939.0
2023-05-09 09:55:00,39.87,39.9,39.81,39.82,139832.0,37.5313,37.5595,37.4748,37.4842,139832.0
2023-05-09 10:00:00,39.82,39.85,39.76,39.8,197467.0,37.4842,37.5124,37.4277,37.4654,197467.0
2023-05-09 10:05:00,39.8,39.82,39.71,39.78,247548.0,37.4654,37.4842,37.3807,37.4465,247548.0
2023-05-09 10:10:00,39.77,39.85,39.75,39.83,235815.0,37.4371,37.5124,37.4183,37.4936,235815.0
2023-05-09 10:15:00,39.83,39.92,39.81,39.84,456707.0,37.4936,37.5783,37.4748,37.503,456707.0
2023-05-09 10:20:00,39.84,39.87,39.8,39.85,299459.0,37.503,37.5313,37.4654,37.5124,299459.0
2023-05-09 10:25:00,39.85,39.95,39.84,39.89,150249.0,37.5124,37.6066,37.503,37.5501,150249.0
2023-05-09 10:30:00,39.89,39.97,39.87,39.91,161821.0,37.5501,37.6254,37.5313,37.5689,161821.0
2023-05-09 10:35:00,39.91,39.98,39.88,39.95,263049.0,37.5689,37.6348,37.5407,37.6066,263049.0
2023-05-09 10:40:00,39.95,40.01,39.92,39.95,301578.0,37.6066,37.6631,37.5783,37.6066,301578.0
2023-05-09 10:45:00,39.95,39.98,39.9,39.94,96451.0,37.6066,37.6348,37.5595,37.5972,96451.0
2023-05-09 10:50:00,39.94,39.95,39.89,39.94,85153.0,37.5972,37.6066,37.5501,37.5972,85153.0
2023-05-09 10:55:00,39.95,39.97,39.87,39.89,95657.0,37.6066,37.6254,37.5313,37.5501,95657.0
2023-05-09 11:00:00,39.89,39.95,39.88,39.94,75918.0,37.5501,37.6066,37.5407,37.5972,75918.0
2023-05-09 11:05:00,39.94,39.97,39.91,39.95,141614.0,37.5972,37.6254,37.5689,37.6066,141614.0
2023-05-09 11:10:00,39.95,39.96,39.9,39.91,56148.0,37.6066,37.616,37.5595,37.5689,56148.0
2023-05-09 11:15:00,39.92,39.98,39.91,39.95,101191.0,37.5783,37.6348,37.5689,37.6066,101191.0
2023-05-09 11:20:00,39.95,39.95,39.9,39.95,116061.0,37.6066,37.6066,37.5595,37.6066,116061.0
2023-05-09 11:25:00,39.95,39.96,39.9,39.91,73916.0,37.6066,37.616,37.5595,37.5689,73916.0
2023-05-09 11:30:00,39.9,39.95,39.89,39.95,103253.0,37.5595,37.6066,37.5501,37.6066,103253.0
2023-05-09 11:35:00,39.97,39.99,39.88,39.89,125450.0,37.6254,37.6442,37.5407,37.5501,125450.0
2023-05-09 11:40:00,39.89,39.89,39.83,39.84,70556.0,37.5501,37.5501,37.4936,37.503,70556.0
2023-05-09 11:45:00,39.84,39.91,39.84,39.9,75951.0,37.503,37.5689,37.503,37.5595,75951.0
2023-05-09 11:50:00,39.9,39.9,39.84,39.86,257660.0,37.5595,37.5595,37.503,37.5219,257660.0
2023-05-09 11:55:00,39.85,39.91,39.83,39.88,128026.0,37.5124,37.5689,37.4936,37.5407,128026.0
2023-05-09 12:00:00,39.87,39.87,39.82,39.83,56694.0,37.5313,37.5313,37.4842,37.4936,56694.0
2023-05-09 12:05:00,39.83,39.86,39.83,39.83,61481.0,37.4936,37.5219,37.4936,37.4936,61481.0
2023-05-09 12:10:00,39.84,39.84,39.78,39.79,83421.0,37.503,37.503,37.4465,37.456,83421.0
2023-05-09 12:15:00,39.78,39.82,39.77,39.79,147546.0,37.4465,37.4842,37.4371,37.456,147546.0
2023-05-09 12:20:00,39.79,39.79,39.77,39.78,125027.0,37.456,37.456,37.4371,37.4465,125027.0
2023-05-09 12:25:00,39.78,39.81,39.77,39.77,151722.0,37.4465,37.4748,37.4371,37.4371,151722.0
2023-05-09 12:30:00,39.77,39.85,39.77,39.84,182746.0,37.4371,37.5124,37.4371,37.503,182746.0
2023-05-09 12:35:00,39.85,39.85,39.8,39.8,47277.0,37.5124,37.5124,37.4654,37.4654,47277.0
2023-05-09 12:40:00,39.8,39.81,39.77,39.79,102727.0,37.4654,37.4748,37.4371,37.456,102727.0
2023-05-09 12:45:00,39.78,39.8,39.76,39.79,101256.0,37.4465,37.4654,37.4277,37.456,101256.0
2023-05-09 12:50:00,39.79,39.81,39.77,39.8,72542.0,37.456,37.4748,37.4371,37.4654,72542.0
2023-05-09 12:55:00,39.79,39.81,39.77,39.77,48704.0,37.456,37.4748,37.4371,37.4371,48704.0
2023-05-09 13:00:00,39.77,39.83,39.77,39.8,234982.0,37.4371,37.4936,37.4371,37.4654,234982.0
2023-05-09 13:05:00,39.8,39.8,39.76,39.76,94969.0,37.4654,37.4654,37.4277,37.4277,94969.0
2023-05-09 13:10:00,39.76,39.8,39.75,39.77,168721.0,37.4277,37.4654,37.4183,37.4371,168721.0
2023-05-09 13:15:00,39.77,39.81,39.76,39.79,112466.0,37.4371,37.4748,37.4277,37.456,112466.0
2023-05-09 13:20:00,39.8,39.81,39.76,39.8,114853.0,37.4654,37.4748,37.4277,37.4654,114853.0
2023-05-09 13:25:00,39.8,39.81,39.75,39.8,120336.0,37.4654,37.4748,37.4183,37.4654,120336.0
2023-05-09 13:30:00,39.8,39.83,39.78,39.8,135545.0,37.4654,37.4936,37.4465,37.4654,135545.0
2023-05-09 13:35:00,39.81,39.81,39.77,39.8,67759.0,37.4748,37.4748,37.4371,37.4654,67759.0
2023-05-09 13:40:00,39.8,39.85,39.8,39.85,88376.0,37.4654,37.5124,37.4654,37.5124,88376.0
2023-05-09 13:45:00,39.85,39.85,39.79,39.83,138664.0,37.5124,37.5124,37.456,37.4936,138664.0
2023-05-09 13:50:00,39.83,39.87,39.81,39.86,73184.0,37.4936,37.5313,37.4748,37.5219,73184.0
2023-05-09 13:55:00,39.86,39.88,39.83,39.84,172525.0,37.5219,37.5407,37.4936,37.503,172525.0
2023-05-09 14:00:00,39.83,39.85,39.8,39.8,279765.0,37.4936,37.5124,37.4654,37.4654,279765.0
2023-05-09 14:05:00,39.8,39.81,39.77,39.79,88163.0,37.4654,37.4748,37.4371,37.456,88163.0
2023-05-09 14:10:00,39.78,39.8,39.76,39.77,326322.0,37.4465,37.4654,37.4277,37.4371,326322.0
2023-05-09 14:15:00,39.78,39.78,39.74,39.74,106823.0,37.4465,37.4465,37.4089,37.4089,106823.0
2023-05-09 14:20:00,39.75,39.75,39.73,39.75,146546.0,37.4183,37.4183,37.3995,37.4183,146546.0
2023-05-09 14:25:00,39.75,39.75,39.72,39.73,91205.0,37.4183,37.4183,37.3901,37.3995,91205.0
2023-05-09 14:30:00,39.73,39.75,39.69,39.72,188864.0,37.3995,37.4183,37.3618,37.3901,188864.0
2023-05-09 14:35:00,39.72,39.74,39.7,39.7,119626.0,37.3901,37.4089,37.3712,37.3712,119626.0
2023-05-09 14:40:00,39.71,39.74,39.7,39.72,96183.0,37.3807,37.4089,37.3712,37.3901,96183.0
2023-05-09 14:45:00,39.73,39.75,39.68,39.7,1226294.0,37.3995,37.4183,37.3524,37.3712,1226294.0
2023-05-09 14:50:00,39.69,39.71,39.61,39.62,196659.0,37.3618,37.3807,37.2865,37.2959,196659.0
2023-05-09 14:55:00,39.62,39.75,39.61,39.73,641473.0,37.2959,37.4183,37.2865,37.3995,641473.0
2023-05-09 15:00:00,39.73,39.75,39.69,39.71,181854.0,37.3995,37.4183,37.3618,37.3807,181854.0
2023-05-09 15:05:00,39.71,39.78,39.7,39.74,178266.0,37.3807,37.4465,37.3712,37.4089,178266.0
2023-05-09 15:10:00,39.74,39.75,39.71,39.73,130731.0,37.4089,37.4183,37.3807,37.3995,130731.0
2023-05-09 15:15:00,39.73,39.73,39.65,39.66,236361.0,37.3995,37.3995,37.3242,37.3336,236361.0
2023-05-09 15:20:00,39.66,39.67,39.63,39.66,124767.0,37.3336,37.343,37.3053,37.3336,124767.0
2023-05-09 15:25:00,39.67,39.71,39.66,39.69,226775.0,37.343,37.3807,37.3336,37.3618,226775.0
2023-05-09 15:30:00,39.68,39.7,39.66,39.7,400599.0,37.3524,37.3712,37.3336,37.3712,400599.0
2023-05-09 15:35:00,39.7,39.71,39.65,39.68,351225.0,37.3712,37.3807,37.3242,37.3524,351225.0
2023-05-09 15:40:00,39.67,39.69,39.66,39.68,422139.0,37.343,37.3618,37.3336,37.3524,422139.0
2023-05-09 15:45:00,39.67,39.69,39.64,39.65,670155.0,37.343,37.3618,37.3148,37.3242,670155.0
2023-05-09 15:50:00,39.65,39.65,39.59,39.62,648962.0,37.3242,37.3242,37.2677,37.2959,648962.0
2023-05-09 15:55:00,39.61,39.66,39.57,39.61,3372848.0,37.2865,37.3336,37.2489,37.2865,3372848.0
2023-05-10 09:30:00,39.92,39.93,39.71,39.73,515201.0,37.5783,37.5878,37.3807,37.3995,515201.0
2023-05-10 09:35:00,39.73,39.75,39.51,39.55,305565.0,37.3995,37.4183,37.1924,37.23,305565.0
2023-05-10 09:40:00,39.55,39.67,39.54,39.62,230273.0,37.23,37.343,37.2206,37.2959,230273.0
2023-05-10 09:45:00,39.62,39.72,39.59,39.61,172835.0,37.2959,37.3901,37.2677,37.2865,172835.0
2023-05-10 09:50:00,39.61,39.7,39.59,39.68,217396.0,37.2865,37.3712,37.2677,37.3524,217396.0
2023-05-10 09:55:00,39.67,39.73,39.62,39.62,194701.0,37.343,37.3995,37.2959,37.2959,194701.0
2023-05-10 10:00:00,39.63,39.74,39.63,39.73,187364.0,37.3053,37.4089,37.3053,37.3995,187364.0
2023-05-10 10:05:00,39.73,39.82,39.73,39.76,233144.0,37.3995,37.4842,37.3995,37.4277,233144.0
2023-05-10 10:10:00,39.76,39.86,39.75,39.78,215691.0,37.4277,37.5219,37.4183,37.4465,215691.0
2023-05-10 10:15:00,39.77,39.83,39.69,39.72,267630.0,37.4371,37.4936,37.3618,37.3901,267630.0
2023-05-10 10:20:00,39.72,39.78,39.7,39.77,191538.0,37.3901,37.4465,37.3712,37.4371,191538.0
2023-05-10 10:25:00,39.77,39.79,39.71,39.73,151472.0,37.4371,37.456,37.3807,37.3995,151472.0
2023-05-10 10:30:00,39.74,39.8,39.71,39.79,335268.0,37.4089,37.4654,37.3807,37.456,335268.0
2023-05-10 10:35:00,39.79,39.84,39.73,39.79,160240.0,37.456,37.503,37.3995,37.456,160240.0
2023-05-10 10:40:00,39.8,39.85,39.72,39.75,508943.0,37.4654,37.5124,37.3901,37.4183,508943.0
2023-05-10 10:45:00,39.75,39.76,39.61,39.62,415326.0,37.4183,37.4277,37.2865,37.2959,415326.0
2023-05-10 10:50:00,39.62,39.62,39.43,39.49,317863.0,37.2959,37.2959,37.1171,37.1736,317863.0
2023-05-10 10:55:00,39.5,39.55,39.44,39.54,237086.0,37.183,37.23,37.1265,37.2206,237086.0
2023-05-10 11:00:00,39.55,39.6,39.54,39.57,159413.0,37.23,37.2771,37.2206,37.2489,159413.0
2023-05-10 11:05:00,39.57,39.61,39.48,39.49,127182.0,37.2489,37.2865,37.1641,37.1736,127182.0
2023-05-10 11:10:00,39.49,39.53,39.45,39.45,136263.0,37.1736,37.2112,37.1359,37.1359,136263.0
2023-05-10 11:15:00,39.46,39.57,39.44,39.56,111662.0,37.1453,37.2489,37.1265,37.2395,111662.0
2023-05-10 11:20:00,39.56,39.63,39.54,39.55,139811.0,37.2395,37.3053,37.2206,37.23,139811.0
2023-05-10 11:25:00,39.56,39.6,39.53,39.55,105704.0,37.2395,37.2771,37.2112,37.23,105704.0
2023-05-10 11:30:00,39.55,39.6,39.53,39.59,135288.0,37.23,37.2771,37.2112,37.2677,135288.0
2023-05-10 11:35:00,39.6,39.62,39.59,39.61,100992.0,37.2771,37.2959,37.2677,37.2865,100992.0
2023-05-10 11:40:00,39.61,39.68,39.61,39.63,80952.0,37.2865,37.3524,37.2865,37.3053,80952.0
2023-05-10 11:45:00,39.63,39.65,39.6,39.64,99846.0,37.3053,37.3242,37.2771,37.3148,99846.0
2023-05-10 11:50:00,39.64,39.66,39.6,39.61,75473.0,37.3148,37.3336,37.2771,37.2865,75473.0
2023-05-10 11:55:00,39.61,39.63,39.57,39.57,117205.0,37.2865,37.3053,37.2489,37.2489,117205.0
2023-05-10 12:00:00,39.57,39.57,39.49,39.55,110898.0,37.2489,37.2489,37.1736,37.23,110898.0
2023-05-10 12:05:00,39.55,39.57,39.52,39.55,77354.0,37.23,37.2489,37.2018,37.23,77354.0
2023-05-10 12:10:00,39.55,39.59,39.53,39.54,92019.0,37.23,37.2677,37.2112,37.2206,92019.0
2023-05-10 12:15:00,39.54,39.56,39.51,39.56,74619.0,37.2206,37.2395,37.1924,37.2395,74619.0
2023-05-10 12:20:00,39.55,39.58,39.52,39.56,67200.0,37.23,37.2583,37.2018,37.2395,67200.0
2023-05-10 12:25:00,39.56,39.58,39.52,39.52,71416.0,37.2395,37.2583,37.2018,37.2018,71416.0
2023-05-10 12:30:00,39.52,39.53,39.47,39.48,125993.0,37.2018,37.2112,37.1547,37.1641,125993.0
2023-05-10 12:35:00,39.48,39.48,39.4,39.44,83016.0,37.1641,37.1641,37.0888,37.1265,83016.0
2023-05-10 12:40:00,39.44,39.45,39.4,39.41,58650.0,37.1265,37.1359,37.0888,37.0983,58650.0
2023-05-10 12:45:00,39.41,39.41,39.36,39.38,120555.0,37.0983,37.0983,37.0512,37.07,120555.0
2023-05-10 12:50:00,39.37,39.4,39.35,39.38,119762.0,37.0606,37.0888,37.0418,37.07,119762.0
2023-05-10 12:55:00,39.38,39.39,39.32,39.36,159475.0,37.07,37.0794,37.0135,37.0512,159475.0
2023-05-10 13:00:00,39.36,39.36,39.3,39.33,107370.0,37.0512,37.0512,36.9947,37.0229,107370.0
2023-05-10 13:05:00,39.33,39.37,39.32,39.36,148047.0,37.0229,37.0606,37.0135,37.0512,148047.0
2023-05-10 13:10:00,39.35,39.36,39.28,39.32,110384.0,37.0418,37.0512,36.9759,37.0135,110384.0
2023-05-10 13:15:00,39.31,39.35,39.29,39.34,121877.0,37.0041,37.0418,36.9853,37.0324,121877.0
2023-05-10 13:20:00,39.33,39.36,39.3,39.32,128140.0,37.0229,37.0512,36.9947,37.0135,128140.0
2023-05-10 13:25:00,39.32,39.39,39.3,39.38,135137.0,37.0135,37.0794,36.9947,37.07,135137.0
2023-05-10 13:30:00,39.38,39.42,39.36,39.41,200923.0,37.07,37.1077,37.0512,37.0983,200923.0
2023-05-10 13:35:00,39.42,39.42,39.34,39.34,118252.0,37.1077,37.1077,37.0324,37.0324,118252.0
2023-05-10 13:40:00,39.35,39.39,39.34,39.39,75706.0,37.0418,37.0794,37.0324,37.0794,75706.0
2023-05-10 13:45:00,39.39,39.46,39.37,39.46,80951.0,37.0794,37.1453,37.0606,37.1453,80951.0
2023-05-10 13:50:00,39.46,39.49,39.41,39.48,96627.0,37.1453,37.1736,37.0983,37.1641,96627.0
2023-05-10 13:55:00,39.49,39.53,39.47,39.51,142862.0,37.1736,37.2112,37.1547,37.1924,142862.0
2023-05-10 14:00:00,39.52,39.56,39.51,39.54,104821.0,37.2018,37.2395,37.1924,37.2206,104821.0
2023-05-10 14:05:00,39.53,39.55,39.51,39.54,101806.0,37.2112,37.23,37.1924,37.2206,101806.0
2023-05-10 14:10:00,39.55,39.58,39.53,39.58,132738.0,37.23,37.2583,37.2112,37.2583,132738.0
2023-05-10 14:15:00,39.58,39.6,39.56,39.58,103074.0,37.2583,37.2771,37.2395,37.2583,103074.0
2023-05-10 14:20:00,39.58,39.59,39.55,39.56,124654.0,37.2583,37.2677,37.23,37.2395,124654.0
2023-05-10 14:25:00,39.57,39.65,39.56,39.64,94897.0,37.2489,37.3242,37.2395,37.3148,94897.0
2023-05-10 14:30:00,39.64,39.68,39.62,39.68,101547.0,37.3148,37.3524,37.2959,37.3524,101547.0
2023-05-10 14:35:00,39.68,39.72,39.67,39.7,121873.0,37.3524,37.3901,37.343,37.3712,121873.0
2023-05-10 14:40:00,39.7,39.81,39.69,39.8,126673.0,37.3712,37.4748,37.3618,37.4654,126673.0
2023-05-10 14:45:00,39.8,39.81,39.71,39.75,159744.0,37.4654,37.4748,37.3807,37.4183,159744.0
2023-05-10 14:50:00,39.75,39.79,39.73,39.76,104322.0,37.4183,37.456,37.3995,37.4277,104322.0
2023-05-10 14:55:00,39.76,39.78,39.72,39.76,162682.0,37.4277,37.4465,37.3901,37.4277,162682.0
2023-05-10 15:00:00,39.76,39.78,39.74,39.77,143954.0,37.4277,37.4465,37.4089,37.4371,143954.0
2023-05-10 15:05:00,39.77,39.83,39.76,39.8,124860.0,37.4371,37.4936,37.4277,37.4654,124860.0
2023-05-10 15:10:00,39.81,39.85,39.8,39.8,178208.0,37.4748,37.5124,37.4654,37.4654,178208.0
2023-05-10 15:15:00,39.8,39.87,39.78,39.86,194003.0,37.4654,37.5313,37.4465,37.5219,194003.0
2023-05-10 15:20:00,39.85,39.9,39.85,39.89,205004.0,37.5124,37.5595,37.5124,37.5501,205004.0
2023-05-10 15:25:00,39.89,39.9,39.86,39.86,191284.0,37.5501,37.5595,37.5219,37.5219,191284.0
2023-05-10 15:30:00,39.86,39.88,39.83,39.84,254286.0,37.5219,37.5407,37.4936,37.503,254286.0
2023-05-10 15:35:00,39.84,39.86,39.81,39.83,168328.0,37.503,37.5219,37.4748,37.4936,168328.0
2023-05-10 15:40:00,39.83,39.86,39.8,39.81,204444.0,37.4936,37.5219,37.4654,37.4748,204444.0
2023-05-10 15:45:00,39.81,39.86,39.78,39.86,301162.0,37.4748,37.5219,37.4465,37.5219,301162.0
2023-05-10 15:50:00,39.85,39.9,39.78,39.9,683789.0,37.5124,37.5595,37.4465,37.5595,683789.0
2023-05-10 15:55:00,39.9,39.91,39.84,39.86,1087732.0,37.5595,37.5689,37.503,37.5219,1087732.0
2023-05-11 09:30:00,39.74,39.99,39.74,39.91,676069.0,37.4089,37.6442,37.4089,37.5689,676069.0
2023-05-11 09:35:00,39.91,40.14,39.87,40.11,303482.0,37.5689,37.7854,37.5313,37.7572,303482.0
2023-05-11 09:40:00,40.11,40.32,40.1,40.23,370629.0,37.7572,37.9549,37.7478,37.8702,370629.0
2023-05-11 09:45:00,40.23,40.27,40.04,40.05,279256.0,37.8702,37.9078,37.6913,37.7007,279256.0
2023-05-11 09:50:00,40.04,40.16,40.02,40.13,262576.0,37.6913,37.8043,37.6725,37.776,262576.0
2023-05-11 09:55:00,40.12,40.18,40.05,40.11,253115.0,37.7666,37.8231,37.7007,37.7572,253115.0
2023-05-11 10:00:00,40.11,40.12,40.04,40.11,330318.0,37.7572,37.7666,37.6913,37.7572,330318.0
2023-05-11 10:05:00,40.12,40.12,40.0,40.1,199791.0,37.7666,37.7666,37.6536,37.7478,199791.0
2023-05-11 10:10:00,40.1,40.14,40.0,40.09,203467.0,37.7478,37.7854,37.6536,37.7384,203467.0
2023-05-11 10:15:00,40.09,40.11,40.02,40.09,256577.0,37.7384,37.7572,37.6725,37.7384,256577.0
2023-05-11 10:20:00,40.08,40.11,40.04,40.09,252128.0,37.729,37.7572,37.6913,37.7384,252128.0
2023-05-11 10:25:00,40.09,40.19,40.09,40.13,206412.0,37.7384,37.8325,37.7384,37.776,206412.0
2023-05-11 10:30:00,40.13,40.15,40.06,40.09,168631.0,37.776,37.7948,37.7101,37.7384,168631.0
2023-05-11 10:35:00,40.09,40.1,40.0,40.07,277121.0,37.7384,37.7478,37.6536,37.7195,277121.0
2023-05-11 10:40:00,40.07,40.08,40.01,40.05,122802.0,37.7195,37.729,37.6631,37.7007,122802.0
2023-05-11 10:45:00,40.06,40.15,40.04,40.11,230020.0,37.7101,37.7948,37.6913,37.7572,230020.0
2023-05-11 10:50:00,40.12,40.17,40.08,40.16,192599.0,37.7666,37.8137,37.729,37.8043,192599.0
2023-05-11 10:55:00,40.16,40.21,40.14,40.18,165671.0,37.8043,37.8513,37.7854,37.8231,165671.0
2023-05-11 11:00:00,40.19,40.26,40.18,40.22,177460.0,37.8325,37.8984,37.8231,37.8607,177460.0
2023-05-11 11:05:00,40.22,40.29,40.22,40.26,218908.0,37.8607,37.9266,37.8607,37.8984,218908.0
2023-05-11 11:10:00,40.25,40.28,40.2,40.21,113108.0,37.889,37.9172,37.8419,37.8513,113108.0
2023-05-11 11:15:00,40.2,40.2,40.16,40.2,150456.0,37.8419,37.8419,37.8043,37.8419,150456.0
2023-05-11 11:20:00,40.19,40.2,40.14,40.18,117621.0,37.8325,37.8419,37.7854,37.8231,117621.0
2023-05-11 11:25:00,40.18,40.27,40.18,40.25,152518.0,37.8231,37.9078,37.8231,37.889,152518.0
2023-05-11 11:30:00,40.24,40.33,40.24,40.33,164325.0,37.8796,37.9643,37.8796,37.9643,164325.0
2023-05-11 11:35:00,40.33,40.4,40.31,40.37,275976.0,37.9643,38.0302,37.9455,38.0019,275976.0
2023-05-11 11:40:00,40.36,40.43,40.32,40.42,177583.0,37.9925,38.0584,37.9549,38.049,177583.0
2023-05-11 11:45:00,40.42,40.43,40.36,40.38,175318.0,38.049,38.0584,37.9925,38.0114,175318.0
2023-05-11 11:50:00,40.38,40.46,40.35,40.46,180379.0,38.0114,38.0867,37.9831,38.0867,180379.0
2023-05-11 11:55:00,40.45,40.46,40.41,40.45,178882.0,38.0772,38.0867,38.0396,38.0772,178882.0
2023-05-11 12:00:00,40.46,40.48,40.41,40.42,152205.0,38.0867,38.1055,38.0396,38.049,152205.0
2023-05-11 12:05:00,40.43,40.45,40.37,40.38,179116.0,38.0584,38.0772,38.0019,38.0114,179116.0
2023-05-11 12:10:00,40.37,40.38,40.29,40.35,123122.0,38.0019,38.0114,37.9266,37.9831,123122.0
2023-05-11 12:15:00,40.34,40.38,40.32,40.38,239272.0,37.9737,38.0114,37.9549,38.0114,239272.0
2023-05-11 12:20:00,40.38,40.41,40.36,40.4,128308.0,38.0114,38.0396,37.9925,38.0302,128308.0
2023-05-11 12:25:00,40.4,40.4,40.33,40.38,94406.0,38.0302,38.0302,37.9643,38.0114,94406.0
2023-05-11 12:30:00,40.38,40.47,40.36,40.46,150183.0,38.0114,38.0961,37.9925,38.0867,150183.0
2023-05-11 12:35:00,40.46,40.47,40.43,40.45,82068.0,38.0867,38.0961,38.0584,38.0772,82068.0
2023-05-11 12:40:00,40.45,40.51,40.42,40.51,152175.0,38.0772,38.1337,38.049,38.1337,152175.0
2023-05-11 12:45:00,40.51,40.52,40.48,40.48,101437.0,38.1337,38.1431,38.1055,38.1055,101437.0
2023-05-11 12:50:00,40.49,40.49,40.44,40.46,170979.0,38.1149,38.1149,38.0678,38.0867,170979.0
2023-05-11 12:55:00,40.47,40.48,40.46,40.48,54650.0,38.0961,38.1055,38.0867,38.1055,54650.0
2023-05-11 13:00:00,40.48,40.52,40.42,40.44,131402.0,38.1055,38.1431,38.049,38.0678,131402.0
2023-05-11 13:05:00,40.43,40.48,40.42,40.43,90126.0,38.0584,38.1055,38.049,38.0584,90126.0
2023-05-11 13:10:00,40.43,40.45,40.37,40.4,93294.0,38.0584,38.0772,38.0019,38.0302,93294.0
2023-05-11 13:15:00,40.4,40.43,40.36,40.38,91410.0,38.0302,38.0584,37.9925,38.0114,91410.0
2023-05-11 13:20:00,40.38,40.39,40.3,40.32,124986.0,38.0114,38.0208,37.936,37.9549,124986.0
2023-05-11 13:25:00,40.32,40.35,40.27,40.27,68220.0,37.9549,37.9831,37.9078,37.9078,68220.0
2023-05-11 13:30:00,40.27,40.27,40.22,40.25,95852.0,37.9078,37.9078,37.8607,37.889,95852.0
2023-05-11 13:35:00,40.24,40.33,40.24,40.3,143908.0,37.8796,37.9643,37.8796,37.936,143908.0
2023-05-11 13:40:00,40.3,40.3,40.25,40.26,151442.0,37.936,37.936,37.889,37.8984,151442.0
2023-05-11 13:45:00,40.26,40.28,40.18,40.19,198702.0,37.8984,37.9172,37.8231,37.8325,198702.0
2023-05-11 13:50:00,40.18,40.26,40.17,40.26,105168.0,37.8231,37.8984,37.8137,37.8984,105168.0
2023-05-11 13:55:00,40.26,40.32,40.23,40.3,159444.0,37.8984,37.9549,37.8702,37.936,159444.0
2023-05-11 14:00:00,40.3,40.32,40.28,40.29,95527.0,37.936,37.9549,37.9172,37.9266,95527.0
2023-05-11 14:05:00,40.29,40.31,40.27,40.3,95103.0,37.9266,37.9455,37.9078,37.936,95103.0
2023-05-11 14:10:00,40.3,40.3,40.27,40.29,85409.0,37.936,37.936,37.9078,37.9266,85409.0
2023-05-11 14:15:00,40.29,40.3,40.26,40.27,87121.0,37.9266,37.936,37.8984,37.9078,87121.0
2023-05-11 14:20:00,40.27,40.3,40.25,40.29,98398.0,37.9078,37.936,37.889,37.9266,98398.0
2023-05-11 14:25:00,40.29,40.32,40.28,40.3,132724.0,37.9266,37.9549,37.9172,37.936,132724.0
2023-05-11 14:30:00,40.3,40.32,40.29,40.31,106984.0,37.936,37.9549,37.9266,37.9455,106984.0
2023-05-11 14:35:00,40.31,40.35,40.29,40.32,154316.0,37.9455,37.9831,37.9266,37.9549,154316.0
2023-05-11 14:40:00,40.33,40.39,40.32,40.39,145914.0,37.9643,38.0208,37.9549,38.0208,145914.0
2023-05-11 14:45:00,40.39,40.39,40.36,40.38,109066.0,38.0208,38.0208,37.9925,38.0114,109066.0
2023-05-11 14:50:00,40.38,40.39,40.36,40.38,73328.0,38.0114,38.0208,37.9925,38.0114,73328.0
2023-05-11 14:55:00,40.38,40.4,40.35,40.38,135342.0,38.0114,38.0302,37.9831,38.0114,135342.0
2023-05-11 15:00:00,40.39,40.48,40.39,40.41,166368.0,38.0208,38.1055,38.0208,38.0396,166368.0
2023-05-11 15:05:00,40.41,40.43,40.37,40.41,189531.0,38.0396,38.0584,38.0019,38.0396,189531.0
2023-05-11 15:10:00,40.41,40.41,40.37,40.39,251294.0,38.0396,38.0396,38.0019,38.0208,251294.0
2023-05-11 15:15:00,40.38,40.39,40.32,40.33,193159.0,38.0114,38.0208,37.9549,37.9643,193159.0
2023-05-11 15:20:00,40.33,40.35,40.32,40.34,166373.0,37.9643,37.9831,37.9549,37.9737,166373.0
2023-05-11 15:25:00,40.34,40.38,40.32,40.38,157217.0,37.9737,38.0114,37.9549,38.0114,157217.0
2023-05-11 15:30:00,40.38,40.4,40.36,40.38,220111.0,38.0114,38.0302,37.9925,38.0114,220111.0
2023-05-11 15:35:00,40.38,40.38,40.35,40.37,149483.0,38.0114,38.0114,37.9831,38.0019,149483.0
2023-05-11 15:40:00,40.37,40.37,40.33,40.37,198786.0,38.0019,38.0019,37.9643,38.0019,198786.0
2023-05-11 15:45:00,40.36,40.38,40.35,40.36,273793.0,37.9925,38.0114,37.9831,37.9925,273793.0
2023-05-11 15:50:00,40.35,40.39,40.32,40.37,441679.0,37.9831,38.0208,37.9549,38.0019,441679.0
2023-05-11 15:55:00,40.37,40.42,40.36,40.39,906767.0,38.0019,38.049,37.9925,38.0208,906767.0
2023-05-12 09:30:00,40.34,40.56,40.34,40.45,431752.0,37.9737,38.1808,37.9737,38.0772,431752.0
2023-05-12 09:35:00,40.44,40.46,40.37,40.38,205039.0,38.0678,38.0867,38.0019,38.0114,205039.0
2023-05-12 09:40:00,40.37,40.41,40.3,40.4,238143.0,38.0019,38.0396,37.936,38.0302,238143.0
2023-05-12 09:45:00,40.4,40.4,40.29,40.29,276983.0,38.0302,38.0302,37.9266,37.9266,276983.0
2023-05-12 09:50:00,40.3,40.39,40.29,40.32,203125.0,37.936,38.0208,37.9266,37.9549,203125.0
2023-05-12 09:55:00,40.32,40.37,40.28,40.36,167420.0,37.9549,38.0019,37.9172,37.9925,167420.0
2023-05-12 10:00:00,40.35,40.38,40.22,40.25,186946.0,37.9831,38.0114,37.8607,37.889,186946.0
2023-05-12 10:05:00,40.26,40.3,40.22,40.29,214355.0,37.8984,37.936,37.8607,37.9266,214355.0
2023-05-12 10:10:00,40.29,40.35,40.27,40.3,201988.0,37.9266,37.9831,37.9078,37.936,201988.0
2023-05-12 10:15:00,40.3,40.41,40.26,40.41,208165.0,37.936,38.0396,37.8984,38.0396,208165.0
2023-05-12 10:20:00,40.41,40.45,40.39,40.41,206609.0,38.0396,38.0772,38.0208,38.0396,206609.0
2023-05-12 10:25:00,40.41,40.46,40.39,40.4,145204.0,38.0396,38.0867,38.0208,38.0302,145204.0
2023-05-12 10:30:00,40.4,40.44,40.38,40.4,190345.0,38.0302,38.0678,38.0114,38.0302,190345.0
2023-05-12 10:35:00,40.41,40.47,40.37,40.44,185809.0,38.0396,38.0961,38.0019,38.0678,185809.0
2023-05-12 10:40:00,40.45,40.49,40.4,40.44,209603.0,38.0772,38.1149,38.0302,38.0678,209603.0
2023-05-12 10:45:00,40.44,40.46,40.38,40.41,272591.0,38.0678,38.0867,38.0114,38.0396,272591.0
2023-05-12 10:50:00,40.41,40.41,40.32,40.34,218555.0,38.0396,38.0396,37.9549,37.9737,218555.0
2023-05-12 10:55:00,40.34,40.35,40.29,40.32,129614.0,37.9737,37.9831,37.9266,37.9549,129614.0
2023-05-12 11:00:00,40.32,40.33,40.27,40.3,141524.0,37.9549,37.9643,37.9078,37.936,141524.0
2023-05-12 11:05:00,40.3,40.33,40.28,40.32,151080.0,37.936,37.9643,37.9172,37.9549,151080.0
2023-05-12 11:10:00,40.32,40.35,40.25,40.27,214994.0,37.9549,37.9831,37.889,37.9078,214994.0
2023-05-12 11:15:00,40.27,40.32,40.22,40.32,183710.0,37.9078,37.9549,37.8607,37.9549,183710.0
2023-05-12 11:20:00,40.31,40.32,40.24,40.25,146116.0,37.9455,37.9549,37.8796,37.889,146116.0
2023-05-12 11:25:00,40.24,40.26,40.2,40.21,118082.0,37.8796,37.8984,37.8419,37.8513,118082.0
2023-05-12 11:30:00,40.21,40.26,40.2,40.26,141220.0,37.8513,37.8984,37.8419,37.8984,141220.0
2023-05-12 11:35:00,40.26,40.28,40.2,40.22,155929.0,37.8984,37.9172,37.8419,37.8607,155929.0
2023-05-12 11:40:00,40.21,40.31,40.2,40.27,183733.0,37.8513,37.9455,37.8419,37.9078,183733.0
2023-05-12 11:45:00,40.27,40.29,40.24,40.27,129474.0,37.9078,37.9266,37.8796,37.9078,129474.0
2023-05-12 11:50:00,40.27,40.3,40.22,40.3,127058.0,37.9078,37.936,37.8607,37.936,127058.0
2023-05-12 11:55:00,40.3,40.33,40.28,40.33,76779.0,37.936,37.9643,37.9172,37.9643,76779.0
2023-05-12 12:00:00,40.33,40.33,40.25,40.26,101945.0,37.9643,37.9643,37.889,37.8984,101945.0
2023-05-12 12:05:00,40.25,40.38,40.25,40.37,156892.0,37.889,38.0114,37.889,38.0019,156892.0
2023-05-12 12:10:00,40.36,40.39,40.34,40.37,87369.0,37.9925,38.0208,37.9737,38.0019,87369.0
2023-05-12 12:15:00,40.37,40.42,40.36,40.38,98088.0,38.0019,38.049,37.9925,38.0114,98088.0
2023-05-12 12:20:00,40.37,40.38,40.27,40.3,110528.0,38.0019,38.0114,37.9078,37.936,110528.0
2023-05-12 12:25:00,40.3,40.32,40.26,40.27,81390.0,37.936,37.9549,37.8984,37.9078,81390.0
2023-05-12 12:30:00,40.27,40.31,40.25,40.27,88495.0,37.9078,37.9455,37.889,37.9078,88495.0
2023-05-12 12:35:00,40.28,40.28,40.15,40.19,77497.0,37.9172,37.9172,37.7948,37.8325,77497.0
2023-05-12 12:40:00,40.19,40.21,40.16,40.19,142438.0,37.8325,37.8513,37.8043,37.8325,142438.0
2023-05-12 12:45:00,40.19,40.25,40.18,40.23,163015.0,37.8325,37.889,37.8231,37.8702,163015.0
2023-05-12 12:50:00,40.22,40.25,40.18,40.22,99815.0,37.8607,37.889,37.8231,37.8607,99815.0
2023-05-12 12:55:00,40.22,40.23,40.2,40.23,78031.0,37.8607,37.8702,37.8419,37.8702,78031.0
2023-05-12 13:00:00,40.22,40.23,40.17,40.21,132326.0,37.8607,37.8702,37.8137,37.8513,132326.0
2023-05-12 13:05:00,40.22,40.25,40.19,40.22,101087.0,37.8607,37.889,37.8325,37.8607,101087.0
2023-05-12 13:10:00,40.21,40.22,40.19,40.2,91526.0,37.8513,37.8607,37.8325,37.8419,91526.0
2023-05-12 13:15:00,40.2,40.2,40.15,40.16,93826.0,37.8419,37.8419,37.7948,37.8043,93826.0
2023-05-12 13:20:00,40.16,40.25,40.15,40.25,113213.0,37.8043,37.889,37.7948,37.889,113213.0
2023-05-12 13:25:00,40.25,40.26,40.19,40.21,77945.0,37.889,37.8984,37.8325,37.8513,77945.0
2023-05-12 13:30:00,40.2,40.26,40.19,40.23,159833.0,37.8419,37.8984,37.8325,37.8702,159833.0
2023-05-12 13:35:00,40.23,40.24,40.18,40.2,99238.0,37.8702,37.8796,37.8231,37.8419,99238.0
2023-05-12 13:40:00,40.2,40.21,40.18,40.2,74883.0,37.8419,37.8513,37.8231,37.8419,74883.0
2023-05-12 13:45:00,40.2,40.2,40.15,40.15,103042.0,37.8419,37.8419,37.7948,37.7948,103042.0
2023-05-12 13:50:00,40.16,40.16,40.11,40.14,115845.0,37.8043,37.8043,37.7572,37.7854,115845.0
2023-05-12 13:55:00,40.14,40.16,40.09,40.15,142041.0,37.7854,37.8043,37.7384,37.7948,142041.0
2023-05-12 14:00:00,40.14,40.15,40.08,40.11,120883.0,37.7854,37.7948,37.729,37.7572,120883.0
2023-05-12 14:05:00,40.1,40.12,40.08,40.12,106303.0,37.7478,37.7666,37.729,37.7666,106303.0
2023-05-12 14:10:00,40.12,40.12,40.03,40.04,100258.0,37.7666,37.7666,37.6819,37.6913,100258.0
2023-05-12 14:15:00,40.04,40.06,40.01,40.05,90101.0,37.6913,37.7101,37.6631,37.7007,90101.0
2023-05-12 14:20:00,40.05,40.09,40.04,40.08,114297.0,37.7007,37.7384,37.6913,37.729,114297.0
2023-05-12 14:25:00,40.08,40.12,40.07,40.09,111070.0,37.729,37.7666,37.7195,37.7384,111070.0
2023-05-12 14:30:00,40.09,40.11,40.06,40.1,117724.0,37.7384,37.7572,37.7101,37.7478,117724.0
2023-05-12 14:35:00,40.1,40.1,40.04,40.08,146360.0,37.7478,37.7478,37.6913,37.729,146360.0
2023-05-12 14:40:00,40.08,40.08,40.04,40.07,128651.0,37.729,37.729,37.6913,37.7195,128651.0
2023-05-12 14:45:00,40.07,40.12,40.06,40.11,194527.0,37.7195,37.7666,37.7101,37.7572,194527.0
2023-05-12 14:50:00,40.11,40.16,40.11,40.13,120283.0,37.7572,37.8043,37.7572,37.776,120283.0
2023-05-12 14:55:00,40.13,40.14,40.1,40.13,129705.0,37.776,37.7854,37.7478,37.776,129705.0
2023-05-12 15:00:00,40.13,40.18,40.12,40.16,144888.0,37.776,37.8231,37.7666,37.8043,144888.0
2023-05-12 15:05:00,40.17,40.19,40.16,40.18,131900.0,37.8137,37.8325,37.8043,37.8231,131900.0
2023-05-12 15:10:00,40.18,40.18,40.13,40.14,127080.0,37.8231,37.8231,37.776,37.7854,127080.0
2023-05-12 15:15:00,40.14,40.21,40.13,40.21,177472.0,37.7854,37.8513,37.776,37.8513,177472.0
2023-05-12 15:20:00,40.21,40.21,40.17,40.19,148158.0,37.8513,37.8513,37.8137,37.8325,148158.0
2023-05-12 15:25:00,40.19,40.24,40.17,40.22,244908.0,37.8325,37.8796,37.8137,37.8607,244908.0
2023-05-12 15:30:00,40.22,40.23,40.18,40.2,207027.0,37.8607,37.8702,37.8231,37.8419,207027.0
2023-05-12 15:35:00,40.2,40.24,40.17,40.19,217407.0,37.8419,37.8796,37.8137,37.8325,217407.0
2023-05-12 15:40:00,40.2,40.23,40.16,40.21,245543.0,37.8419,37.8702,37.8043,37.8513,245543.0
2023-05-12 15:45:00,40.21,40.26,40.19,40.23,343925.0,37.8513,37.8984,37.8325,37.8702,343925.0
2023-05-12 15:50:00,40.23,40.24,40.18,40.23,550874.0,37.8702,37.8796,37.8231,37.8702,550874.0
2023-05-12 15:55:00,40.22,40.23,40.19,40.22,777079.0,37.8607,37.8702,37.8325,37.8607,777079.0
2023-05-15 09:30:00,40.38,40.49,40.29,40.3,535780.0,38.0114,38.1149,37.9266,37.936,535780.0
2023-05-15 09:35:00,40.29,40.35,40.25,40.33,150987.0,37.9266,37.9831,37.889,37.9643,150987.0
2023-05-15 09:40:00,40.33,40.39,40.29,40.39,195900.0,37.9643,38.0208,37.9266,38.0208,195900.0
2023-05-15 09:45:00,40.39,40.51,40.29,40.3,660108.0,38.0208,38.1337,37.9266,37.936,660108.0
2023-05-15 09:50:00,40.29,40.35,40.25,40.3,190572.0,37.9266,37.9831,37.889,37.936,190572.0
2023-05-15 09:55:00,40.31,40.35,40.2,40.23,139979.0,37.9455,37.9831,37.8419,37.8702,139979.0
2023-05-15 10:00:00,40.23,40.3,40.15,40.16,166787.0,37.8702,37.936,37.7948,37.8043,166787.0
2023-05-15 10:05:00,40.16,40.21,40.07,40.1,194091.0,37.8043,37.8513,37.7195,37.7478,194091.0
2023-05-15 10:10:00,40.09,40.18,40.09,40.15,272023.0,37.7384,37.8231,37.7384,37.7948,272023.0
2023-05-15 10:15:00,40.15,40.22,40.13,40.18,208575.0,37.7948,37.8607,37.776,37.8231,208575.0
2023-05-15 10:20:00,40.18,40.26,40.16,40.26,131620.0,37.8231,37.8984,37.8043,37.8984,131620.0
2023-05-15 10:25:00,40.26,40.28,40.19,40.21,123828.0,37.8984,37.9172,37.8325,37.8513,123828.0
2023-05-15 10:30:00,40.22,40.27,40.18,40.27,92515.0,37.8607,37.9078,37.8231,37.9078,92515.0
2023-05-15 10:35:00,40.27,40.29,40.23,40.23,98031.0,37.9078,37.9266,37.8702,37.8702,98031.0
2023-05-15 10:40:00,40.23,40.28,40.23,40.28,108917.0,37.8702,37.9172,37.8702,37.9172,108917.0
2023-05-15 10:45:00,40.27,40.28,40.21,40.23,112338.0,37.9078,37.9172,37.8513,37.8702,112338.0
2023-05-15 10:50:00,40.23,40.3,40.22,40.29,85922.0,37.8702,37.936,37.8607,37.9266,85922.0
2023-05-15 10:55:00,40.29,40.31,40.19,40.2,164663.0,37.9266,37.9455,37.8325,37.8419,164663.0
2023-05-15 11:00:00,40.19,40.26,40.17,40.21,87574.0,37.8325,37.8984,37.8137,37.8513,87574.0
2023-05-15 11:05:00,40.21,40.24,40.21,40.23,116428.0,37.8513,37.8796,37.8513,37.8702,116428.0
2023-05-15 11:10:00,40.23,40.24,40.18,40.19,125952.0,37.8702,37.8796,37.8231,37.8325,125952.0
2023-05-15 11:15:00,40.19,40.26,40.18,40.23,78589.0,37.8325,37.8984,37.8231,37.8702,78589.0
2023-05-15 11:20:00,40.23,40.25,40.2,40.23,63235.0,37.8702,37.889,37.8419,37.8702,63235.0
2023-05-15 11:25:00,40.23,40.24,40.21,40.23,62039.0,37.8702,37.8796,37.8513,37.8702,62039.0
2023-05-15 11:30:00,40.23,40.24,40.19,40.21,102005.0,37.8702,37.8796,37.8325,37.8513,102005.0
2023-05-15 11:35:00,40.2,40.24,40.19,40.22,43060.0,37.8419,37.8796,37.8325,37.8607,43060.0
2023-05-15 11:40:00,40.22,40.22,40.15,40.18,48989.0,37.8607,37.8607,37.7948,37.8231,48989.0
2023-05-15 11:45:00,40.17,40.19,40.15,40.19,46670.0,37.8137,37.8325,37.7948,37.8325,46670.0
2023-05-15 11:50:00,40.19,40.22,40.15,40.17,75685.0,37.8325,37.8607,37.7948,37.8137,75685.0
2023-05-15 11:55:00,40.16,40.19,40.16,40.16,48309.0,37.8043,37.8325,37.8043,37.8043,48309.0
2023-05-15 12:00:00,40.17,40.2,40.12,40.15,84771.0,37.8137,37.8419,37.7666,37.7948,84771.0
2023-05-15 12:05:00,40.15,40.16,40.13,40.14,67076.0,37.7948,37.8043,37.776,37.7854,67076.0
2023-05-15 12:10:00,40.15,40.15,40.12,40.13,47838.0,37.7948,37.7948,37.7666,37.776,47838.0
2023-05-15 12:15:00,40.13,40.17,40.09,40.16,77146.0,37.776,37.8137,37.7384,37.8043,77146.0
2023-05-15 12:20:00,40.16,40.17,40.11,40.11,76383.0,37.8043,37.8137,37.7572,37.7572,76383.0
2023-05-15 12:25:00,40.12,40.15,40.09,40.15,51488.0,37.7666,37.7948,37.7384,37.7948,51488.0
2023-05-15 12:30:00,40.15,40.17,40.14,40.15,44011.0,37.7948,37.8137,37.7854,37.7948,44011.0
2023-05-15 12:35:00,40.15,40.17,40.1,40.12,74194.0,37.7948,37.8137,37.7478,37.7666,74194.0
2023-05-15 12:40:00,40.13,40.18,40.12,40.18,52139.0,37.776,37.8231,37.7666,37.8231,52139.0
2023-05-15 12:45:00,40.18,40.21,40.17,40.19,55209.0,37.8231,37.8513,37.8137,37.8325,55209.0
2023-05-15 12:50:00,40.19,40.21,40.17,40.19,57177.0,37.8325,37.8513,37.8137,37.8325,57177.0
2023-05-15 12:55:00,40.18,40.23,40.17,40.22,69421.0,37.8231,37.8702,37.8137,37.8607,69421.0
2023-05-15 13:00:00,40.22,40.22,40.13,40.15,98282.0,37.8607,37.8607,37.776,37.7948,98282.0
2023-05-15 13:05:00,40.15,40.2,40.13,40.19,107727.0,37.7948,37.8419,37.776,37.8325,107727.0
2023-05-15 13:10:00,40.19,40.23,40.18,40.22,66515.0,37.8325,37.8702,37.8231,37.8607,66515.0
2023-05-15 13:15:00,40.22,40.25,40.21,40.22,69547.0,37.8607,37.889,37.8513,37.8607,69547.0
2023-05-15 13:20:00,40.22,40.28,40.21,40.27,204717.0,37.8607,37.9172,37.8513,37.9078,204717.0
2023-05-15 13:25:00,40.27,40.3,40.2,40.22,240727.0,37.9078,37.936,37.8419,37.8607,240727.0
2023-05-15 13:30:00,40.23,40.24,40.16,40.2,71242.0,37.8702,37.8796,37.8043,37.8419,71242.0
2023-05-15 13:35:00,40.2,40.22,40.15,40.19,98889.0,37.8419,37.8607,37.7948,37.8325,98889.0
2023-05-15 13:40:00,40.19,40.2,40.14,40.15,85195.0,37.8325,37.8419,37.7854,37.7948,85195.0
2023-05-15 13:45:00,40.16,40.2,40.14,40.2,73153.0,37.8043,37.8419,37.7854,37.8419,73153.0
2023-05-15 13:50:00,40.2,40.23,40.17,40.22,77471.0,37.8419,37.8702,37.8137,37.8607,77471.0
2023-05-15 13:55:00,40.22,40.24,40.21,40.23,48247.0,37.8607,37.8796,37.8513,37.8702,48247.0
2023-05-15 14:00:00,40.23,40.27,40.22,40.26,75487.0,37.8702,37.9078,37.8607,37.8984,75487.0
2023-05-15 14:05:00,40.25,40.29,40.23,40.29,76896.0,37.889,37.9266,37.8702,37.9266,76896.0
2023-05-15 14:10:00,40.29,40.3,40.27,40.29,71990.0,37.9266,37.936,37.9078,37.9266,71990.0
2023-05-15 14:15:00,40.29,40.29,40.2,40.2,161281.0,37.9266,37.9266,37.8419,37.8419,161281.0
2023-05-15 14:20:00,40.21,40.21,40.15,40.15,70512.0,37.8513,37.8513,37.7948,37.7948,70512.0
2023-05-15 14:25:00,40.15,40.2,40.15,40.2,119727.0,37.7948,37.8419,37.7948,37.8419,119727.0
2023-05-15 14:30:00,40.2,40.22,40.17,40.2,115378.0,37.8419,37.8607,37.8137,37.8419,115378.0
2023-05-15 14:35:00,40.2,40.2,40.16,40.19,92696.0,37.8419,37.8419,37.8043,37.8325,92696.0
2023-05-15 14:40:00,40.19,40.19,40.15,40.19,135104.0,37.8325,37.8325,37.7948,37.8325,135104.0
2023-05-15 14:45:00,40.19,40.25,40.18,40.25,58279.0,37.8325,37.889,37.8231,37.889,58279.0
2023-05-15 14:50:00,40.25,40.25,40.18,40.2,69399.0,37.889,37.889,37.8231,37.8419,69399.0
2023-05-15 14:55:00,40.21,40.23,40.2,40.21,69226.0,37.8513,37.8702,37.8419,37.8513,69226.0
2023-05-15 15:00:00,40.22,40.24,40.2,40.21,94931.0,37.8607,37.8796,37.8419,37.8513,94931.0
2023-05-15 15:05:00,40.21,40.24,40.2,40.22,75232.0,37.8513,37.8796,37.8419,37.8607,75232.0
2023-05-15 15:10:00,40.22,40.22,40.17,40.19,119754.0,37.8607,37.8607,37.8137,37.8325,119754.0
2023-05-15 15:15:00,40.19,40.23,40.18,40.22,89868.0,37.8325,37.8702,37.8231,37.8607,89868.0
2023-05-15 15:20:00,40.21,40.23,40.18,40.23,108168.0,37.8513,37.8702,37.8231,37.8702,108168.0
2023-05-15 15:25:00,40.23,40.23,40.21,40.22,85118.0,37.8702,37.8702,37.8513,37.8607,85118.0
2023-05-15 15:30:00,40.23,40.24,40.21,40.23,140753.0,37.8702,37.8796,37.8513,37.8702,140753.0
2023-05-15 15:35:00,40.23,40.26,40.21,40.23,164327.0,37.8702,37.8984,37.8513,37.8702,164327.0
2023-05-15 15:40:00,40.23,40.24,40.17,40.18,100201.0,37.8702,37.8796,37.8137,37.8231,100201.0
2023-05-15 15:45:00,40.17,40.23,40.17,40.22,163640.0,37.8137,37.8702,37.8137,37.8607,163640.0
2023-05-15 15:50:00,40.21,40.22,40.18,40.19,251697.0,37.8513,37.8607,37.8231,37.8325,251697.0
2023-05-15 15:55:00,40.18,40.23,40.16,40.23,603548.0,37.8231,37.8702,37.8043,37.8702,603548.0
2023-05-16 09:30:00,40.19,40.19,40.03,40.06,381818.0,37.8325,37.8325,37.6819,37.7101,381818.0
2023-05-16 09:35:00,40.06,40.07,39.87,39.87,128659.0,37.7101,37.7195,37.5313,37.5313,128659.0
2023-05-16 09:40:00,39.87,40.12,39.87,39.95,258011.0,37.5313,37.7666,37.5313,37.6066,258011.0
2023-05-16 09:45:00,39.95,39.97,39.68,39.79,288512.0,37.6066,37.6254,37.3524,37.456,288512.0
2023-05-16 09:50:00,39.79,39.82,39.53,39.6,362554.0,37.456,37.4842,37.2112,37.2771,362554.0
2023-05-16 09:55:00,39.59,39.71,39.59,39.64,199185.0,37.2677,37.3807,37.2677,37.3148,199185.0
2023-05-16 10:00:00,39.63,39.69,39.6,39.69,280131.0,37.3053,37.3618,37.2771,37.3618,280131.0
2023-05-16 10:05:00,39.69,39.78,39.66,39.69,206778.0,37.3618,37.4465,37.3336,37.3618,206778.0
2023-05-16 10:10:00,39.69,39.72,39.64,39.68,189780.0,37.3618,37.3901,37.3148,37.3524,189780.0
2023-05-16 10:15:00,39.68,39.73,39.66,39.72,156054.0,37.3524,37.3995,37.3336,37.3901,156054.0
2023-05-16 10:20:00,39.72,39.72,39.63,39.64,100914.0,37.3901,37.3901,37.3053,37.3148,100914.0
2023-05-16 10:25:00,39.64,39.73,39.63,39.73,122384.0,37.3148,37.3995,37.3053,37.3995,122384.0
2023-05-16 10:30:00,39.73,39.78,39.67,39.71,106832.0,37.3995,37.4465,37.343,37.3807,106832.0
2023-05-16 10:35:00,39.71,39.77,39.68,39.76,78033.0,37.3807,37.4371,37.3524,37.4277,78033.0
2023-05-16 10:40:00,39.75,39.77,39.7,39.76,86401.0,37.4183,37.4371,37.3712,37.4277,86401.0
2023-05-16 10:45:00,39.75,39.77,39.73,39.74,78700.0,37.4183,37.4371,37.3995,37.4089,78700.0
2023-05-16 10:50:00,39.75,39.79,39.73,39.79,83199.0,37.4183,37.456,37.3995,37.456,83199.0
2023-05-16 10:55:00,39.78,39.83,39.76,39.8,85406.0,37.4465,37.4936,37.4277,37.4654,85406.0
2023-05-16 11:00:00,39.81,39.83,39.76,39.79,87767.0,37.4748,37.4936,37.4277,37.456,87767.0
2023-05-16 11:05:00,39.79,39.84,39.76,39.84,102267.0,37.456,37.503,37.4277,37.503,102267.0
2023-05-16 11:10:00,39.84,39.84,39.73,39.77,80417.0,37.503,37.503,37.3995,37.4371,80417.0
2023-05-16 11:15:00,39.77,39.84,39.76,39.83,102183.0,37.4371,37.503,37.4277,37.4936,102183.0
2023-05-16 11:20:00,39.82,39.87,39.82,39.87,80521.0,37.4842,37.5313,37.4842,37.5313,80521.0
2023-05-16 11:25:00,39.87,39.89,39.83,39.89,92328.0,37.5313,37.5501,37.4936,37.5501,92328.0
2023-05-16 11:30:00,39.88,39.89,39.79,39.82,77541.0,37.5407,37.5501,37.456,37.4842,77541.0
2023-05-16 11:35:00,39.82,39.83,39.77,39.8,70906.0,37.4842,37.4936,37.4371,37.4654,70906.0
2023-05-16 11:40:00,39.8,39.82,39.77,39.81,41580.0,37.4654,37.4842,37.4371,37.4748,41580.0
2023-05-16 11:45:00,39.81,39.84,39.79,39.83,163682.0,37.4748,37.503,37.456,37.4936,163682.0
2023-05-16 11:50:00,39.83,39.83,39.76,39.82,188255.0,37.4936,37.4936,37.4277,37.4842,188255.0
2023-05-16 11:55:00,39.82,39.83,39.79,39.83,36324.0,37.4842,37.4936,37.456,37.4936,36324.0
2023-05-16 12:00:00,39.83,39.87,39.79,39.87,82852.0,37.4936,37.5313,37.456,37.5313,82852.0
2023-05-16 12:05:00,39.86,39.89,39.85,39.86,45616.0,37.5219,37.5501,37.5124,37.5219,45616.0
2023-05-16 12:10:00,39.85,39.86,39.83,39.84,65446.0,37.5124,37.5219,37.4936,37.503,65446.0
2023-05-16 12:15:00,39.85,39.87,39.81,39.83,52317.0,37.5124,37.5313,37.4748,37.4936,52317.0
2023-05-16 12:20:00,39.84,39.85,39.8,39.83,47084.0,37.503,37.5124,37.4654,37.4936,47084.0
2023-05-16 12:25:00,39.82,39.86,39.81,39.86,64037.0,37.4842,37.5219,37.4748,37.5219,64037.0
2023-05-16 12:30:00,39.86,39.89,39.84,39.89,102820.0,37.5219,37.5501,37.503,37.5501,102820.0
2023-05-16 12:35:00,39.89,39.91,39.86,39.9,79587.0,37.5501,37.5689,37.5219,37.5595,79587.0
2023-05-16 12:40:00,39.9,39.94,39.9,39.93,80102.0,37.5595,37.5972,37.5595,37.5878,80102.0
2023-05-16 12:45:00,39.94,39.98,39.88,39.91,128256.0,37.5972,37.6348,37.5407,37.5689,128256.0
2023-05-16 12:50:00,39.9,39.96,39.88,39.96,120828.0,37.5595,37.616,37.5407,37.616,120828.0
2023-05-16 12:55:00,39.96,40.03,39.92,40.01,177214.0,37.616,37.6819,37.5783,37.6631,177214.0
2023-05-16 13:00:00,40.01,40.01,39.94,40.0,141001.0,37.6631,37.6631,37.5972,37.6536,141001.0
2023-05-16 13:05:00,40.0,40.06,40.0,40.06,178689.0,37.6536,37.7101,37.6536,37.7101,178689.0
2023-05-16 13:10:00,40.06,40.07,40.02,40.05,66365.0,37.7101,37.7195,37.6725,37.7007,66365.0
2023-05-16 13:15:00,40.05,40.06,40.01,40.02,44449.0,37.7007,37.7101,37.6631,37.6725,44449.0
2023-05-16 13:20:00,40.02,40.02,40.0,40.0,59153.0,37.6725,37.6725,37.6536,37.6536,59153.0
2023-05-16 13:25:00,40.0,40.01,39.92,39.92,50124.0,37.6536,37.6631,37.5783,37.5783,50124.0
2023-05-16 13:30:00,39.93,39.93,39.9,39.91,61720.0,37.5878,37.5878,37.5595,37.5689,61720.0
2023-05-16 13:35:00,39.91,39.97,39.9,39.97,75967.0,37.5689,37.6254,37.5595,37.6254,75967.0
2023-05-16 13:40:00,39.97,39.98,39.95,39.97,96841.0,37.6254,37.6348,37.6066,37.6254,96841.0
2023-05-16 13:45:00,39.97,40.0,39.94,40.0,107138.0,37.6254,37.6536,37.5972,37.6536,107138.0
2023-05-16 13:50:00,40.0,40.03,39.95,39.96,154928.0,37.6536,37.6819,37.6066,37.616,154928.0
2023-05-16 13:55:00,39.95,40.0,39.94,39.98,46196.0,37.6066,37.6536,37.5972,37.6348,46196.0
2023-05-16 14:00:00,39.98,39.99,39.88,39.88,63391.0,37.6348,37.6442,37.5407,37.5407,63391.0
2023-05-16 14:05:00,39.89,39.9,39.81,39.84,135540.0,37.5501,37.5595,37.4748,37.503,135540.0
2023-05-16 14:10:00,39.84,39.84,39.79,39.8,145112.0,37.503,37.503,37.456,37.4654,145112.0
2023-05-16 14:15:00,39.8,39.84,39.79,39.84,104252.0,37.4654,37.503,37.456,37.503,104252.0
2023-05-16 14:20:00,39.84,39.84,39.78,39.79,99982.0,37.503,37.503,37.4465,37.456,99982.0
2023-05-16 14:25:00,39.78,39.81,39.77,39.8,63049.0,37.4465,37.4748,37.4371,37.4654,63049.0
2023-05-16 14:30:00,39.8,39.81,39.76,39.8,101957.0,37.4654,37.4748,37.4277,37.4654,101957.0
2023-05-16 14:35:00,39.8,39.81,39.77,39.78,65594.0,37.4654,37.4748,37.4371,37.4465,65594.0
2023-05-16 14:40:00,39.78,39.81,39.76,39.77,107617.0,37.4465,37.4748,37.4277,37.4371,107617.0
2023-05-16 14:45:00,39.77,39.81,39.77,39.8,66117.0,37.4371,37.4748,37.4371,37.4654,66117.0
2023-05-16 14:50:00,39.8,39.85,39.8,39.83,62160.0,37.4654,37.5124,37.4654,37.4936,62160.0
2023-05-16 14:55:00,39.84,39.88,39.83,39.86,64009.0,37.503,37.5407,37.4936,37.5219,64009.0
2023-05-16 15:00:00,39.85,39.87,39.85,39.86,43645.0,37.5124,37.5313,37.5124,37.5219,43645.0
2023-05-16 15:05:00,39.86,39.86,39.81,39.81,66992.0,37.5219,37.5219,37.4748,37.4748,66992.0
2023-05-16 15:10:00,39.82,39.88,39.81,39.88,103060.0,37.4842,37.5407,37.4748,37.5407,103060.0
2023-05-16 15:15:00,39.88,39.89,39.83,39.84,66648.0,37.5407,37.5501,37.4936,37.503,66648.0
2023-05-16 15:20:00,39.83,39.87,39.82,39.87,62246.0,37.4936,37.5313,37.4842,37.5313,62246.0
2023-05-16 15:25:00,39.87,39.89,39.84,39.87,99785.0,37.5313,37.5501,37.503,37.5313,99785.0
2023-05-16 15:30:00,39.87,39.87,39.82,39.83,99788.0,37.5313,37.5313,37.4842,37.4936,99788.0
2023-05-16 15:35:00,39.83,39.83,39.79,39.83,136667.0,37.4936,37.4936,37.456,37.4936,136667.0
2023-05-16 15:40:00,39.83,39.84,39.8,39.84,134636.0,37.4936,37.503,37.4654,37.503,134636.0
2023-05-16 15:45:00,39.84,39.84,39.77,39.78,147768.0,37.503,37.503,37.4371,37.4465,147768.0
2023-05-16 15:50:00,39.77,39.78,39.7,39.72,306459.0,37.4371,37.4465,37.3712,37.3901,306459.0
2023-05-16 15:55:00,39.71,39.76,39.7,39.73,513871.0,37.3807,37.4277,37.3712,37.3995,513871.0
2023-05-17 09:30:00,39.94,39.94,39.79,39.89,264273.0,37.5972,37.5972,37.456,37.5501,264273.0
2023-05-17 09:35:00,39.9,39.98,39.86,39.93,119670.0,37.5595,37.6348,37.5219,37.5878,119670.0
2023-05-17 09:40:00,39.94,39.99,39.9,39.98,87760.0,37.5972,37.6442,37.5595,37.6348,87760.0
2023-05-17 09:45:00,39.98,40.03,39.93,39.96,87987.0,37.6348,37.6819,37.5878,37.616,87987.0
2023-05-17 09:50:00,39.96,39.96,39.84,39.86,70561.0,37.616,37.616,37.503,37.5219,70561.0
2023-05-17 09:55:00,39.85,39.86,39.75,39.77,75860.0,37.5124,37.5219,37.4183,37.4371,75860.0
2023-05-17 10:00:00,39.77,39.81,39.73,39.77,70231.0,37.4371,37.4748,37.3995,37.4371,70231.0
2023-05-17 10:05:00,39.77,39.86,39.77,39.83,84185.0,37.4371,37.5219,37.4371,37.4936,84185.0
2023-05-17 10:10:00,39.83,39.84,39.79,39.83,80755.0,37.4936,37.503,37.456,37.4936,80755.0
2023-05-17 10:15:00,39.83,39.85,39.8,39.83,73122.0,37.4936,37.5124,37.4654,37.4936,73122.0
2023-05-17 10:20:00,39.83,39.9,39.8,39.88,64234.0,37.4936,37.5595,37.4654,37.5407,64234.0
2023-05-17 10:25:00,39.89,39.92,39.88,39.9,61713.0,37.5501,37.5783,37.5407,37.5595,61713.0
2023-05-17 10:30:00,39.89,39.95,39.88,39.94,73736.0,37.5501,37.6066,37.5407,37.5972,73736.0
2023-05-17 10:35:00,39.95,39.96,39.9,39.92,68648.0,37.6066,37.616,37.5595,37.5783,68648.0
2023-05-17 10:40:00,39.92,39.93,39.89,39.92,95361.0,37.5783,37.5878,37.5501,37.5783,95361.0
2023-05-17 10:45:00,39.92,39.93,39.85,39.86,83700.0,37.5783,37.5878,37.5124,37.5219,83700.0
2023-05-17 10:50:00,39.85,39.89,39.83,39.86,92926.0,37.5124,37.5501,37.4936,37.5219,92926.0
2023-05-17 10:55:00,39.87,39.92,39.85,39.91,76087.0,37.5313,37.5783,37.5124,37.5689,76087.0
2023-05-17 11:00:00,39.91,39.93,39.87,39.88,66098.0,37.5689,37.5878,37.5313,37.5407,66098.0
2023-05-17 11:05:00,39.88,39.88,39.81,39.83,50986.0,37.5407,37.5407,37.4748,37.4936,50986.0
2023-05-17 11:10:00,39.82,39.83,39.79,39.8,159231.0,37.4842,37.4936,37.456,37.4654,159231.0
2023-05-17 11:15:00,39.8,39.9,39.8,39.86,218509.0,37.4654,37.5595,37.4654,37.5219,218509.0
2023-05-17 11:20:00,39.86,39.86,39.72,39.8,89541.0,37.5219,37.5219,37.3901,37.4654,89541.0
2023-05-17 11:25:00,39.8,39.84,39.77,39.8,44382.0,37.4654,37.503,37.4371,37.4654,44382.0
2023-05-17 11:30:00,39.8,39.86,39.79,39.82,60487.0,37.4654,37.5219,37.456,37.4842,60487.0
2023-05-17 11:35:00,39.82,39.85,39.8,39.84,64312.0,37.4842,37.5124,37.4654,37.503,64312.0
2023-05-17 11:40:00,39.84,39.86,39.8,39.83,62119.0,37.503,37.5219,37.4654,37.4936,62119.0
2023-05-17 11:45:00,39.83,39.87,39.82,39.83,54136.0,37.4936,37.5313,37.4842,37.4936,54136.0
2023-05-17 11:50:00,39.83,39.83,39.78,39.79,47913.0,37.4936,37.4936,37.4465,37.456,47913.0
2023-05-17 11:55:00,39.79,39.9,39.78,39.9,145563.0,37.456,37.5595,37.4465,37.5595,145563.0
2023-05-17 12:00:00,39.9,39.93,39.88,39.91,169120.0,37.5595,37.5878,37.5407,37.5689,169120.0
2023-05-17 12:05:00,39.91,39.98,39.91,39.98,83405.0,37.5689,37.6348,37.5689,37.6348,83405.0
2023-05-17 12:10:00,39.98,39.98,39.95,39.97,153149.0,37.6348,37.6348,37.6066,37.6254,153149.0
2023-05-17 12:15:00,39.96,39.98,39.89,39.93,85535.0,37.616,37.6348,37.5501,37.5878,85535.0
2023-05-17 12:20:00,39.92,40.0,39.92,39.98,140618.0,37.5783,37.6536,37.5783,37.6348,140618.0
2023-05-17 12:25:00,39.98,40.04,39.97,40.03,101295.0,37.6348,37.6913,37.6254,37.6819,101295.0
2023-05-17 12:30:00,40.03,40.08,40.02,40.06,158516.0,37.6819,37.729,37.6725,37.7101,158516.0
2023-05-17 12:35:00,40.07,40.2,40.06,40.2,167059.0,37.7195,37.8419,37.7101,37.8419,167059.0
2023-05-17 12:40:00,40.2,40.25,40.17,40.2,112003.0,37.8419,37.889,37.8137,37.8419,112003.0
2023-05-17 12:45:00,40.21,40.26,40.19,40.25,64901.0,37.8513,37.8984,37.8325,37.889,64901.0
2023-05-17 12:50:00,40.24,40.29,40.22,40.26,96463.0,37.8796,37.9266,37.8607,37.8984,96463.0
2023-05-17 12:55:00,40.27,40.31,40.25,40.28,86091.0,37.9078,37.9455,37.889,37.9172,86091.0
2023-05-17 13:00:00,40.27,40.32,40.26,40.3,99163.0,37.9078,37.9549,37.8984,37.936,99163.0
2023-05-17 13:05:00,40.3,40.38,40.29,40.34,251206.0,37.936,38.0114,37.9266,37.9737,251206.0
2023-05-17 13:10:00,40.33,40.35,40.31,40.34,123394.0,37.9643,37.9831,37.9455,37.9737,123394.0
2023-05-17 13:15:00,40.34,40.35,40.3,40.31,147335.0,37.9737,37.9831,37.936,37.9455,147335.0
2023-05-17 13:20:00,40.31,40.36,40.3,40.36,122405.0,37.9455,37.9925,37.936,37.9925,122405.0
2023-05-17 13:25:00,40.36,40.4,40.34,40.38,107492.0,37.9925,38.0302,37.9737,38.0114,107492.0
2023-05-17 13:30:00,40.38,40.45,40.37,40.45,165427.0,38.0114,38.0772,38.0019,38.0772,165427.0
2023-05-17 13:35:00,40.45,40.46,40.38,40.39,114477.0,38.0772,38.0867,38.0114,38.0208,114477.0
2023-05-17 13:40:00,40.39,40.43,40.38,40.41,147950.0,38.0208,38.0584,38.0114,38.0396,147950.0
2023-05-17 13:45:00,40.41,40.47,40.4,40.44,124856.0,38.0396,38.0961,38.0302,38.0678,124856.0
2023-05-17 13:50:00,40.44,40.47,40.42,40.42,149196.0,38.0678,38.0961,38.049,38.049,149196.0
2023-05-17 13:55:00,40.43,40.43,40.35,40.39,132482.0,38.0584,38.0584,37.9831,38.0208,132482.0
2023-05-17 14:00:00,40.38,40.39,40.31,40.34,81239.0,38.0114,38.0208,37.9455,37.9737,81239.0
2023-05-17 14:05:00,40.34,40.36,40.28,40.31,83322.0,37.9737,37.9925,37.9172,37.9455,83322.0
2023-05-17 14:10:00,40.3,40.37,40.3,40.34,93108.0,37.936,38.0019,37.936,37.9737,93108.0
2023-05-17 14:15:00,40.33,40.35,40.29,40.34,109160.0,37.9643,37.9831,37.9266,37.9737,109160.0
2023-05-17 14:20:00,40.34,40.34,40.31,40.32,66212.0,37.9737,37.9737,37.9455,37.9549,66212.0
2023-05-17 14:25:00,40.31,40.32,40.26,40.27,82102.0,37.9455,37.9549,37.8984,37.9078,82102.0
2023-05-17 14:30:00,40.27,40.29,40.22,40.24,81407.0,37.9078,37.9266,37.8607,37.8796,81407.0
2023-05-17 14:35:00,40.24,40.28,40.24,40.24,76578.0,37.8796,37.9172,37.8796,37.8796,76578.0
2023-05-17 14:40:00,40.24,40.26,40.23,40.23,46071.0,37.8796,37.8984,37.8702,37.8702,46071.0
2023-05-17 14:45:00,40.23,40.25,40.21,40.23,92577.0,37.8702,37.889,37.8513,37.8702,92577.0
2023-05-17 14:50:00,40.24,40.24,40.18,40.21,99786.0,37.8796,37.8796,37.8231,37.8513,99786.0
2023-05-17 14:55:00,40.21,40.21,40.19,40.2,45538.0,37.8513,37.8513,37.8325,37.8419,45538.0
2023-05-17 15:00:00,40.2,40.28,40.19,40.26,114075.0,37.8419,37.9172,37.8325,37.8984,114075.0
2023-05-17 15:05:00,40.26,40.32,40.25,40.29,121018.0,37.8984,37.9549,37.889,37.9266,121018.0
2023-05-17 15:10:00,40.3,40.32,40.29,40.29,71411.0,37.936,37.9549,37.9266,37.9266,71411.0
2023-05-17 15:15:00,40.3,40.32,40.27,40.29,122480.0,37.936,37.9549,37.9078,37.9266,122480.0
2023-05-17 15:20:00,40.29,40.29,40.2,40.22,108931.0,37.9266,37.9266,37.8419,37.8607,108931.0
2023-05-17 15:25:00,40.21,40.22,40.19,40.21,104897.0,37.8513,37.8607,37.8325,37.8513,104897.0
2023-05-17 15:30:00,40.21,40.24,40.18,40.2,152141.0,37.8513,37.8796,37.8231,37.8419,152141.0
2023-05-17 15:35:00,40.2,40.24,40.18,40.23,130133.0,37.8419,37.8796,37.8231,37.8702,130133.0
2023-05-17 15:40:00,40.23,40.29,40.23,40.27,169608.0,37.8702,37.9266,37.8702,37.9078,169608.0
2023-05-17 15:45:00,40.26,40.3,40.25,40.27,188936.0,37.8984,37.936,37.889,37.9078,188936.0
2023-05-17 15:50:00,40.28,40.34,40.25,40.34,410666.0,37.9172,37.9737,37.889,37.9737,410666.0
2023-05-17 15:55:00,40.34,40.35,40.27,40.28,733386.0,37.9737,37.9831,37.9078,37.9172,733386.0
2023-05-18 09:30:00,39.83,40.12,39.82,40.11,379811.0,37.4936,37.7666,37.4842,37.7572,379811.0
2023-05-18 09:35:00,40.1,40.25,40.09,40.24,168962.0,37.7478,37.889,37.7384,37.8796,168962.0
2023-05-18 09:40:00,40.25,40.36,40.18,40.36,178285.0,37.889,37.9925,37.8231,37.9925,178285.0
2023-05-18 09:45:00,40.36,40.4,40.26,40.26,183022.0,37.9925,38.0302,37.8984,37.8984,183022.0
2023-05-18 09:50:00,40.26,40.32,40.21,40.3,138505.0,37.8984,37.9549,37.8513,37.936,138505.0
2023-05-18 09:55:00,40.31,40.32,40.22,40.31,90729.0,37.9455,37.9549,37.8607,37.9455,90729.0
2023-05-18 10:00:00,40.32,40.34,40.25,40.31,143790.0,37.9549,37.9737,37.889,37.9455,143790.0
2023-05-18 10:05:00,40.31,40.41,40.29,40.37,108558.0,37.9455,38.0396,37.9266,38.0019,108558.0
2023-05-18 10:10:00,40.36,40.4,40.32,40.36,125153.0,37.9925,38.0302,37.9549,37.9925,125153.0
2023-05-18 10:15:00,40.37,40.43,40.32,40.39,118856.0,38.0019,38.0584,37.9549,38.0208,118856.0
2023-05-18 10:20:00,40.38,40.46,40.38,40.45,107433.0,38.0114,38.0867,38.0114,38.0772,107433.0
2023-05-18 10:25:00,40.45,40.52,40.4,40.5,99951.0,38.0772,38.1431,38.0302,38.1243,99951.0
2023-05-18 10:30:00,40.5,40.58,40.49,40.58,150775.0,38.1243,38.1996,38.1149,38.1996,150775.0
2023-05-18 10:35:00,40.58,40.64,40.53,40.62,223582.0,38.1996,38.2561,38.1526,38.2373,223582.0
2023-05-18 10:40:00,40.62,40.66,40.54,40.55,191573.0,38.2373,38.2749,38.162,38.1714,191573.0
2023-05-18 10:45:00,40.55,40.59,40.51,40.59,103780.0,38.1714,38.209,38.1337,38.209,103780.0
2023-05-18 10:50:00,40.58,40.62,40.54,40.62,112131.0,38.1996,38.2373,38.162,38.2373,112131.0
2023-05-18 10:55:00,40.62,40.65,40.6,40.63,94104.0,38.2373,38.2655,38.2184,38.2467,94104.0
2023-05-18 11:00:00,40.63,40.78,40.61,40.76,214618.0,38.2467,38.3879,38.2279,38.3691,214618.0
2023-05-18 11:05:00,40.76,40.86,40.75,40.82,336685.0,38.3691,38.4632,38.3596,38.4255,336685.0
2023-05-18 11:10:00,40.82,40.82,40.71,40.78,191707.0,38.4255,38.4255,38.322,38.3879,191707.0
2023-05-18 11:15:00,40.77,40.82,40.76,40.78,148546.0,38.3785,38.4255,38.3691,38.3879,148546.0
2023-05-18 11:20:00,40.78,40.86,40.76,40.85,105532.0,38.3879,38.4632,38.3691,38.4538,105532.0
2023-05-18 11:25:00,40.85,40.88,40.82,40.87,162886.0,38.4538,38.482,38.4255,38.4726,162886.0
2023-05-18 11:30:00,40.87,40.92,40.86,40.89,198226.0,38.4726,38.5197,38.4632,38.4914,198226.0
2023-05-18 11:35:00,40.89,40.92,40.81,40.82,130800.0,38.4914,38.5197,38.4161,38.4255,130800.0
2023-05-18 11:40:00,40.82,40.85,40.77,40.84,134629.0,38.4255,38.4538,38.3785,38.4444,134629.0
2023-05-18 11:45:00,40.84,40.91,40.83,40.9,152241.0,38.4444,38.5103,38.435,38.5009,152241.0
2023-05-18 11:50:00,40.9,40.9,40.84,40.86,138252.0,38.5009,38.5009,38.4444,38.4632,138252.0
2023-05-18 11:55:00,40.87,40.88,40.74,40.8,200014.0,38.4726,38.482,38.3502,38.4067,200014.0
2023-05-18 12:00:00,40.79,40.88,40.78,40.88,185517.0,38.3973,38.482,38.3879,38.482,185517.0
2023-05-18 12:05:00,40.88,40.88,40.8,40.85,195246.0,38.482,38.482,38.4067,38.4538,195246.0
2023-05-18 12:10:00,40.84,40.86,40.7,40.71,140052.0,38.4444,38.4632,38.3126,38.322,140052.0
2023-05-18 12:15:00,40.71,40.86,40.69,40.83,173406.0,38.322,38.4632,38.3032,38.435,173406.0
2023-05-18 12:20:00,40.83,40.88,40.82,40.88,169741.0,38.435,38.482,38.4255,38.482,169741.0
2023-05-18 12:25:00,40.89,40.89,40.8,40.86,127598.0,38.4914,38.4914,38.4067,38.4632,127598.0
2023-05-18 12:30:00,40.87,40.9,40.83,40.86,109820.0,38.4726,38.5009,38.435,38.4632,109820.0
2023-05-18 12:35:00,40.86,40.87,40.8,40.84,94106.0,38.4632,38.4726,38.4067,38.4444,94106.0
2023-05-18 12:40:00,40.84,40.88,40.81,40.88,112431.0,38.4444,38.482,38.4161,38.482,112431.0
2023-05-18 12:45:00,40.88,40.89,40.85,40.89,77326.0,38.482,38.4914,38.4538,38.4914,77326.0
2023-05-18 12:50:00,40.89,40.91,40.86,40.88,119965.0,38.4914,38.5103,38.4632,38.482,119965.0
2023-05-18 12:55:00,40.88,40.92,40.82,40.91,179994.0,38.482,38.5197,38.4255,38.5103,179994.0
2023-05-18 13:00:00,40.91,40.95,40.9,40.95,151373.0,38.5103,38.5479,38.5009,38.5479,151373.0
2023-05-18 13:05:00,40.95,40.97,40.93,40.96,132041.0,38.5479,38.5667,38.5291,38.5573,132041.0
2023-05-18 13:10:00,40.96,40.98,40.9,40.91,123330.0,38.5573,38.5762,38.5009,38.5103,123330.0
2023-05-18 13:15:00,40.91,40.98,40.91,40.96,113681.0,38.5103,38.5762,38.5103,38.5573,113681.0
2023-05-18 13:20:00,40.96,40.99,40.95,40.97,176464.0,38.5573,38.5856,38.5479,38.5667,176464.0
2023-05-18 13:25:00,40.96,41.02,40.89,40.89,278922.0,38.5573,38.6138,38.4914,38.4914,278922.0
2023-05-18 13:30:00,40.89,40.98,40.88,40.95,131634.0,38.4914,38.5762,38.482,38.5479,131634.0
2023-05-18 13:35:00,40.95,40.98,40.88,40.9,169178.0,38.5479,38.5762,38.482,38.5009,169178.0
2023-05-18 13:40:00,40.9,40.91,40.85,40.85,64355.0,38.5009,38.5103,38.4538,38.4538,64355.0
2023-05-18 13:45:00,40.84,40.92,40.82,40.91,91066.0,38.4444,38.5197,38.4255,38.5103,91066.0
2023-05-18 13:50:00,40.91,40.93,40.88,40.9,91969.0,38.5103,38.5291,38.482,38.5009,91969.0
2023-05-18 13:55:00,40.9,40.92,40.86,40.91,117991.0,38.5009,38.5197,38.4632,38.5103,117991.0
2023-05-18 14:00:00,40.91,40.95,40.89,40.94,122216.0,38.5103,38.5479,38.4914,38.5385,122216.0
2023-05-18 14:05:00,40.94,40.97,40.9,40.93,131729.0,38.5385,38.5667,38.5009,38.5291,131729.0
2023-05-18 14:10:00,40.93,40.95,40.88,40.91,134779.0,38.5291,38.5479,38.482,38.5103,134779.0
2023-05-18 14:15:00,40.92,40.98,40.91,40.98,104213.0,38.5197,38.5762,38.5103,38.5762,104213.0
2023-05-18 14:20:00,40.97,41.03,40.97,41.01,130546.0,38.5667,38.6232,38.5667,38.6044,130546.0
2023-05-18 14:25:00,41.01,41.04,40.99,41.0,127056.0,38.6044,38.6326,38.5856,38.595,127056.0
2023-05-18 14:30:00,41.0,41.03,40.97,41.01,129549.0,38.595,38.6232,38.5667,38.6044,129549.0
2023-05-18 14:35:00,41.01,41.02,40.97,40.99,140896.0,38.6044,38.6138,38.5667,38.5856,140896.0
2023-05-18 14:40:00,40.98,40.99,40.96,40.98,78038.0,38.5762,38.5856,38.5573,38.5762,78038.0
2023-05-18 14:45:00,40.98,41.03,40.97,41.01,216823.0,38.5762,38.6232,38.5667,38.6044,216823.0
2023-05-18 14:50:00,41.01,41.03,40.99,41.01,101392.0,38.6044,38.6232,38.5856,38.6044,101392.0
2023-05-18 14:55:00,41.0,41.03,40.99,40.99,116671.0,38.595,38.6232,38.5856,38.5856,116671.0
2023-05-18 15:00:00,40.99,41.03,40.97,40.98,151192.0,38.5856,38.6232,38.5667,38.5762,151192.0
2023-05-18 15:05:00,40.98,41.01,40.97,41.01,96692.0,38.5762,38.6044,38.5667,38.6044,96692.0
2023-05-18 15:10:00,41.01,41.03,40.99,41.02,137468.0,38.6044,38.6232,38.5856,38.6138,137468.0
2023-05-18 15:15:00,41.03,41.06,41.01,41.05,175108.0,38.6232,38.6515,38.6044,38.6421,175108.0
2023-05-18 15:20:00,41.05,41.05,40.98,40.98,175276.0,38.6421,38.6421,38.5762,38.5762,175276.0
2023-05-18 15:25:00,40.98,41.02,40.96,41.0,181650.0,38.5762,38.6138,38.5573,38.595,181650.0
2023-05-18 15:30:00,41.0,41.03,40.99,41.02,253580.0,38.595,38.6232,38.5856,38.6138,253580.0
2023-05-18 15:35:00,41.02,41.1,41.0,41.1,290403.0,38.6138,38.6891,38.595,38.6891,290403.0
2023-05-18 15:40:00,41.1,41.18,41.09,41.18,346291.0,38.6891,38.7644,38.6797,38.7644,346291.0
2023-05-18 15:45:00,41.18,41.2,41.15,41.2,349986.0,38.7644,38.7833,38.7362,38.7833,349986.0
2023-05-18 15:50:00,41.2,41.33,41.19,41.31,615501.0,38.7833,38.9056,38.7738,38.8868,615501.0
2023-05-18 15:55:00,41.3,41.36,41.29,41.32,1452457.0,38.8774,38.9339,38.868,38.8962,1452457.0
2023-05-19 09:30:00,41.51,41.59,41.33,41.41,907199.0,39.0751,39.1504,38.9056,38.9809,907199.0
2023-05-19 09:35:00,41.4,41.4,41.14,41.18,145407.0,38.9715,38.9715,38.7268,38.7644,145407.0
2023-05-19 09:40:00,41.18,41.24,41.07,41.16,177632.0,38.7644,38.8209,38.6609,38.7456,177632.0
2023-05-19 09:45:00,41.16,41.2,41.07,41.08,120349.0,38.7456,38.7833,38.6609,38.6703,120349.0
2023-05-19 09:50:00,41.08,41.18,41.04,41.15,190331.0,38.6703,38.7644,38.6326,38.7362,190331.0
2023-05-19 09:55:00,41.15,41.17,41.03,41.03,156471.0,38.7362,38.755,38.6232,38.6232,156471.0
2023-05-19 10:00:00,41.03,41.06,40.98,41.0,186688.0,38.6232,38.6515,38.5762,38.595,186688.0
2023-05-19 10:05:00,41.0,41.22,40.98,41.21,193590.0,38.595,38.8021,38.5762,38.7927,193590.0
2023-05-19 10:10:00,41.21,41.24,41.18,41.23,83540.0,38.7927,38.8209,38.7644,38.8115,83540.0
2023-05-19 10:15:00,41.23,41.28,41.19,41.23,73187.0,38.8115,38.8586,38.7738,38.8115,73187.0
2023-05-19 10:20:00,41.24,41.25,41.17,41.21,95647.0,38.8209,38.8303,38.755,38.7927,95647.0
2023-05-19 10:25:00,41.21,41.26,41.17,41.25,144092.0,38.7927,38.8397,38.755,38.8303,144092.0
2023-05-19 10:30:00,41.24,41.29,41.23,41.28,119697.0,38.8209,38.868,38.8115,38.8586,119697.0
2023-05-19 10:35:00,41.28,41.33,41.27,41.29,166935.0,38.8586,38.9056,38.8491,38.868,166935.0
2023-05-19 10:40:00,41.29,41.31,41.26,41.3,102488.0,38.868,38.8868,38.8397,38.8774,102488.0
2023-05-19 10:45:00,41.31,41.35,41.29,41.31,157078.0,38.8868,38.9245,38.868,38.8868,157078.0
2023-05-19 10:50:00,41.32,41.43,41.31,41.4,184218.0,38.8962,38.9998,38.8868,38.9715,184218.0
2023-05-19 10:55:00,41.4,41.45,41.39,41.45,95022.0,38.9715,39.0186,38.9621,39.0186,95022.0
2023-05-19 11:00:00,41.45,41.5,41.42,41.47,131578.0,39.0186,39.0657,38.9903,39.0374,131578.0
2023-05-19 11:05:00,41.47,41.48,41.38,41.42,162009.0,39.0374,39.0468,38.9527,38.9903,162009.0
2023-05-19 11:10:00,41.41,41.44,41.37,41.4,255652.0,38.9809,39.0092,38.9433,38.9715,255652.0
2023-05-19 11:15:00,41.39,41.42,41.32,41.38,190312.0,38.9621,38.9903,38.8962,38.9527,190312.0
2023-05-19 11:20:00,41.39,41.5,41.38,41.43,137017.0,38.9621,39.0657,38.9527,38.9998,137017.0
2023-05-19 11:25:00,41.43,41.48,41.36,41.37,199736.0,38.9998,39.0468,38.9339,38.9433,199736.0
2023-05-19 11:30:00,41.37,41.46,41.36,41.4,175832.0,38.9433,39.028,38.9339,38.9715,175832.0
2023-05-19 11:35:00,41.4,41.4,41.34,41.38,130166.0,38.9715,38.9715,38.915,38.9527,130166.0
2023-05-19 11:40:00,41.37,41.42,41.31,41.41,148958.0,38.9433,38.9903,38.8868,38.9809,148958.0
2023-05-19 11:45:00,41.41,41.46,41.37,41.38,109750.0,38.9809,39.028,38.9433,38.9527,109750.0
2023-05-19 11:50:00,41.38,41.38,41.23,41.24,70482.0,38.9527,38.9527,38.8115,38.8209,70482.0
2023-05-19 11:55:00,41.24,41.29,41.16,41.18,123272.0,38.8209,38.868,38.7456,38.7644,123272.0
2023-05-19 12:00:00,41.17,41.22,41.14,41.21,81312.0,38.755,38.8021,38.7268,38.7927,81312.0
2023-05-19 12:05:00,41.21,41.23,41.18,41.21,67918.0,38.7927,38.8115,38.7644,38.7927,67918.0
2023-05-19 12:10:00,41.21,41.21,41.14,41.18,75232.0,38.7927,38.7927,38.7268,38.7644,75232.0
2023-05-19 12:15:00,41.18,41.25,41.16,41.25,120740.0,38.7644,38.8303,38.7456,38.8303,120740.0
2023-05-19 12:20:00,41.25,41.28,41.24,41.26,81127.0,38.8303,38.8586,38.8209,38.8397,81127.0
2023-05-19 12:25:00,41.26,41.27,41.2,41.21,37339.0,38.8397,38.8491,38.7833,38.7927,37339.0
2023-05-19 12:30:00,41.2,41.2,41.11,41.13,42555.0,38.7833,38.7833,38.6985,38.7174,42555.0
2023-05-19 12:35:00,41.12,41.22,41.12,41.22,155113.0,38.7079,38.8021,38.7079,38.8021,155113.0
2023-05-19 12:40:00,41.22,41.23,41.19,41.2,64270.0,38.8021,38.8115,38.7738,38.7833,64270.0
2023-05-19 12:45:00,41.2,41.24,41.2,41.23,93655.0,38.7833,38.8209,38.7833,38.8115,93655.0
2023-05-19 12:50:00,41.23,41.29,41.23,41.29,83430.0,38.8115,38.868,38.8115,38.868,83430.0
2023-05-19 12:55:00,41.28,41.31,41.27,41.3,65840.0,38.8586,38.8868,38.8491,38.8774,65840.0
2023-05-19 13:00:00,41.3,41.33,41.28,41.3,102252.0,38.8774,38.9056,38.8586,38.8774,102252.0
2023-05-19 13:05:00,41.3,41.31,41.22,41.24,71793.0,38.8774,38.8868,38.8021,38.8209,71793.0
2023-05-19 13:10:00,41.24,41.25,41.2,41.23,40563.0,38.8209,38.8303,38.7833,38.8115,40563.0
2023-05-19 13:15:00,41.23,41.24,41.2,41.21,66114.0,38.8115,38.8209,38.7833,38.7927,66114.0
2023-05-19 13:20:00,41.22,41.22,41.16,41.21,78078.0,38.8021,38.8021,38.7456,38.7927,78078.0
2023-05-19 13:25:00,41.2,41.22,41.19,41.22,74087.0,38.7833,38.8021,38.7738,38.8021,74087.0
2023-05-19 13:30:00,41.22,41.26,41.21,41.25,129000.0,38.8021,38.8397,38.7927,38.8303,129000.0
2023-05-19 13:35:00,41.25,41.25,41.17,41.2,113508.0,38.8303,38.8303,38.755,38.7833,113508.0
2023-05-19 13:40:00,41.2,41.2,41.16,41.18,78935.0,38.7833,38.7833,38.7456,38.7644,78935.0
2023-05-19 13:45:00,41.18,41.22,41.15,41.18,96928.0,38.7644,38.8021,38.7362,38.7644,96928.0
2023-05-19 13:50:00,41.18,41.18,41.14,41.16,99170.0,38.7644,38.7644,38.7268,38.7456,99170.0
2023-05-19 13:55:00,41.16,41.17,41.09,41.09,79512.0,38.7456,38.755,38.6797,38.6797,79512.0
2023-05-19 14:00:00,41.09,41.09,41.05,41.07,61099.0,38.6797,38.6797,38.6421,38.6609,61099.0
2023-05-19 14:05:00,41.08,41.11,41.07,41.11,61876.0,38.6703,38.6985,38.6609,38.6985,61876.0
2023-05-19 14:10:00,41.11,41.11,41.05,41.05,61958.0,38.6985,38.6985,38.6421,38.6421,61958.0
2023-05-19 14:15:00,41.05,41.11,41.01,41.11,130754.0,38.6421,38.6985,38.6044,38.6985,130754.0
2023-05-19 14:20:00,41.11,41.16,41.1,41.16,93662.0,38.6985,38.7456,38.6891,38.7456,93662.0
2023-05-19 14:25:00,41.15,41.17,41.07,41.08,98581.0,38.7362,38.755,38.6609,38.6703,98581.0
2023-05-19 14:30:00,41.08,41.13,41.05,41.11,78765.0,38.6703,38.7174,38.6421,38.6985,78765.0
2023-05-19 14:35:00,41.12,41.14,41.09,41.14,107029.0,38.7079,38.7268,38.6797,38.7268,107029.0
2023-05-19 14:40:00,41.14,41.14,41.11,41.13,108812.0,38.7268,38.7268,38.6985,38.7174,108812.0
2023-05-19 14:45:00,41.13,41.13,41.1,41.12,85181.0,38.7174,38.7174,38.6891,38.7079,85181.0
2023-05-19 14:50:00,41.12,41.2,41.12,41.18,141906.0,38.7079,38.7833,38.7079,38.7644,141906.0
2023-05-19 14:55:00,41.18,41.21,41.18,41.18,94270.0,38.7644,38.7927,38.7644,38.7644,94270.0
2023-05-19 15:00:00,41.18,41.19,41.14,41.15,118720.0,38.7644,38.7738,38.7268,38.7362,118720.0
2023-05-19 15:05:00,41.15,41.15,41.09,41.12,132231.0,38.7362,38.7362,38.6797,38.7079,132231.0
2023-05-19 15:10:00,41.13,41.16,41.12,41.15,91354.0,38.7174,38.7456,38.7079,38.7362,91354.0
2023-05-19 15:15:00,41.14,41.16,41.1,41.11,119170.0,38.7268,38.7456,38.6891,38.6985,119170.0
2023-05-19 15:20:00,41.11,41.13,41.09,41.13,112650.0,38.6985,38.7174,38.6797,38.7174,112650.0
2023-05-19 15:25:00,41.13,41.15,41.1,41.11,133027.0,38.7174,38.7362,38.6891,38.6985,133027.0
2023-05-19 15:30:00,41.11,41.13,41.1,41.12,118111.0,38.6985,38.7174,38.6891,38.7079,118111.0
2023-05-19 15:35:00,41.12,41.17,41.11,41.14,195189.0,38.7079,38.755,38.6985,38.7268,195189.0
2023-05-19 15:40:00,41.14,41.19,41.14,41.18,216021.0,38.7268,38.7738,38.7268,38.7644,216021.0
2023-05-19 15:45:00,41.18,41.2,41.13,41.17,220998.0,38.7644,38.7833,38.7174,38.755,220998.0
2023-05-19 15:50:00,41.17,41.25,41.16,41.21,447413.0,38.755,38.8303,38.7456,38.7927,447413.0
2023-05-19 15:55:00,41.21,41.23,41.17,41.19,794726.0,38.7927,38.8115,38.755,38.7738,794726.0
2023-05-22 09:30:00,41.49,41.59,41.41,41.42,286044.0,39.0562,39.1504,38.9809,38.9903,286044.0
2023-05-22 09:35:00,41.43,41.51,41.35,41.5,127956.0,38.9998,39.0751,38.9245,39.0657,127956.0
2023-05-22 09:40:00,41.5,41.51,41.42,41.43,88244.0,39.0657,39.0751,38.9903,38.9998,88244.0
2023-05-22 09:45:00,41.44,41.46,41.34,41.37,172495.0,39.0092,39.028,38.915,38.9433,172495.0
2023-05-22 09:50:00,41.38,41.44,41.31,41.44,137428.0,38.9527,39.0092,38.8868,39.0092,137428.0
2023-05-22 09:55:00,41.45,41.48,41.36,41.37,129854.0,39.0186,39.0468,38.9339,38.9433,129854.0
2023-05-22 10:00:00,41.37,41.43,41.31,41.38,133385.0,38.9433,38.9998,38.8868,38.9527,133385.0
2023-05-22 10:05:00,41.38,41.4,41.23,41.27,104168.0,38.9527,38.9715,38.8115,38.8491,104168.0
2023-05-22 10:10:00,41.27,41.47,41.27,41.38,197051.0,38.8491,39.0374,38.8491,38.9527,197051.0
2023-05-22 10:15:00,41.39,41.46,41.36,41.43,116612.0,38.9621,39.028,38.9339,38.9998,116612.0
2023-05-22 10:20:00,41.43,41.45,41.38,41.43,102924.0,38.9998,39.0186,38.9527,38.9998,102924.0
2023-05-22 10:25:00,41.43,41.45,41.38,41.41,139868.0,38.9998,39.0186,38.9527,38.9809,139868.0
2023-05-22 10:30:00,41.41,41.44,41.37,41.39,112825.0,38.9809,39.0092,38.9433,38.9621,112825.0
2023-05-22 10:35:00,41.39,41.45,41.38,41.42,96530.0,38.9621,39.0186,38.9527,38.9903,96530.0
2023-05-22 10:40:00,41.42,41.42,41.29,41.31,130543.0,38.9903,38.9903,38.868,38.8868,130543.0
2023-05-22 10:45:00,41.32,41.42,41.3,41.41,125928.0,38.8962,38.9903,38.8774,38.9809,125928.0
2023-05-22 10:50:00,41.41,41.44,41.39,41.41,139084.0,38.9809,39.0092,38.9621,38.9809,139084.0
2023-05-22 10:55:00,41.4,41.47,41.4,41.46,165401.0,38.9715,39.0374,38.9715,39.028,165401.0
2023-05-22 11:00:00,41.47,41.57,41.46,41.57,220322.0,39.0374,39.1315,39.028,39.1315,220322.0
2023-05-22 11:05:00,41.57,41.66,41.57,41.61,196611.0,39.1315,39.2163,39.1315,39.1692,196611.0
2023-05-22 11:10:00,41.61,41.61,41.5,41.52,153840.0,39.1692,39.1692,39.0657,39.0845,153840.0
2023-05-22 11:15:00,41.52,41.56,41.46,41.48,148172.0,39.0845,39.1221,39.028,39.0468,148172.0
2023-05-22 11:20:00,41.48,41.51,41.45,41.49,83362.0,39.0468,39.0751,39.0186,39.0562,83362.0
2023-05-22 11:25:00,41.48,41.51,41.41,41.44,108765.0,39.0468,39.0751,38.9809,39.0092,108765.0
2023-05-22 11:30:00,41.44,41.46,41.37,41.39,110269.0,39.0092,39.028,38.9433,38.9621,110269.0
2023-05-22 11:35:00,41.38,41.42,41.35,41.41,112878.0,38.9527,38.9903,38.9245,38.9809,112878.0
2023-05-22 11:40:00,41.41,41.47,41.39,41.45,189143.0,38.9809,39.0374,38.9621,39.0186,189143.0
2023-05-22 11:45:00,41.44,41.52,41.41,41.52,79807.0,39.0092,39.0845,38.9809,39.0845,79807.0
2023-05-22 11:50:00,41.52,41.55,41.49,41.5,144654.0,39.0845,39.1127,39.0562,39.0657,144654.0
2023-05-22 11:55:00,41.49,41.54,41.48,41.54,76676.0,39.0562,39.1033,39.0468,39.1033,76676.0
2023-05-22 12:00:00,41.54,41.58,41.5,41.52,99819.0,39.1033,39.141,39.0657,39.0845,99819.0
2023-05-22 12:05:00,41.52,41.54,41.5,41.52,63857.0,39.0845,39.1033,39.0657,39.0845,63857.0
2023-05-22 12:10:00,41.52,41.55,41.51,41.54,61450.0,39.0845,39.1127,39.0751,39.1033,61450.0
2023-05-22 12:15:00,41.53,41.57,41.51,41.55,78485.0,39.0939,39.1315,39.0751,39.1127,78485.0
2023-05-22 12:20:00,41.55,41.6,41.52,41.55,89497.0,39.1127,39.1598,39.0845,39.1127,89497.0
2023-05-22 12:25:00,41.55,41.58,41.52,41.56,88813.0,39.1127,39.141,39.0845,39.1221,88813.0
2023-05-22 12:30:00,41.56,41.63,41.55,41.59,108355.0,39.1221,39.188,39.1127,39.1504,108355.0
2023-05-22 12:35:00,41.59,41.61,41.55,41.56,83971.0,39.1504,39.1692,39.1127,39.1221,83971.0
2023-05-22 12:40:00,41.56,41.58,41.54,41.54,66247.0,39.1221,39.141,39.1033,39.1033,66247.0
2023-05-22 12:45:00,41.55,41.55,41.47,41.48,91754.0,39.1127,39.1127,39.0374,39.0468,91754.0
2023-05-22 12:50:00,41.48,41.49,41.46,41.47,80597.0,39.0468,39.0562,39.028,39.0374,80597.0
2023-05-22 12:55:00,41.47,41.5,41.44,41.49,142090.0,39.0374,39.0657,39.0092,39.0562,142090.0
2023-05-22 13:00:00,41.49,41.52,41.44,41.44,75372.0,39.0562,39.0845,39.0092,39.0092,75372.0
2023-05-22 13:05:00,41.45,41.45,41.39,41.43,91325.0,39.0186,39.0186,38.9621,38.9998,91325.0
2023-05-22 13:10:00,41.43,41.47,41.35,41.37,168772.0,38.9998,39.0374,38.9245,38.9433,168772.0
2023-05-22 13:15:00,41.37,41.39,41.34,41.39,100522.0,38.9433,38.9621,38.915,38.9621,100522.0
2023-05-22 13:20:00,41.38,41.39,41.33,41.37,91056.0,38.9527,38.9621,38.9056,38.9433,91056.0
2023-05-22 13:25:00,41.37,41.38,41.26,41.27,90192.0,38.9433,38.9527,38.8397,38.8491,90192.0
2023-05-22 13:30:00,41.27,41.3,41.23,41.27,123187.0,38.8491,38.8774,38.8115,38.8491,123187.0
2023-05-22 13:35:00,41.26,41.31,41.25,41.3,103075.0,38.8397,38.8868,38.8303,38.8774,103075.0
2023-05-22 13:40:00,41.31,41.34,41.28,41.33,138222.0,38.8868,38.915,38.8586,38.9056,138222.0
2023-05-22 13:45:00,41.33,41.35,41.27,41.27,128253.0,38.9056,38.9245,38.8491,38.8491,128253.0
2023-05-22 13:50:00,41.26,41.28,41.23,41.23,100211.0,38.8397,38.8586,38.8115,38.8115,100211.0
2023-05-22 13:55:00,41.22,41.3,41.2,41.27,160318.0,38.8021,38.8774,38.7833,38.8491,160318.0
2023-05-22 14:00:00,41.28,41.28,41.22,41.22,74210.0,38.8586,38.8586,38.8021,38.8021,74210.0
2023-05-22 14:05:00,41.23,41.23,41.18,41.21,110677.0,38.8115,38.8115,38.7644,38.7927,110677.0
2023-05-22 14:10:00,41.22,41.28,41.16,41.19,161094.0,38.8021,38.8586,38.7456,38.7738,161094.0
2023-05-22 14:15:00,41.19,41.24,41.16,41.23,108161.0,38.7738,38.8209,38.7456,38.8115,108161.0
2023-05-22 14:20:00,41.24,41.28,41.23,41.27,79590.0,38.8209,38.8586,38.8115,38.8491,79590.0
2023-05-22 14:25:00,41.27,41.33,41.26,41.33,113780.0,38.8491,38.9056,38.8397,38.9056,113780.0
2023-05-22 14:30:00,41.33,41.35,41.29,41.3,79071.0,38.9056,38.9245,38.868,38.8774,79071.0
2023-05-22 14:35:00,41.3,41.31,41.27,41.3,63924.0,38.8774,38.8868,38.8491,38.8774,63924.0
2023-05-22 14:40:00,41.3,41.34,41.29,41.33,83373.0,38.8774,38.915,38.868,38.9056,83373.0
2023-05-22 14:45:00,41.34,41.37,41.31,41.35,104133.0,38.915,38.9433,38.8868,38.9245,104133.0
2023-05-22 14:50:00,41.36,41.41,41.35,41.38,83695.0,38.9339,38.9809,38.9245,38.9527,83695.0
2023-05-22 14:55:00,41.37,41.39,41.33,41.38,112584.0,38.9433,38.9621,38.9056,38.9527,112584.0
2023-05-22 15:00:00,41.37,41.41,41.37,41.4,99559.0,38.9433,38.9809,38.9433,38.9715,99559.0
2023-05-22 15:05:00,41.39,41.41,41.34,41.34,81159.0,38.9621,38.9809,38.915,38.915,81159.0
2023-05-22 15:10:00,41.34,41.34,41.3,41.3,117959.0,38.915,38.915,38.8774,38.8774,117959.0
2023-05-22 15:15:00,41.3,41.33,41.27,41.3,163977.0,38.8774,38.9056,38.8491,38.8774,163977.0
2023-05-22 15:20:00,41.3,41.3,41.23,41.23,174424.0,38.8774,38.8774,38.8115,38.8115,174424.0
2023-05-22 15:25:00,41.23,41.29,41.21,41.27,167957.0,38.8115,38.868,38.7927,38.8491,167957.0
2023-05-22 15:30:00,41.28,41.31,41.27,41.3,178556.0,38.8586,38.8868,38.8491,38.8774,178556.0
2023-05-22 15:35:00,41.29,41.3,41.22,41.23,177020.0,38.868,38.8774,38.8021,38.8115,177020.0
2023-05-22 15:40:00,41.23,41.24,41.2,41.21,156823.0,38.8115,38.8209,38.7833,38.7927,156823.0
2023-05-22 15:45:00,41.21,41.25,41.18,41.19,220503.0,38.7927,38.8303,38.7644,38.7738,220503.0
2023-05-22 15:50:00,41.19,41.23,41.17,41.19,408082.0,38.7738,38.8115,38.755,38.7738,408082.0
2023-05-22 15:55:00,41.18,41.25,41.18,41.25,684617.0,38.7644,38.8303,38.7644,38.8303,684617.0
2023-05-23 09:30:00,41.11,41.23,41.08,41.16,407883.0,38.6985,38.8115,38.6703,38.7456,407883.0
2023-05-23 09:35:00,41.16,41.23,41.13,41.19,121419.0,38.7456,38.8115,38.7174,38.7738,121419.0
2023-05-23 09:40:00,41.19,41.29,41.14,41.19,99874.0,38.7738,38.868,38.7268,38.7738,99874.0
2023-05-23 09:45:00,41.19,41.3,41.18,41.3,137292.0,38.7738,38.8774,38.7644,38.8774,137292.0
2023-05-23 09:50:00,41.29,41.39,41.19,41.39,110562.0,38.868,38.9621,38.7738,38.9621,110562.0
2023-05-23 09:55:00,41.39,41.47,41.33,41.47,166907.0,38.9621,39.0374,38.9056,39.0374,166907.0
2023-05-23 10:00:00,41.47,41.5,41.38,41.4,177671.0,39.0374,39.0657,38.9527,38.9715,177671.0
2023-05-23 10:05:00,41.4,41.44,41.38,41.38,174595.0,38.9715,39.0092,38.9527,38.9527,174595.0
2023-05-23 10:10:00,41.39,41.39,41.29,41.34,117231.0,38.9621,38.9621,38.868,38.915,117231.0
2023-05-23 10:15:00,41.34,41.35,41.29,41.33,272776.0,38.915,38.9245,38.868,38.9056,272776.0
2023-05-23 10:20:00,41.33,41.37,41.3,41.34,158556.0,38.9056,38.9433,38.8774,38.915,158556.0
2023-05-23 10:25:00,41.34,41.38,41.3,41.3,86973.0,38.915,38.9527,38.8774,38.8774,86973.0
2023-05-23 10:30:00,41.3,41.33,41.2,41.2,137561.0,38.8774,38.9056,38.7833,38.7833,137561.0
2023-05-23 10:35:00,41.21,41.21,41.13,41.15,184665.0,38.7927,38.7927,38.7174,38.7362,184665.0
2023-05-23 10:40:00,41.14,41.15,41.1,41.15,133087.0,38.7268,38.7362,38.6891,38.7362,133087.0
2023-05-23 10:45:00,41.14,41.16,41.11,41.14,101902.0,38.7268,38.7456,38.6985,38.7268,101902.0
2023-05-23 10:50:00,41.15,41.15,41.06,41.07,95983.0,38.7362,38.7362,38.6515,38.6609,95983.0
2023-05-23 10:55:00,41.07,41.15,41.03,41.1,116900.0,38.6609,38.7362,38.6232,38.6891,116900.0
2023-05-23 11:00:00,41.1,41.15,41.09,41.11,88283.0,38.6891,38.7362,38.6797,38.6985,88283.0
2023-05-23 11:05:00,41.11,41.12,41.04,41.11,105181.0,38.6985,38.7079,38.6326,38.6985,105181.0
2023-05-23 11:10:00,41.12,41.15,41.08,41.11,131924.0,38.7079,38.7362,38.6703,38.6985,131924.0
2023-05-23 11:15:00,41.12,41.12,40.98,41.0,162046.0,38.7079,38.7079,38.5762,38.595,162046.0
2023-05-23 11:20:00,41.0,41.11,40.97,41.1,169981.0,38.595,38.6985,38.5667,38.6891,169981.0
2023-05-23 11:25:00,41.09,41.17,41.07,41.16,167741.0,38.6797,38.755,38.6609,38.7456,167741.0
2023-05-23 11:30:00,41.16,41.23,41.15,41.2,135172.0,38.7456,38.8115,38.7362,38.7833,135172.0
2023-05-23 11:35:00,41.19,41.2,41.1,41.16,87883.0,38.7738,38.7833,38.6891,38.7456,87883.0
2023-05-23 11:40:00,41.16,41.21,41.16,41.19,110941.0,38.7456,38.7927,38.7456,38.7738,110941.0
2023-05-23 11:45:00,41.19,41.19,41.12,41.14,68262.0,38.7738,38.7738,38.7079,38.7268,68262.0
2023-05-23 11:50:00,41.15,41.21,41.14,41.2,126607.0,38.7362,38.7927,38.7268,38.7833,126607.0
2023-05-23 11:55:00,41.2,41.21,41.17,41.19,139399.0,38.7833,38.7927,38.755,38.7738,139399.0
2023-05-23 12:00:00,41.19,41.2,41.12,41.14,142127.0,38.7738,38.7833,38.7079,38.7268,142127.0
2023-05-23 12:05:00,41.14,41.15,41.1,41.11,131040.0,38.7268,38.7362,38.6891,38.6985,131040.0
2023-05-23 12:10:00,41.12,41.12,41.02,41.08,87143.0,38.7079,38.7079,38.6138,38.6703,87143.0
2023-05-23 12:15:00,41.08,41.08,41.01,41.04,81185.0,38.6703,38.6703,38.6044,38.6326,81185.0
2023-05-23 12:20:00,41.04,41.06,41.02,41.06,53570.0,38.6326,38.6515,38.6138,38.6515,53570.0
2023-05-23 12:25:00,41.05,41.06,41.0,41.02,63823.0,38.6421,38.6515,38.595,38.6138,63823.0
2023-05-23 12:30:00,41.02,41.03,40.89,40.9,72898.0,38.6138,38.6232,38.4914,38.5009,72898.0
2023-05-23 12:35:00,40.9,40.91,40.83,40.87,105239.0,38.5009,38.5103,38.435,38.4726,105239.0
2023-05-23 12:40:00,40.88,40.88,40.81,40.84,67012.0,38.482,38.482,38.4161,38.4444,67012.0
2023-05-23 12:45:00,40.84,40.86,40.81,40.85,72031.0,38.4444,38.4632,38.4161,38.4538,72031.0
2023-05-23 12:50:00,40.84,40.87,40.81,40.85,129832.0,38.4444,38.4726,38.4161,38.4538,129832.0
2023-05-23 12:55:00,40.85,40.87,40.8,40.82,73758.0,38.4538,38.4726,38.4067,38.4255,73758.0
2023-05-23 13:00:00,40.83,40.84,40.79,40.82,111138.0,38.435,38.4444,38.3973,38.4255,111138.0
2023-05-23 13:05:00,40.83,40.88,40.8,40.87,82916.0,38.435,38.482,38.4067,38.4726,82916.0
2023-05-23 13:10:00,40.88,40.9,40.84,40.85,59909.0,38.482,38.5009,38.4444,38.4538,59909.0
2023-05-23 13:15:00,40.84,40.87,40.84,40.85,70576.0,38.4444,38.4726,38.4444,38.4538,70576.0
2023-05-23 13:20:00,40.85,40.87,40.83,40.86,90448.0,38.4538,38.4726,38.435,38.4632,90448.0
2023-05-23 13:25:00,40.86,40.86,40.73,40.75,141490.0,38.4632,38.4632,38.3408,38.3596,141490.0
2023-05-23 13:30:00,40.75,40.75,40.66,40.72,213624.0,38.3596,38.3596,38.2749,38.3314,213624.0
2023-05-23 13:35:00,40.73,40.85,40.72,40.84,121438.0,38.3408,38.4538,38.3314,38.4444,121438.0
2023-05-23 13:40:00,40.84,40.87,40.82,40.84,177228.0,38.4444,38.4726,38.4255,38.4444,177228.0
2023-05-23 13:45:00,40.84,40.85,40.78,40.81,104175.0,38.4444,38.4538,38.3879,38.4161,104175.0
2023-05-23 13:50:00,40.8,40.86,40.77,40.86,93537.0,38.4067,38.4632,38.3785,38.4632,93537.0
2023-05-23 13:55:00,40.86,40.87,40.83,40.84,69940.0,38.4632,38.4726,38.435,38.4444,69940.0
2023-05-23 14:00:00,40.84,40.87,40.82,40.87,80341.0,38.4444,38.4726,38.4255,38.4726,80341.0
2023-05-23 14:05:00,40.87,40.92,40.86,40.88,107870.0,38.4726,38.5197,38.4632,38.482,107870.0
2023-05-23 14:10:00,40.88,40.89,40.83,40.86,126928.0,38.482,38.4914,38.435,38.4632,126928.0
2023-05-23 14:15:00,40.86,40.91,40.82,40.84,91235.0,38.4632,38.5103,38.4255,38.4444,91235.0
2023-05-23 14:20:00,40.84,40.85,40.71,40.72,149491.0,38.4444,38.4538,38.322,38.3314,149491.0
2023-05-23 14:25:00,40.72,40.81,40.69,40.78,170832.0,38.3314,38.4161,38.3032,38.3879,170832.0
2023-05-23 14:30:00,40.79,40.83,40.76,40.79,113884.0,38.3973,38.435,38.3691,38.3973,113884.0
2023-05-23 14:35:00,40.79,40.8,40.74,40.77,119152.0,38.3973,38.4067,38.3502,38.3785,119152.0
2023-05-23 14:40:00,40.77,40.78,40.7,40.73,109958.0,38.3785,38.3879,38.3126,38.3408,109958.0
2023-05-23 14:45:00,40.72,40.76,40.65,40.66,109327.0,38.3314,38.3691,38.2655,38.2749,109327.0
2023-05-23 14:50:00,40.66,40.73,40.66,40.72,104920.0,38.2749,38.3408,38.2749,38.3314,104920.0
2023-05-23 14:55:00,40.73,40.73,40.68,40.72,125978.0,38.3408,38.3408,38.2938,38.3314,125978.0
2023-05-23 15:00:00,40.71,40.71,40.61,40.64,144329.0,38.322,38.322,38.2279,38.2561,144329.0
2023-05-23 15:05:00,40.64,40.66,40.58,40.64,166495.0,38.2561,38.2749,38.1996,38.2561,166495.0
2023-05-23 15:10:00,40.64,40.69,40.63,40.69,157848.0,38.2561,38.3032,38.2467,38.3032,157848.0
2023-05-23 15:15:00,40.69,40.71,40.59,40.61,223358.0,38.3032,38.322,38.209,38.2279,223358.0
2023-05-23 15:20:00,40.61,40.68,40.59,40.68,195044.0,38.2279,38.2938,38.209,38.2938,195044.0
2023-05-23 15:25:00,40.68,40.69,40.61,40.65,450724.0,38.2938,38.3032,38.2279,38.2655,450724.0
2023-05-23 15:30:00,40.65,40.67,40.62,40.65,320251.0,38.2655,38.2843,38.2373,38.2655,320251.0
2023-05-23 15:35:00,40.65,40.65,40.6,40.6,234805.0,38.2655,38.2655,38.2184,38.2184,234805.0
2023-05-23 15:40:00,40.6,40.62,40.57,40.58,350159.0,38.2184,38.2373,38.1902,38.1996,350159.0
2023-05-23 15:45:00,40.59,40.61,40.53,40.55,488694.0,38.209,38.2279,38.1526,38.1714,488694.0
2023-05-23 15:50:00,40.54,40.55,40.46,40.48,934466.0,38.162,38.1714,38.0867,38.1055,934466.0
2023-05-23 15:55:00,40.48,40.5,40.37,40.37,2510273.0,38.1055,38.1243,38.0019,38.0019,2510273.0
2023-05-24 09:30:00,40.49,40.58,40.32,40.32,370089.0,38.1149,38.1996,37.9549,37.9549,370089.0
2023-05-24 09:35:00,40.32,40.4,40.29,40.37,664264.0,37.9549,38.0302,37.9266,38.0019,664264.0
2023-05-24 09:40:00,40.38,40.39,40.13,40.14,294552.0,38.0114,38.0208,37.776,37.7854,294552.0
2023-05-24 09:45:00,40.14,40.24,40.1,40.2,211416.0,37.7854,37.8796,37.7478,37.8419,211416.0
2023-05-24 09:50:00,40.2,40.26,40.16,40.18,180020.0,37.8419,37.8984,37.8043,37.8231,180020.0
2023-05-24 09:55:00,40.17,40.17,40.0,40.01,382423.0,37.8137,37.8137,37.6536,37.6631,382423.0
2023-05-24 10:00:00,40.01,40.06,39.97,40.01,347012.0,37.6631,37.7101,37.6254,37.6631,347012.0
2023-05-24 10:05:00,40.0,40.08,39.99,40.05,373833.0,37.6536,37.729,37.6442,37.7007,373833.0
2023-05-24 10:10:00,40.05,40.12,40.04,40.08,214706.0,37.7007,37.7666,37.6913,37.729,214706.0
2023-05-24 10:15:00,40.08,40.08,39.93,39.97,237189.0,37.729,37.729,37.5878,37.6254,237189.0
2023-05-24 10:20:00,39.98,39.99,39.88,39.89,129447.0,37.6348,37.6442,37.5407,37.5501,129447.0
2023-05-24 10:25:00,39.89,40.03,39.88,39.99,110235.0,37.5501,37.6819,37.5407,37.6442,110235.0
2023-05-24 10:30:00,39.99,40.01,39.94,39.97,111404.0,37.6442,37.6631,37.5972,37.6254,111404.0
2023-05-24 10:35:00,39.98,40.08,39.97,40.02,179538.0,37.6348,37.729,37.6254,37.6725,179538.0
2023-05-24 10:40:00,40.02,40.08,39.99,40.03,121184.0,37.6725,37.729,37.6442,37.6819,121184.0
2023-05-24 10:45:00,40.02,40.11,40.01,40.05,179141.0,37.6725,37.7572,37.6631,37.7007,179141.0
2023-05-24 10:50:00,40.05,40.07,40.01,40.02,179549.0,37.7007,37.7195,37.6631,37.6725,179549.0
2023-05-24 10:55:00,40.02,40.06,40.01,40.03,143211.0,37.6725,37.7101,37.6631,37.6819,143211.0
2023-05-24 11:00:00,40.03,40.09,40.02,40.04,287748.0,37.6819,37.7384,37.6725,37.6913,287748.0
2023-05-24 11:05:00,40.04,40.06,40.0,40.01,108024.0,37.6913,37.7101,37.6536,37.6631,108024.0
2023-05-24 11:10:00,40.01,40.06,39.97,40.01,143079.0,37.6631,37.7101,37.6254,37.6631,143079.0
2023-05-24 11:15:00,40.0,40.07,40.0,40.04,117508.0,37.6536,37.7195,37.6536,37.6913,117508.0
2023-05-24 11:20:00,40.04,40.08,40.02,40.07,174235.0,37.6913,37.729,37.6725,37.7195,174235.0
2023-05-24 11:25:00,40.07,40.21,40.05,40.16,470232.0,37.7195,37.8513,37.7007,37.8043,470232.0
2023-05-24 11:30:00,40.16,40.18,40.11,40.16,112686.0,37.8043,37.8231,37.7572,37.8043,112686.0
2023-05-24 11:35:00,40.17,40.19,40.13,40.16,77382.0,37.8137,37.8325,37.776,37.8043,77382.0
2023-05-24 11:40:00,40.16,40.18,40.09,40.13,127317.0,37.8043,37.8231,37.7384,37.776,127317.0
2023-05-24 11:45:00,40.13,40.18,40.11,40.17,110313.0,37.776,37.8231,37.7572,37.8137,110313.0
2023-05-24 11:50:00,40.17,40.23,40.16,40.2,225557.0,37.8137,37.8702,37.8043,37.8419,225557.0
2023-05-24 11:55:00,40.19,40.21,40.13,40.14,360624.0,37.8325,37.8513,37.776,37.7854,360624.0
2023-05-24 12:00:00,40.14,40.2,40.13,40.17,170381.0,37.7854,37.8419,37.776,37.8137,170381.0
2023-05-24 12:05:00,40.17,40.18,40.12,40.16,77305.0,37.8137,37.8231,37.7666,37.8043,77305.0
2023-05-24 12:10:00,40.16,40.16,40.07,40.09,144475.0,37.8043,37.8043,37.7195,37.7384,144475.0
2023-05-24 12:15:00,40.09,40.1,40.04,40.08,92385.0,37.7384,37.7478,37.6913,37.729,92385.0
2023-05-24 12:20:00,40.08,40.1,40.03,40.07,95811.0,37.729,37.7478,37.6819,37.7195,95811.0
2023-05-24 12:25:00,40.07,40.1,40.06,40.08,133957.0,37.7195,37.7478,37.7101,37.729,133957.0
2023-05-24 12:30:00,40.08,40.15,40.08,40.13,159194.0,37.729,37.7948,37.729,37.776,159194.0
2023-05-24 12:35:00,40.13,40.13,40.08,40.13,123692.0,37.776,37.776,37.729,37.776,123692.0
2023-05-24 12:40:00,40.13,40.14,40.08,40.09,170185.0,37.776,37.7854,37.729,37.7384,170185.0
2023-05-24 12:45:00,40.09,40.11,40.04,40.05,129234.0,37.7384,37.7572,37.6913,37.7007,129234.0
2023-05-24 12:50:00,40.06,40.08,40.02,40.02,124499.0,37.7101,37.729,37.6725,37.6725,124499.0
2023-05-24 12:55:00,40.02,40.05,39.98,40.02,218689.0,37.6725,37.7007,37.6348,37.6725,218689.0
2023-05-24 13:00:00,40.03,40.03,39.95,40.0,165704.0,37.6819,37.6819,37.6066,37.6536,165704.0
2023-05-24 13:05:00,39.99,40.04,39.96,39.98,172987.0,37.6442,37.6913,37.616,37.6348,172987.0
2023-05-24 13:10:00,39.98,40.0,39.95,39.98,94173.0,37.6348,37.6536,37.6066,37.6348,94173.0
2023-05-24 13:15:00,39.97,40.02,39.96,40.0,103940.0,37.6254,37.6725,37.616,37.6536,103940.0
2023-05-24 13:20:00,40.01,40.06,40.0,40.04,130759.0,37.6631,37.7101,37.6536,37.6913,130759.0
2023-05-24 13:25:00,40.04,40.05,40.01,40.05,84050.0,37.6913,37.7007,37.6631,37.7007,84050.0
2023-05-24 13:30:00,40.04,40.14,40.03,40.14,297741.0,37.6913,37.7854,37.6819,37.7854,297741.0
2023-05-24 13:35:00,40.14,40.17,40.11,40.16,155709.0,37.7854,37.8137,37.7572,37.8043,155709.0
2023-05-24 13:40:00,40.17,40.24,40.17,40.22,211036.0,37.8137,37.8796,37.8137,37.8607,211036.0
2023-05-24 13:45:00,40.22,40.24,40.19,40.23,174283.0,37.8607,37.8796,37.8325,37.8702,174283.0
2023-05-24 13:50:00,40.23,40.24,40.17,40.18,137775.0,37.8702,37.8796,37.8137,37.8231,137775.0
2023-05-24 13:55:00,40.17,40.2,40.17,40.19,58371.0,37.8137,37.8419,37.8137,37.8325,58371.0
2023-05-24 14:00:00,40.19,40.21,40.13,40.15,111978.0,37.8325,37.8513,37.776,37.7948,111978.0
2023-05-24 14:05:00,40.15,40.19,40.12,40.13,173656.0,37.7948,37.8325,37.7666,37.776,173656.0
2023-05-24 14:10:00,40.13,40.15,40.09,40.12,108884.0,37.776,37.7948,37.7384,37.7666,108884.0
2023-05-24 14:15:00,40.12,40.15,40.11,40.14,140114.0,37.7666,37.7948,37.7572,37.7854,140114.0
2023-05-24 14:20:00,40.14,40.14,40.09,40.13,105355.0,37.7854,37.7854,37.7384,37.776,105355.0
2023-05-24 14:25:00,40.13,40.13,40.03,40.05,139228.0,37.776,37.776,37.6819,37.7007,139228.0
2023-05-24 14:30:00,40.05,40.06,40.0,40.06,113988.0,37.7007,37.7101,37.6536,37.7101,113988.0
2023-05-24 14:35:00,40.05,40.09,40.04,40.07,89106.0,37.7007,37.7384,37.6913,37.7195,89106.0
2023-05-24 14:40:00,40.07,40.09,40.06,40.09,119330.0,37.7195,37.7384,37.7101,37.7384,119330.0
2023-05-24 14:45:00,40.09,40.1,40.07,40.09,367242.0,37.7384,37.7478,37.7195,37.7384,367242.0
2023-05-24 14:50:00,40.09,40.1,40.04,40.05,170060.0,37.7384,37.7478,37.6913,37.7007,170060.0
2023-05-24 14:55:00,40.06,40.12,40.05,40.12,168871.0,37.7101,37.7666,37.7007,37.7666,168871.0
2023-05-24 15:00:00,40.12,40.12,40.06,40.09,106830.0,37.7666,37.7666,37.7101,37.7384,106830.0
2023-05-24 15:05:00,40.09,40.1,40.06,40.08,323991.0,37.7384,37.7478,37.7101,37.729,323991.0
2023-05-24 15:10:00,40.08,40.13,40.06,40.13,134262.0,37.729,37.776,37.7101,37.776,134262.0
2023-05-24 15:15:00,40.12,40.14,40.09,40.12,473692.0,37.7666,37.7854,37.7384,37.7666,473692.0
2023-05-24 15:20:00,40.12,40.16,40.11,40.14,290937.0,37.7666,37.8043,37.7572,37.7854,290937.0
2023-05-24 15:25:00,40.14,40.15,40.09,40.12,232672.0,37.7854,37.7948,37.7384,37.7666,232672.0
2023-05-24 15:30:00,40.11,40.18,40.11,40.13,362508.0,37.7572,37.8231,37.7572,37.776,362508.0
2023-05-24 15:35:00,40.14,40.14,40.07,40.12,215229.0,37.7854,37.7854,37.7195,37.7666,215229.0
2023-05-24 15:40:00,40.12,40.13,40.07,40.09,151454.0,37.7666,37.776,37.7195,37.7384,151454.0
2023-05-24 15:45:00,40.09,40.11,40.07,40.09,200952.0,37.7384,37.7572,37.7195,37.7384,200952.0
2023-05-24 15:50:00,40.09,40.1,40.02,40.04,463269.0,37.7384,37.7478,37.6725,37.6913,463269.0
2023-05-24 15:55:00,40.04,40.04,39.97,39.97,1134143.0,37.6913,37.6913,37.6254,37.6254,1134143.0
2023-05-25 09:30:00,39.51,39.66,39.27,39.63,840445.0,37.1924,37.3336,36.9665,37.3053,840445.0
2023-05-25 09:35:00,39.62,39.68,39.5,39.64,295180.0,37.2959,37.3524,37.183,37.3148,295180.0
2023-05-25 09:40:00,39.63,39.7,39.52,39.57,233074.0,37.3053,37.3712,37.2018,37.2489,233074.0
2023-05-25 09:45:00,39.57,39.69,39.57,39.65,285337.0,37.2489,37.3618,37.2489,37.3242,285337.0
2023-05-25 09:50:00,39.65,39.84,39.63,39.79,190101.0,37.3242,37.503,37.3053,37.456,190101.0
2023-05-25 09:55:00,39.79,39.79,39.7,39.75,199284.0,37.456,37.456,37.3712,37.4183,199284.0
2023-05-25 10:00:00,39.75,39.83,39.67,39.82,370422.0,37.4183,37.4936,37.343,37.4842,370422.0
2023-05-25 10:05:00,39.82,39.86,39.66,39.69,233523.0,37.4842,37.5219,37.3336,37.3618,233523.0
2023-05-25 10:10:00,39.68,39.7,39.6,39.68,241251.0,37.3524,37.3712,37.2771,37.3524,241251.0
2023-05-25 10:15:00,39.68,39.74,39.63,39.64,282396.0,37.3524,37.4089,37.3053,37.3148,282396.0
2023-05-25 10:20:00,39.64,39.72,39.6,39.71,196875.0,37.3148,37.3901,37.2771,37.3807,196875.0
2023-05-25 10:25:00,39.71,39.75,39.66,39.71,293082.0,37.3807,37.4183,37.3336,37.3807,293082.0
2023-05-25 10:30:00,39.71,39.71,39.58,39.64,245019.0,37.3807,37.3807,37.2583,37.3148,245019.0
2023-05-25 10:35:00,39.64,39.69,39.63,39.69,167023.0,37.3148,37.3618,37.3053,37.3618,167023.0
2023-05-25 10:40:00,39.69,39.72,39.64,39.68,233769.0,37.3618,37.3901,37.3148,37.3524,233769.0
2023-05-25 10:45:00,39.69,39.7,39.57,39.59,151216.0,37.3618,37.3712,37.2489,37.2677,151216.0
2023-05-25 10:50:00,39.6,39.63,39.52,39.55,160290.0,37.2771,37.3053,37.2018,37.23,160290.0
2023-05-25 10:55:00,39.55,39.56,39.48,39.52,136275.0,37.23,37.2395,37.1641,37.2018,136275.0
2023-05-25 11:00:00,39.52,39.53,39.41,39.44,210934.0,37.2018,37.2112,37.0983,37.1265,210934.0
2023-05-25 11:05:00,39.44,39.5,39.39,39.4,1069888.0,37.1265,37.183,37.0794,37.0888,1069888.0
2023-05-25 11:10:00,39.4,39.42,39.32,39.33,234545.0,37.0888,37.1077,37.0135,37.0229,234545.0
2023-05-25 11:15:00,39.33,39.36,39.21,39.3,241486.0,37.0229,37.0512,36.91,36.9947,241486.0
2023-05-25 11:20:00,39.3,39.33,39.27,39.28,182443.0,36.9947,37.0229,36.9665,36.9759,182443.0
2023-05-25 11:25:00,39.27,39.28,39.18,39.22,151221.0,36.9665,36.9759,36.8817,36.9194,151221.0
2023-05-25 11:30:00,39.22,39.23,39.16,39.16,160601.0,36.9194,36.9288,36.8629,36.8629,160601.0
2023-05-25 11:35:00,39.16,39.17,39.12,39.13,145665.0,36.8629,36.8723,36.8253,36.8347,145665.0
2023-05-25 11:40:00,39.13,39.13,39.04,39.05,124858.0,36.8347,36.8347,36.75,36.7594,124858.0
2023-05-25 11:45:00,39.04,39.08,39.03,39.07,162019.0,36.75,36.7876,36.7405,36.7782,162019.0
2023-05-25 11:50:00,39.07,39.07,39.0,39.02,288744.0,36.7782,36.7782,36.7123,36.7311,288744.0
2023-05-25 11:55:00,39.01,39.05,38.99,39.05,172474.0,36.7217,36.7594,36.7029,36.7594,172474.0
2023-05-25 12:00:00,39.05,39.09,39.03,39.09,194924.0,36.7594,36.797,36.7405,36.797,194924.0
2023-05-25 12:05:00,39.09,39.18,39.08,39.14,145870.0,36.797,36.8817,36.7876,36.8441,145870.0
2023-05-25 12:10:00,39.14,39.21,39.13,39.17,172261.0,36.8441,36.91,36.8347,36.8723,172261.0
2023-05-25 12:15:00,39.18,39.19,39.11,39.19,151277.0,36.8817,36.8912,36.8159,36.8912,151277.0
2023-05-25 12:20:00,39.2,39.23,39.16,39.17,138647.0,36.9006,36.9288,36.8629,36.8723,138647.0
2023-05-25 12:25:00,39.17,39.18,39.12,39.14,120707.0,36.8723,36.8817,36.8253,36.8441,120707.0
2023-05-25 12:30:00,39.15,39.16,39.07,39.08,138366.0,36.8535,36.8629,36.7782,36.7876,138366.0
2023-05-25 12:35:00,39.08,39.16,39.07,39.14,194572.0,36.7876,36.8629,36.7782,36.8441,194572.0
2023-05-25 12:40:00,39.14,39.17,39.1,39.1,141153.0,36.8441,36.8723,36.8064,36.8064,141153.0
2023-05-25 12:45:00,39.1,39.18,39.07,39.15,240247.0,36.8064,36.8817,36.7782,36.8535,240247.0
2023-05-25 12:50:00,39.14,39.18,39.11,39.12,134964.0,36.8441,36.8817,36.8159,36.8253,134964.0
2023-05-25 12:55:00,39.11,39.15,39.05,39.09,106427.0,36.8159,36.8535,36.7594,36.797,106427.0
2023-05-25 13:00:00,39.09,39.13,39.07,39.11,117534.0,36.797,36.8347,36.7782,36.8159,117534.0
2023-05-25 13:05:00,39.11,39.16,39.09,39.12,143515.0,36.8159,36.8629,36.797,36.8253,143515.0
2023-05-25 13:10:00,39.11,39.15,39.1,39.12,219539.0,36.8159,36.8535,36.8064,36.8253,219539.0
2023-05-25 13:15:00,39.12,39.2,39.09,39.17,225295.0,36.8253,36.9006,36.797,36.8723,225295.0
2023-05-25 13:20:00,39.18,39.21,39.14,39.14,219308.0,36.8817,36.91,36.8441,36.8441,219308.0
2023-05-25 13:25:00,39.14,39.26,39.13,39.19,388719.0,36.8441,36.9571,36.8347,36.8912,388719.0
2023-05-25 13:30:00,39.19,39.25,39.18,39.2,160513.0,36.8912,36.9476,36.8817,36.9006,160513.0
2023-05-25 13:35:00,39.2,39.26,39.18,39.24,160396.0,36.9006,36.9571,36.8817,36.9382,160396.0
2023-05-25 13:40:00,39.25,39.25,39.16,39.17,152345.0,36.9476,36.9476,36.8629,36.8723,152345.0
2023-05-25 13:45:00,39.17,39.22,39.16,39.22,242042.0,36.8723,36.9194,36.8629,36.9194,242042.0
2023-05-25 13:50:00,39.22,39.23,39.16,39.18,174834.0,36.9194,36.9288,36.8629,36.8817,174834.0
2023-05-25 13:55:00,39.19,39.26,39.18,39.26,148747.0,36.8912,36.9571,36.8817,36.9571,148747.0
2023-05-25 14:00:00,39.26,39.36,39.25,39.35,227020.0,36.9571,37.0512,36.9476,37.0418,227020.0
2023-05-25 14:05:00,39.34,39.35,39.22,39.25,245211.0,37.0324,37.0418,36.9194,36.9476,245211.0
2023-05-25 14:10:00,39.25,39.26,39.23,39.23,214611.0,36.9476,36.9571,36.9288,36.9288,214611.0
2023-05-25 14:15:00,39.23,39.29,39.23,39.28,265736.0,36.9288,36.9853,36.9288,36.9759,265736.0
2023-05-25 14:20:00,39.29,39.29,39.21,39.22,160644.0,36.9853,36.9853,36.91,36.9194,160644.0
2023-05-25 14:25:00,39.21,39.24,39.2,39.2,174295.0,36.91,36.9382,36.9006,36.9006,174295.0
2023-05-25 14:30:00,39.21,39.21,39.11,39.16,256804.0,36.91,36.91,36.8159,36.8629,256804.0
2023-05-25 14:35:00,39.17,39.21,39.13,39.21,197820.0,36.8723,36.91,36.8347,36.91,197820.0
2023-05-25 14:40:00,39.2,39.21,39.15,39.21,238067.0,36.9006,36.91,36.8535,36.91,238067.0
2023-05-25 14:45:00,39.2,39.2,39.15,39.16,158868.0,36.9006,36.9006,36.8535,36.8629,158868.0
2023-05-25 14:50:00,39.16,39.19,39.14,39.19,195999.0,36.8629,36.8912,36.8441,36.8912,195999.0
2023-05-25 14:55:00,39.18,39.21,39.16,39.19,125928.0,36.8817,36.91,36.8629,36.8912,125928.0
2023-05-25 15:00:00,39.19,39.21,39.13,39.21,184659.0,36.8912,36.91,36.8347,36.91,184659.0
2023-05-25 15:05:00,39.21,39.22,39.19,39.2,186386.0,36.91,36.9194,36.8912,36.9006,186386.0
2023-05-25 15:10:00,39.2,39.24,39.19,39.2,242113.0,36.9006,36.9382,36.8912,36.9006,242113.0
2023-05-25 15:15:00,39.19,39.24,39.19,39.22,222233.0,36.8912,36.9382,36.8912,36.9194,222233.0
2023-05-25 15:20:00,39.21,39.24,39.19,39.21,324588.0,36.91,36.9382,36.8912,36.91,324588.0
2023-05-25 15:25:00,39.21,39.26,39.19,39.25,397579.0,36.91,36.9571,36.8912,36.9476,397579.0
2023-05-25 15:30:00,39.25,39.26,39.17,39.19,355291.0,36.9476,36.9571,36.8723,36.8912,355291.0
2023-05-25 15:35:00,39.2,39.26,39.18,39.21,326695.0,36.9006,36.9571,36.8817,36.91,326695.0
2023-05-25 15:40:00,39.21,39.22,39.18,39.19,312801.0,36.91,36.9194,36.8817,36.8912,312801.0
2023-05-25 15:45:00,39.19,39.21,39.16,39.2,433588.0,36.8912,36.91,36.8629,36.9006,433588.0
2023-05-25 15:50:00,39.19,39.21,39.08,39.09,758437.0,36.8912,36.91,36.7876,36.797,758437.0
2023-05-25 15:55:00,39.08,39.1,39.03,39.08,1371918.0,36.7876,36.8064,36.7405,36.7876,1371918.0
2023-05-26 09:30:00,39.29,39.33,39.09,39.32,466070.0,36.9853,37.0229,36.797,37.0135,466070.0
2023-05-26 09:35:00,39.33,39.45,39.22,39.32,399162.0,37.0229,37.1359,36.9194,37.0135,399162.0
2023-05-26 09:40:00,39.32,39.46,39.27,39.35,426058.0,37.0135,37.1453,36.9665,37.0418,426058.0
2023-05-26 09:45:00,39.36,39.52,39.29,39.3,687744.0,37.0512,37.2018,36.9853,36.9947,687744.0
2023-05-26 09:50:00,39.3,39.34,39.23,39.34,184234.0,36.9947,37.0324,36.9288,37.0324,184234.0
2023-05-26 09:55:00,39.34,39.41,39.32,39.37,350797.0,37.0324,37.0983,37.0135,37.0606,350797.0
2023-05-26 10:00:00,39.37,39.53,39.35,39.51,455359.0,37.0606,37.2112,37.0418,37.1924,455359.0
2023-05-26 10:05:00,39.51,39.62,39.46,39.62,257775.0,37.1924,37.2959,37.1453,37.2959,257775.0
2023-05-26 10:10:00,39.62,39.63,39.48,39.5,260203.0,37.2959,37.3053,37.1641,37.183,260203.0
2023-05-26 10:15:00,39.5,39.53,39.47,39.52,473336.0,37.183,37.2112,37.1547,37.2018,473336.0
2023-05-26 10:20:00,39.52,39.53,39.45,39.51,222139.0,37.2018,37.2112,37.1359,37.1924,222139.0
2023-05-26 10:25:00,39.51,39.55,39.44,39.5,309794.0,37.1924,37.23,37.1265,37.183,309794.0
2023-05-26 10:30:00,39.5,39.51,39.44,39.45,149332.0,37.183,37.1924,37.1265,37.1359,149332.0
2023-05-26 10:35:00,39.45,39.48,39.36,39.38,535237.0,37.1359,37.1641,37.0512,37.07,535237.0
2023-05-26 10:40:00,39.38,39.5,39.36,39.39,315264.0,37.07,37.183,37.0512,37.0794,315264.0
2023-05-26 10:45:00,39.4,39.43,39.37,39.41,178318.0,37.0888,37.1171,37.0606,37.0983,178318.0
2023-05-26 10:50:00,39.41,39.44,39.36,39.41,635758.0,37.0983,37.1265,37.0512,37.0983,635758.0
2023-05-26 10:55:00,39.41,39.45,39.37,39.4,250663.0,37.0983,37.1359,37.0606,37.0888,250663.0
2023-05-26 11:00:00,39.4,39.5,39.4,39.47,254178.0,37.0888,37.183,37.0888,37.1547,254178.0
2023-05-26 11:05:00,39.47,39.49,39.41,39.44,997635.0,37.1547,37.1736,37.0983,37.1265,997635.0
2023-05-26 11:10:00,39.44,39.48,39.38,39.4,528079.0,37.1265,37.1641,37.07,37.0888,528079.0
2023-05-26 11:15:00,39.41,39.48,39.4,39.43,324412.0,37.0983,37.1641,37.0888,37.1171,324412.0
2023-05-26 11:20:00,39.43,39.44,39.36,39.4,170706.0,37.1171,37.1265,37.0512,37.0888,170706.0
2023-05-26 11:25:00,39.4,39.42,39.36,39.39,214025.0,37.0888,37.1077,37.0512,37.0794,214025.0
2023-05-26 11:30:00,39.39,39.47,39.38,39.47,305117.0,37.0794,37.1547,37.07,37.1547,305117.0
2023-05-26 11:35:00,39.47,39.47,39.43,39.44,152938.0,37.1547,37.1547,37.1171,37.1265,152938.0
2023-05-26 11:40:00,39.44,39.5,39.41,39.49,219065.0,37.1265,37.183,37.0983,37.1736,219065.0
2023-05-26 11:45:00,39.49,39.5,39.44,39.46,214997.0,37.1736,37.183,37.1265,37.1453,214997.0
2023-05-26 11:50:00,39.46,39.51,39.43,39.48,514547.0,37.1453,37.1924,37.1171,37.1641,514547.0
2023-05-26 11:55:00,39.48,39.49,39.42,39.45,178932.0,37.1641,37.1736,37.1077,37.1359,178932.0
2023-05-26 12:00:00,39.46,39.53,39.43,39.5,323772.0,37.1453,37.2112,37.1171,37.183,323772.0
2023-05-26 12:05:00,39.5,39.56,39.48,39.5,365071.0,37.183,37.2395,37.1641,37.183,365071.0
2023-05-26 12:10:00,39.51,39.54,39.48,39.52,153611.0,37.1924,37.2206,37.1641,37.2018,153611.0
2023-05-26 12:15:00,39.53,39.6,39.5,39.56,618734.0,37.2112,37.2771,37.183,37.2395,618734.0
2023-05-26 12:20:00,39.56,39.58,39.54,39.58,209871.0,37.2395,37.2583,37.2206,37.2583,209871.0
2023-05-26 12:25:00,39.58,39.62,39.54,39.61,551792.0,37.2583,37.2959,37.2206,37.2865,551792.0
2023-05-26 12:30:00,39.61,39.65,39.58,39.62,484159.0,37.2865,37.3242,37.2583,37.2959,484159.0
2023-05-26 12:35:00,39.62,39.67,39.6,39.64,189480.0,37.2959,37.343,37.2771,37.3148,189480.0
2023-05-26 12:40:00,39.65,39.66,39.63,39.64,87323.0,37.3242,37.3336,37.3053,37.3148,87323.0
2023-05-26 12:45:00,39.64,39.65,39.59,39.62,107141.0,37.3148,37.3242,37.2677,37.2959,107141.0
2023-05-26 12:50:00,39.62,39.67,39.6,39.62,211716.0,37.2959,37.343,37.2771,37.2959,211716.0
2023-05-26 12:55:00,39.63,39.64,39.58,39.59,148319.0,37.3053,37.3148,37.2583,37.2677,148319.0
2023-05-26 13:00:00,39.59,39.62,39.57,39.62,115054.0,37.2677,37.2959,37.2489,37.2959,115054.0
2023-05-26 13:05:00,39.62,39.62,39.58,39.59,163867.0,37.2959,37.2959,37.2583,37.2677,163867.0
2023-05-26 13:10:00,39.59,39.6,39.57,39.59,171564.0,37.2677,37.2771,37.2489,37.2677,171564.0
2023-05-26 13:15:00,39.59,39.6,39.56,39.58,122741.0,37.2677,37.2771,37.2395,37.2583,122741.0
2023-05-26 13:20:00,39.58,39.6,39.55,39.58,252615.0,37.2583,37.2771,37.23,37.2583,252615.0
2023-05-26 13:25:00,39.57,39.58,39.55,39.58,96026.0,37.2489,37.2583,37.23,37.2583,96026.0
2023-05-26 13:30:00,39.58,39.58,39.52,39.55,161837.0,37.2583,37.2583,37.2018,37.23,161837.0
2023-05-26 13:35:00,39.55,39.57,39.49,39.51,160234.0,37.23,37.2489,37.1736,37.1924,160234.0
2023-05-26 13:40:00,39.51,39.51,39.43,39.44,1113289.0,37.1924,37.1924,37.1171,37.1265,1113289.0
2023-05-26 13:45:00,39.43,39.49,39.41,39.48,149951.0,37.1171,37.1736,37.0983,37.1641,149951.0
2023-05-26 13:50:00,39.48,39.5,39.41,39.44,221835.0,37.1641,37.183,37.0983,37.1265,221835.0
2023-05-26 13:55:00,39.44,39.47,39.4,39.41,169924.0,37.1265,37.1547,37.0888,37.0983,169924.0
2023-05-26 14:00:00,39.41,39.46,39.38,39.43,177245.0,37.0983,37.1453,37.07,37.1171,177245.0
2023-05-26 14:05:00,39.43,39.45,39.36,39.37,152201.0,37.1171,37.1359,37.0512,37.0606,152201.0
2023-05-26 14:10:00,39.37,39.45,39.37,39.43,178435.0,37.0606,37.1359,37.0606,37.1171,178435.0
2023-05-26 14:15:00,39.44,39.48,39.42,39.44,153302.0,37.1265,37.1641,37.1077,37.1265,153302.0
2023-05-26 14:20:00,39.45,39.46,39.41,39.43,513715.0,37.1359,37.1453,37.0983,37.1171,513715.0
2023-05-26 14:25:00,39.43,39.44,39.38,39.44,137640.0,37.1171,37.1265,37.07,37.1265,137640.0
2023-05-26 14:30:00,39.44,39.44,39.37,39.38,160666.0,37.1265,37.1265,37.0606,37.07,160666.0
2023-05-26 14:35:00,39.37,39.46,39.37,39.44,325839.0,37.0606,37.1453,37.0606,37.1265,325839.0
2023-05-26 14:40:00,39.44,39.46,39.42,39.44,122884.0,37.1265,37.1453,37.1077,37.1265,122884.0
2023-05-26 14:45:00,39.44,39.45,39.41,39.42,162099.0,37.1265,37.1359,37.0983,37.1077,162099.0
2023-05-26 14:50:00,39.41,39.46,39.4,39.45,142737.0,37.0983,37.1453,37.0888,37.1359,142737.0
2023-05-26 14:55:00,39.45,39.45,39.38,39.39,177641.0,37.1359,37.1359,37.07,37.0794,177641.0
2023-05-26 15:00:00,39.4,39.44,39.39,39.44,210535.0,37.0888,37.1265,37.0794,37.1265,210535.0
2023-05-26 15:05:00,39.44,39.5,39.43,39.46,222419.0,37.1265,37.183,37.1171,37.1453,222419.0
2023-05-26 15:10:00,39.46,39.49,39.39,39.44,547432.0,37.1453,37.1736,37.0794,37.1265,547432.0
2023-05-26 15:15:00,39.44,39.51,39.43,39.5,268390.0,37.1265,37.1924,37.1171,37.183,268390.0
2023-05-26 15:20:00,39.49,39.52,39.46,39.48,419739.0,37.1736,37.2018,37.1453,37.1641,419739.0
2023-05-26 15:25:00,39.48,39.49,39.43,39.44,581700.0,37.1641,37.1736,37.1171,37.1265,581700.0
2023-05-26 15:30:00,39.43,39.44,39.41,39.44,282765.0,37.1171,37.1265,37.0983,37.1265,282765.0
2023-05-26 15:35:00,39.44,39.45,39.39,39.41,390764.0,37.1265,37.1359,37.0794,37.0983,390764.0
2023-05-26 15:40:00,39.41,39.43,39.4,39.41,443553.0,37.0983,37.1171,37.0888,37.0983,443553.0
2023-05-26 15:45:00,39.41,39.46,39.4,39.44,954453.0,37.0983,37.1453,37.0888,37.1265,954453.0
2023-05-26 15:50:00,39.43,39.5,39.41,39.49,938770.0,37.1171,37.183,37.0983,37.1736,938770.0
2023-05-26 15:55:00,39.49,39.52,39.43,39.46,1939329.0,37.1736,37.2018,37.1171,37.1453,1939329.0
2023-05-30 09:30:00,39.12,39.76,39.07,39.53,511670.0,36.8253,37.4277,36.7782,37.2112,511670.0
2023-05-30 09:35:00,39.55,39.59,39.23,39.32,258007.0,37.23,37.2677,36.9288,37.0135,258007.0
2023-05-30 09:40:00,39.31,39.32,39.12,39.2,240153.0,37.0041,37.0135,36.8253,36.9006,240153.0
2023-05-30 09:45:00,39.21,39.36,39.16,39.36,130408.0,36.91,37.0512,36.8629,37.0512,130408.0
2023-05-30 09:50:00,39.34,39.42,39.29,39.33,174471.0,37.0324,37.1077,36.9853,37.0229,174471.0
2023-05-30 09:55:00,39.33,39.4,39.32,39.37,268988.0,37.0229,37.0888,37.0135,37.0606,268988.0
2023-05-30 10:00:00,39.36,39.48,39.33,39.42,402497.0,37.0512,37.1641,37.0229,37.1077,402497.0
2023-05-30 10:05:00,39.42,39.5,39.39,39.45,401745.0,37.1077,37.183,37.0794,37.1359,401745.0
2023-05-30 10:10:00,39.45,39.48,39.37,39.4,712930.0,37.1359,37.1641,37.0606,37.0888,712930.0
2023-05-30 10:15:00,39.4,39.49,39.37,39.45,318426.0,37.0888,37.1736,37.0606,37.1359,318426.0
2023-05-30 10:20:00,39.45,39.46,39.34,39.34,271539.0,37.1359,37.1453,37.0324,37.0324,271539.0
2023-05-30 10:25:00,39.35,39.41,39.3,39.36,195828.0,37.0418,37.0983,36.9947,37.0512,195828.0
2023-05-30 10:30:00,39.36,39.41,39.31,39.34,211014.0,37.0512,37.0983,37.0041,37.0324,211014.0
2023-05-30 10:35:00,39.34,39.47,39.33,39.43,390995.0,37.0324,37.1547,37.0229,37.1171,390995.0
2023-05-30 10:40:00,39.43,39.49,39.39,39.44,223635.0,37.1171,37.1736,37.0794,37.1265,223635.0
2023-05-30 10:45:00,39.43,39.44,39.34,39.38,162166.0,37.1171,37.1265,37.0324,37.07,162166.0
2023-05-30 10:50:00,39.38,39.42,39.33,39.38,119119.0,37.07,37.1077,37.0229,37.07,119119.0
2023-05-30 10:55:00,39.38,39.42,39.38,39.39,224636.0,37.07,37.1077,37.07,37.0794,224636.0
2023-05-30 11:00:00,39.4,39.43,39.37,39.4,176867.0,37.0888,37.1171,37.0606,37.0888,176867.0
2023-05-30 11:05:00,39.39,39.41,39.36,39.38,137895.0,37.0794,37.0983,37.0512,37.07,137895.0
2023-05-30 11:10:00,39.37,39.41,39.34,39.39,147853.0,37.0606,37.0983,37.0324,37.0794,147853.0
2023-05-30 11:15:00,39.39,39.43,39.34,39.39,152705.0,37.0794,37.1171,37.0324,37.0794,152705.0
2023-05-30 11:20:00,39.39,39.4,39.32,39.39,200151.0,37.0794,37.0888,37.0135,37.0794,200151.0
2023-05-30 11:25:00,39.38,39.43,39.36,39.38,201722.0,37.07,37.1171,37.0512,37.07,201722.0
2023-05-30 11:30:00,39.39,39.43,39.36,39.41,245672.0,37.0794,37.1171,37.0512,37.0983,245672.0
2023-05-30 11:35:00,39.4,39.42,39.37,39.4,112703.0,37.0888,37.1077,37.0606,37.0888,112703.0
2023-05-30 11:40:00,39.4,39.4,39.36,39.39,120857.0,37.0888,37.0888,37.0512,37.0794,120857.0
2023-05-30 11:45:00,39.39,39.44,39.39,39.4,196354.0,37.0794,37.1265,37.0794,37.0888,196354.0
2023-05-30 11:50:00,39.41,39.42,39.37,39.39,145378.0,37.0983,37.1077,37.0606,37.0794,145378.0
2023-05-30 11:55:00,39.39,39.43,39.37,39.4,126503.0,37.0794,37.1171,37.0606,37.0888,126503.0
2023-05-30 12:00:00,39.4,39.4,39.37,39.39,102851.0,37.0888,37.0888,37.0606,37.0794,102851.0
2023-05-30 12:05:00,39.39,39.43,39.37,39.41,85930.0,37.0794,37.1171,37.0606,37.0983,85930.0
2023-05-30 12:10:00,39.41,39.44,39.37,39.41,133447.0,37.0983,37.1265,37.0606,37.0983,133447.0
2023-05-30 12:15:00,39.41,39.46,39.39,39.45,144291.0,37.0983,37.1453,37.0794,37.1359,144291.0
2023-05-30 12:20:00,39.45,39.45,39.39,39.43,219013.0,37.1359,37.1359,37.0794,37.1171,219013.0
2023-05-30 12:25:00,39.43,39.44,39.4,39.4,119988.0,37.1171,37.1265,37.0888,37.0888,119988.0
2023-05-30 12:30:00,39.4,39.46,39.4,39.42,169392.0,37.0888,37.1453,37.0888,37.1077,169392.0
2023-05-30 12:35:00,39.42,39.45,39.38,39.41,94742.0,37.1077,37.1359,37.07,37.0983,94742.0
2023-05-30 12:40:00,39.41,39.42,39.37,39.39,373653.0,37.0983,37.1077,37.0606,37.0794,373653.0
2023-05-30 12:45:00,39.38,39.45,39.38,39.43,132412.0,37.07,37.1359,37.07,37.1171,132412.0
2023-05-30 12:50:00,39.43,39.49,39.42,39.48,134485.0,37.1171,37.1736,37.1077,37.1641,134485.0
2023-05-30 12:55:00,39.48,39.49,39.44,39.44,204115.0,37.1641,37.1736,37.1265,37.1265,204115.0
2023-05-30 13:00:00,39.45,39.46,39.41,39.41,77162.0,37.1359,37.1453,37.0983,37.0983,77162.0
2023-05-30 13:05:00,39.41,39.45,39.39,39.41,175608.0,37.0983,37.1359,37.0794,37.0983,175608.0
2023-05-30 13:10:00,39.41,39.43,39.39,39.43,51599.0,37.0983,37.1171,37.0794,37.1171,51599.0
2023-05-30 13:15:00,39.43,39.46,39.41,39.45,97039.0,37.1171,37.1453,37.0983,37.1359,97039.0
2023-05-30 13:20:00,39.45,39.5,39.44,39.47,85622.0,37.1359,37.183,37.1265,37.1547,85622.0
2023-05-30 13:25:00,39.46,39.47,39.4,39.42,98608.0,37.1453,37.1547,37.0888,37.1077,98608.0
2023-05-30 13:30:00,39.42,39.44,39.38,39.41,94402.0,37.1077,37.1265,37.07,37.0983,94402.0
2023-05-30 13:35:00,39.4,39.41,39.37,39.38,62437.0,37.0888,37.0983,37.0606,37.07,62437.0
2023-05-30 13:40:00,39.38,39.4,39.36,39.39,74719.0,37.07,37.0888,37.0512,37.0794,74719.0
2023-05-30 13:45:00,39.4,39.4,39.32,39.34,71633.0,37.0888,37.0888,37.0135,37.0324,71633.0
2023-05-30 13:50:00,39.34,39.36,39.28,39.3,192488.0,37.0324,37.0512,36.9759,36.9947,192488.0
2023-05-30 13:55:00,39.3,39.32,39.29,39.32,74693.0,36.9947,37.0135,36.9853,37.0135,74693.0
2023-05-30 14:00:00,39.32,39.32,39.27,39.29,187378.0,37.0135,37.0135,36.9665,36.9853,187378.0
2023-05-30 14:05:00,39.28,39.32,39.19,39.2,237744.0,36.9759,37.0135,36.8912,36.9006,237744.0
2023-05-30 14:10:00,39.21,39.23,39.18,39.18,209814.0,36.91,36.9288,36.8817,36.8817,209814.0
2023-05-30 14:15:00,39.19,39.21,39.14,39.16,220359.0,36.8912,36.91,36.8441,36.8629,220359.0
2023-05-30 14:20:00,39.16,39.17,39.09,39.1,311928.0,36.8629,36.8723,36.797,36.8064,311928.0
2023-05-30 14:25:00,39.09,39.2,39.09,39.16,202283.0,36.797,36.9006,36.797,36.8629,202283.0
2023-05-30 14:30:00,39.16,39.25,39.15,39.25,166644.0,36.8629,36.9476,36.8535,36.9476,166644.0
2023-05-30 14:35:00,39.25,39.34,39.24,39.32,88780.0,36.9476,37.0324,36.9382,37.0135,88780.0
2023-05-30 14:40:00,39.32,39.36,39.31,39.36,89005.0,37.0135,37.0512,37.0041,37.0512,89005.0
2023-05-30 14:45:00,39.35,39.36,39.29,39.32,120306.0,37.0418,37.0512,36.9853,37.0135,120306.0
2023-05-30 14:50:00,39.32,39.33,39.27,39.31,120183.0,37.0135,37.0229,36.9665,37.0041,120183.0
2023-05-30 14:55:00,39.31,39.36,39.31,39.34,114563.0,37.0041,37.0512,37.0041,37.0324,114563.0
2023-05-30 15:00:00,39.33,39.34,39.27,39.28,117558.0,37.0229,37.0324,36.9665,36.9759,117558.0
2023-05-30 15:05:00,39.29,39.29,39.25,39.28,171674.0,36.9853,36.9853,36.9476,36.9759,171674.0
2023-05-30 15:10:00,39.27,39.31,39.24,39.27,476505.0,36.9665,37.0041,36.9382,36.9665,476505.0
2023-05-30 15:15:00,39.26,39.3,39.26,39.27,113570.0,36.9571,36.9947,36.9571,36.9665,113570.0
2023-05-30 15:20:00,39.27,39.3,39.24,39.25,294421.0,36.9665,36.9947,36.9382,36.9476,294421.0
2023-05-30 15:25:00,39.26,39.27,39.2,39.21,353915.0,36.9571,36.9665,36.9006,36.91,353915.0
2023-05-30 15:30:00,39.21,39.24,39.19,39.23,198307.0,36.91,36.9382,36.8912,36.9288,198307.0
2023-05-30 15:35:00,39.23,39.24,39.17,39.18,162614.0,36.9288,36.9382,36.8723,36.8817,162614.0
2023-05-30 15:40:00,39.17,39.18,39.08,39.09,653469.0,36.8723,36.8817,36.7876,36.797,653469.0
2023-05-30 15:45:00,39.09,39.15,39.08,39.15,413823.0,36.797,36.8535,36.7876,36.8535,413823.0
2023-05-30 15:50:00,39.14,39.17,39.09,39.1,767737.0,36.8441,36.8723,36.797,36.8064,767737.0
2023-05-30 15:55:00,39.11,39.18,39.1,39.16,1569817.0,36.8159,36.8817,36.8064,36.8629,1569817.0
2023-05-31 09:30:00,39.2,39.21,38.88,38.98,477019.0,36.9006,36.91,36.5993,36.6935,477019.0
2023-05-31 09:35:00,38.98,39.23,38.97,39.13,167219.0,36.6935,36.9288,36.6841,36.8347,167219.0
2023-05-31 09:40:00,39.12,39.21,39.09,39.18,109853.0,36.8253,36.91,36.797,36.8817,109853.0
2023-05-31 09:45:00,39.19,39.24,39.09,39.14,268746.0,36.8912,36.9382,36.797,36.8441,268746.0
2023-05-31 09:50:00,39.14,39.23,39.13,39.15,836412.0,36.8441,36.9288,36.8347,36.8535,836412.0
2023-05-31 09:55:00,39.15,39.24,39.12,39.16,267336.0,36.8535,36.9382,36.8253,36.8629,267336.0
2023-05-31 10:00:00,39.16,39.23,39.1,39.13,245565.0,36.8629,36.9288,36.8064,36.8347,245565.0
2023-05-31 10:05:00,39.13,39.14,38.97,38.98,191290.0,36.8347,36.8441,36.6841,36.6935,191290.0
2023-05-31 10:10:00,38.98,39.02,38.92,38.98,401605.0,36.6935,36.7311,36.637,36.6935,401605.0
2023-05-31 10:15:00,38.98,39.04,38.94,38.95,187061.0,36.6935,36.75,36.6558,36.6652,187061.0
2023-05-31 10:20:00,38.94,38.95,38.86,38.91,148270.0,36.6558,36.6652,36.5805,36.6276,148270.0
2023-05-31 10:25:00,38.91,38.93,38.84,38.91,331331.0,36.6276,36.6464,36.5617,36.6276,331331.0
2023-05-31 10:30:00,38.91,38.93,38.86,38.87,164541.0,36.6276,36.6464,36.5805,36.5899,164541.0
2023-05-31 10:35:00,38.88,39.01,38.87,38.98,126849.0,36.5993,36.7217,36.5899,36.6935,126849.0
2023-05-31 10:40:00,38.99,39.0,38.94,38.98,141143.0,36.7029,36.7123,36.6558,36.6935,141143.0
2023-05-31 10:45:00,38.98,38.99,38.94,38.95,152526.0,36.6935,36.7029,36.6558,36.6652,152526.0
2023-05-31 10:50:00,38.95,39.05,38.93,39.04,453328.0,36.6652,36.7594,36.6464,36.75,453328.0
2023-05-31 10:55:00,39.05,39.07,38.98,39.02,325592.0,36.7594,36.7782,36.6935,36.7311,325592.0
2023-05-31 11:00:00,39.02,39.1,38.99,39.09,195055.0,36.7311,36.8064,36.7029,36.797,195055.0
2023-05-31 11:05:00,39.09,39.13,39.07,39.08,131228.0,36.797,36.8347,36.7782,36.7876,131228.0
2023-05-31 11:10:00,39.09,39.14,39.08,39.14,424173.0,36.797,36.8441,36.7876,36.8441,424173.0
2023-05-31 11:15:00,39.14,39.21,39.13,39.18,382766.0,36.8441,36.91,36.8347,36.8817,382766.0
2023-05-31 11:20:00,39.17,39.21,39.14,39.18,117724.0,36.8723,36.91,36.8441,36.8817,117724.0
2023-05-31 11:25:00,39.19,39.19,39.13,39.15,98858.0,36.8912,36.8912,36.8347,36.8535,98858.0
2023-05-31 11:30:00,39.16,39.17,39.11,39.16,126576.0,36.8629,36.8723,36.8159,36.8629,126576.0
2023-05-31 11:35:00,39.16,39.21,39.13,39.19,142463.0,36.8629,36.91,36.8347,36.8912,142463.0
2023-05-31 11:40:00,39.18,39.21,39.16,39.18,131607.0,36.8817,36.91,36.8629,36.8817,131607.0
2023-05-31 11:45:00,39.18,39.19,39.14,39.14,261055.0,36.8817,36.8912,36.8441,36.8441,261055.0
2023-05-31 11:50:00,39.15,39.2,39.13,39.18,411186.0,36.8535,36.9006,36.8347,36.8817,411186.0
2023-05-31 11:55:00,39.18,39.25,39.17,39.21,190570.0,36.8817,36.9476,36.8723,36.91,190570.0
2023-05-31 12:00:00,39.21,39.21,39.13,39.16,155854.0,36.91,36.91,36.8347,36.8629,155854.0
2023-05-31 12:05:00,39.16,39.17,39.08,39.14,57569.0,36.8629,36.8723,36.7876,36.8441,57569.0
2023-05-31 12:10:00,39.15,39.16,39.12,39.13,50315.0,36.8535,36.8629,36.8253,36.8347,50315.0
2023-05-31 12:15:00,39.13,39.18,39.12,39.18,88532.0,36.8347,36.8817,36.8253,36.8817,88532.0
2023-05-31 12:20:00,39.18,39.21,39.15,39.19,536281.0,36.8817,36.91,36.8535,36.8912,536281.0
2023-05-31 12:25:00,39.19,39.25,39.18,39.19,458617.0,36.8912,36.9476,36.8817,36.8912,458617.0
2023-05-31 12:30:00,39.19,39.19,39.14,39.17,92733.0,36.8912,36.8912,36.8441,36.8723,92733.0
2023-05-31 12:35:00,39.17,39.17,39.14,39.16,68285.0,36.8723,36.8723,36.8441,36.8629,68285.0
2023-05-31 12:40:00,39.17,39.26,39.16,39.18,208167.0,36.8723,36.9571,36.8629,36.8817,208167.0
2023-05-31 12:45:00,39.18,39.27,39.13,39.25,902596.0,36.8817,36.9665,36.8347,36.9476,902596.0
2023-05-31 12:50:00,39.25,39.27,39.17,39.26,226573.0,36.9476,36.9665,36.8723,36.9571,226573.0
2023-05-31 12:55:00,39.25,39.29,39.22,39.28,109923.0,36.9476,36.9853,36.9194,36.9759,109923.0
2023-05-31 13:00:00,39.28,39.3,39.26,39.27,86062.0,36.9759,36.9947,36.9571,36.9665,86062.0
2023-05-31 13:05:00,39.27,39.28,39.23,39.25,122869.0,36.9665,36.9759,36.9288,36.9476,122869.0
2023-05-31 13:10:00,39.25,39.25,39.17,39.18,111136.0,36.9476,36.9476,36.8723,36.8817,111136.0
2023-05-31 13:15:00,39.17,39.21,39.17,39.2,99351.0,36.8723,36.91,36.8723,36.9006,99351.0
2023-05-31 13:20:00,39.2,39.2,39.15,39.18,115634.0,36.9006,36.9006,36.8535,36.8817,115634.0
2023-05-31 13:25:00,39.18,39.2,39.13,39.14,132018.0,36.8817,36.9006,36.8347,36.8441,132018.0
2023-05-31 13:30:00,39.15,39.17,39.12,39.14,116690.0,36.8535,36.8723,36.8253,36.8441,116690.0
2023-05-31 13:35:00,39.14,39.16,39.07,39.16,189055.0,36.8441,36.8629,36.7782,36.8629,189055.0
2023-05-31 13:40:00,39.16,39.18,39.08,39.09,197348.0,36.8629,36.8817,36.7876,36.797,197348.0
2023-05-31 13:45:00,39.1,39.12,39.06,39.09,242104.0,36.8064,36.8253,36.7688,36.797,242104.0
2023-05-31 13:50:00,39.09,39.13,39.08,39.11,89146.0,36.797,36.8347,36.7876,36.8159,89146.0
2023-05-31 13:55:00,39.1,39.14,39.1,39.13,86286.0,36.8064,36.8441,36.8064,36.8347,86286.0
2023-05-31 14:00:00,39.13,39.15,39.1,39.15,163796.0,36.8347,36.8535,36.8064,36.8535,163796.0
2023-05-31 14:05:00,39.15,39.18,39.13,39.17,115542.0,36.8535,36.8817,36.8347,36.8723,115542.0
2023-05-31 14:10:00,39.16,39.18,39.14,39.18,147643.0,36.8629,36.8817,36.8441,36.8817,147643.0
2023-05-31 14:15:00,39.18,39.19,39.13,39.19,226170.0,36.8817,36.8912,36.8347,36.8912,226170.0
2023-05-31 14:20:00,39.19,39.19,39.16,39.18,244887.0,36.8912,36.8912,36.8629,36.8817,244887.0
2023-05-31 14:25:00,39.18,39.19,39.16,39.18,128756.0,36.8817,36.8912,36.8629,36.8817,128756.0
2023-05-31 14:30:00,39.18,39.18,39.14,39.15,203508.0,36.8817,36.8817,36.8441,36.8535,203508.0
2023-05-31 14:35:00,39.15,39.18,39.14,39.18,149083.0,36.8535,36.8817,36.8441,36.8817,149083.0
2023-05-31 14:40:00,39.18,39.2,39.14,39.19,216624.0,36.8817,36.9006,36.8441,36.8912,216624.0
2023-05-31 14:45:00,39.19,39.2,39.17,39.18,157502.0,36.8912,36.9006,36.8723,36.8817,157502.0
2023-05-31 14:50:00,39.18,39.22,39.14,39.16,176411.0,36.8817,36.9194,36.8441,36.8629,176411.0
2023-05-31 14:55:00,39.16,39.19,39.15,39.16,147700.0,36.8629,36.8912,36.8535,36.8629,147700.0
2023-05-31 15:00:00,39.16,39.26,39.15,39.23,191662.0,36.8629,36.9571,36.8535,36.9288,191662.0
2023-05-31 15:05:00,39.23,39.25,39.19,39.2,283002.0,36.9288,36.9476,36.8912,36.9006,283002.0
2023-05-31 15:10:00,39.2,39.27,39.19,39.26,383565.0,36.9006,36.9665,36.8912,36.9571,383565.0
2023-05-31 15:15:00,39.27,39.27,39.18,39.2,190424.0,36.9665,36.9665,36.8817,36.9006,190424.0
2023-05-31 15:20:00,39.19,39.22,39.18,39.22,197216.0,36.8912,36.9194,36.8817,36.9194,197216.0
2023-05-31 15:25:00,39.22,39.24,39.19,39.19,525970.0,36.9194,36.9382,36.8912,36.8912,525970.0
2023-05-31 15:30:00,39.19,39.21,39.15,39.19,240044.0,36.8912,36.91,36.8535,36.8912,240044.0
2023-05-31 15:35:00,39.19,39.19,39.15,39.18,244018.0,36.8912,36.8912,36.8535,36.8817,244018.0
2023-05-31 15:40:00,39.18,39.22,39.14,39.22,306570.0,36.8817,36.9194,36.8441,36.9194,306570.0
2023-05-31 15:45:00,39.22,39.23,39.13,39.16,424076.0,36.9194,36.9288,36.8347,36.8629,424076.0
2023-05-31 15:50:00,39.15,39.42,39.14,39.34,2300172.0,36.8535,37.1077,36.8441,37.0324,2300172.0
2023-05-31 15:55:00,39.35,39.47,39.31,39.34,3807555.0,37.0418,37.1547,37.0041,37.0324,3807555.0
2023-06-01 09:30:00,39.54,39.57,39.07,39.13,589782.0,37.2206,37.2489,36.7782,36.8347,589782.0
2023-06-01 09:35:00,39.13,39.25,38.9,39.11,320245.0,36.8347,36.9476,36.6182,36.8159,320245.0
2023-06-01 09:40:00,39.12,39.13,38.95,39.09,264076.0,36.8253,36.8347,36.6652,36.797,264076.0
2023-06-01 09:45:00,39.09,39.2,39.06,39.16,259650.0,36.797,36.9006,36.7688,36.8629,259650.0
2023-06-01 09:50:00,39.16,39.18,39.06,39.12,204612.0,36.8629,36.8817,36.7688,36.8253,204612.0
2023-06-01 09:55:00,39.12,39.15,39.06,39.12,118740.0,36.8253,36.8535,36.7688,36.8253,118740.0
2023-06-01 10:00:00,39.13,39.33,39.13,39.31,206849.0,36.8347,37.0229,36.8347,37.0041,206849.0
2023-06-01 10:05:00,39.32,39.47,39.32,39.45,177650.0,37.0135,37.1547,37.0135,37.1359,177650.0
2023-06-01 10:10:00,39.45,39.48,39.34,39.38,267311.0,37.1359,37.1641,37.0324,37.07,267311.0
2023-06-01 10:15:00,39.37,39.38,39.25,39.28,223441.0,37.0606,37.07,36.9476,36.9759,223441.0
2023-06-01 10:20:00,39.29,39.3,39.24,39.27,163705.0,36.9853,36.9947,36.9382,36.9665,163705.0
2023-06-01 10:25:00,39.27,39.32,39.25,39.3,497221.0,36.9665,37.0135,36.9476,36.9947,497221.0
2023-06-01 10:30:00,39.31,39.35,39.3,39.35,427284.0,37.0041,37.0418,36.9947,37.0418,427284.0
2023-06-01 10:35:00,39.34,39.35,39.26,39.3,164550.0,37.0324,37.0418,36.9571,36.9947,164550.0
2023-06-01 10:40:00,39.3,39.36,39.27,39.29,200522.0,36.9947,37.0512,36.9665,36.9853,200522.0
2023-06-01 10:45:00,39.29,39.35,39.26,39.3,235409.0,36.9853,37.0418,36.9571,36.9947,235409.0
2023-06-01 10:50:00,39.3,39.34,39.28,39.32,120269.0,36.9947,37.0324,36.9759,37.0135,120269.0
2023-06-01 10:55:00,39.33,39.34,39.26,39.28,145782.0,37.0229,37.0324,36.9571,36.9759,145782.0
2023-06-01 11:00:00,39.28,39.29,39.18,39.22,130622.0,36.9759,36.9853,36.8817,36.9194,130622.0
2023-06-01 11:05:00,39.22,39.25,39.17,39.18,139686.0,36.9194,36.9476,36.8723,36.8817,139686.0
2023-06-01 11:10:00,39.17,39.19,39.15,39.19,217160.0,36.8723,36.8912,36.8535,36.8912,217160.0
2023-06-01 11:15:00,39.19,39.23,39.16,39.18,233129.0,36.8912,36.9288,36.8629,36.8817,233129.0
2023-06-01 11:20:00,39.18,39.18,39.12,39.15,142521.0,36.8817,36.8817,36.8253,36.8535,142521.0
2023-06-01 11:25:00,39.15,39.17,39.12,39.14,127802.0,36.8535,36.8723,36.8253,36.8441,127802.0
2023-06-01 11:30:00,39.14,39.17,39.1,39.14,110650.0,36.8441,36.8723,36.8064,36.8441,110650.0
2023-06-01 11:35:00,39.14,39.16,39.1,39.11,142137.0,36.8441,36.8629,36.8064,36.8159,142137.0
2023-06-01 11:40:00,39.1,39.13,39.06,39.08,204840.0,36.8064,36.8347,36.7688,36.7876,204840.0
2023-06-01 11:45:00,39.08,39.1,39.05,39.1,178239.0,36.7876,36.8064,36.7594,36.8064,178239.0
2023-06-01 11:50:00,39.1,39.11,39.06,39.07,125146.0,36.8064,36.8159,36.7688,36.7782,125146.0
2023-06-01 11:55:00,39.07,39.08,39.04,39.05,66731.0,36.7782,36.7876,36.75,36.7594,66731.0
2023-06-01 12:00:00,39.05,39.21,39.05,39.18,127084.0,36.7594,36.91,36.7594,36.8817,127084.0
2023-06-01 12:05:00,39.16,39.2,39.13,39.2,78649.0,36.8629,36.9006,36.8347,36.9006,78649.0
2023-06-01 12:10:00,39.2,39.22,39.16,39.2,92700.0,36.9006,36.9194,36.8629,36.9006,92700.0
2023-06-01 12:15:00,39.2,39.28,39.2,39.26,132120.0,36.9006,36.9759,36.9006,36.9571,132120.0
2023-06-01 12:20:00,39.26,39.26,39.22,39.25,158683.0,36.9571,36.9571,36.9194,36.9476,158683.0
2023-06-01 12:25:00,39.25,39.25,39.21,39.23,43856.0,36.9476,36.9476,36.91,36.9288,43856.0
2023-06-01 12:30:00,39.22,39.25,39.19,39.2,82357.0,36.9194,36.9476,36.8912,36.9006,82357.0
2023-06-01 12:35:00,39.2,39.23,39.18,39.2,97672.0,36.9006,36.9288,36.8817,36.9006,97672.0
2023-06-01 12:40:00,39.19,39.2,39.15,39.16,61532.0,36.8912,36.9006,36.8535,36.8629,61532.0
2023-06-01 12:45:00,39.16,39.17,39.08,39.09,127619.0,36.8629,36.8723,36.7876,36.797,127619.0
2023-06-01 12:50:00,39.09,39.12,39.08,39.11,103088.0,36.797,36.8253,36.7876,36.8159,103088.0
2023-06-01 12:55:00,39.11,39.12,39.0,39.04,7925509.0,36.8159,36.8253,36.7123,36.75,7925509.0
2023-06-01 13:00:00,39.05,39.1,39.03,39.04,196498.0,36.7594,36.8064,36.7405,36.75,196498.0
2023-06-01 13:05:00,39.04,39.07,39.01,39.01,169926.0,36.75,36.7782,36.7217,36.7217,169926.0
2023-06-01 13:10:00,39.01,39.02,38.93,38.95,400600.0,36.7217,36.7311,36.6464,36.6652,400600.0
2023-06-01 13:15:00,38.95,38.95,38.89,38.93,258428.0,36.6652,36.6652,36.6088,36.6464,258428.0
2023-06-01 13:20:00,38.92,39.05,38.91,38.98,438200.0,36.637,36.7594,36.6276,36.6935,438200.0
2023-06-01 13:25:00,38.98,38.98,38.93,38.95,180390.0,36.6935,36.6935,36.6464,36.6652,180390.0
2023-06-01 13:30:00,38.96,38.96,38.84,38.86,245814.0,36.6746,36.6746,36.5617,36.5805,245814.0
2023-06-01 13:35:00,38.87,38.91,38.84,38.88,205874.0,36.5899,36.6276,36.5617,36.5993,205874.0
2023-06-01 13:40:00,38.88,38.88,38.77,38.85,397405.0,36.5993,36.5993,36.4958,36.5711,397405.0
2023-06-01 13:45:00,38.85,38.88,38.71,38.75,331816.0,36.5711,36.5993,36.4393,36.477,331816.0
2023-06-01 13:50:00,38.74,38.78,38.69,38.77,166405.0,36.4676,36.5052,36.4205,36.4958,166405.0
2023-06-01 13:55:00,38.77,38.81,38.71,38.76,165839.0,36.4958,36.5334,36.4393,36.4864,165839.0
2023-06-01 14:00:00,38.76,38.76,38.68,38.75,142011.0,36.4864,36.4864,36.4111,36.477,142011.0
2023-06-01 14:05:00,38.75,38.82,38.74,38.8,161990.0,36.477,36.5429,36.4676,36.524,161990.0
2023-06-01 14:10:00,38.8,38.81,38.75,38.75,110728.0,36.524,36.5334,36.477,36.477,110728.0
2023-06-01 14:15:00,38.76,38.78,38.71,38.73,93343.0,36.4864,36.5052,36.4393,36.4581,93343.0
2023-06-01 14:20:00,38.75,38.8,38.74,38.77,109439.0,36.477,36.524,36.4676,36.4958,109439.0
2023-06-01 14:25:00,38.77,38.82,38.74,38.79,99453.0,36.4958,36.5429,36.4676,36.5146,99453.0
2023-06-01 14:30:00,38.79,38.8,38.75,38.8,96041.0,36.5146,36.524,36.477,36.524,96041.0
2023-06-01 14:35:00,38.8,38.86,38.79,38.83,220302.0,36.524,36.5805,36.5146,36.5523,220302.0
2023-06-01 14:40:00,38.83,38.91,38.82,38.9,107319.0,36.5523,36.6276,36.5429,36.6182,107319.0
2023-06-01 14:45:00,38.9,38.91,38.87,38.88,122581.0,36.6182,36.6276,36.5899,36.5993,122581.0
2023-06-01 14:50:00,38.88,39.0,38.86,38.98,287650.0,36.5993,36.7123,36.5805,36.6935,287650.0
2023-06-01 14:55:00,38.99,39.0,38.96,39.0,132953.0,36.7029,36.7123,36.6746,36.7123,132953.0
2023-06-01 15:00:00,38.99,39.07,38.99,39.07,212991.0,36.7029,36.7782,36.7029,36.7782,212991.0
2023-06-01 15:05:00,39.08,39.11,39.07,39.09,138601.0,36.7876,36.8159,36.7782,36.797,138601.0
2023-06-01 15:10:00,39.09,39.16,39.08,39.14,171909.0,36.797,36.8629,36.7876,36.8441,171909.0
2023-06-01 15:15:00,39.15,39.18,39.13,39.16,177103.0,36.8535,36.8817,36.8347,36.8629,177103.0
2023-06-01 15:20:00,39.15,39.18,39.14,39.15,172206.0,36.8535,36.8817,36.8441,36.8535,172206.0
2023-06-01 15:25:00,39.15,39.19,39.12,39.14,216367.0,36.8535,36.8912,36.8253,36.8441,216367.0
2023-06-01 15:30:00,39.14,39.15,39.09,39.1,341710.0,36.8441,36.8535,36.797,36.8064,341710.0
2023-06-01 15:35:00,39.09,39.1,39.05,39.07,306982.0,36.797,36.8064,36.7594,36.7782,306982.0
2023-06-01 15:40:00,39.07,39.08,39.04,39.05,187600.0,36.7782,36.7876,36.75,36.7594,187600.0
2023-06-01 15:45:00,39.05,39.07,39.03,39.05,377263.0,36.7594,36.7782,36.7405,36.7594,377263.0
2023-06-01 15:50:00,39.05,39.05,38.98,39.01,690387.0,36.7594,36.7594,36.6935,36.7217,690387.0
2023-06-01 15:55:00,39.01,39.04,38.99,39.04,1085535.0,36.7217,36.75,36.7029,36.75,1085535.0
2023-06-02 09:30:00,38.55,39.05,38.48,39.02,1314764.0,36.2887,36.7594,36.2228,36.7311,1314764.0
2023-06-02 09:35:00,39.02,39.12,38.9,38.99,554238.0,36.7311,36.8253,36.6182,36.7029,554238.0
2023-06-02 09:40:00,39.0,39.2,38.96,39.08,392174.0,36.7123,36.9006,36.6746,36.7876,392174.0
2023-06-02 09:45:00,39.08,39.17,38.97,38.98,538331.0,36.7876,36.8723,36.6841,36.6935,538331.0
2023-06-02 09:50:00,38.98,39.15,38.98,39.12,482520.0,36.6935,36.8535,36.6935,36.8253,482520.0
2023-06-02 09:55:00,39.12,39.13,38.86,38.87,273121.0,36.8253,36.8347,36.5805,36.5899,273121.0
2023-06-02 10:00:00,38.87,38.9,38.74,38.8,336826.0,36.5899,36.6182,36.4676,36.524,336826.0
2023-06-02 10:05:00,38.81,38.85,38.75,38.84,283753.0,36.5334,36.5711,36.477,36.5617,283753.0
2023-06-02 10:10:00,38.84,38.95,38.83,38.9,288538.0,36.5617,36.6652,36.5523,36.6182,288538.0
2023-06-02 10:15:00,38.91,38.94,38.81,38.85,285431.0,36.6276,36.6558,36.5334,36.5711,285431.0
2023-06-02 10:20:00,38.85,38.94,38.84,38.85,285288.0,36.5711,36.6558,36.5617,36.5711,285288.0
2023-06-02 10:25:00,38.85,38.99,38.84,38.98,317686.0,36.5711,36.7029,36.5617,36.6935,317686.0
2023-06-02 10:30:00,38.97,38.97,38.86,38.93,208917.0,36.6841,36.6841,36.5805,36.6464,208917.0
2023-06-02 10:35:00,38.92,39.05,38.9,39.05,212327.0,36.637,36.7594,36.6182,36.7594,212327.0
2023-06-02 10:40:00,39.04,39.09,39.02,39.08,309518.0,36.75,36.797,36.7311,36.7876,309518.0
2023-06-02 10:45:00,39.08,39.15,39.07,39.13,216870.0,36.7876,36.8535,36.7782,36.8347,216870.0
2023-06-02 10:50:00,39.12,39.15,39.09,39.14,218010.0,36.8253,36.8535,36.797,36.8441,218010.0
2023-06-02 10:55:00,39.14,39.22,39.1,39.2,246795.0,36.8441,36.9194,36.8064,36.9006,246795.0
2023-06-02 11:00:00,39.2,39.26,39.19,39.26,324299.0,36.9006,36.9571,36.8912,36.9571,324299.0
2023-06-02 11:05:00,39.26,39.35,39.25,39.34,167643.0,36.9571,37.0418,36.9476,37.0324,167643.0
2023-06-02 11:10:00,39.34,39.38,39.33,39.37,175553.0,37.0324,37.07,37.0229,37.0606,175553.0
2023-06-02 11:15:00,39.38,39.43,39.35,39.39,195894.0,37.07,37.1171,37.0418,37.0794,195894.0
2023-06-02 11:20:00,39.39,39.41,39.31,39.33,218015.0,37.0794,37.0983,37.0041,37.0229,218015.0
2023-06-02 11:25:00,39.33,39.42,39.32,39.39,182115.0,37.0229,37.1077,37.0135,37.0794,182115.0
2023-06-02 11:30:00,39.39,39.43,39.32,39.36,207974.0,37.0794,37.1171,37.0135,37.0512,207974.0
2023-06-02 11:35:00,39.35,39.4,39.33,39.39,166846.0,37.0418,37.0888,37.0229,37.0794,166846.0
2023-06-02 11:40:00,39.39,39.42,39.38,39.39,192108.0,37.0794,37.1077,37.07,37.0794,192108.0
2023-06-02 11:45:00,39.38,39.39,39.21,39.23,241226.0,37.07,37.0794,36.91,36.9288,241226.0
2023-06-02 11:50:00,39.24,39.31,39.23,39.29,172019.0,36.9382,37.0041,36.9288,36.9853,172019.0
2023-06-02 11:55:00,39.29,39.31,39.26,39.27,199035.0,36.9853,37.0041,36.9571,36.9665,199035.0
2023-06-02 12:00:00,39.27,39.34,39.27,39.33,143777.0,36.9665,37.0324,36.9665,37.0229,143777.0
2023-06-02 12:05:00,39.33,39.37,39.31,39.35,190086.0,37.0229,37.0606,37.0041,37.0418,190086.0
2023-06-02 12:10:00,39.36,39.43,39.36,39.41,101198.0,37.0512,37.1171,37.0512,37.0983,101198.0
2023-06-02 12:15:00,39.41,39.41,39.31,39.33,106614.0,37.0983,37.0983,37.0041,37.0229,106614.0
2023-06-02 12:20:00,39.33,39.34,39.29,39.3,198091.0,37.0229,37.0324,36.9853,36.9947,198091.0
2023-06-02 12:25:00,39.3,39.37,39.27,39.37,204975.0,36.9947,37.0606,36.9665,37.0606,204975.0
2023-06-02 12:30:00,39.37,39.41,39.33,39.34,145036.0,37.0606,37.0983,37.0229,37.0324,145036.0
2023-06-02 12:35:00,39.35,39.4,39.33,39.38,151430.0,37.0418,37.0888,37.0229,37.07,151430.0
2023-06-02 12:40:00,39.38,39.47,39.38,39.47,112367.0,37.07,37.1547,37.07,37.1547,112367.0
2023-06-02 12:45:00,39.46,39.5,39.45,39.5,80941.0,37.1453,37.183,37.1359,37.183,80941.0
2023-06-02 12:50:00,39.5,39.52,39.48,39.52,92889.0,37.183,37.2018,37.1641,37.2018,92889.0
2023-06-02 12:55:00,39.52,39.55,39.51,39.54,90555.0,37.2018,37.23,37.1924,37.2206,90555.0
2023-06-02 13:00:00,39.54,39.55,39.52,39.52,77563.0,37.2206,37.23,37.2018,37.2018,77563.0
2023-06-02 13:05:00,39.52,39.53,39.47,39.48,146425.0,37.2018,37.2112,37.1547,37.1641,146425.0
2023-06-02 13:10:00,39.47,39.49,39.39,39.4,179537.0,37.1547,37.1736,37.0794,37.0888,179537.0
2023-06-02 13:15:00,39.4,39.43,39.37,39.38,201861.0,37.0888,37.1171,37.0606,37.07,201861.0
2023-06-02 13:20:00,39.38,39.43,39.37,39.41,184444.0,37.07,37.1171,37.0606,37.0983,184444.0
2023-06-02 13:25:00,39.4,39.42,39.36,39.4,132198.0,37.0888,37.1077,37.0512,37.0888,132198.0
2023-06-02 13:30:00,39.4,39.4,39.29,39.34,156121.0,37.0888,37.0888,36.9853,37.0324,156121.0
2023-06-02 13:35:00,39.34,39.39,39.34,39.37,66722.0,37.0324,37.0794,37.0324,37.0606,66722.0
2023-06-02 13:40:00,39.37,39.4,39.34,39.35,138403.0,37.0606,37.0888,37.0324,37.0418,138403.0
2023-06-02 13:45:00,39.34,39.38,39.32,39.34,171026.0,37.0324,37.07,37.0135,37.0324,171026.0
2023-06-02 13:50:00,39.34,39.37,39.31,39.32,117279.0,37.0324,37.0606,37.0041,37.0135,117279.0
2023-06-02 13:55:00,39.32,39.33,39.25,39.27,211633.0,37.0135,37.0229,36.9476,36.9665,211633.0
2023-06-02 14:00:00,39.27,39.3,39.25,39.29,145498.0,36.9665,36.9947,36.9476,36.9853,145498.0
2023-06-02 14:05:00,39.28,39.28,39.16,39.24,229202.0,36.9759,36.9759,36.8629,36.9382,229202.0
2023-06-02 14:10:00,39.23,39.26,39.22,39.26,92021.0,36.9288,36.9571,36.9194,36.9571,92021.0
2023-06-02 14:15:00,39.26,39.27,39.23,39.25,95423.0,36.9571,36.9665,36.9288,36.9476,95423.0
2023-06-02 14:20:00,39.25,39.27,39.2,39.25,226432.0,36.9476,36.9665,36.9006,36.9476,226432.0
2023-06-02 14:25:00,39.25,39.27,39.22,39.22,195655.0,36.9476,36.9665,36.9194,36.9194,195655.0
2023-06-02 14:30:00,39.23,39.3,39.22,39.3,149831.0,36.9288,36.9947,36.9194,36.9947,149831.0
2023-06-02 14:35:00,39.29,39.32,39.28,39.29,129996.0,36.9853,37.0135,36.9759,36.9853,129996.0
2023-06-02 14:40:00,39.3,39.31,39.28,39.29,123312.0,36.9947,37.0041,36.9759,36.9853,123312.0
2023-06-02 14:45:00,39.29,39.33,39.26,39.32,89377.0,36.9853,37.0229,36.9571,37.0135,89377.0
2023-06-02 14:50:00,39.32,39.32,39.28,39.29,106266.0,37.0135,37.0135,36.9759,36.9853,106266.0
2023-06-02 14:55:00,39.29,39.32,39.28,39.3,174130.0,36.9853,37.0135,36.9759,36.9947,174130.0
2023-06-02 15:00:00,39.3,39.35,39.3,39.32,167416.0,36.9947,37.0418,36.9947,37.0135,167416.0
2023-06-02 15:05:00,39.32,39.34,39.26,39.27,178240.0,37.0135,37.0324,36.9571,36.9665,178240.0
2023-06-02 15:10:00,39.27,39.27,39.19,39.21,306247.0,36.9665,36.9665,36.8912,36.91,306247.0
2023-06-02 15:15:00,39.21,39.26,39.19,39.24,226809.0,36.91,36.9571,36.8912,36.9382,226809.0
2023-06-02 15:20:00,39.24,39.25,39.18,39.19,378432.0,36.9382,36.9476,36.8817,36.8912,378432.0
2023-06-02 15:25:00,39.18,39.21,39.17,39.19,183922.0,36.8817,36.91,36.8723,36.8912,183922.0
2023-06-02 15:30:00,39.2,39.2,39.1,39.15,572512.0,36.9006,36.9006,36.8064,36.8535,572512.0
2023-06-02 15:35:00,39.15,39.19,39.13,39.14,211718.0,36.8535,36.8912,36.8347,36.8441,211718.0
2023-06-02 15:40:00,39.15,39.2,39.14,39.16,270131.0,36.8535,36.9006,36.8441,36.8629,270131.0
2023-06-02 15:45:00,39.16,39.17,39.15,39.16,276116.0,36.8629,36.8723,36.8535,36.8629,276116.0
2023-06-02 15:50:00,39.16,39.21,39.14,39.2,547872.0,36.8629,36.91,36.8441,36.9006,547872.0
2023-06-02 15:55:00,39.19,39.2,39.14,39.19,733045.0,36.8912,36.9006,36.8441,36.8912,733045.0
2023-06-05 09:30:00,39.28,39.46,39.22,39.34,360813.0,36.9759,37.1453,36.9194,37.0324,360813.0
2023-06-05 09:35:00,39.34,39.44,39.29,39.3,284085.0,37.0324,37.1265,36.9853,36.9947,284085.0
2023-06-05 09:40:00,39.29,39.33,39.25,39.32,156433.0,36.9853,37.0229,36.9476,37.0135,156433.0
2023-06-05 09:45:00,39.31,39.45,39.31,39.44,162320.0,37.0041,37.1359,37.0041,37.1265,162320.0
2023-06-05 09:50:00,39.45,39.47,39.4,39.4,126359.0,37.1359,37.1547,37.0888,37.0888,126359.0
2023-06-05 09:55:00,39.41,39.48,39.38,39.48,103043.0,37.0983,37.1641,37.07,37.1641,103043.0
2023-06-05 10:00:00,39.48,39.58,39.44,39.5,246582.0,37.1641,37.2583,37.1265,37.183,246582.0
2023-06-05 10:05:00,39.5,39.55,39.39,39.44,156037.0,37.183,37.23,37.0794,37.1265,156037.0
2023-06-05 10:10:00,39.45,39.54,39.44,39.5,163205.0,37.1359,37.2206,37.1265,37.183,163205.0
2023-06-05 10:15:00,39.5,39.6,39.46,39.59,172803.0,37.183,37.2771,37.1453,37.2677,172803.0
2023-06-05 10:20:00,39.59,39.65,39.54,39.64,221016.0,37.2677,37.3242,37.2206,37.3148,221016.0
2023-06-05 10:25:00,39.64,39.65,39.6,39.61,94528.0,37.3148,37.3242,37.2771,37.2865,94528.0
2023-06-05 10:30:00,39.6,39.66,39.56,39.65,163658.0,37.2771,37.3336,37.2395,37.3242,163658.0
2023-06-05 10:35:00,39.65,39.74,39.63,39.68,161897.0,37.3242,37.4089,37.3053,37.3524,161897.0
2023-06-05 10:40:00,39.68,39.74,39.66,39.71,159533.0,37.3524,37.4089,37.3336,37.3807,159533.0
2023-06-05 10:45:00,39.71,39.76,39.68,39.69,190093.0,37.3807,37.4277,37.3524,37.3618,190093.0
2023-06-05 10:50:00,39.69,39.71,39.67,39.69,161709.0,37.3618,37.3807,37.343,37.3618,161709.0
2023-06-05 10:55:00,39.7,39.7,39.61,39.63,143374.0,37.3712,37.3712,37.2865,37.3053,143374.0
2023-06-05 11:00:00,39.64,39.66,39.56,39.56,166338.0,37.3148,37.3336,37.2395,37.2395,166338.0
2023-06-05 11:05:00,39.56,39.59,39.53,39.59,135867.0,37.2395,37.2677,37.2112,37.2677,135867.0
2023-06-05 11:10:00,39.59,39.59,39.52,39.55,112335.0,37.2677,37.2677,37.2018,37.23,112335.0
2023-06-05 11:15:00,39.55,39.58,39.5,39.51,118507.0,37.23,37.2583,37.183,37.1924,118507.0
2023-06-05 11:20:00,39.51,39.53,39.41,39.44,145144.0,37.1924,37.2112,37.0983,37.1265,145144.0
2023-06-05 11:25:00,39.45,39.5,39.43,39.5,93367.0,37.1359,37.183,37.1171,37.183,93367.0
2023-06-05 11:30:00,39.49,39.56,39.49,39.54,151638.0,37.1736,37.2395,37.1736,37.2206,151638.0
2023-06-05 11:35:00,39.54,39.54,39.47,39.5,105263.0,37.2206,37.2206,37.1547,37.183,105263.0
2023-06-05 11:40:00,39.5,39.52,39.48,39.51,118020.0,37.183,37.2018,37.1641,37.1924,118020.0
2023-06-05 11:45:00,39.52,39.52,39.47,39.48,145211.0,37.2018,37.2018,37.1547,37.1641,145211.0
2023-06-05 11:50:00,39.48,39.52,39.47,39.48,147574.0,37.1641,37.2018,37.1547,37.1641,147574.0
2023-06-05 11:55:00,39.47,39.48,39.41,39.46,138266.0,37.1547,37.1641,37.0983,37.1453,138266.0
2023-06-05 12:00:00,39.46,39.5,39.46,39.47,65002.0,37.1453,37.183,37.1453,37.1547,65002.0
2023-06-05 12:05:00,39.47,39.49,39.43,39.47,114394.0,37.1547,37.1736,37.1171,37.1547,114394.0
2023-06-05 12:10:00,39.47,39.47,39.41,39.41,107485.0,37.1547,37.1547,37.0983,37.0983,107485.0
2023-06-05 12:15:00,39.41,39.44,39.36,39.37,86270.0,37.0983,37.1265,37.0512,37.0606,86270.0
2023-06-05 12:20:00,39.37,39.39,39.35,39.38,86464.0,37.0606,37.0794,37.0418,37.07,86464.0
2023-06-05 12:25:00,39.38,39.43,39.38,39.42,59450.0,37.07,37.1171,37.07,37.1077,59450.0
2023-06-05 12:30:00,39.41,39.45,39.41,39.44,75172.0,37.0983,37.1359,37.0983,37.1265,75172.0
2023-06-05 12:35:00,39.44,39.45,39.42,39.44,68284.0,37.1265,37.1359,37.1077,37.1265,68284.0
2023-06-05 12:40:00,39.44,39.44,39.38,39.41,102766.0,37.1265,37.1265,37.07,37.0983,102766.0
2023-06-05 12:45:00,39.41,39.45,39.41,39.43,75653.0,37.0983,37.1359,37.0983,37.1171,75653.0
2023-06-05 12:50:00,39.42,39.45,39.42,39.44,88356.0,37.1077,37.1359,37.1077,37.1265,88356.0
2023-06-05 12:55:00,39.44,39.44,39.41,39.43,62029.0,37.1265,37.1265,37.0983,37.1171,62029.0
2023-06-05 13:00:00,39.44,39.45,39.38,39.4,63844.0,37.1265,37.1359,37.07,37.0888,63844.0
2023-06-05 13:05:00,39.4,39.41,39.36,39.4,142104.0,37.0888,37.0983,37.0512,37.0888,142104.0
2023-06-05 13:10:00,39.4,39.41,39.33,39.33,93628.0,37.0888,37.0983,37.0229,37.0229,93628.0
2023-06-05 13:15:00,39.33,39.34,39.29,39.34,113024.0,37.0229,37.0324,36.9853,37.0324,113024.0
2023-06-05 13:20:00,39.33,39.35,39.31,39.33,81050.0,37.0229,37.0418,37.0041,37.0229,81050.0
2023-06-05 13:25:00,39.33,39.34,39.25,39.28,107826.0,37.0229,37.0324,36.9476,36.9759,107826.0
2023-06-05 13:30:00,39.28,39.31,39.24,39.3,87389.0,36.9759,37.0041,36.9382,36.9947,87389.0
2023-06-05 13:35:00,39.29,39.32,39.28,39.3,90965.0,36.9853,37.0135,36.9759,36.9947,90965.0
2023-06-05 13:40:00,39.3,39.31,39.27,39.28,71740.0,36.9947,37.0041,36.9665,36.9759,71740.0
2023-06-05 13:45:00,39.29,39.3,39.26,39.3,87018.0,36.9853,36.9947,36.9571,36.9947,87018.0
2023-06-05 13:50:00,39.29,39.3,39.26,39.27,76315.0,36.9853,36.9947,36.9571,36.9665,76315.0
2023-06-05 13:55:00,39.27,39.32,39.25,39.32,107054.0,36.9665,37.0135,36.9476,37.0135,107054.0
2023-06-05 14:00:00,39.31,39.37,39.31,39.34,83238.0,37.0041,37.0606,37.0041,37.0324,83238.0
2023-06-05 14:05:00,39.34,39.34,39.26,39.29,235791.0,37.0324,37.0324,36.9571,36.9853,235791.0
2023-06-05 14:10:00,39.29,39.33,39.26,39.32,135869.0,36.9853,37.0229,36.9571,37.0135,135869.0
2023-06-05 14:15:00,39.32,39.41,39.31,39.41,310428.0,37.0135,37.0983,37.0041,37.0983,310428.0
2023-06-05 14:20:00,39.41,39.46,39.39,39.44,146106.0,37.0983,37.1453,37.0794,37.1265,146106.0
2023-06-05 14:25:00,39.44,39.44,39.36,39.38,150450.0,37.1265,37.1265,37.0512,37.07,150450.0
2023-06-05 14:30:00,39.38,39.5,39.37,39.49,631962.0,37.07,37.183,37.0606,37.1736,631962.0
2023-06-05 14:35:00,39.48,39.54,39.47,39.54,346857.0,37.1641,37.2206,37.1547,37.2206,346857.0
2023-06-05 14:40:00,39.54,39.67,39.54,39.66,315845.0,37.2206,37.343,37.2206,37.3336,315845.0
2023-06-05 14:45:00,39.66,39.7,39.64,39.69,336320.0,37.3336,37.3712,37.3148,37.3618,336320.0
2023-06-05 14:50:00,39.7,39.84,39.67,39.82,662471.0,37.3712,37.503,37.343,37.4842,662471.0
2023-06-05 14:55:00,39.81,39.83,39.7,39.7,236634.0,37.4748,37.4936,37.3712,37.3712,236634.0
2023-06-05 15:00:00,39.71,39.75,39.65,39.65,234887.0,37.3807,37.4183,37.3242,37.3242,234887.0
2023-06-05 15:05:00,39.66,39.71,39.65,39.69,171336.0,37.3336,37.3807,37.3242,37.3618,171336.0
2023-06-05 15:10:00,39.7,39.77,39.69,39.73,169129.0,37.3712,37.4371,37.3618,37.3995,169129.0
2023-06-05 15:15:00,39.73,39.76,39.7,39.71,192045.0,37.3995,37.4277,37.3712,37.3807,192045.0
2023-06-05 15:20:00,39.71,39.74,39.7,39.74,131120.0,37.3807,37.4089,37.3712,37.4089,131120.0
2023-06-05 15:25:00,39.73,39.76,39.7,39.73,182329.0,37.3995,37.4277,37.3712,37.3995,182329.0
2023-06-05 15:30:00,39.72,39.75,39.69,39.75,205875.0,37.3901,37.4183,37.3618,37.4183,205875.0
2023-06-05 15:35:00,39.74,39.77,39.73,39.76,204245.0,37.4089,37.4371,37.3995,37.4277,204245.0
2023-06-05 15:40:00,39.76,39.79,39.75,39.77,173650.0,37.4277,37.456,37.4183,37.4371,173650.0
2023-06-05 15:45:00,39.77,39.79,39.73,39.78,213027.0,37.4371,37.456,37.3995,37.4465,213027.0
2023-06-05 15:50:00,39.77,39.83,39.77,39.77,446757.0,37.4371,37.4936,37.4371,37.4371,446757.0
2023-06-05 15:55:00,39.77,39.82,39.76,39.79,1069704.0,37.4371,37.4842,37.4277,37.456,1069704.0
2023-06-06 09:30:00,39.87,40.01,39.81,39.88,417910.0,37.5313,37.6631,37.4748,37.5407,417910.0
2023-06-06 09:35:00,39.89,39.9,39.74,39.75,190433.0,37.5501,37.5595,37.4089,37.4183,190433.0
2023-06-06 09:40:00,39.74,39.76,39.64,39.68,171681.0,37.4089,37.4277,37.3148,37.3524,171681.0
2023-06-06 09:45:00,39.68,39.78,39.61,39.62,195045.0,37.3524,37.4465,37.2865,37.2959,195045.0
2023-06-06 09:50:00,39.62,39.68,39.56,39.66,152749.0,37.2959,37.3524,37.2395,37.3336,152749.0
2023-06-06 09:55:00,39.66,39.73,39.65,39.72,81457.0,37.3336,37.3995,37.3242,37.3901,81457.0
2023-06-06 10:00:00,39.73,39.76,39.65,39.65,124925.0,37.3995,37.4277,37.3242,37.3242,124925.0
2023-06-06 10:05:00,39.66,39.8,39.65,39.8,112401.0,37.3336,37.4654,37.3242,37.4654,112401.0
2023-06-06 10:10:00,39.8,39.83,39.77,39.8,115567.0,37.4654,37.4936,37.4371,37.4654,115567.0
2023-06-06 10:15:00,39.8,39.88,39.76,39.87,158778.0,37.4654,37.5407,37.4277,37.5313,158778.0
2023-06-06 10:20:00,39.88,39.92,39.8,39.8,115631.0,37.5407,37.5783,37.4654,37.4654,115631.0
2023-06-06 10:25:00,39.81,39.86,39.76,39.78,191746.0,37.4748,37.5219,37.4277,37.4465,191746.0
2023-06-06 10:30:00,39.79,39.81,39.74,39.76,147955.0,37.456,37.4748,37.4089,37.4277,147955.0
2023-06-06 10:35:00,39.76,39.8,39.75,39.77,97524.0,37.4277,37.4654,37.4183,37.4371,97524.0
2023-06-06 10:40:00,39.77,39.8,39.73,39.77,149979.0,37.4371,37.4654,37.3995,37.4371,149979.0
2023-06-06 10:45:00,39.77,39.8,39.67,39.68,159379.0,37.4371,37.4654,37.343,37.3524,159379.0
2023-06-06 10:50:00,39.68,39.69,39.64,39.67,103005.0,37.3524,37.3618,37.3148,37.343,103005.0
2023-06-06 10:55:00,39.67,39.68,39.62,39.64,105594.0,37.343,37.3524,37.2959,37.3148,105594.0
2023-06-06 11:00:00,39.64,39.65,39.57,39.64,151373.0,37.3148,37.3242,37.2489,37.3148,151373.0
2023-06-06 11:05:00,39.65,39.65,39.53,39.53,125129.0,37.3242,37.3242,37.2112,37.2112,125129.0
2023-06-06 11:10:00,39.54,39.56,39.51,39.54,131170.0,37.2206,37.2395,37.1924,37.2206,131170.0
2023-06-06 11:15:00,39.55,39.58,39.54,39.57,97749.0,37.23,37.2583,37.2206,37.2489,97749.0
2023-06-06 11:20:00,39.58,39.6,39.52,39.57,131442.0,37.2583,37.2771,37.2018,37.2489,131442.0
2023-06-06 11:25:00,39.56,39.6,39.55,39.57,175819.0,37.2395,37.2771,37.23,37.2489,175819.0
2023-06-06 11:30:00,39.58,39.58,39.42,39.42,108957.0,37.2583,37.2583,37.1077,37.1077,108957.0
2023-06-06 11:35:00,39.42,39.46,39.39,39.45,114415.0,37.1077,37.1453,37.0794,37.1359,114415.0
2023-06-06 11:40:00,39.44,39.45,39.39,39.44,92700.0,37.1265,37.1359,37.0794,37.1265,92700.0
2023-06-06 11:45:00,39.44,39.47,39.4,39.41,121136.0,37.1265,37.1547,37.0888,37.0983,121136.0
2023-06-06 11:50:00,39.41,39.42,39.37,39.39,117434.0,37.0983,37.1077,37.0606,37.0794,117434.0
2023-06-06 11:55:00,39.4,39.42,39.34,39.36,169583.0,37.0888,37.1077,37.0324,37.0512,169583.0
2023-06-06 12:00:00,39.36,39.39,39.32,39.34,172602.0,37.0512,37.0794,37.0135,37.0324,172602.0
2023-06-06 12:05:00,39.34,39.4,39.33,39.38,88552.0,37.0324,37.0888,37.0229,37.07,88552.0
2023-06-06 12:10:00,39.38,39.4,39.34,39.38,85664.0,37.07,37.0888,37.0324,37.07,85664.0
2023-06-06 12:15:00,39.39,39.39,39.34,39.35,80210.0,37.0794,37.0794,37.0324,37.0418,80210.0
2023-06-06 12:20:00,39.35,39.35,39.3,39.32,60389.0,37.0418,37.0418,36.9947,37.0135,60389.0
2023-06-06 12:25:00,39.31,39.33,39.28,39.29,92318.0,37.0041,37.0229,36.9759,36.9853,92318.0
2023-06-06 12:30:00,39.29,39.38,39.28,39.38,103714.0,36.9853,37.07,36.9759,37.07,103714.0
2023-06-06 12:35:00,39.38,39.38,39.27,39.32,89184.0,37.07,37.07,36.9665,37.0135,89184.0
2023-06-06 12:40:00,39.32,39.33,39.28,39.32,94665.0,37.0135,37.0229,36.9759,37.0135,94665.0
2023-06-06 12:45:00,39.32,39.36,39.31,39.33,62127.0,37.0135,37.0512,37.0041,37.0229,62127.0
2023-06-06 12:50:00,39.32,39.39,39.32,39.37,53609.0,37.0135,37.0794,37.0135,37.0606,53609.0
2023-06-06 12:55:00,39.38,39.4,39.36,39.39,63190.0,37.07,37.0888,37.0512,37.0794,63190.0
2023-06-06 13:00:00,39.39,39.41,39.33,39.34,79794.0,37.0794,37.0983,37.0229,37.0324,79794.0
2023-06-06 13:05:00,39.34,39.41,39.31,39.41,81717.0,37.0324,37.0983,37.0041,37.0983,81717.0
2023-06-06 13:10:00,39.4,39.44,39.4,39.44,41436.0,37.0888,37.1265,37.0888,37.1265,41436.0
2023-06-06 13:15:00,39.44,39.45,39.38,39.39,120052.0,37.1265,37.1359,37.07,37.0794,120052.0
2023-06-06 13:20:00,39.38,39.43,39.36,39.43,86991.0,37.07,37.1171,37.0512,37.1171,86991.0
2023-06-06 13:25:00,39.43,39.49,39.38,39.48,117167.0,37.1171,37.1736,37.07,37.1641,117167.0
2023-06-06 13:30:00,39.48,39.51,39.47,39.5,99020.0,37.1641,37.1924,37.1547,37.183,99020.0
2023-06-06 13:35:00,39.5,39.5,39.44,39.47,157299.0,37.183,37.183,37.1265,37.1547,157299.0
2023-06-06 13:40:00,39.47,39.47,39.38,39.39,125796.0,37.1547,37.1547,37.07,37.0794,125796.0
2023-06-06 13:45:00,39.38,39.41,39.34,39.34,72469.0,37.07,37.0983,37.0324,37.0324,72469.0
2023-06-06 13:50:00,39.34,39.37,39.32,39.36,112079.0,37.0324,37.0606,37.0135,37.0512,112079.0
2023-06-06 13:55:00,39.36,39.36,39.31,39.33,121062.0,37.0512,37.0512,37.0041,37.0229,121062.0
2023-06-06 14:00:00,39.34,39.37,39.32,39.34,115256.0,37.0324,37.0606,37.0135,37.0324,115256.0
2023-06-06 14:05:00,39.34,39.37,39.32,39.37,76687.0,37.0324,37.0606,37.0135,37.0606,76687.0
2023-06-06 14:10:00,39.36,39.4,39.36,39.4,82227.0,37.0512,37.0888,37.0512,37.0888,82227.0
2023-06-06 14:15:00,39.4,39.41,39.38,39.41,89443.0,37.0888,37.0983,37.07,37.0983,89443.0
2023-06-06 14:20:00,39.4,39.43,39.4,39.41,86827.0,37.0888,37.1171,37.0888,37.0983,86827.0
2023-06-06 14:25:00,39.41,39.42,39.37,39.38,98373.0,37.0983,37.1077,37.0606,37.07,98373.0
2023-06-06 14:30:00,39.38,39.4,39.36,39.4,92010.0,37.07,37.0888,37.0512,37.0888,92010.0
2023-06-06 14:35:00,39.39,39.41,39.36,39.37,102268.0,37.0794,37.0983,37.0512,37.0606,102268.0
2023-06-06 14:40:00,39.37,39.39,39.36,39.37,109622.0,37.0606,37.0794,37.0512,37.0606,109622.0
2023-06-06 14:45:00,39.37,39.43,39.36,39.39,108670.0,37.0606,37.1171,37.0512,37.0794,108670.0
2023-06-06 14:50:00,39.4,39.47,39.39,39.46,98668.0,37.0888,37.1547,37.0794,37.1453,98668.0
2023-06-06 14:55:00,39.46,39.46,39.42,39.44,112798.0,37.1453,37.1453,37.1077,37.1265,112798.0
2023-06-06 15:00:00,39.45,39.51,39.44,39.5,124077.0,37.1359,37.1924,37.1265,37.183,124077.0
2023-06-06 15:05:00,39.5,39.51,39.47,39.48,102561.0,37.183,37.1924,37.1547,37.1641,102561.0
2023-06-06 15:10:00,39.48,39.5,39.46,39.47,101083.0,37.1641,37.183,37.1453,37.1547,101083.0
2023-06-06 15:15:00,39.48,39.5,39.47,39.48,101820.0,37.1641,37.183,37.1547,37.1641,101820.0
2023-06-06 15:20:00,39.48,39.48,39.42,39.43,230857.0,37.1641,37.1641,37.1077,37.1171,230857.0
2023-06-06 15:25:00,39.43,39.45,39.4,39.44,238570.0,37.1171,37.1359,37.0888,37.1265,238570.0
2023-06-06 15:30:00,39.45,39.5,39.44,39.49,142139.0,37.1359,37.183,37.1265,37.1736,142139.0
2023-06-06 15:35:00,39.5,39.52,39.45,39.46,177341.0,37.183,37.2018,37.1359,37.1453,177341.0
2023-06-06 15:40:00,39.46,39.47,39.41,39.47,172672.0,37.1453,37.1547,37.0983,37.1547,172672.0
2023-06-06 15:45:00,39.47,39.48,39.43,39.45,277993.0,37.1547,37.1641,37.1171,37.1359,277993.0
2023-06-06 15:50:00,39.45,39.45,39.41,39.44,470099.0,37.1359,37.1359,37.0983,37.1265,470099.0
2023-06-06 15:55:00,39.44,39.51,39.43,39.47,785195.0,37.1265,37.1924,37.1171,37.1547,785195.0
2023-06-07 09:30:00,39.6,39.78,39.44,39.73,364445.0,37.2771,37.4465,37.1265,37.3995,364445.0
2023-06-07 09:35:00,39.73,39.97,39.7,39.95,175302.0,37.3995,37.6254,37.3712,37.6066,175302.0
2023-06-07 09:40:00,39.95,40.07,39.92,40.03,235158.0,37.6066,37.7195,37.5783,37.6819,235158.0
2023-06-07 09:45:00,40.02,40.07,39.96,40.06,103629.0,37.6725,37.7195,37.616,37.7101,103629.0
2023-06-07 09:50:00,40.07,40.08,39.92,39.93,123084.0,37.7195,37.729,37.5783,37.5878,123084.0
2023-06-07 09:55:00,39.92,39.96,39.9,39.94,93891.0,37.5783,37.616,37.5595,37.5972,93891.0
2023-06-07 10:00:00,39.94,39.98,39.85,39.91,168829.0,37.5972,37.6348,37.5124,37.5689,168829.0
2023-06-07 10:05:00,39.9,40.07,39.9,40.05,88722.0,37.5595,37.7195,37.5595,37.7007,88722.0
2023-06-07 10:10:00,40.04,40.09,40.02,40.06,84071.0,37.6913,37.7384,37.6725,37.7101,84071.0
2023-06-07 10:15:00,40.05,40.14,40.03,40.08,83582.0,37.7007,37.7854,37.6819,37.729,83582.0
2023-06-07 10:20:00,40.07,40.12,40.02,40.02,144935.0,37.7195,37.7666,37.6725,37.6725,144935.0
2023-06-07 10:25:00,40.03,40.13,40.02,40.11,87717.0,37.6819,37.776,37.6725,37.7572,87717.0
2023-06-07 10:30:00,40.12,40.17,40.08,40.1,234355.0,37.7666,37.8137,37.729,37.7478,234355.0
2023-06-07 10:35:00,40.1,40.1,39.97,40.02,156783.0,37.7478,37.7478,37.6254,37.6725,156783.0
2023-06-07 10:40:00,40.02,40.05,39.96,39.97,134537.0,37.6725,37.7007,37.616,37.6254,134537.0
2023-06-07 10:45:00,39.96,40.01,39.95,39.98,94914.0,37.616,37.6631,37.6066,37.6348,94914.0
2023-06-07 10:50:00,39.98,40.01,39.96,40.01,78753.0,37.6348,37.6631,37.616,37.6631,78753.0
2023-06-07 10:55:00,40.01,40.07,39.98,40.06,85451.0,37.6631,37.7195,37.6348,37.7101,85451.0
2023-06-07 11:00:00,40.07,40.11,40.06,40.1,44546.0,37.7195,37.7572,37.7101,37.7478,44546.0
2023-06-07 11:05:00,40.09,40.09,40.04,40.04,58293.0,37.7384,37.7384,37.6913,37.6913,58293.0
2023-06-07 11:10:00,40.05,40.06,40.01,40.05,116952.0,37.7007,37.7101,37.6631,37.7007,116952.0
2023-06-07 11:15:00,40.05,40.05,40.01,40.04,53390.0,37.7007,37.7007,37.6631,37.6913,53390.0
2023-06-07 11:20:00,40.03,40.07,40.0,40.05,50218.0,37.6819,37.7195,37.6536,37.7007,50218.0
2023-06-07 11:25:00,40.05,40.07,40.02,40.02,61409.0,37.7007,37.7195,37.6725,37.6725,61409.0
2023-06-07 11:30:00,40.02,40.06,40.01,40.03,105210.0,37.6725,37.7101,37.6631,37.6819,105210.0
2023-06-07 11:35:00,40.04,40.07,40.02,40.04,68416.0,37.6913,37.7195,37.6725,37.6913,68416.0
2023-06-07 11:40:00,40.03,40.06,40.02,40.04,64637.0,37.6819,37.7101,37.6725,37.6913,64637.0
2023-06-07 11:45:00,40.05,40.06,40.01,40.05,51763.0,37.7007,37.7101,37.6631,37.7007,51763.0
2023-06-07 11:50:00,40.05,40.06,39.97,40.01,71120.0,37.7007,37.7101,37.6254,37.6631,71120.0
2023-06-07 11:55:00,40.0,40.0,39.92,39.93,105445.0,37.6536,37.6536,37.5783,37.5878,105445.0
2023-06-07 12:00:00,39.93,40.01,39.9,40.0,82599.0,37.5878,37.6631,37.5595,37.6536,82599.0
2023-06-07 12:05:00,40.0,40.01,39.96,39.99,120005.0,37.6536,37.6631,37.616,37.6442,120005.0
2023-06-07 12:10:00,39.99,40.02,39.98,40.0,53917.0,37.6442,37.6725,37.6348,37.6536,53917.0
2023-06-07 12:15:00,40.0,40.02,39.97,40.01,60534.0,37.6536,37.6725,37.6254,37.6631,60534.0
2023-06-07 12:20:00,40.01,40.03,39.97,40.02,76916.0,37.6631,37.6819,37.6254,37.6725,76916.0
2023-06-07 12:25:00,40.02,40.05,40.01,40.02,60019.0,37.6725,37.7007,37.6631,37.6725,60019.0
2023-06-07 12:30:00,40.03,40.09,40.03,40.04,81613.0,37.6819,37.7384,37.6819,37.6913,81613.0
2023-06-07 12:35:00,40.04,40.1,40.03,40.1,79876.0,37.6913,37.7478,37.6819,37.7478,79876.0
2023-06-07 12:40:00,40.1,40.14,40.08,40.13,91860.0,37.7478,37.7854,37.729,37.776,91860.0
2023-06-07 12:45:00,40.12,40.14,40.06,40.09,90678.0,37.7666,37.7854,37.7101,37.7384,90678.0
2023-06-07 12:50:00,40.09,40.12,40.01,40.02,79058.0,37.7384,37.7666,37.6631,37.6725,79058.0
2023-06-07 12:55:00,40.02,40.06,40.01,40.06,63961.0,37.6725,37.7101,37.6631,37.7101,63961.0
2023-06-07 13:00:00,40.05,40.1,40.04,40.04,105308.0,37.7007,37.7478,37.6913,37.6913,105308.0
2023-06-07 13:05:00,40.04,40.11,40.01,40.11,173818.0,37.6913,37.7572,37.6631,37.7572,173818.0
2023-06-07 13:10:00,40.11,40.12,39.99,40.0,112749.0,37.7572,37.7666,37.6442,37.6536,112749.0
2023-06-07 13:15:00,40.0,40.02,39.95,39.95,58693.0,37.6536,37.6725,37.6066,37.6066,58693.0
2023-06-07 13:20:00,39.96,39.98,39.93,39.96,87292.0,37.616,37.6348,37.5878,37.616,87292.0
2023-06-07 13:25:00,39.95,40.01,39.94,39.98,112700.0,37.6066,37.6631,37.5972,37.6348,112700.0
2023-06-07 13:30:00,39.97,39.98,39.92,39.93,130765.0,37.6254,37.6348,37.5783,37.5878,130765.0
2023-06-07 13:35:00,39.93,39.99,39.91,39.98,283248.0,37.5878,37.6442,37.5689,37.6348,283248.0
2023-06-07 13:40:00,39.98,40.06,39.98,40.06,135910.0,37.6348,37.7101,37.6348,37.7101,135910.0
2023-06-07 13:45:00,40.05,40.08,40.02,40.04,159145.0,37.7007,37.729,37.6725,37.6913,159145.0
2023-06-07 13:50:00,40.03,40.1,40.02,40.08,151611.0,37.6819,37.7478,37.6725,37.729,151611.0
2023-06-07 13:55:00,40.08,40.1,40.06,40.08,80239.0,37.729,37.7478,37.7101,37.729,80239.0
2023-06-07 14:00:00,40.08,40.11,40.07,40.11,398125.0,37.729,37.7572,37.7195,37.7572,398125.0
2023-06-07 14:05:00,40.11,40.18,40.1,40.16,172082.0,37.7572,37.8231,37.7478,37.8043,172082.0
2023-06-07 14:10:00,40.16,40.17,40.08,40.13,183214.0,37.8043,37.8137,37.729,37.776,183214.0
2023-06-07 14:15:00,40.12,40.16,40.12,40.16,90988.0,37.7666,37.8043,37.7666,37.8043,90988.0
2023-06-07 14:20:00,40.15,40.16,40.08,40.14,133268.0,37.7948,37.8043,37.729,37.7854,133268.0
2023-06-07 14:25:00,40.14,40.15,40.11,40.13,64345.0,37.7854,37.7948,37.7572,37.776,64345.0
2023-06-07 14:30:00,40.12,40.18,40.12,40.16,181984.0,37.7666,37.8231,37.7666,37.8043,181984.0
2023-06-07 14:35:00,40.16,40.16,40.09,40.15,161933.0,37.8043,37.8043,37.7384,37.7948,161933.0
2023-06-07 14:40:00,40.15,40.17,40.13,40.16,153034.0,37.7948,37.8137,37.776,37.8043,153034.0
2023-06-07 14:45:00,40.15,40.16,40.12,40.14,88085.0,37.7948,37.8043,37.7666,37.7854,88085.0
2023-06-07 14:50:00,40.13,40.18,40.11,40.18,84740.0,37.776,37.8231,37.7572,37.8231,84740.0
2023-06-07 14:55:00,40.18,40.2,40.15,40.2,81598.0,37.8231,37.8419,37.7948,37.8419,81598.0
2023-06-07 15:00:00,40.19,40.23,40.17,40.21,84786.0,37.8325,37.8702,37.8137,37.8513,84786.0
2023-06-07 15:05:00,40.22,40.24,40.19,40.21,63023.0,37.8607,37.8796,37.8325,37.8513,63023.0
2023-06-07 15:10:00,40.2,40.22,40.16,40.22,168404.0,37.8419,37.8607,37.8043,37.8607,168404.0
2023-06-07 15:15:00,40.22,40.26,40.21,40.26,119137.0,37.8607,37.8984,37.8513,37.8984,119137.0
2023-06-07 15:20:00,40.26,40.28,40.25,40.28,195037.0,37.8984,37.9172,37.889,37.9172,195037.0
2023-06-07 15:25:00,40.27,40.31,40.26,40.29,222203.0,37.9078,37.9455,37.8984,37.9266,222203.0
2023-06-07 15:30:00,40.3,40.31,40.26,40.29,181355.0,37.936,37.9455,37.8984,37.9266,181355.0
2023-06-07 15:35:00,40.29,40.34,40.28,40.32,251484.0,37.9266,37.9737,37.9172,37.9549,251484.0
2023-06-07 15:40:00,40.32,40.36,40.29,40.34,200032.0,37.9549,37.9925,37.9266,37.9737,200032.0
2023-06-07 15:45:00,40.34,40.41,40.32,40.41,406090.0,37.9737,38.0396,37.9549,38.0396,406090.0
2023-06-07 15:50:00,40.41,40.47,40.38,40.4,535909.0,38.0396,38.0961,38.0114,38.0302,535909.0
2023-06-07 15:55:00,40.4,40.4,40.35,40.37,1390877.0,38.0302,38.0302,37.9831,38.0019,1390877.0
2023-06-08 09:30:00,40.35,40.37,40.2,40.25,298209.0,37.9831,38.0019,37.8419,37.889,298209.0
2023-06-08 09:35:00,40.26,40.33,40.19,40.23,160812.0,37.8984,37.9643,37.8325,37.8702,160812.0
2023-06-08 09:40:00,40.23,40.24,40.04,40.11,137411.0,37.8702,37.8796,37.6913,37.7572,137411.0
2023-06-08 09:45:00,40.1,40.11,39.99,40.05,127131.0,37.7478,37.7572,37.6442,37.7007,127131.0
2023-06-08 09:50:00,40.05,40.1,39.99,40.08,108865.0,37.7007,37.7478,37.6442,37.729,108865.0
2023-06-08 09:55:00,40.08,40.13,40.04,40.09,58023.0,37.729,37.776,37.6913,37.7384,58023.0
2023-06-08 10:00:00,40.09,40.1,40.01,40.04,118523.0,37.7384,37.7478,37.6631,37.6913,118523.0
2023-06-08 10:05:00,40.04,40.16,40.03,40.13,179865.0,37.6913,37.8043,37.6819,37.776,179865.0
2023-06-08 10:10:00,40.13,40.13,40.09,40.11,90975.0,37.776,37.776,37.7384,37.7572,90975.0
2023-06-08 10:15:00,40.11,40.18,40.1,40.15,87469.0,37.7572,37.8231,37.7478,37.7948,87469.0
2023-06-08 10:20:00,40.14,40.2,40.11,40.19,58383.0,37.7854,37.8419,37.7572,37.8325,58383.0
2023-06-08 10:25:00,40.19,40.23,40.13,40.23,111920.0,37.8325,37.8702,37.776,37.8702,111920.0
2023-06-08 10:30:00,40.23,40.24,40.15,40.19,105819.0,37.8702,37.8796,37.7948,37.8325,105819.0
2023-06-08 10:35:00,40.18,40.2,40.14,40.15,153595.0,37.8231,37.8419,37.7854,37.7948,153595.0
2023-06-08 10:40:00,40.15,40.18,40.1,40.18,137014.0,37.7948,37.8231,37.7478,37.8231,137014.0
2023-06-08 10:45:00,40.18,40.2,40.15,40.18,115179.0,37.8231,37.8419,37.7948,37.8231,115179.0
2023-06-08 10:50:00,40.18,40.18,40.13,40.14,73396.0,37.8231,37.8231,37.776,37.7854,73396.0
2023-06-08 10:55:00,40.14,40.17,40.11,40.13,127482.0,37.7854,37.8137,37.7572,37.776,127482.0
2023-06-08 11:00:00,40.13,40.16,40.09,40.16,161587.0,37.776,37.8043,37.7384,37.8043,161587.0
2023-06-08 11:05:00,40.15,40.15,40.09,40.1,68563.0,37.7948,37.7948,37.7384,37.7478,68563.0
2023-06-08 11:10:00,40.09,40.14,40.08,40.14,47337.0,37.7384,37.7854,37.729,37.7854,47337.0
2023-06-08 11:15:00,40.14,40.15,40.11,40.15,76874.0,37.7854,37.7948,37.7572,37.7948,76874.0
2023-06-08 11:20:00,40.15,40.2,40.12,40.2,86296.0,37.7948,37.8419,37.7666,37.8419,86296.0
2023-06-08 11:25:00,40.2,40.23,40.18,40.23,70311.0,37.8419,37.8702,37.8231,37.8702,70311.0
2023-06-08 11:30:00,40.23,40.25,40.21,40.22,129411.0,37.8702,37.889,37.8513,37.8607,129411.0
2023-06-08 11:35:00,40.23,40.23,40.19,40.2,69613.0,37.8702,37.8702,37.8325,37.8419,69613.0
2023-06-08 11:40:00,40.2,40.23,40.19,40.21,51821.0,37.8419,37.8702,37.8325,37.8513,51821.0
2023-06-08 11:45:00,40.21,40.23,40.18,40.21,107496.0,37.8513,37.8702,37.8231,37.8513,107496.0
2023-06-08 11:50:00,40.21,40.26,40.21,40.25,105474.0,37.8513,37.8984,37.8513,37.889,105474.0
2023-06-08 11:55:00,40.25,40.27,40.23,40.25,48233.0,37.889,37.9078,37.8702,37.889,48233.0
2023-06-08 12:00:00,40.24,40.25,40.2,40.24,48136.0,37.8796,37.889,37.8419,37.8796,48136.0
2023-06-08 12:05:00,40.25,40.28,40.24,40.26,79836.0,37.889,37.9172,37.8796,37.8984,79836.0
2023-06-08 12:10:00,40.26,40.28,40.25,40.25,44947.0,37.8984,37.9172,37.889,37.889,44947.0
2023-06-08 12:15:00,40.26,40.28,40.22,40.27,52123.0,37.8984,37.9172,37.8607,37.9078,52123.0
2023-06-08 12:20:00,40.27,40.32,40.27,40.29,63708.0,37.9078,37.9549,37.9078,37.9266,63708.0
2023-06-08 12:25:00,40.29,40.36,40.28,40.33,69235.0,37.9266,37.9925,37.9172,37.9643,69235.0
2023-06-08 12:30:00,40.34,40.36,40.33,40.35,42802.0,37.9737,37.9925,37.9643,37.9831,42802.0
2023-06-08 12:35:00,40.35,40.37,40.34,40.34,52004.0,37.9831,38.0019,37.9737,37.9737,52004.0
2023-06-08 12:40:00,40.35,40.36,40.32,40.33,50277.0,37.9831,37.9925,37.9549,37.9643,50277.0
2023-06-08 12:45:00,40.32,40.35,40.3,40.34,52575.0,37.9549,37.9831,37.936,37.9737,52575.0
2023-06-08 12:50:00,40.35,40.37,40.33,40.36,69614.0,37.9831,38.0019,37.9643,37.9925,69614.0
2023-06-08 12:55:00,40.36,40.37,40.34,40.34,26587.0,37.9925,38.0019,37.9737,37.9737,26587.0
2023-06-08 13:00:00,40.34,40.35,40.32,40.33,45977.0,37.9737,37.9831,37.9549,37.9643,45977.0
2023-06-08 13:05:00,40.32,40.34,40.29,40.3,70238.0,37.9549,37.9737,37.9266,37.936,70238.0
2023-06-08 13:10:00,40.3,40.31,40.26,40.26,63267.0,37.936,37.9455,37.8984,37.8984,63267.0
2023-06-08 13:15:00,40.27,40.31,40.25,40.3,62714.0,37.9078,37.9455,37.889,37.936,62714.0
2023-06-08 13:20:00,40.3,40.3,40.27,40.3,56557.0,37.936,37.936,37.9078,37.936,56557.0
2023-06-08 13:25:00,40.3,40.32,40.29,40.29,56500.0,37.936,37.9549,37.9266,37.9266,56500.0
2023-06-08 13:30:00,40.3,40.3,40.27,40.29,52570.0,37.936,37.936,37.9078,37.9266,52570.0
2023-06-08 13:35:00,40.29,40.33,40.28,40.3,92496.0,37.9266,37.9643,37.9172,37.936,92496.0
2023-06-08 13:40:00,40.3,40.33,40.28,40.33,111496.0,37.936,37.9643,37.9172,37.9643,111496.0
2023-06-08 13:45:00,40.33,40.33,40.28,40.3,74239.0,37.9643,37.9643,37.9172,37.936,74239.0
2023-06-08 13:50:00,40.3,40.34,40.29,40.33,82367.0,37.936,37.9737,37.9266,37.9643,82367.0
2023-06-08 13:55:00,40.34,40.37,40.33,40.37,64756.0,37.9737,38.0019,37.9643,38.0019,64756.0
2023-06-08 14:00:00,40.37,40.38,40.34,40.34,70568.0,38.0019,38.0114,37.9737,37.9737,70568.0
2023-06-08 14:05:00,40.34,40.36,40.31,40.33,58303.0,37.9737,37.9925,37.9455,37.9643,58303.0
2023-06-08 14:10:00,40.32,40.36,40.31,40.34,85443.0,37.9549,37.9925,37.9455,37.9737,85443.0
2023-06-08 14:15:00,40.34,40.37,40.32,40.33,64961.0,37.9737,38.0019,37.9549,37.9643,64961.0
2023-06-08 14:20:00,40.33,40.33,40.29,40.29,64024.0,37.9643,37.9643,37.9266,37.9266,64024.0
2023-06-08 14:25:00,40.29,40.31,40.28,40.3,49342.0,37.9266,37.9455,37.9172,37.936,49342.0
2023-06-08 14:30:00,40.31,40.32,40.29,40.3,63848.0,37.9455,37.9549,37.9266,37.936,63848.0
2023-06-08 14:35:00,40.31,40.35,40.3,40.34,54985.0,37.9455,37.9831,37.936,37.9737,54985.0
2023-06-08 14:40:00,40.34,40.36,40.34,40.34,68560.0,37.9737,37.9925,37.9737,37.9737,68560.0
2023-06-08 14:45:00,40.34,40.35,40.3,40.3,56502.0,37.9737,37.9831,37.936,37.936,56502.0
2023-06-08 14:50:00,40.3,40.36,40.3,40.34,56511.0,37.936,37.9925,37.936,37.9737,56511.0
2023-06-08 14:55:00,40.34,40.35,40.34,40.34,30407.0,37.9737,37.9831,37.9737,37.9737,30407.0
2023-06-08 15:00:00,40.34,40.37,40.33,40.34,62683.0,37.9737,38.0019,37.9643,37.9737,62683.0
2023-06-08 15:05:00,40.34,40.39,40.33,40.39,95162.0,37.9737,38.0208,37.9643,38.0208,95162.0
2023-06-08 15:10:00,40.39,40.4,40.36,40.38,66406.0,38.0208,38.0302,37.9925,38.0114,66406.0
2023-06-08 15:15:00,40.38,40.39,40.35,40.39,98862.0,38.0114,38.0208,37.9831,38.0208,98862.0
2023-06-08 15:20:00,40.39,40.41,40.37,40.4,113522.0,38.0208,38.0396,38.0019,38.0302,113522.0
2023-06-08 15:25:00,40.39,40.4,40.38,40.39,74380.0,38.0208,38.0302,38.0114,38.0208,74380.0
2023-06-08 15:30:00,40.39,40.41,40.37,40.39,171386.0,38.0208,38.0396,38.0019,38.0208,171386.0
2023-06-08 15:35:00,40.38,40.42,40.38,40.4,130980.0,38.0114,38.049,38.0114,38.0302,130980.0
2023-06-08 15:40:00,40.39,40.42,40.39,40.41,125061.0,38.0208,38.049,38.0208,38.0396,125061.0
2023-06-08 15:45:00,40.41,40.46,40.4,40.45,169844.0,38.0396,38.0867,38.0302,38.0772,169844.0
2023-06-08 15:50:00,40.45,40.51,40.44,40.45,315574.0,38.0772,38.1337,38.0678,38.0772,315574.0
2023-06-08 15:55:00,40.45,40.5,40.44,40.47,413999.0,38.0772,38.1243,38.0678,38.0961,413999.0
2023-06-09 09:30:00,40.24,40.34,40.2,40.33,474360.0,37.8796,37.9737,37.8419,37.9643,474360.0
2023-06-09 09:35:00,40.34,40.35,40.2,40.27,216937.0,37.9737,37.9831,37.8419,37.9078,216937.0
2023-06-09 09:40:00,40.27,40.32,40.2,40.26,154449.0,37.9078,37.9549,37.8419,37.8984,154449.0
2023-06-09 09:45:00,40.25,40.26,40.14,40.18,218912.0,37.889,37.8984,37.7854,37.8231,218912.0
2023-06-09 09:50:00,40.19,40.28,40.17,40.2,137850.0,37.8325,37.9172,37.8137,37.8419,137850.0
2023-06-09 09:55:00,40.2,40.22,40.15,40.16,111234.0,37.8419,37.8607,37.7948,37.8043,111234.0
2023-06-09 10:00:00,40.16,40.28,40.15,40.28,107605.0,37.8043,37.9172,37.7948,37.9172,107605.0
2023-06-09 10:05:00,40.27,40.34,40.27,40.31,99227.0,37.9078,37.9737,37.9078,37.9455,99227.0
2023-06-09 10:10:00,40.32,40.4,40.29,40.39,128722.0,37.9549,38.0302,37.9266,38.0208,128722.0
2023-06-09 10:15:00,40.39,40.41,40.37,40.38,65969.0,38.0208,38.0396,38.0019,38.0114,65969.0
2023-06-09 10:20:00,40.37,40.42,40.36,40.39,89439.0,38.0019,38.049,37.9925,38.0208,89439.0
2023-06-09 10:25:00,40.38,40.46,40.38,40.46,99092.0,38.0114,38.0867,38.0114,38.0867,99092.0
2023-06-09 10:30:00,40.46,40.48,40.39,40.41,104363.0,38.0867,38.1055,38.0208,38.0396,104363.0
2023-06-09 10:35:00,40.41,40.44,40.39,40.4,66852.0,38.0396,38.0678,38.0208,38.0302,66852.0
2023-06-09 10:40:00,40.4,40.42,40.34,40.4,95083.0,38.0302,38.049,37.9737,38.0302,95083.0
2023-06-09 10:45:00,40.39,40.45,40.39,40.41,316658.0,38.0208,38.0772,38.0208,38.0396,316658.0
2023-06-09 10:50:00,40.41,40.41,40.29,40.33,123450.0,38.0396,38.0396,37.9266,37.9643,123450.0
2023-06-09 10:55:00,40.33,40.35,40.29,40.33,89796.0,37.9643,37.9831,37.9266,37.9643,89796.0
2023-06-09 11:00:00,40.34,40.4,40.32,40.4,78434.0,37.9737,38.0302,37.9549,38.0302,78434.0
2023-06-09 11:05:00,40.41,40.43,40.36,40.41,177985.0,38.0396,38.0584,37.9925,38.0396,177985.0
2023-06-09 11:10:00,40.42,40.42,40.37,40.41,98674.0,38.049,38.049,38.0019,38.0396,98674.0
2023-06-09 11:15:00,40.41,40.43,40.36,40.37,89300.0,38.0396,38.0584,37.9925,38.0019,89300.0
2023-06-09 11:20:00,40.36,40.36,40.24,40.25,78495.0,37.9925,37.9925,37.8796,37.889,78495.0
2023-06-09 11:25:00,40.24,40.25,40.17,40.18,135181.0,37.8796,37.889,37.8137,37.8231,135181.0
2023-06-09 11:30:00,40.18,40.22,40.13,40.22,180101.0,37.8231,37.8607,37.776,37.8607,180101.0
2023-06-09 11:35:00,40.22,40.22,40.16,40.18,68469.0,37.8607,37.8607,37.8043,37.8231,68469.0
2023-06-09 11:40:00,40.18,40.2,40.15,40.16,47607.0,37.8231,37.8419,37.7948,37.8043,47607.0
2023-06-09 11:45:00,40.16,40.22,40.16,40.22,71013.0,37.8043,37.8607,37.8043,37.8607,71013.0
2023-06-09 11:50:00,40.21,40.23,40.2,40.21,64681.0,37.8513,37.8702,37.8419,37.8513,64681.0
2023-06-09 11:55:00,40.21,40.23,40.17,40.23,167559.0,37.8513,37.8702,37.8137,37.8702,167559.0
2023-06-09 12:00:00,40.22,40.25,40.14,40.19,135440.0,37.8607,37.889,37.7854,37.8325,135440.0
2023-06-09 12:05:00,40.19,40.2,40.16,40.16,63639.0,37.8325,37.8419,37.8043,37.8043,63639.0
2023-06-09 12:10:00,40.16,40.21,40.16,40.21,57623.0,37.8043,37.8513,37.8043,37.8513,57623.0
2023-06-09 12:15:00,40.2,40.22,40.19,40.2,44735.0,37.8419,37.8607,37.8325,37.8419,44735.0
2023-06-09 12:20:00,40.19,40.2,40.18,40.19,153554.0,37.8325,37.8419,37.8231,37.8325,153554.0
2023-06-09 12:25:00,40.19,40.2,40.14,40.18,91368.0,37.8325,37.8419,37.7854,37.8231,91368.0
2023-06-09 12:30:00,40.17,40.2,40.15,40.2,44243.0,37.8137,37.8419,37.7948,37.8419,44243.0
2023-06-09 12:35:00,40.2,40.2,40.13,40.14,96771.0,37.8419,37.8419,37.776,37.7854,96771.0
2023-06-09 12:40:00,40.15,40.16,40.13,40.15,62611.0,37.7948,37.8043,37.776,37.7948,62611.0
2023-06-09 12:45:00,40.15,40.16,40.13,40.15,59399.0,37.7948,37.8043,37.776,37.7948,59399.0
2023-06-09 12:50:00,40.16,40.17,40.14,40.15,70921.0,37.8043,37.8137,37.7854,37.7948,70921.0
2023-06-09 12:55:00,40.15,40.17,40.13,40.16,100553.0,37.7948,37.8137,37.776,37.8043,100553.0
2023-06-09 13:00:00,40.16,40.21,40.14,40.21,129404.0,37.8043,37.8513,37.7854,37.8513,129404.0
2023-06-09 13:05:00,40.21,40.23,40.19,40.22,65579.0,37.8513,37.8702,37.8325,37.8607,65579.0
2023-06-09 13:10:00,40.22,40.23,40.21,40.21,57540.0,37.8607,37.8702,37.8513,37.8513,57540.0
2023-06-09 13:15:00,40.22,40.23,40.15,40.15,57012.0,37.8607,37.8702,37.7948,37.7948,57012.0
2023-06-09 13:20:00,40.15,40.15,40.1,40.11,50896.0,37.7948,37.7948,37.7478,37.7572,50896.0
2023-06-09 13:25:00,40.11,40.16,40.1,40.16,82498.0,37.7572,37.8043,37.7478,37.8043,82498.0
2023-06-09 13:30:00,40.15,40.17,40.14,40.16,144234.0,37.7948,37.8137,37.7854,37.8043,144234.0
2023-06-09 13:35:00,40.16,40.17,40.15,40.16,115476.0,37.8043,37.8137,37.7948,37.8043,115476.0
2023-06-09 13:40:00,40.16,40.17,40.15,40.16,42385.0,37.8043,37.8137,37.7948,37.8043,42385.0
2023-06-09 13:45:00,40.16,40.18,40.13,40.15,147350.0,37.8043,37.8231,37.776,37.7948,147350.0
2023-06-09 13:50:00,40.15,40.18,40.14,40.17,69061.0,37.7948,37.8231,37.7854,37.8137,69061.0
2023-06-09 13:55:00,40.18,40.18,40.15,40.18,115720.0,37.8231,37.8231,37.7948,37.8231,115720.0
2023-06-09 14:00:00,40.18,40.18,40.15,40.16,53980.0,37.8231,37.8231,37.7948,37.8043,53980.0
2023-06-09 14:05:00,40.16,40.17,40.15,40.16,93302.0,37.8043,37.8137,37.7948,37.8043,93302.0
2023-06-09 14:10:00,40.17,40.17,40.16,40.16,40997.0,37.8137,37.8137,37.8043,37.8043,40997.0
2023-06-09 14:15:00,40.16,40.17,40.15,40.16,93468.0,37.8043,37.8137,37.7948,37.8043,93468.0
2023-06-09 14:20:00,40.15,40.18,40.15,40.16,76926.0,37.7948,37.8231,37.7948,37.8043,76926.0
2023-06-09 14:25:00,40.17,40.18,40.14,40.15,95419.0,37.8137,37.8231,37.7854,37.7948,95419.0
2023-06-09 14:30:00,40.15,40.18,40.15,40.16,83803.0,37.7948,37.8231,37.7948,37.8043,83803.0
2023-06-09 14:35:00,40.16,40.17,40.14,40.14,55199.0,37.8043,37.8137,37.7854,37.7854,55199.0
2023-06-09 14:40:00,40.15,40.16,40.13,40.16,63409.0,37.7948,37.8043,37.776,37.8043,63409.0
2023-06-09 14:45:00,40.16,40.16,40.14,40.15,52585.0,37.8043,37.8043,37.7854,37.7948,52585.0
2023-06-09 14:50:00,40.15,40.21,40.15,40.19,104289.0,37.7948,37.8513,37.7948,37.8325,104289.0
2023-06-09 14:55:00,40.18,40.25,40.18,40.24,68598.0,37.8231,37.889,37.8231,37.8796,68598.0
2023-06-09 15:00:00,40.24,40.29,40.24,40.27,90079.0,37.8796,37.9266,37.8796,37.9078,90079.0
2023-06-09 15:05:00,40.27,40.28,40.22,40.25,104371.0,37.9078,37.9172,37.8607,37.889,104371.0
2023-06-09 15:10:00,40.25,40.27,40.24,40.27,75876.0,37.889,37.9078,37.8796,37.9078,75876.0
2023-06-09 15:15:00,40.27,40.3,40.23,40.3,98650.0,37.9078,37.936,37.8702,37.936,98650.0
2023-06-09 15:20:00,40.3,40.31,40.29,40.3,71283.0,37.936,37.9455,37.9266,37.936,71283.0
2023-06-09 15:25:00,40.3,40.31,40.26,40.29,111013.0,37.936,37.9455,37.8984,37.9266,111013.0
2023-06-09 15:30:00,40.28,40.31,40.27,40.3,129343.0,37.9172,37.9455,37.9078,37.936,129343.0
2023-06-09 15:35:00,40.31,40.32,40.25,40.28,140284.0,37.9455,37.9549,37.889,37.9172,140284.0
2023-06-09 15:40:00,40.28,40.3,40.25,40.27,104858.0,37.9172,37.936,37.889,37.9078,104858.0
2023-06-09 15:45:00,40.27,40.28,40.2,40.21,166191.0,37.9078,37.9172,37.8419,37.8513,166191.0
2023-06-09 15:50:00,40.21,40.23,40.18,40.22,318364.0,37.8513,37.8702,37.8231,37.8607,318364.0
2023-06-09 15:55:00,40.23,40.26,40.21,40.22,649450.0,37.8702,37.8984,37.8513,37.8607,649450.0
2023-06-12 09:30:00,40.19,40.38,40.17,40.33,283875.0,37.8325,38.0114,37.8137,37.9643,283875.0
2023-06-12 09:35:00,40.33,40.36,40.25,40.34,154131.0,37.9643,37.9925,37.889,37.9737,154131.0
2023-06-12 09:40:00,40.34,40.4,40.27,40.27,139596.0,37.9737,38.0302,37.9078,37.9078,139596.0
2023-06-12 09:45:00,40.27,40.37,40.26,40.35,162487.0,37.9078,38.0019,37.8984,37.9831,162487.0
2023-06-12 09:50:00,40.35,40.48,40.35,40.45,160570.0,37.9831,38.1055,37.9831,38.0772,160570.0
2023-06-12 09:55:00,40.45,40.47,40.34,40.39,128639.0,38.0772,38.0961,37.9737,38.0208,128639.0
2023-06-12 10:00:00,40.39,40.44,40.36,40.4,150991.0,38.0208,38.0678,37.9925,38.0302,150991.0
2023-06-12 10:05:00,40.4,40.4,40.24,40.33,288504.0,38.0302,38.0302,37.8796,37.9643,288504.0
2023-06-12 10:10:00,40.34,40.36,40.28,40.32,128346.0,37.9737,37.9925,37.9172,37.9549,128346.0
2023-06-12 10:15:00,40.32,40.33,40.28,40.29,97384.0,37.9549,37.9643,37.9172,37.9266,97384.0
2023-06-12 10:20:00,40.3,40.33,40.24,40.26,177898.0,37.936,37.9643,37.8796,37.8984,177898.0
2023-06-12 10:25:00,40.26,40.31,40.24,40.27,136996.0,37.8984,37.9455,37.8796,37.9078,136996.0
2023-06-12 10:30:00,40.27,40.31,40.23,40.29,98655.0,37.9078,37.9455,37.8702,37.9266,98655.0
2023-06-12 10:35:00,40.29,40.31,40.25,40.26,80557.0,37.9266,37.9455,37.889,37.8984,80557.0
2023-06-12 10:40:00,40.25,40.26,40.18,40.18,72104.0,37.889,37.8984,37.8231,37.8231,72104.0
2023-06-12 10:45:00,40.18,40.2,40.16,40.17,87429.0,37.8231,37.8419,37.8043,37.8137,87429.0
2023-06-12 10:50:00,40.18,40.19,40.15,40.17,63891.0,37.8231,37.8325,37.7948,37.8137,63891.0
2023-06-12 10:55:00,40.16,40.24,40.16,40.23,94942.0,37.8043,37.8796,37.8043,37.8702,94942.0
2023-06-12 11:00:00,40.23,40.26,40.19,40.19,78768.0,37.8702,37.8984,37.8325,37.8325,78768.0
2023-06-12 11:05:00,40.2,40.2,40.12,40.14,81097.0,37.8419,37.8419,37.7666,37.7854,81097.0
2023-06-12 11:10:00,40.13,40.2,40.12,40.19,79664.0,37.776,37.8419,37.7666,37.8325,79664.0
2023-06-12 11:15:00,40.2,40.21,40.14,40.16,55097.0,37.8419,37.8513,37.7854,37.8043,55097.0
2023-06-12 11:20:00,40.16,40.18,40.13,40.16,56931.0,37.8043,37.8231,37.776,37.8043,56931.0
2023-06-12 11:25:00,40.16,40.19,40.15,40.18,68518.0,37.8043,37.8325,37.7948,37.8231,68518.0
2023-06-12 11:30:00,40.18,40.19,40.14,40.15,64860.0,37.8231,37.8325,37.7854,37.7948,64860.0
2023-06-12 11:35:00,40.16,40.18,40.12,40.13,54135.0,37.8043,37.8231,37.7666,37.776,54135.0
2023-06-12 11:40:00,40.14,40.14,40.1,40.11,60996.0,37.7854,37.7854,37.7478,37.7572,60996.0
2023-06-12 11:45:00,40.11,40.14,40.11,40.12,72264.0,37.7572,37.7854,37.7572,37.7666,72264.0
2023-06-12 11:50:00,40.11,40.15,40.11,40.14,53841.0,37.7572,37.7948,37.7572,37.7854,53841.0
2023-06-12 11:55:00,40.14,40.16,40.1,40.15,65112.0,37.7854,37.8043,37.7478,37.7948,65112.0
2023-06-12 12:00:00,40.15,40.19,40.15,40.17,51226.0,37.7948,37.8325,37.7948,37.8137,51226.0
2023-06-12 12:05:00,40.17,40.21,40.17,40.21,104832.0,37.8137,37.8513,37.8137,37.8513,104832.0
2023-06-12 12:10:00,40.2,40.25,40.19,40.25,66832.0,37.8419,37.889,37.8325,37.889,66832.0
2023-06-12 12:15:00,40.24,40.24,40.21,40.23,45006.0,37.8796,37.8796,37.8513,37.8702,45006.0
2023-06-12 12:20:00,40.23,40.26,40.22,40.25,79390.0,37.8702,37.8984,37.8607,37.889,79390.0
2023-06-12 12:25:00,40.25,40.29,40.25,40.27,53251.0,37.889,37.9266,37.889,37.9078,53251.0
2023-06-12 12:30:00,40.27,40.28,40.26,40.27,67402.0,37.9078,37.9172,37.8984,37.9078,67402.0
2023-06-12 12:35:00,40.27,40.32,40.27,40.32,59839.0,37.9078,37.9549,37.9078,37.9549,59839.0
2023-06-12 12:40:00,40.33,40.34,40.28,40.29,59635.0,37.9643,37.9737,37.9172,37.9266,59635.0
2023-06-12 12:45:00,40.29,40.29,40.24,40.26,93388.0,37.9266,37.9266,37.8796,37.8984,93388.0
2023-06-12 12:50:00,40.26,40.29,40.26,40.27,68012.0,37.8984,37.9266,37.8984,37.9078,68012.0
2023-06-12 12:55:00,40.27,40.32,40.26,40.3,75574.0,37.9078,37.9549,37.8984,37.936,75574.0
2023-06-12 13:00:00,40.3,40.31,40.19,40.2,103669.0,37.936,37.9455,37.8325,37.8419,103669.0
2023-06-12 13:05:00,40.2,40.2,40.15,40.17,74932.0,37.8419,37.8419,37.7948,37.8137,74932.0
2023-06-12 13:10:00,40.17,40.22,40.17,40.22,78163.0,37.8137,37.8607,37.8137,37.8607,78163.0
2023-06-12 13:15:00,40.22,40.27,40.21,40.27,98402.0,37.8607,37.9078,37.8513,37.9078,98402.0
2023-06-12 13:20:00,40.27,40.28,40.22,40.22,78329.0,37.9078,37.9172,37.8607,37.8607,78329.0
2023-06-12 13:25:00,40.22,40.26,40.22,40.23,38015.0,37.8607,37.8984,37.8607,37.8702,38015.0
2023-06-12 13:30:00,40.23,40.25,40.19,40.21,65838.0,37.8702,37.889,37.8325,37.8513,65838.0
2023-06-12 13:35:00,40.22,40.25,40.21,40.25,50576.0,37.8607,37.889,37.8513,37.889,50576.0
2023-06-12 13:40:00,40.24,40.27,40.23,40.24,63115.0,37.8796,37.9078,37.8702,37.8796,63115.0
2023-06-12 13:45:00,40.23,40.29,40.23,40.28,58001.0,37.8702,37.9266,37.8702,37.9172,58001.0
2023-06-12 13:50:00,40.28,40.31,40.26,40.27,84835.0,37.9172,37.9455,37.8984,37.9078,84835.0
2023-06-12 13:55:00,40.27,40.3,40.27,40.27,68049.0,37.9078,37.936,37.9078,37.9078,68049.0
2023-06-12 14:00:00,40.27,40.29,40.25,40.29,116369.0,37.9078,37.9266,37.889,37.9266,116369.0
2023-06-12 14:05:00,40.29,40.3,40.28,40.3,113081.0,37.9266,37.936,37.9172,37.936,113081.0
2023-06-12 14:10:00,40.3,40.31,40.26,40.26,100303.0,37.936,37.9455,37.8984,37.8984,100303.0
2023-06-12 14:15:00,40.26,40.27,40.24,40.25,66048.0,37.8984,37.9078,37.8796,37.889,66048.0
2023-06-12 14:20:00,40.25,40.26,40.23,40.24,72685.0,37.889,37.8984,37.8702,37.8796,72685.0
2023-06-12 14:25:00,40.24,40.28,40.24,40.28,56741.0,37.8796,37.9172,37.8796,37.9172,56741.0
2023-06-12 14:30:00,40.27,40.37,40.27,40.36,119201.0,37.9078,38.0019,37.9078,37.9925,119201.0
2023-06-12 14:35:00,40.35,40.39,40.35,40.39,64821.0,37.9831,38.0208,37.9831,38.0208,64821.0
2023-06-12 14:40:00,40.38,40.4,40.38,40.4,49972.0,38.0114,38.0302,38.0114,38.0302,49972.0
2023-06-12 14:45:00,40.4,40.41,40.36,40.41,89002.0,38.0302,38.0396,37.9925,38.0396,89002.0
2023-06-12 14:50:00,40.41,40.44,40.39,40.43,139152.0,38.0396,38.0678,38.0208,38.0584,139152.0
2023-06-12 14:55:00,40.43,40.45,40.4,40.43,107602.0,38.0584,38.0772,38.0302,38.0584,107602.0
2023-06-12 15:00:00,40.44,40.5,40.43,40.5,104914.0,38.0678,38.1243,38.0584,38.1243,104914.0
2023-06-12 15:05:00,40.5,40.51,40.44,40.48,134670.0,38.1243,38.1337,38.0678,38.1055,134670.0
2023-06-12 15:10:00,40.48,40.56,40.47,40.54,129470.0,38.1055,38.1808,38.0961,38.162,129470.0
2023-06-12 15:15:00,40.55,40.61,40.54,40.55,123959.0,38.1714,38.2279,38.162,38.1714,123959.0
2023-06-12 15:20:00,40.56,40.57,40.52,40.56,205049.0,38.1808,38.1902,38.1431,38.1808,205049.0
2023-06-12 15:25:00,40.56,40.59,40.55,40.57,123647.0,38.1808,38.209,38.1714,38.1902,123647.0
2023-06-12 15:30:00,40.57,40.58,40.53,40.57,206890.0,38.1902,38.1996,38.1526,38.1902,206890.0
2023-06-12 15:35:00,40.57,40.61,40.56,40.61,98256.0,38.1902,38.2279,38.1808,38.2279,98256.0
2023-06-12 15:40:00,40.61,40.72,40.6,40.7,214803.0,38.2279,38.3314,38.2184,38.3126,214803.0
2023-06-12 15:45:00,40.7,40.75,40.68,40.75,323773.0,38.3126,38.3596,38.2938,38.3596,323773.0
2023-06-12 15:50:00,40.75,40.8,40.68,40.7,614815.0,38.3596,38.4067,38.2938,38.3126,614815.0
2023-06-12 15:55:00,40.69,40.76,40.68,40.72,1138615.0,38.3032,38.3691,38.2938,38.3314,1138615.0
2023-06-13 09:30:00,40.92,40.92,40.72,40.8,264953.0,38.5197,38.5197,38.3314,38.4067,264953.0
2023-06-13 09:35:00,40.81,40.84,40.67,40.84,131341.0,38.4161,38.4444,38.2843,38.4444,131341.0
2023-06-13 09:40:00,40.83,40.91,40.76,40.89,144742.0,38.435,38.5103,38.3691,38.4914,144742.0
2023-06-13 09:45:00,40.89,40.92,40.77,40.86,118482.0,38.4914,38.5197,38.3785,38.4632,118482.0
2023-06-13 09:50:00,40.86,40.87,40.77,40.78,96971.0,38.4632,38.4726,38.3785,38.3879,96971.0
2023-06-13 09:55:00,40.77,40.77,40.64,40.71,91810.0,38.3785,38.3785,38.2561,38.322,91810.0
2023-06-13 10:00:00,40.7,40.77,40.7,40.74,95975.0,38.3126,38.3785,38.3126,38.3502,95975.0
2023-06-13 10:05:00,40.75,40.86,40.74,40.86,101923.0,38.3596,38.4632,38.3502,38.4632,101923.0
2023-06-13 10:10:00,40.85,40.9,40.82,40.9,139673.0,38.4538,38.5009,38.4255,38.5009,139673.0
2023-06-13 10:15:00,40.9,40.92,40.81,40.92,89563.0,38.5009,38.5197,38.4161,38.5197,89563.0
2023-06-13 10:20:00,40.92,40.94,40.88,40.93,97579.0,38.5197,38.5385,38.482,38.5291,97579.0
2023-06-13 10:25:00,40.94,41.02,40.93,41.02,139098.0,38.5385,38.6138,38.5291,38.6138,139098.0
2023-06-13 10:30:00,41.02,41.02,40.94,41.02,102776.0,38.6138,38.6138,38.5385,38.6138,102776.0
2023-06-13 10:35:00,41.02,41.07,41.0,41.05,160685.0,38.6138,38.6609,38.595,38.6421,160685.0
2023-06-13 10:40:00,41.06,41.12,41.05,41.11,105306.0,38.6515,38.7079,38.6421,38.6985,105306.0
2023-06-13 10:45:00,41.12,41.13,41.02,41.03,211543.0,38.7079,38.7174,38.6138,38.6232,211543.0
2023-06-13 10:50:00,41.04,41.05,40.94,40.95,83920.0,38.6326,38.6421,38.5385,38.5479,83920.0
2023-06-13 10:55:00,40.95,40.99,40.94,40.97,91160.0,38.5479,38.5856,38.5385,38.5667,91160.0
2023-06-13 11:00:00,40.97,40.98,40.9,40.91,108189.0,38.5667,38.5762,38.5009,38.5103,108189.0
2023-06-13 11:05:00,40.92,40.93,40.86,40.92,87164.0,38.5197,38.5291,38.4632,38.5197,87164.0
2023-06-13 11:10:00,40.92,41.0,40.91,40.98,112515.0,38.5197,38.595,38.5103,38.5762,112515.0
2023-06-13 11:15:00,40.98,41.02,40.95,40.98,103037.0,38.5762,38.6138,38.5479,38.5762,103037.0
2023-06-13 11:20:00,40.98,41.02,40.96,40.98,95242.0,38.5762,38.6138,38.5573,38.5762,95242.0
2023-06-13 11:25:00,40.98,41.0,40.97,40.98,96263.0,38.5762,38.595,38.5667,38.5762,96263.0
2023-06-13 11:30:00,40.99,41.0,40.95,40.95,84603.0,38.5856,38.595,38.5479,38.5479,84603.0
2023-06-13 11:35:00,40.96,40.97,40.89,40.91,85841.0,38.5573,38.5667,38.4914,38.5103,85841.0
2023-06-13 11:40:00,40.91,40.97,40.9,40.97,54494.0,38.5103,38.5667,38.5009,38.5667,54494.0
2023-06-13 11:45:00,40.97,41.0,40.95,40.97,68827.0,38.5667,38.595,38.5479,38.5667,68827.0
2023-06-13 11:50:00,40.96,40.96,40.89,40.93,115739.0,38.5573,38.5573,38.4914,38.5291,115739.0
2023-06-13 11:55:00,40.93,40.93,40.85,40.9,143105.0,38.5291,38.5291,38.4538,38.5009,143105.0
2023-06-13 12:00:00,40.89,40.89,40.8,40.81,93265.0,38.4914,38.4914,38.4067,38.4161,93265.0
2023-06-13 12:05:00,40.82,40.85,40.81,40.82,79419.0,38.4255,38.4538,38.4161,38.4255,79419.0
2023-06-13 12:10:00,40.82,40.84,40.79,40.79,49123.0,38.4255,38.4444,38.3973,38.3973,49123.0
2023-06-13 12:15:00,40.79,40.83,40.79,40.83,78471.0,38.3973,38.435,38.3973,38.435,78471.0
2023-06-13 12:20:00,40.83,40.85,40.8,40.84,73077.0,38.435,38.4538,38.4067,38.4444,73077.0
2023-06-13 12:25:00,40.84,40.85,40.79,40.84,80692.0,38.4444,38.4538,38.3973,38.4444,80692.0
2023-06-13 12:30:00,40.84,40.92,40.84,40.89,95811.0,38.4444,38.5197,38.4444,38.4914,95811.0
2023-06-13 12:35:00,40.9,40.93,40.89,40.91,83214.0,38.5009,38.5291,38.4914,38.5103,83214.0
2023-06-13 12:40:00,40.9,40.92,40.89,40.9,55758.0,38.5009,38.5197,38.4914,38.5009,55758.0
2023-06-13 12:45:00,40.9,40.91,40.84,40.86,111969.0,38.5009,38.5103,38.4444,38.4632,111969.0
2023-06-13 12:50:00,40.86,40.88,40.85,40.87,38510.0,38.4632,38.482,38.4538,38.4726,38510.0
2023-06-13 12:55:00,40.87,40.93,40.87,40.92,74536.0,38.4726,38.5291,38.4726,38.5197,74536.0
2023-06-13 13:00:00,40.92,40.93,40.91,40.93,68478.0,38.5197,38.5291,38.5103,38.5291,68478.0
2023-06-13 13:05:00,40.93,40.96,40.89,40.91,80286.0,38.5291,38.5573,38.4914,38.5103,80286.0
2023-06-13 13:10:00,40.91,40.92,40.88,40.89,50189.0,38.5103,38.5197,38.482,38.4914,50189.0
2023-06-13 13:15:00,40.89,40.89,40.84,40.86,76520.0,38.4914,38.4914,38.4444,38.4632,76520.0
2023-06-13 13:20:00,40.86,40.88,40.85,40.86,59077.0,38.4632,38.482,38.4538,38.4632,59077.0
2023-06-13 13:25:00,40.86,40.89,40.84,40.88,94147.0,38.4632,38.4914,38.4444,38.482,94147.0
2023-06-13 13:30:00,40.88,40.92,40.87,40.88,65998.0,38.482,38.5197,38.4726,38.482,65998.0
2023-06-13 13:35:00,40.89,40.92,40.87,40.89,62072.0,38.4914,38.5197,38.4726,38.4914,62072.0
2023-06-13 13:40:00,40.89,40.94,40.89,40.94,71138.0,38.4914,38.5385,38.4914,38.5385,71138.0
2023-06-13 13:45:00,40.94,40.97,40.93,40.95,90581.0,38.5385,38.5667,38.5291,38.5479,90581.0
2023-06-13 13:50:00,40.96,40.96,40.92,40.93,86759.0,38.5573,38.5573,38.5197,38.5291,86759.0
2023-06-13 13:55:00,40.92,40.93,40.85,40.87,144778.0,38.5197,38.5291,38.4538,38.4726,144778.0
2023-06-13 14:00:00,40.87,40.87,40.81,40.81,178376.0,38.4726,38.4726,38.4161,38.4161,178376.0
2023-06-13 14:05:00,40.82,40.83,40.78,40.78,93120.0,38.4255,38.435,38.3879,38.3879,93120.0
2023-06-13 14:10:00,40.78,40.81,40.74,40.81,122720.0,38.3879,38.4161,38.3502,38.4161,122720.0
2023-06-13 14:15:00,40.81,40.83,40.78,40.8,104838.0,38.4161,38.435,38.3879,38.4067,104838.0
2023-06-13 14:20:00,40.81,40.81,40.77,40.78,154969.0,38.4161,38.4161,38.3785,38.3879,154969.0
2023-06-13 14:25:00,40.79,40.83,40.78,40.82,88421.0,38.3973,38.435,38.3879,38.4255,88421.0
2023-06-13 14:30:00,40.82,40.82,40.77,40.8,76800.0,38.4255,38.4255,38.3785,38.4067,76800.0
2023-06-13 14:35:00,40.8,40.8,40.72,40.76,61039.0,38.4067,38.4067,38.3314,38.3691,61039.0
2023-06-13 14:40:00,40.76,40.76,40.72,40.73,79940.0,38.3691,38.3691,38.3314,38.3408,79940.0
2023-06-13 14:45:00,40.73,40.75,40.7,40.74,92329.0,38.3408,38.3596,38.3126,38.3502,92329.0
2023-06-13 14:50:00,40.73,40.75,40.71,40.73,89242.0,38.3408,38.3596,38.322,38.3408,89242.0
2023-06-13 14:55:00,40.73,40.75,40.71,40.71,86092.0,38.3408,38.3596,38.322,38.322,86092.0
2023-06-13 15:00:00,40.72,40.74,40.7,40.73,97489.0,38.3314,38.3502,38.3126,38.3408,97489.0
2023-06-13 15:05:00,40.72,40.75,40.72,40.73,88678.0,38.3314,38.3596,38.3314,38.3408,88678.0
2023-06-13 15:10:00,40.73,40.75,40.72,40.74,78495.0,38.3408,38.3596,38.3314,38.3502,78495.0
2023-06-13 15:15:00,40.74,40.75,40.72,40.72,100324.0,38.3502,38.3596,38.3314,38.3314,100324.0
2023-06-13 15:20:00,40.73,40.76,40.68,40.68,163442.0,38.3408,38.3691,38.2938,38.2938,163442.0
2023-06-13 15:25:00,40.69,40.74,40.68,40.72,98036.0,38.3032,38.3502,38.2938,38.3314,98036.0
2023-06-13 15:30:00,40.73,40.76,40.72,40.75,105653.0,38.3408,38.3691,38.3314,38.3596,105653.0
2023-06-13 15:35:00,40.75,40.78,40.71,40.72,133338.0,38.3596,38.3879,38.322,38.3314,133338.0
2023-06-13 15:40:00,40.71,40.74,40.68,40.69,165917.0,38.322,38.3502,38.2938,38.3032,165917.0
2023-06-13 15:45:00,40.69,40.71,40.67,40.67,140397.0,38.3032,38.322,38.2843,38.2843,140397.0
2023-06-13 15:50:00,40.68,40.7,40.62,40.64,441407.0,38.2938,38.3126,38.2373,38.2561,441407.0
2023-06-13 15:55:00,40.65,40.69,40.63,40.67,762276.0,38.2655,38.3032,38.2467,38.2843,762276.0
2023-06-14 09:30:00,40.72,41.09,40.65,40.97,443544.0,38.3314,38.6797,38.2655,38.5667,443544.0
2023-06-14 09:35:00,40.97,41.01,40.86,40.91,158598.0,38.5667,38.6044,38.4632,38.5103,158598.0
2023-06-14 09:40:00,40.92,40.93,40.77,40.83,145231.0,38.5197,38.5291,38.3785,38.435,145231.0
2023-06-14 09:45:00,40.84,40.87,40.73,40.77,102431.0,38.4444,38.4726,38.3408,38.3785,102431.0
2023-06-14 09:50:00,40.77,40.85,40.76,40.82,79348.0,38.3785,38.4538,38.3691,38.4255,79348.0
2023-06-14 09:55:00,40.82,40.9,40.77,40.88,74493.0,38.4255,38.5009,38.3785,38.482,74493.0
2023-06-14 10:00:00,40.88,41.0,40.87,40.94,110643.0,38.482,38.595,38.4726,38.5385,110643.0
2023-06-14 10:05:00,40.95,40.98,40.91,40.93,81446.0,38.5479,38.5762,38.5103,38.5291,81446.0
2023-06-14 10:10:00,40.93,40.94,40.88,40.9,67228.0,38.5291,38.5385,38.482,38.5009,67228.0
2023-06-14 10:15:00,40.9,40.9,40.82,40.85,96776.0,38.5009,38.5009,38.4255,38.4538,96776.0
2023-06-14 10:20:00,40.85,40.94,40.84,40.92,71902.0,38.4538,38.5385,38.4444,38.5197,71902.0
2023-06-14 10:25:00,40.93,40.96,40.89,40.91,83824.0,38.5291,38.5573,38.4914,38.5103,83824.0
2023-06-14 10:30:00,40.92,41.0,40.92,40.97,105903.0,38.5197,38.595,38.5197,38.5667,105903.0
2023-06-14 10:35:00,40.97,41.01,40.95,40.99,74824.0,38.5667,38.6044,38.5479,38.5856,74824.0
2023-06-14 10:40:00,41.0,41.03,40.96,40.97,96719.0,38.595,38.6232,38.5573,38.5667,96719.0
2023-06-14 10:45:00,40.97,41.01,40.96,40.98,122744.0,38.5667,38.6044,38.5573,38.5762,122744.0
2023-06-14 10:50:00,40.98,40.99,40.91,40.91,78779.0,38.5762,38.5856,38.5103,38.5103,78779.0
2023-06-14 10:55:00,40.91,41.03,40.91,41.0,85872.0,38.5103,38.6232,38.5103,38.595,85872.0
2023-06-14 11:00:00,41.01,41.1,40.97,41.08,78128.0,38.6044,38.6891,38.5667,38.6703,78128.0
2023-06-14 11:05:00,41.08,41.12,41.07,41.11,62876.0,38.6703,38.7079,38.6609,38.6985,62876.0
2023-06-14 11:10:00,41.11,41.15,41.09,41.13,106061.0,38.6985,38.7362,38.6797,38.7174,106061.0
2023-06-14 11:15:00,41.13,41.16,41.08,41.09,128526.0,38.7174,38.7456,38.6703,38.6797,128526.0
2023-06-14 11:20:00,41.09,41.13,41.06,41.11,122751.0,38.6797,38.7174,38.6515,38.6985,122751.0
2023-06-14 11:25:00,41.11,41.13,41.07,41.09,73604.0,38.6985,38.7174,38.6609,38.6797,73604.0
2023-06-14 11:30:00,41.09,41.13,41.07,41.09,79975.0,38.6797,38.7174,38.6609,38.6797,79975.0
2023-06-14 11:35:00,41.1,41.13,41.07,41.07,52181.0,38.6891,38.7174,38.6609,38.6609,52181.0
2023-06-14 11:40:00,41.07,41.16,41.07,41.15,104254.0,38.6609,38.7456,38.6609,38.7362,104254.0
2023-06-14 11:45:00,41.15,41.21,41.12,41.2,107540.0,38.7362,38.7927,38.7079,38.7833,107540.0
2023-06-14 11:50:00,41.2,41.22,41.17,41.19,58579.0,38.7833,38.8021,38.755,38.7738,58579.0
2023-06-14 11:55:00,41.18,41.19,41.12,41.15,67227.0,38.7644,38.7738,38.7079,38.7362,67227.0
2023-06-14 12:00:00,41.15,41.15,41.11,41.12,55924.0,38.7362,38.7362,38.6985,38.7079,55924.0
2023-06-14 12:05:00,41.12,41.14,41.09,41.09,62062.0,38.7079,38.7268,38.6797,38.6797,62062.0
2023-06-14 12:10:00,41.09,41.13,41.09,41.09,56795.0,38.6797,38.7174,38.6797,38.6797,56795.0
2023-06-14 12:15:00,41.09,41.15,41.08,41.13,60282.0,38.6797,38.7362,38.6703,38.7174,60282.0
2023-06-14 12:20:00,41.13,41.14,41.05,41.06,70801.0,38.7174,38.7268,38.6421,38.6515,70801.0
2023-06-14 12:25:00,41.05,41.07,41.02,41.06,75987.0,38.6421,38.6609,38.6138,38.6515,75987.0
2023-06-14 12:30:00,41.06,41.07,41.0,41.0,68271.0,38.6515,38.6609,38.595,38.595,68271.0
2023-06-14 12:35:00,41.01,41.01,40.97,40.97,69563.0,38.6044,38.6044,38.5667,38.5667,69563.0
2023-06-14 12:40:00,40.97,40.98,40.94,40.96,50573.0,38.5667,38.5762,38.5385,38.5573,50573.0
2023-06-14 12:45:00,40.95,40.96,40.93,40.93,61179.0,38.5479,38.5573,38.5291,38.5291,61179.0
2023-06-14 12:50:00,40.93,40.97,40.93,40.96,84044.0,38.5291,38.5667,38.5291,38.5573,84044.0
2023-06-14 12:55:00,40.96,40.96,40.89,40.91,86648.0,38.5573,38.5573,38.4914,38.5103,86648.0
2023-06-14 13:00:00,40.91,40.92,40.88,40.91,68251.0,38.5103,38.5197,38.482,38.5103,68251.0
2023-06-14 13:05:00,40.91,40.94,40.9,40.91,78667.0,38.5103,38.5385,38.5009,38.5103,78667.0
2023-06-14 13:10:00,40.91,40.91,40.84,40.84,72787.0,38.5103,38.5103,38.4444,38.4444,72787.0
2023-06-14 13:15:00,40.84,40.85,40.8,40.81,85543.0,38.4444,38.4538,38.4067,38.4161,85543.0
2023-06-14 13:20:00,40.81,40.85,40.8,40.85,62608.0,38.4161,38.4538,38.4067,38.4538,62608.0
2023-06-14 13:25:00,40.85,40.87,40.83,40.85,101308.0,38.4538,38.4726,38.435,38.4538,101308.0
2023-06-14 13:30:00,40.85,40.9,40.83,40.9,116827.0,38.4538,38.5009,38.435,38.5009,116827.0
2023-06-14 13:35:00,40.9,40.9,40.82,40.85,87387.0,38.5009,38.5009,38.4255,38.4538,87387.0
2023-06-14 13:40:00,40.85,40.86,40.81,40.82,50722.0,38.4538,38.4632,38.4161,38.4255,50722.0
2023-06-14 13:45:00,40.83,40.9,40.81,40.89,97613.0,38.435,38.5009,38.4161,38.4914,97613.0
2023-06-14 13:50:00,40.88,40.92,40.87,40.91,141655.0,38.482,38.5197,38.4726,38.5103,141655.0
2023-06-14 13:55:00,40.91,40.94,40.9,40.91,120711.0,38.5103,38.5385,38.5009,38.5103,120711.0
2023-06-14 14:00:00,40.91,40.91,40.76,40.8,245329.0,38.5103,38.5103,38.3691,38.4067,245329.0
2023-06-14 14:05:00,40.8,40.81,40.61,40.72,102987.0,38.4067,38.4161,38.2279,38.3314,102987.0
2023-06-14 14:10:00,40.72,40.77,40.67,40.74,125688.0,38.3314,38.3785,38.2843,38.3502,125688.0
2023-06-14 14:15:00,40.74,40.76,40.66,40.69,102412.0,38.3502,38.3691,38.2749,38.3032,102412.0
2023-06-14 14:20:00,40.69,40.72,40.62,40.64,80615.0,38.3032,38.3314,38.2373,38.2561,80615.0
2023-06-14 14:25:00,40.63,40.72,40.61,40.72,78095.0,38.2467,38.3314,38.2279,38.3314,78095.0
2023-06-14 14:30:00,40.72,40.77,40.66,40.69,134251.0,38.3314,38.3785,38.2749,38.3032,134251.0
2023-06-14 14:35:00,40.69,40.81,40.68,40.73,140928.0,38.3032,38.4161,38.2938,38.3408,140928.0
2023-06-14 14:40:00,40.73,40.83,40.72,40.82,123475.0,38.3408,38.435,38.3314,38.4255,123475.0
2023-06-14 14:45:00,40.82,40.89,40.79,40.88,125263.0,38.4255,38.4914,38.3973,38.482,125263.0
2023-06-14 14:50:00,40.88,40.89,40.82,40.83,154521.0,38.482,38.4914,38.4255,38.435,154521.0
2023-06-14 14:55:00,40.83,40.9,40.82,40.84,128452.0,38.435,38.5009,38.4255,38.4444,128452.0
2023-06-14 15:00:00,40.85,40.92,40.85,40.89,113228.0,38.4538,38.5197,38.4538,38.4914,113228.0
2023-06-14 15:05:00,40.89,41.02,40.88,40.99,144354.0,38.4914,38.6138,38.482,38.5856,144354.0
2023-06-14 15:10:00,40.99,41.0,40.87,40.88,179876.0,38.5856,38.595,38.4726,38.482,179876.0
2023-06-14 15:15:00,40.87,40.88,40.8,40.82,143508.0,38.4726,38.482,38.4067,38.4255,143508.0
2023-06-14 15:20:00,40.82,40.89,40.8,40.84,95270.0,38.4255,38.4914,38.4067,38.4444,95270.0
2023-06-14 15:25:00,40.85,40.89,40.81,40.82,93170.0,38.4538,38.4914,38.4161,38.4255,93170.0
2023-06-14 15:30:00,40.82,40.85,40.79,40.82,137890.0,38.4255,38.4538,38.3973,38.4255,137890.0
2023-06-14 15:35:00,40.82,40.86,40.81,40.84,147166.0,38.4255,38.4632,38.4161,38.4444,147166.0
2023-06-14 15:40:00,40.84,40.85,40.79,40.8,129378.0,38.4444,38.4538,38.3973,38.4067,129378.0
2023-06-14 15:45:00,40.81,40.84,40.77,40.78,191537.0,38.4161,38.4444,38.3785,38.3879,191537.0
2023-06-14 15:50:00,40.78,40.82,40.75,40.8,485089.0,38.3879,38.4255,38.3596,38.4067,485089.0
2023-06-14 15:55:00,40.79,40.87,40.78,40.87,812223.0,38.3973,38.4726,38.3879,38.4726,812223.0
2023-06-15 09:30:00,40.8,40.91,40.77,40.82,318621.0,38.4067,38.5103,38.3785,38.4255,318621.0
2023-06-15 09:35:00,40.82,40.94,40.79,40.81,143378.0,38.4255,38.5385,38.3973,38.4161,143378.0
2023-06-15 09:40:00,40.81,40.84,40.7,40.77,181474.0,38.4161,38.4444,38.3126,38.3785,181474.0
2023-06-15 09:45:00,40.78,40.94,40.75,40.89,203244.0,38.3879,38.5385,38.3596,38.4914,203244.0
2023-06-15 09:50:00,40.91,40.93,40.87,40.89,104803.0,38.5103,38.5291,38.4726,38.4914,104803.0
2023-06-15 09:55:00,40.89,40.93,40.88,40.91,105392.0,38.4914,38.5291,38.482,38.5103,105392.0
2023-06-15 10:00:00,40.91,40.93,40.85,40.87,135413.0,38.5103,38.5291,38.4538,38.4726,135413.0
2023-06-15 10:05:00,40.87,40.87,40.78,40.8,203352.0,38.4726,38.4726,38.3879,38.4067,203352.0
2023-06-15 10:10:00,40.8,40.81,40.74,40.78,99579.0,38.4067,38.4161,38.3502,38.3879,99579.0
2023-06-15 10:15:00,40.78,40.91,40.77,40.9,111358.0,38.3879,38.5103,38.3785,38.5009,111358.0
2023-06-15 10:20:00,40.9,40.98,40.89,40.97,70606.0,38.5009,38.5762,38.4914,38.5667,70606.0
2023-06-15 10:25:00,40.98,41.06,40.96,41.04,152044.0,38.5762,38.6515,38.5573,38.6326,152044.0
2023-06-15 10:30:00,41.04,41.04,40.92,40.96,98234.0,38.6326,38.6326,38.5197,38.5573,98234.0
2023-06-15 10:35:00,40.95,40.96,40.89,40.91,87725.0,38.5479,38.5573,38.4914,38.5103,87725.0
2023-06-15 10:40:00,40.91,41.0,40.89,40.96,116855.0,38.5103,38.595,38.4914,38.5573,116855.0
2023-06-15 10:45:00,40.96,41.06,40.95,41.05,117423.0,38.5573,38.6515,38.5479,38.6421,117423.0
2023-06-15 10:50:00,41.05,41.05,40.96,40.99,90784.0,38.6421,38.6421,38.5573,38.5856,90784.0
2023-06-15 10:55:00,40.98,41.0,40.92,40.98,133972.0,38.5762,38.595,38.5197,38.5762,133972.0
2023-06-15 11:00:00,40.98,41.04,40.98,41.03,92747.0,38.5762,38.6326,38.5762,38.6232,92747.0
2023-06-15 11:05:00,41.03,41.04,40.97,41.04,128822.0,38.6232,38.6326,38.5667,38.6326,128822.0
2023-06-15 11:10:00,41.04,41.08,41.02,41.06,96724.0,38.6326,38.6703,38.6138,38.6515,96724.0
2023-06-15 11:15:00,41.06,41.11,41.05,41.07,98297.0,38.6515,38.6985,38.6421,38.6609,98297.0
2023-06-15 11:20:00,41.07,41.08,41.04,41.04,59005.0,38.6609,38.6703,38.6326,38.6326,59005.0
2023-06-15 11:25:00,41.05,41.14,41.04,41.13,99426.0,38.6421,38.7268,38.6326,38.7174,99426.0
2023-06-15 11:30:00,41.13,41.15,41.08,41.09,115130.0,38.7174,38.7362,38.6703,38.6797,115130.0
2023-06-15 11:35:00,41.09,41.18,41.08,41.18,91202.0,38.6797,38.7644,38.6703,38.7644,91202.0
2023-06-15 11:40:00,41.18,41.21,41.12,41.13,85583.0,38.7644,38.7927,38.7079,38.7174,85583.0
2023-06-15 11:45:00,41.13,41.15,41.07,41.09,85088.0,38.7174,38.7362,38.6609,38.6797,85088.0
2023-06-15 11:50:00,41.09,41.16,41.09,41.16,78098.0,38.6797,38.7456,38.6797,38.7456,78098.0
2023-06-15 11:55:00,41.15,41.18,41.13,41.14,68373.0,38.7362,38.7644,38.7174,38.7268,68373.0
2023-06-15 12:00:00,41.14,41.17,41.13,41.16,75207.0,38.7268,38.755,38.7174,38.7456,75207.0
2023-06-15 12:05:00,41.16,41.22,41.15,41.21,142724.0,38.7456,38.8021,38.7362,38.7927,142724.0
2023-06-15 12:10:00,41.21,41.23,41.18,41.19,118396.0,38.7927,38.8115,38.7644,38.7738,118396.0
2023-06-15 12:15:00,41.18,41.2,41.15,41.2,113414.0,38.7644,38.7833,38.7362,38.7833,113414.0
2023-06-15 12:20:00,41.19,41.21,41.15,41.21,88856.0,38.7738,38.7927,38.7362,38.7927,88856.0
2023-06-15 12:25:00,41.21,41.24,41.2,41.23,107489.0,38.7927,38.8209,38.7833,38.8115,107489.0
2023-06-15 12:30:00,41.24,41.25,41.18,41.19,92528.0,38.8209,38.8303,38.7644,38.7738,92528.0
2023-06-15 12:35:00,41.19,41.19,41.12,41.18,94929.0,38.7738,38.7738,38.7079,38.7644,94929.0
2023-06-15 12:40:00,41.18,41.21,41.15,41.2,130472.0,38.7644,38.7927,38.7362,38.7833,130472.0
2023-06-15 12:45:00,41.2,41.2,41.11,41.13,73073.0,38.7833,38.7833,38.6985,38.7174,73073.0
2023-06-15 12:50:00,41.13,41.13,41.09,41.13,85698.0,38.7174,38.7174,38.6797,38.7174,85698.0
2023-06-15 12:55:00,41.13,41.18,41.12,41.14,99564.0,38.7174,38.7644,38.7079,38.7268,99564.0
2023-06-15 13:00:00,41.13,41.14,41.07,41.08,81193.0,38.7174,38.7268,38.6609,38.6703,81193.0
2023-06-15 13:05:00,41.08,41.13,41.07,41.08,81243.0,38.6703,38.7174,38.6609,38.6703,81243.0
2023-06-15 13:10:00,41.08,41.08,41.03,41.06,119097.0,38.6703,38.6703,38.6232,38.6515,119097.0
2023-06-15 13:15:00,41.07,41.08,40.98,41.02,119270.0,38.6609,38.6703,38.5762,38.6138,119270.0
2023-06-15 13:20:00,41.02,41.07,41.0,41.05,82989.0,38.6138,38.6609,38.595,38.6421,82989.0
2023-06-15 13:25:00,41.05,41.07,41.02,41.06,152631.0,38.6421,38.6609,38.6138,38.6515,152631.0
2023-06-15 13:30:00,41.06,41.11,41.06,41.07,139465.0,38.6515,38.6985,38.6515,38.6609,139465.0
2023-06-15 13:35:00,41.07,41.13,41.07,41.09,127750.0,38.6609,38.7174,38.6609,38.6797,127750.0
2023-06-15 13:40:00,41.09,41.13,41.08,41.12,113648.0,38.6797,38.7174,38.6703,38.7079,113648.0
2023-06-15 13:45:00,41.12,41.15,41.1,41.15,115588.0,38.7079,38.7362,38.6891,38.7362,115588.0
2023-06-15 13:50:00,41.15,41.16,41.12,41.16,105734.0,38.7362,38.7456,38.7079,38.7456,105734.0
2023-06-15 13:55:00,41.16,41.21,41.16,41.19,134992.0,38.7456,38.7927,38.7456,38.7738,134992.0
2023-06-15 14:00:00,41.19,41.24,41.17,41.23,115609.0,38.7738,38.8209,38.755,38.8115,115609.0
2023-06-15 14:05:00,41.23,41.25,41.19,41.2,137941.0,38.8115,38.8303,38.7738,38.7833,137941.0
2023-06-15 14:10:00,41.21,41.29,41.2,41.27,133894.0,38.7927,38.868,38.7833,38.8491,133894.0
2023-06-15 14:15:00,41.27,41.31,41.26,41.3,73235.0,38.8491,38.8868,38.8397,38.8774,73235.0
2023-06-15 14:20:00,41.3,41.35,41.28,41.33,81038.0,38.8774,38.9245,38.8586,38.9056,81038.0
2023-06-15 14:25:00,41.33,41.4,41.32,41.39,101429.0,38.9056,38.9715,38.8962,38.9621,101429.0
2023-06-15 14:30:00,41.4,41.42,41.37,41.41,116577.0,38.9715,38.9903,38.9433,38.9809,116577.0
2023-06-15 14:35:00,41.42,41.47,41.42,41.43,133496.0,38.9903,39.0374,38.9903,38.9998,133496.0
2023-06-15 14:40:00,41.43,41.47,41.41,41.46,114303.0,38.9998,39.0374,38.9809,39.028,114303.0
2023-06-15 14:45:00,41.46,41.47,41.34,41.41,228355.0,39.028,39.0374,38.915,38.9809,228355.0
2023-06-15 14:50:00,41.41,41.46,41.39,41.45,170059.0,38.9809,39.028,38.9621,39.0186,170059.0
2023-06-15 14:55:00,41.46,41.5,41.41,41.48,156011.0,39.028,39.0657,38.9809,39.0468,156011.0
2023-06-15 15:00:00,41.49,41.51,41.43,41.43,142171.0,39.0562,39.0751,38.9998,38.9998,142171.0
2023-06-15 15:05:00,41.44,41.47,41.42,41.47,107000.0,39.0092,39.0374,38.9903,39.0374,107000.0
2023-06-15 15:10:00,41.47,41.53,41.45,41.52,149947.0,39.0374,39.0939,39.0186,39.0845,149947.0
2023-06-15 15:15:00,41.52,41.55,41.48,41.48,121132.0,39.0845,39.1127,39.0468,39.0468,121132.0
2023-06-15 15:20:00,41.48,41.51,41.45,41.49,115443.0,39.0468,39.0751,39.0186,39.0562,115443.0
2023-06-15 15:25:00,41.48,41.53,41.47,41.52,159178.0,39.0468,39.0939,39.0374,39.0845,159178.0
2023-06-15 15:30:00,41.52,41.54,41.48,41.49,174769.0,39.0845,39.1033,39.0468,39.0562,174769.0
2023-06-15 15:35:00,41.49,41.5,41.43,41.47,176706.0,39.0562,39.0657,38.9998,39.0374,176706.0
2023-06-15 15:40:00,41.47,41.49,41.46,41.47,221644.0,39.0374,39.0562,39.028,39.0374,221644.0
2023-06-15 15:45:00,41.47,41.52,41.47,41.52,284461.0,39.0374,39.0845,39.0374,39.0845,284461.0
2023-06-15 15:50:00,41.52,41.54,41.46,41.46,478206.0,39.0845,39.1033,39.028,39.028,478206.0
2023-06-15 15:55:00,41.47,41.5,41.45,41.49,774987.0,39.0374,39.0657,39.0186,39.0562,774987.0
2023-06-16 09:30:00,41.52,41.66,41.43,41.52,5704512.0,39.0845,39.2163,38.9998,39.0845,5704512.0
2023-06-16 09:35:00,41.52,41.59,41.26,41.34,201636.0,39.0845,39.1504,38.8397,38.915,201636.0
2023-06-16 09:40:00,41.35,41.41,41.24,41.31,133860.0,38.9245,38.9809,38.8209,38.8868,133860.0
2023-06-16 09:45:00,41.31,41.38,41.27,41.38,112315.0,38.8868,38.9527,38.8491,38.9527,112315.0
2023-06-16 09:50:00,41.39,41.44,41.35,41.37,84329.0,38.9621,39.0092,38.9245,38.9433,84329.0
2023-06-16 09:55:00,41.38,41.44,41.38,41.43,68472.0,38.9527,39.0092,38.9527,38.9998,68472.0
2023-06-16 10:00:00,41.44,41.5,41.41,41.48,108328.0,39.0092,39.0657,38.9809,39.0468,108328.0
2023-06-16 10:05:00,41.48,41.48,41.39,41.47,87560.0,39.0468,39.0468,38.9621,39.0374,87560.0
2023-06-16 10:10:00,41.47,41.52,41.44,41.48,73225.0,39.0374,39.0845,39.0092,39.0468,73225.0
2023-06-16 10:15:00,41.48,41.52,41.45,41.48,73321.0,39.0468,39.0845,39.0186,39.0468,73321.0
2023-06-16 10:20:00,41.47,41.5,41.43,41.46,86158.0,39.0374,39.0657,38.9998,39.028,86158.0
2023-06-16 10:25:00,41.46,41.52,41.45,41.52,60038.0,39.028,39.0845,39.0186,39.0845,60038.0
2023-06-16 10:30:00,41.52,41.54,41.49,41.51,94376.0,39.0845,39.1033,39.0562,39.0751,94376.0
2023-06-16 10:35:00,41.5,41.54,41.48,41.5,158359.0,39.0657,39.1033,39.0468,39.0657,158359.0
2023-06-16 10:40:00,41.49,41.5,41.39,41.4,86921.0,39.0562,39.0657,38.9621,38.9715,86921.0
2023-06-16 10:45:00,41.39,41.5,41.37,41.5,94677.0,38.9621,39.0657,38.9433,39.0657,94677.0
2023-06-16 10:50:00,41.49,41.51,41.41,41.41,79693.0,39.0562,39.0751,38.9809,38.9809,79693.0
2023-06-16 10:55:00,41.41,41.44,41.39,41.4,132174.0,38.9809,39.0092,38.9621,38.9715,132174.0
2023-06-16 11:00:00,41.4,41.4,41.33,41.35,72548.0,38.9715,38.9715,38.9056,38.9245,72548.0
2023-06-16 11:05:00,41.35,41.37,41.3,41.36,80360.0,38.9245,38.9433,38.8774,38.9339,80360.0
2023-06-16 11:10:00,41.36,41.4,41.34,41.37,136178.0,38.9339,38.9715,38.915,38.9433,136178.0
2023-06-16 11:15:00,41.36,41.36,41.32,41.34,74291.0,38.9339,38.9339,38.8962,38.915,74291.0
2023-06-16 11:20:00,41.34,41.34,41.3,41.32,53014.0,38.915,38.915,38.8774,38.8962,53014.0
2023-06-16 11:25:00,41.32,41.34,41.26,41.32,83380.0,38.8962,38.915,38.8397,38.8962,83380.0
2023-06-16 11:30:00,41.31,41.33,41.27,41.28,58391.0,38.8868,38.9056,38.8491,38.8586,58391.0
2023-06-16 11:35:00,41.27,41.3,41.23,41.27,109234.0,38.8491,38.8774,38.8115,38.8491,109234.0
2023-06-16 11:40:00,41.27,41.3,41.25,41.26,71145.0,38.8491,38.8774,38.8303,38.8397,71145.0
2023-06-16 11:45:00,41.27,41.3,41.26,41.29,72384.0,38.8491,38.8774,38.8397,38.868,72384.0
2023-06-16 11:50:00,41.3,41.3,41.25,41.29,73745.0,38.8774,38.8774,38.8303,38.868,73745.0
2023-06-16 11:55:00,41.28,41.3,41.27,41.29,77832.0,38.8586,38.8774,38.8491,38.868,77832.0
2023-06-16 12:00:00,41.29,41.3,41.25,41.29,53389.0,38.868,38.8774,38.8303,38.868,53389.0
2023-06-16 12:05:00,41.29,41.29,41.26,41.28,69504.0,38.868,38.868,38.8397,38.8586,69504.0
2023-06-16 12:10:00,41.27,41.29,41.24,41.26,86685.0,38.8491,38.868,38.8209,38.8397,86685.0
2023-06-16 12:15:00,41.26,41.32,41.24,41.32,52984.0,38.8397,38.8962,38.8209,38.8962,52984.0
2023-06-16 12:20:00,41.32,41.38,41.31,41.38,53075.0,38.8962,38.9527,38.8868,38.9527,53075.0
2023-06-16 12:25:00,41.37,41.38,41.35,41.37,58129.0,38.9433,38.9527,38.9245,38.9433,58129.0
2023-06-16 12:30:00,41.37,41.38,41.34,41.36,63325.0,38.9433,38.9527,38.915,38.9339,63325.0
2023-06-16 12:35:00,41.37,41.37,41.31,41.33,36758.0,38.9433,38.9433,38.8868,38.9056,36758.0
2023-06-16 12:40:00,41.33,41.33,41.3,41.3,48170.0,38.9056,38.9056,38.8774,38.8774,48170.0
2023-06-16 12:45:00,41.3,41.35,41.29,41.35,69072.0,38.8774,38.9245,38.868,38.9245,69072.0
2023-06-16 12:50:00,41.34,41.39,41.34,41.38,77044.0,38.915,38.9621,38.915,38.9527,77044.0
2023-06-16 12:55:00,41.38,41.41,41.38,41.4,44340.0,38.9527,38.9809,38.9527,38.9715,44340.0
2023-06-16 13:00:00,41.4,41.4,41.34,41.35,85853.0,38.9715,38.9715,38.915,38.9245,85853.0
2023-06-16 13:05:00,41.34,41.39,41.33,41.34,56282.0,38.915,38.9621,38.9056,38.915,56282.0
2023-06-16 13:10:00,41.33,41.34,41.3,41.32,68541.0,38.9056,38.915,38.8774,38.8962,68541.0
2023-06-16 13:15:00,41.32,41.33,41.29,41.32,45859.0,38.8962,38.9056,38.868,38.8962,45859.0
2023-06-16 13:20:00,41.31,41.34,41.3,41.32,57023.0,38.8868,38.915,38.8774,38.8962,57023.0
2023-06-16 13:25:00,41.33,41.34,41.3,41.31,46020.0,38.9056,38.915,38.8774,38.8868,46020.0
2023-06-16 13:30:00,41.31,41.32,41.28,41.3,65489.0,38.8868,38.8962,38.8586,38.8774,65489.0
2023-06-16 13:35:00,41.29,41.35,41.28,41.34,75348.0,38.868,38.9245,38.8586,38.915,75348.0
2023-06-16 13:40:00,41.35,41.36,41.3,41.36,58200.0,38.9245,38.9339,38.8774,38.9339,58200.0
2023-06-16 13:45:00,41.36,41.37,41.32,41.34,57599.0,38.9339,38.9433,38.8962,38.915,57599.0
2023-06-16 13:50:00,41.33,41.37,41.33,41.37,47181.0,38.9056,38.9433,38.9056,38.9433,47181.0
2023-06-16 13:55:00,41.37,41.4,41.36,41.39,53975.0,38.9433,38.9715,38.9339,38.9621,53975.0
2023-06-16 14:00:00,41.39,41.42,41.35,41.35,75775.0,38.9621,38.9903,38.9245,38.9245,75775.0
2023-06-16 14:05:00,41.35,41.43,41.35,41.43,60948.0,38.9245,38.9998,38.9245,38.9998,60948.0
2023-06-16 14:10:00,41.42,41.44,41.39,41.41,47486.0,38.9903,39.0092,38.9621,38.9809,47486.0
2023-06-16 14:15:00,41.41,41.43,41.39,41.41,60813.0,38.9809,38.9998,38.9621,38.9809,60813.0
2023-06-16 14:20:00,41.41,41.42,41.38,41.41,82027.0,38.9809,38.9903,38.9527,38.9809,82027.0
2023-06-16 14:25:00,41.41,41.43,41.4,41.43,48032.0,38.9809,38.9998,38.9715,38.9998,48032.0
2023-06-16 14:30:00,41.43,41.43,41.35,41.38,65982.0,38.9998,38.9998,38.9245,38.9527,65982.0
2023-06-16 14:35:00,41.38,41.41,41.35,41.4,57629.0,38.9527,38.9809,38.9245,38.9715,57629.0
2023-06-16 14:40:00,41.4,41.4,41.36,41.38,47878.0,38.9715,38.9715,38.9339,38.9527,47878.0
2023-06-16 14:45:00,41.39,41.41,41.36,41.37,72197.0,38.9621,38.9809,38.9339,38.9433,72197.0
2023-06-16 14:50:00,41.37,41.39,41.35,41.36,58093.0,38.9433,38.9621,38.9245,38.9339,58093.0
2023-06-16 14:55:00,41.36,41.36,41.32,41.34,119803.0,38.9339,38.9339,38.8962,38.915,119803.0
2023-06-16 15:00:00,41.34,41.36,41.27,41.33,90767.0,38.915,38.9339,38.8491,38.9056,90767.0
2023-06-16 15:05:00,41.32,41.33,41.27,41.29,74679.0,38.8962,38.9056,38.8491,38.868,74679.0
2023-06-16 15:10:00,41.3,41.32,41.28,41.3,94569.0,38.8774,38.8962,38.8586,38.8774,94569.0
2023-06-16 15:15:00,41.3,41.32,41.26,41.27,91653.0,38.8774,38.8962,38.8397,38.8491,91653.0
2023-06-16 15:20:00,41.27,41.33,41.27,41.29,89344.0,38.8491,38.9056,38.8491,38.868,89344.0
2023-06-16 15:25:00,41.29,41.3,41.26,41.29,107713.0,38.868,38.8774,38.8397,38.868,107713.0
2023-06-16 15:30:00,41.29,41.36,41.28,41.34,227408.0,38.868,38.9339,38.8586,38.915,227408.0
2023-06-16 15:35:00,41.35,41.35,41.31,41.34,113623.0,38.9245,38.9245,38.8868,38.915,113623.0
2023-06-16 15:40:00,41.35,41.37,41.3,41.32,144416.0,38.9245,38.9433,38.8774,38.8962,144416.0
2023-06-16 15:45:00,41.32,41.37,41.3,41.34,221715.0,38.8962,38.9433,38.8774,38.915,221715.0
2023-06-16 15:50:00,41.34,41.34,41.11,41.14,789159.0,38.915,38.915,38.6985,38.7268,789159.0
2023-06-16 15:55:00,41.14,41.23,41.1,41.23,1202699.0,38.7268,38.8115,38.6891,38.8115,1202699.0
2023-06-20 09:30:00,41.24,41.31,41.02,41.07,380632.0,38.8209,38.8868,38.6138,38.6609,380632.0
2023-06-20 09:35:00,41.07,41.15,41.01,41.02,107896.0,38.6609,38.7362,38.6044,38.6138,107896.0
2023-06-20 09:40:00,41.02,41.02,40.75,40.77,134003.0,38.6138,38.6138,38.3596,38.3785,134003.0
2023-06-20 09:45:00,40.77,40.79,40.72,40.75,126131.0,38.3785,38.3973,38.3314,38.3596,126131.0
2023-06-20 09:50:00,40.75,40.86,40.72,40.82,117073.0,38.3596,38.4632,38.3314,38.4255,117073.0
2023-06-20 09:55:00,40.82,40.82,40.74,40.77,139406.0,38.4255,38.4255,38.3502,38.3785,139406.0
2023-06-20 10:00:00,40.77,40.89,40.74,40.89,138722.0,38.3785,38.4914,38.3502,38.4914,138722.0
2023-06-20 10:05:00,40.88,40.93,40.86,40.88,115318.0,38.482,38.5291,38.4632,38.482,115318.0
2023-06-20 10:10:00,40.87,40.9,40.82,40.82,131672.0,38.4726,38.5009,38.4255,38.4255,131672.0
2023-06-20 10:15:00,40.82,40.88,40.82,40.87,92007.0,38.4255,38.482,38.4255,38.4726,92007.0
2023-06-20 10:20:00,40.86,40.9,40.77,40.77,105816.0,38.4632,38.5009,38.3785,38.3785,105816.0
2023-06-20 10:25:00,40.77,40.8,40.74,40.8,128228.0,38.3785,38.4067,38.3502,38.4067,128228.0
2023-06-20 10:30:00,40.8,40.85,40.78,40.83,121131.0,38.4067,38.4538,38.3879,38.435,121131.0
2023-06-20 10:35:00,40.82,40.85,40.77,40.77,152591.0,38.4255,38.4538,38.3785,38.3785,152591.0
2023-06-20 10:40:00,40.77,40.8,40.71,40.72,100857.0,38.3785,38.4067,38.322,38.3314,100857.0
2023-06-20 10:45:00,40.71,40.82,40.71,40.81,110812.0,38.322,38.4255,38.322,38.4161,110812.0
2023-06-20 10:50:00,40.81,40.84,40.78,40.82,81973.0,38.4161,38.4444,38.3879,38.4255,81973.0
2023-06-20 10:55:00,40.81,40.84,40.74,40.75,185478.0,38.4161,38.4444,38.3502,38.3596,185478.0
2023-06-20 11:00:00,40.76,40.79,40.74,40.77,96571.0,38.3691,38.3973,38.3502,38.3785,96571.0
2023-06-20 11:05:00,40.78,40.79,40.69,40.7,76796.0,38.3879,38.3973,38.3032,38.3126,76796.0
2023-06-20 11:10:00,40.69,40.71,40.65,40.7,68828.0,38.3032,38.322,38.2655,38.3126,68828.0
2023-06-20 11:15:00,40.7,40.72,40.64,40.68,71892.0,38.3126,38.3314,38.2561,38.2938,71892.0
2023-06-20 11:20:00,40.68,40.72,40.67,40.72,56871.0,38.2938,38.3314,38.2843,38.3314,56871.0
2023-06-20 11:25:00,40.72,40.75,40.7,40.72,76242.0,38.3314,38.3596,38.3126,38.3314,76242.0
2023-06-20 11:30:00,40.72,40.75,40.7,40.73,90849.0,38.3314,38.3596,38.3126,38.3408,90849.0
2023-06-20 11:35:00,40.74,40.78,40.73,40.77,46101.0,38.3502,38.3879,38.3408,38.3785,46101.0
2023-06-20 11:40:00,40.77,40.8,40.75,40.75,54214.0,38.3785,38.4067,38.3596,38.3596,54214.0
2023-06-20 11:45:00,40.75,40.8,40.74,40.79,66830.0,38.3596,38.4067,38.3502,38.3973,66830.0
2023-06-20 11:50:00,40.8,40.82,40.78,40.8,75229.0,38.4067,38.4255,38.3879,38.4067,75229.0
2023-06-20 11:55:00,40.8,40.82,40.78,40.78,38471.0,38.4067,38.4255,38.3879,38.3879,38471.0
2023-06-20 12:00:00,40.78,40.82,40.77,40.79,52478.0,38.3879,38.4255,38.3785,38.3973,52478.0
2023-06-20 12:05:00,40.79,40.8,40.73,40.73,69613.0,38.3973,38.4067,38.3408,38.3408,69613.0
2023-06-20 12:10:00,40.73,40.77,40.73,40.73,85598.0,38.3408,38.3785,38.3408,38.3408,85598.0
2023-06-20 12:15:00,40.74,40.76,40.72,40.76,42766.0,38.3502,38.3691,38.3314,38.3691,42766.0
2023-06-20 12:20:00,40.76,40.78,40.74,40.78,123900.0,38.3691,38.3879,38.3502,38.3879,123900.0
2023-06-20 12:25:00,40.77,40.81,40.75,40.77,118163.0,38.3785,38.4161,38.3596,38.3785,118163.0
2023-06-20 12:30:00,40.77,40.79,40.74,40.77,74881.0,38.3785,38.3973,38.3502,38.3785,74881.0
2023-06-20 12:35:00,40.76,40.79,40.74,40.76,116461.0,38.3691,38.3973,38.3502,38.3691,116461.0
2023-06-20 12:40:00,40.76,40.8,40.76,40.78,124455.0,38.3691,38.4067,38.3691,38.3879,124455.0
2023-06-20 12:45:00,40.79,40.82,40.78,40.8,116515.0,38.3973,38.4255,38.3879,38.4067,116515.0
2023-06-20 12:50:00,40.8,40.81,40.74,40.77,66744.0,38.4067,38.4161,38.3502,38.3785,66744.0
2023-06-20 12:55:00,40.77,40.79,40.74,40.77,192251.0,38.3785,38.3973,38.3502,38.3785,192251.0
2023-06-20 13:00:00,40.76,40.79,40.74,40.77,118755.0,38.3691,38.3973,38.3502,38.3785,118755.0
2023-06-20 13:05:00,40.78,40.79,40.75,40.77,78130.0,38.3879,38.3973,38.3596,38.3785,78130.0
2023-06-20 13:10:00,40.77,40.78,40.75,40.76,60415.0,38.3785,38.3879,38.3596,38.3691,60415.0
2023-06-20 13:15:00,40.77,40.78,40.75,40.78,82502.0,38.3785,38.3879,38.3596,38.3879,82502.0
2023-06-20 13:20:00,40.77,40.83,40.77,40.79,98918.0,38.3785,38.435,38.3785,38.3973,98918.0
2023-06-20 13:25:00,40.79,40.8,40.77,40.77,55517.0,38.3973,38.4067,38.3785,38.3785,55517.0
2023-06-20 13:30:00,40.77,40.8,40.76,40.77,84163.0,38.3785,38.4067,38.3691,38.3785,84163.0
2023-06-20 13:35:00,40.77,40.8,40.75,40.8,106059.0,38.3785,38.4067,38.3596,38.4067,106059.0
2023-06-20 13:40:00,40.8,40.8,40.77,40.78,67261.0,38.4067,38.4067,38.3785,38.3879,67261.0
2023-06-20 13:45:00,40.77,40.79,40.76,40.77,43739.0,38.3785,38.3973,38.3691,38.3785,43739.0
2023-06-20 13:50:00,40.77,40.78,40.75,40.77,59542.0,38.3785,38.3879,38.3596,38.3785,59542.0
2023-06-20 13:55:00,40.76,40.78,40.7,40.72,58685.0,38.3691,38.3879,38.3126,38.3314,58685.0
2023-06-20 14:00:00,40.72,40.75,40.71,40.74,67761.0,38.3314,38.3596,38.322,38.3502,67761.0
2023-06-20 14:05:00,40.75,40.76,40.73,40.74,39214.0,38.3596,38.3691,38.3408,38.3502,39214.0
2023-06-20 14:10:00,40.75,40.76,40.72,40.76,140309.0,38.3596,38.3691,38.3314,38.3691,140309.0
2023-06-20 14:15:00,40.76,40.77,40.74,40.77,63874.0,38.3691,38.3785,38.3502,38.3785,63874.0
2023-06-20 14:20:00,40.77,40.79,40.75,40.76,103506.0,38.3785,38.3973,38.3596,38.3691,103506.0
2023-06-20 14:25:00,40.76,40.78,40.75,40.77,73675.0,38.3691,38.3879,38.3596,38.3785,73675.0
2023-06-20 14:30:00,40.77,40.77,40.74,40.76,34888.0,38.3785,38.3785,38.3502,38.3691,34888.0
2023-06-20 14:35:00,40.76,40.8,40.75,40.79,66751.0,38.3691,38.4067,38.3596,38.3973,66751.0
2023-06-20 14:40:00,40.78,40.79,40.72,40.73,93182.0,38.3879,38.3973,38.3314,38.3408,93182.0
2023-06-20 14:45:00,40.72,40.72,40.68,40.69,100370.0,38.3314,38.3314,38.2938,38.3032,100370.0
2023-06-20 14:50:00,40.69,40.7,40.68,40.69,81188.0,38.3032,38.3126,38.2938,38.3032,81188.0
2023-06-20 14:55:00,40.69,40.7,40.66,40.66,116283.0,38.3032,38.3126,38.2749,38.2749,116283.0
2023-06-20 15:00:00,40.66,40.73,40.66,40.68,171925.0,38.2749,38.3408,38.2749,38.2938,171925.0
2023-06-20 15:05:00,40.68,40.71,40.67,40.71,74408.0,38.2938,38.322,38.2843,38.322,74408.0
2023-06-20 15:10:00,40.7,40.71,40.68,40.7,113148.0,38.3126,38.322,38.2938,38.3126,113148.0
2023-06-20 15:15:00,40.7,40.71,40.68,40.7,98545.0,38.3126,38.322,38.2938,38.3126,98545.0
2023-06-20 15:20:00,40.7,40.75,40.69,40.73,108755.0,38.3126,38.3596,38.3032,38.3408,108755.0
2023-06-20 15:25:00,40.73,40.75,40.72,40.74,94116.0,38.3408,38.3596,38.3314,38.3502,94116.0
2023-06-20 15:30:00,40.75,40.75,40.68,40.69,169735.0,38.3596,38.3596,38.2938,38.3032,169735.0
2023-06-20 15:35:00,40.69,40.72,40.68,40.71,140271.0,38.3032,38.3314,38.2938,38.322,140271.0
2023-06-20 15:40:00,40.7,40.73,40.69,40.72,170580.0,38.3126,38.3408,38.3032,38.3314,170580.0
2023-06-20 15:45:00,40.72,40.72,40.67,40.68,118110.0,38.3314,38.3314,38.2843,38.2938,118110.0
2023-06-20 15:50:00,40.67,40.72,40.62,40.64,310772.0,38.2843,38.3314,38.2373,38.2561,310772.0
2023-06-20 15:55:00,40.63,40.68,40.62,40.66,578975.0,38.2467,38.2938,38.2373,38.2749,578975.0
2023-06-21 09:30:00,40.61,40.66,40.49,40.54,226326.0,38.2279,38.2749,38.1149,38.162,226326.0
2023-06-21 09:35:00,40.54,40.54,40.41,40.45,85826.0,38.162,38.162,38.0396,38.0772,85826.0
2023-06-21 09:40:00,40.44,40.45,40.32,40.39,135098.0,38.0678,38.0772,37.9549,38.0208,135098.0
2023-06-21 09:45:00,40.38,40.62,40.38,40.62,90141.0,38.0114,38.2373,38.0114,38.2373,90141.0
2023-06-21 09:50:00,40.62,40.67,40.55,40.55,111191.0,38.2373,38.2843,38.1714,38.1714,111191.0
2023-06-21 09:55:00,40.55,40.68,40.54,40.68,68737.0,38.1714,38.2938,38.162,38.2938,68737.0
2023-06-21 10:00:00,40.68,40.71,40.66,40.67,85276.0,38.2938,38.322,38.2749,38.2843,85276.0
2023-06-21 10:05:00,40.66,40.69,40.57,40.57,84197.0,38.2749,38.3032,38.1902,38.1902,84197.0
2023-06-21 10:10:00,40.58,40.66,40.58,40.61,106855.0,38.1996,38.2749,38.1996,38.2279,106855.0
2023-06-21 10:15:00,40.6,40.71,40.6,40.66,85212.0,38.2184,38.322,38.2184,38.2749,85212.0
2023-06-21 10:20:00,40.65,40.73,40.63,40.66,154299.0,38.2655,38.3408,38.2467,38.2749,154299.0
2023-06-21 10:25:00,40.66,40.71,40.65,40.71,105810.0,38.2749,38.322,38.2655,38.322,105810.0
2023-06-21 10:30:00,40.71,40.72,40.65,40.69,85457.0,38.322,38.3314,38.2655,38.3032,85457.0
2023-06-21 10:35:00,40.69,40.74,40.67,40.71,106820.0,38.3032,38.3502,38.2843,38.322,106820.0
2023-06-21 10:40:00,40.71,40.73,40.61,40.65,90305.0,38.322,38.3408,38.2279,38.2655,90305.0
2023-06-21 10:45:00,40.65,40.68,40.6,40.67,75233.0,38.2655,38.2938,38.2184,38.2843,75233.0
2023-06-21 10:50:00,40.68,40.68,40.59,40.65,89471.0,38.2938,38.2938,38.209,38.2655,89471.0
2023-06-21 10:55:00,40.65,40.73,40.64,40.71,92263.0,38.2655,38.3408,38.2561,38.322,92263.0
2023-06-21 11:00:00,40.71,40.73,40.66,40.71,86471.0,38.322,38.3408,38.2749,38.322,86471.0
2023-06-21 11:05:00,40.71,40.72,40.66,40.72,70313.0,38.322,38.3314,38.2749,38.3314,70313.0
2023-06-21 11:10:00,40.72,40.75,40.71,40.73,67172.0,38.3314,38.3596,38.322,38.3408,67172.0
2023-06-21 11:15:00,40.73,40.74,40.68,40.7,68453.0,38.3408,38.3502,38.2938,38.3126,68453.0
2023-06-21 11:20:00,40.7,40.77,40.69,40.71,84471.0,38.3126,38.3785,38.3032,38.322,84471.0
2023-06-21 11:25:00,40.71,40.71,40.65,40.67,61133.0,38.322,38.322,38.2655,38.2843,61133.0
2023-06-21 11:30:00,40.67,40.71,40.64,40.69,51042.0,38.2843,38.322,38.2561,38.3032,51042.0
2023-06-21 11:35:00,40.69,40.72,40.68,40.71,60680.0,38.3032,38.3314,38.2938,38.322,60680.0
2023-06-21 11:40:00,40.7,40.74,40.68,40.69,57907.0,38.3126,38.3502,38.2938,38.3032,57907.0
2023-06-21 11:45:00,40.69,40.73,40.68,40.71,66499.0,38.3032,38.3408,38.2938,38.322,66499.0
2023-06-21 11:50:00,40.7,40.71,40.67,40.67,58627.0,38.3126,38.322,38.2843,38.2843,58627.0
2023-06-21 11:55:00,40.66,40.71,40.66,40.69,46076.0,38.2749,38.322,38.2749,38.3032,46076.0
2023-06-21 12:00:00,40.69,40.75,40.68,40.75,86282.0,38.3032,38.3596,38.2938,38.3596,86282.0
2023-06-21 12:05:00,40.75,40.78,40.73,40.77,63995.0,38.3596,38.3879,38.3408,38.3785,63995.0
2023-06-21 12:10:00,40.77,40.8,40.77,40.8,36415.0,38.3785,38.4067,38.3785,38.4067,36415.0
2023-06-21 12:15:00,40.8,40.82,40.78,40.78,69331.0,38.4067,38.4255,38.3879,38.3879,69331.0
2023-06-21 12:20:00,40.79,40.79,40.73,40.73,64146.0,38.3973,38.3973,38.3408,38.3408,64146.0
2023-06-21 12:25:00,40.74,40.75,40.71,40.73,39194.0,38.3502,38.3596,38.322,38.3408,39194.0
2023-06-21 12:30:00,40.74,40.8,40.74,40.75,76291.0,38.3502,38.4067,38.3502,38.3596,76291.0
2023-06-21 12:35:00,40.74,40.78,40.73,40.76,85070.0,38.3502,38.3879,38.3408,38.3691,85070.0
2023-06-21 12:40:00,40.76,40.79,40.75,40.76,98782.0,38.3691,38.3973,38.3596,38.3691,98782.0
2023-06-21 12:45:00,40.76,40.76,40.72,40.74,80669.0,38.3691,38.3691,38.3314,38.3502,80669.0
2023-06-21 12:50:00,40.74,40.77,40.73,40.76,93408.0,38.3502,38.3785,38.3408,38.3691,93408.0
2023-06-21 12:55:00,40.76,40.81,40.75,40.81,184642.0,38.3691,38.4161,38.3596,38.4161,184642.0
2023-06-21 13:00:00,40.8,40.81,40.71,40.77,180767.0,38.4067,38.4161,38.322,38.3785,180767.0
2023-06-21 13:05:00,40.78,40.78,40.72,40.73,56988.0,38.3879,38.3879,38.3314,38.3408,56988.0
2023-06-21 13:10:00,40.74,40.78,40.74,40.77,88491.0,38.3502,38.3879,38.3502,38.3785,88491.0
2023-06-21 13:15:00,40.77,40.79,40.73,40.73,43146.0,38.3785,38.3973,38.3408,38.3408,43146.0
2023-06-21 13:20:00,40.73,40.76,40.69,40.74,66909.0,38.3408,38.3691,38.3032,38.3502,66909.0
2023-06-21 13:25:00,40.75,40.78,40.73,40.77,82942.0,38.3596,38.3879,38.3408,38.3785,82942.0
2023-06-21 13:30:00,40.77,40.8,40.74,40.79,123341.0,38.3785,38.4067,38.3502,38.3973,123341.0
2023-06-21 13:35:00,40.79,40.8,40.75,40.8,86749.0,38.3973,38.4067,38.3596,38.4067,86749.0
2023-06-21 13:40:00,40.8,40.81,40.75,40.76,66849.0,38.4067,38.4161,38.3596,38.3691,66849.0
2023-06-21 13:45:00,40.75,40.8,40.75,40.8,41837.0,38.3596,38.4067,38.3596,38.4067,41837.0
2023-06-21 13:50:00,40.8,40.83,40.79,40.83,90141.0,38.4067,38.435,38.3973,38.435,90141.0
2023-06-21 13:55:00,40.83,40.85,40.81,40.85,53632.0,38.435,38.4538,38.4161,38.4538,53632.0
2023-06-21 14:00:00,40.86,40.86,40.82,40.83,71053.0,38.4632,38.4632,38.4255,38.435,71053.0
2023-06-21 14:05:00,40.83,40.85,40.81,40.81,68903.0,38.435,38.4538,38.4161,38.4161,68903.0
2023-06-21 14:10:00,40.81,40.85,40.8,40.85,52402.0,38.4161,38.4538,38.4067,38.4538,52402.0
2023-06-21 14:15:00,40.84,40.88,40.84,40.87,109954.0,38.4444,38.482,38.4444,38.4726,109954.0
2023-06-21 14:20:00,40.87,40.91,40.86,40.91,96789.0,38.4726,38.5103,38.4632,38.5103,96789.0
2023-06-21 14:25:00,40.91,40.94,40.89,40.9,93042.0,38.5103,38.5385,38.4914,38.5009,93042.0
2023-06-21 14:30:00,40.9,40.9,40.84,40.84,182097.0,38.5009,38.5009,38.4444,38.4444,182097.0
2023-06-21 14:35:00,40.84,40.85,40.81,40.84,90855.0,38.4444,38.4538,38.4161,38.4444,90855.0
2023-06-21 14:40:00,40.84,40.85,40.81,40.84,42015.0,38.4444,38.4538,38.4161,38.4444,42015.0
2023-06-21 14:45:00,40.84,40.85,40.79,40.8,77146.0,38.4444,38.4538,38.3973,38.4067,77146.0
2023-06-21 14:50:00,40.8,40.85,40.78,40.84,46140.0,38.4067,38.4538,38.3879,38.4444,46140.0
2023-06-21 14:55:00,40.84,40.87,40.81,40.84,93471.0,38.4444,38.4726,38.4161,38.4444,93471.0
2023-06-21 15:00:00,40.84,40.85,40.81,40.83,129348.0,38.4444,38.4538,38.4161,38.435,129348.0
2023-06-21 15:05:00,40.83,40.83,40.78,40.78,73958.0,38.435,38.435,38.3879,38.3879,73958.0
2023-06-21 15:10:00,40.79,40.8,40.76,40.77,62753.0,38.3973,38.4067,38.3691,38.3785,62753.0
2023-06-21 15:15:00,40.78,40.78,40.72,40.75,90309.0,38.3879,38.3879,38.3314,38.3596,90309.0
2023-06-21 15:20:00,40.75,40.75,40.71,40.72,154711.0,38.3596,38.3596,38.322,38.3314,154711.0
2023-06-21 15:25:00,40.72,40.74,40.69,40.72,137881.0,38.3314,38.3502,38.3032,38.3314,137881.0
2023-06-21 15:30:00,40.71,40.73,40.69,40.72,312929.0,38.322,38.3408,38.3032,38.3314,312929.0
2023-06-21 15:35:00,40.72,40.75,40.69,40.71,269230.0,38.3314,38.3596,38.3032,38.322,269230.0
2023-06-21 15:40:00,40.7,40.74,40.7,40.72,216123.0,38.3126,38.3502,38.3126,38.3314,216123.0
2023-06-21 15:45:00,40.72,40.72,40.66,40.66,179252.0,38.3314,38.3314,38.2749,38.2749,179252.0
2023-06-21 15:50:00,40.66,40.69,40.61,40.62,473385.0,38.2749,38.3032,38.2279,38.2373,473385.0
2023-06-21 15:55:00,40.62,40.63,40.59,40.61,649256.0,38.2373,38.2467,38.209,38.2279,649256.0
2023-06-22 09:30:00,40.7,40.75,40.54,40.62,467803.0,38.3126,38.3596,38.162,38.2373,467803.0
2023-06-22 09:35:00,40.62,40.65,40.48,40.54,269853.0,38.2373,38.2655,38.1055,38.162,269853.0
2023-06-22 09:40:00,40.55,40.55,40.38,40.47,183476.0,38.1714,38.1714,38.0114,38.0961,183476.0
2023-06-22 09:45:00,40.48,40.5,40.39,40.48,96599.0,38.1055,38.1243,38.0208,38.1055,96599.0
2023-06-22 09:50:00,40.48,40.6,40.48,40.52,186123.0,38.1055,38.2184,38.1055,38.1431,186123.0
2023-06-22 09:55:00,40.52,40.54,40.42,40.43,60661.0,38.1431,38.162,38.049,38.0584,60661.0
2023-06-22 10:00:00,40.43,40.44,40.36,40.41,105516.0,38.0584,38.0678,37.9925,38.0396,105516.0
2023-06-22 10:05:00,40.4,40.42,40.31,40.35,104103.0,38.0302,38.049,37.9455,37.9831,104103.0
2023-06-22 10:10:00,40.34,40.43,40.32,40.4,107638.0,37.9737,38.0584,37.9549,38.0302,107638.0
2023-06-22 10:15:00,40.4,40.45,40.36,40.4,144136.0,38.0302,38.0772,37.9925,38.0302,144136.0
2023-06-22 10:20:00,40.4,40.41,40.34,40.41,75635.0,38.0302,38.0396,37.9737,38.0396,75635.0
2023-06-22 10:25:00,40.41,40.46,40.4,40.43,69806.0,38.0396,38.0867,38.0302,38.0584,69806.0
2023-06-22 10:30:00,40.44,40.44,40.36,40.41,118776.0,38.0678,38.0678,37.9925,38.0396,118776.0
2023-06-22 10:35:00,40.41,40.43,40.27,40.27,126458.0,38.0396,38.0584,37.9078,37.9078,126458.0
2023-06-22 10:40:00,40.28,40.29,40.2,40.26,95405.0,37.9172,37.9266,37.8419,37.8984,95405.0
2023-06-22 10:45:00,40.25,40.34,40.24,40.34,90496.0,37.889,37.9737,37.8796,37.9737,90496.0
2023-06-22 10:50:00,40.34,40.35,40.3,40.32,105773.0,37.9737,37.9831,37.936,37.9549,105773.0
2023-06-22 10:55:00,40.32,40.35,40.29,40.3,59797.0,37.9549,37.9831,37.9266,37.936,59797.0
2023-06-22 11:00:00,40.3,40.33,40.26,40.27,87417.0,37.936,37.9643,37.8984,37.9078,87417.0
2023-06-22 11:05:00,40.27,40.3,40.25,40.29,65923.0,37.9078,37.936,37.889,37.9266,65923.0
2023-06-22 11:10:00,40.29,40.29,40.25,40.27,57122.0,37.9266,37.9266,37.889,37.9078,57122.0
2023-06-22 11:15:00,40.27,40.31,40.26,40.28,63210.0,37.9078,37.9455,37.8984,37.9172,63210.0
2023-06-22 11:20:00,40.29,40.33,40.28,40.32,73289.0,37.9266,37.9643,37.9172,37.9549,73289.0
2023-06-22 11:25:00,40.32,40.39,40.32,40.39,84748.0,37.9549,38.0208,37.9549,38.0208,84748.0
2023-06-22 11:30:00,40.39,40.39,40.33,40.34,79528.0,38.0208,38.0208,37.9643,37.9737,79528.0
2023-06-22 11:35:00,40.33,40.35,40.31,40.33,78648.0,37.9643,37.9831,37.9455,37.9643,78648.0
2023-06-22 11:40:00,40.34,40.41,40.33,40.39,118306.0,37.9737,38.0396,37.9643,38.0208,118306.0
2023-06-22 11:45:00,40.4,40.41,40.32,40.33,62617.0,38.0302,38.0396,37.9549,37.9643,62617.0
2023-06-22 11:50:00,40.32,40.37,40.32,40.34,114342.0,37.9549,38.0019,37.9549,37.9737,114342.0
2023-06-22 11:55:00,40.34,40.36,40.31,40.32,45014.0,37.9737,37.9925,37.9455,37.9549,45014.0
2023-06-22 12:00:00,40.32,40.37,40.29,40.37,113469.0,37.9549,38.0019,37.9266,38.0019,113469.0
2023-06-22 12:05:00,40.37,40.39,40.34,40.39,86639.0,38.0019,38.0208,37.9737,38.0208,86639.0
2023-06-22 12:10:00,40.39,40.41,40.36,40.4,75831.0,38.0208,38.0396,37.9925,38.0302,75831.0
2023-06-22 12:15:00,40.41,40.43,40.39,40.39,65744.0,38.0396,38.0584,38.0208,38.0208,65744.0
2023-06-22 12:20:00,40.39,40.49,40.39,40.48,183868.0,38.0208,38.1149,38.0208,38.1055,183868.0
2023-06-22 12:25:00,40.49,40.5,40.44,40.47,62890.0,38.1149,38.1243,38.0678,38.0961,62890.0
2023-06-22 12:30:00,40.46,40.5,40.46,40.47,99157.0,38.0867,38.1243,38.0867,38.0961,99157.0
2023-06-22 12:35:00,40.48,40.49,40.44,40.46,69887.0,38.1055,38.1149,38.0678,38.0867,69887.0
2023-06-22 12:40:00,40.47,40.5,40.46,40.48,102112.0,38.0961,38.1243,38.0867,38.1055,102112.0
2023-06-22 12:45:00,40.47,40.49,40.43,40.46,112861.0,38.0961,38.1149,38.0584,38.0867,112861.0
2023-06-22 12:50:00,40.46,40.47,40.44,40.44,47963.0,38.0867,38.0961,38.0678,38.0678,47963.0
2023-06-22 12:55:00,40.45,40.47,40.43,40.46,152857.0,38.0772,38.0961,38.0584,38.0867,152857.0
2023-06-22 13:00:00,40.46,40.48,40.42,40.43,90635.0,38.0867,38.1055,38.049,38.0584,90635.0
2023-06-22 13:05:00,40.42,40.43,40.38,40.39,303590.0,38.049,38.0584,38.0114,38.0208,303590.0
2023-06-22 13:10:00,40.4,40.42,40.37,40.38,98222.0,38.0302,38.049,38.0019,38.0114,98222.0
2023-06-22 13:15:00,40.38,40.41,40.36,40.39,286791.0,38.0114,38.0396,37.9925,38.0208,286791.0
2023-06-22 13:20:00,40.39,40.39,40.36,40.38,185941.0,38.0208,38.0208,37.9925,38.0114,185941.0
2023-06-22 13:25:00,40.38,40.45,40.37,40.43,247167.0,38.0114,38.0772,38.0019,38.0584,247167.0
2023-06-22 13:30:00,40.43,40.43,40.36,40.37,120794.0,38.0584,38.0584,37.9925,38.0019,120794.0
2023-06-22 13:35:00,40.37,40.43,40.31,40.39,167312.0,38.0019,38.0584,37.9455,38.0208,167312.0
2023-06-22 13:40:00,40.39,40.42,40.38,40.41,62917.0,38.0208,38.049,38.0114,38.0396,62917.0
2023-06-22 13:45:00,40.41,40.48,40.4,40.47,103936.0,38.0396,38.1055,38.0302,38.0961,103936.0
2023-06-22 13:50:00,40.47,40.49,40.44,40.45,127213.0,38.0961,38.1149,38.0678,38.0772,127213.0
2023-06-22 13:55:00,40.45,40.53,40.44,40.52,141081.0,38.0772,38.1526,38.0678,38.1431,141081.0
2023-06-22 14:00:00,40.53,40.57,40.5,40.57,94074.0,38.1526,38.1902,38.1243,38.1902,94074.0
2023-06-22 14:05:00,40.57,40.61,40.56,40.59,72169.0,38.1902,38.2279,38.1808,38.209,72169.0
2023-06-22 14:10:00,40.59,40.64,40.58,40.64,125333.0,38.209,38.2561,38.1996,38.2561,125333.0
2023-06-22 14:15:00,40.64,40.66,40.59,40.66,138228.0,38.2561,38.2749,38.209,38.2749,138228.0
2023-06-22 14:20:00,40.66,40.68,40.6,40.62,209416.0,38.2749,38.2938,38.2184,38.2373,209416.0
2023-06-22 14:25:00,40.62,40.66,40.6,40.61,154103.0,38.2373,38.2749,38.2184,38.2279,154103.0
2023-06-22 14:30:00,40.61,40.64,40.59,40.61,72241.0,38.2279,38.2561,38.209,38.2279,72241.0
2023-06-22 14:35:00,40.6,40.64,40.59,40.63,50673.0,38.2184,38.2561,38.209,38.2467,50673.0
2023-06-22 14:40:00,40.63,40.64,40.6,40.61,66385.0,38.2467,38.2561,38.2184,38.2279,66385.0
2023-06-22 14:45:00,40.61,40.61,40.59,40.59,63797.0,38.2279,38.2279,38.209,38.209,63797.0
2023-06-22 14:50:00,40.59,40.64,40.59,40.64,66743.0,38.209,38.2561,38.209,38.2561,66743.0
2023-06-22 14:55:00,40.64,40.66,40.62,40.64,138848.0,38.2561,38.2749,38.2373,38.2561,138848.0
2023-06-22 15:00:00,40.65,40.66,40.62,40.62,46443.0,38.2655,38.2749,38.2373,38.2373,46443.0
2023-06-22 15:05:00,40.62,40.66,40.62,40.64,78399.0,38.2373,38.2749,38.2373,38.2561,78399.0
2023-06-22 15:10:00,40.63,40.65,40.62,40.63,87958.0,38.2467,38.2655,38.2373,38.2467,87958.0
2023-06-22 15:15:00,40.62,40.66,40.61,40.63,91907.0,38.2373,38.2749,38.2279,38.2467,91907.0
2023-06-22 15:20:00,40.63,40.65,40.6,40.64,99787.0,38.2467,38.2655,38.2184,38.2561,99787.0
2023-06-22 15:25:00,40.64,40.65,40.61,40.62,110783.0,38.2561,38.2655,38.2279,38.2373,110783.0
2023-06-22 15:30:00,40.62,40.63,40.59,40.63,133301.0,38.2373,38.2467,38.209,38.2467,133301.0
2023-06-22 15:35:00,40.63,40.63,40.6,40.62,145431.0,38.2467,38.2467,38.2184,38.2373,145431.0
2023-06-22 15:40:00,40.62,40.63,40.58,40.59,126238.0,38.2373,38.2467,38.1996,38.209,126238.0
2023-06-22 15:45:00,40.59,40.61,40.56,40.58,125839.0,38.209,38.2279,38.1808,38.1996,125839.0
2023-06-22 15:50:00,40.58,40.6,40.54,40.58,224549.0,38.1996,38.2184,38.162,38.1996,224549.0
2023-06-22 15:55:00,40.58,40.58,40.54,40.57,431456.0,38.1996,38.1996,38.162,38.1902,431456.0
2023-06-23 09:30:00,40.32,40.39,40.19,40.26,245351.0,37.9549,38.0208,37.8325,37.8984,245351.0
2023-06-23 09:35:00,40.27,40.33,40.09,40.14,104332.0,37.9078,37.9643,37.7384,37.7854,104332.0
2023-06-23 09:40:00,40.13,40.3,40.11,40.3,121559.0,37.776,37.936,37.7572,37.936,121559.0
2023-06-23 09:45:00,40.31,40.46,40.3,40.44,105229.0,37.9455,38.0867,37.936,38.0678,105229.0
2023-06-23 09:50:00,40.43,40.49,40.42,40.45,81508.0,38.0584,38.1149,38.049,38.0772,81508.0
2023-06-23 09:55:00,40.45,40.49,40.43,40.45,90517.0,38.0772,38.1149,38.0584,38.0772,90517.0
2023-06-23 10:00:00,40.44,40.47,40.42,40.47,178830.0,38.0678,38.0961,38.049,38.0961,178830.0
2023-06-23 10:05:00,40.47,40.51,40.44,40.47,78548.0,38.0961,38.1337,38.0678,38.0961,78548.0
2023-06-23 10:10:00,40.47,40.49,40.39,40.41,71121.0,38.0961,38.1149,38.0208,38.0396,71121.0
2023-06-23 10:15:00,40.41,40.47,40.4,40.41,82353.0,38.0396,38.0961,38.0302,38.0396,82353.0
2023-06-23 10:20:00,40.41,40.41,40.36,40.36,75514.0,38.0396,38.0396,37.9925,37.9925,75514.0
2023-06-23 10:25:00,40.37,40.37,40.31,40.34,63501.0,38.0019,38.0019,37.9455,37.9737,63501.0
2023-06-23 10:30:00,40.34,40.37,40.34,40.37,75534.0,37.9737,38.0019,37.9737,38.0019,75534.0
2023-06-23 10:35:00,40.36,40.4,40.34,40.39,88305.0,37.9925,38.0302,37.9737,38.0208,88305.0
2023-06-23 10:40:00,40.4,40.4,40.36,40.38,50405.0,38.0302,38.0302,37.9925,38.0114,50405.0
2023-06-23 10:45:00,40.37,40.41,40.33,40.34,38815.0,38.0019,38.0396,37.9643,37.9737,38815.0
2023-06-23 10:50:00,40.34,40.36,40.27,40.29,66117.0,37.9737,37.9925,37.9078,37.9266,66117.0
2023-06-23 10:55:00,40.29,40.33,40.27,40.29,69407.0,37.9266,37.9643,37.9078,37.9266,69407.0
2023-06-23 11:00:00,40.3,40.33,40.29,40.31,58644.0,37.936,37.9643,37.9266,37.9455,58644.0
2023-06-23 11:05:00,40.3,40.34,40.29,40.34,75623.0,37.936,37.9737,37.9266,37.9737,75623.0
2023-06-23 11:10:00,40.34,40.37,40.33,40.34,47884.0,37.9737,38.0019,37.9643,37.9737,47884.0
2023-06-23 11:15:00,40.34,40.34,40.28,40.29,53777.0,37.9737,37.9737,37.9172,37.9266,53777.0
2023-06-23 11:20:00,40.29,40.29,40.23,40.24,53302.0,37.9266,37.9266,37.8702,37.8796,53302.0
2023-06-23 11:25:00,40.23,40.25,40.21,40.25,68397.0,37.8702,37.889,37.8513,37.889,68397.0
2023-06-23 11:30:00,40.25,40.29,40.24,40.28,66678.0,37.889,37.9266,37.8796,37.9172,66678.0
2023-06-23 11:35:00,40.29,40.32,40.27,40.27,48581.0,37.9266,37.9549,37.9078,37.9078,48581.0
2023-06-23 11:40:00,40.27,40.35,40.26,40.34,101025.0,37.9078,37.9831,37.8984,37.9737,101025.0
2023-06-23 11:45:00,40.34,40.35,40.28,40.29,71060.0,37.9737,37.9831,37.9172,37.9266,71060.0
2023-06-23 11:50:00,40.3,40.31,40.26,40.3,94636.0,37.936,37.9455,37.8984,37.936,94636.0
2023-06-23 11:55:00,40.3,40.32,40.28,40.31,101590.0,37.936,37.9549,37.9172,37.9455,101590.0
2023-06-23 12:00:00,40.3,40.33,40.28,40.3,71568.0,37.936,37.9643,37.9172,37.936,71568.0
2023-06-23 12:05:00,40.3,40.32,40.28,40.32,103329.0,37.936,37.9549,37.9172,37.9549,103329.0
2023-06-23 12:10:00,40.32,40.32,40.28,40.3,69844.0,37.9549,37.9549,37.9172,37.936,69844.0
2023-06-23 12:15:00,40.3,40.37,40.3,40.36,94549.0,37.936,38.0019,37.936,37.9925,94549.0
2023-06-23 12:20:00,40.37,40.39,40.34,40.38,39520.0,38.0019,38.0208,37.9737,38.0114,39520.0
2023-06-23 12:25:00,40.39,40.42,40.37,40.42,53359.0,38.0208,38.049,38.0019,38.049,53359.0
2023-06-23 12:30:00,40.42,40.43,40.38,40.39,61885.0,38.049,38.0584,38.0114,38.0208,61885.0
2023-06-23 12:35:00,40.38,40.39,40.36,40.39,37068.0,38.0114,38.0208,37.9925,38.0208,37068.0
2023-06-23 12:40:00,40.38,40.41,40.37,40.4,42096.0,38.0114,38.0396,38.0019,38.0302,42096.0
2023-06-23 12:45:00,40.4,40.41,40.38,40.41,63637.0,38.0302,38.0396,38.0114,38.0396,63637.0
2023-06-23 12:50:00,40.4,40.42,40.38,40.39,29683.0,38.0302,38.049,38.0114,38.0208,29683.0
2023-06-23 12:55:00,40.38,40.39,40.36,40.39,50533.0,38.0114,38.0208,37.9925,38.0208,50533.0
2023-06-23 13:00:00,40.39,40.41,40.37,40.37,43687.0,38.0208,38.0396,38.0019,38.0019,43687.0
2023-06-23 13:05:00,40.38,40.4,40.37,40.39,50761.0,38.0114,38.0302,38.0019,38.0208,50761.0
2023-06-23 13:10:00,40.39,40.42,40.38,40.41,48963.0,38.0208,38.049,38.0114,38.0396,48963.0
2023-06-23 13:15:00,40.41,40.42,40.33,40.34,58995.0,38.0396,38.049,37.9643,37.9737,58995.0
2023-06-23 13:20:00,40.34,40.37,40.33,40.36,46747.0,37.9737,38.0019,37.9643,37.9925,46747.0
2023-06-23 13:25:00,40.36,40.38,40.34,40.34,42750.0,37.9925,38.0114,37.9737,37.9737,42750.0
2023-06-23 13:30:00,40.35,40.37,40.34,40.36,64713.0,37.9831,38.0019,37.9737,37.9925,64713.0
2023-06-23 13:35:00,40.36,40.37,40.32,40.33,66357.0,37.9925,38.0019,37.9549,37.9643,66357.0
2023-06-23 13:40:00,40.34,40.34,40.3,40.32,38486.0,37.9737,37.9737,37.936,37.9549,38486.0
2023-06-23 13:45:00,40.31,40.32,40.29,40.3,36386.0,37.9455,37.9549,37.9266,37.936,36386.0
2023-06-23 13:50:00,40.3,40.31,40.26,40.27,102143.0,37.936,37.9455,37.8984,37.9078,102143.0
2023-06-23 13:55:00,40.28,40.29,40.24,40.24,49784.0,37.9172,37.9266,37.8796,37.8796,49784.0
2023-06-23 14:00:00,40.24,40.25,40.21,40.22,47223.0,37.8796,37.889,37.8513,37.8607,47223.0
2023-06-23 14:05:00,40.22,40.23,40.19,40.19,37983.0,37.8607,37.8702,37.8325,37.8325,37983.0
2023-06-23 14:10:00,40.19,40.21,40.16,40.21,68522.0,37.8325,37.8513,37.8043,37.8513,68522.0
2023-06-23 14:15:00,40.2,40.21,40.19,40.21,50580.0,37.8419,37.8513,37.8325,37.8513,50580.0
2023-06-23 14:20:00,40.21,40.21,40.19,40.19,41124.0,37.8513,37.8513,37.8325,37.8325,41124.0
2023-06-23 14:25:00,40.19,40.2,40.15,40.15,93549.0,37.8325,37.8419,37.7948,37.7948,93549.0
2023-06-23 14:30:00,40.16,40.16,40.13,40.16,47749.0,37.8043,37.8043,37.776,37.8043,47749.0
2023-06-23 14:35:00,40.15,40.17,40.14,40.16,72518.0,37.7948,37.8137,37.7854,37.8043,72518.0
2023-06-23 14:40:00,40.16,40.17,40.13,40.13,55721.0,37.8043,37.8137,37.776,37.776,55721.0
2023-06-23 14:45:00,40.14,40.14,40.09,40.1,60534.0,37.7854,37.7854,37.7384,37.7478,60534.0
2023-06-23 14:50:00,40.11,40.11,40.06,40.08,56205.0,37.7572,37.7572,37.7101,37.729,56205.0
2023-06-23 14:55:00,40.08,40.09,40.07,40.08,84200.0,37.729,37.7384,37.7195,37.729,84200.0
2023-06-23 15:00:00,40.08,40.08,40.03,40.05,186287.0,37.729,37.729,37.6819,37.7007,186287.0
2023-06-23 15:05:00,40.05,40.1,40.04,40.09,79483.0,37.7007,37.7478,37.6913,37.7384,79483.0
2023-06-23 15:10:00,40.09,40.12,40.09,40.12,149295.0,37.7384,37.7666,37.7384,37.7666,149295.0
2023-06-23 15:15:00,40.12,40.16,40.11,40.16,106332.0,37.7666,37.8043,37.7572,37.8043,106332.0
2023-06-23 15:20:00,40.16,40.16,40.1,40.11,121620.0,37.8043,37.8043,37.7478,37.7572,121620.0
2023-06-23 15:25:00,40.12,40.12,40.05,40.07,325920.0,37.7666,37.7666,37.7007,37.7195,325920.0
2023-06-23 15:30:00,40.07,40.11,40.06,40.09,154930.0,37.7195,37.7572,37.7101,37.7384,154930.0
2023-06-23 15:35:00,40.1,40.15,40.09,40.14,159088.0,37.7478,37.7948,37.7384,37.7854,159088.0
2023-06-23 15:40:00,40.14,40.15,40.11,40.15,141335.0,37.7854,37.7948,37.7572,37.7948,141335.0
2023-06-23 15:45:00,40.14,40.16,40.11,40.12,158234.0,37.7854,37.8043,37.7572,37.7666,158234.0
2023-06-23 15:50:00,40.12,40.13,39.94,40.01,1298685.0,37.7666,37.776,37.5972,37.6631,1298685.0
2023-06-23 15:55:00,40.01,40.11,40.0,40.09,1310263.0,37.6631,37.7572,37.6536,37.7384,1310263.0
2023-06-26 09:30:00,40.27,40.34,40.17,40.23,255302.0,37.9078,37.9737,37.8137,37.8702,255302.0
2023-06-26 09:35:00,40.23,40.34,40.23,40.26,81481.0,37.8702,37.9737,37.8702,37.8984,81481.0
2023-06-26 09:40:00,40.27,40.28,40.21,40.24,76492.0,37.9078,37.9172,37.8513,37.8796,76492.0
2023-06-26 09:45:00,40.26,40.35,40.24,40.33,317927.0,37.8984,37.9831,37.8796,37.9643,317927.0
2023-06-26 09:50:00,40.33,40.37,40.27,40.29,104439.0,37.9643,38.0019,37.9078,37.9266,104439.0
2023-06-26 09:55:00,40.28,40.32,40.25,40.3,78729.0,37.9172,37.9549,37.889,37.936,78729.0
2023-06-26 10:00:00,40.29,40.35,40.26,40.34,86561.0,37.9266,37.9831,37.8984,37.9737,86561.0
2023-06-26 10:05:00,40.34,40.44,40.34,40.38,89903.0,37.9737,38.0678,37.9737,38.0114,89903.0
2023-06-26 10:10:00,40.37,40.41,40.33,40.39,76681.0,38.0019,38.0396,37.9643,38.0208,76681.0
2023-06-26 10:15:00,40.38,40.45,40.38,40.42,85892.0,38.0114,38.0772,38.0114,38.049,85892.0
2023-06-26 10:20:00,40.41,40.44,40.38,40.42,96962.0,38.0396,38.0678,38.0114,38.049,96962.0
2023-06-26 10:25:00,40.43,40.46,40.39,40.43,115209.0,38.0584,38.0867,38.0208,38.0584,115209.0
2023-06-26 10:30:00,40.43,40.49,40.42,40.48,112304.0,38.0584,38.1149,38.049,38.1055,112304.0
2023-06-26 10:35:00,40.47,40.5,40.44,40.48,139327.0,38.0961,38.1243,38.0678,38.1055,139327.0
2023-06-26 10:40:00,40.47,40.5,40.38,40.5,138606.0,38.0961,38.1243,38.0114,38.1243,138606.0
2023-06-26 10:45:00,40.49,40.5,40.44,40.48,75908.0,38.1149,38.1243,38.0678,38.1055,75908.0
2023-06-26 10:50:00,40.48,40.48,40.44,40.46,135747.0,38.1055,38.1055,38.0678,38.0867,135747.0
2023-06-26 10:55:00,40.46,40.46,40.42,40.43,114334.0,38.0867,38.0867,38.049,38.0584,114334.0
2023-06-26 11:00:00,40.43,40.46,40.42,40.46,95532.0,38.0584,38.0867,38.049,38.0867,95532.0
2023-06-26 11:05:00,40.45,40.47,40.42,40.43,80718.0,38.0772,38.0961,38.049,38.0584,80718.0
2023-06-26 11:10:00,40.43,40.44,40.41,40.43,84077.0,38.0584,38.0678,38.0396,38.0584,84077.0
2023-06-26 11:15:00,40.42,40.47,40.41,40.47,71934.0,38.049,38.0961,38.0396,38.0961,71934.0
2023-06-26 11:20:00,40.47,40.47,40.41,40.43,124805.0,38.0961,38.0961,38.0396,38.0584,124805.0
2023-06-26 11:25:00,40.43,40.47,40.42,40.44,83007.0,38.0584,38.0961,38.049,38.0678,83007.0
2023-06-26 11:30:00,40.45,40.48,40.42,40.47,59228.0,38.0772,38.1055,38.049,38.0961,59228.0
2023-06-26 11:35:00,40.46,40.48,40.45,40.47,44702.0,38.0867,38.1055,38.0772,38.0961,44702.0
2023-06-26 11:40:00,40.47,40.48,40.43,40.46,79919.0,38.0961,38.1055,38.0584,38.0867,79919.0
2023-06-26 11:45:00,40.46,40.52,40.45,40.51,66912.0,38.0867,38.1431,38.0772,38.1337,66912.0
2023-06-26 11:50:00,40.51,40.58,40.5,40.58,69521.0,38.1337,38.1996,38.1243,38.1996,69521.0
2023-06-26 11:55:00,40.58,40.61,40.55,40.61,89803.0,38.1996,38.2279,38.1714,38.2279,89803.0
2023-06-26 12:00:00,40.61,40.65,40.59,40.6,88050.0,38.2279,38.2655,38.209,38.2184,88050.0
2023-06-26 12:05:00,40.59,40.59,40.54,40.58,71682.0,38.209,38.209,38.162,38.1996,71682.0
2023-06-26 12:10:00,40.57,40.62,40.55,40.61,113082.0,38.1902,38.2373,38.1714,38.2279,113082.0
2023-06-26 12:15:00,40.61,40.67,40.6,40.66,74628.0,38.2279,38.2843,38.2184,38.2749,74628.0
2023-06-26 12:20:00,40.66,40.7,40.64,40.7,67175.0,38.2749,38.3126,38.2561,38.3126,67175.0
2023-06-26 12:25:00,40.69,40.69,40.65,40.68,130578.0,38.3032,38.3032,38.2655,38.2938,130578.0
2023-06-26 12:30:00,40.68,40.69,40.61,40.62,58036.0,38.2938,38.3032,38.2279,38.2373,58036.0
2023-06-26 12:35:00,40.62,40.65,40.59,40.63,121118.0,38.2373,38.2655,38.209,38.2467,121118.0
2023-06-26 12:40:00,40.62,40.69,40.62,40.69,75790.0,38.2373,38.3032,38.2373,38.3032,75790.0
2023-06-26 12:45:00,40.69,40.73,40.68,40.69,64417.0,38.3032,38.3408,38.2938,38.3032,64417.0
2023-06-26 12:50:00,40.69,40.71,40.66,40.71,74947.0,38.3032,38.322,38.2749,38.322,74947.0
2023-06-26 12:55:00,40.71,40.73,40.7,40.73,71402.0,38.322,38.3408,38.3126,38.3408,71402.0
2023-06-26 13:00:00,40.72,40.73,40.69,40.7,55101.0,38.3314,38.3408,38.3032,38.3126,55101.0
2023-06-26 13:05:00,40.7,40.73,40.66,40.7,151478.0,38.3126,38.3408,38.2749,38.3126,151478.0
2023-06-26 13:10:00,40.7,40.73,40.69,40.73,65287.0,38.3126,38.3408,38.3032,38.3408,65287.0
2023-06-26 13:15:00,40.73,40.74,40.7,40.72,182535.0,38.3408,38.3502,38.3126,38.3314,182535.0
2023-06-26 13:20:00,40.72,40.78,40.71,40.72,80654.0,38.3314,38.3879,38.322,38.3314,80654.0
2023-06-26 13:25:00,40.72,40.75,40.68,40.75,81711.0,38.3314,38.3596,38.2938,38.3596,81711.0
2023-06-26 13:30:00,40.75,40.76,40.71,40.73,61960.0,38.3596,38.3691,38.322,38.3408,61960.0
2023-06-26 13:35:00,40.73,40.77,40.72,40.76,86711.0,38.3408,38.3785,38.3314,38.3691,86711.0
2023-06-26 13:40:00,40.76,40.78,40.73,40.77,99206.0,38.3691,38.3879,38.3408,38.3785,99206.0
2023-06-26 13:45:00,40.76,40.78,40.73,40.73,105417.0,38.3691,38.3879,38.3408,38.3408,105417.0
2023-06-26 13:50:00,40.73,40.74,40.67,40.68,84467.0,38.3408,38.3502,38.2843,38.2938,84467.0
2023-06-26 13:55:00,40.68,40.68,40.65,40.65,46778.0,38.2938,38.2938,38.2655,38.2655,46778.0
2023-06-26 14:00:00,40.66,40.67,40.63,40.65,84547.0,38.2749,38.2843,38.2467,38.2655,84547.0
2023-06-26 14:05:00,40.64,40.64,40.56,40.56,89550.0,38.2561,38.2561,38.1808,38.1808,89550.0
2023-06-26 14:10:00,40.56,40.6,40.54,40.57,80764.0,38.1808,38.2184,38.162,38.1902,80764.0
2023-06-26 14:15:00,40.57,40.58,40.53,40.57,74795.0,38.1902,38.1996,38.1526,38.1902,74795.0
2023-06-26 14:20:00,40.57,40.61,40.57,40.6,65234.0,38.1902,38.2279,38.1902,38.2184,65234.0
2023-06-26 14:25:00,40.61,40.61,40.57,40.6,107634.0,38.2279,38.2279,38.1902,38.2184,107634.0
2023-06-26 14:30:00,40.59,40.66,40.59,40.65,89085.0,38.209,38.2749,38.209,38.2655,89085.0
2023-06-26 14:35:00,40.65,40.67,40.63,40.66,80385.0,38.2655,38.2843,38.2467,38.2749,80385.0
2023-06-26 14:40:00,40.66,40.66,40.61,40.62,79324.0,38.2749,38.2749,38.2279,38.2373,79324.0
2023-06-26 14:45:00,40.62,40.67,40.61,40.66,73327.0,38.2373,38.2843,38.2279,38.2749,73327.0
2023-06-26 14:50:00,40.66,40.67,40.62,40.66,61093.0,38.2749,38.2843,38.2373,38.2749,61093.0
2023-06-26 14:55:00,40.66,40.66,40.63,40.64,89473.0,38.2749,38.2749,38.2467,38.2561,89473.0
2023-06-26 15:00:00,40.64,40.67,40.63,40.67,68344.0,38.2561,38.2843,38.2467,38.2843,68344.0
2023-06-26 15:05:00,40.67,40.68,40.62,40.62,67179.0,38.2843,38.2938,38.2373,38.2373,67179.0
2023-06-26 15:10:00,40.63,40.63,40.58,40.59,94520.0,38.2467,38.2467,38.1996,38.209,94520.0
2023-06-26 15:15:00,40.59,40.64,40.59,40.64,61660.0,38.209,38.2561,38.209,38.2561,61660.0
2023-06-26 15:20:00,40.64,40.67,40.61,40.66,136257.0,38.2561,38.2843,38.2279,38.2749,136257.0
2023-06-26 15:25:00,40.66,40.68,40.65,40.66,112561.0,38.2749,38.2938,38.2655,38.2749,112561.0
2023-06-26 15:30:00,40.67,40.68,40.64,40.65,201100.0,38.2843,38.2938,38.2561,38.2655,201100.0
2023-06-26 15:35:00,40.65,40.65,40.6,40.61,159265.0,38.2655,38.2655,38.2184,38.2279,159265.0
2023-06-26 15:40:00,40.61,40.67,40.59,40.66,184199.0,38.2279,38.2843,38.209,38.2749,184199.0
2023-06-26 15:45:00,40.65,40.66,40.55,40.59,209888.0,38.2655,38.2749,38.1714,38.209,209888.0
2023-06-26 15:50:00,40.58,40.64,40.58,40.63,641388.0,38.1996,38.2561,38.1996,38.2467,641388.0
2023-06-26 15:55:00,40.63,40.64,40.57,40.59,1687393.0,38.2467,38.2561,38.1902,38.209,1687393.0
2023-06-27 09:30:00,40.37,40.71,40.37,40.7,294034.0,38.0019,38.322,38.0019,38.3126,294034.0
2023-06-27 09:35:00,40.69,40.8,40.66,40.78,105098.0,38.3032,38.4067,38.2749,38.3879,105098.0
2023-06-27 09:40:00,40.77,40.8,40.66,40.74,84615.0,38.3785,38.4067,38.2749,38.3502,84615.0
2023-06-27 09:45:00,40.74,40.77,40.69,40.74,91494.0,38.3502,38.3785,38.3032,38.3502,91494.0
2023-06-27 09:50:00,40.73,40.75,40.69,40.7,68482.0,38.3408,38.3596,38.3032,38.3126,68482.0
2023-06-27 09:55:00,40.69,40.85,40.68,40.85,67767.0,38.3032,38.4538,38.2938,38.4538,67767.0
2023-06-27 10:00:00,40.84,40.97,40.83,40.97,151713.0,38.4444,38.5667,38.435,38.5667,151713.0
2023-06-27 10:05:00,40.97,41.0,40.94,40.95,116722.0,38.5667,38.595,38.5385,38.5479,116722.0
2023-06-27 10:10:00,40.94,41.01,40.89,40.98,141129.0,38.5385,38.6044,38.4914,38.5762,141129.0
2023-06-27 10:15:00,40.98,41.01,40.95,40.98,139200.0,38.5762,38.6044,38.5479,38.5762,139200.0
2023-06-27 10:20:00,40.97,41.0,40.93,41.0,65612.0,38.5667,38.595,38.5291,38.595,65612.0
2023-06-27 10:25:00,41.0,41.01,40.95,40.97,99754.0,38.595,38.6044,38.5479,38.5667,99754.0
2023-06-27 10:30:00,40.97,41.11,40.94,41.11,143237.0,38.5667,38.6985,38.5385,38.6985,143237.0
2023-06-27 10:35:00,41.11,41.16,41.1,41.14,78075.0,38.6985,38.7456,38.6891,38.7268,78075.0
2023-06-27 10:40:00,41.14,41.17,41.06,41.08,75645.0,38.7268,38.755,38.6515,38.6703,75645.0
2023-06-27 10:45:00,41.09,41.22,41.06,41.18,107627.0,38.6797,38.8021,38.6515,38.7644,107627.0
2023-06-27 10:50:00,41.18,41.2,41.15,41.16,116138.0,38.7644,38.7833,38.7362,38.7456,116138.0
2023-06-27 10:55:00,41.16,41.21,41.13,41.2,124269.0,38.7456,38.7927,38.7174,38.7833,124269.0
2023-06-27 11:00:00,41.19,41.28,41.19,41.26,120861.0,38.7738,38.8586,38.7738,38.8397,120861.0
2023-06-27 11:05:00,41.27,41.33,41.25,41.31,166775.0,38.8491,38.9056,38.8303,38.8868,166775.0
2023-06-27 11:10:00,41.31,41.32,41.22,41.26,158311.0,38.8868,38.8962,38.8021,38.8397,158311.0
2023-06-27 11:15:00,41.27,41.32,41.23,41.32,126268.0,38.8491,38.8962,38.8115,38.8962,126268.0
2023-06-27 11:20:00,41.32,41.33,41.27,41.3,163296.0,38.8962,38.9056,38.8491,38.8774,163296.0
2023-06-27 11:25:00,41.31,41.34,41.27,41.3,174807.0,38.8868,38.915,38.8491,38.8774,174807.0
2023-06-27 11:30:00,41.3,41.32,41.27,41.27,128168.0,38.8774,38.8962,38.8491,38.8491,128168.0
2023-06-27 11:35:00,41.27,41.31,41.25,41.27,134218.0,38.8491,38.8868,38.8303,38.8491,134218.0
2023-06-27 11:40:00,41.28,41.3,41.21,41.21,284111.0,38.8586,38.8774,38.7927,38.7927,284111.0
2023-06-27 11:45:00,41.21,41.29,41.2,41.28,111615.0,38.7927,38.868,38.7833,38.8586,111615.0
2023-06-27 11:50:00,41.28,41.31,41.25,41.26,106426.0,38.8586,38.8868,38.8303,38.8397,106426.0
2023-06-27 11:55:00,41.26,41.36,41.23,41.33,189071.0,38.8397,38.9339,38.8115,38.9056,189071.0
2023-06-27 12:00:00,41.32,41.34,41.26,41.27,76460.0,38.8962,38.915,38.8397,38.8491,76460.0
2023-06-27 12:05:00,41.28,41.3,41.25,41.26,91095.0,38.8586,38.8774,38.8303,38.8397,91095.0
2023-06-27 12:10:00,41.26,41.32,41.25,41.3,102536.0,38.8397,38.8962,38.8303,38.8774,102536.0
2023-06-27 12:15:00,41.3,41.3,41.24,41.25,55443.0,38.8774,38.8774,38.8209,38.8303,55443.0
2023-06-27 12:20:00,41.25,41.29,41.24,41.28,66314.0,38.8303,38.868,38.8209,38.8586,66314.0
2023-06-27 12:25:00,41.28,41.32,41.27,41.3,94744.0,38.8586,38.8962,38.8491,38.8774,94744.0
2023-06-27 12:30:00,41.3,41.33,41.29,41.33,53854.0,38.8774,38.9056,38.868,38.9056,53854.0
2023-06-27 12:35:00,41.33,41.34,41.31,41.34,168801.0,38.9056,38.915,38.8868,38.915,168801.0
2023-06-27 12:40:00,41.34,41.38,41.32,41.37,175590.0,38.915,38.9527,38.8962,38.9433,175590.0
2023-06-27 12:45:00,41.37,41.39,41.36,41.37,105903.0,38.9433,38.9621,38.9339,38.9433,105903.0
2023-06-27 12:50:00,41.37,41.39,41.34,41.35,84026.0,38.9433,38.9621,38.915,38.9245,84026.0
2023-06-27 12:55:00,41.34,41.4,41.33,41.4,71221.0,38.915,38.9715,38.9056,38.9715,71221.0
2023-06-27 13:00:00,41.39,41.44,41.39,41.42,73020.0,38.9621,39.0092,38.9621,38.9903,73020.0
2023-06-27 13:05:00,41.42,41.42,41.39,41.41,78312.0,38.9903,38.9903,38.9621,38.9809,78312.0
2023-06-27 13:10:00,41.41,41.46,41.4,41.45,73598.0,38.9809,39.028,38.9715,39.0186,73598.0
2023-06-27 13:15:00,41.44,41.45,41.42,41.43,54134.0,39.0092,39.0186,38.9903,38.9998,54134.0
2023-06-27 13:20:00,41.43,41.51,41.42,41.51,117805.0,38.9998,39.0751,38.9903,39.0751,117805.0
2023-06-27 13:25:00,41.51,41.53,41.5,41.53,139454.0,39.0751,39.0939,39.0657,39.0939,139454.0
2023-06-27 13:30:00,41.52,41.56,41.49,41.5,92619.0,39.0845,39.1221,39.0562,39.0657,92619.0
2023-06-27 13:35:00,41.49,41.52,41.46,41.48,76392.0,39.0562,39.0845,39.028,39.0468,76392.0
2023-06-27 13:40:00,41.49,41.51,41.43,41.44,75368.0,39.0562,39.0751,38.9998,39.0092,75368.0
2023-06-27 13:45:00,41.44,41.51,41.43,41.5,220327.0,39.0092,39.0751,38.9998,39.0657,220327.0
2023-06-27 13:50:00,41.5,41.52,41.46,41.47,80333.0,39.0657,39.0845,39.028,39.0374,80333.0
2023-06-27 13:55:00,41.47,41.47,41.44,41.44,94811.0,39.0374,39.0374,39.0092,39.0092,94811.0
2023-06-27 14:00:00,41.44,41.5,41.43,41.5,65396.0,39.0092,39.0657,38.9998,39.0657,65396.0
2023-06-27 14:05:00,41.5,41.5,41.44,41.46,72306.0,39.0657,39.0657,39.0092,39.028,72306.0
2023-06-27 14:10:00,41.46,41.5,41.46,41.5,84222.0,39.028,39.0657,39.028,39.0657,84222.0
2023-06-27 14:15:00,41.49,41.51,41.47,41.5,55736.0,39.0562,39.0751,39.0374,39.0657,55736.0
2023-06-27 14:20:00,41.5,41.51,41.48,41.5,91587.0,39.0657,39.0751,39.0468,39.0657,91587.0
2023-06-27 14:25:00,41.5,41.51,41.47,41.48,92771.0,39.0657,39.0751,39.0374,39.0468,92771.0
2023-06-27 14:30:00,41.49,41.51,41.47,41.48,53893.0,39.0562,39.0751,39.0374,39.0468,53893.0
2023-06-27 14:35:00,41.49,41.51,41.47,41.48,35827.0,39.0562,39.0751,39.0374,39.0468,35827.0
2023-06-27 14:40:00,41.48,41.48,41.43,41.45,96474.0,39.0468,39.0468,38.9998,39.0186,96474.0
2023-06-27 14:45:00,41.45,41.51,41.44,41.5,77175.0,39.0186,39.0751,39.0092,39.0657,77175.0
2023-06-27 14:50:00,41.51,41.51,41.48,41.49,87196.0,39.0751,39.0751,39.0468,39.0562,87196.0
2023-06-27 14:55:00,41.49,41.49,41.45,41.46,85713.0,39.0562,39.0562,39.0186,39.028,85713.0
2023-06-27 15:00:00,41.46,41.52,41.46,41.52,98418.0,39.028,39.0845,39.028,39.0845,98418.0
2023-06-27 15:05:00,41.51,41.53,41.49,41.51,88815.0,39.0751,39.0939,39.0562,39.0751,88815.0
2023-06-27 15:10:00,41.5,41.51,41.49,41.49,88097.0,39.0657,39.0751,39.0562,39.0562,88097.0
2023-06-27 15:15:00,41.49,41.51,41.48,41.51,111911.0,39.0562,39.0751,39.0468,39.0751,111911.0
2023-06-27 15:20:00,41.51,41.54,41.5,41.54,204201.0,39.0751,39.1033,39.0657,39.1033,204201.0
2023-06-27 15:25:00,41.54,41.59,41.53,41.55,305432.0,39.1033,39.1504,39.0939,39.1127,305432.0
2023-06-27 15:30:00,41.55,41.57,41.49,41.51,150973.0,39.1127,39.1315,39.0562,39.0751,150973.0
2023-06-27 15:35:00,41.51,41.52,41.47,41.48,177604.0,39.0751,39.0845,39.0374,39.0468,177604.0
2023-06-27 15:40:00,41.48,41.51,41.45,41.46,274330.0,39.0468,39.0751,39.0186,39.028,274330.0
2023-06-27 15:45:00,41.46,41.53,41.45,41.52,267016.0,39.028,39.0939,39.0186,39.0845,267016.0
2023-06-27 15:50:00,41.52,41.52,41.47,41.51,575876.0,39.0845,39.0845,39.0374,39.0751,575876.0
2023-06-27 15:55:00,41.5,41.51,41.44,41.48,985273.0,39.0657,39.0751,39.0092,39.0468,985273.0
2023-06-28 09:30:00,41.97,42.04,41.48,41.52,894654.0,39.5081,39.574,39.0468,39.0845,894654.0
2023-06-28 09:35:00,41.53,41.62,41.37,41.4,209830.0,39.0939,39.1786,38.9433,38.9715,209830.0
2023-06-28 09:40:00,41.4,41.43,41.32,41.33,157348.0,38.9715,38.9998,38.8962,38.9056,157348.0
2023-06-28 09:45:00,41.34,41.41,41.31,41.37,110495.0,38.915,38.9809,38.8868,38.9433,110495.0
2023-06-28 09:50:00,41.37,41.55,41.37,41.55,122341.0,38.9433,39.1127,38.9433,39.1127,122341.0
2023-06-28 09:55:00,41.55,41.6,41.47,41.6,137938.0,39.1127,39.1598,39.0374,39.1598,137938.0
2023-06-28 10:00:00,41.59,41.6,41.49,41.52,83589.0,39.1504,39.1598,39.0562,39.0845,83589.0
2023-06-28 10:05:00,41.52,41.58,41.46,41.47,90180.0,39.0845,39.141,39.028,39.0374,90180.0
2023-06-28 10:10:00,41.48,41.57,41.46,41.57,93999.0,39.0468,39.1315,39.028,39.1315,93999.0
2023-06-28 10:15:00,41.57,41.58,41.47,41.52,111739.0,39.1315,39.141,39.0374,39.0845,111739.0
2023-06-28 10:20:00,41.52,41.53,41.47,41.5,94491.0,39.0845,39.0939,39.0374,39.0657,94491.0
2023-06-28 10:25:00,41.5,41.52,41.41,41.47,101983.0,39.0657,39.0845,38.9809,39.0374,101983.0
2023-06-28 10:30:00,41.48,41.49,41.44,41.48,88595.0,39.0468,39.0562,39.0092,39.0468,88595.0
2023-06-28 10:35:00,41.49,41.54,41.47,41.51,128454.0,39.0562,39.1033,39.0374,39.0751,128454.0
2023-06-28 10:40:00,41.5,41.55,41.49,41.51,84658.0,39.0657,39.1127,39.0562,39.0751,84658.0
2023-06-28 10:45:00,41.51,41.51,41.43,41.49,88026.0,39.0751,39.0751,38.9998,39.0562,88026.0
2023-06-28 10:50:00,41.49,41.51,41.47,41.48,80138.0,39.0562,39.0751,39.0374,39.0468,80138.0
2023-06-28 10:55:00,41.48,41.51,41.46,41.5,76867.0,39.0468,39.0751,39.028,39.0657,76867.0
2023-06-28 11:00:00,41.5,41.51,41.47,41.48,67690.0,39.0657,39.0751,39.0374,39.0468,67690.0
2023-06-28 11:05:00,41.48,41.52,41.45,41.51,92210.0,39.0468,39.0845,39.0186,39.0751,92210.0
2023-06-28 11:10:00,41.51,41.53,41.45,41.47,77692.0,39.0751,39.0939,39.0186,39.0374,77692.0
2023-06-28 11:15:00,41.47,41.47,41.41,41.45,88727.0,39.0374,39.0374,38.9809,39.0186,88727.0
2023-06-28 11:20:00,41.45,41.52,41.45,41.51,69377.0,39.0186,39.0845,39.0186,39.0751,69377.0
2023-06-28 11:25:00,41.51,41.52,41.45,41.48,104815.0,39.0751,39.0845,39.0186,39.0468,104815.0
2023-06-28 11:30:00,41.48,41.51,41.45,41.46,77685.0,39.0468,39.0751,39.0186,39.028,77685.0
2023-06-28 11:35:00,41.46,41.5,41.44,41.46,99709.0,39.028,39.0657,39.0092,39.028,99709.0
2023-06-28 11:40:00,41.46,41.47,41.42,41.44,82867.0,39.028,39.0374,38.9903,39.0092,82867.0
2023-06-28 11:45:00,41.44,41.48,41.43,41.46,59396.0,39.0092,39.0468,38.9998,39.028,59396.0
2023-06-28 11:50:00,41.45,41.46,41.41,41.43,58178.0,39.0186,39.028,38.9809,38.9998,58178.0
2023-06-28 11:55:00,41.43,41.45,41.41,41.44,58782.0,38.9998,39.0186,38.9809,39.0092,58782.0
2023-06-28 12:00:00,41.45,41.48,41.43,41.47,51580.0,39.0186,39.0468,38.9998,39.0374,51580.0
2023-06-28 12:05:00,41.47,41.57,41.46,41.56,69532.0,39.0374,39.1315,39.028,39.1221,69532.0
2023-06-28 12:10:00,41.57,41.6,41.54,41.55,103199.0,39.1315,39.1598,39.1033,39.1127,103199.0
2023-06-28 12:15:00,41.55,41.61,41.54,41.61,110691.0,39.1127,39.1692,39.1033,39.1692,110691.0
2023-06-28 12:20:00,41.61,41.67,41.6,41.66,87749.0,39.1692,39.2257,39.1598,39.2163,87749.0
2023-06-28 12:25:00,41.67,41.67,41.61,41.63,72788.0,39.2257,39.2257,39.1692,39.188,72788.0
2023-06-28 12:30:00,41.63,41.64,41.53,41.54,96859.0,39.188,39.1974,39.0939,39.1033,96859.0
2023-06-28 12:35:00,41.55,41.55,41.5,41.51,85572.0,39.1127,39.1127,39.0657,39.0751,85572.0
2023-06-28 12:40:00,41.51,41.53,41.35,41.38,197839.0,39.0751,39.0939,38.9245,38.9527,197839.0
2023-06-28 12:45:00,41.38,41.46,41.37,41.43,78151.0,38.9527,39.028,38.9433,38.9998,78151.0
2023-06-28 12:50:00,41.43,41.44,41.35,41.37,65003.0,38.9998,39.0092,38.9245,38.9433,65003.0
2023-06-28 12:55:00,41.37,41.43,41.34,41.43,70106.0,38.9433,38.9998,38.915,38.9998,70106.0
2023-06-28 13:00:00,41.43,41.44,41.37,41.41,66974.0,38.9998,39.0092,38.9433,38.9809,66974.0
2023-06-28 13:05:00,41.42,41.43,41.37,41.37,44217.0,38.9903,38.9998,38.9433,38.9433,44217.0
2023-06-28 13:10:00,41.37,41.43,41.35,41.42,57206.0,38.9433,38.9998,38.9245,38.9903,57206.0
2023-06-28 13:15:00,41.42,41.44,41.41,41.42,41287.0,38.9903,39.0092,38.9809,38.9903,41287.0
2023-06-28 13:20:00,41.42,41.46,41.42,41.45,41950.0,38.9903,39.028,38.9903,39.0186,41950.0
2023-06-28 13:25:00,41.45,41.48,41.44,41.48,54817.0,39.0186,39.0468,39.0092,39.0468,54817.0
2023-06-28 13:30:00,41.48,41.5,41.43,41.44,71599.0,39.0468,39.0657,38.9998,39.0092,71599.0
2023-06-28 13:35:00,41.44,41.47,41.44,41.45,58949.0,39.0092,39.0374,39.0092,39.0186,58949.0
2023-06-28 13:40:00,41.45,41.45,41.39,41.44,60246.0,39.0186,39.0186,38.9621,39.0092,60246.0
2023-06-28 13:45:00,41.44,41.46,41.42,41.45,45597.0,39.0092,39.028,38.9903,39.0186,45597.0
2023-06-28 13:50:00,41.46,41.48,41.45,41.48,45100.0,39.028,39.0468,39.0186,39.0468,45100.0
2023-06-28 13:55:00,41.48,41.5,41.45,41.48,68399.0,39.0468,39.0657,39.0186,39.0468,68399.0
2023-06-28 14:00:00,41.48,41.53,41.47,41.52,53889.0,39.0468,39.0939,39.0374,39.0845,53889.0
2023-06-28 14:05:00,41.53,41.53,41.48,41.52,73925.0,39.0939,39.0939,39.0468,39.0845,73925.0
2023-06-28 14:10:00,41.52,41.54,41.51,41.52,76159.0,39.0845,39.1033,39.0751,39.0845,76159.0
2023-06-28 14:15:00,41.52,41.55,41.5,41.53,72712.0,39.0845,39.1127,39.0657,39.0939,72712.0
2023-06-28 14:20:00,41.54,41.56,41.53,41.55,84820.0,39.1033,39.1221,39.0939,39.1127,84820.0
2023-06-28 14:25:00,41.55,41.6,41.55,41.6,133172.0,39.1127,39.1598,39.1127,39.1598,133172.0
2023-06-28 14:30:00,41.59,41.62,41.56,41.57,200061.0,39.1504,39.1786,39.1221,39.1315,200061.0
2023-06-28 14:35:00,41.57,41.57,41.52,41.54,101941.0,39.1315,39.1315,39.0845,39.1033,101941.0
2023-06-28 14:40:00,41.54,41.57,41.53,41.57,59178.0,39.1033,39.1315,39.0939,39.1315,59178.0
2023-06-28 14:45:00,41.56,41.58,41.52,41.52,71353.0,39.1221,39.141,39.0845,39.0845,71353.0
2023-06-28 14:50:00,41.52,41.56,41.52,41.55,64384.0,39.0845,39.1221,39.0845,39.1127,64384.0
2023-06-28 14:55:00,41.55,41.55,41.52,41.54,77050.0,39.1127,39.1127,39.0845,39.1033,77050.0
2023-06-28 15:00:00,41.54,41.55,41.5,41.5,287233.0,39.1033,39.1127,39.0657,39.0657,287233.0
2023-06-28 15:05:00,41.5,41.51,41.45,41.5,108029.0,39.0657,39.0751,39.0186,39.0657,108029.0
2023-06-28 15:10:00,41.5,41.53,41.49,41.52,72496.0,39.0657,39.0939,39.0562,39.0845,72496.0
2023-06-28 15:15:00,41.52,41.55,41.5,41.55,87908.0,39.0845,39.1127,39.0657,39.1127,87908.0
2023-06-28 15:20:00,41.55,41.57,41.52,41.55,106765.0,39.1127,39.1315,39.0845,39.1127,106765.0
2023-06-28 15:25:00,41.55,41.57,41.51,41.54,86895.0,39.1127,39.1315,39.0751,39.1033,86895.0
2023-06-28 15:30:00,41.53,41.58,41.52,41.56,100646.0,39.0939,39.141,39.0845,39.1221,100646.0
2023-06-28 15:35:00,41.57,41.61,41.55,41.6,129185.0,39.1315,39.1692,39.1127,39.1598,129185.0
2023-06-28 15:40:00,41.6,41.66,41.6,41.64,142748.0,39.1598,39.2163,39.1598,39.1974,142748.0
2023-06-28 15:45:00,41.64,41.68,41.63,41.65,175842.0,39.1974,39.2351,39.188,39.2069,175842.0
2023-06-28 15:50:00,41.66,41.66,41.59,41.59,398673.0,39.2163,39.2163,39.1504,39.1504,398673.0
2023-06-28 15:55:00,41.59,41.7,41.57,41.7,926016.0,39.1504,39.2539,39.1315,39.2539,926016.0
2023-06-29 09:30:00,41.38,41.55,41.3,41.52,317310.0,38.9527,39.1127,38.8774,39.0845,317310.0
2023-06-29 09:35:00,41.53,41.58,41.47,41.55,129793.0,39.0939,39.141,39.0374,39.1127,129793.0
2023-06-29 09:40:00,41.55,41.71,41.55,41.66,216252.0,39.1127,39.2633,39.1127,39.2163,216252.0
2023-06-29 09:45:00,41.66,41.66,41.59,41.64,89836.0,39.2163,39.2163,39.1504,39.1974,89836.0
2023-06-29 09:50:00,41.64,41.68,41.58,41.62,70505.0,39.1974,39.2351,39.141,39.1786,70505.0
2023-06-29 09:55:00,41.62,41.72,41.6,41.71,59302.0,39.1786,39.2728,39.1598,39.2633,59302.0
2023-06-29 10:00:00,41.71,41.73,41.65,41.66,141261.0,39.2633,39.2822,39.2069,39.2163,141261.0
2023-06-29 10:05:00,41.67,41.7,41.59,41.66,101143.0,39.2257,39.2539,39.1504,39.2163,101143.0
2023-06-29 10:10:00,41.66,41.66,41.56,41.63,83241.0,39.2163,39.2163,39.1221,39.188,83241.0
2023-06-29 10:15:00,41.63,41.68,41.6,41.66,76697.0,39.188,39.2351,39.1598,39.2163,76697.0
2023-06-29 10:20:00,41.66,41.69,41.63,41.63,61178.0,39.2163,39.2445,39.188,39.188,61178.0
2023-06-29 10:25:00,41.62,41.64,41.56,41.58,79971.0,39.1786,39.1974,39.1221,39.141,79971.0
2023-06-29 10:30:00,41.58,41.65,41.54,41.64,106469.0,39.141,39.2069,39.1033,39.1974,106469.0
2023-06-29 10:35:00,41.65,41.66,41.59,41.65,64783.0,39.2069,39.2163,39.1504,39.2069,64783.0
2023-06-29 10:40:00,41.65,41.65,41.56,41.6,113486.0,39.2069,39.2069,39.1221,39.1598,113486.0
2023-06-29 10:45:00,41.59,41.6,41.54,41.59,108182.0,39.1504,39.1598,39.1033,39.1504,108182.0
2023-06-29 10:50:00,41.6,41.62,41.56,41.59,59372.0,39.1598,39.1786,39.1221,39.1504,59372.0
2023-06-29 10:55:00,41.59,41.6,41.56,41.57,69441.0,39.1504,39.1598,39.1221,39.1315,69441.0
2023-06-29 11:00:00,41.57,41.6,41.55,41.59,56868.0,39.1315,39.1598,39.1127,39.1504,56868.0
2023-06-29 11:05:00,41.59,41.62,41.57,41.59,69269.0,39.1504,39.1786,39.1315,39.1504,69269.0
2023-06-29 11:10:00,41.59,41.61,41.58,41.59,38560.0,39.1504,39.1692,39.141,39.1504,38560.0
2023-06-29 11:15:00,41.6,41.63,41.59,41.61,88305.0,39.1598,39.188,39.1504,39.1692,88305.0
2023-06-29 11:20:00,41.62,41.63,41.57,41.58,73558.0,39.1786,39.188,39.1315,39.141,73558.0
2023-06-29 11:25:00,41.58,41.58,41.55,41.58,55894.0,39.141,39.141,39.1127,39.141,55894.0
2023-06-29 11:30:00,41.58,41.61,41.57,41.58,71915.0,39.141,39.1692,39.1315,39.141,71915.0
2023-06-29 11:35:00,41.59,41.62,41.58,41.59,50131.0,39.1504,39.1786,39.141,39.1504,50131.0
2023-06-29 11:40:00,41.58,41.61,41.58,41.58,88579.0,39.141,39.1692,39.141,39.141,88579.0
2023-06-29 11:45:00,41.59,41.61,41.58,41.6,35001.0,39.1504,39.1692,39.141,39.1598,35001.0
2023-06-29 11:50:00,41.59,41.65,41.59,41.64,74391.0,39.1504,39.2069,39.1504,39.1974,74391.0
2023-06-29 11:55:00,41.64,41.65,41.61,41.64,65467.0,39.1974,39.2069,39.1692,39.1974,65467.0
2023-06-29 12:00:00,41.63,41.66,41.62,41.63,64322.0,39.188,39.2163,39.1786,39.188,64322.0
2023-06-29 12:05:00,41.63,41.66,41.63,41.65,37710.0,39.188,39.2163,39.188,39.2069,37710.0
2023-06-29 12:10:00,41.65,41.67,41.62,41.63,61264.0,39.2069,39.2257,39.1786,39.188,61264.0
2023-06-29 12:15:00,41.63,41.67,41.62,41.66,60603.0,39.188,39.2257,39.1786,39.2163,60603.0
2023-06-29 12:20:00,41.66,41.71,41.66,41.69,41480.0,39.2163,39.2633,39.2163,39.2445,41480.0
2023-06-29 12:25:00,41.69,41.72,41.67,41.7,52792.0,39.2445,39.2728,39.2257,39.2539,52792.0
2023-06-29 12:30:00,41.7,41.71,41.67,41.69,47491.0,39.2539,39.2633,39.2257,39.2445,47491.0
2023-06-29 12:35:00,41.69,41.71,41.68,41.71,59133.0,39.2445,39.2633,39.2351,39.2633,59133.0
2023-06-29 12:40:00,41.71,41.71,41.67,41.69,39429.0,39.2633,39.2633,39.2257,39.2445,39429.0
2023-06-29 12:45:00,41.69,41.7,41.66,41.66,41917.0,39.2445,39.2539,39.2163,39.2163,41917.0
2023-06-29 12:50:00,41.67,41.68,41.61,41.62,44230.0,39.2257,39.2351,39.1692,39.1786,44230.0
2023-06-29 12:55:00,41.61,41.65,41.61,41.65,37511.0,39.1692,39.2069,39.1692,39.2069,37511.0
2023-06-29 13:00:00,41.64,41.65,41.59,41.59,34980.0,39.1974,39.2069,39.1504,39.1504,34980.0
2023-06-29 13:05:00,41.59,41.62,41.53,41.62,76575.0,39.1504,39.1786,39.0939,39.1786,76575.0
2023-06-29 13:10:00,41.62,41.63,41.59,41.59,47403.0,39.1786,39.188,39.1504,39.1504,47403.0
2023-06-29 13:15:00,41.59,41.63,41.59,41.62,38717.0,39.1504,39.188,39.1504,39.1786,38717.0
2023-06-29 13:20:00,41.62,41.63,41.58,41.59,32417.0,39.1786,39.188,39.141,39.1504,32417.0
2023-06-29 13:25:00,41.59,41.6,41.58,41.59,28717.0,39.1504,39.1598,39.141,39.1504,28717.0
2023-06-29 13:30:00,41.6,41.6,41.56,41.58,55567.0,39.1598,39.1598,39.1221,39.141,55567.0
2023-06-29 13:35:00,41.58,41.59,41.55,41.57,55393.0,39.141,39.1504,39.1127,39.1315,55393.0
2023-06-29 13:40:00,41.58,41.59,41.55,41.55,35360.0,39.141,39.1504,39.1127,39.1127,35360.0
2023-06-29 13:45:00,41.56,41.58,41.55,41.58,66293.0,39.1221,39.141,39.1127,39.141,66293.0
2023-06-29 13:50:00,41.58,41.6,41.57,41.59,48756.0,39.141,39.1598,39.1315,39.1504,48756.0
2023-06-29 13:55:00,41.59,41.6,41.54,41.55,55544.0,39.1504,39.1598,39.1033,39.1127,55544.0
2023-06-29 14:00:00,41.55,41.56,41.5,41.52,68152.0,39.1127,39.1221,39.0657,39.0845,68152.0
2023-06-29 14:05:00,41.51,41.52,41.45,41.47,87687.0,39.0751,39.0845,39.0186,39.0374,87687.0
2023-06-29 14:10:00,41.46,41.51,41.45,41.51,37187.0,39.028,39.0751,39.0186,39.0751,37187.0
2023-06-29 14:15:00,41.51,41.53,41.5,41.52,29106.0,39.0751,39.0939,39.0657,39.0845,29106.0
2023-06-29 14:20:00,41.53,41.53,41.49,41.49,32124.0,39.0939,39.0939,39.0562,39.0562,32124.0
2023-06-29 14:25:00,41.5,41.5,41.46,41.49,84798.0,39.0657,39.0657,39.028,39.0562,84798.0
2023-06-29 14:30:00,41.48,41.51,41.47,41.48,41890.0,39.0468,39.0751,39.0374,39.0468,41890.0
2023-06-29 14:35:00,41.48,41.51,41.45,41.45,60911.0,39.0468,39.0751,39.0186,39.0186,60911.0
2023-06-29 14:40:00,41.45,41.46,41.42,41.43,157871.0,39.0186,39.028,38.9903,38.9998,157871.0
2023-06-29 14:45:00,41.42,41.45,41.39,41.39,73614.0,38.9903,39.0186,38.9621,38.9621,73614.0
2023-06-29 14:50:00,41.39,41.41,41.36,41.4,74944.0,38.9621,38.9809,38.9339,38.9715,74944.0
2023-06-29 14:55:00,41.4,41.44,41.39,41.43,44214.0,38.9715,39.0092,38.9621,38.9998,44214.0
2023-06-29 15:00:00,41.43,41.47,41.42,41.47,70671.0,38.9998,39.0374,38.9903,39.0374,70671.0
2023-06-29 15:05:00,41.47,41.48,41.45,41.48,37326.0,39.0374,39.0468,39.0186,39.0468,37326.0
2023-06-29 15:10:00,41.48,41.48,41.45,41.48,37528.0,39.0468,39.0468,39.0186,39.0468,37528.0
2023-06-29 15:15:00,41.48,41.49,41.45,41.48,107749.0,39.0468,39.0562,39.0186,39.0468,107749.0
2023-06-29 15:20:00,41.48,41.49,41.46,41.48,100340.0,39.0468,39.0562,39.028,39.0468,100340.0
2023-06-29 15:25:00,41.48,41.5,41.46,41.49,56320.0,39.0468,39.0657,39.028,39.0562,56320.0
2023-06-29 15:30:00,41.49,41.55,41.48,41.49,173421.0,39.0562,39.1127,39.0468,39.0562,173421.0
2023-06-29 15:35:00,41.49,41.5,41.46,41.48,91502.0,39.0562,39.0657,39.028,39.0468,91502.0
2023-06-29 15:40:00,41.48,41.48,41.45,41.46,103532.0,39.0468,39.0468,39.0186,39.028,103532.0
2023-06-29 15:45:00,41.46,41.49,41.44,41.48,183217.0,39.028,39.0562,39.0092,39.0468,183217.0
2023-06-29 15:50:00,41.48,41.55,41.45,41.46,400893.0,39.0468,39.1127,39.0186,39.028,400893.0
2023-06-29 15:55:00,41.46,41.49,41.41,41.48,1250456.0,39.028,39.0562,38.9809,39.0468,1250456.0
2023-06-30 09:30:00,41.74,41.88,41.7,41.8,440485.0,39.2916,39.4234,39.2539,39.3481,440485.0
2023-06-30 09:35:00,41.79,41.87,41.71,41.74,157761.0,39.3386,39.414,39.2633,39.2916,157761.0
2023-06-30 09:40:00,41.74,41.79,41.63,41.64,161603.0,39.2916,39.3386,39.188,39.1974,161603.0
2023-06-30 09:45:00,41.64,41.66,41.55,41.61,102198.0,39.1974,39.2163,39.1127,39.1692,102198.0
2023-06-30 09:50:00,41.61,41.67,41.59,41.66,133955.0,39.1692,39.2257,39.1504,39.2163,133955.0
2023-06-30 09:55:00,41.67,41.7,41.65,41.65,81256.0,39.2257,39.2539,39.2069,39.2069,81256.0
2023-06-30 10:00:00,41.66,41.67,41.59,41.65,149243.0,39.2163,39.2257,39.1504,39.2069,149243.0
2023-06-30 10:05:00,41.65,41.67,41.6,41.65,119477.0,39.2069,39.2257,39.1598,39.2069,119477.0
2023-06-30 10:10:00,41.64,41.69,41.61,41.61,75672.0,39.1974,39.2445,39.1692,39.1692,75672.0
2023-06-30 10:15:00,41.62,41.63,41.58,41.62,162531.0,39.1786,39.188,39.141,39.1786,162531.0
2023-06-30 10:20:00,41.62,41.7,41.61,41.63,93336.0,39.1786,39.2539,39.1692,39.188,93336.0
2023-06-30 10:25:00,41.63,41.67,41.62,41.65,67837.0,39.188,39.2257,39.1786,39.2069,67837.0
2023-06-30 10:30:00,41.65,41.66,41.57,41.58,123440.0,39.2069,39.2163,39.1315,39.141,123440.0
2023-06-30 10:35:00,41.58,41.59,41.5,41.53,154493.0,39.141,39.1504,39.0657,39.0939,154493.0
2023-06-30 10:40:00,41.52,41.55,41.47,41.47,116716.0,39.0845,39.1127,39.0374,39.0374,116716.0
2023-06-30 10:45:00,41.47,41.48,41.42,41.43,126290.0,39.0374,39.0468,38.9903,38.9998,126290.0
2023-06-30 10:50:00,41.43,41.48,41.4,41.48,143273.0,38.9998,39.0468,38.9715,39.0468,143273.0
2023-06-30 10:55:00,41.48,41.51,41.47,41.51,59647.0,39.0468,39.0751,39.0374,39.0751,59647.0
2023-06-30 11:00:00,41.51,41.54,41.48,41.52,70370.0,39.0751,39.1033,39.0468,39.0845,70370.0
2023-06-30 11:05:00,41.52,41.55,41.5,41.55,64416.0,39.0845,39.1127,39.0657,39.1127,64416.0
2023-06-30 11:10:00,41.56,41.61,41.55,41.61,57340.0,39.1221,39.1692,39.1127,39.1692,57340.0
2023-06-30 11:15:00,41.61,41.63,41.59,41.61,48875.0,39.1692,39.188,39.1504,39.1692,48875.0
2023-06-30 11:20:00,41.61,41.63,41.59,41.59,52417.0,39.1692,39.188,39.1504,39.1504,52417.0
2023-06-30 11:25:00,41.59,41.61,41.57,41.6,55866.0,39.1504,39.1692,39.1315,39.1598,55866.0
2023-06-30 11:30:00,41.6,41.6,41.53,41.55,80615.0,39.1598,39.1598,39.0939,39.1127,80615.0
2023-06-30 11:35:00,41.56,41.6,41.52,41.52,105761.0,39.1221,39.1598,39.0845,39.0845,105761.0
2023-06-30 11:40:00,41.53,41.56,41.52,41.54,41516.0,39.0939,39.1221,39.0845,39.1033,41516.0
2023-06-30 11:45:00,41.54,41.54,41.51,41.52,49599.0,39.1033,39.1033,39.0751,39.0845,49599.0
2023-06-30 11:50:00,41.52,41.55,41.44,41.44,64399.0,39.0845,39.1127,39.0092,39.0092,64399.0
2023-06-30 11:55:00,41.45,41.47,41.43,41.44,76232.0,39.0186,39.0374,38.9998,39.0092,76232.0
2023-06-30 12:00:00,41.44,41.47,41.43,41.44,42995.0,39.0092,39.0374,38.9998,39.0092,42995.0
2023-06-30 12:05:00,41.44,41.48,41.42,41.47,71007.0,39.0092,39.0468,38.9903,39.0374,71007.0
2023-06-30 12:10:00,41.48,41.52,41.47,41.52,64895.0,39.0468,39.0845,39.0374,39.0845,64895.0
2023-06-30 12:15:00,41.52,41.53,41.5,41.53,49700.0,39.0845,39.0939,39.0657,39.0939,49700.0
2023-06-30 12:20:00,41.53,41.57,41.52,41.57,75719.0,39.0939,39.1315,39.0845,39.1315,75719.0
2023-06-30 12:25:00,41.57,41.57,41.51,41.54,57996.0,39.1315,39.1315,39.0751,39.1033,57996.0
2023-06-30 12:30:00,41.54,41.59,41.53,41.55,60713.0,39.1033,39.1504,39.0939,39.1127,60713.0
2023-06-30 12:35:00,41.56,41.57,41.53,41.55,39211.0,39.1221,39.1315,39.0939,39.1127,39211.0
2023-06-30 12:40:00,41.56,41.62,41.56,41.58,55029.0,39.1221,39.1786,39.1221,39.141,55029.0
2023-06-30 12:45:00,41.59,41.62,41.58,41.59,65026.0,39.1504,39.1786,39.141,39.1504,65026.0
2023-06-30 12:50:00,41.6,41.61,41.58,41.61,28762.0,39.1598,39.1692,39.141,39.1692,28762.0
2023-06-30 12:55:00,41.61,41.63,41.6,41.63,49869.0,39.1692,39.188,39.1598,39.188,49869.0
2023-06-30 13:00:00,41.63,41.63,41.59,41.61,72072.0,39.188,39.188,39.1504,39.1692,72072.0
2023-06-30 13:05:00,41.61,41.62,41.59,41.61,52321.0,39.1692,39.1786,39.1504,39.1692,52321.0
2023-06-30 13:10:00,41.6,41.66,41.6,41.65,49234.0,39.1598,39.2163,39.1598,39.2069,49234.0
2023-06-30 13:15:00,41.65,41.66,41.6,41.66,110952.0,39.2069,39.2163,39.1598,39.2163,110952.0
2023-06-30 13:20:00,41.66,41.68,41.64,41.68,92780.0,39.2163,39.2351,39.1974,39.2351,92780.0
2023-06-30 13:25:00,41.67,41.7,41.66,41.7,40354.0,39.2257,39.2539,39.2163,39.2539,40354.0
2023-06-30 13:30:00,41.7,41.73,41.68,41.73,84604.0,39.2539,39.2822,39.2351,39.2822,84604.0
2023-06-30 13:35:00,41.73,41.73,41.68,41.69,51366.0,39.2822,39.2822,39.2351,39.2445,51366.0
2023-06-30 13:40:00,41.68,41.69,41.66,41.67,68486.0,39.2351,39.2445,39.2163,39.2257,68486.0
2023-06-30 13:45:00,41.68,41.71,41.67,41.7,78103.0,39.2351,39.2633,39.2257,39.2539,78103.0
2023-06-30 13:50:00,41.7,41.71,41.69,41.69,30801.0,39.2539,39.2633,39.2445,39.2445,30801.0
2023-06-30 13:55:00,41.7,41.7,41.67,41.7,52061.0,39.2539,39.2539,39.2257,39.2539,52061.0
2023-06-30 14:00:00,41.7,41.72,41.68,41.7,75615.0,39.2539,39.2728,39.2351,39.2539,75615.0
2023-06-30 14:05:00,41.7,41.73,41.69,41.73,70592.0,39.2539,39.2822,39.2445,39.2822,70592.0
2023-06-30 14:10:00,41.73,41.73,41.71,41.73,104475.0,39.2822,39.2822,39.2633,39.2822,104475.0
2023-06-30 14:15:00,41.73,41.75,41.72,41.73,136232.0,39.2822,39.301,39.2728,39.2822,136232.0
2023-06-30 14:20:00,41.73,41.75,41.72,41.73,87140.0,39.2822,39.301,39.2728,39.2822,87140.0
2023-06-30 14:25:00,41.73,41.78,41.73,41.77,58100.0,39.2822,39.3292,39.2822,39.3198,58100.0
2023-06-30 14:30:00,41.77,41.78,41.73,41.73,59159.0,39.3198,39.3292,39.2822,39.2822,59159.0
2023-06-30 14:35:00,41.73,41.76,41.71,41.76,95820.0,39.2822,39.3104,39.2633,39.3104,95820.0
2023-06-30 14:40:00,41.76,41.76,41.72,41.75,65653.0,39.3104,39.3104,39.2728,39.301,65653.0
2023-06-30 14:45:00,41.75,41.75,41.68,41.7,87035.0,39.301,39.301,39.2351,39.2539,87035.0
2023-06-30 14:50:00,41.7,41.7,41.66,41.67,51153.0,39.2539,39.2539,39.2163,39.2257,51153.0
2023-06-30 14:55:00,41.66,41.68,41.65,41.67,70652.0,39.2163,39.2351,39.2069,39.2257,70652.0
2023-06-30 15:00:00,41.68,41.69,41.65,41.68,55246.0,39.2351,39.2445,39.2069,39.2351,55246.0
2023-06-30 15:05:00,41.68,41.68,41.64,41.65,96341.0,39.2351,39.2351,39.1974,39.2069,96341.0
2023-06-30 15:10:00,41.65,41.68,41.64,41.68,88570.0,39.2069,39.2351,39.1974,39.2351,88570.0
2023-06-30 15:15:00,41.68,41.69,41.65,41.66,127772.0,39.2351,39.2445,39.2069,39.2163,127772.0
2023-06-30 15:20:00,41.67,41.69,41.65,41.68,90528.0,39.2257,39.2445,39.2069,39.2351,90528.0
2023-06-30 15:25:00,41.68,41.71,41.66,41.69,107822.0,39.2351,39.2633,39.2163,39.2445,107822.0
2023-06-30 15:30:00,41.69,41.69,41.66,41.69,135124.0,39.2445,39.2445,39.2163,39.2445,135124.0
2023-06-30 15:35:00,41.69,41.71,41.66,41.7,151142.0,39.2445,39.2633,39.2163,39.2539,151142.0
2023-06-30 15:40:00,41.7,41.71,41.66,41.66,134832.0,39.2539,39.2633,39.2163,39.2163,134832.0
2023-06-30 15:45:00,41.66,41.73,41.65,41.72,214674.0,39.2163,39.2822,39.2069,39.2728,214674.0
2023-06-30 15:50:00,41.73,41.74,41.58,41.63,728187.0,39.2822,39.2916,39.141,39.188,728187.0
2023-06-30 15:55:00,41.63,41.63,41.55,41.55,1476329.0,39.188,39.188,39.1127,39.1127,1476329.0
2023-07-03 09:30:00,40.98,41.3,40.89,41.18,443846.0,38.844,39.1474,38.7587,39.0336,443846.0
2023-07-03 09:35:00,41.18,41.28,41.16,41.16,165565.0,39.0336,39.1284,39.0147,39.0147,165565.0
2023-07-03 09:40:00,41.16,41.37,41.13,41.37,189493.0,39.0147,39.2137,38.9862,39.2137,189493.0
2023-07-03 09:45:00,41.38,41.43,41.28,41.33,154315.0,39.2232,39.2706,39.1284,39.1758,154315.0
2023-07-03 09:50:00,41.32,41.35,41.26,41.3,118549.0,39.1663,39.1948,39.1095,39.1474,118549.0
2023-07-03 09:55:00,41.3,41.35,41.28,41.33,172684.0,39.1474,39.1948,39.1284,39.1758,172684.0
2023-07-03 10:00:00,41.33,41.39,41.27,41.28,278491.0,39.1758,39.2327,39.1189,39.1284,278491.0
2023-07-03 10:05:00,41.27,41.43,41.27,41.43,147978.0,39.1189,39.2706,39.1189,39.2706,147978.0
2023-07-03 10:10:00,41.42,41.48,41.37,41.39,114482.0,39.2611,39.318,39.2137,39.2327,114482.0
2023-07-03 10:15:00,41.39,41.41,41.33,41.39,102335.0,39.2327,39.2516,39.1758,39.2327,102335.0
2023-07-03 10:20:00,41.39,41.42,41.32,41.4,167050.0,39.2327,39.2611,39.1663,39.2422,167050.0
2023-07-03 10:25:00,41.39,41.44,41.38,41.4,134427.0,39.2327,39.2801,39.2232,39.2422,134427.0
2023-07-03 10:30:00,41.4,41.4,41.35,41.38,130640.0,39.2422,39.2422,39.1948,39.2232,130640.0
2023-07-03 10:35:00,41.37,41.38,41.34,41.37,187328.0,39.2137,39.2232,39.1853,39.2137,187328.0
2023-07-03 10:40:00,41.37,41.46,41.35,41.46,156361.0,39.2137,39.299,39.1948,39.299,156361.0
2023-07-03 10:45:00,41.46,41.5,41.44,41.48,113818.0,39.299,39.3369,39.2801,39.318,113818.0
2023-07-03 10:50:00,41.48,41.49,41.43,41.48,131612.0,39.318,39.3275,39.2706,39.318,131612.0
2023-07-03 10:55:00,41.48,41.52,41.45,41.48,114972.0,39.318,39.3559,39.2896,39.318,114972.0
2023-07-03 11:00:00,41.48,41.55,41.47,41.52,115980.0,39.318,39.3843,39.3085,39.3559,115980.0
2023-07-03 11:05:00,41.52,41.58,41.51,41.57,148544.0,39.3559,39.4128,39.3464,39.4033,148544.0
2023-07-03 11:10:00,41.57,41.66,41.56,41.66,193728.0,39.4033,39.4886,39.3938,39.4886,193728.0
2023-07-03 11:15:00,41.66,41.66,41.59,41.65,173996.0,39.4886,39.4886,39.4223,39.4791,173996.0
2023-07-03 11:20:00,41.65,41.66,41.63,41.65,97710.0,39.4791,39.4886,39.4602,39.4791,97710.0
2023-07-03 11:25:00,41.64,41.73,41.64,41.68,196742.0,39.4696,39.555,39.4696,39.5076,196742.0
2023-07-03 11:30:00,41.68,41.69,41.64,41.69,106732.0,39.5076,39.517,39.4696,39.517,106732.0
2023-07-03 11:35:00,41.69,41.75,41.68,41.72,133506.0,39.517,39.5739,39.5076,39.5455,133506.0
2023-07-03 11:40:00,41.73,41.75,41.67,41.71,82377.0,39.555,39.5739,39.4981,39.536,82377.0
2023-07-03 11:45:00,41.7,41.72,41.67,41.69,69235.0,39.5265,39.5455,39.4981,39.517,69235.0
2023-07-03 11:50:00,41.68,41.73,41.67,41.73,142007.0,39.5076,39.555,39.4981,39.555,142007.0
2023-07-03 11:55:00,41.73,41.76,41.72,41.76,79230.0,39.555,39.5834,39.5455,39.5834,79230.0
2023-07-03 12:00:00,41.76,41.78,41.74,41.76,58122.0,39.5834,39.6024,39.5644,39.5834,58122.0
2023-07-03 12:05:00,41.75,41.77,41.72,41.75,175410.0,39.5739,39.5929,39.5455,39.5739,175410.0
2023-07-03 12:10:00,41.75,41.76,41.72,41.75,119558.0,39.5739,39.5834,39.5455,39.5739,119558.0
2023-07-03 12:15:00,41.75,41.77,41.7,41.72,97775.0,39.5739,39.5929,39.5265,39.5455,97775.0
2023-07-03 12:20:00,41.71,41.8,41.7,41.79,123405.0,39.536,39.6213,39.5265,39.6118,123405.0
2023-07-03 12:25:00,41.79,41.8,41.74,41.75,156496.0,39.6118,39.6213,39.5644,39.5739,156496.0
2023-07-03 12:30:00,41.75,41.79,41.74,41.78,162664.0,39.5739,39.6118,39.5644,39.6024,162664.0
2023-07-03 12:35:00,41.77,41.81,41.77,41.79,66051.0,39.5929,39.6308,39.5929,39.6118,66051.0
2023-07-03 12:40:00,41.78,41.82,41.77,41.81,134072.0,39.6024,39.6403,39.5929,39.6308,134072.0
2023-07-03 12:45:00,41.8,41.81,41.74,41.8,118989.0,39.6213,39.6308,39.5644,39.6213,118989.0
2023-07-03 12:50:00,41.79,41.81,41.72,41.76,166855.0,39.6118,39.6308,39.5455,39.5834,166855.0
2023-07-03 12:55:00,41.77,41.78,41.74,41.75,382760.0,39.5929,39.6024,39.5644,39.5739,382760.0
2023-07-05 09:30:00,41.59,41.67,41.37,41.51,465598.0,39.4223,39.4981,39.2137,39.3464,465598.0
2023-07-05 09:35:00,41.51,41.53,41.38,41.4,208432.0,39.3464,39.3654,39.2232,39.2422,208432.0
2023-07-05 09:40:00,41.4,41.4,41.11,41.11,284019.0,39.2422,39.2422,38.9673,38.9673,284019.0
2023-07-05 09:45:00,41.11,41.29,41.11,41.27,183445.0,38.9673,39.1379,38.9673,39.1189,183445.0
2023-07-05 09:50:00,41.27,41.36,41.24,41.25,157143.0,39.1189,39.2042,39.0905,39.1,157143.0
2023-07-05 09:55:00,41.25,41.35,41.21,41.33,150472.0,39.1,39.1948,39.0621,39.1758,150472.0
2023-07-05 10:00:00,41.34,41.35,41.2,41.3,178835.0,39.1853,39.1948,39.0526,39.1474,178835.0
2023-07-05 10:05:00,41.3,41.34,41.26,41.27,114002.0,39.1474,39.1853,39.1095,39.1189,114002.0
2023-07-05 10:10:00,41.28,41.36,41.25,41.34,109589.0,39.1284,39.2042,39.1,39.1853,109589.0
2023-07-05 10:15:00,41.34,41.36,41.3,41.32,134515.0,39.1853,39.2042,39.1474,39.1663,134515.0
2023-07-05 10:20:00,41.33,41.39,41.31,41.34,94756.0,39.1758,39.2327,39.1568,39.1853,94756.0
2023-07-05 10:25:00,41.34,41.36,41.3,41.34,110554.0,39.1853,39.2042,39.1474,39.1853,110554.0
2023-07-05 10:30:00,41.35,41.42,41.34,41.4,125865.0,39.1948,39.2611,39.1853,39.2422,125865.0
2023-07-05 10:35:00,41.4,41.41,41.33,41.37,83680.0,39.2422,39.2516,39.1758,39.2137,83680.0
2023-07-05 10:40:00,41.37,41.45,41.36,41.44,116547.0,39.2137,39.2896,39.2042,39.2801,116547.0
2023-07-05 10:45:00,41.44,41.51,41.43,41.5,137025.0,39.2801,39.3464,39.2706,39.3369,137025.0
2023-07-05 10:50:00,41.5,41.59,41.49,41.59,128476.0,39.3369,39.4223,39.3275,39.4223,128476.0
2023-07-05 10:55:00,41.59,41.64,41.58,41.64,80369.0,39.4223,39.4696,39.4128,39.4696,80369.0
2023-07-05 11:00:00,41.63,41.63,41.57,41.6,65485.0,39.4602,39.4602,39.4033,39.4317,65485.0
2023-07-05 11:05:00,41.61,41.66,41.59,41.66,88512.0,39.4412,39.4886,39.4223,39.4886,88512.0
2023-07-05 11:10:00,41.66,41.66,41.59,41.64,111634.0,39.4886,39.4886,39.4223,39.4696,111634.0
2023-07-05 11:15:00,41.63,41.68,41.62,41.67,93364.0,39.4602,39.5076,39.4507,39.4981,93364.0
2023-07-05 11:20:00,41.66,41.7,41.66,41.69,68122.0,39.4886,39.5265,39.4886,39.517,68122.0
2023-07-05 11:25:00,41.69,41.73,41.67,41.72,76930.0,39.517,39.555,39.4981,39.5455,76930.0
2023-07-05 11:30:00,41.72,41.76,41.7,41.7,74207.0,39.5455,39.5834,39.5265,39.5265,74207.0
2023-07-05 11:35:00,41.71,41.72,41.68,41.7,52318.0,39.536,39.5455,39.5076,39.5265,52318.0
2023-07-05 11:40:00,41.69,41.71,41.68,41.7,67668.0,39.517,39.536,39.5076,39.5265,67668.0
2023-07-05 11:45:00,41.7,41.74,41.67,41.68,75085.0,39.5265,39.5644,39.4981,39.5076,75085.0
2023-07-05 11:50:00,41.68,41.7,41.65,41.69,70729.0,39.5076,39.5265,39.4791,39.517,70729.0
2023-07-05 11:55:00,41.69,41.69,41.63,41.64,66952.0,39.517,39.517,39.4602,39.4696,66952.0
2023-07-05 12:00:00,41.64,41.68,41.6,41.67,59121.0,39.4696,39.5076,39.4317,39.4981,59121.0
2023-07-05 12:05:00,41.66,41.69,41.65,41.68,48491.0,39.4886,39.517,39.4791,39.5076,48491.0
2023-07-05 12:10:00,41.67,41.68,41.62,41.63,36729.0,39.4981,39.5076,39.4507,39.4602,36729.0
2023-07-05 12:15:00,41.63,41.64,41.59,41.61,56187.0,39.4602,39.4696,39.4223,39.4412,56187.0
2023-07-05 12:20:00,41.61,41.64,41.59,41.64,48418.0,39.4412,39.4696,39.4223,39.4696,48418.0
2023-07-05 12:25:00,41.64,41.65,41.61,41.65,63951.0,39.4696,39.4791,39.4412,39.4791,63951.0
2023-07-05 12:30:00,41.65,41.69,41.64,41.66,148052.0,39.4791,39.517,39.4696,39.4886,148052.0
2023-07-05 12:35:00,41.65,41.66,41.61,41.66,93645.0,39.4791,39.4886,39.4412,39.4886,93645.0
2023-07-05 12:40:00,41.66,41.66,41.6,41.63,90871.0,39.4886,39.4886,39.4317,39.4602,90871.0
2023-07-05 12:45:00,41.63,41.64,41.61,41.64,49360.0,39.4602,39.4696,39.4412,39.4696,49360.0
2023-07-05 12:50:00,41.64,41.65,41.61,41.65,63163.0,39.4696,39.4791,39.4412,39.4791,63163.0
2023-07-05 12:55:00,41.65,41.68,41.64,41.66,63419.0,39.4791,39.5076,39.4696,39.4886,63419.0
2023-07-05 13:00:00,41.66,41.68,41.65,41.66,55312.0,39.4886,39.5076,39.4791,39.4886,55312.0
2023-07-05 13:05:00,41.68,41.68,41.6,41.61,44525.0,39.5076,39.5076,39.4317,39.4412,44525.0
2023-07-05 13:10:00,41.61,41.61,41.55,41.57,63863.0,39.4412,39.4412,39.3843,39.4033,63863.0
2023-07-05 13:15:00,41.59,41.6,41.56,41.57,64515.0,39.4223,39.4317,39.3938,39.4033,64515.0
2023-07-05 13:20:00,41.56,41.58,41.55,41.55,65005.0,39.3938,39.4128,39.3843,39.3843,65005.0
2023-07-05 13:25:00,41.55,41.59,41.54,41.57,141890.0,39.3843,39.4223,39.3749,39.4033,141890.0
2023-07-05 13:30:00,41.58,41.62,41.57,41.59,99393.0,39.4128,39.4507,39.4033,39.4223,99393.0
2023-07-05 13:35:00,41.59,41.59,41.55,41.56,44352.0,39.4223,39.4223,39.3843,39.3938,44352.0
2023-07-05 13:40:00,41.55,41.57,41.54,41.55,51645.0,39.3843,39.4033,39.3749,39.3843,51645.0
2023-07-05 13:45:00,41.55,41.58,41.54,41.58,59276.0,39.3843,39.4128,39.3749,39.4128,59276.0
2023-07-05 13:50:00,41.57,41.58,41.56,41.58,55140.0,39.4033,39.4128,39.3938,39.4128,55140.0
2023-07-05 13:55:00,41.58,41.58,41.54,41.54,62045.0,39.4128,39.4128,39.3749,39.3749,62045.0
2023-07-05 14:00:00,41.55,41.55,41.5,41.51,83416.0,39.3843,39.3843,39.3369,39.3464,83416.0
2023-07-05 14:05:00,41.51,41.51,41.48,41.5,77830.0,39.3464,39.3464,39.318,39.3369,77830.0
2023-07-05 14:10:00,41.5,41.53,41.46,41.53,133764.0,39.3369,39.3654,39.299,39.3654,133764.0
2023-07-05 14:15:00,41.52,41.53,41.4,41.41,148971.0,39.3559,39.3654,39.2422,39.2516,148971.0
2023-07-05 14:20:00,41.41,41.46,41.38,41.46,86966.0,39.2516,39.299,39.2232,39.299,86966.0
2023-07-05 14:25:00,41.45,41.48,41.43,41.45,68192.0,39.2896,39.318,39.2706,39.2896,68192.0
2023-07-05 14:30:00,41.45,41.47,41.43,41.46,49538.0,39.2896,39.3085,39.2706,39.299,49538.0
2023-07-05 14:35:00,41.46,41.46,41.42,41.44,59309.0,39.299,39.299,39.2611,39.2801,59309.0
2023-07-05 14:40:00,41.43,41.49,41.42,41.49,55035.0,39.2706,39.3275,39.2611,39.3275,55035.0
2023-07-05 14:45:00,41.49,41.5,41.47,41.49,61935.0,39.3275,39.3369,39.3085,39.3275,61935.0
2023-07-05 14:50:00,41.49,41.5,41.46,41.46,75676.0,39.3275,39.3369,39.299,39.299,75676.0
2023-07-05 14:55:00,41.47,41.48,41.45,41.47,50840.0,39.3085,39.318,39.2896,39.3085,50840.0
2023-07-05 15:00:00,41.48,41.49,41.46,41.47,88930.0,39.318,39.3275,39.299,39.3085,88930.0
2023-07-05 15:05:00,41.49,41.51,41.48,41.51,72672.0,39.3275,39.3464,39.318,39.3464,72672.0
2023-07-05 15:10:00,41.5,41.51,41.47,41.49,78222.0,39.3369,39.3464,39.3085,39.3275,78222.0
2023-07-05 15:15:00,41.48,41.51,41.48,41.5,100482.0,39.318,39.3464,39.318,39.3369,100482.0
2023-07-05 15:20:00,41.5,41.51,41.47,41.5,107910.0,39.3369,39.3464,39.3085,39.3369,107910.0
2023-07-05 15:25:00,41.51,41.54,41.5,41.54,100271.0,39.3464,39.3749,39.3369,39.3749,100271.0
2023-07-05 15:30:00,41.54,41.57,41.52,41.54,187102.0,39.3749,39.4033,39.3559,39.3749,187102.0
2023-07-05 15:35:00,41.54,41.58,41.53,41.55,89534.0,39.3749,39.4128,39.3654,39.3843,89534.0
2023-07-05 15:40:00,41.54,41.59,41.52,41.52,159278.0,39.3749,39.4223,39.3559,39.3559,159278.0
2023-07-05 15:45:00,41.52,41.55,41.51,41.55,119968.0,39.3559,39.3843,39.3464,39.3843,119968.0
2023-07-05 15:50:00,41.55,41.55,41.48,41.5,251652.0,39.3843,39.3843,39.318,39.3369,251652.0
2023-07-05 15:55:00,41.5,41.53,41.46,41.47,569924.0,39.3369,39.3654,39.299,39.3085,569924.0
2023-07-06 09:30:00,41.07,41.26,41.02,41.18,443301.0,38.9294,39.1095,38.882,39.0336,443301.0
2023-07-06 09:35:00,41.18,41.27,41.09,41.09,181537.0,39.0336,39.1189,38.9483,38.9483,181537.0
2023-07-06 09:40:00,41.09,41.1,41.0,41.04,162362.0,38.9483,38.9578,38.863,38.9009,162362.0
2023-07-06 09:45:00,41.03,41.08,40.98,41.03,142865.0,38.8914,38.9388,38.844,38.8914,142865.0
2023-07-06 09:50:00,41.03,41.18,41.01,41.15,92225.0,38.8914,39.0336,38.8725,39.0052,92225.0
2023-07-06 09:55:00,41.14,41.14,41.08,41.1,50293.0,38.9957,38.9957,38.9388,38.9578,50293.0
2023-07-06 10:00:00,41.09,41.11,41.02,41.03,138532.0,38.9483,38.9673,38.882,38.8914,138532.0
2023-07-06 10:05:00,41.04,41.08,40.97,41.0,105522.0,38.9009,38.9388,38.8346,38.863,105522.0
2023-07-06 10:10:00,41.0,41.02,40.94,40.99,133593.0,38.863,38.882,38.8061,38.8535,133593.0
2023-07-06 10:15:00,40.99,40.99,40.92,40.97,143483.0,38.8535,38.8535,38.7872,38.8346,143483.0
2023-07-06 10:20:00,40.96,41.03,40.96,41.0,92798.0,38.8251,38.8914,38.8251,38.863,92798.0
2023-07-06 10:25:00,41.0,41.01,40.98,40.98,71403.0,38.863,38.8725,38.844,38.844,71403.0
2023-07-06 10:30:00,40.98,40.99,40.93,40.95,119590.0,38.844,38.8535,38.7967,38.8156,119590.0
2023-07-06 10:35:00,40.95,40.95,40.87,40.94,92570.0,38.8156,38.8156,38.7398,38.8061,92570.0
2023-07-06 10:40:00,40.93,40.96,40.9,40.95,69458.0,38.7967,38.8251,38.7682,38.8156,69458.0
2023-07-06 10:45:00,40.94,41.02,40.93,41.02,169883.0,38.8061,38.882,38.7967,38.882,169883.0
2023-07-06 10:50:00,41.02,41.06,41.0,41.04,74975.0,38.882,38.9199,38.863,38.9009,74975.0
2023-07-06 10:55:00,41.04,41.06,41.02,41.05,72940.0,38.9009,38.9199,38.882,38.9104,72940.0
2023-07-06 11:00:00,41.04,41.06,41.03,41.04,61830.0,38.9009,38.9199,38.8914,38.9009,61830.0
2023-07-06 11:05:00,41.04,41.08,41.04,41.05,79827.0,38.9009,38.9388,38.9009,38.9104,79827.0
2023-07-06 11:10:00,41.05,41.06,41.01,41.05,57372.0,38.9104,38.9199,38.8725,38.9104,57372.0
2023-07-06 11:15:00,41.04,41.06,41.01,41.02,55403.0,38.9009,38.9199,38.8725,38.882,55403.0
2023-07-06 11:20:00,41.02,41.02,40.97,40.98,44583.0,38.882,38.882,38.8346,38.844,44583.0
2023-07-06 11:25:00,40.98,41.06,40.98,41.03,67090.0,38.844,38.9199,38.844,38.8914,67090.0
2023-07-06 11:30:00,41.02,41.1,41.02,41.09,54989.0,38.882,38.9578,38.882,38.9483,54989.0
2023-07-06 11:35:00,41.09,41.11,41.05,41.08,56115.0,38.9483,38.9673,38.9104,38.9388,56115.0
2023-07-06 11:40:00,41.08,41.11,41.07,41.09,57877.0,38.9388,38.9673,38.9294,38.9483,57877.0
2023-07-06 11:45:00,41.09,41.12,41.08,41.12,126850.0,38.9483,38.9768,38.9388,38.9768,126850.0
2023-07-06 11:50:00,41.12,41.13,41.09,41.11,55559.0,38.9768,38.9862,38.9483,38.9673,55559.0
2023-07-06 11:55:00,41.11,41.13,41.09,41.09,52110.0,38.9673,38.9862,38.9483,38.9483,52110.0
2023-07-06 12:00:00,41.09,41.11,41.08,41.11,46793.0,38.9483,38.9673,38.9388,38.9673,46793.0
2023-07-06 12:05:00,41.11,41.16,41.1,41.15,61154.0,38.9673,39.0147,38.9578,39.0052,61154.0
2023-07-06 12:10:00,41.15,41.16,41.13,41.14,36298.0,39.0052,39.0147,38.9862,38.9957,36298.0
2023-07-06 12:15:00,41.14,41.15,41.12,41.12,54009.0,38.9957,39.0052,38.9768,38.9768,54009.0
2023-07-06 12:20:00,41.13,41.14,41.1,41.13,47790.0,38.9862,38.9957,38.9578,38.9862,47790.0
2023-07-06 12:25:00,41.13,41.13,41.08,41.09,47629.0,38.9862,38.9862,38.9388,38.9483,47629.0
2023-07-06 12:30:00,41.09,41.1,41.08,41.09,41942.0,38.9483,38.9578,38.9388,38.9483,41942.0
2023-07-06 12:35:00,41.08,41.08,41.05,41.06,27708.0,38.9388,38.9388,38.9104,38.9199,27708.0
2023-07-06 12:40:00,41.06,41.11,41.06,41.1,57422.0,38.9199,38.9673,38.9199,38.9578,57422.0
2023-07-06 12:45:00,41.11,41.12,41.07,41.12,67858.0,38.9673,38.9768,38.9294,38.9768,67858.0
2023-07-06 12:50:00,41.12,41.16,41.12,41.16,28213.0,38.9768,39.0147,38.9768,39.0147,28213.0
2023-07-06 12:55:00,41.15,41.19,41.15,41.18,35687.0,39.0052,39.0431,39.0052,39.0336,35687.0
2023-07-06 13:00:00,41.19,41.22,41.17,41.22,44515.0,39.0431,39.0715,39.0241,39.0715,44515.0
2023-07-06 13:05:00,41.22,41.25,41.22,41.24,52473.0,39.0715,39.1,39.0715,39.0905,52473.0
2023-07-06 13:10:00,41.24,41.26,41.23,41.26,18033.0,39.0905,39.1095,39.081,39.1095,18033.0
2023-07-06 13:15:00,41.26,41.26,41.24,41.25,54439.0,39.1095,39.1095,39.0905,39.1,54439.0
2023-07-06 13:20:00,41.24,41.3,41.24,41.29,26939.0,39.0905,39.1474,39.0905,39.1379,26939.0
2023-07-06 13:25:00,41.3,41.31,41.29,41.3,30792.0,39.1474,39.1568,39.1379,39.1474,30792.0
2023-07-06 13:30:00,41.3,41.31,41.27,41.27,58160.0,39.1474,39.1568,39.1189,39.1189,58160.0
2023-07-06 13:35:00,41.27,41.3,41.27,41.29,33505.0,39.1189,39.1474,39.1189,39.1379,33505.0
2023-07-06 13:40:00,41.28,41.3,41.27,41.27,27821.0,39.1284,39.1474,39.1189,39.1189,27821.0
2023-07-06 13:45:00,41.27,41.27,41.22,41.23,55180.0,39.1189,39.1189,39.0715,39.081,55180.0
2023-07-06 13:50:00,41.23,41.25,41.22,41.23,39741.0,39.081,39.1,39.0715,39.081,39741.0
2023-07-06 13:55:00,41.23,41.27,41.23,41.27,70559.0,39.081,39.1189,39.081,39.1189,70559.0
2023-07-06 14:00:00,41.27,41.28,41.25,41.27,89990.0,39.1189,39.1284,39.1,39.1189,89990.0
2023-07-06 14:05:00,41.27,41.3,41.26,41.27,102916.0,39.1189,39.1474,39.1095,39.1189,102916.0
2023-07-06 14:10:00,41.27,41.28,41.25,41.27,44004.0,39.1189,39.1284,39.1,39.1189,44004.0
2023-07-06 14:15:00,41.27,41.32,41.27,41.31,66455.0,39.1189,39.1663,39.1189,39.1568,66455.0
2023-07-06 14:20:00,41.32,41.34,41.31,41.33,43133.0,39.1663,39.1853,39.1568,39.1758,43133.0
2023-07-06 14:25:00,41.33,41.35,41.33,41.35,37800.0,39.1758,39.1948,39.1758,39.1948,37800.0
2023-07-06 14:30:00,41.34,41.36,41.33,41.34,43237.0,39.1853,39.2042,39.1758,39.1853,43237.0
2023-07-06 14:35:00,41.34,41.36,41.33,41.36,37563.0,39.1853,39.2042,39.1758,39.2042,37563.0
2023-07-06 14:40:00,41.35,41.43,41.35,41.43,60529.0,39.1948,39.2706,39.1948,39.2706,60529.0
2023-07-06 14:45:00,41.43,41.43,41.41,41.41,101915.0,39.2706,39.2706,39.2516,39.2516,101915.0
2023-07-06 14:50:00,41.41,41.43,41.4,41.42,65810.0,39.2516,39.2706,39.2422,39.2611,65810.0
2023-07-06 14:55:00,41.43,41.43,41.41,41.41,49733.0,39.2706,39.2706,39.2516,39.2516,49733.0
2023-07-06 15:00:00,41.41,41.42,41.37,41.41,199187.0,39.2516,39.2611,39.2137,39.2516,199187.0
2023-07-06 15:05:00,41.4,41.41,41.37,41.38,152494.0,39.2422,39.2516,39.2137,39.2232,152494.0
2023-07-06 15:10:00,41.38,41.38,41.32,41.32,119683.0,39.2232,39.2232,39.1663,39.1663,119683.0
2023-07-06 15:15:00,41.33,41.34,41.32,41.32,109855.0,39.1758,39.1853,39.1663,39.1663,109855.0
2023-07-06 15:20:00,41.32,41.35,41.31,41.34,84959.0,39.1663,39.1948,39.1568,39.1853,84959.0
2023-07-06 15:25:00,41.35,41.36,41.32,41.33,88686.0,39.1948,39.2042,39.1663,39.1758,88686.0
2023-07-06 15:30:00,41.33,41.34,41.29,41.33,164233.0,39.1758,39.1853,39.1379,39.1758,164233.0
2023-07-06 15:35:00,41.33,41.36,41.32,41.32,139490.0,39.1758,39.2042,39.1663,39.1663,139490.0
2023-07-06 15:40:00,41.32,41.33,41.29,41.29,138753.0,39.1663,39.1758,39.1379,39.1379,138753.0
2023-07-06 15:45:00,41.29,41.31,41.28,41.3,135691.0,39.1379,39.1568,39.1284,39.1474,135691.0
2023-07-06 15:50:00,41.3,41.31,41.17,41.21,646695.0,39.1474,39.1568,39.0241,39.0621,646695.0
2023-07-06 15:55:00,41.21,41.25,41.19,41.22,1076609.0,39.0621,39.1,39.0431,39.0715,1076609.0
2023-07-07 09:30:00,41.12,41.34,40.95,41.28,338347.0,38.9768,39.1853,38.8156,39.1284,338347.0
2023-07-07 09:35:00,41.29,41.33,41.22,41.28,125619.0,39.1379,39.1758,39.0715,39.1284,125619.0
2023-07-07 09:40:00,41.27,41.36,41.26,41.34,60208.0,39.1189,39.2042,39.1095,39.1853,60208.0
2023-07-07 09:45:00,41.34,41.39,41.32,41.38,80554.0,39.1853,39.2327,39.1663,39.2232,80554.0
2023-07-07 09:50:00,41.38,41.48,41.36,41.46,103054.0,39.2232,39.318,39.2042,39.299,103054.0
2023-07-07 09:55:00,41.46,41.5,41.45,41.49,100087.0,39.299,39.3369,39.2896,39.3275,100087.0
2023-07-07 10:00:00,41.49,41.5,41.43,41.44,98633.0,39.3275,39.3369,39.2706,39.2801,98633.0
2023-07-07 10:05:00,41.44,41.56,41.43,41.56,121870.0,39.2801,39.3938,39.2706,39.3938,121870.0
2023-07-07 10:10:00,41.56,41.56,41.46,41.49,90866.0,39.3938,39.3938,39.299,39.3275,90866.0
2023-07-07 10:15:00,41.48,41.54,41.48,41.52,59727.0,39.318,39.3749,39.318,39.3559,59727.0
2023-07-07 10:20:00,41.53,41.57,41.49,41.5,114062.0,39.3654,39.4033,39.3275,39.3369,114062.0
2023-07-07 10:25:00,41.5,41.57,41.46,41.55,42542.0,39.3369,39.4033,39.299,39.3843,42542.0
2023-07-07 10:30:00,41.55,41.6,41.53,41.56,60138.0,39.3843,39.4317,39.3654,39.3938,60138.0
2023-07-07 10:35:00,41.56,41.62,41.56,41.62,47537.0,39.3938,39.4507,39.3938,39.4507,47537.0
2023-07-07 10:40:00,41.62,41.66,41.59,41.59,54428.0,39.4507,39.4886,39.4223,39.4223,54428.0
2023-07-07 10:45:00,41.59,41.63,41.55,41.61,110204.0,39.4223,39.4602,39.3843,39.4412,110204.0
2023-07-07 10:50:00,41.61,41.62,41.54,41.56,68090.0,39.4412,39.4507,39.3749,39.3938,68090.0
2023-07-07 10:55:00,41.56,41.62,41.55,41.59,82704.0,39.3938,39.4507,39.3843,39.4223,82704.0
2023-07-07 11:00:00,41.59,41.62,41.58,41.61,111825.0,39.4223,39.4507,39.4128,39.4412,111825.0
2023-07-07 11:05:00,41.61,41.62,41.56,41.58,138590.0,39.4412,39.4507,39.3938,39.4128,138590.0
2023-07-07 11:10:00,41.57,41.61,41.57,41.58,101902.0,39.4033,39.4412,39.4033,39.4128,101902.0
2023-07-07 11:15:00,41.58,41.6,41.56,41.59,116686.0,39.4128,39.4317,39.3938,39.4223,116686.0
2023-07-07 11:20:00,41.59,41.67,41.59,41.65,129539.0,39.4223,39.4981,39.4223,39.4791,129539.0
2023-07-07 11:25:00,41.65,41.7,41.6,41.68,180802.0,39.4791,39.5265,39.4317,39.5076,180802.0
2023-07-07 11:30:00,41.67,41.68,41.64,41.66,83895.0,39.4981,39.5076,39.4696,39.4886,83895.0
2023-07-07 11:35:00,41.66,41.68,41.61,41.62,96337.0,39.4886,39.5076,39.4412,39.4507,96337.0
2023-07-07 11:40:00,41.61,41.62,41.57,41.58,58612.0,39.4412,39.4507,39.4033,39.4128,58612.0
2023-07-07 11:45:00,41.58,41.58,41.55,41.56,79050.0,39.4128,39.4128,39.3843,39.3938,79050.0
2023-07-07 11:50:00,41.55,41.57,41.53,41.55,83848.0,39.3843,39.4033,39.3654,39.3843,83848.0
2023-07-07 11:55:00,41.55,41.61,41.55,41.59,174560.0,39.3843,39.4412,39.3843,39.4223,174560.0
2023-07-07 12:00:00,41.59,41.64,41.58,41.64,81933.0,39.4223,39.4696,39.4128,39.4696,81933.0
2023-07-07 12:05:00,41.64,41.68,41.62,41.66,132496.0,39.4696,39.5076,39.4507,39.4886,132496.0
2023-07-07 12:10:00,41.67,41.67,41.63,41.65,111234.0,39.4981,39.4981,39.4602,39.4791,111234.0
2023-07-07 12:15:00,41.66,41.71,41.64,41.68,180360.0,39.4886,39.536,39.4696,39.5076,180360.0
2023-07-07 12:20:00,41.67,41.69,41.66,41.68,53548.0,39.4981,39.517,39.4886,39.5076,53548.0
2023-07-07 12:25:00,41.67,41.69,41.66,41.66,115238.0,39.4981,39.517,39.4886,39.4886,115238.0
2023-07-07 12:30:00,41.66,41.74,41.66,41.73,113321.0,39.4886,39.5644,39.4886,39.555,113321.0
2023-07-07 12:35:00,41.73,41.81,41.73,41.8,187351.0,39.555,39.6308,39.555,39.6213,187351.0
2023-07-07 12:40:00,41.81,41.88,41.8,41.86,130076.0,39.6308,39.6971,39.6213,39.6782,130076.0
2023-07-07 12:45:00,41.86,41.86,41.75,41.77,76057.0,39.6782,39.6782,39.5739,39.5929,76057.0
2023-07-07 12:50:00,41.77,41.78,41.74,41.75,79316.0,39.5929,39.6024,39.5644,39.5739,79316.0
2023-07-07 12:55:00,41.75,41.79,41.73,41.79,32519.0,39.5739,39.6118,39.555,39.6118,32519.0
2023-07-07 13:00:00,41.78,41.81,41.78,41.8,98982.0,39.6024,39.6308,39.6024,39.6213,98982.0
2023-07-07 13:05:00,41.8,41.81,41.72,41.75,161766.0,39.6213,39.6308,39.5455,39.5739,161766.0
2023-07-07 13:10:00,41.75,41.81,41.74,41.79,251545.0,39.5739,39.6308,39.5644,39.6118,251545.0
2023-07-07 13:15:00,41.79,41.83,41.77,41.79,173526.0,39.6118,39.6497,39.5929,39.6118,173526.0
2023-07-07 13:20:00,41.8,41.8,41.74,41.75,108272.0,39.6213,39.6213,39.5644,39.5739,108272.0
2023-07-07 13:25:00,41.75,41.79,41.74,41.79,41320.0,39.5739,39.6118,39.5644,39.6118,41320.0
2023-07-07 13:30:00,41.78,41.79,41.74,41.76,72650.0,39.6024,39.6118,39.5644,39.5834,72650.0
2023-07-07 13:35:00,41.76,41.76,41.69,41.71,132131.0,39.5834,39.5834,39.517,39.536,132131.0
2023-07-07 13:40:00,41.7,41.77,41.7,41.76,53743.0,39.5265,39.5929,39.5265,39.5834,53743.0
2023-07-07 13:45:00,41.76,41.77,41.73,41.77,57458.0,39.5834,39.5929,39.555,39.5929,57458.0
2023-07-07 13:50:00,41.76,41.78,41.74,41.77,64188.0,39.5834,39.6024,39.5644,39.5929,64188.0
2023-07-07 13:55:00,41.77,41.79,41.75,41.77,80978.0,39.5929,39.6118,39.5739,39.5929,80978.0
2023-07-07 14:00:00,41.78,41.82,41.77,41.81,97669.0,39.6024,39.6403,39.5929,39.6308,97669.0
2023-07-07 14:05:00,41.8,41.81,41.77,41.79,51483.0,39.6213,39.6308,39.5929,39.6118,51483.0
2023-07-07 14:10:00,41.8,41.84,41.77,41.84,86461.0,39.6213,39.6592,39.5929,39.6592,86461.0
2023-07-07 14:15:00,41.84,41.87,41.82,41.86,123101.0,39.6592,39.6877,39.6403,39.6782,123101.0
2023-07-07 14:20:00,41.86,41.86,41.77,41.79,106128.0,39.6782,39.6782,39.5929,39.6118,106128.0
2023-07-07 14:25:00,41.78,41.8,41.76,41.79,44165.0,39.6024,39.6213,39.5834,39.6118,44165.0
2023-07-07 14:30:00,41.8,41.8,41.75,41.76,56874.0,39.6213,39.6213,39.5739,39.5834,56874.0
2023-07-07 14:35:00,41.77,41.78,41.74,41.76,59636.0,39.5929,39.6024,39.5644,39.5834,59636.0
2023-07-07 14:40:00,41.76,41.76,41.74,41.74,42442.0,39.5834,39.5834,39.5644,39.5644,42442.0
2023-07-07 14:45:00,41.74,41.76,41.73,41.76,58129.0,39.5644,39.5834,39.555,39.5834,58129.0
2023-07-07 14:50:00,41.76,41.77,41.72,41.73,45578.0,39.5834,39.5929,39.5455,39.555,45578.0
2023-07-07 14:55:00,41.73,41.75,41.71,41.74,53542.0,39.555,39.5739,39.536,39.5644,53542.0
2023-07-07 15:00:00,41.74,41.76,41.71,41.76,87453.0,39.5644,39.5834,39.536,39.5834,87453.0
2023-07-07 15:05:00,41.76,41.76,41.72,41.73,78545.0,39.5834,39.5834,39.5455,39.555,78545.0
2023-07-07 15:10:00,41.73,41.75,41.72,41.75,59252.0,39.555,39.5739,39.5455,39.5739,59252.0
2023-07-07 15:15:00,41.74,41.74,41.66,41.68,204210.0,39.5644,39.5644,39.4886,39.5076,204210.0
2023-07-07 15:20:00,41.67,41.68,41.64,41.65,159512.0,39.4981,39.5076,39.4696,39.4791,159512.0
2023-07-07 15:25:00,41.65,41.67,41.64,41.66,219549.0,39.4791,39.4981,39.4696,39.4886,219549.0
2023-07-07 15:30:00,41.66,41.71,41.65,41.71,168568.0,39.4886,39.536,39.4791,39.536,168568.0
2023-07-07 15:35:00,41.71,41.71,41.65,41.66,254522.0,39.536,39.536,39.4791,39.4886,254522.0
2023-07-07 15:40:00,41.66,41.67,41.56,41.56,227714.0,39.4886,39.4981,39.3938,39.3938,227714.0
2023-07-07 15:45:00,41.57,41.57,41.47,41.48,202960.0,39.4033,39.4033,39.3085,39.318,202960.0
2023-07-07 15:50:00,41.49,41.51,41.42,41.46,467577.0,39.3275,39.3464,39.2611,39.299,467577.0
2023-07-07 15:55:00,41.46,41.47,41.42,41.45,775413.0,39.299,39.3085,39.2611,39.2896,775413.0
2023-07-10 09:30:00,41.83,42.34,41.74,42.32,813751.0,39.6497,40.1332,39.5644,40.1142,813751.0
2023-07-10 09:35:00,42.32,42.36,41.98,42.05,403484.0,40.1142,40.1521,39.7919,39.8583,403484.0
2023-07-10 09:40:00,42.05,42.06,41.93,42.0,276263.0,39.8583,39.8678,39.7445,39.8109,276263.0
2023-07-10 09:45:00,42.0,42.02,41.83,42.0,319948.0,39.8109,39.8298,39.6497,39.8109,319948.0
2023-07-10 09:50:00,42.0,42.25,41.95,42.24,360375.0,39.8109,40.0479,39.7635,40.0384,360375.0
2023-07-10 09:55:00,42.25,42.33,42.17,42.18,247063.0,40.0479,40.1237,39.972,39.9815,247063.0
2023-07-10 10:00:00,42.18,42.24,42.15,42.21,271935.0,39.9815,40.0384,39.9531,40.0099,271935.0
2023-07-10 10:05:00,42.21,42.23,42.08,42.08,287810.0,40.0099,40.0289,39.8867,39.8867,287810.0
2023-07-10 10:10:00,42.08,42.16,42.05,42.12,128344.0,39.8867,39.9625,39.8583,39.9246,128344.0
2023-07-10 10:15:00,42.12,42.14,42.07,42.13,147320.0,39.9246,39.9436,39.8772,39.9341,147320.0
2023-07-10 10:20:00,42.13,42.18,42.12,42.16,109606.0,39.9341,39.9815,39.9246,39.9625,109606.0
2023-07-10 10:25:00,42.16,42.2,42.11,42.13,123526.0,39.9625,40.0005,39.9152,39.9341,123526.0
2023-07-10 10:30:00,42.13,42.14,42.01,42.01,150075.0,39.9341,39.9436,39.8204,39.8204,150075.0
2023-07-10 10:35:00,42.01,42.06,41.93,42.05,180853.0,39.8204,39.8678,39.7445,39.8583,180853.0
2023-07-10 10:40:00,42.05,42.06,41.98,42.0,154717.0,39.8583,39.8678,39.7919,39.8109,154717.0
2023-07-10 10:45:00,42.0,42.06,41.99,42.04,196969.0,39.8109,39.8678,39.8014,39.8488,196969.0
2023-07-10 10:50:00,42.05,42.09,42.03,42.04,286239.0,39.8583,39.8962,39.8393,39.8488,286239.0
2023-07-10 10:55:00,42.04,42.12,42.04,42.08,126931.0,39.8488,39.9246,39.8488,39.8867,126931.0
2023-07-10 11:00:00,42.09,42.17,42.08,42.16,194776.0,39.8962,39.972,39.8867,39.9625,194776.0
2023-07-10 11:05:00,42.15,42.18,42.04,42.08,226915.0,39.9531,39.9815,39.8488,39.8867,226915.0
2023-07-10 11:10:00,42.08,42.11,42.06,42.11,152519.0,39.8867,39.9152,39.8678,39.9152,152519.0
2023-07-10 11:15:00,42.11,42.16,42.09,42.09,120304.0,39.9152,39.9625,39.8962,39.8962,120304.0
2023-07-10 11:20:00,42.09,42.15,42.08,42.14,113105.0,39.8962,39.9531,39.8867,39.9436,113105.0
2023-07-10 11:25:00,42.14,42.19,42.1,42.14,173551.0,39.9436,39.991,39.9057,39.9436,173551.0
2023-07-10 11:30:00,42.15,42.19,42.11,42.13,175968.0,39.9531,39.991,39.9152,39.9341,175968.0
2023-07-10 11:35:00,42.14,42.19,42.12,42.18,150088.0,39.9436,39.991,39.9246,39.9815,150088.0
2023-07-10 11:40:00,42.19,42.2,42.06,42.07,117113.0,39.991,40.0005,39.8678,39.8772,117113.0
2023-07-10 11:45:00,42.07,42.07,42.0,42.04,113051.0,39.8772,39.8772,39.8109,39.8488,113051.0
2023-07-10 11:50:00,42.04,42.05,42.01,42.04,106539.0,39.8488,39.8583,39.8204,39.8488,106539.0
2023-07-10 11:55:00,42.04,42.08,42.03,42.07,75677.0,39.8488,39.8867,39.8393,39.8772,75677.0
2023-07-10 12:00:00,42.08,42.09,41.96,42.02,154041.0,39.8867,39.8962,39.773,39.8298,154041.0
2023-07-10 12:05:00,42.02,42.03,41.92,41.93,94909.0,39.8298,39.8393,39.7351,39.7445,94909.0
2023-07-10 12:10:00,41.92,41.96,41.9,41.94,118715.0,39.7351,39.773,39.7161,39.754,118715.0
2023-07-10 12:15:00,41.95,41.97,41.91,41.96,84939.0,39.7635,39.7824,39.7256,39.773,84939.0
2023-07-10 12:20:00,41.97,41.99,41.96,41.98,73294.0,39.7824,39.8014,39.773,39.7919,73294.0
2023-07-10 12:25:00,41.98,42.0,41.94,42.0,117008.0,39.7919,39.8109,39.754,39.8109,117008.0
2023-07-10 12:30:00,42.0,42.02,41.98,42.02,111805.0,39.8109,39.8298,39.7919,39.8298,111805.0
2023-07-10 12:35:00,42.02,42.05,41.99,42.03,103785.0,39.8298,39.8583,39.8014,39.8393,103785.0
2023-07-10 12:40:00,42.02,42.03,41.97,42.0,77302.0,39.8298,39.8393,39.7824,39.8109,77302.0
2023-07-10 12:45:00,42.0,42.04,41.99,42.04,99908.0,39.8109,39.8488,39.8014,39.8488,99908.0
2023-07-10 12:50:00,42.04,42.05,41.99,42.0,92386.0,39.8488,39.8583,39.8014,39.8109,92386.0
2023-07-10 12:55:00,42.0,42.08,41.98,42.08,119032.0,39.8109,39.8867,39.7919,39.8867,119032.0
2023-07-10 13:00:00,42.08,42.09,42.01,42.02,124022.0,39.8867,39.8962,39.8204,39.8298,124022.0
2023-07-10 13:05:00,42.02,42.04,41.99,42.03,98862.0,39.8298,39.8488,39.8014,39.8393,98862.0
2023-07-10 13:10:00,42.03,42.06,42.02,42.05,107989.0,39.8393,39.8678,39.8298,39.8583,107989.0
2023-07-10 13:15:00,42.05,42.07,42.02,42.04,143394.0,39.8583,39.8772,39.8298,39.8488,143394.0
2023-07-10 13:20:00,42.04,42.07,42.02,42.03,103828.0,39.8488,39.8772,39.8298,39.8393,103828.0
2023-07-10 13:25:00,42.02,42.06,41.98,42.02,129289.0,39.8298,39.8678,39.7919,39.8298,129289.0
2023-07-10 13:30:00,42.01,42.05,42.0,42.04,107839.0,39.8204,39.8583,39.8109,39.8488,107839.0
2023-07-10 13:35:00,42.04,42.04,42.0,42.03,106320.0,39.8488,39.8488,39.8109,39.8393,106320.0
2023-07-10 13:40:00,42.04,42.06,42.02,42.04,120773.0,39.8488,39.8678,39.8298,39.8488,120773.0
2023-07-10 13:45:00,42.04,42.07,42.03,42.05,109159.0,39.8488,39.8772,39.8393,39.8583,109159.0
2023-07-10 13:50:00,42.05,42.05,42.02,42.05,84126.0,39.8583,39.8583,39.8298,39.8583,84126.0
2023-07-10 13:55:00,42.05,42.05,42.01,42.02,70925.0,39.8583,39.8583,39.8204,39.8298,70925.0
2023-07-10 14:00:00,42.02,42.04,41.99,42.0,101531.0,39.8298,39.8488,39.8014,39.8109,101531.0
2023-07-10 14:05:00,42.01,42.03,41.98,42.0,124453.0,39.8204,39.8393,39.7919,39.8109,124453.0
2023-07-10 14:10:00,42.0,42.02,41.98,42.02,82270.0,39.8109,39.8298,39.7919,39.8298,82270.0
2023-07-10 14:15:00,42.02,42.04,41.99,42.01,96394.0,39.8298,39.8488,39.8014,39.8204,96394.0
2023-07-10 14:20:00,42.0,42.03,42.0,42.02,125497.0,39.8109,39.8393,39.8109,39.8298,125497.0
2023-07-10 14:25:00,42.03,42.05,42.02,42.04,101817.0,39.8393,39.8583,39.8298,39.8488,101817.0
2023-07-10 14:30:00,42.04,42.04,41.99,42.01,98169.0,39.8488,39.8488,39.8014,39.8204,98169.0
2023-07-10 14:35:00,42.01,42.01,41.93,41.94,91686.0,39.8204,39.8204,39.7445,39.754,91686.0
2023-07-10 14:40:00,41.94,41.95,41.89,41.9,143559.0,39.754,39.7635,39.7066,39.7161,143559.0
2023-07-10 14:45:00,41.9,41.91,41.85,41.85,107863.0,39.7161,39.7256,39.6687,39.6687,107863.0
2023-07-10 14:50:00,41.86,41.88,41.83,41.84,146180.0,39.6782,39.6971,39.6497,39.6592,146180.0
2023-07-10 14:55:00,41.84,41.85,41.82,41.84,163835.0,39.6592,39.6687,39.6403,39.6592,163835.0
2023-07-10 15:00:00,41.84,41.85,41.8,41.84,158621.0,39.6592,39.6687,39.6213,39.6592,158621.0
2023-07-10 15:05:00,41.85,41.85,41.8,41.82,118004.0,39.6687,39.6687,39.6213,39.6403,118004.0
2023-07-10 15:10:00,41.82,41.82,41.8,41.81,112407.0,39.6403,39.6403,39.6213,39.6308,112407.0
2023-07-10 15:15:00,41.8,41.84,41.79,41.8,268449.0,39.6213,39.6592,39.6118,39.6213,268449.0
2023-07-10 15:20:00,41.8,41.82,41.77,41.77,176728.0,39.6213,39.6403,39.5929,39.5929,176728.0
2023-07-10 15:25:00,41.78,41.8,41.76,41.79,133732.0,39.6024,39.6213,39.5834,39.6118,133732.0
2023-07-10 15:30:00,41.8,41.8,41.73,41.75,316006.0,39.6213,39.6213,39.555,39.5739,316006.0
2023-07-10 15:35:00,41.75,41.79,41.74,41.77,306288.0,39.5739,39.6118,39.5644,39.5929,306288.0
2023-07-10 15:40:00,41.77,41.78,41.74,41.75,241532.0,39.5929,39.6024,39.5644,39.5739,241532.0
2023-07-10 15:45:00,41.75,41.77,41.74,41.76,260915.0,39.5739,39.5929,39.5644,39.5834,260915.0
2023-07-10 15:50:00,41.76,41.81,41.75,41.79,631347.0,39.5834,39.6308,39.5739,39.6118,631347.0
2023-07-10 15:55:00,41.79,41.85,41.77,41.84,1516825.0,39.6118,39.6687,39.5929,39.6592,1516825.0
2023-07-11 09:30:00,41.98,42.01,41.86,41.89,380844.0,39.7919,39.8204,39.6782,39.7066,380844.0
2023-07-11 09:35:00,41.89,41.97,41.75,41.97,224845.0,39.7066,39.7824,39.5739,39.7824,224845.0
2023-07-11 09:40:00,41.96,42.0,41.83,41.84,191577.0,39.773,39.8109,39.6497,39.6592,191577.0
2023-07-11 09:45:00,41.85,41.93,41.81,41.84,89257.0,39.6687,39.7445,39.6308,39.6592,89257.0
2023-07-11 09:50:00,41.84,41.86,41.76,41.76,144857.0,39.6592,39.6782,39.5834,39.5834,144857.0
2023-07-11 09:55:00,41.76,41.8,41.71,41.72,237221.0,39.5834,39.6213,39.536,39.5455,237221.0
2023-07-11 10:00:00,41.72,41.73,41.64,41.65,158956.0,39.5455,39.555,39.4696,39.4791,158956.0
2023-07-11 10:05:00,41.64,41.81,41.62,41.8,193280.0,39.4696,39.6308,39.4507,39.6213,193280.0
2023-07-11 10:10:00,41.8,41.93,41.79,41.91,128506.0,39.6213,39.7445,39.6118,39.7256,128506.0
2023-07-11 10:15:00,41.91,41.99,41.9,41.98,139864.0,39.7256,39.8014,39.7161,39.7919,139864.0
2023-07-11 10:20:00,41.98,42.0,41.94,42.0,235948.0,39.7919,39.8109,39.754,39.8109,235948.0
2023-07-11 10:25:00,42.0,42.06,41.99,42.01,218038.0,39.8109,39.8678,39.8014,39.8204,218038.0
2023-07-11 10:30:00,42.01,42.01,41.93,41.97,141094.0,39.8204,39.8204,39.7445,39.7824,141094.0
2023-07-11 10:35:00,41.97,42.02,41.94,42.0,211055.0,39.7824,39.8298,39.754,39.8109,211055.0
2023-07-11 10:40:00,42.0,42.09,42.0,42.07,152313.0,39.8109,39.8962,39.8109,39.8772,152313.0
2023-07-11 10:45:00,42.08,42.13,42.02,42.13,175511.0,39.8867,39.9341,39.8298,39.9341,175511.0
2023-07-11 10:50:00,42.13,42.18,42.12,42.16,149462.0,39.9341,39.9815,39.9246,39.9625,149462.0
2023-07-11 10:55:00,42.16,42.21,42.13,42.15,177665.0,39.9625,40.0099,39.9341,39.9531,177665.0
2023-07-11 11:00:00,42.15,42.15,42.06,42.09,106200.0,39.9531,39.9531,39.8678,39.8962,106200.0
2023-07-11 11:05:00,42.09,42.1,42.05,42.08,132869.0,39.8962,39.9057,39.8583,39.8867,132869.0
2023-07-11 11:10:00,42.08,42.09,42.05,42.07,148490.0,39.8867,39.8962,39.8583,39.8772,148490.0
2023-07-11 11:15:00,42.07,42.09,42.04,42.09,206572.0,39.8772,39.8962,39.8488,39.8962,206572.0
2023-07-11 11:20:00,42.09,42.16,42.08,42.1,103240.0,39.8962,39.9625,39.8867,39.9057,103240.0
2023-07-11 11:25:00,42.1,42.14,42.08,42.14,81954.0,39.9057,39.9436,39.8867,39.9436,81954.0
2023-07-11 11:30:00,42.14,42.14,42.11,42.13,100178.0,39.9436,39.9436,39.9152,39.9341,100178.0
2023-07-11 11:35:00,42.13,42.14,42.11,42.13,109800.0,39.9341,39.9436,39.9152,39.9341,109800.0
2023-07-11 11:40:00,42.13,42.18,42.13,42.18,135196.0,39.9341,39.9815,39.9341,39.9815,135196.0
2023-07-11 11:45:00,42.18,42.18,42.14,42.17,91733.0,39.9815,39.9815,39.9436,39.972,91733.0
2023-07-11 11:50:00,42.18,42.22,42.17,42.21,123277.0,39.9815,40.0194,39.972,40.0099,123277.0
2023-07-11 11:55:00,42.21,42.25,42.18,42.23,120141.0,40.0099,40.0479,39.9815,40.0289,120141.0
2023-07-11 12:00:00,42.23,42.25,42.21,42.23,213475.0,40.0289,40.0479,40.0099,40.0289,213475.0
2023-07-11 12:05:00,42.23,42.24,42.21,42.23,131685.0,40.0289,40.0384,40.0099,40.0289,131685.0
2023-07-11 12:10:00,42.23,42.26,42.19,42.23,677429.0,40.0289,40.0573,39.991,40.0289,677429.0
2023-07-11 12:15:00,42.23,42.26,42.19,42.26,103390.0,40.0289,40.0573,39.991,40.0573,103390.0
2023-07-11 12:20:00,42.26,42.26,42.21,42.23,79623.0,40.0573,40.0573,40.0099,40.0289,79623.0
2023-07-11 12:25:00,42.23,42.28,42.19,42.23,110104.0,40.0289,40.0763,39.991,40.0289,110104.0
2023-07-11 12:30:00,42.23,42.26,42.21,42.23,72845.0,40.0289,40.0573,40.0099,40.0289,72845.0
2023-07-11 12:35:00,42.22,42.23,42.19,42.22,44690.0,40.0194,40.0289,39.991,40.0194,44690.0
2023-07-11 12:40:00,42.22,42.22,42.19,42.21,69132.0,40.0194,40.0194,39.991,40.0099,69132.0
2023-07-11 12:45:00,42.22,42.24,42.2,42.2,126947.0,40.0194,40.0384,40.0005,40.0005,126947.0
2023-07-11 12:50:00,42.21,42.23,42.2,42.21,212865.0,40.0099,40.0289,40.0005,40.0099,212865.0
2023-07-11 12:55:00,42.21,42.23,42.15,42.2,120106.0,40.0099,40.0289,39.9531,40.0005,120106.0
2023-07-11 13:00:00,42.19,42.2,42.15,42.17,67886.0,39.991,40.0005,39.9531,39.972,67886.0
2023-07-11 13:05:00,42.17,42.18,42.13,42.13,78534.0,39.972,39.9815,39.9341,39.9341,78534.0
2023-07-11 13:10:00,42.13,42.14,42.06,42.08,91730.0,39.9341,39.9436,39.8678,39.8867,91730.0
2023-07-11 13:15:00,42.08,42.12,42.06,42.09,155312.0,39.8867,39.9246,39.8678,39.8962,155312.0
2023-07-11 13:20:00,42.09,42.11,42.04,42.06,113778.0,39.8962,39.9152,39.8488,39.8678,113778.0
2023-07-11 13:25:00,42.07,42.11,42.06,42.11,73813.0,39.8772,39.9152,39.8678,39.9152,73813.0
2023-07-11 13:30:00,42.11,42.13,42.08,42.1,176076.0,39.9152,39.9341,39.8867,39.9057,176076.0
2023-07-11 13:35:00,42.1,42.11,42.07,42.09,95254.0,39.9057,39.9152,39.8772,39.8962,95254.0
2023-07-11 13:40:00,42.1,42.1,42.05,42.05,56948.0,39.9057,39.9057,39.8583,39.8583,56948.0
2023-07-11 13:45:00,42.05,42.06,42.02,42.05,64508.0,39.8583,39.8678,39.8298,39.8583,64508.0
2023-07-11 13:50:00,42.05,42.06,42.0,42.02,61593.0,39.8583,39.8678,39.8109,39.8298,61593.0
2023-07-11 13:55:00,42.02,42.05,41.98,42.02,103166.0,39.8298,39.8583,39.7919,39.8298,103166.0
2023-07-11 14:00:00,42.01,42.03,42.0,42.02,56272.0,39.8204,39.8393,39.8109,39.8298,56272.0
2023-07-11 14:05:00,42.02,42.03,42.0,42.01,88994.0,39.8298,39.8393,39.8109,39.8204,88994.0
2023-07-11 14:10:00,42.01,42.02,41.96,41.98,79623.0,39.8204,39.8298,39.773,39.7919,79623.0
2023-07-11 14:15:00,41.98,41.99,41.97,41.98,48135.0,39.7919,39.8014,39.7824,39.7919,48135.0
2023-07-11 14:20:00,41.97,41.97,41.92,41.93,52266.0,39.7824,39.7824,39.7351,39.7445,52266.0
2023-07-11 14:25:00,41.93,41.97,41.92,41.96,39719.0,39.7445,39.7824,39.7351,39.773,39719.0
2023-07-11 14:30:00,41.97,41.97,41.93,41.97,66402.0,39.7824,39.7824,39.7445,39.7824,66402.0
2023-07-11 14:35:00,41.97,41.97,41.94,41.96,59655.0,39.7824,39.7824,39.754,39.773,59655.0
2023-07-11 14:40:00,41.97,41.99,41.95,41.97,67719.0,39.7824,39.8014,39.7635,39.7824,67719.0
2023-07-11 14:45:00,41.97,41.98,41.95,41.97,77774.0,39.7824,39.7919,39.7635,39.7824,77774.0
2023-07-11 14:50:00,41.96,41.98,41.94,41.95,118499.0,39.773,39.7919,39.754,39.7635,118499.0
2023-07-11 14:55:00,41.95,41.98,41.94,41.98,65529.0,39.7635,39.7919,39.754,39.7919,65529.0
2023-07-11 15:00:00,41.98,42.01,41.97,42.01,87508.0,39.7919,39.8204,39.7824,39.8204,87508.0
2023-07-11 15:05:00,42.01,42.03,41.99,42.02,88405.0,39.8204,39.8393,39.8014,39.8298,88405.0
2023-07-11 15:10:00,42.03,42.03,42.0,42.02,138477.0,39.8393,39.8393,39.8109,39.8298,138477.0
2023-07-11 15:15:00,42.02,42.05,42.01,42.05,87967.0,39.8298,39.8583,39.8204,39.8583,87967.0
2023-07-11 15:20:00,42.05,42.07,42.03,42.04,124611.0,39.8583,39.8772,39.8393,39.8488,124611.0
2023-07-11 15:25:00,42.03,42.04,42.01,42.04,135646.0,39.8393,39.8488,39.8204,39.8488,135646.0
2023-07-11 15:30:00,42.04,42.04,41.96,41.98,153845.0,39.8488,39.8488,39.773,39.7919,153845.0
2023-07-11 15:35:00,41.97,41.98,41.94,41.94,157020.0,39.7824,39.7919,39.754,39.754,157020.0
2023-07-11 15:40:00,41.95,41.96,41.93,41.96,229869.0,39.7635,39.773,39.7445,39.773,229869.0
2023-07-11 15:45:00,41.96,42.01,41.95,42.01,343026.0,39.773,39.8204,39.7635,39.8204,343026.0
2023-07-11 15:50:00,42.01,42.04,41.93,41.94,566182.0,39.8204,39.8488,39.7445,39.754,566182.0
2023-07-11 15:55:00,41.94,42.02,41.93,42.0,901297.0,39.754,39.8298,39.7445,39.8109,901297.0
2023-07-12 09:30:00,42.23,42.31,42.19,42.31,386129.0,40.0289,40.1047,39.991,40.1047,386129.0
2023-07-12 09:35:00,42.32,42.54,42.32,42.38,236005.0,40.1142,40.3227,40.1142,40.1711,236005.0
2023-07-12 09:40:00,42.38,42.43,42.34,42.36,103501.0,40.1711,40.2185,40.1332,40.1521,103501.0
2023-07-12 09:45:00,42.35,42.36,42.21,42.23,156736.0,40.1426,40.1521,40.0099,40.0289,156736.0
2023-07-12 09:50:00,42.24,42.35,42.23,42.27,120153.0,40.0384,40.1426,40.0289,40.0668,120153.0
2023-07-12 09:55:00,42.26,42.34,42.26,42.34,85362.0,40.0573,40.1332,40.0573,40.1332,85362.0
2023-07-12 10:00:00,42.34,42.39,42.3,42.38,151315.0,40.1332,40.1806,40.0952,40.1711,151315.0
2023-07-12 10:05:00,42.38,42.51,42.36,42.51,170380.0,40.1711,40.2943,40.1521,40.2943,170380.0
2023-07-12 10:10:00,42.51,42.53,42.39,42.42,192280.0,40.2943,40.3133,40.1806,40.209,192280.0
2023-07-12 10:15:00,42.43,42.47,42.4,42.46,120771.0,40.2185,40.2564,40.19,40.2469,120771.0
2023-07-12 10:20:00,42.46,42.46,42.4,42.44,94996.0,40.2469,40.2469,40.19,40.228,94996.0
2023-07-12 10:25:00,42.44,42.46,42.41,42.44,191298.0,40.228,40.2469,40.1995,40.228,191298.0
2023-07-12 10:30:00,42.44,42.51,42.43,42.43,280507.0,40.228,40.2943,40.2185,40.2185,280507.0
2023-07-12 10:35:00,42.44,42.46,42.39,42.46,255281.0,40.228,40.2469,40.1806,40.2469,255281.0
2023-07-12 10:40:00,42.46,42.52,42.44,42.48,136108.0,40.2469,40.3038,40.228,40.2659,136108.0
2023-07-12 10:45:00,42.48,42.53,42.45,42.52,142935.0,40.2659,40.3133,40.2374,40.3038,142935.0
2023-07-12 10:50:00,42.52,42.53,42.42,42.44,168101.0,40.3038,40.3133,40.209,40.228,168101.0
2023-07-12 10:55:00,42.44,42.45,42.4,42.44,154744.0,40.228,40.2374,40.19,40.228,154744.0
2023-07-12 11:00:00,42.44,42.48,42.41,42.44,97688.0,40.228,40.2659,40.1995,40.228,97688.0
2023-07-12 11:05:00,42.44,42.46,42.42,42.46,47976.0,40.228,40.2469,40.209,40.2469,47976.0
2023-07-12 11:10:00,42.45,42.46,42.36,42.37,137639.0,40.2374,40.2469,40.1521,40.1616,137639.0
2023-07-12 11:15:00,42.36,42.37,42.33,42.37,63358.0,40.1521,40.1616,40.1237,40.1616,63358.0
2023-07-12 11:20:00,42.36,42.39,42.31,42.36,137754.0,40.1521,40.1806,40.1047,40.1521,137754.0
2023-07-12 11:25:00,42.36,42.38,42.33,42.37,73852.0,40.1521,40.1711,40.1237,40.1616,73852.0
2023-07-12 11:30:00,42.36,42.43,42.36,42.4,132045.0,40.1521,40.2185,40.1521,40.19,132045.0
2023-07-12 11:35:00,42.41,42.42,42.35,42.35,87504.0,40.1995,40.209,40.1426,40.1426,87504.0
2023-07-12 11:40:00,42.35,42.35,42.22,42.27,109836.0,40.1426,40.1426,40.0194,40.0668,109836.0
2023-07-12 11:45:00,42.27,42.32,42.25,42.32,62236.0,40.0668,40.1142,40.0479,40.1142,62236.0
2023-07-12 11:50:00,42.31,42.33,42.24,42.24,77980.0,40.1047,40.1237,40.0384,40.0384,77980.0
2023-07-12 11:55:00,42.24,42.26,42.2,42.23,112159.0,40.0384,40.0573,40.0005,40.0289,112159.0
2023-07-12 12:00:00,42.23,42.25,42.18,42.21,95705.0,40.0289,40.0479,39.9815,40.0099,95705.0
2023-07-12 12:05:00,42.21,42.22,42.19,42.22,53218.0,40.0099,40.0194,39.991,40.0194,53218.0
2023-07-12 12:10:00,42.21,42.26,42.2,42.22,82626.0,40.0099,40.0573,40.0005,40.0194,82626.0
2023-07-12 12:15:00,42.23,42.24,42.16,42.17,98403.0,40.0289,40.0384,39.9625,39.972,98403.0
2023-07-12 12:20:00,42.18,42.23,42.17,42.23,73620.0,39.9815,40.0289,39.972,40.0289,73620.0
2023-07-12 12:25:00,42.23,42.25,42.19,42.21,85416.0,40.0289,40.0479,39.991,40.0099,85416.0
2023-07-12 12:30:00,42.21,42.25,42.19,42.22,87661.0,40.0099,40.0479,39.991,40.0194,87661.0
2023-07-12 12:35:00,42.22,42.26,42.21,42.26,92337.0,40.0194,40.0573,40.0099,40.0573,92337.0
2023-07-12 12:40:00,42.26,42.27,42.23,42.25,70410.0,40.0573,40.0668,40.0289,40.0479,70410.0
2023-07-12 12:45:00,42.25,42.26,42.23,42.25,60205.0,40.0479,40.0573,40.0289,40.0479,60205.0
2023-07-12 12:50:00,42.24,42.28,42.24,42.27,82693.0,40.0384,40.0763,40.0384,40.0668,82693.0
2023-07-12 12:55:00,42.27,42.29,42.23,42.23,52209.0,40.0668,40.0858,40.0289,40.0289,52209.0
2023-07-12 13:00:00,42.23,42.27,42.23,42.25,97095.0,40.0289,40.0668,40.0289,40.0479,97095.0
2023-07-12 13:05:00,42.25,42.26,42.21,42.26,70598.0,40.0479,40.0573,40.0099,40.0573,70598.0
2023-07-12 13:10:00,42.26,42.29,42.25,42.29,51732.0,40.0573,40.0858,40.0479,40.0858,51732.0
2023-07-12 13:15:00,42.29,42.35,42.28,42.35,72581.0,40.0858,40.1426,40.0763,40.1426,72581.0
2023-07-12 13:20:00,42.35,42.35,42.31,42.32,62269.0,40.1426,40.1426,40.1047,40.1142,62269.0
2023-07-12 13:25:00,42.32,42.36,42.3,42.36,77965.0,40.1142,40.1521,40.0952,40.1521,77965.0
2023-07-12 13:30:00,42.35,42.4,42.34,42.39,133546.0,40.1426,40.19,40.1332,40.1806,133546.0
2023-07-12 13:35:00,42.39,42.41,42.38,42.41,67555.0,40.1806,40.1995,40.1711,40.1995,67555.0
2023-07-12 13:40:00,42.41,42.42,42.37,42.38,66586.0,40.1995,40.209,40.1616,40.1711,66586.0
2023-07-12 13:45:00,42.37,42.41,42.36,42.41,80272.0,40.1616,40.1995,40.1521,40.1995,80272.0
2023-07-12 13:50:00,42.41,42.42,42.37,42.4,78853.0,40.1995,40.209,40.1616,40.19,78853.0
2023-07-12 13:55:00,42.4,42.4,42.36,42.38,154630.0,40.19,40.19,40.1521,40.1711,154630.0
2023-07-12 14:00:00,42.38,42.39,42.33,42.36,95786.0,40.1711,40.1806,40.1237,40.1521,95786.0
2023-07-12 14:05:00,42.36,42.41,42.35,42.4,132922.0,40.1521,40.1995,40.1426,40.19,132922.0
2023-07-12 14:10:00,42.4,42.42,42.39,42.42,53630.0,40.19,40.209,40.1806,40.209,53630.0
2023-07-12 14:15:00,42.42,42.42,42.38,42.39,66937.0,40.209,40.209,40.1711,40.1806,66937.0
2023-07-12 14:20:00,42.39,42.43,42.38,42.42,82342.0,40.1806,40.2185,40.1711,40.209,82342.0
2023-07-12 14:25:00,42.41,42.46,42.41,42.45,61654.0,40.1995,40.2469,40.1995,40.2374,61654.0
2023-07-12 14:30:00,42.44,42.46,42.43,42.45,73476.0,40.228,40.2469,40.2185,40.2374,73476.0
2023-07-12 14:35:00,42.45,42.47,42.44,42.46,58042.0,40.2374,40.2564,40.228,40.2469,58042.0
2023-07-12 14:40:00,42.46,42.46,42.42,42.43,115903.0,40.2469,40.2469,40.209,40.2185,115903.0
2023-07-12 14:45:00,42.43,42.47,42.41,42.46,153243.0,40.2185,40.2564,40.1995,40.2469,153243.0
2023-07-12 14:50:00,42.47,42.48,42.44,42.45,76352.0,40.2564,40.2659,40.228,40.2374,76352.0
2023-07-12 14:55:00,42.45,42.45,42.41,42.42,77621.0,40.2374,40.2374,40.1995,40.209,77621.0
2023-07-12 15:00:00,42.43,42.45,42.42,42.45,97736.0,40.2185,40.2374,40.209,40.2374,97736.0
2023-07-12 15:05:00,42.45,42.45,42.42,42.45,102007.0,40.2374,40.2374,40.209,40.2374,102007.0
2023-07-12 15:10:00,42.44,42.45,42.41,42.43,114835.0,40.228,40.2374,40.1995,40.2185,114835.0
2023-07-12 15:15:00,42.43,42.48,42.42,42.45,120382.0,40.2185,40.2659,40.209,40.2374,120382.0
2023-07-12 15:20:00,42.45,42.46,42.39,42.41,136933.0,40.2374,40.2469,40.1806,40.1995,136933.0
2023-07-12 15:25:00,42.41,42.41,42.37,42.38,161028.0,40.1995,40.1995,40.1616,40.1711,161028.0
2023-07-12 15:30:00,42.38,42.43,42.36,42.39,203935.0,40.1711,40.2185,40.1521,40.1806,203935.0
2023-07-12 15:35:00,42.39,42.43,42.38,42.41,192230.0,40.1806,40.2185,40.1711,40.1995,192230.0
2023-07-12 15:40:00,42.41,42.45,42.4,42.41,172577.0,40.1995,40.2374,40.19,40.1995,172577.0
2023-07-12 15:45:00,42.4,42.41,42.36,42.37,208281.0,40.19,40.1995,40.1521,40.1616,208281.0
2023-07-12 15:50:00,42.37,42.37,42.31,42.33,446453.0,40.1616,40.1616,40.1047,40.1237,446453.0
2023-07-12 15:55:00,42.32,42.37,42.3,42.37,696314.0,40.1142,40.1616,40.0952,40.1616,696314.0
2023-07-13 09:30:00,42.68,42.74,42.5,42.58,406226.0,40.4554,40.5123,40.2848,40.3607,406226.0
2023-07-13 09:35:00,42.58,42.64,42.53,42.56,180975.0,40.3607,40.4175,40.3133,40.3417,180975.0
2023-07-13 09:40:00,42.56,42.56,42.37,42.4,224784.0,40.3417,40.3417,40.1616,40.19,224784.0
2023-07-13 09:45:00,42.41,42.56,42.35,42.48,282312.0,40.1995,40.3417,40.1426,40.2659,282312.0
2023-07-13 09:50:00,42.48,42.5,42.41,42.44,116107.0,40.2659,40.2848,40.1995,40.228,116107.0
2023-07-13 09:55:00,42.44,42.55,42.43,42.49,85411.0,40.228,40.3322,40.2185,40.2753,85411.0
2023-07-13 10:00:00,42.48,42.49,42.42,42.48,128865.0,40.2659,40.2753,40.209,40.2659,128865.0
2023-07-13 10:05:00,42.48,42.5,42.36,42.37,210483.0,40.2659,40.2848,40.1521,40.1616,210483.0
2023-07-13 10:10:00,42.36,42.37,42.27,42.3,108584.0,40.1521,40.1616,40.0668,40.0952,108584.0
2023-07-13 10:15:00,42.3,42.35,42.27,42.27,109785.0,40.0952,40.1426,40.0668,40.0668,109785.0
2023-07-13 10:20:00,42.27,42.31,42.25,42.29,101485.0,40.0668,40.1047,40.0479,40.0858,101485.0
2023-07-13 10:25:00,42.29,42.33,42.27,42.29,78908.0,40.0858,40.1237,40.0668,40.0858,78908.0
2023-07-13 10:30:00,42.3,42.37,42.26,42.36,97230.0,40.0952,40.1616,40.0573,40.1521,97230.0
2023-07-13 10:35:00,42.36,42.4,42.31,42.33,82356.0,40.1521,40.19,40.1047,40.1237,82356.0
2023-07-13 10:40:00,42.33,42.36,42.3,42.32,89052.0,40.1237,40.1521,40.0952,40.1142,89052.0
2023-07-13 10:45:00,42.32,42.36,42.27,42.27,73314.0,40.1142,40.1521,40.0668,40.0668,73314.0
2023-07-13 10:50:00,42.27,42.28,42.22,42.26,91102.0,40.0668,40.0763,40.0194,40.0573,91102.0
2023-07-13 10:55:00,42.27,42.27,42.23,42.27,64928.0,40.0668,40.0668,40.0289,40.0668,64928.0
2023-07-13 11:00:00,42.27,42.32,42.27,42.32,61601.0,40.0668,40.1142,40.0668,40.1142,61601.0
2023-07-13 11:05:00,42.32,42.33,42.29,42.31,63450.0,40.1142,40.1237,40.0858,40.1047,63450.0
2023-07-13 11:10:00,42.32,42.33,42.27,42.3,64165.0,40.1142,40.1237,40.0668,40.0952,64165.0
2023-07-13 11:15:00,42.3,42.35,42.29,42.3,68159.0,40.0952,40.1426,40.0858,40.0952,68159.0
2023-07-13 11:20:00,42.3,42.36,42.3,42.34,79428.0,40.0952,40.1521,40.0952,40.1332,79428.0
2023-07-13 11:25:00,42.34,42.37,42.32,42.34,66156.0,40.1332,40.1616,40.1142,40.1332,66156.0
2023-07-13 11:30:00,42.34,42.36,42.3,42.31,60324.0,40.1332,40.1521,40.0952,40.1047,60324.0
2023-07-13 11:35:00,42.32,42.36,42.3,42.34,241572.0,40.1142,40.1521,40.0952,40.1332,241572.0
2023-07-13 11:40:00,42.34,42.38,42.33,42.37,87467.0,40.1332,40.1711,40.1237,40.1616,87467.0
2023-07-13 11:45:00,42.37,42.42,42.36,42.41,61829.0,40.1616,40.209,40.1521,40.1995,61829.0
2023-07-13 11:50:00,42.41,42.43,42.4,42.41,59544.0,40.1995,40.2185,40.19,40.1995,59544.0
2023-07-13 11:55:00,42.41,42.48,42.41,42.48,56070.0,40.1995,40.2659,40.1995,40.2659,56070.0
2023-07-13 12:00:00,42.47,42.57,42.45,42.57,858558.0,40.2564,40.3512,40.2374,40.3512,858558.0
2023-07-13 12:05:00,42.57,42.57,42.5,42.51,72651.0,40.3512,40.3512,40.2848,40.2943,72651.0
2023-07-13 12:10:00,42.51,42.52,42.48,42.51,63907.0,40.2943,40.3038,40.2659,40.2943,63907.0
2023-07-13 12:15:00,42.51,42.55,42.49,42.51,60274.0,40.2943,40.3322,40.2753,40.2943,60274.0
2023-07-13 12:20:00,42.51,42.54,42.48,42.52,113166.0,40.2943,40.3227,40.2659,40.3038,113166.0
2023-07-13 12:25:00,42.52,42.54,42.49,42.5,27819.0,40.3038,40.3227,40.2753,40.2848,27819.0
2023-07-13 12:30:00,42.5,42.52,42.48,42.48,108744.0,40.2848,40.3038,40.2659,40.2659,108744.0
2023-07-13 12:35:00,42.49,42.49,42.45,42.48,74337.0,40.2753,40.2753,40.2374,40.2659,74337.0
2023-07-13 12:40:00,42.48,42.49,42.46,42.47,80704.0,40.2659,40.2753,40.2469,40.2564,80704.0
2023-07-13 12:45:00,42.47,42.47,42.42,42.43,46590.0,40.2564,40.2564,40.209,40.2185,46590.0
2023-07-13 12:50:00,42.44,42.52,42.42,42.52,392882.0,40.228,40.3038,40.209,40.3038,392882.0
2023-07-13 12:55:00,42.52,42.52,42.48,42.48,32665.0,40.3038,40.3038,40.2659,40.2659,32665.0
2023-07-13 13:00:00,42.48,42.49,42.45,42.46,40828.0,40.2659,40.2753,40.2374,40.2469,40828.0
2023-07-13 13:05:00,42.46,42.49,42.43,42.45,48623.0,40.2469,40.2753,40.2185,40.2374,48623.0
2023-07-13 13:10:00,42.44,42.46,42.43,42.44,47456.0,40.228,40.2469,40.2185,40.228,47456.0
2023-07-13 13:15:00,42.45,42.46,42.43,42.43,45135.0,40.2374,40.2469,40.2185,40.2185,45135.0
2023-07-13 13:20:00,42.43,42.44,42.42,42.44,37034.0,40.2185,40.228,40.209,40.228,37034.0
2023-07-13 13:25:00,42.44,42.47,42.43,42.45,77160.0,40.228,40.2564,40.2185,40.2374,77160.0
2023-07-13 13:30:00,42.45,42.48,42.44,42.48,42056.0,40.2374,40.2659,40.228,40.2659,42056.0
2023-07-13 13:35:00,42.48,42.48,42.43,42.45,54356.0,40.2659,40.2659,40.2185,40.2374,54356.0
2023-07-13 13:40:00,42.45,42.45,42.41,42.42,59086.0,40.2374,40.2374,40.1995,40.209,59086.0
2023-07-13 13:45:00,42.41,42.42,42.36,42.37,83679.0,40.1995,40.209,40.1521,40.1616,83679.0
2023-07-13 13:50:00,42.37,42.39,42.35,42.39,69621.0,40.1616,40.1806,40.1426,40.1806,69621.0
2023-07-13 13:55:00,42.39,42.39,42.36,42.37,49664.0,40.1806,40.1806,40.1521,40.1616,49664.0
2023-07-13 14:00:00,42.37,42.37,42.34,42.37,70433.0,40.1616,40.1616,40.1332,40.1616,70433.0
2023-07-13 14:05:00,42.37,42.41,42.36,42.41,110170.0,40.1616,40.1995,40.1521,40.1995,110170.0
2023-07-13 14:10:00,42.41,42.42,42.39,42.42,45552.0,40.1995,40.209,40.1806,40.209,45552.0
2023-07-13 14:15:00,42.41,42.44,42.39,42.4,58678.0,40.1995,40.228,40.1806,40.19,58678.0
2023-07-13 14:20:00,42.41,42.42,42.39,42.41,45241.0,40.1995,40.209,40.1806,40.1995,45241.0
2023-07-13 14:25:00,42.41,42.41,42.37,42.38,42277.0,40.1995,40.1995,40.1616,40.1711,42277.0
2023-07-13 14:30:00,42.39,42.4,42.37,42.4,54078.0,40.1806,40.19,40.1616,40.19,54078.0
2023-07-13 14:35:00,42.4,42.41,42.38,42.38,44473.0,40.19,40.1995,40.1711,40.1711,44473.0
2023-07-13 14:40:00,42.38,42.41,42.37,42.39,53327.0,40.1711,40.1995,40.1616,40.1806,53327.0
2023-07-13 14:45:00,42.39,42.4,42.38,42.4,36284.0,40.1806,40.19,40.1711,40.19,36284.0
2023-07-13 14:50:00,42.39,42.42,42.39,42.39,88768.0,40.1806,40.209,40.1806,40.1806,88768.0
2023-07-13 14:55:00,42.39,42.41,42.38,42.4,58429.0,40.1806,40.1995,40.1711,40.19,58429.0
2023-07-13 15:00:00,42.4,42.44,42.4,42.44,106546.0,40.19,40.228,40.19,40.228,106546.0
2023-07-13 15:05:00,42.44,42.46,42.42,42.45,100971.0,40.228,40.2469,40.209,40.2374,100971.0
2023-07-13 15:10:00,42.45,42.51,42.44,42.48,153984.0,40.2374,40.2943,40.228,40.2659,153984.0
2023-07-13 15:15:00,42.48,42.5,42.44,42.48,188210.0,40.2659,40.2848,40.228,40.2659,188210.0
2023-07-13 15:20:00,42.48,42.51,42.46,42.51,112736.0,40.2659,40.2943,40.2469,40.2943,112736.0
2023-07-13 15:25:00,42.5,42.53,42.49,42.52,103467.0,40.2848,40.3133,40.2753,40.3038,103467.0
2023-07-13 15:30:00,42.52,42.53,42.49,42.5,209649.0,40.3038,40.3133,40.2753,40.2848,209649.0
2023-07-13 15:35:00,42.51,42.59,42.5,42.59,182290.0,40.2943,40.3701,40.2848,40.3701,182290.0
2023-07-13 15:40:00,42.59,42.61,42.57,42.59,218139.0,40.3701,40.3891,40.3512,40.3701,218139.0
2023-07-13 15:45:00,42.59,42.6,42.55,42.57,281595.0,40.3701,40.3796,40.3322,40.3512,281595.0
2023-07-13 15:50:00,42.57,42.62,42.53,42.55,355231.0,40.3512,40.3986,40.3133,40.3322,355231.0
2023-07-13 15:55:00,42.55,42.58,42.52,42.55,781120.0,40.3322,40.3607,40.3038,40.3322,781120.0
2023-07-14 09:30:00,41.93,42.04,41.85,41.99,442708.0,39.7445,39.8488,39.6687,39.8014,442708.0
2023-07-14 09:35:00,41.98,42.02,41.8,41.95,220027.0,39.7919,39.8298,39.6213,39.7635,220027.0
2023-07-14 09:40:00,41.95,42.09,41.91,42.01,190906.0,39.7635,39.8962,39.7256,39.8204,190906.0
2023-07-14 09:45:00,42.02,42.09,41.99,42.01,126965.0,39.8298,39.8962,39.8014,39.8204,126965.0
2023-07-14 09:50:00,42.0,42.03,41.95,41.98,120552.0,39.8109,39.8393,39.7635,39.7919,120552.0
2023-07-14 09:55:00,42.0,42.06,41.97,41.99,92867.0,39.8109,39.8678,39.7824,39.8014,92867.0
2023-07-14 10:00:00,41.99,41.99,41.87,41.89,218966.0,39.8014,39.8014,39.6877,39.7066,218966.0
2023-07-14 10:05:00,41.89,41.9,41.82,41.84,133800.0,39.7066,39.7161,39.6403,39.6592,133800.0
2023-07-14 10:10:00,41.84,41.92,41.84,41.91,109805.0,39.6592,39.7351,39.6592,39.7256,109805.0
2023-07-14 10:15:00,41.91,41.99,41.91,41.92,116643.0,39.7256,39.8014,39.7256,39.7351,116643.0
2023-07-14 10:20:00,41.93,41.95,41.91,41.93,95449.0,39.7445,39.7635,39.7256,39.7445,95449.0
2023-07-14 10:25:00,41.94,41.97,41.87,41.88,107479.0,39.754,39.7824,39.6877,39.6971,107479.0
2023-07-14 10:30:00,41.88,41.97,41.87,41.97,130178.0,39.6971,39.7824,39.6877,39.7824,130178.0
2023-07-14 10:35:00,41.97,42.04,41.96,42.03,102284.0,39.7824,39.8488,39.773,39.8393,102284.0
2023-07-14 10:40:00,42.04,42.05,42.0,42.05,81427.0,39.8488,39.8583,39.8109,39.8583,81427.0
2023-07-14 10:45:00,42.05,42.13,42.03,42.08,95253.0,39.8583,39.9341,39.8393,39.8867,95253.0
2023-07-14 10:50:00,42.08,42.09,42.01,42.05,73998.0,39.8867,39.8962,39.8204,39.8583,73998.0
2023-07-14 10:55:00,42.06,42.15,42.04,42.15,67779.0,39.8678,39.9531,39.8488,39.9531,67779.0
2023-07-14 11:00:00,42.15,42.18,42.08,42.08,70864.0,39.9531,39.9815,39.8867,39.8867,70864.0
2023-07-14 11:05:00,42.09,42.12,42.05,42.09,159828.0,39.8962,39.9246,39.8583,39.8962,159828.0
2023-07-14 11:10:00,42.09,42.11,42.07,42.11,50974.0,39.8962,39.9152,39.8772,39.9152,50974.0
2023-07-14 11:15:00,42.11,42.16,42.11,42.13,107251.0,39.9152,39.9625,39.9152,39.9341,107251.0
2023-07-14 11:20:00,42.12,42.12,42.08,42.09,50638.0,39.9246,39.9246,39.8867,39.8962,50638.0
2023-07-14 11:25:00,42.08,42.13,42.08,42.1,99353.0,39.8867,39.9341,39.8867,39.9057,99353.0
2023-07-14 11:30:00,42.11,42.15,42.1,42.13,62524.0,39.9152,39.9531,39.9057,39.9341,62524.0
2023-07-14 11:35:00,42.13,42.14,42.09,42.13,105009.0,39.9341,39.9436,39.8962,39.9341,105009.0
2023-07-14 11:40:00,42.14,42.15,42.09,42.15,71837.0,39.9436,39.9531,39.8962,39.9531,71837.0
2023-07-14 11:45:00,42.14,42.15,42.1,42.11,83003.0,39.9436,39.9531,39.9057,39.9152,83003.0
2023-07-14 11:50:00,42.11,42.15,42.1,42.15,62966.0,39.9152,39.9531,39.9057,39.9531,62966.0
2023-07-14 11:55:00,42.15,42.19,42.13,42.18,83835.0,39.9531,39.991,39.9341,39.9815,83835.0
2023-07-14 12:00:00,42.18,42.2,42.17,42.18,52460.0,39.9815,40.0005,39.972,39.9815,52460.0
2023-07-14 12:05:00,42.17,42.17,42.13,42.15,87430.0,39.972,39.972,39.9341,39.9531,87430.0
2023-07-14 12:10:00,42.15,42.18,42.14,42.17,70149.0,39.9531,39.9815,39.9436,39.972,70149.0
2023-07-14 12:15:00,42.17,42.2,42.16,42.19,55093.0,39.972,40.0005,39.9625,39.991,55093.0
2023-07-14 12:20:00,42.18,42.21,42.17,42.18,50148.0,39.9815,40.0099,39.972,39.9815,50148.0
2023-07-14 12:25:00,42.19,42.2,42.17,42.18,37140.0,39.991,40.0005,39.972,39.9815,37140.0
2023-07-14 12:30:00,42.19,42.24,42.17,42.23,47403.0,39.991,40.0384,39.972,40.0289,47403.0
2023-07-14 12:35:00,42.23,42.25,42.2,42.21,54688.0,40.0289,40.0479,40.0005,40.0099,54688.0
2023-07-14 12:40:00,42.21,42.22,42.19,42.22,53659.0,40.0099,40.0194,39.991,40.0194,53659.0
2023-07-14 12:45:00,42.22,42.22,42.17,42.18,68551.0,40.0194,40.0194,39.972,39.9815,68551.0
2023-07-14 12:50:00,42.18,42.19,42.13,42.17,155161.0,39.9815,39.991,39.9341,39.972,155161.0
2023-07-14 12:55:00,42.18,42.26,42.17,42.26,56302.0,39.9815,40.0573,39.972,40.0573,56302.0
2023-07-14 13:00:00,42.26,42.27,42.2,42.22,57799.0,40.0573,40.0668,40.0005,40.0194,57799.0
2023-07-14 13:05:00,42.22,42.23,42.2,42.22,55042.0,40.0194,40.0289,40.0005,40.0194,55042.0
2023-07-14 13:10:00,42.22,42.27,42.21,42.24,68176.0,40.0194,40.0668,40.0099,40.0384,68176.0
2023-07-14 13:15:00,42.25,42.25,42.21,42.22,46381.0,40.0479,40.0479,40.0099,40.0194,46381.0
2023-07-14 13:20:00,42.22,42.25,42.22,42.23,102833.0,40.0194,40.0479,40.0194,40.0289,102833.0
2023-07-14 13:25:00,42.23,42.24,42.2,42.21,62593.0,40.0289,40.0384,40.0005,40.0099,62593.0
2023-07-14 13:30:00,42.22,42.23,42.19,42.23,44496.0,40.0194,40.0289,39.991,40.0289,44496.0
2023-07-14 13:35:00,42.23,42.25,42.22,42.24,62607.0,40.0289,40.0479,40.0194,40.0384,62607.0
2023-07-14 13:40:00,42.25,42.25,42.19,42.19,60706.0,40.0479,40.0479,39.991,39.991,60706.0
2023-07-14 13:45:00,42.19,42.21,42.17,42.2,40492.0,39.991,40.0099,39.972,40.0005,40492.0
2023-07-14 13:50:00,42.2,42.2,42.18,42.19,53386.0,40.0005,40.0005,39.9815,39.991,53386.0
2023-07-14 13:55:00,42.19,42.2,42.17,42.2,82861.0,39.991,40.0005,39.972,40.0005,82861.0
2023-07-14 14:00:00,42.2,42.23,42.19,42.2,58131.0,40.0005,40.0289,39.991,40.0005,58131.0
2023-07-14 14:05:00,42.2,42.22,42.17,42.17,79358.0,40.0005,40.0194,39.972,39.972,79358.0
2023-07-14 14:10:00,42.18,42.18,42.15,42.16,46315.0,39.9815,39.9815,39.9531,39.9625,46315.0
2023-07-14 14:15:00,42.16,42.17,42.13,42.14,50621.0,39.9625,39.972,39.9341,39.9436,50621.0
2023-07-14 14:20:00,42.14,42.14,42.1,42.12,62422.0,39.9436,39.9436,39.9057,39.9246,62422.0
2023-07-14 14:25:00,42.13,42.13,42.09,42.1,56909.0,39.9341,39.9341,39.8962,39.9057,56909.0
2023-07-14 14:30:00,42.1,42.16,42.1,42.16,124995.0,39.9057,39.9625,39.9057,39.9625,124995.0
2023-07-14 14:35:00,42.16,42.17,42.14,42.16,119941.0,39.9625,39.972,39.9436,39.9625,119941.0
2023-07-14 14:40:00,42.17,42.18,42.13,42.14,72828.0,39.972,39.9815,39.9341,39.9436,72828.0
2023-07-14 14:45:00,42.14,42.16,42.11,42.12,62771.0,39.9436,39.9625,39.9152,39.9246,62771.0
2023-07-14 14:50:00,42.12,42.18,42.12,42.16,58482.0,39.9246,39.9815,39.9246,39.9625,58482.0
2023-07-14 14:55:00,42.16,42.17,42.12,42.16,71861.0,39.9625,39.972,39.9246,39.9625,71861.0
2023-07-14 15:00:00,42.16,42.16,42.08,42.12,131651.0,39.9625,39.9625,39.8867,39.9246,131651.0
2023-07-14 15:05:00,42.12,42.17,42.11,42.16,85772.0,39.9246,39.972,39.9152,39.9625,85772.0
2023-07-14 15:10:00,42.17,42.18,42.14,42.18,97930.0,39.972,39.9815,39.9436,39.9815,97930.0
2023-07-14 15:15:00,42.17,42.2,42.12,42.12,122338.0,39.972,40.0005,39.9246,39.9246,122338.0
2023-07-14 15:20:00,42.13,42.13,42.06,42.07,202927.0,39.9341,39.9341,39.8678,39.8772,202927.0
2023-07-14 15:25:00,42.07,42.08,42.03,42.04,107165.0,39.8772,39.8867,39.8393,39.8488,107165.0
2023-07-14 15:30:00,42.04,42.05,42.01,42.02,196851.0,39.8488,39.8583,39.8204,39.8298,196851.0
2023-07-14 15:35:00,42.02,42.03,42.0,42.02,120879.0,39.8298,39.8393,39.8109,39.8298,120879.0
2023-07-14 15:40:00,42.02,42.02,41.97,41.98,127937.0,39.8298,39.8298,39.7824,39.7919,127937.0
2023-07-14 15:45:00,41.98,41.99,41.94,41.97,307619.0,39.7919,39.8014,39.754,39.7824,307619.0
2023-07-14 15:50:00,41.96,42.02,41.94,41.98,497929.0,39.773,39.8298,39.754,39.7919,497929.0
2023-07-14 15:55:00,41.98,42.01,41.94,42.01,886265.0,39.7919,39.8204,39.754,39.8204,886265.0
2023-07-17 09:30:00,41.85,41.93,41.67,41.72,381450.0,39.6687,39.7445,39.4981,39.5455,381450.0
2023-07-17 09:35:00,41.72,41.72,41.51,41.61,178383.0,39.5455,39.5455,39.3464,39.4412,178383.0
2023-07-17 09:40:00,41.62,41.86,41.6,41.86,234584.0,39.4507,39.6782,39.4317,39.6782,234584.0
2023-07-17 09:45:00,41.87,41.92,41.8,41.84,184386.0,39.6877,39.7351,39.6213,39.6592,184386.0
2023-07-17 09:50:00,41.84,41.95,41.84,41.89,208405.0,39.6592,39.7635,39.6592,39.7066,208405.0
2023-07-17 09:55:00,41.88,41.98,41.84,41.91,204412.0,39.6971,39.7919,39.6592,39.7256,204412.0
2023-07-17 10:00:00,41.91,41.93,41.88,41.91,110828.0,39.7256,39.7445,39.6971,39.7256,110828.0
2023-07-17 10:05:00,41.91,41.92,41.79,41.82,156520.0,39.7256,39.7351,39.6118,39.6403,156520.0
2023-07-17 10:10:00,41.83,41.86,41.8,41.8,85887.0,39.6497,39.6782,39.6213,39.6213,85887.0
2023-07-17 10:15:00,41.8,41.86,41.78,41.82,100298.0,39.6213,39.6782,39.6024,39.6403,100298.0
2023-07-17 10:20:00,41.81,41.82,41.74,41.77,128860.0,39.6308,39.6403,39.5644,39.5929,128860.0
2023-07-17 10:25:00,41.76,41.78,41.74,41.75,77819.0,39.5834,39.6024,39.5644,39.5739,77819.0
2023-07-17 10:30:00,41.75,41.78,41.73,41.76,113242.0,39.5739,39.6024,39.555,39.5834,113242.0
2023-07-17 10:35:00,41.76,41.76,41.72,41.76,81070.0,39.5834,39.5834,39.5455,39.5834,81070.0
2023-07-17 10:40:00,41.76,41.82,41.74,41.82,63846.0,39.5834,39.6403,39.5644,39.6403,63846.0
2023-07-17 10:45:00,41.82,41.87,41.81,41.83,131102.0,39.6403,39.6877,39.6308,39.6497,131102.0
2023-07-17 10:50:00,41.82,41.83,41.78,41.79,73431.0,39.6403,39.6497,39.6024,39.6118,73431.0
2023-07-17 10:55:00,41.79,41.79,41.74,41.77,89736.0,39.6118,39.6118,39.5644,39.5929,89736.0
2023-07-17 11:00:00,41.77,41.78,41.73,41.74,81810.0,39.5929,39.6024,39.555,39.5644,81810.0
2023-07-17 11:05:00,41.73,41.74,41.67,41.7,87767.0,39.555,39.5644,39.4981,39.5265,87767.0
2023-07-17 11:10:00,41.69,41.71,41.63,41.7,160746.0,39.517,39.536,39.4602,39.5265,160746.0
2023-07-17 11:15:00,41.69,41.76,41.67,41.7,176162.0,39.517,39.5834,39.4981,39.5265,176162.0
2023-07-17 11:20:00,41.7,41.73,41.66,41.68,86948.0,39.5265,39.555,39.4886,39.5076,86948.0
2023-07-17 11:25:00,41.68,41.75,41.67,41.74,103947.0,39.5076,39.5739,39.4981,39.5644,103947.0
2023-07-17 11:30:00,41.75,41.84,41.74,41.84,218516.0,39.5739,39.6592,39.5644,39.6592,218516.0
2023-07-17 11:35:00,41.84,41.89,41.83,41.89,132004.0,39.6592,39.7066,39.6497,39.7066,132004.0
2023-07-17 11:40:00,41.89,41.94,41.84,41.93,99877.0,39.7066,39.754,39.6592,39.7445,99877.0
2023-07-17 11:45:00,41.93,42.02,41.93,42.02,103617.0,39.7445,39.8298,39.7445,39.8298,103617.0
2023-07-17 11:50:00,42.02,42.04,41.96,41.98,163652.0,39.8298,39.8488,39.773,39.7919,163652.0
2023-07-17 11:55:00,41.98,42.02,41.97,42.01,72277.0,39.7919,39.8298,39.7824,39.8204,72277.0
2023-07-17 12:00:00,42.02,42.05,42.0,42.05,96517.0,39.8298,39.8583,39.8109,39.8583,96517.0
2023-07-17 12:05:00,42.05,42.08,42.01,42.02,102318.0,39.8583,39.8867,39.8204,39.8298,102318.0
2023-07-17 12:10:00,42.01,42.05,41.98,42.04,115325.0,39.8204,39.8583,39.7919,39.8488,115325.0
2023-07-17 12:15:00,42.04,42.04,41.97,42.0,97079.0,39.8488,39.8488,39.7824,39.8109,97079.0
2023-07-17 12:20:00,42.0,42.06,41.99,42.05,96256.0,39.8109,39.8678,39.8014,39.8583,96256.0
2023-07-17 12:25:00,42.05,42.1,42.04,42.07,137018.0,39.8583,39.9057,39.8488,39.8772,137018.0
2023-07-17 12:30:00,42.06,42.1,42.03,42.08,106939.0,39.8678,39.9057,39.8393,39.8867,106939.0
2023-07-17 12:35:00,42.07,42.15,42.05,42.15,117290.0,39.8772,39.9531,39.8583,39.9531,117290.0
2023-07-17 12:40:00,42.15,42.15,42.12,42.12,124773.0,39.9531,39.9531,39.9246,39.9246,124773.0
2023-07-17 12:45:00,42.13,42.16,42.12,42.16,98596.0,39.9341,39.9625,39.9246,39.9625,98596.0
2023-07-17 12:50:00,42.16,42.17,42.11,42.13,83316.0,39.9625,39.972,39.9152,39.9341,83316.0
2023-07-17 12:55:00,42.12,42.15,42.1,42.15,76395.0,39.9246,39.9531,39.9057,39.9531,76395.0
2023-07-17 13:00:00,42.15,42.16,42.09,42.09,74327.0,39.9531,39.9625,39.8962,39.8962,74327.0
2023-07-17 13:05:00,42.09,42.18,42.09,42.15,246820.0,39.8962,39.9815,39.8962,39.9531,246820.0
2023-07-17 13:10:00,42.15,42.17,42.12,42.16,92403.0,39.9531,39.972,39.9246,39.9625,92403.0
2023-07-17 13:15:00,42.16,42.16,42.12,42.14,92106.0,39.9625,39.9625,39.9246,39.9436,92106.0
2023-07-17 13:20:00,42.14,42.15,42.12,42.12,162632.0,39.9436,39.9531,39.9246,39.9246,162632.0
2023-07-17 13:25:00,42.13,42.18,42.12,42.18,106619.0,39.9341,39.9815,39.9246,39.9815,106619.0
2023-07-17 13:30:00,42.18,42.25,42.17,42.25,162399.0,39.9815,40.0479,39.972,40.0479,162399.0
2023-07-17 13:35:00,42.25,42.27,42.23,42.25,107380.0,40.0479,40.0668,40.0289,40.0479,107380.0
2023-07-17 13:40:00,42.25,42.26,42.22,42.23,104600.0,40.0479,40.0573,40.0194,40.0289,104600.0
2023-07-17 13:45:00,42.24,42.25,42.2,42.24,96265.0,40.0384,40.0479,40.0005,40.0384,96265.0
2023-07-17 13:50:00,42.24,42.24,42.18,42.2,125287.0,40.0384,40.0384,39.9815,40.0005,125287.0
2023-07-17 13:55:00,42.19,42.21,42.17,42.18,78586.0,39.991,40.0099,39.972,39.9815,78586.0
2023-07-17 14:00:00,42.17,42.22,42.17,42.19,107365.0,39.972,40.0194,39.972,39.991,107365.0
2023-07-17 14:05:00,42.18,42.21,42.17,42.21,87993.0,39.9815,40.0099,39.972,40.0099,87993.0
2023-07-17 14:10:00,42.21,42.22,42.19,42.21,69559.0,40.0099,40.0194,39.991,40.0099,69559.0
2023-07-17 14:15:00,42.21,42.23,42.19,42.19,107609.0,40.0099,40.0289,39.991,39.991,107609.0
2023-07-17 14:20:00,42.19,42.21,42.18,42.21,76099.0,39.991,40.0099,39.9815,40.0099,76099.0
2023-07-17 14:25:00,42.21,42.22,42.19,42.21,103105.0,40.0099,40.0194,39.991,40.0099,103105.0
2023-07-17 14:30:00,42.21,42.24,42.2,42.23,117314.0,40.0099,40.0384,40.0005,40.0289,117314.0
2023-07-17 14:35:00,42.22,42.23,42.17,42.18,121510.0,40.0194,40.0289,39.972,39.9815,121510.0
2023-07-17 14:40:00,42.18,42.22,42.17,42.19,110580.0,39.9815,40.0194,39.972,39.991,110580.0
2023-07-17 14:45:00,42.19,42.2,42.11,42.13,104279.0,39.991,40.0005,39.9152,39.9341,104279.0
2023-07-17 14:50:00,42.13,42.15,42.11,42.13,124041.0,39.9341,39.9531,39.9152,39.9341,124041.0
2023-07-17 14:55:00,42.13,42.16,42.11,42.16,82762.0,39.9341,39.9625,39.9152,39.9625,82762.0
2023-07-17 15:00:00,42.16,42.18,42.13,42.13,135298.0,39.9625,39.9815,39.9341,39.9341,135298.0
2023-07-17 15:05:00,42.13,42.14,42.1,42.13,151974.0,39.9341,39.9436,39.9057,39.9341,151974.0
2023-07-17 15:10:00,42.13,42.17,42.12,42.17,112007.0,39.9341,39.972,39.9246,39.972,112007.0
2023-07-17 15:15:00,42.17,42.24,42.14,42.23,310960.0,39.972,40.0384,39.9436,40.0289,310960.0
2023-07-17 15:20:00,42.23,42.25,42.21,42.23,234262.0,40.0289,40.0479,40.0099,40.0289,234262.0
2023-07-17 15:25:00,42.23,42.26,42.21,42.22,152447.0,40.0289,40.0573,40.0099,40.0194,152447.0
2023-07-17 15:30:00,42.21,42.22,42.17,42.19,294132.0,40.0099,40.0194,39.972,39.991,294132.0
2023-07-17 15:35:00,42.19,42.2,42.15,42.16,337715.0,39.991,40.0005,39.9531,39.9625,337715.0
2023-07-17 15:40:00,42.15,42.16,42.11,42.13,376313.0,39.9531,39.9625,39.9152,39.9341,376313.0
2023-07-17 15:45:00,42.12,42.13,42.06,42.07,479195.0,39.9246,39.9341,39.8678,39.8772,479195.0
2023-07-17 15:50:00,42.06,42.13,42.03,42.11,773147.0,39.8678,39.9341,39.8393,39.9152,773147.0
2023-07-17 15:55:00,42.11,42.12,42.04,42.09,1220559.0,39.9152,39.9246,39.8488,39.8962,1220559.0
2023-07-18 09:30:00,42.03,42.39,41.97,42.38,418154.0,39.8393,40.1806,39.7824,40.1711,418154.0
2023-07-18 09:35:00,42.38,42.57,42.37,42.55,189852.0,40.1711,40.3512,40.1616,40.3322,189852.0
2023-07-18 09:40:00,42.55,42.65,42.49,42.57,281764.0,40.3322,40.427,40.2753,40.3512,281764.0
2023-07-18 09:45:00,42.57,42.72,42.53,42.68,153441.0,40.3512,40.4934,40.3133,40.4554,153441.0
2023-07-18 09:50:00,42.68,42.75,42.65,42.73,171493.0,40.4554,40.5218,40.427,40.5028,171493.0
2023-07-18 09:55:00,42.72,42.74,42.61,42.64,119167.0,40.4934,40.5123,40.3891,40.4175,119167.0
2023-07-18 10:00:00,42.64,42.76,42.61,42.76,156579.0,40.4175,40.5313,40.3891,40.5313,156579.0
2023-07-18 10:05:00,42.76,42.79,42.68,42.74,113998.0,40.5313,40.5597,40.4554,40.5123,113998.0
2023-07-18 10:10:00,42.74,42.76,42.69,42.7,174070.0,40.5123,40.5313,40.4649,40.4744,174070.0
2023-07-18 10:15:00,42.69,42.72,42.67,42.72,139854.0,40.4649,40.4934,40.446,40.4934,139854.0
2023-07-18 10:20:00,42.72,42.72,42.65,42.68,121954.0,40.4934,40.4934,40.427,40.4554,121954.0
2023-07-18 10:25:00,42.68,42.71,42.63,42.71,211513.0,40.4554,40.4839,40.408,40.4839,211513.0
2023-07-18 10:30:00,42.71,42.72,42.62,42.63,92748.0,40.4839,40.4934,40.3986,40.408,92748.0
2023-07-18 10:35:00,42.63,42.64,42.56,42.62,154712.0,40.408,40.4175,40.3417,40.3986,154712.0
2023-07-18 10:40:00,42.63,42.67,42.6,42.63,129076.0,40.408,40.446,40.3796,40.408,129076.0
2023-07-18 10:45:00,42.63,42.69,42.62,42.68,98126.0,40.408,40.4649,40.3986,40.4554,98126.0
2023-07-18 10:50:00,42.67,42.68,42.59,42.63,175651.0,40.446,40.4554,40.3701,40.408,175651.0
2023-07-18 10:55:00,42.64,42.66,42.59,42.59,77732.0,40.4175,40.4365,40.3701,40.3701,77732.0
2023-07-18 11:00:00,42.59,42.6,42.54,42.59,128804.0,40.3701,40.3796,40.3227,40.3701,128804.0
2023-07-18 11:05:00,42.59,42.62,42.57,42.58,87728.0,40.3701,40.3986,40.3512,40.3607,87728.0
2023-07-18 11:10:00,42.58,42.59,42.54,42.55,65593.0,40.3607,40.3701,40.3227,40.3322,65593.0
2023-07-18 11:15:00,42.55,42.56,42.48,42.5,205592.0,40.3322,40.3417,40.2659,40.2848,205592.0
2023-07-18 11:20:00,42.5,42.5,42.41,42.41,124608.0,40.2848,40.2848,40.1995,40.1995,124608.0
2023-07-18 11:25:00,42.41,42.49,42.4,42.45,139231.0,40.1995,40.2753,40.19,40.2374,139231.0
2023-07-18 11:30:00,42.45,42.45,42.34,42.37,318814.0,40.2374,40.2374,40.1332,40.1616,318814.0
2023-07-18 11:35:00,42.37,42.39,42.31,42.34,146646.0,40.1616,40.1806,40.1047,40.1332,146646.0
2023-07-18 11:40:00,42.34,42.35,42.26,42.27,188038.0,40.1332,40.1426,40.0573,40.0668,188038.0
2023-07-18 11:45:00,42.27,42.29,42.18,42.23,171973.0,40.0668,40.0858,39.9815,40.0289,171973.0
2023-07-18 11:50:00,42.23,42.3,42.22,42.27,136581.0,40.0289,40.0952,40.0194,40.0668,136581.0
2023-07-18 11:55:00,42.27,42.29,42.25,42.29,104152.0,40.0668,40.0858,40.0479,40.0858,104152.0
2023-07-18 12:00:00,42.29,42.31,42.19,42.2,115188.0,40.0858,40.1047,39.991,40.0005,115188.0
2023-07-18 12:05:00,42.2,42.22,42.13,42.15,96631.0,40.0005,40.0194,39.9341,39.9531,96631.0
2023-07-18 12:10:00,42.15,42.17,42.1,42.14,128605.0,39.9531,39.972,39.9057,39.9436,128605.0
2023-07-18 12:15:00,42.14,42.18,42.12,42.16,114539.0,39.9436,39.9815,39.9246,39.9625,114539.0
2023-07-18 12:20:00,42.17,42.17,42.08,42.09,123133.0,39.972,39.972,39.8867,39.8962,123133.0
2023-07-18 12:25:00,42.1,42.14,42.08,42.13,95485.0,39.9057,39.9436,39.8867,39.9341,95485.0
2023-07-18 12:30:00,42.12,42.12,42.06,42.09,136982.0,39.9246,39.9246,39.8678,39.8962,136982.0
2023-07-18 12:35:00,42.08,42.08,42.03,42.03,81714.0,39.8867,39.8867,39.8393,39.8393,81714.0
2023-07-18 12:40:00,42.03,42.06,42.0,42.05,85288.0,39.8393,39.8678,39.8109,39.8583,85288.0
2023-07-18 12:45:00,42.05,42.08,42.05,42.07,70282.0,39.8583,39.8867,39.8583,39.8772,70282.0
2023-07-18 12:50:00,42.07,42.1,42.06,42.08,82160.0,39.8772,39.9057,39.8678,39.8867,82160.0
2023-07-18 12:55:00,42.08,42.13,42.08,42.11,77200.0,39.8867,39.9341,39.8867,39.9152,77200.0
2023-07-18 13:00:00,42.1,42.11,42.08,42.11,65856.0,39.9057,39.9152,39.8867,39.9152,65856.0
2023-07-18 13:05:00,42.11,42.14,42.09,42.14,87341.0,39.9152,39.9436,39.8962,39.9436,87341.0
2023-07-18 13:10:00,42.14,42.14,42.1,42.11,94100.0,39.9436,39.9436,39.9057,39.9152,94100.0
2023-07-18 13:15:00,42.11,42.14,42.09,42.14,84639.0,39.9152,39.9436,39.8962,39.9436,84639.0
2023-07-18 13:20:00,42.14,42.17,42.13,42.14,87458.0,39.9436,39.972,39.9341,39.9436,87458.0
2023-07-18 13:25:00,42.15,42.19,42.14,42.17,63597.0,39.9531,39.991,39.9436,39.972,63597.0
2023-07-18 13:30:00,42.16,42.17,42.09,42.09,67816.0,39.9625,39.972,39.8962,39.8962,67816.0
2023-07-18 13:35:00,42.09,42.14,42.08,42.13,92562.0,39.8962,39.9436,39.8867,39.9341,92562.0
2023-07-18 13:40:00,42.13,42.13,42.1,42.1,82358.0,39.9341,39.9341,39.9057,39.9057,82358.0
2023-07-18 13:45:00,42.1,42.15,42.09,42.15,77661.0,39.9057,39.9531,39.8962,39.9531,77661.0
2023-07-18 13:50:00,42.15,42.18,42.14,42.18,58702.0,39.9531,39.9815,39.9436,39.9815,58702.0
2023-07-18 13:55:00,42.18,42.21,42.16,42.2,149105.0,39.9815,40.0099,39.9625,40.0005,149105.0
2023-07-18 14:00:00,42.2,42.24,42.19,42.24,110330.0,40.0005,40.0384,39.991,40.0384,110330.0
2023-07-18 14:05:00,42.24,42.32,42.24,42.32,101342.0,40.0384,40.1142,40.0384,40.1142,101342.0
2023-07-18 14:10:00,42.32,42.34,42.27,42.34,89225.0,40.1142,40.1332,40.0668,40.1332,89225.0
2023-07-18 14:15:00,42.34,42.35,42.33,42.35,79554.0,40.1332,40.1426,40.1237,40.1426,79554.0
2023-07-18 14:20:00,42.35,42.4,42.34,42.4,107628.0,40.1426,40.19,40.1332,40.19,107628.0
2023-07-18 14:25:00,42.4,42.43,42.39,42.42,115455.0,40.19,40.2185,40.1806,40.209,115455.0
2023-07-18 14:30:00,42.42,42.44,42.4,42.42,126129.0,40.209,40.228,40.19,40.209,126129.0
2023-07-18 14:35:00,42.42,42.44,42.4,42.42,96091.0,40.209,40.228,40.19,40.209,96091.0
2023-07-18 14:40:00,42.43,42.44,42.41,42.44,90800.0,40.2185,40.228,40.1995,40.228,90800.0
2023-07-18 14:45:00,42.44,42.48,42.43,42.47,96234.0,40.228,40.2659,40.2185,40.2564,96234.0
2023-07-18 14:50:00,42.47,42.47,42.44,42.44,127632.0,40.2564,40.2564,40.228,40.228,127632.0
2023-07-18 14:55:00,42.44,42.44,42.42,42.43,89261.0,40.228,40.228,40.209,40.2185,89261.0
2023-07-18 15:00:00,42.43,42.43,42.38,42.43,115681.0,40.2185,40.2185,40.1711,40.2185,115681.0
2023-07-18 15:05:00,42.43,42.45,42.42,42.45,97996.0,40.2185,40.2374,40.209,40.2374,97996.0
2023-07-18 15:10:00,42.45,42.51,42.44,42.5,127758.0,40.2374,40.2943,40.228,40.2848,127758.0
2023-07-18 15:15:00,42.5,42.53,42.48,42.5,198123.0,40.2848,40.3133,40.2659,40.2848,198123.0
2023-07-18 15:20:00,42.5,42.55,42.47,42.55,174601.0,40.2848,40.3322,40.2564,40.3322,174601.0
2023-07-18 15:25:00,42.55,42.55,42.52,42.53,156822.0,40.3322,40.3322,40.3038,40.3133,156822.0
2023-07-18 15:30:00,42.52,42.53,42.5,42.52,200571.0,40.3038,40.3133,40.2848,40.3038,200571.0
2023-07-18 15:35:00,42.52,42.54,42.5,42.51,162825.0,40.3038,40.3227,40.2848,40.2943,162825.0
2023-07-18 15:40:00,42.52,42.56,42.5,42.53,192419.0,40.3038,40.3417,40.2848,40.3133,192419.0
2023-07-18 15:45:00,42.53,42.58,42.52,42.55,234979.0,40.3133,40.3607,40.3038,40.3322,234979.0
2023-07-18 15:50:00,42.56,42.59,42.42,42.47,691792.0,40.3417,40.3701,40.209,40.2564,691792.0
2023-07-18 15:55:00,42.46,42.47,42.43,42.44,1463155.0,40.2469,40.2564,40.2185,40.228,1463155.0
2023-07-19 09:30:00,42.23,42.55,42.21,42.54,417581.0,40.0289,40.3322,40.0099,40.3227,417581.0
2023-07-19 09:35:00,42.54,42.67,42.43,42.49,687746.0,40.3227,40.446,40.2185,40.2753,687746.0
2023-07-19 09:40:00,42.49,42.57,42.37,42.38,180934.0,40.2753,40.3512,40.1616,40.1711,180934.0
2023-07-19 09:45:00,42.38,42.56,42.36,42.54,218997.0,40.1711,40.3417,40.1521,40.3227,218997.0
2023-07-19 09:50:00,42.53,42.64,42.5,42.58,217591.0,40.3133,40.4175,40.2848,40.3607,217591.0
2023-07-19 09:55:00,42.58,42.61,42.46,42.5,109647.0,40.3607,40.3891,40.2469,40.2848,109647.0
2023-07-19 10:00:00,42.5,42.55,42.48,42.49,628112.0,40.2848,40.3322,40.2659,40.2753,628112.0
2023-07-19 10:05:00,42.48,42.56,42.47,42.51,150700.0,40.2659,40.3417,40.2564,40.2943,150700.0
2023-07-19 10:10:00,42.52,42.54,42.47,42.51,201911.0,40.3038,40.3227,40.2564,40.2943,201911.0
2023-07-19 10:15:00,42.5,42.57,42.48,42.55,142253.0,40.2848,40.3512,40.2659,40.3322,142253.0
2023-07-19 10:20:00,42.55,42.6,42.5,42.59,185465.0,40.3322,40.3796,40.2848,40.3701,185465.0
2023-07-19 10:25:00,42.59,42.6,42.5,42.52,130158.0,40.3701,40.3796,40.2848,40.3038,130158.0
2023-07-19 10:30:00,42.51,42.64,42.51,42.63,130426.0,40.2943,40.4175,40.2943,40.408,130426.0
2023-07-19 10:35:00,42.63,42.64,42.59,42.61,168862.0,40.408,40.4175,40.3701,40.3891,168862.0
2023-07-19 10:40:00,42.6,42.66,42.58,42.61,114116.0,40.3796,40.4365,40.3607,40.3891,114116.0
2023-07-19 10:45:00,42.6,42.7,42.6,42.66,124532.0,40.3796,40.4744,40.3796,40.4365,124532.0
2023-07-19 10:50:00,42.67,42.67,42.6,42.62,152675.0,40.446,40.446,40.3796,40.3986,152675.0
2023-07-19 10:55:00,42.62,42.64,42.56,42.59,151616.0,40.3986,40.4175,40.3417,40.3701,151616.0
2023-07-19 11:00:00,42.59,42.67,42.59,42.66,72215.0,40.3701,40.446,40.3701,40.4365,72215.0
2023-07-19 11:05:00,42.67,42.69,42.64,42.66,106052.0,40.446,40.4649,40.4175,40.4365,106052.0
2023-07-19 11:10:00,42.66,42.67,42.58,42.58,99019.0,40.4365,40.446,40.3607,40.3607,99019.0
2023-07-19 11:15:00,42.59,42.64,42.58,42.64,92213.0,40.3701,40.4175,40.3607,40.4175,92213.0
2023-07-19 11:20:00,42.64,42.64,42.57,42.61,120507.0,40.4175,40.4175,40.3512,40.3891,120507.0
2023-07-19 11:25:00,42.61,42.62,42.58,42.6,102463.0,40.3891,40.3986,40.3607,40.3796,102463.0
2023-07-19 11:30:00,42.6,42.67,42.6,42.67,148663.0,40.3796,40.446,40.3796,40.446,148663.0
2023-07-19 11:35:00,42.67,42.68,42.63,42.66,96525.0,40.446,40.4554,40.408,40.4365,96525.0
2023-07-19 11:40:00,42.66,42.68,42.64,42.68,101619.0,40.4365,40.4554,40.4175,40.4554,101619.0
2023-07-19 11:45:00,42.68,42.68,42.61,42.61,55934.0,40.4554,40.4554,40.3891,40.3891,55934.0
2023-07-19 11:50:00,42.61,42.65,42.58,42.65,105520.0,40.3891,40.427,40.3607,40.427,105520.0
2023-07-19 11:55:00,42.65,42.65,42.6,42.61,114607.0,40.427,40.427,40.3796,40.3891,114607.0
2023-07-19 12:00:00,42.61,42.62,42.57,42.58,92720.0,40.3891,40.3986,40.3512,40.3607,92720.0
2023-07-19 12:05:00,42.57,42.58,42.48,42.51,149811.0,40.3512,40.3607,40.2659,40.2943,149811.0
2023-07-19 12:10:00,42.51,42.57,42.5,42.54,94316.0,40.2943,40.3512,40.2848,40.3227,94316.0
2023-07-19 12:15:00,42.54,42.6,42.53,42.59,90319.0,40.3227,40.3796,40.3133,40.3701,90319.0
2023-07-19 12:20:00,42.58,42.64,42.57,42.64,86612.0,40.3607,40.4175,40.3512,40.4175,86612.0
2023-07-19 12:25:00,42.64,42.65,42.6,42.62,92548.0,40.4175,40.427,40.3796,40.3986,92548.0
2023-07-19 12:30:00,42.62,42.62,42.57,42.62,73761.0,40.3986,40.3986,40.3512,40.3986,73761.0
2023-07-19 12:35:00,42.61,42.61,42.55,42.58,85211.0,40.3891,40.3891,40.3322,40.3607,85211.0
2023-07-19 12:40:00,42.57,42.6,42.57,42.59,78939.0,40.3512,40.3796,40.3512,40.3701,78939.0
2023-07-19 12:45:00,42.59,42.63,42.58,42.63,113524.0,40.3701,40.408,40.3607,40.408,113524.0
2023-07-19 12:50:00,42.62,42.65,42.61,42.64,84285.0,40.3986,40.427,40.3891,40.4175,84285.0
2023-07-19 12:55:00,42.64,42.68,42.63,42.68,106703.0,40.4175,40.4554,40.408,40.4554,106703.0
2023-07-19 13:00:00,42.68,42.69,42.65,42.68,97643.0,40.4554,40.4649,40.427,40.4554,97643.0
2023-07-19 13:05:00,42.68,42.68,42.62,42.63,139706.0,40.4554,40.4554,40.3986,40.408,139706.0
2023-07-19 13:10:00,42.63,42.72,42.63,42.71,99676.0,40.408,40.4934,40.408,40.4839,99676.0
2023-07-19 13:15:00,42.71,42.77,42.71,42.75,147140.0,40.4839,40.5408,40.4839,40.5218,147140.0
2023-07-19 13:20:00,42.75,42.76,42.72,42.74,138927.0,40.5218,40.5313,40.4934,40.5123,138927.0
2023-07-19 13:25:00,42.73,42.76,42.72,42.75,129497.0,40.5028,40.5313,40.4934,40.5218,129497.0
2023-07-19 13:30:00,42.74,42.77,42.72,42.75,118884.0,40.5123,40.5408,40.4934,40.5218,118884.0
2023-07-19 13:35:00,42.75,42.75,42.72,42.73,148299.0,40.5218,40.5218,40.4934,40.5028,148299.0
2023-07-19 13:40:00,42.73,42.76,42.7,42.73,361649.0,40.5028,40.5313,40.4744,40.5028,361649.0
2023-07-19 13:45:00,42.72,42.74,42.69,42.7,102054.0,40.4934,40.5123,40.4649,40.4744,102054.0
2023-07-19 13:50:00,42.7,42.76,42.69,42.74,172344.0,40.4744,40.5313,40.4649,40.5123,172344.0
2023-07-19 13:55:00,42.74,42.82,42.74,42.81,164919.0,40.5123,40.5881,40.5123,40.5787,164919.0
2023-07-19 14:00:00,42.82,42.82,42.77,42.8,116470.0,40.5881,40.5881,40.5408,40.5692,116470.0
2023-07-19 14:05:00,42.8,42.8,42.74,42.74,113037.0,40.5692,40.5692,40.5123,40.5123,113037.0
2023-07-19 14:10:00,42.75,42.75,42.69,42.71,121125.0,40.5218,40.5218,40.4649,40.4839,121125.0
2023-07-19 14:15:00,42.71,42.77,42.69,42.76,130650.0,40.4839,40.5408,40.4649,40.5313,130650.0
2023-07-19 14:20:00,42.75,42.76,42.72,42.75,112728.0,40.5218,40.5313,40.4934,40.5218,112728.0
2023-07-19 14:25:00,42.75,42.77,42.74,42.76,125931.0,40.5218,40.5408,40.5123,40.5313,125931.0
2023-07-19 14:30:00,42.76,42.83,42.76,42.8,116763.0,40.5313,40.5976,40.5313,40.5692,116763.0
2023-07-19 14:35:00,42.81,42.82,42.79,42.81,103828.0,40.5787,40.5881,40.5597,40.5787,103828.0
2023-07-19 14:40:00,42.82,42.82,42.77,42.77,139508.0,40.5881,40.5881,40.5408,40.5408,139508.0
2023-07-19 14:45:00,42.77,42.81,42.77,42.8,136334.0,40.5408,40.5787,40.5408,40.5692,136334.0
2023-07-19 14:50:00,42.8,42.81,42.78,42.8,123792.0,40.5692,40.5787,40.5502,40.5692,123792.0
2023-07-19 14:55:00,42.8,42.82,42.77,42.77,139198.0,40.5692,40.5881,40.5408,40.5408,139198.0
2023-07-19 15:00:00,42.77,42.78,42.75,42.77,107029.0,40.5408,40.5502,40.5218,40.5408,107029.0
2023-07-19 15:05:00,42.77,42.81,42.76,42.81,185636.0,40.5408,40.5787,40.5313,40.5787,185636.0
2023-07-19 15:10:00,42.81,42.81,42.76,42.79,132776.0,40.5787,40.5787,40.5313,40.5597,132776.0
2023-07-19 15:15:00,42.79,42.83,42.78,42.81,124095.0,40.5597,40.5976,40.5502,40.5787,124095.0
2023-07-19 15:20:00,42.81,42.82,42.78,42.8,108954.0,40.5787,40.5881,40.5502,40.5692,108954.0
2023-07-19 15:25:00,42.8,42.81,42.76,42.77,153203.0,40.5692,40.5787,40.5313,40.5408,153203.0
2023-07-19 15:30:00,42.77,42.77,42.71,42.73,345544.0,40.5408,40.5408,40.4839,40.5028,345544.0
2023-07-19 15:35:00,42.73,42.73,42.69,42.73,308188.0,40.5028,40.5028,40.4649,40.5028,308188.0
2023-07-19 15:40:00,42.73,42.74,42.71,42.72,307829.0,40.5028,40.5123,40.4839,40.4934,307829.0
2023-07-19 15:45:00,42.72,42.72,42.68,42.71,229892.0,40.4934,40.4934,40.4554,40.4839,229892.0
2023-07-19 15:50:00,42.71,42.74,42.69,42.69,598496.0,40.4839,40.5123,40.4649,40.4649,598496.0
2023-07-19 15:55:00,42.7,42.75,42.66,42.73,1146445.0,40.4744,40.5218,40.4365,40.5028,1146445.0
2023-07-20 09:30:00,42.92,42.99,42.8,42.82,363013.0,40.6829,40.7493,40.5692,40.5881,363013.0
2023-07-20 09:35:00,42.83,43.02,42.81,42.94,174845.0,40.5976,40.7777,40.5787,40.7019,174845.0
2023-07-20 09:40:00,42.94,42.95,42.78,42.87,148123.0,40.7019,40.7114,40.5502,40.6355,148123.0
2023-07-20 09:45:00,42.87,42.94,42.87,42.92,93333.0,40.6355,40.7019,40.6355,40.6829,93333.0
2023-07-20 09:50:00,42.92,43.05,42.92,43.05,93033.0,40.6829,40.8062,40.6829,40.8062,93033.0
2023-07-20 09:55:00,43.04,43.12,42.97,43.11,126333.0,40.7967,40.8725,40.7303,40.863,126333.0
2023-07-20 10:00:00,43.12,43.15,43.06,43.14,103426.0,40.8725,40.9009,40.8156,40.8915,103426.0
2023-07-20 10:05:00,43.14,43.18,43.13,43.17,184149.0,40.8915,40.9294,40.882,40.9199,184149.0
2023-07-20 10:10:00,43.16,43.22,43.13,43.2,127380.0,40.9104,40.9673,40.882,40.9483,127380.0
2023-07-20 10:15:00,43.19,43.25,43.18,43.23,98351.0,40.9389,40.9957,40.9294,40.9768,98351.0
2023-07-20 10:20:00,43.23,43.3,43.19,43.25,112124.0,40.9768,41.0431,40.9389,40.9957,112124.0
2023-07-20 10:25:00,43.25,43.34,43.24,43.34,145892.0,40.9957,41.081,40.9863,41.081,145892.0
2023-07-20 10:30:00,43.34,43.35,43.27,43.32,192014.0,41.081,41.0905,41.0147,41.0621,192014.0
2023-07-20 10:35:00,43.32,43.38,43.26,43.26,203920.0,41.0621,41.119,41.0052,41.0052,203920.0
2023-07-20 10:40:00,43.26,43.3,43.17,43.19,211949.0,41.0052,41.0431,40.9199,40.9389,211949.0
2023-07-20 10:45:00,43.19,43.23,43.11,43.18,144568.0,40.9389,40.9768,40.863,40.9294,144568.0
2023-07-20 10:50:00,43.18,43.18,43.08,43.16,151820.0,40.9294,40.9294,40.8346,40.9104,151820.0
2023-07-20 10:55:00,43.16,43.18,43.1,43.15,197351.0,40.9104,40.9294,40.8535,40.9009,197351.0
2023-07-20 11:00:00,43.15,43.15,43.05,43.09,125484.0,40.9009,40.9009,40.8062,40.8441,125484.0
2023-07-20 11:05:00,43.09,43.16,43.06,43.14,189175.0,40.8441,40.9104,40.8156,40.8915,189175.0
2023-07-20 11:10:00,43.14,43.19,43.13,43.16,121128.0,40.8915,40.9389,40.882,40.9104,121128.0
2023-07-20 11:15:00,43.17,43.23,43.17,43.21,85917.0,40.9199,40.9768,40.9199,40.9578,85917.0
2023-07-20 11:20:00,43.21,43.23,43.19,43.22,110765.0,40.9578,40.9768,40.9389,40.9673,110765.0
2023-07-20 11:25:00,43.22,43.31,43.22,43.27,267751.0,40.9673,41.0526,40.9673,41.0147,267751.0
2023-07-20 11:30:00,43.27,43.34,43.27,43.32,317840.0,41.0147,41.081,41.0147,41.0621,317840.0
2023-07-20 11:35:00,43.32,43.36,43.31,43.33,132280.0,41.0621,41.1,41.0526,41.0716,132280.0
2023-07-20 11:40:00,43.32,43.33,43.28,43.3,163845.0,41.0621,41.0716,41.0242,41.0431,163845.0
2023-07-20 11:45:00,43.3,43.33,43.26,43.31,115337.0,41.0431,41.0716,41.0052,41.0526,115337.0
2023-07-20 11:50:00,43.3,43.37,43.28,43.36,99219.0,41.0431,41.1095,41.0242,41.1,99219.0
2023-07-20 11:55:00,43.36,43.4,43.34,43.4,146338.0,41.1,41.1379,41.081,41.1379,146338.0
2023-07-20 12:00:00,43.4,43.41,43.37,43.4,87167.0,41.1379,41.1474,41.1095,41.1379,87167.0
2023-07-20 12:05:00,43.4,43.41,43.37,43.39,85667.0,41.1379,41.1474,41.1095,41.1284,85667.0
2023-07-20 12:10:00,43.39,43.41,43.36,43.38,113409.0,41.1284,41.1474,41.1,41.119,113409.0
2023-07-20 12:15:00,43.38,43.39,43.34,43.35,143292.0,41.119,41.1284,41.081,41.0905,143292.0
2023-07-20 12:20:00,43.35,43.38,43.32,43.38,111144.0,41.0905,41.119,41.0621,41.119,111144.0
2023-07-20 12:25:00,43.38,43.4,43.35,43.39,76184.0,41.119,41.1379,41.0905,41.1284,76184.0
2023-07-20 12:30:00,43.39,43.39,43.33,43.35,100659.0,41.1284,41.1284,41.0716,41.0905,100659.0
2023-07-20 12:35:00,43.35,43.36,43.32,43.32,75698.0,41.0905,41.1,41.0621,41.0621,75698.0
2023-07-20 12:40:00,43.32,43.36,43.31,43.32,114436.0,41.0621,41.1,41.0526,41.0621,114436.0
2023-07-20 12:45:00,43.31,43.36,43.31,43.36,75539.0,41.0526,41.1,41.0526,41.1,75539.0
2023-07-20 12:50:00,43.36,43.37,43.33,43.34,70577.0,41.1,41.1095,41.0716,41.081,70577.0
2023-07-20 12:55:00,43.34,43.36,43.31,43.34,78775.0,41.081,41.1,41.0526,41.081,78775.0
2023-07-20 13:00:00,43.35,43.37,43.32,43.33,81859.0,41.0905,41.1095,41.0621,41.0716,81859.0
2023-07-20 13:05:00,43.33,43.36,43.32,43.36,63468.0,41.0716,41.1,41.0621,41.1,63468.0
2023-07-20 13:10:00,43.36,43.4,43.36,43.37,106759.0,41.1,41.1379,41.1,41.1095,106759.0
2023-07-20 13:15:00,43.37,43.38,43.36,43.37,88198.0,41.1095,41.119,41.1,41.1095,88198.0
2023-07-20 13:20:00,43.37,43.41,43.36,43.37,101394.0,41.1095,41.1474,41.1,41.1095,101394.0
2023-07-20 13:25:00,43.37,43.41,43.36,43.41,74958.0,41.1095,41.1474,41.1,41.1474,74958.0
2023-07-20 13:30:00,43.4,43.42,43.36,43.42,104181.0,41.1379,41.1569,41.1,41.1569,104181.0
2023-07-20 13:35:00,43.42,43.42,43.34,43.34,126852.0,41.1569,41.1569,41.081,41.081,126852.0
2023-07-20 13:40:00,43.34,43.4,43.33,43.36,86715.0,41.081,41.1379,41.0716,41.1,86715.0
2023-07-20 13:45:00,43.35,43.37,43.32,43.33,56457.0,41.0905,41.1095,41.0621,41.0716,56457.0
2023-07-20 13:50:00,43.33,43.37,43.32,43.35,68516.0,41.0716,41.1095,41.0621,41.0905,68516.0
2023-07-20 13:55:00,43.34,43.37,43.32,43.33,97417.0,41.081,41.1095,41.0621,41.0716,97417.0
2023-07-20 14:00:00,43.33,43.37,43.32,43.34,104351.0,41.0716,41.1095,41.0621,41.081,104351.0
2023-07-20 14:05:00,43.34,43.39,43.33,43.39,76584.0,41.081,41.1284,41.0716,41.1284,76584.0
2023-07-20 14:10:00,43.39,43.4,43.32,43.35,112758.0,41.1284,41.1379,41.0621,41.0905,112758.0
2023-07-20 14:15:00,43.34,43.36,43.29,43.3,111363.0,41.081,41.1,41.0336,41.0431,111363.0
2023-07-20 14:20:00,43.3,43.36,43.29,43.34,96408.0,41.0431,41.1,41.0336,41.081,96408.0
2023-07-20 14:25:00,43.33,43.34,43.26,43.28,91788.0,41.0716,41.081,41.0052,41.0242,91788.0
2023-07-20 14:30:00,43.27,43.3,43.26,43.29,118115.0,41.0147,41.0431,41.0052,41.0336,118115.0
2023-07-20 14:35:00,43.3,43.33,43.28,43.32,111091.0,41.0431,41.0716,41.0242,41.0621,111091.0
2023-07-20 14:40:00,43.31,43.38,43.3,43.38,130355.0,41.0526,41.119,41.0431,41.119,130355.0
2023-07-20 14:45:00,43.38,43.38,43.33,43.34,104335.0,41.119,41.119,41.0716,41.081,104335.0
2023-07-20 14:50:00,43.34,43.4,43.33,43.39,134226.0,41.081,41.1379,41.0716,41.1284,134226.0
2023-07-20 14:55:00,43.39,43.39,43.35,43.37,110254.0,41.1284,41.1284,41.0905,41.1095,110254.0
2023-07-20 15:00:00,43.38,43.38,43.28,43.29,153295.0,41.119,41.119,41.0242,41.0336,153295.0
2023-07-20 15:05:00,43.29,43.36,43.29,43.35,136843.0,41.0336,41.1,41.0336,41.0905,136843.0
2023-07-20 15:10:00,43.35,43.36,43.28,43.29,146465.0,41.0905,41.1,41.0242,41.0336,146465.0
2023-07-20 15:15:00,43.29,43.3,43.22,43.22,146883.0,41.0336,41.0431,40.9673,40.9673,146883.0
2023-07-20 15:20:00,43.22,43.26,43.21,43.22,145136.0,40.9673,41.0052,40.9578,40.9673,145136.0
2023-07-20 15:25:00,43.22,43.22,43.16,43.19,142896.0,40.9673,40.9673,40.9104,40.9389,142896.0
2023-07-20 15:30:00,43.19,43.2,43.13,43.15,161921.0,40.9389,40.9483,40.882,40.9009,161921.0
2023-07-20 15:35:00,43.14,43.18,43.13,43.16,194161.0,40.8915,40.9294,40.882,40.9104,194161.0
2023-07-20 15:40:00,43.17,43.19,43.14,43.14,157516.0,40.9199,40.9389,40.8915,40.8915,157516.0
2023-07-20 15:45:00,43.14,43.18,43.12,43.16,248491.0,40.8915,40.9294,40.8725,40.9104,248491.0
2023-07-20 15:50:00,43.16,43.22,43.14,43.16,542652.0,40.9104,40.9673,40.8915,40.9104,542652.0
2023-07-20 15:55:00,43.16,43.26,43.14,43.22,1385363.0,40.9104,41.0052,40.8915,40.9673,1385363.0
2023-07-21 09:30:00,43.32,43.5,43.21,43.41,1014022.0,41.0621,41.2327,40.9578,41.1474,1014022.0
2023-07-21 09:35:00,43.42,43.46,43.32,43.4,191698.0,41.1569,41.1948,41.0621,41.1379,191698.0
2023-07-21 09:40:00,43.4,43.4,43.21,43.22,171893.0,41.1379,41.1379,40.9578,40.9673,171893.0
2023-07-21 09:45:00,43.21,43.21,42.91,43.01,221723.0,40.9578,40.9578,40.6735,40.7682,221723.0
2023-07-21 09:50:00,43.02,43.04,42.9,42.98,139679.0,40.7777,40.7967,40.664,40.7398,139679.0
2023-07-21 09:55:00,42.98,42.98,42.88,42.91,144153.0,40.7398,40.7398,40.645,40.6735,144153.0
2023-07-21 10:00:00,42.91,43.04,42.89,43.03,151906.0,40.6735,40.7967,40.6545,40.7872,151906.0
2023-07-21 10:05:00,43.02,43.13,43.02,43.09,165276.0,40.7777,40.882,40.7777,40.8441,165276.0
2023-07-21 10:10:00,43.09,43.15,43.06,43.15,168559.0,40.8441,40.9009,40.8156,40.9009,168559.0
2023-07-21 10:15:00,43.14,43.22,43.13,43.2,157956.0,40.8915,40.9673,40.882,40.9483,157956.0
2023-07-21 10:20:00,43.2,43.21,43.11,43.11,120955.0,40.9483,40.9578,40.863,40.863,120955.0
2023-07-21 10:25:00,43.11,43.12,43.05,43.09,114948.0,40.863,40.8725,40.8062,40.8441,114948.0
2023-07-21 10:30:00,43.09,43.09,42.98,43.0,129818.0,40.8441,40.8441,40.7398,40.7588,129818.0
2023-07-21 10:35:00,43.01,43.09,42.98,43.05,153098.0,40.7682,40.8441,40.7398,40.8062,153098.0
2023-07-21 10:40:00,43.06,43.07,43.01,43.04,127561.0,40.8156,40.8251,40.7682,40.7967,127561.0
2023-07-21 10:45:00,43.04,43.06,42.98,42.98,236479.0,40.7967,40.8156,40.7398,40.7398,236479.0
2023-07-21 10:50:00,42.98,43.02,42.94,43.01,455457.0,40.7398,40.7777,40.7019,40.7682,455457.0
2023-07-21 10:55:00,43.01,43.09,43.0,43.07,249024.0,40.7682,40.8441,40.7588,40.8251,249024.0
2023-07-21 11:00:00,43.07,43.09,43.02,43.08,189431.0,40.8251,40.8441,40.7777,40.8346,189431.0
2023-07-21 11:05:00,43.07,43.11,43.03,43.11,194251.0,40.8251,40.863,40.7872,40.863,194251.0
2023-07-21 11:10:00,43.11,43.11,43.05,43.05,111370.0,40.863,40.863,40.8062,40.8062,111370.0
2023-07-21 11:15:00,43.05,43.13,43.05,43.09,130312.0,40.8062,40.882,40.8062,40.8441,130312.0
2023-07-21 11:20:00,43.09,43.11,43.06,43.07,150497.0,40.8441,40.863,40.8156,40.8251,150497.0
2023-07-21 11:25:00,43.07,43.09,43.03,43.09,127805.0,40.8251,40.8441,40.7872,40.8441,127805.0
2023-07-21 11:30:00,43.09,43.11,43.0,43.01,190886.0,40.8441,40.863,40.7588,40.7682,190886.0
2023-07-21 11:35:00,43.01,43.05,42.99,43.05,170121.0,40.7682,40.8062,40.7493,40.8062,170121.0
2023-07-21 11:40:00,43.05,43.14,43.05,43.13,104655.0,40.8062,40.8915,40.8062,40.882,104655.0
2023-07-21 11:45:00,43.13,43.19,43.1,43.18,85456.0,40.882,40.9389,40.8535,40.9294,85456.0
2023-07-21 11:50:00,43.19,43.19,43.14,43.14,109096.0,40.9389,40.9389,40.8915,40.8915,109096.0
2023-07-21 11:55:00,43.14,43.21,43.13,43.21,90416.0,40.8915,40.9578,40.882,40.9578,90416.0
2023-07-21 12:00:00,43.21,43.22,43.15,43.18,88502.0,40.9578,40.9673,40.9009,40.9294,88502.0
2023-07-21 12:05:00,43.19,43.19,43.12,43.14,124679.0,40.9389,40.9389,40.8725,40.8915,124679.0
2023-07-21 12:10:00,43.14,43.21,43.13,43.21,111391.0,40.8915,40.9578,40.882,40.9578,111391.0
2023-07-21 12:15:00,43.22,43.24,43.19,43.19,111558.0,40.9673,40.9863,40.9389,40.9389,111558.0
2023-07-21 12:20:00,43.2,43.24,43.19,43.2,86126.0,40.9483,40.9863,40.9389,40.9483,86126.0
2023-07-21 12:25:00,43.21,43.21,43.12,43.13,79832.0,40.9578,40.9578,40.8725,40.882,79832.0
2023-07-21 12:30:00,43.13,43.14,43.09,43.11,85618.0,40.882,40.8915,40.8441,40.863,85618.0
2023-07-21 12:35:00,43.11,43.11,43.05,43.05,70013.0,40.863,40.863,40.8062,40.8062,70013.0
2023-07-21 12:40:00,43.05,43.08,43.04,43.08,125948.0,40.8062,40.8346,40.7967,40.8346,125948.0
2023-07-21 12:45:00,43.08,43.1,43.04,43.05,95295.0,40.8346,40.8535,40.7967,40.8062,95295.0
2023-07-21 12:50:00,43.04,43.06,43.01,43.02,72451.0,40.7967,40.8156,40.7682,40.7777,72451.0
2023-07-21 12:55:00,43.02,43.04,43.0,43.0,146811.0,40.7777,40.7967,40.7588,40.7588,146811.0
2023-07-21 13:00:00,43.01,43.01,42.95,43.0,77841.0,40.7682,40.7682,40.7114,40.7588,77841.0
2023-07-21 13:05:00,43.0,43.04,42.99,43.02,82954.0,40.7588,40.7967,40.7493,40.7777,82954.0
2023-07-21 13:10:00,43.01,43.05,43.01,43.02,67524.0,40.7682,40.8062,40.7682,40.7777,67524.0
2023-07-21 13:15:00,43.02,43.03,42.99,43.02,79201.0,40.7777,40.7872,40.7493,40.7777,79201.0
2023-07-21 13:20:00,43.02,43.03,42.98,43.02,64291.0,40.7777,40.7872,40.7398,40.7777,64291.0
2023-07-21 13:25:00,43.02,43.03,43.0,43.01,78805.0,40.7777,40.7872,40.7588,40.7682,78805.0
2023-07-21 13:30:00,43.01,43.02,42.98,43.01,93017.0,40.7682,40.7777,40.7398,40.7682,93017.0
2023-07-21 13:35:00,43.01,43.05,42.97,43.05,112997.0,40.7682,40.8062,40.7303,40.8062,112997.0
2023-07-21 13:40:00,43.05,43.12,43.05,43.09,83503.0,40.8062,40.8725,40.8062,40.8441,83503.0
2023-07-21 13:45:00,43.08,43.16,43.07,43.16,119079.0,40.8346,40.9104,40.8251,40.9104,119079.0
2023-07-21 13:50:00,43.16,43.18,43.12,43.15,100861.0,40.9104,40.9294,40.8725,40.9009,100861.0
2023-07-21 13:55:00,43.14,43.17,43.13,43.16,101550.0,40.8915,40.9199,40.882,40.9104,101550.0
2023-07-21 14:00:00,43.16,43.17,43.1,43.12,84905.0,40.9104,40.9199,40.8535,40.8725,84905.0
2023-07-21 14:05:00,43.12,43.13,43.08,43.13,107233.0,40.8725,40.882,40.8346,40.882,107233.0
2023-07-21 14:10:00,43.13,43.13,43.06,43.08,107577.0,40.882,40.882,40.8156,40.8346,107577.0
2023-07-21 14:15:00,43.08,43.1,43.06,43.08,103180.0,40.8346,40.8535,40.8156,40.8346,103180.0
2023-07-21 14:20:00,43.08,43.09,43.06,43.07,141802.0,40.8346,40.8441,40.8156,40.8251,141802.0
2023-07-21 14:25:00,43.06,43.07,43.04,43.05,118295.0,40.8156,40.8251,40.7967,40.8062,118295.0
2023-07-21 14:30:00,43.05,43.06,43.02,43.05,125940.0,40.8062,40.8156,40.7777,40.8062,125940.0
2023-07-21 14:35:00,43.05,43.08,43.03,43.05,199762.0,40.8062,40.8346,40.7872,40.8062,199762.0
2023-07-21 14:40:00,43.05,43.14,43.05,43.11,230852.0,40.8062,40.8915,40.8062,40.863,230852.0
2023-07-21 14:45:00,43.11,43.14,43.1,43.13,131842.0,40.863,40.8915,40.8535,40.882,131842.0
2023-07-21 14:50:00,43.12,43.14,43.09,43.1,159571.0,40.8725,40.8915,40.8441,40.8535,159571.0
2023-07-21 14:55:00,43.1,43.15,43.08,43.12,153858.0,40.8535,40.9009,40.8346,40.8725,153858.0
2023-07-21 15:00:00,43.12,43.13,43.1,43.12,129384.0,40.8725,40.882,40.8535,40.8725,129384.0
2023-07-21 15:05:00,43.12,43.14,43.09,43.11,131703.0,40.8725,40.8915,40.8441,40.863,131703.0
2023-07-21 15:10:00,43.1,43.11,43.02,43.04,214179.0,40.8535,40.863,40.7777,40.7967,214179.0
2023-07-21 15:15:00,43.04,43.04,43.01,43.03,172736.0,40.7967,40.7967,40.7682,40.7872,172736.0
2023-07-21 15:20:00,43.02,43.05,42.98,42.98,236789.0,40.7777,40.8062,40.7398,40.7398,236789.0
2023-07-21 15:25:00,42.98,43.02,42.94,43.01,192143.0,40.7398,40.7777,40.7019,40.7682,192143.0
2023-07-21 15:30:00,43.01,43.05,43.0,43.02,330992.0,40.7682,40.8062,40.7588,40.7777,330992.0
2023-07-21 15:35:00,43.02,43.05,42.99,43.02,337178.0,40.7777,40.8062,40.7493,40.7777,337178.0
2023-07-21 15:40:00,43.02,43.05,43.0,43.02,351448.0,40.7777,40.8062,40.7588,40.7777,351448.0
2023-07-21 15:45:00,43.02,43.05,42.99,43.04,375015.0,40.7777,40.8062,40.7493,40.7967,375015.0
2023-07-21 15:50:00,43.03,43.25,43.03,43.11,2029512.0,40.7872,40.9957,40.7872,40.863,2029512.0
2023-07-21 15:55:00,43.12,43.12,42.85,42.89,2838667.0,40.8725,40.8725,40.6166,40.6545,2838667.0
2023-07-24 09:30:00,43.11,43.32,43.01,43.28,462143.0,40.863,41.0621,40.7682,41.0242,462143.0
2023-07-24 09:35:00,43.29,43.35,43.21,43.26,162108.0,41.0336,41.0905,40.9578,41.0052,162108.0
2023-07-24 09:40:00,43.27,43.43,43.24,43.36,201529.0,41.0147,41.1663,40.9863,41.1,201529.0
2023-07-24 09:45:00,43.36,43.41,43.27,43.3,188751.0,41.1,41.1474,41.0147,41.0431,188751.0
2023-07-24 09:50:00,43.3,43.3,43.17,43.2,162980.0,41.0431,41.0431,40.9199,40.9483,162980.0
2023-07-24 09:55:00,43.2,43.23,43.13,43.22,139881.0,40.9483,40.9768,40.882,40.9673,139881.0
2023-07-24 10:00:00,43.22,43.31,43.21,43.27,152054.0,40.9673,41.0526,40.9578,41.0147,152054.0
2023-07-24 10:05:00,43.27,43.3,43.19,43.26,201176.0,41.0147,41.0431,40.9389,41.0052,201176.0
2023-07-24 10:10:00,43.27,43.39,43.26,43.34,137288.0,41.0147,41.1284,41.0052,41.081,137288.0
2023-07-24 10:15:00,43.34,43.38,43.31,43.32,138312.0,41.081,41.119,41.0526,41.0621,138312.0
2023-07-24 10:20:00,43.33,43.33,43.25,43.27,76532.0,41.0716,41.0716,40.9957,41.0147,76532.0
2023-07-24 10:25:00,43.26,43.3,43.25,43.28,126362.0,41.0052,41.0431,40.9957,41.0242,126362.0
2023-07-24 10:30:00,43.28,43.35,43.27,43.3,135093.0,41.0242,41.0905,41.0147,41.0431,135093.0
2023-07-24 10:35:00,43.29,43.31,43.24,43.3,95648.0,41.0336,41.0526,40.9863,41.0431,95648.0
2023-07-24 10:40:00,43.3,43.4,43.29,43.38,105986.0,41.0431,41.1379,41.0336,41.119,105986.0
2023-07-24 10:45:00,43.38,43.45,43.37,43.43,90774.0,41.119,41.1853,41.1095,41.1663,90774.0
2023-07-24 10:50:00,43.44,43.44,43.37,43.38,103637.0,41.1758,41.1758,41.1095,41.119,103637.0
2023-07-24 10:55:00,43.38,43.43,43.36,43.43,86504.0,41.119,41.1663,41.1,41.1663,86504.0
2023-07-24 11:00:00,43.43,43.45,43.37,43.39,124221.0,41.1663,41.1853,41.1095,41.1284,124221.0
2023-07-24 11:05:00,43.39,43.43,43.36,43.4,90093.0,41.1284,41.1663,41.1,41.1379,90093.0
2023-07-24 11:10:00,43.4,43.45,43.39,43.45,84844.0,41.1379,41.1853,41.1284,41.1853,84844.0
2023-07-24 11:15:00,43.45,43.45,43.35,43.35,107755.0,41.1853,41.1853,41.0905,41.0905,107755.0
2023-07-24 11:20:00,43.34,43.39,43.33,43.39,76575.0,41.081,41.1284,41.0716,41.1284,76575.0
2023-07-24 11:25:00,43.39,43.42,43.34,43.36,81583.0,41.1284,41.1569,41.081,41.1,81583.0
2023-07-24 11:30:00,43.35,43.4,43.34,43.37,94720.0,41.0905,41.1379,41.081,41.1095,94720.0
2023-07-24 11:35:00,43.37,43.4,43.33,43.39,97857.0,41.1095,41.1379,41.0716,41.1284,97857.0
2023-07-24 11:40:00,43.39,43.43,43.38,43.4,82760.0,41.1284,41.1663,41.119,41.1379,82760.0
2023-07-24 11:45:00,43.4,43.45,43.38,43.38,83803.0,41.1379,41.1853,41.119,41.119,83803.0
2023-07-24 11:50:00,43.38,43.4,43.35,43.39,87197.0,41.119,41.1379,41.0905,41.1284,87197.0
2023-07-24 11:55:00,43.39,43.4,43.35,43.4,92450.0,41.1284,41.1379,41.0905,41.1379,92450.0
2023-07-24 12:00:00,43.4,43.41,43.33,43.34,64365.0,41.1379,41.1474,41.0716,41.081,64365.0
2023-07-24 12:05:00,43.34,43.34,43.3,43.3,65159.0,41.081,41.081,41.0431,41.0431,65159.0
2023-07-24 12:10:00,43.3,43.35,43.27,43.35,112459.0,41.0431,41.0905,41.0147,41.0905,112459.0
2023-07-24 12:15:00,43.35,43.39,43.3,43.31,70153.0,41.0905,41.1284,41.0431,41.0526,70153.0
2023-07-24 12:20:00,43.3,43.34,43.29,43.3,70857.0,41.0431,41.081,41.0336,41.0431,70857.0
2023-07-24 12:25:00,43.3,43.35,43.3,43.35,51842.0,41.0431,41.0905,41.0431,41.0905,51842.0
2023-07-24 12:30:00,43.34,43.39,43.32,43.33,81602.0,41.081,41.1284,41.0621,41.0716,81602.0
2023-07-24 12:35:00,43.33,43.38,43.33,43.38,72313.0,41.0716,41.119,41.0716,41.119,72313.0
2023-07-24 12:40:00,43.38,43.4,43.36,43.39,62454.0,41.119,41.1379,41.1,41.1284,62454.0
2023-07-24 12:45:00,43.39,43.39,43.33,43.34,92123.0,41.1284,41.1284,41.0716,41.081,92123.0
2023-07-24 12:50:00,43.34,43.36,43.32,43.34,93963.0,41.081,41.1,41.0621,41.081,93963.0
2023-07-24 12:55:00,43.34,43.4,43.34,43.4,171621.0,41.081,41.1379,41.081,41.1379,171621.0
2023-07-24 13:00:00,43.4,43.43,43.39,43.4,77317.0,41.1379,41.1663,41.1284,41.1379,77317.0
2023-07-24 13:05:00,43.4,43.41,43.36,43.39,70662.0,41.1379,41.1474,41.1,41.1284,70662.0
2023-07-24 13:10:00,43.39,43.42,43.38,43.41,97715.0,41.1284,41.1569,41.119,41.1474,97715.0
2023-07-24 13:15:00,43.41,43.45,43.4,43.45,129929.0,41.1474,41.1853,41.1379,41.1853,129929.0
2023-07-24 13:20:00,43.45,43.45,43.39,43.41,121070.0,41.1853,41.1853,41.1284,41.1474,121070.0
2023-07-24 13:25:00,43.42,43.42,43.38,43.39,96777.0,41.1569,41.1569,41.119,41.1284,96777.0
2023-07-24 13:30:00,43.39,43.4,43.36,43.4,80521.0,41.1284,41.1379,41.1,41.1379,80521.0
2023-07-24 13:35:00,43.4,43.42,43.38,43.39,90220.0,41.1379,41.1569,41.119,41.1284,90220.0
2023-07-24 13:40:00,43.39,43.41,43.36,43.41,74038.0,41.1284,41.1474,41.1,41.1474,74038.0
2023-07-24 13:45:00,43.41,43.44,43.39,43.44,61032.0,41.1474,41.1758,41.1284,41.1758,61032.0
2023-07-24 13:50:00,43.44,43.47,43.41,43.47,80460.0,41.1758,41.2043,41.1474,41.2043,80460.0
2023-07-24 13:55:00,43.47,43.48,43.45,43.48,80871.0,41.2043,41.2137,41.1853,41.2137,80871.0
2023-07-24 14:00:00,43.48,43.5,43.46,43.48,142117.0,41.2137,41.2327,41.1948,41.2137,142117.0
2023-07-24 14:05:00,43.47,43.47,43.44,43.45,55754.0,41.2043,41.2043,41.1758,41.1853,55754.0
2023-07-24 14:10:00,43.45,43.49,43.44,43.48,106780.0,41.1853,41.2232,41.1758,41.2137,106780.0
2023-07-24 14:15:00,43.48,43.49,43.43,43.46,77489.0,41.2137,41.2232,41.1663,41.1948,77489.0
2023-07-24 14:20:00,43.46,43.47,43.44,43.46,85647.0,41.1948,41.2043,41.1758,41.1948,85647.0
2023-07-24 14:25:00,43.46,43.48,43.45,43.47,69971.0,41.1948,41.2137,41.1853,41.2043,69971.0
2023-07-24 14:30:00,43.47,43.47,43.43,43.45,99592.0,41.2043,41.2043,41.1663,41.1853,99592.0
2023-07-24 14:35:00,43.45,43.45,43.42,43.43,86671.0,41.1853,41.1853,41.1569,41.1663,86671.0
2023-07-24 14:40:00,43.43,43.43,43.38,43.41,87317.0,41.1663,41.1663,41.119,41.1474,87317.0
2023-07-24 14:45:00,43.41,43.41,43.38,43.4,115403.0,41.1474,41.1474,41.119,41.1379,115403.0
2023-07-24 14:50:00,43.4,43.42,43.37,43.42,109198.0,41.1379,41.1569,41.1095,41.1569,109198.0
2023-07-24 14:55:00,43.41,43.42,43.38,43.41,84439.0,41.1474,41.1569,41.119,41.1474,84439.0
2023-07-24 15:00:00,43.41,43.43,43.39,43.4,132786.0,41.1474,41.1663,41.1284,41.1379,132786.0
2023-07-24 15:05:00,43.4,43.4,43.33,43.35,146602.0,41.1379,41.1379,41.0716,41.0905,146602.0
2023-07-24 15:10:00,43.34,43.36,43.34,43.36,74272.0,41.081,41.1,41.081,41.1,74272.0
2023-07-24 15:15:00,43.36,43.36,43.33,43.35,95637.0,41.1,41.1,41.0716,41.0905,95637.0
2023-07-24 15:20:00,43.34,43.37,43.34,43.36,160099.0,41.081,41.1095,41.081,41.1,160099.0
2023-07-24 15:25:00,43.36,43.36,43.28,43.29,147887.0,41.1,41.1,41.0242,41.0336,147887.0
2023-07-24 15:30:00,43.28,43.33,43.28,43.29,160442.0,41.0242,41.0716,41.0242,41.0336,160442.0
2023-07-24 15:35:00,43.29,43.33,43.28,43.32,210075.0,41.0336,41.0716,41.0242,41.0621,210075.0
2023-07-24 15:40:00,43.32,43.35,43.3,43.35,204420.0,41.0621,41.0905,41.0431,41.0905,204420.0
2023-07-24 15:45:00,43.35,43.36,43.31,43.32,324033.0,41.0905,41.1,41.0526,41.0621,324033.0
2023-07-24 15:50:00,43.32,43.36,43.26,43.28,579642.0,41.0621,41.1,41.0052,41.0242,579642.0
2023-07-24 15:55:00,43.28,43.32,43.26,43.3,935194.0,41.0242,41.0621,41.0052,41.0431,935194.0
2023-07-25 09:30:00,43.15,43.47,43.14,43.42,335362.0,40.9009,41.2043,40.8915,41.1569,335362.0
2023-07-25 09:35:00,43.42,43.52,43.4,43.47,116881.0,41.1569,41.2517,41.1379,41.2043,116881.0
2023-07-25 09:40:00,43.46,43.5,43.31,43.34,147466.0,41.1948,41.2327,41.0526,41.081,147466.0
2023-07-25 09:45:00,43.33,43.39,43.27,43.27,86730.0,41.0716,41.1284,41.0147,41.0147,86730.0
2023-07-25 09:50:00,43.27,43.34,43.25,43.32,114630.0,41.0147,41.081,40.9957,41.0621,114630.0
2023-07-25 09:55:00,43.32,43.37,43.31,43.34,93933.0,41.0621,41.1095,41.0526,41.081,93933.0
2023-07-25 10:00:00,43.35,43.38,43.28,43.29,130366.0,41.0905,41.119,41.0242,41.0336,130366.0
2023-07-25 10:05:00,43.29,43.29,43.23,43.28,148338.0,41.0336,41.0336,40.9768,41.0242,148338.0
2023-07-25 10:10:00,43.28,43.31,43.24,43.28,131908.0,41.0242,41.0526,40.9863,41.0242,131908.0
2023-07-25 10:15:00,43.27,43.35,43.24,43.34,104529.0,41.0147,41.0905,40.9863,41.081,104529.0
2023-07-25 10:20:00,43.36,43.4,43.35,43.37,93230.0,41.1,41.1379,41.0905,41.1095,93230.0
2023-07-25 10:25:00,43.38,43.4,43.34,43.38,101587.0,41.119,41.1379,41.081,41.119,101587.0
2023-07-25 10:30:00,43.39,43.44,43.34,43.42,166103.0,41.1284,41.1758,41.081,41.1569,166103.0
2023-07-25 10:35:00,43.43,43.44,43.36,43.36,99710.0,41.1663,41.1758,41.1,41.1,99710.0
2023-07-25 10:40:00,43.36,43.43,43.35,43.43,90214.0,41.1,41.1663,41.0905,41.1663,90214.0
2023-07-25 10:45:00,43.43,43.46,43.36,43.46,211893.0,41.1663,41.1948,41.1,41.1948,211893.0
2023-07-25 10:50:00,43.46,43.48,43.42,43.44,300049.0,41.1948,41.2137,41.1569,41.1758,300049.0
2023-07-25 10:55:00,43.44,43.47,43.4,43.45,92119.0,41.1758,41.2043,41.1379,41.1853,92119.0
2023-07-25 11:00:00,43.45,43.45,43.35,43.38,60313.0,41.1853,41.1853,41.0905,41.119,60313.0
2023-07-25 11:05:00,43.37,43.4,43.33,43.37,103833.0,41.1095,41.1379,41.0716,41.1095,103833.0
2023-07-25 11:10:00,43.37,43.4,43.35,43.39,65998.0,41.1095,41.1379,41.0905,41.1284,65998.0
2023-07-25 11:15:00,43.39,43.39,43.33,43.36,58186.0,41.1284,41.1284,41.0716,41.1,58186.0
2023-07-25 11:20:00,43.37,43.4,43.34,43.39,60097.0,41.1095,41.1379,41.081,41.1284,60097.0
2023-07-25 11:25:00,43.39,43.4,43.36,43.37,54541.0,41.1284,41.1379,41.1,41.1095,54541.0
2023-07-25 11:30:00,43.37,43.4,43.35,43.38,101777.0,41.1095,41.1379,41.0905,41.119,101777.0
2023-07-25 11:35:00,43.38,43.45,43.35,43.45,130568.0,41.119,41.1853,41.0905,41.1853,130568.0
2023-07-25 11:40:00,43.45,43.48,43.43,43.47,81950.0,41.1853,41.2137,41.1663,41.2043,81950.0
2023-07-25 11:45:00,43.47,43.47,43.42,43.45,82463.0,41.2043,41.2043,41.1569,41.1853,82463.0
2023-07-25 11:50:00,43.44,43.44,43.35,43.35,104663.0,41.1758,41.1758,41.0905,41.0905,104663.0
2023-07-25 11:55:00,43.35,43.41,43.35,43.4,58317.0,41.0905,41.1474,41.0905,41.1379,58317.0
2023-07-25 12:00:00,43.41,43.43,43.38,43.4,51933.0,41.1474,41.1663,41.119,41.1379,51933.0
2023-07-25 12:05:00,43.4,43.42,43.37,43.42,73465.0,41.1379,41.1569,41.1095,41.1569,73465.0
2023-07-25 12:10:00,43.41,43.45,43.41,43.45,62926.0,41.1474,41.1853,41.1474,41.1853,62926.0
2023-07-25 12:15:00,43.44,43.47,43.44,43.46,59796.0,41.1758,41.2043,41.1758,41.1948,59796.0
2023-07-25 12:20:00,43.46,43.46,43.42,43.43,68904.0,41.1948,41.1948,41.1569,41.1663,68904.0
2023-07-25 12:25:00,43.43,43.45,43.41,43.43,71449.0,41.1663,41.1853,41.1474,41.1663,71449.0
2023-07-25 12:30:00,43.43,43.45,43.41,43.45,82478.0,41.1663,41.1853,41.1474,41.1853,82478.0
2023-07-25 12:35:00,43.45,43.47,43.41,43.47,86951.0,41.1853,41.2043,41.1474,41.2043,86951.0
2023-07-25 12:40:00,43.47,43.47,43.43,43.44,67365.0,41.2043,41.2043,41.1663,41.1758,67365.0
2023-07-25 12:45:00,43.44,43.44,43.39,43.4,96731.0,41.1758,41.1758,41.1284,41.1379,96731.0
2023-07-25 12:50:00,43.41,43.47,43.4,43.44,77344.0,41.1474,41.2043,41.1379,41.1758,77344.0
2023-07-25 12:55:00,43.44,43.44,43.41,43.44,41669.0,41.1758,41.1758,41.1474,41.1758,41669.0
2023-07-25 13:00:00,43.44,43.44,43.42,43.42,58002.0,41.1758,41.1758,41.1569,41.1569,58002.0
2023-07-25 13:05:00,43.42,43.43,43.39,43.43,113046.0,41.1569,41.1663,41.1284,41.1663,113046.0
2023-07-25 13:10:00,43.42,43.43,43.38,43.41,77512.0,41.1569,41.1663,41.119,41.1474,77512.0
2023-07-25 13:15:00,43.4,43.41,43.38,43.39,71269.0,41.1379,41.1474,41.119,41.1284,71269.0
2023-07-25 13:20:00,43.39,43.41,43.38,43.38,67546.0,41.1284,41.1474,41.119,41.119,67546.0
2023-07-25 13:25:00,43.39,43.46,43.38,43.46,107318.0,41.1284,41.1948,41.119,41.1948,107318.0
2023-07-25 13:30:00,43.46,43.48,43.44,43.45,119296.0,41.1948,41.2137,41.1758,41.1853,119296.0
2023-07-25 13:35:00,43.45,43.45,43.38,43.4,78026.0,41.1853,41.1853,41.119,41.1379,78026.0
2023-07-25 13:40:00,43.39,43.4,43.37,43.39,79952.0,41.1284,41.1379,41.1095,41.1284,79952.0
2023-07-25 13:45:00,43.39,43.42,43.39,43.42,115616.0,41.1284,41.1569,41.1284,41.1569,115616.0
2023-07-25 13:50:00,43.41,43.45,43.41,43.44,82493.0,41.1474,41.1853,41.1474,41.1758,82493.0
2023-07-25 13:55:00,43.44,43.44,43.41,43.44,103701.0,41.1758,41.1758,41.1474,41.1758,103701.0
2023-07-25 14:00:00,43.43,43.44,43.4,43.41,88974.0,41.1663,41.1758,41.1379,41.1474,88974.0
2023-07-25 14:05:00,43.41,43.41,43.38,43.39,37584.0,41.1474,41.1474,41.119,41.1284,37584.0
2023-07-25 14:10:00,43.39,43.43,43.38,43.41,101430.0,41.1284,41.1663,41.119,41.1474,101430.0
2023-07-25 14:15:00,43.41,43.44,43.38,43.41,106340.0,41.1474,41.1758,41.119,41.1474,106340.0
2023-07-25 14:20:00,43.41,43.42,43.38,43.39,48653.0,41.1474,41.1569,41.119,41.1284,48653.0
2023-07-25 14:25:00,43.39,43.44,43.37,43.44,60749.0,41.1284,41.1758,41.1095,41.1758,60749.0
2023-07-25 14:30:00,43.44,43.49,43.43,43.48,105528.0,41.1758,41.2232,41.1663,41.2137,105528.0
2023-07-25 14:35:00,43.48,43.53,43.48,43.52,145965.0,41.2137,41.2611,41.2137,41.2517,145965.0
2023-07-25 14:40:00,43.52,43.52,43.46,43.48,95919.0,41.2517,41.2517,41.1948,41.2137,95919.0
2023-07-25 14:45:00,43.48,43.49,43.46,43.47,63470.0,41.2137,41.2232,41.1948,41.2043,63470.0
2023-07-25 14:50:00,43.47,43.51,43.45,43.49,148733.0,41.2043,41.2422,41.1853,41.2232,148733.0
2023-07-25 14:55:00,43.49,43.5,43.42,43.44,94243.0,41.2232,41.2327,41.1569,41.1758,94243.0
2023-07-25 15:00:00,43.44,43.45,43.4,43.41,102809.0,41.1758,41.1853,41.1379,41.1474,102809.0
2023-07-25 15:05:00,43.4,43.47,43.39,43.47,200176.0,41.1379,41.2043,41.1284,41.2043,200176.0
2023-07-25 15:10:00,43.47,43.48,43.45,43.47,156114.0,41.2043,41.2137,41.1853,41.2043,156114.0
2023-07-25 15:15:00,43.46,43.5,43.44,43.47,179788.0,41.1948,41.2327,41.1758,41.2043,179788.0
2023-07-25 15:20:00,43.47,43.48,43.42,43.42,172663.0,41.2043,41.2137,41.1569,41.1569,172663.0
2023-07-25 15:25:00,43.42,43.44,43.41,43.43,112420.0,41.1569,41.1758,41.1474,41.1663,112420.0
2023-07-25 15:30:00,43.43,43.43,43.39,43.41,151348.0,41.1663,41.1663,41.1284,41.1474,151348.0
2023-07-25 15:35:00,43.41,43.44,43.38,43.41,174956.0,41.1474,41.1758,41.119,41.1474,174956.0
2023-07-25 15:40:00,43.41,43.41,43.37,43.37,209122.0,41.1474,41.1474,41.1095,41.1095,209122.0
2023-07-25 15:45:00,43.37,43.38,43.35,43.37,317354.0,41.1095,41.119,41.0905,41.1095,317354.0
2023-07-25 15:50:00,43.37,43.38,43.26,43.27,488472.0,41.1095,41.119,41.0052,41.0147,488472.0
2023-07-25 15:55:00,43.28,43.32,43.27,43.28,746700.0,41.0242,41.0621,41.0147,41.0242,746700.0
2023-07-26 09:30:00,43.29,43.38,43.25,43.3,388452.0,41.0336,41.119,40.9957,41.0431,388452.0
2023-07-26 09:35:00,43.29,43.37,43.17,43.21,171956.0,41.0336,41.1095,40.9199,40.9578,171956.0
2023-07-26 09:40:00,43.2,43.2,43.1,43.13,130185.0,40.9483,40.9483,40.8535,40.882,130185.0
2023-07-26 09:45:00,43.13,43.14,42.97,43.04,215706.0,40.882,40.8915,40.7303,40.7967,215706.0
2023-07-26 09:50:00,43.03,43.03,42.9,42.91,76543.0,40.7872,40.7872,40.664,40.6735,76543.0
2023-07-26 09:55:00,42.91,42.98,42.83,42.96,98039.0,40.6735,40.7398,40.5976,40.7208,98039.0
2023-07-26 10:00:00,42.97,43.0,42.94,42.98,157967.0,40.7303,40.7588,40.7019,40.7398,157967.0
2023-07-26 10:05:00,42.97,43.07,42.93,43.02,116638.0,40.7303,40.8251,40.6924,40.7777,116638.0
2023-07-26 10:10:00,43.02,43.07,43.0,43.07,126442.0,40.7777,40.8251,40.7588,40.8251,126442.0
2023-07-26 10:15:00,43.06,43.11,43.03,43.08,191794.0,40.8156,40.863,40.7872,40.8346,191794.0
2023-07-26 10:20:00,43.08,43.1,43.03,43.09,209984.0,40.8346,40.8535,40.7872,40.8441,209984.0
2023-07-26 10:25:00,43.08,43.09,43.0,43.0,116565.0,40.8346,40.8441,40.7588,40.7588,116565.0
2023-07-26 10:30:00,43.01,43.03,42.95,42.96,124258.0,40.7682,40.7872,40.7114,40.7208,124258.0
2023-07-26 10:35:00,42.95,42.99,42.93,42.95,102171.0,40.7114,40.7493,40.6924,40.7114,102171.0
2023-07-26 10:40:00,42.94,42.97,42.91,42.95,97320.0,40.7019,40.7303,40.6735,40.7114,97320.0
2023-07-26 10:45:00,42.95,42.96,42.87,42.88,155544.0,40.7114,40.7208,40.6355,40.645,155544.0
2023-07-26 10:50:00,42.89,42.95,42.87,42.93,202640.0,40.6545,40.7114,40.6355,40.6924,202640.0
2023-07-26 10:55:00,42.94,42.94,42.88,42.88,100838.0,40.7019,40.7019,40.645,40.645,100838.0
2023-07-26 11:00:00,42.88,42.88,42.77,42.78,98047.0,40.645,40.645,40.5408,40.5502,98047.0
2023-07-26 11:05:00,42.77,42.78,42.67,42.69,97258.0,40.5408,40.5502,40.446,40.4649,97258.0
2023-07-26 11:10:00,42.7,42.72,42.65,42.7,99215.0,40.4744,40.4934,40.427,40.4744,99215.0
2023-07-26 11:15:00,42.71,42.73,42.68,42.68,106762.0,40.4839,40.5028,40.4554,40.4554,106762.0
2023-07-26 11:20:00,42.69,42.72,42.67,42.7,77261.0,40.4649,40.4934,40.446,40.4744,77261.0
2023-07-26 11:25:00,42.71,42.74,42.69,42.71,101481.0,40.4839,40.5123,40.4649,40.4839,101481.0
2023-07-26 11:30:00,42.71,42.76,42.69,42.74,88327.0,40.4839,40.5313,40.4649,40.5123,88327.0
2023-07-26 11:35:00,42.73,42.79,42.72,42.73,98887.0,40.5028,40.5597,40.4934,40.5028,98887.0
2023-07-26 11:40:00,42.73,42.75,42.7,42.7,74837.0,40.5028,40.5218,40.4744,40.4744,74837.0
2023-07-26 11:45:00,42.7,42.73,42.65,42.66,135495.0,40.4744,40.5028,40.427,40.4365,135495.0
2023-07-26 11:50:00,42.67,42.73,42.66,42.67,125452.0,40.446,40.5028,40.4365,40.446,125452.0
2023-07-26 11:55:00,42.66,42.75,42.65,42.75,133848.0,40.4365,40.5218,40.427,40.5218,133848.0
2023-07-26 12:00:00,42.74,42.77,42.72,42.75,106849.0,40.5123,40.5408,40.4934,40.5218,106849.0
2023-07-26 12:05:00,42.75,42.77,42.67,42.69,164717.0,40.5218,40.5408,40.446,40.4649,164717.0
2023-07-26 12:10:00,42.68,42.77,42.68,42.76,58789.0,40.4554,40.5408,40.4554,40.5313,58789.0
2023-07-26 12:15:00,42.76,42.78,42.73,42.73,118664.0,40.5313,40.5502,40.5028,40.5028,118664.0
2023-07-26 12:20:00,42.73,42.75,42.73,42.75,47806.0,40.5028,40.5218,40.5028,40.5218,47806.0
2023-07-26 12:25:00,42.75,42.75,42.72,42.73,95584.0,40.5218,40.5218,40.4934,40.5028,95584.0
2023-07-26 12:30:00,42.73,42.75,42.73,42.73,91059.0,40.5028,40.5218,40.5028,40.5028,91059.0
2023-07-26 12:35:00,42.73,42.75,42.7,42.73,85943.0,40.5028,40.5218,40.4744,40.5028,85943.0
2023-07-26 12:40:00,42.73,42.76,42.67,42.69,163140.0,40.5028,40.5313,40.446,40.4649,163140.0
2023-07-26 12:45:00,42.69,42.71,42.68,42.69,88194.0,40.4649,40.4839,40.4554,40.4649,88194.0
2023-07-26 12:50:00,42.68,42.73,42.67,42.71,77113.0,40.4554,40.5028,40.446,40.4839,77113.0
2023-07-26 12:55:00,42.71,42.71,42.65,42.68,99280.0,40.4839,40.4839,40.427,40.4554,99280.0
2023-07-26 13:00:00,42.67,42.73,42.66,42.72,99150.0,40.446,40.5028,40.4365,40.4934,99150.0
2023-07-26 13:05:00,42.71,42.73,42.7,42.7,54338.0,40.4839,40.5028,40.4744,40.4744,54338.0
2023-07-26 13:10:00,42.71,42.74,42.7,42.73,65919.0,40.4839,40.5123,40.4744,40.5028,65919.0
2023-07-26 13:15:00,42.73,42.75,42.72,42.75,55041.0,40.5028,40.5218,40.4934,40.5218,55041.0
2023-07-26 13:20:00,42.74,42.75,42.7,42.71,110774.0,40.5123,40.5218,40.4744,40.4839,110774.0
2023-07-26 13:25:00,42.7,42.7,42.66,42.66,109154.0,40.4744,40.4744,40.4365,40.4365,109154.0
2023-07-26 13:30:00,42.66,42.66,42.63,42.65,149251.0,40.4365,40.4365,40.408,40.427,149251.0
2023-07-26 13:35:00,42.65,42.66,42.63,42.65,97280.0,40.427,40.4365,40.408,40.427,97280.0
2023-07-26 13:40:00,42.65,42.68,42.63,42.68,80088.0,40.427,40.4554,40.408,40.4554,80088.0
2023-07-26 13:45:00,42.68,42.7,42.67,42.69,63652.0,40.4554,40.4744,40.446,40.4649,63652.0
2023-07-26 13:50:00,42.68,42.72,42.68,42.72,80948.0,40.4554,40.4934,40.4554,40.4934,80948.0
2023-07-26 13:55:00,42.72,42.75,42.71,42.75,49354.0,40.4934,40.5218,40.4839,40.5218,49354.0
2023-07-26 14:00:00,42.75,42.77,42.69,42.72,201420.0,40.5218,40.5408,40.4649,40.4934,201420.0
2023-07-26 14:05:00,42.73,42.74,42.69,42.73,76642.0,40.5028,40.5123,40.4649,40.5028,76642.0
2023-07-26 14:10:00,42.74,42.76,42.71,42.74,103554.0,40.5123,40.5313,40.4839,40.5123,103554.0
2023-07-26 14:15:00,42.75,42.75,42.73,42.73,44821.0,40.5218,40.5218,40.5028,40.5028,44821.0
2023-07-26 14:20:00,42.73,42.76,42.72,42.73,99474.0,40.5028,40.5313,40.4934,40.5028,99474.0
2023-07-26 14:25:00,42.72,42.73,42.7,42.72,65001.0,40.4934,40.5028,40.4744,40.4934,65001.0
2023-07-26 14:30:00,42.72,42.79,42.71,42.77,129893.0,40.4934,40.5597,40.4839,40.5408,129893.0
2023-07-26 14:35:00,42.77,42.94,42.76,42.94,181320.0,40.5408,40.7019,40.5313,40.7019,181320.0
2023-07-26 14:40:00,42.94,42.97,42.9,42.93,154045.0,40.7019,40.7303,40.664,40.6924,154045.0
2023-07-26 14:45:00,42.93,42.94,42.87,42.88,93912.0,40.6924,40.7019,40.6355,40.645,93912.0
2023-07-26 14:50:00,42.88,42.94,42.86,42.91,106032.0,40.645,40.7019,40.6261,40.6735,106032.0
2023-07-26 14:55:00,42.91,42.92,42.84,42.88,131958.0,40.6735,40.6829,40.6071,40.645,131958.0
2023-07-26 15:00:00,42.88,42.92,42.86,42.92,84413.0,40.645,40.6829,40.6261,40.6829,84413.0
2023-07-26 15:05:00,42.92,42.96,42.78,42.8,242052.0,40.6829,40.7208,40.5502,40.5692,242052.0
2023-07-26 15:10:00,42.8,42.85,42.77,42.82,122613.0,40.5692,40.6166,40.5408,40.5881,122613.0
2023-07-26 15:15:00,42.82,42.83,42.74,42.79,191144.0,40.5881,40.5976,40.5123,40.5597,191144.0
2023-07-26 15:20:00,42.79,42.86,42.78,42.82,193922.0,40.5597,40.6261,40.5502,40.5881,193922.0
2023-07-26 15:25:00,42.82,42.9,42.81,42.84,308266.0,40.5881,40.664,40.5787,40.6071,308266.0
2023-07-26 15:30:00,42.85,42.88,42.83,42.84,203470.0,40.6166,40.645,40.5976,40.6071,203470.0
2023-07-26 15:35:00,42.85,42.88,42.81,42.84,156252.0,40.6166,40.645,40.5787,40.6071,156252.0
2023-07-26 15:40:00,42.84,42.9,42.83,42.89,255018.0,40.6071,40.664,40.5976,40.6545,255018.0
2023-07-26 15:45:00,42.89,42.9,42.85,42.85,321349.0,40.6545,40.664,40.6166,40.6166,321349.0
2023-07-26 15:50:00,42.85,42.85,42.73,42.78,1026430.0,40.6166,40.6166,40.5028,40.5502,1026430.0
2023-07-26 15:55:00,42.77,42.91,42.76,42.91,1385468.0,40.5408,40.6735,40.5313,40.6735,1385468.0
2023-07-27 09:30:00,44.53,45.58,44.44,45.51,1450005.0,42.209,43.2043,42.1237,43.1379,1450005.0
2023-07-27 09:35:00,45.51,45.97,45.47,45.95,656004.0,43.1379,43.574,43.1,43.555,656004.0
2023-07-27 09:40:00,45.96,46.3,45.9,46.24,766682.0,43.5645,43.8868,43.5076,43.8299,766682.0
2023-07-27 09:45:00,46.24,46.35,46.09,46.23,643252.0,43.8299,43.9342,43.6877,43.8204,643252.0
2023-07-27 09:50:00,46.23,46.37,46.03,46.09,577725.0,43.8204,43.9531,43.6308,43.6877,577725.0
2023-07-27 09:55:00,46.08,46.09,45.73,46.09,357511.0,43.6782,43.6877,43.3465,43.6877,357511.0
2023-07-27 10:00:00,46.09,46.44,46.06,46.22,510234.0,43.6877,44.0195,43.6593,43.8109,510234.0
2023-07-27 10:05:00,46.23,46.24,46.08,46.2,362793.0,43.8204,43.8299,43.6782,43.792,362793.0
2023-07-27 10:10:00,46.2,46.34,46.11,46.33,409029.0,43.792,43.9247,43.7067,43.9152,409029.0
2023-07-27 10:15:00,46.31,46.31,45.89,45.95,437132.0,43.8962,43.8962,43.4981,43.555,437132.0
2023-07-27 10:20:00,45.94,46.01,45.84,45.94,468000.0,43.5455,43.6119,43.4507,43.5455,468000.0
2023-07-27 10:25:00,45.94,46.11,45.83,45.89,342823.0,43.5455,43.7067,43.4413,43.4981,342823.0
2023-07-27 10:30:00,45.89,45.9,45.69,45.79,284395.0,43.4981,43.5076,43.3086,43.4033,284395.0
2023-07-27 10:35:00,45.78,45.82,45.63,45.67,404308.0,43.3939,43.4318,43.2517,43.2896,404308.0
2023-07-27 10:40:00,45.67,45.69,45.52,45.55,361476.0,43.2896,43.3086,43.1474,43.1759,361476.0
2023-07-27 10:45:00,45.55,45.62,45.45,45.59,342531.0,43.1759,43.2422,43.0811,43.2138,342531.0
2023-07-27 10:50:00,45.6,45.62,45.49,45.51,369111.0,43.2232,43.2422,43.119,43.1379,369111.0
2023-07-27 10:55:00,45.51,45.53,45.44,45.5,272255.0,43.1379,43.1569,43.0716,43.1285,272255.0
2023-07-27 11:00:00,45.5,45.52,45.42,45.51,207947.0,43.1285,43.1474,43.0526,43.1379,207947.0
2023-07-27 11:05:00,45.52,45.54,45.43,45.5,165564.0,43.1474,43.1664,43.0621,43.1285,165564.0
2023-07-27 11:10:00,45.49,45.5,45.35,45.36,164965.0,43.119,43.1285,42.9863,42.9958,164965.0
2023-07-27 11:15:00,45.37,45.48,45.31,45.47,214106.0,43.0052,43.1095,42.9484,43.1,214106.0
2023-07-27 11:20:00,45.47,45.53,45.43,45.48,191477.0,43.1,43.1569,43.0621,43.1095,191477.0
2023-07-27 11:25:00,45.48,45.58,45.48,45.51,205306.0,43.1095,43.2043,43.1095,43.1379,205306.0
2023-07-27 11:30:00,45.52,45.66,45.47,45.6,236058.0,43.1474,43.2801,43.1,43.2232,236058.0
2023-07-27 11:35:00,45.59,45.71,45.59,45.71,179037.0,43.2138,43.3275,43.2138,43.3275,179037.0
2023-07-27 11:40:00,45.71,45.78,45.67,45.71,282135.0,43.3275,43.3939,43.2896,43.3275,282135.0
2023-07-27 11:45:00,45.71,45.75,45.58,45.59,153687.0,43.3275,43.3654,43.2043,43.2138,153687.0
2023-07-27 11:50:00,45.59,45.71,45.59,45.61,127970.0,43.2138,43.3275,43.2138,43.2327,127970.0
2023-07-27 11:55:00,45.62,45.64,45.55,45.61,205294.0,43.2422,43.2612,43.1759,43.2327,205294.0
2023-07-27 12:00:00,45.61,45.66,45.55,45.66,149292.0,43.2327,43.2801,43.1759,43.2801,149292.0
2023-07-27 12:05:00,45.66,45.73,45.61,45.63,230716.0,43.2801,43.3465,43.2327,43.2517,230716.0
2023-07-27 12:10:00,45.63,45.66,45.58,45.64,123889.0,43.2517,43.2801,43.2043,43.2612,123889.0
2023-07-27 12:15:00,45.64,45.65,45.58,45.62,114483.0,43.2612,43.2706,43.2043,43.2422,114483.0
2023-07-27 12:20:00,45.62,45.7,45.61,45.64,134920.0,43.2422,43.318,43.2327,43.2612,134920.0
2023-07-27 12:25:00,45.64,45.64,45.57,45.63,187795.0,43.2612,43.2612,43.1948,43.2517,187795.0
2023-07-27 12:30:00,45.63,45.64,45.58,45.6,105458.0,43.2517,43.2612,43.2043,43.2232,105458.0
2023-07-27 12:35:00,45.61,45.61,45.56,45.59,95576.0,43.2327,43.2327,43.1853,43.2138,95576.0
2023-07-27 12:40:00,45.58,45.61,45.52,45.6,117208.0,43.2043,43.2327,43.1474,43.2232,117208.0
2023-07-27 12:45:00,45.6,45.61,45.53,45.54,137033.0,43.2232,43.2327,43.1569,43.1664,137033.0
2023-07-27 12:50:00,45.54,45.55,45.48,45.48,112138.0,43.1664,43.1759,43.1095,43.1095,112138.0
2023-07-27 12:55:00,45.48,45.52,45.46,45.51,124854.0,43.1095,43.1474,43.0905,43.1379,124854.0
2023-07-27 13:00:00,45.51,45.56,45.43,45.45,143597.0,43.1379,43.1853,43.0621,43.0811,143597.0
2023-07-27 13:05:00,45.44,45.45,45.32,45.4,170131.0,43.0716,43.0811,42.9578,43.0337,170131.0
2023-07-27 13:10:00,45.4,45.52,45.38,45.48,342421.0,43.0337,43.1474,43.0147,43.1095,342421.0
2023-07-27 13:15:00,45.48,45.5,45.37,45.46,159769.0,43.1095,43.1285,43.0052,43.0905,159769.0
2023-07-27 13:20:00,45.46,45.53,45.42,45.48,148415.0,43.0905,43.1569,43.0526,43.1095,148415.0
2023-07-27 13:25:00,45.48,45.57,45.46,45.51,111178.0,43.1095,43.1948,43.0905,43.1379,111178.0
2023-07-27 13:30:00,45.5,45.58,45.46,45.53,325858.0,43.1285,43.2043,43.0905,43.1569,325858.0
2023-07-27 13:35:00,45.54,45.54,45.39,45.41,277510.0,43.1664,43.1664,43.0242,43.0431,277510.0
2023-07-27 13:40:00,45.41,45.53,45.4,45.51,125606.0,43.0431,43.1569,43.0337,43.1379,125606.0
2023-07-27 13:45:00,45.5,45.51,45.44,45.46,124069.0,43.1285,43.1379,43.0716,43.0905,124069.0
2023-07-27 13:50:00,45.46,45.49,45.43,45.48,140178.0,43.0905,43.119,43.0621,43.1095,140178.0
2023-07-27 13:55:00,45.48,45.54,45.45,45.48,257134.0,43.1095,43.1664,43.0811,43.1095,257134.0
2023-07-27 14:00:00,45.48,45.49,45.39,45.41,137131.0,43.1095,43.119,43.0242,43.0431,137131.0
2023-07-27 14:05:00,45.4,45.4,45.32,45.33,140477.0,43.0337,43.0337,42.9578,42.9673,140477.0
2023-07-27 14:10:00,45.34,45.34,45.19,45.19,137051.0,42.9768,42.9768,42.8346,42.8346,137051.0
2023-07-27 14:15:00,45.19,45.23,45.16,45.18,150509.0,42.8346,42.8725,42.8062,42.8251,150509.0
2023-07-27 14:20:00,45.18,45.2,45.12,45.14,210191.0,42.8251,42.8441,42.7683,42.7872,210191.0
2023-07-27 14:25:00,45.14,45.14,45.03,45.09,263959.0,42.7872,42.7872,42.683,42.7398,263959.0
2023-07-27 14:30:00,45.09,45.22,45.08,45.16,161461.0,42.7398,42.8631,42.7303,42.8062,161461.0
2023-07-27 14:35:00,45.16,45.2,45.08,45.17,150932.0,42.8062,42.8441,42.7303,42.8157,150932.0
2023-07-27 14:40:00,45.17,45.24,45.16,45.18,105905.0,42.8157,42.882,42.8062,42.8251,105905.0
2023-07-27 14:45:00,45.17,45.21,45.15,45.19,128505.0,42.8157,42.8536,42.7967,42.8346,128505.0
2023-07-27 14:50:00,45.18,45.27,45.17,45.26,173038.0,42.8251,42.9104,42.8157,42.901,173038.0
2023-07-27 14:55:00,45.25,45.25,45.13,45.14,237163.0,42.8915,42.8915,42.7777,42.7872,237163.0
2023-07-27 15:00:00,45.13,45.21,45.1,45.15,212169.0,42.7777,42.8536,42.7493,42.7967,212169.0
2023-07-27 15:05:00,45.15,45.16,45.11,45.15,181130.0,42.7967,42.8062,42.7588,42.7967,181130.0
2023-07-27 15:10:00,45.15,45.24,45.14,45.19,223473.0,42.7967,42.882,42.7872,42.8346,223473.0
2023-07-27 15:15:00,45.18,45.2,45.16,45.2,214682.0,42.8251,42.8441,42.8062,42.8441,214682.0
2023-07-27 15:20:00,45.2,45.26,45.16,45.22,368556.0,42.8441,42.901,42.8062,42.8631,368556.0
2023-07-27 15:25:00,45.23,45.26,45.19,45.21,195314.0,42.8725,42.901,42.8346,42.8536,195314.0
2023-07-27 15:30:00,45.21,45.24,45.17,45.19,236290.0,42.8536,42.882,42.8157,42.8346,236290.0
2023-07-27 15:35:00,45.2,45.28,45.16,45.23,485562.0,42.8441,42.9199,42.8062,42.8725,485562.0
2023-07-27 15:40:00,45.23,45.26,45.19,45.2,449204.0,42.8725,42.901,42.8346,42.8441,449204.0
2023-07-27 15:45:00,45.2,45.22,45.17,45.2,712952.0,42.8441,42.8631,42.8157,42.8441,712952.0
2023-07-27 15:50:00,45.2,45.27,45.18,45.27,1244108.0,42.8441,42.9104,42.8251,42.9104,1244108.0
2023-07-27 15:55:00,45.27,45.44,45.26,45.35,1677410.0,42.9104,43.0716,42.901,42.9863,1677410.0
2023-07-28 09:30:00,45.86,46.12,45.65,45.97,633395.0,43.4697,43.7161,43.2706,43.574,633395.0
2023-07-28 09:35:00,45.96,46.08,45.8,46.04,283176.0,43.5645,43.6782,43.4128,43.6403,283176.0
2023-07-28 09:40:00,46.04,46.18,45.96,45.99,258240.0,43.6403,43.773,43.5645,43.5929,258240.0
2023-07-28 09:45:00,45.99,46.0,45.85,45.91,440023.0,43.5929,43.6024,43.4602,43.5171,440023.0
2023-07-28 09:50:00,45.92,45.95,45.8,45.89,196456.0,43.5266,43.555,43.4128,43.4981,196456.0
2023-07-28 09:55:00,45.89,45.95,45.8,45.81,214890.0,43.4981,43.555,43.4128,43.4223,214890.0
2023-07-28 10:00:00,45.82,45.95,45.8,45.89,154115.0,43.4318,43.555,43.4128,43.4981,154115.0
2023-07-28 10:05:00,45.89,45.89,45.8,45.86,172940.0,43.4981,43.4981,43.4128,43.4697,172940.0
2023-07-28 10:10:00,45.86,45.88,45.69,45.72,202135.0,43.4697,43.4887,43.3086,43.337,202135.0
2023-07-28 10:15:00,45.71,45.72,45.59,45.61,193437.0,43.3275,43.337,43.2138,43.2327,193437.0
2023-07-28 10:20:00,45.61,45.79,45.6,45.77,213879.0,43.2327,43.4033,43.2232,43.3844,213879.0
2023-07-28 10:25:00,45.77,45.77,45.64,45.73,125619.0,43.3844,43.3844,43.2612,43.3465,125619.0
2023-07-28 10:30:00,45.74,45.78,45.71,45.78,191583.0,43.3559,43.3939,43.3275,43.3939,191583.0
2023-07-28 10:35:00,45.78,45.81,45.68,45.7,103142.0,43.3939,43.4223,43.2991,43.318,103142.0
2023-07-28 10:40:00,45.69,45.72,45.65,45.69,112405.0,43.3086,43.337,43.2706,43.3086,112405.0
2023-07-28 10:45:00,45.68,45.79,45.64,45.78,173301.0,43.2991,43.4033,43.2612,43.3939,173301.0
2023-07-28 10:50:00,45.78,45.78,45.63,45.66,182197.0,43.3939,43.3939,43.2517,43.2801,182197.0
2023-07-28 10:55:00,45.66,45.71,45.65,45.68,136475.0,43.2801,43.3275,43.2706,43.2991,136475.0
2023-07-28 11:00:00,45.68,45.71,45.66,45.71,104890.0,43.2991,43.3275,43.2801,43.3275,104890.0
2023-07-28 11:05:00,45.71,45.75,45.69,45.7,148431.0,43.3275,43.3654,43.3086,43.318,148431.0
2023-07-28 11:10:00,45.7,45.73,45.67,45.68,117993.0,43.318,43.3465,43.2896,43.2991,117993.0
2023-07-28 11:15:00,45.69,45.7,45.64,45.69,145337.0,43.3086,43.318,43.2612,43.3086,145337.0
2023-07-28 11:20:00,45.69,45.71,45.64,45.68,166505.0,43.3086,43.3275,43.2612,43.2991,166505.0
2023-07-28 11:25:00,45.68,45.76,45.65,45.73,201195.0,43.2991,43.3749,43.2706,43.3465,201195.0
2023-07-28 11:30:00,45.73,45.77,45.69,45.71,115018.0,43.3465,43.3844,43.3086,43.3275,115018.0
2023-07-28 11:35:00,45.72,45.73,45.68,45.71,135497.0,43.337,43.3465,43.2991,43.3275,135497.0
2023-07-28 11:40:00,45.71,45.72,45.69,45.72,124215.0,43.3275,43.337,43.3086,43.337,124215.0
2023-07-28 11:45:00,45.72,45.76,45.68,45.75,101973.0,43.337,43.3749,43.2991,43.3654,101973.0
2023-07-28 11:50:00,45.74,45.76,45.6,45.63,135501.0,43.3559,43.3749,43.2232,43.2517,135501.0
2023-07-28 11:55:00,45.62,45.64,45.56,45.63,154543.0,43.2422,43.2612,43.1853,43.2517,154543.0
2023-07-28 12:00:00,45.63,45.64,45.5,45.51,125749.0,43.2517,43.2612,43.1285,43.1379,125749.0
2023-07-28 12:05:00,45.5,45.56,45.47,45.51,218834.0,43.1285,43.1853,43.1,43.1379,218834.0
2023-07-28 12:10:00,45.5,45.5,45.45,45.48,66958.0,43.1285,43.1285,43.0811,43.1095,66958.0
2023-07-28 12:15:00,45.48,45.49,45.39,45.4,86945.0,43.1095,43.119,43.0242,43.0337,86945.0
2023-07-28 12:20:00,45.4,45.47,45.37,45.42,162482.0,43.0337,43.1,43.0052,43.0526,162482.0
2023-07-28 12:25:00,45.41,45.45,45.41,45.43,88064.0,43.0431,43.0811,43.0431,43.0621,88064.0
2023-07-28 12:30:00,45.43,45.43,45.34,45.39,165578.0,43.0621,43.0621,42.9768,43.0242,165578.0
2023-07-28 12:35:00,45.39,45.4,45.33,45.33,103608.0,43.0242,43.0337,42.9673,42.9673,103608.0
2023-07-28 12:40:00,45.33,45.34,45.28,45.3,119070.0,42.9673,42.9768,42.9199,42.9389,119070.0
2023-07-28 12:45:00,45.3,45.31,45.26,45.28,116507.0,42.9389,42.9484,42.901,42.9199,116507.0
2023-07-28 12:50:00,45.28,45.31,45.26,45.3,85887.0,42.9199,42.9484,42.901,42.9389,85887.0
2023-07-28 12:55:00,45.3,45.36,45.27,45.3,197503.0,42.9389,42.9958,42.9104,42.9389,197503.0
2023-07-28 13:00:00,45.3,45.31,45.26,45.31,106076.0,42.9389,42.9484,42.901,42.9484,106076.0
2023-07-28 13:05:00,45.3,45.33,45.28,45.29,68383.0,42.9389,42.9673,42.9199,42.9294,68383.0
2023-07-28 13:10:00,45.29,45.31,45.23,45.3,163977.0,42.9294,42.9484,42.8725,42.9389,163977.0
2023-07-28 13:15:00,45.3,45.31,45.26,45.3,109244.0,42.9389,42.9484,42.901,42.9389,109244.0
2023-07-28 13:20:00,45.3,45.31,45.25,45.28,110152.0,42.9389,42.9484,42.8915,42.9199,110152.0
2023-07-28 13:25:00,45.28,45.28,45.24,45.26,58465.0,42.9199,42.9199,42.882,42.901,58465.0
2023-07-28 13:30:00,45.26,45.29,45.12,45.13,210617.0,42.901,42.9294,42.7683,42.7777,210617.0
2023-07-28 13:35:00,45.12,45.13,45.04,45.11,177961.0,42.7683,42.7777,42.6924,42.7588,177961.0
2023-07-28 13:40:00,45.11,45.12,45.03,45.05,120433.0,42.7588,42.7683,42.683,42.7019,120433.0
2023-07-28 13:45:00,45.05,45.07,44.98,44.98,112288.0,42.7019,42.7209,42.6356,42.6356,112288.0
2023-07-28 13:50:00,44.98,45.11,44.98,45.08,99709.0,42.6356,42.7588,42.6356,42.7303,99709.0
2023-07-28 13:55:00,45.08,45.12,45.06,45.12,87921.0,42.7303,42.7683,42.7114,42.7683,87921.0
2023-07-28 14:00:00,45.12,45.2,45.1,45.19,203220.0,42.7683,42.8441,42.7493,42.8346,203220.0
2023-07-28 14:05:00,45.19,45.19,45.12,45.13,68846.0,42.8346,42.8346,42.7683,42.7777,68846.0
2023-07-28 14:10:00,45.13,45.15,45.11,45.12,100236.0,42.7777,42.7967,42.7588,42.7683,100236.0
2023-07-28 14:15:00,45.12,45.17,45.09,45.17,132706.0,42.7683,42.8157,42.7398,42.8157,132706.0
2023-07-28 14:20:00,45.17,45.17,45.13,45.14,92336.0,42.8157,42.8157,42.7777,42.7872,92336.0
2023-07-28 14:25:00,45.13,45.19,45.12,45.19,184145.0,42.7777,42.8346,42.7683,42.8346,184145.0
2023-07-28 14:30:00,45.19,45.21,45.11,45.12,120466.0,42.8346,42.8536,42.7588,42.7683,120466.0
2023-07-28 14:35:00,45.12,45.18,45.09,45.11,127019.0,42.7683,42.8251,42.7398,42.7588,127019.0
2023-07-28 14:40:00,45.11,45.19,45.07,45.19,86589.0,42.7588,42.8346,42.7209,42.8346,86589.0
2023-07-28 14:45:00,45.19,45.21,45.16,45.19,88412.0,42.8346,42.8536,42.8062,42.8346,88412.0
2023-07-28 14:50:00,45.19,45.24,45.17,45.22,134789.0,42.8346,42.882,42.8157,42.8631,134789.0
2023-07-28 14:55:00,45.22,45.26,45.2,45.26,129598.0,42.8631,42.901,42.8441,42.901,129598.0
2023-07-28 15:00:00,45.26,45.26,45.16,45.23,133805.0,42.901,42.901,42.8062,42.8725,133805.0
2023-07-28 15:05:00,45.22,45.26,45.21,45.25,216371.0,42.8631,42.901,42.8536,42.8915,216371.0
2023-07-28 15:10:00,45.25,45.26,45.19,45.2,143507.0,42.8915,42.901,42.8346,42.8441,143507.0
2023-07-28 15:15:00,45.19,45.24,45.16,45.19,182037.0,42.8346,42.882,42.8062,42.8346,182037.0
2023-07-28 15:20:00,45.18,45.19,45.1,45.11,183121.0,42.8251,42.8346,42.7493,42.7588,183121.0
2023-07-28 15:25:00,45.11,45.16,45.05,45.05,178101.0,42.7588,42.8062,42.7019,42.7019,178101.0
2023-07-28 15:30:00,45.05,45.1,45.04,45.09,203755.0,42.7019,42.7493,42.6924,42.7398,203755.0
2023-07-28 15:35:00,45.09,45.14,45.07,45.13,375515.0,42.7398,42.7872,42.7209,42.7777,375515.0
2023-07-28 15:40:00,45.12,45.18,45.08,45.14,389267.0,42.7683,42.8251,42.7303,42.7872,389267.0
2023-07-28 15:45:00,45.13,45.2,45.11,45.18,373410.0,42.7777,42.8441,42.7588,42.8251,373410.0
2023-07-28 15:50:00,45.17,45.28,45.15,45.26,666766.0,42.8157,42.9199,42.7967,42.901,666766.0
2023-07-28 15:55:00,45.26,45.26,45.16,45.21,1366444.0,42.901,42.901,42.8062,42.8536,1366444.0
2023-07-31 09:30:00,45.35,45.49,45.26,45.39,431547.0,42.9863,43.119,42.901,43.0242,431547.0
2023-07-31 09:35:00,45.38,45.5,45.38,45.41,289719.0,43.0147,43.1285,43.0147,43.0431,289719.0
2023-07-31 09:40:00,45.41,45.65,45.39,45.57,212064.0,43.0431,43.2706,43.0242,43.1948,212064.0
2023-07-31 09:45:00,45.57,45.58,45.41,45.44,214241.0,43.1948,43.2043,43.0431,43.0716,214241.0
2023-07-31 09:50:00,45.44,45.5,45.41,45.45,214532.0,43.0716,43.1285,43.0431,43.0811,214532.0
2023-07-31 09:55:00,45.44,45.46,45.34,45.42,272630.0,43.0716,43.0905,42.9768,43.0526,272630.0
2023-07-31 10:00:00,45.42,45.49,45.35,45.48,339172.0,43.0526,43.119,42.9863,43.1095,339172.0
2023-07-31 10:05:00,45.48,45.66,45.48,45.59,319282.0,43.1095,43.2801,43.1095,43.2138,319282.0
2023-07-31 10:10:00,45.59,45.63,45.54,45.61,208600.0,43.2138,43.2517,43.1664,43.2327,208600.0
2023-07-31 10:15:00,45.61,45.65,45.58,45.59,236930.0,43.2327,43.2706,43.2043,43.2138,236930.0
2023-07-31 10:20:00,45.58,45.63,45.56,45.59,91382.0,43.2043,43.2517,43.1853,43.2138,91382.0
2023-07-31 10:25:00,45.59,45.68,45.54,45.68,177885.0,43.2138,43.2991,43.1664,43.2991,177885.0
2023-07-31 10:30:00,45.68,45.71,45.63,45.71,128684.0,43.2991,43.3275,43.2517,43.3275,128684.0
2023-07-31 10:35:00,45.71,45.74,45.61,45.69,182663.0,43.3275,43.3559,43.2327,43.3086,182663.0
2023-07-31 10:40:00,45.69,45.78,45.68,45.74,155647.0,43.3086,43.3939,43.2991,43.3559,155647.0
2023-07-31 10:45:00,45.75,45.79,45.67,45.79,92089.0,43.3654,43.4033,43.2896,43.4033,92089.0
2023-07-31 10:50:00,45.78,45.82,45.72,45.72,76291.0,43.3939,43.4318,43.337,43.337,76291.0
2023-07-31 10:55:00,45.73,45.73,45.59,45.61,87634.0,43.3465,43.3465,43.2138,43.2327,87634.0
2023-07-31 11:00:00,45.61,45.63,45.57,45.6,89030.0,43.2327,43.2517,43.1948,43.2232,89030.0
2023-07-31 11:05:00,45.59,45.68,45.59,45.67,68585.0,43.2138,43.2991,43.2138,43.2896,68585.0
2023-07-31 11:10:00,45.67,45.69,45.63,45.66,66593.0,43.2896,43.3086,43.2517,43.2801,66593.0
2023-07-31 11:15:00,45.66,45.7,45.63,45.66,74243.0,43.2801,43.318,43.2517,43.2801,74243.0
2023-07-31 11:20:00,45.66,45.67,45.6,45.61,75997.0,43.2801,43.2896,43.2232,43.2327,75997.0
2023-07-31 11:25:00,45.6,45.61,45.57,45.57,58292.0,43.2232,43.2327,43.1948,43.1948,58292.0
2023-07-31 11:30:00,45.58,45.6,45.51,45.53,113678.0,43.2043,43.2232,43.1379,43.1569,113678.0
2023-07-31 11:35:00,45.53,45.6,45.52,45.59,47333.0,43.1569,43.2232,43.1474,43.2138,47333.0
2023-07-31 11:40:00,45.6,45.64,45.58,45.62,64043.0,43.2232,43.2612,43.2043,43.2422,64043.0
2023-07-31 11:45:00,45.62,45.64,45.59,45.64,67153.0,43.2422,43.2612,43.2138,43.2612,67153.0
2023-07-31 11:50:00,45.64,45.64,45.58,45.59,73987.0,43.2612,43.2612,43.2043,43.2138,73987.0
2023-07-31 11:55:00,45.6,45.64,45.6,45.63,42481.0,43.2232,43.2612,43.2232,43.2517,42481.0
2023-07-31 12:00:00,45.63,45.64,45.56,45.6,55880.0,43.2517,43.2612,43.1853,43.2232,55880.0
2023-07-31 12:05:00,45.59,45.61,45.56,45.58,47892.0,43.2138,43.2327,43.1853,43.2043,47892.0
2023-07-31 12:10:00,45.57,45.6,45.54,45.58,63366.0,43.1948,43.2232,43.1664,43.2043,63366.0
2023-07-31 12:15:00,45.57,45.57,45.46,45.47,57385.0,43.1948,43.1948,43.0905,43.1,57385.0
2023-07-31 12:20:00,45.47,45.51,45.46,45.48,112611.0,43.1,43.1379,43.0905,43.1095,112611.0
2023-07-31 12:25:00,45.48,45.48,45.44,45.47,40623.0,43.1095,43.1095,43.0716,43.1,40623.0
2023-07-31 12:30:00,45.46,45.47,45.41,45.41,74931.0,43.0905,43.1,43.0431,43.0431,74931.0
2023-07-31 12:35:00,45.41,45.41,45.36,45.36,73416.0,43.0431,43.0431,42.9958,42.9958,73416.0
2023-07-31 12:40:00,45.36,45.4,45.35,45.4,55452.0,42.9958,43.0337,42.9863,43.0337,55452.0
2023-07-31 12:45:00,45.4,45.4,45.36,45.39,78426.0,43.0337,43.0337,42.9958,43.0242,78426.0
2023-07-31 12:50:00,45.39,45.41,45.34,45.35,91769.0,43.0242,43.0431,42.9768,42.9863,91769.0
2023-07-31 12:55:00,45.36,45.42,45.35,45.39,109631.0,42.9958,43.0526,42.9863,43.0242,109631.0
2023-07-31 13:00:00,45.38,45.4,45.32,45.33,45647.0,43.0147,43.0337,42.9578,42.9673,45647.0
2023-07-31 13:05:00,45.33,45.38,45.32,45.38,56892.0,42.9673,43.0147,42.9578,43.0147,56892.0
2023-07-31 13:10:00,45.38,45.43,45.37,45.37,72757.0,43.0147,43.0621,43.0052,43.0052,72757.0
2023-07-31 13:15:00,45.37,45.38,45.32,45.33,77928.0,43.0052,43.0147,42.9578,42.9673,77928.0
2023-07-31 13:20:00,45.34,45.37,45.32,45.32,64786.0,42.9768,43.0052,42.9578,42.9578,64786.0
2023-07-31 13:25:00,45.32,45.35,45.31,45.33,80177.0,42.9578,42.9863,42.9484,42.9673,80177.0
2023-07-31 13:30:00,45.32,45.34,45.31,45.33,63659.0,42.9578,42.9768,42.9484,42.9673,63659.0
2023-07-31 13:35:00,45.34,45.37,45.33,45.37,42517.0,42.9768,43.0052,42.9673,43.0052,42517.0
2023-07-31 13:40:00,45.37,45.37,45.32,45.32,68542.0,43.0052,43.0052,42.9578,42.9578,68542.0
2023-07-31 13:45:00,45.33,45.33,45.26,45.28,77358.0,42.9673,42.9673,42.901,42.9199,77358.0
2023-07-31 13:50:00,45.27,45.27,45.23,45.26,94277.0,42.9104,42.9104,42.8725,42.901,94277.0
2023-07-31 13:55:00,45.26,45.32,45.25,45.32,46193.0,42.901,42.9578,42.8915,42.9578,46193.0
2023-07-31 14:00:00,45.32,45.36,45.31,45.36,70744.0,42.9578,42.9958,42.9484,42.9958,70744.0
2023-07-31 14:05:00,45.36,45.36,45.28,45.29,75779.0,42.9958,42.9958,42.9199,42.9294,75779.0
2023-07-31 14:10:00,45.28,45.31,45.26,45.28,63995.0,42.9199,42.9484,42.901,42.9199,63995.0
2023-07-31 14:15:00,45.28,45.29,45.26,45.27,47674.0,42.9199,42.9294,42.901,42.9104,47674.0
2023-07-31 14:20:00,45.26,45.27,45.23,45.25,69288.0,42.901,42.9104,42.8725,42.8915,69288.0
2023-07-31 14:25:00,45.25,45.29,45.23,45.28,61104.0,42.8915,42.9294,42.8725,42.9199,61104.0
2023-07-31 14:30:00,45.29,45.3,45.24,45.28,75861.0,42.9294,42.9389,42.882,42.9199,75861.0
2023-07-31 14:35:00,45.28,45.29,45.23,45.25,82477.0,42.9199,42.9294,42.8725,42.8915,82477.0
2023-07-31 14:40:00,45.25,45.28,45.24,45.25,69659.0,42.8915,42.9199,42.882,42.8915,69659.0
2023-07-31 14:45:00,45.25,45.25,45.21,45.23,126542.0,42.8915,42.8915,42.8536,42.8725,126542.0
2023-07-31 14:50:00,45.23,45.3,45.23,45.26,93926.0,42.8725,42.9389,42.8725,42.901,93926.0
2023-07-31 14:55:00,45.25,45.29,45.25,45.27,57690.0,42.8915,42.9294,42.8915,42.9104,57690.0
2023-07-31 15:00:00,45.28,45.3,45.26,45.26,98782.0,42.9199,42.9389,42.901,42.901,98782.0
2023-07-31 15:05:00,45.27,45.28,45.25,45.27,75937.0,42.9104,42.9199,42.8915,42.9104,75937.0
2023-07-31 15:10:00,45.26,45.28,45.24,45.28,72636.0,42.901,42.9199,42.882,42.9199,72636.0
2023-07-31 15:15:00,45.28,45.3,45.25,45.28,112084.0,42.9199,42.9389,42.8915,42.9199,112084.0
2023-07-31 15:20:00,45.28,45.31,45.25,45.26,111696.0,42.9199,42.9484,42.8915,42.901,111696.0
2023-07-31 15:25:00,45.26,45.3,45.24,45.3,72528.0,42.901,42.9389,42.882,42.9389,72528.0
2023-07-31 15:30:00,45.3,45.31,45.24,45.27,145270.0,42.9389,42.9484,42.882,42.9104,145270.0
2023-07-31 15:35:00,45.27,45.27,45.2,45.21,171706.0,42.9104,42.9104,42.8441,42.8536,171706.0
2023-07-31 15:40:00,45.21,45.25,45.21,45.23,180902.0,42.8536,42.8915,42.8536,42.8725,180902.0
2023-07-31 15:45:00,45.23,45.24,45.12,45.16,251451.0,42.8725,42.882,42.7683,42.8062,251451.0
2023-07-31 15:50:00,45.16,45.22,45.15,45.19,437437.0,42.8062,42.8631,42.7967,42.8346,437437.0
2023-07-31 15:55:00,45.19,45.28,45.14,45.27,1260866.0,42.8346,42.9199,42.7872,42.9104,1260866.0
2023-08-01 09:30:00,45.46,45.46,45.22,45.34,313460.0,43.0905,43.0905,42.8631,42.9768,313460.0
2023-08-01 09:35:00,45.35,45.48,45.34,45.39,114326.0,42.9863,43.1095,42.9768,43.0242,114326.0
2023-08-01 09:40:00,45.38,45.41,45.26,45.27,91599.0,43.0147,43.0431,42.901,42.9104,91599.0
2023-08-01 09:45:00,45.27,45.38,45.25,45.37,93817.0,42.9104,43.0147,42.8915,43.0052,93817.0
2023-08-01 09:50:00,45.36,45.37,45.27,45.34,95886.0,42.9958,43.0052,42.9104,42.9768,95886.0
2023-08-01 09:55:00,45.34,45.39,45.29,45.38,59739.0,42.9768,43.0242,42.9294,43.0147,59739.0
2023-08-01 10:00:00,45.37,45.41,45.33,45.37,109686.0,43.0052,43.0431,42.9673,43.0052,109686.0
2023-08-01 10:05:00,45.37,45.38,45.31,45.32,115271.0,43.0052,43.0147,42.9484,42.9578,115271.0
2023-08-01 10:10:00,45.32,45.35,45.26,45.28,288426.0,42.9578,42.9863,42.901,42.9199,288426.0
2023-08-01 10:15:00,45.29,45.31,45.1,45.14,275883.0,42.9294,42.9484,42.7493,42.7872,275883.0
2023-08-01 10:20:00,45.14,45.26,45.09,45.25,107398.0,42.7872,42.901,42.7398,42.8915,107398.0
2023-08-01 10:25:00,45.25,45.28,45.21,45.25,87080.0,42.8915,42.9199,42.8536,42.8915,87080.0
2023-08-01 10:30:00,45.24,45.28,45.23,45.27,75443.0,42.882,42.9199,42.8725,42.9104,75443.0
2023-08-01 10:35:00,45.26,45.35,45.24,45.34,106909.0,42.901,42.9863,42.882,42.9768,106909.0
2023-08-01 10:40:00,45.34,45.42,45.31,45.34,130016.0,42.9768,43.0526,42.9484,42.9768,130016.0
2023-08-01 10:45:00,45.34,45.35,45.29,45.32,68819.0,42.9768,42.9863,42.9294,42.9578,68819.0
2023-08-01 10:50:00,45.32,45.39,45.3,45.33,110064.0,42.9578,43.0242,42.9389,42.9673,110064.0
2023-08-01 10:55:00,45.32,45.35,45.29,45.31,92030.0,42.9578,42.9863,42.9294,42.9484,92030.0
2023-08-01 11:00:00,45.3,45.31,45.2,45.21,233496.0,42.9389,42.9484,42.8441,42.8536,233496.0
2023-08-01 11:05:00,45.22,45.37,45.19,45.35,90785.0,42.8631,43.0052,42.8346,42.9863,90785.0
2023-08-01 11:10:00,45.36,45.36,45.3,45.32,68251.0,42.9958,42.9958,42.9389,42.9578,68251.0
2023-08-01 11:15:00,45.32,45.39,45.32,45.39,78761.0,42.9578,43.0242,42.9578,43.0242,78761.0
2023-08-01 11:20:00,45.39,45.39,45.34,45.36,81497.0,43.0242,43.0242,42.9768,42.9958,81497.0
2023-08-01 11:25:00,45.35,45.44,45.34,45.43,111557.0,42.9863,43.0716,42.9768,43.0621,111557.0
2023-08-01 11:30:00,45.43,45.44,45.36,45.39,152789.0,43.0621,43.0716,42.9958,43.0242,152789.0
2023-08-01 11:35:00,45.39,45.39,45.33,45.36,104069.0,43.0242,43.0242,42.9673,42.9958,104069.0
2023-08-01 11:40:00,45.36,45.37,45.3,45.3,52633.0,42.9958,43.0052,42.9389,42.9389,52633.0
2023-08-01 11:45:00,45.3,45.32,45.27,45.3,64600.0,42.9389,42.9578,42.9104,42.9389,64600.0
2023-08-01 11:50:00,45.3,45.33,45.26,45.32,644753.0,42.9389,42.9673,42.901,42.9578,644753.0
2023-08-01 11:55:00,45.31,45.34,45.26,45.3,107630.0,42.9484,42.9768,42.901,42.9389,107630.0
2023-08-01 12:00:00,45.3,45.34,45.29,45.31,75846.0,42.9389,42.9768,42.9294,42.9484,75846.0
2023-08-01 12:05:00,45.32,45.33,45.29,45.33,74526.0,42.9578,42.9673,42.9294,42.9673,74526.0
2023-08-01 12:10:00,45.33,45.38,45.32,45.35,82504.0,42.9673,43.0147,42.9578,42.9863,82504.0
2023-08-01 12:15:00,45.34,45.35,45.28,45.29,68852.0,42.9768,42.9863,42.9199,42.9294,68852.0
2023-08-01 12:20:00,45.29,45.29,45.25,45.27,82317.0,42.9294,42.9294,42.8915,42.9104,82317.0
2023-08-01 12:25:00,45.26,45.28,45.23,45.26,59390.0,42.901,42.9199,42.8725,42.901,59390.0
2023-08-01 12:30:00,45.27,45.28,45.2,45.28,57427.0,42.9104,42.9199,42.8441,42.9199,57427.0
2023-08-01 12:35:00,45.28,45.31,45.26,45.3,47379.0,42.9199,42.9484,42.901,42.9389,47379.0
2023-08-01 12:40:00,45.31,45.36,45.3,45.36,47079.0,42.9484,42.9958,42.9389,42.9958,47079.0
2023-08-01 12:45:00,45.36,45.38,45.34,45.36,80213.0,42.9958,43.0147,42.9768,42.9958,80213.0
2023-08-01 12:50:00,45.36,45.39,45.33,45.37,67241.0,42.9958,43.0242,42.9673,43.0052,67241.0
2023-08-01 12:55:00,45.37,45.42,45.36,45.41,58657.0,43.0052,43.0526,42.9958,43.0431,58657.0
2023-08-01 13:00:00,45.41,45.48,45.41,45.48,141914.0,43.0431,43.1095,43.0431,43.1095,141914.0
2023-08-01 13:05:00,45.47,45.49,45.42,45.44,263836.0,43.1,43.119,43.0526,43.0716,263836.0
2023-08-01 13:10:00,45.45,45.47,45.41,45.43,358486.0,43.0811,43.1,43.0431,43.0621,358486.0
2023-08-01 13:15:00,45.44,45.48,45.41,45.46,248991.0,43.0716,43.1095,43.0431,43.0905,248991.0
2023-08-01 13:20:00,45.46,45.47,45.45,45.47,76896.0,43.0905,43.1,43.0811,43.1,76896.0
2023-08-01 13:25:00,45.48,45.5,45.46,45.48,73716.0,43.1095,43.1285,43.0905,43.1095,73716.0
2023-08-01 13:30:00,45.49,45.5,45.45,45.49,107479.0,43.119,43.1285,43.0811,43.119,107479.0
2023-08-01 13:35:00,45.48,45.49,45.38,45.38,74423.0,43.1095,43.119,43.0147,43.0147,74423.0
2023-08-01 13:40:00,45.39,45.41,45.37,45.41,62926.0,43.0242,43.0431,43.0052,43.0431,62926.0
2023-08-01 13:45:00,45.4,45.47,45.4,45.45,75442.0,43.0337,43.1,43.0337,43.0811,75442.0
2023-08-01 13:50:00,45.45,45.46,45.41,45.44,54353.0,43.0811,43.0905,43.0431,43.0716,54353.0
2023-08-01 13:55:00,45.44,45.44,45.41,45.41,75237.0,43.0716,43.0716,43.0431,43.0431,75237.0
2023-08-01 14:00:00,45.41,45.46,45.4,45.45,115319.0,43.0431,43.0905,43.0337,43.0811,115319.0
2023-08-01 14:05:00,45.45,45.47,45.44,45.46,56358.0,43.0811,43.1,43.0716,43.0905,56358.0
2023-08-01 14:10:00,45.46,45.5,45.45,45.49,57715.0,43.0905,43.1285,43.0811,43.119,57715.0
2023-08-01 14:15:00,45.49,45.51,45.46,45.48,95082.0,43.119,43.1379,43.0905,43.1095,95082.0
2023-08-01 14:20:00,45.48,45.48,45.43,45.44,114995.0,43.1095,43.1095,43.0621,43.0716,114995.0
2023-08-01 14:25:00,45.44,45.46,45.41,45.42,78024.0,43.0716,43.0905,43.0431,43.0526,78024.0
2023-08-01 14:30:00,45.43,45.45,45.42,45.43,67331.0,43.0621,43.0811,43.0526,43.0621,67331.0
2023-08-01 14:35:00,45.42,45.45,45.41,45.43,101655.0,43.0526,43.0811,43.0431,43.0621,101655.0
2023-08-01 14:40:00,45.42,45.44,45.38,45.43,128911.0,43.0526,43.0716,43.0147,43.0621,128911.0
2023-08-01 14:45:00,45.42,45.45,45.42,45.44,83212.0,43.0526,43.0811,43.0526,43.0716,83212.0
2023-08-01 14:50:00,45.45,45.45,45.4,45.43,100612.0,43.0811,43.0811,43.0337,43.0621,100612.0
2023-08-01 14:55:00,45.43,45.43,45.4,45.41,78678.0,43.0621,43.0621,43.0337,43.0431,78678.0
2023-08-01 15:00:00,45.41,45.45,45.41,45.43,120022.0,43.0431,43.0811,43.0431,43.0621,120022.0
2023-08-01 15:05:00,45.42,45.44,45.41,45.41,103498.0,43.0526,43.0716,43.0431,43.0431,103498.0
2023-08-01 15:10:00,45.41,45.46,45.41,45.44,133787.0,43.0431,43.0905,43.0431,43.0716,133787.0
2023-08-01 15:15:00,45.44,45.45,45.41,45.43,143134.0,43.0716,43.0811,43.0431,43.0621,143134.0
2023-08-01 15:20:00,45.43,45.44,45.39,45.4,133821.0,43.0621,43.0716,43.0242,43.0337,133821.0
2023-08-01 15:25:00,45.4,45.41,45.36,45.39,133628.0,43.0337,43.0431,42.9958,43.0242,133628.0
2023-08-01 15:30:00,45.38,45.38,45.34,45.36,127247.0,43.0147,43.0147,42.9768,42.9958,127247.0
2023-08-01 15:35:00,45.35,45.38,45.33,45.38,157316.0,42.9863,43.0147,42.9673,43.0147,157316.0
2023-08-01 15:40:00,45.38,45.38,45.29,45.3,149159.0,43.0147,43.0147,42.9294,42.9389,149159.0
2023-08-01 15:45:00,45.3,45.31,45.25,45.28,211611.0,42.9389,42.9484,42.8915,42.9199,211611.0
2023-08-01 15:50:00,45.27,45.34,45.25,45.33,367635.0,42.9104,42.9768,42.8915,42.9673,367635.0
2023-08-01 15:55:00,45.33,45.34,45.29,45.31,746323.0,42.9673,42.9768,42.9294,42.9484,746323.0
2023-08-02 09:30:00,45.57,45.62,45.39,45.43,427648.0,43.1948,43.2422,43.0242,43.0621,427648.0
2023-08-02 09:35:00,45.43,45.47,45.36,45.39,203306.0,43.0621,43.1,42.9958,43.0242,203306.0
2023-08-02 09:40:00,45.38,45.5,45.35,45.45,276832.0,43.0147,43.1285,42.9863,43.0811,276832.0
2023-08-02 09:45:00,45.45,45.46,45.24,45.33,301714.0,43.0811,43.0905,42.882,42.9673,301714.0
2023-08-02 09:50:00,45.33,45.33,45.19,45.22,144514.0,42.9673,42.9673,42.8346,42.8631,144514.0
2023-08-02 09:55:00,45.22,45.24,45.12,45.16,101310.0,42.8631,42.882,42.7683,42.8062,101310.0
2023-08-02 10:00:00,45.16,45.2,45.1,45.13,141931.0,42.8062,42.8441,42.7493,42.7777,141931.0
2023-08-02 10:05:00,45.12,45.14,44.92,44.93,160904.0,42.7683,42.7872,42.5787,42.5882,160904.0
2023-08-02 10:10:00,44.92,44.93,44.87,44.89,206458.0,42.5787,42.5882,42.5313,42.5503,206458.0
2023-08-02 10:15:00,44.89,44.94,44.83,44.87,218889.0,42.5503,42.5976,42.4934,42.5313,218889.0
2023-08-02 10:20:00,44.87,44.95,44.84,44.88,190456.0,42.5313,42.6071,42.5029,42.5408,190456.0
2023-08-02 10:25:00,44.88,44.92,44.84,44.87,163207.0,42.5408,42.5787,42.5029,42.5313,163207.0
2023-08-02 10:30:00,44.86,44.9,44.84,44.85,160752.0,42.5218,42.5597,42.5029,42.5123,160752.0
2023-08-02 10:35:00,44.85,44.86,44.8,44.85,185251.0,42.5123,42.5218,42.4649,42.5123,185251.0
2023-08-02 10:40:00,44.84,44.9,44.71,44.71,273316.0,42.5029,42.5597,42.3796,42.3796,273316.0
2023-08-02 10:45:00,44.72,44.77,44.67,44.67,258258.0,42.3891,42.4365,42.3417,42.3417,258258.0
2023-08-02 10:50:00,44.68,44.72,44.65,44.71,144345.0,42.3512,42.3891,42.3228,42.3796,144345.0
2023-08-02 10:55:00,44.71,44.71,44.64,44.69,149745.0,42.3796,42.3796,42.3133,42.3607,149745.0
2023-08-02 11:00:00,44.69,44.7,44.65,44.66,120781.0,42.3607,42.3702,42.3228,42.3322,120781.0
2023-08-02 11:05:00,44.66,44.71,44.65,44.69,175487.0,42.3322,42.3796,42.3228,42.3607,175487.0
2023-08-02 11:10:00,44.7,44.77,44.67,44.68,172208.0,42.3702,42.4365,42.3417,42.3512,172208.0
2023-08-02 11:15:00,44.67,44.7,44.61,44.63,193360.0,42.3417,42.3702,42.2848,42.3038,193360.0
2023-08-02 11:20:00,44.63,44.79,44.61,44.77,232483.0,42.3038,42.4555,42.2848,42.4365,232483.0
2023-08-02 11:25:00,44.77,44.82,44.76,44.8,114472.0,42.4365,42.4839,42.427,42.4649,114472.0
2023-08-02 11:30:00,44.8,44.87,44.77,44.87,106286.0,42.4649,42.5313,42.4365,42.5313,106286.0
2023-08-02 11:35:00,44.87,44.93,44.86,44.89,92800.0,42.5313,42.5882,42.5218,42.5503,92800.0
2023-08-02 11:40:00,44.89,44.9,44.83,44.89,107308.0,42.5503,42.5597,42.4934,42.5503,107308.0
2023-08-02 11:45:00,44.89,44.95,44.87,44.93,108665.0,42.5503,42.6071,42.5313,42.5882,108665.0
2023-08-02 11:50:00,44.93,44.97,44.9,44.94,111343.0,42.5882,42.6261,42.5597,42.5976,111343.0
2023-08-02 11:55:00,44.93,45.0,44.91,45.0,160696.0,42.5882,42.6545,42.5692,42.6545,160696.0
2023-08-02 12:00:00,45.0,45.1,44.99,45.04,112716.0,42.6545,42.7493,42.645,42.6924,112716.0
2023-08-02 12:05:00,45.05,45.12,45.04,45.12,174087.0,42.7019,42.7683,42.6924,42.7683,174087.0
2023-08-02 12:10:00,45.12,45.15,45.1,45.15,97818.0,42.7683,42.7967,42.7493,42.7967,97818.0
2023-08-02 12:15:00,45.14,45.17,45.12,45.15,133194.0,42.7872,42.8157,42.7683,42.7967,133194.0
2023-08-02 12:20:00,45.14,45.18,45.12,45.16,84273.0,42.7872,42.8251,42.7683,42.8062,84273.0
2023-08-02 12:25:00,45.17,45.21,45.12,45.16,97864.0,42.8157,42.8536,42.7683,42.8062,97864.0
2023-08-02 12:30:00,45.16,45.18,45.13,45.14,74675.0,42.8062,42.8251,42.7777,42.7872,74675.0
2023-08-02 12:35:00,45.14,45.17,45.11,45.15,60080.0,42.7872,42.8157,42.7588,42.7967,60080.0
2023-08-02 12:40:00,45.15,45.26,45.13,45.26,82148.0,42.7967,42.901,42.7777,42.901,82148.0
2023-08-02 12:45:00,45.26,45.35,45.25,45.34,85254.0,42.901,42.9863,42.8915,42.9768,85254.0
2023-08-02 12:50:00,45.35,45.35,45.28,45.33,57720.0,42.9863,42.9863,42.9199,42.9673,57720.0
2023-08-02 12:55:00,45.33,45.35,45.32,45.35,63438.0,42.9673,42.9863,42.9578,42.9863,63438.0
2023-08-02 13:00:00,45.34,45.37,45.28,45.28,65097.0,42.9768,43.0052,42.9199,42.9199,65097.0
2023-08-02 13:05:00,45.27,45.31,45.26,45.28,71505.0,42.9104,42.9484,42.901,42.9199,71505.0
2023-08-02 13:10:00,45.28,45.33,45.27,45.3,55334.0,42.9199,42.9673,42.9104,42.9389,55334.0
2023-08-02 13:15:00,45.3,45.31,45.25,45.29,42107.0,42.9389,42.9484,42.8915,42.9294,42107.0
2023-08-02 13:20:00,45.28,45.3,45.24,45.24,65478.0,42.9199,42.9389,42.882,42.882,65478.0
2023-08-02 13:25:00,45.25,45.31,45.23,45.31,45261.0,42.8915,42.9484,42.8725,42.9484,45261.0
2023-08-02 13:30:00,45.31,45.33,45.27,45.28,65585.0,42.9484,42.9673,42.9104,42.9199,65585.0
2023-08-02 13:35:00,45.28,45.29,45.24,45.26,46999.0,42.9199,42.9294,42.882,42.901,46999.0
2023-08-02 13:40:00,45.26,45.28,45.22,45.23,53973.0,42.901,42.9199,42.8631,42.8725,53973.0
2023-08-02 13:45:00,45.23,45.26,45.21,45.21,63188.0,42.8725,42.901,42.8536,42.8536,63188.0
2023-08-02 13:50:00,45.22,45.24,45.19,45.21,74166.0,42.8631,42.882,42.8346,42.8536,74166.0
2023-08-02 13:55:00,45.2,45.21,45.17,45.19,59840.0,42.8441,42.8536,42.8157,42.8346,59840.0
2023-08-02 14:00:00,45.19,45.2,45.15,45.16,59016.0,42.8346,42.8441,42.7967,42.8062,59016.0
2023-08-02 14:05:00,45.16,45.18,45.12,45.14,71845.0,42.8062,42.8251,42.7683,42.7872,71845.0
2023-08-02 14:10:00,45.15,45.16,45.1,45.16,65843.0,42.7967,42.8062,42.7493,42.8062,65843.0
2023-08-02 14:15:00,45.16,45.18,45.15,45.18,68074.0,42.8062,42.8251,42.7967,42.8251,68074.0
2023-08-02 14:20:00,45.17,45.19,45.15,45.18,92179.0,42.8157,42.8346,42.7967,42.8251,92179.0
2023-08-02 14:25:00,45.19,45.21,45.17,45.18,58922.0,42.8346,42.8536,42.8157,42.8251,58922.0
2023-08-02 14:30:00,45.18,45.2,45.12,45.15,86512.0,42.8251,42.8441,42.7683,42.7967,86512.0
2023-08-02 14:35:00,45.15,45.17,45.13,45.16,61727.0,42.7967,42.8157,42.7777,42.8062,61727.0
2023-08-02 14:40:00,45.17,45.19,45.12,45.12,86763.0,42.8157,42.8346,42.7683,42.7683,86763.0
2023-08-02 14:45:00,45.12,45.17,45.12,45.14,71530.0,42.7683,42.8157,42.7683,42.7872,71530.0
2023-08-02 14:50:00,45.14,45.14,45.09,45.11,83705.0,42.7872,42.7872,42.7398,42.7588,83705.0
2023-08-02 14:55:00,45.12,45.15,45.09,45.15,54001.0,42.7683,42.7967,42.7398,42.7967,54001.0
2023-08-02 15:00:00,45.15,45.21,45.14,45.2,55969.0,42.7967,42.8536,42.7872,42.8441,55969.0
2023-08-02 15:05:00,45.2,45.2,45.13,45.18,77674.0,42.8441,42.8441,42.7777,42.8251,77674.0
2023-08-02 15:10:00,45.18,45.19,45.15,45.19,119778.0,42.8251,42.8346,42.7967,42.8346,119778.0
2023-08-02 15:15:00,45.19,45.2,45.13,45.19,184977.0,42.8346,42.8441,42.7777,42.8346,184977.0
2023-08-02 15:20:00,45.2,45.22,45.17,45.21,199738.0,42.8441,42.8631,42.8157,42.8536,199738.0
2023-08-02 15:25:00,45.21,45.21,45.16,45.16,162101.0,42.8536,42.8536,42.8062,42.8062,162101.0
2023-08-02 15:30:00,45.17,45.19,45.15,45.16,164315.0,42.8157,42.8346,42.7967,42.8062,164315.0
2023-08-02 15:35:00,45.16,45.19,45.15,45.17,176804.0,42.8062,42.8346,42.7967,42.8157,176804.0
2023-08-02 15:40:00,45.17,45.18,45.12,45.16,180462.0,42.8157,42.8251,42.7683,42.8062,180462.0
2023-08-02 15:45:00,45.16,45.17,45.09,45.11,247524.0,42.8062,42.8157,42.7398,42.7588,247524.0
2023-08-02 15:50:00,45.11,45.11,45.04,45.06,577490.0,42.7588,42.7588,42.6924,42.7114,577490.0
2023-08-02 15:55:00,45.06,45.15,45.03,45.11,1005091.0,42.7114,42.7967,42.683,42.7588,1005091.0
2023-08-03 09:30:00,45.11,45.11,44.92,44.94,384931.0,42.7588,42.7588,42.5787,42.5976,384931.0
2023-08-03 09:35:00,44.93,45.03,44.9,44.98,136493.0,42.5882,42.683,42.5597,42.6356,136493.0
2023-08-03 09:40:00,44.98,45.05,44.94,45.01,124333.0,42.6356,42.7019,42.5976,42.664,124333.0
2023-08-03 09:45:00,45.0,45.07,44.96,45.0,124617.0,42.6545,42.7209,42.6166,42.6545,124617.0
2023-08-03 09:50:00,45.0,45.06,44.98,45.04,193637.0,42.6545,42.7114,42.6356,42.6924,193637.0
2023-08-03 09:55:00,45.05,45.11,45.03,45.08,89045.0,42.7019,42.7588,42.683,42.7303,89045.0
2023-08-03 10:00:00,45.08,45.23,45.08,45.14,124306.0,42.7303,42.8725,42.7303,42.7872,124306.0
2023-08-03 10:05:00,45.14,45.14,45.05,45.08,111843.0,42.7872,42.7872,42.7019,42.7303,111843.0
2023-08-03 10:10:00,45.08,45.13,45.05,45.09,78253.0,42.7303,42.7777,42.7019,42.7398,78253.0
2023-08-03 10:15:00,45.09,45.12,45.05,45.06,59324.0,42.7398,42.7683,42.7019,42.7114,59324.0
2023-08-03 10:20:00,45.07,45.08,45.0,45.02,62478.0,42.7209,42.7303,42.6545,42.6735,62478.0
2023-08-03 10:25:00,45.02,45.04,44.96,44.97,97306.0,42.6735,42.6924,42.6166,42.6261,97306.0
2023-08-03 10:30:00,44.96,45.01,44.94,44.99,78540.0,42.6166,42.664,42.5976,42.645,78540.0
2023-08-03 10:35:00,44.99,45.08,44.98,45.08,95121.0,42.645,42.7303,42.6356,42.7303,95121.0
2023-08-03 10:40:00,45.07,45.08,45.04,45.08,79576.0,42.7209,42.7303,42.6924,42.7303,79576.0
2023-08-03 10:45:00,45.08,45.17,45.07,45.13,89073.0,42.7303,42.8157,42.7209,42.7777,89073.0
2023-08-03 10:50:00,45.14,45.14,45.07,45.08,73103.0,42.7872,42.7872,42.7209,42.7303,73103.0
2023-08-03 10:55:00,45.07,45.11,45.04,45.09,72253.0,42.7209,42.7588,42.6924,42.7398,72253.0
2023-08-03 11:00:00,45.09,45.19,45.07,45.16,50865.0,42.7398,42.8346,42.7209,42.8062,50865.0
2023-08-03 11:05:00,45.16,45.21,45.12,45.18,193437.0,42.8062,42.8536,42.7683,42.8251,193437.0
2023-08-03 11:10:00,45.17,45.19,45.13,45.16,81214.0,42.8157,42.8346,42.7777,42.8062,81214.0
2023-08-03 11:15:00,45.16,45.2,45.15,45.19,110122.0,42.8062,42.8441,42.7967,42.8346,110122.0
2023-08-03 11:20:00,45.19,45.2,45.16,45.19,47137.0,42.8346,42.8441,42.8062,42.8346,47137.0
2023-08-03 11:25:00,45.19,45.21,45.16,45.18,86084.0,42.8346,42.8536,42.8062,42.8251,86084.0
2023-08-03 11:30:00,45.18,45.18,45.15,45.17,41646.0,42.8251,42.8251,42.7967,42.8157,41646.0
2023-08-03 11:35:00,45.16,45.2,45.16,45.18,65196.0,42.8062,42.8441,42.8062,42.8251,65196.0
2023-08-03 11:40:00,45.18,45.2,45.15,45.16,68174.0,42.8251,42.8441,42.7967,42.8062,68174.0
2023-08-03 11:45:00,45.16,45.2,45.13,45.2,48323.0,42.8062,42.8441,42.7777,42.8441,48323.0
2023-08-03 11:50:00,45.2,45.23,45.19,45.22,58826.0,42.8441,42.8725,42.8346,42.8631,58826.0
2023-08-03 11:55:00,45.22,45.25,45.22,45.24,49099.0,42.8631,42.8915,42.8631,42.882,49099.0
2023-08-03 12:00:00,45.24,45.26,45.22,45.23,70758.0,42.882,42.901,42.8631,42.8725,70758.0
2023-08-03 12:05:00,45.23,45.28,45.23,45.27,30191.0,42.8725,42.9199,42.8725,42.9104,30191.0
2023-08-03 12:10:00,45.28,45.32,45.27,45.3,69887.0,42.9199,42.9578,42.9104,42.9389,69887.0
2023-08-03 12:15:00,45.3,45.33,45.29,45.33,54404.0,42.9389,42.9673,42.9294,42.9673,54404.0
2023-08-03 12:20:00,45.33,45.34,45.32,45.34,59607.0,42.9673,42.9768,42.9578,42.9768,59607.0
2023-08-03 12:25:00,45.34,45.36,45.32,45.36,66808.0,42.9768,42.9958,42.9578,42.9958,66808.0
2023-08-03 12:30:00,45.36,45.4,45.36,45.38,254560.0,42.9958,43.0337,42.9958,43.0147,254560.0
2023-08-03 12:35:00,45.38,45.47,45.37,45.47,404296.0,43.0147,43.1,43.0052,43.1,404296.0
2023-08-03 12:40:00,45.48,45.53,45.47,45.53,85605.0,43.1095,43.1569,43.1,43.1569,85605.0
2023-08-03 12:45:00,45.54,45.57,45.53,45.57,90057.0,43.1664,43.1948,43.1569,43.1948,90057.0
2023-08-03 12:50:00,45.57,45.57,45.54,45.54,120849.0,43.1948,43.1948,43.1664,43.1664,120849.0
2023-08-03 12:55:00,45.54,45.56,45.52,45.55,67060.0,43.1664,43.1853,43.1474,43.1759,67060.0
2023-08-03 13:00:00,45.55,45.56,45.48,45.5,139607.0,43.1759,43.1853,43.1095,43.1285,139607.0
2023-08-03 13:05:00,45.51,45.52,45.48,45.5,89517.0,43.1379,43.1474,43.1095,43.1285,89517.0
2023-08-03 13:10:00,45.49,45.54,45.49,45.53,47529.0,43.119,43.1664,43.119,43.1569,47529.0
2023-08-03 13:15:00,45.52,45.53,45.49,45.51,70760.0,43.1474,43.1569,43.119,43.1379,70760.0
2023-08-03 13:20:00,45.51,45.57,45.49,45.52,79056.0,43.1379,43.1948,43.119,43.1474,79056.0
2023-08-03 13:25:00,45.52,45.52,45.46,45.47,59603.0,43.1474,43.1474,43.0905,43.1,59603.0
2023-08-03 13:30:00,45.47,45.48,45.4,45.42,77213.0,43.1,43.1095,43.0337,43.0526,77213.0
2023-08-03 13:35:00,45.41,45.42,45.38,45.41,91930.0,43.0431,43.0526,43.0147,43.0431,91930.0
2023-08-03 13:40:00,45.41,45.42,45.4,45.42,92497.0,43.0431,43.0526,43.0337,43.0526,92497.0
2023-08-03 13:45:00,45.41,45.42,45.37,45.37,87795.0,43.0431,43.0526,43.0052,43.0052,87795.0
2023-08-03 13:50:00,45.37,45.4,45.36,45.4,68508.0,43.0052,43.0337,42.9958,43.0337,68508.0
2023-08-03 13:55:00,45.4,45.41,45.36,45.38,168091.0,43.0337,43.0431,42.9958,43.0147,168091.0
2023-08-03 14:00:00,45.39,45.42,45.33,45.39,95311.0,43.0242,43.0526,42.9673,43.0242,95311.0
2023-08-03 14:05:00,45.38,45.39,45.32,45.34,115241.0,43.0147,43.0242,42.9578,42.9768,115241.0
2023-08-03 14:10:00,45.34,45.37,45.33,45.37,82861.0,42.9768,43.0052,42.9673,43.0052,82861.0
2023-08-03 14:15:00,45.37,45.37,45.33,45.37,82436.0,43.0052,43.0052,42.9673,43.0052,82436.0
2023-08-03 14:20:00,45.37,45.37,45.34,45.37,73948.0,43.0052,43.0052,42.9768,43.0052,73948.0
2023-08-03 14:25:00,45.37,45.39,45.34,45.37,83597.0,43.0052,43.0242,42.9768,43.0052,83597.0
2023-08-03 14:30:00,45.36,45.37,45.34,45.36,67752.0,42.9958,43.0052,42.9768,42.9958,67752.0
2023-08-03 14:35:00,45.36,45.36,45.28,45.32,72632.0,42.9958,42.9958,42.9199,42.9578,72632.0
2023-08-03 14:40:00,45.32,45.35,45.31,45.34,53542.0,42.9578,42.9863,42.9484,42.9768,53542.0
2023-08-03 14:45:00,45.34,45.36,45.32,45.33,97530.0,42.9768,42.9958,42.9578,42.9673,97530.0
2023-08-03 14:50:00,45.33,45.36,45.31,45.36,65643.0,42.9673,42.9958,42.9484,42.9958,65643.0
2023-08-03 14:55:00,45.36,45.36,45.31,45.32,82643.0,42.9958,42.9958,42.9484,42.9578,82643.0
2023-08-03 15:00:00,45.33,45.34,45.31,45.32,76230.0,42.9673,42.9768,42.9484,42.9578,76230.0
2023-08-03 15:05:00,45.32,45.32,45.25,45.29,107741.0,42.9578,42.9578,42.8915,42.9294,107741.0
2023-08-03 15:10:00,45.29,45.29,45.2,45.23,111826.0,42.9294,42.9294,42.8441,42.8725,111826.0
2023-08-03 15:15:00,45.23,45.24,45.2,45.23,112488.0,42.8725,42.882,42.8441,42.8725,112488.0
2023-08-03 15:20:00,45.22,45.27,45.21,45.27,121224.0,42.8631,42.9104,42.8536,42.9104,121224.0
2023-08-03 15:25:00,45.26,45.28,45.24,45.25,116508.0,42.901,42.9199,42.882,42.8915,116508.0
2023-08-03 15:30:00,45.25,45.27,45.24,45.25,97150.0,42.8915,42.9104,42.882,42.8915,97150.0
2023-08-03 15:35:00,45.25,45.27,45.21,45.24,138919.0,42.8915,42.9104,42.8536,42.882,138919.0
2023-08-03 15:40:00,45.25,45.27,45.22,45.23,107346.0,42.8915,42.9104,42.8631,42.8725,107346.0
2023-08-03 15:45:00,45.24,45.24,45.21,45.22,181195.0,42.882,42.882,42.8536,42.8631,181195.0
2023-08-03 15:50:00,45.23,45.26,45.2,45.23,312317.0,42.8725,42.901,42.8441,42.8725,312317.0
2023-08-03 15:55:00,45.23,45.23,45.14,45.17,649991.0,42.8725,42.8725,42.7872,42.8157,649991.0
2023-08-04 09:30:00,45.25,45.4,45.15,45.32,201203.0,42.8915,43.0337,42.7967,42.9578,201203.0
2023-08-04 09:35:00,45.33,45.36,45.26,45.33,106432.0,42.9673,42.9958,42.901,42.9673,106432.0
2023-08-04 09:40:00,45.33,45.41,45.3,45.33,108417.0,42.9673,43.0431,42.9389,42.9673,108417.0
2023-08-04 09:45:00,45.34,45.36,45.19,45.21,137291.0,42.9768,42.9958,42.8346,42.8536,137291.0
2023-08-04 09:50:00,45.21,45.26,45.17,45.2,114321.0,42.8536,42.901,42.8157,42.8441,114321.0
2023-08-04 09:55:00,45.19,45.21,45.12,45.16,85614.0,42.8346,42.8536,42.7683,42.8062,85614.0
2023-08-04 10:00:00,45.17,45.2,45.13,45.14,119701.0,42.8157,42.8441,42.7777,42.7872,119701.0
2023-08-04 10:05:00,45.13,45.17,45.08,45.11,81093.0,42.7777,42.8157,42.7303,42.7588,81093.0
2023-08-04 10:10:00,45.12,45.12,45.03,45.06,90366.0,42.7683,42.7683,42.683,42.7114,90366.0
2023-08-04 10:15:00,45.07,45.08,45.01,45.07,104563.0,42.7209,42.7303,42.664,42.7209,104563.0
2023-08-04 10:20:00,45.06,45.14,45.05,45.14,109304.0,42.7114,42.7872,42.7019,42.7872,109304.0
2023-08-04 10:25:00,45.14,45.19,45.13,45.18,85553.0,42.7872,42.8346,42.7777,42.8251,85553.0
2023-08-04 10:30:00,45.19,45.32,45.19,45.3,134611.0,42.8346,42.9578,42.8346,42.9389,134611.0
2023-08-04 10:35:00,45.31,45.33,45.25,45.3,110148.0,42.9484,42.9673,42.8915,42.9389,110148.0
2023-08-04 10:40:00,45.29,45.4,45.29,45.4,89954.0,42.9294,43.0337,42.9294,43.0337,89954.0
2023-08-04 10:45:00,45.4,45.42,45.35,45.38,87227.0,43.0337,43.0526,42.9863,43.0147,87227.0
2023-08-04 10:50:00,45.37,45.41,45.31,45.41,77554.0,43.0052,43.0431,42.9484,43.0431,77554.0
2023-08-04 10:55:00,45.41,45.48,45.4,45.46,125380.0,43.0431,43.1095,43.0337,43.0905,125380.0
2023-08-04 11:00:00,45.44,45.44,45.34,45.35,81911.0,43.0716,43.0716,42.9768,42.9863,81911.0
2023-08-04 11:05:00,45.35,45.39,45.32,45.35,118866.0,42.9863,43.0242,42.9578,42.9863,118866.0
2023-08-04 11:10:00,45.36,45.36,45.32,45.36,81103.0,42.9958,42.9958,42.9578,42.9958,81103.0
2023-08-04 11:15:00,45.36,45.36,45.27,45.28,116785.0,42.9958,42.9958,42.9104,42.9199,116785.0
2023-08-04 11:20:00,45.28,45.34,45.28,45.3,151748.0,42.9199,42.9768,42.9199,42.9389,151748.0
2023-08-04 11:25:00,45.3,45.32,45.27,45.28,62720.0,42.9389,42.9578,42.9104,42.9199,62720.0
2023-08-04 11:30:00,45.28,45.31,45.25,45.3,94450.0,42.9199,42.9484,42.8915,42.9389,94450.0
2023-08-04 11:35:00,45.3,45.31,45.23,45.23,92281.0,42.9389,42.9484,42.8725,42.8725,92281.0
2023-08-04 11:40:00,45.23,45.3,45.22,45.29,173986.0,42.8725,42.9389,42.8631,42.9294,173986.0
2023-08-04 11:45:00,45.29,45.31,45.25,45.3,96514.0,42.9294,42.9484,42.8915,42.9389,96514.0
2023-08-04 11:50:00,45.31,45.33,45.24,45.28,70343.0,42.9484,42.9673,42.882,42.9199,70343.0
2023-08-04 11:55:00,45.29,45.3,45.26,45.29,47164.0,42.9294,42.9389,42.901,42.9294,47164.0
2023-08-04 12:00:00,45.3,45.31,45.27,45.31,55645.0,42.9389,42.9484,42.9104,42.9484,55645.0
2023-08-04 12:05:00,45.3,45.33,45.27,45.29,75958.0,42.9389,42.9673,42.9104,42.9294,75958.0
2023-08-04 12:10:00,45.28,45.33,45.27,45.33,64964.0,42.9199,42.9673,42.9104,42.9673,64964.0
2023-08-04 12:15:00,45.32,45.39,45.32,45.39,43230.0,42.9578,43.0242,42.9578,43.0242,43230.0
2023-08-04 12:20:00,45.38,45.39,45.32,45.38,92624.0,43.0147,43.0242,42.9578,43.0147,92624.0
2023-08-04 12:25:00,45.37,45.46,45.37,45.44,62637.0,43.0052,43.0905,43.0052,43.0716,62637.0
2023-08-04 12:30:00,45.44,45.47,45.41,45.46,69216.0,43.0716,43.1,43.0431,43.0905,69216.0
2023-08-04 12:35:00,45.46,45.49,45.43,45.49,62962.0,43.0905,43.119,43.0621,43.119,62962.0
2023-08-04 12:40:00,45.49,45.5,45.46,45.5,57894.0,43.119,43.1285,43.0905,43.1285,57894.0
2023-08-04 12:45:00,45.5,45.51,45.46,45.48,46777.0,43.1285,43.1379,43.0905,43.1095,46777.0
2023-08-04 12:50:00,45.48,45.5,45.46,45.5,58331.0,43.1095,43.1285,43.0905,43.1285,58331.0
2023-08-04 12:55:00,45.49,45.51,45.47,45.49,63434.0,43.119,43.1379,43.1,43.119,63434.0
2023-08-04 13:00:00,45.5,45.55,45.49,45.52,88153.0,43.1285,43.1759,43.119,43.1474,88153.0
2023-08-04 13:05:00,45.52,45.52,45.46,45.48,51541.0,43.1474,43.1474,43.0905,43.1095,51541.0
2023-08-04 13:10:00,45.48,45.51,45.47,45.51,55603.0,43.1095,43.1379,43.1,43.1379,55603.0
2023-08-04 13:15:00,45.5,45.51,45.49,45.51,75745.0,43.1285,43.1379,43.119,43.1379,75745.0
2023-08-04 13:20:00,45.5,45.52,45.47,45.47,59944.0,43.1285,43.1474,43.1,43.1,59944.0
2023-08-04 13:25:00,45.48,45.48,45.36,45.41,79625.0,43.1095,43.1095,42.9958,43.0431,79625.0
2023-08-04 13:30:00,45.41,45.41,45.37,45.39,67531.0,43.0431,43.0431,43.0052,43.0242,67531.0
2023-08-04 13:35:00,45.39,45.39,45.34,45.37,64512.0,43.0242,43.0242,42.9768,43.0052,64512.0
2023-08-04 13:40:00,45.38,45.4,45.37,45.39,59969.0,43.0147,43.0337,43.0052,43.0242,59969.0
2023-08-04 13:45:00,45.38,45.42,45.37,45.38,63762.0,43.0147,43.0526,43.0052,43.0147,63762.0
2023-08-04 13:50:00,45.38,45.38,45.33,45.34,56666.0,43.0147,43.0147,42.9673,42.9768,56666.0
2023-08-04 13:55:00,45.33,45.33,45.28,45.28,79015.0,42.9673,42.9673,42.9199,42.9199,79015.0
2023-08-04 14:00:00,45.28,45.28,45.22,45.22,213779.0,42.9199,42.9199,42.8631,42.8631,213779.0
2023-08-04 14:05:00,45.23,45.27,45.2,45.22,297435.0,42.8725,42.9104,42.8441,42.8631,297435.0
2023-08-04 14:10:00,45.21,45.24,45.19,45.21,80018.0,42.8536,42.882,42.8346,42.8536,80018.0
2023-08-04 14:15:00,45.21,45.23,45.11,45.14,116225.0,42.8536,42.8725,42.7588,42.7872,116225.0
2023-08-04 14:20:00,45.13,45.14,45.02,45.02,92154.0,42.7777,42.7872,42.6735,42.6735,92154.0
2023-08-04 14:25:00,45.02,45.07,45.01,45.02,106593.0,42.6735,42.7209,42.664,42.6735,106593.0
2023-08-04 14:30:00,45.02,45.04,44.96,45.01,111302.0,42.6735,42.6924,42.6166,42.664,111302.0
2023-08-04 14:35:00,45.0,45.01,44.95,44.98,87995.0,42.6545,42.664,42.6071,42.6356,87995.0
2023-08-04 14:40:00,44.98,45.01,44.93,44.98,81326.0,42.6356,42.664,42.5882,42.6356,81326.0
2023-08-04 14:45:00,44.98,45.0,44.96,44.98,96325.0,42.6356,42.6545,42.6166,42.6356,96325.0
2023-08-04 14:50:00,44.98,45.03,44.95,44.96,105781.0,42.6356,42.683,42.6071,42.6166,105781.0
2023-08-04 14:55:00,44.95,44.97,44.91,44.91,67164.0,42.6071,42.6261,42.5692,42.5692,67164.0
2023-08-04 15:00:00,44.91,44.95,44.9,44.91,88733.0,42.5692,42.6071,42.5597,42.5692,88733.0
2023-08-04 15:05:00,44.91,44.95,44.9,44.93,130145.0,42.5692,42.6071,42.5597,42.5882,130145.0
2023-08-04 15:10:00,44.92,44.99,44.92,44.98,61538.0,42.5787,42.645,42.5787,42.6356,61538.0
2023-08-04 15:15:00,44.98,44.99,44.93,44.96,125623.0,42.6356,42.645,42.5882,42.6166,125623.0
2023-08-04 15:20:00,44.96,44.97,44.9,44.93,90723.0,42.6166,42.6261,42.5597,42.5882,90723.0
2023-08-04 15:25:00,44.93,44.98,44.92,44.97,99351.0,42.5882,42.6356,42.5787,42.6261,99351.0
2023-08-04 15:30:00,44.97,44.98,44.92,44.94,115589.0,42.6261,42.6356,42.5787,42.5976,115589.0
2023-08-04 15:35:00,44.94,44.96,44.89,44.9,162268.0,42.5976,42.6166,42.5503,42.5597,162268.0
2023-08-04 15:40:00,44.9,44.92,44.84,44.86,140939.0,42.5597,42.5787,42.5029,42.5218,140939.0
2023-08-04 15:45:00,44.86,44.88,44.84,44.86,197415.0,42.5218,42.5408,42.5029,42.5218,197415.0
2023-08-04 15:50:00,44.85,44.91,44.82,44.82,341137.0,42.5123,42.5692,42.4839,42.4839,341137.0
2023-08-04 15:55:00,44.82,44.87,44.78,44.87,880095.0,42.4839,42.5313,42.446,42.5313,880095.0
2023-08-07 09:30:00,45.14,45.28,45.1,45.18,229281.0,42.7872,42.9199,42.7493,42.8251,229281.0
2023-08-07 09:35:00,45.16,45.23,45.08,45.16,178333.0,42.8062,42.8725,42.7303,42.8062,178333.0
2023-08-07 09:40:00,45.16,45.25,45.11,45.13,83778.0,42.8062,42.8915,42.7588,42.7777,83778.0
2023-08-07 09:45:00,45.14,45.19,45.12,45.15,117347.0,42.7872,42.8346,42.7683,42.7967,117347.0
2023-08-07 09:50:00,45.15,45.31,45.14,45.28,122263.0,42.7967,42.9484,42.7872,42.9199,122263.0
2023-08-07 09:55:00,45.29,45.35,45.23,45.24,72140.0,42.9294,42.9863,42.8725,42.882,72140.0
2023-08-07 10:00:00,45.25,45.25,45.16,45.23,106505.0,42.8915,42.8915,42.8062,42.8725,106505.0
2023-08-07 10:05:00,45.23,45.31,45.19,45.3,140322.0,42.8725,42.9484,42.8346,42.9389,140322.0
2023-08-07 10:10:00,45.3,45.31,45.2,45.24,83188.0,42.9389,42.9484,42.8441,42.882,83188.0
2023-08-07 10:15:00,45.25,45.34,45.23,45.33,132975.0,42.8915,42.9768,42.8725,42.9673,132975.0
2023-08-07 10:20:00,45.33,45.35,45.23,45.26,92901.0,42.9673,42.9863,42.8725,42.901,92901.0
2023-08-07 10:25:00,45.26,45.29,45.22,45.24,55414.0,42.901,42.9294,42.8631,42.882,55414.0
2023-08-07 10:30:00,45.23,45.28,45.2,45.28,72917.0,42.8725,42.9199,42.8441,42.9199,72917.0
2023-08-07 10:35:00,45.28,45.32,45.26,45.26,66559.0,42.9199,42.9578,42.901,42.901,66559.0
2023-08-07 10:40:00,45.26,45.28,45.22,45.24,50250.0,42.901,42.9199,42.8631,42.882,50250.0
2023-08-07 10:45:00,45.25,45.31,45.24,45.3,87593.0,42.8915,42.9484,42.882,42.9389,87593.0
2023-08-07 10:50:00,45.3,45.32,45.28,45.3,134083.0,42.9389,42.9578,42.9199,42.9389,134083.0
2023-08-07 10:55:00,45.29,45.31,45.25,45.26,137035.0,42.9294,42.9484,42.8915,42.901,137035.0
2023-08-07 11:00:00,45.26,45.29,45.23,45.28,68790.0,42.901,42.9294,42.8725,42.9199,68790.0
2023-08-07 11:05:00,45.29,45.33,45.24,45.32,91013.0,42.9294,42.9673,42.882,42.9578,91013.0
2023-08-07 11:10:00,45.33,45.38,45.32,45.35,93584.0,42.9673,43.0147,42.9578,42.9863,93584.0
2023-08-07 11:15:00,45.35,45.36,45.26,45.26,97956.0,42.9863,42.9958,42.901,42.901,97956.0
2023-08-07 11:20:00,45.26,45.33,45.26,45.29,66326.0,42.901,42.9673,42.901,42.9294,66326.0
2023-08-07 11:25:00,45.29,45.34,45.27,45.33,52238.0,42.9294,42.9768,42.9104,42.9673,52238.0
2023-08-07 11:30:00,45.32,45.34,45.27,45.32,44288.0,42.9578,42.9768,42.9104,42.9578,44288.0
2023-08-07 11:35:00,45.32,45.35,45.3,45.33,64886.0,42.9578,42.9863,42.9389,42.9673,64886.0
2023-08-07 11:40:00,45.34,45.37,45.33,45.37,63993.0,42.9768,43.0052,42.9673,43.0052,63993.0
2023-08-07 11:45:00,45.37,45.39,45.36,45.37,72065.0,43.0052,43.0242,42.9958,43.0052,72065.0
2023-08-07 11:50:00,45.37,45.42,45.36,45.41,69368.0,43.0052,43.0526,42.9958,43.0431,69368.0
2023-08-07 11:55:00,45.41,45.47,45.4,45.45,74187.0,43.0431,43.1,43.0337,43.0811,74187.0
2023-08-07 12:00:00,45.44,45.46,45.41,45.42,74142.0,43.0716,43.0905,43.0431,43.0526,74142.0
2023-08-07 12:05:00,45.43,45.44,45.4,45.43,45643.0,43.0621,43.0716,43.0337,43.0621,45643.0
2023-08-07 12:10:00,45.42,45.44,45.39,45.43,54482.0,43.0526,43.0716,43.0242,43.0621,54482.0
2023-08-07 12:15:00,45.42,45.43,45.39,45.43,51271.0,43.0526,43.0621,43.0242,43.0621,51271.0
2023-08-07 12:20:00,45.44,45.47,45.42,45.46,109947.0,43.0716,43.1,43.0526,43.0905,109947.0
2023-08-07 12:25:00,45.47,45.51,45.45,45.51,72117.0,43.1,43.1379,43.0811,43.1379,72117.0
2023-08-07 12:30:00,45.51,45.54,45.51,45.54,126789.0,43.1379,43.1664,43.1379,43.1664,126789.0
2023-08-07 12:35:00,45.54,45.54,45.49,45.5,85870.0,43.1664,43.1664,43.119,43.1285,85870.0
2023-08-07 12:40:00,45.51,45.53,45.48,45.53,45584.0,43.1379,43.1569,43.1095,43.1569,45584.0
2023-08-07 12:45:00,45.52,45.53,45.48,45.52,57436.0,43.1474,43.1569,43.1095,43.1474,57436.0
2023-08-07 12:50:00,45.52,45.54,45.5,45.54,45845.0,43.1474,43.1664,43.1285,43.1664,45845.0
2023-08-07 12:55:00,45.54,45.57,45.51,45.56,94689.0,43.1664,43.1948,43.1379,43.1853,94689.0
2023-08-07 13:00:00,45.55,45.56,45.51,45.55,58175.0,43.1759,43.1853,43.1379,43.1759,58175.0
2023-08-07 13:05:00,45.55,45.56,45.52,45.56,50956.0,43.1759,43.1853,43.1474,43.1853,50956.0
2023-08-07 13:10:00,45.55,45.59,45.55,45.55,41238.0,43.1759,43.2138,43.1759,43.1759,41238.0
2023-08-07 13:15:00,45.55,45.58,45.54,45.58,69140.0,43.1759,43.2043,43.1664,43.2043,69140.0
2023-08-07 13:20:00,45.59,45.6,45.56,45.59,67258.0,43.2138,43.2232,43.1853,43.2138,67258.0
2023-08-07 13:25:00,45.58,45.6,45.57,45.58,40096.0,43.2043,43.2232,43.1948,43.2043,40096.0
2023-08-07 13:30:00,45.58,45.59,45.56,45.56,60652.0,43.2043,43.2138,43.1853,43.1853,60652.0
2023-08-07 13:35:00,45.57,45.58,45.56,45.58,63601.0,43.1948,43.2043,43.1853,43.2043,63601.0
2023-08-07 13:40:00,45.58,45.59,45.55,45.56,62975.0,43.2043,43.2138,43.1759,43.1853,62975.0
2023-08-07 13:45:00,45.56,45.58,45.53,45.57,68261.0,43.1853,43.2043,43.1569,43.1948,68261.0
2023-08-07 13:50:00,45.57,45.57,45.52,45.53,25225.0,43.1948,43.1948,43.1474,43.1569,25225.0
2023-08-07 13:55:00,45.53,45.54,45.5,45.53,42179.0,43.1569,43.1664,43.1285,43.1569,42179.0
2023-08-07 14:00:00,45.53,45.58,45.52,45.55,62416.0,43.1569,43.2043,43.1474,43.1759,62416.0
2023-08-07 14:05:00,45.55,45.57,45.52,45.54,58326.0,43.1759,43.1948,43.1474,43.1664,58326.0
2023-08-07 14:10:00,45.54,45.54,45.51,45.53,53791.0,43.1664,43.1664,43.1379,43.1569,53791.0
2023-08-07 14:15:00,45.52,45.54,45.48,45.5,55382.0,43.1474,43.1664,43.1095,43.1285,55382.0
2023-08-07 14:20:00,45.5,45.5,45.46,45.46,50523.0,43.1285,43.1285,43.0905,43.0905,50523.0
2023-08-07 14:25:00,45.47,45.47,45.4,45.41,62711.0,43.1,43.1,43.0337,43.0431,62711.0
2023-08-07 14:30:00,45.41,45.5,45.4,45.48,77993.0,43.0431,43.1285,43.0337,43.1095,77993.0
2023-08-07 14:35:00,45.49,45.51,45.45,45.45,38247.0,43.119,43.1379,43.0811,43.0811,38247.0
2023-08-07 14:40:00,45.45,45.48,45.44,45.48,55985.0,43.0811,43.1095,43.0716,43.1095,55985.0
2023-08-07 14:45:00,45.48,45.48,45.42,45.47,55875.0,43.1095,43.1095,43.0526,43.1,55875.0
2023-08-07 14:50:00,45.47,45.48,45.45,45.47,29976.0,43.1,43.1095,43.0811,43.1,29976.0
2023-08-07 14:55:00,45.47,45.48,45.45,45.47,53025.0,43.1,43.1095,43.0811,43.1,53025.0
2023-08-07 15:00:00,45.47,45.5,45.46,45.48,56359.0,43.1,43.1285,43.0905,43.1095,56359.0
2023-08-07 15:05:00,45.48,45.49,45.45,45.46,78915.0,43.1095,43.119,43.0811,43.0905,78915.0
2023-08-07 15:10:00,45.46,45.48,45.43,45.45,56743.0,43.0905,43.1095,43.0621,43.0811,56743.0
2023-08-07 15:15:00,45.44,45.45,45.41,45.44,87492.0,43.0716,43.0811,43.0431,43.0716,87492.0
2023-08-07 15:20:00,45.43,45.44,45.4,45.41,81654.0,43.0621,43.0716,43.0337,43.0431,81654.0
2023-08-07 15:25:00,45.41,45.41,45.37,45.38,73138.0,43.0431,43.0431,43.0052,43.0147,73138.0
2023-08-07 15:30:00,45.38,45.4,45.37,45.4,80421.0,43.0147,43.0337,43.0052,43.0337,80421.0
2023-08-07 15:35:00,45.4,45.41,45.38,45.39,113654.0,43.0337,43.0431,43.0147,43.0242,113654.0
2023-08-07 15:40:00,45.39,45.41,45.37,45.38,134026.0,43.0242,43.0431,43.0052,43.0147,134026.0
2023-08-07 15:45:00,45.38,45.45,45.36,45.44,223354.0,43.0147,43.0811,42.9958,43.0716,223354.0
2023-08-07 15:50:00,45.44,45.46,45.42,45.43,257824.0,43.0716,43.0905,43.0526,43.0621,257824.0
2023-08-07 15:55:00,45.43,45.49,45.4,45.46,672519.0,43.0621,43.119,43.0337,43.0905,672519.0
2023-08-08 09:30:00,45.3,45.42,45.15,45.41,333048.0,42.9389,43.0526,42.7967,43.0431,333048.0
2023-08-08 09:35:00,45.41,45.43,45.35,45.35,151666.0,43.0431,43.0621,42.9863,42.9863,151666.0
2023-08-08 09:40:00,45.36,45.43,45.32,45.33,158771.0,42.9958,43.0621,42.9578,42.9673,158771.0
2023-08-08 09:45:00,45.32,45.4,45.29,45.3,119423.0,42.9578,43.0337,42.9294,42.9389,119423.0
2023-08-08 09:50:00,45.3,45.38,45.27,45.3,106807.0,42.9389,43.0147,42.9104,42.9389,106807.0
2023-08-08 09:55:00,45.3,45.41,45.29,45.39,102601.0,42.9389,43.0431,42.9294,43.0242,102601.0
2023-08-08 10:00:00,45.38,45.41,45.32,45.38,219051.0,43.0147,43.0431,42.9578,43.0147,219051.0
2023-08-08 10:05:00,45.38,45.42,45.33,45.39,86484.0,43.0147,43.0526,42.9673,43.0242,86484.0
2023-08-08 10:10:00,45.39,45.39,45.29,45.3,250198.0,43.0242,43.0242,42.9294,42.9389,250198.0
2023-08-08 10:15:00,45.3,45.33,45.28,45.3,151649.0,42.9389,42.9673,42.9199,42.9389,151649.0
2023-08-08 10:20:00,45.29,45.39,45.27,45.34,125750.0,42.9294,43.0242,42.9104,42.9768,125750.0
2023-08-08 10:25:00,45.35,45.37,45.34,45.36,110629.0,42.9863,43.0052,42.9768,42.9958,110629.0
2023-08-08 10:30:00,45.36,45.37,45.32,45.36,234611.0,42.9958,43.0052,42.9578,42.9958,234611.0
2023-08-08 10:35:00,45.37,45.43,45.34,45.4,133638.0,43.0052,43.0621,42.9768,43.0337,133638.0
2023-08-08 10:40:00,45.4,45.45,45.38,45.44,96895.0,43.0337,43.0811,43.0147,43.0716,96895.0
2023-08-08 10:45:00,45.43,45.51,45.41,45.5,133990.0,43.0621,43.1379,43.0431,43.1285,133990.0
2023-08-08 10:50:00,45.5,45.55,45.48,45.52,222733.0,43.1285,43.1759,43.1095,43.1474,222733.0
2023-08-08 10:55:00,45.52,45.55,45.49,45.55,193326.0,43.1474,43.1759,43.119,43.1759,193326.0
2023-08-08 11:00:00,45.55,45.61,45.53,45.59,150047.0,43.1759,43.2327,43.1569,43.2138,150047.0
2023-08-08 11:05:00,45.59,45.59,45.5,45.51,343700.0,43.2138,43.2138,43.1285,43.1379,343700.0
2023-08-08 11:10:00,45.5,45.51,45.45,45.48,129230.0,43.1285,43.1379,43.0811,43.1095,129230.0
2023-08-08 11:15:00,45.48,45.51,45.45,45.48,165726.0,43.1095,43.1379,43.0811,43.1095,165726.0
2023-08-08 11:20:00,45.47,45.49,45.43,45.47,136485.0,43.1,43.119,43.0621,43.1,136485.0
2023-08-08 11:25:00,45.47,45.53,45.45,45.52,125104.0,43.1,43.1569,43.0811,43.1474,125104.0
2023-08-08 11:30:00,45.52,45.52,45.45,45.45,71759.0,43.1474,43.1474,43.0811,43.0811,71759.0
2023-08-08 11:35:00,45.45,45.52,45.44,45.5,103535.0,43.0811,43.1474,43.0716,43.1285,103535.0
2023-08-08 11:40:00,45.5,45.5,45.43,45.45,64919.0,43.1285,43.1285,43.0621,43.0811,64919.0
2023-08-08 11:45:00,45.45,45.47,45.42,45.45,94117.0,43.0811,43.1,43.0526,43.0811,94117.0
2023-08-08 11:50:00,45.45,45.46,45.43,45.44,55977.0,43.0811,43.0905,43.0621,43.0716,55977.0
2023-08-08 11:55:00,45.44,45.46,45.4,45.4,100833.0,43.0716,43.0905,43.0337,43.0337,100833.0
2023-08-08 12:00:00,45.4,45.42,45.4,45.41,158980.0,43.0337,43.0526,43.0337,43.0431,158980.0
2023-08-08 12:05:00,45.41,45.42,45.4,45.4,93108.0,43.0431,43.0526,43.0337,43.0337,93108.0
2023-08-08 12:10:00,45.4,45.41,45.38,45.39,153065.0,43.0337,43.0431,43.0147,43.0242,153065.0
2023-08-08 12:15:00,45.38,45.44,45.36,45.44,161857.0,43.0147,43.0716,42.9958,43.0716,161857.0
2023-08-08 12:20:00,45.44,45.46,45.39,45.41,67263.0,43.0716,43.0905,43.0242,43.0431,67263.0
2023-08-08 12:25:00,45.42,45.43,45.4,45.4,66757.0,43.0526,43.0621,43.0337,43.0337,66757.0
2023-08-08 12:30:00,45.4,45.44,45.4,45.44,86296.0,43.0337,43.0716,43.0337,43.0716,86296.0
2023-08-08 12:35:00,45.44,45.46,45.4,45.41,164534.0,43.0716,43.0905,43.0337,43.0431,164534.0
2023-08-08 12:40:00,45.41,45.44,45.4,45.41,44559.0,43.0431,43.0716,43.0337,43.0431,44559.0
2023-08-08 12:45:00,45.42,45.43,45.4,45.41,190967.0,43.0526,43.0621,43.0337,43.0431,190967.0
2023-08-08 12:50:00,45.41,45.45,45.4,45.44,86366.0,43.0431,43.0811,43.0337,43.0716,86366.0
2023-08-08 12:55:00,45.44,45.46,45.43,45.45,110317.0,43.0716,43.0905,43.0621,43.0811,110317.0
2023-08-08 13:00:00,45.46,45.5,45.44,45.48,90172.0,43.0905,43.1285,43.0716,43.1095,90172.0
2023-08-08 13:05:00,45.48,45.55,45.47,45.54,425328.0,43.1095,43.1759,43.1,43.1664,425328.0
2023-08-08 13:10:00,45.55,45.55,45.51,45.52,74646.0,43.1759,43.1759,43.1379,43.1474,74646.0
2023-08-08 13:15:00,45.53,45.55,45.52,45.53,93113.0,43.1569,43.1759,43.1474,43.1569,93113.0
2023-08-08 13:20:00,45.53,45.53,45.49,45.49,92286.0,43.1569,43.1569,43.119,43.119,92286.0
2023-08-08 13:25:00,45.5,45.52,45.46,45.5,125557.0,43.1285,43.1474,43.0905,43.1285,125557.0
2023-08-08 13:30:00,45.51,45.51,45.48,45.49,138821.0,43.1379,43.1379,43.1095,43.119,138821.0
2023-08-08 13:35:00,45.5,45.5,45.44,45.47,143324.0,43.1285,43.1285,43.0716,43.1,143324.0
2023-08-08 13:40:00,45.46,45.5,45.46,45.49,136927.0,43.0905,43.1285,43.0905,43.119,136927.0
2023-08-08 13:45:00,45.49,45.5,45.46,45.48,110417.0,43.119,43.1285,43.0905,43.1095,110417.0
2023-08-08 13:50:00,45.48,45.5,45.47,45.48,107502.0,43.1095,43.1285,43.1,43.1095,107502.0
2023-08-08 13:55:00,45.48,45.49,45.46,45.48,53009.0,43.1095,43.119,43.0905,43.1095,53009.0
2023-08-08 14:00:00,45.48,45.49,45.47,45.48,73078.0,43.1095,43.119,43.1,43.1095,73078.0
2023-08-08 14:05:00,45.48,45.5,45.47,45.48,97671.0,43.1095,43.1285,43.1,43.1095,97671.0
2023-08-08 14:10:00,45.47,45.52,45.47,45.47,554266.0,43.1,43.1474,43.1,43.1,554266.0
2023-08-08 14:15:00,45.48,45.5,45.47,45.47,206769.0,43.1095,43.1285,43.1,43.1,206769.0
2023-08-08 14:20:00,45.47,45.5,45.47,45.48,118370.0,43.1,43.1285,43.1,43.1095,118370.0
2023-08-08 14:25:00,45.48,45.5,45.47,45.47,92936.0,43.1095,43.1285,43.1,43.1,92936.0
2023-08-08 14:30:00,45.48,45.51,45.47,45.51,72195.0,43.1095,43.1379,43.1,43.1379,72195.0
2023-08-08 14:35:00,45.51,45.51,45.47,45.48,96660.0,43.1379,43.1379,43.1,43.1095,96660.0
2023-08-08 14:40:00,45.47,45.5,45.47,45.49,111529.0,43.1,43.1285,43.1,43.119,111529.0
2023-08-08 14:45:00,45.49,45.51,45.48,45.5,141225.0,43.119,43.1379,43.1095,43.1285,141225.0
2023-08-08 14:50:00,45.5,45.53,45.45,45.53,810515.0,43.1285,43.1569,43.0811,43.1569,810515.0
2023-08-08 14:55:00,45.53,45.59,45.52,45.57,338479.0,43.1569,43.2138,43.1474,43.1948,338479.0
2023-08-08 15:00:00,45.56,45.58,45.52,45.57,110870.0,43.1853,43.2043,43.1474,43.1948,110870.0
2023-08-08 15:05:00,45.57,45.57,45.53,45.54,126092.0,43.1948,43.1948,43.1569,43.1664,126092.0
2023-08-08 15:10:00,45.54,45.54,45.47,45.5,119455.0,43.1664,43.1664,43.1,43.1285,119455.0
2023-08-08 15:15:00,45.49,45.51,45.43,45.44,173065.0,43.119,43.1379,43.0621,43.0716,173065.0
2023-08-08 15:20:00,45.44,45.45,45.41,45.44,216079.0,43.0716,43.0811,43.0431,43.0716,216079.0
2023-08-08 15:25:00,45.44,45.45,45.41,45.41,141372.0,43.0716,43.0811,43.0431,43.0431,141372.0
2023-08-08 15:30:00,45.41,45.44,45.4,45.41,163349.0,43.0431,43.0716,43.0337,43.0431,163349.0
2023-08-08 15:35:00,45.41,45.42,45.38,45.41,181092.0,43.0431,43.0526,43.0147,43.0431,181092.0
2023-08-08 15:40:00,45.41,45.46,45.4,45.42,350580.0,43.0431,43.0905,43.0337,43.0526,350580.0
2023-08-08 15:45:00,45.42,45.48,45.41,45.48,151159.0,43.0526,43.1095,43.0431,43.1095,151159.0
2023-08-08 15:50:00,45.5,45.52,45.34,45.36,681860.0,43.1285,43.1474,42.9768,42.9958,681860.0
2023-08-08 15:55:00,45.36,45.41,45.35,45.39,822450.0,42.9958,43.0431,42.9863,43.0242,822450.0
2023-08-09 09:30:00,45.38,45.52,45.33,45.45,231763.0,43.0147,43.1474,42.9673,43.0811,231763.0
2023-08-09 09:35:00,45.46,45.49,45.34,45.38,127766.0,43.0905,43.119,42.9768,43.0147,127766.0
2023-08-09 09:40:00,45.38,45.41,45.32,45.35,149097.0,43.0147,43.0431,42.9578,42.9863,149097.0
2023-08-09 09:45:00,45.34,45.44,45.33,45.41,109513.0,42.9768,43.0716,42.9673,43.0431,109513.0
2023-08-09 09:50:00,45.42,45.44,45.39,45.39,145659.0,43.0526,43.0716,43.0242,43.0242,145659.0
2023-08-09 09:55:00,45.4,45.43,45.35,45.4,174847.0,43.0337,43.0621,42.9863,43.0337,174847.0
2023-08-09 10:00:00,45.4,45.45,45.39,45.44,102810.0,43.0337,43.0811,43.0242,43.0716,102810.0
2023-08-09 10:05:00,45.44,45.44,45.32,45.35,244762.0,43.0716,43.0716,42.9578,42.9863,244762.0
2023-08-09 10:10:00,45.36,45.36,45.3,45.33,174637.0,42.9958,42.9958,42.9389,42.9673,174637.0
2023-08-09 10:15:00,45.32,45.37,45.3,45.33,147927.0,42.9578,43.0052,42.9389,42.9673,147927.0
2023-08-09 10:20:00,45.34,45.35,45.3,45.32,87017.0,42.9768,42.9863,42.9389,42.9578,87017.0
2023-08-09 10:25:00,45.32,45.39,45.32,45.37,89244.0,42.9578,43.0242,42.9578,43.0052,89244.0
2023-08-09 10:30:00,45.37,45.4,45.35,45.39,175174.0,43.0052,43.0337,42.9863,43.0242,175174.0
2023-08-09 10:35:00,45.39,45.47,45.39,45.45,128243.0,43.0242,43.1,43.0242,43.0811,128243.0
2023-08-09 10:40:00,45.45,45.54,45.44,45.49,141509.0,43.0811,43.1664,43.0716,43.119,141509.0
2023-08-09 10:45:00,45.5,45.52,45.46,45.46,110081.0,43.1285,43.1474,43.0905,43.0905,110081.0
2023-08-09 10:50:00,45.46,45.5,45.43,45.47,104754.0,43.0905,43.1285,43.0621,43.1,104754.0
2023-08-09 10:55:00,45.46,45.48,45.43,45.46,139252.0,43.0905,43.1095,43.0621,43.0905,139252.0
2023-08-09 11:00:00,45.47,45.48,45.4,45.41,102052.0,43.1,43.1095,43.0337,43.0431,102052.0
2023-08-09 11:05:00,45.42,45.44,45.39,45.43,63300.0,43.0526,43.0716,43.0242,43.0621,63300.0
2023-08-09 11:10:00,45.43,45.46,45.4,45.42,78978.0,43.0621,43.0905,43.0337,43.0526,78978.0
2023-08-09 11:15:00,45.42,45.43,45.34,45.36,100340.0,43.0526,43.0621,42.9768,42.9958,100340.0
2023-08-09 11:20:00,45.36,45.37,45.32,45.34,160709.0,42.9958,43.0052,42.9578,42.9768,160709.0
2023-08-09 11:25:00,45.34,45.37,45.31,45.32,109779.0,42.9768,43.0052,42.9484,42.9578,109779.0
2023-08-09 11:30:00,45.32,45.35,45.3,45.34,106330.0,42.9578,42.9863,42.9389,42.9768,106330.0
2023-08-09 11:35:00,45.34,45.37,45.32,45.34,86316.0,42.9768,43.0052,42.9578,42.9768,86316.0
2023-08-09 11:40:00,45.34,45.35,45.28,45.29,115846.0,42.9768,42.9863,42.9199,42.9294,115846.0
2023-08-09 11:45:00,45.29,45.32,45.27,45.3,83599.0,42.9294,42.9578,42.9104,42.9389,83599.0
2023-08-09 11:50:00,45.3,45.32,45.2,45.23,116643.0,42.9389,42.9578,42.8441,42.8725,116643.0
2023-08-09 11:55:00,45.23,45.28,45.17,45.28,105242.0,42.8725,42.9199,42.8157,42.9199,105242.0
2023-08-09 12:00:00,45.27,45.33,45.25,45.31,117931.0,42.9104,42.9673,42.8915,42.9484,117931.0
2023-08-09 12:05:00,45.31,45.36,45.3,45.35,48261.0,42.9484,42.9958,42.9389,42.9863,48261.0
2023-08-09 12:10:00,45.35,45.37,45.32,45.37,69238.0,42.9863,43.0052,42.9578,43.0052,69238.0
2023-08-09 12:15:00,45.37,45.39,45.35,45.37,77163.0,43.0052,43.0242,42.9863,43.0052,77163.0
2023-08-09 12:20:00,45.37,45.39,45.35,45.39,77288.0,43.0052,43.0242,42.9863,43.0242,77288.0
2023-08-09 12:25:00,45.39,45.43,45.38,45.42,59518.0,43.0242,43.0621,43.0147,43.0526,59518.0
2023-08-09 12:30:00,45.42,45.51,45.4,45.51,88241.0,43.0526,43.1379,43.0337,43.1379,88241.0
2023-08-09 12:35:00,45.5,45.51,45.43,45.44,116534.0,43.1285,43.1379,43.0621,43.0716,116534.0
2023-08-09 12:40:00,45.44,45.46,45.41,45.41,62980.0,43.0716,43.0905,43.0431,43.0431,62980.0
2023-08-09 12:45:00,45.42,45.46,45.39,45.46,69130.0,43.0526,43.0905,43.0242,43.0905,69130.0
2023-08-09 12:50:00,45.46,45.47,45.42,45.42,121332.0,43.0905,43.1,43.0526,43.0526,121332.0
2023-08-09 12:55:00,45.42,45.45,45.41,45.42,77422.0,43.0526,43.0811,43.0431,43.0526,77422.0
2023-08-09 13:00:00,45.42,45.46,45.39,45.44,66734.0,43.0526,43.0905,43.0242,43.0716,66734.0
2023-08-09 13:05:00,45.45,45.49,45.44,45.48,45856.0,43.0811,43.119,43.0716,43.1095,45856.0
2023-08-09 13:10:00,45.48,45.49,45.46,45.48,30257.0,43.1095,43.119,43.0905,43.1095,30257.0
2023-08-09 13:15:00,45.49,45.54,45.48,45.53,85517.0,43.119,43.1664,43.1095,43.1569,85517.0
2023-08-09 13:20:00,45.53,45.54,45.49,45.52,41733.0,43.1569,43.1664,43.119,43.1474,41733.0
2023-08-09 13:25:00,45.51,45.53,45.5,45.51,51250.0,43.1379,43.1569,43.1285,43.1379,51250.0
2023-08-09 13:30:00,45.51,45.56,45.5,45.5,72520.0,43.1379,43.1853,43.1285,43.1285,72520.0
2023-08-09 13:35:00,45.51,45.53,45.49,45.51,61342.0,43.1379,43.1569,43.119,43.1379,61342.0
2023-08-09 13:40:00,45.52,45.54,45.5,45.52,54454.0,43.1474,43.1664,43.1285,43.1474,54454.0
2023-08-09 13:45:00,45.53,45.54,45.48,45.48,79019.0,43.1569,43.1664,43.1095,43.1095,79019.0
2023-08-09 13:50:00,45.48,45.51,45.47,45.5,54643.0,43.1095,43.1379,43.1,43.1285,54643.0
2023-08-09 13:55:00,45.5,45.51,45.48,45.5,81855.0,43.1285,43.1379,43.1095,43.1285,81855.0
2023-08-09 14:00:00,45.49,45.5,45.48,45.49,84888.0,43.119,43.1285,43.1095,43.119,84888.0
2023-08-09 14:05:00,45.49,45.51,45.48,45.49,55189.0,43.119,43.1379,43.1095,43.119,55189.0
2023-08-09 14:10:00,45.49,45.52,45.47,45.52,62619.0,43.119,43.1474,43.1,43.1474,62619.0
2023-08-09 14:15:00,45.52,45.54,45.5,45.54,80560.0,43.1474,43.1664,43.1285,43.1664,80560.0
2023-08-09 14:20:00,45.54,45.61,45.53,45.6,136930.0,43.1664,43.2327,43.1569,43.2232,136930.0
2023-08-09 14:25:00,45.61,45.62,45.57,45.61,174278.0,43.2327,43.2422,43.1948,43.2327,174278.0
2023-08-09 14:30:00,45.61,45.62,45.58,45.6,106681.0,43.2327,43.2422,43.2043,43.2232,106681.0
2023-08-09 14:35:00,45.59,45.64,45.59,45.64,67832.0,43.2138,43.2612,43.2138,43.2612,67832.0
2023-08-09 14:40:00,45.64,45.64,45.55,45.55,101922.0,43.2612,43.2612,43.1759,43.1759,101922.0
2023-08-09 14:45:00,45.55,45.58,45.52,45.58,89079.0,43.1759,43.2043,43.1474,43.2043,89079.0
2023-08-09 14:50:00,45.58,45.58,45.54,45.54,96076.0,43.2043,43.2043,43.1664,43.1664,96076.0
2023-08-09 14:55:00,45.54,45.58,45.54,45.56,152622.0,43.1664,43.2043,43.1664,43.1853,152622.0
2023-08-09 15:00:00,45.57,45.58,45.54,45.57,96588.0,43.1948,43.2043,43.1664,43.1948,96588.0
2023-08-09 15:05:00,45.57,45.58,45.51,45.51,165208.0,43.1948,43.2043,43.1379,43.1379,165208.0
2023-08-09 15:10:00,45.51,45.53,45.5,45.53,136999.0,43.1379,43.1569,43.1285,43.1569,136999.0
2023-08-09 15:15:00,45.53,45.53,45.48,45.53,108411.0,43.1569,43.1569,43.1095,43.1569,108411.0
2023-08-09 15:20:00,45.53,45.55,45.52,45.55,222342.0,43.1569,43.1759,43.1474,43.1759,222342.0
2023-08-09 15:25:00,45.55,45.59,45.54,45.59,198128.0,43.1759,43.2138,43.1664,43.2138,198128.0
2023-08-09 15:30:00,45.59,45.6,45.55,45.56,234486.0,43.2138,43.2232,43.1759,43.1853,234486.0
2023-08-09 15:35:00,45.56,45.58,45.53,45.53,211509.0,43.1853,43.2043,43.1569,43.1569,211509.0
2023-08-09 15:40:00,45.53,45.56,45.47,45.48,246576.0,43.1569,43.1853,43.1,43.1095,246576.0
2023-08-09 15:45:00,45.48,45.48,45.27,45.33,224948.0,43.1095,43.1095,42.9104,42.9673,224948.0
2023-08-09 15:50:00,45.32,45.33,45.26,45.28,483668.0,42.9578,42.9673,42.901,42.9199,483668.0
2023-08-09 15:55:00,45.27,45.32,45.24,45.29,1023165.0,42.9104,42.9578,42.882,42.9294,1023165.0
2023-08-10 09:30:00,45.67,45.99,45.67,45.98,301843.0,43.2896,43.5929,43.2896,43.5834,301843.0
2023-08-10 09:35:00,45.98,45.99,45.86,45.87,181398.0,43.5834,43.5929,43.4697,43.4792,181398.0
2023-08-10 09:40:00,45.87,45.91,45.8,45.87,193642.0,43.4792,43.5171,43.4128,43.4792,193642.0
2023-08-10 09:45:00,45.88,45.97,45.88,45.94,239180.0,43.4887,43.574,43.4887,43.5455,239180.0
2023-08-10 09:50:00,45.94,46.08,45.94,46.08,168223.0,43.5455,43.6782,43.5455,43.6782,168223.0
2023-08-10 09:55:00,46.07,46.22,46.06,46.2,149037.0,43.6687,43.8109,43.6593,43.792,149037.0
2023-08-10 10:00:00,46.2,46.29,46.19,46.28,152467.0,43.792,43.8773,43.7825,43.8678,152467.0
2023-08-10 10:05:00,46.28,46.39,46.26,46.34,196190.0,43.8678,43.9721,43.8488,43.9247,196190.0
2023-08-10 10:10:00,46.34,46.51,46.34,46.49,239156.0,43.9247,44.0858,43.9247,44.0669,239156.0
2023-08-10 10:15:00,46.48,46.53,46.45,46.45,204953.0,44.0574,44.1048,44.0289,44.0289,204953.0
2023-08-10 10:20:00,46.45,46.48,46.39,46.46,159760.0,44.0289,44.0574,43.9721,44.0384,159760.0
2023-08-10 10:25:00,46.46,46.47,46.39,46.39,161063.0,44.0384,44.0479,43.9721,43.9721,161063.0
2023-08-10 10:30:00,46.39,46.49,46.37,46.48,136286.0,43.9721,44.0669,43.9531,44.0574,136286.0
2023-08-10 10:35:00,46.48,46.51,46.35,46.39,255249.0,44.0574,44.0858,43.9342,43.9721,255249.0
2023-08-10 10:40:00,46.39,46.39,46.28,46.32,167905.0,43.9721,43.9721,43.8678,43.9057,167905.0
2023-08-10 10:45:00,46.31,46.31,46.17,46.18,242815.0,43.8962,43.8962,43.7635,43.773,242815.0
2023-08-10 10:50:00,46.18,46.22,46.13,46.21,172932.0,43.773,43.8109,43.7256,43.8015,172932.0
2023-08-10 10:55:00,46.21,46.35,46.2,46.3,196329.0,43.8015,43.9342,43.792,43.8868,196329.0
2023-08-10 11:00:00,46.3,46.31,46.16,46.2,208342.0,43.8868,43.8962,43.7541,43.792,208342.0
2023-08-10 11:05:00,46.2,46.21,46.14,46.18,173894.0,43.792,43.8015,43.7351,43.773,173894.0
2023-08-10 11:10:00,46.17,46.17,46.1,46.12,186006.0,43.7635,43.7635,43.6972,43.7161,186006.0
2023-08-10 11:15:00,46.11,46.14,46.09,46.11,172440.0,43.7067,43.7351,43.6877,43.7067,172440.0
2023-08-10 11:20:00,46.11,46.11,45.99,46.03,174983.0,43.7067,43.7067,43.5929,43.6308,174983.0
2023-08-10 11:25:00,46.03,46.09,46.02,46.07,199651.0,43.6308,43.6877,43.6214,43.6687,199651.0
2023-08-10 11:30:00,46.06,46.15,46.03,46.14,238701.0,43.6593,43.7446,43.6308,43.7351,238701.0
2023-08-10 11:35:00,46.14,46.21,46.11,46.21,89939.0,43.7351,43.8015,43.7067,43.8015,89939.0
2023-08-10 11:40:00,46.21,46.21,46.05,46.1,93122.0,43.8015,43.8015,43.6498,43.6972,93122.0
2023-08-10 11:45:00,46.09,46.09,45.99,46.04,125759.0,43.6877,43.6877,43.5929,43.6403,125759.0
2023-08-10 11:50:00,46.04,46.05,45.94,45.98,118128.0,43.6403,43.6498,43.5455,43.5834,118128.0
2023-08-10 11:55:00,45.98,46.06,45.94,46.05,93696.0,43.5834,43.6593,43.5455,43.6498,93696.0
2023-08-10 12:00:00,46.05,46.11,46.04,46.11,178941.0,43.6498,43.7067,43.6403,43.7067,178941.0
2023-08-10 12:05:00,46.11,46.13,46.05,46.06,89912.0,43.7067,43.7256,43.6498,43.6593,89912.0
2023-08-10 12:10:00,46.07,46.07,46.0,46.03,107389.0,43.6687,43.6687,43.6024,43.6308,107389.0
2023-08-10 12:15:00,46.02,46.05,45.97,46.0,122919.0,43.6214,43.6498,43.574,43.6024,122919.0
2023-08-10 12:20:00,46.01,46.02,45.97,46.0,74351.0,43.6119,43.6214,43.574,43.6024,74351.0
2023-08-10 12:25:00,46.0,46.04,45.96,46.04,98818.0,43.6024,43.6403,43.5645,43.6403,98818.0
2023-08-10 12:30:00,46.04,46.05,46.01,46.04,72102.0,43.6403,43.6498,43.6119,43.6403,72102.0
2023-08-10 12:35:00,46.04,46.12,46.01,46.12,88957.0,43.6403,43.7161,43.6119,43.7161,88957.0
2023-08-10 12:40:00,46.12,46.12,46.07,46.11,78372.0,43.7161,43.7161,43.6687,43.7067,78372.0
2023-08-10 12:45:00,46.11,46.13,46.09,46.11,80451.0,43.7067,43.7256,43.6877,43.7067,80451.0
2023-08-10 12:50:00,46.12,46.12,46.03,46.04,84357.0,43.7161,43.7161,43.6308,43.6403,84357.0
2023-08-10 12:55:00,46.04,46.04,45.9,45.94,103214.0,43.6403,43.6403,43.5076,43.5455,103214.0
2023-08-10 13:00:00,45.93,45.94,45.87,45.9,63588.0,43.536,43.5455,43.4792,43.5076,63588.0
2023-08-10 13:05:00,45.9,45.97,45.9,45.95,53270.0,43.5076,43.574,43.5076,43.555,53270.0
2023-08-10 13:10:00,45.94,45.98,45.91,45.94,67931.0,43.5455,43.5834,43.5171,43.5455,67931.0
2023-08-10 13:15:00,45.95,45.96,45.89,45.93,87364.0,43.555,43.5645,43.4981,43.536,87364.0
2023-08-10 13:20:00,45.92,45.92,45.81,45.89,104941.0,43.5266,43.5266,43.4223,43.4981,104941.0
2023-08-10 13:25:00,45.88,45.9,45.84,45.86,116136.0,43.4887,43.5076,43.4507,43.4697,116136.0
2023-08-10 13:30:00,45.85,45.85,45.79,45.84,94020.0,43.4602,43.4602,43.4033,43.4507,94020.0
2023-08-10 13:35:00,45.83,45.85,45.8,45.85,60565.0,43.4413,43.4602,43.4128,43.4602,60565.0
2023-08-10 13:40:00,45.86,45.87,45.74,45.79,97091.0,43.4697,43.4792,43.3559,43.4033,97091.0
2023-08-10 13:45:00,45.79,45.88,45.79,45.86,98555.0,43.4033,43.4887,43.4033,43.4697,98555.0
2023-08-10 13:50:00,45.86,45.88,45.82,45.83,123951.0,43.4697,43.4887,43.4318,43.4413,123951.0
2023-08-10 13:55:00,45.83,45.83,45.71,45.74,93479.0,43.4413,43.4413,43.3275,43.3559,93479.0
2023-08-10 14:00:00,45.74,45.82,45.73,45.82,62975.0,43.3559,43.4318,43.3465,43.4318,62975.0
2023-08-10 14:05:00,45.82,45.87,45.81,45.83,92368.0,43.4318,43.4792,43.4223,43.4413,92368.0
2023-08-10 14:10:00,45.83,45.89,45.82,45.89,137888.0,43.4413,43.4981,43.4318,43.4981,137888.0
2023-08-10 14:15:00,45.88,45.92,45.87,45.89,96948.0,43.4887,43.5266,43.4792,43.4981,96948.0
2023-08-10 14:20:00,45.9,45.94,45.87,45.91,84818.0,43.5076,43.5455,43.4792,43.5171,84818.0
2023-08-10 14:25:00,45.91,45.94,45.88,45.9,78133.0,43.5171,43.5455,43.4887,43.5076,78133.0
2023-08-10 14:30:00,45.91,45.94,45.87,45.88,88874.0,43.5171,43.5455,43.4792,43.4887,88874.0
2023-08-10 14:35:00,45.88,45.95,45.87,45.95,96958.0,43.4887,43.555,43.4792,43.555,96958.0
2023-08-10 14:40:00,45.95,45.95,45.88,45.93,66106.0,43.555,43.555,43.4887,43.536,66106.0
2023-08-10 14:45:00,45.92,45.99,45.9,45.95,81744.0,43.5266,43.5929,43.5076,43.555,81744.0
2023-08-10 14:50:00,45.96,46.05,45.95,46.05,136392.0,43.5645,43.6498,43.555,43.6498,136392.0
2023-08-10 14:55:00,46.05,46.08,46.02,46.08,181787.0,43.6498,43.6782,43.6214,43.6782,181787.0
2023-08-10 15:00:00,46.07,46.08,45.97,46.01,140059.0,43.6687,43.6782,43.574,43.6119,140059.0
2023-08-10 15:05:00,46.02,46.04,45.99,46.02,92947.0,43.6214,43.6403,43.5929,43.6214,92947.0
2023-08-10 15:10:00,46.03,46.07,46.02,46.06,133801.0,43.6308,43.6687,43.6214,43.6593,133801.0
2023-08-10 15:15:00,46.07,46.08,46.02,46.03,138997.0,43.6687,43.6782,43.6214,43.6308,138997.0
2023-08-10 15:20:00,46.03,46.04,45.96,45.99,146256.0,43.6308,43.6403,43.5645,43.5929,146256.0
2023-08-10 15:25:00,45.99,46.01,45.95,45.98,136325.0,43.5929,43.6119,43.555,43.5834,136325.0
2023-08-10 15:30:00,45.98,46.0,45.94,45.97,229455.0,43.5834,43.6024,43.5455,43.574,229455.0
2023-08-10 15:35:00,45.96,45.98,45.94,45.97,207227.0,43.5645,43.5834,43.5455,43.574,207227.0
2023-08-10 15:40:00,45.97,46.01,45.93,45.93,326654.0,43.574,43.6119,43.536,43.536,326654.0
2023-08-10 15:45:00,45.93,45.98,45.9,45.92,169208.0,43.536,43.5834,43.5076,43.5266,169208.0
2023-08-10 15:50:00,45.92,45.95,45.9,45.94,283325.0,43.5266,43.555,43.5076,43.5455,283325.0
2023-08-10 15:55:00,45.94,45.98,45.93,45.95,530637.0,43.5455,43.5834,43.536,43.555,530637.0
2023-08-11 09:30:00,45.68,45.75,45.58,45.66,290468.0,43.2991,43.3654,43.2043,43.2801,290468.0
2023-08-11 09:35:00,45.67,45.69,45.59,45.63,144713.0,43.2896,43.3086,43.2138,43.2517,144713.0
2023-08-11 09:40:00,45.63,45.71,45.56,45.71,192258.0,43.2517,43.3275,43.1853,43.3275,192258.0
2023-08-11 09:45:00,45.72,45.82,45.69,45.8,194521.0,43.337,43.4318,43.3086,43.4128,194521.0
2023-08-11 09:50:00,45.8,45.82,45.74,45.8,84967.0,43.4128,43.4318,43.3559,43.4128,84967.0
2023-08-11 09:55:00,45.8,45.84,45.73,45.75,156155.0,43.4128,43.4507,43.3465,43.3654,156155.0
2023-08-11 10:00:00,45.76,45.89,45.75,45.82,188180.0,43.3749,43.4981,43.3654,43.4318,188180.0
2023-08-11 10:05:00,45.82,45.84,45.71,45.73,76395.0,43.4318,43.4507,43.3275,43.3465,76395.0
2023-08-11 10:10:00,45.74,45.85,45.72,45.82,114121.0,43.3559,43.4602,43.337,43.4318,114121.0
2023-08-11 10:15:00,45.81,45.88,45.81,45.86,206820.0,43.4223,43.4887,43.4223,43.4697,206820.0
2023-08-11 10:20:00,45.87,45.97,45.86,45.94,185417.0,43.4792,43.574,43.4697,43.5455,185417.0
2023-08-11 10:25:00,45.94,45.95,45.88,45.91,65623.0,43.5455,43.555,43.4887,43.5171,65623.0
2023-08-11 10:30:00,45.92,45.97,45.89,45.91,174585.0,43.5266,43.574,43.4981,43.5171,174585.0
2023-08-11 10:35:00,45.91,45.99,45.88,45.98,133455.0,43.5171,43.5929,43.4887,43.5834,133455.0
2023-08-11 10:40:00,45.98,46.03,45.9,45.95,118827.0,43.5834,43.6308,43.5076,43.555,118827.0
2023-08-11 10:45:00,45.95,45.96,45.89,45.9,99280.0,43.555,43.5645,43.4981,43.5076,99280.0
2023-08-11 10:50:00,45.91,45.92,45.8,45.81,73637.0,43.5171,43.5266,43.4128,43.4223,73637.0
2023-08-11 10:55:00,45.81,45.84,45.8,45.81,81787.0,43.4223,43.4507,43.4128,43.4223,81787.0
2023-08-11 11:00:00,45.82,45.84,45.8,45.83,62679.0,43.4318,43.4507,43.4128,43.4413,62679.0
2023-08-11 11:05:00,45.83,45.85,45.81,45.83,50127.0,43.4413,43.4602,43.4223,43.4413,50127.0
2023-08-11 11:10:00,45.83,45.85,45.8,45.84,83145.0,43.4413,43.4602,43.4128,43.4507,83145.0
2023-08-11 11:15:00,45.84,45.84,45.79,45.81,68163.0,43.4507,43.4507,43.4033,43.4223,68163.0
2023-08-11 11:20:00,45.81,45.88,45.81,45.84,66258.0,43.4223,43.4887,43.4223,43.4507,66258.0
2023-08-11 11:25:00,45.84,45.86,45.82,45.82,38717.0,43.4507,43.4697,43.4318,43.4318,38717.0
2023-08-11 11:30:00,45.82,45.84,45.77,45.78,76910.0,43.4318,43.4507,43.3844,43.3939,76910.0
2023-08-11 11:35:00,45.78,45.86,45.78,45.84,78289.0,43.3939,43.4697,43.3939,43.4507,78289.0
2023-08-11 11:40:00,45.83,45.87,45.8,45.87,96898.0,43.4413,43.4792,43.4128,43.4792,96898.0
2023-08-11 11:45:00,45.86,45.9,45.86,45.9,81207.0,43.4697,43.5076,43.4697,43.5076,81207.0
2023-08-11 11:50:00,45.9,45.92,45.87,45.89,54973.0,43.5076,43.5266,43.4792,43.4981,54973.0
2023-08-11 11:55:00,45.89,45.98,45.87,45.97,84441.0,43.4981,43.5834,43.4792,43.574,84441.0
2023-08-11 12:00:00,45.98,46.01,45.95,45.96,126251.0,43.5834,43.6119,43.555,43.5645,126251.0
2023-08-11 12:05:00,45.96,46.03,45.95,45.99,88179.0,43.5645,43.6308,43.555,43.5929,88179.0
2023-08-11 12:10:00,45.99,46.04,45.97,46.04,86402.0,43.5929,43.6403,43.574,43.6403,86402.0
2023-08-11 12:15:00,46.04,46.05,45.98,46.0,80350.0,43.6403,43.6498,43.5834,43.6024,80350.0
2023-08-11 12:20:00,45.99,46.03,45.98,45.99,93698.0,43.5929,43.6308,43.5834,43.5929,93698.0
2023-08-11 12:25:00,45.98,46.0,45.94,45.99,80714.0,43.5834,43.6024,43.5455,43.5929,80714.0
2023-08-11 12:30:00,46.0,46.03,45.97,46.02,62348.0,43.6024,43.6308,43.574,43.6214,62348.0
2023-08-11 12:35:00,46.01,46.02,45.96,45.98,47496.0,43.6119,43.6214,43.5645,43.5834,47496.0
2023-08-11 12:40:00,45.98,46.0,45.94,45.95,90442.0,43.5834,43.6024,43.5455,43.555,90442.0
2023-08-11 12:45:00,45.95,45.97,45.93,45.95,77367.0,43.555,43.574,43.536,43.555,77367.0
2023-08-11 12:50:00,45.94,45.98,45.93,45.97,69867.0,43.5455,43.5834,43.536,43.574,69867.0
2023-08-11 12:55:00,45.96,45.97,45.93,45.96,91643.0,43.5645,43.574,43.536,43.5645,91643.0
2023-08-11 13:00:00,45.96,46.0,45.95,45.97,74656.0,43.5645,43.6024,43.555,43.574,74656.0
2023-08-11 13:05:00,45.97,45.97,45.93,45.96,49481.0,43.574,43.574,43.536,43.5645,49481.0
2023-08-11 13:10:00,45.96,45.99,45.95,45.98,80298.0,43.5645,43.5929,43.555,43.5834,80298.0
2023-08-11 13:15:00,45.98,46.02,45.98,46.02,116857.0,43.5834,43.6214,43.5834,43.6214,116857.0
2023-08-11 13:20:00,46.02,46.06,46.01,46.04,108883.0,43.6214,43.6593,43.6119,43.6403,108883.0
2023-08-11 13:25:00,46.03,46.12,46.03,46.12,150988.0,43.6308,43.7161,43.6308,43.7161,150988.0
2023-08-11 13:30:00,46.12,46.13,46.08,46.09,154609.0,43.7161,43.7256,43.6782,43.6877,154609.0
2023-08-11 13:35:00,46.09,46.13,46.09,46.13,103019.0,43.6877,43.7256,43.6877,43.7256,103019.0
2023-08-11 13:40:00,46.13,46.14,46.08,46.12,152957.0,43.7256,43.7351,43.6782,43.7161,152957.0
2023-08-11 13:45:00,46.12,46.12,46.05,46.07,148082.0,43.7161,43.7161,43.6498,43.6687,148082.0
2023-08-11 13:50:00,46.07,46.08,46.04,46.07,139363.0,43.6687,43.6782,43.6403,43.6687,139363.0
2023-08-11 13:55:00,46.07,46.08,46.02,46.08,101837.0,43.6687,43.6782,43.6214,43.6782,101837.0
2023-08-11 14:00:00,46.08,46.14,46.06,46.13,111469.0,43.6782,43.7351,43.6593,43.7256,111469.0
2023-08-11 14:05:00,46.14,46.16,46.1,46.11,88926.0,43.7351,43.7541,43.6972,43.7067,88926.0
2023-08-11 14:10:00,46.11,46.13,46.08,46.13,89013.0,43.7067,43.7256,43.6782,43.7256,89013.0
2023-08-11 14:15:00,46.13,46.15,46.11,46.12,88544.0,43.7256,43.7446,43.7067,43.7161,88544.0
2023-08-11 14:20:00,46.12,46.17,46.09,46.16,105214.0,43.7161,43.7635,43.6877,43.7541,105214.0
2023-08-11 14:25:00,46.16,46.19,46.14,46.15,77225.0,43.7541,43.7825,43.7351,43.7446,77225.0
2023-08-11 14:30:00,46.15,46.22,46.14,46.15,136748.0,43.7446,43.8109,43.7351,43.7446,136748.0
2023-08-11 14:35:00,46.15,46.18,46.12,46.18,122841.0,43.7446,43.773,43.7161,43.773,122841.0
2023-08-11 14:40:00,46.18,46.19,46.15,46.16,92784.0,43.773,43.7825,43.7446,43.7541,92784.0
2023-08-11 14:45:00,46.16,46.21,46.15,46.2,107103.0,43.7541,43.8015,43.7446,43.792,107103.0
2023-08-11 14:50:00,46.2,46.22,46.17,46.2,96709.0,43.792,43.8109,43.7635,43.792,96709.0
2023-08-11 14:55:00,46.2,46.23,46.18,46.2,107150.0,43.792,43.8204,43.773,43.792,107150.0
2023-08-11 15:00:00,46.19,46.2,46.12,46.14,128356.0,43.7825,43.792,43.7161,43.7351,128356.0
2023-08-11 15:05:00,46.13,46.14,46.02,46.04,215128.0,43.7256,43.7351,43.6214,43.6403,215128.0
2023-08-11 15:10:00,46.03,46.06,46.01,46.05,96557.0,43.6308,43.6593,43.6119,43.6498,96557.0
2023-08-11 15:15:00,46.04,46.06,46.02,46.05,132990.0,43.6403,43.6593,43.6214,43.6498,132990.0
2023-08-11 15:20:00,46.05,46.13,46.04,46.13,124740.0,43.6498,43.7256,43.6403,43.7256,124740.0
2023-08-11 15:25:00,46.13,46.16,46.1,46.11,130654.0,43.7256,43.7541,43.6972,43.7067,130654.0
2023-08-11 15:30:00,46.11,46.13,46.09,46.12,149011.0,43.7067,43.7256,43.6877,43.7161,149011.0
2023-08-11 15:35:00,46.12,46.14,46.07,46.09,174583.0,43.7161,43.7351,43.6687,43.6877,174583.0
2023-08-11 15:40:00,46.09,46.1,46.06,46.1,131152.0,43.6877,43.6972,43.6593,43.6972,131152.0
2023-08-11 15:45:00,46.09,46.1,46.05,46.08,194761.0,43.6877,43.6972,43.6498,43.6782,194761.0
2023-08-11 15:50:00,46.08,46.08,45.99,46.0,220978.0,43.6782,43.6782,43.5929,43.6024,220978.0
2023-08-11 15:55:00,45.99,46.06,45.98,46.05,972268.0,43.5929,43.6593,43.5834,43.6498,972268.0
2023-08-14 09:30:00,46.16,46.59,46.16,46.58,476418.0,43.7541,44.1616,43.7541,44.1522,476418.0
2023-08-14 09:35:00,46.58,46.65,46.49,46.63,387181.0,44.1522,44.2185,44.0669,44.1996,387181.0
2023-08-14 09:40:00,46.63,46.74,46.59,46.73,456899.0,44.1996,44.3038,44.1616,44.2943,456899.0
2023-08-14 09:45:00,46.73,46.83,46.68,46.71,558852.0,44.2943,44.3891,44.247,44.2754,558852.0
2023-08-14 09:50:00,46.72,46.87,46.68,46.84,257250.0,44.2849,44.4271,44.247,44.3986,257250.0
2023-08-14 09:55:00,46.84,46.86,46.72,46.74,206252.0,44.3986,44.4176,44.2849,44.3038,206252.0
2023-08-14 10:00:00,46.75,46.8,46.68,46.75,177019.0,44.3133,44.3607,44.247,44.3133,177019.0
2023-08-14 10:05:00,46.74,46.76,46.64,46.65,693160.0,44.3038,44.3228,44.209,44.2185,693160.0
2023-08-14 10:10:00,46.65,46.65,46.47,46.51,379119.0,44.2185,44.2185,44.0479,44.0858,379119.0
2023-08-14 10:15:00,46.5,46.53,46.42,46.45,189655.0,44.0763,44.1048,44.0005,44.0289,189655.0
2023-08-14 10:20:00,46.45,46.5,46.38,46.47,206176.0,44.0289,44.0763,43.9626,44.0479,206176.0
2023-08-14 10:25:00,46.48,46.49,46.39,46.4,403616.0,44.0574,44.0669,43.9721,43.9815,403616.0
2023-08-14 10:30:00,46.4,46.46,46.38,46.45,196390.0,43.9815,44.0384,43.9626,44.0289,196390.0
2023-08-14 10:35:00,46.43,46.49,46.42,46.48,167668.0,44.01,44.0669,44.0005,44.0574,167668.0
2023-08-14 10:40:00,46.48,46.51,46.42,46.45,179006.0,44.0574,44.0858,44.0005,44.0289,179006.0
2023-08-14 10:45:00,46.46,46.5,46.43,46.47,172403.0,44.0384,44.0763,44.01,44.0479,172403.0
2023-08-14 10:50:00,46.47,46.58,46.45,46.49,189205.0,44.0479,44.1522,44.0289,44.0669,189205.0
2023-08-14 10:55:00,46.49,46.53,46.46,46.48,130718.0,44.0669,44.1048,44.0384,44.0574,130718.0
2023-08-14 11:00:00,46.48,46.52,46.45,46.48,113243.0,44.0574,44.0953,44.0289,44.0574,113243.0
2023-08-14 11:05:00,46.47,46.49,46.42,46.45,116156.0,44.0479,44.0669,44.0005,44.0289,116156.0
2023-08-14 11:10:00,46.44,46.45,46.36,46.42,134609.0,44.0195,44.0289,43.9436,44.0005,134609.0
2023-08-14 11:15:00,46.42,46.47,46.39,46.43,135697.0,44.0005,44.0479,43.9721,44.01,135697.0
2023-08-14 11:20:00,46.43,46.48,46.43,46.46,88337.0,44.01,44.0574,44.01,44.0384,88337.0
2023-08-14 11:25:00,46.46,46.51,46.45,46.47,105311.0,44.0384,44.0858,44.0289,44.0479,105311.0
2023-08-14 11:30:00,46.47,46.5,46.46,46.5,89756.0,44.0479,44.0763,44.0384,44.0763,89756.0
2023-08-14 11:35:00,46.5,46.51,46.45,46.47,103418.0,44.0763,44.0858,44.0289,44.0479,103418.0
2023-08-14 11:40:00,46.47,46.51,46.42,46.44,409056.0,44.0479,44.0858,44.0005,44.0195,409056.0
2023-08-14 11:45:00,46.44,46.46,46.41,46.41,180893.0,44.0195,44.0384,43.991,43.991,180893.0
2023-08-14 11:50:00,46.41,46.51,46.4,46.49,123220.0,43.991,44.0858,43.9815,44.0669,123220.0
2023-08-14 11:55:00,46.49,46.56,46.48,46.53,85535.0,44.0669,44.1332,44.0574,44.1048,85535.0
2023-08-14 12:00:00,46.53,46.55,46.48,46.54,92915.0,44.1048,44.1237,44.0574,44.1143,92915.0
2023-08-14 12:05:00,46.54,46.55,46.44,46.48,106893.0,44.1143,44.1237,44.0195,44.0574,106893.0
2023-08-14 12:10:00,46.48,46.49,46.43,46.46,91044.0,44.0574,44.0669,44.01,44.0384,91044.0
2023-08-14 12:15:00,46.46,46.49,46.43,46.45,148218.0,44.0384,44.0669,44.01,44.0289,148218.0
2023-08-14 12:20:00,46.45,46.46,46.34,46.35,97337.0,44.0289,44.0384,43.9247,43.9342,97337.0
2023-08-14 12:25:00,46.35,46.39,46.34,46.37,79648.0,43.9342,43.9721,43.9247,43.9531,79648.0
2023-08-14 12:30:00,46.37,46.38,46.31,46.33,138507.0,43.9531,43.9626,43.8962,43.9152,138507.0
2023-08-14 12:35:00,46.33,46.4,46.31,46.4,74623.0,43.9152,43.9815,43.8962,43.9815,74623.0
2023-08-14 12:40:00,46.4,46.48,46.39,46.47,113200.0,43.9815,44.0574,43.9721,44.0479,113200.0
2023-08-14 12:45:00,46.48,46.53,46.47,46.52,54311.0,44.0574,44.1048,44.0479,44.0953,54311.0
2023-08-14 12:50:00,46.53,46.54,46.49,46.54,57931.0,44.1048,44.1143,44.0669,44.1143,57931.0
2023-08-14 12:55:00,46.53,46.56,46.52,46.55,62429.0,44.1048,44.1332,44.0953,44.1237,62429.0
2023-08-14 13:00:00,46.54,46.55,46.52,46.52,71587.0,44.1143,44.1237,44.0953,44.0953,71587.0
2023-08-14 13:05:00,46.52,46.52,46.5,46.51,93294.0,44.0953,44.0953,44.0763,44.0858,93294.0
2023-08-14 13:10:00,46.52,46.54,46.48,46.52,119194.0,44.0953,44.1143,44.0574,44.0953,119194.0
2023-08-14 13:15:00,46.52,46.55,46.5,46.52,95419.0,44.0953,44.1237,44.0763,44.0953,95419.0
2023-08-14 13:20:00,46.51,46.58,46.48,46.57,414839.0,44.0858,44.1522,44.0574,44.1427,414839.0
2023-08-14 13:25:00,46.58,46.58,46.51,46.55,65671.0,44.1522,44.1522,44.0858,44.1237,65671.0
2023-08-14 13:30:00,46.55,46.57,46.48,46.48,73266.0,44.1237,44.1427,44.0574,44.0574,73266.0
2023-08-14 13:35:00,46.49,46.49,46.44,46.46,108345.0,44.0669,44.0669,44.0195,44.0384,108345.0
2023-08-14 13:40:00,46.46,46.49,46.44,46.48,79911.0,44.0384,44.0669,44.0195,44.0574,79911.0
2023-08-14 13:45:00,46.47,46.5,46.47,46.48,119797.0,44.0479,44.0763,44.0479,44.0574,119797.0
2023-08-14 13:50:00,46.47,46.49,46.43,46.46,80328.0,44.0479,44.0669,44.01,44.0384,80328.0
2023-08-14 13:55:00,46.46,46.49,46.45,46.48,47873.0,44.0384,44.0669,44.0289,44.0574,47873.0
2023-08-14 14:00:00,46.49,46.49,46.45,46.46,104958.0,44.0669,44.0669,44.0289,44.0384,104958.0
2023-08-14 14:05:00,46.46,46.48,46.4,46.41,75341.0,44.0384,44.0574,43.9815,43.991,75341.0
2023-08-14 14:10:00,46.4,46.44,46.38,46.38,80193.0,43.9815,44.0195,43.9626,43.9626,80193.0
2023-08-14 14:15:00,46.39,46.44,46.36,46.42,85329.0,43.9721,44.0195,43.9436,44.0005,85329.0
2023-08-14 14:20:00,46.42,46.45,46.41,46.45,65072.0,44.0005,44.0289,43.991,44.0289,65072.0
2023-08-14 14:25:00,46.45,46.49,46.43,46.48,78663.0,44.0289,44.0669,44.01,44.0574,78663.0
2023-08-14 14:30:00,46.48,46.5,46.43,46.47,102304.0,44.0574,44.0763,44.01,44.0479,102304.0
2023-08-14 14:35:00,46.47,46.49,46.44,46.45,74132.0,44.0479,44.0669,44.0195,44.0289,74132.0
2023-08-14 14:40:00,46.44,46.49,46.44,46.46,95960.0,44.0195,44.0669,44.0195,44.0384,95960.0
2023-08-14 14:45:00,46.46,46.48,46.44,46.47,111737.0,44.0384,44.0574,44.0195,44.0479,111737.0
2023-08-14 14:50:00,46.46,46.48,46.46,46.48,179359.0,44.0384,44.0574,44.0384,44.0574,179359.0
2023-08-14 14:55:00,46.47,46.5,46.46,46.47,137313.0,44.0479,44.0763,44.0384,44.0479,137313.0
2023-08-14 15:00:00,46.47,46.54,46.44,46.53,142224.0,44.0479,44.1143,44.0195,44.1048,142224.0
2023-08-14 15:05:00,46.54,46.56,46.5,46.55,142898.0,44.1143,44.1332,44.0763,44.1237,142898.0
2023-08-14 15:10:00,46.55,46.56,46.48,46.49,219994.0,44.1237,44.1332,44.0574,44.0669,219994.0
2023-08-14 15:15:00,46.48,46.51,46.47,46.5,153252.0,44.0574,44.0858,44.0479,44.0763,153252.0
2023-08-14 15:20:00,46.5,46.53,46.48,46.52,154914.0,44.0763,44.1048,44.0574,44.0953,154914.0
2023-08-14 15:25:00,46.53,46.57,46.52,46.57,175319.0,44.1048,44.1427,44.0953,44.1427,175319.0
2023-08-14 15:30:00,46.56,46.59,46.54,46.57,224631.0,44.1332,44.1616,44.1143,44.1427,224631.0
2023-08-14 15:35:00,46.58,46.6,46.56,46.58,268424.0,44.1522,44.1711,44.1332,44.1522,268424.0
2023-08-14 15:40:00,46.58,46.63,46.56,46.62,228674.0,44.1522,44.1996,44.1332,44.1901,228674.0
2023-08-14 15:45:00,46.62,46.63,46.54,46.57,204831.0,44.1901,44.1996,44.1143,44.1427,204831.0
2023-08-14 15:50:00,46.57,46.59,46.46,46.48,423498.0,44.1427,44.1616,44.0384,44.0574,423498.0
2023-08-14 15:55:00,46.48,46.58,46.47,46.57,782748.0,44.0574,44.1522,44.0479,44.1427,782748.0
2023-08-15 09:30:00,46.37,46.74,46.24,46.74,439057.0,43.9531,44.3038,43.8299,44.3038,439057.0
2023-08-15 09:35:00,46.74,46.78,46.65,46.7,249377.0,44.3038,44.3417,44.2185,44.2659,249377.0
2023-08-15 09:40:00,46.7,46.85,46.6,46.83,403723.0,44.2659,44.4081,44.1711,44.3891,403723.0
2023-08-15 09:45:00,46.83,46.9,46.8,46.86,340718.0,44.3891,44.4555,44.3607,44.4176,340718.0
2023-08-15 09:50:00,46.86,47.0,46.84,46.99,230117.0,44.4176,44.5503,44.3986,44.5408,230117.0
2023-08-15 09:55:00,46.99,47.04,46.94,47.01,388376.0,44.5408,44.5882,44.4934,44.5598,388376.0
2023-08-15 10:00:00,47.0,47.01,46.9,46.97,265106.0,44.5503,44.5598,44.4555,44.5218,265106.0
2023-08-15 10:05:00,46.97,46.99,46.83,46.9,264381.0,44.5218,44.5408,44.3891,44.4555,264381.0
2023-08-15 10:10:00,46.9,46.92,46.83,46.88,135831.0,44.4555,44.4744,44.3891,44.4365,135831.0
2023-08-15 10:15:00,46.89,46.92,46.82,46.88,198069.0,44.446,44.4744,44.3797,44.4365,198069.0
2023-08-15 10:20:00,46.88,46.95,46.87,46.89,107281.0,44.4365,44.5029,44.4271,44.446,107281.0
2023-08-15 10:25:00,46.88,46.95,46.86,46.94,74502.0,44.4365,44.5029,44.4176,44.4934,74502.0
2023-08-15 10:30:00,46.93,47.02,46.92,47.0,118658.0,44.4839,44.5692,44.4744,44.5503,118658.0
2023-08-15 10:35:00,47.0,47.03,46.97,46.98,90066.0,44.5503,44.5787,44.5218,44.5313,90066.0
2023-08-15 10:40:00,46.98,46.98,46.91,46.95,154207.0,44.5313,44.5313,44.465,44.5029,154207.0
2023-08-15 10:45:00,46.95,47.03,46.94,47.01,130830.0,44.5029,44.5787,44.4934,44.5598,130830.0
2023-08-15 10:50:00,47.0,47.0,46.95,46.99,100158.0,44.5503,44.5503,44.5029,44.5408,100158.0
2023-08-15 10:55:00,46.99,47.03,46.93,46.94,80675.0,44.5408,44.5787,44.4839,44.4934,80675.0
2023-08-15 11:00:00,46.95,47.02,46.94,47.01,112029.0,44.5029,44.5692,44.4934,44.5598,112029.0
2023-08-15 11:05:00,47.01,47.02,46.93,46.94,152256.0,44.5598,44.5692,44.4839,44.4934,152256.0
2023-08-15 11:10:00,46.94,46.97,46.91,46.91,55537.0,44.4934,44.5218,44.465,44.465,55537.0
2023-08-15 11:15:00,46.91,46.93,46.9,46.91,112800.0,44.465,44.4839,44.4555,44.465,112800.0
2023-08-15 11:20:00,46.91,46.92,46.82,46.84,114479.0,44.465,44.4744,44.3797,44.3986,114479.0
2023-08-15 11:25:00,46.84,46.85,46.8,46.83,61970.0,44.3986,44.4081,44.3607,44.3891,61970.0
2023-08-15 11:30:00,46.82,46.88,46.77,46.88,143985.0,44.3797,44.4365,44.3323,44.4365,143985.0
2023-08-15 11:35:00,46.88,46.96,46.87,46.96,170475.0,44.4365,44.5124,44.4271,44.5124,170475.0
2023-08-15 11:40:00,46.96,46.96,46.89,46.91,133436.0,44.5124,44.5124,44.446,44.465,133436.0
2023-08-15 11:45:00,46.91,46.93,46.89,46.91,77055.0,44.465,44.4839,44.446,44.465,77055.0
2023-08-15 11:50:00,46.91,46.95,46.88,46.95,87215.0,44.465,44.5029,44.4365,44.5029,87215.0
2023-08-15 11:55:00,46.94,46.99,46.93,46.98,81423.0,44.4934,44.5408,44.4839,44.5313,81423.0
2023-08-15 12:00:00,46.98,47.01,46.97,46.99,158942.0,44.5313,44.5598,44.5218,44.5408,158942.0
2023-08-15 12:05:00,46.99,47.01,46.95,46.98,111555.0,44.5408,44.5598,44.5029,44.5313,111555.0
2023-08-15 12:10:00,46.98,47.04,46.97,47.03,125984.0,44.5313,44.5882,44.5218,44.5787,125984.0
2023-08-15 12:15:00,47.03,47.03,46.98,47.01,154169.0,44.5787,44.5787,44.5313,44.5598,154169.0
2023-08-15 12:20:00,47.01,47.04,46.99,47.04,139453.0,44.5598,44.5882,44.5408,44.5882,139453.0
2023-08-15 12:25:00,47.04,47.06,47.01,47.05,67143.0,44.5882,44.6071,44.5598,44.5977,67143.0
2023-08-15 12:30:00,47.05,47.06,46.99,47.01,123552.0,44.5977,44.6071,44.5408,44.5598,123552.0
2023-08-15 12:35:00,47.0,47.05,47.0,47.04,76983.0,44.5503,44.5977,44.5503,44.5882,76983.0
2023-08-15 12:40:00,47.04,47.05,46.99,47.0,66854.0,44.5882,44.5977,44.5408,44.5503,66854.0
2023-08-15 12:45:00,47.0,47.0,46.95,46.95,191527.0,44.5503,44.5503,44.5029,44.5029,191527.0
2023-08-15 12:50:00,46.96,47.0,46.95,46.99,71619.0,44.5124,44.5503,44.5029,44.5408,71619.0
2023-08-15 12:55:00,47.0,47.04,46.98,47.0,55980.0,44.5503,44.5882,44.5313,44.5503,55980.0
2023-08-15 13:00:00,47.0,47.02,46.97,46.99,101563.0,44.5503,44.5692,44.5218,44.5408,101563.0
2023-08-15 13:05:00,46.98,47.01,46.95,46.97,93350.0,44.5313,44.5598,44.5029,44.5218,93350.0
2023-08-15 13:10:00,46.97,46.99,46.96,46.96,44565.0,44.5218,44.5408,44.5124,44.5124,44565.0
2023-08-15 13:15:00,46.96,47.01,46.96,47.0,69951.0,44.5124,44.5598,44.5124,44.5503,69951.0
2023-08-15 13:20:00,47.0,47.04,46.98,47.02,65891.0,44.5503,44.5882,44.5313,44.5692,65891.0
2023-08-15 13:25:00,47.03,47.07,47.02,47.07,50627.0,44.5787,44.6166,44.5692,44.6166,50627.0
2023-08-15 13:30:00,47.07,47.08,46.99,47.01,103285.0,44.6166,44.6261,44.5408,44.5598,103285.0
2023-08-15 13:35:00,47.01,47.03,46.98,47.0,94038.0,44.5598,44.5787,44.5313,44.5503,94038.0
2023-08-15 13:40:00,47.0,47.0,46.96,47.0,90900.0,44.5503,44.5503,44.5124,44.5503,90900.0
2023-08-15 13:45:00,47.0,47.02,46.99,47.0,131691.0,44.5503,44.5692,44.5408,44.5503,131691.0
2023-08-15 13:50:00,47.0,47.04,46.99,47.03,155626.0,44.5503,44.5882,44.5408,44.5787,155626.0
2023-08-15 13:55:00,47.03,47.07,47.02,47.06,112637.0,44.5787,44.6166,44.5692,44.6071,112637.0
2023-08-15 14:00:00,47.06,47.07,46.99,47.01,166965.0,44.6071,44.6166,44.5408,44.5598,166965.0
2023-08-15 14:05:00,47.01,47.04,47.0,47.03,120882.0,44.5598,44.5882,44.5503,44.5787,120882.0
2023-08-15 14:10:00,47.03,47.07,47.02,47.07,91744.0,44.5787,44.6166,44.5692,44.6166,91744.0
2023-08-15 14:15:00,47.07,47.08,47.04,47.07,127706.0,44.6166,44.6261,44.5882,44.6166,127706.0
2023-08-15 14:20:00,47.07,47.1,47.04,47.05,202648.0,44.6166,44.6451,44.5882,44.5977,202648.0
2023-08-15 14:25:00,47.05,47.11,47.04,47.11,180969.0,44.5977,44.6545,44.5882,44.6545,180969.0
2023-08-15 14:30:00,47.11,47.14,47.1,47.13,123299.0,44.6545,44.683,44.6451,44.6735,123299.0
2023-08-15 14:35:00,47.14,47.18,47.12,47.14,225426.0,44.683,44.7209,44.664,44.683,225426.0
2023-08-15 14:40:00,47.15,47.23,47.14,47.23,288800.0,44.6925,44.7683,44.683,44.7683,288800.0
2023-08-15 14:45:00,47.23,47.27,47.19,47.21,262397.0,44.7683,44.8062,44.7304,44.7493,262397.0
2023-08-15 14:50:00,47.21,47.29,47.2,47.28,217728.0,44.7493,44.8252,44.7399,44.8157,217728.0
2023-08-15 14:55:00,47.27,47.28,47.19,47.21,172527.0,44.8062,44.8157,44.7304,44.7493,172527.0
2023-08-15 15:00:00,47.21,47.22,47.09,47.1,182434.0,44.7493,44.7588,44.6356,44.6451,182434.0
2023-08-15 15:05:00,47.11,47.12,47.04,47.06,91363.0,44.6545,44.664,44.5882,44.6071,91363.0
2023-08-15 15:10:00,47.07,47.08,47.02,47.04,142376.0,44.6166,44.6261,44.5692,44.5882,142376.0
2023-08-15 15:15:00,47.05,47.06,47.02,47.05,129900.0,44.5977,44.6071,44.5692,44.5977,129900.0
2023-08-15 15:20:00,47.05,47.06,47.02,47.02,135864.0,44.5977,44.6071,44.5692,44.5692,135864.0
2023-08-15 15:25:00,47.02,47.04,46.97,46.98,190436.0,44.5692,44.5882,44.5218,44.5313,190436.0
2023-08-15 15:30:00,46.98,46.99,46.95,46.95,338365.0,44.5313,44.5408,44.5029,44.5029,338365.0
2023-08-15 15:35:00,46.95,46.99,46.95,46.97,265773.0,44.5029,44.5408,44.5029,44.5218,265773.0
2023-08-15 15:40:00,46.97,47.01,46.96,47.01,244041.0,44.5218,44.5598,44.5124,44.5598,244041.0
2023-08-15 15:45:00,47.01,47.15,47.0,47.08,394292.0,44.5598,44.6925,44.5503,44.6261,394292.0
2023-08-15 15:50:00,47.08,47.12,47.01,47.03,565764.0,44.6261,44.664,44.5598,44.5787,565764.0
2023-08-15 15:55:00,47.02,47.09,47.02,47.04,1132963.0,44.5692,44.6356,44.5692,44.5882,1132963.0
2023-08-16 09:30:00,47.14,47.3,47.01,47.12,385074.0,44.683,44.8346,44.5598,44.664,385074.0
2023-08-16 09:35:00,47.13,47.26,47.06,47.23,146904.0,44.6735,44.7967,44.6071,44.7683,146904.0
2023-08-16 09:40:00,47.23,47.35,47.23,47.34,112780.0,44.7683,44.882,44.7683,44.8726,112780.0
2023-08-16 09:45:00,47.35,47.46,47.34,47.45,232911.0,44.882,44.9863,44.8726,44.9768,232911.0
2023-08-16 09:50:00,47.44,47.45,47.33,47.37,129253.0,44.9673,44.9768,44.8631,44.901,129253.0
2023-08-16 09:55:00,47.36,47.37,47.26,47.27,71732.0,44.8915,44.901,44.7967,44.8062,71732.0
2023-08-16 10:00:00,47.27,47.28,47.16,47.18,104870.0,44.8062,44.8157,44.7019,44.7209,104870.0
2023-08-16 10:05:00,47.18,47.22,47.15,47.21,45439.0,44.7209,44.7588,44.6925,44.7493,45439.0
2023-08-16 10:10:00,47.21,47.21,47.11,47.12,233125.0,44.7493,44.7493,44.6545,44.664,233125.0
2023-08-16 10:15:00,47.12,47.15,47.04,47.07,103597.0,44.664,44.6925,44.5882,44.6166,103597.0
2023-08-16 10:20:00,47.08,47.12,47.07,47.08,165514.0,44.6261,44.664,44.6166,44.6261,165514.0
2023-08-16 10:25:00,47.09,47.09,47.0,47.03,92950.0,44.6356,44.6356,44.5503,44.5787,92950.0
2023-08-16 10:30:00,47.03,47.06,46.95,47.01,163676.0,44.5787,44.6071,44.5029,44.5598,163676.0
2023-08-16 10:35:00,47.02,47.02,46.94,46.98,160739.0,44.5692,44.5692,44.4934,44.5313,160739.0
2023-08-16 10:40:00,46.98,47.01,46.95,46.97,177702.0,44.5313,44.5598,44.5029,44.5218,177702.0
2023-08-16 10:45:00,46.96,46.98,46.92,46.95,212062.0,44.5124,44.5313,44.4744,44.5029,212062.0
2023-08-16 10:50:00,46.95,47.01,46.94,46.97,94860.0,44.5029,44.5598,44.4934,44.5218,94860.0
2023-08-16 10:55:00,46.97,47.05,46.94,47.03,135472.0,44.5218,44.5977,44.4934,44.5787,135472.0
2023-08-16 11:00:00,47.03,47.03,47.0,47.02,85792.0,44.5787,44.5787,44.5503,44.5692,85792.0
2023-08-16 11:05:00,47.02,47.02,46.94,46.95,89867.0,44.5692,44.5692,44.4934,44.5029,89867.0
2023-08-16 11:10:00,46.94,46.94,46.88,46.89,56092.0,44.4934,44.4934,44.4365,44.446,56092.0
2023-08-16 11:15:00,46.88,46.89,46.82,46.83,94007.0,44.4365,44.446,44.3797,44.3891,94007.0
2023-08-16 11:20:00,46.83,46.84,46.78,46.83,101472.0,44.3891,44.3986,44.3417,44.3891,101472.0
2023-08-16 11:25:00,46.83,46.86,46.8,46.84,148172.0,44.3891,44.4176,44.3607,44.3986,148172.0
2023-08-16 11:30:00,46.84,46.85,46.8,46.82,92330.0,44.3986,44.4081,44.3607,44.3797,92330.0
2023-08-16 11:35:00,46.81,46.83,46.73,46.75,114375.0,44.3702,44.3891,44.2943,44.3133,114375.0
2023-08-16 11:40:00,46.75,46.82,46.73,46.82,149289.0,44.3133,44.3797,44.2943,44.3797,149289.0
2023-08-16 11:45:00,46.82,46.85,46.75,46.78,166520.0,44.3797,44.4081,44.3133,44.3417,166520.0
2023-08-16 11:50:00,46.77,46.81,46.71,46.8,85755.0,44.3323,44.3702,44.2754,44.3607,85755.0
2023-08-16 11:55:00,46.81,46.82,46.77,46.81,71298.0,44.3702,44.3797,44.3323,44.3702,71298.0
2023-08-16 12:00:00,46.8,46.85,46.8,46.83,103942.0,44.3607,44.4081,44.3607,44.3891,103942.0
2023-08-16 12:05:00,46.83,46.85,46.79,46.84,102221.0,44.3891,44.4081,44.3512,44.3986,102221.0
2023-08-16 12:10:00,46.84,46.85,46.71,46.72,133437.0,44.3986,44.4081,44.2754,44.2849,133437.0
2023-08-16 12:15:00,46.72,46.73,46.64,46.71,173441.0,44.2849,44.2943,44.209,44.2754,173441.0
2023-08-16 12:20:00,46.7,46.73,46.67,46.71,72212.0,44.2659,44.2943,44.2375,44.2754,72212.0
2023-08-16 12:25:00,46.71,46.73,46.68,46.73,63908.0,44.2754,44.2943,44.247,44.2943,63908.0
2023-08-16 12:30:00,46.72,46.73,46.69,46.72,105811.0,44.2849,44.2943,44.2564,44.2849,105811.0
2023-08-16 12:35:00,46.72,46.74,46.7,46.72,75864.0,44.2849,44.3038,44.2659,44.2849,75864.0
2023-08-16 12:40:00,46.73,46.74,46.7,46.73,181987.0,44.2943,44.3038,44.2659,44.2943,181987.0
2023-08-16 12:45:00,46.73,46.73,46.7,46.73,155387.0,44.2943,44.2943,44.2659,44.2943,155387.0
2023-08-16 12:50:00,46.73,46.73,46.67,46.69,143978.0,44.2943,44.2943,44.2375,44.2564,143978.0
2023-08-16 12:55:00,46.69,46.71,46.68,46.7,62486.0,44.2564,44.2754,44.247,44.2659,62486.0
2023-08-16 13:00:00,46.7,46.71,46.66,46.66,101016.0,44.2659,44.2754,44.228,44.228,101016.0
2023-08-16 13:05:00,46.66,46.69,46.59,46.61,124759.0,44.228,44.2564,44.1616,44.1806,124759.0
2023-08-16 13:10:00,46.61,46.65,46.58,46.59,146770.0,44.1806,44.2185,44.1522,44.1616,146770.0
2023-08-16 13:15:00,46.58,46.6,46.55,46.55,107638.0,44.1522,44.1711,44.1237,44.1237,107638.0
2023-08-16 13:20:00,46.55,46.59,46.54,46.58,58751.0,44.1237,44.1616,44.1143,44.1522,58751.0
2023-08-16 13:25:00,46.58,46.58,46.52,46.52,177756.0,44.1522,44.1522,44.0953,44.0953,177756.0
2023-08-16 13:30:00,46.52,46.53,46.48,46.51,231393.0,44.0953,44.1048,44.0574,44.0858,231393.0
2023-08-16 13:35:00,46.51,46.52,46.48,46.48,131888.0,44.0858,44.0953,44.0574,44.0574,131888.0
2023-08-16 13:40:00,46.48,46.55,46.47,46.53,271752.0,44.0574,44.1237,44.0479,44.1048,271752.0
2023-08-16 13:45:00,46.54,46.59,46.5,46.55,199098.0,44.1143,44.1616,44.0763,44.1237,199098.0
2023-08-16 13:50:00,46.55,46.55,46.49,46.51,241792.0,44.1237,44.1237,44.0669,44.0858,241792.0
2023-08-16 13:55:00,46.51,46.52,46.44,46.47,102714.0,44.0858,44.0953,44.0195,44.0479,102714.0
2023-08-16 14:00:00,46.47,46.49,46.36,46.41,200353.0,44.0479,44.0669,43.9436,43.991,200353.0
2023-08-16 14:05:00,46.42,46.44,46.38,46.44,105397.0,44.0005,44.0195,43.9626,44.0195,105397.0
2023-08-16 14:10:00,46.44,46.48,46.4,46.43,184287.0,44.0195,44.0574,43.9815,44.01,184287.0
2023-08-16 14:15:00,46.44,46.51,46.43,46.5,185389.0,44.0195,44.0858,44.01,44.0763,185389.0
2023-08-16 14:20:00,46.51,46.6,46.5,46.58,111717.0,44.0858,44.1711,44.0763,44.1522,111717.0
2023-08-16 14:25:00,46.59,46.62,46.55,46.6,105510.0,44.1616,44.1901,44.1237,44.1711,105510.0
2023-08-16 14:30:00,46.59,46.66,46.59,46.65,108214.0,44.1616,44.228,44.1616,44.2185,108214.0
2023-08-16 14:35:00,46.65,46.68,46.63,46.64,82983.0,44.2185,44.247,44.1996,44.209,82983.0
2023-08-16 14:40:00,46.63,46.64,46.55,46.58,121856.0,44.1996,44.209,44.1237,44.1522,121856.0
2023-08-16 14:45:00,46.58,46.61,46.55,46.58,127706.0,44.1522,44.1806,44.1237,44.1522,127706.0
2023-08-16 14:50:00,46.57,46.57,46.53,46.55,188826.0,44.1427,44.1427,44.1048,44.1237,188826.0
2023-08-16 14:55:00,46.54,46.56,46.49,46.55,135328.0,44.1143,44.1332,44.0669,44.1237,135328.0
2023-08-16 15:00:00,46.55,46.56,46.5,46.5,175560.0,44.1237,44.1332,44.0763,44.0763,175560.0
2023-08-16 15:05:00,46.5,46.5,46.45,46.47,117739.0,44.0763,44.0763,44.0289,44.0479,117739.0
2023-08-16 15:10:00,46.46,46.48,46.36,46.39,190092.0,44.0384,44.0574,43.9436,43.9721,190092.0
2023-08-16 15:15:00,46.39,46.43,46.36,46.43,171858.0,43.9721,44.01,43.9436,44.01,171858.0
2023-08-16 15:20:00,46.43,46.45,46.37,46.38,213504.0,44.01,44.0289,43.9531,43.9626,213504.0
2023-08-16 15:25:00,46.38,46.4,46.36,46.37,230491.0,43.9626,43.9815,43.9436,43.9531,230491.0
2023-08-16 15:30:00,46.37,46.41,46.32,46.39,235120.0,43.9531,43.991,43.9057,43.9721,235120.0
2023-08-16 15:35:00,46.4,46.42,46.36,46.38,221667.0,43.9815,44.0005,43.9436,43.9626,221667.0
2023-08-16 15:40:00,46.37,46.41,46.36,46.4,330186.0,43.9531,43.991,43.9436,43.9815,330186.0
2023-08-16 15:45:00,46.4,46.44,46.39,46.41,342445.0,43.9815,44.0195,43.9721,43.991,342445.0
2023-08-16 15:50:00,46.4,46.42,46.32,46.34,581124.0,43.9815,44.0005,43.9057,43.9247,581124.0
2023-08-16 15:55:00,46.34,46.41,46.33,46.34,974238.0,43.9247,43.991,43.9152,43.9247,974238.0
2023-08-17 09:30:00,46.63,46.88,46.57,46.65,519564.0,44.1996,44.4365,44.1427,44.2185,519564.0
2023-08-17 09:35:00,46.64,46.75,46.61,46.69,114818.0,44.209,44.3133,44.1806,44.2564,114818.0
2023-08-17 09:40:00,46.69,46.72,46.52,46.54,121795.0,44.2564,44.2849,44.0953,44.1143,121795.0
2023-08-17 09:45:00,46.55,46.61,46.49,46.54,164702.0,44.1237,44.1806,44.0669,44.1143,164702.0
2023-08-17 09:50:00,46.53,46.54,46.45,46.49,110372.0,44.1048,44.1143,44.0289,44.0669,110372.0
2023-08-17 09:55:00,46.48,46.57,46.47,46.51,158695.0,44.0574,44.1427,44.0479,44.0858,158695.0
2023-08-17 10:00:00,46.51,46.61,46.5,46.58,84540.0,44.0858,44.1806,44.0763,44.1522,84540.0
2023-08-17 10:05:00,46.59,46.62,46.56,46.61,87165.0,44.1616,44.1901,44.1332,44.1806,87165.0
2023-08-17 10:10:00,46.61,46.64,46.54,46.64,109353.0,44.1806,44.209,44.1143,44.209,109353.0
2023-08-17 10:15:00,46.65,46.72,46.64,46.66,185245.0,44.2185,44.2849,44.209,44.228,185245.0
2023-08-17 10:20:00,46.67,46.73,46.65,46.66,86815.0,44.2375,44.2943,44.2185,44.228,86815.0
2023-08-17 10:25:00,46.66,46.67,46.63,46.65,111474.0,44.228,44.2375,44.1996,44.2185,111474.0
2023-08-17 10:30:00,46.66,46.66,46.59,46.6,197950.0,44.228,44.228,44.1616,44.1711,197950.0
2023-08-17 10:35:00,46.6,46.66,46.59,46.59,262688.0,44.1711,44.228,44.1616,44.1616,262688.0
2023-08-17 10:40:00,46.59,46.71,46.59,46.66,116849.0,44.1616,44.2754,44.1616,44.228,116849.0
2023-08-17 10:45:00,46.66,46.75,46.64,46.75,125302.0,44.228,44.3133,44.209,44.3133,125302.0
2023-08-17 10:50:00,46.75,46.78,46.69,46.7,122727.0,44.3133,44.3417,44.2564,44.2659,122727.0
2023-08-17 10:55:00,46.69,46.7,46.66,46.68,74733.0,44.2564,44.2659,44.228,44.247,74733.0
2023-08-17 11:00:00,46.68,46.68,46.64,46.66,69279.0,44.247,44.247,44.209,44.228,69279.0
2023-08-17 11:05:00,46.66,46.67,46.64,46.65,121238.0,44.228,44.2375,44.209,44.2185,121238.0
2023-08-17 11:10:00,46.65,46.71,46.64,46.68,102427.0,44.2185,44.2754,44.209,44.247,102427.0
2023-08-17 11:15:00,46.68,46.68,46.65,46.67,137574.0,44.247,44.247,44.2185,44.2375,137574.0
2023-08-17 11:20:00,46.67,46.67,46.6,46.6,94384.0,44.2375,44.2375,44.1711,44.1711,94384.0
2023-08-17 11:25:00,46.61,46.62,46.56,46.61,129059.0,44.1806,44.1901,44.1332,44.1806,129059.0
2023-08-17 11:30:00,46.6,46.63,46.57,46.59,51649.0,44.1711,44.1996,44.1427,44.1616,51649.0
2023-08-17 11:35:00,46.59,46.64,46.58,46.61,59860.0,44.1616,44.209,44.1522,44.1806,59860.0
2023-08-17 11:40:00,46.6,46.64,46.6,46.62,62625.0,44.1711,44.209,44.1711,44.1901,62625.0
2023-08-17 11:45:00,46.61,46.64,46.6,46.6,67155.0,44.1806,44.209,44.1711,44.1711,67155.0
2023-08-17 11:50:00,46.6,46.63,46.57,46.58,103338.0,44.1711,44.1996,44.1427,44.1522,103338.0
2023-08-17 11:55:00,46.57,46.62,46.56,46.62,88857.0,44.1427,44.1901,44.1332,44.1901,88857.0
2023-08-17 12:00:00,46.62,46.62,46.58,46.59,52886.0,44.1901,44.1901,44.1522,44.1616,52886.0
2023-08-17 12:05:00,46.59,46.6,46.57,46.58,31880.0,44.1616,44.1711,44.1427,44.1522,31880.0
2023-08-17 12:10:00,46.57,46.63,46.57,46.63,51996.0,44.1427,44.1996,44.1427,44.1996,51996.0
2023-08-17 12:15:00,46.63,46.63,46.6,46.63,65139.0,44.1996,44.1996,44.1711,44.1996,65139.0
2023-08-17 12:20:00,46.62,46.68,46.61,46.67,70867.0,44.1901,44.247,44.1806,44.2375,70867.0
2023-08-17 12:25:00,46.67,46.73,46.67,46.72,78331.0,44.2375,44.2943,44.2375,44.2849,78331.0
2023-08-17 12:30:00,46.72,46.74,46.71,46.74,66163.0,44.2849,44.3038,44.2754,44.3038,66163.0
2023-08-17 12:35:00,46.73,46.76,46.7,46.71,46780.0,44.2943,44.3228,44.2659,44.2754,46780.0
2023-08-17 12:40:00,46.71,46.73,46.68,46.7,92827.0,44.2754,44.2943,44.247,44.2659,92827.0
2023-08-17 12:45:00,46.69,46.71,46.68,46.69,102412.0,44.2564,44.2754,44.247,44.2564,102412.0
2023-08-17 12:50:00,46.68,46.73,46.68,46.73,38955.0,44.247,44.2943,44.247,44.2943,38955.0
2023-08-17 12:55:00,46.73,46.78,46.72,46.77,69219.0,44.2943,44.3417,44.2849,44.3323,69219.0
2023-08-17 13:00:00,46.77,46.79,46.74,46.77,37493.0,44.3323,44.3512,44.3038,44.3323,37493.0
2023-08-17 13:05:00,46.77,46.79,46.74,46.74,45553.0,44.3323,44.3512,44.3038,44.3038,45553.0
2023-08-17 13:10:00,46.74,46.76,46.71,46.76,66223.0,44.3038,44.3228,44.2754,44.3228,66223.0
2023-08-17 13:15:00,46.76,46.77,46.72,46.73,45547.0,44.3228,44.3323,44.2849,44.2943,45547.0
2023-08-17 13:20:00,46.72,46.72,46.68,46.69,49631.0,44.2849,44.2849,44.247,44.2564,49631.0
2023-08-17 13:25:00,46.7,46.74,46.69,46.73,28522.0,44.2659,44.3038,44.2564,44.2943,28522.0
2023-08-17 13:30:00,46.73,46.74,46.66,46.68,100781.0,44.2943,44.3038,44.228,44.247,100781.0
2023-08-17 13:35:00,46.67,46.69,46.65,46.67,54020.0,44.2375,44.2564,44.2185,44.2375,54020.0
2023-08-17 13:40:00,46.68,46.69,46.61,46.63,114445.0,44.247,44.2564,44.1806,44.1996,114445.0
2023-08-17 13:45:00,46.62,46.65,46.6,46.62,56015.0,44.1901,44.2185,44.1711,44.1901,56015.0
2023-08-17 13:50:00,46.62,46.66,46.62,46.64,44278.0,44.1901,44.228,44.1901,44.209,44278.0
2023-08-17 13:55:00,46.65,46.66,46.63,46.66,47901.0,44.2185,44.228,44.1996,44.228,47901.0
2023-08-17 14:00:00,46.66,46.67,46.63,46.64,45897.0,44.228,44.2375,44.1996,44.209,45897.0
2023-08-17 14:05:00,46.64,46.65,46.6,46.62,87214.0,44.209,44.2185,44.1711,44.1901,87214.0
2023-08-17 14:10:00,46.63,46.63,46.57,46.58,63507.0,44.1996,44.1996,44.1427,44.1522,63507.0
2023-08-17 14:15:00,46.58,46.59,46.55,46.57,133612.0,44.1522,44.1616,44.1237,44.1427,133612.0
2023-08-17 14:20:00,46.57,46.6,46.55,46.59,47571.0,44.1427,44.1711,44.1237,44.1616,47571.0
2023-08-17 14:25:00,46.59,46.61,46.58,46.59,51781.0,44.1616,44.1806,44.1522,44.1616,51781.0
2023-08-17 14:30:00,46.59,46.59,46.5,46.5,82266.0,44.1616,44.1616,44.0763,44.0763,82266.0
2023-08-17 14:35:00,46.5,46.56,46.5,46.52,74223.0,44.0763,44.1332,44.0763,44.0953,74223.0
2023-08-17 14:40:00,46.52,46.53,46.5,46.51,75316.0,44.0953,44.1048,44.0763,44.0858,75316.0
2023-08-17 14:45:00,46.5,46.54,46.48,46.5,188817.0,44.0763,44.1143,44.0574,44.0763,188817.0
2023-08-17 14:50:00,46.51,46.53,46.45,46.46,116979.0,44.0858,44.1048,44.0289,44.0384,116979.0
2023-08-17 14:55:00,46.46,46.47,46.41,46.42,135531.0,44.0384,44.0479,43.991,44.0005,135531.0
2023-08-17 15:00:00,46.41,46.45,46.39,46.4,60744.0,43.991,44.0289,43.9721,43.9815,60744.0
2023-08-17 15:05:00,46.39,46.42,46.33,46.35,104429.0,43.9721,44.0005,43.9152,43.9342,104429.0
2023-08-17 15:10:00,46.35,46.36,46.28,46.3,103730.0,43.9342,43.9436,43.8678,43.8868,103730.0
2023-08-17 15:15:00,46.3,46.34,46.24,46.33,171325.0,43.8868,43.9247,43.8299,43.9152,171325.0
2023-08-17 15:20:00,46.34,46.35,46.24,46.27,101636.0,43.9247,43.9342,43.8299,43.8583,101636.0
2023-08-17 15:25:00,46.27,46.33,46.25,46.32,206676.0,43.8583,43.9152,43.8394,43.9057,206676.0
2023-08-17 15:30:00,46.32,46.35,46.29,46.31,109209.0,43.9057,43.9342,43.8773,43.8962,109209.0
2023-08-17 15:35:00,46.3,46.39,46.29,46.37,146312.0,43.8868,43.9721,43.8773,43.9531,146312.0
2023-08-17 15:40:00,46.37,46.4,46.36,46.37,125659.0,43.9531,43.9815,43.9436,43.9531,125659.0
2023-08-17 15:45:00,46.37,46.4,46.35,46.36,245299.0,43.9531,43.9815,43.9342,43.9436,245299.0
2023-08-17 15:50:00,46.36,46.38,46.31,46.33,388381.0,43.9436,43.9626,43.8962,43.9152,388381.0
2023-08-17 15:55:00,46.33,46.34,46.24,46.24,742790.0,43.9152,43.9247,43.8299,43.8299,742790.0
2023-08-18 09:30:00,46.08,46.36,46.0,46.09,998116.0,43.6782,43.9436,43.6024,43.6877,998116.0
2023-08-18 09:35:00,46.08,46.21,46.05,46.13,268245.0,43.6782,43.8015,43.6498,43.7256,268245.0
2023-08-18 09:40:00,46.12,46.15,46.05,46.13,269318.0,43.7161,43.7446,43.6498,43.7256,269318.0
2023-08-18 09:45:00,46.12,46.15,46.07,46.08,203196.0,43.7161,43.7446,43.6687,43.6782,203196.0
2023-08-18 09:50:00,46.09,46.14,46.05,46.1,125074.0,43.6877,43.7351,43.6498,43.6972,125074.0
2023-08-18 09:55:00,46.09,46.1,46.01,46.03,103298.0,43.6877,43.6972,43.6119,43.6308,103298.0
2023-08-18 10:00:00,46.02,46.11,45.99,46.1,175525.0,43.6214,43.7067,43.5929,43.6972,175525.0
2023-08-18 10:05:00,46.09,46.09,46.0,46.07,98456.0,43.6877,43.6877,43.6024,43.6687,98456.0
2023-08-18 10:10:00,46.07,46.07,45.95,45.95,117101.0,43.6687,43.6687,43.555,43.555,117101.0
2023-08-18 10:15:00,45.95,45.97,45.88,45.92,93884.0,43.555,43.574,43.4887,43.5266,93884.0
2023-08-18 10:20:00,45.91,46.04,45.91,46.03,195367.0,43.5171,43.6403,43.5171,43.6308,195367.0
2023-08-18 10:25:00,46.02,46.04,45.96,45.98,132387.0,43.6214,43.6403,43.5645,43.5834,132387.0
2023-08-18 10:30:00,45.97,46.04,45.91,45.99,182423.0,43.574,43.6403,43.5171,43.5929,182423.0
2023-08-18 10:35:00,45.98,46.03,45.96,45.98,189661.0,43.5834,43.6308,43.5645,43.5834,189661.0
2023-08-18 10:40:00,45.98,46.01,45.97,45.99,113765.0,43.5834,43.6119,43.574,43.5929,113765.0
2023-08-18 10:45:00,45.98,45.99,45.86,45.87,148836.0,43.5834,43.5929,43.4697,43.4792,148836.0
2023-08-18 10:50:00,45.87,45.88,45.78,45.81,108928.0,43.4792,43.4887,43.3939,43.4223,108928.0
2023-08-18 10:55:00,45.81,45.88,45.76,45.88,166688.0,43.4223,43.4887,43.3749,43.4887,166688.0
2023-08-18 11:00:00,45.89,45.93,45.85,45.88,163814.0,43.4981,43.536,43.4602,43.4887,163814.0
2023-08-18 11:05:00,45.88,45.89,45.82,45.82,113886.0,43.4887,43.4981,43.4318,43.4318,113886.0
2023-08-18 11:10:00,45.83,45.93,45.83,45.93,86133.0,43.4413,43.536,43.4413,43.536,86133.0
2023-08-18 11:15:00,45.94,45.95,45.9,45.91,60740.0,43.5455,43.555,43.5076,43.5171,60740.0
2023-08-18 11:20:00,45.91,46.01,45.91,45.97,179730.0,43.5171,43.6119,43.5171,43.574,179730.0
2023-08-18 11:25:00,45.97,45.98,45.92,45.94,103093.0,43.574,43.5834,43.5266,43.5455,103093.0
2023-08-18 11:30:00,45.94,46.0,45.92,45.95,103371.0,43.5455,43.6024,43.5266,43.555,103371.0
2023-08-18 11:35:00,45.95,45.99,45.95,45.96,76049.0,43.555,43.5929,43.555,43.5645,76049.0
2023-08-18 11:40:00,45.97,46.04,45.92,46.03,168685.0,43.574,43.6403,43.5266,43.6308,168685.0
2023-08-18 11:45:00,46.04,46.12,46.04,46.12,139228.0,43.6403,43.7161,43.6403,43.7161,139228.0
2023-08-18 11:50:00,46.12,46.17,46.08,46.08,178970.0,43.7161,43.7635,43.6782,43.6782,178970.0
2023-08-18 11:55:00,46.09,46.12,46.07,46.09,57313.0,43.6877,43.7161,43.6687,43.6877,57313.0
2023-08-18 12:00:00,46.09,46.11,46.07,46.09,109985.0,43.6877,43.7067,43.6687,43.6877,109985.0
2023-08-18 12:05:00,46.09,46.11,46.05,46.06,48107.0,43.6877,43.7067,43.6498,43.6593,48107.0
2023-08-18 12:10:00,46.07,46.07,45.96,45.99,97919.0,43.6687,43.6687,43.5645,43.5929,97919.0
2023-08-18 12:15:00,45.99,46.0,45.95,45.98,93559.0,43.5929,43.6024,43.555,43.5834,93559.0
2023-08-18 12:20:00,45.98,46.0,45.91,45.92,175532.0,43.5834,43.6024,43.5171,43.5266,175532.0
2023-08-18 12:25:00,45.92,45.93,45.87,45.88,124455.0,43.5266,43.536,43.4792,43.4887,124455.0
2023-08-18 12:30:00,45.88,45.93,45.86,45.91,239126.0,43.4887,43.536,43.4697,43.5171,239126.0
2023-08-18 12:35:00,45.9,45.93,45.89,45.9,188395.0,43.5076,43.536,43.4981,43.5076,188395.0
2023-08-18 12:40:00,45.9,45.91,45.88,45.9,180089.0,43.5076,43.5171,43.4887,43.5076,180089.0
2023-08-18 12:45:00,45.89,45.9,45.84,45.87,107684.0,43.4981,43.5076,43.4507,43.4792,107684.0
2023-08-18 12:50:00,45.88,45.9,45.87,45.89,61797.0,43.4887,43.5076,43.4792,43.4981,61797.0
2023-08-18 12:55:00,45.88,45.88,45.78,45.79,144019.0,43.4887,43.4887,43.3939,43.4033,144019.0
2023-08-18 13:00:00,45.8,45.8,45.75,45.78,66204.0,43.4128,43.4128,43.3654,43.3939,66204.0
2023-08-18 13:05:00,45.78,45.8,45.74,45.78,56181.0,43.3939,43.4128,43.3559,43.3939,56181.0
2023-08-18 13:10:00,45.77,45.78,45.74,45.74,61771.0,43.3844,43.3939,43.3559,43.3559,61771.0
2023-08-18 13:15:00,45.74,45.77,45.72,45.75,67334.0,43.3559,43.3844,43.337,43.3654,67334.0
2023-08-18 13:20:00,45.75,45.77,45.69,45.71,92649.0,43.3654,43.3844,43.3086,43.3275,92649.0
2023-08-18 13:25:00,45.71,45.72,45.64,45.7,351883.0,43.3275,43.337,43.2612,43.318,351883.0
2023-08-18 13:30:00,45.7,45.8,45.65,45.8,265847.0,43.318,43.4128,43.2706,43.4128,265847.0
2023-08-18 13:35:00,45.79,45.8,45.74,45.75,89311.0,43.4033,43.4128,43.3559,43.3654,89311.0
2023-08-18 13:40:00,45.75,45.81,45.73,45.81,58677.0,43.3654,43.4223,43.3465,43.4223,58677.0
2023-08-18 13:45:00,45.81,45.89,45.8,45.87,71977.0,43.4223,43.4981,43.4128,43.4792,71977.0
2023-08-18 13:50:00,45.87,45.91,45.86,45.91,58388.0,43.4792,43.5171,43.4697,43.5171,58388.0
2023-08-18 13:55:00,45.9,45.9,45.81,45.87,158928.0,43.5076,43.5076,43.4223,43.4792,158928.0
2023-08-18 14:00:00,45.87,45.89,45.82,45.83,113457.0,43.4792,43.4981,43.4318,43.4413,113457.0
2023-08-18 14:05:00,45.83,45.87,45.81,45.84,98387.0,43.4413,43.4792,43.4223,43.4507,98387.0
2023-08-18 14:10:00,45.84,45.84,45.79,45.82,178460.0,43.4507,43.4507,43.4033,43.4318,178460.0
2023-08-18 14:15:00,45.82,45.86,45.79,45.83,127024.0,43.4318,43.4697,43.4033,43.4413,127024.0
2023-08-18 14:20:00,45.84,45.84,45.78,45.82,98688.0,43.4507,43.4507,43.3939,43.4318,98688.0
2023-08-18 14:25:00,45.81,45.82,45.77,45.8,141864.0,43.4223,43.4318,43.3844,43.4128,141864.0
2023-08-18 14:30:00,45.8,45.85,45.79,45.83,104279.0,43.4128,43.4602,43.4033,43.4413,104279.0
2023-08-18 14:35:00,45.83,45.84,45.81,45.82,113618.0,43.4413,43.4507,43.4223,43.4318,113618.0
2023-08-18 14:40:00,45.83,45.84,45.76,45.77,102122.0,43.4413,43.4507,43.3749,43.3844,102122.0
2023-08-18 14:45:00,45.77,45.82,45.75,45.8,109350.0,43.3844,43.4318,43.3654,43.4128,109350.0
2023-08-18 14:50:00,45.8,45.8,45.75,45.78,67742.0,43.4128,43.4128,43.3654,43.3939,67742.0
2023-08-18 14:55:00,45.78,45.81,45.75,45.76,83636.0,43.3939,43.4223,43.3654,43.3749,83636.0
2023-08-18 15:00:00,45.76,45.8,45.74,45.79,128141.0,43.3749,43.4128,43.3559,43.4033,128141.0
2023-08-18 15:05:00,45.79,45.81,45.76,45.76,208033.0,43.4033,43.4223,43.3749,43.3749,208033.0
2023-08-18 15:10:00,45.76,45.78,45.71,45.75,165238.0,43.3749,43.3939,43.3275,43.3654,165238.0
2023-08-18 15:15:00,45.74,45.77,45.69,45.7,137984.0,43.3559,43.3844,43.3086,43.318,137984.0
2023-08-18 15:20:00,45.7,45.76,45.67,45.7,140686.0,43.318,43.3749,43.2896,43.318,140686.0
2023-08-18 15:25:00,45.7,45.79,45.69,45.77,169760.0,43.318,43.4033,43.3086,43.3844,169760.0
2023-08-18 15:30:00,45.77,45.81,45.77,45.8,125559.0,43.3844,43.4223,43.3844,43.4128,125559.0
2023-08-18 15:35:00,45.8,45.81,45.73,45.77,254841.0,43.4128,43.4223,43.3465,43.3844,254841.0
2023-08-18 15:40:00,45.77,45.82,45.75,45.82,229159.0,43.3844,43.4318,43.3654,43.4318,229159.0
2023-08-18 15:45:00,45.82,45.9,45.81,45.84,556630.0,43.4318,43.5076,43.4223,43.4507,556630.0
2023-08-18 15:50:00,45.84,45.86,45.72,45.73,657234.0,43.4507,43.4697,43.337,43.3465,657234.0
2023-08-18 15:55:00,45.73,45.76,45.7,45.75,948549.0,43.3465,43.3749,43.318,43.3654,948549.0
2023-08-21 09:30:00,45.57,45.89,45.53,45.85,312356.0,43.1948,43.4981,43.1569,43.4602,312356.0
2023-08-21 09:35:00,45.86,45.98,45.86,45.94,86628.0,43.4697,43.5834,43.4697,43.5455,86628.0
2023-08-21 09:40:00,45.95,45.95,45.85,45.86,128586.0,43.555,43.555,43.4602,43.4697,128586.0
2023-08-21 09:45:00,45.87,45.9,45.8,45.84,132409.0,43.4792,43.5076,43.4128,43.4507,132409.0
2023-08-21 09:50:00,45.83,45.86,45.76,45.84,142024.0,43.4413,43.4697,43.3749,43.4507,142024.0
2023-08-21 09:55:00,45.84,45.92,45.83,45.91,107164.0,43.4507,43.5266,43.4413,43.5171,107164.0
2023-08-21 10:00:00,45.91,45.93,45.85,45.93,89137.0,43.5171,43.536,43.4602,43.536,89137.0
2023-08-21 10:05:00,45.93,45.94,45.88,45.88,81551.0,43.536,43.5455,43.4887,43.4887,81551.0
2023-08-21 10:10:00,45.87,45.91,45.82,45.86,79666.0,43.4792,43.5171,43.4318,43.4697,79666.0
2023-08-21 10:15:00,45.85,45.88,45.82,45.88,68112.0,43.4602,43.4887,43.4318,43.4887,68112.0
2023-08-21 10:20:00,45.88,45.98,45.87,45.96,91530.0,43.4887,43.5834,43.4792,43.5645,91530.0
2023-08-21 10:25:00,45.97,45.97,45.88,45.88,111218.0,43.574,43.574,43.4887,43.4887,111218.0
2023-08-21 10:30:00,45.88,45.9,45.83,45.9,74594.0,43.4887,43.5076,43.4413,43.5076,74594.0
2023-08-21 10:35:00,45.89,45.91,45.83,45.87,65881.0,43.4981,43.5171,43.4413,43.4792,65881.0
2023-08-21 10:40:00,45.88,45.91,45.85,45.85,46247.0,43.4887,43.5171,43.4602,43.4602,46247.0
2023-08-21 10:45:00,45.85,45.87,45.82,45.83,67554.0,43.4602,43.4792,43.4318,43.4413,67554.0
2023-08-21 10:50:00,45.83,45.83,45.77,45.79,95802.0,43.4413,43.4413,43.3844,43.4033,95802.0
2023-08-21 10:55:00,45.8,45.81,45.75,45.77,70820.0,43.4128,43.4223,43.3654,43.3844,70820.0
2023-08-21 11:00:00,45.78,45.8,45.75,45.8,59238.0,43.3939,43.4128,43.3654,43.4128,59238.0
2023-08-21 11:05:00,45.8,45.8,45.72,45.72,100204.0,43.4128,43.4128,43.337,43.337,100204.0
2023-08-21 11:10:00,45.72,45.74,45.68,45.73,116615.0,43.337,43.3559,43.2991,43.3465,116615.0
2023-08-21 11:15:00,45.72,45.73,45.65,45.67,76090.0,43.337,43.3465,43.2706,43.2896,76090.0
2023-08-21 11:20:00,45.66,45.69,45.65,45.67,60511.0,43.2801,43.3086,43.2706,43.2896,60511.0
2023-08-21 11:25:00,45.67,45.69,45.65,45.69,78316.0,43.2896,43.3086,43.2706,43.3086,78316.0
2023-08-21 11:30:00,45.69,45.74,45.68,45.73,68447.0,43.3086,43.3559,43.2991,43.3465,68447.0
2023-08-21 11:35:00,45.73,45.76,45.68,45.69,63781.0,43.3465,43.3749,43.2991,43.3086,63781.0
2023-08-21 11:40:00,45.7,45.7,45.63,45.65,69804.0,43.318,43.318,43.2517,43.2706,69804.0
2023-08-21 11:45:00,45.65,45.72,45.64,45.67,62346.0,43.2706,43.337,43.2612,43.2896,62346.0
2023-08-21 11:50:00,45.67,45.71,45.63,45.64,62052.0,43.2896,43.3275,43.2517,43.2612,62052.0
2023-08-21 11:55:00,45.64,45.72,45.63,45.72,63583.0,43.2612,43.337,43.2517,43.337,63583.0
2023-08-21 12:00:00,45.71,45.79,45.7,45.78,67132.0,43.3275,43.4033,43.318,43.3939,67132.0
2023-08-21 12:05:00,45.79,45.82,45.75,45.77,89123.0,43.4033,43.4318,43.3654,43.3844,89123.0
2023-08-21 12:10:00,45.76,45.78,45.72,45.77,59323.0,43.3749,43.3939,43.337,43.3844,59323.0
2023-08-21 12:15:00,45.78,45.81,45.78,45.8,65497.0,43.3939,43.4223,43.3939,43.4128,65497.0
2023-08-21 12:20:00,45.8,45.87,45.8,45.86,76830.0,43.4128,43.4792,43.4128,43.4697,76830.0
2023-08-21 12:25:00,45.87,45.91,45.86,45.89,63615.0,43.4792,43.5171,43.4697,43.4981,63615.0
2023-08-21 12:30:00,45.89,45.91,45.86,45.88,95945.0,43.4981,43.5171,43.4697,43.4887,95945.0
2023-08-21 12:35:00,45.88,45.88,45.86,45.87,86496.0,43.4887,43.4887,43.4697,43.4792,86496.0
2023-08-21 12:40:00,45.86,45.86,45.76,45.77,140545.0,43.4697,43.4697,43.3749,43.3844,140545.0
2023-08-21 12:45:00,45.77,45.78,45.75,45.77,79377.0,43.3844,43.3939,43.3654,43.3844,79377.0
2023-08-21 12:50:00,45.76,45.76,45.71,45.73,50859.0,43.3749,43.3749,43.3275,43.3465,50859.0
2023-08-21 12:55:00,45.73,45.77,45.71,45.76,80228.0,43.3465,43.3844,43.3275,43.3749,80228.0
2023-08-21 13:00:00,45.76,45.79,45.74,45.78,51398.0,43.3749,43.4033,43.3559,43.3939,51398.0
2023-08-21 13:05:00,45.77,45.81,45.76,45.79,49844.0,43.3844,43.4223,43.3749,43.4033,49844.0
2023-08-21 13:10:00,45.79,45.8,45.78,45.79,41403.0,43.4033,43.4128,43.3939,43.4033,41403.0
2023-08-21 13:15:00,45.79,45.84,45.78,45.83,93774.0,43.4033,43.4507,43.3939,43.4413,93774.0
2023-08-21 13:20:00,45.83,45.87,45.82,45.84,66143.0,43.4413,43.4792,43.4318,43.4507,66143.0
2023-08-21 13:25:00,45.84,45.87,45.84,45.85,75162.0,43.4507,43.4792,43.4507,43.4602,75162.0
2023-08-21 13:30:00,45.85,45.89,45.84,45.84,62638.0,43.4602,43.4981,43.4507,43.4507,62638.0
2023-08-21 13:35:00,45.84,45.86,45.81,45.82,56877.0,43.4507,43.4697,43.4223,43.4318,56877.0
2023-08-21 13:40:00,45.82,45.87,45.81,45.85,59238.0,43.4318,43.4792,43.4223,43.4602,59238.0
2023-08-21 13:45:00,45.86,45.86,45.82,45.84,50500.0,43.4697,43.4697,43.4318,43.4507,50500.0
2023-08-21 13:50:00,45.85,45.85,45.81,45.82,45816.0,43.4602,43.4602,43.4223,43.4318,45816.0
2023-08-21 13:55:00,45.82,45.84,45.8,45.84,41641.0,43.4318,43.4507,43.4128,43.4507,41641.0
2023-08-21 14:00:00,45.84,45.85,45.79,45.8,46853.0,43.4507,43.4602,43.4033,43.4128,46853.0
2023-08-21 14:05:00,45.8,45.84,45.79,45.79,56807.0,43.4128,43.4507,43.4033,43.4033,56807.0
2023-08-21 14:10:00,45.79,45.84,45.79,45.83,50167.0,43.4033,43.4507,43.4033,43.4413,50167.0
2023-08-21 14:15:00,45.83,45.84,45.79,45.8,45275.0,43.4413,43.4507,43.4033,43.4128,45275.0
2023-08-21 14:20:00,45.8,45.81,45.78,45.79,70922.0,43.4128,43.4223,43.3939,43.4033,70922.0
2023-08-21 14:25:00,45.79,45.81,45.76,45.8,44664.0,43.4033,43.4223,43.3749,43.4128,44664.0
2023-08-21 14:30:00,45.8,45.82,45.77,45.79,49198.0,43.4128,43.4318,43.3844,43.4033,49198.0
2023-08-21 14:35:00,45.8,45.84,45.79,45.83,62594.0,43.4128,43.4507,43.4033,43.4413,62594.0
2023-08-21 14:40:00,45.83,45.87,45.82,45.86,69637.0,43.4413,43.4792,43.4318,43.4697,69637.0
2023-08-21 14:45:00,45.87,45.91,45.86,45.89,86457.0,43.4792,43.5171,43.4697,43.4981,86457.0
2023-08-21 14:50:00,45.9,45.92,45.88,45.91,55280.0,43.5076,43.5266,43.4887,43.5171,55280.0
2023-08-21 14:55:00,45.91,45.94,45.9,45.94,57111.0,43.5171,43.5455,43.5076,43.5455,57111.0
2023-08-21 15:00:00,45.94,46.0,45.94,45.99,103621.0,43.5455,43.6024,43.5455,43.5929,103621.0
2023-08-21 15:05:00,46.0,46.01,45.98,45.98,505634.0,43.6024,43.6119,43.5834,43.5834,505634.0
2023-08-21 15:10:00,45.98,45.99,45.94,45.97,111193.0,43.5834,43.5929,43.5455,43.574,111193.0
2023-08-21 15:15:00,45.98,45.99,45.94,45.94,127163.0,43.5834,43.5929,43.5455,43.5455,127163.0
2023-08-21 15:20:00,45.95,45.98,45.94,45.97,105766.0,43.555,43.5834,43.5455,43.574,105766.0
2023-08-21 15:25:00,45.97,45.98,45.92,45.93,166475.0,43.574,43.5834,43.5266,43.536,166475.0
2023-08-21 15:30:00,45.93,45.97,45.9,45.97,162266.0,43.536,43.574,43.5076,43.574,162266.0
2023-08-21 15:35:00,45.97,45.97,45.93,45.94,195904.0,43.574,43.574,43.536,43.5455,195904.0
2023-08-21 15:40:00,45.93,46.03,45.93,46.02,182319.0,43.536,43.6308,43.536,43.6214,182319.0
2023-08-21 15:45:00,46.01,46.04,45.98,46.03,206299.0,43.6119,43.6403,43.5834,43.6308,206299.0
2023-08-21 15:50:00,46.03,46.06,45.88,45.89,519896.0,43.6308,43.6593,43.4887,43.4981,519896.0
2023-08-21 15:55:00,45.89,45.91,45.83,45.85,940683.0,43.4981,43.5171,43.4413,43.4602,940683.0
2023-08-22 09:30:00,45.9,45.93,45.74,45.88,344159.0,43.5076,43.536,43.3559,43.4887,344159.0
2023-08-22 09:35:00,45.88,46.1,45.87,45.97,104722.0,43.4887,43.6972,43.4792,43.574,104722.0
2023-08-22 09:40:00,45.97,45.99,45.9,45.91,72073.0,43.574,43.5929,43.5076,43.5171,72073.0
2023-08-22 09:45:00,45.9,45.97,45.88,45.9,120120.0,43.5076,43.574,43.4887,43.5076,120120.0
2023-08-22 09:50:00,45.9,45.91,45.8,45.86,139578.0,43.5076,43.5171,43.4128,43.4697,139578.0
2023-08-22 09:55:00,45.86,45.91,45.83,45.86,74734.0,43.4697,43.5171,43.4413,43.4697,74734.0
2023-08-22 10:00:00,45.86,45.9,45.83,45.86,79267.0,43.4697,43.5076,43.4413,43.4697,79267.0
2023-08-22 10:05:00,45.86,45.92,45.84,45.88,41471.0,43.4697,43.5266,43.4507,43.4887,41471.0
2023-08-22 10:10:00,45.88,45.89,45.84,45.87,74853.0,43.4887,43.4981,43.4507,43.4792,74853.0
2023-08-22 10:15:00,45.87,45.91,45.83,45.84,63819.0,43.4792,43.5171,43.4413,43.4507,63819.0
2023-08-22 10:20:00,45.84,45.88,45.82,45.83,64077.0,43.4507,43.4887,43.4318,43.4413,64077.0
2023-08-22 10:25:00,45.82,45.86,45.82,45.86,46538.0,43.4318,43.4697,43.4318,43.4697,46538.0
2023-08-22 10:30:00,45.86,45.9,45.84,45.85,78992.0,43.4697,43.5076,43.4507,43.4602,78992.0
2023-08-22 10:35:00,45.85,45.88,45.84,45.86,38732.0,43.4602,43.4887,43.4507,43.4697,38732.0
2023-08-22 10:40:00,45.87,45.88,45.83,45.88,75179.0,43.4792,43.4887,43.4413,43.4887,75179.0
2023-08-22 10:45:00,45.87,45.89,45.85,45.88,39143.0,43.4792,43.4981,43.4602,43.4887,39143.0
2023-08-22 10:50:00,45.88,45.94,45.87,45.93,44930.0,43.4887,43.5455,43.4792,43.536,44930.0
2023-08-22 10:55:00,45.94,45.96,45.92,45.95,34501.0,43.5455,43.5645,43.5266,43.555,34501.0
2023-08-22 11:00:00,45.95,45.97,45.91,45.91,51335.0,43.555,43.574,43.5171,43.5171,51335.0
2023-08-22 11:05:00,45.92,45.92,45.84,45.85,89822.0,43.5266,43.5266,43.4507,43.4602,89822.0
2023-08-22 11:10:00,45.84,45.9,45.84,45.84,70406.0,43.4507,43.5076,43.4507,43.4507,70406.0
2023-08-22 11:15:00,45.84,45.89,45.83,45.88,32466.0,43.4507,43.4981,43.4413,43.4887,32466.0
2023-08-22 11:20:00,45.88,45.9,45.85,45.86,35559.0,43.4887,43.5076,43.4602,43.4697,35559.0
2023-08-22 11:25:00,45.86,45.88,45.83,45.85,53644.0,43.4697,43.4887,43.4413,43.4602,53644.0
2023-08-22 11:30:00,45.85,45.91,45.85,45.91,64037.0,43.4602,43.5171,43.4602,43.5171,64037.0
2023-08-22 11:35:00,45.91,45.91,45.85,45.86,90804.0,43.5171,43.5171,43.4602,43.4697,90804.0
2023-08-22 11:40:00,45.87,45.9,45.83,45.83,47778.0,43.4792,43.5076,43.4413,43.4413,47778.0
2023-08-22 11:45:00,45.84,45.84,45.82,45.83,30297.0,43.4507,43.4507,43.4318,43.4413,30297.0
2023-08-22 11:50:00,45.84,45.84,45.78,45.79,60604.0,43.4507,43.4507,43.3939,43.4033,60604.0
2023-08-22 11:55:00,45.79,45.8,45.76,45.78,26613.0,43.4033,43.4128,43.3749,43.3939,26613.0
2023-08-22 12:00:00,45.78,45.79,45.76,45.77,42489.0,43.3939,43.4033,43.3749,43.3844,42489.0
2023-08-22 12:05:00,45.78,45.79,45.75,45.76,71605.0,43.3939,43.4033,43.3654,43.3749,71605.0
2023-08-22 12:10:00,45.76,45.77,45.67,45.67,30245.0,43.3749,43.3844,43.2896,43.2896,30245.0
2023-08-22 12:15:00,45.68,45.72,45.66,45.7,50051.0,43.2991,43.337,43.2801,43.318,50051.0
2023-08-22 12:20:00,45.71,45.75,45.7,45.75,42741.0,43.3275,43.3654,43.318,43.3654,42741.0
2023-08-22 12:25:00,45.74,45.77,45.73,45.75,67864.0,43.3559,43.3844,43.3465,43.3654,67864.0
2023-08-22 12:30:00,45.76,45.78,45.73,45.76,84401.0,43.3749,43.3939,43.3465,43.3749,84401.0
2023-08-22 12:35:00,45.76,45.77,45.73,45.76,68205.0,43.3749,43.3844,43.3465,43.3749,68205.0
2023-08-22 12:40:00,45.76,45.77,45.74,45.75,41585.0,43.3749,43.3844,43.3559,43.3654,41585.0
2023-08-22 12:45:00,45.75,45.76,45.7,45.72,120944.0,43.3654,43.3749,43.318,43.337,120944.0
2023-08-22 12:50:00,45.71,45.74,45.7,45.71,30764.0,43.3275,43.3559,43.318,43.3275,30764.0
2023-08-22 12:55:00,45.7,45.71,45.65,45.68,79929.0,43.318,43.3275,43.2706,43.2991,79929.0
2023-08-22 13:00:00,45.67,45.67,45.6,45.62,89124.0,43.2896,43.2896,43.2232,43.2422,89124.0
2023-08-22 13:05:00,45.63,45.66,45.6,45.65,54718.0,43.2517,43.2801,43.2232,43.2706,54718.0
2023-08-22 13:10:00,45.65,45.66,45.62,45.64,67022.0,43.2706,43.2801,43.2422,43.2612,67022.0
2023-08-22 13:15:00,45.63,45.64,45.59,45.61,62420.0,43.2517,43.2612,43.2138,43.2327,62420.0
2023-08-22 13:20:00,45.62,45.64,45.6,45.62,43568.0,43.2422,43.2612,43.2232,43.2422,43568.0
2023-08-22 13:25:00,45.62,45.64,45.61,45.63,48358.0,43.2422,43.2612,43.2327,43.2517,48358.0
2023-08-22 13:30:00,45.64,45.65,45.61,45.61,49210.0,43.2612,43.2706,43.2327,43.2327,49210.0
2023-08-22 13:35:00,45.62,45.64,45.59,45.6,122795.0,43.2422,43.2612,43.2138,43.2232,122795.0
2023-08-22 13:40:00,45.6,45.6,45.56,45.58,74089.0,43.2232,43.2232,43.1853,43.2043,74089.0
2023-08-22 13:45:00,45.57,45.6,45.57,45.59,59131.0,43.1948,43.2232,43.1948,43.2138,59131.0
2023-08-22 13:50:00,45.59,45.63,45.57,45.63,89047.0,43.2138,43.2517,43.1948,43.2517,89047.0
2023-08-22 13:55:00,45.63,45.65,45.6,45.63,53963.0,43.2517,43.2706,43.2232,43.2517,53963.0
2023-08-22 14:00:00,45.63,45.69,45.6,45.68,87335.0,43.2517,43.3086,43.2232,43.2991,87335.0
2023-08-22 14:05:00,45.68,45.68,45.65,45.68,46088.0,43.2991,43.2991,43.2706,43.2991,46088.0
2023-08-22 14:10:00,45.68,45.69,45.64,45.69,104231.0,43.2991,43.3086,43.2612,43.3086,104231.0
2023-08-22 14:15:00,45.69,45.71,45.68,45.71,119736.0,43.3086,43.3275,43.2991,43.3275,119736.0
2023-08-22 14:20:00,45.7,45.71,45.68,45.69,53457.0,43.318,43.3275,43.2991,43.3086,53457.0
2023-08-22 14:25:00,45.69,45.71,45.68,45.71,101199.0,43.3086,43.3275,43.2991,43.3275,101199.0
2023-08-22 14:30:00,45.71,45.71,45.64,45.64,71515.0,43.3275,43.3275,43.2612,43.2612,71515.0
2023-08-22 14:35:00,45.65,45.71,45.62,45.71,94105.0,43.2706,43.3275,43.2422,43.3275,94105.0
2023-08-22 14:40:00,45.71,45.71,45.67,45.69,86556.0,43.3275,43.3275,43.2896,43.3086,86556.0
2023-08-22 14:45:00,45.69,45.71,45.64,45.66,82680.0,43.3086,43.3275,43.2612,43.2801,82680.0
2023-08-22 14:50:00,45.66,45.68,45.66,45.67,41135.0,43.2801,43.2991,43.2801,43.2896,41135.0
2023-08-22 14:55:00,45.67,45.7,45.66,45.69,59181.0,43.2896,43.318,43.2801,43.3086,59181.0
2023-08-22 15:00:00,45.69,45.74,45.68,45.73,98363.0,43.3086,43.3559,43.2991,43.3465,98363.0
2023-08-22 15:05:00,45.73,45.76,45.71,45.71,87344.0,43.3465,43.3749,43.3275,43.3275,87344.0
2023-08-22 15:10:00,45.72,45.74,45.7,45.72,114321.0,43.337,43.3559,43.318,43.337,114321.0
2023-08-22 15:15:00,45.73,45.75,45.7,45.71,104258.0,43.3465,43.3654,43.318,43.3275,104258.0
2023-08-22 15:20:00,45.71,45.76,45.7,45.75,383298.0,43.3275,43.3749,43.318,43.3654,383298.0
2023-08-22 15:25:00,45.75,45.79,45.7,45.71,494102.0,43.3654,43.4033,43.318,43.3275,494102.0
2023-08-22 15:30:00,45.71,45.71,45.59,45.61,141500.0,43.3275,43.3275,43.2138,43.2327,141500.0
2023-08-22 15:35:00,45.61,45.62,45.59,45.6,129704.0,43.2327,43.2422,43.2138,43.2232,129704.0
2023-08-22 15:40:00,45.61,45.64,45.58,45.62,170141.0,43.2327,43.2612,43.2043,43.2422,170141.0
2023-08-22 15:45:00,45.62,45.66,45.61,45.66,309311.0,43.2422,43.2801,43.2327,43.2801,309311.0
2023-08-22 15:50:00,45.65,45.65,45.52,45.53,370204.0,43.2706,43.2706,43.1474,43.1569,370204.0
2023-08-22 15:55:00,45.54,45.6,45.51,45.59,778017.0,43.1664,43.2232,43.1379,43.2138,778017.0
2023-08-23 09:30:00,45.83,45.94,45.68,45.69,455965.0,43.4413,43.5455,43.2991,43.3086,455965.0
2023-08-23 09:35:00,45.71,45.88,45.7,45.84,116150.0,43.3275,43.4887,43.318,43.4507,116150.0
2023-08-23 09:40:00,45.83,45.88,45.8,45.84,103113.0,43.4413,43.4887,43.4128,43.4507,103113.0
2023-08-23 09:45:00,45.84,45.87,45.8,45.82,234747.0,43.4507,43.4792,43.4128,43.4318,234747.0
2023-08-23 09:50:00,45.81,45.83,45.66,45.69,113035.0,43.4223,43.4413,43.2801,43.3086,113035.0
2023-08-23 09:55:00,45.69,45.78,45.69,45.74,122001.0,43.3086,43.3939,43.3086,43.3559,122001.0
2023-08-23 10:00:00,45.74,45.79,45.7,45.73,127274.0,43.3559,43.4033,43.318,43.3465,127274.0
2023-08-23 10:05:00,45.73,45.77,45.68,45.7,142337.0,43.3465,43.3844,43.2991,43.318,142337.0
2023-08-23 10:10:00,45.71,45.72,45.68,45.69,119140.0,43.3275,43.337,43.2991,43.3086,119140.0
2023-08-23 10:15:00,45.7,45.74,45.63,45.64,188600.0,43.318,43.3559,43.2517,43.2612,188600.0
2023-08-23 10:20:00,45.63,45.64,45.58,45.58,221048.0,43.2517,43.2612,43.2043,43.2043,221048.0
2023-08-23 10:25:00,45.58,45.6,45.55,45.59,131421.0,43.2043,43.2232,43.1759,43.2138,131421.0
2023-08-23 10:30:00,45.58,45.6,45.54,45.57,147872.0,43.2043,43.2232,43.1664,43.1948,147872.0
2023-08-23 10:35:00,45.57,45.59,45.53,45.54,135496.0,43.1948,43.2138,43.1569,43.1664,135496.0
2023-08-23 10:40:00,45.53,45.58,45.52,45.55,133344.0,43.1569,43.2043,43.1474,43.1759,133344.0
2023-08-23 10:45:00,45.55,45.56,45.49,45.54,174973.0,43.1759,43.1853,43.119,43.1664,174973.0
2023-08-23 10:50:00,45.55,45.57,45.5,45.51,156317.0,43.1759,43.1948,43.1285,43.1379,156317.0
2023-08-23 10:55:00,45.51,45.57,45.48,45.55,119639.0,43.1379,43.1948,43.1095,43.1759,119639.0
2023-08-23 11:00:00,45.56,45.56,45.51,45.53,85561.0,43.1853,43.1853,43.1379,43.1569,85561.0
2023-08-23 11:05:00,45.53,45.54,45.47,45.53,135708.0,43.1569,43.1664,43.1,43.1569,135708.0
2023-08-23 11:10:00,45.53,45.54,45.51,45.53,82167.0,43.1569,43.1664,43.1379,43.1569,82167.0
2023-08-23 11:15:00,45.53,45.54,45.49,45.52,146766.0,43.1569,43.1664,43.119,43.1474,146766.0
2023-08-23 11:20:00,45.52,45.54,45.49,45.52,62098.0,43.1474,43.1664,43.119,43.1474,62098.0
2023-08-23 11:25:00,45.53,45.61,45.52,45.59,104294.0,43.1569,43.2327,43.1474,43.2138,104294.0
2023-08-23 11:30:00,45.6,45.64,45.59,45.6,69452.0,43.2232,43.2612,43.2138,43.2232,69452.0
2023-08-23 11:35:00,45.59,45.61,45.56,45.59,88032.0,43.2138,43.2327,43.1853,43.2138,88032.0
2023-08-23 11:40:00,45.6,45.64,45.57,45.59,88345.0,43.2232,43.2612,43.1948,43.2138,88345.0
2023-08-23 11:45:00,45.59,45.62,45.56,45.58,62059.0,43.2138,43.2422,43.1853,43.2043,62059.0
2023-08-23 11:50:00,45.57,45.59,45.55,45.56,93421.0,43.1948,43.2138,43.1759,43.1853,93421.0
2023-08-23 11:55:00,45.56,45.56,45.48,45.48,149040.0,43.1853,43.1853,43.1095,43.1095,149040.0
2023-08-23 12:00:00,45.48,45.51,45.41,45.41,188278.0,43.1095,43.1379,43.0431,43.0431,188278.0
2023-08-23 12:05:00,45.41,45.42,45.34,45.4,169941.0,43.0431,43.0526,42.9768,43.0337,169941.0
2023-08-23 12:10:00,45.4,45.4,45.36,45.38,87728.0,43.0337,43.0337,42.9958,43.0147,87728.0
2023-08-23 12:15:00,45.37,45.37,45.33,45.35,93047.0,43.0052,43.0052,42.9673,42.9863,93047.0
2023-08-23 12:20:00,45.34,45.38,45.33,45.37,101729.0,42.9768,43.0147,42.9673,43.0052,101729.0
2023-08-23 12:25:00,45.37,45.39,45.36,45.38,49514.0,43.0052,43.0242,42.9958,43.0147,49514.0
2023-08-23 12:30:00,45.38,45.41,45.36,45.41,47286.0,43.0147,43.0431,42.9958,43.0431,47286.0
2023-08-23 12:35:00,45.41,45.42,45.39,45.41,113017.0,43.0431,43.0526,43.0242,43.0431,113017.0
2023-08-23 12:40:00,45.41,45.42,45.39,45.4,31128.0,43.0431,43.0526,43.0242,43.0337,31128.0
2023-08-23 12:45:00,45.4,45.44,45.39,45.43,70227.0,43.0337,43.0716,43.0242,43.0621,70227.0
2023-08-23 12:50:00,45.42,45.47,45.41,45.43,80863.0,43.0526,43.1,43.0431,43.0621,80863.0
2023-08-23 12:55:00,45.43,45.44,45.4,45.43,91220.0,43.0621,43.0716,43.0337,43.0621,91220.0
2023-08-23 13:00:00,45.42,45.47,45.41,45.47,70463.0,43.0526,43.1,43.0431,43.1,70463.0
2023-08-23 13:05:00,45.47,45.49,45.45,45.48,49067.0,43.1,43.119,43.0811,43.1095,49067.0
2023-08-23 13:10:00,45.48,45.49,45.45,45.47,93668.0,43.1095,43.119,43.0811,43.1,93668.0
2023-08-23 13:15:00,45.47,45.54,45.46,45.54,77587.0,43.1,43.1664,43.0905,43.1664,77587.0
2023-08-23 13:20:00,45.55,45.6,45.54,45.6,88867.0,43.1759,43.2232,43.1664,43.2232,88867.0
2023-08-23 13:25:00,45.59,45.62,45.58,45.6,103477.0,43.2138,43.2422,43.2043,43.2232,103477.0
2023-08-23 13:30:00,45.61,45.63,45.61,45.62,85439.0,43.2327,43.2517,43.2327,43.2422,85439.0
2023-08-23 13:35:00,45.62,45.64,45.61,45.63,141577.0,43.2422,43.2612,43.2327,43.2517,141577.0
2023-08-23 13:40:00,45.63,45.64,45.6,45.61,95388.0,43.2517,43.2612,43.2232,43.2327,95388.0
2023-08-23 13:45:00,45.61,45.66,45.59,45.66,81853.0,43.2327,43.2801,43.2138,43.2801,81853.0
2023-08-23 13:50:00,45.65,45.7,45.63,45.68,145063.0,43.2706,43.318,43.2517,43.2991,145063.0
2023-08-23 13:55:00,45.68,45.69,45.66,45.68,50817.0,43.2991,43.3086,43.2801,43.2991,50817.0
2023-08-23 14:00:00,45.67,45.67,45.65,45.66,37118.0,43.2896,43.2896,43.2706,43.2801,37118.0
2023-08-23 14:05:00,45.65,45.66,45.62,45.63,40299.0,43.2706,43.2801,43.2422,43.2517,40299.0
2023-08-23 14:10:00,45.62,45.63,45.61,45.63,127698.0,43.2422,43.2517,43.2327,43.2517,127698.0
2023-08-23 14:15:00,45.62,45.63,45.55,45.56,114271.0,43.2422,43.2517,43.1759,43.1853,114271.0
2023-08-23 14:20:00,45.56,45.57,45.51,45.54,116407.0,43.1853,43.1948,43.1379,43.1664,116407.0
2023-08-23 14:25:00,45.54,45.56,45.52,45.53,222311.0,43.1664,43.1853,43.1474,43.1569,222311.0
2023-08-23 14:30:00,45.53,45.54,45.51,45.54,156212.0,43.1569,43.1664,43.1379,43.1664,156212.0
2023-08-23 14:35:00,45.54,45.54,45.49,45.54,235833.0,43.1664,43.1664,43.119,43.1664,235833.0
2023-08-23 14:40:00,45.53,45.55,45.51,45.52,228886.0,43.1569,43.1759,43.1379,43.1474,228886.0
2023-08-23 14:45:00,45.53,45.53,45.5,45.51,119350.0,43.1569,43.1569,43.1285,43.1379,119350.0
2023-08-23 14:50:00,45.52,45.54,45.5,45.53,90456.0,43.1474,43.1664,43.1285,43.1569,90456.0
2023-08-23 14:55:00,45.53,45.53,45.48,45.5,153464.0,43.1569,43.1569,43.1095,43.1285,153464.0
2023-08-23 15:00:00,45.5,45.54,45.48,45.54,129761.0,43.1285,43.1664,43.1095,43.1664,129761.0
2023-08-23 15:05:00,45.54,45.57,45.52,45.53,145493.0,43.1664,43.1948,43.1474,43.1569,145493.0
2023-08-23 15:10:00,45.52,45.53,45.5,45.52,173748.0,43.1474,43.1569,43.1285,43.1474,173748.0
2023-08-23 15:15:00,45.51,45.52,45.46,45.49,270030.0,43.1379,43.1474,43.0905,43.119,270030.0
2023-08-23 15:20:00,45.48,45.5,45.44,45.47,191053.0,43.1095,43.1285,43.0716,43.1,191053.0
2023-08-23 15:25:00,45.46,45.48,45.45,45.48,190420.0,43.0905,43.1095,43.0811,43.1095,190420.0
2023-08-23 15:30:00,45.47,45.47,45.41,45.45,250425.0,43.1,43.1,43.0431,43.0811,250425.0
2023-08-23 15:35:00,45.45,45.45,45.4,45.41,357413.0,43.0811,43.0811,43.0337,43.0431,357413.0
2023-08-23 15:40:00,45.41,45.44,45.38,45.44,569393.0,43.0431,43.0716,43.0147,43.0716,569393.0
2023-08-23 15:45:00,45.44,45.45,45.4,45.4,498533.0,43.0716,43.0811,43.0337,43.0337,498533.0
2023-08-23 15:50:00,45.4,45.43,45.36,45.4,812246.0,43.0337,43.0621,42.9958,43.0337,812246.0
2023-08-23 15:55:00,45.4,45.46,45.38,45.45,1097216.0,43.0337,43.0905,43.0147,43.0811,1097216.0
2023-08-24 09:30:00,45.34,45.62,45.18,45.51,706001.0,42.9768,43.2422,42.8251,43.1379,706001.0
2023-08-24 09:35:00,45.51,45.73,45.51,45.68,142922.0,43.1379,43.3465,43.1379,43.2991,142922.0
2023-08-24 09:40:00,45.68,45.69,45.61,45.67,145460.0,43.2991,43.3086,43.2327,43.2896,145460.0
2023-08-24 09:45:00,45.67,45.75,45.64,45.73,101427.0,43.2896,43.3654,43.2612,43.3465,101427.0
2023-08-24 09:50:00,45.73,45.73,45.63,45.68,106599.0,43.3465,43.3465,43.2517,43.2991,106599.0
2023-08-24 09:55:00,45.68,45.73,45.66,45.7,199400.0,43.2991,43.3465,43.2801,43.318,199400.0
2023-08-24 10:00:00,45.7,45.73,45.6,45.65,140603.0,43.318,43.3465,43.2232,43.2706,140603.0
2023-08-24 10:05:00,45.64,45.67,45.61,45.62,140589.0,43.2612,43.2896,43.2327,43.2422,140589.0
2023-08-24 10:10:00,45.62,45.62,45.55,45.55,84442.0,43.2422,43.2422,43.1759,43.1759,84442.0
2023-08-24 10:15:00,45.55,45.63,45.53,45.63,78799.0,43.1759,43.2517,43.1569,43.2517,78799.0
2023-08-24 10:20:00,45.63,45.67,45.59,45.59,80263.0,43.2517,43.2896,43.2138,43.2138,80263.0
2023-08-24 10:25:00,45.59,45.67,45.58,45.61,79398.0,43.2138,43.2896,43.2043,43.2327,79398.0
2023-08-24 10:30:00,45.61,45.62,45.56,45.57,135201.0,43.2327,43.2422,43.1853,43.1948,135201.0
2023-08-24 10:35:00,45.58,45.6,45.54,45.54,103924.0,43.2043,43.2232,43.1664,43.1664,103924.0
2023-08-24 10:40:00,45.54,45.63,45.54,45.56,187927.0,43.1664,43.2517,43.1664,43.1853,187927.0
2023-08-24 10:45:00,45.57,45.59,45.55,45.55,65318.0,43.1948,43.2138,43.1759,43.1759,65318.0
2023-08-24 10:50:00,45.55,45.61,45.55,45.58,64461.0,43.1759,43.2327,43.1759,43.2043,64461.0
2023-08-24 10:55:00,45.58,45.59,45.54,45.56,54696.0,43.2043,43.2138,43.1664,43.1853,54696.0
2023-08-24 11:00:00,45.55,45.56,45.49,45.49,91026.0,43.1759,43.1853,43.119,43.119,91026.0
2023-08-24 11:05:00,45.49,45.49,45.45,45.48,105851.0,43.119,43.119,43.0811,43.1095,105851.0
2023-08-24 11:10:00,45.48,45.49,45.41,45.44,104445.0,43.1095,43.119,43.0431,43.0716,104445.0
2023-08-24 11:15:00,45.45,45.46,45.42,45.46,68258.0,43.0811,43.0905,43.0526,43.0905,68258.0
2023-08-24 11:20:00,45.46,45.5,45.46,45.49,96918.0,43.0905,43.1285,43.0905,43.119,96918.0
2023-08-24 11:25:00,45.49,45.56,45.48,45.55,82727.0,43.119,43.1853,43.1095,43.1759,82727.0
2023-08-24 11:30:00,45.55,45.56,45.51,45.53,107066.0,43.1759,43.1853,43.1379,43.1569,107066.0
2023-08-24 11:35:00,45.53,45.54,45.5,45.54,62341.0,43.1569,43.1664,43.1285,43.1664,62341.0
2023-08-24 11:40:00,45.54,45.61,45.53,45.57,49147.0,43.1664,43.2327,43.1569,43.1948,49147.0
2023-08-24 11:45:00,45.56,45.57,45.52,45.54,91927.0,43.1853,43.1948,43.1474,43.1664,91927.0
2023-08-24 11:50:00,45.54,45.6,45.53,45.59,102993.0,43.1664,43.2232,43.1569,43.2138,102993.0
2023-08-24 11:55:00,45.58,45.59,45.55,45.57,54154.0,43.2043,43.2138,43.1759,43.1948,54154.0
2023-08-24 12:00:00,45.56,45.61,45.56,45.61,88915.0,43.1853,43.2327,43.1853,43.2327,88915.0
2023-08-24 12:05:00,45.61,45.65,45.58,45.59,137011.0,43.2327,43.2706,43.2043,43.2138,137011.0
2023-08-24 12:10:00,45.58,45.61,45.56,45.6,84956.0,43.2043,43.2327,43.1853,43.2232,84956.0
2023-08-24 12:15:00,45.61,45.63,45.54,45.56,88402.0,43.2327,43.2517,43.1664,43.1853,88402.0
2023-08-24 12:20:00,45.57,45.6,45.55,45.56,52832.0,43.1948,43.2232,43.1759,43.1853,52832.0
2023-08-24 12:25:00,45.55,45.57,45.51,45.53,98174.0,43.1759,43.1948,43.1379,43.1569,98174.0
2023-08-24 12:30:00,45.53,45.59,45.52,45.57,31895.0,43.1569,43.2138,43.1474,43.1948,31895.0
2023-08-24 12:35:00,45.57,45.59,45.56,45.58,38893.0,43.1948,43.2138,43.1853,43.2043,38893.0
2023-08-24 12:40:00,45.58,45.6,45.56,45.59,52753.0,43.2043,43.2232,43.1853,43.2138,52753.0
2023-08-24 12:45:00,45.58,45.62,45.56,45.61,52628.0,43.2043,43.2422,43.1853,43.2327,52628.0
2023-08-24 12:50:00,45.61,45.61,45.55,45.55,45850.0,43.2327,43.2327,43.1759,43.1759,45850.0
2023-08-24 12:55:00,45.55,45.56,45.49,45.5,72278.0,43.1759,43.1853,43.119,43.1285,72278.0
2023-08-24 13:00:00,45.5,45.51,45.46,45.47,82162.0,43.1285,43.1379,43.0905,43.1,82162.0
2023-08-24 13:05:00,45.47,45.51,45.45,45.5,64700.0,43.1,43.1379,43.0811,43.1285,64700.0
2023-08-24 13:10:00,45.5,45.51,45.45,45.45,37649.0,43.1285,43.1379,43.0811,43.0811,37649.0
2023-08-24 13:15:00,45.46,45.46,45.42,45.44,63966.0,43.0905,43.0905,43.0526,43.0716,63966.0
2023-08-24 13:20:00,45.44,45.44,45.4,45.43,30315.0,43.0716,43.0716,43.0337,43.0621,30315.0
2023-08-24 13:25:00,45.42,45.42,45.37,45.39,62804.0,43.0526,43.0526,43.0052,43.0242,62804.0
2023-08-24 13:30:00,45.39,45.43,45.38,45.38,62912.0,43.0242,43.0621,43.0147,43.0147,62912.0
2023-08-24 13:35:00,45.38,45.43,45.37,45.43,55613.0,43.0147,43.0621,43.0052,43.0621,55613.0
2023-08-24 13:40:00,45.43,45.43,45.38,45.39,50093.0,43.0621,43.0621,43.0147,43.0242,50093.0
2023-08-24 13:45:00,45.39,45.4,45.37,45.38,37911.0,43.0242,43.0337,43.0052,43.0147,37911.0
2023-08-24 13:50:00,45.37,45.4,45.36,45.4,73991.0,43.0052,43.0337,42.9958,43.0337,73991.0
2023-08-24 13:55:00,45.39,45.4,45.35,45.36,485779.0,43.0242,43.0337,42.9863,42.9958,485779.0
2023-08-24 14:00:00,45.37,45.38,45.34,45.35,55234.0,43.0052,43.0147,42.9768,42.9863,55234.0
2023-08-24 14:05:00,45.36,45.36,45.31,45.34,76205.0,42.9958,42.9958,42.9484,42.9768,76205.0
2023-08-24 14:10:00,45.34,45.36,45.32,45.35,99343.0,42.9768,42.9958,42.9578,42.9863,99343.0
2023-08-24 14:15:00,45.35,45.37,45.33,45.33,37802.0,42.9863,43.0052,42.9673,42.9673,37802.0
2023-08-24 14:20:00,45.34,45.38,45.33,45.34,42513.0,42.9768,43.0147,42.9673,42.9768,42513.0
2023-08-24 14:25:00,45.34,45.34,45.29,45.3,68133.0,42.9768,42.9768,42.9294,42.9389,68133.0
2023-08-24 14:30:00,45.3,45.32,45.29,45.31,57765.0,42.9389,42.9578,42.9294,42.9484,57765.0
2023-08-24 14:35:00,45.32,45.32,45.26,45.26,45775.0,42.9578,42.9578,42.901,42.901,45775.0
2023-08-24 14:40:00,45.26,45.28,45.24,45.26,79766.0,42.901,42.9199,42.882,42.901,79766.0
2023-08-24 14:45:00,45.27,45.34,45.26,45.32,62902.0,42.9104,42.9768,42.901,42.9578,62902.0
2023-08-24 14:50:00,45.32,45.36,45.31,45.33,71569.0,42.9578,42.9958,42.9484,42.9673,71569.0
2023-08-24 14:55:00,45.32,45.4,45.32,45.38,97865.0,42.9578,43.0337,42.9578,43.0147,97865.0
2023-08-24 15:00:00,45.38,45.42,45.36,45.38,142644.0,43.0147,43.0526,42.9958,43.0147,142644.0
2023-08-24 15:05:00,45.38,45.4,45.37,45.37,140187.0,43.0147,43.0337,43.0052,43.0052,140187.0
2023-08-24 15:10:00,45.37,45.39,45.35,45.39,150421.0,43.0052,43.0242,42.9863,43.0242,150421.0
2023-08-24 15:15:00,45.39,45.41,45.37,45.39,115644.0,43.0242,43.0431,43.0052,43.0242,115644.0
2023-08-24 15:20:00,45.4,45.43,45.39,45.4,170657.0,43.0337,43.0621,43.0242,43.0337,170657.0
2023-08-24 15:25:00,45.41,45.44,45.4,45.41,170250.0,43.0431,43.0716,43.0337,43.0431,170250.0
2023-08-24 15:30:00,45.42,45.43,45.39,45.43,191548.0,43.0526,43.0621,43.0242,43.0621,191548.0
2023-08-24 15:35:00,45.42,45.43,45.37,45.37,158804.0,43.0526,43.0621,43.0052,43.0052,158804.0
2023-08-24 15:40:00,45.37,45.41,45.35,45.39,317124.0,43.0052,43.0431,42.9863,43.0242,317124.0
2023-08-24 15:45:00,45.39,45.39,45.32,45.36,329843.0,43.0242,43.0242,42.9578,42.9958,329843.0
2023-08-24 15:50:00,45.36,45.36,45.29,45.3,528954.0,42.9958,42.9958,42.9294,42.9389,528954.0
2023-08-24 15:55:00,45.3,45.32,45.23,45.24,1109583.0,42.9389,42.9578,42.8725,42.882,1109583.0
2023-08-25 09:30:00,45.33,45.62,45.27,45.55,315157.0,42.9673,43.2422,42.9104,43.1759,315157.0
2023-08-25 09:35:00,45.55,45.56,45.46,45.47,99712.0,43.1759,43.1853,43.0905,43.1,99712.0
2023-08-25 09:40:00,45.47,45.55,45.45,45.55,99775.0,43.1,43.1759,43.0811,43.1759,99775.0
2023-08-25 09:45:00,45.55,45.6,45.48,45.49,106553.0,43.1759,43.2232,43.1095,43.119,106553.0
2023-08-25 09:50:00,45.48,45.51,45.43,45.47,48672.0,43.1095,43.1379,43.0621,43.1,48672.0
2023-08-25 09:55:00,45.48,45.49,45.42,45.45,84884.0,43.1095,43.119,43.0526,43.0811,84884.0
2023-08-25 10:00:00,45.46,45.53,45.4,45.45,282523.0,43.0905,43.1569,43.0337,43.0811,282523.0
2023-08-25 10:05:00,45.44,45.47,45.35,45.41,106596.0,43.0716,43.1,42.9863,43.0431,106596.0
2023-08-25 10:10:00,45.42,45.51,45.38,45.5,74443.0,43.0526,43.1379,43.0147,43.1285,74443.0
2023-08-25 10:15:00,45.51,45.6,45.43,45.44,161605.0,43.1379,43.2232,43.0621,43.0716,161605.0
2023-08-25 10:20:00,45.45,45.47,45.37,45.37,91488.0,43.0811,43.1,43.0052,43.0052,91488.0
2023-08-25 10:25:00,45.37,45.41,45.28,45.3,73168.0,43.0052,43.0431,42.9199,42.9389,73168.0
2023-08-25 10:30:00,45.3,45.32,45.24,45.24,106196.0,42.9389,42.9578,42.882,42.882,106196.0
2023-08-25 10:35:00,45.25,45.33,45.22,45.3,144057.0,42.8915,42.9673,42.8631,42.9389,144057.0
2023-08-25 10:40:00,45.31,45.38,45.28,45.29,93030.0,42.9484,43.0147,42.9199,42.9294,93030.0
2023-08-25 10:45:00,45.28,45.3,45.2,45.23,102372.0,42.9199,42.9389,42.8441,42.8725,102372.0
2023-08-25 10:50:00,45.23,45.32,45.23,45.29,98700.0,42.8725,42.9578,42.8725,42.9294,98700.0
2023-08-25 10:55:00,45.29,45.31,45.19,45.2,213099.0,42.9294,42.9484,42.8346,42.8441,213099.0
2023-08-25 11:00:00,45.21,45.25,45.18,45.2,156739.0,42.8536,42.8915,42.8251,42.8441,156739.0
2023-08-25 11:05:00,45.2,45.33,45.19,45.3,248256.0,42.8441,42.9673,42.8346,42.9389,248256.0
2023-08-25 11:10:00,45.3,45.38,45.29,45.3,125003.0,42.9389,43.0147,42.9294,42.9389,125003.0
2023-08-25 11:15:00,45.3,45.31,45.24,45.28,120659.0,42.9389,42.9484,42.882,42.9199,120659.0
2023-08-25 11:20:00,45.29,45.29,45.2,45.26,71323.0,42.9294,42.9294,42.8441,42.901,71323.0
2023-08-25 11:25:00,45.26,45.39,45.26,45.39,107031.0,42.901,43.0242,42.901,43.0242,107031.0
2023-08-25 11:30:00,45.39,45.4,45.32,45.33,95890.0,43.0242,43.0337,42.9578,42.9673,95890.0
2023-08-25 11:35:00,45.34,45.41,45.33,45.36,100666.0,42.9768,43.0431,42.9673,42.9958,100666.0
2023-08-25 11:40:00,45.37,45.37,45.27,45.3,89644.0,43.0052,43.0052,42.9104,42.9389,89644.0
2023-08-25 11:45:00,45.3,45.31,45.26,45.29,84384.0,42.9389,42.9484,42.901,42.9294,84384.0
2023-08-25 11:50:00,45.29,45.33,45.25,45.31,97312.0,42.9294,42.9673,42.8915,42.9484,97312.0
2023-08-25 11:55:00,45.31,45.32,45.23,45.25,85178.0,42.9484,42.9578,42.8725,42.8915,85178.0
2023-08-25 12:00:00,45.25,45.31,45.24,45.28,85797.0,42.8915,42.9484,42.882,42.9199,85797.0
2023-08-25 12:05:00,45.28,45.29,45.23,45.27,76090.0,42.9199,42.9294,42.8725,42.9104,76090.0
2023-08-25 12:10:00,45.27,45.27,45.23,45.25,163098.0,42.9104,42.9104,42.8725,42.8915,163098.0
2023-08-25 12:15:00,45.25,45.29,45.21,45.26,120214.0,42.8915,42.9294,42.8536,42.901,120214.0
2023-08-25 12:20:00,45.26,45.32,45.23,45.32,75697.0,42.901,42.9578,42.8725,42.9578,75697.0
2023-08-25 12:25:00,45.32,45.33,45.29,45.32,72787.0,42.9578,42.9673,42.9294,42.9578,72787.0
2023-08-25 12:30:00,45.31,45.35,45.3,45.34,121196.0,42.9484,42.9863,42.9389,42.9768,121196.0
2023-08-25 12:35:00,45.34,45.36,45.33,45.34,60712.0,42.9768,42.9958,42.9673,42.9768,60712.0
2023-08-25 12:40:00,45.33,45.33,45.28,45.33,123827.0,42.9673,42.9673,42.9199,42.9673,123827.0
2023-08-25 12:45:00,45.32,45.35,45.29,45.32,78550.0,42.9578,42.9863,42.9294,42.9578,78550.0
2023-08-25 12:50:00,45.32,45.32,45.27,45.28,116691.0,42.9578,42.9578,42.9104,42.9199,116691.0
2023-08-25 12:55:00,45.28,45.35,45.25,45.35,61444.0,42.9199,42.9863,42.8915,42.9863,61444.0
2023-08-25 13:00:00,45.35,45.38,45.33,45.34,80765.0,42.9863,43.0147,42.9673,42.9768,80765.0
2023-08-25 13:05:00,45.33,45.39,45.32,45.35,40326.0,42.9673,43.0242,42.9578,42.9863,40326.0
2023-08-25 13:10:00,45.35,45.38,45.31,45.38,48374.0,42.9863,43.0147,42.9484,43.0147,48374.0
2023-08-25 13:15:00,45.38,45.41,45.3,45.3,104731.0,43.0147,43.0431,42.9389,42.9389,104731.0
2023-08-25 13:20:00,45.3,45.32,45.26,45.27,211546.0,42.9389,42.9578,42.901,42.9104,211546.0
2023-08-25 13:25:00,45.28,45.28,45.25,45.28,55056.0,42.9199,42.9199,42.8915,42.9199,55056.0
2023-08-25 13:30:00,45.28,45.28,45.2,45.2,58213.0,42.9199,42.9199,42.8441,42.8441,58213.0
2023-08-25 13:35:00,45.2,45.22,45.17,45.17,59921.0,42.8441,42.8631,42.8157,42.8157,59921.0
2023-08-25 13:40:00,45.17,45.23,45.16,45.21,89191.0,42.8157,42.8725,42.8062,42.8536,89191.0
2023-08-25 13:45:00,45.21,45.22,45.18,45.22,85157.0,42.8536,42.8631,42.8251,42.8631,85157.0
2023-08-25 13:50:00,45.22,45.28,45.22,45.28,93407.0,42.8631,42.9199,42.8631,42.9199,93407.0
2023-08-25 13:55:00,45.28,45.28,45.23,45.24,106239.0,42.9199,42.9199,42.8725,42.882,106239.0
2023-08-25 14:00:00,45.24,45.3,45.23,45.3,59087.0,42.882,42.9389,42.8725,42.9389,59087.0
2023-08-25 14:05:00,45.3,45.33,45.3,45.31,39821.0,42.9389,42.9673,42.9389,42.9484,39821.0
2023-08-25 14:10:00,45.32,45.35,45.3,45.34,86605.0,42.9578,42.9863,42.9389,42.9768,86605.0
2023-08-25 14:15:00,45.35,45.39,45.32,45.38,76172.0,42.9863,43.0242,42.9578,43.0147,76172.0
2023-08-25 14:20:00,45.38,45.47,45.37,45.45,84598.0,43.0147,43.1,43.0052,43.0811,84598.0
2023-08-25 14:25:00,45.45,45.5,45.44,45.48,59171.0,43.0811,43.1285,43.0716,43.1095,59171.0
2023-08-25 14:30:00,45.48,45.49,45.44,45.45,100690.0,43.1095,43.119,43.0716,43.0811,100690.0
2023-08-25 14:35:00,45.45,45.46,45.4,45.41,185508.0,43.0811,43.0905,43.0337,43.0431,185508.0
2023-08-25 14:40:00,45.41,45.43,45.34,45.36,83189.0,43.0431,43.0621,42.9768,42.9958,83189.0
2023-08-25 14:45:00,45.36,45.4,45.33,45.39,95735.0,42.9958,43.0337,42.9673,43.0242,95735.0
2023-08-25 14:50:00,45.39,45.42,45.37,45.41,50800.0,43.0242,43.0526,43.0052,43.0431,50800.0
2023-08-25 14:55:00,45.41,45.44,45.4,45.44,53485.0,43.0431,43.0716,43.0337,43.0716,53485.0
2023-08-25 15:00:00,45.45,45.49,45.41,45.45,102755.0,43.0811,43.119,43.0431,43.0811,102755.0
2023-08-25 15:05:00,45.44,45.48,45.42,45.47,84976.0,43.0716,43.1095,43.0526,43.1,84976.0
2023-08-25 15:10:00,45.48,45.49,45.43,45.45,75977.0,43.1095,43.119,43.0621,43.0811,75977.0
2023-08-25 15:15:00,45.44,45.47,45.42,45.45,137477.0,43.0716,43.1,43.0526,43.0811,137477.0
2023-08-25 15:20:00,45.45,45.49,45.44,45.47,83895.0,43.0811,43.119,43.0716,43.1,83895.0
2023-08-25 15:25:00,45.48,45.51,45.43,45.44,228991.0,43.1095,43.1379,43.0621,43.0716,228991.0
2023-08-25 15:30:00,45.44,45.52,45.42,45.51,202483.0,43.0716,43.1474,43.0526,43.1379,202483.0
2023-08-25 15:35:00,45.52,45.55,45.51,45.55,132771.0,43.1474,43.1759,43.1379,43.1759,132771.0
2023-08-25 15:40:00,45.55,45.59,45.53,45.59,132779.0,43.1759,43.2138,43.1569,43.2138,132779.0
2023-08-25 15:45:00,45.58,45.6,45.52,45.53,201355.0,43.2043,43.2232,43.1474,43.1569,201355.0
2023-08-25 15:50:00,45.53,45.53,45.43,45.45,269283.0,43.1569,43.1569,43.0621,43.0811,269283.0
2023-08-25 15:55:00,45.45,45.51,45.43,45.44,820363.0,43.0811,43.1379,43.0621,43.0716,820363.0
2023-08-28 09:30:00,45.56,45.78,45.56,45.68,272578.0,43.1853,43.3939,43.1853,43.2991,272578.0
2023-08-28 09:35:00,45.68,45.77,45.64,45.76,105496.0,43.2991,43.3844,43.2612,43.3749,105496.0
2023-08-28 09:40:00,45.76,45.84,45.74,45.83,95665.0,43.3749,43.4507,43.3559,43.4413,95665.0
2023-08-28 09:45:00,45.83,45.86,45.79,45.8,119397.0,43.4413,43.4697,43.4033,43.4128,119397.0
2023-08-28 09:50:00,45.8,45.87,45.79,45.85,153347.0,43.4128,43.4792,43.4033,43.4602,153347.0
2023-08-28 09:55:00,45.84,45.9,45.8,45.83,86773.0,43.4507,43.5076,43.4128,43.4413,86773.0
2023-08-28 10:00:00,45.83,45.92,45.82,45.91,145879.0,43.4413,43.5266,43.4318,43.5171,145879.0
2023-08-28 10:05:00,45.91,45.94,45.89,45.94,65690.0,43.5171,43.5455,43.4981,43.5455,65690.0
2023-08-28 10:10:00,45.94,45.95,45.85,45.88,117289.0,43.5455,43.555,43.4602,43.4887,117289.0
2023-08-28 10:15:00,45.87,45.9,45.84,45.84,56905.0,43.4792,43.5076,43.4507,43.4507,56905.0
2023-08-28 10:20:00,45.84,45.88,45.82,45.87,42166.0,43.4507,43.4887,43.4318,43.4792,42166.0
2023-08-28 10:25:00,45.87,45.87,45.79,45.82,63965.0,43.4792,43.4792,43.4033,43.4318,63965.0
2023-08-28 10:30:00,45.82,45.84,45.78,45.8,59578.0,43.4318,43.4507,43.3939,43.4128,59578.0
2023-08-28 10:35:00,45.8,45.81,45.73,45.73,64215.0,43.4128,43.4223,43.3465,43.3465,64215.0
2023-08-28 10:40:00,45.73,45.75,45.68,45.71,43532.0,43.3465,43.3654,43.2991,43.3275,43532.0
2023-08-28 10:45:00,45.71,45.73,45.68,45.71,50606.0,43.3275,43.3465,43.2991,43.3275,50606.0
2023-08-28 10:50:00,45.7,45.73,45.67,45.71,92239.0,43.318,43.3465,43.2896,43.3275,92239.0
2023-08-28 10:55:00,45.72,45.74,45.69,45.73,53625.0,43.337,43.3559,43.3086,43.3465,53625.0
2023-08-28 11:00:00,45.73,45.73,45.68,45.7,61744.0,43.3465,43.3465,43.2991,43.318,61744.0
2023-08-28 11:05:00,45.7,45.7,45.65,45.66,38072.0,43.318,43.318,43.2706,43.2801,38072.0
2023-08-28 11:10:00,45.66,45.66,45.6,45.61,90410.0,43.2801,43.2801,43.2232,43.2327,90410.0
2023-08-28 11:15:00,45.61,45.63,45.6,45.61,90448.0,43.2327,43.2517,43.2232,43.2327,90448.0
2023-08-28 11:20:00,45.61,45.65,45.6,45.65,56372.0,43.2327,43.2706,43.2232,43.2706,56372.0
2023-08-28 11:25:00,45.65,45.67,45.62,45.63,72313.0,43.2706,43.2896,43.2422,43.2517,72313.0
2023-08-28 11:30:00,45.63,45.65,45.6,45.63,40229.0,43.2517,43.2706,43.2232,43.2517,40229.0
2023-08-28 11:35:00,45.63,45.68,45.62,45.65,50841.0,43.2517,43.2991,43.2422,43.2706,50841.0
2023-08-28 11:40:00,45.66,45.66,45.59,45.63,73870.0,43.2801,43.2801,43.2138,43.2517,73870.0
2023-08-28 11:45:00,45.63,45.63,45.59,45.6,71106.0,43.2517,43.2517,43.2138,43.2232,71106.0
2023-08-28 11:50:00,45.61,45.67,45.6,45.66,56037.0,43.2327,43.2896,43.2232,43.2801,56037.0
2023-08-28 11:55:00,45.66,45.72,45.64,45.72,84681.0,43.2801,43.337,43.2612,43.337,84681.0
2023-08-28 12:00:00,45.72,45.75,45.69,45.73,42448.0,43.337,43.3654,43.3086,43.3465,42448.0
2023-08-28 12:05:00,45.73,45.8,45.73,45.8,58702.0,43.3465,43.4128,43.3465,43.4128,58702.0
2023-08-28 12:10:00,45.8,45.81,45.75,45.8,89710.0,43.4128,43.4223,43.3654,43.4128,89710.0
2023-08-28 12:15:00,45.8,45.8,45.77,45.79,50327.0,43.4128,43.4128,43.3844,43.4033,50327.0
2023-08-28 12:20:00,45.79,45.79,45.75,45.79,73793.0,43.4033,43.4033,43.3654,43.4033,73793.0
2023-08-28 12:25:00,45.79,45.83,45.77,45.8,87887.0,43.4033,43.4413,43.3844,43.4128,87887.0
2023-08-28 12:30:00,45.79,45.79,45.75,45.79,87703.0,43.4033,43.4033,43.3654,43.4033,87703.0
2023-08-28 12:35:00,45.79,45.84,45.76,45.83,73449.0,43.4033,43.4507,43.3749,43.4413,73449.0
2023-08-28 12:40:00,45.83,45.88,45.8,45.87,77081.0,43.4413,43.4887,43.4128,43.4792,77081.0
2023-08-28 12:45:00,45.87,45.87,45.83,45.84,65530.0,43.4792,43.4792,43.4413,43.4507,65530.0
2023-08-28 12:50:00,45.84,45.89,45.84,45.87,126052.0,43.4507,43.4981,43.4507,43.4792,126052.0
2023-08-28 12:55:00,45.88,45.92,45.86,45.91,60170.0,43.4887,43.5266,43.4697,43.5171,60170.0
2023-08-28 13:00:00,45.91,45.97,45.91,45.96,61706.0,43.5171,43.574,43.5171,43.5645,61706.0
2023-08-28 13:05:00,45.97,46.01,45.96,45.98,141508.0,43.574,43.6119,43.5645,43.5834,141508.0
2023-08-28 13:10:00,45.98,45.98,45.95,45.95,46008.0,43.5834,43.5834,43.555,43.555,46008.0
2023-08-28 13:15:00,45.96,45.96,45.9,45.9,73418.0,43.5645,43.5645,43.5076,43.5076,73418.0
2023-08-28 13:20:00,45.91,45.93,45.89,45.93,54082.0,43.5171,43.536,43.4981,43.536,54082.0
2023-08-28 13:25:00,45.93,45.93,45.86,45.89,42249.0,43.536,43.536,43.4697,43.4981,42249.0
2023-08-28 13:30:00,45.89,45.92,45.88,45.91,31653.0,43.4981,43.5266,43.4887,43.5171,31653.0
2023-08-28 13:35:00,45.91,45.92,45.86,45.87,61005.0,43.5171,43.5266,43.4697,43.4792,61005.0
2023-08-28 13:40:00,45.87,45.88,45.84,45.84,41370.0,43.4792,43.4887,43.4507,43.4507,41370.0
2023-08-28 13:45:00,45.84,45.86,45.82,45.83,42595.0,43.4507,43.4697,43.4318,43.4413,42595.0
2023-08-28 13:50:00,45.84,45.85,45.78,45.78,79252.0,43.4507,43.4602,43.3939,43.3939,79252.0
2023-08-28 13:55:00,45.78,45.78,45.73,45.75,72357.0,43.3939,43.3939,43.3465,43.3654,72357.0
2023-08-28 14:00:00,45.75,45.76,45.73,45.74,41847.0,43.3654,43.3749,43.3465,43.3559,41847.0
2023-08-28 14:05:00,45.75,45.76,45.73,45.76,30879.0,43.3654,43.3749,43.3465,43.3749,30879.0
2023-08-28 14:10:00,45.76,45.76,45.73,45.75,34679.0,43.3749,43.3749,43.3465,43.3654,34679.0
2023-08-28 14:15:00,45.75,45.77,45.73,45.75,53506.0,43.3654,43.3844,43.3465,43.3654,53506.0
2023-08-28 14:20:00,45.75,45.77,45.74,45.77,13022.0,43.3654,43.3844,43.3559,43.3844,13022.0
2023-08-28 14:25:00,45.77,45.8,45.75,45.77,66838.0,43.3844,43.4128,43.3654,43.3844,66838.0
2023-08-28 14:30:00,45.78,45.78,45.75,45.78,44474.0,43.3939,43.3939,43.3654,43.3939,44474.0
2023-08-28 14:35:00,45.78,45.81,45.77,45.79,58723.0,43.3939,43.4223,43.3844,43.4033,58723.0
2023-08-28 14:40:00,45.79,45.83,45.78,45.81,57396.0,43.4033,43.4413,43.3939,43.4223,57396.0
2023-08-28 14:45:00,45.81,45.82,45.78,45.8,43312.0,43.4223,43.4318,43.3939,43.4128,43312.0
2023-08-28 14:50:00,45.8,45.86,45.8,45.86,57222.0,43.4128,43.4697,43.4128,43.4697,57222.0
2023-08-28 14:55:00,45.85,45.86,45.81,45.83,53534.0,43.4602,43.4697,43.4223,43.4413,53534.0
2023-08-28 15:00:00,45.84,45.87,45.81,45.86,65141.0,43.4507,43.4792,43.4223,43.4697,65141.0
2023-08-28 15:05:00,45.86,45.88,45.84,45.88,61435.0,43.4697,43.4887,43.4507,43.4887,61435.0
2023-08-28 15:10:00,45.88,45.88,45.84,45.85,73202.0,43.4887,43.4887,43.4507,43.4602,73202.0
2023-08-28 15:15:00,45.86,45.87,45.83,45.86,87601.0,43.4697,43.4792,43.4413,43.4697,87601.0
2023-08-28 15:20:00,45.85,45.86,45.8,45.84,113618.0,43.4602,43.4697,43.4128,43.4507,113618.0
2023-08-28 15:25:00,45.84,45.9,45.83,45.9,85412.0,43.4507,43.5076,43.4413,43.5076,85412.0
2023-08-28 15:30:00,45.9,45.95,45.89,45.95,145244.0,43.5076,43.555,43.4981,43.555,145244.0
2023-08-28 15:35:00,45.94,45.98,45.92,45.94,269297.0,43.5455,43.5834,43.5266,43.5455,269297.0
2023-08-28 15:40:00,45.94,45.97,45.91,45.96,186186.0,43.5455,43.574,43.5171,43.5645,186186.0
2023-08-28 15:45:00,45.96,46.06,45.95,46.03,269782.0,43.5645,43.6593,43.555,43.6308,269782.0
2023-08-28 15:50:00,46.03,46.03,45.95,45.97,412577.0,43.6308,43.6308,43.555,43.574,412577.0
2023-08-28 15:55:00,45.97,46.01,45.94,46.0,919018.0,43.574,43.6119,43.5455,43.6024,919018.0
2023-08-29 09:30:00,46.03,46.24,45.97,46.11,813738.0,43.6308,43.8299,43.574,43.7067,813738.0
2023-08-29 09:35:00,46.1,46.18,46.04,46.18,149920.0,43.6972,43.773,43.6403,43.773,149920.0
2023-08-29 09:40:00,46.18,46.3,46.13,46.29,169951.0,43.773,43.8868,43.7256,43.8773,169951.0
2023-08-29 09:45:00,46.3,46.46,46.29,46.38,209111.0,43.8868,44.0384,43.8773,43.9626,209111.0
2023-08-29 09:50:00,46.38,46.39,46.31,46.37,110079.0,43.9626,43.9721,43.8962,43.9531,110079.0
2023-08-29 09:55:00,46.37,46.41,46.35,46.36,85842.0,43.9531,43.991,43.9342,43.9436,85842.0
2023-08-29 10:00:00,46.37,46.5,46.33,46.5,280362.0,43.9531,44.0763,43.9152,44.0763,280362.0
2023-08-29 10:05:00,46.5,46.55,46.46,46.47,143723.0,44.0763,44.1237,44.0384,44.0479,143723.0
2023-08-29 10:10:00,46.46,46.49,46.4,46.44,131106.0,44.0384,44.0669,43.9815,44.0195,131106.0
2023-08-29 10:15:00,46.43,46.54,46.43,46.54,140597.0,44.01,44.1143,44.01,44.1143,140597.0
2023-08-29 10:20:00,46.54,46.55,46.48,46.48,118699.0,44.1143,44.1237,44.0574,44.0574,118699.0
2023-08-29 10:25:00,46.48,46.53,46.46,46.51,75270.0,44.0574,44.1048,44.0384,44.0858,75270.0
2023-08-29 10:30:00,46.51,46.56,46.49,46.51,91550.0,44.0858,44.1332,44.0669,44.0858,91550.0
2023-08-29 10:35:00,46.52,46.53,46.46,46.46,102258.0,44.0953,44.1048,44.0384,44.0384,102258.0
2023-08-29 10:40:00,46.46,46.51,46.45,46.46,96382.0,44.0384,44.0858,44.0289,44.0384,96382.0
2023-08-29 10:45:00,46.46,46.54,46.44,46.52,119405.0,44.0384,44.1143,44.0195,44.0953,119405.0
2023-08-29 10:50:00,46.52,46.56,46.49,46.49,87415.0,44.0953,44.1332,44.0669,44.0669,87415.0
2023-08-29 10:55:00,46.49,46.54,46.46,46.53,84084.0,44.0669,44.1143,44.0384,44.1048,84084.0
2023-08-29 11:00:00,46.54,46.6,46.5,46.57,128895.0,44.1143,44.1711,44.0763,44.1427,128895.0
2023-08-29 11:05:00,46.57,46.57,46.5,46.53,62058.0,44.1427,44.1427,44.0763,44.1048,62058.0
2023-08-29 11:10:00,46.53,46.59,46.53,46.59,66869.0,44.1048,44.1616,44.1048,44.1616,66869.0
2023-08-29 11:15:00,46.59,46.62,46.56,46.62,76708.0,44.1616,44.1901,44.1332,44.1901,76708.0
2023-08-29 11:20:00,46.62,46.63,46.59,46.61,73700.0,44.1901,44.1996,44.1616,44.1806,73700.0
2023-08-29 11:25:00,46.6,46.62,46.59,46.62,49351.0,44.1711,44.1901,44.1616,44.1901,49351.0
2023-08-29 11:30:00,46.63,46.64,46.61,46.62,47507.0,44.1996,44.209,44.1806,44.1901,47507.0
2023-08-29 11:35:00,46.63,46.68,46.62,46.68,64210.0,44.1996,44.247,44.1901,44.247,64210.0
2023-08-29 11:40:00,46.68,46.69,46.65,46.66,70204.0,44.247,44.2564,44.2185,44.228,70204.0
2023-08-29 11:45:00,46.66,46.66,46.6,46.6,29947.0,44.228,44.228,44.1711,44.1711,29947.0
2023-08-29 11:50:00,46.61,46.66,46.59,46.64,48147.0,44.1806,44.228,44.1616,44.209,48147.0
2023-08-29 11:55:00,46.65,46.65,46.61,46.61,69835.0,44.2185,44.2185,44.1806,44.1806,69835.0
2023-08-29 12:00:00,46.61,46.65,46.61,46.63,81599.0,44.1806,44.2185,44.1806,44.1996,81599.0
2023-08-29 12:05:00,46.62,46.63,46.59,46.6,48354.0,44.1901,44.1996,44.1616,44.1711,48354.0
2023-08-29 12:10:00,46.6,46.64,46.58,46.61,102271.0,44.1711,44.209,44.1522,44.1806,102271.0
2023-08-29 12:15:00,46.61,46.62,46.59,46.62,45065.0,44.1806,44.1901,44.1616,44.1901,45065.0
2023-08-29 12:20:00,46.62,46.63,46.6,46.62,74213.0,44.1901,44.1996,44.1711,44.1901,74213.0
2023-08-29 12:25:00,46.61,46.65,46.59,46.63,72133.0,44.1806,44.2185,44.1616,44.1996,72133.0
2023-08-29 12:30:00,46.63,46.65,46.6,46.61,83292.0,44.1996,44.2185,44.1711,44.1806,83292.0
2023-08-29 12:35:00,46.61,46.61,46.59,46.61,81992.0,44.1806,44.1806,44.1616,44.1806,81992.0
2023-08-29 12:40:00,46.6,46.65,46.59,46.65,106597.0,44.1711,44.2185,44.1616,44.2185,106597.0
2023-08-29 12:45:00,46.65,46.65,46.6,46.61,46224.0,44.2185,44.2185,44.1711,44.1806,46224.0
2023-08-29 12:50:00,46.61,46.64,46.57,46.63,83439.0,44.1806,44.209,44.1427,44.1996,83439.0
2023-08-29 12:55:00,46.63,46.65,46.6,46.61,76073.0,44.1996,44.2185,44.1711,44.1806,76073.0
2023-08-29 13:00:00,46.62,46.65,46.61,46.63,72162.0,44.1901,44.2185,44.1806,44.1996,72162.0
2023-08-29 13:05:00,46.63,46.64,46.6,46.64,54401.0,44.1996,44.209,44.1711,44.209,54401.0
2023-08-29 13:10:00,46.64,46.64,46.6,46.63,91973.0,44.209,44.209,44.1711,44.1996,91973.0
2023-08-29 13:15:00,46.64,46.64,46.59,46.61,63028.0,44.209,44.209,44.1616,44.1806,63028.0
2023-08-29 13:20:00,46.6,46.62,46.59,46.62,38206.0,44.1711,44.1901,44.1616,44.1901,38206.0
2023-08-29 13:25:00,46.62,46.65,46.61,46.63,88458.0,44.1901,44.2185,44.1806,44.1996,88458.0
2023-08-29 13:30:00,46.63,46.63,46.57,46.59,72220.0,44.1996,44.1996,44.1427,44.1616,72220.0
2023-08-29 13:35:00,46.59,46.64,46.59,46.62,81548.0,44.1616,44.209,44.1616,44.1901,81548.0
2023-08-29 13:40:00,46.61,46.61,46.56,46.57,35140.0,44.1806,44.1806,44.1332,44.1427,35140.0
2023-08-29 13:45:00,46.57,46.58,46.57,46.58,12772.0,44.1427,44.1522,44.1427,44.1522,12772.0
2023-08-29 13:50:00,46.58,46.61,46.56,46.58,116672.0,44.1522,44.1806,44.1332,44.1522,116672.0
2023-08-29 13:55:00,46.57,46.61,46.55,46.59,104057.0,44.1427,44.1806,44.1237,44.1616,104057.0
2023-08-29 14:00:00,46.59,46.59,46.55,46.56,107330.0,44.1616,44.1616,44.1237,44.1332,107330.0
2023-08-29 14:05:00,46.57,46.61,46.56,46.61,97934.0,44.1427,44.1806,44.1332,44.1806,97934.0
2023-08-29 14:10:00,46.6,46.61,46.56,46.57,80835.0,44.1711,44.1806,44.1332,44.1427,80835.0
2023-08-29 14:15:00,46.57,46.58,46.55,46.56,90101.0,44.1427,44.1522,44.1237,44.1332,90101.0
2023-08-29 14:20:00,46.57,46.61,46.56,46.59,81675.0,44.1427,44.1806,44.1332,44.1616,81675.0
2023-08-29 14:25:00,46.59,46.62,46.59,46.61,132531.0,44.1616,44.1901,44.1616,44.1806,132531.0
2023-08-29 14:30:00,46.61,46.64,46.6,46.63,69456.0,44.1806,44.209,44.1711,44.1996,69456.0
2023-08-29 14:35:00,46.64,46.67,46.63,46.66,170589.0,44.209,44.2375,44.1996,44.228,170589.0
2023-08-29 14:40:00,46.66,46.68,46.66,46.68,89515.0,44.228,44.247,44.228,44.247,89515.0
2023-08-29 14:45:00,46.68,46.73,46.67,46.72,183844.0,44.247,44.2943,44.2375,44.2849,183844.0
2023-08-29 14:50:00,46.73,46.73,46.66,46.7,76411.0,44.2943,44.2943,44.228,44.2659,76411.0
2023-08-29 14:55:00,46.7,46.71,46.66,46.68,101932.0,44.2659,44.2754,44.228,44.247,101932.0
2023-08-29 15:00:00,46.68,46.71,46.65,46.71,81370.0,44.247,44.2754,44.2185,44.2754,81370.0
2023-08-29 15:05:00,46.71,46.71,46.68,46.69,140329.0,44.2754,44.2754,44.247,44.2564,140329.0
2023-08-29 15:10:00,46.69,46.71,46.67,46.7,136603.0,44.2564,44.2754,44.2375,44.2659,136603.0
2023-08-29 15:15:00,46.7,46.75,46.69,46.74,177324.0,44.2659,44.3133,44.2564,44.3038,177324.0
2023-08-29 15:20:00,46.73,46.79,46.73,46.78,130784.0,44.2943,44.3512,44.2943,44.3417,130784.0
2023-08-29 15:25:00,46.79,46.83,46.78,46.82,127657.0,44.3512,44.3891,44.3417,44.3797,127657.0
2023-08-29 15:30:00,46.82,46.85,46.8,46.8,193103.0,44.3797,44.4081,44.3607,44.3607,193103.0
2023-08-29 15:35:00,46.8,46.85,46.8,46.83,150913.0,44.3607,44.4081,44.3607,44.3891,150913.0
2023-08-29 15:40:00,46.83,46.86,46.82,46.86,194625.0,44.3891,44.4176,44.3797,44.4176,194625.0
2023-08-29 15:45:00,46.86,46.88,46.83,46.85,301071.0,44.4176,44.4365,44.3891,44.4081,301071.0
2023-08-29 15:50:00,46.85,46.86,46.77,46.78,401764.0,44.4081,44.4176,44.3323,44.3417,401764.0
2023-08-29 15:55:00,46.78,46.82,46.77,46.78,963890.0,44.3417,44.3797,44.3323,44.3417,963890.0
2023-08-30 09:30:00,46.93,47.11,46.86,46.98,495605.0,44.4839,44.6545,44.4176,44.5313,495605.0
2023-08-30 09:35:00,46.99,47.11,46.9,47.11,201506.0,44.5408,44.6545,44.4555,44.6545,201506.0
2023-08-30 09:40:00,47.11,47.11,46.91,46.91,173480.0,44.6545,44.6545,44.465,44.465,173480.0
2023-08-30 09:45:00,46.91,47.01,46.91,46.98,180695.0,44.465,44.5598,44.465,44.5313,180695.0
2023-08-30 09:50:00,46.99,47.01,46.88,46.91,162460.0,44.5408,44.5598,44.4365,44.465,162460.0
2023-08-30 09:55:00,46.91,46.97,46.88,46.95,110308.0,44.465,44.5218,44.4365,44.5029,110308.0
2023-08-30 10:00:00,46.94,46.95,46.87,46.9,103869.0,44.4934,44.5029,44.4271,44.4555,103869.0
2023-08-30 10:05:00,46.9,46.94,46.87,46.87,154182.0,44.4555,44.4934,44.4271,44.4271,154182.0
2023-08-30 10:10:00,46.87,46.89,46.84,46.87,160231.0,44.4271,44.446,44.3986,44.4271,160231.0
2023-08-30 10:15:00,46.87,46.89,46.83,46.89,73753.0,44.4271,44.446,44.3891,44.446,73753.0
2023-08-30 10:20:00,46.88,46.89,46.78,46.8,106198.0,44.4365,44.446,44.3417,44.3607,106198.0
2023-08-30 10:25:00,46.8,46.8,46.68,46.73,166142.0,44.3607,44.3607,44.247,44.2943,166142.0
2023-08-30 10:30:00,46.73,46.75,46.69,46.75,100578.0,44.2943,44.3133,44.2564,44.3133,100578.0
2023-08-30 10:35:00,46.75,46.75,46.68,46.73,180686.0,44.3133,44.3133,44.247,44.2943,180686.0
2023-08-30 10:40:00,46.73,46.78,46.71,46.77,74658.0,44.2943,44.3417,44.2754,44.3323,74658.0
2023-08-30 10:45:00,46.77,46.86,46.77,46.85,112513.0,44.3323,44.4176,44.3323,44.4081,112513.0
2023-08-30 10:50:00,46.84,46.86,46.81,46.83,141462.0,44.3986,44.4176,44.3702,44.3891,141462.0
2023-08-30 10:55:00,46.83,46.9,46.8,46.87,133156.0,44.3891,44.4555,44.3607,44.4271,133156.0
2023-08-30 11:00:00,46.87,46.9,46.83,46.86,86192.0,44.4271,44.4555,44.3891,44.4176,86192.0
2023-08-30 11:05:00,46.86,46.9,46.85,46.86,87948.0,44.4176,44.4555,44.4081,44.4176,87948.0
2023-08-30 11:10:00,46.87,46.91,46.86,46.89,66971.0,44.4271,44.465,44.4176,44.446,66971.0
2023-08-30 11:15:00,46.88,46.93,46.87,46.92,61975.0,44.4365,44.4839,44.4271,44.4744,61975.0
2023-08-30 11:20:00,46.91,46.95,46.91,46.93,84179.0,44.465,44.5029,44.465,44.4839,84179.0
2023-08-30 11:25:00,46.92,46.94,46.88,46.93,90215.0,44.4744,44.4934,44.4365,44.4839,90215.0
2023-08-30 11:30:00,46.94,46.96,46.92,46.96,58476.0,44.4934,44.5124,44.4744,44.5124,58476.0
2023-08-30 11:35:00,46.96,47.0,46.96,46.99,119820.0,44.5124,44.5503,44.5124,44.5408,119820.0
2023-08-30 11:40:00,47.0,47.0,46.95,46.96,105968.0,44.5503,44.5503,44.5029,44.5124,105968.0
2023-08-30 11:45:00,46.95,46.97,46.94,46.95,61007.0,44.5029,44.5218,44.4934,44.5029,61007.0
2023-08-30 11:50:00,46.96,46.96,46.94,46.95,46484.0,44.5124,44.5124,44.4934,44.5029,46484.0
2023-08-30 11:55:00,46.95,46.96,46.93,46.96,66114.0,44.5029,44.5124,44.4839,44.5124,66114.0
2023-08-30 12:00:00,46.95,46.98,46.94,46.98,81524.0,44.5029,44.5313,44.4934,44.5313,81524.0
2023-08-30 12:05:00,46.98,46.98,46.96,46.98,106750.0,44.5313,44.5313,44.5124,44.5313,106750.0
2023-08-30 12:10:00,46.98,47.0,46.95,47.0,89216.0,44.5313,44.5503,44.5029,44.5503,89216.0
2023-08-30 12:15:00,47.0,47.04,46.99,47.04,146525.0,44.5503,44.5882,44.5408,44.5882,146525.0
2023-08-30 12:20:00,47.04,47.06,46.99,47.01,72678.0,44.5882,44.6071,44.5408,44.5598,72678.0
2023-08-30 12:25:00,47.01,47.03,46.99,47.0,68585.0,44.5598,44.5787,44.5408,44.5503,68585.0
2023-08-30 12:30:00,46.99,47.03,46.99,47.01,89810.0,44.5408,44.5787,44.5408,44.5598,89810.0
2023-08-30 12:35:00,47.01,47.02,46.98,47.01,64574.0,44.5598,44.5692,44.5313,44.5598,64574.0
2023-08-30 12:40:00,47.02,47.03,47.0,47.02,53709.0,44.5692,44.5787,44.5503,44.5692,53709.0
2023-08-30 12:45:00,47.01,47.04,47.0,47.01,107667.0,44.5598,44.5882,44.5503,44.5598,107667.0
2023-08-30 12:50:00,47.01,47.01,46.94,46.94,64712.0,44.5598,44.5598,44.4934,44.4934,64712.0
2023-08-30 12:55:00,46.95,46.98,46.94,46.98,53497.0,44.5029,44.5313,44.4934,44.5313,53497.0
2023-08-30 13:00:00,46.98,47.01,46.97,47.0,96730.0,44.5313,44.5598,44.5218,44.5503,96730.0
2023-08-30 13:05:00,47.01,47.03,46.98,47.0,85606.0,44.5598,44.5787,44.5313,44.5503,85606.0
2023-08-30 13:10:00,47.0,47.02,46.98,47.0,56464.0,44.5503,44.5692,44.5313,44.5503,56464.0
2023-08-30 13:15:00,47.0,47.0,46.95,46.98,105833.0,44.5503,44.5503,44.5029,44.5313,105833.0
2023-08-30 13:20:00,46.98,47.0,46.97,47.0,63087.0,44.5313,44.5503,44.5218,44.5503,63087.0
2023-08-30 13:25:00,46.99,47.02,46.98,46.98,75630.0,44.5408,44.5692,44.5313,44.5313,75630.0
2023-08-30 13:30:00,46.98,46.99,46.96,46.98,74965.0,44.5313,44.5408,44.5124,44.5313,74965.0
2023-08-30 13:35:00,46.98,46.99,46.95,46.97,68671.0,44.5313,44.5408,44.5029,44.5218,68671.0
2023-08-30 13:40:00,46.97,46.98,46.94,46.95,67548.0,44.5218,44.5313,44.4934,44.5029,67548.0
2023-08-30 13:45:00,46.96,46.97,46.91,46.94,108059.0,44.5124,44.5218,44.465,44.4934,108059.0
2023-08-30 13:50:00,46.94,46.94,46.87,46.89,68316.0,44.4934,44.4934,44.4271,44.446,68316.0
2023-08-30 13:55:00,46.88,46.9,46.87,46.9,70271.0,44.4365,44.4555,44.4271,44.4555,70271.0
2023-08-30 14:00:00,46.9,46.91,46.87,46.9,83447.0,44.4555,44.465,44.4271,44.4555,83447.0
2023-08-30 14:05:00,46.9,46.94,46.87,46.94,101950.0,44.4555,44.4934,44.4271,44.4934,101950.0
2023-08-30 14:10:00,46.94,46.99,46.92,46.98,116154.0,44.4934,44.5408,44.4744,44.5313,116154.0
2023-08-30 14:15:00,46.98,46.99,46.94,46.95,107091.0,44.5313,44.5408,44.4934,44.5029,107091.0
2023-08-30 14:20:00,46.96,46.96,46.94,46.95,53142.0,44.5124,44.5124,44.4934,44.5029,53142.0
2023-08-30 14:25:00,46.95,46.95,46.92,46.93,129788.0,44.5029,44.5029,44.4744,44.4839,129788.0
2023-08-30 14:30:00,46.94,46.95,46.92,46.92,70278.0,44.4934,44.5029,44.4744,44.4744,70278.0
2023-08-30 14:35:00,46.93,46.93,46.89,46.91,87895.0,44.4839,44.4839,44.446,44.465,87895.0
2023-08-30 14:40:00,46.91,46.96,46.9,46.96,92488.0,44.465,44.5124,44.4555,44.5124,92488.0
2023-08-30 14:45:00,46.96,46.97,46.94,46.96,91880.0,44.5124,44.5218,44.4934,44.5124,91880.0
2023-08-30 14:50:00,46.96,46.99,46.96,46.98,63609.0,44.5124,44.5408,44.5124,44.5313,63609.0
2023-08-30 14:55:00,46.98,47.01,46.97,46.99,82925.0,44.5313,44.5598,44.5218,44.5408,82925.0
2023-08-30 15:00:00,47.0,47.05,46.99,47.05,105688.0,44.5503,44.5977,44.5408,44.5977,105688.0
2023-08-30 15:05:00,47.05,47.09,47.04,47.05,130935.0,44.5977,44.6356,44.5882,44.5977,130935.0
2023-08-30 15:10:00,47.05,47.08,47.05,47.07,147495.0,44.5977,44.6261,44.5977,44.6166,147495.0
2023-08-30 15:15:00,47.07,47.09,47.06,47.09,83335.0,44.6166,44.6356,44.6071,44.6356,83335.0
2023-08-30 15:20:00,47.09,47.1,47.05,47.09,144259.0,44.6356,44.6451,44.5977,44.6356,144259.0
2023-08-30 15:25:00,47.09,47.11,47.06,47.11,102417.0,44.6356,44.6545,44.6071,44.6545,102417.0
2023-08-30 15:30:00,47.11,47.11,47.08,47.09,242889.0,44.6545,44.6545,44.6261,44.6356,242889.0
2023-08-30 15:35:00,47.1,47.13,47.09,47.12,148356.0,44.6451,44.6735,44.6356,44.664,148356.0
2023-08-30 15:40:00,47.12,47.16,47.11,47.15,239985.0,44.664,44.7019,44.6545,44.6925,239985.0
2023-08-30 15:45:00,47.16,47.19,47.13,47.16,310719.0,44.7019,44.7304,44.6735,44.7019,310719.0
2023-08-30 15:50:00,47.16,47.18,47.06,47.09,440920.0,44.7019,44.7209,44.6071,44.6356,440920.0
2023-08-30 15:55:00,47.09,47.15,47.08,47.12,947096.0,44.6356,44.6925,44.6261,44.664,947096.0
2023-08-31 09:30:00,47.12,47.17,47.01,47.12,366449.0,44.664,44.7114,44.5598,44.664,366449.0
2023-08-31 09:35:00,47.13,47.24,47.05,47.22,225280.0,44.6735,44.7778,44.5977,44.7588,225280.0
2023-08-31 09:40:00,47.23,47.27,47.19,47.19,139720.0,44.7683,44.8062,44.7304,44.7304,139720.0
2023-08-31 09:45:00,47.21,47.24,47.15,47.23,106486.0,44.7493,44.7778,44.6925,44.7683,106486.0
2023-08-31 09:50:00,47.23,47.27,47.2,47.23,188847.0,44.7683,44.8062,44.7399,44.7683,188847.0
2023-08-31 09:55:00,47.23,47.3,47.21,47.27,177071.0,44.7683,44.8346,44.7493,44.8062,177071.0
2023-08-31 10:00:00,47.26,47.26,47.18,47.2,67409.0,44.7967,44.7967,44.7209,44.7399,67409.0
2023-08-31 10:05:00,47.2,47.2,47.15,47.16,52653.0,44.7399,44.7399,44.6925,44.7019,52653.0
2023-08-31 10:10:00,47.16,47.19,47.14,47.15,54435.0,44.7019,44.7304,44.683,44.6925,54435.0
2023-08-31 10:15:00,47.16,47.22,47.15,47.22,180118.0,44.7019,44.7588,44.6925,44.7588,180118.0
2023-08-31 10:20:00,47.22,47.22,47.18,47.22,66524.0,44.7588,44.7588,44.7209,44.7588,66524.0
2023-08-31 10:25:00,47.22,47.23,47.2,47.22,120114.0,44.7588,44.7683,44.7399,44.7588,120114.0
2023-08-31 10:30:00,47.22,47.25,47.18,47.23,91756.0,44.7588,44.7872,44.7209,44.7683,91756.0
2023-08-31 10:35:00,47.24,47.26,47.21,47.25,75877.0,44.7778,44.7967,44.7493,44.7872,75877.0
2023-08-31 10:40:00,47.25,47.26,47.22,47.23,56788.0,44.7872,44.7967,44.7588,44.7683,56788.0
2023-08-31 10:45:00,47.23,47.23,47.18,47.19,54461.0,44.7683,44.7683,44.7209,44.7304,54461.0
2023-08-31 10:50:00,47.19,47.24,47.15,47.23,69499.0,44.7304,44.7778,44.6925,44.7683,69499.0
2023-08-31 10:55:00,47.22,47.23,47.18,47.19,43997.0,44.7588,44.7683,44.7209,44.7304,43997.0
2023-08-31 11:00:00,47.19,47.19,47.11,47.13,71128.0,44.7304,44.7304,44.6545,44.6735,71128.0
2023-08-31 11:05:00,47.14,47.15,47.11,47.14,42036.0,44.683,44.6925,44.6545,44.683,42036.0
2023-08-31 11:10:00,47.14,47.16,47.13,47.14,47247.0,44.683,44.7019,44.6735,44.683,47247.0
2023-08-31 11:15:00,47.13,47.14,47.08,47.09,46532.0,44.6735,44.683,44.6261,44.6356,46532.0
2023-08-31 11:20:00,47.09,47.1,47.06,47.09,116984.0,44.6356,44.6451,44.6071,44.6356,116984.0
2023-08-31 11:25:00,47.09,47.1,47.03,47.09,101613.0,44.6356,44.6451,44.5787,44.6356,101613.0
2023-08-31 11:30:00,47.09,47.09,47.03,47.04,80070.0,44.6356,44.6356,44.5787,44.5882,80070.0
2023-08-31 11:35:00,47.04,47.08,47.03,47.07,46956.0,44.5882,44.6261,44.5787,44.6166,46956.0
2023-08-31 11:40:00,47.07,47.13,47.05,47.05,178977.0,44.6166,44.6735,44.5977,44.5977,178977.0
2023-08-31 11:45:00,47.06,47.06,47.03,47.03,140854.0,44.6071,44.6071,44.5787,44.5787,140854.0
2023-08-31 11:50:00,47.03,47.05,47.0,47.04,77265.0,44.5787,44.5977,44.5503,44.5882,77265.0
2023-08-31 11:55:00,47.04,47.05,47.02,47.03,53815.0,44.5882,44.5977,44.5692,44.5787,53815.0
2023-08-31 12:00:00,47.03,47.04,47.0,47.01,107445.0,44.5787,44.5882,44.5503,44.5598,107445.0
2023-08-31 12:05:00,47.01,47.09,47.0,47.09,127411.0,44.5598,44.6356,44.5503,44.6356,127411.0
2023-08-31 12:10:00,47.09,47.13,47.07,47.08,152811.0,44.6356,44.6735,44.6166,44.6261,152811.0
2023-08-31 12:15:00,47.08,47.08,47.01,47.05,79959.0,44.6261,44.6261,44.5598,44.5977,79959.0
2023-08-31 12:20:00,47.05,47.07,47.0,47.02,123237.0,44.5977,44.6166,44.5503,44.5692,123237.0
2023-08-31 12:25:00,47.01,47.05,47.0,47.04,94128.0,44.5598,44.5977,44.5503,44.5882,94128.0
2023-08-31 12:30:00,47.03,47.03,46.98,46.98,111751.0,44.5787,44.5787,44.5313,44.5313,111751.0
2023-08-31 12:35:00,46.99,47.02,46.98,47.01,42999.0,44.5408,44.5692,44.5313,44.5598,42999.0
2023-08-31 12:40:00,47.0,47.01,46.97,46.98,71217.0,44.5503,44.5598,44.5218,44.5313,71217.0
2023-08-31 12:45:00,46.97,46.98,46.94,46.96,97906.0,44.5218,44.5313,44.4934,44.5124,97906.0
2023-08-31 12:50:00,46.96,47.01,46.95,47.0,104005.0,44.5124,44.5598,44.5029,44.5503,104005.0
2023-08-31 12:55:00,47.0,47.05,46.99,47.04,88114.0,44.5503,44.5977,44.5408,44.5882,88114.0
2023-08-31 13:00:00,47.04,47.05,47.0,47.02,40218.0,44.5882,44.5977,44.5503,44.5692,40218.0
2023-08-31 13:05:00,47.03,47.04,47.0,47.03,49091.0,44.5787,44.5882,44.5503,44.5787,49091.0
2023-08-31 13:10:00,47.03,47.05,47.02,47.05,47400.0,44.5787,44.5977,44.5692,44.5977,47400.0
2023-08-31 13:15:00,47.05,47.08,47.04,47.08,54290.0,44.5977,44.6261,44.5882,44.6261,54290.0
2023-08-31 13:20:00,47.07,47.08,47.04,47.07,122786.0,44.6166,44.6261,44.5882,44.6166,122786.0
2023-08-31 13:25:00,47.07,47.07,47.03,47.07,155417.0,44.6166,44.6166,44.5787,44.6166,155417.0
2023-08-31 13:30:00,47.07,47.08,47.04,47.05,62948.0,44.6166,44.6261,44.5882,44.5977,62948.0
2023-08-31 13:35:00,47.05,47.06,47.03,47.03,42379.0,44.5977,44.6071,44.5787,44.5787,42379.0
2023-08-31 13:40:00,47.04,47.05,47.01,47.02,54191.0,44.5882,44.5977,44.5598,44.5692,54191.0
2023-08-31 13:45:00,47.02,47.04,47.0,47.02,108632.0,44.5692,44.5882,44.5503,44.5692,108632.0
2023-08-31 13:50:00,47.03,47.04,47.01,47.03,67163.0,44.5787,44.5882,44.5598,44.5787,67163.0
2023-08-31 13:55:00,47.03,47.05,47.01,47.02,48882.0,44.5787,44.5977,44.5598,44.5692,48882.0
2023-08-31 14:00:00,47.02,47.03,47.01,47.03,64950.0,44.5692,44.5787,44.5598,44.5787,64950.0
2023-08-31 14:05:00,47.02,47.05,47.0,47.02,160076.0,44.5692,44.5977,44.5503,44.5692,160076.0
2023-08-31 14:10:00,47.02,47.03,47.0,47.0,109042.0,44.5692,44.5787,44.5503,44.5503,109042.0
2023-08-31 14:15:00,47.01,47.04,46.98,47.03,145980.0,44.5598,44.5882,44.5313,44.5787,145980.0
2023-08-31 14:20:00,47.03,47.03,46.99,47.02,93277.0,44.5787,44.5787,44.5408,44.5692,93277.0
2023-08-31 14:25:00,47.02,47.02,46.99,47.0,105377.0,44.5692,44.5692,44.5408,44.5503,105377.0
2023-08-31 14:30:00,47.0,47.01,46.98,47.0,138095.0,44.5503,44.5598,44.5313,44.5503,138095.0
2023-08-31 14:35:00,47.01,47.01,46.98,47.0,127015.0,44.5598,44.5598,44.5313,44.5503,127015.0
2023-08-31 14:40:00,47.0,47.01,46.97,46.98,216310.0,44.5503,44.5598,44.5218,44.5313,216310.0
2023-08-31 14:45:00,46.98,46.99,46.95,46.96,88555.0,44.5313,44.5408,44.5029,44.5124,88555.0
2023-08-31 14:50:00,46.95,46.97,46.94,46.95,57827.0,44.5029,44.5218,44.4934,44.5029,57827.0
2023-08-31 14:55:00,46.95,46.96,46.93,46.95,82014.0,44.5029,44.5124,44.4839,44.5029,82014.0
2023-08-31 15:00:00,46.95,46.97,46.94,46.96,70643.0,44.5029,44.5218,44.4934,44.5124,70643.0
2023-08-31 15:05:00,46.96,46.96,46.92,46.95,66712.0,44.5124,44.5124,44.4744,44.5029,66712.0
2023-08-31 15:10:00,46.96,46.96,46.94,46.96,156547.0,44.5124,44.5124,44.4934,44.5124,156547.0
2023-08-31 15:15:00,46.95,46.96,46.92,46.94,103898.0,44.5029,44.5124,44.4744,44.4934,103898.0
2023-08-31 15:20:00,46.94,46.95,46.91,46.91,80180.0,44.4934,44.5029,44.465,44.465,80180.0
2023-08-31 15:25:00,46.91,46.92,46.89,46.9,146255.0,44.465,44.4744,44.446,44.4555,146255.0
2023-08-31 15:30:00,46.9,46.94,46.9,46.93,87734.0,44.4555,44.4934,44.4555,44.4839,87734.0
2023-08-31 15:35:00,46.92,46.94,46.92,46.94,133219.0,44.4744,44.4934,44.4744,44.4934,133219.0
2023-08-31 15:40:00,46.94,46.96,46.93,46.93,345212.0,44.4934,44.5124,44.4839,44.4839,345212.0
2023-08-31 15:45:00,46.94,46.98,46.93,46.98,329280.0,44.4934,44.5313,44.4839,44.5313,329280.0
2023-08-31 15:50:00,46.98,46.99,46.7,46.79,832956.0,44.5313,44.5408,44.2659,44.3512,832956.0
2023-08-31 15:55:00,46.79,46.82,46.75,46.76,1575201.0,44.3512,44.3797,44.3133,44.3228,1575201.0
2023-09-01 09:30:00,46.63,46.7,46.06,46.23,894162.0,44.1996,44.2659,43.6593,43.8204,894162.0
2023-09-01 09:35:00,46.23,46.23,45.92,46.04,462425.0,43.8204,43.8204,43.5266,43.6403,462425.0
2023-09-01 09:40:00,46.04,46.1,45.96,46.08,346152.0,43.6403,43.6972,43.5645,43.6782,346152.0
2023-09-01 09:45:00,46.08,46.21,46.05,46.18,250984.0,43.6782,43.8015,43.6498,43.773,250984.0
2023-09-01 09:50:00,46.19,46.21,46.08,46.09,197633.0,43.7825,43.8015,43.6782,43.6877,197633.0
2023-09-01 09:55:00,46.09,46.2,46.08,46.1,163577.0,43.6877,43.792,43.6782,43.6972,163577.0
2023-09-01 10:00:00,46.1,46.12,46.01,46.1,224748.0,43.6972,43.7161,43.6119,43.6972,224748.0
2023-09-01 10:05:00,46.11,46.14,45.99,46.02,225143.0,43.7067,43.7351,43.5929,43.6214,225143.0
2023-09-01 10:10:00,46.01,46.11,46.0,46.09,198642.0,43.6119,43.7067,43.6024,43.6877,198642.0
2023-09-01 10:15:00,46.1,46.17,46.06,46.16,213511.0,43.6972,43.7635,43.6593,43.7541,213511.0
2023-09-01 10:20:00,46.16,46.16,46.0,46.01,164015.0,43.7541,43.7541,43.6024,43.6119,164015.0
2023-09-01 10:25:00,46.01,46.03,45.94,46.03,224484.0,43.6119,43.6308,43.5455,43.6308,224484.0
2023-09-01 10:30:00,46.03,46.08,45.9,45.9,235841.0,43.6308,43.6782,43.5076,43.5076,235841.0
2023-09-01 10:35:00,45.91,45.92,45.67,45.68,348335.0,43.5171,43.5266,43.2896,43.2991,348335.0
2023-09-01 10:40:00,45.67,45.7,45.61,45.66,232568.0,43.2896,43.318,43.2327,43.2801,232568.0
2023-09-01 10:45:00,45.66,45.67,45.53,45.55,260530.0,43.2801,43.2896,43.1569,43.1759,260530.0
2023-09-01 10:50:00,45.54,45.6,45.5,45.51,236015.0,43.1664,43.2232,43.1285,43.1379,236015.0
2023-09-01 10:55:00,45.51,45.52,45.44,45.49,249971.0,43.1379,43.1474,43.0716,43.119,249971.0
2023-09-01 11:00:00,45.5,45.51,45.45,45.48,186803.0,43.1285,43.1379,43.0811,43.1095,186803.0
2023-09-01 11:05:00,45.48,45.53,45.45,45.48,165956.0,43.1095,43.1569,43.0811,43.1095,165956.0
2023-09-01 11:10:00,45.5,45.5,45.42,45.44,122570.0,43.1285,43.1285,43.0526,43.0716,122570.0
2023-09-01 11:15:00,45.44,45.49,45.42,45.48,99063.0,43.0716,43.119,43.0526,43.1095,99063.0
2023-09-01 11:20:00,45.48,45.52,45.43,45.48,98747.0,43.1095,43.1474,43.0621,43.1095,98747.0
2023-09-01 11:25:00,45.49,45.51,45.36,45.38,175686.0,43.119,43.1379,42.9958,43.0147,175686.0
2023-09-01 11:30:00,45.38,45.43,45.35,45.43,259425.0,43.0147,43.0621,42.9863,43.0621,259425.0
2023-09-01 11:35:00,45.44,45.5,45.37,45.5,80139.0,43.0716,43.1285,43.0052,43.1285,80139.0
2023-09-01 11:40:00,45.5,45.52,45.43,45.46,78405.0,43.1285,43.1474,43.0621,43.0905,78405.0
2023-09-01 11:45:00,45.46,45.46,45.37,45.38,92598.0,43.0905,43.0905,43.0052,43.0147,92598.0
2023-09-01 11:50:00,45.39,45.42,45.38,45.41,110111.0,43.0242,43.0526,43.0147,43.0431,110111.0
2023-09-01 11:55:00,45.41,45.42,45.37,45.39,84673.0,43.0431,43.0526,43.0052,43.0242,84673.0
2023-09-01 12:00:00,45.39,45.43,45.37,45.4,112996.0,43.0242,43.0621,43.0052,43.0337,112996.0
2023-09-01 12:05:00,45.41,45.44,45.38,45.44,121147.0,43.0431,43.0716,43.0147,43.0716,121147.0
2023-09-01 12:10:00,45.44,45.44,45.37,45.41,122257.0,43.0716,43.0716,43.0052,43.0431,122257.0
2023-09-01 12:15:00,45.41,45.44,45.36,45.39,130864.0,43.0431,43.0716,42.9958,43.0242,130864.0
2023-09-01 12:20:00,45.39,45.52,45.39,45.52,78969.0,43.0242,43.1474,43.0242,43.1474,78969.0
2023-09-01 12:25:00,45.52,45.62,45.51,45.62,89786.0,43.1474,43.2422,43.1379,43.2422,89786.0
2023-09-01 12:30:00,45.62,45.76,45.61,45.73,148638.0,43.2422,43.3749,43.2327,43.3465,148638.0
2023-09-01 12:35:00,45.72,45.73,45.69,45.71,72277.0,43.337,43.3465,43.3086,43.3275,72277.0
2023-09-01 12:40:00,45.72,45.72,45.65,45.7,70169.0,43.337,43.337,43.2706,43.318,70169.0
2023-09-01 12:45:00,45.7,45.72,45.66,45.68,69259.0,43.318,43.337,43.2801,43.2991,69259.0
2023-09-01 12:50:00,45.69,45.76,45.67,45.75,113184.0,43.3086,43.3749,43.2896,43.3654,113184.0
2023-09-01 12:55:00,45.75,45.75,45.69,45.73,176745.0,43.3654,43.3654,43.3086,43.3465,176745.0
2023-09-01 13:00:00,45.73,45.73,45.68,45.71,172414.0,43.3465,43.3465,43.2991,43.3275,172414.0
2023-09-01 13:05:00,45.7,45.74,45.66,45.67,119074.0,43.318,43.3559,43.2801,43.2896,119074.0
2023-09-01 13:10:00,45.67,45.71,45.65,45.69,134582.0,43.2896,43.3275,43.2706,43.3086,134582.0
2023-09-01 13:15:00,45.69,45.7,45.66,45.66,79959.0,43.3086,43.318,43.2801,43.2801,79959.0
2023-09-01 13:20:00,45.66,45.73,45.64,45.7,168278.0,43.2801,43.3465,43.2612,43.318,168278.0
2023-09-01 13:25:00,45.7,45.7,45.66,45.69,57951.0,43.318,43.318,43.2801,43.3086,57951.0
2023-09-01 13:30:00,45.69,45.69,45.65,45.67,83517.0,43.3086,43.3086,43.2706,43.2896,83517.0
2023-09-01 13:35:00,45.66,45.7,45.66,45.68,82050.0,43.2801,43.318,43.2801,43.2991,82050.0
2023-09-01 13:40:00,45.68,45.71,45.67,45.69,77240.0,43.2991,43.3275,43.2896,43.3086,77240.0
2023-09-01 13:45:00,45.69,45.78,45.68,45.76,107137.0,43.3086,43.3939,43.2991,43.3749,107137.0
2023-09-01 13:50:00,45.76,45.85,45.75,45.82,114817.0,43.3749,43.4602,43.3654,43.4318,114817.0
2023-09-01 13:55:00,45.82,45.83,45.77,45.78,196358.0,43.4318,43.4413,43.3844,43.3939,196358.0
2023-09-01 14:00:00,45.78,45.82,45.77,45.82,86625.0,43.3939,43.4318,43.3844,43.4318,86625.0
2023-09-01 14:05:00,45.82,45.85,45.79,45.84,140212.0,43.4318,43.4602,43.4033,43.4507,140212.0
2023-09-01 14:10:00,45.84,45.84,45.77,45.82,131975.0,43.4507,43.4507,43.3844,43.4318,131975.0
2023-09-01 14:15:00,45.82,45.82,45.7,45.72,167374.0,43.4318,43.4318,43.318,43.337,167374.0
2023-09-01 14:20:00,45.71,45.72,45.64,45.65,64464.0,43.3275,43.337,43.2612,43.2706,64464.0
2023-09-01 14:25:00,45.65,45.66,45.62,45.65,60642.0,43.2706,43.2801,43.2422,43.2706,60642.0
2023-09-01 14:30:00,45.65,45.66,45.62,45.66,73858.0,43.2706,43.2801,43.2422,43.2801,73858.0
2023-09-01 14:35:00,45.66,45.68,45.61,45.68,95466.0,43.2801,43.2991,43.2327,43.2991,95466.0
2023-09-01 14:40:00,45.68,45.72,45.67,45.71,107832.0,43.2991,43.337,43.2896,43.3275,107832.0
2023-09-01 14:45:00,45.71,45.74,45.7,45.72,75401.0,43.3275,43.3559,43.318,43.337,75401.0
2023-09-01 14:50:00,45.72,45.72,45.64,45.65,122194.0,43.337,43.337,43.2612,43.2706,122194.0
2023-09-01 14:55:00,45.65,45.69,45.61,45.62,110025.0,43.2706,43.3086,43.2327,43.2422,110025.0
2023-09-01 15:00:00,45.62,45.69,45.57,45.69,168784.0,43.2422,43.3086,43.1948,43.3086,168784.0
2023-09-01 15:05:00,45.69,45.7,45.66,45.69,108719.0,43.3086,43.318,43.2801,43.3086,108719.0
2023-09-01 15:10:00,45.69,45.74,45.68,45.72,118173.0,43.3086,43.3559,43.2991,43.337,118173.0
2023-09-01 15:15:00,45.72,45.73,45.66,45.66,90759.0,43.337,43.3465,43.2801,43.2801,90759.0
2023-09-01 15:20:00,45.66,45.67,45.62,45.66,119906.0,43.2801,43.2896,43.2422,43.2801,119906.0
2023-09-01 15:25:00,45.66,45.75,45.66,45.73,141467.0,43.2801,43.3654,43.2801,43.3465,141467.0
2023-09-01 15:30:00,45.73,45.77,45.72,45.77,163993.0,43.3465,43.3844,43.337,43.3844,163993.0
2023-09-01 15:35:00,45.77,45.77,45.72,45.76,192980.0,43.3844,43.3844,43.337,43.3749,192980.0
2023-09-01 15:40:00,45.76,45.76,45.7,45.71,208932.0,43.3749,43.3749,43.318,43.3275,208932.0
2023-09-01 15:45:00,45.71,45.71,45.65,45.69,253655.0,43.3275,43.3275,43.2706,43.3086,253655.0
2023-09-01 15:50:00,45.69,45.74,45.65,45.72,648905.0,43.3086,43.3559,43.2706,43.337,648905.0
2023-09-01 15:55:00,45.72,45.74,45.68,45.73,1001761.0,43.337,43.3559,43.2991,43.3465,1001761.0
2023-09-05 09:30:00,45.55,45.67,45.45,45.67,595387.0,43.1759,43.2896,43.0811,43.2896,595387.0
2023-09-05 09:35:00,45.68,45.7,45.46,45.48,337198.0,43.2991,43.318,43.0905,43.1095,337198.0
2023-09-05 09:40:00,45.48,45.63,45.42,45.58,270983.0,43.1095,43.2517,43.0526,43.2043,270983.0
2023-09-05 09:45:00,45.58,45.58,45.45,45.48,237367.0,43.2043,43.2043,43.0811,43.1095,237367.0
2023-09-05 09:50:00,45.48,45.5,45.41,45.46,240914.0,43.1095,43.1285,43.0431,43.0905,240914.0
2023-09-05 09:55:00,45.47,45.6,45.43,45.55,169829.0,43.1,43.2232,43.0621,43.1759,169829.0
2023-09-05 10:00:00,45.55,45.56,45.48,45.5,139786.0,43.1759,43.1853,43.1095,43.1285,139786.0
2023-09-05 10:05:00,45.51,45.58,45.48,45.48,151318.0,43.1379,43.2043,43.1095,43.1095,151318.0
2023-09-05 10:10:00,45.49,45.52,45.4,45.41,122392.0,43.119,43.1474,43.0337,43.0431,122392.0
2023-09-05 10:15:00,45.41,45.41,45.32,45.37,129546.0,43.0431,43.0431,42.9578,43.0052,129546.0
2023-09-05 10:20:00,45.37,45.37,45.26,45.26,121998.0,43.0052,43.0052,42.901,42.901,121998.0
2023-09-05 10:25:00,45.27,45.3,45.22,45.26,231438.0,42.9104,42.9389,42.8631,42.901,231438.0
2023-09-05 10:30:00,45.26,45.27,45.2,45.21,109162.0,42.901,42.9104,42.8441,42.8536,109162.0
2023-09-05 10:35:00,45.21,45.26,45.19,45.23,129089.0,42.8536,42.901,42.8346,42.8725,129089.0
2023-09-05 10:40:00,45.23,45.26,45.2,45.25,311860.0,42.8725,42.901,42.8441,42.8915,311860.0
2023-09-05 10:45:00,45.25,45.28,45.24,45.28,138026.0,42.8915,42.9199,42.882,42.9199,138026.0
2023-09-05 10:50:00,45.27,45.28,45.22,45.27,180856.0,42.9104,42.9199,42.8631,42.9104,180856.0
2023-09-05 10:55:00,45.27,45.31,45.23,45.24,195485.0,42.9104,42.9484,42.8725,42.882,195485.0
2023-09-05 11:00:00,45.25,45.26,45.2,45.25,138775.0,42.8915,42.901,42.8441,42.8915,138775.0
2023-09-05 11:05:00,45.25,45.26,45.23,45.24,117330.0,42.8915,42.901,42.8725,42.882,117330.0
2023-09-05 11:10:00,45.23,45.23,45.09,45.09,185696.0,42.8725,42.8725,42.7398,42.7398,185696.0
2023-09-05 11:15:00,45.09,45.13,45.04,45.05,106766.0,42.7398,42.7777,42.6924,42.7019,106766.0
2023-09-05 11:20:00,45.05,45.08,44.97,45.01,196532.0,42.7019,42.7303,42.6261,42.664,196532.0
2023-09-05 11:25:00,45.01,45.05,44.97,45.0,133993.0,42.664,42.7019,42.6261,42.6545,133993.0
2023-09-05 11:30:00,44.99,44.99,44.89,44.91,142039.0,42.645,42.645,42.5503,42.5692,142039.0
2023-09-05 11:35:00,44.91,44.92,44.87,44.87,126089.0,42.5692,42.5787,42.5313,42.5313,126089.0
2023-09-05 11:40:00,44.88,44.88,44.8,44.81,117501.0,42.5408,42.5408,42.4649,42.4744,117501.0
2023-09-05 11:45:00,44.81,44.88,44.81,44.88,83021.0,42.4744,42.5408,42.4744,42.5408,83021.0
2023-09-05 11:50:00,44.88,44.93,44.87,44.92,83313.0,42.5408,42.5882,42.5313,42.5787,83313.0
2023-09-05 11:55:00,44.92,44.93,44.88,44.88,114642.0,42.5787,42.5882,42.5408,42.5408,114642.0
2023-09-05 12:00:00,44.89,44.93,44.88,44.9,89605.0,42.5503,42.5882,42.5408,42.5597,89605.0
2023-09-05 12:05:00,44.91,44.94,44.9,44.93,111118.0,42.5692,42.5976,42.5597,42.5882,111118.0
2023-09-05 12:10:00,44.93,44.95,44.91,44.94,83587.0,42.5882,42.6071,42.5692,42.5976,83587.0
2023-09-05 12:15:00,44.93,44.93,44.89,44.91,90066.0,42.5882,42.5882,42.5503,42.5692,90066.0
2023-09-05 12:20:00,44.91,44.91,44.88,44.9,97684.0,42.5692,42.5692,42.5408,42.5597,97684.0
2023-09-05 12:25:00,44.9,44.91,44.84,44.84,142954.0,42.5597,42.5692,42.5029,42.5029,142954.0
2023-09-05 12:30:00,44.84,44.88,44.82,44.88,235522.0,42.5029,42.5408,42.4839,42.5408,235522.0
2023-09-05 12:35:00,44.87,44.88,44.86,44.88,109729.0,42.5313,42.5408,42.5218,42.5408,109729.0
2023-09-05 12:40:00,44.87,44.88,44.85,44.86,169164.0,42.5313,42.5408,42.5123,42.5218,169164.0
2023-09-05 12:45:00,44.86,44.92,44.83,44.91,243122.0,42.5218,42.5787,42.4934,42.5692,243122.0
2023-09-05 12:50:00,44.92,44.94,44.86,44.86,184033.0,42.5787,42.5976,42.5218,42.5218,184033.0
2023-09-05 12:55:00,44.86,44.93,44.86,44.9,121526.0,42.5218,42.5882,42.5218,42.5597,121526.0
2023-09-05 13:00:00,44.9,44.9,44.83,44.85,101095.0,42.5597,42.5597,42.4934,42.5123,101095.0
2023-09-05 13:05:00,44.84,44.84,44.79,44.8,83324.0,42.5029,42.5029,42.4555,42.4649,83324.0
2023-09-05 13:10:00,44.8,44.81,44.77,44.8,99165.0,42.4649,42.4744,42.4365,42.4649,99165.0
2023-09-05 13:15:00,44.8,44.81,44.77,44.8,91118.0,42.4649,42.4744,42.4365,42.4649,91118.0
2023-09-05 13:20:00,44.8,44.82,44.78,44.8,91155.0,42.4649,42.4839,42.446,42.4649,91155.0
2023-09-05 13:25:00,44.8,44.81,44.77,44.78,78681.0,42.4649,42.4744,42.4365,42.446,78681.0
2023-09-05 13:30:00,44.77,44.81,44.76,44.8,127944.0,42.4365,42.4744,42.427,42.4649,127944.0
2023-09-05 13:35:00,44.8,44.84,44.79,44.83,107831.0,42.4649,42.5029,42.4555,42.4934,107831.0
2023-09-05 13:40:00,44.83,44.83,44.75,44.77,174903.0,42.4934,42.4934,42.4175,42.4365,174903.0
2023-09-05 13:45:00,44.77,44.8,44.75,44.8,102435.0,42.4365,42.4649,42.4175,42.4649,102435.0
2023-09-05 13:50:00,44.8,44.87,44.79,44.86,132845.0,42.4649,42.5313,42.4555,42.5218,132845.0
2023-09-05 13:55:00,44.87,44.87,44.8,44.81,98828.0,42.5313,42.5313,42.4649,42.4744,98828.0
2023-09-05 14:00:00,44.82,44.83,44.78,44.82,105521.0,42.4839,42.4934,42.446,42.4839,105521.0
2023-09-05 14:05:00,44.82,44.84,44.8,44.83,117786.0,42.4839,42.5029,42.4649,42.4934,117786.0
2023-09-05 14:10:00,44.83,44.85,44.81,44.84,76987.0,42.4934,42.5123,42.4744,42.5029,76987.0
2023-09-05 14:15:00,44.84,44.85,44.81,44.81,71614.0,42.5029,42.5123,42.4744,42.4744,71614.0
2023-09-05 14:20:00,44.82,44.83,44.8,44.81,86395.0,42.4839,42.4934,42.4649,42.4744,86395.0
2023-09-05 14:25:00,44.82,44.82,44.78,44.8,124446.0,42.4839,42.4839,42.446,42.4649,124446.0
2023-09-05 14:30:00,44.8,44.81,44.77,44.8,124182.0,42.4649,42.4744,42.4365,42.4649,124182.0
2023-09-05 14:35:00,44.8,44.8,44.75,44.76,55945.0,42.4649,42.4649,42.4175,42.427,55945.0
2023-09-05 14:40:00,44.76,44.77,44.73,44.73,131654.0,42.427,42.4365,42.3986,42.3986,131654.0
2023-09-05 14:45:00,44.73,44.77,44.72,44.76,101664.0,42.3986,42.4365,42.3891,42.427,101664.0
2023-09-05 14:50:00,44.77,44.79,44.74,44.76,168604.0,42.4365,42.4555,42.4081,42.427,168604.0
2023-09-05 14:55:00,44.75,44.78,44.73,44.77,84544.0,42.4175,42.446,42.3986,42.4365,84544.0
2023-09-05 15:00:00,44.78,44.8,44.77,44.78,128401.0,42.446,42.4649,42.4365,42.446,128401.0
2023-09-05 15:05:00,44.79,44.79,44.75,44.76,98133.0,42.4555,42.4555,42.4175,42.427,98133.0
2023-09-05 15:10:00,44.76,44.76,44.71,44.71,127724.0,42.427,42.427,42.3796,42.3796,127724.0
2023-09-05 15:15:00,44.71,44.72,44.68,44.68,134901.0,42.3796,42.3891,42.3512,42.3512,134901.0
2023-09-05 15:20:00,44.69,44.71,44.64,44.66,249503.0,42.3607,42.3796,42.3133,42.3322,249503.0
2023-09-05 15:25:00,44.67,44.68,44.64,44.66,179376.0,42.3417,42.3512,42.3133,42.3322,179376.0
2023-09-05 15:30:00,44.66,44.67,44.63,44.64,235669.0,42.3322,42.3417,42.3038,42.3133,235669.0
2023-09-05 15:35:00,44.63,44.65,44.59,44.61,396788.0,42.3038,42.3228,42.2659,42.2848,396788.0
2023-09-05 15:40:00,44.61,44.63,44.59,44.61,279278.0,42.2848,42.3038,42.2659,42.2848,279278.0
2023-09-05 15:45:00,44.61,44.61,44.57,44.59,392341.0,42.2848,42.2848,42.2469,42.2659,392341.0
2023-09-05 15:50:00,44.59,44.61,44.49,44.5,833287.0,42.2659,42.2848,42.1711,42.1806,833287.0
2023-09-05 15:55:00,44.5,44.57,44.47,44.54,1990701.0,42.1806,42.2469,42.1521,42.2185,1990701.0
2023-09-06 09:30:00,44.48,44.52,44.25,44.5,485643.0,42.1616,42.1995,41.9436,42.1806,485643.0
2023-09-06 09:35:00,44.49,44.51,44.43,44.44,264420.0,42.1711,42.1901,42.1142,42.1237,264420.0
2023-09-06 09:40:00,44.44,44.55,44.43,44.52,254330.0,42.1237,42.228,42.1142,42.1995,254330.0
2023-09-06 09:45:00,44.51,44.7,44.49,44.63,360583.0,42.1901,42.3702,42.1711,42.3038,360583.0
2023-09-06 09:50:00,44.63,44.71,44.63,44.65,141807.0,42.3038,42.3796,42.3038,42.3228,141807.0
2023-09-06 09:55:00,44.65,44.78,44.64,44.77,119430.0,42.3228,42.446,42.3133,42.4365,119430.0
2023-09-06 10:00:00,44.76,44.9,44.67,44.83,219680.0,42.427,42.5597,42.3417,42.4934,219680.0
2023-09-06 10:05:00,44.83,44.91,44.83,44.87,128731.0,42.4934,42.5692,42.4934,42.5313,128731.0
2023-09-06 10:10:00,44.87,44.93,44.83,44.93,137569.0,42.5313,42.5882,42.4934,42.5882,137569.0
2023-09-06 10:15:00,44.92,44.92,44.84,44.88,112673.0,42.5787,42.5787,42.5029,42.5408,112673.0
2023-09-06 10:20:00,44.89,44.91,44.77,44.8,153638.0,42.5503,42.5692,42.4365,42.4649,153638.0
2023-09-06 10:25:00,44.8,44.83,44.75,44.78,121416.0,42.4649,42.4934,42.4175,42.446,121416.0
2023-09-06 10:30:00,44.78,44.82,44.77,44.8,119816.0,42.446,42.4839,42.4365,42.4649,119816.0
2023-09-06 10:35:00,44.8,44.81,44.73,44.75,135655.0,42.4649,42.4744,42.3986,42.4175,135655.0
2023-09-06 10:40:00,44.74,44.76,44.69,44.75,273956.0,42.4081,42.427,42.3607,42.4175,273956.0
2023-09-06 10:45:00,44.75,44.82,44.72,44.81,126646.0,42.4175,42.4839,42.3891,42.4744,126646.0
2023-09-06 10:50:00,44.81,45.37,44.8,45.12,1744583.0,42.4744,43.0052,42.4649,42.7683,1744583.0
2023-09-06 10:55:00,45.11,45.6,44.86,45.28,2676483.0,42.7588,43.2232,42.5218,42.9199,2676483.0
2023-09-06 11:00:00,45.28,45.37,45.07,45.22,866756.0,42.9199,43.0052,42.7209,42.8631,866756.0
2023-09-06 11:05:00,45.22,45.37,45.19,45.34,388558.0,42.8631,43.0052,42.8346,42.9768,388558.0
2023-09-06 11:10:00,45.34,45.35,45.01,45.07,771379.0,42.9768,42.9863,42.664,42.7209,771379.0
2023-09-06 11:15:00,45.06,45.08,44.96,45.04,316485.0,42.7114,42.7303,42.6166,42.6924,316485.0
2023-09-06 11:20:00,45.04,45.24,45.03,45.22,153245.0,42.6924,42.882,42.683,42.8631,153245.0
2023-09-06 11:25:00,45.22,45.35,45.21,45.26,425450.0,42.8631,42.9863,42.8536,42.901,425450.0
2023-09-06 11:30:00,45.26,45.26,45.13,45.14,181453.0,42.901,42.901,42.7777,42.7872,181453.0
2023-09-06 11:35:00,45.14,45.22,45.1,45.21,134347.0,42.7872,42.8631,42.7493,42.8536,134347.0
2023-09-06 11:40:00,45.21,45.22,45.16,45.19,162461.0,42.8536,42.8631,42.8062,42.8346,162461.0
2023-09-06 11:45:00,45.18,45.21,45.14,45.16,124505.0,42.8251,42.8536,42.7872,42.8062,124505.0
2023-09-06 11:50:00,45.16,45.22,45.14,45.15,177850.0,42.8062,42.8631,42.7872,42.7967,177850.0
2023-09-06 11:55:00,45.16,45.18,45.08,45.12,150726.0,42.8062,42.8251,42.7303,42.7683,150726.0
2023-09-06 12:00:00,45.11,45.18,45.08,45.18,132338.0,42.7588,42.8251,42.7303,42.8251,132338.0
2023-09-06 12:05:00,45.18,45.22,45.16,45.2,123747.0,42.8251,42.8631,42.8062,42.8441,123747.0
2023-09-06 12:10:00,45.2,45.21,45.13,45.13,123512.0,42.8441,42.8536,42.7777,42.7777,123512.0
2023-09-06 12:15:00,45.14,45.16,45.08,45.16,258450.0,42.7872,42.8062,42.7303,42.8062,258450.0
2023-09-06 12:20:00,45.16,45.2,45.14,45.15,117076.0,42.8062,42.8441,42.7872,42.7967,117076.0
2023-09-06 12:25:00,45.15,45.17,45.08,45.09,356135.0,42.7967,42.8157,42.7303,42.7398,356135.0
2023-09-06 12:30:00,45.09,45.14,45.07,45.14,359537.0,42.7398,42.7872,42.7209,42.7872,359537.0
2023-09-06 12:35:00,45.14,45.23,45.11,45.21,328914.0,42.7872,42.8725,42.7588,42.8536,328914.0
2023-09-06 12:40:00,45.2,45.21,45.17,45.18,148088.0,42.8441,42.8536,42.8157,42.8251,148088.0
2023-09-06 12:45:00,45.17,45.18,45.07,45.08,155977.0,42.8157,42.8251,42.7209,42.7303,155977.0
2023-09-06 12:50:00,45.08,45.12,45.05,45.06,83365.0,42.7303,42.7683,42.7019,42.7114,83365.0
2023-09-06 12:55:00,45.05,45.06,44.98,45.05,218468.0,42.7019,42.7114,42.6356,42.7019,218468.0
2023-09-06 13:00:00,45.05,45.05,44.96,45.01,164519.0,42.7019,42.7019,42.6166,42.664,164519.0
2023-09-06 13:05:00,45.01,45.06,44.98,45.05,95003.0,42.664,42.7114,42.6356,42.7019,95003.0
2023-09-06 13:10:00,45.05,45.11,45.04,45.11,97695.0,42.7019,42.7588,42.6924,42.7588,97695.0
2023-09-06 13:15:00,45.12,45.12,45.05,45.09,177538.0,42.7683,42.7683,42.7019,42.7398,177538.0
2023-09-06 13:20:00,45.1,45.11,45.06,45.09,78389.0,42.7493,42.7588,42.7114,42.7398,78389.0
2023-09-06 13:25:00,45.09,45.1,45.07,45.07,66796.0,42.7398,42.7493,42.7209,42.7209,66796.0
2023-09-06 13:30:00,45.08,45.1,45.06,45.06,54333.0,42.7303,42.7493,42.7114,42.7114,54333.0
2023-09-06 13:35:00,45.07,45.07,45.04,45.05,102001.0,42.7209,42.7209,42.6924,42.7019,102001.0
2023-09-06 13:40:00,45.05,45.07,44.98,45.05,152501.0,42.7019,42.7209,42.6356,42.7019,152501.0
2023-09-06 13:45:00,45.06,45.06,45.04,45.05,116041.0,42.7114,42.7114,42.6924,42.7019,116041.0
2023-09-06 13:50:00,45.05,45.07,45.03,45.04,113213.0,42.7019,42.7209,42.683,42.6924,113213.0
2023-09-06 13:55:00,45.04,45.06,45.02,45.03,148100.0,42.6924,42.7114,42.6735,42.683,148100.0
2023-09-06 14:00:00,45.02,45.06,45.02,45.02,155983.0,42.6735,42.7114,42.6735,42.6735,155983.0
2023-09-06 14:05:00,45.02,45.06,45.02,45.05,150541.0,42.6735,42.7114,42.6735,42.7019,150541.0
2023-09-06 14:10:00,45.05,45.05,44.95,44.95,217815.0,42.7019,42.7019,42.6071,42.6071,217815.0
2023-09-06 14:15:00,44.95,45.0,44.92,44.98,124775.0,42.6071,42.6545,42.5787,42.6356,124775.0
2023-09-06 14:20:00,44.98,44.98,44.96,44.96,57605.0,42.6356,42.6356,42.6166,42.6166,57605.0
2023-09-06 14:25:00,44.96,45.0,44.95,44.98,154404.0,42.6166,42.6545,42.6071,42.6356,154404.0
2023-09-06 14:30:00,44.99,45.01,44.97,44.98,167013.0,42.645,42.664,42.6261,42.6356,167013.0
2023-09-06 14:35:00,44.98,45.02,44.97,45.0,115525.0,42.6356,42.6735,42.6261,42.6545,115525.0
2023-09-06 14:40:00,45.0,45.05,44.97,45.03,174249.0,42.6545,42.7019,42.6261,42.683,174249.0
2023-09-06 14:45:00,45.03,45.04,45.01,45.04,142846.0,42.683,42.6924,42.664,42.6924,142846.0
2023-09-06 14:50:00,45.04,45.05,45.0,45.01,168349.0,42.6924,42.7019,42.6545,42.664,168349.0
2023-09-06 14:55:00,45.01,45.02,44.98,45.0,95351.0,42.664,42.6735,42.6356,42.6545,95351.0
2023-09-06 15:00:00,45.0,45.02,44.97,44.97,125777.0,42.6545,42.6735,42.6261,42.6261,125777.0
2023-09-06 15:05:00,44.98,45.0,44.96,44.98,97762.0,42.6356,42.6545,42.6166,42.6356,97762.0
2023-09-06 15:10:00,44.98,45.01,44.95,44.98,182673.0,42.6356,42.664,42.6071,42.6356,182673.0
2023-09-06 15:15:00,44.98,45.03,44.98,45.0,155408.0,42.6356,42.683,42.6356,42.6545,155408.0
2023-09-06 15:20:00,45.0,45.01,44.98,45.01,176667.0,42.6545,42.664,42.6356,42.664,176667.0
2023-09-06 15:25:00,45.01,45.05,45.0,45.02,221440.0,42.664,42.7019,42.6545,42.6735,221440.0
2023-09-06 15:30:00,45.02,45.03,44.97,44.98,280124.0,42.6735,42.683,42.6261,42.6356,280124.0
2023-09-06 15:35:00,44.98,45.07,44.97,45.03,323274.0,42.6356,42.7209,42.6261,42.683,323274.0
2023-09-06 15:40:00,45.03,45.04,44.99,45.0,268966.0,42.683,42.6924,42.645,42.6545,268966.0
2023-09-06 15:45:00,45.01,45.02,44.96,44.98,337306.0,42.664,42.6735,42.6166,42.6356,337306.0
2023-09-06 15:50:00,44.98,45.01,44.93,44.95,721929.0,42.6356,42.664,42.5882,42.6071,721929.0
2023-09-06 15:55:00,44.95,45.01,44.91,44.92,2630045.0,42.6071,42.664,42.5692,42.5787,2630045.0
2023-09-07 09:30:00,44.88,45.44,44.88,45.37,602821.0,42.5408,43.0716,42.5408,43.0052,602821.0
2023-09-07 09:35:00,45.37,45.52,45.31,45.4,461778.0,43.0052,43.1474,42.9484,43.0337,461778.0
2023-09-07 09:40:00,45.4,45.43,45.26,45.29,216158.0,43.0337,43.0621,42.901,42.9294,216158.0
2023-09-07 09:45:00,45.29,45.39,45.25,45.38,241403.0,42.9294,43.0242,42.8915,43.0147,241403.0
2023-09-07 09:50:00,45.37,45.39,45.29,45.37,181459.0,43.0052,43.0242,42.9294,43.0052,181459.0
2023-09-07 09:55:00,45.37,45.5,45.31,45.47,420818.0,43.0052,43.1285,42.9484,43.1,420818.0
2023-09-07 10:00:00,45.47,45.62,45.45,45.54,355723.0,43.1,43.2422,43.0811,43.1664,355723.0
2023-09-07 10:05:00,45.53,45.7,45.5,45.66,342500.0,43.1569,43.318,43.1285,43.2801,342500.0
2023-09-07 10:10:00,45.66,45.67,45.6,45.62,236174.0,43.2801,43.2896,43.2232,43.2422,236174.0
2023-09-07 10:15:00,45.62,45.63,45.53,45.54,159667.0,43.2422,43.2517,43.1569,43.1664,159667.0
2023-09-07 10:20:00,45.54,45.56,45.47,45.48,235428.0,43.1664,43.1853,43.1,43.1095,235428.0
2023-09-07 10:25:00,45.48,45.54,45.43,45.47,166555.0,43.1095,43.1664,43.0621,43.1,166555.0
2023-09-07 10:30:00,45.47,45.47,45.34,45.34,125660.0,43.1,43.1,42.9768,42.9768,125660.0
2023-09-07 10:35:00,45.34,45.39,45.28,45.29,204049.0,42.9768,43.0242,42.9199,42.9294,204049.0
2023-09-07 10:40:00,45.28,45.3,45.26,45.29,181407.0,42.9199,42.9389,42.901,42.9294,181407.0
2023-09-07 10:45:00,45.29,45.3,45.23,45.25,142396.0,42.9294,42.9389,42.8725,42.8915,142396.0
2023-09-07 10:50:00,45.25,45.32,45.23,45.23,84380.0,42.8915,42.9578,42.8725,42.8725,84380.0
2023-09-07 10:55:00,45.23,45.29,45.22,45.25,67922.0,42.8725,42.9294,42.8631,42.8915,67922.0
2023-09-07 11:00:00,45.24,45.25,45.17,45.18,275084.0,42.882,42.8915,42.8157,42.8251,275084.0
2023-09-07 11:05:00,45.17,45.2,45.13,45.13,110512.0,42.8157,42.8441,42.7777,42.7777,110512.0
2023-09-07 11:10:00,45.14,45.16,45.08,45.09,114654.0,42.7872,42.8062,42.7303,42.7398,114654.0
2023-09-07 11:15:00,45.09,45.1,45.03,45.09,120148.0,42.7398,42.7493,42.683,42.7398,120148.0
2023-09-07 11:20:00,45.1,45.11,45.04,45.05,104706.0,42.7493,42.7588,42.6924,42.7019,104706.0
2023-09-07 11:25:00,45.05,45.11,45.04,45.08,92424.0,42.7019,42.7588,42.6924,42.7303,92424.0
2023-09-07 11:30:00,45.09,45.12,45.05,45.07,461976.0,42.7398,42.7683,42.7019,42.7209,461976.0
2023-09-07 11:35:00,45.08,45.11,45.01,45.02,115441.0,42.7303,42.7588,42.664,42.6735,115441.0
2023-09-07 11:40:00,45.02,45.02,44.97,45.0,74739.0,42.6735,42.6735,42.6261,42.6545,74739.0
2023-09-07 11:45:00,45.0,45.0,44.91,44.91,109147.0,42.6545,42.6545,42.5692,42.5692,109147.0
2023-09-07 11:50:00,44.91,44.92,44.86,44.9,93969.0,42.5692,42.5787,42.5218,42.5597,93969.0
2023-09-07 11:55:00,44.89,44.91,44.89,44.9,57807.0,42.5503,42.5692,42.5503,42.5597,57807.0
2023-09-07 12:00:00,44.89,44.94,44.87,44.92,84335.0,42.5503,42.5976,42.5313,42.5787,84335.0
2023-09-07 12:05:00,44.93,44.95,44.9,44.92,67563.0,42.5882,42.6071,42.5597,42.5787,67563.0
2023-09-07 12:10:00,44.91,44.94,44.91,44.93,59035.0,42.5692,42.5976,42.5692,42.5882,59035.0
2023-09-07 12:15:00,44.93,45.01,44.92,45.01,143741.0,42.5882,42.664,42.5787,42.664,143741.0
2023-09-07 12:20:00,45.01,45.01,44.98,45.0,72509.0,42.664,42.664,42.6356,42.6545,72509.0
2023-09-07 12:25:00,45.0,45.06,44.99,45.04,139035.0,42.6545,42.7114,42.645,42.6924,139035.0
2023-09-07 12:30:00,45.04,45.05,45.01,45.05,78027.0,42.6924,42.7019,42.664,42.7019,78027.0
2023-09-07 12:35:00,45.05,45.11,45.05,45.08,104552.0,42.7019,42.7588,42.7019,42.7303,104552.0
2023-09-07 12:40:00,45.08,45.11,45.07,45.1,113587.0,42.7303,42.7588,42.7209,42.7493,113587.0
2023-09-07 12:45:00,45.1,45.1,45.06,45.07,116193.0,42.7493,42.7493,42.7114,42.7209,116193.0
2023-09-07 12:50:00,45.08,45.08,45.04,45.06,50941.0,42.7303,42.7303,42.6924,42.7114,50941.0
2023-09-07 12:55:00,45.06,45.07,45.0,45.03,50452.0,42.7114,42.7209,42.6545,42.683,50452.0
2023-09-07 13:00:00,45.03,45.09,45.02,45.06,79088.0,42.683,42.7398,42.6735,42.7114,79088.0
2023-09-07 13:05:00,45.06,45.1,45.05,45.1,37220.0,42.7114,42.7493,42.7019,42.7493,37220.0
2023-09-07 13:10:00,45.09,45.1,45.08,45.1,47469.0,42.7398,42.7493,42.7303,42.7493,47469.0
2023-09-07 13:15:00,45.09,45.14,45.09,45.09,138809.0,42.7398,42.7872,42.7398,42.7398,138809.0
2023-09-07 13:20:00,45.1,45.1,45.08,45.09,65560.0,42.7493,42.7493,42.7303,42.7398,65560.0
2023-09-07 13:25:00,45.09,45.1,45.08,45.1,58010.0,42.7398,42.7493,42.7303,42.7493,58010.0
2023-09-07 13:30:00,45.1,45.11,45.08,45.11,107757.0,42.7493,42.7588,42.7303,42.7588,107757.0
2023-09-07 13:35:00,45.11,45.16,45.1,45.13,130410.0,42.7588,42.8062,42.7493,42.7777,130410.0
2023-09-07 13:40:00,45.13,45.19,45.11,45.17,117636.0,42.7777,42.8346,42.7588,42.8157,117636.0
2023-09-07 13:45:00,45.17,45.19,45.15,45.18,69173.0,42.8157,42.8346,42.7967,42.8251,69173.0
2023-09-07 13:50:00,45.18,45.2,45.12,45.13,89812.0,42.8251,42.8441,42.7683,42.7777,89812.0
2023-09-07 13:55:00,45.13,45.13,45.09,45.11,64355.0,42.7777,42.7777,42.7398,42.7588,64355.0
2023-09-07 14:00:00,45.11,45.15,45.09,45.15,166206.0,42.7588,42.7967,42.7398,42.7967,166206.0
2023-09-07 14:05:00,45.15,45.15,45.07,45.08,472780.0,42.7967,42.7967,42.7209,42.7303,472780.0
2023-09-07 14:10:00,45.08,45.1,45.04,45.09,116283.0,42.7303,42.7493,42.6924,42.7398,116283.0
2023-09-07 14:15:00,45.09,45.11,45.06,45.11,133384.0,42.7398,42.7588,42.7114,42.7588,133384.0
2023-09-07 14:20:00,45.1,45.11,45.07,45.07,111397.0,42.7493,42.7588,42.7209,42.7209,111397.0
2023-09-07 14:25:00,45.08,45.09,45.03,45.04,206007.0,42.7303,42.7398,42.683,42.6924,206007.0
2023-09-07 14:30:00,45.05,45.06,45.0,45.02,83584.0,42.7019,42.7114,42.6545,42.6735,83584.0
2023-09-07 14:35:00,45.02,45.04,45.0,45.03,77808.0,42.6735,42.6924,42.6545,42.683,77808.0
2023-09-07 14:40:00,45.03,45.06,45.02,45.05,75871.0,42.683,42.7114,42.6735,42.7019,75871.0
2023-09-07 14:45:00,45.05,45.1,45.04,45.08,158386.0,42.7019,42.7493,42.6924,42.7303,158386.0
2023-09-07 14:50:00,45.09,45.11,45.08,45.09,99689.0,42.7398,42.7588,42.7303,42.7398,99689.0
2023-09-07 14:55:00,45.08,45.11,45.04,45.05,121922.0,42.7303,42.7588,42.6924,42.7019,121922.0
2023-09-07 15:00:00,45.05,45.06,44.99,45.03,129873.0,42.7019,42.7114,42.645,42.683,129873.0
2023-09-07 15:05:00,45.02,45.03,44.94,44.95,95510.0,42.6735,42.683,42.5976,42.6071,95510.0
2023-09-07 15:10:00,44.95,44.98,44.93,44.94,113004.0,42.6071,42.6356,42.5882,42.5976,113004.0
2023-09-07 15:15:00,44.94,44.96,44.92,44.94,137822.0,42.5976,42.6166,42.5787,42.5976,137822.0
2023-09-07 15:20:00,44.95,45.0,44.94,44.98,113916.0,42.6071,42.6545,42.5976,42.6356,113916.0
2023-09-07 15:25:00,44.98,45.01,44.97,45.0,179001.0,42.6356,42.664,42.6261,42.6545,179001.0
2023-09-07 15:30:00,45.0,45.04,44.99,45.02,362618.0,42.6545,42.6924,42.645,42.6735,362618.0
2023-09-07 15:35:00,45.02,45.03,44.97,44.98,227588.0,42.6735,42.683,42.6261,42.6356,227588.0
2023-09-07 15:40:00,44.98,45.03,44.98,44.98,230332.0,42.6356,42.683,42.6356,42.6356,230332.0
2023-09-07 15:45:00,44.98,45.01,44.97,44.98,282723.0,42.6356,42.664,42.6261,42.6356,282723.0
2023-09-07 15:50:00,44.98,45.01,44.89,44.9,725425.0,42.6356,42.664,42.5503,42.5597,725425.0
2023-09-07 15:55:00,44.9,44.91,44.84,44.84,2385836.0,42.5597,42.5692,42.5029,42.5029,2385836.0
2023-09-08 09:30:00,44.98,45.01,44.76,44.89,247656.0,42.6356,42.664,42.427,42.5503,247656.0
2023-09-08 09:35:00,44.88,44.99,44.87,44.97,77203.0,42.5408,42.645,42.5313,42.6261,77203.0
2023-09-08 09:40:00,44.98,45.0,44.93,44.98,101214.0,42.6356,42.6545,42.5882,42.6356,101214.0
2023-09-08 09:45:00,44.97,45.0,44.94,44.95,65744.0,42.6261,42.6545,42.5976,42.6071,65744.0
2023-09-08 09:50:00,44.95,44.98,44.92,44.93,83131.0,42.6071,42.6356,42.5787,42.5882,83131.0
2023-09-08 09:55:00,44.92,45.05,44.91,45.02,117597.0,42.5787,42.7019,42.5692,42.6735,117597.0
2023-09-08 10:00:00,45.02,45.09,45.01,45.08,217574.0,42.6735,42.7398,42.664,42.7303,217574.0
2023-09-08 10:05:00,45.09,45.11,45.05,45.08,159466.0,42.7398,42.7588,42.7019,42.7303,159466.0
2023-09-08 10:10:00,45.08,45.16,45.08,45.15,384085.0,42.7303,42.8062,42.7303,42.7967,384085.0
2023-09-08 10:15:00,45.15,45.15,45.09,45.13,195710.0,42.7967,42.7967,42.7398,42.7777,195710.0
2023-09-08 10:20:00,45.13,45.16,45.1,45.16,113843.0,42.7777,42.8062,42.7493,42.8062,113843.0
2023-09-08 10:25:00,45.16,45.19,45.14,45.15,167927.0,42.8062,42.8346,42.7872,42.7967,167927.0
2023-09-08 10:30:00,45.15,45.16,45.11,45.15,116681.0,42.7967,42.8062,42.7588,42.7967,116681.0
2023-09-08 10:35:00,45.15,45.19,45.13,45.16,126911.0,42.7967,42.8346,42.7777,42.8062,126911.0
2023-09-08 10:40:00,45.16,45.18,45.08,45.08,171257.0,42.8062,42.8251,42.7303,42.7303,171257.0
2023-09-08 10:45:00,45.08,45.11,45.06,45.09,78147.0,42.7303,42.7588,42.7114,42.7398,78147.0
2023-09-08 10:50:00,45.09,45.11,45.04,45.07,142232.0,42.7398,42.7588,42.6924,42.7209,142232.0
2023-09-08 10:55:00,45.06,45.07,45.0,45.02,233003.0,42.7114,42.7209,42.6545,42.6735,233003.0
2023-09-08 11:00:00,45.03,45.07,44.99,45.05,160043.0,42.683,42.7209,42.645,42.7019,160043.0
2023-09-08 11:05:00,45.05,45.06,45.02,45.05,107904.0,42.7019,42.7114,42.6735,42.7019,107904.0
2023-09-08 11:10:00,45.05,45.1,45.05,45.09,93254.0,42.7019,42.7493,42.7019,42.7398,93254.0
2023-09-08 11:15:00,45.1,45.1,45.06,45.07,145812.0,42.7493,42.7493,42.7114,42.7209,145812.0
2023-09-08 11:20:00,45.08,45.08,45.05,45.08,137231.0,42.7303,42.7303,42.7019,42.7303,137231.0
2023-09-08 11:25:00,45.08,45.09,45.06,45.07,134893.0,42.7303,42.7398,42.7114,42.7209,134893.0
2023-09-08 11:30:00,45.06,45.1,45.04,45.04,144224.0,42.7114,42.7493,42.6924,42.6924,144224.0
2023-09-08 11:35:00,45.05,45.09,45.03,45.08,131078.0,42.7019,42.7398,42.683,42.7303,131078.0
2023-09-08 11:40:00,45.07,45.08,45.04,45.05,57580.0,42.7209,42.7303,42.6924,42.7019,57580.0
2023-09-08 11:45:00,45.06,45.08,45.05,45.05,121974.0,42.7114,42.7303,42.7019,42.7019,121974.0
2023-09-08 11:50:00,45.05,45.06,45.03,45.05,80613.0,42.7019,42.7114,42.683,42.7019,80613.0
2023-09-08 11:55:00,45.06,45.07,45.03,45.04,122534.0,42.7114,42.7209,42.683,42.6924,122534.0
2023-09-08 12:00:00,45.04,45.05,45.01,45.05,112397.0,42.6924,42.7019,42.664,42.7019,112397.0
2023-09-08 12:05:00,45.05,45.05,45.01,45.02,82757.0,42.7019,42.7019,42.664,42.6735,82757.0
2023-09-08 12:10:00,45.02,45.06,45.02,45.05,58069.0,42.6735,42.7114,42.6735,42.7019,58069.0
2023-09-08 12:15:00,45.06,45.1,45.04,45.1,161997.0,42.7114,42.7493,42.6924,42.7493,161997.0
2023-09-08 12:20:00,45.1,45.11,45.05,45.05,131787.0,42.7493,42.7588,42.7019,42.7019,131787.0
2023-09-08 12:25:00,45.05,45.05,45.03,45.05,79448.0,42.7019,42.7019,42.683,42.7019,79448.0
2023-09-08 12:30:00,45.05,45.06,44.99,45.05,161524.0,42.7019,42.7114,42.645,42.7019,161524.0
2023-09-08 12:35:00,45.04,45.05,45.03,45.05,33197.0,42.6924,42.7019,42.683,42.7019,33197.0
2023-09-08 12:40:00,45.05,45.06,45.04,45.04,126982.0,42.7019,42.7114,42.6924,42.6924,126982.0
2023-09-08 12:45:00,45.05,45.06,44.98,44.99,402242.0,42.7019,42.7114,42.6356,42.645,402242.0
2023-09-08 12:50:00,44.98,45.01,44.97,44.98,80231.0,42.6356,42.664,42.6261,42.6356,80231.0
2023-09-08 12:55:00,44.99,45.01,44.97,45.0,62969.0,42.645,42.664,42.6261,42.6545,62969.0
2023-09-08 13:00:00,45.0,45.0,44.92,44.95,86141.0,42.6545,42.6545,42.5787,42.6071,86141.0
2023-09-08 13:05:00,44.95,44.99,44.93,44.98,90950.0,42.6071,42.645,42.5882,42.6356,90950.0
2023-09-08 13:10:00,44.97,45.01,44.97,45.0,79711.0,42.6261,42.664,42.6261,42.6545,79711.0
2023-09-08 13:15:00,45.0,45.0,44.97,44.99,54793.0,42.6545,42.6545,42.6261,42.645,54793.0
2023-09-08 13:20:00,44.99,45.0,44.96,44.97,67647.0,42.645,42.6545,42.6166,42.6261,67647.0
2023-09-08 13:25:00,44.96,44.97,44.94,44.96,40980.0,42.6166,42.6261,42.5976,42.6166,40980.0
2023-09-08 13:30:00,44.95,44.98,44.94,44.97,84478.0,42.6071,42.6356,42.5976,42.6261,84478.0
2023-09-08 13:35:00,44.96,44.98,44.93,44.98,62295.0,42.6166,42.6356,42.5882,42.6356,62295.0
2023-09-08 13:40:00,44.98,45.0,44.96,44.99,55642.0,42.6356,42.6545,42.6166,42.645,55642.0
2023-09-08 13:45:00,44.98,45.0,44.98,45.0,52259.0,42.6356,42.6545,42.6356,42.6545,52259.0
2023-09-08 13:50:00,44.99,45.0,44.97,44.99,66784.0,42.645,42.6545,42.6261,42.645,66784.0
2023-09-08 13:55:00,45.0,45.01,44.99,45.01,78747.0,42.6545,42.664,42.645,42.664,78747.0
2023-09-08 14:00:00,45.01,45.01,44.98,44.98,101100.0,42.664,42.664,42.6356,42.6356,101100.0
2023-09-08 14:05:00,44.98,45.0,44.98,45.0,59494.0,42.6356,42.6545,42.6356,42.6545,59494.0
2023-09-08 14:10:00,45.0,45.0,44.92,44.94,92281.0,42.6545,42.6545,42.5787,42.5976,92281.0
2023-09-08 14:15:00,44.94,44.95,44.92,44.94,76154.0,42.5976,42.6071,42.5787,42.5976,76154.0
2023-09-08 14:20:00,44.94,44.95,44.92,44.94,66445.0,42.5976,42.6071,42.5787,42.5976,66445.0
2023-09-08 14:25:00,44.93,44.96,44.93,44.95,75163.0,42.5882,42.6166,42.5882,42.6071,75163.0
2023-09-08 14:30:00,44.95,44.95,44.89,44.9,114054.0,42.6071,42.6071,42.5503,42.5597,114054.0
2023-09-08 14:35:00,44.9,44.92,44.88,44.91,111470.0,42.5597,42.5787,42.5408,42.5692,111470.0
2023-09-08 14:40:00,44.91,44.96,44.91,44.96,91378.0,42.5692,42.6166,42.5692,42.6166,91378.0
2023-09-08 14:45:00,44.95,44.96,44.93,44.94,74722.0,42.6071,42.6166,42.5882,42.5976,74722.0
2023-09-08 14:50:00,44.94,44.96,44.93,44.95,92701.0,42.5976,42.6166,42.5882,42.6071,92701.0
2023-09-08 14:55:00,44.95,44.97,44.95,44.96,71135.0,42.6071,42.6261,42.6071,42.6166,71135.0
2023-09-08 15:00:00,44.96,44.96,44.93,44.95,84284.0,42.6166,42.6166,42.5882,42.6071,84284.0
2023-09-08 15:05:00,44.95,44.97,44.94,44.95,170432.0,42.6071,42.6261,42.5976,42.6071,170432.0
2023-09-08 15:10:00,44.95,45.0,44.94,45.0,192094.0,42.6071,42.6545,42.5976,42.6545,192094.0
2023-09-08 15:15:00,45.0,45.01,44.98,45.0,198604.0,42.6545,42.664,42.6356,42.6545,198604.0
2023-09-08 15:20:00,45.0,45.01,44.98,45.01,232953.0,42.6545,42.664,42.6356,42.664,232953.0
2023-09-08 15:25:00,45.01,45.01,44.97,44.99,247951.0,42.664,42.664,42.6261,42.645,247951.0
2023-09-08 15:30:00,44.98,45.04,44.98,45.04,372772.0,42.6356,42.6924,42.6356,42.6924,372772.0
2023-09-08 15:35:00,45.04,45.11,45.04,45.11,225017.0,42.6924,42.7588,42.6924,42.7588,225017.0
2023-09-08 15:40:00,45.11,45.17,45.08,45.17,439392.0,42.7588,42.8157,42.7303,42.8157,439392.0
2023-09-08 15:45:00,45.16,45.18,45.13,45.14,239288.0,42.8062,42.8251,42.7777,42.7872,239288.0
2023-09-08 15:50:00,45.14,45.14,45.07,45.08,858733.0,42.7872,42.7872,42.7209,42.7303,858733.0
2023-09-08 15:55:00,45.08,45.1,44.99,44.99,3330037.0,42.7303,42.7493,42.645,42.645,3330037.0
2023-09-11 09:30:00,45.08,45.44,44.93,45.43,536927.0,42.7303,43.0716,42.5882,43.0621,536927.0
2023-09-11 09:35:00,45.43,45.47,45.29,45.31,135799.0,43.0621,43.1,42.9294,42.9484,135799.0
2023-09-11 09:40:00,45.32,45.35,45.25,45.34,74148.0,42.9578,42.9863,42.8915,42.9768,74148.0
2023-09-11 09:45:00,45.34,45.34,45.21,45.22,92072.0,42.9768,42.9768,42.8536,42.8631,92072.0
2023-09-11 09:50:00,45.22,45.24,45.16,45.18,151228.0,42.8631,42.882,42.8062,42.8251,151228.0
2023-09-11 09:55:00,45.18,45.23,45.16,45.23,121578.0,42.8251,42.8725,42.8062,42.8725,121578.0
2023-09-11 10:00:00,45.23,45.31,45.21,45.28,179170.0,42.8725,42.9484,42.8536,42.9199,179170.0
2023-09-11 10:05:00,45.29,45.56,45.26,45.48,530114.0,42.9294,43.1853,42.901,43.1095,530114.0
2023-09-11 10:10:00,45.48,45.5,45.37,45.44,497644.0,43.1095,43.1285,43.0052,43.0716,497644.0
2023-09-11 10:15:00,45.44,45.67,45.41,45.65,328742.0,43.0716,43.2896,43.0431,43.2706,328742.0
2023-09-11 10:20:00,45.65,45.71,45.61,45.67,176817.0,43.2706,43.3275,43.2327,43.2896,176817.0
2023-09-11 10:25:00,45.68,45.7,45.6,45.68,254878.0,43.2991,43.318,43.2232,43.2991,254878.0
2023-09-11 10:30:00,45.67,45.68,45.59,45.62,127508.0,43.2896,43.2991,43.2138,43.2422,127508.0
2023-09-11 10:35:00,45.62,45.63,45.49,45.5,95020.0,43.2422,43.2517,43.119,43.1285,95020.0
2023-09-11 10:40:00,45.51,45.51,45.44,45.45,129978.0,43.1379,43.1379,43.0716,43.0811,129978.0
2023-09-11 10:45:00,45.45,45.51,45.43,45.51,92982.0,43.0811,43.1379,43.0621,43.1379,92982.0
2023-09-11 10:50:00,45.5,45.53,45.49,45.51,121175.0,43.1285,43.1569,43.119,43.1379,121175.0
2023-09-11 10:55:00,45.51,45.54,45.48,45.54,198050.0,43.1379,43.1664,43.1095,43.1664,198050.0
2023-09-11 11:00:00,45.53,45.54,45.4,45.44,436718.0,43.1569,43.1664,43.0337,43.0716,436718.0
2023-09-11 11:05:00,45.44,45.46,45.42,45.44,119465.0,43.0716,43.0905,43.0526,43.0716,119465.0
2023-09-11 11:10:00,45.44,45.46,45.39,45.4,118867.0,43.0716,43.0905,43.0242,43.0337,118867.0
2023-09-11 11:15:00,45.4,45.4,45.34,45.35,103426.0,43.0337,43.0337,42.9768,42.9863,103426.0
2023-09-11 11:20:00,45.35,45.4,45.33,45.39,102442.0,42.9863,43.0337,42.9673,43.0242,102442.0
2023-09-11 11:25:00,45.4,45.45,45.36,45.41,139984.0,43.0337,43.0811,42.9958,43.0431,139984.0
2023-09-11 11:30:00,45.41,45.43,45.37,45.42,55245.0,43.0431,43.0621,43.0052,43.0526,55245.0
2023-09-11 11:35:00,45.42,45.45,45.4,45.41,78015.0,43.0526,43.0811,43.0337,43.0431,78015.0
2023-09-11 11:40:00,45.41,45.41,45.38,45.41,69671.0,43.0431,43.0431,43.0147,43.0431,69671.0
2023-09-11 11:45:00,45.4,45.41,45.37,45.38,70611.0,43.0337,43.0431,43.0052,43.0147,70611.0
2023-09-11 11:50:00,45.38,45.39,45.3,45.34,64839.0,43.0147,43.0242,42.9389,42.9768,64839.0
2023-09-11 11:55:00,45.34,45.36,45.31,45.32,65009.0,42.9768,42.9958,42.9484,42.9578,65009.0
2023-09-11 12:00:00,45.31,45.31,45.25,45.25,90757.0,42.9484,42.9484,42.8915,42.8915,90757.0
2023-09-11 12:05:00,45.26,45.33,45.23,45.32,128711.0,42.901,42.9673,42.8725,42.9578,128711.0
2023-09-11 12:10:00,45.33,45.39,45.32,45.38,48623.0,42.9673,43.0242,42.9578,43.0147,48623.0
2023-09-11 12:15:00,45.38,45.44,45.38,45.41,83521.0,43.0147,43.0716,43.0147,43.0431,83521.0
2023-09-11 12:20:00,45.41,45.41,45.36,45.39,73918.0,43.0431,43.0431,42.9958,43.0242,73918.0
2023-09-11 12:25:00,45.4,45.49,45.39,45.46,87449.0,43.0337,43.119,43.0242,43.0905,87449.0
2023-09-11 12:30:00,45.47,45.47,45.42,45.46,100002.0,43.1,43.1,43.0526,43.0905,100002.0
2023-09-11 12:35:00,45.46,45.5,45.46,45.46,245174.0,43.0905,43.1285,43.0905,43.0905,245174.0
2023-09-11 12:40:00,45.47,45.5,45.44,45.45,209355.0,43.1,43.1285,43.0716,43.0811,209355.0
2023-09-11 12:45:00,45.44,45.46,45.42,45.45,116865.0,43.0716,43.0905,43.0526,43.0811,116865.0
2023-09-11 12:50:00,45.46,45.51,45.44,45.5,227884.0,43.0905,43.1379,43.0716,43.1285,227884.0
2023-09-11 12:55:00,45.5,45.51,45.49,45.5,61552.0,43.1285,43.1379,43.119,43.1285,61552.0
2023-09-11 13:00:00,45.5,45.5,45.45,45.48,70525.0,43.1285,43.1285,43.0811,43.1095,70525.0
2023-09-11 13:05:00,45.48,45.48,45.44,45.47,70983.0,43.1095,43.1095,43.0716,43.1,70983.0
2023-09-11 13:10:00,45.47,45.5,45.41,45.43,89632.0,43.1,43.1285,43.0431,43.0621,89632.0
2023-09-11 13:15:00,45.42,45.45,45.39,45.44,104036.0,43.0526,43.0811,43.0242,43.0716,104036.0
2023-09-11 13:20:00,45.44,45.46,45.4,45.4,186287.0,43.0716,43.0905,43.0337,43.0337,186287.0
2023-09-11 13:25:00,45.41,45.41,45.36,45.39,98122.0,43.0431,43.0431,42.9958,43.0242,98122.0
2023-09-11 13:30:00,45.4,45.4,45.36,45.37,94251.0,43.0337,43.0337,42.9958,43.0052,94251.0
2023-09-11 13:35:00,45.37,45.38,45.33,45.34,135121.0,43.0052,43.0147,42.9673,42.9768,135121.0
2023-09-11 13:40:00,45.34,45.4,45.34,45.37,141095.0,42.9768,43.0337,42.9768,43.0052,141095.0
2023-09-11 13:45:00,45.37,45.43,45.37,45.39,253554.0,43.0052,43.0621,43.0052,43.0242,253554.0
2023-09-11 13:50:00,45.39,45.41,45.38,45.38,106138.0,43.0242,43.0431,43.0147,43.0147,106138.0
2023-09-11 13:55:00,45.39,45.4,45.38,45.4,63514.0,43.0242,43.0337,43.0147,43.0337,63514.0
2023-09-11 14:00:00,45.4,45.41,45.37,45.38,108376.0,43.0337,43.0431,43.0052,43.0147,108376.0
2023-09-11 14:05:00,45.38,45.38,45.34,45.34,101703.0,43.0147,43.0147,42.9768,42.9768,101703.0
2023-09-11 14:10:00,45.34,45.4,45.33,45.38,57385.0,42.9768,43.0337,42.9673,43.0147,57385.0
2023-09-11 14:15:00,45.38,45.39,45.37,45.39,36906.0,43.0147,43.0242,43.0052,43.0242,36906.0
2023-09-11 14:20:00,45.38,45.39,45.36,45.39,77138.0,43.0147,43.0242,42.9958,43.0242,77138.0
2023-09-11 14:25:00,45.39,45.4,45.33,45.38,157472.0,43.0242,43.0337,42.9673,43.0147,157472.0
2023-09-11 14:30:00,45.38,45.39,45.35,45.36,112357.0,43.0147,43.0242,42.9863,42.9958,112357.0
2023-09-11 14:35:00,45.35,45.4,45.35,45.4,70938.0,42.9863,43.0337,42.9863,43.0337,70938.0
2023-09-11 14:40:00,45.39,45.44,45.38,45.43,111568.0,43.0242,43.0716,43.0147,43.0621,111568.0
2023-09-11 14:45:00,45.43,45.46,45.4,45.42,192231.0,43.0621,43.0905,43.0337,43.0526,192231.0
2023-09-11 14:50:00,45.42,45.43,45.39,45.4,159021.0,43.0526,43.0621,43.0242,43.0337,159021.0
2023-09-11 14:55:00,45.4,45.4,45.38,45.4,76455.0,43.0337,43.0337,43.0147,43.0337,76455.0
2023-09-11 15:00:00,45.4,45.42,45.38,45.41,102732.0,43.0337,43.0526,43.0147,43.0431,102732.0
2023-09-11 15:05:00,45.42,45.42,45.38,45.4,112102.0,43.0526,43.0526,43.0147,43.0337,112102.0
2023-09-11 15:10:00,45.39,45.4,45.37,45.4,104855.0,43.0242,43.0337,43.0052,43.0337,104855.0
2023-09-11 15:15:00,45.4,45.4,45.37,45.39,146188.0,43.0337,43.0337,43.0052,43.0242,146188.0
2023-09-11 15:20:00,45.38,45.4,45.36,45.4,173269.0,43.0147,43.0337,42.9958,43.0337,173269.0
2023-09-11 15:25:00,45.4,45.4,45.37,45.38,179105.0,43.0337,43.0337,43.0052,43.0147,179105.0
2023-09-11 15:30:00,45.38,45.41,45.37,45.4,303650.0,43.0147,43.0431,43.0052,43.0337,303650.0
2023-09-11 15:35:00,45.4,45.41,45.38,45.4,202549.0,43.0337,43.0431,43.0147,43.0337,202549.0
2023-09-11 15:40:00,45.39,45.41,45.36,45.38,171376.0,43.0242,43.0431,42.9958,43.0147,171376.0
2023-09-11 15:45:00,45.37,45.38,45.31,45.32,346474.0,43.0052,43.0147,42.9484,42.9578,346474.0
2023-09-11 15:50:00,45.32,45.33,45.28,45.33,440112.0,42.9578,42.9673,42.9199,42.9673,440112.0
2023-09-11 15:55:00,45.33,45.34,45.25,45.26,1686513.0,42.9673,42.9768,42.8915,42.901,1686513.0
2023-09-12 09:30:00,45.15,45.15,45.0,45.09,249793.0,42.7967,42.7967,42.6545,42.7398,249793.0
2023-09-12 09:35:00,45.09,45.2,45.07,45.16,163636.0,42.7398,42.8441,42.7209,42.8062,163636.0
2023-09-12 09:40:00,45.16,45.21,45.07,45.11,160779.0,42.8062,42.8536,42.7209,42.7588,160779.0
2023-09-12 09:45:00,45.1,45.11,44.97,44.98,124409.0,42.7493,42.7588,42.6261,42.6356,124409.0
2023-09-12 09:50:00,44.98,45.01,44.94,44.97,110860.0,42.6356,42.664,42.5976,42.6261,110860.0
2023-09-12 09:55:00,44.97,45.01,44.92,44.93,124764.0,42.6261,42.664,42.5787,42.5882,124764.0
2023-09-12 10:00:00,44.93,44.96,44.87,44.95,194560.0,42.5882,42.6166,42.5313,42.6071,194560.0
2023-09-12 10:05:00,44.95,44.98,44.91,44.96,103376.0,42.6071,42.6356,42.5692,42.6166,103376.0
2023-09-12 10:10:00,44.95,45.0,44.92,45.0,114887.0,42.6071,42.6545,42.5787,42.6545,114887.0
2023-09-12 10:15:00,44.99,45.01,44.97,44.98,64576.0,42.645,42.664,42.6261,42.6356,64576.0
2023-09-12 10:20:00,44.98,44.99,44.92,44.97,86734.0,42.6356,42.645,42.5787,42.6261,86734.0
2023-09-12 10:25:00,44.97,44.99,44.94,44.97,89809.0,42.6261,42.645,42.5976,42.6261,89809.0
2023-09-12 10:30:00,44.97,45.01,44.96,44.98,112866.0,42.6261,42.664,42.6166,42.6356,112866.0
2023-09-12 10:35:00,44.98,45.01,44.95,44.95,81443.0,42.6356,42.664,42.6071,42.6071,81443.0
2023-09-12 10:40:00,44.96,44.99,44.94,44.98,105875.0,42.6166,42.645,42.5976,42.6356,105875.0
2023-09-12 10:45:00,44.98,45.02,44.97,44.99,67525.0,42.6356,42.6735,42.6261,42.645,67525.0
2023-09-12 10:50:00,44.99,45.01,44.96,45.0,72712.0,42.645,42.664,42.6166,42.6545,72712.0
2023-09-12 10:55:00,45.01,45.04,44.99,45.0,134087.0,42.664,42.6924,42.645,42.6545,134087.0
2023-09-12 11:00:00,45.01,45.07,45.0,45.04,152961.0,42.664,42.7209,42.6545,42.6924,152961.0
2023-09-12 11:05:00,45.05,45.05,45.01,45.02,104184.0,42.7019,42.7019,42.664,42.6735,104184.0
2023-09-12 11:10:00,45.02,45.02,45.0,45.02,60996.0,42.6735,42.6735,42.6545,42.6735,60996.0
2023-09-12 11:15:00,45.02,45.03,45.01,45.03,117432.0,42.6735,42.683,42.664,42.683,117432.0
2023-09-12 11:20:00,45.03,45.09,45.02,45.09,67475.0,42.683,42.7398,42.6735,42.7398,67475.0
2023-09-12 11:25:00,45.08,45.1,45.07,45.09,80063.0,42.7303,42.7493,42.7209,42.7398,80063.0
2023-09-12 11:30:00,45.09,45.13,45.07,45.12,205607.0,42.7398,42.7777,42.7209,42.7683,205607.0
2023-09-12 11:35:00,45.13,45.15,45.11,45.13,138745.0,42.7777,42.7967,42.7588,42.7777,138745.0
2023-09-12 11:40:00,45.13,45.14,45.12,45.12,55792.0,42.7777,42.7872,42.7683,42.7683,55792.0
2023-09-12 11:45:00,45.12,45.15,45.11,45.12,122402.0,42.7683,42.7967,42.7588,42.7683,122402.0
2023-09-12 11:50:00,45.13,45.13,45.1,45.1,236428.0,42.7777,42.7777,42.7493,42.7493,236428.0
2023-09-12 11:55:00,45.1,45.13,45.08,45.09,164157.0,42.7493,42.7777,42.7303,42.7398,164157.0
2023-09-12 12:00:00,45.09,45.11,45.08,45.09,210262.0,42.7398,42.7588,42.7303,42.7398,210262.0
2023-09-12 12:05:00,45.08,45.1,45.03,45.09,150828.0,42.7303,42.7493,42.683,42.7398,150828.0
2023-09-12 12:10:00,45.09,45.11,45.09,45.1,150032.0,42.7398,42.7588,42.7398,42.7493,150032.0
2023-09-12 12:15:00,45.1,45.14,45.1,45.13,72730.0,42.7493,42.7872,42.7493,42.7777,72730.0
2023-09-12 12:20:00,45.13,45.15,45.11,45.14,128673.0,42.7777,42.7967,42.7588,42.7872,128673.0
2023-09-12 12:25:00,45.14,45.14,45.1,45.12,119324.0,42.7872,42.7872,42.7493,42.7683,119324.0
2023-09-12 12:30:00,45.12,45.12,45.1,45.12,140474.0,42.7683,42.7683,42.7493,42.7683,140474.0
2023-09-12 12:35:00,45.13,45.19,45.12,45.19,132712.0,42.7777,42.8346,42.7683,42.8346,132712.0
2023-09-12 12:40:00,45.18,45.22,45.17,45.22,150192.0,42.8251,42.8631,42.8157,42.8631,150192.0
2023-09-12 12:45:00,45.22,45.23,45.19,45.21,266565.0,42.8631,42.8725,42.8346,42.8536,266565.0
2023-09-12 12:50:00,45.21,45.25,45.2,45.24,123484.0,42.8536,42.8915,42.8441,42.882,123484.0
2023-09-12 12:55:00,45.24,45.26,45.23,45.25,98034.0,42.882,42.901,42.8725,42.8915,98034.0
2023-09-12 13:00:00,45.25,45.3,45.24,45.29,152543.0,42.8915,42.9389,42.882,42.9294,152543.0
2023-09-12 13:05:00,45.29,45.3,45.2,45.3,1586748.0,42.9294,42.9389,42.8441,42.9389,1586748.0
2023-09-12 13:10:00,45.3,45.37,45.29,45.37,103756.0,42.9389,43.0052,42.9294,43.0052,103756.0
2023-09-12 13:15:00,45.36,45.37,45.33,45.37,50400.0,42.9958,43.0052,42.9673,43.0052,50400.0
2023-09-12 13:20:00,45.37,45.48,45.36,45.47,114490.0,43.0052,43.1095,42.9958,43.1,114490.0
2023-09-12 13:25:00,45.48,45.48,45.41,45.43,101543.0,43.1095,43.1095,43.0431,43.0621,101543.0
2023-09-12 13:30:00,45.43,45.46,45.41,45.43,85561.0,43.0621,43.0905,43.0431,43.0621,85561.0
2023-09-12 13:35:00,45.43,45.43,45.29,45.35,1155162.0,43.0621,43.0621,42.9294,42.9863,1155162.0
2023-09-12 13:40:00,45.35,45.38,45.33,45.35,97592.0,42.9863,43.0147,42.9673,42.9863,97592.0
2023-09-12 13:45:00,45.35,45.38,45.33,45.38,111162.0,42.9863,43.0147,42.9673,43.0147,111162.0
2023-09-12 13:50:00,45.38,45.39,45.35,45.37,101458.0,43.0147,43.0242,42.9863,43.0052,101458.0
2023-09-12 13:55:00,45.37,45.37,45.32,45.33,101896.0,43.0052,43.0052,42.9578,42.9673,101896.0
2023-09-12 14:00:00,45.32,45.35,45.31,45.34,110215.0,42.9578,42.9863,42.9484,42.9768,110215.0
2023-09-12 14:05:00,45.34,45.36,45.31,45.31,64767.0,42.9768,42.9958,42.9484,42.9484,64767.0
2023-09-12 14:10:00,45.31,45.32,45.27,45.29,72012.0,42.9484,42.9578,42.9104,42.9294,72012.0
2023-09-12 14:15:00,45.28,45.31,45.27,45.3,75445.0,42.9199,42.9484,42.9104,42.9389,75445.0
2023-09-12 14:20:00,45.3,45.3,45.26,45.26,79112.0,42.9389,42.9389,42.901,42.901,79112.0
2023-09-12 14:25:00,45.27,45.28,45.24,45.28,86509.0,42.9104,42.9199,42.882,42.9199,86509.0
2023-09-12 14:30:00,45.28,45.29,45.23,45.23,153424.0,42.9199,42.9294,42.8725,42.8725,153424.0
2023-09-12 14:35:00,45.23,45.25,45.23,45.25,58100.0,42.8725,42.8915,42.8725,42.8915,58100.0
2023-09-12 14:40:00,45.24,45.27,45.24,45.25,60523.0,42.882,42.9104,42.882,42.8915,60523.0
2023-09-12 14:45:00,45.25,45.25,45.21,45.23,127308.0,42.8915,42.8915,42.8536,42.8725,127308.0
2023-09-12 14:50:00,45.22,45.23,45.19,45.21,77433.0,42.8631,42.8725,42.8346,42.8536,77433.0
2023-09-12 14:55:00,45.2,45.25,45.2,45.22,107023.0,42.8441,42.8915,42.8441,42.8631,107023.0
2023-09-12 15:00:00,45.21,45.22,45.18,45.21,109222.0,42.8536,42.8631,42.8251,42.8536,109222.0
2023-09-12 15:05:00,45.21,45.24,45.19,45.23,109202.0,42.8536,42.882,42.8346,42.8725,109202.0
2023-09-12 15:10:00,45.23,45.24,45.2,45.24,111731.0,42.8725,42.882,42.8441,42.882,111731.0
2023-09-12 15:15:00,45.24,45.24,45.2,45.21,117865.0,42.882,42.882,42.8441,42.8536,117865.0
2023-09-12 15:20:00,45.22,45.22,45.16,45.16,132595.0,42.8631,42.8631,42.8062,42.8062,132595.0
2023-09-12 15:25:00,45.16,45.21,45.16,45.2,211680.0,42.8062,42.8536,42.8062,42.8441,211680.0
2023-09-12 15:30:00,45.2,45.22,45.18,45.19,226084.0,42.8441,42.8631,42.8251,42.8346,226084.0
2023-09-12 15:35:00,45.2,45.21,45.18,45.2,229829.0,42.8441,42.8536,42.8251,42.8441,229829.0
2023-09-12 15:40:00,45.2,45.22,45.18,45.19,193526.0,42.8441,42.8631,42.8251,42.8346,193526.0
2023-09-12 15:45:00,45.19,45.2,45.18,45.2,190698.0,42.8346,42.8441,42.8251,42.8441,190698.0
2023-09-12 15:50:00,45.2,45.22,45.17,45.18,566907.0,42.8441,42.8631,42.8157,42.8251,566907.0
2023-09-12 15:55:00,45.18,45.25,45.15,45.17,2273065.0,42.8251,42.8915,42.7967,42.8157,2273065.0
2023-09-13 09:30:00,45.1,45.19,44.86,45.03,477533.0,42.7493,42.8346,42.5218,42.683,477533.0
2023-09-13 09:35:00,45.04,45.04,44.77,44.79,154900.0,42.6924,42.6924,42.4365,42.4555,154900.0
2023-09-13 09:40:00,44.79,44.8,44.59,44.66,213647.0,42.4555,42.4649,42.2659,42.3322,213647.0
2023-09-13 09:45:00,44.67,44.67,44.58,44.62,184051.0,42.3417,42.3417,42.2564,42.2943,184051.0
2023-09-13 09:50:00,44.62,44.64,44.56,44.63,153101.0,42.2943,42.3133,42.2375,42.3038,153101.0
2023-09-13 09:55:00,44.63,44.85,44.6,44.82,476973.0,42.3038,42.5123,42.2754,42.4839,476973.0
2023-09-13 10:00:00,44.82,44.88,44.79,44.82,277280.0,42.4839,42.5408,42.4555,42.4839,277280.0
2023-09-13 10:05:00,44.82,44.91,44.73,44.9,288460.0,42.4839,42.5692,42.3986,42.5597,288460.0
2023-09-13 10:10:00,44.91,44.95,44.88,44.93,187654.0,42.5692,42.6071,42.5408,42.5882,187654.0
2023-09-13 10:15:00,44.93,44.94,44.87,44.91,194203.0,42.5882,42.5976,42.5313,42.5692,194203.0
2023-09-13 10:20:00,44.9,44.92,44.85,44.85,124722.0,42.5597,42.5787,42.5123,42.5123,124722.0
2023-09-13 10:25:00,44.86,44.88,44.85,44.86,127918.0,42.5218,42.5408,42.5123,42.5218,127918.0
2023-09-13 10:30:00,44.87,44.95,44.86,44.94,190147.0,42.5313,42.6071,42.5218,42.5976,190147.0
2023-09-13 10:35:00,44.94,44.99,44.93,44.97,173065.0,42.5976,42.645,42.5882,42.6261,173065.0
2023-09-13 10:40:00,44.97,44.98,44.95,44.96,120404.0,42.6261,42.6356,42.6071,42.6166,120404.0
2023-09-13 10:45:00,44.97,44.98,44.93,44.98,115233.0,42.6261,42.6356,42.5882,42.6356,115233.0
2023-09-13 10:50:00,44.98,45.02,44.97,45.01,168210.0,42.6356,42.6735,42.6261,42.664,168210.0
2023-09-13 10:55:00,45.01,45.01,44.98,44.99,115440.0,42.664,42.664,42.6356,42.645,115440.0
2023-09-13 11:00:00,45.0,45.08,44.98,45.07,221321.0,42.6545,42.7303,42.6356,42.7209,221321.0
2023-09-13 11:05:00,45.08,45.08,45.03,45.05,150746.0,42.7303,42.7303,42.683,42.7019,150746.0
2023-09-13 11:10:00,45.05,45.11,45.04,45.11,143580.0,42.7019,42.7588,42.6924,42.7588,143580.0
2023-09-13 11:15:00,45.11,45.14,45.09,45.12,111238.0,42.7588,42.7872,42.7398,42.7683,111238.0
2023-09-13 11:20:00,45.13,45.13,45.09,45.13,85716.0,42.7777,42.7777,42.7398,42.7777,85716.0
2023-09-13 11:25:00,45.13,45.14,45.1,45.11,103006.0,42.7777,42.7872,42.7493,42.7588,103006.0
2023-09-13 11:30:00,45.11,45.15,45.08,45.14,117647.0,42.7588,42.7967,42.7303,42.7872,117647.0
2023-09-13 11:35:00,45.14,45.15,45.13,45.14,56459.0,42.7872,42.7967,42.7777,42.7872,56459.0
2023-09-13 11:40:00,45.14,45.14,45.1,45.12,64876.0,42.7872,42.7872,42.7493,42.7683,64876.0
2023-09-13 11:45:00,45.12,45.13,45.06,45.07,123661.0,42.7683,42.7777,42.7114,42.7209,123661.0
2023-09-13 11:50:00,45.06,45.07,44.98,44.98,121525.0,42.7114,42.7209,42.6356,42.6356,121525.0
2023-09-13 11:55:00,45.0,45.03,44.95,45.01,124408.0,42.6545,42.683,42.6071,42.664,124408.0
2023-09-13 12:00:00,45.01,45.02,44.96,44.98,132636.0,42.664,42.6735,42.6166,42.6356,132636.0
2023-09-13 12:05:00,44.98,45.01,44.97,45.0,122955.0,42.6356,42.664,42.6261,42.6545,122955.0
2023-09-13 12:10:00,45.0,45.02,44.98,44.99,90556.0,42.6545,42.6735,42.6356,42.645,90556.0
2023-09-13 12:15:00,45.0,45.02,44.98,45.0,88445.0,42.6545,42.6735,42.6356,42.6545,88445.0
2023-09-13 12:20:00,45.01,45.05,45.0,45.03,98630.0,42.664,42.7019,42.6545,42.683,98630.0
2023-09-13 12:25:00,45.03,45.04,45.02,45.03,51760.0,42.683,42.6924,42.6735,42.683,51760.0
2023-09-13 12:30:00,45.03,45.08,45.02,45.08,100205.0,42.683,42.7303,42.6735,42.7303,100205.0
2023-09-13 12:35:00,45.08,45.1,45.05,45.07,69487.0,42.7303,42.7493,42.7019,42.7209,69487.0
2023-09-13 12:40:00,45.06,45.07,45.05,45.05,75276.0,42.7114,42.7209,42.7019,42.7019,75276.0
2023-09-13 12:45:00,45.05,45.08,45.03,45.07,152615.0,42.7019,42.7303,42.683,42.7209,152615.0
2023-09-13 12:50:00,45.07,45.12,45.06,45.12,49898.0,42.7209,42.7683,42.7114,42.7683,49898.0
2023-09-13 12:55:00,45.12,45.16,45.11,45.14,82041.0,42.7683,42.8062,42.7588,42.7872,82041.0
2023-09-13 13:00:00,45.15,45.18,45.12,45.13,82330.0,42.7967,42.8251,42.7683,42.7777,82330.0
2023-09-13 13:05:00,45.13,45.14,45.11,45.13,67630.0,42.7777,42.7872,42.7588,42.7777,67630.0
2023-09-13 13:10:00,45.14,45.15,45.11,45.13,84167.0,42.7872,42.7967,42.7588,42.7777,84167.0
2023-09-13 13:15:00,45.12,45.15,45.11,45.12,93913.0,42.7683,42.7967,42.7588,42.7683,93913.0
2023-09-13 13:20:00,45.13,45.18,45.11,45.18,90270.0,42.7777,42.8251,42.7588,42.8251,90270.0
2023-09-13 13:25:00,45.18,45.18,45.14,45.15,71426.0,42.8251,42.8251,42.7872,42.7967,71426.0
2023-09-13 13:30:00,45.15,45.2,45.14,45.19,81605.0,42.7967,42.8441,42.7872,42.8346,81605.0
2023-09-13 13:35:00,45.2,45.2,45.18,45.18,127081.0,42.8441,42.8441,42.8251,42.8251,127081.0
2023-09-13 13:40:00,45.18,45.2,45.18,45.2,47879.0,42.8251,42.8441,42.8251,42.8441,47879.0
2023-09-13 13:45:00,45.2,45.2,45.15,45.15,81511.0,42.8441,42.8441,42.7967,42.7967,81511.0
2023-09-13 13:50:00,45.15,45.17,45.15,45.15,78209.0,42.7967,42.8157,42.7967,42.7967,78209.0
2023-09-13 13:55:00,45.15,45.18,45.14,45.18,82212.0,42.7967,42.8251,42.7872,42.8251,82212.0
2023-09-13 14:00:00,45.18,45.18,45.12,45.13,104779.0,42.8251,42.8251,42.7683,42.7777,104779.0
2023-09-13 14:05:00,45.13,45.16,45.11,45.16,63532.0,42.7777,42.8062,42.7588,42.8062,63532.0
2023-09-13 14:10:00,45.15,45.18,45.15,45.16,149751.0,42.7967,42.8251,42.7967,42.8062,149751.0
2023-09-13 14:15:00,45.16,45.16,45.13,45.16,68698.0,42.8062,42.8062,42.7777,42.8062,68698.0
2023-09-13 14:20:00,45.16,45.19,45.14,45.19,74263.0,42.8062,42.8346,42.7872,42.8346,74263.0
2023-09-13 14:25:00,45.19,45.2,45.15,45.16,136611.0,42.8346,42.8441,42.7967,42.8062,136611.0
2023-09-13 14:30:00,45.17,45.18,45.15,45.16,102722.0,42.8157,42.8251,42.7967,42.8062,102722.0
2023-09-13 14:35:00,45.16,45.18,44.88,45.17,162503.0,42.8062,42.8251,42.5408,42.8157,162503.0
2023-09-13 14:40:00,45.17,45.19,45.17,45.18,117135.0,42.8157,42.8346,42.8157,42.8251,117135.0
2023-09-13 14:45:00,45.18,45.19,45.15,45.16,112033.0,42.8251,42.8346,42.7967,42.8062,112033.0
2023-09-13 14:50:00,45.15,45.16,45.08,45.09,103387.0,42.7967,42.8062,42.7303,42.7398,103387.0
2023-09-13 14:55:00,45.09,45.14,45.08,45.11,120653.0,42.7398,42.7872,42.7303,42.7588,120653.0
2023-09-13 15:00:00,45.11,45.11,45.05,45.06,83554.0,42.7588,42.7588,42.7019,42.7114,83554.0
2023-09-13 15:05:00,45.05,45.09,45.04,45.06,128285.0,42.7019,42.7398,42.6924,42.7114,128285.0
2023-09-13 15:10:00,45.07,45.07,45.02,45.03,174596.0,42.7209,42.7209,42.6735,42.683,174596.0
2023-09-13 15:15:00,45.03,45.08,45.02,45.07,154706.0,42.683,42.7303,42.6735,42.7209,154706.0
2023-09-13 15:20:00,45.07,45.07,45.04,45.04,102251.0,42.7209,42.7209,42.6924,42.6924,102251.0
2023-09-13 15:25:00,45.05,45.08,45.04,45.05,188668.0,42.7019,42.7303,42.6924,42.7019,188668.0
2023-09-13 15:30:00,45.05,45.1,45.04,45.07,227945.0,42.7019,42.7493,42.6924,42.7209,227945.0
2023-09-13 15:35:00,45.07,45.1,45.06,45.09,251557.0,42.7209,42.7493,42.7114,42.7398,251557.0
2023-09-13 15:40:00,45.09,45.11,45.06,45.08,223572.0,42.7398,42.7588,42.7114,42.7303,223572.0
2023-09-13 15:45:00,45.08,45.11,45.06,45.09,178900.0,42.7303,42.7588,42.7114,42.7398,178900.0
2023-09-13 15:50:00,45.08,45.09,45.01,45.05,451750.0,42.7303,42.7398,42.664,42.7019,451750.0
2023-09-13 15:55:00,45.05,45.2,45.04,45.19,1035497.0,42.7019,42.8441,42.6924,42.8346,1035497.0
2023-09-14 09:30:00,45.6,45.87,45.58,45.68,463688.0,43.2232,43.4792,43.2043,43.2991,463688.0
2023-09-14 09:35:00,45.68,45.71,45.62,45.65,103572.0,43.2991,43.3275,43.2422,43.2706,103572.0
2023-09-14 09:40:00,45.65,45.66,45.5,45.58,118504.0,43.2706,43.2801,43.1285,43.2043,118504.0
2023-09-14 09:45:00,45.58,45.6,45.54,45.59,121415.0,43.2043,43.2232,43.1664,43.2138,121415.0
2023-09-14 09:50:00,45.59,45.66,45.58,45.63,185302.0,43.2138,43.2801,43.2043,43.2517,185302.0
2023-09-14 09:55:00,45.63,45.75,45.63,45.75,125193.0,43.2517,43.3654,43.2517,43.3654,125193.0
2023-09-14 10:00:00,45.75,45.76,45.7,45.75,209936.0,43.3654,43.3749,43.318,43.3654,209936.0
2023-09-14 10:05:00,45.75,45.79,45.73,45.79,235772.0,43.3654,43.4033,43.3465,43.4033,235772.0
2023-09-14 10:10:00,45.79,45.79,45.75,45.78,203116.0,43.4033,43.4033,43.3654,43.3939,203116.0
2023-09-14 10:15:00,45.77,45.8,45.75,45.76,156100.0,43.3844,43.4128,43.3654,43.3749,156100.0
2023-09-14 10:20:00,45.76,45.77,45.71,45.76,159459.0,43.3749,43.3844,43.3275,43.3749,159459.0
2023-09-14 10:25:00,45.76,45.76,45.72,45.75,134639.0,43.3749,43.3749,43.337,43.3654,134639.0
2023-09-14 10:30:00,45.75,45.81,45.73,45.8,135991.0,43.3654,43.4223,43.3465,43.4128,135991.0
2023-09-14 10:35:00,45.8,45.86,45.8,45.85,114100.0,43.4128,43.4697,43.4128,43.4602,114100.0
2023-09-14 10:40:00,45.86,45.89,45.83,45.85,131755.0,43.4697,43.4981,43.4413,43.4602,131755.0
2023-09-14 10:45:00,45.85,45.92,45.84,45.91,341896.0,43.4602,43.5266,43.4507,43.5171,341896.0
2023-09-14 10:50:00,45.9,45.96,45.9,45.91,139249.0,43.5076,43.5645,43.5076,43.5171,139249.0
2023-09-14 10:55:00,45.92,45.97,45.91,45.96,121097.0,43.5266,43.574,43.5171,43.5645,121097.0
2023-09-14 11:00:00,45.95,45.99,45.92,45.95,168708.0,43.555,43.5929,43.5266,43.555,168708.0
2023-09-14 11:05:00,45.95,45.96,45.93,45.95,89942.0,43.555,43.5645,43.536,43.555,89942.0
2023-09-14 11:10:00,45.95,45.96,45.93,45.95,177167.0,43.555,43.5645,43.536,43.555,177167.0
2023-09-14 11:15:00,45.95,45.96,45.92,45.95,106567.0,43.555,43.5645,43.5266,43.555,106567.0
2023-09-14 11:20:00,45.95,45.96,45.92,45.95,127405.0,43.555,43.5645,43.5266,43.555,127405.0
2023-09-14 11:25:00,45.95,46.0,45.95,45.95,165193.0,43.555,43.6024,43.555,43.555,165193.0
2023-09-14 11:30:00,45.95,45.97,45.9,45.91,89366.0,43.555,43.574,43.5076,43.5171,89366.0
2023-09-14 11:35:00,45.91,45.92,45.88,45.91,87178.0,43.5171,43.5266,43.4887,43.5171,87178.0
2023-09-14 11:40:00,45.91,45.95,45.91,45.95,77109.0,43.5171,43.555,43.5171,43.555,77109.0
2023-09-14 11:45:00,45.95,45.95,45.92,45.93,108488.0,43.555,43.555,43.5266,43.536,108488.0
2023-09-14 11:50:00,45.93,45.96,45.92,45.94,120770.0,43.536,43.5645,43.5266,43.5455,120770.0
2023-09-14 11:55:00,45.93,45.96,45.92,45.96,125305.0,43.536,43.5645,43.5266,43.5645,125305.0
2023-09-14 12:00:00,45.96,45.96,45.91,45.92,120959.0,43.5645,43.5645,43.5171,43.5266,120959.0
2023-09-14 12:05:00,45.91,45.94,45.91,45.93,93579.0,43.5171,43.5455,43.5171,43.536,93579.0
2023-09-14 12:10:00,45.93,45.95,45.92,45.94,84384.0,43.536,43.555,43.5266,43.5455,84384.0
2023-09-14 12:15:00,45.94,45.96,45.93,45.95,103673.0,43.5455,43.5645,43.536,43.555,103673.0
2023-09-14 12:20:00,45.95,45.95,45.9,45.91,103517.0,43.555,43.555,43.5076,43.5171,103517.0
2023-09-14 12:25:00,45.92,45.92,45.88,45.91,78079.0,43.5266,43.5266,43.4887,43.5171,78079.0
2023-09-14 12:30:00,45.91,45.96,45.91,45.96,87034.0,43.5171,43.5645,43.5171,43.5645,87034.0
2023-09-14 12:35:00,45.95,45.99,45.93,45.98,143448.0,43.555,43.5929,43.536,43.5834,143448.0
2023-09-14 12:40:00,45.98,45.99,45.96,45.97,74647.0,43.5834,43.5929,43.5645,43.574,74647.0
2023-09-14 12:45:00,45.96,46.0,45.96,46.0,61217.0,43.5645,43.6024,43.5645,43.6024,61217.0
2023-09-14 12:50:00,46.0,46.03,45.99,46.03,156483.0,43.6024,43.6308,43.5929,43.6308,156483.0
2023-09-14 12:55:00,46.03,46.04,46.0,46.01,95772.0,43.6308,43.6403,43.6024,43.6119,95772.0
2023-09-14 13:00:00,46.01,46.01,45.96,45.98,76144.0,43.6119,43.6119,43.5645,43.5834,76144.0
2023-09-14 13:05:00,45.98,46.0,45.97,46.0,83891.0,43.5834,43.6024,43.574,43.6024,83891.0
2023-09-14 13:10:00,46.0,46.01,45.98,45.99,86562.0,43.6024,43.6119,43.5834,43.5929,86562.0
2023-09-14 13:15:00,45.98,46.01,45.98,46.0,66734.0,43.5834,43.6119,43.5834,43.6024,66734.0
2023-09-14 13:20:00,46.0,46.01,45.98,46.0,80239.0,43.6024,43.6119,43.5834,43.6024,80239.0
2023-09-14 13:25:00,46.0,46.01,45.99,46.01,83948.0,43.6024,43.6119,43.5929,43.6119,83948.0
2023-09-14 13:30:00,46.01,46.02,46.0,46.01,75606.0,43.6119,43.6214,43.6024,43.6119,75606.0
2023-09-14 13:35:00,46.01,46.02,45.96,46.02,131626.0,43.6119,43.6214,43.5645,43.6214,131626.0
2023-09-14 13:40:00,46.02,46.02,45.99,46.01,92145.0,43.6214,43.6214,43.5929,43.6119,92145.0
2023-09-14 13:45:00,46.01,46.01,45.97,45.98,94494.0,43.6119,43.6119,43.574,43.5834,94494.0
2023-09-14 13:50:00,45.98,46.03,45.98,46.02,88902.0,43.5834,43.6308,43.5834,43.6214,88902.0
2023-09-14 13:55:00,46.02,46.03,46.01,46.02,37955.0,43.6214,43.6308,43.6119,43.6214,37955.0
2023-09-14 14:00:00,46.01,46.02,45.98,45.98,111065.0,43.6119,43.6214,43.5834,43.5834,111065.0
2023-09-14 14:05:00,45.98,46.04,45.98,46.01,157307.0,43.5834,43.6403,43.5834,43.6119,157307.0
2023-09-14 14:10:00,46.01,46.03,46.0,46.01,92997.0,43.6119,43.6308,43.6024,43.6119,92997.0
2023-09-14 14:15:00,46.01,46.01,45.99,46.0,90354.0,43.6119,43.6119,43.5929,43.6024,90354.0
2023-09-14 14:20:00,46.0,46.03,45.99,46.0,93531.0,43.6024,43.6308,43.5929,43.6024,93531.0
2023-09-14 14:25:00,46.0,46.02,45.99,46.0,65701.0,43.6024,43.6214,43.5929,43.6024,65701.0
2023-09-14 14:30:00,45.99,45.99,45.96,45.99,112332.0,43.5929,43.5929,43.5645,43.5929,112332.0
2023-09-14 14:35:00,45.99,46.01,45.98,46.0,70287.0,43.5929,43.6119,43.5834,43.6024,70287.0
2023-09-14 14:40:00,46.01,46.02,46.0,46.01,100748.0,43.6119,43.6214,43.6024,43.6119,100748.0
2023-09-14 14:45:00,46.0,46.01,46.0,46.0,85211.0,43.6024,43.6119,43.6024,43.6024,85211.0
2023-09-14 14:50:00,46.0,46.01,45.97,46.0,168379.0,43.6024,43.6119,43.574,43.6024,168379.0
2023-09-14 14:55:00,46.0,46.01,45.98,46.0,100975.0,43.6024,43.6119,43.5834,43.6024,100975.0
2023-09-14 15:00:00,46.01,46.02,46.0,46.02,160606.0,43.6119,43.6214,43.6024,43.6214,160606.0
2023-09-14 15:05:00,46.02,46.04,46.0,46.0,168326.0,43.6214,43.6403,43.6024,43.6024,168326.0
2023-09-14 15:10:00,46.01,46.02,46.0,46.01,145961.0,43.6119,43.6214,43.6024,43.6119,145961.0
2023-09-14 15:15:00,46.0,46.01,46.0,46.01,185333.0,43.6024,43.6119,43.6024,43.6119,185333.0
2023-09-14 15:20:00,46.0,46.01,45.97,45.98,191798.0,43.6024,43.6119,43.574,43.5834,191798.0
2023-09-14 15:25:00,45.98,45.99,45.95,45.96,153199.0,43.5834,43.5929,43.555,43.5645,153199.0
2023-09-14 15:30:00,45.96,45.96,45.93,45.93,171137.0,43.5645,43.5645,43.536,43.536,171137.0
2023-09-14 15:35:00,45.94,45.96,45.93,45.93,257775.0,43.5455,43.5645,43.536,43.536,257775.0
2023-09-14 15:40:00,45.94,45.96,45.9,45.91,236646.0,43.5455,43.5645,43.5076,43.5171,236646.0
2023-09-14 15:45:00,45.91,45.92,45.88,45.9,304954.0,43.5171,43.5266,43.4887,43.5076,304954.0
2023-09-14 15:50:00,45.9,45.93,45.88,45.91,640934.0,43.5076,43.536,43.4887,43.5171,640934.0
2023-09-14 15:55:00,45.91,46.0,45.9,45.93,2400592.0,43.5171,43.6024,43.5076,43.536,2400592.0
2023-09-15 09:30:00,45.97,46.1,45.83,45.98,5378420.0,43.574,43.6972,43.4413,43.5834,5378420.0
2023-09-15 09:35:00,45.98,45.98,45.85,45.86,153376.0,43.5834,43.5834,43.4602,43.4697,153376.0
2023-09-15 09:40:00,45.87,46.1,45.85,46.09,181577.0,43.4792,43.6972,43.4602,43.6877,181577.0
2023-09-15 09:45:00,46.1,46.15,46.06,46.12,382576.0,43.6972,43.7446,43.6593,43.7161,382576.0
2023-09-15 09:50:00,46.12,46.12,46.03,46.03,147276.0,43.7161,43.7161,43.6308,43.6308,147276.0
2023-09-15 09:55:00,46.03,46.05,45.92,45.98,156526.0,43.6308,43.6498,43.5266,43.5834,156526.0
2023-09-15 10:00:00,46.0,46.04,45.95,45.97,151439.0,43.6024,43.6403,43.555,43.574,151439.0
2023-09-15 10:05:00,45.98,46.0,45.84,45.85,147248.0,43.5834,43.6024,43.4507,43.4602,147248.0
2023-09-15 10:10:00,45.86,45.9,45.8,45.88,204787.0,43.4697,43.5076,43.4128,43.4887,204787.0
2023-09-15 10:15:00,45.88,45.88,45.8,45.8,134576.0,43.4887,43.4887,43.4128,43.4128,134576.0
2023-09-15 10:20:00,45.8,45.9,45.78,45.88,223415.0,43.4128,43.5076,43.3939,43.4887,223415.0
2023-09-15 10:25:00,45.88,45.91,45.82,45.83,183806.0,43.4887,43.5171,43.4318,43.4413,183806.0
2023-09-15 10:30:00,45.83,45.87,45.78,45.87,131391.0,43.4413,43.4792,43.3939,43.4792,131391.0
2023-09-15 10:35:00,45.87,45.89,45.83,45.84,139021.0,43.4792,43.4981,43.4413,43.4507,139021.0
2023-09-15 10:40:00,45.84,45.91,45.81,45.87,122010.0,43.4507,43.5171,43.4223,43.4792,122010.0
2023-09-15 10:45:00,45.86,45.89,45.85,45.86,103102.0,43.4697,43.4981,43.4602,43.4697,103102.0
2023-09-15 10:50:00,45.86,45.86,45.7,45.74,146733.0,43.4697,43.4697,43.318,43.3559,146733.0
2023-09-15 10:55:00,45.73,45.77,45.69,45.77,164486.0,43.3465,43.3844,43.3086,43.3844,164486.0
2023-09-15 11:00:00,45.77,45.78,45.7,45.71,212329.0,43.3844,43.3939,43.318,43.3275,212329.0
2023-09-15 11:05:00,45.71,45.73,45.67,45.7,126020.0,43.3275,43.3465,43.2896,43.318,126020.0
2023-09-15 11:10:00,45.69,45.73,45.67,45.73,134198.0,43.3086,43.3465,43.2896,43.3465,134198.0
2023-09-15 11:15:00,45.73,45.75,45.71,45.75,105825.0,43.3465,43.3654,43.3275,43.3654,105825.0
2023-09-15 11:20:00,45.74,45.76,45.71,45.75,129083.0,43.3559,43.3749,43.3275,43.3654,129083.0
2023-09-15 11:25:00,45.75,45.81,45.74,45.79,106540.0,43.3654,43.4223,43.3559,43.4033,106540.0
2023-09-15 11:30:00,45.79,45.82,45.76,45.77,145718.0,43.4033,43.4318,43.3749,43.3844,145718.0
2023-09-15 11:35:00,45.77,45.77,45.71,45.72,95969.0,43.3844,43.3844,43.3275,43.337,95969.0
2023-09-15 11:40:00,45.72,45.78,45.71,45.73,175331.0,43.337,43.3939,43.3275,43.3465,175331.0
2023-09-15 11:45:00,45.73,45.75,45.69,45.75,139087.0,43.3465,43.3654,43.3086,43.3654,139087.0
2023-09-15 11:50:00,45.74,45.78,45.7,45.75,107964.0,43.3559,43.3939,43.318,43.3654,107964.0
2023-09-15 11:55:00,45.75,45.76,45.71,45.73,89031.0,43.3654,43.3749,43.3275,43.3465,89031.0
2023-09-15 12:00:00,45.74,45.74,45.69,45.72,65747.0,43.3559,43.3559,43.3086,43.337,65747.0
2023-09-15 12:05:00,45.71,45.74,45.69,45.71,86633.0,43.3275,43.3559,43.3086,43.3275,86633.0
2023-09-15 12:10:00,45.7,45.71,45.62,45.64,94535.0,43.318,43.3275,43.2422,43.2612,94535.0
2023-09-15 12:15:00,45.63,45.66,45.63,45.64,104445.0,43.2517,43.2801,43.2517,43.2612,104445.0
2023-09-15 12:20:00,45.64,45.64,45.61,45.61,73692.0,43.2612,43.2612,43.2327,43.2327,73692.0
2023-09-15 12:25:00,45.62,45.62,45.59,45.61,86735.0,43.2422,43.2422,43.2138,43.2327,86735.0
2023-09-15 12:30:00,45.61,45.64,45.6,45.64,112550.0,43.2327,43.2612,43.2232,43.2612,112550.0
2023-09-15 12:35:00,45.64,45.64,45.59,45.59,98650.0,43.2612,43.2612,43.2138,43.2138,98650.0
2023-09-15 12:40:00,45.59,45.6,45.55,45.55,101223.0,43.2138,43.2232,43.1759,43.1759,101223.0
2023-09-15 12:45:00,45.55,45.56,45.53,45.55,71129.0,43.1759,43.1853,43.1569,43.1759,71129.0
2023-09-15 12:50:00,45.55,45.57,45.54,45.57,59216.0,43.1759,43.1948,43.1664,43.1948,59216.0
2023-09-15 12:55:00,45.57,45.57,45.51,45.53,109217.0,43.1948,43.1948,43.1379,43.1569,109217.0
2023-09-15 13:00:00,45.54,45.54,45.5,45.52,68334.0,43.1664,43.1664,43.1285,43.1474,68334.0
2023-09-15 13:05:00,45.51,45.52,45.49,45.51,53953.0,43.1379,43.1474,43.119,43.1379,53953.0
2023-09-15 13:10:00,45.51,45.53,45.5,45.52,100787.0,43.1379,43.1569,43.1285,43.1474,100787.0
2023-09-15 13:15:00,45.52,45.52,45.49,45.5,102441.0,43.1474,43.1474,43.119,43.1285,102441.0
2023-09-15 13:20:00,45.5,45.51,45.46,45.49,109447.0,43.1285,43.1379,43.0905,43.119,109447.0
2023-09-15 13:25:00,45.49,45.5,45.48,45.49,63313.0,43.119,43.1285,43.1095,43.119,63313.0
2023-09-15 13:30:00,45.49,45.5,45.43,45.48,136924.0,43.119,43.1285,43.0621,43.1095,136924.0
2023-09-15 13:35:00,45.48,45.52,45.45,45.5,190730.0,43.1095,43.1474,43.0811,43.1285,190730.0
2023-09-15 13:40:00,45.5,45.52,45.48,45.5,150636.0,43.1285,43.1474,43.1095,43.1285,150636.0
2023-09-15 13:45:00,45.5,45.52,45.48,45.51,144106.0,43.1285,43.1474,43.1095,43.1379,144106.0
2023-09-15 13:50:00,45.5,45.51,45.48,45.48,92860.0,43.1285,43.1379,43.1095,43.1095,92860.0
2023-09-15 13:55:00,45.48,45.49,45.39,45.41,340596.0,43.1095,43.119,43.0242,43.0431,340596.0
2023-09-15 14:00:00,45.4,45.41,45.35,45.38,162034.0,43.0337,43.0431,42.9863,43.0147,162034.0
2023-09-15 14:05:00,45.39,45.41,45.36,45.36,196127.0,43.0242,43.0431,42.9958,42.9958,196127.0
2023-09-15 14:10:00,45.36,45.41,45.36,45.4,179668.0,42.9958,43.0431,42.9958,43.0337,179668.0
2023-09-15 14:15:00,45.39,45.43,45.39,45.43,249769.0,43.0242,43.0621,43.0242,43.0621,249769.0
2023-09-15 14:20:00,45.43,45.44,45.4,45.41,155922.0,43.0621,43.0716,43.0337,43.0431,155922.0
2023-09-15 14:25:00,45.41,45.42,45.36,45.39,132130.0,43.0431,43.0526,42.9958,43.0242,132130.0
2023-09-15 14:30:00,45.39,45.41,45.37,45.41,139432.0,43.0242,43.0431,43.0052,43.0431,139432.0
2023-09-15 14:35:00,45.4,45.41,45.38,45.41,145351.0,43.0337,43.0431,43.0147,43.0431,145351.0
2023-09-15 14:40:00,45.41,45.41,45.38,45.4,152519.0,43.0431,43.0431,43.0147,43.0337,152519.0
2023-09-15 14:45:00,45.4,45.41,45.37,45.39,142342.0,43.0337,43.0431,43.0052,43.0242,142342.0
2023-09-15 14:50:00,45.38,45.4,45.36,45.39,149296.0,43.0147,43.0337,42.9958,43.0242,149296.0
2023-09-15 14:55:00,45.39,45.41,45.38,45.4,153655.0,43.0242,43.0431,43.0147,43.0337,153655.0
2023-09-15 15:00:00,45.4,45.4,45.36,45.37,131794.0,43.0337,43.0337,42.9958,43.0052,131794.0
2023-09-15 15:05:00,45.37,45.38,45.33,45.33,161481.0,43.0052,43.0147,42.9673,42.9673,161481.0
2023-09-15 15:10:00,45.33,45.35,45.31,45.33,199106.0,42.9673,42.9863,42.9484,42.9673,199106.0
2023-09-15 15:15:00,45.33,45.35,45.3,45.3,193719.0,42.9673,42.9863,42.9389,42.9389,193719.0
2023-09-15 15:20:00,45.3,45.31,45.26,45.29,179685.0,42.9389,42.9484,42.901,42.9294,179685.0
2023-09-15 15:25:00,45.3,45.33,45.28,45.29,323656.0,42.9389,42.9673,42.9199,42.9294,323656.0
2023-09-15 15:30:00,45.29,45.31,45.27,45.29,263834.0,42.9294,42.9484,42.9104,42.9294,263834.0
2023-09-15 15:35:00,45.29,45.3,45.26,45.29,251324.0,42.9294,42.9389,42.901,42.9294,251324.0
2023-09-15 15:40:00,45.29,45.3,45.28,45.3,169211.0,42.9294,42.9389,42.9199,42.9389,169211.0
2023-09-15 15:45:00,45.3,45.33,45.28,45.28,486718.0,42.9389,42.9673,42.9199,42.9199,486718.0
2023-09-15 15:50:00,45.28,45.29,45.19,45.25,815119.0,42.9199,42.9294,42.8346,42.8915,815119.0
2023-09-15 15:55:00,45.25,45.38,45.25,45.33,2015759.0,42.8915,43.0147,42.8915,42.9673,2015759.0
2023-09-18 09:30:00,45.48,46.02,45.42,45.9,489393.0,43.1095,43.6214,43.0526,43.5076,489393.0
2023-09-18 09:35:00,45.9,45.92,45.65,45.76,120689.0,43.5076,43.5266,43.2706,43.3749,120689.0
2023-09-18 09:40:00,45.76,45.77,45.63,45.68,94553.0,43.3749,43.3844,43.2517,43.2991,94553.0
2023-09-18 09:45:00,45.69,45.77,45.6,45.61,189303.0,43.3086,43.3844,43.2232,43.2327,189303.0
2023-09-18 09:50:00,45.6,45.6,45.5,45.52,78969.0,43.2232,43.2232,43.1285,43.1474,78969.0
2023-09-18 09:55:00,45.51,45.52,45.44,45.51,108489.0,43.1379,43.1474,43.0716,43.1379,108489.0
2023-09-18 10:00:00,45.51,45.55,45.48,45.51,73875.0,43.1379,43.1759,43.1095,43.1379,73875.0
2023-09-18 10:05:00,45.51,45.56,45.49,45.51,92078.0,43.1379,43.1853,43.119,43.1379,92078.0
2023-09-18 10:10:00,45.51,45.56,45.5,45.55,98608.0,43.1379,43.1853,43.1285,43.1759,98608.0
2023-09-18 10:15:00,45.54,45.55,45.49,45.51,67806.0,43.1664,43.1759,43.119,43.1379,67806.0
2023-09-18 10:20:00,45.52,45.53,45.49,45.53,70992.0,43.1474,43.1569,43.119,43.1569,70992.0
2023-09-18 10:25:00,45.53,45.57,45.5,45.53,65565.0,43.1569,43.1948,43.1285,43.1569,65565.0
2023-09-18 10:30:00,45.54,45.6,45.53,45.58,105725.0,43.1664,43.2232,43.1569,43.2043,105725.0
2023-09-18 10:35:00,45.58,45.62,45.58,45.59,97996.0,43.2043,43.2422,43.2043,43.2138,97996.0
2023-09-18 10:40:00,45.6,45.61,45.56,45.58,83831.0,43.2232,43.2327,43.1853,43.2043,83831.0
2023-09-18 10:45:00,45.59,45.62,45.57,45.59,106667.0,43.2138,43.2422,43.1948,43.2138,106667.0
2023-09-18 10:50:00,45.59,45.64,45.58,45.63,69530.0,43.2138,43.2612,43.2043,43.2517,69530.0
2023-09-18 10:55:00,45.63,45.67,45.62,45.65,156510.0,43.2517,43.2896,43.2422,43.2706,156510.0
2023-09-18 11:00:00,45.65,45.69,45.63,45.64,123184.0,43.2706,43.3086,43.2517,43.2612,123184.0
2023-09-18 11:05:00,45.65,45.67,45.63,45.66,50448.0,43.2706,43.2896,43.2517,43.2801,50448.0
2023-09-18 11:10:00,45.67,45.67,45.6,45.61,87642.0,43.2896,43.2896,43.2232,43.2327,87642.0
2023-09-18 11:15:00,45.61,45.68,45.6,45.68,90338.0,43.2327,43.2991,43.2232,43.2991,90338.0
2023-09-18 11:20:00,45.68,45.7,45.66,45.68,46519.0,43.2991,43.318,43.2801,43.2991,46519.0
2023-09-18 11:25:00,45.68,45.7,45.65,45.66,83376.0,43.2991,43.318,43.2706,43.2801,83376.0
2023-09-18 11:30:00,45.66,45.71,45.65,45.69,74271.0,43.2801,43.3275,43.2706,43.3086,74271.0
2023-09-18 11:35:00,45.69,45.7,45.67,45.69,54893.0,43.3086,43.318,43.2896,43.3086,54893.0
2023-09-18 11:40:00,45.69,45.72,45.68,45.71,90490.0,43.3086,43.337,43.2991,43.3275,90490.0
2023-09-18 11:45:00,45.71,45.74,45.7,45.71,68136.0,43.3275,43.3559,43.318,43.3275,68136.0
2023-09-18 11:50:00,45.71,45.72,45.7,45.72,51826.0,43.3275,43.337,43.318,43.337,51826.0
2023-09-18 11:55:00,45.72,45.77,45.71,45.76,149799.0,43.337,43.3844,43.3275,43.3749,149799.0
2023-09-18 12:00:00,45.77,45.78,45.74,45.77,68944.0,43.3844,43.3939,43.3559,43.3844,68944.0
2023-09-18 12:05:00,45.78,45.78,45.74,45.76,77638.0,43.3939,43.3939,43.3559,43.3749,77638.0
2023-09-18 12:10:00,45.77,45.77,45.75,45.77,61186.0,43.3844,43.3844,43.3654,43.3844,61186.0
2023-09-18 12:15:00,45.77,45.78,45.75,45.78,49461.0,43.3844,43.3939,43.3654,43.3939,49461.0
2023-09-18 12:20:00,45.78,45.78,45.74,45.76,54232.0,43.3939,43.3939,43.3559,43.3749,54232.0
2023-09-18 12:25:00,45.76,45.77,45.74,45.76,35753.0,43.3749,43.3844,43.3559,43.3749,35753.0
2023-09-18 12:30:00,45.77,45.79,45.76,45.77,56336.0,43.3844,43.4033,43.3749,43.3844,56336.0
2023-09-18 12:35:00,45.76,45.78,45.73,45.75,75127.0,43.3749,43.3939,43.3465,43.3654,75127.0
2023-09-18 12:40:00,45.74,45.74,45.67,45.71,135676.0,43.3559,43.3559,43.2896,43.3275,135676.0
2023-09-18 12:45:00,45.71,45.71,45.7,45.71,33044.0,43.3275,43.3275,43.318,43.3275,33044.0
2023-09-18 12:50:00,45.71,45.71,45.69,45.7,43757.0,43.3275,43.3275,43.3086,43.318,43757.0
2023-09-18 12:55:00,45.71,45.71,45.68,45.7,64459.0,43.3275,43.3275,43.2991,43.318,64459.0
2023-09-18 13:00:00,45.7,45.74,45.69,45.73,70108.0,43.318,43.3559,43.3086,43.3465,70108.0
2023-09-18 13:05:00,45.73,45.76,45.72,45.76,86695.0,43.3465,43.3749,43.337,43.3749,86695.0
2023-09-18 13:10:00,45.76,45.8,45.75,45.8,37586.0,43.3749,43.4128,43.3654,43.4128,37586.0
2023-09-18 13:15:00,45.79,45.81,45.78,45.79,68351.0,43.4033,43.4223,43.3939,43.4033,68351.0
2023-09-18 13:20:00,45.79,45.81,45.79,45.8,75691.0,43.4033,43.4223,43.4033,43.4128,75691.0
2023-09-18 13:25:00,45.81,45.84,45.79,45.8,96277.0,43.4223,43.4507,43.4033,43.4128,96277.0
2023-09-18 13:30:00,45.81,45.82,45.8,45.82,77027.0,43.4223,43.4318,43.4128,43.4318,77027.0
2023-09-18 13:35:00,45.82,45.82,45.78,45.8,111417.0,43.4318,43.4318,43.3939,43.4128,111417.0
2023-09-18 13:40:00,45.8,45.81,45.79,45.8,42522.0,43.4128,43.4223,43.4033,43.4128,42522.0
2023-09-18 13:45:00,45.8,45.8,45.77,45.8,45796.0,43.4128,43.4128,43.3844,43.4128,45796.0
2023-09-18 13:50:00,45.8,45.8,45.76,45.78,55516.0,43.4128,43.4128,43.3749,43.3939,55516.0
2023-09-18 13:55:00,45.78,45.8,45.77,45.78,52166.0,43.3939,43.4128,43.3844,43.3939,52166.0
2023-09-18 14:00:00,45.79,45.8,45.77,45.77,48099.0,43.4033,43.4128,43.3844,43.3844,48099.0
2023-09-18 14:05:00,45.78,45.81,45.77,45.79,56741.0,43.3939,43.4223,43.3844,43.4033,56741.0
2023-09-18 14:10:00,45.79,45.81,45.77,45.8,95348.0,43.4033,43.4223,43.3844,43.4128,95348.0
2023-09-18 14:15:00,45.81,45.82,45.79,45.8,58407.0,43.4223,43.4318,43.4033,43.4128,58407.0
2023-09-18 14:20:00,45.8,45.8,45.76,45.76,52794.0,43.4128,43.4128,43.3749,43.3749,52794.0
2023-09-18 14:25:00,45.77,45.78,45.74,45.76,43627.0,43.3844,43.3939,43.3559,43.3749,43627.0
2023-09-18 14:30:00,45.76,45.78,45.75,45.78,48419.0,43.3749,43.3939,43.3654,43.3939,48419.0
2023-09-18 14:35:00,45.78,45.79,45.75,45.77,64825.0,43.3939,43.4033,43.3654,43.3844,64825.0
2023-09-18 14:40:00,45.77,45.78,45.74,45.74,68037.0,43.3844,43.3939,43.3559,43.3559,68037.0
2023-09-18 14:45:00,45.75,45.76,45.74,45.75,74783.0,43.3654,43.3749,43.3559,43.3654,74783.0
2023-09-18 14:50:00,45.74,45.75,45.66,45.67,208967.0,43.3559,43.3654,43.2801,43.2896,208967.0
2023-09-18 14:55:00,45.66,45.71,45.65,45.71,103598.0,43.2801,43.3275,43.2706,43.3275,103598.0
2023-09-18 15:00:00,45.7,45.71,45.68,45.7,71729.0,43.318,43.3275,43.2991,43.318,71729.0
2023-09-18 15:05:00,45.7,45.71,45.67,45.69,73803.0,43.318,43.3275,43.2896,43.3086,73803.0
2023-09-18 15:10:00,45.69,45.69,45.67,45.69,46437.0,43.3086,43.3086,43.2896,43.3086,46437.0
2023-09-18 15:15:00,45.69,45.71,45.68,45.71,113870.0,43.3086,43.3275,43.2991,43.3275,113870.0
2023-09-18 15:20:00,45.71,45.72,45.67,45.69,113491.0,43.3275,43.337,43.2896,43.3086,113491.0
2023-09-18 15:25:00,45.69,45.72,45.68,45.7,142769.0,43.3086,43.337,43.2991,43.318,142769.0
2023-09-18 15:30:00,45.7,45.72,45.69,45.69,98786.0,43.318,43.337,43.3086,43.3086,98786.0
2023-09-18 15:35:00,45.69,45.73,45.68,45.71,180880.0,43.3086,43.3465,43.2991,43.3275,180880.0
2023-09-18 15:40:00,45.71,45.73,45.68,45.69,181322.0,43.3275,43.3465,43.2991,43.3086,181322.0
2023-09-18 15:45:00,45.69,45.69,45.64,45.66,203776.0,43.3086,43.3086,43.2612,43.2801,203776.0
2023-09-18 15:50:00,45.66,45.67,45.61,45.62,238790.0,43.2801,43.2896,43.2327,43.2422,238790.0
2023-09-18 15:55:00,45.63,45.66,45.61,45.66,850165.0,43.2517,43.2801,43.2327,43.2801,850165.0
2023-09-19 09:30:00,45.57,45.64,45.52,45.61,324710.0,43.1948,43.2612,43.1474,43.2327,324710.0
2023-09-19 09:35:00,45.61,45.68,45.58,45.65,177671.0,43.2327,43.2991,43.2043,43.2706,177671.0
2023-09-19 09:40:00,45.64,45.72,45.61,45.72,168579.0,43.2612,43.337,43.2327,43.337,168579.0
2023-09-19 09:45:00,45.72,45.8,45.71,45.77,166114.0,43.337,43.4128,43.3275,43.3844,166114.0
2023-09-19 09:50:00,45.77,45.77,45.72,45.75,109526.0,43.3844,43.3844,43.337,43.3654,109526.0
2023-09-19 09:55:00,45.75,45.79,45.73,45.76,98912.0,43.3654,43.4033,43.3465,43.3749,98912.0
2023-09-19 10:00:00,45.76,45.79,45.72,45.74,239923.0,43.3749,43.4033,43.337,43.3559,239923.0
2023-09-19 10:05:00,45.75,45.77,45.71,45.71,161559.0,43.3654,43.3844,43.3275,43.3275,161559.0
2023-09-19 10:10:00,45.71,45.81,45.69,45.8,318543.0,43.3275,43.4223,43.3086,43.4128,318543.0
2023-09-19 10:15:00,45.8,45.82,45.74,45.82,119789.0,43.4128,43.4318,43.3559,43.4318,119789.0
2023-09-19 10:20:00,45.81,45.83,45.79,45.8,105418.0,43.4223,43.4413,43.4033,43.4128,105418.0
2023-09-19 10:25:00,45.8,45.83,45.76,45.78,208665.0,43.4128,43.4413,43.3749,43.3939,208665.0
2023-09-19 10:30:00,45.77,45.78,45.76,45.76,111406.0,43.3844,43.3939,43.3749,43.3749,111406.0
2023-09-19 10:35:00,45.76,45.77,45.68,45.71,770633.0,43.3749,43.3844,43.2991,43.3275,770633.0
2023-09-19 10:40:00,45.7,45.74,45.66,45.73,70832.0,43.318,43.3559,43.2801,43.3465,70832.0
2023-09-19 10:45:00,45.73,45.79,45.73,45.77,100671.0,43.3465,43.4033,43.3465,43.3844,100671.0
2023-09-19 10:50:00,45.76,45.78,45.75,45.76,79942.0,43.3749,43.3939,43.3654,43.3749,79942.0
2023-09-19 10:55:00,45.76,45.77,45.73,45.75,217266.0,43.3749,43.3844,43.3465,43.3654,217266.0
2023-09-19 11:00:00,45.74,45.74,45.66,45.66,75043.0,43.3559,43.3559,43.2801,43.2801,75043.0
2023-09-19 11:05:00,45.66,45.68,45.64,45.65,75543.0,43.2801,43.2991,43.2612,43.2706,75543.0
2023-09-19 11:10:00,45.66,45.69,45.65,45.69,47944.0,43.2801,43.3086,43.2706,43.3086,47944.0
2023-09-19 11:15:00,45.69,45.7,45.66,45.7,103744.0,43.3086,43.318,43.2801,43.318,103744.0
2023-09-19 11:20:00,45.7,45.7,45.61,45.63,68255.0,43.318,43.318,43.2327,43.2517,68255.0
2023-09-19 11:25:00,45.62,45.66,45.61,45.62,73059.0,43.2422,43.2801,43.2327,43.2422,73059.0
2023-09-19 11:30:00,45.62,45.63,45.58,45.59,67780.0,43.2422,43.2517,43.2043,43.2138,67780.0
2023-09-19 11:35:00,45.59,45.6,45.57,45.59,76849.0,43.2138,43.2232,43.1948,43.2138,76849.0
2023-09-19 11:40:00,45.59,45.6,45.53,45.54,84355.0,43.2138,43.2232,43.1569,43.1664,84355.0
2023-09-19 11:45:00,45.54,45.54,45.51,45.53,45307.0,43.1664,43.1664,43.1379,43.1569,45307.0
2023-09-19 11:50:00,45.53,45.54,45.5,45.53,64498.0,43.1569,43.1664,43.1285,43.1569,64498.0
2023-09-19 11:55:00,45.52,45.56,45.51,45.54,73892.0,43.1474,43.1853,43.1379,43.1664,73892.0
2023-09-19 12:00:00,45.53,45.55,45.52,45.54,75796.0,43.1569,43.1759,43.1474,43.1664,75796.0
2023-09-19 12:05:00,45.54,45.54,45.46,45.51,78588.0,43.1664,43.1664,43.0905,43.1379,78588.0
2023-09-19 12:10:00,45.51,45.54,45.49,45.53,80309.0,43.1379,43.1664,43.119,43.1569,80309.0
2023-09-19 12:15:00,45.53,45.54,45.52,45.53,54068.0,43.1569,43.1664,43.1474,43.1569,54068.0
2023-09-19 12:20:00,45.53,45.53,45.51,45.52,29962.0,43.1569,43.1569,43.1379,43.1474,29962.0
2023-09-19 12:25:00,45.52,45.54,45.5,45.51,65975.0,43.1474,43.1664,43.1285,43.1379,65975.0
2023-09-19 12:30:00,45.5,45.54,45.49,45.53,64616.0,43.1285,43.1664,43.119,43.1569,64616.0
2023-09-19 12:35:00,45.52,45.54,45.51,45.52,60111.0,43.1474,43.1664,43.1379,43.1474,60111.0
2023-09-19 12:40:00,45.52,45.54,45.51,45.51,59860.0,43.1474,43.1664,43.1379,43.1379,59860.0
2023-09-19 12:45:00,45.52,45.54,45.49,45.5,71631.0,43.1474,43.1664,43.119,43.1285,71631.0
2023-09-19 12:50:00,45.5,45.55,45.48,45.54,44625.0,43.1285,43.1759,43.1095,43.1664,44625.0
2023-09-19 12:55:00,45.54,45.6,45.54,45.59,72283.0,43.1664,43.2232,43.1664,43.2138,72283.0
2023-09-19 13:00:00,45.59,45.59,45.56,45.58,76128.0,43.2138,43.2138,43.1853,43.2043,76128.0
2023-09-19 13:05:00,45.58,45.61,45.57,45.6,48849.0,43.2043,43.2327,43.1948,43.2232,48849.0
2023-09-19 13:10:00,45.61,45.67,45.61,45.66,74956.0,43.2327,43.2896,43.2327,43.2801,74956.0
2023-09-19 13:15:00,45.67,45.7,45.66,45.67,55009.0,43.2896,43.318,43.2801,43.2896,55009.0
2023-09-19 13:20:00,45.66,45.7,45.66,45.67,42968.0,43.2801,43.318,43.2801,43.2896,42968.0
2023-09-19 13:25:00,45.67,45.68,45.61,45.62,47741.0,43.2896,43.2991,43.2327,43.2422,47741.0
2023-09-19 13:30:00,45.62,45.68,45.61,45.64,59196.0,43.2422,43.2991,43.2327,43.2612,59196.0
2023-09-19 13:35:00,45.64,45.64,45.6,45.63,95375.0,43.2612,43.2612,43.2232,43.2517,95375.0
2023-09-19 13:40:00,45.63,45.65,45.62,45.65,49184.0,43.2517,43.2706,43.2422,43.2706,49184.0
2023-09-19 13:45:00,45.65,45.68,45.62,45.68,147588.0,43.2706,43.2991,43.2422,43.2991,147588.0
2023-09-19 13:50:00,45.68,45.7,45.66,45.68,72317.0,43.2991,43.318,43.2801,43.2991,72317.0
2023-09-19 13:55:00,45.68,45.7,45.67,45.69,73383.0,43.2991,43.318,43.2896,43.3086,73383.0
2023-09-19 14:00:00,45.69,45.73,45.68,45.72,95732.0,43.3086,43.3465,43.2991,43.337,95732.0
2023-09-19 14:05:00,45.71,45.74,45.7,45.71,380303.0,43.3275,43.3559,43.318,43.3275,380303.0
2023-09-19 14:10:00,45.72,45.74,45.69,45.7,103896.0,43.337,43.3559,43.3086,43.318,103896.0
2023-09-19 14:15:00,45.69,45.73,45.68,45.72,159630.0,43.3086,43.3465,43.2991,43.337,159630.0
2023-09-19 14:20:00,45.73,45.75,45.71,45.75,30911.0,43.3465,43.3654,43.3275,43.3654,30911.0
2023-09-19 14:25:00,45.75,45.75,45.73,45.73,44946.0,43.3654,43.3654,43.3465,43.3465,44946.0
2023-09-19 14:30:00,45.73,45.76,45.73,45.75,178483.0,43.3465,43.3749,43.3465,43.3654,178483.0
2023-09-19 14:35:00,45.75,45.81,45.74,45.78,148146.0,43.3654,43.4223,43.3559,43.3939,148146.0
2023-09-19 14:40:00,45.77,45.8,45.77,45.78,49580.0,43.3844,43.4128,43.3844,43.3939,49580.0
2023-09-19 14:45:00,45.78,45.79,45.74,45.75,170168.0,43.3939,43.4033,43.3559,43.3654,170168.0
2023-09-19 14:50:00,45.74,45.75,45.72,45.73,72234.0,43.3559,43.3654,43.337,43.3465,72234.0
2023-09-19 14:55:00,45.73,45.75,45.7,45.7,81854.0,43.3465,43.3654,43.318,43.318,81854.0
2023-09-19 15:00:00,45.69,45.75,45.66,45.71,307118.0,43.3086,43.3654,43.2801,43.3275,307118.0
2023-09-19 15:05:00,45.71,45.72,45.67,45.68,77878.0,43.3275,43.337,43.2896,43.2991,77878.0
2023-09-19 15:10:00,45.69,45.7,45.65,45.66,153990.0,43.3086,43.318,43.2706,43.2801,153990.0
2023-09-19 15:15:00,45.66,45.68,45.65,45.68,79230.0,43.2801,43.2991,43.2706,43.2991,79230.0
2023-09-19 15:20:00,45.68,45.68,45.65,45.68,100144.0,43.2991,43.2991,43.2706,43.2991,100144.0
2023-09-19 15:25:00,45.68,45.69,45.67,45.68,105276.0,43.2991,43.3086,43.2896,43.2991,105276.0
2023-09-19 15:30:00,45.67,45.69,45.66,45.68,287966.0,43.2896,43.3086,43.2801,43.2991,287966.0
2023-09-19 15:35:00,45.68,45.69,45.65,45.68,246292.0,43.2991,43.3086,43.2706,43.2991,246292.0
2023-09-19 15:40:00,45.68,45.71,45.66,45.71,183360.0,43.2991,43.3275,43.2801,43.3275,183360.0
2023-09-19 15:45:00,45.71,45.72,45.69,45.7,156937.0,43.3275,43.337,43.3086,43.318,156937.0
2023-09-19 15:50:00,45.7,45.76,45.67,45.7,450302.0,43.318,43.3749,43.2896,43.318,450302.0
2023-09-19 15:55:00,45.71,45.76,45.7,45.71,1246053.0,43.3275,43.3749,43.318,43.3275,1246053.0
2023-09-20 09:30:00,45.82,45.93,45.78,45.84,255634.0,43.4318,43.536,43.3939,43.4507,255634.0
2023-09-20 09:35:00,45.84,45.85,45.75,45.83,108311.0,43.4507,43.4602,43.3654,43.4413,108311.0
2023-09-20 09:40:00,45.83,45.84,45.69,45.73,126474.0,43.4413,43.4507,43.3086,43.3465,126474.0
2023-09-20 09:45:00,45.73,45.78,45.66,45.73,465678.0,43.3465,43.3939,43.2801,43.3465,465678.0
2023-09-20 09:50:00,45.74,45.81,45.71,45.79,76711.0,43.3559,43.4223,43.3275,43.4033,76711.0
2023-09-20 09:55:00,45.78,45.79,45.72,45.74,55024.0,43.3939,43.4033,43.337,43.3559,55024.0
2023-09-20 10:00:00,45.75,45.82,45.74,45.8,218899.0,43.3654,43.4318,43.3559,43.4128,218899.0
2023-09-20 10:05:00,45.8,45.83,45.75,45.8,133003.0,43.4128,43.4413,43.3654,43.4128,133003.0
2023-09-20 10:10:00,45.8,45.85,45.79,45.82,69304.0,43.4128,43.4602,43.4033,43.4318,69304.0
2023-09-20 10:15:00,45.83,45.86,45.77,45.81,97323.0,43.4413,43.4697,43.3844,43.4223,97323.0
2023-09-20 10:20:00,45.81,45.86,45.8,45.85,71337.0,43.4223,43.4697,43.4128,43.4602,71337.0
2023-09-20 10:25:00,45.85,45.85,45.82,45.84,53526.0,43.4602,43.4602,43.4318,43.4507,53526.0
2023-09-20 10:30:00,45.84,45.86,45.79,45.79,100591.0,43.4507,43.4697,43.4033,43.4033,100591.0
2023-09-20 10:35:00,45.8,45.83,45.77,45.8,108193.0,43.4128,43.4413,43.3844,43.4128,108193.0
2023-09-20 10:40:00,45.8,45.83,45.78,45.82,41951.0,43.4128,43.4413,43.3939,43.4318,41951.0
2023-09-20 10:45:00,45.82,45.84,45.78,45.82,91960.0,43.4318,43.4507,43.3939,43.4318,91960.0
2023-09-20 10:50:00,45.81,45.84,45.81,45.83,65336.0,43.4223,43.4507,43.4223,43.4413,65336.0
2023-09-20 10:55:00,45.83,45.85,45.81,45.84,77537.0,43.4413,43.4602,43.4223,43.4507,77537.0
2023-09-20 11:00:00,45.84,45.84,45.76,45.78,49728.0,43.4507,43.4507,43.3749,43.3939,49728.0
2023-09-20 11:05:00,45.78,45.81,45.77,45.8,41514.0,43.3939,43.4223,43.3844,43.4128,41514.0
2023-09-20 11:10:00,45.8,45.84,45.79,45.83,55910.0,43.4128,43.4507,43.4033,43.4413,55910.0
2023-09-20 11:15:00,45.83,45.83,45.79,45.8,61033.0,43.4413,43.4413,43.4033,43.4128,61033.0
2023-09-20 11:20:00,45.8,45.83,45.78,45.81,61835.0,43.4128,43.4413,43.3939,43.4223,61835.0
2023-09-20 11:25:00,45.81,45.82,45.79,45.82,67027.0,43.4223,43.4318,43.4033,43.4318,67027.0
2023-09-20 11:30:00,45.81,45.82,45.74,45.75,57284.0,43.4223,43.4318,43.3559,43.3654,57284.0
2023-09-20 11:35:00,45.75,45.76,45.72,45.75,40329.0,43.3654,43.3749,43.337,43.3654,40329.0
2023-09-20 11:40:00,45.74,45.8,45.73,45.8,105161.0,43.3559,43.4128,43.3465,43.4128,105161.0
2023-09-20 11:45:00,45.8,45.82,45.78,45.82,27076.0,43.4128,43.4318,43.3939,43.4318,27076.0
2023-09-20 11:50:00,45.82,45.87,45.81,45.87,84325.0,43.4318,43.4792,43.4223,43.4792,84325.0
2023-09-20 11:55:00,45.87,45.95,45.86,45.95,56006.0,43.4792,43.555,43.4697,43.555,56006.0
2023-09-20 12:00:00,45.94,45.95,45.91,45.93,42913.0,43.5455,43.555,43.5171,43.536,42913.0
2023-09-20 12:05:00,45.92,45.93,45.89,45.93,63780.0,43.5266,43.536,43.4981,43.536,63780.0
2023-09-20 12:10:00,45.93,45.94,45.91,45.91,67813.0,43.536,43.5455,43.5171,43.5171,67813.0
2023-09-20 12:15:00,45.91,45.93,45.9,45.91,57323.0,43.5171,43.536,43.5076,43.5171,57323.0
2023-09-20 12:20:00,45.91,45.97,45.9,45.97,121930.0,43.5171,43.574,43.5076,43.574,121930.0
2023-09-20 12:25:00,45.97,45.98,45.93,45.96,60095.0,43.574,43.5834,43.536,43.5645,60095.0
2023-09-20 12:30:00,45.96,45.97,45.94,45.95,45578.0,43.5645,43.574,43.5455,43.555,45578.0
2023-09-20 12:35:00,45.95,45.97,45.94,45.97,84697.0,43.555,43.574,43.5455,43.574,84697.0
2023-09-20 12:40:00,45.96,46.0,45.95,45.98,46569.0,43.5645,43.6024,43.555,43.5834,46569.0
2023-09-20 12:45:00,45.98,45.99,45.96,45.97,60061.0,43.5834,43.5929,43.5645,43.574,60061.0
2023-09-20 12:50:00,45.97,45.97,45.93,45.95,62255.0,43.574,43.574,43.536,43.555,62255.0
2023-09-20 12:55:00,45.95,45.96,45.93,45.95,61620.0,43.555,43.5645,43.536,43.555,61620.0
2023-09-20 13:00:00,45.94,45.97,45.93,45.97,55734.0,43.5455,43.574,43.536,43.574,55734.0
2023-09-20 13:05:00,45.97,46.02,45.96,46.01,195230.0,43.574,43.6214,43.5645,43.6119,195230.0
2023-09-20 13:10:00,46.01,46.02,45.95,45.97,140445.0,43.6119,43.6214,43.555,43.574,140445.0
2023-09-20 13:15:00,45.97,46.03,45.96,46.02,62651.0,43.574,43.6308,43.5645,43.6214,62651.0
2023-09-20 13:20:00,46.03,46.04,45.99,45.99,66378.0,43.6308,43.6403,43.5929,43.5929,66378.0
2023-09-20 13:25:00,45.99,46.02,45.99,46.01,27404.0,43.5929,43.6214,43.5929,43.6119,27404.0
2023-09-20 13:30:00,46.01,46.01,45.92,45.93,78419.0,43.6119,43.6119,43.5266,43.536,78419.0
2023-09-20 13:35:00,45.92,45.94,45.88,45.89,65845.0,43.5266,43.5455,43.4887,43.4981,65845.0
2023-09-20 13:40:00,45.89,45.89,45.85,45.86,64832.0,43.4981,43.4981,43.4602,43.4697,64832.0
2023-09-20 13:45:00,45.85,45.86,45.82,45.82,44327.0,43.4602,43.4697,43.4318,43.4318,44327.0
2023-09-20 13:50:00,45.82,45.85,45.81,45.85,29592.0,43.4318,43.4602,43.4223,43.4602,29592.0
2023-09-20 13:55:00,45.85,45.85,45.82,45.82,44713.0,43.4602,43.4602,43.4318,43.4318,44713.0
2023-09-20 14:00:00,45.82,45.82,45.74,45.75,344991.0,43.4318,43.4318,43.3559,43.3654,344991.0
2023-09-20 14:05:00,45.75,45.78,45.68,45.7,153314.0,43.3654,43.3939,43.2991,43.318,153314.0
2023-09-20 14:10:00,45.7,45.73,45.66,45.67,119663.0,43.318,43.3465,43.2801,43.2896,119663.0
2023-09-20 14:15:00,45.66,45.73,45.65,45.71,130448.0,43.2801,43.3465,43.2706,43.3275,130448.0
2023-09-20 14:20:00,45.71,45.75,45.69,45.75,85857.0,43.3275,43.3654,43.3086,43.3654,85857.0
2023-09-20 14:25:00,45.75,45.78,45.74,45.75,69039.0,43.3654,43.3939,43.3559,43.3654,69039.0
2023-09-20 14:30:00,45.74,45.83,45.71,45.73,224766.0,43.3559,43.4413,43.3275,43.3465,224766.0
2023-09-20 14:35:00,45.72,45.78,45.71,45.75,134415.0,43.337,43.3939,43.3275,43.3654,134415.0
2023-09-20 14:40:00,45.76,45.76,45.7,45.73,87984.0,43.3749,43.3749,43.318,43.3465,87984.0
2023-09-20 14:45:00,45.73,45.75,45.7,45.72,169309.0,43.3465,43.3654,43.318,43.337,169309.0
2023-09-20 14:50:00,45.72,45.72,45.64,45.66,170701.0,43.337,43.337,43.2612,43.2801,170701.0
2023-09-20 14:55:00,45.65,45.72,45.64,45.68,124563.0,43.2706,43.337,43.2612,43.2991,124563.0
2023-09-20 15:00:00,45.67,45.71,45.63,45.66,106811.0,43.2896,43.3275,43.2517,43.2801,106811.0
2023-09-20 15:05:00,45.65,45.67,45.63,45.65,138343.0,43.2706,43.2896,43.2517,43.2706,138343.0
2023-09-20 15:10:00,45.65,45.66,45.59,45.61,126239.0,43.2706,43.2801,43.2138,43.2327,126239.0
2023-09-20 15:15:00,45.61,45.63,45.56,45.57,164374.0,43.2327,43.2517,43.1853,43.1948,164374.0
2023-09-20 15:20:00,45.57,45.63,45.57,45.63,130864.0,43.1948,43.2517,43.1948,43.2517,130864.0
2023-09-20 15:25:00,45.63,45.65,45.59,45.62,127753.0,43.2517,43.2706,43.2138,43.2422,127753.0
2023-09-20 15:30:00,45.63,45.63,45.48,45.48,168882.0,43.2517,43.2517,43.1095,43.1095,168882.0
2023-09-20 15:35:00,45.48,45.54,45.47,45.48,222876.0,43.1095,43.1664,43.1,43.1095,222876.0
2023-09-20 15:40:00,45.49,45.53,45.48,45.5,92022.0,43.119,43.1569,43.1095,43.1285,92022.0
2023-09-20 15:45:00,45.51,45.52,45.47,45.52,389218.0,43.1379,43.1474,43.1,43.1474,389218.0
2023-09-20 15:50:00,45.51,45.54,45.48,45.51,459885.0,43.1379,43.1664,43.1095,43.1379,459885.0
2023-09-20 15:55:00,45.51,45.54,45.48,45.49,1251015.0,43.1379,43.1664,43.1095,43.119,1251015.0
2023-09-21 09:30:00,45.62,45.85,45.61,45.75,468687.0,43.2422,43.4602,43.2327,43.3654,468687.0
2023-09-21 09:35:00,45.75,45.8,45.63,45.75,193325.0,43.3654,43.4128,43.2517,43.3654,193325.0
2023-09-21 09:40:00,45.74,45.77,45.7,45.75,191263.0,43.3559,43.3844,43.318,43.3654,191263.0
2023-09-21 09:45:00,45.75,45.87,45.74,45.82,113497.0,43.3654,43.4792,43.3559,43.4318,113497.0
2023-09-21 09:50:00,45.82,45.87,45.8,45.86,230802.0,43.4318,43.4792,43.4128,43.4697,230802.0
2023-09-21 09:55:00,45.86,45.86,45.7,45.73,149058.0,43.4697,43.4697,43.318,43.3465,149058.0
2023-09-21 10:00:00,45.74,45.76,45.7,45.75,151918.0,43.3559,43.3749,43.318,43.3654,151918.0
2023-09-21 10:05:00,45.75,45.83,45.69,45.83,152233.0,43.3654,43.4413,43.3086,43.4413,152233.0
2023-09-21 10:10:00,45.83,45.92,45.83,45.92,95542.0,43.4413,43.5266,43.4413,43.5266,95542.0
2023-09-21 10:15:00,45.92,46.0,45.91,45.93,175706.0,43.5266,43.6024,43.5171,43.536,175706.0
2023-09-21 10:20:00,45.93,45.94,45.81,45.87,96329.0,43.536,43.5455,43.4223,43.4792,96329.0
2023-09-21 10:25:00,45.87,45.87,45.76,45.77,86325.0,43.4792,43.4792,43.3749,43.3844,86325.0
2023-09-21 10:30:00,45.77,45.8,45.74,45.77,112855.0,43.3844,43.4128,43.3559,43.3844,112855.0
2023-09-21 10:35:00,45.77,45.8,45.74,45.76,83758.0,43.3844,43.4128,43.3559,43.3749,83758.0
2023-09-21 10:40:00,45.76,45.77,45.73,45.73,178854.0,43.3749,43.3844,43.3465,43.3465,178854.0
2023-09-21 10:45:00,45.73,45.77,45.7,45.76,87765.0,43.3465,43.3844,43.318,43.3749,87765.0
2023-09-21 10:50:00,45.76,45.76,45.7,45.71,168079.0,43.3749,43.3749,43.318,43.3275,168079.0
2023-09-21 10:55:00,45.7,45.74,45.67,45.73,180154.0,43.318,43.3559,43.2896,43.3465,180154.0
2023-09-21 11:00:00,45.73,45.77,45.73,45.75,82981.0,43.3465,43.3844,43.3465,43.3654,82981.0
2023-09-21 11:05:00,45.75,45.76,45.7,45.71,129938.0,43.3654,43.3749,43.318,43.3275,129938.0
2023-09-21 11:10:00,45.71,45.74,45.7,45.73,90682.0,43.3275,43.3559,43.318,43.3465,90682.0
2023-09-21 11:15:00,45.74,45.74,45.71,45.73,47156.0,43.3559,43.3559,43.3275,43.3465,47156.0
2023-09-21 11:20:00,45.73,45.76,45.72,45.75,101039.0,43.3465,43.3749,43.337,43.3654,101039.0
2023-09-21 11:25:00,45.75,45.76,45.72,45.74,50889.0,43.3654,43.3749,43.337,43.3559,50889.0
2023-09-21 11:30:00,45.74,45.75,45.71,45.73,79519.0,43.3559,43.3654,43.3275,43.3465,79519.0
2023-09-21 11:35:00,45.73,45.73,45.64,45.66,72194.0,43.3465,43.3465,43.2612,43.2801,72194.0
2023-09-21 11:40:00,45.66,45.68,45.65,45.68,66573.0,43.2801,43.2991,43.2706,43.2991,66573.0
2023-09-21 11:45:00,45.68,45.71,45.67,45.68,51005.0,43.2991,43.3275,43.2896,43.2991,51005.0
2023-09-21 11:50:00,45.69,45.71,45.67,45.7,87361.0,43.3086,43.3275,43.2896,43.318,87361.0
2023-09-21 11:55:00,45.71,45.73,45.67,45.69,88846.0,43.3275,43.3465,43.2896,43.3086,88846.0
2023-09-21 12:00:00,45.68,45.71,45.65,45.71,92484.0,43.2991,43.3275,43.2706,43.3275,92484.0
2023-09-21 12:05:00,45.71,45.72,45.7,45.72,46645.0,43.3275,43.337,43.318,43.337,46645.0
2023-09-21 12:10:00,45.72,45.72,45.65,45.67,113824.0,43.337,43.337,43.2706,43.2896,113824.0
2023-09-21 12:15:00,45.68,45.74,45.67,45.73,110044.0,43.2991,43.3559,43.2896,43.3465,110044.0
2023-09-21 12:20:00,45.73,45.77,45.72,45.76,118220.0,43.3465,43.3844,43.337,43.3749,118220.0
2023-09-21 12:25:00,45.76,45.76,45.75,45.76,34649.0,43.3749,43.3749,43.3654,43.3749,34649.0
2023-09-21 12:30:00,45.76,45.79,45.73,45.79,68182.0,43.3749,43.4033,43.3465,43.4033,68182.0
2023-09-21 12:35:00,45.78,45.79,45.72,45.73,69136.0,43.3939,43.4033,43.337,43.3465,69136.0
2023-09-21 12:40:00,45.73,45.76,45.71,45.74,68112.0,43.3465,43.3749,43.3275,43.3559,68112.0
2023-09-21 12:45:00,45.73,45.76,45.73,45.76,33961.0,43.3465,43.3749,43.3465,43.3749,33961.0
2023-09-21 12:50:00,45.75,45.76,45.7,45.73,106639.0,43.3654,43.3749,43.318,43.3465,106639.0
2023-09-21 12:55:00,45.73,45.76,45.71,45.73,200663.0,43.3465,43.3749,43.3275,43.3465,200663.0
2023-09-21 13:00:00,45.72,45.76,45.71,45.76,57194.0,43.337,43.3749,43.3275,43.3749,57194.0
2023-09-21 13:05:00,45.76,45.79,45.75,45.76,54553.0,43.3749,43.4033,43.3654,43.3749,54553.0
2023-09-21 13:10:00,45.76,45.78,45.74,45.77,73198.0,43.3749,43.3939,43.3559,43.3844,73198.0
2023-09-21 13:15:00,45.77,45.82,45.76,45.81,95311.0,43.3844,43.4318,43.3749,43.4223,95311.0
2023-09-21 13:20:00,45.8,45.85,45.79,45.84,80433.0,43.4128,43.4602,43.4033,43.4507,80433.0
2023-09-21 13:25:00,45.84,45.85,45.82,45.84,95545.0,43.4507,43.4602,43.4318,43.4507,95545.0
2023-09-21 13:30:00,45.84,45.84,45.79,45.8,67883.0,43.4507,43.4507,43.4033,43.4128,67883.0
2023-09-21 13:35:00,45.8,45.81,45.77,45.78,59614.0,43.4128,43.4223,43.3844,43.3939,59614.0
2023-09-21 13:40:00,45.79,45.8,45.78,45.79,54544.0,43.4033,43.4128,43.3939,43.4033,54544.0
2023-09-21 13:45:00,45.78,45.82,45.78,45.81,60457.0,43.3939,43.4318,43.3939,43.4223,60457.0
2023-09-21 13:50:00,45.81,45.84,45.8,45.83,69174.0,43.4223,43.4507,43.4128,43.4413,69174.0
2023-09-21 13:55:00,45.83,45.83,45.8,45.83,48499.0,43.4413,43.4413,43.4128,43.4413,48499.0
2023-09-21 14:00:00,45.83,45.86,45.79,45.8,83196.0,43.4413,43.4697,43.4033,43.4128,83196.0
2023-09-21 14:05:00,45.8,45.82,45.78,45.8,73736.0,43.4128,43.4318,43.3939,43.4128,73736.0
2023-09-21 14:10:00,45.79,45.8,45.76,45.76,59578.0,43.4033,43.4128,43.3749,43.3749,59578.0
2023-09-21 14:15:00,45.77,45.77,45.74,45.76,64441.0,43.3844,43.3844,43.3559,43.3749,64441.0
2023-09-21 14:20:00,45.76,45.83,45.75,45.8,114147.0,43.3749,43.4413,43.3654,43.4128,114147.0
2023-09-21 14:25:00,45.79,45.8,45.74,45.78,122629.0,43.4033,43.4128,43.3559,43.3939,122629.0
2023-09-21 14:30:00,45.77,45.8,45.75,45.8,198244.0,43.3844,43.4128,43.3654,43.4128,198244.0
2023-09-21 14:35:00,45.8,45.82,45.77,45.8,192513.0,43.4128,43.4318,43.3844,43.4128,192513.0
2023-09-21 14:40:00,45.79,45.81,45.74,45.75,103626.0,43.4033,43.4223,43.3559,43.3654,103626.0
2023-09-21 14:45:00,45.75,45.77,45.74,45.75,80508.0,43.3654,43.3844,43.3559,43.3654,80508.0
2023-09-21 14:50:00,45.75,45.75,45.72,45.75,83292.0,43.3654,43.3654,43.337,43.3654,83292.0
2023-09-21 14:55:00,45.75,45.8,45.73,45.79,106708.0,43.3654,43.4128,43.3465,43.4033,106708.0
2023-09-21 15:00:00,45.8,45.81,45.78,45.8,93427.0,43.4128,43.4223,43.3939,43.4128,93427.0
2023-09-21 15:05:00,45.8,45.86,45.77,45.85,194072.0,43.4128,43.4697,43.3844,43.4602,194072.0
2023-09-21 15:10:00,45.85,45.85,45.77,45.83,150117.0,43.4602,43.4602,43.3844,43.4413,150117.0
2023-09-21 15:15:00,45.82,45.84,45.74,45.75,242210.0,43.4318,43.4507,43.3559,43.3654,242210.0
2023-09-21 15:20:00,45.75,45.77,45.74,45.77,163245.0,43.3654,43.3844,43.3559,43.3844,163245.0
2023-09-21 15:25:00,45.76,45.77,45.73,45.75,294073.0,43.3749,43.3844,43.3465,43.3654,294073.0
2023-09-21 15:30:00,45.74,45.77,45.74,45.76,326202.0,43.3559,43.3844,43.3559,43.3749,326202.0
2023-09-21 15:35:00,45.75,45.79,45.74,45.76,160041.0,43.3654,43.4033,43.3559,43.3749,160041.0
2023-09-21 15:40:00,45.76,45.77,45.73,45.76,262533.0,43.3749,43.3844,43.3465,43.3749,262533.0
2023-09-21 15:45:00,45.75,45.77,45.74,45.74,234025.0,43.3654,43.3844,43.3559,43.3559,234025.0
2023-09-21 15:50:00,45.75,45.75,45.66,45.69,577261.0,43.3654,43.3654,43.2801,43.3086,577261.0
2023-09-21 15:55:00,45.69,45.74,45.68,45.69,768566.0,43.3086,43.3559,43.2991,43.3086,768566.0
2023-09-22 09:30:00,45.56,45.76,45.54,45.62,305089.0,43.1853,43.3749,43.1664,43.2422,305089.0
2023-09-22 09:35:00,45.63,45.67,45.58,45.58,113292.0,43.2517,43.2896,43.2043,43.2043,113292.0
2023-09-22 09:40:00,45.57,45.62,45.51,45.51,105345.0,43.1948,43.2422,43.1379,43.1379,105345.0
2023-09-22 09:45:00,45.52,45.53,45.42,45.44,159053.0,43.1474,43.1569,43.0526,43.0716,159053.0
2023-09-22 09:50:00,45.44,45.52,45.43,45.5,75975.0,43.0716,43.1474,43.0621,43.1285,75975.0
2023-09-22 09:55:00,45.52,45.59,45.51,45.58,47713.0,43.1474,43.2138,43.1379,43.2043,47713.0
2023-09-22 10:00:00,45.58,45.67,45.57,45.66,82801.0,43.2043,43.2896,43.1948,43.2801,82801.0
2023-09-22 10:05:00,45.66,45.69,45.64,45.68,75729.0,43.2801,43.3086,43.2612,43.2991,75729.0
2023-09-22 10:10:00,45.68,45.71,45.63,45.71,97093.0,43.2991,43.3275,43.2517,43.3275,97093.0
2023-09-22 10:15:00,45.71,45.76,45.69,45.75,77752.0,43.3275,43.3749,43.3086,43.3654,77752.0
2023-09-22 10:20:00,45.74,45.81,45.71,45.8,79997.0,43.3559,43.4223,43.3275,43.4128,79997.0
2023-09-22 10:25:00,45.8,45.83,45.78,45.82,57198.0,43.4128,43.4413,43.3939,43.4318,57198.0
2023-09-22 10:30:00,45.82,45.84,45.76,45.77,67921.0,43.4318,43.4507,43.3749,43.3844,67921.0
2023-09-22 10:35:00,45.76,45.79,45.74,45.75,68564.0,43.3749,43.4033,43.3559,43.3654,68564.0
2023-09-22 10:40:00,45.75,45.76,45.67,45.7,80649.0,43.3654,43.3749,43.2896,43.318,80649.0
2023-09-22 10:45:00,45.71,45.71,45.65,45.65,81873.0,43.3275,43.3275,43.2706,43.2706,81873.0
2023-09-22 10:50:00,45.65,45.67,45.58,45.63,65442.0,43.2706,43.2896,43.2043,43.2517,65442.0
2023-09-22 10:55:00,45.63,45.66,45.62,45.64,96397.0,43.2517,43.2801,43.2422,43.2612,96397.0
2023-09-22 11:00:00,45.64,45.68,45.62,45.65,130762.0,43.2612,43.2991,43.2422,43.2706,130762.0
2023-09-22 11:05:00,45.66,45.66,45.63,45.64,65807.0,43.2801,43.2801,43.2517,43.2612,65807.0
2023-09-22 11:10:00,45.64,45.65,45.59,45.59,89119.0,43.2612,43.2706,43.2138,43.2138,89119.0
2023-09-22 11:15:00,45.59,45.67,45.59,45.63,92744.0,43.2138,43.2896,43.2138,43.2517,92744.0
2023-09-22 11:20:00,45.63,45.64,45.59,45.62,70940.0,43.2517,43.2612,43.2138,43.2422,70940.0
2023-09-22 11:25:00,45.62,45.68,45.62,45.66,67334.0,43.2422,43.2991,43.2422,43.2801,67334.0
2023-09-22 11:30:00,45.66,45.67,45.64,45.65,105711.0,43.2801,43.2896,43.2612,43.2706,105711.0
2023-09-22 11:35:00,45.64,45.7,45.63,45.7,84559.0,43.2612,43.318,43.2517,43.318,84559.0
2023-09-22 11:40:00,45.7,45.72,45.66,45.66,126037.0,43.318,43.337,43.2801,43.2801,126037.0
2023-09-22 11:45:00,45.66,45.7,45.66,45.69,71529.0,43.2801,43.318,43.2801,43.3086,71529.0
2023-09-22 11:50:00,45.7,45.71,45.62,45.62,69987.0,43.318,43.3275,43.2422,43.2422,69987.0
2023-09-22 11:55:00,45.62,45.64,45.59,45.62,390306.0,43.2422,43.2612,43.2138,43.2422,390306.0
2023-09-22 12:00:00,45.61,45.65,45.57,45.59,86816.0,43.2327,43.2706,43.1948,43.2138,86816.0
2023-09-22 12:05:00,45.59,45.6,45.56,45.58,45459.0,43.2138,43.2232,43.1853,43.2043,45459.0
2023-09-22 12:10:00,45.58,45.61,45.57,45.61,37691.0,43.2043,43.2327,43.1948,43.2327,37691.0
2023-09-22 12:15:00,45.61,45.65,45.6,45.65,52051.0,43.2327,43.2706,43.2232,43.2706,52051.0
2023-09-22 12:20:00,45.65,45.69,45.64,45.69,84398.0,43.2706,43.3086,43.2612,43.3086,84398.0
2023-09-22 12:25:00,45.69,45.7,45.65,45.68,91273.0,43.3086,43.318,43.2706,43.2991,91273.0
2023-09-22 12:30:00,45.68,45.69,45.66,45.66,59427.0,43.2991,43.3086,43.2801,43.2801,59427.0
2023-09-22 12:35:00,45.67,45.69,45.65,45.66,59787.0,43.2896,43.3086,43.2706,43.2801,59787.0
2023-09-22 12:40:00,45.67,45.72,45.66,45.72,59246.0,43.2896,43.337,43.2801,43.337,59246.0
2023-09-22 12:45:00,45.71,45.73,45.69,45.72,79963.0,43.3275,43.3465,43.3086,43.337,79963.0
2023-09-22 12:50:00,45.72,45.72,45.69,45.72,56539.0,43.337,43.337,43.3086,43.337,56539.0
2023-09-22 12:55:00,45.72,45.73,45.69,45.7,79172.0,43.337,43.3465,43.3086,43.318,79172.0
2023-09-22 13:00:00,45.71,45.74,45.69,45.73,58302.0,43.3275,43.3559,43.3086,43.3465,58302.0
2023-09-22 13:05:00,45.73,45.78,45.72,45.77,77737.0,43.3465,43.3939,43.337,43.3844,77737.0
2023-09-22 13:10:00,45.77,45.78,45.74,45.78,67319.0,43.3844,43.3939,43.3559,43.3939,67319.0
2023-09-22 13:15:00,45.77,45.78,45.73,45.74,66910.0,43.3844,43.3939,43.3465,43.3559,66910.0
2023-09-22 13:20:00,45.73,45.74,45.64,45.66,87346.0,43.3465,43.3559,43.2612,43.2801,87346.0
2023-09-22 13:25:00,45.66,45.66,45.59,45.61,61505.0,43.2801,43.2801,43.2138,43.2327,61505.0
2023-09-22 13:30:00,45.6,45.61,45.54,45.55,61682.0,43.2232,43.2327,43.1664,43.1759,61682.0
2023-09-22 13:35:00,45.55,45.57,45.49,45.52,72679.0,43.1759,43.1948,43.119,43.1474,72679.0
2023-09-22 13:40:00,45.52,45.53,45.48,45.5,55220.0,43.1474,43.1569,43.1095,43.1285,55220.0
2023-09-22 13:45:00,45.5,45.52,45.49,45.51,34310.0,43.1285,43.1474,43.119,43.1379,34310.0
2023-09-22 13:50:00,45.51,45.54,45.51,45.52,89537.0,43.1379,43.1664,43.1379,43.1474,89537.0
2023-09-22 13:55:00,45.53,45.53,45.51,45.52,41864.0,43.1569,43.1569,43.1379,43.1474,41864.0
2023-09-22 14:00:00,45.52,45.54,45.51,45.52,75322.0,43.1474,43.1664,43.1379,43.1474,75322.0
2023-09-22 14:05:00,45.52,45.53,45.48,45.51,63208.0,43.1474,43.1569,43.1095,43.1379,63208.0
2023-09-22 14:10:00,45.51,45.51,45.47,45.48,73249.0,43.1379,43.1379,43.1,43.1095,73249.0
2023-09-22 14:15:00,45.48,45.51,45.46,45.5,91763.0,43.1095,43.1379,43.0905,43.1285,91763.0
2023-09-22 14:20:00,45.49,45.5,45.45,45.48,64799.0,43.119,43.1285,43.0811,43.1095,64799.0
2023-09-22 14:25:00,45.47,45.5,45.46,45.47,99546.0,43.1,43.1285,43.0905,43.1,99546.0
2023-09-22 14:30:00,45.47,45.48,45.43,45.48,92601.0,43.1,43.1095,43.0621,43.1095,92601.0
2023-09-22 14:35:00,45.48,45.49,45.43,45.44,46741.0,43.1095,43.119,43.0621,43.0716,46741.0
2023-09-22 14:40:00,45.43,45.45,45.39,45.39,78052.0,43.0621,43.0811,43.0242,43.0242,78052.0
2023-09-22 14:45:00,45.4,45.45,45.39,45.45,85672.0,43.0337,43.0811,43.0242,43.0811,85672.0
2023-09-22 14:50:00,45.45,45.45,45.43,45.43,68651.0,43.0811,43.0811,43.0621,43.0621,68651.0
2023-09-22 14:55:00,45.43,45.46,45.43,45.46,92875.0,43.0621,43.0905,43.0621,43.0905,92875.0
2023-09-22 15:00:00,45.45,45.55,45.44,45.54,78031.0,43.0811,43.1759,43.0716,43.1664,78031.0
2023-09-22 15:05:00,45.53,45.64,45.52,45.63,86796.0,43.1569,43.2612,43.1474,43.2517,86796.0
2023-09-22 15:10:00,45.64,45.67,45.62,45.64,83674.0,43.2612,43.2896,43.2422,43.2612,83674.0
2023-09-22 15:15:00,45.65,45.67,45.64,45.66,117359.0,43.2706,43.2896,43.2612,43.2801,117359.0
2023-09-22 15:20:00,45.66,45.71,45.64,45.69,151871.0,43.2801,43.3275,43.2612,43.3086,151871.0
2023-09-22 15:25:00,45.69,45.71,45.67,45.7,140141.0,43.3086,43.3275,43.2896,43.318,140141.0
2023-09-22 15:30:00,45.7,45.71,45.59,45.6,125966.0,43.318,43.3275,43.2138,43.2232,125966.0
2023-09-22 15:35:00,45.6,45.62,45.57,45.57,128108.0,43.2232,43.2422,43.1948,43.1948,128108.0
2023-09-22 15:40:00,45.57,45.58,45.46,45.47,125450.0,43.1948,43.2043,43.0905,43.1,125450.0
2023-09-22 15:45:00,45.46,45.47,45.36,45.37,119189.0,43.0905,43.1,42.9958,43.0052,119189.0
2023-09-22 15:50:00,45.37,45.37,45.26,45.29,496133.0,43.0052,43.0052,42.901,42.9294,496133.0
2023-09-22 15:55:00,45.29,45.33,45.26,45.27,1032254.0,42.9294,42.9673,42.901,42.9104,1032254.0
2023-09-25 09:30:00,45.21,45.35,45.17,45.28,341531.0,42.8536,42.9863,42.8157,42.9199,341531.0
2023-09-25 09:35:00,45.29,45.32,45.11,45.16,205930.0,42.9294,42.9578,42.7588,42.8062,205930.0
2023-09-25 09:40:00,45.16,45.23,45.14,45.23,114688.0,42.8062,42.8725,42.7872,42.8725,114688.0
2023-09-25 09:45:00,45.22,45.28,45.18,45.21,139511.0,42.8631,42.9199,42.8251,42.8536,139511.0
2023-09-25 09:50:00,45.21,45.21,45.1,45.13,70120.0,42.8536,42.8536,42.7493,42.7777,70120.0
2023-09-25 09:55:00,45.12,45.19,45.1,45.18,97561.0,42.7683,42.8346,42.7493,42.8251,97561.0
2023-09-25 10:00:00,45.19,45.2,45.11,45.15,102333.0,42.8346,42.8441,42.7588,42.7967,102333.0
2023-09-25 10:05:00,45.15,45.2,45.13,45.19,100577.0,42.7967,42.8441,42.7777,42.8346,100577.0
2023-09-25 10:10:00,45.19,45.22,45.12,45.15,126837.0,42.8346,42.8631,42.7683,42.7967,126837.0
2023-09-25 10:15:00,45.14,45.18,45.04,45.05,128378.0,42.7872,42.8251,42.6924,42.7019,128378.0
2023-09-25 10:20:00,45.04,45.05,44.98,45.03,109203.0,42.6924,42.7019,42.6356,42.683,109203.0
2023-09-25 10:25:00,45.03,45.05,44.99,45.03,79820.0,42.683,42.7019,42.645,42.683,79820.0
2023-09-25 10:30:00,45.03,45.11,44.99,45.07,95028.0,42.683,42.7588,42.645,42.7209,95028.0
2023-09-25 10:35:00,45.07,45.08,45.02,45.05,53879.0,42.7209,42.7303,42.6735,42.7019,53879.0
2023-09-25 10:40:00,45.04,45.04,44.97,45.0,84272.0,42.6924,42.6924,42.6261,42.6545,84272.0
2023-09-25 10:45:00,45.0,45.04,44.99,45.04,67357.0,42.6545,42.6924,42.645,42.6924,67357.0
2023-09-25 10:50:00,45.04,45.04,44.94,44.98,136235.0,42.6924,42.6924,42.5976,42.6356,136235.0
2023-09-25 10:55:00,44.98,44.99,44.92,44.93,82183.0,42.6356,42.645,42.5787,42.5882,82183.0
2023-09-25 11:00:00,44.93,44.94,44.88,44.91,83659.0,42.5882,42.5976,42.5408,42.5692,83659.0
2023-09-25 11:05:00,44.91,44.97,44.88,44.96,89243.0,42.5692,42.6261,42.5408,42.6166,89243.0
2023-09-25 11:10:00,44.97,44.98,44.91,44.91,199209.0,42.6261,42.6356,42.5692,42.5692,199209.0
2023-09-25 11:15:00,44.91,44.98,44.89,44.98,157241.0,42.5692,42.6356,42.5503,42.6356,157241.0
2023-09-25 11:20:00,44.98,45.06,44.95,45.04,98015.0,42.6356,42.7114,42.6071,42.6924,98015.0
2023-09-25 11:25:00,45.03,45.04,44.98,45.0,99854.0,42.683,42.6924,42.6356,42.6545,99854.0
2023-09-25 11:30:00,45.0,45.05,44.97,44.97,91130.0,42.6545,42.7019,42.6261,42.6261,91130.0
2023-09-25 11:35:00,44.97,44.99,44.95,44.96,57085.0,42.6261,42.645,42.6071,42.6166,57085.0
2023-09-25 11:40:00,44.97,45.01,44.92,45.0,66805.0,42.6261,42.664,42.5787,42.6545,66805.0
2023-09-25 11:45:00,45.01,45.01,44.94,44.95,56544.0,42.664,42.664,42.5976,42.6071,56544.0
2023-09-25 11:50:00,44.96,44.98,44.95,44.98,35299.0,42.6166,42.6356,42.6071,42.6356,35299.0
2023-09-25 11:55:00,44.98,45.01,44.93,44.97,56164.0,42.6356,42.664,42.5882,42.6261,56164.0
2023-09-25 12:00:00,44.97,45.02,44.96,44.98,59277.0,42.6261,42.6735,42.6166,42.6356,59277.0
2023-09-25 12:05:00,44.98,45.0,44.96,44.98,36698.0,42.6356,42.6545,42.6166,42.6356,36698.0
2023-09-25 12:10:00,44.98,45.01,44.97,45.0,65664.0,42.6356,42.664,42.6261,42.6545,65664.0
2023-09-25 12:15:00,45.0,45.02,44.99,45.0,50099.0,42.6545,42.6735,42.645,42.6545,50099.0
2023-09-25 12:20:00,44.99,45.04,44.99,45.04,57209.0,42.645,42.6924,42.645,42.6924,57209.0
2023-09-25 12:25:00,45.04,45.04,45.01,45.02,51344.0,42.6924,42.6924,42.664,42.6735,51344.0
2023-09-25 12:30:00,45.02,45.03,45.0,45.02,60188.0,42.6735,42.683,42.6545,42.6735,60188.0
2023-09-25 12:35:00,45.01,45.03,44.98,44.99,47560.0,42.664,42.683,42.6356,42.645,47560.0
2023-09-25 12:40:00,44.99,45.01,44.96,44.98,50097.0,42.645,42.664,42.6166,42.6356,50097.0
2023-09-25 12:45:00,44.97,44.98,44.95,44.96,46713.0,42.6261,42.6356,42.6071,42.6166,46713.0
2023-09-25 12:50:00,44.97,44.98,44.91,44.95,70356.0,42.6261,42.6356,42.5692,42.6071,70356.0
2023-09-25 12:55:00,44.95,44.95,44.9,44.93,71080.0,42.6071,42.6071,42.5597,42.5882,71080.0
2023-09-25 13:00:00,44.92,44.95,44.9,44.93,53701.0,42.5787,42.6071,42.5597,42.5882,53701.0
2023-09-25 13:05:00,44.94,45.01,44.93,45.0,63790.0,42.5976,42.664,42.5882,42.6545,63790.0
2023-09-25 13:10:00,44.99,45.05,44.99,45.03,77553.0,42.645,42.7019,42.645,42.683,77553.0
2023-09-25 13:15:00,45.03,45.03,44.98,44.98,66229.0,42.683,42.683,42.6356,42.6356,66229.0
2023-09-25 13:20:00,44.98,45.02,44.96,44.97,83802.0,42.6356,42.6735,42.6166,42.6261,83802.0
2023-09-25 13:25:00,44.97,44.97,44.87,44.89,49607.0,42.6261,42.6261,42.5313,42.5503,49607.0
2023-09-25 13:30:00,44.89,44.89,44.85,44.87,69485.0,42.5503,42.5503,42.5123,42.5313,69485.0
2023-09-25 13:35:00,44.87,44.91,44.85,44.91,51601.0,42.5313,42.5692,42.5123,42.5692,51601.0
2023-09-25 13:40:00,44.9,44.91,44.89,44.89,65911.0,42.5597,42.5692,42.5503,42.5503,65911.0
2023-09-25 13:45:00,44.9,44.9,44.83,44.87,106572.0,42.5597,42.5597,42.4934,42.5313,106572.0
2023-09-25 13:50:00,44.87,44.92,44.86,44.89,62168.0,42.5313,42.5787,42.5218,42.5503,62168.0
2023-09-25 13:55:00,44.9,44.93,44.89,44.93,40153.0,42.5597,42.5882,42.5503,42.5882,40153.0
2023-09-25 14:00:00,44.93,44.98,44.93,44.97,60146.0,42.5882,42.6356,42.5882,42.6261,60146.0
2023-09-25 14:05:00,44.96,45.0,44.96,44.98,69205.0,42.6166,42.6545,42.6166,42.6356,69205.0
2023-09-25 14:10:00,44.98,44.99,44.96,44.98,61548.0,42.6356,42.645,42.6166,42.6356,61548.0
2023-09-25 14:15:00,44.98,45.0,44.94,44.96,76162.0,42.6356,42.6545,42.5976,42.6166,76162.0
2023-09-25 14:20:00,44.96,44.96,44.92,44.93,52256.0,42.6166,42.6166,42.5787,42.5882,52256.0
2023-09-25 14:25:00,44.93,44.94,44.9,44.91,95659.0,42.5882,42.5976,42.5597,42.5692,95659.0
2023-09-25 14:30:00,44.91,44.94,44.91,44.93,48784.0,42.5692,42.5976,42.5692,42.5882,48784.0
2023-09-25 14:35:00,44.93,44.95,44.92,44.93,58909.0,42.5882,42.6071,42.5787,42.5882,58909.0
2023-09-25 14:40:00,44.92,44.95,44.91,44.91,81869.0,42.5787,42.6071,42.5692,42.5692,81869.0
2023-09-25 14:45:00,44.91,44.93,44.89,44.91,46353.0,42.5692,42.5882,42.5503,42.5692,46353.0
2023-09-25 14:50:00,44.91,44.94,44.89,44.92,80672.0,42.5692,42.5976,42.5503,42.5787,80672.0
2023-09-25 14:55:00,44.92,44.92,44.85,44.87,64523.0,42.5787,42.5787,42.5123,42.5313,64523.0
2023-09-25 15:00:00,44.87,44.87,44.79,44.81,81988.0,42.5313,42.5313,42.4555,42.4744,81988.0
2023-09-25 15:05:00,44.81,44.82,44.79,44.79,67923.0,42.4744,42.4839,42.4555,42.4555,67923.0
2023-09-25 15:10:00,44.8,44.81,44.77,44.8,72449.0,42.4649,42.4744,42.4365,42.4649,72449.0
2023-09-25 15:15:00,44.79,44.88,44.79,44.87,110758.0,42.4555,42.5408,42.4555,42.5313,110758.0
2023-09-25 15:20:00,44.87,44.91,44.85,44.88,144515.0,42.5313,42.5692,42.5123,42.5408,144515.0
2023-09-25 15:25:00,44.88,44.89,44.86,44.89,100491.0,42.5408,42.5503,42.5218,42.5503,100491.0
2023-09-25 15:30:00,44.89,44.9,44.88,44.9,123373.0,42.5503,42.5597,42.5408,42.5597,123373.0
2023-09-25 15:35:00,44.9,44.95,44.88,44.95,159815.0,42.5597,42.6071,42.5408,42.6071,159815.0
2023-09-25 15:40:00,44.95,44.95,44.88,44.9,141650.0,42.6071,42.6071,42.5408,42.5597,141650.0
2023-09-25 15:45:00,44.89,44.92,44.86,44.86,219639.0,42.5503,42.5787,42.5218,42.5218,219639.0
2023-09-25 15:50:00,44.86,44.87,44.73,44.74,378586.0,42.5218,42.5313,42.3986,42.4081,378586.0
2023-09-25 15:55:00,44.74,44.89,44.74,44.89,721008.0,42.4081,42.5503,42.4081,42.5503,721008.0
2023-09-26 09:30:00,43.99,44.39,43.86,44.39,1036570.0,41.6972,42.0763,41.5739,42.0763,1036570.0
2023-09-26 09:35:00,44.4,44.45,44.25,44.34,356367.0,42.0858,42.1332,41.9436,42.0289,356367.0
2023-09-26 09:40:00,44.34,44.5,44.31,44.45,293657.0,42.0289,42.1806,42.0005,42.1332,293657.0
2023-09-26 09:45:00,44.45,44.57,44.4,44.53,141558.0,42.1332,42.2469,42.0858,42.209,141558.0
2023-09-26 09:50:00,44.53,44.62,44.51,44.62,141876.0,42.209,42.2943,42.1901,42.2943,141876.0
2023-09-26 09:55:00,44.62,44.68,44.6,44.64,97278.0,42.2943,42.3512,42.2754,42.3133,97278.0
2023-09-26 10:00:00,44.64,44.66,44.6,44.62,85407.0,42.3133,42.3322,42.2754,42.2943,85407.0
2023-09-26 10:05:00,44.63,44.67,44.56,44.61,119271.0,42.3038,42.3417,42.2375,42.2848,119271.0
2023-09-26 10:10:00,44.62,44.63,44.51,44.53,154778.0,42.2943,42.3038,42.1901,42.209,154778.0
2023-09-26 10:15:00,44.53,44.54,44.46,44.5,175732.0,42.209,42.2185,42.1427,42.1806,175732.0
2023-09-26 10:20:00,44.5,44.58,44.5,44.54,88996.0,42.1806,42.2564,42.1806,42.2185,88996.0
2023-09-26 10:25:00,44.55,44.55,44.5,44.53,97322.0,42.228,42.228,42.1806,42.209,97322.0
2023-09-26 10:30:00,44.53,44.54,44.46,44.48,187387.0,42.209,42.2185,42.1427,42.1616,187387.0
2023-09-26 10:35:00,44.48,44.51,44.47,44.5,92428.0,42.1616,42.1901,42.1521,42.1806,92428.0
2023-09-26 10:40:00,44.5,44.53,44.47,44.5,74331.0,42.1806,42.209,42.1521,42.1806,74331.0
2023-09-26 10:45:00,44.5,44.53,44.43,44.45,91570.0,42.1806,42.209,42.1142,42.1332,91570.0
2023-09-26 10:50:00,44.45,44.53,44.42,44.51,117592.0,42.1332,42.209,42.1047,42.1901,117592.0
2023-09-26 10:55:00,44.51,44.61,44.49,44.61,149763.0,42.1901,42.2848,42.1711,42.2848,149763.0
2023-09-26 11:00:00,44.61,44.72,44.6,44.69,133049.0,42.2848,42.3891,42.2754,42.3607,133049.0
2023-09-26 11:05:00,44.69,44.7,44.65,44.7,69997.0,42.3607,42.3702,42.3228,42.3702,69997.0
2023-09-26 11:10:00,44.7,44.7,44.64,44.66,59927.0,42.3702,42.3702,42.3133,42.3322,59927.0
2023-09-26 11:15:00,44.66,44.69,44.62,44.63,73643.0,42.3322,42.3607,42.2943,42.3038,73643.0
2023-09-26 11:20:00,44.62,44.63,44.57,44.6,191251.0,42.2943,42.3038,42.2469,42.2754,191251.0
2023-09-26 11:25:00,44.59,44.61,44.54,44.55,109642.0,42.2659,42.2848,42.2185,42.228,109642.0
2023-09-26 11:30:00,44.55,44.59,44.51,44.57,194219.0,42.228,42.2659,42.1901,42.2469,194219.0
2023-09-26 11:35:00,44.57,44.57,44.53,44.54,79837.0,42.2469,42.2469,42.209,42.2185,79837.0
2023-09-26 11:40:00,44.53,44.54,44.49,44.51,100171.0,42.209,42.2185,42.1711,42.1901,100171.0
2023-09-26 11:45:00,44.51,44.53,44.48,44.51,67144.0,42.1901,42.209,42.1616,42.1901,67144.0
2023-09-26 11:50:00,44.52,44.56,44.51,44.52,65688.0,42.1995,42.2375,42.1901,42.1995,65688.0
2023-09-26 11:55:00,44.52,44.55,44.5,44.51,74465.0,42.1995,42.228,42.1806,42.1901,74465.0
2023-09-26 12:00:00,44.51,44.62,44.51,44.6,49680.0,42.1901,42.2943,42.1901,42.2754,49680.0
2023-09-26 12:05:00,44.6,44.64,44.57,44.63,71555.0,42.2754,42.3133,42.2469,42.3038,71555.0
2023-09-26 12:10:00,44.62,44.68,44.61,44.65,87346.0,42.2943,42.3512,42.2848,42.3228,87346.0
2023-09-26 12:15:00,44.64,44.66,44.58,44.59,80804.0,42.3133,42.3322,42.2564,42.2659,80804.0
2023-09-26 12:20:00,44.59,44.59,44.56,44.59,35023.0,42.2659,42.2659,42.2375,42.2659,35023.0
2023-09-26 12:25:00,44.58,44.59,44.53,44.55,99632.0,42.2564,42.2659,42.209,42.228,99632.0
2023-09-26 12:30:00,44.55,44.56,44.5,44.51,69640.0,42.228,42.2375,42.1806,42.1901,69640.0
2023-09-26 12:35:00,44.52,44.57,44.51,44.56,86171.0,42.1995,42.2469,42.1901,42.2375,86171.0
2023-09-26 12:40:00,44.55,44.58,44.54,44.56,58523.0,42.228,42.2564,42.2185,42.2375,58523.0
2023-09-26 12:45:00,44.57,44.6,44.55,44.58,70771.0,42.2469,42.2754,42.228,42.2564,70771.0
2023-09-26 12:50:00,44.58,44.62,44.57,44.62,95415.0,42.2564,42.2943,42.2469,42.2943,95415.0
2023-09-26 12:55:00,44.61,44.62,44.57,44.57,56687.0,42.2848,42.2943,42.2469,42.2469,56687.0
2023-09-26 13:00:00,44.58,44.62,44.55,44.55,197761.0,42.2564,42.2943,42.228,42.228,197761.0
2023-09-26 13:05:00,44.55,44.59,44.5,44.56,112946.0,42.228,42.2659,42.1806,42.2375,112946.0
2023-09-26 13:10:00,44.56,44.57,44.49,44.5,62085.0,42.2375,42.2469,42.1711,42.1806,62085.0
2023-09-26 13:15:00,44.49,44.52,44.45,44.45,55319.0,42.1711,42.1995,42.1332,42.1332,55319.0
2023-09-26 13:20:00,44.46,44.46,44.43,44.43,56711.0,42.1427,42.1427,42.1142,42.1142,56711.0
2023-09-26 13:25:00,44.43,44.43,44.34,44.34,77770.0,42.1142,42.1142,42.0289,42.0289,77770.0
2023-09-26 13:30:00,44.34,44.37,44.34,44.34,171730.0,42.0289,42.0574,42.0289,42.0289,171730.0
2023-09-26 13:35:00,44.34,44.35,44.31,44.33,76847.0,42.0289,42.0384,42.0005,42.0194,76847.0
2023-09-26 13:40:00,44.33,44.33,44.26,44.28,84653.0,42.0194,42.0194,41.9531,41.972,84653.0
2023-09-26 13:45:00,44.28,44.3,44.25,44.27,188745.0,41.972,41.991,41.9436,41.9626,188745.0
2023-09-26 13:50:00,44.27,44.29,44.25,44.28,125192.0,41.9626,41.9815,41.9436,41.972,125192.0
2023-09-26 13:55:00,44.27,44.29,44.25,44.26,91762.0,41.9626,41.9815,41.9436,41.9531,91762.0
2023-09-26 14:00:00,44.26,44.27,44.22,44.27,94066.0,41.9531,41.9626,41.9152,41.9626,94066.0
2023-09-26 14:05:00,44.27,44.29,44.24,44.26,69637.0,41.9626,41.9815,41.9341,41.9531,69637.0
2023-09-26 14:10:00,44.26,44.29,44.25,44.29,90486.0,41.9531,41.9815,41.9436,41.9815,90486.0
2023-09-26 14:15:00,44.29,44.3,44.27,44.27,67499.0,41.9815,41.991,41.9626,41.9626,67499.0
2023-09-26 14:20:00,44.28,44.32,44.25,44.3,93244.0,41.972,42.01,41.9436,41.991,93244.0
2023-09-26 14:25:00,44.3,44.31,44.28,44.29,61813.0,41.991,42.0005,41.972,41.9815,61813.0
2023-09-26 14:30:00,44.29,44.3,44.24,44.25,165636.0,41.9815,41.991,41.9341,41.9436,165636.0
2023-09-26 14:35:00,44.25,44.29,44.24,44.27,62341.0,41.9436,41.9815,41.9341,41.9626,62341.0
2023-09-26 14:40:00,44.27,44.32,44.27,44.28,160104.0,41.9626,42.01,41.9626,41.972,160104.0
2023-09-26 14:45:00,44.29,44.32,44.27,44.3,132466.0,41.9815,42.01,41.9626,41.991,132466.0
2023-09-26 14:50:00,44.31,44.32,44.23,44.25,113603.0,42.0005,42.01,41.9247,41.9436,113603.0
2023-09-26 14:55:00,44.24,44.27,44.24,44.25,170236.0,41.9341,41.9626,41.9341,41.9436,170236.0
2023-09-26 15:00:00,44.24,44.26,44.22,44.22,144893.0,41.9341,41.9531,41.9152,41.9152,144893.0
2023-09-26 15:05:00,44.23,44.25,44.2,44.25,236652.0,41.9247,41.9436,41.8962,41.9436,236652.0
2023-09-26 15:10:00,44.25,44.26,44.22,44.22,287324.0,41.9436,41.9531,41.9152,41.9152,287324.0
2023-09-26 15:15:00,44.23,44.24,44.17,44.18,125646.0,41.9247,41.9341,41.8678,41.8773,125646.0
2023-09-26 15:20:00,44.17,44.18,44.14,44.16,139659.0,41.8678,41.8773,41.8393,41.8583,139659.0
2023-09-26 15:25:00,44.16,44.19,44.14,44.17,157507.0,41.8583,41.8867,41.8393,41.8678,157507.0
2023-09-26 15:30:00,44.17,44.19,44.15,44.15,189163.0,41.8678,41.8867,41.8488,41.8488,189163.0
2023-09-26 15:35:00,44.16,44.21,44.15,44.19,284404.0,41.8583,41.9057,41.8488,41.8867,284404.0
2023-09-26 15:40:00,44.19,44.23,44.19,44.22,262259.0,41.8867,41.9247,41.8867,41.9152,262259.0
2023-09-26 15:45:00,44.21,44.21,44.17,44.18,357337.0,41.9057,41.9057,41.8678,41.8773,357337.0
2023-09-26 15:50:00,44.18,44.25,44.13,44.22,729598.0,41.8773,41.9436,41.8299,41.9152,729598.0
2023-09-26 15:55:00,44.22,44.25,44.2,44.23,1316844.0,41.9152,41.9436,41.8962,41.9247,1316844.0
2023-09-27 09:30:00,44.37,44.6,44.36,44.48,368706.0,42.0574,42.2754,42.0479,42.1616,368706.0
2023-09-27 09:35:00,44.49,44.49,44.34,44.41,139348.0,42.1711,42.1711,42.0289,42.0953,139348.0
2023-09-27 09:40:00,44.41,44.43,44.3,44.4,116470.0,42.0953,42.1142,41.991,42.0858,116470.0
2023-09-27 09:45:00,44.4,44.4,44.29,44.3,150119.0,42.0858,42.0858,41.9815,41.991,150119.0
2023-09-27 09:50:00,44.3,44.34,44.25,44.29,111916.0,41.991,42.0289,41.9436,41.9815,111916.0
2023-09-27 09:55:00,44.29,44.39,44.26,44.39,109610.0,41.9815,42.0763,41.9531,42.0763,109610.0
2023-09-27 10:00:00,44.39,44.41,44.34,44.41,91449.0,42.0763,42.0953,42.0289,42.0953,91449.0
2023-09-27 10:05:00,44.41,44.46,44.39,44.46,119282.0,42.0953,42.1427,42.0763,42.1427,119282.0
2023-09-27 10:10:00,44.46,44.58,44.45,44.53,319858.0,42.1427,42.2564,42.1332,42.209,319858.0
2023-09-27 10:15:00,44.53,44.61,44.51,44.54,240827.0,42.209,42.2848,42.1901,42.2185,240827.0
2023-09-27 10:20:00,44.54,44.67,44.49,44.64,251049.0,42.2185,42.3417,42.1711,42.3133,251049.0
2023-09-27 10:25:00,44.65,44.69,44.63,44.69,204907.0,42.3228,42.3607,42.3038,42.3607,204907.0
2023-09-27 10:30:00,44.69,44.69,44.57,44.63,179444.0,42.3607,42.3607,42.2469,42.3038,179444.0
2023-09-27 10:35:00,44.63,44.64,44.6,44.62,104731.0,42.3038,42.3133,42.2754,42.2943,104731.0
2023-09-27 10:40:00,44.62,44.66,44.58,44.64,169691.0,42.2943,42.3322,42.2564,42.3133,169691.0
2023-09-27 10:45:00,44.65,44.65,44.52,44.55,158132.0,42.3228,42.3228,42.1995,42.228,158132.0
2023-09-27 10:50:00,44.55,44.55,44.47,44.5,163354.0,42.228,42.228,42.1521,42.1806,163354.0
2023-09-27 10:55:00,44.5,44.53,44.48,44.5,313271.0,42.1806,42.209,42.1616,42.1806,313271.0
2023-09-27 11:00:00,44.51,44.52,44.45,44.48,92139.0,42.1901,42.1995,42.1332,42.1616,92139.0
2023-09-27 11:05:00,44.48,44.54,44.43,44.54,123748.0,42.1616,42.2185,42.1142,42.2185,123748.0
2023-09-27 11:10:00,44.53,44.63,44.53,44.62,154493.0,42.209,42.3038,42.209,42.2943,154493.0
2023-09-27 11:15:00,44.63,44.63,44.56,44.58,118517.0,42.3038,42.3038,42.2375,42.2564,118517.0
2023-09-27 11:20:00,44.58,44.64,44.55,44.57,85637.0,42.2564,42.3133,42.228,42.2469,85637.0
2023-09-27 11:25:00,44.57,44.6,44.54,44.58,75550.0,42.2469,42.2754,42.2185,42.2564,75550.0
2023-09-27 11:30:00,44.58,44.59,44.5,44.53,66465.0,42.2564,42.2659,42.1806,42.209,66465.0
2023-09-27 11:35:00,44.52,44.53,44.46,44.47,59426.0,42.1995,42.209,42.1427,42.1521,59426.0
2023-09-27 11:40:00,44.47,44.48,44.43,44.44,74261.0,42.1521,42.1616,42.1142,42.1237,74261.0
2023-09-27 11:45:00,44.43,44.45,44.34,44.37,60085.0,42.1142,42.1332,42.0289,42.0574,60085.0
2023-09-27 11:50:00,44.38,44.38,44.33,44.34,52828.0,42.0668,42.0668,42.0194,42.0289,52828.0
2023-09-27 11:55:00,44.33,44.36,44.3,44.33,63367.0,42.0194,42.0479,41.991,42.0194,63367.0
2023-09-27 12:00:00,44.33,44.33,44.28,44.3,69180.0,42.0194,42.0194,41.972,41.991,69180.0
2023-09-27 12:05:00,44.3,44.36,44.29,44.35,63663.0,41.991,42.0479,41.9815,42.0384,63663.0
2023-09-27 12:10:00,44.34,44.4,44.34,44.37,86548.0,42.0289,42.0858,42.0289,42.0574,86548.0
2023-09-27 12:15:00,44.37,44.37,44.33,44.33,60597.0,42.0574,42.0574,42.0194,42.0194,60597.0
2023-09-27 12:20:00,44.34,44.36,44.33,44.35,115498.0,42.0289,42.0479,42.0194,42.0384,115498.0
2023-09-27 12:25:00,44.36,44.4,44.35,44.4,97627.0,42.0479,42.0858,42.0384,42.0858,97627.0
2023-09-27 12:30:00,44.4,44.48,44.39,44.48,82519.0,42.0858,42.1616,42.0763,42.1616,82519.0
2023-09-27 12:35:00,44.48,44.5,44.46,44.5,123054.0,42.1616,42.1806,42.1427,42.1806,123054.0
2023-09-27 12:40:00,44.5,44.57,44.49,44.56,169770.0,42.1806,42.2469,42.1711,42.2375,169770.0
2023-09-27 12:45:00,44.56,44.59,44.52,44.52,104718.0,42.2375,42.2659,42.1995,42.1995,104718.0
2023-09-27 12:50:00,44.52,44.56,44.49,44.5,177744.0,42.1995,42.2375,42.1711,42.1806,177744.0
2023-09-27 12:55:00,44.5,44.51,44.45,44.46,138618.0,42.1806,42.1901,42.1332,42.1427,138618.0
2023-09-27 13:00:00,44.46,44.47,44.41,44.44,66440.0,42.1427,42.1521,42.0953,42.1237,66440.0
2023-09-27 13:05:00,44.44,44.48,44.41,44.45,69717.0,42.1237,42.1616,42.0953,42.1332,69717.0
2023-09-27 13:10:00,44.46,44.47,44.38,44.39,83141.0,42.1427,42.1521,42.0668,42.0763,83141.0
2023-09-27 13:15:00,44.39,44.41,44.37,44.4,35850.0,42.0763,42.0953,42.0574,42.0858,35850.0
2023-09-27 13:20:00,44.4,44.4,44.34,44.35,86188.0,42.0858,42.0858,42.0289,42.0384,86188.0
2023-09-27 13:25:00,44.36,44.37,44.34,44.37,60444.0,42.0479,42.0574,42.0289,42.0574,60444.0
2023-09-27 13:30:00,44.37,44.4,44.33,44.4,61865.0,42.0574,42.0858,42.0194,42.0858,61865.0
2023-09-27 13:35:00,44.4,44.4,44.34,44.35,129760.0,42.0858,42.0858,42.0289,42.0384,129760.0
2023-09-27 13:40:00,44.36,44.36,44.32,44.36,117873.0,42.0479,42.0479,42.01,42.0479,117873.0
2023-09-27 13:45:00,44.34,44.35,44.31,44.32,85399.0,42.0289,42.0384,42.0005,42.01,85399.0
2023-09-27 13:50:00,44.33,44.35,44.32,44.34,56067.0,42.0194,42.0384,42.01,42.0289,56067.0
2023-09-27 13:55:00,44.34,44.36,44.32,44.36,127147.0,42.0289,42.0479,42.01,42.0479,127147.0
2023-09-27 14:00:00,44.36,44.37,44.31,44.36,79080.0,42.0479,42.0574,42.0005,42.0479,79080.0
2023-09-27 14:05:00,44.36,44.38,44.33,44.34,95232.0,42.0479,42.0668,42.0194,42.0289,95232.0
2023-09-27 14:10:00,44.34,44.38,44.33,44.38,135811.0,42.0289,42.0668,42.0194,42.0668,135811.0
2023-09-27 14:15:00,44.38,44.41,44.37,44.37,75928.0,42.0668,42.0953,42.0574,42.0574,75928.0
2023-09-27 14:20:00,44.38,44.4,44.35,44.4,78097.0,42.0668,42.0858,42.0384,42.0858,78097.0
2023-09-27 14:25:00,44.4,44.56,44.39,44.56,114556.0,42.0858,42.2375,42.0763,42.2375,114556.0
2023-09-27 14:30:00,44.56,44.66,44.55,44.63,245789.0,42.2375,42.3322,42.228,42.3038,245789.0
2023-09-27 14:35:00,44.63,44.75,44.63,44.74,98112.0,42.3038,42.4175,42.3038,42.4081,98112.0
2023-09-27 14:40:00,44.74,44.75,44.7,44.72,101636.0,42.4081,42.4175,42.3702,42.3891,101636.0
2023-09-27 14:45:00,44.72,44.76,44.68,44.69,119052.0,42.3891,42.427,42.3512,42.3607,119052.0
2023-09-27 14:50:00,44.69,44.69,44.63,44.64,115954.0,42.3607,42.3607,42.3038,42.3133,115954.0
2023-09-27 14:55:00,44.64,44.65,44.6,44.61,82605.0,42.3133,42.3228,42.2754,42.2848,82605.0
2023-09-27 15:00:00,44.61,44.69,44.59,44.69,105172.0,42.2848,42.3607,42.2659,42.3607,105172.0
2023-09-27 15:05:00,44.69,44.77,44.66,44.75,99052.0,42.3607,42.4365,42.3322,42.4175,99052.0
2023-09-27 15:10:00,44.75,44.8,44.74,44.74,121768.0,42.4175,42.4649,42.4081,42.4081,121768.0
2023-09-27 15:15:00,44.75,44.8,44.74,44.78,147299.0,42.4175,42.4649,42.4081,42.446,147299.0
2023-09-27 15:20:00,44.78,44.83,44.78,44.82,109765.0,42.446,42.4934,42.446,42.4839,109765.0
2023-09-27 15:25:00,44.81,44.82,44.77,44.78,164044.0,42.4744,42.4839,42.4365,42.446,164044.0
2023-09-27 15:30:00,44.77,44.78,44.68,44.7,167934.0,42.4365,42.446,42.3512,42.3702,167934.0
2023-09-27 15:35:00,44.69,44.7,44.62,44.63,99487.0,42.3607,42.3702,42.2943,42.3038,99487.0
2023-09-27 15:40:00,44.62,44.63,44.5,44.51,155355.0,42.2943,42.3038,42.1806,42.1901,155355.0
2023-09-27 15:45:00,44.5,44.53,44.47,44.48,163250.0,42.1806,42.209,42.1521,42.1616,163250.0
2023-09-27 15:50:00,44.49,44.59,44.48,44.58,288959.0,42.1711,42.2659,42.1616,42.2564,288959.0
2023-09-27 15:55:00,44.58,44.63,44.52,44.62,847267.0,42.2564,42.3038,42.1995,42.2943,847267.0
2023-09-28 09:30:00,44.69,44.88,44.64,44.87,432909.0,42.3607,42.5408,42.3133,42.5313,432909.0
2023-09-28 09:35:00,44.87,44.9,44.75,44.9,198070.0,42.5313,42.5597,42.4175,42.5597,198070.0
2023-09-28 09:40:00,44.9,45.0,44.87,45.0,169277.0,42.5597,42.6545,42.5313,42.6545,169277.0
2023-09-28 09:45:00,45.0,45.0,44.87,44.87,170128.0,42.6545,42.6545,42.5313,42.5313,170128.0
2023-09-28 09:50:00,44.87,44.92,44.84,44.9,72231.0,42.5313,42.5787,42.5029,42.5597,72231.0
2023-09-28 09:55:00,44.89,44.99,44.89,44.98,108578.0,42.5503,42.645,42.5503,42.6356,108578.0
2023-09-28 10:00:00,44.98,45.05,44.96,45.05,108184.0,42.6356,42.7019,42.6166,42.7019,108184.0
2023-09-28 10:05:00,45.05,45.13,45.02,45.13,93513.0,42.7019,42.7777,42.6735,42.7777,93513.0
2023-09-28 10:10:00,45.13,45.2,45.1,45.19,90777.0,42.7777,42.8441,42.7493,42.8346,90777.0
2023-09-28 10:15:00,45.19,45.23,45.18,45.23,107804.0,42.8346,42.8725,42.8251,42.8725,107804.0
2023-09-28 10:20:00,45.23,45.24,45.1,45.11,79012.0,42.8725,42.882,42.7493,42.7588,79012.0
2023-09-28 10:25:00,45.12,45.12,45.02,45.03,74182.0,42.7683,42.7683,42.6735,42.683,74182.0
2023-09-28 10:30:00,45.03,45.03,44.92,44.99,111399.0,42.683,42.683,42.5787,42.645,111399.0
2023-09-28 10:35:00,44.98,45.01,44.94,44.96,70664.0,42.6356,42.664,42.5976,42.6166,70664.0
2023-09-28 10:40:00,44.97,45.05,44.92,45.05,97690.0,42.6261,42.7019,42.5787,42.7019,97690.0
2023-09-28 10:45:00,45.05,45.16,45.03,45.16,168564.0,42.7019,42.8062,42.683,42.8062,168564.0
2023-09-28 10:50:00,45.16,45.19,45.09,45.19,125070.0,42.8062,42.8346,42.7398,42.8346,125070.0
2023-09-28 10:55:00,45.18,45.18,45.08,45.11,110926.0,42.8251,42.8251,42.7303,42.7588,110926.0
2023-09-28 11:00:00,45.11,45.15,45.06,45.06,73994.0,42.7588,42.7967,42.7114,42.7114,73994.0
2023-09-28 11:05:00,45.06,45.1,45.05,45.07,83439.0,42.7114,42.7493,42.7019,42.7209,83439.0
2023-09-28 11:10:00,45.08,45.09,44.97,45.0,97716.0,42.7303,42.7398,42.6261,42.6545,97716.0
2023-09-28 11:15:00,44.99,45.02,44.96,44.97,60871.0,42.645,42.6735,42.6166,42.6261,60871.0
2023-09-28 11:20:00,44.97,45.04,44.95,45.04,41122.0,42.6261,42.6924,42.6071,42.6924,41122.0
2023-09-28 11:25:00,45.05,45.06,45.01,45.03,45115.0,42.7019,42.7114,42.664,42.683,45115.0
2023-09-28 11:30:00,45.02,45.07,44.99,45.04,64525.0,42.6735,42.7209,42.645,42.6924,64525.0
2023-09-28 11:35:00,45.05,45.09,45.04,45.07,39501.0,42.7019,42.7398,42.6924,42.7209,39501.0
2023-09-28 11:40:00,45.08,45.13,45.07,45.12,87679.0,42.7303,42.7777,42.7209,42.7683,87679.0
2023-09-28 11:45:00,45.12,45.14,45.08,45.13,55656.0,42.7683,42.7872,42.7303,42.7777,55656.0
2023-09-28 11:50:00,45.13,45.17,45.12,45.15,59951.0,42.7777,42.8157,42.7683,42.7967,59951.0
2023-09-28 11:55:00,45.16,45.19,45.15,45.15,54941.0,42.8062,42.8346,42.7967,42.7967,54941.0
2023-09-28 12:00:00,45.15,45.16,45.1,45.14,70593.0,42.7967,42.8062,42.7493,42.7872,70593.0
2023-09-28 12:05:00,45.14,45.14,45.09,45.09,37579.0,42.7872,42.7872,42.7398,42.7398,37579.0
2023-09-28 12:10:00,45.09,45.11,45.05,45.09,40557.0,42.7398,42.7588,42.7019,42.7398,40557.0
2023-09-28 12:15:00,45.1,45.17,45.08,45.16,64482.0,42.7493,42.8157,42.7303,42.8062,64482.0
2023-09-28 12:20:00,45.16,45.18,45.12,45.15,53610.0,42.8062,42.8251,42.7683,42.7967,53610.0
2023-09-28 12:25:00,45.15,45.17,45.09,45.16,97396.0,42.7967,42.8157,42.7398,42.8062,97396.0
2023-09-28 12:30:00,45.16,45.17,45.09,45.12,49575.0,42.8062,42.8157,42.7398,42.7683,49575.0
2023-09-28 12:35:00,45.12,45.15,45.1,45.14,37730.0,42.7683,42.7967,42.7493,42.7872,37730.0
2023-09-28 12:40:00,45.13,45.15,45.1,45.12,36837.0,42.7777,42.7967,42.7493,42.7683,36837.0
2023-09-28 12:45:00,45.11,45.12,45.04,45.05,66931.0,42.7588,42.7683,42.6924,42.7019,66931.0
2023-09-28 12:50:00,45.06,45.08,45.02,45.02,79210.0,42.7114,42.7303,42.6735,42.6735,79210.0
2023-09-28 12:55:00,45.02,45.02,44.97,45.0,53875.0,42.6735,42.6735,42.6261,42.6545,53875.0
2023-09-28 13:00:00,45.0,45.02,44.97,44.98,44292.0,42.6545,42.6735,42.6261,42.6356,44292.0
2023-09-28 13:05:00,44.98,44.99,44.94,44.96,47258.0,42.6356,42.645,42.5976,42.6166,47258.0
2023-09-28 13:10:00,44.97,44.98,44.95,44.97,30560.0,42.6261,42.6356,42.6071,42.6261,30560.0
2023-09-28 13:15:00,44.96,44.98,44.94,44.95,22134.0,42.6166,42.6356,42.5976,42.6071,22134.0
2023-09-28 13:20:00,44.96,45.01,44.95,44.98,59683.0,42.6166,42.664,42.6071,42.6356,59683.0
2023-09-28 13:25:00,44.98,44.99,44.93,44.95,35531.0,42.6356,42.645,42.5882,42.6071,35531.0
2023-09-28 13:30:00,44.95,44.95,44.89,44.9,62291.0,42.6071,42.6071,42.5503,42.5597,62291.0
2023-09-28 13:35:00,44.9,44.92,44.89,44.91,47338.0,42.5597,42.5787,42.5503,42.5692,47338.0
2023-09-28 13:40:00,44.92,44.92,44.89,44.9,46460.0,42.5787,42.5787,42.5503,42.5597,46460.0
2023-09-28 13:45:00,44.9,44.91,44.88,44.89,53098.0,42.5597,42.5692,42.5408,42.5503,53098.0
2023-09-28 13:50:00,44.89,44.91,44.84,44.86,38112.0,42.5503,42.5692,42.5029,42.5218,38112.0
2023-09-28 13:55:00,44.86,44.86,44.79,44.8,57164.0,42.5218,42.5218,42.4555,42.4649,57164.0
2023-09-28 14:00:00,44.81,44.81,44.78,44.8,67816.0,42.4744,42.4744,42.446,42.4649,67816.0
2023-09-28 14:05:00,44.8,44.83,44.79,44.81,91081.0,42.4649,42.4934,42.4555,42.4744,91081.0
2023-09-28 14:10:00,44.82,44.85,44.79,44.84,51782.0,42.4839,42.5123,42.4555,42.5029,51782.0
2023-09-28 14:15:00,44.84,44.9,44.83,44.89,72286.0,42.5029,42.5597,42.4934,42.5503,72286.0
2023-09-28 14:20:00,44.89,44.91,44.89,44.89,24368.0,42.5503,42.5692,42.5503,42.5503,24368.0
2023-09-28 14:25:00,44.89,44.94,44.88,44.93,68589.0,42.5503,42.5976,42.5408,42.5882,68589.0
2023-09-28 14:30:00,44.93,44.94,44.88,44.89,53424.0,42.5882,42.5976,42.5408,42.5503,53424.0
2023-09-28 14:35:00,44.89,44.89,44.82,44.85,47505.0,42.5503,42.5503,42.4839,42.5123,47505.0
2023-09-28 14:40:00,44.85,44.92,44.83,44.9,53841.0,42.5123,42.5787,42.4934,42.5597,53841.0
2023-09-28 14:45:00,44.9,44.9,44.83,44.83,29390.0,42.5597,42.5597,42.4934,42.4934,29390.0
2023-09-28 14:50:00,44.83,44.86,44.82,44.84,38540.0,42.4934,42.5218,42.4839,42.5029,38540.0
2023-09-28 14:55:00,44.84,44.87,44.81,44.87,99032.0,42.5029,42.5313,42.4744,42.5313,99032.0
2023-09-28 15:00:00,44.87,44.9,44.85,44.88,96713.0,42.5313,42.5597,42.5123,42.5408,96713.0
2023-09-28 15:05:00,44.88,44.9,44.86,44.88,73063.0,42.5408,42.5597,42.5218,42.5408,73063.0
2023-09-28 15:10:00,44.89,44.89,44.86,44.87,111079.0,42.5503,42.5503,42.5218,42.5313,111079.0
2023-09-28 15:15:00,44.87,44.95,44.86,44.94,70001.0,42.5313,42.6071,42.5218,42.5976,70001.0
2023-09-28 15:20:00,44.95,44.98,44.93,44.98,67991.0,42.6071,42.6356,42.5882,42.6356,67991.0
2023-09-28 15:25:00,44.98,45.04,44.97,45.03,107808.0,42.6356,42.6924,42.6261,42.683,107808.0
2023-09-28 15:30:00,45.04,45.06,44.98,44.98,153549.0,42.6924,42.7114,42.6356,42.6356,153549.0
2023-09-28 15:35:00,44.98,44.99,44.91,44.91,83550.0,42.6356,42.645,42.5692,42.5692,83550.0
2023-09-28 15:40:00,44.91,44.93,44.87,44.88,103750.0,42.5692,42.5882,42.5313,42.5408,103750.0
2023-09-28 15:45:00,44.89,44.91,44.84,44.85,123300.0,42.5503,42.5692,42.5029,42.5123,123300.0
2023-09-28 15:50:00,44.86,44.89,44.79,44.83,332372.0,42.5218,42.5503,42.4555,42.4934,332372.0
2023-09-28 15:55:00,44.83,44.9,44.82,44.87,761957.0,42.4934,42.5597,42.4839,42.5313,761957.0
2023-09-29 09:30:00,44.89,45.09,44.85,44.88,230548.0,42.5503,42.7398,42.5123,42.5408,230548.0
2023-09-29 09:35:00,44.88,44.94,44.7,44.71,127787.0,42.5408,42.5976,42.3702,42.3796,127787.0
2023-09-29 09:40:00,44.72,44.76,44.62,44.63,133976.0,42.3891,42.427,42.2943,42.3038,133976.0
2023-09-29 09:45:00,44.63,44.66,44.54,44.63,137390.0,42.3038,42.3322,42.2185,42.3038,137390.0
2023-09-29 09:50:00,44.62,44.62,44.53,44.6,62047.0,42.2943,42.2943,42.209,42.2754,62047.0
2023-09-29 09:55:00,44.59,44.64,44.56,44.61,95069.0,42.2659,42.3133,42.2375,42.2848,95069.0
2023-09-29 10:00:00,44.61,44.71,44.6,44.68,99935.0,42.2848,42.3796,42.2754,42.3512,99935.0
2023-09-29 10:05:00,44.68,44.68,44.56,44.62,56579.0,42.3512,42.3512,42.2375,42.2943,56579.0
2023-09-29 10:10:00,44.62,44.62,44.51,44.52,90144.0,42.2943,42.2943,42.1901,42.1995,90144.0
2023-09-29 10:15:00,44.52,44.52,44.45,44.46,77948.0,42.1995,42.1995,42.1332,42.1427,77948.0
2023-09-29 10:20:00,44.47,44.47,44.37,44.39,111715.0,42.1521,42.1521,42.0574,42.0763,111715.0
2023-09-29 10:25:00,44.38,44.47,44.35,44.4,432506.0,42.0668,42.1521,42.0384,42.0858,432506.0
2023-09-29 10:30:00,44.39,44.5,44.39,44.47,98262.0,42.0763,42.1806,42.0763,42.1521,98262.0
2023-09-29 10:35:00,44.48,44.54,44.46,44.53,84045.0,42.1616,42.2185,42.1427,42.209,84045.0
2023-09-29 10:40:00,44.53,44.54,44.49,44.52,80580.0,42.209,42.2185,42.1711,42.1995,80580.0
2023-09-29 10:45:00,44.52,44.57,44.52,44.55,44613.0,42.1995,42.2469,42.1995,42.228,44613.0
2023-09-29 10:50:00,44.55,44.58,44.49,44.55,82804.0,42.228,42.2564,42.1711,42.228,82804.0
2023-09-29 10:55:00,44.55,44.56,44.43,44.47,186945.0,42.228,42.2375,42.1142,42.1521,186945.0
2023-09-29 11:00:00,44.48,44.53,44.47,44.51,62125.0,42.1616,42.209,42.1521,42.1901,62125.0
2023-09-29 11:05:00,44.52,44.55,44.49,44.52,46791.0,42.1995,42.228,42.1711,42.1995,46791.0
2023-09-29 11:10:00,44.52,44.54,44.5,44.51,31616.0,42.1995,42.2185,42.1806,42.1901,31616.0
2023-09-29 11:15:00,44.51,44.51,44.48,44.5,42502.0,42.1901,42.1901,42.1616,42.1806,42502.0
2023-09-29 11:20:00,44.5,44.57,44.49,44.57,55093.0,42.1806,42.2469,42.1711,42.2469,55093.0
2023-09-29 11:25:00,44.56,44.59,44.48,44.5,72284.0,42.2375,42.2659,42.1616,42.1806,72284.0
2023-09-29 11:30:00,44.49,44.53,44.44,44.44,64722.0,42.1711,42.209,42.1237,42.1237,64722.0
2023-09-29 11:35:00,44.44,44.5,44.44,44.45,132538.0,42.1237,42.1806,42.1237,42.1332,132538.0
2023-09-29 11:40:00,44.45,44.46,44.39,44.4,73783.0,42.1332,42.1427,42.0763,42.0858,73783.0
2023-09-29 11:45:00,44.41,44.43,44.38,44.4,44849.0,42.0953,42.1142,42.0668,42.0858,44849.0
2023-09-29 11:50:00,44.4,44.42,44.35,44.4,110380.0,42.0858,42.1047,42.0384,42.0858,110380.0
2023-09-29 11:55:00,44.4,44.43,44.39,44.41,40359.0,42.0858,42.1142,42.0763,42.0953,40359.0
2023-09-29 12:00:00,44.41,44.42,44.34,44.38,255491.0,42.0953,42.1047,42.0289,42.0668,255491.0
2023-09-29 12:05:00,44.38,44.46,44.37,44.45,50657.0,42.0668,42.1427,42.0574,42.1332,50657.0
2023-09-29 12:10:00,44.45,44.47,44.35,44.35,89197.0,42.1332,42.1521,42.0384,42.0384,89197.0
2023-09-29 12:15:00,44.35,44.41,44.33,44.41,56580.0,42.0384,42.0953,42.0194,42.0953,56580.0
2023-09-29 12:20:00,44.4,44.42,44.37,44.39,66581.0,42.0858,42.1047,42.0574,42.0763,66581.0
2023-09-29 12:25:00,44.39,44.42,44.37,44.39,47562.0,42.0763,42.1047,42.0574,42.0763,47562.0
2023-09-29 12:30:00,44.39,44.43,44.34,44.37,59342.0,42.0763,42.1142,42.0289,42.0574,59342.0
2023-09-29 12:35:00,44.37,44.41,44.34,44.34,39315.0,42.0574,42.0953,42.0289,42.0289,39315.0
2023-09-29 12:40:00,44.34,44.39,44.29,44.31,53177.0,42.0289,42.0763,41.9815,42.0005,53177.0
2023-09-29 12:45:00,44.3,44.33,44.15,44.16,397100.0,41.991,42.0194,41.8488,41.8583,397100.0
2023-09-29 12:50:00,44.17,44.22,44.14,44.2,84912.0,41.8678,41.9152,41.8393,41.8962,84912.0
2023-09-29 12:55:00,44.2,44.24,44.2,44.24,87631.0,41.8962,41.9341,41.8962,41.9341,87631.0
2023-09-29 13:00:00,44.24,44.25,44.14,44.18,82110.0,41.9341,41.9436,41.8393,41.8773,82110.0
2023-09-29 13:05:00,44.18,44.18,44.1,44.14,63561.0,41.8773,41.8773,41.8014,41.8393,63561.0
2023-09-29 13:10:00,44.14,44.15,44.1,44.11,59370.0,41.8393,41.8488,41.8014,41.8109,59370.0
2023-09-29 13:15:00,44.11,44.13,44.06,44.09,82972.0,41.8109,41.8299,41.7635,41.7919,82972.0
2023-09-29 13:20:00,44.09,44.13,44.09,44.09,52893.0,41.7919,41.8299,41.7919,41.7919,52893.0
2023-09-29 13:25:00,44.1,44.15,44.09,44.15,61861.0,41.8014,41.8488,41.7919,41.8488,61861.0
2023-09-29 13:30:00,44.14,44.15,44.09,44.13,74052.0,41.8393,41.8488,41.7919,41.8299,74052.0
2023-09-29 13:35:00,44.13,44.17,44.1,44.17,47373.0,41.8299,41.8678,41.8014,41.8678,47373.0
2023-09-29 13:40:00,44.16,44.19,44.1,44.16,144188.0,41.8583,41.8867,41.8014,41.8583,144188.0
2023-09-29 13:45:00,44.16,44.18,44.08,44.1,85552.0,41.8583,41.8773,41.7825,41.8014,85552.0
2023-09-29 13:50:00,44.1,44.12,44.07,44.07,51311.0,41.8014,41.8204,41.773,41.773,51311.0
2023-09-29 13:55:00,44.07,44.09,44.03,44.05,56426.0,41.773,41.7919,41.7351,41.754,56426.0
2023-09-29 14:00:00,44.05,44.07,44.03,44.05,72347.0,41.754,41.773,41.7351,41.754,72347.0
2023-09-29 14:05:00,44.05,44.06,43.99,44.05,184218.0,41.754,41.7635,41.6972,41.754,184218.0
2023-09-29 14:10:00,44.04,44.09,44.03,44.08,73380.0,41.7446,41.7919,41.7351,41.7825,73380.0
2023-09-29 14:15:00,44.07,44.11,44.05,44.09,82312.0,41.773,41.8109,41.754,41.7919,82312.0
2023-09-29 14:20:00,44.09,44.13,44.06,44.12,72562.0,41.7919,41.8299,41.7635,41.8204,72562.0
2023-09-29 14:25:00,44.13,44.15,44.05,44.06,75457.0,41.8299,41.8488,41.754,41.7635,75457.0
2023-09-29 14:30:00,44.06,44.07,44.01,44.07,54959.0,41.7635,41.773,41.7161,41.773,54959.0
2023-09-29 14:35:00,44.06,44.08,44.04,44.06,50932.0,41.7635,41.7825,41.7446,41.7635,50932.0
2023-09-29 14:40:00,44.05,44.15,44.05,44.15,42629.0,41.754,41.8488,41.754,41.8488,42629.0
2023-09-29 14:45:00,44.15,44.17,44.1,44.16,151914.0,41.8488,41.8678,41.8014,41.8583,151914.0
2023-09-29 14:50:00,44.16,44.21,44.15,44.19,242152.0,41.8583,41.9057,41.8488,41.8867,242152.0
2023-09-29 14:55:00,44.19,44.33,44.19,44.33,119738.0,41.8867,42.0194,41.8867,42.0194,119738.0
2023-09-29 15:00:00,44.33,44.38,44.29,44.3,125235.0,42.0194,42.0668,41.9815,41.991,125235.0
2023-09-29 15:05:00,44.31,44.37,44.3,44.35,141084.0,42.0005,42.0574,41.991,42.0384,141084.0
2023-09-29 15:10:00,44.34,44.39,44.31,44.33,125206.0,42.0289,42.0763,42.0005,42.0194,125206.0
2023-09-29 15:15:00,44.33,44.36,44.28,44.29,159955.0,42.0194,42.0479,41.972,41.9815,159955.0
2023-09-29 15:20:00,44.29,44.31,44.26,44.27,123371.0,41.9815,42.0005,41.9531,41.9626,123371.0
2023-09-29 15:25:00,44.27,44.29,44.24,44.28,135031.0,41.9626,41.9815,41.9341,41.972,135031.0
2023-09-29 15:30:00,44.27,44.28,44.23,44.25,105571.0,41.9626,41.972,41.9247,41.9436,105571.0
2023-09-29 15:35:00,44.25,44.29,44.22,44.27,118468.0,41.9436,41.9815,41.9152,41.9626,118468.0
2023-09-29 15:40:00,44.27,44.28,44.23,44.25,162842.0,41.9626,41.972,41.9247,41.9436,162842.0
2023-09-29 15:45:00,44.26,44.33,44.25,44.33,226647.0,41.9531,42.0194,41.9436,42.0194,226647.0
2023-09-29 15:50:00,44.32,44.46,44.29,44.32,673367.0,42.01,42.1427,41.9815,42.01,673367.0
2023-09-29 15:55:00,44.31,44.36,44.29,44.34,877884.0,42.0005,42.0479,41.9815,42.0289,877884.0
2023-10-02 09:30:00,44.24,44.52,44.17,44.48,514695.0,41.9341,42.1995,41.8678,42.1616,514695.0
2023-10-02 09:35:00,44.48,44.65,44.45,44.58,204288.0,42.1616,42.3228,42.1332,42.2564,204288.0
2023-10-02 09:40:00,44.58,44.66,44.5,44.65,183634.0,42.2564,42.3322,42.1806,42.3228,183634.0
2023-10-02 09:45:00,44.66,44.72,44.63,44.68,160566.0,42.3322,42.3891,42.3038,42.3512,160566.0
2023-10-02 09:50:00,44.68,44.7,44.55,44.63,205439.0,42.3512,42.3702,42.228,42.3038,205439.0
2023-10-02 09:55:00,44.63,44.64,44.55,44.58,98183.0,42.3038,42.3133,42.228,42.2564,98183.0
2023-10-02 10:00:00,44.56,44.67,44.54,44.59,153263.0,42.2375,42.3417,42.2185,42.2659,153263.0
2023-10-02 10:05:00,44.58,44.6,44.55,44.56,126315.0,42.2564,42.2754,42.228,42.2375,126315.0
2023-10-02 10:10:00,44.56,44.57,44.45,44.47,159742.0,42.2375,42.2469,42.1332,42.1521,159742.0
2023-10-02 10:15:00,44.46,44.57,44.46,44.52,108002.0,42.1427,42.2469,42.1427,42.1995,108002.0
2023-10-02 10:20:00,44.52,44.53,44.47,44.51,52010.0,42.1995,42.209,42.1521,42.1901,52010.0
2023-10-02 10:25:00,44.51,44.55,44.46,44.48,167004.0,42.1901,42.228,42.1427,42.1616,167004.0
2023-10-02 10:30:00,44.48,44.51,44.42,44.51,92062.0,42.1616,42.1901,42.1047,42.1901,92062.0
2023-10-02 10:35:00,44.51,44.55,44.5,44.53,122594.0,42.1901,42.228,42.1806,42.209,122594.0
2023-10-02 10:40:00,44.53,44.56,44.44,44.51,96283.0,42.209,42.2375,42.1237,42.1901,96283.0
2023-10-02 10:45:00,44.51,44.56,44.49,44.56,86246.0,42.1901,42.2375,42.1711,42.2375,86246.0
2023-10-02 10:50:00,44.56,44.61,44.55,44.59,140930.0,42.2375,42.2848,42.228,42.2659,140930.0
2023-10-02 10:55:00,44.59,44.61,44.53,44.61,138927.0,42.2659,42.2848,42.209,42.2848,138927.0
2023-10-02 11:00:00,44.61,44.72,44.58,44.65,181754.0,42.2848,42.3891,42.2564,42.3228,181754.0
2023-10-02 11:05:00,44.66,44.67,44.62,44.65,94932.0,42.3322,42.3417,42.2943,42.3228,94932.0
2023-10-02 11:10:00,44.65,44.67,44.62,44.66,135993.0,42.3228,42.3417,42.2943,42.3322,135993.0
2023-10-02 11:15:00,44.66,44.67,44.59,44.62,186366.0,42.3322,42.3417,42.2659,42.2943,186366.0
2023-10-02 11:20:00,44.62,44.66,44.59,44.62,141597.0,42.2943,42.3322,42.2659,42.2943,141597.0
2023-10-02 11:25:00,44.62,44.68,44.61,44.66,120819.0,42.2943,42.3512,42.2848,42.3322,120819.0
2023-10-02 11:30:00,44.66,44.68,44.57,44.58,77321.0,42.3322,42.3512,42.2469,42.2564,77321.0
2023-10-02 11:35:00,44.58,44.6,44.53,44.55,94107.0,42.2564,42.2754,42.209,42.228,94107.0
2023-10-02 11:40:00,44.55,44.57,44.48,44.52,101418.0,42.228,42.2469,42.1616,42.1995,101418.0
2023-10-02 11:45:00,44.51,44.53,44.45,44.48,50677.0,42.1901,42.209,42.1332,42.1616,50677.0
2023-10-02 11:50:00,44.48,44.49,44.3,44.32,88408.0,42.1616,42.1711,41.991,42.01,88408.0
2023-10-02 11:55:00,44.31,44.32,44.26,44.27,68749.0,42.0005,42.01,41.9531,41.9626,68749.0
2023-10-02 12:00:00,44.27,44.31,44.24,44.3,91027.0,41.9626,42.0005,41.9341,41.991,91027.0
2023-10-02 12:05:00,44.29,44.29,44.18,44.19,68124.0,41.9815,41.9815,41.8773,41.8867,68124.0
2023-10-02 12:10:00,44.19,44.23,44.16,44.21,102437.0,41.8867,41.9247,41.8583,41.9057,102437.0
2023-10-02 12:15:00,44.21,44.22,44.11,44.15,91149.0,41.9057,41.9152,41.8109,41.8488,91149.0
2023-10-02 12:20:00,44.16,44.16,44.09,44.11,119384.0,41.8583,41.8583,41.7919,41.8109,119384.0
2023-10-02 12:25:00,44.11,44.16,44.09,44.13,84684.0,41.8109,41.8583,41.7919,41.8299,84684.0
2023-10-02 12:30:00,44.13,44.17,44.11,44.16,62397.0,41.8299,41.8678,41.8109,41.8583,62397.0
2023-10-02 12:35:00,44.16,44.18,44.12,44.18,60523.0,41.8583,41.8773,41.8204,41.8773,60523.0
2023-10-02 12:40:00,44.17,44.2,44.14,44.19,83950.0,41.8678,41.8962,41.8393,41.8867,83950.0
2023-10-02 12:45:00,44.19,44.19,44.14,44.15,67815.0,41.8867,41.8867,41.8393,41.8488,67815.0
2023-10-02 12:50:00,44.15,44.21,44.14,44.2,60153.0,41.8488,41.9057,41.8393,41.8962,60153.0
2023-10-02 12:55:00,44.2,44.22,44.16,44.18,80297.0,41.8962,41.9152,41.8583,41.8773,80297.0
2023-10-02 13:00:00,44.18,44.23,44.18,44.22,38650.0,41.8773,41.9247,41.8773,41.9152,38650.0
2023-10-02 13:05:00,44.22,44.27,44.21,44.27,39808.0,41.9152,41.9626,41.9057,41.9626,39808.0
2023-10-02 13:10:00,44.27,44.27,44.22,44.23,70282.0,41.9626,41.9626,41.9152,41.9247,70282.0
2023-10-02 13:15:00,44.23,44.29,44.23,44.28,79232.0,41.9247,41.9815,41.9247,41.972,79232.0
2023-10-02 13:20:00,44.28,44.3,44.26,44.28,59762.0,41.972,41.991,41.9531,41.972,59762.0
2023-10-02 13:25:00,44.28,44.32,44.27,44.3,56462.0,41.972,42.01,41.9626,41.991,56462.0
2023-10-02 13:30:00,44.3,44.31,44.24,44.24,51576.0,41.991,42.0005,41.9341,41.9341,51576.0
2023-10-02 13:35:00,44.25,44.26,44.19,44.2,76912.0,41.9436,41.9531,41.8867,41.8962,76912.0
2023-10-02 13:40:00,44.2,44.28,44.19,44.26,63177.0,41.8962,41.972,41.8867,41.9531,63177.0
2023-10-02 13:45:00,44.26,44.29,44.26,44.28,65737.0,41.9531,41.9815,41.9531,41.972,65737.0
2023-10-02 13:50:00,44.27,44.3,44.27,44.29,52606.0,41.9626,41.991,41.9626,41.9815,52606.0
2023-10-02 13:55:00,44.3,44.3,44.24,44.26,46311.0,41.991,41.991,41.9341,41.9531,46311.0
2023-10-02 14:00:00,44.26,44.28,44.22,44.27,57435.0,41.9531,41.972,41.9152,41.9626,57435.0
2023-10-02 14:05:00,44.28,44.36,44.28,44.35,76583.0,41.972,42.0479,41.972,42.0384,76583.0
2023-10-02 14:10:00,44.36,44.46,44.35,44.45,89141.0,42.0479,42.1427,42.0384,42.1332,89141.0
2023-10-02 14:15:00,44.45,44.45,44.31,44.33,82925.0,42.1332,42.1332,42.0005,42.0194,82925.0
2023-10-02 14:20:00,44.33,44.33,44.25,44.26,119039.0,42.0194,42.0194,41.9436,41.9531,119039.0
2023-10-02 14:25:00,44.26,44.26,44.15,44.16,74016.0,41.9531,41.9531,41.8488,41.8583,74016.0
2023-10-02 14:30:00,44.17,44.27,44.17,44.26,128374.0,41.8678,41.9626,41.8678,41.9531,128374.0
2023-10-02 14:35:00,44.26,44.28,44.22,44.23,65166.0,41.9531,41.972,41.9152,41.9247,65166.0
2023-10-02 14:40:00,44.23,44.25,44.21,44.23,44619.0,41.9247,41.9436,41.9057,41.9247,44619.0
2023-10-02 14:45:00,44.24,44.28,44.23,44.27,149790.0,41.9341,41.972,41.9247,41.9626,149790.0
2023-10-02 14:50:00,44.27,44.32,44.27,44.27,99735.0,41.9626,42.01,41.9626,41.9626,99735.0
2023-10-02 14:55:00,44.27,44.3,44.26,44.3,65938.0,41.9626,41.991,41.9531,41.991,65938.0
2023-10-02 15:00:00,44.3,44.3,44.22,44.23,83670.0,41.991,41.991,41.9152,41.9247,83670.0
2023-10-02 15:05:00,44.23,44.3,44.23,44.27,99667.0,41.9247,41.991,41.9247,41.9626,99667.0
2023-10-02 15:10:00,44.27,44.31,44.24,44.24,113173.0,41.9626,42.0005,41.9341,41.9341,113173.0
2023-10-02 15:15:00,44.25,44.29,44.24,44.27,96726.0,41.9436,41.9815,41.9341,41.9626,96726.0
2023-10-02 15:20:00,44.27,44.34,44.25,44.33,125924.0,41.9626,42.0289,41.9436,42.0194,125924.0
2023-10-02 15:25:00,44.32,44.34,44.3,44.33,92815.0,42.01,42.0289,41.991,42.0194,92815.0
2023-10-02 15:30:00,44.32,44.42,44.31,44.41,236285.0,42.01,42.1047,42.0005,42.0953,236285.0
2023-10-02 15:35:00,44.41,44.42,44.35,44.38,207472.0,42.0953,42.1047,42.0384,42.0668,207472.0
2023-10-02 15:40:00,44.38,44.41,44.34,44.36,165896.0,42.0668,42.0953,42.0289,42.0479,165896.0
2023-10-02 15:45:00,44.36,44.44,44.35,44.41,396998.0,42.0479,42.1237,42.0384,42.0953,396998.0
2023-10-02 15:50:00,44.4,44.5,44.38,44.48,845931.0,42.0858,42.1806,42.0668,42.1616,845931.0
2023-10-02 15:55:00,44.48,44.51,44.45,44.51,926080.0,42.1616,42.1901,42.1332,42.1901,926080.0
2023-10-03 09:30:00,43.87,43.99,43.86,43.97,307765.0,41.861,41.9755,41.8514,41.9564,307765.0
2023-10-03 09:35:00,43.97,43.98,43.75,43.8,165047.0,41.9564,41.9659,41.7465,41.7942,165047.0
2023-10-03 09:40:00,43.79,43.91,43.77,43.84,145498.0,41.7846,41.8991,41.7655,41.8323,145498.0
2023-10-03 09:45:00,43.85,43.97,43.82,43.96,99071.0,41.8419,41.9564,41.8132,41.9468,99071.0
2023-10-03 09:50:00,43.96,44.07,43.92,44.06,121487.0,41.9468,42.0518,41.9087,42.0423,121487.0
2023-10-03 09:55:00,44.07,44.13,44.05,44.12,80682.0,42.0518,42.1091,42.0327,42.0995,80682.0
2023-10-03 10:00:00,44.12,44.12,43.91,43.91,219337.0,42.0995,42.0995,41.8991,41.8991,219337.0
2023-10-03 10:05:00,43.91,43.92,43.78,43.79,147913.0,41.8991,41.9087,41.7751,41.7846,147913.0
2023-10-03 10:10:00,43.8,43.88,43.79,43.79,132610.0,41.7942,41.8705,41.7846,41.7846,132610.0
2023-10-03 10:15:00,43.79,43.79,43.62,43.68,141984.0,41.7846,41.7846,41.6224,41.6797,141984.0
2023-10-03 10:20:00,43.68,43.68,43.63,43.66,109886.0,41.6797,41.6797,41.6319,41.6606,109886.0
2023-10-03 10:25:00,43.66,43.71,43.61,43.62,148658.0,41.6606,41.7083,41.6129,41.6224,148658.0
2023-10-03 10:30:00,43.61,43.67,43.59,43.61,140144.0,41.6129,41.6701,41.5938,41.6129,140144.0
2023-10-03 10:35:00,43.6,43.66,43.57,43.59,118720.0,41.6033,41.6606,41.5747,41.5938,118720.0
2023-10-03 10:40:00,43.59,43.64,43.58,43.62,130442.0,41.5938,41.6415,41.5842,41.6224,130442.0
2023-10-03 10:45:00,43.62,43.64,43.56,43.62,83051.0,41.6224,41.6415,41.5652,41.6224,83051.0
2023-10-03 10:50:00,43.62,43.68,43.59,43.68,86271.0,41.6224,41.6797,41.5938,41.6797,86271.0
2023-10-03 10:55:00,43.68,43.71,43.64,43.66,150236.0,41.6797,41.7083,41.6415,41.6606,150236.0
2023-10-03 11:00:00,43.65,43.71,43.62,43.62,110143.0,41.651,41.7083,41.6224,41.6224,110143.0
2023-10-03 11:05:00,43.63,43.65,43.59,43.61,90841.0,41.6319,41.651,41.5938,41.6129,90841.0
2023-10-03 11:10:00,43.62,43.63,43.58,43.63,103644.0,41.6224,41.6319,41.5842,41.6319,103644.0
2023-10-03 11:15:00,43.62,43.66,43.6,43.64,120347.0,41.6224,41.6606,41.6033,41.6415,120347.0
2023-10-03 11:20:00,43.63,43.66,43.57,43.58,78910.0,41.6319,41.6606,41.5747,41.5842,78910.0
2023-10-03 11:25:00,43.58,43.59,43.53,43.59,134134.0,41.5842,41.5938,41.5365,41.5938,134134.0
2023-10-03 11:30:00,43.58,43.63,43.52,43.54,104850.0,41.5842,41.6319,41.527,41.5461,104850.0
2023-10-03 11:35:00,43.54,43.58,43.53,43.58,90808.0,41.5461,41.5842,41.5365,41.5842,90808.0
2023-10-03 11:40:00,43.58,43.59,43.54,43.55,95046.0,41.5842,41.5938,41.5461,41.5556,95046.0
2023-10-03 11:45:00,43.55,43.57,43.49,43.51,108486.0,41.5556,41.5747,41.4984,41.5174,108486.0
2023-10-03 11:50:00,43.51,43.51,43.45,43.45,78325.0,41.5174,41.5174,41.4602,41.4602,78325.0
2023-10-03 11:55:00,43.45,43.49,43.44,43.48,61372.0,41.4602,41.4984,41.4506,41.4888,61372.0
2023-10-03 12:00:00,43.48,43.54,43.46,43.53,97606.0,41.4888,41.5461,41.4697,41.5365,97606.0
2023-10-03 12:05:00,43.53,43.56,43.52,43.55,69338.0,41.5365,41.5652,41.527,41.5556,69338.0
2023-10-03 12:10:00,43.55,43.58,43.52,43.57,114210.0,41.5556,41.5842,41.527,41.5747,114210.0
2023-10-03 12:15:00,43.57,43.62,43.55,43.57,79597.0,41.5747,41.6224,41.5556,41.5747,79597.0
2023-10-03 12:20:00,43.57,43.57,43.51,43.54,57434.0,41.5747,41.5747,41.5174,41.5461,57434.0
2023-10-03 12:25:00,43.53,43.58,43.49,43.58,118556.0,41.5365,41.5842,41.4984,41.5842,118556.0
2023-10-03 12:30:00,43.58,43.59,43.53,43.54,65595.0,41.5842,41.5938,41.5365,41.5461,65595.0
2023-10-03 12:35:00,43.54,43.57,43.52,43.56,59987.0,41.5461,41.5747,41.527,41.5652,59987.0
2023-10-03 12:40:00,43.56,43.6,43.54,43.55,67940.0,41.5652,41.6033,41.5461,41.5556,67940.0
2023-10-03 12:45:00,43.55,43.61,43.55,43.6,74613.0,41.5556,41.6129,41.5556,41.6033,74613.0
2023-10-03 12:50:00,43.6,43.62,43.59,43.61,67556.0,41.6033,41.6224,41.5938,41.6129,67556.0
2023-10-03 12:55:00,43.6,43.64,43.57,43.59,115933.0,41.6033,41.6415,41.5747,41.5938,115933.0
2023-10-03 13:00:00,43.6,43.66,43.59,43.63,184453.0,41.6033,41.6606,41.5938,41.6319,184453.0
2023-10-03 13:05:00,43.64,43.65,43.59,43.62,80733.0,41.6415,41.651,41.5938,41.6224,80733.0
2023-10-03 13:10:00,43.61,43.65,43.6,43.63,156445.0,41.6129,41.651,41.6033,41.6319,156445.0
2023-10-03 13:15:00,43.63,43.67,43.62,43.64,87368.0,41.6319,41.6701,41.6224,41.6415,87368.0
2023-10-03 13:20:00,43.64,43.67,43.61,43.65,76008.0,41.6415,41.6701,41.6129,41.651,76008.0
2023-10-03 13:25:00,43.64,43.67,43.63,43.67,55811.0,41.6415,41.6701,41.6319,41.6701,55811.0
2023-10-03 13:30:00,43.67,43.68,43.58,43.59,69254.0,41.6701,41.6797,41.5842,41.5938,69254.0
2023-10-03 13:35:00,43.59,43.59,43.52,43.56,113592.0,41.5938,41.5938,41.527,41.5652,113592.0
2023-10-03 13:40:00,43.56,43.6,43.55,43.57,72787.0,41.5652,41.6033,41.5556,41.5747,72787.0
2023-10-03 13:45:00,43.57,43.6,43.55,43.59,70525.0,41.5747,41.6033,41.5556,41.5938,70525.0
2023-10-03 13:50:00,43.59,43.6,43.57,43.59,46178.0,41.5938,41.6033,41.5747,41.5938,46178.0
2023-10-03 13:55:00,43.59,43.6,43.56,43.58,90594.0,41.5938,41.6033,41.5652,41.5842,90594.0
2023-10-03 14:00:00,43.58,43.61,43.57,43.59,659438.0,41.5842,41.6129,41.5747,41.5938,659438.0
2023-10-03 14:05:00,43.59,43.61,43.5,43.54,132056.0,41.5938,41.6129,41.5079,41.5461,132056.0
2023-10-03 14:10:00,43.55,43.57,43.51,43.54,89948.0,41.5556,41.5747,41.5174,41.5461,89948.0
2023-10-03 14:15:00,43.55,43.56,43.53,43.55,54245.0,41.5556,41.5652,41.5365,41.5556,54245.0
2023-10-03 14:20:00,43.55,43.55,43.46,43.48,81617.0,41.5556,41.5556,41.4697,41.4888,81617.0
2023-10-03 14:25:00,43.48,43.52,43.47,43.49,136885.0,41.4888,41.527,41.4793,41.4984,136885.0
2023-10-03 14:30:00,43.49,43.51,43.47,43.48,101976.0,41.4984,41.5174,41.4793,41.4888,101976.0
2023-10-03 14:35:00,43.48,43.5,43.46,43.48,108774.0,41.4888,41.5079,41.4697,41.4888,108774.0
2023-10-03 14:40:00,43.48,43.52,43.46,43.52,89280.0,41.4888,41.527,41.4697,41.527,89280.0
2023-10-03 14:45:00,43.52,43.55,43.51,43.53,199221.0,41.527,41.5556,41.5174,41.5365,199221.0
2023-10-03 14:50:00,43.52,43.53,43.46,43.52,191989.0,41.527,41.5365,41.4697,41.527,191989.0
2023-10-03 14:55:00,43.52,43.52,43.47,43.48,115680.0,41.527,41.527,41.4793,41.4888,115680.0
2023-10-03 15:00:00,43.48,43.51,43.45,43.48,430124.0,41.4888,41.5174,41.4602,41.4888,430124.0
2023-10-03 15:05:00,43.48,43.49,43.4,43.43,132670.0,41.4888,41.4984,41.4125,41.4411,132670.0
2023-10-03 15:10:00,43.43,43.47,43.42,43.44,124585.0,41.4411,41.4793,41.4316,41.4506,124585.0
2023-10-03 15:15:00,43.44,43.52,43.43,43.51,268990.0,41.4506,41.527,41.4411,41.5174,268990.0
2023-10-03 15:20:00,43.51,43.54,43.47,43.52,175489.0,41.5174,41.5461,41.4793,41.527,175489.0
2023-10-03 15:25:00,43.52,43.54,43.47,43.48,275508.0,41.527,41.5461,41.4793,41.4888,275508.0
2023-10-03 15:30:00,43.48,43.5,43.43,43.44,269577.0,41.4888,41.5079,41.4411,41.4506,269577.0
2023-10-03 15:35:00,43.44,43.49,43.42,43.45,193052.0,41.4506,41.4984,41.4316,41.4602,193052.0
2023-10-03 15:40:00,43.45,43.51,43.44,43.48,209510.0,41.4602,41.5174,41.4506,41.4888,209510.0
2023-10-03 15:45:00,43.48,43.48,43.38,43.4,455463.0,41.4888,41.4888,41.3934,41.4125,455463.0
2023-10-03 15:50:00,43.39,43.42,43.31,43.33,812620.0,41.4029,41.4316,41.3266,41.3457,812620.0
2023-10-03 15:55:00,43.32,43.48,43.32,43.46,1025843.0,41.3361,41.4888,41.3361,41.4697,1025843.0
2023-10-04 09:30:00,43.39,43.58,43.34,43.51,321631.0,41.4029,41.5842,41.3552,41.5174,321631.0
2023-10-04 09:35:00,43.52,43.53,43.45,43.5,172973.0,41.527,41.5365,41.4602,41.5079,172973.0
2023-10-04 09:40:00,43.49,43.5,43.41,43.41,103535.0,41.4984,41.5079,41.422,41.422,103535.0
2023-10-04 09:45:00,43.41,43.44,43.36,43.4,162625.0,41.422,41.4506,41.3743,41.4125,162625.0
2023-10-04 09:50:00,43.4,43.48,43.34,43.45,157926.0,41.4125,41.4888,41.3552,41.4602,157926.0
2023-10-04 09:55:00,43.46,43.54,43.45,43.51,155927.0,41.4697,41.5461,41.4602,41.5174,155927.0
2023-10-04 10:00:00,43.5,43.52,43.37,43.37,154546.0,41.5079,41.527,41.3839,41.3839,154546.0
2023-10-04 10:05:00,43.38,43.46,43.36,43.46,105753.0,41.3934,41.4697,41.3743,41.4697,105753.0
2023-10-04 10:10:00,43.46,43.52,43.43,43.51,94373.0,41.4697,41.527,41.4411,41.5174,94373.0
2023-10-04 10:15:00,43.51,43.52,43.47,43.48,134809.0,41.5174,41.527,41.4793,41.4888,134809.0
2023-10-04 10:20:00,43.48,43.5,43.44,43.46,84244.0,41.4888,41.5079,41.4506,41.4697,84244.0
2023-10-04 10:25:00,43.46,43.47,43.38,43.43,376879.0,41.4697,41.4793,41.3934,41.4411,376879.0
2023-10-04 10:30:00,43.42,43.47,43.39,43.45,127176.0,41.4316,41.4793,41.4029,41.4602,127176.0
2023-10-04 10:35:00,43.45,43.47,43.39,43.41,149499.0,41.4602,41.4793,41.4029,41.422,149499.0
2023-10-04 10:40:00,43.41,43.45,43.34,43.39,136356.0,41.422,41.4602,41.3552,41.4029,136356.0
2023-10-04 10:45:00,43.38,43.4,43.22,43.23,81902.0,41.3934,41.4125,41.2407,41.2503,81902.0
2023-10-04 10:50:00,43.23,43.26,43.2,43.26,170395.0,41.2503,41.2789,41.2216,41.2789,170395.0
2023-10-04 10:55:00,43.26,43.26,43.19,43.22,128392.0,41.2789,41.2789,41.2121,41.2407,128392.0
2023-10-04 11:00:00,43.21,43.23,43.15,43.2,73502.0,41.2312,41.2503,41.1739,41.2216,73502.0
2023-10-04 11:05:00,43.19,43.22,43.18,43.2,172223.0,41.2121,41.2407,41.2026,41.2216,172223.0
2023-10-04 11:10:00,43.2,43.22,43.18,43.2,158625.0,41.2216,41.2407,41.2026,41.2216,158625.0
2023-10-04 11:15:00,43.2,43.26,43.18,43.26,216249.0,41.2216,41.2789,41.2026,41.2789,216249.0
2023-10-04 11:20:00,43.26,43.29,43.23,43.25,136662.0,41.2789,41.3075,41.2503,41.2694,136662.0
2023-10-04 11:25:00,43.25,43.28,43.24,43.28,201866.0,41.2694,41.298,41.2598,41.298,201866.0
2023-10-04 11:30:00,43.28,43.31,43.24,43.26,91259.0,41.298,41.3266,41.2598,41.2789,91259.0
2023-10-04 11:35:00,43.25,43.29,43.23,43.26,156059.0,41.2694,41.3075,41.2503,41.2789,156059.0
2023-10-04 11:40:00,43.26,43.26,43.21,43.23,136770.0,41.2789,41.2789,41.2312,41.2503,136770.0
2023-10-04 11:45:00,43.24,43.3,43.21,43.26,274276.0,41.2598,41.3171,41.2312,41.2789,274276.0
2023-10-04 11:50:00,43.26,43.29,43.24,43.27,189890.0,41.2789,41.3075,41.2598,41.2884,189890.0
2023-10-04 11:55:00,43.27,43.36,43.27,43.33,469533.0,41.2884,41.3743,41.2884,41.3457,469533.0
2023-10-04 12:00:00,43.34,43.35,43.29,43.32,130887.0,41.3552,41.3648,41.3075,41.3361,130887.0
2023-10-04 12:05:00,43.33,43.4,43.32,43.37,172931.0,41.3457,41.4125,41.3361,41.3839,172931.0
2023-10-04 12:10:00,43.38,43.44,43.37,43.4,192562.0,41.3934,41.4506,41.3839,41.4125,192562.0
2023-10-04 12:15:00,43.39,43.51,43.39,43.5,102023.0,41.4029,41.5174,41.4029,41.5079,102023.0
2023-10-04 12:20:00,43.5,43.52,43.45,43.45,139651.0,41.5079,41.527,41.4602,41.4602,139651.0
2023-10-04 12:25:00,43.45,43.53,43.45,43.52,98035.0,41.4602,41.5365,41.4602,41.527,98035.0
2023-10-04 12:30:00,43.52,43.52,43.48,43.5,117714.0,41.527,41.527,41.4888,41.5079,117714.0
2023-10-04 12:35:00,43.5,43.51,43.48,43.51,91618.0,41.5079,41.5174,41.4888,41.5174,91618.0
2023-10-04 12:40:00,43.51,43.51,43.43,43.43,129375.0,41.5174,41.5174,41.4411,41.4411,129375.0
2023-10-04 12:45:00,43.44,43.46,43.41,43.44,117954.0,41.4506,41.4697,41.422,41.4506,117954.0
2023-10-04 12:50:00,43.43,43.45,43.39,43.41,80852.0,41.4411,41.4602,41.4029,41.422,80852.0
2023-10-04 12:55:00,43.41,43.41,43.35,43.39,88127.0,41.422,41.422,41.3648,41.4029,88127.0
2023-10-04 13:00:00,43.4,43.41,43.37,43.38,107727.0,41.4125,41.422,41.3839,41.3934,107727.0
2023-10-04 13:05:00,43.38,43.44,43.37,43.43,69559.0,41.3934,41.4506,41.3839,41.4411,69559.0
2023-10-04 13:10:00,43.43,43.43,43.37,43.38,64240.0,41.4411,41.4411,41.3839,41.3934,64240.0
2023-10-04 13:15:00,43.39,43.42,43.37,43.39,70155.0,41.4029,41.4316,41.3839,41.4029,70155.0
2023-10-04 13:20:00,43.39,43.4,43.33,43.34,111880.0,41.4029,41.4125,41.3457,41.3552,111880.0
2023-10-04 13:25:00,43.34,43.34,43.27,43.29,75802.0,41.3552,41.3552,41.2884,41.3075,75802.0
2023-10-04 13:30:00,43.28,43.29,43.23,43.25,69794.0,41.298,41.3075,41.2503,41.2694,69794.0
2023-10-04 13:35:00,43.25,43.31,43.25,43.3,83721.0,41.2694,41.3266,41.2694,41.3171,83721.0
2023-10-04 13:40:00,43.3,43.31,43.25,43.3,58952.0,41.3171,41.3266,41.2694,41.3171,58952.0
2023-10-04 13:45:00,43.3,43.31,43.27,43.29,62871.0,41.3171,41.3266,41.2884,41.3075,62871.0
2023-10-04 13:50:00,43.3,43.32,43.27,43.29,77353.0,41.3171,41.3361,41.2884,41.3075,77353.0
2023-10-04 13:55:00,43.29,43.31,43.25,43.29,51132.0,41.3075,41.3266,41.2694,41.3075,51132.0
2023-10-04 14:00:00,43.29,43.31,43.25,43.29,82893.0,41.3075,41.3266,41.2694,41.3075,82893.0
2023-10-04 14:05:00,43.29,43.31,43.26,43.29,63802.0,41.3075,41.3266,41.2789,41.3075,63802.0
2023-10-04 14:10:00,43.28,43.34,43.28,43.34,80835.0,41.298,41.3552,41.298,41.3552,80835.0
2023-10-04 14:15:00,43.34,43.35,43.29,43.34,115146.0,41.3552,41.3648,41.3075,41.3552,115146.0
2023-10-04 14:20:00,43.34,43.36,43.29,43.3,81700.0,41.3552,41.3743,41.3075,41.3171,81700.0
2023-10-04 14:25:00,43.3,43.38,43.3,43.37,102057.0,41.3171,41.3934,41.3171,41.3839,102057.0
2023-10-04 14:30:00,43.37,43.39,43.32,43.33,119342.0,41.3839,41.4029,41.3361,41.3457,119342.0
2023-10-04 14:35:00,43.32,43.35,43.31,43.31,136406.0,41.3361,41.3648,41.3266,41.3266,136406.0
2023-10-04 14:40:00,43.32,43.32,43.28,43.3,204791.0,41.3361,41.3361,41.298,41.3171,204791.0
2023-10-04 14:45:00,43.3,43.34,43.29,43.3,211912.0,41.3171,41.3552,41.3075,41.3171,211912.0
2023-10-04 14:50:00,43.3,43.34,43.3,43.31,183521.0,41.3171,41.3552,41.3171,41.3266,183521.0
2023-10-04 14:55:00,43.3,43.37,43.3,43.34,137579.0,41.3171,41.3839,41.3171,41.3552,137579.0
2023-10-04 15:00:00,43.34,43.38,43.33,43.33,162946.0,41.3552,41.3934,41.3457,41.3457,162946.0
2023-10-04 15:05:00,43.34,43.36,43.3,43.34,224371.0,41.3552,41.3743,41.3171,41.3552,224371.0
2023-10-04 15:10:00,43.35,43.4,43.34,43.38,299674.0,41.3648,41.4125,41.3552,41.3934,299674.0
2023-10-04 15:15:00,43.38,43.45,43.37,43.43,167311.0,41.3934,41.4602,41.3839,41.4411,167311.0
2023-10-04 15:20:00,43.44,43.48,43.4,43.48,91691.0,41.4506,41.4888,41.4125,41.4888,91691.0
2023-10-04 15:25:00,43.47,43.48,43.44,43.45,96223.0,41.4793,41.4888,41.4506,41.4602,96223.0
2023-10-04 15:30:00,43.44,43.47,43.41,43.41,441044.0,41.4506,41.4793,41.422,41.422,441044.0
2023-10-04 15:35:00,43.41,43.5,43.41,43.47,212831.0,41.422,41.5079,41.422,41.4793,212831.0
2023-10-04 15:40:00,43.47,43.48,43.42,43.43,299639.0,41.4793,41.4888,41.4316,41.4411,299639.0
2023-10-04 15:45:00,43.42,43.46,43.39,43.41,334318.0,41.4316,41.4697,41.4029,41.422,334318.0
2023-10-04 15:50:00,43.42,43.49,43.38,43.48,975937.0,41.4316,41.4984,41.3934,41.4888,975937.0
2023-10-04 15:55:00,43.48,43.48,43.42,43.44,1406269.0,41.4888,41.4888,41.4316,41.4506,1406269.0
2023-10-05 09:30:00,43.44,43.6,43.43,43.45,408794.0,41.4506,41.6033,41.4411,41.4602,408794.0
2023-10-05 09:35:00,43.46,43.46,43.34,43.4,136604.0,41.4697,41.4697,41.3552,41.4125,136604.0
2023-10-05 09:40:00,43.4,43.41,43.33,43.34,126815.0,41.4125,41.422,41.3457,41.3552,126815.0
2023-10-05 09:45:00,43.34,43.39,43.31,43.33,105091.0,41.3552,41.4029,41.3266,41.3457,105091.0
2023-10-05 09:50:00,43.33,43.41,43.32,43.36,93870.0,41.3457,41.422,41.3361,41.3743,93870.0
2023-10-05 09:55:00,43.36,43.42,43.35,43.41,180019.0,41.3743,41.4316,41.3648,41.422,180019.0
2023-10-05 10:00:00,43.41,43.42,43.34,43.35,133423.0,41.422,41.4316,41.3552,41.3648,133423.0
2023-10-05 10:05:00,43.36,43.36,43.24,43.25,106429.0,41.3743,41.3743,41.2598,41.2694,106429.0
2023-10-05 10:10:00,43.24,43.28,43.21,43.24,309187.0,41.2598,41.298,41.2312,41.2598,309187.0
2023-10-05 10:15:00,43.23,43.28,43.19,43.23,342502.0,41.2503,41.298,41.2121,41.2503,342502.0
2023-10-05 10:20:00,43.22,43.23,43.19,43.21,128422.0,41.2407,41.2503,41.2121,41.2312,128422.0
2023-10-05 10:25:00,43.21,43.31,43.2,43.24,192525.0,41.2312,41.3266,41.2216,41.2598,192525.0
2023-10-05 10:30:00,43.25,43.25,43.2,43.21,134016.0,41.2694,41.2694,41.2216,41.2312,134016.0
2023-10-05 10:35:00,43.2,43.21,43.1,43.11,168590.0,41.2216,41.2312,41.1262,41.1358,168590.0
2023-10-05 10:40:00,43.1,43.17,43.09,43.16,91455.0,41.1262,41.193,41.1167,41.1835,91455.0
2023-10-05 10:45:00,43.16,43.23,43.15,43.21,109508.0,41.1835,41.2503,41.1739,41.2312,109508.0
2023-10-05 10:50:00,43.2,43.26,43.17,43.18,151632.0,41.2216,41.2789,41.193,41.2026,151632.0
2023-10-05 10:55:00,43.18,43.2,43.15,43.2,92677.0,41.2026,41.2216,41.1739,41.2216,92677.0
2023-10-05 11:00:00,43.19,43.25,43.16,43.16,85309.0,41.2121,41.2694,41.1835,41.1835,85309.0
2023-10-05 11:05:00,43.17,43.18,43.14,43.17,63723.0,41.193,41.2026,41.1644,41.193,63723.0
2023-10-05 11:10:00,43.18,43.27,43.17,43.23,72209.0,41.2026,41.2884,41.193,41.2503,72209.0
2023-10-05 11:15:00,43.23,43.23,43.17,43.17,119519.0,41.2503,41.2503,41.193,41.193,119519.0
2023-10-05 11:20:00,43.16,43.21,43.16,43.2,138625.0,41.1835,41.2312,41.1835,41.2216,138625.0
2023-10-05 11:25:00,43.2,43.2,43.13,43.14,77050.0,41.2216,41.2216,41.1548,41.1644,77050.0
2023-10-05 11:30:00,43.14,43.15,43.09,43.1,86242.0,41.1644,41.1739,41.1167,41.1262,86242.0
2023-10-05 11:35:00,43.11,43.11,43.02,43.02,172653.0,41.1358,41.1358,41.0499,41.0499,172653.0
2023-10-05 11:40:00,43.02,43.05,42.96,42.96,114799.0,41.0499,41.0785,40.9926,40.9926,114799.0
2023-10-05 11:45:00,42.96,42.99,42.94,42.97,86416.0,40.9926,41.0213,40.9735,41.0022,86416.0
2023-10-05 11:50:00,42.97,43.02,42.93,42.98,94518.0,41.0022,41.0499,40.964,41.0117,94518.0
2023-10-05 11:55:00,42.97,42.98,42.89,42.91,132044.0,41.0022,41.0117,40.9258,40.9449,132044.0
2023-10-05 12:00:00,42.91,42.94,42.87,42.93,108442.0,40.9449,40.9735,40.9068,40.964,108442.0
2023-10-05 12:05:00,42.93,42.95,42.92,42.94,58959.0,40.964,40.9831,40.9545,40.9735,58959.0
2023-10-05 12:10:00,42.94,42.97,42.93,42.95,75861.0,40.9735,41.0022,40.964,40.9831,75861.0
2023-10-05 12:15:00,42.95,42.98,42.92,42.95,228353.0,40.9831,41.0117,40.9545,40.9831,228353.0
2023-10-05 12:20:00,42.95,42.99,42.94,42.99,141454.0,40.9831,41.0213,40.9735,41.0213,141454.0
2023-10-05 12:25:00,42.99,43.1,42.98,43.09,84907.0,41.0213,41.1262,41.0117,41.1167,84907.0
2023-10-05 12:30:00,43.09,43.11,42.99,43.0,133278.0,41.1167,41.1358,41.0213,41.0308,133278.0
2023-10-05 12:35:00,42.99,43.03,42.98,42.99,117585.0,41.0213,41.0594,41.0117,41.0213,117585.0
2023-10-05 12:40:00,42.99,43.0,42.97,42.98,81273.0,41.0213,41.0308,41.0022,41.0117,81273.0
2023-10-05 12:45:00,42.98,42.99,42.93,42.95,65322.0,41.0117,41.0213,40.964,40.9831,65322.0
2023-10-05 12:50:00,42.95,43.01,42.94,42.98,98520.0,40.9831,41.0403,40.9735,41.0117,98520.0
2023-10-05 12:55:00,42.98,43.0,42.96,42.99,56261.0,41.0117,41.0308,40.9926,41.0213,56261.0
2023-10-05 13:00:00,43.0,43.01,42.95,42.95,103998.0,41.0308,41.0403,40.9831,40.9831,103998.0
2023-10-05 13:05:00,42.96,42.96,42.9,42.91,62592.0,40.9926,40.9926,40.9354,40.9449,62592.0
2023-10-05 13:10:00,42.91,43.0,42.9,42.97,88305.0,40.9449,41.0308,40.9354,41.0022,88305.0
2023-10-05 13:15:00,42.97,43.0,42.95,42.96,126611.0,41.0022,41.0308,40.9831,40.9926,126611.0
2023-10-05 13:20:00,42.96,43.01,42.95,42.97,123409.0,40.9926,41.0403,40.9831,41.0022,123409.0
2023-10-05 13:25:00,42.97,43.01,42.95,43.01,94825.0,41.0022,41.0403,40.9831,41.0403,94825.0
2023-10-05 13:30:00,43.01,43.08,42.97,43.07,169146.0,41.0403,41.1071,41.0022,41.0976,169146.0
2023-10-05 13:35:00,43.07,43.11,43.05,43.08,221769.0,41.0976,41.1358,41.0785,41.1071,221769.0
2023-10-05 13:40:00,43.08,43.12,43.07,43.12,110331.0,41.1071,41.1453,41.0976,41.1453,110331.0
2023-10-05 13:45:00,43.11,43.14,43.09,43.11,115558.0,41.1358,41.1644,41.1167,41.1358,115558.0
2023-10-05 13:50:00,43.11,43.16,43.1,43.13,170002.0,41.1358,41.1835,41.1262,41.1548,170002.0
2023-10-05 13:55:00,43.13,43.15,43.11,43.14,135561.0,41.1548,41.1739,41.1358,41.1644,135561.0
2023-10-05 14:00:00,43.15,43.22,43.13,43.21,105244.0,41.1739,41.2407,41.1548,41.2312,105244.0
2023-10-05 14:05:00,43.21,43.21,43.17,43.17,81111.0,41.2312,41.2312,41.193,41.193,81111.0
2023-10-05 14:10:00,43.18,43.23,43.16,43.23,125544.0,41.2026,41.2503,41.1835,41.2503,125544.0
2023-10-05 14:15:00,43.23,43.27,43.21,43.22,107242.0,41.2503,41.2884,41.2312,41.2407,107242.0
2023-10-05 14:20:00,43.21,43.22,43.17,43.18,37967.0,41.2312,41.2407,41.193,41.2026,37967.0
2023-10-05 14:25:00,43.18,43.2,43.17,43.19,101510.0,41.2026,41.2216,41.193,41.2121,101510.0
2023-10-05 14:30:00,43.21,43.22,43.19,43.22,102262.0,41.2312,41.2407,41.2121,41.2407,102262.0
2023-10-05 14:35:00,43.22,43.27,43.21,43.25,90383.0,41.2407,41.2884,41.2312,41.2694,90383.0
2023-10-05 14:40:00,43.25,43.25,43.19,43.21,86304.0,41.2694,41.2694,41.2121,41.2312,86304.0
2023-10-05 14:45:00,43.21,43.23,43.2,43.22,70019.0,41.2312,41.2503,41.2216,41.2407,70019.0
2023-10-05 14:50:00,43.21,43.23,43.21,43.22,142901.0,41.2312,41.2503,41.2312,41.2407,142901.0
2023-10-05 14:55:00,43.22,43.25,43.2,43.24,75372.0,41.2407,41.2694,41.2216,41.2598,75372.0
2023-10-05 15:00:00,43.24,43.27,43.22,43.27,74504.0,41.2598,41.2884,41.2407,41.2884,74504.0
2023-10-05 15:05:00,43.26,43.3,43.24,43.29,94039.0,41.2789,41.3171,41.2598,41.3075,94039.0
2023-10-05 15:10:00,43.28,43.28,43.2,43.2,79524.0,41.298,41.298,41.2216,41.2216,79524.0
2023-10-05 15:15:00,43.21,43.23,43.16,43.16,143046.0,41.2312,41.2503,41.1835,41.1835,143046.0
2023-10-05 15:20:00,43.16,43.19,43.12,43.16,165285.0,41.1835,41.2121,41.1453,41.1835,165285.0
2023-10-05 15:25:00,43.16,43.17,43.13,43.16,172555.0,41.1835,41.193,41.1548,41.1835,172555.0
2023-10-05 15:30:00,43.16,43.17,43.11,43.11,182691.0,41.1835,41.193,41.1358,41.1358,182691.0
2023-10-05 15:35:00,43.12,43.15,43.09,43.12,168821.0,41.1453,41.1739,41.1167,41.1453,168821.0
2023-10-05 15:40:00,43.12,43.13,43.07,43.08,166194.0,41.1453,41.1548,41.0976,41.1071,166194.0
2023-10-05 15:45:00,43.08,43.12,43.06,43.09,276073.0,41.1071,41.1453,41.0881,41.1167,276073.0
2023-10-05 15:50:00,43.09,43.14,43.07,43.09,530344.0,41.1167,41.1644,41.0976,41.1167,530344.0
2023-10-05 15:55:00,43.09,43.09,42.99,43.03,1193443.0,41.1167,41.1167,41.0213,41.0594,1193443.0
2023-10-06 09:30:00,42.71,42.82,42.43,42.44,366847.0,40.7541,40.859,40.4869,40.4964,366847.0
2023-10-06 09:35:00,42.44,42.51,42.39,42.46,155337.0,40.4964,40.5632,40.4487,40.5155,155337.0
2023-10-06 09:40:00,42.46,42.5,42.38,42.42,121049.0,40.5155,40.5537,40.4392,40.4774,121049.0
2023-10-06 09:45:00,42.42,42.56,42.4,42.52,139261.0,40.4774,40.6109,40.4583,40.5728,139261.0
2023-10-06 09:50:00,42.52,42.54,42.45,42.52,141479.0,40.5728,40.5919,40.506,40.5728,141479.0
2023-10-06 09:55:00,42.52,42.65,42.5,42.64,110756.0,40.5728,40.6968,40.5537,40.6873,110756.0
2023-10-06 10:00:00,42.64,42.76,42.61,42.72,179462.0,40.6873,40.8018,40.6587,40.7636,179462.0
2023-10-06 10:05:00,42.72,42.77,42.68,42.73,157384.0,40.7636,40.8113,40.7255,40.7732,157384.0
2023-10-06 10:10:00,42.73,42.94,42.72,42.94,195889.0,40.7732,40.9735,40.7636,40.9735,195889.0
2023-10-06 10:15:00,42.94,42.96,42.82,42.83,166098.0,40.9735,40.9926,40.859,40.8686,166098.0
2023-10-06 10:20:00,42.82,42.95,42.73,42.95,172103.0,40.859,40.9831,40.7732,40.9831,172103.0
2023-10-06 10:25:00,42.96,43.05,42.95,43.01,102075.0,40.9926,41.0785,40.9831,41.0403,102075.0
2023-10-06 10:30:00,43.01,43.13,43.0,43.12,165322.0,41.0403,41.1548,41.0308,41.1453,165322.0
2023-10-06 10:35:00,43.12,43.24,43.12,43.21,162350.0,41.1453,41.2598,41.1453,41.2312,162350.0
2023-10-06 10:40:00,43.22,43.25,43.1,43.16,137295.0,41.2407,41.2694,41.1262,41.1835,137295.0
2023-10-06 10:45:00,43.16,43.2,43.14,43.16,151794.0,41.1835,41.2216,41.1644,41.1835,151794.0
2023-10-06 10:50:00,43.16,43.16,43.08,43.09,116590.0,41.1835,41.1835,41.1071,41.1167,116590.0
2023-10-06 10:55:00,43.09,43.15,43.06,43.13,127336.0,41.1167,41.1739,41.0881,41.1548,127336.0
2023-10-06 11:00:00,43.13,43.2,43.08,43.2,274156.0,41.1548,41.2216,41.1071,41.2216,274156.0
2023-10-06 11:05:00,43.2,43.23,43.12,43.22,179859.0,41.2216,41.2503,41.1453,41.2407,179859.0
2023-10-06 11:10:00,43.22,43.23,43.13,43.13,127673.0,41.2407,41.2503,41.1548,41.1548,127673.0
2023-10-06 11:15:00,43.13,43.2,43.1,43.14,121023.0,41.1548,41.2216,41.1262,41.1644,121023.0
2023-10-06 11:20:00,43.14,43.15,43.1,43.1,93529.0,41.1644,41.1739,41.1262,41.1262,93529.0
2023-10-06 11:25:00,43.11,43.22,43.1,43.16,247225.0,41.1358,41.2407,41.1262,41.1835,247225.0
2023-10-06 11:30:00,43.17,43.21,43.13,43.21,286454.0,41.193,41.2312,41.1548,41.2312,286454.0
2023-10-06 11:35:00,43.21,43.23,43.17,43.23,101147.0,41.2312,41.2503,41.193,41.2503,101147.0
2023-10-06 11:40:00,43.23,43.35,43.22,43.32,101949.0,41.2503,41.3648,41.2407,41.3361,101949.0
2023-10-06 11:45:00,43.32,43.39,43.3,43.39,77516.0,41.3361,41.4029,41.3171,41.4029,77516.0
2023-10-06 11:50:00,43.39,43.44,43.34,43.44,89668.0,41.4029,41.4506,41.3552,41.4506,89668.0
2023-10-06 11:55:00,43.44,43.48,43.42,43.47,71001.0,41.4506,41.4888,41.4316,41.4793,71001.0
2023-10-06 12:00:00,43.48,43.54,43.45,43.46,154084.0,41.4888,41.5461,41.4602,41.4697,154084.0
2023-10-06 12:05:00,43.46,43.53,43.45,43.46,92690.0,41.4697,41.5365,41.4602,41.4697,92690.0
2023-10-06 12:10:00,43.47,43.48,43.41,43.45,106909.0,41.4793,41.4888,41.422,41.4602,106909.0
2023-10-06 12:15:00,43.45,43.49,43.44,43.44,93323.0,41.4602,41.4984,41.4506,41.4506,93323.0
2023-10-06 12:20:00,43.45,43.45,43.34,43.35,96371.0,41.4602,41.4602,41.3552,41.3648,96371.0
2023-10-06 12:25:00,43.34,43.34,43.27,43.33,177969.0,41.3552,41.3552,41.2884,41.3457,177969.0
2023-10-06 12:30:00,43.33,43.33,43.27,43.27,199024.0,41.3457,41.3457,41.2884,41.2884,199024.0
2023-10-06 12:35:00,43.27,43.32,43.27,43.29,70287.0,41.2884,41.3361,41.2884,41.3075,70287.0
2023-10-06 12:40:00,43.29,43.33,43.27,43.31,188532.0,41.3075,41.3457,41.2884,41.3266,188532.0
2023-10-06 12:45:00,43.32,43.33,43.3,43.3,128571.0,41.3361,41.3457,41.3171,41.3171,128571.0
2023-10-06 12:50:00,43.31,43.33,43.21,43.23,167238.0,41.3266,41.3457,41.2312,41.2503,167238.0
2023-10-06 12:55:00,43.23,43.28,43.23,43.27,119598.0,41.2503,41.298,41.2503,41.2884,119598.0
2023-10-06 13:00:00,43.27,43.31,43.24,43.3,94303.0,41.2884,41.3266,41.2598,41.3171,94303.0
2023-10-06 13:05:00,43.3,43.31,43.25,43.26,157103.0,41.3171,41.3266,41.2694,41.2789,157103.0
2023-10-06 13:10:00,43.26,43.31,43.2,43.3,194649.0,41.2789,41.3266,41.2216,41.3171,194649.0
2023-10-06 13:15:00,43.31,43.32,43.29,43.3,96116.0,41.3266,41.3361,41.3075,41.3171,96116.0
2023-10-06 13:20:00,43.3,43.34,43.3,43.33,117567.0,41.3171,41.3552,41.3171,41.3457,117567.0
2023-10-06 13:25:00,43.33,43.36,43.31,43.35,69985.0,41.3457,41.3743,41.3266,41.3648,69985.0
2023-10-06 13:30:00,43.36,43.4,43.35,43.38,175666.0,41.3743,41.4125,41.3648,41.3934,175666.0
2023-10-06 13:35:00,43.39,43.44,43.35,43.44,216877.0,41.4029,41.4506,41.3648,41.4506,216877.0
2023-10-06 13:40:00,43.44,43.48,43.41,43.45,102702.0,41.4506,41.4888,41.422,41.4602,102702.0
2023-10-06 13:45:00,43.45,43.46,43.42,43.45,76886.0,41.4602,41.4697,41.4316,41.4602,76886.0
2023-10-06 13:50:00,43.45,43.47,43.4,43.43,130814.0,41.4602,41.4793,41.4125,41.4411,130814.0
2023-10-06 13:55:00,43.43,43.51,43.42,43.46,139158.0,41.4411,41.5174,41.4316,41.4697,139158.0
2023-10-06 14:00:00,43.46,43.51,43.44,43.51,86068.0,41.4697,41.5174,41.4506,41.5174,86068.0
2023-10-06 14:05:00,43.51,43.6,43.49,43.57,96460.0,41.5174,41.6033,41.4984,41.5747,96460.0
2023-10-06 14:10:00,43.58,43.6,43.54,43.56,81099.0,41.5842,41.6033,41.5461,41.5652,81099.0
2023-10-06 14:15:00,43.56,43.6,43.54,43.55,98689.0,41.5652,41.6033,41.5461,41.5556,98689.0
2023-10-06 14:20:00,43.54,43.58,43.53,43.55,105653.0,41.5461,41.5842,41.5365,41.5556,105653.0
2023-10-06 14:25:00,43.55,43.59,43.54,43.59,133122.0,41.5556,41.5938,41.5461,41.5938,133122.0
2023-10-06 14:30:00,43.59,43.59,43.53,43.56,136207.0,41.5938,41.5938,41.5365,41.5652,136207.0
2023-10-06 14:35:00,43.57,43.6,43.55,43.59,140894.0,41.5747,41.6033,41.5556,41.5938,140894.0
2023-10-06 14:40:00,43.59,43.61,43.57,43.58,132300.0,41.5938,41.6129,41.5747,41.5842,132300.0
2023-10-06 14:45:00,43.57,43.59,43.56,43.57,161817.0,41.5747,41.5938,41.5652,41.5747,161817.0
2023-10-06 14:50:00,43.57,43.59,43.55,43.57,118083.0,41.5747,41.5938,41.5556,41.5747,118083.0
2023-10-06 14:55:00,43.56,43.58,43.54,43.57,93706.0,41.5652,41.5842,41.5461,41.5747,93706.0
2023-10-06 15:00:00,43.56,43.59,43.53,43.53,138739.0,41.5652,41.5938,41.5365,41.5365,138739.0
2023-10-06 15:05:00,43.53,43.58,43.51,43.57,164547.0,41.5365,41.5842,41.5174,41.5747,164547.0
2023-10-06 15:10:00,43.57,43.57,43.52,43.55,116597.0,41.5747,41.5747,41.527,41.5556,116597.0
2023-10-06 15:15:00,43.56,43.58,43.51,43.54,155925.0,41.5652,41.5842,41.5174,41.5461,155925.0
2023-10-06 15:20:00,43.54,43.55,43.51,43.54,203286.0,41.5461,41.5556,41.5174,41.5461,203286.0
2023-10-06 15:25:00,43.54,43.55,43.51,43.54,145241.0,41.5461,41.5556,41.5174,41.5461,145241.0
2023-10-06 15:30:00,43.54,43.55,43.44,43.47,185938.0,41.5461,41.5556,41.4506,41.4793,185938.0
2023-10-06 15:35:00,43.46,43.5,43.46,43.5,175634.0,41.4697,41.5079,41.4697,41.5079,175634.0
2023-10-06 15:40:00,43.5,43.51,43.45,43.46,213070.0,41.5079,41.5174,41.4602,41.4697,213070.0
2023-10-06 15:45:00,43.45,43.5,43.43,43.48,281246.0,41.4602,41.5079,41.4411,41.4888,281246.0
2023-10-06 15:50:00,43.47,43.49,43.41,43.41,571961.0,41.4793,41.4984,41.422,41.422,571961.0
2023-10-06 15:55:00,43.41,43.49,43.41,43.46,1165692.0,41.422,41.4984,41.422,41.4697,1165692.0
2023-10-09 09:30:00,43.46,43.5,43.38,43.47,294677.0,41.4697,41.5079,41.3934,41.4793,294677.0
2023-10-09 09:35:00,43.47,43.54,43.45,43.46,143943.0,41.4793,41.5461,41.4602,41.4697,143943.0
2023-10-09 09:40:00,43.46,43.57,43.44,43.55,251867.0,41.4697,41.5747,41.4506,41.5556,251867.0
2023-10-09 09:45:00,43.55,43.63,43.53,43.55,103662.0,41.5556,41.6319,41.5365,41.5556,103662.0
2023-10-09 09:50:00,43.55,43.58,43.51,43.58,105483.0,41.5556,41.5842,41.5174,41.5842,105483.0
2023-10-09 09:55:00,43.58,43.61,43.55,43.59,64545.0,41.5842,41.6129,41.5556,41.5938,64545.0
2023-10-09 10:00:00,43.58,43.6,43.43,43.44,123708.0,41.5842,41.6033,41.4411,41.4506,123708.0
2023-10-09 10:05:00,43.45,43.46,43.38,43.39,64110.0,41.4602,41.4697,41.3934,41.4029,64110.0
2023-10-09 10:10:00,43.4,43.42,43.37,43.4,103789.0,41.4125,41.4316,41.3839,41.4125,103789.0
2023-10-09 10:15:00,43.4,43.44,43.39,43.44,80749.0,41.4125,41.4506,41.4029,41.4506,80749.0
2023-10-09 10:20:00,43.44,43.46,43.41,43.45,128856.0,41.4506,41.4697,41.422,41.4602,128856.0
2023-10-09 10:25:00,43.44,43.45,43.38,43.39,113284.0,41.4506,41.4602,41.3934,41.4029,113284.0
2023-10-09 10:30:00,43.4,43.44,43.36,43.39,135134.0,41.4125,41.4506,41.3743,41.4029,135134.0
2023-10-09 10:35:00,43.39,43.42,43.35,43.36,92032.0,41.4029,41.4316,41.3648,41.3743,92032.0
2023-10-09 10:40:00,43.36,43.47,43.36,43.45,220147.0,41.3743,41.4793,41.3743,41.4602,220147.0
2023-10-09 10:45:00,43.45,43.51,43.43,43.44,162558.0,41.4602,41.5174,41.4411,41.4506,162558.0
2023-10-09 10:50:00,43.43,43.44,43.39,43.41,149142.0,41.4411,41.4506,41.4029,41.422,149142.0
2023-10-09 10:55:00,43.41,43.47,43.41,43.47,112409.0,41.422,41.4793,41.422,41.4793,112409.0
2023-10-09 11:00:00,43.47,43.62,43.45,43.62,118252.0,41.4793,41.6224,41.4602,41.6224,118252.0
2023-10-09 11:05:00,43.62,43.69,43.58,43.68,61957.0,41.6224,41.6892,41.5842,41.6797,61957.0
2023-10-09 11:10:00,43.68,43.7,43.66,43.69,77479.0,41.6797,41.6987,41.6606,41.6892,77479.0
2023-10-09 11:15:00,43.69,43.75,43.68,43.74,63083.0,41.6892,41.7465,41.6797,41.7369,63083.0
2023-10-09 11:20:00,43.75,43.78,43.73,43.75,183439.0,41.7465,41.7751,41.7274,41.7465,183439.0
2023-10-09 11:25:00,43.75,43.8,43.75,43.78,99583.0,41.7465,41.7942,41.7465,41.7751,99583.0
2023-10-09 11:30:00,43.79,43.8,43.75,43.78,95607.0,41.7846,41.7942,41.7465,41.7751,95607.0
2023-10-09 11:35:00,43.78,43.84,43.75,43.82,108561.0,41.7751,41.8323,41.7465,41.8132,108561.0
2023-10-09 11:40:00,43.83,43.86,43.81,43.84,44185.0,41.8228,41.8514,41.8037,41.8323,44185.0
2023-10-09 11:45:00,43.85,43.87,43.8,43.81,88917.0,41.8419,41.861,41.7942,41.8037,88917.0
2023-10-09 11:50:00,43.81,43.84,43.81,43.84,118508.0,41.8037,41.8323,41.8037,41.8323,118508.0
2023-10-09 11:55:00,43.84,43.87,43.82,43.87,86605.0,41.8323,41.861,41.8132,41.861,86605.0
2023-10-09 12:00:00,43.87,43.87,43.8,43.82,70256.0,41.861,41.861,41.7942,41.8132,70256.0
2023-10-09 12:05:00,43.82,43.88,43.81,43.88,48333.0,41.8132,41.8705,41.8037,41.8705,48333.0
2023-10-09 12:10:00,43.88,43.91,43.84,43.86,63961.0,41.8705,41.8991,41.8323,41.8514,63961.0
2023-10-09 12:15:00,43.86,43.91,43.85,43.89,57409.0,41.8514,41.8991,41.8419,41.88,57409.0
2023-10-09 12:20:00,43.89,43.93,43.87,43.92,33281.0,41.88,41.9182,41.861,41.9087,33281.0
2023-10-09 12:25:00,43.92,43.92,43.87,43.87,61024.0,41.9087,41.9087,41.861,41.861,61024.0
2023-10-09 12:30:00,43.87,43.88,43.81,43.82,71391.0,41.861,41.8705,41.8037,41.8132,71391.0
2023-10-09 12:35:00,43.82,43.83,43.78,43.8,75907.0,41.8132,41.8228,41.7751,41.7942,75907.0
2023-10-09 12:40:00,43.8,43.85,43.8,43.84,105874.0,41.7942,41.8419,41.7942,41.8323,105874.0
2023-10-09 12:45:00,43.84,43.88,43.81,43.86,91861.0,41.8323,41.8705,41.8037,41.8514,91861.0
2023-10-09 12:50:00,43.86,43.88,43.83,43.87,156247.0,41.8514,41.8705,41.8228,41.861,156247.0
2023-10-09 12:55:00,43.87,43.9,43.85,43.9,74761.0,41.861,41.8896,41.8419,41.8896,74761.0
2023-10-09 13:00:00,43.9,43.91,43.87,43.9,94523.0,41.8896,41.8991,41.861,41.8896,94523.0
2023-10-09 13:05:00,43.9,43.91,43.87,43.91,42407.0,41.8896,41.8991,41.861,41.8991,42407.0
2023-10-09 13:10:00,43.91,43.96,43.9,43.92,101410.0,41.8991,41.9468,41.8896,41.9087,101410.0
2023-10-09 13:15:00,43.92,43.96,43.91,43.96,70439.0,41.9087,41.9468,41.8991,41.9468,70439.0
2023-10-09 13:20:00,43.96,43.96,43.92,43.94,71140.0,41.9468,41.9468,41.9087,41.9278,71140.0
2023-10-09 13:25:00,43.94,44.01,43.94,44.01,121283.0,41.9278,41.9945,41.9278,41.9945,121283.0
2023-10-09 13:30:00,44.01,44.09,44.0,44.08,111343.0,41.9945,42.0709,41.985,42.0613,111343.0
2023-10-09 13:35:00,44.09,44.12,44.07,44.12,85343.0,42.0709,42.0995,42.0518,42.0995,85343.0
2023-10-09 13:40:00,44.12,44.17,44.1,44.16,116780.0,42.0995,42.1472,42.0804,42.1377,116780.0
2023-10-09 13:45:00,44.16,44.17,44.12,44.14,126778.0,42.1377,42.1472,42.0995,42.1186,126778.0
2023-10-09 13:50:00,44.14,44.16,44.12,44.14,92243.0,42.1186,42.1377,42.0995,42.1186,92243.0
2023-10-09 13:55:00,44.14,44.19,44.14,44.18,112980.0,42.1186,42.1663,42.1186,42.1568,112980.0
2023-10-09 14:00:00,44.18,44.21,44.16,44.19,124944.0,42.1568,42.1854,42.1377,42.1663,124944.0
2023-10-09 14:05:00,44.19,44.24,44.18,44.22,171274.0,42.1663,42.214,42.1568,42.1949,171274.0
2023-10-09 14:10:00,44.23,44.23,44.2,44.22,75883.0,42.2045,42.2045,42.1758,42.1949,75883.0
2023-10-09 14:15:00,44.22,44.23,44.18,44.18,111132.0,42.1949,42.2045,42.1568,42.1568,111132.0
2023-10-09 14:20:00,44.19,44.2,44.16,44.16,76793.0,42.1663,42.1758,42.1377,42.1377,76793.0
2023-10-09 14:25:00,44.16,44.2,44.14,44.2,127770.0,42.1377,42.1758,42.1186,42.1758,127770.0
2023-10-09 14:30:00,44.2,44.22,44.15,44.17,73970.0,42.1758,42.1949,42.1281,42.1472,73970.0
2023-10-09 14:35:00,44.17,44.18,44.12,44.14,88841.0,42.1472,42.1568,42.0995,42.1186,88841.0
2023-10-09 14:40:00,44.14,44.23,44.14,44.22,93687.0,42.1186,42.2045,42.1186,42.1949,93687.0
2023-10-09 14:45:00,44.21,44.21,44.18,44.19,65816.0,42.1854,42.1854,42.1568,42.1663,65816.0
2023-10-09 14:50:00,44.19,44.2,44.14,44.15,63089.0,42.1663,42.1758,42.1186,42.1281,63089.0
2023-10-09 14:55:00,44.15,44.17,44.12,44.14,82989.0,42.1281,42.1472,42.0995,42.1186,82989.0
2023-10-09 15:00:00,44.15,44.17,44.09,44.14,104488.0,42.1281,42.1472,42.0709,42.1186,104488.0
2023-10-09 15:05:00,44.14,44.17,44.12,44.15,73143.0,42.1186,42.1472,42.0995,42.1281,73143.0
2023-10-09 15:10:00,44.15,44.16,44.12,44.12,103351.0,42.1281,42.1377,42.0995,42.0995,103351.0
2023-10-09 15:15:00,44.13,44.15,44.09,44.1,126359.0,42.1091,42.1281,42.0709,42.0804,126359.0
2023-10-09 15:20:00,44.09,44.14,44.09,44.13,80533.0,42.0709,42.1186,42.0709,42.1091,80533.0
2023-10-09 15:25:00,44.13,44.15,44.07,44.08,117519.0,42.1091,42.1281,42.0518,42.0613,117519.0
2023-10-09 15:30:00,44.08,44.09,44.05,44.07,142492.0,42.0613,42.0709,42.0327,42.0518,142492.0
2023-10-09 15:35:00,44.07,44.13,44.06,44.09,264439.0,42.0518,42.1091,42.0423,42.0709,264439.0
2023-10-09 15:40:00,44.09,44.09,44.04,44.04,209028.0,42.0709,42.0709,42.0232,42.0232,209028.0
2023-10-09 15:45:00,44.05,44.1,44.03,44.09,239208.0,42.0327,42.0804,42.0136,42.0709,239208.0
2023-10-09 15:50:00,44.08,44.13,44.04,44.1,629721.0,42.0613,42.1091,42.0232,42.0804,629721.0
2023-10-09 15:55:00,44.1,44.11,44.07,44.1,919875.0,42.0804,42.09,42.0518,42.0804,919875.0
2023-10-10 09:30:00,44.24,44.27,44.04,44.04,392339.0,42.214,42.2426,42.0232,42.0232,392339.0
2023-10-10 09:35:00,44.03,44.11,43.89,43.94,117328.0,42.0136,42.09,41.88,41.9278,117328.0
2023-10-10 09:40:00,43.95,43.96,43.82,43.93,114454.0,41.9373,41.9468,41.8132,41.9182,114454.0
2023-10-10 09:45:00,43.93,44.05,43.93,44.04,113276.0,41.9182,42.0327,41.9182,42.0232,113276.0
2023-10-10 09:50:00,44.05,44.1,43.96,43.98,125827.0,42.0327,42.0804,41.9468,41.9659,125827.0
2023-10-10 09:55:00,43.98,44.03,43.94,44.02,77637.0,41.9659,42.0136,41.9278,42.0041,77637.0
2023-10-10 10:00:00,44.03,44.16,44.02,44.16,112792.0,42.0136,42.1377,42.0041,42.1377,112792.0
2023-10-10 10:05:00,44.15,44.25,44.14,44.24,124976.0,42.1281,42.2236,42.1186,42.214,124976.0
2023-10-10 10:10:00,44.25,44.34,44.23,44.34,125876.0,42.2236,42.3094,42.2045,42.3094,125876.0
2023-10-10 10:15:00,44.34,44.37,44.27,44.27,84709.0,42.3094,42.3381,42.2426,42.2426,84709.0
2023-10-10 10:20:00,44.27,44.33,44.24,44.26,96773.0,42.2426,42.2999,42.214,42.2331,96773.0
2023-10-10 10:25:00,44.26,44.32,44.24,44.3,89215.0,42.2331,42.2904,42.214,42.2713,89215.0
2023-10-10 10:30:00,44.3,44.31,44.22,44.27,108294.0,42.2713,42.2808,42.1949,42.2426,108294.0
2023-10-10 10:35:00,44.27,44.35,44.25,44.26,139213.0,42.2426,42.319,42.2236,42.2331,139213.0
2023-10-10 10:40:00,44.26,44.32,44.25,44.28,150233.0,42.2331,42.2904,42.2236,42.2522,150233.0
2023-10-10 10:45:00,44.29,44.35,44.27,44.32,128766.0,42.2617,42.319,42.2426,42.2904,128766.0
2023-10-10 10:50:00,44.32,44.34,44.29,44.34,124441.0,42.2904,42.3094,42.2617,42.3094,124441.0
2023-10-10 10:55:00,44.34,44.42,44.32,44.4,261694.0,42.3094,42.3858,42.2904,42.3667,261694.0
2023-10-10 11:00:00,44.4,44.43,44.36,44.41,104186.0,42.3667,42.3953,42.3285,42.3762,104186.0
2023-10-10 11:05:00,44.41,44.53,44.41,44.5,136370.0,42.3762,42.4907,42.3762,42.4621,136370.0
2023-10-10 11:10:00,44.5,44.57,44.49,44.55,94703.0,42.4621,42.5289,42.4526,42.5098,94703.0
2023-10-10 11:15:00,44.56,44.63,44.56,44.58,141471.0,42.5194,42.5862,42.5194,42.5384,141471.0
2023-10-10 11:20:00,44.59,44.59,44.48,44.49,108116.0,42.548,42.548,42.443,42.4526,108116.0
2023-10-10 11:25:00,44.49,44.5,44.44,44.47,81594.0,42.4526,42.4621,42.4049,42.4335,81594.0
2023-10-10 11:30:00,44.46,44.51,44.45,44.5,122882.0,42.4239,42.4716,42.4144,42.4621,122882.0
2023-10-10 11:35:00,44.5,44.52,44.46,44.51,73210.0,42.4621,42.4812,42.4239,42.4716,73210.0
2023-10-10 11:40:00,44.51,44.52,44.46,44.51,100653.0,42.4716,42.4812,42.4239,42.4716,100653.0
2023-10-10 11:45:00,44.5,44.51,44.48,44.51,58157.0,42.4621,42.4716,42.443,42.4716,58157.0
2023-10-10 11:50:00,44.51,44.51,44.49,44.5,88946.0,42.4716,42.4716,42.4526,42.4621,88946.0
2023-10-10 11:55:00,44.51,44.55,44.5,44.55,103713.0,42.4716,42.5098,42.4621,42.5098,103713.0
2023-10-10 12:00:00,44.55,44.55,44.49,44.54,68460.0,42.5098,42.5098,42.4526,42.5003,68460.0
2023-10-10 12:05:00,44.53,44.55,44.5,44.53,72161.0,42.4907,42.5098,42.4621,42.4907,72161.0
2023-10-10 12:10:00,44.53,44.54,44.51,44.52,56652.0,42.4907,42.5003,42.4716,42.4812,56652.0
2023-10-10 12:15:00,44.53,44.53,44.51,44.52,46047.0,42.4907,42.4907,42.4716,42.4812,46047.0
2023-10-10 12:20:00,44.53,44.55,44.51,44.55,91201.0,42.4907,42.5098,42.4716,42.5098,91201.0
2023-10-10 12:25:00,44.55,44.63,44.54,44.63,57677.0,42.5098,42.5862,42.5003,42.5862,57677.0
2023-10-10 12:30:00,44.63,44.66,44.62,44.65,108437.0,42.5862,42.6148,42.5766,42.6052,108437.0
2023-10-10 12:35:00,44.65,44.66,44.63,44.65,36059.0,42.6052,42.6148,42.5862,42.6052,36059.0
2023-10-10 12:40:00,44.65,44.66,44.61,44.65,64768.0,42.6052,42.6148,42.5671,42.6052,64768.0
2023-10-10 12:45:00,44.64,44.65,44.55,44.57,56047.0,42.5957,42.6052,42.5098,42.5289,56047.0
2023-10-10 12:50:00,44.57,44.59,44.52,44.55,106071.0,42.5289,42.548,42.4812,42.5098,106071.0
2023-10-10 12:55:00,44.55,44.58,44.54,44.57,143694.0,42.5098,42.5384,42.5003,42.5289,143694.0
2023-10-10 13:00:00,44.57,44.6,44.5,44.5,117672.0,42.5289,42.5575,42.4621,42.4621,117672.0
2023-10-10 13:05:00,44.5,44.5,44.42,44.45,57330.0,42.4621,42.4621,42.3858,42.4144,57330.0
2023-10-10 13:10:00,44.45,44.52,44.44,44.5,46851.0,42.4144,42.4812,42.4049,42.4621,46851.0
2023-10-10 13:15:00,44.5,44.57,44.47,44.57,99701.0,42.4621,42.5289,42.4335,42.5289,99701.0
2023-10-10 13:20:00,44.57,44.6,44.54,44.57,53916.0,42.5289,42.5575,42.5003,42.5289,53916.0
2023-10-10 13:25:00,44.58,44.6,44.56,44.59,64522.0,42.5384,42.5575,42.5194,42.548,64522.0
2023-10-10 13:30:00,44.59,44.6,44.51,44.55,55941.0,42.548,42.5575,42.4716,42.5098,55941.0
2023-10-10 13:35:00,44.55,44.59,44.54,44.57,66474.0,42.5098,42.548,42.5003,42.5289,66474.0
2023-10-10 13:40:00,44.58,44.59,44.54,44.57,69801.0,42.5384,42.548,42.5003,42.5289,69801.0
2023-10-10 13:45:00,44.57,44.58,44.53,44.57,73101.0,42.5289,42.5384,42.4907,42.5289,73101.0
2023-10-10 13:50:00,44.57,44.59,44.52,44.59,109318.0,42.5289,42.548,42.4812,42.548,109318.0
2023-10-10 13:55:00,44.59,44.62,44.56,44.57,53382.0,42.548,42.5766,42.5194,42.5289,53382.0
2023-10-10 14:00:00,44.57,44.64,44.56,44.64,138818.0,42.5289,42.5957,42.5194,42.5957,138818.0
2023-10-10 14:05:00,44.64,44.64,44.59,44.59,93008.0,42.5957,42.5957,42.548,42.548,93008.0
2023-10-10 14:10:00,44.59,44.64,44.59,44.6,66262.0,42.548,42.5957,42.548,42.5575,66262.0
2023-10-10 14:15:00,44.59,44.63,44.54,44.62,81955.0,42.548,42.5862,42.5003,42.5766,81955.0
2023-10-10 14:20:00,44.62,44.63,44.57,44.58,48725.0,42.5766,42.5862,42.5289,42.5384,48725.0
2023-10-10 14:25:00,44.57,44.58,44.53,44.54,192642.0,42.5289,42.5384,42.4907,42.5003,192642.0
2023-10-10 14:30:00,44.54,44.58,44.52,44.58,54589.0,42.5003,42.5384,42.4812,42.5384,54589.0
2023-10-10 14:35:00,44.58,44.6,44.54,44.57,69976.0,42.5384,42.5575,42.5003,42.5289,69976.0
2023-10-10 14:40:00,44.57,44.62,44.55,44.62,73155.0,42.5289,42.5766,42.5098,42.5766,73155.0
2023-10-10 14:45:00,44.62,44.65,44.59,44.59,91484.0,42.5766,42.6052,42.548,42.548,91484.0
2023-10-10 14:50:00,44.59,44.6,44.47,44.48,145142.0,42.548,42.5575,42.4335,42.443,145142.0
2023-10-10 14:55:00,44.48,44.51,44.46,44.5,78216.0,42.443,42.4716,42.4239,42.4621,78216.0
2023-10-10 15:00:00,44.5,44.55,44.49,44.54,105637.0,42.4621,42.5098,42.4526,42.5003,105637.0
2023-10-10 15:05:00,44.54,44.55,44.52,44.55,71143.0,42.5003,42.5098,42.4812,42.5098,71143.0
2023-10-10 15:10:00,44.55,44.58,44.54,44.55,103668.0,42.5098,42.5384,42.5003,42.5098,103668.0
2023-10-10 15:15:00,44.56,44.59,44.53,44.53,105624.0,42.5194,42.548,42.4907,42.4907,105624.0
2023-10-10 15:20:00,44.53,44.54,44.48,44.52,141464.0,42.4907,42.5003,42.443,42.4812,141464.0
2023-10-10 15:25:00,44.52,44.53,44.48,44.48,105320.0,42.4812,42.4907,42.443,42.443,105320.0
2023-10-10 15:30:00,44.48,44.5,44.47,44.48,123088.0,42.443,42.4621,42.4335,42.443,123088.0
2023-10-10 15:35:00,44.48,44.52,44.47,44.5,180932.0,42.443,42.4812,42.4335,42.4621,180932.0
2023-10-10 15:40:00,44.5,44.53,44.48,44.5,162970.0,42.4621,42.4907,42.443,42.4621,162970.0
2023-10-10 15:45:00,44.5,44.55,44.49,44.55,229123.0,42.4621,42.5098,42.4526,42.5098,229123.0
2023-10-10 15:50:00,44.55,44.56,44.44,44.45,355962.0,42.5098,42.5194,42.4049,42.4144,355962.0
2023-10-10 15:55:00,44.45,44.51,44.43,44.47,941424.0,42.4144,42.4716,42.3953,42.4335,941424.0
2023-10-11 09:30:00,44.65,44.93,44.53,44.58,793860.0,42.6052,42.8724,42.4907,42.5384,793860.0
2023-10-11 09:35:00,44.59,44.63,44.51,44.58,238409.0,42.548,42.5862,42.4716,42.5384,238409.0
2023-10-11 09:40:00,44.59,44.63,44.5,44.62,188181.0,42.548,42.5862,42.4621,42.5766,188181.0
2023-10-11 09:45:00,44.62,44.64,44.55,44.63,111203.0,42.5766,42.5957,42.5098,42.5862,111203.0
2023-10-11 09:50:00,44.64,44.68,44.57,44.58,131760.0,42.5957,42.6339,42.5289,42.5384,131760.0
2023-10-11 09:55:00,44.58,44.66,44.58,44.66,87451.0,42.5384,42.6148,42.5384,42.6148,87451.0
2023-10-11 10:00:00,44.66,44.77,44.64,44.75,140055.0,42.6148,42.7197,42.5957,42.7007,140055.0
2023-10-11 10:05:00,44.75,44.81,44.7,44.71,100073.0,42.7007,42.7579,42.6529,42.6625,100073.0
2023-10-11 10:10:00,44.7,44.72,44.65,44.66,100866.0,42.6529,42.672,42.6052,42.6148,100866.0
2023-10-11 10:15:00,44.66,44.7,44.6,44.61,123934.0,42.6148,42.6529,42.5575,42.5671,123934.0
2023-10-11 10:20:00,44.6,44.66,44.59,44.62,94133.0,42.5575,42.6148,42.548,42.5766,94133.0
2023-10-11 10:25:00,44.61,44.7,44.6,44.7,112217.0,42.5671,42.6529,42.5575,42.6529,112217.0
2023-10-11 10:30:00,44.7,44.7,44.65,44.66,103722.0,42.6529,42.6529,42.6052,42.6148,103722.0
2023-10-11 10:35:00,44.66,44.67,44.58,44.6,222918.0,42.6148,42.6243,42.5384,42.5575,222918.0
2023-10-11 10:40:00,44.6,44.6,44.49,44.51,145859.0,42.5575,42.5575,42.4526,42.4716,145859.0
2023-10-11 10:45:00,44.51,44.56,44.47,44.55,175988.0,42.4716,42.5194,42.4335,42.5098,175988.0
2023-10-11 10:50:00,44.55,44.6,44.53,44.53,178762.0,42.5098,42.5575,42.4907,42.4907,178762.0
2023-10-11 10:55:00,44.52,44.52,44.47,44.49,58454.0,42.4812,42.4812,42.4335,42.4526,58454.0
2023-10-11 11:00:00,44.49,44.58,44.48,44.55,96578.0,42.4526,42.5384,42.443,42.5098,96578.0
2023-10-11 11:05:00,44.55,44.6,44.5,44.53,86451.0,42.5098,42.5575,42.4621,42.4907,86451.0
2023-10-11 11:10:00,44.53,44.58,44.53,44.55,132744.0,42.4907,42.5384,42.4907,42.5098,132744.0
2023-10-11 11:15:00,44.54,44.55,44.46,44.47,143474.0,42.5003,42.5098,42.4239,42.4335,143474.0
2023-10-11 11:20:00,44.48,44.49,44.44,44.48,70361.0,42.443,42.4526,42.4049,42.443,70361.0
2023-10-11 11:25:00,44.48,44.48,44.42,44.43,79761.0,42.443,42.443,42.3858,42.3953,79761.0
2023-10-11 11:30:00,44.44,44.48,44.43,44.48,98186.0,42.4049,42.443,42.3953,42.443,98186.0
2023-10-11 11:35:00,44.48,44.49,44.45,44.47,77560.0,42.443,42.4526,42.4144,42.4335,77560.0
2023-10-11 11:40:00,44.47,44.47,44.39,44.44,93350.0,42.4335,42.4335,42.3571,42.4049,93350.0
2023-10-11 11:45:00,44.44,44.49,44.43,44.44,75948.0,42.4049,42.4526,42.3953,42.4049,75948.0
2023-10-11 11:50:00,44.45,44.47,44.43,44.44,58451.0,42.4144,42.4335,42.3953,42.4049,58451.0
2023-10-11 11:55:00,44.44,44.45,44.41,44.42,49401.0,42.4049,42.4144,42.3762,42.3858,49401.0
2023-10-11 12:00:00,44.43,44.46,44.4,44.44,89290.0,42.3953,42.4239,42.3667,42.4049,89290.0
2023-10-11 12:05:00,44.45,44.45,44.38,44.38,80812.0,42.4144,42.4144,42.3476,42.3476,80812.0
2023-10-11 12:10:00,44.38,44.41,44.37,44.39,54525.0,42.3476,42.3762,42.3381,42.3571,54525.0
2023-10-11 12:15:00,44.4,44.41,44.38,44.4,71020.0,42.3667,42.3762,42.3476,42.3667,71020.0
2023-10-11 12:20:00,44.4,44.41,44.35,44.37,62020.0,42.3667,42.3762,42.319,42.3381,62020.0
2023-10-11 12:25:00,44.37,44.37,44.35,44.37,53222.0,42.3381,42.3381,42.319,42.3381,53222.0
2023-10-11 12:30:00,44.37,44.39,44.35,44.37,67973.0,42.3381,42.3571,42.319,42.3381,67973.0
2023-10-11 12:35:00,44.38,44.42,44.35,44.41,68172.0,42.3476,42.3858,42.319,42.3762,68172.0
2023-10-11 12:40:00,44.4,44.42,44.39,44.39,40879.0,42.3667,42.3858,42.3571,42.3571,40879.0
2023-10-11 12:45:00,44.4,44.4,44.37,44.39,73386.0,42.3667,42.3667,42.3381,42.3571,73386.0
2023-10-11 12:50:00,44.38,44.4,44.33,44.34,58296.0,42.3476,42.3667,42.2999,42.3094,58296.0
2023-10-11 12:55:00,44.36,44.4,44.33,44.4,53762.0,42.3285,42.3667,42.2999,42.3667,53762.0
2023-10-11 13:00:00,44.4,44.42,44.33,44.34,64537.0,42.3667,42.3858,42.2999,42.3094,64537.0
2023-10-11 13:05:00,44.34,44.37,44.32,44.36,42040.0,42.3094,42.3381,42.2904,42.3285,42040.0
2023-10-11 13:10:00,44.37,44.38,44.35,44.38,46904.0,42.3381,42.3476,42.319,42.3476,46904.0
2023-10-11 13:15:00,44.37,44.39,44.3,44.3,76634.0,42.3381,42.3571,42.2713,42.2713,76634.0
2023-10-11 13:20:00,44.3,44.33,44.29,44.3,59244.0,42.2713,42.2999,42.2617,42.2713,59244.0
2023-10-11 13:25:00,44.3,44.33,44.28,44.3,116798.0,42.2713,42.2999,42.2522,42.2713,116798.0
2023-10-11 13:30:00,44.29,44.31,44.27,44.27,62040.0,42.2617,42.2808,42.2426,42.2426,62040.0
2023-10-11 13:35:00,44.27,44.29,44.25,44.27,80288.0,42.2426,42.2617,42.2236,42.2426,80288.0
2023-10-11 13:40:00,44.27,44.29,44.27,44.29,48596.0,42.2426,42.2617,42.2426,42.2617,48596.0
2023-10-11 13:45:00,44.29,44.29,44.23,44.25,55514.0,42.2617,42.2617,42.2045,42.2236,55514.0
2023-10-11 13:50:00,44.25,44.26,44.22,44.23,65965.0,42.2236,42.2331,42.1949,42.2045,65965.0
2023-10-11 13:55:00,44.23,44.29,44.22,44.29,48245.0,42.2045,42.2617,42.1949,42.2617,48245.0
2023-10-11 14:00:00,44.28,44.33,44.26,44.27,97997.0,42.2522,42.2999,42.2331,42.2426,97997.0
2023-10-11 14:05:00,44.27,44.29,44.25,44.27,68004.0,42.2426,42.2617,42.2236,42.2426,68004.0
2023-10-11 14:10:00,44.27,44.3,44.26,44.27,68610.0,42.2426,42.2713,42.2331,42.2426,68610.0
2023-10-11 14:15:00,44.27,44.31,44.27,44.28,81420.0,42.2426,42.2808,42.2426,42.2522,81420.0
2023-10-11 14:20:00,44.28,44.33,44.27,44.32,214274.0,42.2522,42.2999,42.2426,42.2904,214274.0
2023-10-11 14:25:00,44.32,44.35,44.28,44.29,79397.0,42.2904,42.319,42.2522,42.2617,79397.0
2023-10-11 14:30:00,44.3,44.31,44.27,44.27,108665.0,42.2713,42.2808,42.2426,42.2426,108665.0
2023-10-11 14:35:00,44.27,44.29,44.21,44.23,149320.0,42.2426,42.2617,42.1854,42.2045,149320.0
2023-10-11 14:40:00,44.23,44.25,44.2,44.21,103431.0,42.2045,42.2236,42.1758,42.1854,103431.0
2023-10-11 14:45:00,44.21,44.24,44.19,44.23,84940.0,42.1854,42.214,42.1663,42.2045,84940.0
2023-10-11 14:50:00,44.22,44.23,44.19,44.2,92327.0,42.1949,42.2045,42.1663,42.1758,92327.0
2023-10-11 14:55:00,44.2,44.2,44.15,44.16,127829.0,42.1758,42.1758,42.1281,42.1377,127829.0
2023-10-11 15:00:00,44.17,44.21,44.15,44.18,116615.0,42.1472,42.1854,42.1281,42.1568,116615.0
2023-10-11 15:05:00,44.17,44.18,44.13,44.16,136065.0,42.1472,42.1568,42.1091,42.1377,136065.0
2023-10-11 15:10:00,44.16,44.18,44.14,44.15,136381.0,42.1377,42.1568,42.1186,42.1281,136381.0
2023-10-11 15:15:00,44.15,44.16,44.1,44.11,234994.0,42.1281,42.1377,42.0804,42.09,234994.0
2023-10-11 15:20:00,44.12,44.13,44.09,44.13,232631.0,42.0995,42.1091,42.0709,42.1091,232631.0
2023-10-11 15:25:00,44.13,44.14,44.1,44.12,182060.0,42.1091,42.1186,42.0804,42.0995,182060.0
2023-10-11 15:30:00,44.11,44.19,44.1,44.18,295677.0,42.09,42.1663,42.0804,42.1568,295677.0
2023-10-11 15:35:00,44.18,44.28,44.16,44.27,160676.0,42.1568,42.2522,42.1377,42.2426,160676.0
2023-10-11 15:40:00,44.27,44.31,44.2,44.31,270802.0,42.2426,42.2808,42.1758,42.2808,270802.0
2023-10-11 15:45:00,44.3,44.31,44.23,44.25,306701.0,42.2713,42.2808,42.2045,42.2236,306701.0
2023-10-11 15:50:00,44.25,44.29,44.17,44.2,731381.0,42.2236,42.2617,42.1472,42.1758,731381.0
2023-10-11 15:55:00,44.2,44.25,44.19,44.22,971646.0,42.1758,42.2236,42.1663,42.1949,971646.0
2023-10-12 09:30:00,44.34,44.46,44.27,44.38,248687.0,42.3094,42.4239,42.2426,42.3476,248687.0
2023-10-12 09:35:00,44.38,44.38,44.18,44.25,92176.0,42.3476,42.3476,42.1568,42.2236,92176.0
2023-10-12 09:40:00,44.26,44.32,44.25,44.25,103692.0,42.2331,42.2904,42.2236,42.2236,103692.0
2023-10-12 09:45:00,44.26,44.28,44.2,44.21,105472.0,42.2331,42.2522,42.1758,42.1854,105472.0
2023-10-12 09:50:00,44.21,44.23,44.09,44.1,130242.0,42.1854,42.2045,42.0709,42.0804,130242.0
2023-10-12 09:55:00,44.1,44.11,43.98,44.01,116387.0,42.0804,42.09,41.9659,41.9945,116387.0
2023-10-12 10:00:00,44.01,44.02,43.91,44.0,104206.0,41.9945,42.0041,41.8991,41.985,104206.0
2023-10-12 10:05:00,44.0,44.01,43.94,43.99,146166.0,41.985,41.9945,41.9278,41.9755,146166.0
2023-10-12 10:10:00,43.99,44.02,43.97,44.02,119286.0,41.9755,42.0041,41.9564,42.0041,119286.0
2023-10-12 10:15:00,44.02,44.06,44.0,44.05,103553.0,42.0041,42.0423,41.985,42.0327,103553.0
2023-10-12 10:20:00,44.05,44.08,44.02,44.02,86334.0,42.0327,42.0613,42.0041,42.0041,86334.0
2023-10-12 10:25:00,44.02,44.08,43.98,44.03,106785.0,42.0041,42.0613,41.9659,42.0136,106785.0
2023-10-12 10:30:00,44.02,44.04,43.97,43.98,93627.0,42.0041,42.0232,41.9564,41.9659,93627.0
2023-10-12 10:35:00,43.97,44.02,43.94,44.01,155786.0,41.9564,42.0041,41.9278,41.9945,155786.0
2023-10-12 10:40:00,44.01,44.01,43.94,43.95,221082.0,41.9945,41.9945,41.9278,41.9373,221082.0
2023-10-12 10:45:00,43.95,43.97,43.91,43.91,87655.0,41.9373,41.9564,41.8991,41.8991,87655.0
2023-10-12 10:50:00,43.91,43.92,43.9,43.9,82970.0,41.8991,41.9087,41.8896,41.8896,82970.0
2023-10-12 10:55:00,43.9,43.99,43.89,43.98,162669.0,41.8896,41.9755,41.88,41.9659,162669.0
2023-10-12 11:00:00,43.99,43.99,43.93,43.98,162776.0,41.9755,41.9755,41.9182,41.9659,162776.0
2023-10-12 11:05:00,43.99,44.05,43.97,44.05,240111.0,41.9755,42.0327,41.9564,42.0327,240111.0
2023-10-12 11:10:00,44.05,44.11,44.04,44.08,123793.0,42.0327,42.09,42.0232,42.0613,123793.0
2023-10-12 11:15:00,44.09,44.15,44.07,44.14,109452.0,42.0709,42.1281,42.0518,42.1186,109452.0
2023-10-12 11:20:00,44.13,44.22,44.12,44.19,122052.0,42.1091,42.1949,42.0995,42.1663,122052.0
2023-10-12 11:25:00,44.19,44.22,44.12,44.13,126501.0,42.1663,42.1949,42.0995,42.1091,126501.0
2023-10-12 11:30:00,44.13,44.13,44.07,44.09,108429.0,42.1091,42.1091,42.0518,42.0709,108429.0
2023-10-12 11:35:00,44.09,44.11,44.05,44.1,77015.0,42.0709,42.09,42.0327,42.0804,77015.0
2023-10-12 11:40:00,44.11,44.12,44.06,44.1,116279.0,42.09,42.0995,42.0423,42.0804,116279.0
2023-10-12 11:45:00,44.11,44.14,44.07,44.09,81484.0,42.09,42.1186,42.0518,42.0709,81484.0
2023-10-12 11:50:00,44.09,44.15,44.08,44.13,72253.0,42.0709,42.1281,42.0613,42.1091,72253.0
2023-10-12 11:55:00,44.14,44.14,44.12,44.14,131351.0,42.1186,42.1186,42.0995,42.1186,131351.0
2023-10-12 12:00:00,44.14,44.22,44.13,44.2,129586.0,42.1186,42.1949,42.1091,42.1758,129586.0
2023-10-12 12:05:00,44.2,44.24,44.18,44.23,90545.0,42.1758,42.214,42.1568,42.2045,90545.0
2023-10-12 12:10:00,44.23,44.27,44.21,44.21,74880.0,42.2045,42.2426,42.1854,42.1854,74880.0
2023-10-12 12:15:00,44.22,44.26,44.21,44.26,126888.0,42.1949,42.2331,42.1854,42.2331,126888.0
2023-10-12 12:20:00,44.26,44.32,44.24,44.31,137035.0,42.2331,42.2904,42.214,42.2808,137035.0
2023-10-12 12:25:00,44.32,44.32,44.26,44.29,99497.0,42.2904,42.2904,42.2331,42.2617,99497.0
2023-10-12 12:30:00,44.29,44.3,44.21,44.21,99372.0,42.2617,42.2713,42.1854,42.1854,99372.0
2023-10-12 12:35:00,44.22,44.25,44.21,44.25,103481.0,42.1949,42.2236,42.1854,42.2236,103481.0
2023-10-12 12:40:00,44.25,44.29,44.24,44.27,136938.0,42.2236,42.2617,42.214,42.2426,136938.0
2023-10-12 12:45:00,44.27,44.31,44.25,44.3,103561.0,42.2426,42.2808,42.2236,42.2713,103561.0
2023-10-12 12:50:00,44.3,44.31,44.26,44.3,96888.0,42.2713,42.2808,42.2331,42.2713,96888.0
2023-10-12 12:55:00,44.3,44.3,44.28,44.29,71165.0,42.2713,42.2713,42.2522,42.2617,71165.0
2023-10-12 13:00:00,44.3,44.3,44.15,44.16,145026.0,42.2713,42.2713,42.1281,42.1377,145026.0
2023-10-12 13:05:00,44.16,44.17,44.09,44.13,125775.0,42.1377,42.1472,42.0709,42.1091,125775.0
2023-10-12 13:10:00,44.13,44.18,44.12,44.16,60903.0,42.1091,42.1568,42.0995,42.1377,60903.0
2023-10-12 13:15:00,44.16,44.18,44.09,44.13,99579.0,42.1377,42.1568,42.0709,42.1091,99579.0
2023-10-12 13:20:00,44.13,44.14,44.06,44.08,91820.0,42.1091,42.1186,42.0423,42.0613,91820.0
2023-10-12 13:25:00,44.09,44.11,44.07,44.08,64602.0,42.0709,42.09,42.0518,42.0613,64602.0
2023-10-12 13:30:00,44.08,44.12,44.04,44.04,115267.0,42.0613,42.0995,42.0232,42.0232,115267.0
2023-10-12 13:35:00,44.05,44.07,44.01,44.02,61614.0,42.0327,42.0518,41.9945,42.0041,61614.0
2023-10-12 13:40:00,44.02,44.05,43.98,43.99,66426.0,42.0041,42.0327,41.9659,41.9755,66426.0
2023-10-12 13:45:00,43.98,44.01,43.97,43.98,73248.0,41.9659,41.9945,41.9564,41.9659,73248.0
2023-10-12 13:50:00,43.98,44.0,43.96,43.99,66727.0,41.9659,41.985,41.9468,41.9755,66727.0
2023-10-12 13:55:00,43.99,44.01,43.93,43.94,48359.0,41.9755,41.9945,41.9182,41.9278,48359.0
2023-10-12 14:00:00,43.94,43.99,43.93,43.93,96637.0,41.9278,41.9755,41.9182,41.9182,96637.0
2023-10-12 14:05:00,43.94,43.96,43.92,43.93,68260.0,41.9278,41.9468,41.9087,41.9182,68260.0
2023-10-12 14:10:00,43.93,43.95,43.9,43.95,104803.0,41.9182,41.9373,41.8896,41.9373,104803.0
2023-10-12 14:15:00,43.95,43.96,43.88,43.88,103290.0,41.9373,41.9468,41.8705,41.8705,103290.0
2023-10-12 14:20:00,43.89,43.95,43.88,43.94,132147.0,41.88,41.9373,41.8705,41.9278,132147.0
2023-10-12 14:25:00,43.94,43.97,43.91,43.91,669158.0,41.9278,41.9564,41.8991,41.8991,669158.0
2023-10-12 14:30:00,43.91,43.95,43.89,43.93,247594.0,41.8991,41.9373,41.88,41.9182,247594.0
2023-10-12 14:35:00,43.93,43.93,43.84,43.84,151657.0,41.9182,41.9182,41.8323,41.8323,151657.0
2023-10-12 14:40:00,43.84,43.86,43.82,43.83,225601.0,41.8323,41.8514,41.8132,41.8228,225601.0
2023-10-12 14:45:00,43.83,43.87,43.8,43.87,126803.0,41.8228,41.861,41.7942,41.861,126803.0
2023-10-12 14:50:00,43.88,43.89,43.82,43.84,102024.0,41.8705,41.88,41.8132,41.8323,102024.0
2023-10-12 14:55:00,43.84,43.88,43.83,43.87,93809.0,41.8323,41.8705,41.8228,41.861,93809.0
2023-10-12 15:00:00,43.86,43.91,43.86,43.91,91567.0,41.8514,41.8991,41.8514,41.8991,91567.0
2023-10-12 15:05:00,43.91,43.92,43.87,43.91,171770.0,41.8991,41.9087,41.861,41.8991,171770.0
2023-10-12 15:10:00,43.91,43.93,43.88,43.93,191397.0,41.8991,41.9182,41.8705,41.9182,191397.0
2023-10-12 15:15:00,43.92,43.93,43.89,43.91,192186.0,41.9087,41.9182,41.88,41.8991,192186.0
2023-10-12 15:20:00,43.91,43.93,43.86,43.87,223588.0,41.8991,41.9182,41.8514,41.861,223588.0
2023-10-12 15:25:00,43.87,43.87,43.85,43.87,183128.0,41.861,41.861,41.8419,41.861,183128.0
2023-10-12 15:30:00,43.87,43.91,43.85,43.86,394792.0,41.861,41.8991,41.8419,41.8514,394792.0
2023-10-12 15:35:00,43.86,43.88,43.82,43.83,448238.0,41.8514,41.8705,41.8132,41.8228,448238.0
2023-10-12 15:40:00,43.83,43.89,43.82,43.87,423606.0,41.8228,41.88,41.8132,41.861,423606.0
2023-10-12 15:45:00,43.87,43.87,43.79,43.86,412025.0,41.861,41.861,41.7846,41.8514,412025.0
2023-10-12 15:50:00,43.86,43.93,43.84,43.89,849467.0,41.8514,41.9182,41.8323,41.88,849467.0
2023-10-12 15:55:00,43.89,43.91,43.86,43.89,988096.0,41.88,41.8991,41.8514,41.88,988096.0
2023-10-13 09:30:00,43.94,44.07,43.83,43.98,305821.0,41.9278,42.0518,41.8228,41.9659,305821.0
2023-10-13 09:35:00,43.98,44.02,43.95,44.0,151715.0,41.9659,42.0041,41.9373,41.985,151715.0
2023-10-13 09:40:00,44.0,44.07,43.9,43.96,151981.0,41.985,42.0518,41.8896,41.9468,151981.0
2023-10-13 09:45:00,43.97,44.05,43.96,43.98,132248.0,41.9564,42.0327,41.9468,41.9659,132248.0
2023-10-13 09:50:00,43.98,44.01,43.97,44.0,112951.0,41.9659,41.9945,41.9564,41.985,112951.0
2023-10-13 09:55:00,44.0,44.05,43.95,43.98,160483.0,41.985,42.0327,41.9373,41.9659,160483.0
2023-10-13 10:00:00,43.98,43.99,43.84,43.96,104191.0,41.9659,41.9755,41.8323,41.9468,104191.0
2023-10-13 10:05:00,43.97,44.01,43.96,43.98,92091.0,41.9564,41.9945,41.9468,41.9659,92091.0
2023-10-13 10:10:00,43.98,43.99,43.94,43.96,130378.0,41.9659,41.9755,41.9278,41.9468,130378.0
2023-10-13 10:15:00,43.96,43.99,43.88,43.89,123401.0,41.9468,41.9755,41.8705,41.88,123401.0
2023-10-13 10:20:00,43.89,43.91,43.85,43.87,77384.0,41.88,41.8991,41.8419,41.861,77384.0
2023-10-13 10:25:00,43.87,43.92,43.84,43.91,76362.0,41.861,41.9087,41.8323,41.8991,76362.0
2023-10-13 10:30:00,43.91,43.96,43.89,43.96,151832.0,41.8991,41.9468,41.88,41.9468,151832.0
2023-10-13 10:35:00,43.96,43.97,43.91,43.92,143145.0,41.9468,41.9564,41.8991,41.9087,143145.0
2023-10-13 10:40:00,43.93,43.97,43.88,43.94,109148.0,41.9182,41.9564,41.8705,41.9278,109148.0
2023-10-13 10:45:00,43.95,44.0,43.91,44.0,128137.0,41.9373,41.985,41.8991,41.985,128137.0
2023-10-13 10:50:00,44.0,44.0,43.85,43.86,127672.0,41.985,41.985,41.8419,41.8514,127672.0
2023-10-13 10:55:00,43.86,43.87,43.84,43.86,88800.0,41.8514,41.861,41.8323,41.8514,88800.0
2023-10-13 11:00:00,43.86,43.87,43.78,43.8,104015.0,41.8514,41.861,41.7751,41.7942,104015.0
2023-10-13 11:05:00,43.8,43.8,43.71,43.77,63321.0,41.7942,41.7942,41.7083,41.7655,63321.0
2023-10-13 11:10:00,43.78,43.8,43.74,43.77,137523.0,41.7751,41.7942,41.7369,41.7655,137523.0
2023-10-13 11:15:00,43.77,43.88,43.76,43.86,59930.0,41.7655,41.8705,41.756,41.8514,59930.0
2023-10-13 11:20:00,43.86,43.87,43.77,43.78,139702.0,41.8514,41.861,41.7655,41.7751,139702.0
2023-10-13 11:25:00,43.78,43.79,43.71,43.76,68908.0,41.7751,41.7846,41.7083,41.756,68908.0
2023-10-13 11:30:00,43.77,43.77,43.71,43.72,73941.0,41.7655,41.7655,41.7083,41.7178,73941.0
2023-10-13 11:35:00,43.73,43.75,43.71,43.72,73967.0,41.7274,41.7465,41.7083,41.7178,73967.0
2023-10-13 11:40:00,43.72,43.74,43.68,43.72,75642.0,41.7178,41.7369,41.6797,41.7178,75642.0
2023-10-13 11:45:00,43.72,43.75,43.69,43.7,88229.0,41.7178,41.7465,41.6892,41.6987,88229.0
2023-10-13 11:50:00,43.71,43.71,43.58,43.6,87564.0,41.7083,41.7083,41.5842,41.6033,87564.0
2023-10-13 11:55:00,43.6,43.6,43.52,43.52,146488.0,41.6033,41.6033,41.527,41.527,146488.0
2023-10-13 12:00:00,43.52,43.57,43.5,43.53,190263.0,41.527,41.5747,41.5079,41.5365,190263.0
2023-10-13 12:05:00,43.54,43.58,43.52,43.56,145347.0,41.5461,41.5842,41.527,41.5652,145347.0
2023-10-13 12:10:00,43.55,43.59,43.54,43.55,94375.0,41.5556,41.5938,41.5461,41.5556,94375.0
2023-10-13 12:15:00,43.55,43.65,43.55,43.65,130695.0,41.5556,41.651,41.5556,41.651,130695.0
2023-10-13 12:20:00,43.66,43.72,43.65,43.69,125296.0,41.6606,41.7178,41.651,41.6892,125296.0
2023-10-13 12:25:00,43.68,43.73,43.66,43.72,108369.0,41.6797,41.7274,41.6606,41.7178,108369.0
2023-10-13 12:30:00,43.72,43.74,43.69,43.73,83341.0,41.7178,41.7369,41.6892,41.7274,83341.0
2023-10-13 12:35:00,43.73,43.74,43.7,43.7,94348.0,41.7274,41.7369,41.6987,41.6987,94348.0
2023-10-13 12:40:00,43.71,43.75,43.7,43.72,45451.0,41.7083,41.7465,41.6987,41.7178,45451.0
2023-10-13 12:45:00,43.73,43.73,43.66,43.67,103962.0,41.7274,41.7274,41.6606,41.6701,103962.0
2023-10-13 12:50:00,43.67,43.67,43.58,43.64,59241.0,41.6701,41.6701,41.5842,41.6415,59241.0
2023-10-13 12:55:00,43.65,43.67,43.63,43.66,50691.0,41.651,41.6701,41.6319,41.6606,50691.0
2023-10-13 13:00:00,43.65,43.71,43.65,43.7,58132.0,41.651,41.7083,41.651,41.6987,58132.0
2023-10-13 13:05:00,43.69,43.71,43.65,43.66,74840.0,41.6892,41.7083,41.651,41.6606,74840.0
2023-10-13 13:10:00,43.66,43.75,43.66,43.71,106056.0,41.6606,41.7465,41.6606,41.7083,106056.0
2023-10-13 13:15:00,43.71,43.74,43.69,43.69,142541.0,41.7083,41.7369,41.6892,41.6892,142541.0
2023-10-13 13:20:00,43.69,43.7,43.66,43.66,60181.0,41.6892,41.6987,41.6606,41.6606,60181.0
2023-10-13 13:25:00,43.66,43.68,43.6,43.62,75258.0,41.6606,41.6797,41.6033,41.6224,75258.0
2023-10-13 13:30:00,43.61,43.62,43.59,43.62,39965.0,41.6129,41.6224,41.5938,41.6224,39965.0
2023-10-13 13:35:00,43.61,43.65,43.6,43.65,78855.0,41.6129,41.651,41.6033,41.651,78855.0
2023-10-13 13:40:00,43.65,43.76,43.64,43.72,211454.0,41.651,41.756,41.6415,41.7178,211454.0
2023-10-13 13:45:00,43.72,43.72,43.68,43.71,144077.0,41.7178,41.7178,41.6797,41.7083,144077.0
2023-10-13 13:50:00,43.71,43.74,43.69,43.7,133387.0,41.7083,41.7369,41.6892,41.6987,133387.0
2023-10-13 13:55:00,43.7,43.71,43.66,43.67,72500.0,41.6987,41.7083,41.6606,41.6701,72500.0
2023-10-13 14:00:00,43.66,43.68,43.61,43.62,151653.0,41.6606,41.6797,41.6129,41.6224,151653.0
2023-10-13 14:05:00,43.62,43.66,43.59,43.62,64350.0,41.6224,41.6606,41.5938,41.6224,64350.0
2023-10-13 14:10:00,43.63,43.64,43.6,43.64,54505.0,41.6319,41.6415,41.6033,41.6415,54505.0
2023-10-13 14:15:00,43.64,43.66,43.6,43.64,86784.0,41.6415,41.6606,41.6033,41.6415,86784.0
2023-10-13 14:20:00,43.64,43.66,43.61,43.63,88622.0,41.6415,41.6606,41.6129,41.6319,88622.0
2023-10-13 14:25:00,43.63,43.64,43.6,43.64,54558.0,41.6319,41.6415,41.6033,41.6415,54558.0
2023-10-13 14:30:00,43.64,43.69,43.64,43.65,153768.0,41.6415,41.6892,41.6415,41.651,153768.0
2023-10-13 14:35:00,43.64,43.65,43.58,43.61,70359.0,41.6415,41.651,41.5842,41.6129,70359.0
2023-10-13 14:40:00,43.61,43.62,43.57,43.58,54722.0,41.6129,41.6224,41.5747,41.5842,54722.0
2023-10-13 14:45:00,43.58,43.59,43.54,43.56,96720.0,41.5842,41.5938,41.5461,41.5652,96720.0
2023-10-13 14:50:00,43.56,43.61,43.55,43.59,196651.0,41.5652,41.6129,41.5556,41.5938,196651.0
2023-10-13 14:55:00,43.59,43.63,43.55,43.63,134850.0,41.5938,41.6319,41.5556,41.6319,134850.0
2023-10-13 15:00:00,43.62,43.66,43.61,43.64,138570.0,41.6224,41.6606,41.6129,41.6415,138570.0
2023-10-13 15:05:00,43.63,43.65,43.58,43.64,141517.0,41.6319,41.651,41.5842,41.6415,141517.0
2023-10-13 15:10:00,43.65,43.69,43.63,43.65,142847.0,41.651,41.6892,41.6319,41.651,142847.0
2023-10-13 15:15:00,43.64,43.65,43.59,43.6,146055.0,41.6415,41.651,41.5938,41.6033,146055.0
2023-10-13 15:20:00,43.6,43.62,43.58,43.61,117228.0,41.6033,41.6224,41.5842,41.6129,117228.0
2023-10-13 15:25:00,43.62,43.63,43.57,43.58,204468.0,41.6224,41.6319,41.5747,41.5842,204468.0
2023-10-13 15:30:00,43.58,43.63,43.58,43.61,216888.0,41.5842,41.6319,41.5842,41.6129,216888.0
2023-10-13 15:35:00,43.61,43.66,43.57,43.65,198147.0,41.6129,41.6606,41.5747,41.651,198147.0
2023-10-13 15:40:00,43.66,43.66,43.62,43.64,206723.0,41.6606,41.6606,41.6224,41.6415,206723.0
2023-10-13 15:45:00,43.64,43.74,43.63,43.73,213673.0,41.6415,41.7369,41.6319,41.7274,213673.0
2023-10-13 15:50:00,43.73,43.79,43.72,43.79,696686.0,41.7274,41.7846,41.7178,41.7846,696686.0
2023-10-13 15:55:00,43.79,43.81,43.72,43.8,1461750.0,41.7846,41.8037,41.7178,41.7942,1461750.0
2023-10-16 09:30:00,44.05,44.07,43.93,44.01,347538.0,42.0327,42.0518,41.9182,41.9945,347538.0
2023-10-16 09:35:00,44.02,44.03,43.96,43.97,89261.0,42.0041,42.0136,41.9468,41.9564,89261.0
2023-10-16 09:40:00,43.97,44.01,43.91,43.99,138214.0,41.9564,41.9945,41.8991,41.9755,138214.0
2023-10-16 09:45:00,43.98,44.02,43.95,44.01,134879.0,41.9659,42.0041,41.9373,41.9945,134879.0
2023-10-16 09:50:00,44.0,44.05,43.94,43.94,140006.0,41.985,42.0327,41.9278,41.9278,140006.0
2023-10-16 09:55:00,43.95,43.95,43.85,43.9,67329.0,41.9373,41.9373,41.8419,41.8896,67329.0
2023-10-16 10:00:00,43.9,43.91,43.82,43.83,77676.0,41.8896,41.8991,41.8132,41.8228,77676.0
2023-10-16 10:05:00,43.84,43.84,43.76,43.79,80589.0,41.8323,41.8323,41.756,41.7846,80589.0
2023-10-16 10:10:00,43.79,43.86,43.78,43.84,152157.0,41.7846,41.8514,41.7751,41.8323,152157.0
2023-10-16 10:15:00,43.85,43.94,43.84,43.91,133293.0,41.8419,41.9278,41.8323,41.8991,133293.0
2023-10-16 10:20:00,43.91,43.96,43.89,43.95,114406.0,41.8991,41.9468,41.88,41.9373,114406.0
2023-10-16 10:25:00,43.95,44.02,43.92,44.0,124178.0,41.9373,42.0041,41.9087,41.985,124178.0
2023-10-16 10:30:00,44.01,44.07,43.99,44.02,133095.0,41.9945,42.0518,41.9755,42.0041,133095.0
2023-10-16 10:35:00,44.02,44.05,43.99,44.0,106001.0,42.0041,42.0327,41.9755,41.985,106001.0
2023-10-16 10:40:00,44.01,44.1,44.0,44.09,142979.0,41.9945,42.0804,41.985,42.0709,142979.0
2023-10-16 10:45:00,44.09,44.1,44.02,44.05,255706.0,42.0709,42.0804,42.0041,42.0327,255706.0
2023-10-16 10:50:00,44.05,44.09,44.04,44.04,254865.0,42.0327,42.0709,42.0232,42.0232,254865.0
2023-10-16 10:55:00,44.04,44.11,44.0,44.1,392155.0,42.0232,42.09,41.985,42.0804,392155.0
2023-10-16 11:00:00,44.11,44.16,44.1,44.14,173122.0,42.09,42.1377,42.0804,42.1186,173122.0
2023-10-16 11:05:00,44.14,44.19,44.14,44.17,166196.0,42.1186,42.1663,42.1186,42.1472,166196.0
2023-10-16 11:10:00,44.17,44.18,44.13,44.14,100909.0,42.1472,42.1568,42.1091,42.1186,100909.0
2023-10-16 11:15:00,44.14,44.15,44.09,44.11,157687.0,42.1186,42.1281,42.0709,42.09,157687.0
2023-10-16 11:20:00,44.11,44.13,44.06,44.11,140760.0,42.09,42.1091,42.0423,42.09,140760.0
2023-10-16 11:25:00,44.11,44.14,44.08,44.11,137172.0,42.09,42.1186,42.0613,42.09,137172.0
2023-10-16 11:30:00,44.12,44.12,44.08,44.09,95109.0,42.0995,42.0995,42.0613,42.0709,95109.0
2023-10-16 11:35:00,44.09,44.1,43.99,43.99,122689.0,42.0709,42.0804,41.9755,41.9755,122689.0
2023-10-16 11:40:00,44.0,44.04,43.98,44.0,68797.0,41.985,42.0232,41.9659,41.985,68797.0
2023-10-16 11:45:00,44.0,44.01,43.97,43.99,72855.0,41.985,41.9945,41.9564,41.9755,72855.0
2023-10-16 11:50:00,43.98,44.01,43.98,43.98,65030.0,41.9659,41.9945,41.9659,41.9659,65030.0
2023-10-16 11:55:00,43.99,44.04,43.96,44.03,163214.0,41.9755,42.0232,41.9468,42.0136,163214.0
2023-10-16 12:00:00,44.04,44.04,43.98,43.99,108273.0,42.0232,42.0232,41.9659,41.9755,108273.0
2023-10-16 12:05:00,44.0,44.09,43.99,44.09,114114.0,41.985,42.0709,41.9755,42.0709,114114.0
2023-10-16 12:10:00,44.09,44.11,44.06,44.08,62772.0,42.0709,42.09,42.0423,42.0613,62772.0
2023-10-16 12:15:00,44.08,44.11,44.07,44.09,67584.0,42.0613,42.09,42.0518,42.0709,67584.0
2023-10-16 12:20:00,44.09,44.1,44.03,44.07,89908.0,42.0709,42.0804,42.0136,42.0518,89908.0
2023-10-16 12:25:00,44.08,44.1,44.06,44.09,70805.0,42.0613,42.0804,42.0423,42.0709,70805.0
2023-10-16 12:30:00,44.09,44.12,44.07,44.08,106895.0,42.0709,42.0995,42.0518,42.0613,106895.0
2023-10-16 12:35:00,44.08,44.14,44.06,44.11,92814.0,42.0613,42.1186,42.0423,42.09,92814.0
2023-10-16 12:40:00,44.11,44.15,44.1,44.14,151327.0,42.09,42.1281,42.0804,42.1186,151327.0
2023-10-16 12:45:00,44.14,44.15,44.1,44.12,92599.0,42.1186,42.1281,42.0804,42.0995,92599.0
2023-10-16 12:50:00,44.12,44.12,44.08,44.1,80606.0,42.0995,42.0995,42.0613,42.0804,80606.0
2023-10-16 12:55:00,44.11,44.11,44.06,44.1,90450.0,42.09,42.09,42.0423,42.0804,90450.0
2023-10-16 13:00:00,44.09,44.15,44.09,44.14,128985.0,42.0709,42.1281,42.0709,42.1186,128985.0
2023-10-16 13:05:00,44.14,44.17,44.13,44.15,79335.0,42.1186,42.1472,42.1091,42.1281,79335.0
2023-10-16 13:10:00,44.15,44.17,44.13,44.16,87694.0,42.1281,42.1472,42.1091,42.1377,87694.0
2023-10-16 13:15:00,44.16,44.16,44.1,44.1,58519.0,42.1377,42.1377,42.0804,42.0804,58519.0
2023-10-16 13:20:00,44.1,44.1,43.96,43.98,200728.0,42.0804,42.0804,41.9468,41.9659,200728.0
2023-10-16 13:25:00,43.98,44.11,43.92,44.11,77950.0,41.9659,42.09,41.9087,42.09,77950.0
2023-10-16 13:30:00,44.11,44.12,44.08,44.1,60168.0,42.09,42.0995,42.0613,42.0804,60168.0
2023-10-16 13:35:00,44.1,44.17,44.09,44.16,98481.0,42.0804,42.1472,42.0709,42.1377,98481.0
2023-10-16 13:40:00,44.17,44.26,44.16,44.25,76679.0,42.1472,42.2331,42.1377,42.2236,76679.0
2023-10-16 13:45:00,44.25,44.27,44.22,44.23,66142.0,42.2236,42.2426,42.1949,42.2045,66142.0
2023-10-16 13:50:00,44.23,44.27,44.22,44.25,80412.0,42.2045,42.2426,42.1949,42.2236,80412.0
2023-10-16 13:55:00,44.25,44.27,44.24,44.25,81021.0,42.2236,42.2426,42.214,42.2236,81021.0
2023-10-16 14:00:00,44.26,44.29,44.25,44.27,75499.0,42.2331,42.2617,42.2236,42.2426,75499.0
2023-10-16 14:05:00,44.28,44.29,44.24,44.26,96199.0,42.2522,42.2617,42.214,42.2331,96199.0
2023-10-16 14:10:00,44.26,44.27,44.18,44.18,110380.0,42.2331,42.2426,42.1568,42.1568,110380.0
2023-10-16 14:15:00,44.19,44.21,44.15,44.21,92269.0,42.1663,42.1854,42.1281,42.1854,92269.0
2023-10-16 14:20:00,44.21,44.23,44.19,44.23,92135.0,42.1854,42.2045,42.1663,42.2045,92135.0
2023-10-16 14:25:00,44.23,44.23,44.19,44.21,78341.0,42.2045,42.2045,42.1663,42.1854,78341.0
2023-10-16 14:30:00,44.21,44.23,44.19,44.23,73455.0,42.1854,42.2045,42.1663,42.2045,73455.0
2023-10-16 14:35:00,44.23,44.24,44.2,44.23,77889.0,42.2045,42.214,42.1758,42.2045,77889.0
2023-10-16 14:40:00,44.23,44.24,44.19,44.22,104149.0,42.2045,42.214,42.1663,42.1949,104149.0
2023-10-16 14:45:00,44.22,44.24,44.2,44.23,90565.0,42.1949,42.214,42.1758,42.2045,90565.0
2023-10-16 14:50:00,44.22,44.23,44.2,44.21,62372.0,42.1949,42.2045,42.1758,42.1854,62372.0
2023-10-16 14:55:00,44.21,44.24,44.2,44.22,97133.0,42.1854,42.214,42.1758,42.1949,97133.0
2023-10-16 15:00:00,44.22,44.24,44.19,44.23,92413.0,42.1949,42.214,42.1663,42.2045,92413.0
2023-10-16 15:05:00,44.24,44.27,44.24,44.27,135726.0,42.214,42.2426,42.214,42.2426,135726.0
2023-10-16 15:10:00,44.26,44.31,44.25,44.27,133601.0,42.2331,42.2808,42.2236,42.2426,133601.0
2023-10-16 15:15:00,44.27,44.27,44.23,44.23,179619.0,42.2426,42.2426,42.2045,42.2045,179619.0
2023-10-16 15:20:00,44.23,44.25,44.22,44.23,127913.0,42.2045,42.2236,42.1949,42.2045,127913.0
2023-10-16 15:25:00,44.23,44.29,44.23,44.29,219169.0,42.2045,42.2617,42.2045,42.2617,219169.0
2023-10-16 15:30:00,44.29,44.3,44.22,44.23,230516.0,42.2617,42.2713,42.1949,42.2045,230516.0
2023-10-16 15:35:00,44.23,44.24,44.2,44.21,184780.0,42.2045,42.214,42.1758,42.1854,184780.0
2023-10-16 15:40:00,44.21,44.28,44.2,44.27,193959.0,42.1854,42.2522,42.1758,42.2426,193959.0
2023-10-16 15:45:00,44.27,44.31,44.23,44.27,514095.0,42.2426,42.2808,42.2045,42.2426,514095.0
2023-10-16 15:50:00,44.27,44.33,44.25,44.33,305571.0,42.2426,42.2999,42.2236,42.2999,305571.0
2023-10-16 15:55:00,44.33,44.33,44.2,44.23,952450.0,42.2999,42.2999,42.1758,42.2045,952450.0
2023-10-17 09:30:00,44.19,44.67,44.19,44.66,550552.0,42.1663,42.6243,42.1663,42.6148,550552.0
2023-10-17 09:35:00,44.66,44.7,44.46,44.52,159884.0,42.6148,42.6529,42.4239,42.4812,159884.0
2023-10-17 09:40:00,44.52,44.53,44.41,44.45,127866.0,42.4812,42.4907,42.3762,42.4144,127866.0
2023-10-17 09:45:00,44.46,44.55,44.42,44.49,126976.0,42.4239,42.5098,42.3858,42.4526,126976.0
2023-10-17 09:50:00,44.49,44.5,44.38,44.46,110932.0,42.4526,42.4621,42.3476,42.4239,110932.0
2023-10-17 09:55:00,44.47,44.5,44.33,44.34,82041.0,42.4335,42.4621,42.2999,42.3094,82041.0
2023-10-17 10:00:00,44.34,44.34,44.2,44.21,171842.0,42.3094,42.3094,42.1758,42.1854,171842.0
2023-10-17 10:05:00,44.21,44.24,44.17,44.19,110493.0,42.1854,42.214,42.1472,42.1663,110493.0
2023-10-17 10:10:00,44.19,44.33,44.13,44.32,113725.0,42.1663,42.2999,42.1091,42.2904,113725.0
2023-10-17 10:15:00,44.31,44.34,44.21,44.22,99011.0,42.2808,42.3094,42.1854,42.1949,99011.0
2023-10-17 10:20:00,44.22,44.26,44.18,44.19,113844.0,42.1949,42.2331,42.1568,42.1663,113844.0
2023-10-17 10:25:00,44.18,44.24,44.18,44.22,84069.0,42.1568,42.214,42.1568,42.1949,84069.0
2023-10-17 10:30:00,44.22,44.25,44.18,44.25,100648.0,42.1949,42.2236,42.1568,42.2236,100648.0
2023-10-17 10:35:00,44.25,44.3,44.23,44.3,145506.0,42.2236,42.2713,42.2045,42.2713,145506.0
2023-10-17 10:40:00,44.29,44.3,44.23,44.27,117740.0,42.2617,42.2713,42.2045,42.2426,117740.0
2023-10-17 10:45:00,44.27,44.31,44.17,44.19,166100.0,42.2426,42.2808,42.1472,42.1663,166100.0
2023-10-17 10:50:00,44.19,44.22,44.16,44.19,98902.0,42.1663,42.1949,42.1377,42.1663,98902.0
2023-10-17 10:55:00,44.2,44.24,44.19,44.23,112145.0,42.1758,42.214,42.1663,42.2045,112145.0
2023-10-17 11:00:00,44.23,44.3,44.23,44.3,132822.0,42.2045,42.2713,42.2045,42.2713,132822.0
2023-10-17 11:05:00,44.3,44.36,44.28,44.29,120108.0,42.2713,42.3285,42.2522,42.2617,120108.0
2023-10-17 11:10:00,44.3,44.37,44.3,44.37,103652.0,42.2713,42.3381,42.2713,42.3381,103652.0
2023-10-17 11:15:00,44.37,44.41,44.36,44.4,153871.0,42.3381,42.3762,42.3285,42.3667,153871.0
2023-10-17 11:20:00,44.41,44.45,44.4,44.43,113600.0,42.3762,42.4144,42.3667,42.3953,113600.0
2023-10-17 11:25:00,44.43,44.44,44.39,44.43,94458.0,42.3953,42.4049,42.3571,42.3953,94458.0
2023-10-17 11:30:00,44.43,44.49,44.42,44.47,87386.0,42.3953,42.4526,42.3858,42.4335,87386.0
2023-10-17 11:35:00,44.47,44.51,44.42,44.42,119062.0,42.4335,42.4716,42.3858,42.3858,119062.0
2023-10-17 11:40:00,44.43,44.43,44.37,44.41,62974.0,42.3953,42.3953,42.3381,42.3762,62974.0
2023-10-17 11:45:00,44.41,44.48,44.41,44.48,80912.0,42.3762,42.443,42.3762,42.443,80912.0
2023-10-17 11:50:00,44.48,44.5,44.46,44.47,87235.0,42.443,42.4621,42.4239,42.4335,87235.0
2023-10-17 11:55:00,44.47,44.54,44.46,44.54,86991.0,42.4335,42.5003,42.4239,42.5003,86991.0
2023-10-17 12:00:00,44.54,44.61,44.52,44.57,149921.0,42.5003,42.5671,42.4812,42.5289,149921.0
2023-10-17 12:05:00,44.57,44.57,44.53,44.55,119598.0,42.5289,42.5289,42.4907,42.5098,119598.0
2023-10-17 12:10:00,44.55,44.58,44.54,44.54,78175.0,42.5098,42.5384,42.5003,42.5003,78175.0
2023-10-17 12:15:00,44.55,44.58,44.53,44.55,66117.0,42.5098,42.5384,42.4907,42.5098,66117.0
2023-10-17 12:20:00,44.56,44.62,44.55,44.57,77070.0,42.5194,42.5766,42.5098,42.5289,77070.0
2023-10-17 12:25:00,44.58,44.63,44.57,44.62,97650.0,42.5384,42.5862,42.5289,42.5766,97650.0
2023-10-17 12:30:00,44.62,44.65,44.6,44.61,76309.0,42.5766,42.6052,42.5575,42.5671,76309.0
2023-10-17 12:35:00,44.6,44.63,44.59,44.61,82547.0,42.5575,42.5862,42.548,42.5671,82547.0
2023-10-17 12:40:00,44.61,44.61,44.58,44.59,61913.0,42.5671,42.5671,42.5384,42.548,61913.0
2023-10-17 12:45:00,44.59,44.61,44.55,44.61,98060.0,42.548,42.5671,42.5098,42.5671,98060.0
2023-10-17 12:50:00,44.61,44.66,44.59,44.65,85321.0,42.5671,42.6148,42.548,42.6052,85321.0
2023-10-17 12:55:00,44.65,44.66,44.53,44.55,104117.0,42.6052,42.6148,42.4907,42.5098,104117.0
2023-10-17 13:00:00,44.55,44.56,44.52,44.55,59999.0,42.5098,42.5194,42.4812,42.5098,59999.0
2023-10-17 13:05:00,44.55,44.62,44.54,44.61,69819.0,42.5098,42.5766,42.5003,42.5671,69819.0
2023-10-17 13:10:00,44.61,44.62,44.59,44.59,44725.0,42.5671,42.5766,42.548,42.548,44725.0
2023-10-17 13:15:00,44.59,44.62,44.59,44.61,63991.0,42.548,42.5766,42.548,42.5671,63991.0
2023-10-17 13:20:00,44.61,44.63,44.55,44.55,109299.0,42.5671,42.5862,42.5098,42.5098,109299.0
2023-10-17 13:25:00,44.55,44.56,44.49,44.5,51225.0,42.5098,42.5194,42.4526,42.4621,51225.0
2023-10-17 13:30:00,44.5,44.52,44.42,44.47,97812.0,42.4621,42.4812,42.3858,42.4335,97812.0
2023-10-17 13:35:00,44.47,44.49,44.4,44.44,92742.0,42.4335,42.4526,42.3667,42.4049,92742.0
2023-10-17 13:40:00,44.44,44.48,44.43,44.46,114097.0,42.4049,42.443,42.3953,42.4239,114097.0
2023-10-17 13:45:00,44.46,44.46,44.36,44.39,57715.0,42.4239,42.4239,42.3285,42.3571,57715.0
2023-10-17 13:50:00,44.39,44.41,44.3,44.32,105148.0,42.3571,42.3762,42.2713,42.2904,105148.0
2023-10-17 13:55:00,44.32,44.34,44.28,44.29,66339.0,42.2904,42.3094,42.2522,42.2617,66339.0
2023-10-17 14:00:00,44.28,44.32,44.25,44.27,116412.0,42.2522,42.2904,42.2236,42.2426,116412.0
2023-10-17 14:05:00,44.27,44.27,44.21,44.23,92263.0,42.2426,42.2426,42.1854,42.2045,92263.0
2023-10-17 14:10:00,44.23,44.27,44.21,44.21,135040.0,42.2045,42.2426,42.1854,42.1854,135040.0
2023-10-17 14:15:00,44.21,44.23,44.17,44.18,70608.0,42.1854,42.2045,42.1472,42.1568,70608.0
2023-10-17 14:20:00,44.17,44.23,44.17,44.23,82572.0,42.1472,42.2045,42.1472,42.2045,82572.0
2023-10-17 14:25:00,44.23,44.26,44.21,44.23,84660.0,42.2045,42.2331,42.1854,42.2045,84660.0
2023-10-17 14:30:00,44.23,44.25,44.2,44.23,110769.0,42.2045,42.2236,42.1758,42.2045,110769.0
2023-10-17 14:35:00,44.24,44.27,44.23,44.27,110893.0,42.214,42.2426,42.2045,42.2426,110893.0
2023-10-17 14:40:00,44.27,44.29,44.23,44.25,121381.0,42.2426,42.2617,42.2045,42.2236,121381.0
2023-10-17 14:45:00,44.25,44.25,44.19,44.22,111587.0,42.2236,42.2236,42.1663,42.1949,111587.0
2023-10-17 14:50:00,44.21,44.23,44.11,44.12,117439.0,42.1854,42.2045,42.09,42.0995,117439.0
2023-10-17 14:55:00,44.11,44.16,44.09,44.15,104211.0,42.09,42.1377,42.0709,42.1281,104211.0
2023-10-17 15:00:00,44.14,44.17,44.12,44.16,104545.0,42.1186,42.1472,42.0995,42.1377,104545.0
2023-10-17 15:05:00,44.16,44.22,44.12,44.21,166714.0,42.1377,42.1949,42.0995,42.1854,166714.0
2023-10-17 15:10:00,44.2,44.25,44.19,44.25,183616.0,42.1758,42.2236,42.1663,42.2236,183616.0
2023-10-17 15:15:00,44.25,44.25,44.18,44.2,184451.0,42.2236,42.2236,42.1568,42.1758,184451.0
2023-10-17 15:20:00,44.2,44.22,44.17,44.2,155378.0,42.1758,42.1949,42.1472,42.1758,155378.0
2023-10-17 15:25:00,44.2,44.23,44.19,44.22,162200.0,42.1758,42.2045,42.1663,42.1949,162200.0
2023-10-17 15:30:00,44.22,44.24,44.2,44.23,194963.0,42.1949,42.214,42.1758,42.2045,194963.0
2023-10-17 15:35:00,44.23,44.24,44.11,44.18,352459.0,42.2045,42.214,42.09,42.1568,352459.0
2023-10-17 15:40:00,44.18,44.21,44.15,44.18,237311.0,42.1568,42.1854,42.1281,42.1568,237311.0
2023-10-17 15:45:00,44.18,44.23,44.17,44.22,289662.0,42.1568,42.2045,42.1472,42.1949,289662.0
2023-10-17 15:50:00,44.22,44.31,44.21,44.3,386177.0,42.1949,42.2808,42.1854,42.2713,386177.0
2023-10-17 15:55:00,44.3,44.39,44.29,44.34,853745.0,42.2713,42.3571,42.2617,42.3094,853745.0
2023-10-18 09:30:00,44.26,44.42,44.24,44.34,329719.0,42.2331,42.3858,42.214,42.3094,329719.0
2023-10-18 09:35:00,44.33,44.34,44.2,44.2,112723.0,42.2999,42.3094,42.1758,42.1758,112723.0
2023-10-18 09:40:00,44.21,44.32,44.16,44.22,151766.0,42.1854,42.2904,42.1377,42.1949,151766.0
2023-10-18 09:45:00,44.23,44.28,44.12,44.12,90053.0,42.2045,42.2522,42.0995,42.0995,90053.0
2023-10-18 09:50:00,44.13,44.16,44.07,44.13,96213.0,42.1091,42.1377,42.0518,42.1091,96213.0
2023-10-18 09:55:00,44.14,44.23,44.12,44.2,89566.0,42.1186,42.2045,42.0995,42.1758,89566.0
2023-10-18 10:00:00,44.2,44.2,44.09,44.16,93014.0,42.1758,42.1758,42.0709,42.1377,93014.0
2023-10-18 10:05:00,44.15,44.32,44.15,44.32,101452.0,42.1281,42.2904,42.1281,42.2904,101452.0
2023-10-18 10:10:00,44.31,44.39,44.28,44.39,142311.0,42.2808,42.3571,42.2522,42.3571,142311.0
2023-10-18 10:15:00,44.38,44.51,44.38,44.51,107839.0,42.3476,42.4716,42.3476,42.4716,107839.0
2023-10-18 10:20:00,44.51,44.52,44.46,44.47,92417.0,42.4716,42.4812,42.4239,42.4335,92417.0
2023-10-18 10:25:00,44.47,44.47,44.37,44.37,144670.0,42.4335,42.4335,42.3381,42.3381,144670.0
2023-10-18 10:30:00,44.36,44.41,44.32,44.32,58899.0,42.3285,42.3762,42.2904,42.2904,58899.0
2023-10-18 10:35:00,44.33,44.35,44.24,44.26,61515.0,42.2999,42.319,42.214,42.2331,61515.0
2023-10-18 10:40:00,44.26,44.28,44.22,44.28,67410.0,42.2331,42.2522,42.1949,42.2522,67410.0
2023-10-18 10:45:00,44.28,44.36,44.27,44.32,119567.0,42.2522,42.3285,42.2426,42.2904,119567.0
2023-10-18 10:50:00,44.31,44.32,44.25,44.27,78797.0,42.2808,42.2904,42.2236,42.2426,78797.0
2023-10-18 10:55:00,44.27,44.33,44.26,44.3,97987.0,42.2426,42.2999,42.2331,42.2713,97987.0
2023-10-18 11:00:00,44.3,44.36,44.29,44.33,75800.0,42.2713,42.3285,42.2617,42.2999,75800.0
2023-10-18 11:05:00,44.33,44.33,44.27,44.3,53141.0,42.2999,42.2999,42.2426,42.2713,53141.0
2023-10-18 11:10:00,44.29,44.3,44.24,44.28,78746.0,42.2617,42.2713,42.214,42.2522,78746.0
2023-10-18 11:15:00,44.29,44.33,44.27,44.3,89112.0,42.2617,42.2999,42.2426,42.2713,89112.0
2023-10-18 11:20:00,44.29,44.31,44.23,44.3,148929.0,42.2617,42.2808,42.2045,42.2713,148929.0
2023-10-18 11:25:00,44.3,44.37,44.3,44.31,86073.0,42.2713,42.3381,42.2713,42.2808,86073.0
2023-10-18 11:30:00,44.3,44.32,44.27,44.29,26508.0,42.2713,42.2904,42.2426,42.2617,26508.0
2023-10-18 11:35:00,44.29,44.32,44.28,44.29,103000.0,42.2617,42.2904,42.2522,42.2617,103000.0
2023-10-18 11:40:00,44.3,44.32,44.27,44.3,58052.0,42.2713,42.2904,42.2426,42.2713,58052.0
2023-10-18 11:45:00,44.3,44.34,44.29,44.32,56400.0,42.2713,42.3094,42.2617,42.2904,56400.0
2023-10-18 11:50:00,44.32,44.35,44.29,44.3,113834.0,42.2904,42.319,42.2617,42.2713,113834.0
2023-10-18 11:55:00,44.31,44.34,44.28,44.34,105020.0,42.2808,42.3094,42.2522,42.3094,105020.0
2023-10-18 12:00:00,44.34,44.39,44.27,44.38,141013.0,42.3094,42.3571,42.2426,42.3476,141013.0
2023-10-18 12:05:00,44.39,44.42,44.31,44.41,80515.0,42.3571,42.3858,42.2808,42.3762,80515.0
2023-10-18 12:10:00,44.41,44.41,44.26,44.27,103896.0,42.3762,42.3762,42.2331,42.2426,103896.0
2023-10-18 12:15:00,44.28,44.3,44.24,44.25,55418.0,42.2522,42.2713,42.214,42.2236,55418.0
2023-10-18 12:20:00,44.25,44.27,44.2,44.23,65550.0,42.2236,42.2426,42.1758,42.2045,65550.0
2023-10-18 12:25:00,44.23,44.26,44.21,44.23,57915.0,42.2045,42.2331,42.1854,42.2045,57915.0
2023-10-18 12:30:00,44.23,44.27,44.21,44.25,49024.0,42.2045,42.2426,42.1854,42.2236,49024.0
2023-10-18 12:35:00,44.26,44.26,44.21,44.23,81189.0,42.2331,42.2331,42.1854,42.2045,81189.0
2023-10-18 12:40:00,44.23,44.28,44.22,44.25,91346.0,42.2045,42.2522,42.1949,42.2236,91346.0
2023-10-18 12:45:00,44.25,44.26,44.21,44.22,45789.0,42.2236,42.2331,42.1854,42.1949,45789.0
2023-10-18 12:50:00,44.22,44.24,44.2,44.22,48795.0,42.1949,42.214,42.1758,42.1949,48795.0
2023-10-18 12:55:00,44.22,44.25,44.2,44.23,67658.0,42.1949,42.2236,42.1758,42.2045,67658.0
2023-10-18 13:00:00,44.23,44.38,44.18,44.37,145684.0,42.2045,42.3476,42.1568,42.3381,145684.0
2023-10-18 13:05:00,44.38,44.44,44.34,44.41,103770.0,42.3476,42.4049,42.3094,42.3762,103770.0
2023-10-18 13:10:00,44.41,44.44,44.38,44.39,82106.0,42.3762,42.4049,42.3476,42.3571,82106.0
2023-10-18 13:15:00,44.39,44.43,44.34,44.36,77588.0,42.3571,42.3953,42.3094,42.3285,77588.0
2023-10-18 13:20:00,44.36,44.37,44.31,44.33,49545.0,42.3285,42.3381,42.2808,42.2999,49545.0
2023-10-18 13:25:00,44.33,44.35,44.29,44.31,52963.0,42.2999,42.319,42.2617,42.2808,52963.0
2023-10-18 13:30:00,44.31,44.31,44.16,44.18,81190.0,42.2808,42.2808,42.1377,42.1568,81190.0
2023-10-18 13:35:00,44.17,44.17,44.07,44.08,109903.0,42.1472,42.1472,42.0518,42.0613,109903.0
2023-10-18 13:40:00,44.08,44.14,44.07,44.13,68021.0,42.0613,42.1186,42.0518,42.1091,68021.0
2023-10-18 13:45:00,44.12,44.15,44.11,44.15,70948.0,42.0995,42.1281,42.09,42.1281,70948.0
2023-10-18 13:50:00,44.14,44.2,44.14,44.19,73550.0,42.1186,42.1758,42.1186,42.1663,73550.0
2023-10-18 13:55:00,44.19,44.22,44.15,44.18,91981.0,42.1663,42.1949,42.1281,42.1568,91981.0
2023-10-18 14:00:00,44.17,44.2,44.15,44.17,70869.0,42.1472,42.1758,42.1281,42.1472,70869.0
2023-10-18 14:05:00,44.18,44.25,44.12,44.21,114183.0,42.1568,42.2236,42.0995,42.1854,114183.0
2023-10-18 14:10:00,44.21,44.21,44.14,44.15,71012.0,42.1854,42.1854,42.1186,42.1281,71012.0
2023-10-18 14:15:00,44.15,44.15,44.07,44.11,92221.0,42.1281,42.1281,42.0518,42.09,92221.0
2023-10-18 14:20:00,44.1,44.12,44.09,44.11,56014.0,42.0804,42.0995,42.0709,42.09,56014.0
2023-10-18 14:25:00,44.1,44.11,44.06,44.08,72900.0,42.0804,42.09,42.0423,42.0613,72900.0
2023-10-18 14:30:00,44.08,44.13,44.07,44.09,62998.0,42.0613,42.1091,42.0518,42.0709,62998.0
2023-10-18 14:35:00,44.09,44.1,44.03,44.03,76798.0,42.0709,42.0804,42.0136,42.0136,76798.0
2023-10-18 14:40:00,44.04,44.06,44.0,44.05,78972.0,42.0232,42.0423,41.985,42.0327,78972.0
2023-10-18 14:45:00,44.06,44.07,44.0,44.02,122616.0,42.0423,42.0518,41.985,42.0041,122616.0
2023-10-18 14:50:00,44.02,44.04,43.98,44.0,76608.0,42.0041,42.0232,41.9659,41.985,76608.0
2023-10-18 14:55:00,43.99,44.06,43.99,44.05,88695.0,41.9755,42.0423,41.9755,42.0327,88695.0
2023-10-18 15:00:00,44.05,44.06,43.99,44.01,76742.0,42.0327,42.0423,41.9755,41.9945,76742.0
2023-10-18 15:05:00,44.01,44.04,43.98,44.0,129874.0,41.9945,42.0232,41.9659,41.985,129874.0
2023-10-18 15:10:00,44.0,44.05,43.98,44.04,105445.0,41.985,42.0327,41.9659,42.0232,105445.0
2023-10-18 15:15:00,44.04,44.06,44.02,44.04,111993.0,42.0232,42.0423,42.0041,42.0232,111993.0
2023-10-18 15:20:00,44.04,44.04,44.0,44.02,94008.0,42.0232,42.0232,41.985,42.0041,94008.0
2023-10-18 15:25:00,44.03,44.04,43.96,43.99,122849.0,42.0136,42.0232,41.9468,41.9755,122849.0
2023-10-18 15:30:00,44.0,44.02,43.95,44.01,181794.0,41.985,42.0041,41.9373,41.9945,181794.0
2023-10-18 15:35:00,44.02,44.04,43.97,43.98,155994.0,42.0041,42.0232,41.9564,41.9659,155994.0
2023-10-18 15:40:00,43.98,44.0,43.97,44.0,134404.0,41.9659,41.985,41.9564,41.985,134404.0
2023-10-18 15:45:00,44.0,44.0,43.9,43.91,249272.0,41.985,41.985,41.8896,41.8991,249272.0
2023-10-18 15:50:00,43.92,44.06,43.91,44.04,581241.0,41.9087,42.0423,41.8991,42.0232,581241.0
2023-10-18 15:55:00,44.03,44.06,44.0,44.01,792451.0,42.0136,42.0423,41.985,41.9945,792451.0
2023-10-19 09:30:00,44.31,44.34,43.94,44.0,273739.0,42.2808,42.3094,41.9278,41.985,273739.0
2023-10-19 09:35:00,43.99,44.04,43.86,43.91,115747.0,41.9755,42.0232,41.8514,41.8991,115747.0
2023-10-19 09:40:00,43.91,43.95,43.89,43.93,92990.0,41.8991,41.9373,41.88,41.9182,92990.0
2023-10-19 09:45:00,43.93,43.94,43.81,43.85,112810.0,41.9182,41.9278,41.8037,41.8419,112810.0
2023-10-19 09:50:00,43.86,43.9,43.82,43.87,109679.0,41.8514,41.8896,41.8132,41.861,109679.0
2023-10-19 09:55:00,43.87,43.89,43.8,43.87,116969.0,41.861,41.88,41.7942,41.861,116969.0
2023-10-19 10:00:00,43.87,43.87,43.71,43.73,191096.0,41.861,41.861,41.7083,41.7274,191096.0
2023-10-19 10:05:00,43.73,43.73,43.58,43.61,150675.0,41.7274,41.7274,41.5842,41.6129,150675.0
2023-10-19 10:10:00,43.61,43.62,43.41,43.52,194981.0,41.6129,41.6224,41.422,41.527,194981.0
2023-10-19 10:15:00,43.52,43.54,43.44,43.48,178316.0,41.527,41.5461,41.4506,41.4888,178316.0
2023-10-19 10:20:00,43.48,43.48,43.39,43.47,94046.0,41.4888,41.4888,41.4029,41.4793,94046.0
2023-10-19 10:25:00,43.48,43.49,43.4,43.4,152282.0,41.4888,41.4984,41.4125,41.4125,152282.0
2023-10-19 10:30:00,43.41,43.41,43.26,43.26,161844.0,41.422,41.422,41.2789,41.2789,161844.0
2023-10-19 10:35:00,43.27,43.36,43.25,43.3,170055.0,41.2884,41.3743,41.2694,41.3171,170055.0
2023-10-19 10:40:00,43.3,43.37,43.25,43.36,176751.0,41.3171,41.3839,41.2694,41.3743,176751.0
2023-10-19 10:45:00,43.35,43.41,43.34,43.37,130934.0,41.3648,41.422,41.3552,41.3839,130934.0
2023-10-19 10:50:00,43.37,43.41,43.35,43.38,130331.0,41.3839,41.422,41.3648,41.3934,130331.0
2023-10-19 10:55:00,43.38,43.39,43.28,43.3,151446.0,41.3934,41.4029,41.298,41.3171,151446.0
2023-10-19 11:00:00,43.3,43.38,43.28,43.37,118166.0,41.3171,41.3934,41.298,41.3839,118166.0
2023-10-19 11:05:00,43.37,43.44,43.36,43.41,99674.0,41.3839,41.4506,41.3743,41.422,99674.0
2023-10-19 11:10:00,43.42,43.43,43.36,43.38,142874.0,41.4316,41.4411,41.3743,41.3934,142874.0
2023-10-19 11:15:00,43.38,43.4,43.33,43.36,92499.0,41.3934,41.4125,41.3457,41.3743,92499.0
2023-10-19 11:20:00,43.36,43.44,43.32,43.44,130741.0,41.3743,41.4506,41.3361,41.4506,130741.0
2023-10-19 11:25:00,43.43,43.51,43.42,43.48,173800.0,41.4411,41.5174,41.4316,41.4888,173800.0
2023-10-19 11:30:00,43.49,43.51,43.44,43.49,97116.0,41.4984,41.5174,41.4506,41.4984,97116.0
2023-10-19 11:35:00,43.49,43.52,43.46,43.48,76091.0,41.4984,41.527,41.4697,41.4888,76091.0
2023-10-19 11:40:00,43.48,43.54,43.44,43.53,242026.0,41.4888,41.5461,41.4506,41.5365,242026.0
2023-10-19 11:45:00,43.54,43.55,43.49,43.51,97091.0,41.5461,41.5556,41.4984,41.5174,97091.0
2023-10-19 11:50:00,43.51,43.51,43.44,43.47,144735.0,41.5174,41.5174,41.4506,41.4793,144735.0
2023-10-19 11:55:00,43.47,43.49,43.46,43.48,64920.0,41.4793,41.4984,41.4697,41.4888,64920.0
2023-10-19 12:00:00,43.48,43.74,43.39,43.65,260957.0,41.4888,41.7369,41.4029,41.651,260957.0
2023-10-19 12:05:00,43.64,43.66,43.52,43.54,115430.0,41.6415,41.6606,41.527,41.5461,115430.0
2023-10-19 12:10:00,43.54,43.58,43.52,43.55,90926.0,41.5461,41.5842,41.527,41.5556,90926.0
2023-10-19 12:15:00,43.55,43.71,43.53,43.69,97295.0,41.5556,41.7083,41.5365,41.6892,97295.0
2023-10-19 12:20:00,43.69,43.8,43.68,43.73,100578.0,41.6892,41.7942,41.6797,41.7274,100578.0
2023-10-19 12:25:00,43.73,43.73,43.43,43.47,103309.0,41.7274,41.7274,41.4411,41.4793,103309.0
2023-10-19 12:30:00,43.47,43.55,43.4,43.42,186489.0,41.4793,41.5556,41.4125,41.4316,186489.0
2023-10-19 12:35:00,43.41,43.42,43.31,43.38,161244.0,41.422,41.4316,41.3266,41.3934,161244.0
2023-10-19 12:40:00,43.37,43.51,43.33,43.48,181426.0,41.3839,41.5174,41.3457,41.4888,181426.0
2023-10-19 12:45:00,43.48,43.61,43.48,43.61,147205.0,41.4888,41.6129,41.4888,41.6129,147205.0
2023-10-19 12:50:00,43.61,43.72,43.58,43.7,175211.0,41.6129,41.7178,41.5842,41.6987,175211.0
2023-10-19 12:55:00,43.7,43.75,43.67,43.74,81566.0,41.6987,41.7465,41.6701,41.7369,81566.0
2023-10-19 13:00:00,43.75,43.81,43.72,43.73,125658.0,41.7465,41.8037,41.7178,41.7274,125658.0
2023-10-19 13:05:00,43.73,43.81,43.72,43.77,93243.0,41.7274,41.8037,41.7178,41.7655,93243.0
2023-10-19 13:10:00,43.76,43.8,43.69,43.69,72257.0,41.756,41.7942,41.6892,41.6892,72257.0
2023-10-19 13:15:00,43.69,43.72,43.64,43.68,67513.0,41.6892,41.7178,41.6415,41.6797,67513.0
2023-10-19 13:20:00,43.68,43.7,43.56,43.57,69134.0,41.6797,41.6987,41.5652,41.5747,69134.0
2023-10-19 13:25:00,43.56,43.62,43.53,43.61,118506.0,41.5652,41.6224,41.5365,41.6129,118506.0
2023-10-19 13:30:00,43.61,43.73,43.59,43.59,132286.0,41.6129,41.7274,41.5938,41.5938,132286.0
2023-10-19 13:35:00,43.59,43.6,43.48,43.51,137136.0,41.5938,41.6033,41.4888,41.5174,137136.0
2023-10-19 13:40:00,43.5,43.51,43.42,43.46,173192.0,41.5079,41.5174,41.4316,41.4697,173192.0
2023-10-19 13:45:00,43.45,43.47,43.4,43.41,101043.0,41.4602,41.4793,41.4125,41.422,101043.0
2023-10-19 13:50:00,43.42,43.47,43.42,43.45,85328.0,41.4316,41.4793,41.4316,41.4602,85328.0
2023-10-19 13:55:00,43.46,43.54,43.45,43.47,81591.0,41.4697,41.5461,41.4602,41.4793,81591.0
2023-10-19 14:00:00,43.46,43.51,43.43,43.48,96577.0,41.4697,41.5174,41.4411,41.4888,96577.0
2023-10-19 14:05:00,43.49,43.5,43.42,43.45,121052.0,41.4984,41.5079,41.4316,41.4602,121052.0
2023-10-19 14:10:00,43.45,43.5,43.43,43.44,78632.0,41.4602,41.5079,41.4411,41.4506,78632.0
2023-10-19 14:15:00,43.44,43.49,43.42,43.46,99321.0,41.4506,41.4984,41.4316,41.4697,99321.0
2023-10-19 14:20:00,43.46,43.47,43.38,43.4,69190.0,41.4697,41.4793,41.3934,41.4125,69190.0
2023-10-19 14:25:00,43.4,43.46,43.38,43.39,129073.0,41.4125,41.4697,41.3934,41.4029,129073.0
2023-10-19 14:30:00,43.39,43.39,43.26,43.27,101864.0,41.4029,41.4029,41.2789,41.2884,101864.0
2023-10-19 14:35:00,43.27,43.28,43.23,43.27,109048.0,41.2884,41.298,41.2503,41.2884,109048.0
2023-10-19 14:40:00,43.26,43.26,43.2,43.21,230979.0,41.2789,41.2789,41.2216,41.2312,230979.0
2023-10-19 14:45:00,43.21,43.23,43.16,43.19,224951.0,41.2312,41.2503,41.1835,41.2121,224951.0
2023-10-19 14:50:00,43.19,43.19,43.14,43.16,166777.0,41.2121,41.2121,41.1644,41.1835,166777.0
2023-10-19 14:55:00,43.16,43.2,43.13,43.15,172295.0,41.1835,41.2216,41.1548,41.1739,172295.0
2023-10-19 15:00:00,43.15,43.21,43.14,43.17,137792.0,41.1739,41.2312,41.1644,41.193,137792.0
2023-10-19 15:05:00,43.17,43.18,43.07,43.08,219529.0,41.193,41.2026,41.0976,41.1071,219529.0
2023-10-19 15:10:00,43.08,43.12,43.07,43.09,152360.0,41.1071,41.1453,41.0976,41.1167,152360.0
2023-10-19 15:15:00,43.09,43.13,43.05,43.12,159680.0,41.1167,41.1548,41.0785,41.1453,159680.0
2023-10-19 15:20:00,43.13,43.13,43.07,43.11,196051.0,41.1548,41.1548,41.0976,41.1358,196051.0
2023-10-19 15:25:00,43.11,43.12,43.07,43.12,167390.0,41.1358,41.1453,41.0976,41.1453,167390.0
2023-10-19 15:30:00,43.12,43.17,43.1,43.16,269273.0,41.1453,41.193,41.1262,41.1835,269273.0
2023-10-19 15:35:00,43.16,43.17,43.12,43.15,320055.0,41.1835,41.193,41.1453,41.1739,320055.0
2023-10-19 15:40:00,43.16,43.17,43.04,43.05,374727.0,41.1835,41.193,41.069,41.0785,374727.0
2023-10-19 15:45:00,43.05,43.12,42.99,43.12,495644.0,41.0785,41.1453,41.0213,41.1453,495644.0
2023-10-19 15:50:00,43.11,43.2,43.1,43.15,673236.0,41.1358,41.2216,41.1262,41.1739,673236.0
2023-10-19 15:55:00,43.15,43.15,43.03,43.05,1032097.0,41.1739,41.1739,41.0594,41.0785,1032097.0
2023-10-20 09:30:00,42.83,42.98,42.32,42.97,1779484.0,40.8686,41.0117,40.3819,41.0022,1779484.0
2023-10-20 09:35:00,42.97,43.09,42.87,42.89,197177.0,41.0022,41.1167,40.9068,40.9258,197177.0
2023-10-20 09:40:00,42.9,43.11,42.84,43.04,203767.0,40.9354,41.1358,40.8781,41.069,203767.0
2023-10-20 09:45:00,43.05,43.19,43.01,43.16,146163.0,41.0785,41.2121,41.0403,41.1835,146163.0
2023-10-20 09:50:00,43.16,43.23,43.11,43.17,321020.0,41.1835,41.2503,41.1358,41.193,321020.0
2023-10-20 09:55:00,43.17,43.18,42.88,42.88,363704.0,41.193,41.2026,40.9163,40.9163,363704.0
2023-10-20 10:00:00,42.89,43.11,42.88,43.1,105596.0,40.9258,41.1358,40.9163,41.1262,105596.0
2023-10-20 10:05:00,43.11,43.15,43.09,43.14,150921.0,41.1358,41.1739,41.1167,41.1644,150921.0
2023-10-20 10:10:00,43.14,43.18,43.06,43.13,130598.0,41.1644,41.2026,41.0881,41.1548,130598.0
2023-10-20 10:15:00,43.13,43.17,43.05,43.11,97930.0,41.1548,41.193,41.0785,41.1358,97930.0
2023-10-20 10:20:00,43.11,43.15,43.04,43.15,90104.0,41.1358,41.1739,41.069,41.1739,90104.0
2023-10-20 10:25:00,43.16,43.22,43.14,43.16,115955.0,41.1835,41.2407,41.1644,41.1835,115955.0
2023-10-20 10:30:00,43.16,43.24,43.12,43.22,133606.0,41.1835,41.2598,41.1453,41.2407,133606.0
2023-10-20 10:35:00,43.22,43.25,43.16,43.17,113721.0,41.2407,41.2694,41.1835,41.193,113721.0
2023-10-20 10:40:00,43.17,43.23,43.14,43.15,104994.0,41.193,41.2503,41.1644,41.1739,104994.0
2023-10-20 10:45:00,43.15,43.29,43.14,43.29,133325.0,41.1739,41.3075,41.1644,41.3075,133325.0
2023-10-20 10:50:00,43.29,43.33,43.23,43.27,147989.0,41.3075,41.3457,41.2503,41.2884,147989.0
2023-10-20 10:55:00,43.27,43.31,43.22,43.31,134703.0,41.2884,41.3266,41.2407,41.3266,134703.0
2023-10-20 11:00:00,43.32,43.34,43.22,43.22,172815.0,41.3361,41.3552,41.2407,41.2407,172815.0
2023-10-20 11:05:00,43.22,43.23,43.13,43.16,128697.0,41.2407,41.2503,41.1548,41.1835,128697.0
2023-10-20 11:10:00,43.16,43.17,43.06,43.11,65204.0,41.1835,41.193,41.0881,41.1358,65204.0
2023-10-20 11:15:00,43.11,43.15,43.08,43.12,75070.0,41.1358,41.1739,41.1071,41.1453,75070.0
2023-10-20 11:20:00,43.12,43.19,43.09,43.12,198578.0,41.1453,41.2121,41.1167,41.1453,198578.0
2023-10-20 11:25:00,43.13,43.14,43.08,43.11,119745.0,41.1548,41.1644,41.1071,41.1358,119745.0
2023-10-20 11:30:00,43.1,43.1,43.04,43.09,99354.0,41.1262,41.1262,41.069,41.1167,99354.0
2023-10-20 11:35:00,43.08,43.14,43.08,43.14,128677.0,41.1071,41.1644,41.1071,41.1644,128677.0
2023-10-20 11:40:00,43.14,43.17,43.12,43.16,106829.0,41.1644,41.193,41.1453,41.1835,106829.0
2023-10-20 11:45:00,43.15,43.26,43.14,43.26,131510.0,41.1739,41.2789,41.1644,41.2789,131510.0
2023-10-20 11:50:00,43.26,43.26,43.18,43.25,104089.0,41.2789,41.2789,41.2026,41.2694,104089.0
2023-10-20 11:55:00,43.24,43.27,43.18,43.18,90389.0,41.2598,41.2884,41.2026,41.2026,90389.0
2023-10-20 12:00:00,43.19,43.2,43.1,43.13,92220.0,41.2121,41.2216,41.1262,41.1548,92220.0
2023-10-20 12:05:00,43.13,43.15,43.1,43.13,76180.0,41.1548,41.1739,41.1262,41.1548,76180.0
2023-10-20 12:10:00,43.13,43.17,43.11,43.15,55983.0,41.1548,41.193,41.1358,41.1739,55983.0
2023-10-20 12:15:00,43.16,43.16,43.13,43.13,81713.0,41.1835,41.1835,41.1548,41.1548,81713.0
2023-10-20 12:20:00,43.13,43.22,43.13,43.22,98023.0,41.1548,41.2407,41.1548,41.2407,98023.0
2023-10-20 12:25:00,43.22,43.23,43.13,43.18,112711.0,41.2407,41.2503,41.1548,41.2026,112711.0
2023-10-20 12:30:00,43.17,43.2,43.15,43.17,53761.0,41.193,41.2216,41.1739,41.193,53761.0
2023-10-20 12:35:00,43.17,43.23,43.13,43.23,86976.0,41.193,41.2503,41.1548,41.2503,86976.0
2023-10-20 12:40:00,43.23,43.23,43.18,43.19,53834.0,41.2503,41.2503,41.2026,41.2121,53834.0
2023-10-20 12:45:00,43.18,43.25,43.18,43.24,82933.0,41.2026,41.2694,41.2026,41.2598,82933.0
2023-10-20 12:50:00,43.24,43.25,43.2,43.21,47085.0,41.2598,41.2694,41.2216,41.2312,47085.0
2023-10-20 12:55:00,43.2,43.25,43.19,43.21,83760.0,41.2216,41.2694,41.2121,41.2312,83760.0
2023-10-20 13:00:00,43.21,43.21,43.15,43.16,42520.0,41.2312,41.2312,41.1739,41.1835,42520.0
2023-10-20 13:05:00,43.16,43.16,43.08,43.09,61874.0,41.1835,41.1835,41.1071,41.1167,61874.0
2023-10-20 13:10:00,43.1,43.13,43.07,43.09,66677.0,41.1262,41.1548,41.0976,41.1167,66677.0
2023-10-20 13:15:00,43.09,43.19,43.08,43.17,104101.0,41.1167,41.2121,41.1071,41.193,104101.0
2023-10-20 13:20:00,43.17,43.18,43.12,43.15,63803.0,41.193,41.2026,41.1453,41.1739,63803.0
2023-10-20 13:25:00,43.15,43.16,43.09,43.11,75966.0,41.1739,41.1835,41.1167,41.1358,75966.0
2023-10-20 13:30:00,43.11,43.14,43.06,43.12,129155.0,41.1358,41.1644,41.0881,41.1453,129155.0
2023-10-20 13:35:00,43.12,43.16,43.12,43.13,68202.0,41.1453,41.1835,41.1453,41.1548,68202.0
2023-10-20 13:40:00,43.13,43.21,43.12,43.16,146854.0,41.1548,41.2312,41.1453,41.1835,146854.0
2023-10-20 13:45:00,43.16,43.17,43.07,43.11,199564.0,41.1835,41.193,41.0976,41.1358,199564.0
2023-10-20 13:50:00,43.11,43.13,43.05,43.1,95196.0,41.1358,41.1548,41.0785,41.1262,95196.0
2023-10-20 13:55:00,43.1,43.14,43.09,43.11,73188.0,41.1262,41.1644,41.1167,41.1358,73188.0
2023-10-20 14:00:00,43.11,43.15,43.09,43.11,92477.0,41.1358,41.1739,41.1167,41.1358,92477.0
2023-10-20 14:05:00,43.12,43.13,43.06,43.11,89688.0,41.1453,41.1548,41.0881,41.1358,89688.0
2023-10-20 14:10:00,43.11,43.11,43.02,43.06,78960.0,41.1358,41.1358,41.0499,41.0881,78960.0
2023-10-20 14:15:00,43.06,43.07,42.99,43.03,124924.0,41.0881,41.0976,41.0213,41.0594,124924.0
2023-10-20 14:20:00,43.03,43.05,43.01,43.04,91112.0,41.0594,41.0785,41.0403,41.069,91112.0
2023-10-20 14:25:00,43.04,43.05,42.99,43.02,84599.0,41.069,41.0785,41.0213,41.0499,84599.0
2023-10-20 14:30:00,43.02,43.04,42.97,43.04,87035.0,41.0499,41.069,41.0022,41.069,87035.0
2023-10-20 14:35:00,43.03,43.08,43.0,43.02,129978.0,41.0594,41.1071,41.0308,41.0499,129978.0
2023-10-20 14:40:00,43.03,43.04,42.99,43.02,98375.0,41.0594,41.069,41.0213,41.0499,98375.0
2023-10-20 14:45:00,43.02,43.05,42.96,42.98,83879.0,41.0499,41.0785,40.9926,41.0117,83879.0
2023-10-20 14:50:00,42.98,42.99,42.94,42.95,105368.0,41.0117,41.0213,40.9735,40.9831,105368.0
2023-10-20 14:55:00,42.96,42.99,42.89,42.9,89656.0,40.9926,41.0213,40.9258,40.9354,89656.0
2023-10-20 15:00:00,42.9,43.01,42.89,42.96,115597.0,40.9354,41.0403,40.9258,40.9926,115597.0
2023-10-20 15:05:00,42.96,42.98,42.93,42.93,93175.0,40.9926,41.0117,40.964,40.964,93175.0
2023-10-20 15:10:00,42.94,42.95,42.9,42.93,103658.0,40.9735,40.9831,40.9354,40.964,103658.0
2023-10-20 15:15:00,42.93,43.0,42.91,42.98,166818.0,40.964,41.0308,40.9449,41.0117,166818.0
2023-10-20 15:20:00,42.98,42.99,42.9,42.92,152067.0,41.0117,41.0213,40.9354,40.9545,152067.0
2023-10-20 15:25:00,42.91,42.95,42.88,42.95,119248.0,40.9449,40.9831,40.9163,40.9831,119248.0
2023-10-20 15:30:00,42.95,42.95,42.86,42.86,159861.0,40.9831,40.9831,40.8972,40.8972,159861.0
2023-10-20 15:35:00,42.87,42.88,42.82,42.86,151553.0,40.9068,40.9163,40.859,40.8972,151553.0
2023-10-20 15:40:00,42.86,42.86,42.78,42.79,191951.0,40.8972,40.8972,40.8209,40.8304,191951.0
2023-10-20 15:45:00,42.79,42.85,42.76,42.83,283216.0,40.8304,40.8877,40.8018,40.8686,283216.0
2023-10-20 15:50:00,42.84,42.85,42.78,42.82,606561.0,40.8781,40.8877,40.8209,40.859,606561.0
2023-10-20 15:55:00,42.82,42.9,42.81,42.84,1298360.0,40.859,40.9354,40.8495,40.8781,1298360.0
2023-10-23 09:30:00,43.1,43.14,42.88,42.97,318715.0,41.1262,41.1644,40.9163,41.0022,318715.0
2023-10-23 09:35:00,42.97,43.01,42.73,42.82,307677.0,41.0022,41.0403,40.7732,40.859,307677.0
2023-10-23 09:40:00,42.81,42.92,42.79,42.85,204494.0,40.8495,40.9545,40.8304,40.8877,204494.0
2023-10-23 09:45:00,42.86,43.01,42.84,43.0,237202.0,40.8972,41.0403,40.8781,41.0308,237202.0
2023-10-23 09:50:00,43.0,43.11,42.94,43.1,210584.0,41.0308,41.1358,40.9735,41.1262,210584.0
2023-10-23 09:55:00,43.1,43.14,43.07,43.14,157923.0,41.1262,41.1644,41.0976,41.1644,157923.0
2023-10-23 10:00:00,43.14,43.18,43.06,43.15,176114.0,41.1644,41.2026,41.0881,41.1739,176114.0
2023-10-23 10:05:00,43.15,43.23,43.13,43.23,124165.0,41.1739,41.2503,41.1548,41.2503,124165.0
2023-10-23 10:10:00,43.23,43.29,43.16,43.18,173204.0,41.2503,41.3075,41.1835,41.2026,173204.0
2023-10-23 10:15:00,43.18,43.22,43.07,43.19,157547.0,41.2026,41.2407,41.0976,41.2121,157547.0
2023-10-23 10:20:00,43.19,43.28,43.18,43.27,135280.0,41.2121,41.298,41.2026,41.2884,135280.0
2023-10-23 10:25:00,43.27,43.3,43.12,43.12,141281.0,41.2884,41.3171,41.1453,41.1453,141281.0
2023-10-23 10:30:00,43.12,43.14,43.06,43.1,136311.0,41.1453,41.1644,41.0881,41.1262,136311.0
2023-10-23 10:35:00,43.09,43.11,43.01,43.07,131811.0,41.1167,41.1358,41.0403,41.0976,131811.0
2023-10-23 10:40:00,43.07,43.17,43.03,43.16,114718.0,41.0976,41.193,41.0594,41.1835,114718.0
2023-10-23 10:45:00,43.17,43.18,43.07,43.08,151676.0,41.193,41.2026,41.0976,41.1071,151676.0
2023-10-23 10:50:00,43.08,43.19,43.07,43.15,107371.0,41.1071,41.2121,41.0976,41.1739,107371.0
2023-10-23 10:55:00,43.16,43.23,43.15,43.21,130396.0,41.1835,41.2503,41.1739,41.2312,130396.0
2023-10-23 11:00:00,43.21,43.24,43.14,43.16,171632.0,41.2312,41.2598,41.1644,41.1835,171632.0
2023-10-23 11:05:00,43.15,43.21,43.11,43.13,118292.0,41.1739,41.2312,41.1358,41.1548,118292.0
2023-10-23 11:10:00,43.13,43.17,43.09,43.16,57985.0,41.1548,41.193,41.1167,41.1835,57985.0
2023-10-23 11:15:00,43.16,43.22,43.14,43.22,91456.0,41.1835,41.2407,41.1644,41.2407,91456.0
2023-10-23 11:20:00,43.21,43.27,43.2,43.22,160483.0,41.2312,41.2884,41.2216,41.2407,160483.0
2023-10-23 11:25:00,43.23,43.26,43.18,43.22,81102.0,41.2503,41.2789,41.2026,41.2407,81102.0
2023-10-23 11:30:00,43.22,43.27,43.2,43.25,91960.0,41.2407,41.2884,41.2216,41.2694,91960.0
2023-10-23 11:35:00,43.25,43.3,43.24,43.27,98143.0,41.2694,41.3171,41.2598,41.2884,98143.0
2023-10-23 11:40:00,43.27,43.3,43.26,43.26,93441.0,41.2884,41.3171,41.2789,41.2789,93441.0
2023-10-23 11:45:00,43.26,43.3,43.21,43.24,72239.0,41.2789,41.3171,41.2312,41.2598,72239.0
2023-10-23 11:50:00,43.23,43.29,43.22,43.26,92825.0,41.2503,41.3075,41.2407,41.2789,92825.0
2023-10-23 11:55:00,43.26,43.29,43.24,43.27,81433.0,41.2789,41.3075,41.2598,41.2884,81433.0
2023-10-23 12:00:00,43.27,43.28,43.22,43.23,66897.0,41.2884,41.298,41.2407,41.2503,66897.0
2023-10-23 12:05:00,43.23,43.28,43.22,43.27,68636.0,41.2503,41.298,41.2407,41.2884,68636.0
2023-10-23 12:10:00,43.27,43.29,43.2,43.21,91890.0,41.2884,41.3075,41.2216,41.2312,91890.0
2023-10-23 12:15:00,43.21,43.21,43.09,43.1,61660.0,41.2312,41.2312,41.1167,41.1262,61660.0
2023-10-23 12:20:00,43.09,43.17,43.07,43.16,74316.0,41.1167,41.193,41.0976,41.1835,74316.0
2023-10-23 12:25:00,43.16,43.17,43.13,43.14,81271.0,41.1835,41.193,41.1548,41.1644,81271.0
2023-10-23 12:30:00,43.14,43.15,43.09,43.09,83490.0,41.1644,41.1739,41.1167,41.1167,83490.0
2023-10-23 12:35:00,43.09,43.13,43.08,43.11,93624.0,41.1167,41.1548,41.1071,41.1358,93624.0
2023-10-23 12:40:00,43.11,43.13,43.06,43.08,79767.0,41.1358,41.1548,41.0881,41.1071,79767.0
2023-10-23 12:45:00,43.09,43.12,43.09,43.09,94190.0,41.1167,41.1453,41.1167,41.1167,94190.0
2023-10-23 12:50:00,43.09,43.11,43.07,43.08,46381.0,41.1167,41.1358,41.0976,41.1071,46381.0
2023-10-23 12:55:00,43.08,43.25,43.08,43.25,102549.0,41.1071,41.2694,41.1071,41.2694,102549.0
2023-10-23 13:00:00,43.25,43.26,43.13,43.18,115199.0,41.2694,41.2789,41.1548,41.2026,115199.0
2023-10-23 13:05:00,43.17,43.21,43.12,43.18,428217.0,41.193,41.2312,41.1453,41.2026,428217.0
2023-10-23 13:10:00,43.19,43.22,43.16,43.2,111866.0,41.2121,41.2407,41.1835,41.2216,111866.0
2023-10-23 13:15:00,43.2,43.21,43.14,43.14,92221.0,41.2216,41.2312,41.1644,41.1644,92221.0
2023-10-23 13:20:00,43.15,43.18,43.12,43.16,90522.0,41.1739,41.2026,41.1453,41.1835,90522.0
2023-10-23 13:25:00,43.16,43.21,43.13,43.2,84223.0,41.1835,41.2312,41.1548,41.2216,84223.0
2023-10-23 13:30:00,43.21,43.22,43.16,43.22,124996.0,41.2312,41.2407,41.1835,41.2407,124996.0
2023-10-23 13:35:00,43.23,43.23,43.2,43.23,71384.0,41.2503,41.2503,41.2216,41.2503,71384.0
2023-10-23 13:40:00,43.23,43.25,43.22,43.25,67181.0,41.2503,41.2694,41.2407,41.2694,67181.0
2023-10-23 13:45:00,43.25,43.25,43.19,43.23,86304.0,41.2694,41.2694,41.2121,41.2503,86304.0
2023-10-23 13:50:00,43.23,43.25,43.17,43.19,63954.0,41.2503,41.2694,41.193,41.2121,63954.0
2023-10-23 13:55:00,43.19,43.19,43.1,43.14,60435.0,41.2121,41.2121,41.1262,41.1644,60435.0
2023-10-23 14:00:00,43.13,43.14,43.08,43.11,90074.0,41.1548,41.1644,41.1071,41.1358,90074.0
2023-10-23 14:05:00,43.11,43.17,43.1,43.16,100428.0,41.1358,41.193,41.1262,41.1835,100428.0
2023-10-23 14:10:00,43.16,43.17,43.06,43.08,76569.0,41.1835,41.193,41.0881,41.1071,76569.0
2023-10-23 14:15:00,43.08,43.12,43.04,43.06,82326.0,41.1071,41.1453,41.069,41.0881,82326.0
2023-10-23 14:20:00,43.07,43.11,43.05,43.11,79628.0,41.0976,41.1358,41.0785,41.1358,79628.0
2023-10-23 14:25:00,43.11,43.12,43.07,43.12,71844.0,41.1358,41.1453,41.0976,41.1453,71844.0
2023-10-23 14:30:00,43.12,43.13,43.08,43.09,101753.0,41.1453,41.1548,41.1071,41.1167,101753.0
2023-10-23 14:35:00,43.09,43.13,43.07,43.13,82889.0,41.1167,41.1548,41.0976,41.1548,82889.0
2023-10-23 14:40:00,43.13,43.18,43.08,43.11,98278.0,41.1548,41.2026,41.1071,41.1358,98278.0
2023-10-23 14:45:00,43.11,43.17,43.09,43.14,72982.0,41.1358,41.193,41.1167,41.1644,72982.0
2023-10-23 14:50:00,43.15,43.15,43.1,43.12,77876.0,41.1739,41.1739,41.1262,41.1453,77876.0
2023-10-23 14:55:00,43.12,43.13,43.06,43.09,111891.0,41.1453,41.1548,41.0881,41.1167,111891.0
2023-10-23 15:00:00,43.09,43.11,43.05,43.09,159257.0,41.1167,41.1358,41.0785,41.1167,159257.0
2023-10-23 15:05:00,43.08,43.09,43.03,43.07,118128.0,41.1071,41.1167,41.0594,41.0976,118128.0
2023-10-23 15:10:00,43.06,43.08,42.99,43.04,187060.0,41.0881,41.1071,41.0213,41.069,187060.0
2023-10-23 15:15:00,43.04,43.06,43.02,43.05,134779.0,41.069,41.0881,41.0499,41.0785,134779.0
2023-10-23 15:20:00,43.05,43.05,42.95,42.98,158837.0,41.0785,41.0785,40.9831,41.0117,158837.0
2023-10-23 15:25:00,42.99,43.01,42.94,42.96,195417.0,41.0213,41.0403,40.9735,40.9926,195417.0
2023-10-23 15:30:00,42.95,42.96,42.91,42.94,213894.0,40.9831,40.9926,40.9449,40.9735,213894.0
2023-10-23 15:35:00,42.93,42.94,42.89,42.92,209759.0,40.964,40.9735,40.9258,40.9545,209759.0
2023-10-23 15:40:00,42.92,42.99,42.91,42.97,197645.0,40.9545,41.0213,40.9449,41.0022,197645.0
2023-10-23 15:45:00,42.97,43.0,42.93,42.98,266863.0,41.0022,41.0308,40.964,41.0117,266863.0
2023-10-23 15:50:00,42.97,42.97,42.88,42.9,532119.0,41.0022,41.0022,40.9163,40.9354,532119.0
2023-10-23 15:55:00,42.9,42.97,42.9,42.93,895697.0,40.9354,41.0022,40.9354,40.964,895697.0
2023-10-24 09:30:00,43.39,43.54,43.33,43.53,373911.0,41.4029,41.5461,41.3457,41.5365,373911.0
2023-10-24 09:35:00,43.53,43.56,43.42,43.44,148588.0,41.5365,41.5652,41.4316,41.4506,148588.0
2023-10-24 09:40:00,43.44,43.44,43.35,43.42,157703.0,41.4506,41.4506,41.3648,41.4316,157703.0
2023-10-24 09:45:00,43.41,43.41,43.29,43.37,131827.0,41.422,41.422,41.3075,41.3839,131827.0
2023-10-24 09:50:00,43.38,43.42,43.34,43.37,161650.0,41.3934,41.4316,41.3552,41.3839,161650.0
2023-10-24 09:55:00,43.38,43.44,43.35,43.39,222783.0,41.3934,41.4506,41.3648,41.4029,222783.0
2023-10-24 10:00:00,43.39,43.43,43.2,43.21,145543.0,41.4029,41.4411,41.2216,41.2312,145543.0
2023-10-24 10:05:00,43.21,43.33,43.21,43.32,88238.0,41.2312,41.3457,41.2312,41.3361,88238.0
2023-10-24 10:10:00,43.32,43.35,43.29,43.34,113234.0,41.3361,41.3648,41.3075,41.3552,113234.0
2023-10-24 10:15:00,43.35,43.35,43.24,43.25,116880.0,41.3648,41.3648,41.2598,41.2694,116880.0
2023-10-24 10:20:00,43.25,43.31,43.18,43.3,134337.0,41.2694,41.3266,41.2026,41.3171,134337.0
2023-10-24 10:25:00,43.3,43.39,43.29,43.39,131632.0,41.3171,41.4029,41.3075,41.4029,131632.0
2023-10-24 10:30:00,43.39,43.4,43.34,43.34,147714.0,41.4029,41.4125,41.3552,41.3552,147714.0
2023-10-24 10:35:00,43.34,43.44,43.34,43.42,148797.0,41.3552,41.4506,41.3552,41.4316,148797.0
2023-10-24 10:40:00,43.41,43.45,43.41,43.43,113717.0,41.422,41.4602,41.422,41.4411,113717.0
2023-10-24 10:45:00,43.42,43.48,43.41,43.46,179001.0,41.4316,41.4888,41.422,41.4697,179001.0
2023-10-24 10:50:00,43.46,43.51,43.43,43.51,174533.0,41.4697,41.5174,41.4411,41.5174,174533.0
2023-10-24 10:55:00,43.51,43.54,43.47,43.53,280850.0,41.5174,41.5461,41.4793,41.5365,280850.0
2023-10-24 11:00:00,43.53,43.54,43.45,43.5,162359.0,41.5365,41.5461,41.4602,41.5079,162359.0
2023-10-24 11:05:00,43.5,43.52,43.48,43.48,486190.0,41.5079,41.527,41.4888,41.4888,486190.0
2023-10-24 11:10:00,43.48,43.51,43.46,43.49,103654.0,41.4888,41.5174,41.4697,41.4984,103654.0
2023-10-24 11:15:00,43.49,43.51,43.47,43.48,107572.0,41.4984,41.5174,41.4793,41.4888,107572.0
2023-10-24 11:20:00,43.48,43.5,43.39,43.47,108041.0,41.4888,41.5079,41.4029,41.4793,108041.0
2023-10-24 11:25:00,43.47,43.51,43.44,43.45,171633.0,41.4793,41.5174,41.4506,41.4602,171633.0
2023-10-24 11:30:00,43.44,43.47,43.42,43.45,103654.0,41.4506,41.4793,41.4316,41.4602,103654.0
2023-10-24 11:35:00,43.45,43.5,43.43,43.5,149538.0,41.4602,41.5079,41.4411,41.5079,149538.0
2023-10-24 11:40:00,43.5,43.56,43.5,43.54,119470.0,41.5079,41.5652,41.5079,41.5461,119470.0
2023-10-24 11:45:00,43.54,43.59,43.53,43.54,120154.0,41.5461,41.5938,41.5365,41.5461,120154.0
2023-10-24 11:50:00,43.54,43.58,43.5,43.52,251471.0,41.5461,41.5842,41.5079,41.527,251471.0
2023-10-24 11:55:00,43.52,43.56,43.5,43.56,158218.0,41.527,41.5652,41.5079,41.5652,158218.0
2023-10-24 12:00:00,43.55,43.59,43.52,43.54,162717.0,41.5556,41.5938,41.527,41.5461,162717.0
2023-10-24 12:05:00,43.53,43.55,43.5,43.51,98820.0,41.5365,41.5556,41.5079,41.5174,98820.0
2023-10-24 12:10:00,43.52,43.54,43.48,43.51,106122.0,41.527,41.5461,41.4888,41.5174,106122.0
2023-10-24 12:15:00,43.51,43.53,43.47,43.48,201622.0,41.5174,41.5365,41.4793,41.4888,201622.0
2023-10-24 12:20:00,43.48,43.49,43.44,43.46,136320.0,41.4888,41.4984,41.4506,41.4697,136320.0
2023-10-24 12:25:00,43.46,43.5,43.42,43.44,143433.0,41.4697,41.5079,41.4316,41.4506,143433.0
2023-10-24 12:30:00,43.45,43.5,43.43,43.49,96140.0,41.4602,41.5079,41.4411,41.4984,96140.0
2023-10-24 12:35:00,43.48,43.55,43.47,43.55,196949.0,41.4888,41.5556,41.4793,41.5556,196949.0
2023-10-24 12:40:00,43.55,43.58,43.53,43.56,443217.0,41.5556,41.5842,41.5365,41.5652,443217.0
2023-10-24 12:45:00,43.56,43.58,43.46,43.51,634969.0,41.5652,41.5842,41.4697,41.5174,634969.0
2023-10-24 12:50:00,43.51,43.52,43.37,43.4,335408.0,41.5174,41.527,41.3839,41.4125,335408.0
2023-10-24 12:55:00,43.39,43.43,43.36,43.41,168900.0,41.4029,41.4411,41.3743,41.422,168900.0
2023-10-24 13:00:00,43.4,43.41,43.29,43.3,109648.0,41.4125,41.422,41.3075,41.3171,109648.0
2023-10-24 13:05:00,43.31,43.33,43.27,43.32,87964.0,41.3266,41.3457,41.2884,41.3361,87964.0
2023-10-24 13:10:00,43.33,43.35,43.28,43.29,124476.0,41.3457,41.3648,41.298,41.3075,124476.0
2023-10-24 13:15:00,43.28,43.38,43.28,43.38,115454.0,41.298,41.3934,41.298,41.3934,115454.0
2023-10-24 13:20:00,43.38,43.38,43.3,43.3,142396.0,41.3934,41.3934,41.3171,41.3171,142396.0
2023-10-24 13:25:00,43.3,43.33,43.27,43.33,50792.0,41.3171,41.3457,41.2884,41.3457,50792.0
2023-10-24 13:30:00,43.33,43.37,43.32,43.36,80270.0,41.3457,41.3839,41.3361,41.3743,80270.0
2023-10-24 13:35:00,43.36,43.38,43.34,43.36,61512.0,41.3743,41.3934,41.3552,41.3743,61512.0
2023-10-24 13:40:00,43.36,43.39,43.35,43.38,49766.0,41.3743,41.4029,41.3648,41.3934,49766.0
2023-10-24 13:45:00,43.38,43.4,43.34,43.36,61056.0,41.3934,41.4125,41.3552,41.3743,61056.0
2023-10-24 13:50:00,43.36,43.38,43.33,43.34,56597.0,41.3743,41.3934,41.3457,41.3552,56597.0
2023-10-24 13:55:00,43.34,43.35,43.29,43.32,56214.0,41.3552,41.3648,41.3075,41.3361,56214.0
2023-10-24 14:00:00,43.31,43.37,43.3,43.33,66817.0,41.3266,41.3839,41.3171,41.3457,66817.0
2023-10-24 14:05:00,43.33,43.4,43.33,43.39,55663.0,41.3457,41.4125,41.3457,41.4029,55663.0
2023-10-24 14:10:00,43.39,43.43,43.36,43.43,59361.0,41.4029,41.4411,41.3743,41.4411,59361.0
2023-10-24 14:15:00,43.43,43.43,43.38,43.42,83663.0,41.4411,41.4411,41.3934,41.4316,83663.0
2023-10-24 14:20:00,43.41,43.42,43.37,43.39,73980.0,41.422,41.4316,41.3839,41.4029,73980.0
2023-10-24 14:25:00,43.39,43.43,43.38,43.43,59416.0,41.4029,41.4411,41.3934,41.4411,59416.0
2023-10-24 14:30:00,43.43,43.46,43.4,43.41,82045.0,41.4411,41.4697,41.4125,41.422,82045.0
2023-10-24 14:35:00,43.42,43.45,43.4,43.41,81663.0,41.4316,41.4602,41.4125,41.422,81663.0
2023-10-24 14:40:00,43.4,43.43,43.38,43.43,80678.0,41.4125,41.4411,41.3934,41.4411,80678.0
2023-10-24 14:45:00,43.43,43.44,43.4,43.42,63823.0,41.4411,41.4506,41.4125,41.4316,63823.0
2023-10-24 14:50:00,43.42,43.45,43.41,43.45,97991.0,41.4316,41.4602,41.422,41.4602,97991.0
2023-10-24 14:55:00,43.44,43.47,43.42,43.46,67958.0,41.4506,41.4793,41.4316,41.4697,67958.0
2023-10-24 15:00:00,43.47,43.5,43.44,43.49,98293.0,41.4793,41.5079,41.4506,41.4984,98293.0
2023-10-24 15:05:00,43.49,43.5,43.44,43.48,98971.0,41.4984,41.5079,41.4506,41.4888,98971.0
2023-10-24 15:10:00,43.48,43.5,43.47,43.48,88380.0,41.4888,41.5079,41.4793,41.4888,88380.0
2023-10-24 15:15:00,43.48,43.51,43.46,43.47,121553.0,41.4888,41.5174,41.4697,41.4793,121553.0
2023-10-24 15:20:00,43.48,43.5,43.46,43.48,99102.0,41.4888,41.5079,41.4697,41.4888,99102.0
2023-10-24 15:25:00,43.48,43.5,43.46,43.5,98292.0,41.4888,41.5079,41.4697,41.5079,98292.0
2023-10-24 15:30:00,43.49,43.5,43.46,43.46,164504.0,41.4984,41.5079,41.4697,41.4697,164504.0
2023-10-24 15:35:00,43.46,43.5,43.44,43.5,120747.0,41.4697,41.5079,41.4506,41.5079,120747.0
2023-10-24 15:40:00,43.5,43.5,43.46,43.46,180061.0,41.5079,41.5079,41.4697,41.4697,180061.0
2023-10-24 15:45:00,43.47,43.48,43.42,43.46,264672.0,41.4793,41.4888,41.4316,41.4697,264672.0
2023-10-24 15:50:00,43.46,43.47,43.39,43.41,418664.0,41.4697,41.4793,41.4029,41.422,418664.0
2023-10-24 15:55:00,43.41,43.47,43.4,43.44,994003.0,41.422,41.4793,41.4125,41.4506,994003.0
2023-10-25 09:30:00,43.33,43.59,43.26,43.53,317854.0,41.3457,41.5938,41.2789,41.5365,317854.0
2023-10-25 09:35:00,43.54,43.6,43.32,43.34,68480.0,41.5461,41.6033,41.3361,41.3552,68480.0
2023-10-25 09:40:00,43.34,43.35,43.18,43.27,112518.0,41.3552,41.3648,41.2026,41.2884,112518.0
2023-10-25 09:45:00,43.26,43.27,43.11,43.15,100385.0,41.2789,41.2884,41.1358,41.1739,100385.0
2023-10-25 09:50:00,43.15,43.26,43.14,43.2,131098.0,41.1739,41.2789,41.1644,41.2216,131098.0
2023-10-25 09:55:00,43.2,43.24,43.15,43.22,134604.0,41.2216,41.2598,41.1739,41.2407,134604.0
2023-10-25 10:00:00,43.21,43.21,43.01,43.02,104930.0,41.2312,41.2312,41.0403,41.0499,104930.0
2023-10-25 10:05:00,43.02,43.04,42.97,43.04,152140.0,41.0499,41.069,41.0022,41.069,152140.0
2023-10-25 10:10:00,43.04,43.06,43.01,43.04,131067.0,41.069,41.0881,41.0403,41.069,131067.0
2023-10-25 10:15:00,43.05,43.09,43.04,43.08,127405.0,41.0785,41.1167,41.069,41.1071,127405.0
2023-10-25 10:20:00,43.08,43.1,43.01,43.07,123738.0,41.1071,41.1262,41.0403,41.0976,123738.0
2023-10-25 10:25:00,43.06,43.07,42.9,42.95,162414.0,41.0881,41.0976,40.9354,40.9831,162414.0
2023-10-25 10:30:00,42.94,43.02,42.89,42.96,123071.0,40.9735,41.0499,40.9258,40.9926,123071.0
2023-10-25 10:35:00,42.95,43.04,42.9,43.04,145293.0,40.9831,41.069,40.9354,41.069,145293.0
2023-10-25 10:40:00,43.04,43.05,42.97,43.02,133518.0,41.069,41.0785,41.0022,41.0499,133518.0
2023-10-25 10:45:00,43.02,43.21,43.0,43.2,144027.0,41.0499,41.2312,41.0308,41.2216,144027.0
2023-10-25 10:50:00,43.2,43.23,43.13,43.14,117098.0,41.2216,41.2503,41.1548,41.1644,117098.0
2023-10-25 10:55:00,43.13,43.15,43.06,43.06,114411.0,41.1548,41.1739,41.0881,41.0881,114411.0
2023-10-25 11:00:00,43.07,43.24,43.06,43.23,146272.0,41.0976,41.2598,41.0881,41.2503,146272.0
2023-10-25 11:05:00,43.23,43.24,43.13,43.13,49132.0,41.2503,41.2598,41.1548,41.1548,49132.0
2023-10-25 11:10:00,43.14,43.14,43.05,43.11,103513.0,41.1644,41.1644,41.0785,41.1358,103513.0
2023-10-25 11:15:00,43.11,43.14,43.05,43.13,112630.0,41.1358,41.1644,41.0785,41.1548,112630.0
2023-10-25 11:20:00,43.13,43.15,43.07,43.09,69562.0,41.1548,41.1739,41.0976,41.1167,69562.0
2023-10-25 11:25:00,43.09,43.19,43.05,43.17,77179.0,41.1167,41.2121,41.0785,41.193,77179.0
2023-10-25 11:30:00,43.18,43.21,43.12,43.15,74439.0,41.2026,41.2312,41.1453,41.1739,74439.0
2023-10-25 11:35:00,43.15,43.17,43.1,43.15,86523.0,41.1739,41.193,41.1262,41.1739,86523.0
2023-10-25 11:40:00,43.14,43.16,43.06,43.1,74312.0,41.1644,41.1835,41.0881,41.1262,74312.0
2023-10-25 11:45:00,43.11,43.16,43.08,43.09,75860.0,41.1358,41.1835,41.1071,41.1167,75860.0
2023-10-25 11:50:00,43.09,43.15,43.08,43.13,64063.0,41.1167,41.1739,41.1071,41.1548,64063.0
2023-10-25 11:55:00,43.13,43.14,43.09,43.11,62055.0,41.1548,41.1644,41.1167,41.1358,62055.0
2023-10-25 12:00:00,43.11,43.11,43.03,43.03,53548.0,41.1358,41.1358,41.0594,41.0594,53548.0
2023-10-25 12:05:00,43.02,43.07,43.02,43.06,70530.0,41.0499,41.0976,41.0499,41.0881,70530.0
2023-10-25 12:10:00,43.06,43.06,42.97,43.0,45922.0,41.0881,41.0881,41.0022,41.0308,45922.0
2023-10-25 12:15:00,43.0,43.06,43.0,43.05,45041.0,41.0308,41.0881,41.0308,41.0785,45041.0
2023-10-25 12:20:00,43.05,43.16,43.05,43.13,85493.0,41.0785,41.1835,41.0785,41.1548,85493.0
2023-10-25 12:25:00,43.13,43.14,43.08,43.1,64745.0,41.1548,41.1644,41.1071,41.1262,64745.0
2023-10-25 12:30:00,43.09,43.15,43.07,43.09,60633.0,41.1167,41.1739,41.0976,41.1167,60633.0
2023-10-25 12:35:00,43.09,43.09,43.04,43.06,38492.0,41.1167,41.1167,41.069,41.0881,38492.0
2023-10-25 12:40:00,43.06,43.07,43.0,43.07,70890.0,41.0881,41.0976,41.0308,41.0976,70890.0
2023-10-25 12:45:00,43.06,43.08,43.03,43.05,74246.0,41.0881,41.1071,41.0594,41.0785,74246.0
2023-10-25 12:50:00,43.05,43.11,43.04,43.11,117880.0,41.0785,41.1358,41.069,41.1358,117880.0
2023-10-25 12:55:00,43.1,43.13,43.08,43.11,103333.0,41.1262,41.1548,41.1071,41.1358,103333.0
2023-10-25 13:00:00,43.11,43.13,43.01,43.02,102157.0,41.1358,41.1548,41.0403,41.0499,102157.0
2023-10-25 13:05:00,43.03,43.08,43.02,43.08,78880.0,41.0594,41.1071,41.0499,41.1071,78880.0
2023-10-25 13:10:00,43.08,43.12,43.05,43.11,95846.0,41.1071,41.1453,41.0785,41.1358,95846.0
2023-10-25 13:15:00,43.11,43.12,43.05,43.08,138199.0,41.1358,41.1453,41.0785,41.1071,138199.0
2023-10-25 13:20:00,43.07,43.1,43.02,43.03,80164.0,41.0976,41.1262,41.0499,41.0594,80164.0
2023-10-25 13:25:00,43.04,43.05,42.96,42.98,77225.0,41.069,41.0785,40.9926,41.0117,77225.0
2023-10-25 13:30:00,42.98,42.99,42.9,42.95,89974.0,41.0117,41.0213,40.9354,40.9831,89974.0
2023-10-25 13:35:00,42.94,42.96,42.91,42.93,61445.0,40.9735,40.9926,40.9449,40.964,61445.0
2023-10-25 13:40:00,42.93,42.96,42.9,42.91,68156.0,40.964,40.9926,40.9354,40.9449,68156.0
2023-10-25 13:45:00,42.91,42.91,42.87,42.88,70559.0,40.9449,40.9449,40.9068,40.9163,70559.0
2023-10-25 13:50:00,42.89,42.92,42.87,42.9,71050.0,40.9258,40.9545,40.9068,40.9354,71050.0
2023-10-25 13:55:00,42.9,42.92,42.89,42.91,72561.0,40.9354,40.9545,40.9258,40.9449,72561.0
2023-10-25 14:00:00,42.91,42.94,42.88,42.9,90026.0,40.9449,40.9735,40.9163,40.9354,90026.0
2023-10-25 14:05:00,42.9,42.92,42.88,42.9,70031.0,40.9354,40.9545,40.9163,40.9354,70031.0
2023-10-25 14:10:00,42.89,42.91,42.86,42.89,74017.0,40.9258,40.9449,40.8972,40.9258,74017.0
2023-10-25 14:15:00,42.9,42.94,42.87,42.92,91765.0,40.9354,40.9735,40.9068,40.9545,91765.0
2023-10-25 14:20:00,42.91,42.93,42.88,42.89,77849.0,40.9449,40.964,40.9163,40.9258,77849.0
2023-10-25 14:25:00,42.88,42.89,42.79,42.81,123542.0,40.9163,40.9258,40.8304,40.8495,123542.0
2023-10-25 14:30:00,42.81,42.85,42.79,42.8,77117.0,40.8495,40.8877,40.8304,40.84,77117.0
2023-10-25 14:35:00,42.8,42.84,42.78,42.79,94909.0,40.84,40.8781,40.8209,40.8304,94909.0
2023-10-25 14:40:00,42.79,42.8,42.75,42.77,63087.0,40.8304,40.84,40.7922,40.8113,63087.0
2023-10-25 14:45:00,42.77,42.78,42.75,42.76,60103.0,40.8113,40.8209,40.7922,40.8018,60103.0
2023-10-25 14:50:00,42.75,42.81,42.74,42.8,88344.0,40.7922,40.8495,40.7827,40.84,88344.0
2023-10-25 14:55:00,42.8,42.84,42.78,42.79,113895.0,40.84,40.8781,40.8209,40.8304,113895.0
2023-10-25 15:00:00,42.8,42.82,42.77,42.79,88356.0,40.84,40.859,40.8113,40.8304,88356.0
2023-10-25 15:05:00,42.79,42.88,42.79,42.87,155157.0,40.8304,40.9163,40.8304,40.9068,155157.0
2023-10-25 15:10:00,42.87,42.9,42.86,42.89,171697.0,40.9068,40.9354,40.8972,40.9258,171697.0
2023-10-25 15:15:00,42.89,42.91,42.83,42.84,149960.0,40.9258,40.9449,40.8686,40.8781,149960.0
2023-10-25 15:20:00,42.85,42.87,42.8,42.86,170979.0,40.8877,40.9068,40.84,40.8972,170979.0
2023-10-25 15:25:00,42.86,42.88,42.83,42.87,194702.0,40.8972,40.9163,40.8686,40.9068,194702.0
2023-10-25 15:30:00,42.87,42.92,42.86,42.9,264880.0,40.9068,40.9545,40.8972,40.9354,264880.0
2023-10-25 15:35:00,42.9,42.95,42.9,42.94,248356.0,40.9354,40.9831,40.9354,40.9735,248356.0
2023-10-25 15:40:00,42.94,42.94,42.84,42.88,559709.0,40.9735,40.9735,40.8781,40.9163,559709.0
2023-10-25 15:45:00,42.88,42.92,42.81,42.88,805895.0,40.9163,40.9545,40.8495,40.9163,805895.0
2023-10-25 15:50:00,42.87,42.9,42.75,42.77,1302314.0,40.9068,40.9354,40.7922,40.8113,1302314.0
2023-10-25 15:55:00,42.76,42.8,42.72,42.78,2009521.0,40.8018,40.84,40.7636,40.8209,2009521.0
2023-10-26 09:30:00,40.04,40.08,39.33,39.68,1742922.0,38.2064,38.2445,37.5289,37.8628,1742922.0
2023-10-26 09:35:00,39.7,39.91,39.45,39.84,1287482.0,37.8819,38.0823,37.6434,38.0155,1287482.0
2023-10-26 09:40:00,39.83,40.28,39.73,39.9,824952.0,38.006,38.4354,37.9106,38.0728,824952.0
2023-10-26 09:45:00,39.9,40.34,39.84,40.25,685774.0,38.0728,38.4926,38.0155,38.4067,685774.0
2023-10-26 09:50:00,40.26,40.45,40.18,40.42,575373.0,38.4163,38.5976,38.3399,38.569,575373.0
2023-10-26 09:55:00,40.42,40.46,40.02,40.29,618947.0,38.569,38.6071,38.1873,38.4449,618947.0
2023-10-26 10:00:00,40.28,40.28,39.9,40.0,633654.0,38.4354,38.4354,38.0728,38.1682,633654.0
2023-10-26 10:05:00,40.0,40.04,39.87,40.0,333225.0,38.1682,38.2064,38.0441,38.1682,333225.0
2023-10-26 10:10:00,40.0,40.39,39.99,40.37,453227.0,38.1682,38.5403,38.1586,38.5212,453227.0
2023-10-26 10:15:00,40.37,40.41,40.26,40.36,386603.0,38.5212,38.5594,38.4163,38.5117,386603.0
2023-10-26 10:20:00,40.37,40.38,39.98,40.02,310278.0,38.5212,38.5308,38.1491,38.1873,310278.0
2023-10-26 10:25:00,40.02,40.09,39.8,39.91,365521.0,38.1873,38.2541,37.9773,38.0823,365521.0
2023-10-26 10:30:00,39.9,39.94,39.72,39.75,328127.0,38.0728,38.1109,37.901,37.9296,328127.0
2023-10-26 10:35:00,39.74,39.83,39.65,39.82,422877.0,37.9201,38.006,37.8342,37.9964,422877.0
2023-10-26 10:40:00,39.82,39.87,39.65,39.7,295250.0,37.9964,38.0441,37.8342,37.8819,295250.0
2023-10-26 10:45:00,39.69,39.79,39.62,39.78,263090.0,37.8724,37.9678,37.8056,37.9583,263090.0
2023-10-26 10:50:00,39.79,39.94,39.76,39.86,521936.0,37.9678,38.1109,37.9392,38.0346,521936.0
2023-10-26 10:55:00,39.85,39.94,39.79,39.82,396424.0,38.0251,38.1109,37.9678,37.9964,396424.0
2023-10-26 11:00:00,39.82,39.94,39.73,39.91,264044.0,37.9964,38.1109,37.9106,38.0823,264044.0
2023-10-26 11:05:00,39.91,40.14,39.85,40.08,433249.0,38.0823,38.3018,38.0251,38.2445,433249.0
2023-10-26 11:10:00,40.08,40.15,39.91,39.96,464838.0,38.2445,38.3113,38.0823,38.13,464838.0
2023-10-26 11:15:00,39.96,40.01,39.86,39.9,404367.0,38.13,38.1777,38.0346,38.0728,404367.0
2023-10-26 11:20:00,39.9,40.05,39.87,40.0,214037.0,38.0728,38.2159,38.0441,38.1682,214037.0
2023-10-26 11:25:00,40.01,40.12,39.94,40.08,259824.0,38.1777,38.2827,38.1109,38.2445,259824.0
2023-10-26 11:30:00,40.07,40.19,40.05,40.05,295843.0,38.235,38.3495,38.2159,38.2159,295843.0
2023-10-26 11:35:00,40.06,40.18,40.03,40.16,439039.0,38.2254,38.3399,38.1968,38.3209,439039.0
2023-10-26 11:40:00,40.16,40.41,40.16,40.39,376541.0,38.3209,38.5594,38.3209,38.5403,376541.0
2023-10-26 11:45:00,40.39,40.44,40.24,40.26,230749.0,38.5403,38.588,38.3972,38.4163,230749.0
2023-10-26 11:50:00,40.26,40.26,40.03,40.04,231263.0,38.4163,38.4163,38.1968,38.2064,231263.0
2023-10-26 11:55:00,40.05,40.07,39.98,40.0,229615.0,38.2159,38.235,38.1491,38.1682,229615.0
2023-10-26 12:00:00,40.0,40.04,39.96,40.01,254269.0,38.1682,38.2064,38.13,38.1777,254269.0
2023-10-26 12:05:00,40.01,40.07,39.97,40.07,276373.0,38.1777,38.235,38.1396,38.235,276373.0
2023-10-26 12:10:00,40.07,40.13,40.05,40.09,201378.0,38.235,38.2922,38.2159,38.2541,201378.0
2023-10-26 12:15:00,40.09,40.1,40.0,40.0,277609.0,38.2541,38.2636,38.1682,38.1682,277609.0
2023-10-26 12:20:00,40.0,40.03,39.93,40.0,381067.0,38.1682,38.1968,38.1014,38.1682,381067.0
2023-10-26 12:25:00,40.0,40.07,39.91,40.02,497914.0,38.1682,38.235,38.0823,38.1873,497914.0
2023-10-26 12:30:00,40.02,40.03,39.97,39.98,245958.0,38.1873,38.1968,38.1396,38.1491,245958.0
2023-10-26 12:35:00,39.98,39.99,39.86,39.9,252242.0,38.1491,38.1586,38.0346,38.0728,252242.0
2023-10-26 12:40:00,39.9,39.95,39.87,39.88,273137.0,38.0728,38.1205,38.0441,38.0537,273137.0
2023-10-26 12:45:00,39.89,39.89,39.74,39.8,1330367.0,38.0632,38.0632,37.9201,37.9773,1330367.0
2023-10-26 12:50:00,39.8,39.85,39.66,39.76,793067.0,37.9773,38.0251,37.8438,37.9392,793067.0
2023-10-26 12:55:00,39.75,39.83,39.75,39.79,178362.0,37.9296,38.006,37.9296,37.9678,178362.0
2023-10-26 13:00:00,39.8,40.08,39.74,40.05,576917.0,37.9773,38.2445,37.9201,38.2159,576917.0
2023-10-26 13:05:00,40.05,40.07,39.83,39.96,614233.0,38.2159,38.235,38.006,38.13,614233.0
2023-10-26 13:10:00,39.97,40.03,39.93,39.94,219885.0,38.1396,38.1968,38.1014,38.1109,219885.0
2023-10-26 13:15:00,39.94,40.04,39.82,39.83,606706.0,38.1109,38.2064,37.9964,38.006,606706.0
2023-10-26 13:20:00,39.83,39.83,39.6,39.6,332239.0,38.006,38.006,37.7865,37.7865,332239.0
2023-10-26 13:25:00,39.61,39.64,39.51,39.56,398159.0,37.796,37.8247,37.7006,37.7483,398159.0
2023-10-26 13:30:00,39.55,39.65,39.49,39.59,252288.0,37.7388,37.8342,37.6815,37.777,252288.0
2023-10-26 13:35:00,39.58,39.62,39.45,39.48,181530.0,37.7674,37.8056,37.6434,37.672,181530.0
2023-10-26 13:40:00,39.48,39.54,39.46,39.48,163050.0,37.672,37.7293,37.6529,37.672,163050.0
2023-10-26 13:45:00,39.48,39.58,39.47,39.55,109526.0,37.672,37.7674,37.6625,37.7388,109526.0
2023-10-26 13:50:00,39.54,39.57,39.52,39.55,126866.0,37.7293,37.7579,37.7102,37.7388,126866.0
2023-10-26 13:55:00,39.54,39.58,39.46,39.58,144346.0,37.7293,37.7674,37.6529,37.7674,144346.0
2023-10-26 14:00:00,39.57,39.58,39.39,39.41,202220.0,37.7579,37.7674,37.5861,37.6052,202220.0
2023-10-26 14:05:00,39.41,39.42,39.24,39.25,352023.0,37.6052,37.6147,37.443,37.4525,352023.0
2023-10-26 14:10:00,39.24,39.32,39.2,39.21,258857.0,37.443,37.5193,37.4048,37.4144,258857.0
2023-10-26 14:15:00,39.21,39.29,39.19,39.27,235824.0,37.4144,37.4907,37.3953,37.4716,235824.0
2023-10-26 14:20:00,39.27,39.41,39.26,39.37,166413.0,37.4716,37.6052,37.4621,37.567,166413.0
2023-10-26 14:25:00,39.37,39.46,39.36,39.41,184914.0,37.567,37.6529,37.5575,37.6052,184914.0
2023-10-26 14:30:00,39.41,39.56,39.4,39.55,217502.0,37.6052,37.7483,37.5957,37.7388,217502.0
2023-10-26 14:35:00,39.55,39.59,39.52,39.57,145870.0,37.7388,37.777,37.7102,37.7579,145870.0
2023-10-26 14:40:00,39.57,39.69,39.53,39.67,221027.0,37.7579,37.8724,37.7197,37.8533,221027.0
2023-10-26 14:45:00,39.68,39.76,39.67,39.76,203572.0,37.8628,37.9392,37.8533,37.9392,203572.0
2023-10-26 14:50:00,39.76,39.76,39.72,39.73,139321.0,37.9392,37.9392,37.901,37.9106,139321.0
2023-10-26 14:55:00,39.73,39.76,39.71,39.76,162396.0,37.9106,37.9392,37.8915,37.9392,162396.0
2023-10-26 15:00:00,39.76,39.77,39.65,39.67,263713.0,37.9392,37.9487,37.8342,37.8533,263713.0
2023-10-26 15:05:00,39.67,39.74,39.55,39.59,386413.0,37.8533,37.9201,37.7388,37.777,386413.0
2023-10-26 15:10:00,39.6,39.62,39.53,39.55,248399.0,37.7865,37.8056,37.7197,37.7388,248399.0
2023-10-26 15:15:00,39.55,39.57,39.47,39.48,240080.0,37.7388,37.7579,37.6625,37.672,240080.0
2023-10-26 15:20:00,39.49,39.56,39.42,39.55,351506.0,37.6815,37.7483,37.6147,37.7388,351506.0
2023-10-26 15:25:00,39.55,39.56,39.43,39.44,317500.0,37.7388,37.7483,37.6243,37.6338,317500.0
2023-10-26 15:30:00,39.44,39.48,39.37,39.47,403986.0,37.6338,37.672,37.567,37.6625,403986.0
2023-10-26 15:35:00,39.48,39.48,39.26,39.33,559947.0,37.672,37.672,37.4621,37.5289,559947.0
2023-10-26 15:40:00,39.33,39.35,39.24,39.34,782890.0,37.5289,37.548,37.443,37.5384,782890.0
2023-10-26 15:45:00,39.34,39.36,39.28,39.33,564944.0,37.5384,37.5575,37.4812,37.5289,564944.0
2023-10-26 15:50:00,39.33,39.34,39.1,39.12,1308266.0,37.5289,37.5384,37.3094,37.3285,1308266.0
2023-10-26 15:55:00,39.12,39.17,39.08,39.15,2589676.0,37.3285,37.3762,37.2903,37.3571,2589676.0
2023-10-27 09:30:00,38.0,39.22,37.91,39.15,1616757.0,36.2598,37.4239,36.1739,37.3571,1616757.0
2023-10-27 09:35:00,39.15,39.54,38.95,39.51,790517.0,37.3571,37.7293,37.1663,37.7006,790517.0
2023-10-27 09:40:00,39.5,39.74,39.38,39.47,653796.0,37.6911,37.9201,37.5766,37.6625,653796.0
2023-10-27 09:45:00,39.48,39.85,39.46,39.8,539603.0,37.672,38.0251,37.6529,37.9773,539603.0
2023-10-27 09:50:00,39.81,40.04,39.74,39.86,435479.0,37.9869,38.2064,37.9201,38.0346,435479.0
2023-10-27 09:55:00,39.85,40.0,39.8,39.92,320808.0,38.0251,38.1682,37.9773,38.0918,320808.0
2023-10-27 10:00:00,39.91,39.91,39.67,39.8,421206.0,38.0823,38.0823,37.8533,37.9773,421206.0
2023-10-27 10:05:00,39.8,39.86,39.72,39.86,423027.0,37.9773,38.0346,37.901,38.0346,423027.0
2023-10-27 10:10:00,39.86,39.96,39.73,39.86,413241.0,38.0346,38.13,37.9106,38.0346,413241.0
2023-10-27 10:15:00,39.86,39.89,39.65,39.66,299781.0,38.0346,38.0632,37.8342,37.8438,299781.0
2023-10-27 10:20:00,39.66,39.74,39.61,39.72,477661.0,37.8438,37.9201,37.796,37.901,477661.0
2023-10-27 10:25:00,39.72,39.81,39.59,39.59,337879.0,37.901,37.9869,37.777,37.777,337879.0
2023-10-27 10:30:00,39.59,39.7,39.57,39.69,297353.0,37.777,37.8819,37.7579,37.8724,297353.0
2023-10-27 10:35:00,39.68,39.88,39.58,39.59,377943.0,37.8628,38.0537,37.7674,37.777,377943.0
2023-10-27 10:40:00,39.59,39.6,39.43,39.5,311841.0,37.777,37.7865,37.6243,37.6911,311841.0
2023-10-27 10:45:00,39.5,39.68,39.46,39.68,256054.0,37.6911,37.8628,37.6529,37.8628,256054.0
2023-10-27 10:50:00,39.69,39.84,39.68,39.76,318352.0,37.8724,38.0155,37.8628,37.9392,318352.0
2023-10-27 10:55:00,39.77,39.85,39.72,39.83,360589.0,37.9487,38.0251,37.901,38.006,360589.0
2023-10-27 11:00:00,39.84,39.97,39.83,39.91,596771.0,38.0155,38.1396,38.006,38.0823,596771.0
2023-10-27 11:05:00,39.91,40.16,39.9,40.15,309549.0,38.0823,38.3209,38.0728,38.3113,309549.0
2023-10-27 11:10:00,40.15,40.28,40.09,40.13,403348.0,38.3113,38.4354,38.2541,38.2922,403348.0
2023-10-27 11:15:00,40.13,40.38,40.08,40.37,533316.0,38.2922,38.5308,38.2445,38.5212,533316.0
2023-10-27 11:20:00,40.38,40.41,40.27,40.28,352171.0,38.5308,38.5594,38.4258,38.4354,352171.0
2023-10-27 11:25:00,40.28,40.34,40.21,40.29,268517.0,38.4354,38.4926,38.3686,38.4449,268517.0
2023-10-27 11:30:00,40.29,40.31,40.05,40.06,225037.0,38.4449,38.464,38.2159,38.2254,225037.0
2023-10-27 11:35:00,40.07,40.13,40.01,40.05,398722.0,38.235,38.2922,38.1777,38.2159,398722.0
2023-10-27 11:40:00,40.05,40.08,40.01,40.04,140166.0,38.2159,38.2445,38.1777,38.2064,140166.0
2023-10-27 11:45:00,40.04,40.16,39.99,40.15,274986.0,38.2064,38.3209,38.1586,38.3113,274986.0
2023-10-27 11:50:00,40.16,40.23,40.15,40.18,133762.0,38.3209,38.3877,38.3113,38.3399,133762.0
2023-10-27 11:55:00,40.19,40.31,40.18,40.3,168027.0,38.3495,38.464,38.3399,38.4544,168027.0
2023-10-27 12:00:00,40.29,40.3,40.22,40.27,162506.0,38.4449,38.4544,38.3781,38.4258,162506.0
2023-10-27 12:05:00,40.28,40.28,40.09,40.09,204916.0,38.4354,38.4354,38.2541,38.2541,204916.0
2023-10-27 12:10:00,40.08,40.12,40.01,40.02,190270.0,38.2445,38.2827,38.1777,38.1873,190270.0
2023-10-27 12:15:00,40.01,40.07,39.99,40.07,211280.0,38.1777,38.235,38.1586,38.235,211280.0
2023-10-27 12:20:00,40.06,40.09,40.03,40.08,138847.0,38.2254,38.2541,38.1968,38.2445,138847.0
2023-10-27 12:25:00,40.08,40.11,39.97,40.04,178942.0,38.2445,38.2731,38.1396,38.2064,178942.0
2023-10-27 12:30:00,40.04,40.12,40.01,40.11,163019.0,38.2064,38.2827,38.1777,38.2731,163019.0
2023-10-27 12:35:00,40.11,40.11,40.05,40.09,144296.0,38.2731,38.2731,38.2159,38.2541,144296.0
2023-10-27 12:40:00,40.09,40.13,40.06,40.08,160246.0,38.2541,38.2922,38.2254,38.2445,160246.0
2023-10-27 12:45:00,40.08,40.09,40.03,40.05,127667.0,38.2445,38.2541,38.1968,38.2159,127667.0
2023-10-27 12:50:00,40.05,40.06,39.93,39.97,174111.0,38.2159,38.2254,38.1014,38.1396,174111.0
2023-10-27 12:55:00,39.97,40.05,39.94,40.04,131816.0,38.1396,38.2159,38.1109,38.2064,131816.0
2023-10-27 13:00:00,40.04,40.05,39.98,39.98,103357.0,38.2064,38.2159,38.1491,38.1491,103357.0
2023-10-27 13:05:00,39.98,39.99,39.88,39.93,259697.0,38.1491,38.1586,38.0537,38.1014,259697.0
2023-10-27 13:10:00,39.93,39.99,39.88,39.9,145112.0,38.1014,38.1586,38.0537,38.0728,145112.0
2023-10-27 13:15:00,39.9,39.97,39.87,39.93,217657.0,38.0728,38.1396,38.0441,38.1014,217657.0
2023-10-27 13:20:00,39.92,39.98,39.88,39.94,193835.0,38.0918,38.1491,38.0537,38.1109,193835.0
2023-10-27 13:25:00,39.94,40.02,39.9,39.92,152300.0,38.1109,38.1873,38.0728,38.0918,152300.0
2023-10-27 13:30:00,39.93,39.99,39.9,39.98,162403.0,38.1014,38.1586,38.0728,38.1491,162403.0
2023-10-27 13:35:00,39.98,40.01,39.96,39.98,109344.0,38.1491,38.1777,38.13,38.1491,109344.0
2023-10-27 13:40:00,39.98,40.02,39.9,39.98,147015.0,38.1491,38.1873,38.0728,38.1491,147015.0
2023-10-27 13:45:00,39.98,40.03,39.94,39.96,131852.0,38.1491,38.1968,38.1109,38.13,131852.0
2023-10-27 13:50:00,39.96,39.99,39.94,39.95,104785.0,38.13,38.1586,38.1109,38.1205,104785.0
2023-10-27 13:55:00,39.96,39.96,39.9,39.94,251722.0,38.13,38.13,38.0728,38.1109,251722.0
2023-10-27 14:00:00,39.94,39.96,39.9,39.9,198514.0,38.1109,38.13,38.0728,38.0728,198514.0
2023-10-27 14:05:00,39.91,39.99,39.86,39.95,367634.0,38.0823,38.1586,38.0346,38.1205,367634.0
2023-10-27 14:10:00,39.96,40.01,39.94,39.98,206416.0,38.13,38.1777,38.1109,38.1491,206416.0
2023-10-27 14:15:00,39.97,40.02,39.93,39.96,259894.0,38.1396,38.1873,38.1014,38.13,259894.0
2023-10-27 14:20:00,39.96,39.96,39.87,39.91,183608.0,38.13,38.13,38.0441,38.0823,183608.0
2023-10-27 14:25:00,39.9,39.9,39.77,39.79,104532.0,38.0728,38.0728,37.9487,37.9678,104532.0
2023-10-27 14:30:00,39.8,39.88,39.74,39.85,162556.0,37.9773,38.0537,37.9201,38.0251,162556.0
2023-10-27 14:35:00,39.86,39.9,39.81,39.89,241116.0,38.0346,38.0728,37.9869,38.0632,241116.0
2023-10-27 14:40:00,39.89,39.91,39.85,39.9,129969.0,38.0632,38.0823,38.0251,38.0728,129969.0
2023-10-27 14:45:00,39.91,39.94,39.84,39.86,175701.0,38.0823,38.1109,38.0155,38.0346,175701.0
2023-10-27 14:50:00,39.86,39.86,39.73,39.73,199193.0,38.0346,38.0346,37.9106,37.9106,199193.0
2023-10-27 14:55:00,39.73,39.74,39.62,39.67,238254.0,37.9106,37.9201,37.8056,37.8533,238254.0
2023-10-27 15:00:00,39.67,39.73,39.63,39.68,359427.0,37.8533,37.9106,37.8151,37.8628,359427.0
2023-10-27 15:05:00,39.68,39.72,39.6,39.62,255301.0,37.8628,37.901,37.7865,37.8056,255301.0
2023-10-27 15:10:00,39.61,39.68,39.58,39.65,361146.0,37.796,37.8628,37.7674,37.8342,361146.0
2023-10-27 15:15:00,39.65,39.66,39.61,39.65,218891.0,37.8342,37.8438,37.796,37.8342,218891.0
2023-10-27 15:20:00,39.64,39.65,39.58,39.64,385360.0,37.8247,37.8342,37.7674,37.8247,385360.0
2023-10-27 15:25:00,39.64,39.72,39.63,39.71,255276.0,37.8247,37.901,37.8151,37.8915,255276.0
2023-10-27 15:30:00,39.71,39.73,39.62,39.62,356925.0,37.8915,37.9106,37.8056,37.8056,356925.0
2023-10-27 15:35:00,39.62,39.7,39.56,39.65,381974.0,37.8056,37.8819,37.7483,37.8342,381974.0
2023-10-27 15:40:00,39.66,39.7,39.61,39.61,489228.0,37.8438,37.8819,37.796,37.796,489228.0
2023-10-27 15:45:00,39.61,39.66,39.59,39.65,514876.0,37.796,37.8438,37.777,37.8342,514876.0
2023-10-27 15:50:00,39.65,39.67,39.57,39.62,1084552.0,37.8342,37.8533,37.7579,37.8056,1084552.0
2023-10-27 15:55:00,39.62,39.67,39.58,39.64,2172595.0,37.8056,37.8533,37.7674,37.8247,2172595.0
2023-10-30 09:30:00,39.96,40.5,39.94,40.38,644545.0,38.13,38.6453,38.1109,38.5308,644545.0
2023-10-30 09:35:00,40.38,40.54,40.33,40.52,209718.0,38.5308,38.6835,38.4831,38.6644,209718.0
2023-10-30 09:40:00,40.52,40.57,40.44,40.49,346068.0,38.6644,38.7121,38.588,38.6357,346068.0
2023-10-30 09:45:00,40.49,40.62,40.48,40.51,191817.0,38.6357,38.7598,38.6262,38.6548,191817.0
2023-10-30 09:50:00,40.51,40.56,40.44,40.48,186366.0,38.6548,38.7025,38.588,38.6262,186366.0
2023-10-30 09:55:00,40.49,40.58,40.44,40.52,192522.0,38.6357,38.7216,38.588,38.6644,192522.0
2023-10-30 10:00:00,40.53,40.56,40.37,40.38,160984.0,38.6739,38.7025,38.5212,38.5308,160984.0
2023-10-30 10:05:00,40.37,40.45,40.34,40.36,120601.0,38.5212,38.5976,38.4926,38.5117,120601.0
2023-10-30 10:10:00,40.37,40.38,40.23,40.26,120256.0,38.5212,38.5308,38.3877,38.4163,120256.0
2023-10-30 10:15:00,40.27,40.28,40.12,40.15,121616.0,38.4258,38.4354,38.2827,38.3113,121616.0
2023-10-30 10:20:00,40.16,40.23,40.15,40.18,99487.0,38.3209,38.3877,38.3113,38.3399,99487.0
2023-10-30 10:25:00,40.18,40.26,40.15,40.25,138358.0,38.3399,38.4163,38.3113,38.4067,138358.0
2023-10-30 10:30:00,40.25,40.26,40.14,40.16,142763.0,38.4067,38.4163,38.3018,38.3209,142763.0
2023-10-30 10:35:00,40.15,40.17,40.1,40.12,114838.0,38.3113,38.3304,38.2636,38.2827,114838.0
2023-10-30 10:40:00,40.12,40.15,40.07,40.09,108333.0,38.2827,38.3113,38.235,38.2541,108333.0
2023-10-30 10:45:00,40.1,40.18,40.07,40.14,151447.0,38.2636,38.3399,38.235,38.3018,151447.0
2023-10-30 10:50:00,40.14,40.2,40.13,40.16,98883.0,38.3018,38.359,38.2922,38.3209,98883.0
2023-10-30 10:55:00,40.16,40.17,40.09,40.13,93228.0,38.3209,38.3304,38.2541,38.2922,93228.0
2023-10-30 11:00:00,40.13,40.22,40.12,40.22,84611.0,38.2922,38.3781,38.2827,38.3781,84611.0
2023-10-30 11:05:00,40.22,40.27,40.2,40.26,116846.0,38.3781,38.4258,38.359,38.4163,116846.0
2023-10-30 11:10:00,40.25,40.27,40.16,40.16,100790.0,38.4067,38.4258,38.3209,38.3209,100790.0
2023-10-30 11:15:00,40.16,40.17,40.08,40.09,71027.0,38.3209,38.3304,38.2445,38.2541,71027.0
2023-10-30 11:20:00,40.08,40.1,39.99,40.01,123430.0,38.2445,38.2636,38.1586,38.1777,123430.0
2023-10-30 11:25:00,40.01,40.06,39.99,40.02,158476.0,38.1777,38.2254,38.1586,38.1873,158476.0
2023-10-30 11:30:00,40.02,40.17,40.01,40.15,115388.0,38.1873,38.3304,38.1777,38.3113,115388.0
2023-10-30 11:35:00,40.16,40.18,40.1,40.11,209987.0,38.3209,38.3399,38.2636,38.2731,209987.0
2023-10-30 11:40:00,40.11,40.11,40.06,40.09,90307.0,38.2731,38.2731,38.2254,38.2541,90307.0
2023-10-30 11:45:00,40.09,40.1,40.03,40.09,94258.0,38.2541,38.2636,38.1968,38.2541,94258.0
2023-10-30 11:50:00,40.1,40.14,40.09,40.13,54134.0,38.2636,38.3018,38.2541,38.2922,54134.0
2023-10-30 11:55:00,40.13,40.16,40.09,40.11,81150.0,38.2922,38.3209,38.2541,38.2731,81150.0
2023-10-30 12:00:00,40.12,40.16,40.1,40.15,112565.0,38.2827,38.3209,38.2636,38.3113,112565.0
2023-10-30 12:05:00,40.15,40.15,40.08,40.11,89771.0,38.3113,38.3113,38.2445,38.2731,89771.0
2023-10-30 12:10:00,40.12,40.19,40.1,40.18,109040.0,38.2827,38.3495,38.2636,38.3399,109040.0
2023-10-30 12:15:00,40.18,40.19,40.13,40.16,72295.0,38.3399,38.3495,38.2922,38.3209,72295.0
2023-10-30 12:20:00,40.16,40.17,40.07,40.11,53758.0,38.3209,38.3304,38.235,38.2731,53758.0
2023-10-30 12:25:00,40.11,40.11,40.03,40.05,138447.0,38.2731,38.2731,38.1968,38.2159,138447.0
2023-10-30 12:30:00,40.04,40.07,40.02,40.05,109113.0,38.2064,38.235,38.1873,38.2159,109113.0
2023-10-30 12:35:00,40.05,40.11,40.04,40.05,205300.0,38.2159,38.2731,38.2064,38.2159,205300.0
2023-10-30 12:40:00,40.05,40.08,40.02,40.04,190589.0,38.2159,38.2445,38.1873,38.2064,190589.0
2023-10-30 12:45:00,40.04,40.09,40.03,40.09,104907.0,38.2064,38.2541,38.1968,38.2541,104907.0
2023-10-30 12:50:00,40.09,40.18,40.08,40.14,132192.0,38.2541,38.3399,38.2445,38.3018,132192.0
2023-10-30 12:55:00,40.14,40.17,40.11,40.16,100534.0,38.3018,38.3304,38.2731,38.3209,100534.0
2023-10-30 13:00:00,40.17,40.19,40.13,40.17,83410.0,38.3304,38.3495,38.2922,38.3304,83410.0
2023-10-30 13:05:00,40.17,40.28,40.17,40.28,115845.0,38.3304,38.4354,38.3304,38.4354,115845.0
2023-10-30 13:10:00,40.27,40.31,40.27,40.3,95991.0,38.4258,38.464,38.4258,38.4544,95991.0
2023-10-30 13:15:00,40.3,40.34,40.29,40.32,54012.0,38.4544,38.4926,38.4449,38.4735,54012.0
2023-10-30 13:20:00,40.32,40.36,40.27,40.36,75739.0,38.4735,38.5117,38.4258,38.5117,75739.0
2023-10-30 13:25:00,40.36,40.46,40.35,40.45,188824.0,38.5117,38.6071,38.5022,38.5976,188824.0
2023-10-30 13:30:00,40.45,40.49,40.35,40.36,99019.0,38.5976,38.6357,38.5022,38.5117,99019.0
2023-10-30 13:35:00,40.36,40.4,40.32,40.37,124357.0,38.5117,38.5499,38.4735,38.5212,124357.0
2023-10-30 13:40:00,40.37,40.47,40.36,40.46,71521.0,38.5212,38.6167,38.5117,38.6071,71521.0
2023-10-30 13:45:00,40.46,40.49,40.44,40.46,86633.0,38.6071,38.6357,38.588,38.6071,86633.0
2023-10-30 13:50:00,40.45,40.48,40.44,40.45,56354.0,38.5976,38.6262,38.588,38.5976,56354.0
2023-10-30 13:55:00,40.45,40.46,40.41,40.44,77776.0,38.5976,38.6071,38.5594,38.588,77776.0
2023-10-30 14:00:00,40.44,40.49,40.41,40.48,63670.0,38.588,38.6357,38.5594,38.6262,63670.0
2023-10-30 14:05:00,40.48,40.49,40.43,40.45,83041.0,38.6262,38.6357,38.5785,38.5976,83041.0
2023-10-30 14:10:00,40.46,40.49,40.44,40.45,79412.0,38.6071,38.6357,38.588,38.5976,79412.0
2023-10-30 14:15:00,40.44,40.47,40.43,40.45,60394.0,38.588,38.6167,38.5785,38.5976,60394.0
2023-10-30 14:20:00,40.44,40.46,40.42,40.46,62553.0,38.588,38.6071,38.569,38.6071,62553.0
2023-10-30 14:25:00,40.46,40.47,40.43,40.44,70019.0,38.6071,38.6167,38.5785,38.588,70019.0
2023-10-30 14:30:00,40.43,40.49,40.43,40.46,129264.0,38.5785,38.6357,38.5785,38.6071,129264.0
2023-10-30 14:35:00,40.45,40.53,40.45,40.51,93384.0,38.5976,38.6739,38.5976,38.6548,93384.0
2023-10-30 14:40:00,40.52,40.55,40.51,40.55,81240.0,38.6644,38.693,38.6548,38.693,81240.0
2023-10-30 14:45:00,40.55,40.6,40.55,40.57,168439.0,38.693,38.7407,38.693,38.7121,168439.0
2023-10-30 14:50:00,40.57,40.59,40.53,40.55,118603.0,38.7121,38.7312,38.6739,38.693,118603.0
2023-10-30 14:55:00,40.55,40.57,40.54,40.57,84330.0,38.693,38.7121,38.6835,38.7121,84330.0
2023-10-30 15:00:00,40.57,40.62,40.55,40.58,142567.0,38.7121,38.7598,38.693,38.7216,142567.0
2023-10-30 15:05:00,40.58,40.6,40.55,40.56,130621.0,38.7216,38.7407,38.693,38.7025,130621.0
2023-10-30 15:10:00,40.57,40.62,40.55,40.6,127451.0,38.7121,38.7598,38.693,38.7407,127451.0
2023-10-30 15:15:00,40.6,40.62,40.54,40.57,152121.0,38.7407,38.7598,38.6835,38.7121,152121.0
2023-10-30 15:20:00,40.57,40.6,40.55,40.59,129000.0,38.7121,38.7407,38.693,38.7312,129000.0
2023-10-30 15:25:00,40.59,40.6,40.54,40.55,132988.0,38.7312,38.7407,38.6835,38.693,132988.0
2023-10-30 15:30:00,40.55,40.57,40.53,40.55,152722.0,38.693,38.7121,38.6739,38.693,152722.0
2023-10-30 15:35:00,40.55,40.59,40.55,40.57,186830.0,38.693,38.7312,38.693,38.7121,186830.0
2023-10-30 15:40:00,40.56,40.57,40.45,40.46,282503.0,38.7025,38.7121,38.5976,38.6071,282503.0
2023-10-30 15:45:00,40.46,40.47,40.41,40.44,369654.0,38.6071,38.6167,38.5594,38.588,369654.0
2023-10-30 15:50:00,40.43,40.47,40.34,40.45,1025401.0,38.5785,38.6167,38.4926,38.5976,1025401.0
2023-10-30 15:55:00,40.45,40.47,40.41,40.45,1570573.0,38.5976,38.6167,38.5594,38.5976,1570573.0
2023-10-31 09:30:00,40.7,40.87,40.66,40.82,381132.0,38.8361,38.9983,38.798,38.9506,381132.0
2023-10-31 09:35:00,40.82,40.99,40.77,40.96,268072.0,38.9506,39.1128,38.9029,39.0842,268072.0
2023-10-31 09:40:00,40.96,41.02,40.89,41.01,237204.0,39.0842,39.1415,39.0174,39.1319,237204.0
2023-10-31 09:45:00,41.01,41.02,40.78,40.86,181701.0,39.1319,39.1415,38.9125,38.9888,181701.0
2023-10-31 09:50:00,40.86,40.91,40.8,40.87,223957.0,38.9888,39.0365,38.9315,38.9983,223957.0
2023-10-31 09:55:00,40.87,40.96,40.87,40.91,127971.0,38.9983,39.0842,38.9983,39.0365,127971.0
2023-10-31 10:00:00,40.91,40.92,40.76,40.86,186753.0,39.0365,39.0461,38.8934,38.9888,186753.0
2023-10-31 10:05:00,40.86,41.04,40.85,41.04,113554.0,38.9888,39.1606,38.9793,39.1606,113554.0
2023-10-31 10:10:00,41.05,41.07,40.94,40.96,206809.0,39.1701,39.1892,39.0651,39.0842,206809.0
2023-10-31 10:15:00,40.96,41.04,40.95,41.0,152719.0,39.0842,39.1606,39.0747,39.1224,152719.0
2023-10-31 10:20:00,41.0,41.01,40.85,40.85,143249.0,39.1224,39.1319,38.9793,38.9793,143249.0
2023-10-31 10:25:00,40.86,40.87,40.82,40.87,147690.0,38.9888,38.9983,38.9506,38.9983,147690.0
2023-10-31 10:30:00,40.86,40.92,40.84,40.88,175147.0,38.9888,39.0461,38.9697,39.0079,175147.0
2023-10-31 10:35:00,40.88,40.9,40.83,40.84,113283.0,39.0079,39.027,38.9602,38.9697,113283.0
2023-10-31 10:40:00,40.84,40.98,40.79,40.97,137258.0,38.9697,39.1033,38.922,39.0938,137258.0
2023-10-31 10:45:00,40.96,40.97,40.86,40.87,119220.0,39.0842,39.0938,38.9888,38.9983,119220.0
2023-10-31 10:50:00,40.87,40.92,40.85,40.91,161178.0,38.9983,39.0461,38.9793,39.0365,161178.0
2023-10-31 10:55:00,40.91,40.96,40.9,40.94,116108.0,39.0365,39.0842,39.027,39.0651,116108.0
2023-10-31 11:00:00,40.94,40.97,40.88,40.89,140789.0,39.0651,39.0938,39.0079,39.0174,140789.0
2023-10-31 11:05:00,40.9,40.91,40.86,40.9,93223.0,39.027,39.0365,38.9888,39.027,93223.0
2023-10-31 11:10:00,40.9,40.91,40.87,40.89,111181.0,39.027,39.0365,38.9983,39.0174,111181.0
2023-10-31 11:15:00,40.89,40.89,40.82,40.86,73080.0,39.0174,39.0174,38.9506,38.9888,73080.0
2023-10-31 11:20:00,40.86,40.89,40.84,40.87,132868.0,38.9888,39.0174,38.9697,38.9983,132868.0
2023-10-31 11:25:00,40.87,40.91,40.83,40.84,102149.0,38.9983,39.0365,38.9602,38.9697,102149.0
2023-10-31 11:30:00,40.84,40.93,40.82,40.93,83661.0,38.9697,39.0556,38.9506,39.0556,83661.0
2023-10-31 11:35:00,40.92,40.97,40.92,40.96,80932.0,39.0461,39.0938,39.0461,39.0842,80932.0
2023-10-31 11:40:00,40.96,40.97,40.87,40.9,128729.0,39.0842,39.0938,38.9983,39.027,128729.0
2023-10-31 11:45:00,40.9,40.91,40.85,40.87,94148.0,39.027,39.0365,38.9793,38.9983,94148.0
2023-10-31 11:50:00,40.87,40.88,40.84,40.86,51253.0,38.9983,39.0079,38.9697,38.9888,51253.0
2023-10-31 11:55:00,40.86,40.9,40.84,40.9,85100.0,38.9888,39.027,38.9697,39.027,85100.0
2023-10-31 12:00:00,40.89,40.93,40.87,40.9,96568.0,39.0174,39.0556,38.9983,39.027,96568.0
2023-10-31 12:05:00,40.89,40.92,40.85,40.88,59068.0,39.0174,39.0461,38.9793,39.0079,59068.0
2023-10-31 12:10:00,40.88,40.9,40.85,40.86,97083.0,39.0079,39.027,38.9793,38.9888,97083.0
2023-10-31 12:15:00,40.86,40.88,40.82,40.82,157795.0,38.9888,39.0079,38.9506,38.9506,157795.0
2023-10-31 12:20:00,40.82,40.83,40.77,40.8,120265.0,38.9506,38.9602,38.9029,38.9315,120265.0
2023-10-31 12:25:00,40.8,40.85,40.78,40.82,68318.0,38.9315,38.9793,38.9125,38.9506,68318.0
2023-10-31 12:30:00,40.82,40.87,40.81,40.84,334164.0,38.9506,38.9983,38.9411,38.9697,334164.0
2023-10-31 12:35:00,40.85,40.85,40.77,40.82,88388.0,38.9793,38.9793,38.9029,38.9506,88388.0
2023-10-31 12:40:00,40.83,40.88,40.8,40.85,210881.0,38.9602,39.0079,38.9315,38.9793,210881.0
2023-10-31 12:45:00,40.86,40.88,40.83,40.86,72782.0,38.9888,39.0079,38.9602,38.9888,72782.0
2023-10-31 12:50:00,40.87,40.88,40.84,40.85,81220.0,38.9983,39.0079,38.9697,38.9793,81220.0
2023-10-31 12:55:00,40.85,40.88,40.84,40.86,75987.0,38.9793,39.0079,38.9697,38.9888,75987.0
2023-10-31 13:00:00,40.86,40.9,40.86,40.86,69964.0,38.9888,39.027,38.9888,38.9888,69964.0
2023-10-31 13:05:00,40.87,40.93,40.86,40.91,89485.0,38.9983,39.0556,38.9888,39.0365,89485.0
2023-10-31 13:10:00,40.9,40.91,40.84,40.86,80472.0,39.027,39.0365,38.9697,38.9888,80472.0
2023-10-31 13:15:00,40.86,40.94,40.84,40.93,145540.0,38.9888,39.0651,38.9697,39.0556,145540.0
2023-10-31 13:20:00,40.93,40.94,40.88,40.9,71882.0,39.0556,39.0651,39.0079,39.027,71882.0
2023-10-31 13:25:00,40.9,40.91,40.84,40.86,72746.0,39.027,39.0365,38.9697,38.9888,72746.0
2023-10-31 13:30:00,40.87,40.91,40.8,40.9,219810.0,38.9983,39.0365,38.9315,39.027,219810.0
2023-10-31 13:35:00,40.91,40.93,40.88,40.91,78481.0,39.0365,39.0556,39.0079,39.0365,78481.0
2023-10-31 13:40:00,40.91,41.03,40.91,40.98,131473.0,39.0365,39.151,39.0365,39.1033,131473.0
2023-10-31 13:45:00,40.98,41.01,40.96,40.97,112449.0,39.1033,39.1319,39.0842,39.0938,112449.0
2023-10-31 13:50:00,40.98,41.02,40.97,41.01,89388.0,39.1033,39.1415,39.0938,39.1319,89388.0
2023-10-31 13:55:00,41.01,41.03,41.0,41.01,46115.0,39.1319,39.151,39.1224,39.1319,46115.0
2023-10-31 14:00:00,41.02,41.05,41.01,41.04,67163.0,39.1415,39.1701,39.1319,39.1606,67163.0
2023-10-31 14:05:00,41.04,41.06,41.01,41.02,61574.0,39.1606,39.1796,39.1319,39.1415,61574.0
2023-10-31 14:10:00,41.02,41.04,41.0,41.01,55338.0,39.1415,39.1606,39.1224,39.1319,55338.0
2023-10-31 14:15:00,41.01,41.06,40.98,40.98,75186.0,39.1319,39.1796,39.1033,39.1033,75186.0
2023-10-31 14:20:00,40.98,41.01,40.97,40.98,65567.0,39.1033,39.1319,39.0938,39.1033,65567.0
2023-10-31 14:25:00,40.97,40.98,40.94,40.94,81679.0,39.0938,39.1033,39.0651,39.0651,81679.0
2023-10-31 14:30:00,40.95,40.99,40.93,40.99,101037.0,39.0747,39.1128,39.0556,39.1128,101037.0
2023-10-31 14:35:00,40.99,41.01,40.94,41.0,72981.0,39.1128,39.1319,39.0651,39.1224,72981.0
2023-10-31 14:40:00,41.0,41.06,40.99,41.05,86321.0,39.1224,39.1796,39.1128,39.1701,86321.0
2023-10-31 14:45:00,41.05,41.08,41.02,41.06,120570.0,39.1701,39.1987,39.1415,39.1796,120570.0
2023-10-31 14:50:00,41.07,41.11,41.06,41.11,89626.0,39.1892,39.2274,39.1796,39.2274,89626.0
2023-10-31 14:55:00,41.11,41.16,41.1,41.16,113406.0,39.2274,39.2751,39.2178,39.2751,113406.0
2023-10-31 15:00:00,41.16,41.21,41.14,41.21,166598.0,39.2751,39.3228,39.256,39.3228,166598.0
2023-10-31 15:05:00,41.21,41.26,41.18,41.26,154636.0,39.3228,39.3705,39.2941,39.3705,154636.0
2023-10-31 15:10:00,41.26,41.27,41.2,41.22,154548.0,39.3705,39.38,39.3132,39.3323,154548.0
2023-10-31 15:15:00,41.22,41.25,41.21,41.25,109338.0,39.3323,39.3609,39.3228,39.3609,109338.0
2023-10-31 15:20:00,41.25,41.27,41.19,41.21,113840.0,39.3609,39.38,39.3037,39.3228,113840.0
2023-10-31 15:25:00,41.21,41.23,41.15,41.19,144120.0,39.3228,39.3419,39.2655,39.3037,144120.0
2023-10-31 15:30:00,41.19,41.2,41.15,41.19,272063.0,39.3037,39.3132,39.2655,39.3037,272063.0
2023-10-31 15:35:00,41.19,41.2,41.16,41.18,176459.0,39.3037,39.3132,39.2751,39.2941,176459.0
2023-10-31 15:40:00,41.18,41.21,41.17,41.21,255929.0,39.2941,39.3228,39.2846,39.3228,255929.0
2023-10-31 15:45:00,41.21,41.21,41.17,41.19,200274.0,39.3228,39.3228,39.2846,39.3037,200274.0
2023-10-31 15:50:00,41.18,41.34,41.16,41.3,900266.0,39.2941,39.4468,39.2751,39.4087,900266.0
2023-10-31 15:55:00,41.3,41.32,41.27,41.3,1173806.0,39.4087,39.4277,39.38,39.4087,1173806.0
2023-11-01 09:30:00,41.37,41.51,41.34,41.39,466203.0,39.4754,39.609,39.4468,39.4945,466203.0
2023-11-01 09:35:00,41.38,41.58,41.38,41.57,272885.0,39.485,39.6758,39.485,39.6663,272885.0
2023-11-01 09:40:00,41.58,41.75,41.52,41.73,276008.0,39.6758,39.838,39.6186,39.819,276008.0
2023-11-01 09:45:00,41.73,41.94,41.67,41.94,127240.0,39.819,40.0193,39.7617,40.0193,127240.0
2023-11-01 09:50:00,41.94,41.95,41.81,41.81,206899.0,40.0193,40.0289,39.8953,39.8953,206899.0
2023-11-01 09:55:00,41.82,41.83,41.76,41.79,140514.0,39.9048,39.9144,39.8476,39.8762,140514.0
2023-11-01 10:00:00,41.8,41.91,41.73,41.76,156545.0,39.8858,39.9907,39.819,39.8476,156545.0
2023-11-01 10:05:00,41.76,41.86,41.68,41.86,138757.0,39.8476,39.943,39.7712,39.943,138757.0
2023-11-01 10:10:00,41.86,41.93,41.79,41.92,124495.0,39.943,40.0098,39.8762,40.0003,124495.0
2023-11-01 10:15:00,41.93,42.05,41.92,42.02,179607.0,40.0098,40.1243,40.0003,40.0957,179607.0
2023-11-01 10:20:00,42.02,42.13,42.01,42.11,130993.0,40.0957,40.2006,40.0861,40.1816,130993.0
2023-11-01 10:25:00,42.11,42.14,42.01,42.03,108274.0,40.1816,40.2102,40.0861,40.1052,108274.0
2023-11-01 10:30:00,42.02,42.05,41.98,42.04,205392.0,40.0957,40.1243,40.0575,40.1148,205392.0
2023-11-01 10:35:00,42.04,42.06,41.99,42.04,145588.0,40.1148,40.1338,40.0671,40.1148,145588.0
2023-11-01 10:40:00,42.04,42.07,41.98,41.99,129085.0,40.1148,40.1434,40.0575,40.0671,129085.0
2023-11-01 10:45:00,42.0,42.05,41.92,41.94,172607.0,40.0766,40.1243,40.0003,40.0193,172607.0
2023-11-01 10:50:00,41.94,42.03,41.9,42.0,141845.0,40.0193,40.1052,39.9812,40.0766,141845.0
2023-11-01 10:55:00,42.0,42.02,41.92,41.98,141376.0,40.0766,40.0957,40.0003,40.0575,141376.0
2023-11-01 11:00:00,41.97,41.99,41.94,41.95,131160.0,40.048,40.0671,40.0193,40.0289,131160.0
2023-11-01 11:05:00,41.95,41.99,41.9,41.98,105757.0,40.0289,40.0671,39.9812,40.0575,105757.0
2023-11-01 11:10:00,41.98,42.0,41.89,41.93,147930.0,40.0575,40.0766,39.9716,40.0098,147930.0
2023-11-01 11:15:00,41.93,41.93,41.81,41.83,147019.0,40.0098,40.0098,39.8953,39.9144,147019.0
2023-11-01 11:20:00,41.83,41.84,41.78,41.81,97590.0,39.9144,39.9239,39.8667,39.8953,97590.0
2023-11-01 11:25:00,41.82,41.86,41.8,41.83,75892.0,39.9048,39.943,39.8858,39.9144,75892.0
2023-11-01 11:30:00,41.83,41.87,41.8,41.86,107950.0,39.9144,39.9525,39.8858,39.943,107950.0
2023-11-01 11:35:00,41.86,41.87,41.77,41.8,120936.0,39.943,39.9525,39.8571,39.8858,120936.0
2023-11-01 11:40:00,41.8,41.81,41.69,41.7,496408.0,39.8858,39.8953,39.7808,39.7903,496408.0
2023-11-01 11:45:00,41.7,41.7,41.62,41.65,197250.0,39.7903,39.7903,39.714,39.7426,197250.0
2023-11-01 11:50:00,41.64,41.65,41.59,41.65,134952.0,39.7331,39.7426,39.6854,39.7426,134952.0
2023-11-01 11:55:00,41.64,41.69,41.61,41.62,204672.0,39.7331,39.7808,39.7045,39.714,204672.0
2023-11-01 12:00:00,41.61,41.62,41.55,41.57,122058.0,39.7045,39.714,39.6472,39.6663,122058.0
2023-11-01 12:05:00,41.57,41.63,41.56,41.63,149628.0,39.6663,39.7235,39.6567,39.7235,149628.0
2023-11-01 12:10:00,41.63,41.65,41.58,41.59,102858.0,39.7235,39.7426,39.6758,39.6854,102858.0
2023-11-01 12:15:00,41.59,41.62,41.54,41.56,115023.0,39.6854,39.714,39.6377,39.6567,115023.0
2023-11-01 12:20:00,41.56,41.6,41.56,41.59,85807.0,39.6567,39.6949,39.6567,39.6854,85807.0
2023-11-01 12:25:00,41.59,41.59,41.55,41.55,55699.0,39.6854,39.6854,39.6472,39.6472,55699.0
2023-11-01 12:30:00,41.55,41.57,41.52,41.56,133582.0,39.6472,39.6663,39.6186,39.6567,133582.0
2023-11-01 12:35:00,41.55,41.56,41.5,41.52,176023.0,39.6472,39.6567,39.5995,39.6186,176023.0
2023-11-01 12:40:00,41.52,41.52,41.41,41.44,75983.0,39.6186,39.6186,39.5136,39.5422,75983.0
2023-11-01 12:45:00,41.44,41.51,41.43,41.48,134723.0,39.5422,39.609,39.5327,39.5804,134723.0
2023-11-01 12:50:00,41.49,41.5,41.46,41.48,59631.0,39.59,39.5995,39.5613,39.5804,59631.0
2023-11-01 12:55:00,41.48,41.5,41.46,41.48,56171.0,39.5804,39.5995,39.5613,39.5804,56171.0
2023-11-01 13:00:00,41.48,41.49,41.44,41.46,71082.0,39.5804,39.59,39.5422,39.5613,71082.0
2023-11-01 13:05:00,41.47,41.51,41.46,41.51,67340.0,39.5709,39.609,39.5613,39.609,67340.0
2023-11-01 13:10:00,41.51,41.57,41.5,41.55,96558.0,39.609,39.6663,39.5995,39.6472,96558.0
2023-11-01 13:15:00,41.55,41.61,41.54,41.59,86204.0,39.6472,39.7045,39.6377,39.6854,86204.0
2023-11-01 13:20:00,41.59,41.6,41.44,41.48,105842.0,39.6854,39.6949,39.5422,39.5804,105842.0
2023-11-01 13:25:00,41.47,41.53,41.45,41.51,305796.0,39.5709,39.6281,39.5518,39.609,305796.0
2023-11-01 13:30:00,41.51,41.51,41.41,41.41,128454.0,39.609,39.609,39.5136,39.5136,128454.0
2023-11-01 13:35:00,41.41,41.44,41.39,41.42,87542.0,39.5136,39.5422,39.4945,39.5232,87542.0
2023-11-01 13:40:00,41.41,41.47,41.41,41.45,65488.0,39.5136,39.5709,39.5136,39.5518,65488.0
2023-11-01 13:45:00,41.44,41.44,41.37,41.39,73852.0,39.5422,39.5422,39.4754,39.4945,73852.0
2023-11-01 13:50:00,41.39,41.44,41.38,41.43,85603.0,39.4945,39.5422,39.485,39.5327,85603.0
2023-11-01 13:55:00,41.43,41.51,41.43,41.5,121442.0,39.5327,39.609,39.5327,39.5995,121442.0
2023-11-01 14:00:00,41.51,41.62,41.49,41.52,113346.0,39.609,39.714,39.59,39.6186,113346.0
2023-11-01 14:05:00,41.52,41.54,41.49,41.52,89758.0,39.6186,39.6377,39.59,39.6186,89758.0
2023-11-01 14:10:00,41.52,41.55,41.49,41.51,96950.0,39.6186,39.6472,39.59,39.609,96950.0
2023-11-01 14:15:00,41.51,41.51,41.44,41.5,192172.0,39.609,39.609,39.5422,39.5995,192172.0
2023-11-01 14:20:00,41.5,41.54,41.46,41.51,102131.0,39.5995,39.6377,39.5613,39.609,102131.0
2023-11-01 14:25:00,41.51,41.59,41.49,41.55,83603.0,39.609,39.6854,39.59,39.6472,83603.0
2023-11-01 14:30:00,41.55,41.66,41.54,41.62,214121.0,39.6472,39.7522,39.6377,39.714,214121.0
2023-11-01 14:35:00,41.63,41.68,41.56,41.59,266257.0,39.7235,39.7712,39.6567,39.6854,266257.0
2023-11-01 14:40:00,41.59,41.6,41.48,41.55,205076.0,39.6854,39.6949,39.5804,39.6472,205076.0
2023-11-01 14:45:00,41.54,41.61,41.5,41.56,186334.0,39.6377,39.7045,39.5995,39.6567,186334.0
2023-11-01 14:50:00,41.55,41.7,41.55,41.68,160974.0,39.6472,39.7903,39.6472,39.7712,160974.0
2023-11-01 14:55:00,41.68,41.77,41.66,41.71,171971.0,39.7712,39.8571,39.7522,39.7999,171971.0
2023-11-01 15:00:00,41.72,41.87,41.72,41.82,208245.0,39.8094,39.9525,39.8094,39.9048,208245.0
2023-11-01 15:05:00,41.83,41.86,41.81,41.83,136216.0,39.9144,39.943,39.8953,39.9144,136216.0
2023-11-01 15:10:00,41.83,41.88,41.82,41.82,129050.0,39.9144,39.9621,39.9048,39.9048,129050.0
2023-11-01 15:15:00,41.82,41.85,41.8,41.8,153081.0,39.9048,39.9335,39.8858,39.8858,153081.0
2023-11-01 15:20:00,41.8,41.83,41.78,41.8,180681.0,39.8858,39.9144,39.8667,39.8858,180681.0
2023-11-01 15:25:00,41.8,41.83,41.72,41.74,177084.0,39.8858,39.9144,39.8094,39.8285,177084.0
2023-11-01 15:30:00,41.74,41.79,41.7,41.77,300429.0,39.8285,39.8762,39.7903,39.8571,300429.0
2023-11-01 15:35:00,41.78,41.81,41.69,41.72,233949.0,39.8667,39.8953,39.7808,39.8094,233949.0
2023-11-01 15:40:00,41.72,41.73,41.69,41.72,254670.0,39.8094,39.819,39.7808,39.8094,254670.0
2023-11-01 15:45:00,41.71,41.76,41.7,41.72,257964.0,39.7999,39.8476,39.7903,39.8094,257964.0
2023-11-01 15:50:00,41.73,41.8,41.69,41.79,537233.0,39.819,39.8858,39.7808,39.8762,537233.0
2023-11-01 15:55:00,41.79,41.85,41.78,41.82,1193802.0,39.8762,39.9335,39.8667,39.9048,1193802.0
2023-11-02 09:30:00,41.86,42.41,41.86,42.39,284960.0,39.943,40.4678,39.943,40.4487,284960.0
2023-11-02 09:35:00,42.4,42.44,42.2,42.26,207293.0,40.4583,40.4964,40.2674,40.3247,207293.0
2023-11-02 09:40:00,42.26,42.34,42.19,42.23,226751.0,40.3247,40.401,40.2579,40.2961,226751.0
2023-11-02 09:45:00,42.24,42.42,42.24,42.41,192087.0,40.3056,40.4774,40.3056,40.4678,192087.0
2023-11-02 09:50:00,42.41,42.49,42.39,42.46,127926.0,40.4678,40.5442,40.4487,40.5155,127926.0
2023-11-02 09:55:00,42.47,42.56,42.46,42.51,133170.0,40.5251,40.6109,40.5155,40.5632,133170.0
2023-11-02 10:00:00,42.51,42.53,42.46,42.48,112975.0,40.5632,40.5823,40.5155,40.5346,112975.0
2023-11-02 10:05:00,42.47,42.47,42.37,42.39,150162.0,40.5251,40.5251,40.4297,40.4487,150162.0
2023-11-02 10:10:00,42.4,42.44,42.35,42.42,107117.0,40.4583,40.4964,40.4106,40.4774,107117.0
2023-11-02 10:15:00,42.42,42.47,42.4,42.41,92737.0,40.4774,40.5251,40.4583,40.4678,92737.0
2023-11-02 10:20:00,42.4,42.4,42.32,42.34,154269.0,40.4583,40.4583,40.3819,40.401,154269.0
2023-11-02 10:25:00,42.33,42.39,42.3,42.38,82701.0,40.3915,40.4487,40.3629,40.4392,82701.0
2023-11-02 10:30:00,42.38,42.42,42.35,42.4,87104.0,40.4392,40.4774,40.4106,40.4583,87104.0
2023-11-02 10:35:00,42.39,42.44,42.36,42.41,78265.0,40.4487,40.4964,40.4201,40.4678,78265.0
2023-11-02 10:40:00,42.42,42.43,42.38,42.39,80189.0,40.4774,40.4869,40.4392,40.4487,80189.0
2023-11-02 10:45:00,42.4,42.42,42.33,42.35,184743.0,40.4583,40.4774,40.3915,40.4106,184743.0
2023-11-02 10:50:00,42.34,42.38,42.32,42.38,93810.0,40.401,40.4392,40.3819,40.4392,93810.0
2023-11-02 10:55:00,42.37,42.38,42.29,42.3,68557.0,40.4297,40.4392,40.3533,40.3629,68557.0
2023-11-02 11:00:00,42.31,42.32,42.26,42.27,150932.0,40.3724,40.3819,40.3247,40.3342,150932.0
2023-11-02 11:05:00,42.27,42.33,42.27,42.29,113007.0,40.3342,40.3915,40.3342,40.3533,113007.0
2023-11-02 11:10:00,42.29,42.29,42.24,42.25,122473.0,40.3533,40.3533,40.3056,40.3151,122473.0
2023-11-02 11:15:00,42.25,42.26,42.19,42.21,235164.0,40.3151,40.3247,40.2579,40.277,235164.0
2023-11-02 11:20:00,42.21,42.26,42.18,42.26,173827.0,40.277,40.3247,40.2484,40.3247,173827.0
2023-11-02 11:25:00,42.25,42.28,42.2,42.22,171282.0,40.3151,40.3438,40.2674,40.2865,171282.0
2023-11-02 11:30:00,42.22,42.31,42.21,42.27,76378.0,40.2865,40.3724,40.277,40.3342,76378.0
2023-11-02 11:35:00,42.27,42.31,42.26,42.3,123539.0,40.3342,40.3724,40.3247,40.3629,123539.0
2023-11-02 11:40:00,42.29,42.37,42.29,42.37,82190.0,40.3533,40.4297,40.3533,40.4297,82190.0
2023-11-02 11:45:00,42.37,42.37,42.32,42.34,77725.0,40.4297,40.4297,40.3819,40.401,77725.0
2023-11-02 11:50:00,42.34,42.37,42.29,42.3,164163.0,40.401,40.4297,40.3533,40.3629,164163.0
2023-11-02 11:55:00,42.3,42.31,42.24,42.26,97130.0,40.3629,40.3724,40.3056,40.3247,97130.0
2023-11-02 12:00:00,42.26,42.28,42.24,42.27,113654.0,40.3247,40.3438,40.3056,40.3342,113654.0
2023-11-02 12:05:00,42.27,42.27,42.14,42.15,173496.0,40.3342,40.3342,40.2102,40.2197,173496.0
2023-11-02 12:10:00,42.15,42.15,42.11,42.13,81565.0,40.2197,40.2197,40.1816,40.2006,81565.0
2023-11-02 12:15:00,42.13,42.22,42.12,42.22,87689.0,40.2006,40.2865,40.1911,40.2865,87689.0
2023-11-02 12:20:00,42.22,42.24,42.2,42.23,52472.0,40.2865,40.3056,40.2674,40.2961,52472.0
2023-11-02 12:25:00,42.23,42.26,42.21,42.24,111116.0,40.2961,40.3247,40.277,40.3056,111116.0
2023-11-02 12:30:00,42.24,42.26,42.22,42.26,89090.0,40.3056,40.3247,40.2865,40.3247,89090.0
2023-11-02 12:35:00,42.27,42.27,42.22,42.23,84688.0,40.3342,40.3342,40.2865,40.2961,84688.0
2023-11-02 12:40:00,42.24,42.26,42.23,42.25,76901.0,40.3056,40.3247,40.2961,40.3151,76901.0
2023-11-02 12:45:00,42.25,42.3,42.23,42.29,167163.0,40.3151,40.3629,40.2961,40.3533,167163.0
2023-11-02 12:50:00,42.29,42.3,42.22,42.23,116751.0,40.3533,40.3629,40.2865,40.2961,116751.0
2023-11-02 12:55:00,42.24,42.25,42.15,42.17,101171.0,40.3056,40.3151,40.2197,40.2388,101171.0
2023-11-02 13:00:00,42.16,42.24,42.15,42.23,89515.0,40.2293,40.3056,40.2197,40.2961,89515.0
2023-11-02 13:05:00,42.23,42.28,42.22,42.27,67612.0,40.2961,40.3438,40.2865,40.3342,67612.0
2023-11-02 13:10:00,42.27,42.32,42.27,42.3,113296.0,40.3342,40.3819,40.3342,40.3629,113296.0
2023-11-02 13:15:00,42.3,42.38,42.27,42.36,142919.0,40.3629,40.4392,40.3342,40.4201,142919.0
2023-11-02 13:20:00,42.35,42.35,42.29,42.33,77804.0,40.4106,40.4106,40.3533,40.3915,77804.0
2023-11-02 13:25:00,42.33,42.45,42.31,42.42,89739.0,40.3915,40.506,40.3724,40.4774,89739.0
2023-11-02 13:30:00,42.42,42.46,42.4,42.41,108434.0,40.4774,40.5155,40.4583,40.4678,108434.0
2023-11-02 13:35:00,42.42,42.45,42.38,42.45,101083.0,40.4774,40.506,40.4392,40.506,101083.0
2023-11-02 13:40:00,42.45,42.45,42.4,42.41,88473.0,40.506,40.506,40.4583,40.4678,88473.0
2023-11-02 13:45:00,42.41,42.46,42.4,42.44,88937.0,40.4678,40.5155,40.4583,40.4964,88937.0
2023-11-02 13:50:00,42.43,42.44,42.42,42.44,52252.0,40.4869,40.4964,40.4774,40.4964,52252.0
2023-11-02 13:55:00,42.43,42.47,42.43,42.45,100388.0,40.4869,40.5251,40.4869,40.506,100388.0
2023-11-02 14:00:00,42.45,42.45,42.41,42.44,81507.0,40.506,40.506,40.4678,40.4964,81507.0
2023-11-02 14:05:00,42.43,42.45,42.4,42.42,94510.0,40.4869,40.506,40.4583,40.4774,94510.0
2023-11-02 14:10:00,42.43,42.43,42.35,42.35,135261.0,40.4869,40.4869,40.4106,40.4106,135261.0
2023-11-02 14:15:00,42.35,42.38,42.34,42.35,113711.0,40.4106,40.4392,40.401,40.4106,113711.0
2023-11-02 14:20:00,42.35,42.36,42.32,42.35,70870.0,40.4106,40.4201,40.3819,40.4106,70870.0
2023-11-02 14:25:00,42.35,42.36,42.32,42.33,52309.0,40.4106,40.4201,40.3819,40.3915,52309.0
2023-11-02 14:30:00,42.33,42.34,42.3,42.3,83584.0,40.3915,40.401,40.3629,40.3629,83584.0
2023-11-02 14:35:00,42.31,42.34,42.31,42.32,73990.0,40.3724,40.401,40.3724,40.3819,73990.0
2023-11-02 14:40:00,42.32,42.36,42.31,42.35,67836.0,40.3819,40.4201,40.3724,40.4106,67836.0
2023-11-02 14:45:00,42.34,42.36,42.31,42.36,94912.0,40.401,40.4201,40.3724,40.4201,94912.0
2023-11-02 14:50:00,42.36,42.36,42.34,42.34,50785.0,40.4201,40.4201,40.401,40.401,50785.0
2023-11-02 14:55:00,42.34,42.37,42.34,42.37,83784.0,40.401,40.4297,40.401,40.4297,83784.0
2023-11-02 15:00:00,42.37,42.39,42.35,42.39,138575.0,40.4297,40.4487,40.4106,40.4487,138575.0
2023-11-02 15:05:00,42.39,42.4,42.37,42.39,66233.0,40.4487,40.4583,40.4297,40.4487,66233.0
2023-11-02 15:10:00,42.39,42.4,42.35,42.4,126389.0,40.4487,40.4583,40.4106,40.4583,126389.0
2023-11-02 15:15:00,42.4,42.41,42.38,42.39,106574.0,40.4583,40.4678,40.4392,40.4487,106574.0
2023-11-02 15:20:00,42.39,42.42,42.38,42.4,148436.0,40.4487,40.4774,40.4392,40.4583,148436.0
2023-11-02 15:25:00,42.4,42.45,42.38,42.45,102790.0,40.4583,40.506,40.4392,40.506,102790.0
2023-11-02 15:30:00,42.44,42.49,42.44,42.48,147302.0,40.4964,40.5442,40.4964,40.5346,147302.0
2023-11-02 15:35:00,42.48,42.56,42.48,42.55,184627.0,40.5346,40.6109,40.5346,40.6014,184627.0
2023-11-02 15:40:00,42.55,42.58,42.54,42.58,268220.0,40.6014,40.63,40.5919,40.63,268220.0
2023-11-02 15:45:00,42.58,42.58,42.51,42.54,277847.0,40.63,40.63,40.5632,40.5919,277847.0
2023-11-02 15:50:00,42.53,42.53,42.47,42.48,559880.0,40.5823,40.5823,40.5251,40.5346,559880.0
2023-11-02 15:55:00,42.48,42.54,42.48,42.52,797097.0,40.5346,40.5919,40.5346,40.5728,797097.0
2023-11-03 09:30:00,42.86,43.12,42.86,42.99,397838.0,40.8972,41.1453,40.8972,41.0213,397838.0
2023-11-03 09:35:00,43.02,43.19,43.01,43.1,132629.0,41.0499,41.2121,41.0403,41.1262,132629.0
2023-11-03 09:40:00,43.11,43.11,42.99,43.08,115707.0,41.1358,41.1358,41.0213,41.1071,115707.0
2023-11-03 09:45:00,43.08,43.23,43.05,43.19,143760.0,41.1071,41.2503,41.0785,41.2121,143760.0
2023-11-03 09:50:00,43.19,43.2,43.06,43.12,105528.0,41.2121,41.2216,41.0881,41.1453,105528.0
2023-11-03 09:55:00,43.11,43.17,43.11,43.13,137620.0,41.1358,41.193,41.1358,41.1548,137620.0
2023-11-03 10:00:00,43.14,43.24,43.03,43.03,145245.0,41.1644,41.2598,41.0594,41.0594,145245.0
2023-11-03 10:05:00,43.03,43.07,43.0,43.01,95778.0,41.0594,41.0976,41.0308,41.0403,95778.0
2023-11-03 10:10:00,43.01,43.04,42.98,42.99,87926.0,41.0403,41.069,41.0117,41.0213,87926.0
2023-11-03 10:15:00,42.99,43.08,42.97,43.04,93048.0,41.0213,41.1071,41.0022,41.069,93048.0
2023-11-03 10:20:00,43.04,43.1,43.02,43.08,79526.0,41.069,41.1262,41.0499,41.1071,79526.0
2023-11-03 10:25:00,43.08,43.11,43.02,43.04,89455.0,41.1071,41.1358,41.0499,41.069,89455.0
2023-11-03 10:30:00,43.03,43.08,43.02,43.04,119532.0,41.0594,41.1071,41.0499,41.069,119532.0
2023-11-03 10:35:00,43.04,43.04,42.96,43.0,137758.0,41.069,41.069,40.9926,41.0308,137758.0
2023-11-03 10:40:00,43.0,43.04,42.96,42.97,156491.0,41.0308,41.069,40.9926,41.0022,156491.0
2023-11-03 10:45:00,42.97,42.99,42.91,42.93,122513.0,41.0022,41.0213,40.9449,40.964,122513.0
2023-11-03 10:50:00,42.93,42.94,42.88,42.89,123536.0,40.964,40.9735,40.9163,40.9258,123536.0
2023-11-03 10:55:00,42.89,42.92,42.87,42.9,293839.0,40.9258,40.9545,40.9068,40.9354,293839.0
2023-11-03 11:00:00,42.9,42.92,42.86,42.88,229627.0,40.9354,40.9545,40.8972,40.9163,229627.0
2023-11-03 11:05:00,42.89,42.9,42.83,42.87,134451.0,40.9258,40.9354,40.8686,40.9068,134451.0
2023-11-03 11:10:00,42.86,42.88,42.82,42.86,112649.0,40.8972,40.9163,40.859,40.8972,112649.0
2023-11-03 11:15:00,42.86,42.9,42.85,42.89,126347.0,40.8972,40.9354,40.8877,40.9258,126347.0
2023-11-03 11:20:00,42.9,42.92,42.88,42.9,236386.0,40.9354,40.9545,40.9163,40.9354,236386.0
2023-11-03 11:25:00,42.91,42.96,42.89,42.9,159099.0,40.9449,40.9926,40.9258,40.9354,159099.0
2023-11-03 11:30:00,42.9,43.08,42.9,43.05,95741.0,40.9354,41.1071,40.9354,41.0785,95741.0
2023-11-03 11:35:00,43.06,43.07,43.02,43.03,267180.0,41.0881,41.0976,41.0499,41.0594,267180.0
2023-11-03 11:40:00,43.04,43.12,43.03,43.1,269542.0,41.069,41.1453,41.0594,41.1262,269542.0
2023-11-03 11:45:00,43.09,43.11,43.07,43.1,238503.0,41.1167,41.1358,41.0976,41.1262,238503.0
2023-11-03 11:50:00,43.1,43.12,43.06,43.07,190525.0,41.1262,41.1453,41.0881,41.0976,190525.0
2023-11-03 11:55:00,43.07,43.11,43.06,43.1,73031.0,41.0976,41.1358,41.0881,41.1262,73031.0
2023-11-03 12:00:00,43.1,43.14,43.08,43.09,378944.0,41.1262,41.1644,41.1071,41.1167,378944.0
2023-11-03 12:05:00,43.09,43.18,43.08,43.14,275596.0,41.1167,41.2026,41.1071,41.1644,275596.0
2023-11-03 12:10:00,43.14,43.18,43.12,43.13,266292.0,41.1644,41.2026,41.1453,41.1548,266292.0
2023-11-03 12:15:00,43.13,43.2,43.11,43.16,273245.0,41.1548,41.2216,41.1358,41.1835,273245.0
2023-11-03 12:20:00,43.16,43.23,43.15,43.22,148400.0,41.1835,41.2503,41.1739,41.2407,148400.0
2023-11-03 12:25:00,43.22,43.24,43.18,43.23,114479.0,41.2407,41.2598,41.2026,41.2503,114479.0
2023-11-03 12:30:00,43.24,43.29,43.21,43.27,224460.0,41.2598,41.3075,41.2312,41.2884,224460.0
2023-11-03 12:35:00,43.27,43.32,43.25,43.29,249313.0,41.2884,41.3361,41.2694,41.3075,249313.0
2023-11-03 12:40:00,43.29,43.33,43.26,43.28,183700.0,41.3075,41.3457,41.2789,41.298,183700.0
2023-11-03 12:45:00,43.28,43.33,43.27,43.3,71481.0,41.298,41.3457,41.2884,41.3171,71481.0
2023-11-03 12:50:00,43.3,43.35,43.3,43.34,46815.0,41.3171,41.3648,41.3171,41.3552,46815.0
2023-11-03 12:55:00,43.34,43.37,43.31,43.34,209391.0,41.3552,41.3839,41.3266,41.3552,209391.0
2023-11-03 13:00:00,43.34,43.41,43.31,43.39,153718.0,41.3552,41.422,41.3266,41.4029,153718.0
2023-11-03 13:05:00,43.39,43.41,43.37,43.4,75068.0,41.4029,41.422,41.3839,41.4125,75068.0
2023-11-03 13:10:00,43.41,43.42,43.35,43.36,79591.0,41.422,41.4316,41.3648,41.3743,79591.0
2023-11-03 13:15:00,43.36,43.36,43.31,43.33,74200.0,41.3743,41.3743,41.3266,41.3457,74200.0
2023-11-03 13:20:00,43.33,43.34,43.29,43.3,80744.0,41.3457,41.3552,41.3075,41.3171,80744.0
2023-11-03 13:25:00,43.3,43.3,43.27,43.29,55378.0,41.3171,41.3171,41.2884,41.3075,55378.0
2023-11-03 13:30:00,43.29,43.32,43.27,43.32,87608.0,41.3075,41.3361,41.2884,41.3361,87608.0
2023-11-03 13:35:00,43.31,43.33,43.29,43.3,110516.0,41.3266,41.3457,41.3075,41.3171,110516.0
2023-11-03 13:40:00,43.3,43.3,43.26,43.27,68149.0,41.3171,41.3171,41.2789,41.2884,68149.0
2023-11-03 13:45:00,43.27,43.3,43.24,43.29,153753.0,41.2884,41.3171,41.2598,41.3075,153753.0
2023-11-03 13:50:00,43.3,43.31,43.27,43.3,131464.0,41.3171,41.3266,41.2884,41.3171,131464.0
2023-11-03 13:55:00,43.3,43.37,43.28,43.29,247364.0,41.3171,41.3839,41.298,41.3075,247364.0
2023-11-03 14:00:00,43.29,43.29,43.22,43.22,82740.0,41.3075,41.3075,41.2407,41.2407,82740.0
2023-11-03 14:05:00,43.22,43.24,43.18,43.2,109798.0,41.2407,41.2598,41.2026,41.2216,109798.0
2023-11-03 14:10:00,43.2,43.25,43.19,43.22,92684.0,41.2216,41.2694,41.2121,41.2407,92684.0
2023-11-03 14:15:00,43.23,43.23,43.18,43.21,99507.0,41.2503,41.2503,41.2026,41.2312,99507.0
2023-11-03 14:20:00,43.22,43.22,43.17,43.18,80162.0,41.2407,41.2407,41.193,41.2026,80162.0
2023-11-03 14:25:00,43.18,43.22,43.17,43.21,84852.0,41.2026,41.2407,41.193,41.2312,84852.0
2023-11-03 14:30:00,43.21,43.22,43.18,43.21,90668.0,41.2312,41.2407,41.2026,41.2312,90668.0
2023-11-03 14:35:00,43.2,43.25,43.2,43.23,102534.0,41.2216,41.2694,41.2216,41.2503,102534.0
2023-11-03 14:40:00,43.23,43.25,43.21,43.25,80865.0,41.2503,41.2694,41.2312,41.2694,80865.0
2023-11-03 14:45:00,43.25,43.26,43.22,43.26,97415.0,41.2694,41.2789,41.2407,41.2789,97415.0
2023-11-03 14:50:00,43.26,43.28,43.24,43.27,71167.0,41.2789,41.298,41.2598,41.2884,71167.0
2023-11-03 14:55:00,43.27,43.27,43.23,43.26,118068.0,41.2884,41.2884,41.2503,41.2789,118068.0
2023-11-03 15:00:00,43.26,43.29,43.25,43.29,111443.0,41.2789,41.3075,41.2694,41.3075,111443.0
2023-11-03 15:05:00,43.29,43.3,43.24,43.25,115270.0,41.3075,41.3171,41.2598,41.2694,115270.0
2023-11-03 15:10:00,43.26,43.28,43.25,43.27,138739.0,41.2789,41.298,41.2694,41.2884,138739.0
2023-11-03 15:15:00,43.28,43.29,43.26,43.28,120615.0,41.298,41.3075,41.2789,41.298,120615.0
2023-11-03 15:20:00,43.27,43.29,43.24,43.26,229839.0,41.2884,41.3075,41.2598,41.2789,229839.0
2023-11-03 15:25:00,43.26,43.27,43.23,43.27,191188.0,41.2789,41.2884,41.2503,41.2884,191188.0
2023-11-03 15:30:00,43.26,43.32,43.24,43.27,188337.0,41.2789,41.3361,41.2598,41.2884,188337.0
2023-11-03 15:35:00,43.27,43.3,43.26,43.27,192123.0,41.2884,41.3171,41.2789,41.2884,192123.0
2023-11-03 15:40:00,43.27,43.31,43.25,43.27,313818.0,41.2884,41.3266,41.2694,41.2884,313818.0
2023-11-03 15:45:00,43.27,43.27,43.21,43.23,259645.0,41.2884,41.2884,41.2312,41.2503,259645.0
2023-11-03 15:50:00,43.22,43.24,43.18,43.19,589742.0,41.2407,41.2598,41.2026,41.2121,589742.0
2023-11-03 15:55:00,43.19,43.21,43.17,43.2,1324039.0,41.2121,41.2312,41.193,41.2216,1324039.0
2023-11-06 09:30:00,43.15,43.26,43.0,43.04,334225.0,41.1739,41.2789,41.0308,41.069,334225.0
2023-11-06 09:35:00,43.03,43.09,42.92,42.94,164693.0,41.0594,41.1167,40.9545,40.9735,164693.0
2023-11-06 09:40:00,42.94,42.94,42.71,42.77,227803.0,40.9735,40.9735,40.7541,40.8113,227803.0
2023-11-06 09:45:00,42.77,42.83,42.63,42.64,244575.0,40.8113,40.8686,40.6777,40.6873,244575.0
2023-11-06 09:50:00,42.65,42.71,42.56,42.71,145383.0,40.6968,40.7541,40.6109,40.7541,145383.0
2023-11-06 09:55:00,42.71,42.73,42.66,42.66,109723.0,40.7541,40.7732,40.7064,40.7064,109723.0
2023-11-06 10:00:00,42.66,42.67,42.55,42.63,151178.0,40.7064,40.7159,40.6014,40.6777,151178.0
2023-11-06 10:05:00,42.63,42.69,42.59,42.63,95882.0,40.6777,40.735,40.6396,40.6777,95882.0
2023-11-06 10:10:00,42.63,42.71,42.62,42.66,102067.0,40.6777,40.7541,40.6682,40.7064,102067.0
2023-11-06 10:15:00,42.67,42.68,42.6,42.6,121305.0,40.7159,40.7255,40.6491,40.6491,121305.0
2023-11-06 10:20:00,42.6,42.61,42.5,42.52,167393.0,40.6491,40.6587,40.5537,40.5728,167393.0
2023-11-06 10:25:00,42.52,42.53,42.44,42.47,119732.0,40.5728,40.5823,40.4964,40.5251,119732.0
2023-11-06 10:30:00,42.48,42.52,42.42,42.46,170384.0,40.5346,40.5728,40.4774,40.5155,170384.0
2023-11-06 10:35:00,42.45,42.46,42.42,42.45,141781.0,40.506,40.5155,40.4774,40.506,141781.0
2023-11-06 10:40:00,42.45,42.46,42.4,42.43,118780.0,40.506,40.5155,40.4583,40.4869,118780.0
2023-11-06 10:45:00,42.43,42.43,42.2,42.27,716120.0,40.4869,40.4869,40.2674,40.3342,716120.0
2023-11-06 10:50:00,42.27,42.28,42.21,42.23,280136.0,40.3342,40.3438,40.277,40.2961,280136.0
2023-11-06 10:55:00,42.23,42.3,42.22,42.28,198201.0,40.2961,40.3629,40.2865,40.3438,198201.0
2023-11-06 11:00:00,42.27,42.3,42.22,42.29,253242.0,40.3342,40.3629,40.2865,40.3533,253242.0
2023-11-06 11:05:00,42.29,42.37,42.26,42.27,259211.0,40.3533,40.4297,40.3247,40.3342,259211.0
2023-11-06 11:10:00,42.27,42.29,42.24,42.29,265531.0,40.3342,40.3533,40.3056,40.3533,265531.0
2023-11-06 11:15:00,42.3,42.34,42.27,42.3,208192.0,40.3629,40.401,40.3342,40.3629,208192.0
2023-11-06 11:20:00,42.29,42.37,42.29,42.37,165316.0,40.3533,40.4297,40.3533,40.4297,165316.0
2023-11-06 11:25:00,42.37,42.41,42.33,42.34,152906.0,40.4297,40.4678,40.3915,40.401,152906.0
2023-11-06 11:30:00,42.34,42.39,42.33,42.38,140823.0,40.401,40.4487,40.3915,40.4392,140823.0
2023-11-06 11:35:00,42.39,42.42,42.36,42.39,125166.0,40.4487,40.4774,40.4201,40.4487,125166.0
2023-11-06 11:40:00,42.39,42.42,42.35,42.41,105256.0,40.4487,40.4774,40.4106,40.4678,105256.0
2023-11-06 11:45:00,42.41,42.42,42.37,42.38,91824.0,40.4678,40.4774,40.4297,40.4392,91824.0
2023-11-06 11:50:00,42.39,42.44,42.38,42.44,84823.0,40.4487,40.4964,40.4392,40.4964,84823.0
2023-11-06 11:55:00,42.43,42.46,42.41,42.44,367269.0,40.4869,40.5155,40.4678,40.4964,367269.0
2023-11-06 12:00:00,42.44,42.44,42.38,42.4,127619.0,40.4964,40.4964,40.4392,40.4583,127619.0
2023-11-06 12:05:00,42.4,42.41,42.36,42.39,186233.0,40.4583,40.4678,40.4201,40.4487,186233.0
2023-11-06 12:10:00,42.4,42.41,42.38,42.41,130416.0,40.4583,40.4678,40.4392,40.4678,130416.0
2023-11-06 12:15:00,42.4,42.43,42.37,42.4,110919.0,40.4583,40.4869,40.4297,40.4583,110919.0
2023-11-06 12:20:00,42.4,42.43,42.38,42.4,132848.0,40.4583,40.4869,40.4392,40.4583,132848.0
2023-11-06 12:25:00,42.4,42.48,42.39,42.48,93033.0,40.4583,40.5346,40.4487,40.5346,93033.0
2023-11-06 12:30:00,42.48,42.48,42.43,42.45,85411.0,40.5346,40.5346,40.4869,40.506,85411.0
2023-11-06 12:35:00,42.45,42.46,42.41,42.42,83678.0,40.506,40.5155,40.4678,40.4774,83678.0
2023-11-06 12:40:00,42.42,42.44,42.4,42.41,67855.0,40.4774,40.4964,40.4583,40.4678,67855.0
2023-11-06 12:45:00,42.42,42.45,42.4,42.43,92001.0,40.4774,40.506,40.4583,40.4869,92001.0
2023-11-06 12:50:00,42.43,42.46,42.43,42.45,117826.0,40.4869,40.5155,40.4869,40.506,117826.0
2023-11-06 12:55:00,42.45,42.49,42.44,42.47,94984.0,40.506,40.5442,40.4964,40.5251,94984.0
2023-11-06 13:00:00,42.47,42.5,42.41,42.44,154758.0,40.5251,40.5537,40.4678,40.4964,154758.0
2023-11-06 13:05:00,42.45,42.47,42.42,42.45,98012.0,40.506,40.5251,40.4774,40.506,98012.0
2023-11-06 13:10:00,42.45,42.46,42.43,42.45,68787.0,40.506,40.5155,40.4869,40.506,68787.0
2023-11-06 13:15:00,42.45,42.46,42.39,42.41,77001.0,40.506,40.5155,40.4487,40.4678,77001.0
2023-11-06 13:20:00,42.41,42.45,42.37,42.45,112972.0,40.4678,40.506,40.4297,40.506,112972.0
2023-11-06 13:25:00,42.45,42.46,42.42,42.44,335040.0,40.506,40.5155,40.4774,40.4964,335040.0
2023-11-06 13:30:00,42.44,42.44,42.33,42.34,73118.0,40.4964,40.4964,40.3915,40.401,73118.0
2023-11-06 13:35:00,42.34,42.41,42.33,42.4,68539.0,40.401,40.4678,40.3915,40.4583,68539.0
2023-11-06 13:40:00,42.41,42.41,42.39,42.41,93065.0,40.4678,40.4678,40.4487,40.4678,93065.0
2023-11-06 13:45:00,42.4,42.42,42.38,42.39,58834.0,40.4583,40.4774,40.4392,40.4487,58834.0
2023-11-06 13:50:00,42.4,42.4,42.35,42.39,99042.0,40.4583,40.4583,40.4106,40.4487,99042.0
2023-11-06 13:55:00,42.39,42.45,42.37,42.43,84011.0,40.4487,40.506,40.4297,40.4869,84011.0
2023-11-06 14:00:00,42.43,42.47,42.42,42.44,53859.0,40.4869,40.5251,40.4774,40.4964,53859.0
2023-11-06 14:05:00,42.45,42.45,42.41,42.43,132151.0,40.506,40.506,40.4678,40.4869,132151.0
2023-11-06 14:10:00,42.43,42.46,42.41,42.41,83572.0,40.4869,40.5155,40.4678,40.4678,83572.0
2023-11-06 14:15:00,42.41,42.42,42.38,42.41,95272.0,40.4678,40.4774,40.4392,40.4678,95272.0
2023-11-06 14:20:00,42.41,42.44,42.38,42.41,338954.0,40.4678,40.4964,40.4392,40.4678,338954.0
2023-11-06 14:25:00,42.41,42.46,42.4,42.46,61761.0,40.4678,40.5155,40.4583,40.5155,61761.0
2023-11-06 14:30:00,42.46,42.5,42.44,42.48,109295.0,40.5155,40.5537,40.4964,40.5346,109295.0
2023-11-06 14:35:00,42.49,42.49,42.45,42.46,98058.0,40.5442,40.5442,40.506,40.5155,98058.0
2023-11-06 14:40:00,42.46,42.52,42.45,42.48,156734.0,40.5155,40.5728,40.506,40.5346,156734.0
2023-11-06 14:45:00,42.48,42.5,42.45,42.47,88531.0,40.5346,40.5537,40.506,40.5251,88531.0
2023-11-06 14:50:00,42.47,42.51,42.46,42.5,91181.0,40.5251,40.5632,40.5155,40.5537,91181.0
2023-11-06 14:55:00,42.51,42.51,42.48,42.5,78319.0,40.5632,40.5632,40.5346,40.5537,78319.0
2023-11-06 15:00:00,42.5,42.5,42.45,42.48,101617.0,40.5537,40.5537,40.506,40.5346,101617.0
2023-11-06 15:05:00,42.49,42.5,42.46,42.48,92260.0,40.5442,40.5537,40.5155,40.5346,92260.0
2023-11-06 15:10:00,42.48,42.53,42.47,42.5,147907.0,40.5346,40.5823,40.5251,40.5537,147907.0
2023-11-06 15:15:00,42.49,42.51,42.47,42.48,124744.0,40.5442,40.5632,40.5251,40.5346,124744.0
2023-11-06 15:20:00,42.48,42.48,42.43,42.44,140801.0,40.5346,40.5346,40.4869,40.4964,140801.0
2023-11-06 15:25:00,42.44,42.45,42.43,42.44,161885.0,40.4964,40.506,40.4869,40.4964,161885.0
2023-11-06 15:30:00,42.44,42.5,42.43,42.47,174231.0,40.4964,40.5537,40.4869,40.5251,174231.0
2023-11-06 15:35:00,42.47,42.47,42.43,42.44,213851.0,40.5251,40.5251,40.4869,40.4964,213851.0
2023-11-06 15:40:00,42.45,42.46,42.42,42.44,329806.0,40.506,40.5155,40.4774,40.4964,329806.0
2023-11-06 15:45:00,42.44,42.47,42.42,42.46,322809.0,40.4964,40.5251,40.4774,40.5155,322809.0
2023-11-06 15:50:00,42.45,42.47,42.42,42.44,792149.0,40.506,40.5251,40.4774,40.4964,792149.0
2023-11-06 15:55:00,42.44,42.48,42.42,42.44,1480741.0,40.4964,40.5346,40.4774,40.4964,1480741.0
2023-11-07 09:30:00,42.46,42.46,42.23,42.45,381669.0,40.5155,40.5155,40.2961,40.506,381669.0
2023-11-07 09:35:00,42.44,42.46,42.25,42.27,160114.0,40.4964,40.5155,40.3151,40.3342,160114.0
2023-11-07 09:40:00,42.27,42.35,42.2,42.32,198528.0,40.3342,40.4106,40.2674,40.3819,198528.0
2023-11-07 09:45:00,42.32,42.36,42.27,42.29,141757.0,40.3819,40.4201,40.3342,40.3533,141757.0
2023-11-07 09:50:00,42.29,42.36,42.23,42.25,402469.0,40.3533,40.4201,40.2961,40.3151,402469.0
2023-11-07 09:55:00,42.25,42.34,42.19,42.26,235113.0,40.3151,40.401,40.2579,40.3247,235113.0
2023-11-07 10:00:00,42.25,42.39,42.25,42.38,227375.0,40.3151,40.4487,40.3151,40.4392,227375.0
2023-11-07 10:05:00,42.38,42.39,42.31,42.32,181117.0,40.4392,40.4487,40.3724,40.3819,181117.0
2023-11-07 10:10:00,42.33,42.38,42.26,42.27,208922.0,40.3915,40.4392,40.3247,40.3342,208922.0
2023-11-07 10:15:00,42.27,42.3,42.21,42.26,162954.0,40.3342,40.3629,40.277,40.3247,162954.0
2023-11-07 10:20:00,42.25,42.32,42.23,42.27,141491.0,40.3151,40.3819,40.2961,40.3342,141491.0
2023-11-07 10:25:00,42.26,42.33,42.25,42.33,169723.0,40.3247,40.3915,40.3151,40.3915,169723.0
2023-11-07 10:30:00,42.33,42.37,42.3,42.34,177371.0,40.3915,40.4297,40.3629,40.401,177371.0
2023-11-07 10:35:00,42.34,42.44,42.34,42.38,184415.0,40.401,40.4964,40.401,40.4392,184415.0
2023-11-07 10:40:00,42.37,42.41,42.36,42.41,169590.0,40.4297,40.4678,40.4201,40.4678,169590.0
2023-11-07 10:45:00,42.41,42.43,42.37,42.39,204973.0,40.4678,40.4869,40.4297,40.4487,204973.0
2023-11-07 10:50:00,42.39,42.4,42.33,42.35,136393.0,40.4487,40.4583,40.3915,40.4106,136393.0
2023-11-07 10:55:00,42.36,42.37,42.23,42.25,235703.0,40.4201,40.4297,40.2961,40.3151,235703.0
2023-11-07 11:00:00,42.25,42.27,42.21,42.26,133118.0,40.3151,40.3342,40.277,40.3247,133118.0
2023-11-07 11:05:00,42.26,42.31,42.25,42.26,116788.0,40.3247,40.3724,40.3151,40.3247,116788.0
2023-11-07 11:10:00,42.27,42.3,42.23,42.23,132859.0,40.3342,40.3629,40.2961,40.2961,132859.0
2023-11-07 11:15:00,42.23,42.31,42.22,42.26,113428.0,40.2961,40.3724,40.2865,40.3247,113428.0
2023-11-07 11:20:00,42.26,42.28,42.23,42.26,123221.0,40.3247,40.3438,40.2961,40.3247,123221.0
2023-11-07 11:25:00,42.26,42.28,42.23,42.24,99902.0,40.3247,40.3438,40.2961,40.3056,99902.0
2023-11-07 11:30:00,42.25,42.26,42.23,42.25,173905.0,40.3151,40.3247,40.2961,40.3151,173905.0
2023-11-07 11:35:00,42.24,42.29,42.22,42.29,98048.0,40.3056,40.3533,40.2865,40.3533,98048.0
2023-11-07 11:40:00,42.28,42.33,42.26,42.26,66613.0,40.3438,40.3915,40.3247,40.3247,66613.0
2023-11-07 11:45:00,42.27,42.28,42.19,42.21,103793.0,40.3342,40.3438,40.2579,40.277,103793.0
2023-11-07 11:50:00,42.22,42.24,42.21,42.23,64946.0,40.2865,40.3056,40.277,40.2961,64946.0
2023-11-07 11:55:00,42.22,42.25,42.21,42.23,101152.0,40.2865,40.3151,40.277,40.2961,101152.0
2023-11-07 12:00:00,42.23,42.27,42.21,42.26,98876.0,40.2961,40.3342,40.277,40.3247,98876.0
2023-11-07 12:05:00,42.27,42.28,42.21,42.22,110141.0,40.3342,40.3438,40.277,40.2865,110141.0
2023-11-07 12:10:00,42.22,42.24,42.2,42.21,46851.0,40.2865,40.3056,40.2674,40.277,46851.0
2023-11-07 12:15:00,42.21,42.23,42.19,42.21,87026.0,40.277,40.2961,40.2579,40.277,87026.0
2023-11-07 12:20:00,42.2,42.22,42.18,42.22,64855.0,40.2674,40.2865,40.2484,40.2865,64855.0
2023-11-07 12:25:00,42.22,42.24,42.19,42.21,72307.0,40.2865,40.3056,40.2579,40.277,72307.0
2023-11-07 12:30:00,42.2,42.21,42.17,42.18,147844.0,40.2674,40.277,40.2388,40.2484,147844.0
2023-11-07 12:35:00,42.18,42.19,42.14,42.15,125296.0,40.2484,40.2579,40.2102,40.2197,125296.0
2023-11-07 12:40:00,42.14,42.17,42.13,42.17,85863.0,40.2102,40.2388,40.2006,40.2388,85863.0
2023-11-07 12:45:00,42.17,42.22,42.13,42.13,119043.0,40.2388,40.2865,40.2006,40.2006,119043.0
2023-11-07 12:50:00,42.14,42.16,42.12,42.16,100791.0,40.2102,40.2293,40.1911,40.2293,100791.0
2023-11-07 12:55:00,42.16,42.2,42.14,42.19,104244.0,40.2293,40.2674,40.2102,40.2579,104244.0
2023-11-07 13:00:00,42.19,42.23,42.17,42.2,115330.0,40.2579,40.2961,40.2388,40.2674,115330.0
2023-11-07 13:05:00,42.2,42.21,42.18,42.2,103338.0,40.2674,40.277,40.2484,40.2674,103338.0
2023-11-07 13:10:00,42.2,42.24,42.18,42.21,92501.0,40.2674,40.3056,40.2484,40.277,92501.0
2023-11-07 13:15:00,42.21,42.25,42.21,42.23,72739.0,40.277,40.3151,40.277,40.2961,72739.0
2023-11-07 13:20:00,42.23,42.24,42.2,42.23,121500.0,40.2961,40.3056,40.2674,40.2961,121500.0
2023-11-07 13:25:00,42.23,42.25,42.21,42.23,97970.0,40.2961,40.3151,40.277,40.2961,97970.0
2023-11-07 13:30:00,42.23,42.26,42.22,42.23,77941.0,40.2961,40.3247,40.2865,40.2961,77941.0
2023-11-07 13:35:00,42.22,42.25,42.21,42.24,90729.0,40.2865,40.3151,40.277,40.3056,90729.0
2023-11-07 13:40:00,42.25,42.25,42.2,42.22,86656.0,40.3151,40.3151,40.2674,40.2865,86656.0
2023-11-07 13:45:00,42.21,42.25,42.21,42.23,51723.0,40.277,40.3151,40.277,40.2961,51723.0
2023-11-07 13:50:00,42.24,42.25,42.21,42.24,103323.0,40.3056,40.3151,40.277,40.3056,103323.0
2023-11-07 13:55:00,42.24,42.24,42.17,42.17,122501.0,40.3056,40.3056,40.2388,40.2388,122501.0
2023-11-07 14:00:00,42.18,42.2,42.15,42.16,88986.0,40.2484,40.2674,40.2197,40.2293,88986.0
2023-11-07 14:05:00,42.16,42.17,42.12,42.15,164841.0,40.2293,40.2388,40.1911,40.2197,164841.0
2023-11-07 14:10:00,42.14,42.17,42.14,42.15,66013.0,40.2102,40.2388,40.2102,40.2197,66013.0
2023-11-07 14:15:00,42.15,42.16,42.12,42.13,61606.0,40.2197,40.2293,40.1911,40.2006,61606.0
2023-11-07 14:20:00,42.13,42.13,42.1,42.11,112095.0,40.2006,40.2006,40.172,40.1816,112095.0
2023-11-07 14:25:00,42.11,42.11,42.08,42.09,69767.0,40.1816,40.1816,40.1529,40.1625,69767.0
2023-11-07 14:30:00,42.1,42.11,42.04,42.08,209006.0,40.172,40.1816,40.1148,40.1529,209006.0
2023-11-07 14:35:00,42.08,42.09,42.03,42.04,103884.0,40.1529,40.1625,40.1052,40.1148,103884.0
2023-11-07 14:40:00,42.05,42.05,41.98,42.01,110928.0,40.1243,40.1243,40.0575,40.0861,110928.0
2023-11-07 14:45:00,42.01,42.07,42.0,42.05,116922.0,40.0861,40.1434,40.0766,40.1243,116922.0
2023-11-07 14:50:00,42.04,42.06,41.98,41.99,204964.0,40.1148,40.1338,40.0575,40.0671,204964.0
2023-11-07 14:55:00,42.0,42.03,41.98,42.01,250030.0,40.0766,40.1052,40.0575,40.0861,250030.0
2023-11-07 15:00:00,42.01,42.05,41.97,41.99,238786.0,40.0861,40.1243,40.048,40.0671,238786.0
2023-11-07 15:05:00,41.99,42.01,41.98,42.0,167632.0,40.0671,40.0861,40.0575,40.0766,167632.0
2023-11-07 15:10:00,42.0,42.04,41.98,42.04,192486.0,40.0766,40.1148,40.0575,40.1148,192486.0
2023-11-07 15:15:00,42.03,42.07,42.02,42.05,160568.0,40.1052,40.1434,40.0957,40.1243,160568.0
2023-11-07 15:20:00,42.05,42.11,42.03,42.11,291113.0,40.1243,40.1816,40.1052,40.1816,291113.0
2023-11-07 15:25:00,42.1,42.13,42.1,42.13,146561.0,40.172,40.2006,40.172,40.2006,146561.0
2023-11-07 15:30:00,42.13,42.17,42.1,42.16,679011.0,40.2006,40.2388,40.172,40.2293,679011.0
2023-11-07 15:35:00,42.16,42.19,42.1,42.13,331787.0,40.2293,40.2579,40.172,40.2006,331787.0
2023-11-07 15:40:00,42.13,42.15,42.09,42.09,394227.0,40.2006,40.2197,40.1625,40.1625,394227.0
2023-11-07 15:45:00,42.1,42.13,42.06,42.08,489933.0,40.172,40.2006,40.1338,40.1529,489933.0
2023-11-07 15:50:00,42.08,42.09,41.99,42.01,857005.0,40.1529,40.1625,40.0671,40.0861,857005.0
2023-11-07 15:55:00,42.01,42.05,41.96,42.02,1916383.0,40.0861,40.1243,40.0384,40.0957,1916383.0
2023-11-08 09:30:00,41.86,41.99,41.84,41.9,331456.0,39.943,40.0671,39.9239,39.9812,331456.0
2023-11-08 09:35:00,41.91,41.99,41.85,41.91,163009.0,39.9907,40.0671,39.9335,39.9907,163009.0
2023-11-08 09:40:00,41.9,41.96,41.87,41.91,165045.0,39.9812,40.0384,39.9525,39.9907,165045.0
2023-11-08 09:45:00,41.91,42.04,41.91,42.0,119430.0,39.9907,40.1148,39.9907,40.0766,119430.0
2023-11-08 09:50:00,42.01,42.01,41.87,41.9,123621.0,40.0861,40.0861,39.9525,39.9812,123621.0
2023-11-08 09:55:00,41.9,41.94,41.87,41.88,139655.0,39.9812,40.0193,39.9525,39.9621,139655.0
2023-11-08 10:00:00,41.89,41.9,41.7,41.71,288993.0,39.9716,39.9812,39.7903,39.7999,288993.0
2023-11-08 10:05:00,41.71,41.75,41.67,41.75,143188.0,39.7999,39.838,39.7617,39.838,143188.0
2023-11-08 10:10:00,41.75,41.8,41.67,41.68,205179.0,39.838,39.8858,39.7617,39.7712,205179.0
2023-11-08 10:15:00,41.69,41.76,41.66,41.75,194955.0,39.7808,39.8476,39.7522,39.838,194955.0
2023-11-08 10:20:00,41.76,41.84,41.74,41.83,129873.0,39.8476,39.9239,39.8285,39.9144,129873.0
2023-11-08 10:25:00,41.84,41.89,41.83,41.89,118713.0,39.9239,39.9716,39.9144,39.9716,118713.0
2023-11-08 10:30:00,41.9,41.91,41.83,41.87,630922.0,39.9812,39.9907,39.9144,39.9525,630922.0
2023-11-08 10:35:00,41.87,41.92,41.79,41.8,213571.0,39.9525,40.0003,39.8762,39.8858,213571.0
2023-11-08 10:40:00,41.8,41.86,41.76,41.84,156888.0,39.8858,39.943,39.8476,39.9239,156888.0
2023-11-08 10:45:00,41.84,41.84,41.76,41.76,89479.0,39.9239,39.9239,39.8476,39.8476,89479.0
2023-11-08 10:50:00,41.76,41.76,41.71,41.71,131447.0,39.8476,39.8476,39.7999,39.7999,131447.0
2023-11-08 10:55:00,41.72,41.74,41.64,41.65,117192.0,39.8094,39.8285,39.7331,39.7426,117192.0
2023-11-08 11:00:00,41.65,41.7,41.62,41.63,166368.0,39.7426,39.7903,39.714,39.7235,166368.0
2023-11-08 11:05:00,41.63,41.69,41.61,41.64,113997.0,39.7235,39.7808,39.7045,39.7331,113997.0
2023-11-08 11:10:00,41.64,41.66,41.59,41.6,141027.0,39.7331,39.7522,39.6854,39.6949,141027.0
2023-11-08 11:15:00,41.59,41.63,41.58,41.59,138076.0,39.6854,39.7235,39.6758,39.6854,138076.0
2023-11-08 11:20:00,41.59,41.6,41.52,41.53,106408.0,39.6854,39.6949,39.6186,39.6281,106408.0
2023-11-08 11:25:00,41.53,41.59,41.53,41.54,92579.0,39.6281,39.6854,39.6281,39.6377,92579.0
2023-11-08 11:30:00,41.54,41.57,41.51,41.57,190247.0,39.6377,39.6663,39.609,39.6663,190247.0
2023-11-08 11:35:00,41.57,41.62,41.56,41.59,111679.0,39.6663,39.714,39.6567,39.6854,111679.0
2023-11-08 11:40:00,41.59,41.6,41.56,41.57,99007.0,39.6854,39.6949,39.6567,39.6663,99007.0
2023-11-08 11:45:00,41.57,41.57,41.51,41.54,133646.0,39.6663,39.6663,39.609,39.6377,133646.0
2023-11-08 11:50:00,41.55,41.55,41.5,41.55,105749.0,39.6472,39.6472,39.5995,39.6472,105749.0
2023-11-08 11:55:00,41.55,41.55,41.49,41.51,123874.0,39.6472,39.6472,39.59,39.609,123874.0
2023-11-08 12:00:00,41.51,41.51,41.43,41.47,123248.0,39.609,39.609,39.5327,39.5709,123248.0
2023-11-08 12:05:00,41.47,41.5,41.38,41.41,166959.0,39.5709,39.5995,39.485,39.5136,166959.0
2023-11-08 12:10:00,41.4,41.43,41.38,41.41,110063.0,39.5041,39.5327,39.485,39.5136,110063.0
2023-11-08 12:15:00,41.41,41.41,41.34,41.35,156115.0,39.5136,39.5136,39.4468,39.4564,156115.0
2023-11-08 12:20:00,41.34,41.38,41.32,41.37,138544.0,39.4468,39.485,39.4277,39.4754,138544.0
2023-11-08 12:25:00,41.37,41.39,41.35,41.35,149926.0,39.4754,39.4945,39.4564,39.4564,149926.0
2023-11-08 12:30:00,41.35,41.37,41.3,41.37,137849.0,39.4564,39.4754,39.4087,39.4754,137849.0
2023-11-08 12:35:00,41.36,41.41,41.34,41.4,114444.0,39.4659,39.5136,39.4468,39.5041,114444.0
2023-11-08 12:40:00,41.39,41.4,41.36,41.4,85376.0,39.4945,39.5041,39.4659,39.5041,85376.0
2023-11-08 12:45:00,41.4,41.41,41.36,41.37,92150.0,39.5041,39.5136,39.4659,39.4754,92150.0
2023-11-08 12:50:00,41.37,41.39,41.35,41.37,80109.0,39.4754,39.4945,39.4564,39.4754,80109.0
2023-11-08 12:55:00,41.37,41.38,41.34,41.37,118666.0,39.4754,39.485,39.4468,39.4754,118666.0
2023-11-08 13:00:00,41.36,41.37,41.3,41.35,181162.0,39.4659,39.4754,39.4087,39.4564,181162.0
2023-11-08 13:05:00,41.35,41.4,41.33,41.33,136220.0,39.4564,39.5041,39.4373,39.4373,136220.0
2023-11-08 13:10:00,41.33,41.35,41.31,41.34,124351.0,39.4373,39.4564,39.4182,39.4468,124351.0
2023-11-08 13:15:00,41.34,41.35,41.3,41.3,96098.0,39.4468,39.4564,39.4087,39.4087,96098.0
2023-11-08 13:20:00,41.3,41.36,41.29,41.32,133657.0,39.4087,39.4659,39.3991,39.4277,133657.0
2023-11-08 13:25:00,41.32,41.34,41.29,41.34,98234.0,39.4277,39.4468,39.3991,39.4468,98234.0
2023-11-08 13:30:00,41.35,41.37,41.31,41.35,145212.0,39.4564,39.4754,39.4182,39.4564,145212.0
2023-11-08 13:35:00,41.34,41.4,41.34,41.37,175474.0,39.4468,39.5041,39.4468,39.4754,175474.0
2023-11-08 13:40:00,41.38,41.38,41.34,41.37,89864.0,39.485,39.485,39.4468,39.4754,89864.0
2023-11-08 13:45:00,41.37,41.39,41.32,41.32,118060.0,39.4754,39.4945,39.4277,39.4277,118060.0
2023-11-08 13:50:00,41.32,41.35,41.32,41.34,84590.0,39.4277,39.4564,39.4277,39.4468,84590.0
2023-11-08 13:55:00,41.34,41.35,41.3,41.34,102628.0,39.4468,39.4564,39.4087,39.4468,102628.0
2023-11-08 14:00:00,41.34,41.4,41.34,41.4,181007.0,39.4468,39.5041,39.4468,39.5041,181007.0
2023-11-08 14:05:00,41.4,41.44,41.39,41.44,101571.0,39.5041,39.5422,39.4945,39.5422,101571.0
2023-11-08 14:10:00,41.44,41.44,41.4,41.41,66089.0,39.5422,39.5422,39.5041,39.5136,66089.0
2023-11-08 14:15:00,41.41,41.43,41.39,41.41,86796.0,39.5136,39.5327,39.4945,39.5136,86796.0
2023-11-08 14:20:00,41.41,41.47,41.41,41.45,83675.0,39.5136,39.5709,39.5136,39.5518,83675.0
2023-11-08 14:25:00,41.45,41.48,41.44,41.45,109938.0,39.5518,39.5804,39.5422,39.5518,109938.0
2023-11-08 14:30:00,41.45,41.47,41.41,41.42,127380.0,39.5518,39.5709,39.5136,39.5232,127380.0
2023-11-08 14:35:00,41.42,41.44,41.4,41.43,98439.0,39.5232,39.5422,39.5041,39.5327,98439.0
2023-11-08 14:40:00,41.44,41.45,41.41,41.45,99193.0,39.5422,39.5518,39.5136,39.5518,99193.0
2023-11-08 14:45:00,41.44,41.46,41.43,41.44,96725.0,39.5422,39.5613,39.5327,39.5422,96725.0
2023-11-08 14:50:00,41.44,41.46,41.42,41.46,129002.0,39.5422,39.5613,39.5232,39.5613,129002.0
2023-11-08 14:55:00,41.46,41.48,41.38,41.38,122877.0,39.5613,39.5804,39.485,39.485,122877.0
2023-11-08 15:00:00,41.39,41.42,41.36,41.4,153171.0,39.4945,39.5232,39.4659,39.5041,153171.0
2023-11-08 15:05:00,41.4,41.42,41.38,41.4,146405.0,39.5041,39.5232,39.485,39.5041,146405.0
2023-11-08 15:10:00,41.4,41.42,41.35,41.37,223185.0,39.5041,39.5232,39.4564,39.4754,223185.0
2023-11-08 15:15:00,41.37,41.42,41.36,41.41,187074.0,39.4754,39.5232,39.4659,39.5136,187074.0
2023-11-08 15:20:00,41.41,41.45,41.4,41.45,145997.0,39.5136,39.5518,39.5041,39.5518,145997.0
2023-11-08 15:25:00,41.45,41.47,41.43,41.45,221696.0,39.5518,39.5709,39.5327,39.5518,221696.0
2023-11-08 15:30:00,41.45,41.48,41.41,41.45,251559.0,39.5518,39.5804,39.5136,39.5518,251559.0
2023-11-08 15:35:00,41.46,41.5,41.44,41.49,252765.0,39.5613,39.5995,39.5422,39.59,252765.0
2023-11-08 15:40:00,41.5,41.57,41.49,41.55,312508.0,39.5995,39.6663,39.59,39.6472,312508.0
2023-11-08 15:45:00,41.54,41.58,41.54,41.55,556539.0,39.6377,39.6758,39.6377,39.6472,556539.0
2023-11-08 15:50:00,41.55,41.55,41.46,41.48,811451.0,39.6472,39.6472,39.5613,39.5804,811451.0
2023-11-08 15:55:00,41.47,41.52,41.46,41.52,1247887.0,39.5709,39.6186,39.5613,39.6186,1247887.0
2023-11-09 09:30:00,41.66,41.77,41.45,41.45,334648.0,39.7522,39.8571,39.5518,39.5518,334648.0
2023-11-09 09:35:00,41.45,41.46,41.29,41.32,132554.0,39.5518,39.5613,39.3991,39.4277,132554.0
2023-11-09 09:40:00,41.31,41.35,41.15,41.18,134701.0,39.4182,39.4564,39.2655,39.2941,134701.0
2023-11-09 09:45:00,41.18,41.28,41.09,41.27,258231.0,39.2941,39.3896,39.2083,39.38,258231.0
2023-11-09 09:50:00,41.27,41.31,41.22,41.23,112070.0,39.38,39.4182,39.3323,39.3419,112070.0
2023-11-09 09:55:00,41.23,41.24,41.1,41.11,151135.0,39.3419,39.3514,39.2178,39.2274,151135.0
2023-11-09 10:00:00,41.11,41.15,40.97,40.99,184744.0,39.2274,39.2655,39.0938,39.1128,184744.0
2023-11-09 10:05:00,40.98,41.1,40.95,41.09,279406.0,39.1033,39.2178,39.0747,39.2083,279406.0
2023-11-09 10:10:00,41.1,41.13,41.05,41.05,193772.0,39.2178,39.2464,39.1701,39.1701,193772.0
2023-11-09 10:15:00,41.06,41.07,40.97,40.98,120846.0,39.1796,39.1892,39.0938,39.1033,120846.0
2023-11-09 10:20:00,40.99,41.12,40.97,41.09,174256.0,39.1128,39.2369,39.0938,39.2083,174256.0
2023-11-09 10:25:00,41.1,41.14,41.08,41.14,87191.0,39.2178,39.256,39.1987,39.256,87191.0
2023-11-09 10:30:00,41.14,41.15,41.02,41.05,144452.0,39.256,39.2655,39.1415,39.1701,144452.0
2023-11-09 10:35:00,41.05,41.14,41.04,41.11,146954.0,39.1701,39.256,39.1606,39.2274,146954.0
2023-11-09 10:40:00,41.11,41.12,41.08,41.09,89747.0,39.2274,39.2369,39.1987,39.2083,89747.0
2023-11-09 10:45:00,41.09,41.13,41.06,41.12,182820.0,39.2083,39.2464,39.1796,39.2369,182820.0
2023-11-09 10:50:00,41.12,41.18,41.1,41.18,117115.0,39.2369,39.2941,39.2178,39.2941,117115.0
2023-11-09 10:55:00,41.18,41.22,41.17,41.21,173564.0,39.2941,39.3323,39.2846,39.3228,173564.0
2023-11-09 11:00:00,41.22,41.31,41.2,41.3,174941.0,39.3323,39.4182,39.3132,39.4087,174941.0
2023-11-09 11:05:00,41.31,41.33,41.2,41.2,307882.0,39.4182,39.4373,39.3132,39.3132,307882.0
2023-11-09 11:10:00,41.19,41.22,41.18,41.21,106391.0,39.3037,39.3323,39.2941,39.3228,106391.0
2023-11-09 11:15:00,41.21,41.23,41.14,41.15,249927.0,39.3228,39.3419,39.256,39.2655,249927.0
2023-11-09 11:20:00,41.15,41.2,41.13,41.2,112338.0,39.2655,39.3132,39.2464,39.3132,112338.0
2023-11-09 11:25:00,41.2,41.2,41.05,41.05,234690.0,39.3132,39.3132,39.1701,39.1701,234690.0
2023-11-09 11:30:00,41.05,41.17,41.04,41.15,270325.0,39.1701,39.2846,39.1606,39.2655,270325.0
2023-11-09 11:35:00,41.15,41.15,41.08,41.09,156830.0,39.2655,39.2655,39.1987,39.2083,156830.0
2023-11-09 11:40:00,41.09,41.15,41.08,41.09,271867.0,39.2083,39.2655,39.1987,39.2083,271867.0
2023-11-09 11:45:00,41.09,41.17,41.08,41.16,238069.0,39.2083,39.2846,39.1987,39.2751,238069.0
2023-11-09 11:50:00,41.16,41.26,41.15,41.23,191036.0,39.2751,39.3705,39.2655,39.3419,191036.0
2023-11-09 11:55:00,41.23,41.24,41.17,41.19,155716.0,39.3419,39.3514,39.2846,39.3037,155716.0
2023-11-09 12:00:00,41.19,41.21,41.17,41.21,194426.0,39.3037,39.3228,39.2846,39.3228,194426.0
2023-11-09 12:05:00,41.21,41.26,41.19,41.24,156900.0,39.3228,39.3705,39.3037,39.3514,156900.0
2023-11-09 12:10:00,41.25,41.25,41.17,41.2,129091.0,39.3609,39.3609,39.2846,39.3132,129091.0
2023-11-09 12:15:00,41.2,41.27,41.2,41.27,87911.0,39.3132,39.38,39.3132,39.38,87911.0
2023-11-09 12:20:00,41.27,41.28,41.24,41.26,128281.0,39.38,39.3896,39.3514,39.3705,128281.0
2023-11-09 12:25:00,41.25,41.26,41.2,41.21,157857.0,39.3609,39.3705,39.3132,39.3228,157857.0
2023-11-09 12:30:00,41.21,41.26,41.18,41.21,217849.0,39.3228,39.3705,39.2941,39.3228,217849.0
2023-11-09 12:35:00,41.21,41.21,41.16,41.16,188763.0,39.3228,39.3228,39.2751,39.2751,188763.0
2023-11-09 12:40:00,41.16,41.2,41.14,41.16,128118.0,39.2751,39.3132,39.256,39.2751,128118.0
2023-11-09 12:45:00,41.16,41.19,41.14,41.15,144855.0,39.2751,39.3037,39.256,39.2655,144855.0
2023-11-09 12:50:00,41.15,41.21,41.14,41.2,212627.0,39.2655,39.3228,39.256,39.3132,212627.0
2023-11-09 12:55:00,41.2,41.29,41.19,41.23,157004.0,39.3132,39.3991,39.3037,39.3419,157004.0
2023-11-09 13:00:00,41.23,41.24,41.0,41.05,244774.0,39.3419,39.3514,39.1224,39.1701,244774.0
2023-11-09 13:05:00,41.06,41.1,40.99,41.02,181874.0,39.1796,39.2178,39.1128,39.1415,181874.0
2023-11-09 13:10:00,41.02,41.13,41.0,41.13,198766.0,39.1415,39.2464,39.1224,39.2464,198766.0
2023-11-09 13:15:00,41.13,41.13,41.03,41.05,155721.0,39.2464,39.2464,39.151,39.1701,155721.0
2023-11-09 13:20:00,41.04,41.08,41.0,41.07,250660.0,39.1606,39.1987,39.1224,39.1892,250660.0
2023-11-09 13:25:00,41.06,41.08,41.02,41.05,107132.0,39.1796,39.1987,39.1415,39.1701,107132.0
2023-11-09 13:30:00,41.05,41.05,40.97,41.01,174270.0,39.1701,39.1701,39.0938,39.1319,174270.0
2023-11-09 13:35:00,41.01,41.06,40.98,41.01,180395.0,39.1319,39.1796,39.1033,39.1319,180395.0
2023-11-09 13:40:00,41.0,41.04,40.97,40.98,144577.0,39.1224,39.1606,39.0938,39.1033,144577.0
2023-11-09 13:45:00,40.99,41.01,40.97,41.01,125093.0,39.1128,39.1319,39.0938,39.1319,125093.0
2023-11-09 13:50:00,41.01,41.04,40.99,41.0,164009.0,39.1319,39.1606,39.1128,39.1224,164009.0
2023-11-09 13:55:00,41.0,41.01,40.96,40.99,83546.0,39.1224,39.1319,39.0842,39.1128,83546.0
2023-11-09 14:00:00,40.99,40.99,40.9,40.93,106693.0,39.1128,39.1128,39.027,39.0556,106693.0
2023-11-09 14:05:00,40.93,40.93,40.87,40.91,111578.0,39.0556,39.0556,38.9983,39.0365,111578.0
2023-11-09 14:10:00,40.91,40.96,40.87,40.92,93593.0,39.0365,39.0842,38.9983,39.0461,93593.0
2023-11-09 14:15:00,40.93,40.93,40.82,40.84,147990.0,39.0556,39.0556,38.9506,38.9697,147990.0
2023-11-09 14:20:00,40.85,40.91,40.84,40.9,178387.0,38.9793,39.0365,38.9697,39.027,178387.0
2023-11-09 14:25:00,40.9,40.96,40.87,40.9,203352.0,39.027,39.0842,38.9983,39.027,203352.0
2023-11-09 14:30:00,40.89,40.95,40.87,40.88,202722.0,39.0174,39.0747,38.9983,39.0079,202722.0
2023-11-09 14:35:00,40.88,40.91,40.83,40.86,151324.0,39.0079,39.0365,38.9602,38.9888,151324.0
2023-11-09 14:40:00,40.87,40.89,40.86,40.89,131459.0,38.9983,39.0174,38.9888,39.0174,131459.0
2023-11-09 14:45:00,40.89,40.93,40.85,40.92,141043.0,39.0174,39.0556,38.9793,39.0461,141043.0
2023-11-09 14:50:00,40.93,40.93,40.84,40.87,150686.0,39.0556,39.0556,38.9697,38.9983,150686.0
2023-11-09 14:55:00,40.86,40.9,40.84,40.89,171077.0,38.9888,39.027,38.9697,39.0174,171077.0
2023-11-09 15:00:00,40.89,40.92,40.86,40.9,182747.0,39.0174,39.0461,38.9888,39.027,182747.0
2023-11-09 15:05:00,40.9,40.91,40.86,40.91,192233.0,39.027,39.0365,38.9888,39.0365,192233.0
2023-11-09 15:10:00,40.91,40.92,40.86,40.87,232547.0,39.0365,39.0461,38.9888,38.9983,232547.0
2023-11-09 15:15:00,40.87,40.88,40.84,40.86,205263.0,38.9983,39.0079,38.9697,38.9888,205263.0
2023-11-09 15:20:00,40.86,40.87,40.81,40.82,284303.0,38.9888,38.9983,38.9411,38.9506,284303.0
2023-11-09 15:25:00,40.82,40.87,40.81,40.83,190998.0,38.9506,38.9983,38.9411,38.9602,190998.0
2023-11-09 15:30:00,40.83,40.86,40.81,40.84,347151.0,38.9602,38.9888,38.9411,38.9697,347151.0
2023-11-09 15:35:00,40.84,40.84,40.76,40.77,390257.0,38.9697,38.9697,38.8934,38.9029,390257.0
2023-11-09 15:40:00,40.77,40.9,40.77,40.87,373102.0,38.9029,39.027,38.9029,38.9983,373102.0
2023-11-09 15:45:00,40.87,40.87,40.79,40.8,639722.0,38.9983,38.9983,38.922,38.9315,639722.0
2023-11-09 15:50:00,40.8,40.88,40.77,40.87,1194769.0,38.9315,39.0079,38.9029,38.9983,1194769.0
2023-11-09 15:55:00,40.87,40.88,40.81,40.88,2349204.0,38.9983,39.0079,38.9411,39.0079,2349204.0
2023-11-10 09:30:00,41.06,41.36,41.06,41.2,428755.0,39.1796,39.4659,39.1796,39.3132,428755.0
2023-11-10 09:35:00,41.2,41.28,41.05,41.27,300222.0,39.3132,39.3896,39.1701,39.38,300222.0
2023-11-10 09:40:00,41.27,41.39,41.22,41.37,307464.0,39.38,39.4945,39.3323,39.4754,307464.0
2023-11-10 09:45:00,41.38,41.48,41.33,41.4,350987.0,39.485,39.5804,39.4373,39.5041,350987.0
2023-11-10 09:50:00,41.4,41.42,41.32,41.41,244096.0,39.5041,39.5232,39.4277,39.5136,244096.0
2023-11-10 09:55:00,41.41,41.43,41.34,41.42,194748.0,39.5136,39.5327,39.4468,39.5232,194748.0
2023-11-10 10:00:00,41.42,41.42,41.18,41.24,293002.0,39.5232,39.5232,39.2941,39.3514,293002.0
2023-11-10 10:05:00,41.23,41.36,41.23,41.34,219210.0,39.3419,39.4659,39.3419,39.4468,219210.0
2023-11-10 10:10:00,41.35,41.37,41.28,41.3,168304.0,39.4564,39.4754,39.3896,39.4087,168304.0
2023-11-10 10:15:00,41.3,41.33,41.25,41.29,156934.0,39.4087,39.4373,39.3609,39.3991,156934.0
2023-11-10 10:20:00,41.28,41.44,41.28,41.43,269182.0,39.3896,39.5422,39.3896,39.5327,269182.0
2023-11-10 10:25:00,41.43,41.43,41.19,41.32,256538.0,39.5327,39.5327,39.3037,39.4277,256538.0
2023-11-10 10:30:00,41.32,41.34,41.19,41.2,248449.0,39.4277,39.4468,39.3037,39.3132,248449.0
2023-11-10 10:35:00,41.21,41.36,41.19,41.33,89117.0,39.3228,39.4659,39.3037,39.4373,89117.0
2023-11-10 10:40:00,41.33,41.37,41.27,41.36,100544.0,39.4373,39.4754,39.38,39.4659,100544.0
2023-11-10 10:45:00,41.37,41.44,41.35,41.41,105784.0,39.4754,39.5422,39.4564,39.5136,105784.0
2023-11-10 10:50:00,41.41,41.42,41.36,41.41,114705.0,39.5136,39.5232,39.4659,39.5136,114705.0
2023-11-10 10:55:00,41.41,41.44,41.39,41.4,73492.0,39.5136,39.5422,39.4945,39.5041,73492.0
2023-11-10 11:00:00,41.4,41.48,41.39,41.47,94445.0,39.5041,39.5804,39.4945,39.5709,94445.0
2023-11-10 11:05:00,41.48,41.53,41.47,41.49,137974.0,39.5804,39.6281,39.5709,39.59,137974.0
2023-11-10 11:10:00,41.49,41.55,41.47,41.55,105064.0,39.59,39.6472,39.5709,39.6472,105064.0
2023-11-10 11:15:00,41.55,41.55,41.49,41.5,95376.0,39.6472,39.6472,39.59,39.5995,95376.0
2023-11-10 11:20:00,41.5,41.52,41.46,41.5,120954.0,39.5995,39.6186,39.5613,39.5995,120954.0
2023-11-10 11:25:00,41.5,41.56,41.48,41.55,116863.0,39.5995,39.6567,39.5804,39.6472,116863.0
2023-11-10 11:30:00,41.55,41.56,41.49,41.49,141886.0,39.6472,39.6567,39.59,39.59,141886.0
2023-11-10 11:35:00,41.5,41.52,41.44,41.52,111464.0,39.5995,39.6186,39.5422,39.6186,111464.0
2023-11-10 11:40:00,41.52,41.6,41.52,41.58,121038.0,39.6186,39.6949,39.6186,39.6758,121038.0
2023-11-10 11:45:00,41.58,41.59,41.52,41.54,69469.0,39.6758,39.6854,39.6186,39.6377,69469.0
2023-11-10 11:50:00,41.54,41.57,41.53,41.54,75384.0,39.6377,39.6663,39.6281,39.6377,75384.0
2023-11-10 11:55:00,41.54,41.58,41.49,41.58,94309.0,39.6377,39.6758,39.59,39.6758,94309.0
2023-11-10 12:00:00,41.58,41.66,41.57,41.6,116813.0,39.6758,39.7522,39.6663,39.6949,116813.0
2023-11-10 12:05:00,41.59,41.63,41.59,41.6,64445.0,39.6854,39.7235,39.6854,39.6949,64445.0
2023-11-10 12:10:00,41.61,41.64,41.6,41.61,115175.0,39.7045,39.7331,39.6949,39.7045,115175.0
2023-11-10 12:15:00,41.61,41.63,41.59,41.62,87841.0,39.7045,39.7235,39.6854,39.714,87841.0
2023-11-10 12:20:00,41.62,41.65,41.59,41.62,64463.0,39.714,39.7426,39.6854,39.714,64463.0
2023-11-10 12:25:00,41.62,41.62,41.56,41.59,96852.0,39.714,39.714,39.6567,39.6854,96852.0
2023-11-10 12:30:00,41.59,41.68,41.58,41.68,128901.0,39.6854,39.7712,39.6758,39.7712,128901.0
2023-11-10 12:35:00,41.68,41.73,41.67,41.72,97718.0,39.7712,39.819,39.7617,39.8094,97718.0
2023-11-10 12:40:00,41.71,41.72,41.66,41.71,95304.0,39.7999,39.8094,39.7522,39.7999,95304.0
2023-11-10 12:45:00,41.71,41.71,41.65,41.67,84044.0,39.7999,39.7999,39.7426,39.7617,84044.0
2023-11-10 12:50:00,41.67,41.76,41.65,41.76,159419.0,39.7617,39.8476,39.7426,39.8476,159419.0
2023-11-10 12:55:00,41.76,41.76,41.66,41.68,230845.0,39.8476,39.8476,39.7522,39.7712,230845.0
2023-11-10 13:00:00,41.68,41.7,41.64,41.69,85357.0,39.7712,39.7903,39.7331,39.7808,85357.0
2023-11-10 13:05:00,41.69,41.71,41.66,41.67,74571.0,39.7808,39.7999,39.7522,39.7617,74571.0
2023-11-10 13:10:00,41.67,41.71,41.65,41.71,86631.0,39.7617,39.7999,39.7426,39.7999,86631.0
2023-11-10 13:15:00,41.71,41.73,41.68,41.72,104867.0,39.7999,39.819,39.7712,39.8094,104867.0
2023-11-10 13:20:00,41.73,41.8,41.73,41.79,125225.0,39.819,39.8858,39.819,39.8762,125225.0
2023-11-10 13:25:00,41.79,41.81,41.76,41.77,149989.0,39.8762,39.8953,39.8476,39.8571,149989.0
2023-11-10 13:30:00,41.78,41.81,41.77,41.79,97802.0,39.8667,39.8953,39.8571,39.8762,97802.0
2023-11-10 13:35:00,41.78,41.81,41.76,41.8,94268.0,39.8667,39.8953,39.8476,39.8858,94268.0
2023-11-10 13:40:00,41.81,41.82,41.8,41.82,58049.0,39.8953,39.9048,39.8858,39.9048,58049.0
2023-11-10 13:45:00,41.81,41.85,41.78,41.8,66983.0,39.8953,39.9335,39.8667,39.8858,66983.0
2023-11-10 13:50:00,41.8,41.85,41.8,41.85,74333.0,39.8858,39.9335,39.8858,39.9335,74333.0
2023-11-10 13:55:00,41.84,41.92,41.84,41.92,57260.0,39.9239,40.0003,39.9239,40.0003,57260.0
2023-11-10 14:00:00,41.91,41.92,41.86,41.89,125154.0,39.9907,40.0003,39.943,39.9716,125154.0
2023-11-10 14:05:00,41.89,41.95,41.88,41.94,88316.0,39.9716,40.0289,39.9621,40.0193,88316.0
2023-11-10 14:10:00,41.94,41.96,41.92,41.94,124378.0,40.0193,40.0384,40.0003,40.0193,124378.0
2023-11-10 14:15:00,41.94,41.96,41.91,41.93,110094.0,40.0193,40.0384,39.9907,40.0098,110094.0
2023-11-10 14:20:00,41.93,41.95,41.91,41.91,107404.0,40.0098,40.0289,39.9907,39.9907,107404.0
2023-11-10 14:25:00,41.91,41.92,41.88,41.91,78902.0,39.9907,40.0003,39.9621,39.9907,78902.0
2023-11-10 14:30:00,41.91,41.92,41.86,41.88,85976.0,39.9907,40.0003,39.943,39.9621,85976.0
2023-11-10 14:35:00,41.88,41.91,41.86,41.91,85866.0,39.9621,39.9907,39.943,39.9907,85866.0
2023-11-10 14:40:00,41.91,41.91,41.86,41.87,111591.0,39.9907,39.9907,39.943,39.9525,111591.0
2023-11-10 14:45:00,41.87,41.9,41.86,41.88,77607.0,39.9525,39.9812,39.943,39.9621,77607.0
2023-11-10 14:50:00,41.88,41.9,41.86,41.88,91510.0,39.9621,39.9812,39.943,39.9621,91510.0
2023-11-10 14:55:00,41.87,41.87,41.82,41.84,83770.0,39.9525,39.9525,39.9048,39.9239,83770.0
2023-11-10 15:00:00,41.84,41.9,41.84,41.89,134859.0,39.9239,39.9812,39.9239,39.9716,134859.0
2023-11-10 15:05:00,41.89,41.91,41.85,41.87,114144.0,39.9716,39.9907,39.9335,39.9525,114144.0
2023-11-10 15:10:00,41.86,41.87,41.79,41.79,118462.0,39.943,39.9525,39.8762,39.8762,118462.0
2023-11-10 15:15:00,41.8,41.87,41.78,41.87,159593.0,39.8858,39.9525,39.8667,39.9525,159593.0
2023-11-10 15:20:00,41.86,41.91,41.84,41.9,122062.0,39.943,39.9907,39.9239,39.9812,122062.0
2023-11-10 15:25:00,41.9,41.9,41.83,41.89,169002.0,39.9812,39.9812,39.9144,39.9716,169002.0
2023-11-10 15:30:00,41.9,41.92,41.86,41.88,146606.0,39.9812,40.0003,39.943,39.9621,146606.0
2023-11-10 15:35:00,41.88,41.94,41.87,41.93,186312.0,39.9621,40.0193,39.9525,40.0098,186312.0
2023-11-10 15:40:00,41.93,41.95,41.91,41.94,213558.0,40.0098,40.0289,39.9907,40.0193,213558.0
2023-11-10 15:45:00,41.94,41.94,41.89,41.91,221095.0,40.0193,40.0193,39.9716,39.9907,221095.0
2023-11-10 15:50:00,41.91,41.93,41.88,41.91,450232.0,39.9907,40.0098,39.9621,39.9907,450232.0
2023-11-10 15:55:00,41.91,41.94,41.85,41.89,901836.0,39.9907,40.0193,39.9335,39.9716,901836.0
2023-11-13 09:30:00,41.68,41.72,41.43,41.44,251302.0,39.7712,39.8094,39.5327,39.5422,251302.0
2023-11-13 09:35:00,41.45,41.57,41.42,41.57,128258.0,39.5518,39.6663,39.5232,39.6663,128258.0
2023-11-13 09:40:00,41.57,41.7,41.56,41.66,134469.0,39.6663,39.7903,39.6567,39.7522,134469.0
2023-11-13 09:45:00,41.67,41.79,41.67,41.71,104125.0,39.7617,39.8762,39.7617,39.7999,104125.0
2023-11-13 09:50:00,41.71,41.73,41.66,41.71,109556.0,39.7999,39.819,39.7522,39.7999,109556.0
2023-11-13 09:55:00,41.7,41.74,41.64,41.66,115387.0,39.7903,39.8285,39.7331,39.7522,115387.0
2023-11-13 10:00:00,41.66,41.71,41.6,41.68,177918.0,39.7522,39.7999,39.6949,39.7712,177918.0
2023-11-13 10:05:00,41.68,41.71,41.65,41.69,99145.0,39.7712,39.7999,39.7426,39.7808,99145.0
2023-11-13 10:10:00,41.69,41.77,41.65,41.76,109688.0,39.7808,39.8571,39.7426,39.8476,109688.0
2023-11-13 10:15:00,41.76,41.78,41.71,41.77,87589.0,39.8476,39.8667,39.7999,39.8571,87589.0
2023-11-13 10:20:00,41.77,41.78,41.72,41.77,80299.0,39.8571,39.8667,39.8094,39.8571,80299.0
2023-11-13 10:25:00,41.77,41.81,41.75,41.8,84969.0,39.8571,39.8953,39.838,39.8858,84969.0
2023-11-13 10:30:00,41.8,41.82,41.77,41.8,116766.0,39.8858,39.9048,39.8571,39.8858,116766.0
2023-11-13 10:35:00,41.79,41.83,41.71,41.72,669997.0,39.8762,39.9144,39.7999,39.8094,669997.0
2023-11-13 10:40:00,41.72,41.73,41.61,41.62,183321.0,39.8094,39.819,39.7045,39.714,183321.0
2023-11-13 10:45:00,41.62,41.64,41.49,41.51,109920.0,39.714,39.7331,39.59,39.609,109920.0
2023-11-13 10:50:00,41.49,41.57,41.48,41.53,131460.0,39.59,39.6663,39.5804,39.6281,131460.0
2023-11-13 10:55:00,41.54,41.54,41.46,41.46,108499.0,39.6377,39.6377,39.5613,39.5613,108499.0
2023-11-13 11:00:00,41.46,41.48,41.4,41.43,125506.0,39.5613,39.5804,39.5041,39.5327,125506.0
2023-11-13 11:05:00,41.43,41.47,41.37,41.45,146496.0,39.5327,39.5709,39.4754,39.5518,146496.0
2023-11-13 11:10:00,41.45,41.56,41.44,41.55,89986.0,39.5518,39.6567,39.5422,39.6472,89986.0
2023-11-13 11:15:00,41.55,41.57,41.46,41.48,117937.0,39.6472,39.6663,39.5613,39.5804,117937.0
2023-11-13 11:20:00,41.48,41.56,41.48,41.55,57753.0,39.5804,39.6567,39.5804,39.6472,57753.0
2023-11-13 11:25:00,41.55,41.57,41.48,41.49,104068.0,39.6472,39.6663,39.5804,39.59,104068.0
2023-11-13 11:30:00,41.5,41.51,41.44,41.45,116995.0,39.5995,39.609,39.5422,39.5518,116995.0
2023-11-13 11:35:00,41.45,41.46,41.37,41.43,142575.0,39.5518,39.5613,39.4754,39.5327,142575.0
2023-11-13 11:40:00,41.43,41.5,41.42,41.48,74865.0,39.5327,39.5995,39.5232,39.5804,74865.0
2023-11-13 11:45:00,41.47,41.57,41.47,41.54,99442.0,39.5709,39.6663,39.5709,39.6377,99442.0
2023-11-13 11:50:00,41.54,41.59,41.53,41.58,93186.0,39.6377,39.6854,39.6281,39.6758,93186.0
2023-11-13 11:55:00,41.58,41.59,41.55,41.55,83467.0,39.6758,39.6854,39.6472,39.6472,83467.0
2023-11-13 12:00:00,41.55,41.58,41.5,41.52,99015.0,39.6472,39.6758,39.5995,39.6186,99015.0
2023-11-13 12:05:00,41.52,41.57,41.52,41.52,99951.0,39.6186,39.6663,39.6186,39.6186,99951.0
2023-11-13 12:10:00,41.52,41.53,41.45,41.52,82907.0,39.6186,39.6281,39.5518,39.6186,82907.0
2023-11-13 12:15:00,41.52,41.58,41.48,41.5,85391.0,39.6186,39.6758,39.5804,39.5995,85391.0
2023-11-13 12:20:00,41.49,41.57,41.47,41.55,48090.0,39.59,39.6663,39.5709,39.6472,48090.0
2023-11-13 12:25:00,41.54,41.56,41.5,41.53,69391.0,39.6377,39.6567,39.5995,39.6281,69391.0
2023-11-13 12:30:00,41.52,41.54,41.48,41.52,86388.0,39.6186,39.6377,39.5804,39.6186,86388.0
2023-11-13 12:35:00,41.52,41.55,41.51,41.52,64683.0,39.6186,39.6472,39.609,39.6186,64683.0
2023-11-13 12:40:00,41.52,41.53,41.45,41.45,65486.0,39.6186,39.6281,39.5518,39.5518,65486.0
2023-11-13 12:45:00,41.46,41.47,41.42,41.46,64712.0,39.5613,39.5709,39.5232,39.5613,64712.0
2023-11-13 12:50:00,41.46,41.48,41.44,41.48,97840.0,39.5613,39.5804,39.5422,39.5804,97840.0
2023-11-13 12:55:00,41.47,41.5,41.46,41.5,48734.0,39.5709,39.5995,39.5613,39.5995,48734.0
2023-11-13 13:00:00,41.49,41.52,41.46,41.48,43975.0,39.59,39.6186,39.5613,39.5804,43975.0
2023-11-13 13:05:00,41.48,41.49,41.45,41.46,42608.0,39.5804,39.59,39.5518,39.5613,42608.0
2023-11-13 13:10:00,41.46,41.49,41.43,41.47,71519.0,39.5613,39.59,39.5327,39.5709,71519.0
2023-11-13 13:15:00,41.46,41.51,41.45,41.48,86294.0,39.5613,39.609,39.5518,39.5804,86294.0
2023-11-13 13:20:00,41.48,41.49,41.42,41.47,62567.0,39.5804,39.59,39.5232,39.5709,62567.0
2023-11-13 13:25:00,41.48,41.48,41.42,41.43,63192.0,39.5804,39.5804,39.5232,39.5327,63192.0
2023-11-13 13:30:00,41.43,41.44,41.36,41.37,63230.0,39.5327,39.5422,39.4659,39.4754,63230.0
2023-11-13 13:35:00,41.37,41.4,41.34,41.39,65219.0,39.4754,39.5041,39.4468,39.4945,65219.0
2023-11-13 13:40:00,41.4,41.44,41.39,41.42,56381.0,39.5041,39.5422,39.4945,39.5232,56381.0
2023-11-13 13:45:00,41.43,41.46,41.42,41.44,66139.0,39.5327,39.5613,39.5232,39.5422,66139.0
2023-11-13 13:50:00,41.43,41.44,41.34,41.35,48937.0,39.5327,39.5422,39.4468,39.4564,48937.0
2023-11-13 13:55:00,41.35,41.36,41.29,41.3,73675.0,39.4564,39.4659,39.3991,39.4087,73675.0
2023-11-13 14:00:00,41.3,41.35,41.27,41.34,79328.0,39.4087,39.4564,39.38,39.4468,79328.0
2023-11-13 14:05:00,41.34,41.38,41.31,41.36,108221.0,39.4468,39.485,39.4182,39.4659,108221.0
2023-11-13 14:10:00,41.36,41.39,41.34,41.37,52098.0,39.4659,39.4945,39.4468,39.4754,52098.0
2023-11-13 14:15:00,41.36,41.37,41.31,41.34,80321.0,39.4659,39.4754,39.4182,39.4468,80321.0
2023-11-13 14:20:00,41.34,41.39,41.33,41.39,53682.0,39.4468,39.4945,39.4373,39.4945,53682.0
2023-11-13 14:25:00,41.38,41.42,41.37,41.4,82384.0,39.485,39.5232,39.4754,39.5041,82384.0
2023-11-13 14:30:00,41.41,41.41,41.36,41.39,42666.0,39.5136,39.5136,39.4659,39.4945,42666.0
2023-11-13 14:35:00,41.39,41.44,41.38,41.44,82174.0,39.4945,39.5422,39.485,39.5422,82174.0
2023-11-13 14:40:00,41.43,41.44,41.41,41.42,84301.0,39.5327,39.5422,39.5136,39.5232,84301.0
2023-11-13 14:45:00,41.43,41.46,41.42,41.44,75010.0,39.5327,39.5613,39.5232,39.5422,75010.0
2023-11-13 14:50:00,41.44,41.45,41.37,41.39,64584.0,39.5422,39.5518,39.4754,39.4945,64584.0
2023-11-13 14:55:00,41.39,41.43,41.38,41.42,58975.0,39.4945,39.5327,39.485,39.5232,58975.0
2023-11-13 15:00:00,41.42,41.46,41.41,41.44,162980.0,39.5232,39.5613,39.5136,39.5422,162980.0
2023-11-13 15:05:00,41.45,41.48,41.44,41.47,60691.0,39.5518,39.5804,39.5422,39.5709,60691.0
2023-11-13 15:10:00,41.47,41.51,41.46,41.51,83073.0,39.5709,39.609,39.5613,39.609,83073.0
2023-11-13 15:15:00,41.51,41.51,41.48,41.51,76842.0,39.609,39.609,39.5804,39.609,76842.0
2023-11-13 15:20:00,41.5,41.53,41.5,41.52,83108.0,39.5995,39.6281,39.5995,39.6186,83108.0
2023-11-13 15:25:00,41.52,41.53,41.5,41.52,83982.0,39.6186,39.6281,39.5995,39.6186,83982.0
2023-11-13 15:30:00,41.52,41.57,41.52,41.57,116489.0,39.6186,39.6663,39.6186,39.6663,116489.0
2023-11-13 15:35:00,41.56,41.57,41.51,41.54,144640.0,39.6567,39.6663,39.609,39.6377,144640.0
2023-11-13 15:40:00,41.54,41.54,41.49,41.51,157813.0,39.6377,39.6377,39.59,39.609,157813.0
2023-11-13 15:45:00,41.52,41.57,41.51,41.52,162782.0,39.6186,39.6663,39.609,39.6186,162782.0
2023-11-13 15:50:00,41.52,41.55,41.44,41.47,267180.0,39.6186,39.6472,39.5422,39.5709,267180.0
2023-11-13 15:55:00,41.47,41.48,41.43,41.47,653551.0,39.5709,39.5804,39.5327,39.5709,653551.0
2023-11-14 09:30:00,42.3,42.49,42.17,42.46,416562.0,40.3629,40.5442,40.2388,40.5155,416562.0
2023-11-14 09:35:00,42.47,42.47,42.24,42.27,261447.0,40.5251,40.5251,40.3056,40.3342,261447.0
2023-11-14 09:40:00,42.27,42.29,42.17,42.26,164002.0,40.3342,40.3533,40.2388,40.3247,164002.0
2023-11-14 09:45:00,42.26,42.38,42.23,42.35,188082.0,40.3247,40.4392,40.2961,40.4106,188082.0
2023-11-14 09:50:00,42.36,42.45,42.35,42.44,279522.0,40.4201,40.506,40.4106,40.4964,279522.0
2023-11-14 09:55:00,42.43,42.48,42.4,42.46,192702.0,40.4869,40.5346,40.4583,40.5155,192702.0
2023-11-14 10:00:00,42.46,42.47,42.39,42.44,212054.0,40.5155,40.5251,40.4487,40.4964,212054.0
2023-11-14 10:05:00,42.44,42.5,42.41,42.46,130885.0,40.4964,40.5537,40.4678,40.5155,130885.0
2023-11-14 10:10:00,42.46,42.49,42.39,42.4,141932.0,40.5155,40.5442,40.4487,40.4583,141932.0
2023-11-14 10:15:00,42.4,42.43,42.39,42.41,96217.0,40.4583,40.4869,40.4487,40.4678,96217.0
2023-11-14 10:20:00,42.41,42.42,42.38,42.4,181974.0,40.4678,40.4774,40.4392,40.4583,181974.0
2023-11-14 10:25:00,42.4,42.43,42.34,42.43,148217.0,40.4583,40.4869,40.401,40.4869,148217.0
2023-11-14 10:30:00,42.43,42.44,42.33,42.37,210957.0,40.4869,40.4964,40.3915,40.4297,210957.0
2023-11-14 10:35:00,42.37,42.41,42.36,42.39,101087.0,40.4297,40.4678,40.4201,40.4487,101087.0
2023-11-14 10:40:00,42.38,42.43,42.38,42.43,179033.0,40.4392,40.4869,40.4392,40.4869,179033.0
2023-11-14 10:45:00,42.44,42.45,42.37,42.4,126794.0,40.4964,40.506,40.4297,40.4583,126794.0
2023-11-14 10:50:00,42.4,42.42,42.38,42.41,101737.0,40.4583,40.4774,40.4392,40.4678,101737.0
2023-11-14 10:55:00,42.42,42.44,42.38,42.4,253267.0,40.4774,40.4964,40.4392,40.4583,253267.0
2023-11-14 11:00:00,42.4,42.44,42.39,42.4,128517.0,40.4583,40.4964,40.4487,40.4583,128517.0
2023-11-14 11:05:00,42.4,42.41,42.36,42.37,189357.0,40.4583,40.4678,40.4201,40.4297,189357.0
2023-11-14 11:10:00,42.36,42.45,42.36,42.44,100537.0,40.4201,40.506,40.4201,40.4964,100537.0
2023-11-14 11:15:00,42.44,42.44,42.39,42.4,141265.0,40.4964,40.4964,40.4487,40.4583,141265.0
2023-11-14 11:20:00,42.41,42.42,42.39,42.4,181750.0,40.4678,40.4774,40.4487,40.4583,181750.0
2023-11-14 11:25:00,42.4,42.44,42.36,42.42,105775.0,40.4583,40.4964,40.4201,40.4774,105775.0
2023-11-14 11:30:00,42.43,42.43,42.35,42.39,80380.0,40.4869,40.4869,40.4106,40.4487,80380.0
2023-11-14 11:35:00,42.39,42.39,42.34,42.35,62415.0,40.4487,40.4487,40.401,40.4106,62415.0
2023-11-14 11:40:00,42.34,42.42,42.34,42.37,177475.0,40.401,40.4774,40.401,40.4297,177475.0
2023-11-14 11:45:00,42.37,42.4,42.36,42.38,146434.0,40.4297,40.4583,40.4201,40.4392,146434.0
2023-11-14 11:50:00,42.38,42.42,42.35,42.41,104392.0,40.4392,40.4774,40.4106,40.4678,104392.0
2023-11-14 11:55:00,42.41,42.41,42.34,42.34,133805.0,40.4678,40.4678,40.401,40.401,133805.0
2023-11-14 12:00:00,42.34,42.37,42.32,42.34,131665.0,40.401,40.4297,40.3819,40.401,131665.0
2023-11-14 12:05:00,42.34,42.35,42.27,42.33,143799.0,40.401,40.4106,40.3342,40.3915,143799.0
2023-11-14 12:10:00,42.33,42.34,42.3,42.3,112820.0,40.3915,40.401,40.3629,40.3629,112820.0
2023-11-14 12:15:00,42.3,42.32,42.28,42.3,134190.0,40.3629,40.3819,40.3438,40.3629,134190.0
2023-11-14 12:20:00,42.3,42.3,42.24,42.26,173306.0,40.3629,40.3629,40.3056,40.3247,173306.0
2023-11-14 12:25:00,42.26,42.26,42.2,42.23,131004.0,40.3247,40.3247,40.2674,40.2961,131004.0
2023-11-14 12:30:00,42.23,42.28,42.21,42.23,230612.0,40.2961,40.3438,40.277,40.2961,230612.0
2023-11-14 12:35:00,42.23,42.3,42.22,42.3,126922.0,40.2961,40.3629,40.2865,40.3629,126922.0
2023-11-14 12:40:00,42.29,42.34,42.29,42.33,97029.0,40.3533,40.401,40.3533,40.3915,97029.0
2023-11-14 12:45:00,42.33,42.35,42.32,42.34,80743.0,40.3915,40.4106,40.3819,40.401,80743.0
2023-11-14 12:50:00,42.34,42.34,42.28,42.31,61868.0,40.401,40.401,40.3438,40.3724,61868.0
2023-11-14 12:55:00,42.32,42.35,42.31,42.34,58361.0,40.3819,40.4106,40.3724,40.401,58361.0
2023-11-14 13:00:00,42.34,42.34,42.28,42.3,80478.0,40.401,40.401,40.3438,40.3629,80478.0
2023-11-14 13:05:00,42.29,42.3,42.26,42.27,126697.0,40.3533,40.3629,40.3247,40.3342,126697.0
2023-11-14 13:10:00,42.27,42.27,42.2,42.21,76769.0,40.3342,40.3342,40.2674,40.277,76769.0
2023-11-14 13:15:00,42.2,42.21,42.17,42.2,93663.0,40.2674,40.277,40.2388,40.2674,93663.0
2023-11-14 13:20:00,42.2,42.22,42.19,42.2,67685.0,40.2674,40.2865,40.2579,40.2674,67685.0
2023-11-14 13:25:00,42.21,42.21,42.14,42.18,136171.0,40.277,40.277,40.2102,40.2484,136171.0
2023-11-14 13:30:00,42.18,42.22,42.16,42.18,99793.0,40.2484,40.2865,40.2293,40.2484,99793.0
2023-11-14 13:35:00,42.18,42.19,42.13,42.19,146430.0,40.2484,40.2579,40.2006,40.2579,146430.0
2023-11-14 13:40:00,42.19,42.21,42.14,42.16,100911.0,40.2579,40.277,40.2102,40.2293,100911.0
2023-11-14 13:45:00,42.16,42.22,42.12,42.2,197582.0,40.2293,40.2865,40.1911,40.2674,197582.0
2023-11-14 13:50:00,42.2,42.21,42.16,42.17,95846.0,40.2674,40.277,40.2293,40.2388,95846.0
2023-11-14 13:55:00,42.18,42.18,42.1,42.11,98642.0,40.2484,40.2484,40.172,40.1816,98642.0
2023-11-14 14:00:00,42.11,42.12,42.06,42.07,86556.0,40.1816,40.1911,40.1338,40.1434,86556.0
2023-11-14 14:05:00,42.08,42.08,42.02,42.05,120354.0,40.1529,40.1529,40.0957,40.1243,120354.0
2023-11-14 14:10:00,42.05,42.07,42.01,42.04,120456.0,40.1243,40.1434,40.0861,40.1148,120456.0
2023-11-14 14:15:00,42.04,42.04,41.98,41.99,118405.0,40.1148,40.1148,40.0575,40.0671,118405.0
2023-11-14 14:20:00,42.0,42.01,41.97,41.98,358463.0,40.0766,40.0861,40.048,40.0575,358463.0
2023-11-14 14:25:00,41.98,42.07,41.98,42.0,197613.0,40.0575,40.1434,40.0575,40.0766,197613.0
2023-11-14 14:30:00,42.0,42.05,41.99,42.0,122136.0,40.0766,40.1243,40.0671,40.0766,122136.0
2023-11-14 14:35:00,42.0,42.0,41.97,41.98,111163.0,40.0766,40.0766,40.048,40.0575,111163.0
2023-11-14 14:40:00,41.99,42.0,41.95,41.96,131623.0,40.0671,40.0766,40.0289,40.0384,131623.0
2023-11-14 14:45:00,41.97,41.99,41.95,41.97,77031.0,40.048,40.0671,40.0289,40.048,77031.0
2023-11-14 14:50:00,41.97,41.98,41.9,41.91,138203.0,40.048,40.0575,39.9812,39.9907,138203.0
2023-11-14 14:55:00,41.91,41.93,41.88,41.9,151787.0,39.9907,40.0098,39.9621,39.9812,151787.0
2023-11-14 15:00:00,41.89,41.91,41.84,41.85,131171.0,39.9716,39.9907,39.9239,39.9335,131171.0
2023-11-14 15:05:00,41.86,41.88,41.83,41.84,179571.0,39.943,39.9621,39.9144,39.9239,179571.0
2023-11-14 15:10:00,41.84,41.84,41.76,41.79,347560.0,39.9239,39.9239,39.8476,39.8762,347560.0
2023-11-14 15:15:00,41.79,41.88,41.78,41.88,364237.0,39.8762,39.9621,39.8667,39.9621,364237.0
2023-11-14 15:20:00,41.87,41.94,41.87,41.89,196008.0,39.9525,40.0193,39.9525,39.9716,196008.0
2023-11-14 15:25:00,41.89,41.96,41.87,41.95,248641.0,39.9716,40.0384,39.9525,40.0289,248641.0
2023-11-14 15:30:00,41.95,41.99,41.93,41.94,251079.0,40.0289,40.0671,40.0098,40.0193,251079.0
2023-11-14 15:35:00,41.94,41.95,41.9,41.94,259645.0,40.0193,40.0289,39.9812,40.0193,259645.0
2023-11-14 15:40:00,41.95,41.98,41.92,41.94,284445.0,40.0289,40.0575,40.0003,40.0193,284445.0
2023-11-14 15:45:00,41.94,41.94,41.86,41.88,388663.0,40.0193,40.0193,39.943,39.9621,388663.0
2023-11-14 15:50:00,41.88,41.88,41.78,41.8,718780.0,39.9621,39.9621,39.8667,39.8858,718780.0
2023-11-14 15:55:00,41.8,41.88,41.79,41.87,1286163.0,39.8858,39.9621,39.8762,39.9525,1286163.0
2023-11-15 09:30:00,41.88,42.31,41.88,42.23,330502.0,39.9621,40.3724,39.9621,40.2961,330502.0
2023-11-15 09:35:00,42.23,42.27,42.13,42.14,175844.0,40.2961,40.3342,40.2006,40.2102,175844.0
2023-11-15 09:40:00,42.13,42.23,42.11,42.19,153788.0,40.2006,40.2961,40.1816,40.2579,153788.0
2023-11-15 09:45:00,42.18,42.19,42.1,42.11,143325.0,40.2484,40.2579,40.172,40.1816,143325.0
2023-11-15 09:50:00,42.11,42.33,42.07,42.31,125856.0,40.1816,40.3915,40.1434,40.3724,125856.0
2023-11-15 09:55:00,42.31,42.44,42.3,42.37,94700.0,40.3724,40.4964,40.3629,40.4297,94700.0
2023-11-15 10:00:00,42.37,42.44,42.33,42.38,139153.0,40.4297,40.4964,40.3915,40.4392,139153.0
2023-11-15 10:05:00,42.38,42.39,42.31,42.34,107993.0,40.4392,40.4487,40.3724,40.401,107993.0
2023-11-15 10:10:00,42.33,42.35,42.28,42.33,92073.0,40.3915,40.4106,40.3438,40.3915,92073.0
2023-11-15 10:15:00,42.33,42.4,42.31,42.37,129613.0,40.3915,40.4583,40.3724,40.4297,129613.0
2023-11-15 10:20:00,42.37,42.39,42.27,42.32,120946.0,40.4297,40.4487,40.3342,40.3819,120946.0
2023-11-15 10:25:00,42.32,42.33,42.24,42.25,168018.0,40.3819,40.3915,40.3056,40.3151,168018.0
2023-11-15 10:30:00,42.25,42.26,42.2,42.25,90379.0,40.3151,40.3247,40.2674,40.3151,90379.0
2023-11-15 10:35:00,42.25,42.28,42.21,42.23,93130.0,40.3151,40.3438,40.277,40.2961,93130.0
2023-11-15 10:40:00,42.23,42.24,42.16,42.21,73669.0,40.2961,40.3056,40.2293,40.277,73669.0
2023-11-15 10:45:00,42.21,42.24,42.2,42.23,83214.0,40.277,40.3056,40.2674,40.2961,83214.0
2023-11-15 10:50:00,42.23,42.26,42.18,42.2,73226.0,40.2961,40.3247,40.2484,40.2674,73226.0
2023-11-15 10:55:00,42.2,42.27,42.19,42.23,82144.0,40.2674,40.3342,40.2579,40.2961,82144.0
2023-11-15 11:00:00,42.24,42.36,42.23,42.35,103321.0,40.3056,40.4201,40.2961,40.4106,103321.0
2023-11-15 11:05:00,42.36,42.37,42.33,42.37,54574.0,40.4201,40.4297,40.3915,40.4297,54574.0
2023-11-15 11:10:00,42.37,42.39,42.33,42.34,69280.0,40.4297,40.4487,40.3915,40.401,69280.0
2023-11-15 11:15:00,42.34,42.35,42.31,42.33,65706.0,40.401,40.4106,40.3724,40.3915,65706.0
2023-11-15 11:20:00,42.33,42.37,42.32,42.36,50633.0,40.3915,40.4297,40.3819,40.4201,50633.0
2023-11-15 11:25:00,42.35,42.36,42.31,42.31,82884.0,40.4106,40.4201,40.3724,40.3724,82884.0
2023-11-15 11:30:00,42.31,42.34,42.24,42.24,93167.0,40.3724,40.401,40.3056,40.3056,93167.0
2023-11-15 11:35:00,42.23,42.23,42.12,42.14,82964.0,40.2961,40.2961,40.1911,40.2102,82964.0
2023-11-15 11:40:00,42.14,42.15,42.09,42.09,71659.0,40.2102,40.2197,40.1625,40.1625,71659.0
2023-11-15 11:45:00,42.09,42.21,42.09,42.21,44582.0,40.1625,40.277,40.1625,40.277,44582.0
2023-11-15 11:50:00,42.2,42.23,42.19,42.22,52657.0,40.2674,40.2961,40.2579,40.2865,52657.0
2023-11-15 11:55:00,42.22,42.25,42.22,42.24,69009.0,40.2865,40.3151,40.2865,40.3056,69009.0
2023-11-15 12:00:00,42.25,42.33,42.25,42.33,72291.0,40.3151,40.3915,40.3151,40.3915,72291.0
2023-11-15 12:05:00,42.33,42.41,42.32,42.4,103605.0,40.3915,40.4678,40.3819,40.4583,103605.0
2023-11-15 12:10:00,42.39,42.44,42.36,42.42,153099.0,40.4487,40.4964,40.4201,40.4774,153099.0
2023-11-15 12:15:00,42.41,42.43,42.37,42.38,59465.0,40.4678,40.4869,40.4297,40.4392,59465.0
2023-11-15 12:20:00,42.39,42.41,42.33,42.4,93788.0,40.4487,40.4678,40.3915,40.4583,93788.0
2023-11-15 12:25:00,42.41,42.42,42.39,42.41,51098.0,40.4678,40.4774,40.4487,40.4678,51098.0
2023-11-15 12:30:00,42.41,42.45,42.4,42.45,54286.0,40.4678,40.506,40.4583,40.506,54286.0
2023-11-15 12:35:00,42.45,42.48,42.43,42.45,74228.0,40.506,40.5346,40.4869,40.506,74228.0
2023-11-15 12:40:00,42.46,42.47,42.34,42.35,104092.0,40.5155,40.5251,40.401,40.4106,104092.0
2023-11-15 12:45:00,42.34,42.41,42.33,42.41,101333.0,40.401,40.4678,40.3915,40.4678,101333.0
2023-11-15 12:50:00,42.4,42.42,42.38,42.41,79353.0,40.4583,40.4774,40.4392,40.4678,79353.0
2023-11-15 12:55:00,42.41,42.42,42.38,42.41,81351.0,40.4678,40.4774,40.4392,40.4678,81351.0
2023-11-15 13:00:00,42.4,42.43,42.35,42.41,364605.0,40.4583,40.4869,40.4106,40.4678,364605.0
2023-11-15 13:05:00,42.42,42.44,42.34,42.35,101071.0,40.4774,40.4964,40.401,40.4106,101071.0
2023-11-15 13:10:00,42.34,42.4,42.34,42.4,107997.0,40.401,40.4583,40.401,40.4583,107997.0
2023-11-15 13:15:00,42.4,42.4,42.35,42.39,153069.0,40.4583,40.4583,40.4106,40.4487,153069.0
2023-11-15 13:20:00,42.39,42.4,42.36,42.4,62436.0,40.4487,40.4583,40.4201,40.4583,62436.0
2023-11-15 13:25:00,42.4,42.43,42.38,42.43,59089.0,40.4583,40.4869,40.4392,40.4869,59089.0
2023-11-15 13:30:00,42.43,42.5,42.41,42.5,872207.0,40.4869,40.5537,40.4678,40.5537,872207.0
2023-11-15 13:35:00,42.49,42.58,42.48,42.56,142464.0,40.5442,40.63,40.5346,40.6109,142464.0
2023-11-15 13:40:00,42.57,42.6,42.54,42.59,123617.0,40.6205,40.6491,40.5919,40.6396,123617.0
2023-11-15 13:45:00,42.6,42.61,42.54,42.59,66020.0,40.6491,40.6587,40.5919,40.6396,66020.0
2023-11-15 13:50:00,42.59,42.6,42.57,42.58,101640.0,40.6396,40.6491,40.6205,40.63,101640.0
2023-11-15 13:55:00,42.58,42.61,42.57,42.61,77107.0,40.63,40.6587,40.6205,40.6587,77107.0
2023-11-15 14:00:00,42.61,42.62,42.59,42.61,71793.0,40.6587,40.6682,40.6396,40.6587,71793.0
2023-11-15 14:05:00,42.61,42.64,42.6,42.64,66281.0,40.6587,40.6873,40.6491,40.6873,66281.0
2023-11-15 14:10:00,42.64,42.65,42.58,42.59,320539.0,40.6873,40.6968,40.63,40.6396,320539.0
2023-11-15 14:15:00,42.59,42.59,42.43,42.44,92671.0,40.6396,40.6396,40.4869,40.4964,92671.0
2023-11-15 14:20:00,42.43,42.51,42.4,42.51,388188.0,40.4869,40.5632,40.4583,40.5632,388188.0
2023-11-15 14:25:00,42.51,42.56,42.51,42.55,101883.0,40.5632,40.6109,40.5632,40.6014,101883.0
2023-11-15 14:30:00,42.56,42.58,42.54,42.55,72044.0,40.6109,40.63,40.5919,40.6014,72044.0
2023-11-15 14:35:00,42.55,42.57,42.52,42.53,72254.0,40.6014,40.6205,40.5728,40.5823,72254.0
2023-11-15 14:40:00,42.54,42.56,42.52,42.55,79893.0,40.5919,40.6109,40.5728,40.6014,79893.0
2023-11-15 14:45:00,42.56,42.57,42.5,42.52,69267.0,40.6109,40.6205,40.5537,40.5728,69267.0
2023-11-15 14:50:00,42.52,42.54,42.49,42.51,105321.0,40.5728,40.5919,40.5442,40.5632,105321.0
2023-11-15 14:55:00,42.52,42.53,42.46,42.5,87660.0,40.5728,40.5823,40.5155,40.5537,87660.0
2023-11-15 15:00:00,42.5,42.52,42.46,42.47,85538.0,40.5537,40.5728,40.5155,40.5251,85538.0
2023-11-15 15:05:00,42.47,42.52,42.46,42.47,97746.0,40.5251,40.5728,40.5155,40.5251,97746.0
2023-11-15 15:10:00,42.47,42.52,42.46,42.51,129270.0,40.5251,40.5728,40.5155,40.5632,129270.0
2023-11-15 15:15:00,42.51,42.55,42.5,42.54,118889.0,40.5632,40.6014,40.5537,40.5919,118889.0
2023-11-15 15:20:00,42.53,42.54,42.49,42.51,105379.0,40.5823,40.5919,40.5442,40.5632,105379.0
2023-11-15 15:25:00,42.51,42.52,42.5,42.52,83422.0,40.5632,40.5728,40.5537,40.5728,83422.0
2023-11-15 15:30:00,42.52,42.58,42.51,42.54,183141.0,40.5728,40.63,40.5632,40.5919,183141.0
2023-11-15 15:35:00,42.54,42.56,42.53,42.55,164985.0,40.5919,40.6109,40.5823,40.6014,164985.0
2023-11-15 15:40:00,42.55,42.56,42.5,42.52,253983.0,40.6014,40.6109,40.5537,40.5728,253983.0
2023-11-15 15:45:00,42.52,42.52,42.4,42.41,181262.0,40.5728,40.5728,40.4583,40.4678,181262.0
2023-11-15 15:50:00,42.41,42.43,42.38,42.41,484490.0,40.4678,40.4869,40.4392,40.4678,484490.0
2023-11-15 15:55:00,42.41,42.54,42.41,42.53,1457709.0,40.4678,40.5919,40.4678,40.5823,1457709.0
2023-11-16 09:30:00,42.8,43.07,42.78,42.79,627359.0,40.84,41.0976,40.8209,40.8304,627359.0
2023-11-16 09:35:00,42.79,42.87,42.71,42.8,223095.0,40.8304,40.9068,40.7541,40.84,223095.0
2023-11-16 09:40:00,42.8,42.81,42.62,42.66,188905.0,40.84,40.8495,40.6682,40.7064,188905.0
2023-11-16 09:45:00,42.66,42.72,42.64,42.71,270112.0,40.7064,40.7636,40.6873,40.7541,270112.0
2023-11-16 09:50:00,42.72,42.74,42.57,42.58,180941.0,40.7636,40.7827,40.6205,40.63,180941.0
2023-11-16 09:55:00,42.58,42.6,42.51,42.52,88494.0,40.63,40.6491,40.5632,40.5728,88494.0
2023-11-16 10:00:00,42.52,42.52,42.35,42.4,152378.0,40.5728,40.5728,40.4106,40.4583,152378.0
2023-11-16 10:05:00,42.4,42.4,42.22,42.24,168286.0,40.4583,40.4583,40.2865,40.3056,168286.0
2023-11-16 10:10:00,42.25,42.32,42.23,42.27,241943.0,40.3151,40.3819,40.2961,40.3342,241943.0
2023-11-16 10:15:00,42.28,42.29,42.16,42.2,171824.0,40.3438,40.3533,40.2293,40.2674,171824.0
2023-11-16 10:20:00,42.21,42.22,42.14,42.22,201170.0,40.277,40.2865,40.2102,40.2865,201170.0
2023-11-16 10:25:00,42.22,42.26,42.19,42.25,169304.0,40.2865,40.3247,40.2579,40.3151,169304.0
2023-11-16 10:30:00,42.25,42.32,42.23,42.24,159336.0,40.3151,40.3819,40.2961,40.3056,159336.0
2023-11-16 10:35:00,42.23,42.24,42.15,42.19,157940.0,40.2961,40.3056,40.2197,40.2579,157940.0
2023-11-16 10:40:00,42.19,42.2,42.14,42.15,159232.0,40.2579,40.2674,40.2102,40.2197,159232.0
2023-11-16 10:45:00,42.15,42.23,42.13,42.15,137189.0,40.2197,40.2961,40.2006,40.2197,137189.0
2023-11-16 10:50:00,42.15,42.15,42.09,42.13,161480.0,40.2197,40.2197,40.1625,40.2006,161480.0
2023-11-16 10:55:00,42.13,42.19,42.12,42.15,141504.0,40.2006,40.2579,40.1911,40.2197,141504.0
2023-11-16 11:00:00,42.15,42.15,42.06,42.07,140597.0,40.2197,40.2197,40.1338,40.1434,140597.0
2023-11-16 11:05:00,42.06,42.07,41.98,42.0,90007.0,40.1338,40.1434,40.0575,40.0766,90007.0
2023-11-16 11:10:00,42.0,42.05,41.96,42.04,131707.0,40.0766,40.1243,40.0384,40.1148,131707.0
2023-11-16 11:15:00,42.04,42.07,41.98,41.98,119911.0,40.1148,40.1434,40.0575,40.0575,119911.0
2023-11-16 11:20:00,41.98,42.03,41.95,42.03,192919.0,40.0575,40.1052,40.0289,40.1052,192919.0
2023-11-16 11:25:00,42.02,42.06,42.0,42.02,140557.0,40.0957,40.1338,40.0766,40.0957,140557.0
2023-11-16 11:30:00,42.02,42.04,41.97,41.98,146638.0,40.0957,40.1148,40.048,40.0575,146638.0
2023-11-16 11:35:00,41.98,41.99,41.91,41.93,118618.0,40.0575,40.0671,39.9907,40.0098,118618.0
2023-11-16 11:40:00,41.93,41.94,41.88,41.89,112431.0,40.0098,40.0193,39.9621,39.9716,112431.0
2023-11-16 11:45:00,41.9,41.93,41.89,41.91,115310.0,39.9812,40.0098,39.9716,39.9907,115310.0
2023-11-16 11:50:00,41.91,41.96,41.9,41.92,79228.0,39.9907,40.0384,39.9812,40.0003,79228.0
2023-11-16 11:55:00,41.93,41.97,41.91,41.95,137170.0,40.0098,40.048,39.9907,40.0289,137170.0
2023-11-16 12:00:00,41.95,41.98,41.92,41.95,192922.0,40.0289,40.0575,40.0003,40.0289,192922.0
2023-11-16 12:05:00,41.95,42.04,41.94,42.02,114391.0,40.0289,40.1148,40.0193,40.0957,114391.0
2023-11-16 12:10:00,42.02,42.04,41.98,42.04,62461.0,40.0957,40.1148,40.0575,40.1148,62461.0
2023-11-16 12:15:00,42.04,42.04,41.99,42.01,80429.0,40.1148,40.1148,40.0671,40.0861,80429.0
2023-11-16 12:20:00,42.0,42.01,41.97,41.98,88283.0,40.0766,40.0861,40.048,40.0575,88283.0
2023-11-16 12:25:00,41.98,42.0,41.96,41.97,67388.0,40.0575,40.0766,40.0384,40.048,67388.0
2023-11-16 12:30:00,41.97,41.99,41.95,41.98,62791.0,40.048,40.0671,40.0289,40.0575,62791.0
2023-11-16 12:35:00,41.98,42.04,41.97,42.04,58324.0,40.0575,40.1148,40.048,40.1148,58324.0
2023-11-16 12:40:00,42.04,42.05,42.01,42.02,72261.0,40.1148,40.1243,40.0861,40.0957,72261.0
2023-11-16 12:45:00,42.02,42.04,42.0,42.02,79482.0,40.0957,40.1148,40.0766,40.0957,79482.0
2023-11-16 12:50:00,42.03,42.06,42.0,42.02,85325.0,40.1052,40.1338,40.0766,40.0957,85325.0
2023-11-16 12:55:00,42.02,42.06,42.01,42.05,65231.0,40.0957,40.1338,40.0861,40.1243,65231.0
2023-11-16 13:00:00,42.05,42.07,42.04,42.05,94983.0,40.1243,40.1434,40.1148,40.1243,94983.0
2023-11-16 13:05:00,42.05,42.07,41.87,42.06,135667.0,40.1243,40.1434,39.9525,40.1338,135667.0
2023-11-16 13:10:00,42.06,42.1,42.05,42.1,95006.0,40.1338,40.172,40.1243,40.172,95006.0
2023-11-16 13:15:00,42.09,42.14,42.07,42.08,86195.0,40.1625,40.2102,40.1434,40.1529,86195.0
2023-11-16 13:20:00,42.07,42.07,42.03,42.03,68133.0,40.1434,40.1434,40.1052,40.1052,68133.0
2023-11-16 13:25:00,42.04,42.09,42.03,42.05,54703.0,40.1148,40.1625,40.1052,40.1243,54703.0
2023-11-16 13:30:00,42.05,42.06,41.97,41.98,99161.0,40.1243,40.1338,40.048,40.0575,99161.0
2023-11-16 13:35:00,41.98,42.05,41.96,42.04,83183.0,40.0575,40.1243,40.0384,40.1148,83183.0
2023-11-16 13:40:00,42.05,42.06,42.03,42.06,65438.0,40.1243,40.1338,40.1052,40.1338,65438.0
2023-11-16 13:45:00,42.05,42.06,42.03,42.05,73509.0,40.1243,40.1338,40.1052,40.1243,73509.0
2023-11-16 13:50:00,42.05,42.11,42.04,42.11,65187.0,40.1243,40.1816,40.1148,40.1816,65187.0
2023-11-16 13:55:00,42.11,42.11,42.08,42.09,77718.0,40.1816,40.1816,40.1529,40.1625,77718.0
2023-11-16 14:00:00,42.1,42.11,42.07,42.09,134802.0,40.172,40.1816,40.1434,40.1625,134802.0
2023-11-16 14:05:00,42.09,42.11,42.06,42.11,106263.0,40.1625,40.1816,40.1338,40.1816,106263.0
2023-11-16 14:10:00,42.11,42.13,42.07,42.08,78665.0,40.1816,40.2006,40.1434,40.1529,78665.0
2023-11-16 14:15:00,42.08,42.11,42.07,42.11,70217.0,40.1529,40.1816,40.1434,40.1816,70217.0
2023-11-16 14:20:00,42.1,42.14,42.09,42.14,112003.0,40.172,40.2102,40.1625,40.2102,112003.0
2023-11-16 14:25:00,42.13,42.19,42.13,42.18,112223.0,40.2006,40.2579,40.2006,40.2484,112223.0
2023-11-16 14:30:00,42.18,42.21,42.14,42.15,87417.0,40.2484,40.277,40.2102,40.2197,87417.0
2023-11-16 14:35:00,42.15,42.15,42.12,42.14,83256.0,40.2197,40.2197,40.1911,40.2102,83256.0
2023-11-16 14:40:00,42.14,42.23,42.13,42.22,112668.0,40.2102,40.2961,40.2006,40.2865,112668.0
2023-11-16 14:45:00,42.23,42.24,42.2,42.21,80214.0,40.2961,40.3056,40.2674,40.277,80214.0
2023-11-16 14:50:00,42.21,42.22,42.09,42.09,526522.0,40.277,40.2865,40.1625,40.1625,526522.0
2023-11-16 14:55:00,42.09,42.17,42.08,42.14,165422.0,40.1625,40.2388,40.1529,40.2102,165422.0
2023-11-16 15:00:00,42.14,42.18,42.13,42.16,108454.0,40.2102,40.2484,40.2006,40.2293,108454.0
2023-11-16 15:05:00,42.16,42.16,42.09,42.09,170019.0,40.2293,40.2293,40.1625,40.1625,170019.0
2023-11-16 15:10:00,42.1,42.11,42.08,42.11,139668.0,40.172,40.1816,40.1529,40.1816,139668.0
2023-11-16 15:15:00,42.1,42.13,42.09,42.12,156644.0,40.172,40.2006,40.1625,40.1911,156644.0
2023-11-16 15:20:00,42.11,42.22,42.11,42.22,279632.0,40.1816,40.2865,40.1816,40.2865,279632.0
2023-11-16 15:25:00,42.22,42.22,42.15,42.19,264720.0,40.2865,40.2865,40.2197,40.2579,264720.0
2023-11-16 15:30:00,42.19,42.22,42.17,42.22,393066.0,40.2579,40.2865,40.2388,40.2865,393066.0
2023-11-16 15:35:00,42.22,42.27,42.21,42.26,254831.0,40.2865,40.3342,40.277,40.3247,254831.0
2023-11-16 15:40:00,42.26,42.28,42.23,42.28,363602.0,40.3247,40.3438,40.2961,40.3438,363602.0
2023-11-16 15:45:00,42.27,42.31,42.27,42.29,420997.0,40.3342,40.3724,40.3342,40.3533,420997.0
2023-11-16 15:50:00,42.29,42.37,42.29,42.37,689586.0,40.3533,40.4297,40.3533,40.4297,689586.0
2023-11-16 15:55:00,42.36,42.46,42.36,42.42,1443707.0,40.4201,40.5155,40.4201,40.4774,1443707.0
2023-11-17 09:30:00,42.66,42.95,42.66,42.85,1206388.0,40.7064,40.9831,40.7064,40.8877,1206388.0
2023-11-17 09:35:00,42.84,42.97,42.77,42.82,171242.0,40.8781,41.0022,40.8113,40.859,171242.0
2023-11-17 09:40:00,42.83,42.86,42.75,42.84,175514.0,40.8686,40.8972,40.7922,40.8781,175514.0
2023-11-17 09:45:00,42.85,42.86,42.63,42.65,146192.0,40.8877,40.8972,40.6777,40.6968,146192.0
2023-11-17 09:50:00,42.65,42.66,42.48,42.52,116466.0,40.6968,40.7064,40.5346,40.5728,116466.0
2023-11-17 09:55:00,42.52,42.61,42.51,42.59,83985.0,40.5728,40.6587,40.5632,40.6396,83985.0
2023-11-17 10:00:00,42.59,42.65,42.55,42.58,147347.0,40.6396,40.6968,40.6014,40.63,147347.0
2023-11-17 10:05:00,42.58,42.58,42.44,42.46,87959.0,40.63,40.63,40.4964,40.5155,87959.0
2023-11-17 10:10:00,42.45,42.46,42.33,42.37,96138.0,40.506,40.5155,40.3915,40.4297,96138.0
2023-11-17 10:15:00,42.37,42.49,42.36,42.45,88036.0,40.4297,40.5442,40.4201,40.506,88036.0
2023-11-17 10:20:00,42.45,42.52,42.44,42.51,57427.0,40.506,40.5728,40.4964,40.5632,57427.0
2023-11-17 10:25:00,42.52,42.53,42.49,42.52,53069.0,40.5728,40.5823,40.5442,40.5728,53069.0
2023-11-17 10:30:00,42.52,42.53,42.44,42.47,54855.0,40.5728,40.5823,40.4964,40.5251,54855.0
2023-11-17 10:35:00,42.47,42.49,42.45,42.48,49366.0,40.5251,40.5442,40.506,40.5346,49366.0
2023-11-17 10:40:00,42.48,42.5,42.46,42.47,72679.0,40.5346,40.5537,40.5155,40.5251,72679.0
2023-11-17 10:45:00,42.46,42.47,42.44,42.45,54417.0,40.5155,40.5251,40.4964,40.506,54417.0
2023-11-17 10:50:00,42.45,42.48,42.44,42.48,64564.0,40.506,40.5346,40.4964,40.5346,64564.0
2023-11-17 10:55:00,42.48,42.49,42.42,42.45,71999.0,40.5346,40.5442,40.4774,40.506,71999.0
2023-11-17 11:00:00,42.46,42.46,42.39,42.42,62783.0,40.5155,40.5155,40.4487,40.4774,62783.0
2023-11-17 11:05:00,42.42,42.47,42.4,42.46,60314.0,40.4774,40.5251,40.4583,40.5155,60314.0
2023-11-17 11:10:00,42.47,42.48,42.42,42.43,64502.0,40.5251,40.5346,40.4774,40.4869,64502.0
2023-11-17 11:15:00,42.43,42.45,42.39,42.4,86031.0,40.4869,40.506,40.4487,40.4583,86031.0
2023-11-17 11:20:00,42.41,42.44,42.4,42.43,69912.0,40.4678,40.4964,40.4583,40.4869,69912.0
2023-11-17 11:25:00,42.43,42.43,42.34,42.37,57587.0,40.4869,40.4869,40.401,40.4297,57587.0
2023-11-17 11:30:00,42.37,42.39,42.34,42.36,53419.0,40.4297,40.4487,40.401,40.4201,53419.0
2023-11-17 11:35:00,42.36,42.47,42.35,42.46,80709.0,40.4201,40.5251,40.4106,40.5155,80709.0
2023-11-17 11:40:00,42.45,42.46,42.43,42.46,52017.0,40.506,40.5155,40.4869,40.5155,52017.0
2023-11-17 11:45:00,42.46,42.47,42.43,42.46,60264.0,40.5155,40.5251,40.4869,40.5155,60264.0
2023-11-17 11:50:00,42.47,42.51,42.45,42.48,58384.0,40.5251,40.5632,40.506,40.5346,58384.0
2023-11-17 11:55:00,42.48,42.5,42.47,42.48,45048.0,40.5346,40.5537,40.5251,40.5346,45048.0
2023-11-17 12:00:00,42.48,42.49,42.45,42.48,59852.0,40.5346,40.5442,40.506,40.5346,59852.0
2023-11-17 12:05:00,42.48,42.5,42.45,42.46,44470.0,40.5346,40.5537,40.506,40.5155,44470.0
2023-11-17 12:10:00,42.46,42.54,42.45,42.54,67183.0,40.5155,40.5919,40.506,40.5919,67183.0
2023-11-17 12:15:00,42.54,42.55,42.49,42.52,55001.0,40.5919,40.6014,40.5442,40.5728,55001.0
2023-11-17 12:20:00,42.52,42.53,42.5,42.52,31981.0,40.5728,40.5823,40.5537,40.5728,31981.0
2023-11-17 12:25:00,42.52,42.54,42.5,42.51,52679.0,40.5728,40.5919,40.5537,40.5632,52679.0
2023-11-17 12:30:00,42.5,42.53,42.5,42.52,37883.0,40.5537,40.5823,40.5537,40.5728,37883.0
2023-11-17 12:35:00,42.51,42.56,42.51,42.53,40159.0,40.5632,40.6109,40.5632,40.5823,40159.0
2023-11-17 12:40:00,42.52,42.55,42.52,42.53,22452.0,40.5728,40.6014,40.5728,40.5823,22452.0
2023-11-17 12:45:00,42.54,42.54,42.49,42.52,57723.0,40.5919,40.5919,40.5442,40.5728,57723.0
2023-11-17 12:50:00,42.52,42.55,42.51,42.54,41838.0,40.5728,40.6014,40.5632,40.5919,41838.0
2023-11-17 12:55:00,42.54,42.56,42.53,42.56,45371.0,40.5919,40.6109,40.5823,40.6109,45371.0
2023-11-17 13:00:00,42.56,42.58,42.54,42.54,57062.0,40.6109,40.63,40.5919,40.5919,57062.0
2023-11-17 13:05:00,42.54,42.55,42.52,42.55,45487.0,40.5919,40.6014,40.5728,40.6014,45487.0
2023-11-17 13:10:00,42.54,42.55,42.51,42.55,56553.0,40.5919,40.6014,40.5632,40.6014,56553.0
2023-11-17 13:15:00,42.55,42.55,42.51,42.52,32668.0,40.6014,40.6014,40.5632,40.5728,32668.0
2023-11-17 13:20:00,42.52,42.54,42.51,42.52,44555.0,40.5728,40.5919,40.5632,40.5728,44555.0
2023-11-17 13:25:00,42.52,42.52,42.47,42.47,51607.0,40.5728,40.5728,40.5251,40.5251,51607.0
2023-11-17 13:30:00,42.48,42.48,42.46,42.47,53168.0,40.5346,40.5346,40.5155,40.5251,53168.0
2023-11-17 13:35:00,42.47,42.47,42.45,42.45,53859.0,40.5251,40.5251,40.506,40.506,53859.0
2023-11-17 13:40:00,42.45,42.49,42.44,42.47,90383.0,40.506,40.5442,40.4964,40.5251,90383.0
2023-11-17 13:45:00,42.49,42.52,42.48,42.51,43321.0,40.5442,40.5728,40.5346,40.5632,43321.0
2023-11-17 13:50:00,42.51,42.55,42.5,42.54,42064.0,40.5632,40.6014,40.5537,40.5919,42064.0
2023-11-17 13:55:00,42.55,42.59,42.54,42.57,55118.0,40.6014,40.6396,40.5919,40.6205,55118.0
2023-11-17 14:00:00,42.58,42.59,42.55,42.59,51361.0,40.63,40.6396,40.6014,40.6396,51361.0
2023-11-17 14:05:00,42.58,42.65,42.58,42.65,70514.0,40.63,40.6968,40.63,40.6968,70514.0
2023-11-17 14:10:00,42.65,42.66,42.62,42.66,55861.0,40.6968,40.7064,40.6682,40.7064,55861.0
2023-11-17 14:15:00,42.65,42.66,42.61,42.62,83807.0,40.6968,40.7064,40.6587,40.6682,83807.0
2023-11-17 14:20:00,42.62,42.63,42.6,42.62,74406.0,40.6682,40.6777,40.6491,40.6682,74406.0
2023-11-17 14:25:00,42.62,42.64,42.57,42.58,50252.0,40.6682,40.6873,40.6205,40.63,50252.0
2023-11-17 14:30:00,42.58,42.58,42.53,42.56,49745.0,40.63,40.63,40.5823,40.6109,49745.0
2023-11-17 14:35:00,42.56,42.61,42.54,42.55,80184.0,40.6109,40.6587,40.5919,40.6014,80184.0
2023-11-17 14:40:00,42.55,42.58,42.53,42.56,60103.0,40.6014,40.63,40.5823,40.6109,60103.0
2023-11-17 14:45:00,42.57,42.57,42.52,42.55,34439.0,40.6205,40.6205,40.5728,40.6014,34439.0
2023-11-17 14:50:00,42.54,42.55,42.52,42.55,40639.0,40.5919,40.6014,40.5728,40.6014,40639.0
2023-11-17 14:55:00,42.54,42.58,42.54,42.57,48982.0,40.5919,40.63,40.5919,40.6205,48982.0
2023-11-17 15:00:00,42.58,42.59,42.53,42.54,54195.0,40.63,40.6396,40.5823,40.5919,54195.0
2023-11-17 15:05:00,42.54,42.55,42.51,42.52,63397.0,40.5919,40.6014,40.5632,40.5728,63397.0
2023-11-17 15:10:00,42.52,42.53,42.49,42.51,66202.0,40.5728,40.5823,40.5442,40.5632,66202.0
2023-11-17 15:15:00,42.5,42.53,42.49,42.52,99521.0,40.5537,40.5823,40.5442,40.5728,99521.0
2023-11-17 15:20:00,42.53,42.54,42.51,42.51,80362.0,40.5823,40.5919,40.5632,40.5632,80362.0
2023-11-17 15:25:00,42.51,42.59,42.51,42.56,197691.0,40.5632,40.6396,40.5632,40.6109,197691.0
2023-11-17 15:30:00,42.55,42.58,42.5,42.58,184492.0,40.6014,40.63,40.5537,40.63,184492.0
2023-11-17 15:35:00,42.58,42.59,42.53,42.55,161881.0,40.63,40.6396,40.5823,40.6014,161881.0
2023-11-17 15:40:00,42.55,42.56,42.49,42.49,188604.0,40.6014,40.6109,40.5442,40.5442,188604.0
2023-11-17 15:45:00,42.5,42.5,42.43,42.43,252999.0,40.5537,40.5537,40.4869,40.4869,252999.0
2023-11-17 15:50:00,42.43,42.45,42.38,42.41,655947.0,40.4869,40.506,40.4392,40.4678,655947.0
2023-11-17 15:55:00,42.41,42.44,42.4,42.42,678370.0,40.4678,40.4964,40.4583,40.4774,678370.0
2023-11-20 09:30:00,42.27,42.44,42.17,42.44,445476.0,40.3342,40.4964,40.2388,40.4964,445476.0
2023-11-20 09:35:00,42.44,42.48,42.35,42.39,201116.0,40.4964,40.5346,40.4106,40.4487,201116.0
2023-11-20 09:40:00,42.4,42.43,42.3,42.39,128672.0,40.4583,40.4869,40.3629,40.4487,128672.0
2023-11-20 09:45:00,42.39,42.41,42.32,42.38,122456.0,40.4487,40.4678,40.3819,40.4392,122456.0
2023-11-20 09:50:00,42.38,42.44,42.35,42.39,89469.0,40.4392,40.4964,40.4106,40.4487,89469.0
2023-11-20 09:55:00,42.39,42.46,42.38,42.46,88074.0,40.4487,40.5155,40.4392,40.5155,88074.0
2023-11-20 10:00:00,42.46,42.47,42.35,42.41,81321.0,40.5155,40.5251,40.4106,40.4678,81321.0
2023-11-20 10:05:00,42.41,42.45,42.38,42.41,73505.0,40.4678,40.506,40.4392,40.4678,73505.0
2023-11-20 10:10:00,42.41,42.48,42.35,42.43,72588.0,40.4678,40.5346,40.4106,40.4869,72588.0
2023-11-20 10:15:00,42.43,42.49,42.42,42.49,60057.0,40.4869,40.5442,40.4774,40.5442,60057.0
2023-11-20 10:20:00,42.49,42.52,42.42,42.46,129093.0,40.5442,40.5728,40.4774,40.5155,129093.0
2023-11-20 10:25:00,42.47,42.52,42.43,42.5,91350.0,40.5251,40.5728,40.4869,40.5537,91350.0
2023-11-20 10:30:00,42.5,42.52,42.43,42.51,89493.0,40.5537,40.5728,40.4869,40.5632,89493.0
2023-11-20 10:35:00,42.51,42.56,42.47,42.54,103255.0,40.5632,40.6109,40.5251,40.5919,103255.0
2023-11-20 10:40:00,42.55,42.55,42.48,42.51,198557.0,40.6014,40.6014,40.5346,40.5632,198557.0
2023-11-20 10:45:00,42.51,42.58,42.49,42.58,203737.0,40.5632,40.63,40.5442,40.63,203737.0
2023-11-20 10:50:00,42.58,42.64,42.57,42.64,134502.0,40.63,40.6873,40.6205,40.6873,134502.0
2023-11-20 10:55:00,42.64,42.71,42.63,42.7,95499.0,40.6873,40.7541,40.6777,40.7445,95499.0
2023-11-20 11:00:00,42.7,42.77,42.7,42.74,108968.0,40.7445,40.8113,40.7445,40.7827,108968.0
2023-11-20 11:05:00,42.75,42.81,42.74,42.79,124149.0,40.7922,40.8495,40.7827,40.8304,124149.0
2023-11-20 11:10:00,42.79,42.79,42.69,42.7,69289.0,40.8304,40.8304,40.735,40.7445,69289.0
2023-11-20 11:15:00,42.69,42.7,42.64,42.65,49320.0,40.735,40.7445,40.6873,40.6968,49320.0
2023-11-20 11:20:00,42.65,42.68,42.62,42.66,71819.0,40.6968,40.7255,40.6682,40.7064,71819.0
2023-11-20 11:25:00,42.67,42.69,42.63,42.65,86174.0,40.7159,40.735,40.6777,40.6968,86174.0
2023-11-20 11:30:00,42.65,42.66,42.6,42.61,71737.0,40.6968,40.7064,40.6491,40.6587,71737.0
2023-11-20 11:35:00,42.61,42.63,42.58,42.61,65247.0,40.6587,40.6777,40.63,40.6587,65247.0
2023-11-20 11:40:00,42.61,42.63,42.58,42.63,108216.0,40.6587,40.6777,40.63,40.6777,108216.0
2023-11-20 11:45:00,42.63,42.67,42.62,42.65,82143.0,40.6777,40.7159,40.6682,40.6968,82143.0
2023-11-20 11:50:00,42.65,42.66,42.62,42.66,54546.0,40.6968,40.7064,40.6682,40.7064,54546.0
2023-11-20 11:55:00,42.66,42.68,42.62,42.63,109398.0,40.7064,40.7255,40.6682,40.6777,109398.0
2023-11-20 12:00:00,42.63,42.65,42.6,42.63,51926.0,40.6777,40.6968,40.6491,40.6777,51926.0
2023-11-20 12:05:00,42.63,42.65,42.62,42.63,64562.0,40.6777,40.6968,40.6682,40.6777,64562.0
2023-11-20 12:10:00,42.63,42.71,42.63,42.67,44076.0,40.6777,40.7541,40.6777,40.7159,44076.0
2023-11-20 12:15:00,42.66,42.74,42.66,42.72,105695.0,40.7064,40.7827,40.7064,40.7636,105695.0
2023-11-20 12:20:00,42.71,42.71,42.63,42.66,61269.0,40.7541,40.7541,40.6777,40.7064,61269.0
2023-11-20 12:25:00,42.66,42.67,42.63,42.65,33785.0,40.7064,40.7159,40.6777,40.6968,33785.0
2023-11-20 12:30:00,42.66,42.66,42.59,42.6,58827.0,40.7064,40.7064,40.6396,40.6491,58827.0
2023-11-20 12:35:00,42.61,42.62,42.58,42.6,111806.0,40.6587,40.6682,40.63,40.6491,111806.0
2023-11-20 12:40:00,42.59,42.6,42.57,42.6,65296.0,40.6396,40.6491,40.6205,40.6491,65296.0
2023-11-20 12:45:00,42.59,42.61,42.58,42.59,60216.0,40.6396,40.6587,40.63,40.6396,60216.0
2023-11-20 12:50:00,42.59,42.7,42.58,42.7,44084.0,40.6396,40.7445,40.63,40.7445,44084.0
2023-11-20 12:55:00,42.69,42.72,42.69,42.71,77639.0,40.735,40.7636,40.735,40.7541,77639.0
2023-11-20 13:00:00,42.7,42.8,42.67,42.8,83390.0,40.7445,40.84,40.7159,40.84,83390.0
2023-11-20 13:05:00,42.79,42.82,42.75,42.82,89644.0,40.8304,40.859,40.7922,40.859,89644.0
2023-11-20 13:10:00,42.82,42.9,42.81,42.89,80121.0,40.859,40.9354,40.8495,40.9258,80121.0
2023-11-20 13:15:00,42.89,42.9,42.86,42.87,87891.0,40.9258,40.9354,40.8972,40.9068,87891.0
2023-11-20 13:20:00,42.87,42.93,42.86,42.92,88574.0,40.9068,40.964,40.8972,40.9545,88574.0
2023-11-20 13:25:00,42.91,42.94,42.89,42.91,92165.0,40.9449,40.9735,40.9258,40.9449,92165.0
2023-11-20 13:30:00,42.91,42.96,42.9,42.95,59975.0,40.9449,40.9926,40.9354,40.9831,59975.0
2023-11-20 13:35:00,42.94,42.96,42.91,42.95,53657.0,40.9735,40.9926,40.9449,40.9831,53657.0
2023-11-20 13:40:00,42.95,43.02,42.94,43.0,72904.0,40.9831,41.0499,40.9735,41.0308,72904.0
2023-11-20 13:45:00,42.99,43.0,42.95,42.97,72367.0,41.0213,41.0308,40.9831,41.0022,72367.0
2023-11-20 13:50:00,42.97,43.01,42.96,42.98,63747.0,41.0022,41.0403,40.9926,41.0117,63747.0
2023-11-20 13:55:00,42.98,43.01,42.96,42.97,86489.0,41.0117,41.0403,40.9926,41.0022,86489.0
2023-11-20 14:00:00,42.97,42.98,42.93,42.94,57857.0,41.0022,41.0117,40.964,40.9735,57857.0
2023-11-20 14:05:00,42.94,42.94,42.91,42.93,54562.0,40.9735,40.9735,40.9449,40.964,54562.0
2023-11-20 14:10:00,42.93,42.96,42.89,42.94,109200.0,40.964,40.9926,40.9258,40.9735,109200.0
2023-11-20 14:15:00,42.94,42.95,42.9,42.9,65130.0,40.9735,40.9831,40.9354,40.9354,65130.0
2023-11-20 14:20:00,42.91,42.92,42.88,42.91,81833.0,40.9449,40.9545,40.9163,40.9449,81833.0
2023-11-20 14:25:00,42.91,42.92,42.88,42.89,62203.0,40.9449,40.9545,40.9163,40.9258,62203.0
2023-11-20 14:30:00,42.89,42.96,42.89,42.96,102371.0,40.9258,40.9926,40.9258,40.9926,102371.0
2023-11-20 14:35:00,42.96,42.96,42.93,42.95,57337.0,40.9926,40.9926,40.964,40.9831,57337.0
2023-11-20 14:40:00,42.95,42.98,42.92,42.97,50317.0,40.9831,41.0117,40.9545,41.0022,50317.0
2023-11-20 14:45:00,42.98,42.99,42.95,42.96,68855.0,41.0117,41.0213,40.9831,40.9926,68855.0
2023-11-20 14:50:00,42.97,42.97,42.92,42.94,115546.0,41.0022,41.0022,40.9545,40.9735,115546.0
2023-11-20 14:55:00,42.94,42.97,42.93,42.95,48494.0,40.9735,41.0022,40.964,40.9831,48494.0
2023-11-20 15:00:00,42.95,43.01,42.95,43.01,62762.0,40.9831,41.0403,40.9831,41.0403,62762.0
2023-11-20 15:05:00,43.01,43.05,43.0,43.05,87780.0,41.0403,41.0785,41.0308,41.0785,87780.0
2023-11-20 15:10:00,43.05,43.07,43.02,43.07,99550.0,41.0785,41.0976,41.0499,41.0976,99550.0
2023-11-20 15:15:00,43.07,43.08,43.04,43.06,122531.0,41.0976,41.1071,41.069,41.0881,122531.0
2023-11-20 15:20:00,43.06,43.09,43.03,43.06,130840.0,41.0881,41.1167,41.0594,41.0881,130840.0
2023-11-20 15:25:00,43.06,43.1,43.05,43.08,146944.0,41.0881,41.1262,41.0785,41.1071,146944.0
2023-11-20 15:30:00,43.09,43.1,43.05,43.09,128582.0,41.1167,41.1262,41.0785,41.1167,128582.0
2023-11-20 15:35:00,43.1,43.13,43.07,43.13,144485.0,41.1262,41.1548,41.0976,41.1548,144485.0
2023-11-20 15:40:00,43.12,43.14,43.08,43.09,188777.0,41.1453,41.1644,41.1071,41.1167,188777.0
2023-11-20 15:45:00,43.09,43.09,43.05,43.05,112988.0,41.1167,41.1167,41.0785,41.0785,112988.0
2023-11-20 15:50:00,43.05,43.06,42.94,42.95,352768.0,41.0785,41.0881,40.9735,40.9831,352768.0
2023-11-20 15:55:00,42.95,42.96,42.89,42.96,730175.0,40.9831,40.9926,40.9258,40.9926,730175.0
2023-11-21 09:30:00,43.01,43.04,42.48,42.57,326459.0,41.0403,41.069,40.5346,40.6205,326459.0
2023-11-21 09:35:00,42.56,42.63,42.5,42.54,120950.0,40.6109,40.6777,40.5537,40.5919,120950.0
2023-11-21 09:40:00,42.54,42.54,42.44,42.47,102747.0,40.5919,40.5919,40.4964,40.5251,102747.0
2023-11-21 09:45:00,42.47,42.55,42.44,42.54,123315.0,40.5251,40.6014,40.4964,40.5919,123315.0
2023-11-21 09:50:00,42.54,42.62,42.49,42.51,100917.0,40.5919,40.6682,40.5442,40.5632,100917.0
2023-11-21 09:55:00,42.49,42.5,42.44,42.46,90195.0,40.5442,40.5537,40.4964,40.5155,90195.0
2023-11-21 10:00:00,42.47,42.55,42.45,42.5,140183.0,40.5251,40.6014,40.506,40.5537,140183.0
2023-11-21 10:05:00,42.51,42.51,42.39,42.48,89472.0,40.5632,40.5632,40.4487,40.5346,89472.0
2023-11-21 10:10:00,42.47,42.5,42.43,42.45,93688.0,40.5251,40.5537,40.4869,40.506,93688.0
2023-11-21 10:15:00,42.45,42.48,42.41,42.43,104479.0,40.506,40.5346,40.4678,40.4869,104479.0
2023-11-21 10:20:00,42.43,42.43,42.34,42.37,90289.0,40.4869,40.4869,40.401,40.4297,90289.0
2023-11-21 10:25:00,42.37,42.43,42.35,42.41,99155.0,40.4297,40.4869,40.4106,40.4678,99155.0
2023-11-21 10:30:00,42.4,42.43,42.37,42.4,118375.0,40.4583,40.4869,40.4297,40.4583,118375.0
2023-11-21 10:35:00,42.4,42.47,42.35,42.44,173762.0,40.4583,40.5251,40.4106,40.4964,173762.0
2023-11-21 10:40:00,42.43,42.45,42.37,42.39,137202.0,40.4869,40.506,40.4297,40.4487,137202.0
2023-11-21 10:45:00,42.39,42.47,42.37,42.45,141342.0,40.4487,40.5251,40.4297,40.506,141342.0
2023-11-21 10:50:00,42.45,42.53,42.42,42.5,77532.0,40.506,40.5823,40.4774,40.5537,77532.0
2023-11-21 10:55:00,42.5,42.53,42.49,42.52,105569.0,40.5537,40.5823,40.5442,40.5728,105569.0
2023-11-21 11:00:00,42.52,42.54,42.5,42.51,63480.0,40.5728,40.5919,40.5537,40.5632,63480.0
2023-11-21 11:05:00,42.51,42.51,42.39,42.43,95402.0,40.5632,40.5632,40.4487,40.4869,95402.0
2023-11-21 11:10:00,42.44,42.47,42.43,42.47,90080.0,40.4964,40.5251,40.4869,40.5251,90080.0
2023-11-21 11:15:00,42.47,42.48,42.43,42.45,89510.0,40.5251,40.5346,40.4869,40.506,89510.0
2023-11-21 11:20:00,42.45,42.47,42.42,42.45,84362.0,40.506,40.5251,40.4774,40.506,84362.0
2023-11-21 11:25:00,42.45,42.5,42.41,42.49,89002.0,40.506,40.5537,40.4678,40.5442,89002.0
2023-11-21 11:30:00,42.5,42.55,42.49,42.52,110075.0,40.5537,40.6014,40.5442,40.5728,110075.0
2023-11-21 11:35:00,42.54,42.55,42.48,42.5,98519.0,40.5919,40.6014,40.5346,40.5537,98519.0
2023-11-21 11:40:00,42.49,42.51,42.46,42.49,53679.0,40.5442,40.5632,40.5155,40.5442,53679.0
2023-11-21 11:45:00,42.49,42.57,42.48,42.57,79738.0,40.5442,40.6205,40.5346,40.6205,79738.0
2023-11-21 11:50:00,42.57,42.59,42.54,42.56,50621.0,40.6205,40.6396,40.5919,40.6109,50621.0
2023-11-21 11:55:00,42.55,42.58,42.54,42.57,108515.0,40.6014,40.63,40.5919,40.6205,108515.0
2023-11-21 12:00:00,42.57,42.61,42.54,42.61,160431.0,40.6205,40.6587,40.5919,40.6587,160431.0
2023-11-21 12:05:00,42.61,42.65,42.6,42.65,32538.0,40.6587,40.6968,40.6491,40.6968,32538.0
2023-11-21 12:10:00,42.64,42.66,42.62,42.63,39901.0,40.6873,40.7064,40.6682,40.6777,39901.0
2023-11-21 12:15:00,42.63,42.66,42.58,42.58,57143.0,40.6777,40.7064,40.63,40.63,57143.0
2023-11-21 12:20:00,42.58,42.59,42.53,42.56,73662.0,40.63,40.6396,40.5823,40.6109,73662.0
2023-11-21 12:25:00,42.56,42.58,42.54,42.54,69699.0,40.6109,40.63,40.5919,40.5919,69699.0
2023-11-21 12:30:00,42.55,42.6,42.54,42.59,43898.0,40.6014,40.6491,40.5919,40.6396,43898.0
2023-11-21 12:35:00,42.59,42.63,42.58,42.62,59997.0,40.6396,40.6777,40.63,40.6682,59997.0
2023-11-21 12:40:00,42.61,42.62,42.58,42.58,69261.0,40.6587,40.6682,40.63,40.63,69261.0
2023-11-21 12:45:00,42.59,42.61,42.56,42.61,69606.0,40.6396,40.6587,40.6109,40.6587,69606.0
2023-11-21 12:50:00,42.6,42.61,42.52,42.54,61026.0,40.6491,40.6587,40.5728,40.5919,61026.0
2023-11-21 12:55:00,42.54,42.59,42.54,42.57,47153.0,40.5919,40.6396,40.5919,40.6205,47153.0
2023-11-21 13:00:00,42.57,42.58,42.54,42.56,57072.0,40.6205,40.63,40.5919,40.6109,57072.0
2023-11-21 13:05:00,42.57,42.61,42.55,42.61,65328.0,40.6205,40.6587,40.6014,40.6587,65328.0
2023-11-21 13:10:00,42.61,42.61,42.57,42.6,44089.0,40.6587,40.6587,40.6205,40.6491,44089.0
2023-11-21 13:15:00,42.59,42.61,42.57,42.59,67336.0,40.6396,40.6587,40.6205,40.6396,67336.0
2023-11-21 13:20:00,42.59,42.61,42.58,42.59,46770.0,40.6396,40.6587,40.63,40.6396,46770.0
2023-11-21 13:25:00,42.59,42.6,42.55,42.56,52141.0,40.6396,40.6491,40.6014,40.6109,52141.0
2023-11-21 13:30:00,42.57,42.58,42.55,42.57,53340.0,40.6205,40.63,40.6014,40.6205,53340.0
2023-11-21 13:35:00,42.57,42.57,42.52,42.54,68538.0,40.6205,40.6205,40.5728,40.5919,68538.0
2023-11-21 13:40:00,42.54,42.6,42.53,42.59,45384.0,40.5919,40.6491,40.5823,40.6396,45384.0
2023-11-21 13:45:00,42.59,42.64,42.58,42.64,91498.0,40.6396,40.6873,40.63,40.6873,91498.0
2023-11-21 13:50:00,42.64,42.66,42.61,42.63,71152.0,40.6873,40.7064,40.6587,40.6777,71152.0
2023-11-21 13:55:00,42.63,42.63,42.61,42.61,66721.0,40.6777,40.6777,40.6587,40.6587,66721.0
2023-11-21 14:00:00,42.61,42.63,42.58,42.61,88031.0,40.6587,40.6777,40.63,40.6587,88031.0
2023-11-21 14:05:00,42.61,42.61,42.58,42.61,63558.0,40.6587,40.6587,40.63,40.6587,63558.0
2023-11-21 14:10:00,42.61,42.61,42.52,42.54,72117.0,40.6587,40.6587,40.5728,40.5919,72117.0
2023-11-21 14:15:00,42.53,42.57,42.5,42.51,55605.0,40.5823,40.6205,40.5537,40.5632,55605.0
2023-11-21 14:20:00,42.51,42.54,42.5,42.52,53844.0,40.5632,40.5919,40.5537,40.5728,53844.0
2023-11-21 14:25:00,42.52,42.53,42.47,42.47,125584.0,40.5728,40.5823,40.5251,40.5251,125584.0
2023-11-21 14:30:00,42.47,42.52,42.46,42.51,71534.0,40.5251,40.5728,40.5155,40.5632,71534.0
2023-11-21 14:35:00,42.51,42.52,42.48,42.5,59743.0,40.5632,40.5728,40.5346,40.5537,59743.0
2023-11-21 14:40:00,42.49,42.5,42.43,42.44,105046.0,40.5442,40.5537,40.4869,40.4964,105046.0
2023-11-21 14:45:00,42.44,42.46,42.42,42.44,67683.0,40.4964,40.5155,40.4774,40.4964,67683.0
2023-11-21 14:50:00,42.44,42.44,42.39,42.4,86444.0,40.4964,40.4964,40.4487,40.4583,86444.0
2023-11-21 14:55:00,42.4,42.44,42.39,42.43,136760.0,40.4583,40.4964,40.4487,40.4869,136760.0
2023-11-21 15:00:00,42.44,42.49,42.43,42.48,72293.0,40.4964,40.5442,40.4869,40.5346,72293.0
2023-11-21 15:05:00,42.48,42.53,42.46,42.51,104867.0,40.5346,40.5823,40.5155,40.5632,104867.0
2023-11-21 15:10:00,42.51,42.56,42.51,42.52,77190.0,40.5632,40.6109,40.5632,40.5728,77190.0
2023-11-21 15:15:00,42.53,42.55,42.5,42.5,71267.0,40.5823,40.6014,40.5537,40.5537,71267.0
2023-11-21 15:20:00,42.5,42.51,42.48,42.5,91757.0,40.5537,40.5632,40.5346,40.5537,91757.0
2023-11-21 15:25:00,42.5,42.53,42.47,42.52,101546.0,40.5537,40.5823,40.5251,40.5728,101546.0
2023-11-21 15:30:00,42.52,42.53,42.48,42.5,120318.0,40.5728,40.5823,40.5346,40.5537,120318.0
2023-11-21 15:35:00,42.5,42.51,42.46,42.5,137497.0,40.5537,40.5632,40.5155,40.5537,137497.0
2023-11-21 15:40:00,42.5,42.52,42.49,42.51,118235.0,40.5537,40.5728,40.5442,40.5632,118235.0
2023-11-21 15:45:00,42.51,42.55,42.5,42.54,177518.0,40.5632,40.6014,40.5537,40.5919,177518.0
2023-11-21 15:50:00,42.54,42.57,42.52,42.57,260906.0,40.5919,40.6205,40.5728,40.6205,260906.0
2023-11-21 15:55:00,42.56,42.61,42.54,42.59,750057.0,40.6109,40.6587,40.5919,40.6396,750057.0
2023-11-22 09:30:00,42.66,42.93,42.66,42.77,322739.0,40.7064,40.964,40.7064,40.8113,322739.0
2023-11-22 09:35:00,42.75,42.86,42.73,42.83,159023.0,40.7922,40.8972,40.7732,40.8686,159023.0
2023-11-22 09:40:00,42.84,42.89,42.72,42.73,514400.0,40.8781,40.9258,40.7636,40.7732,514400.0
2023-11-22 09:45:00,42.73,42.81,42.69,42.71,156211.0,40.7732,40.8495,40.735,40.7541,156211.0
2023-11-22 09:50:00,42.71,42.75,42.61,42.65,99526.0,40.7541,40.7922,40.6587,40.6968,99526.0
2023-11-22 09:55:00,42.66,42.66,42.57,42.61,96898.0,40.7064,40.7064,40.6205,40.6587,96898.0
2023-11-22 10:00:00,42.61,42.62,42.49,42.6,127640.0,40.6587,40.6682,40.5442,40.6491,127640.0
2023-11-22 10:05:00,42.61,42.61,42.49,42.57,101527.0,40.6587,40.6587,40.5442,40.6205,101527.0
2023-11-22 10:10:00,42.57,42.63,42.55,42.61,109352.0,40.6205,40.6777,40.6014,40.6587,109352.0
2023-11-22 10:15:00,42.61,42.62,42.54,42.58,83797.0,40.6587,40.6682,40.5919,40.63,83797.0
2023-11-22 10:20:00,42.59,42.7,42.57,42.7,135586.0,40.6396,40.7445,40.6205,40.7445,135586.0
2023-11-22 10:25:00,42.7,42.78,42.67,42.77,66431.0,40.7445,40.8209,40.7159,40.8113,66431.0
2023-11-22 10:30:00,42.77,42.8,42.75,42.8,66066.0,40.8113,40.84,40.7922,40.84,66066.0
2023-11-22 10:35:00,42.8,42.86,42.79,42.83,95795.0,40.84,40.8972,40.8304,40.8686,95795.0
2023-11-22 10:40:00,42.83,42.9,42.81,42.89,133512.0,40.8686,40.9354,40.8495,40.9258,133512.0
2023-11-22 10:45:00,42.89,42.9,42.78,42.8,108559.0,40.9258,40.9354,40.8209,40.84,108559.0
2023-11-22 10:50:00,42.8,42.81,42.71,42.75,70779.0,40.84,40.8495,40.7541,40.7922,70779.0
2023-11-22 10:55:00,42.74,42.74,42.68,42.68,103747.0,40.7827,40.7827,40.7255,40.7255,103747.0
2023-11-22 11:00:00,42.68,42.75,42.68,42.73,74116.0,40.7255,40.7922,40.7255,40.7732,74116.0
2023-11-22 11:05:00,42.73,42.75,42.66,42.71,144856.0,40.7732,40.7922,40.7064,40.7541,144856.0
2023-11-22 11:10:00,42.7,42.73,42.64,42.66,222840.0,40.7445,40.7732,40.6873,40.7064,222840.0
2023-11-22 11:15:00,42.65,42.67,42.59,42.6,102167.0,40.6968,40.7159,40.6396,40.6491,102167.0
2023-11-22 11:20:00,42.61,42.64,42.56,42.58,98110.0,40.6587,40.6873,40.6109,40.63,98110.0
2023-11-22 11:25:00,42.57,42.59,42.53,42.59,106080.0,40.6205,40.6396,40.5823,40.6396,106080.0
2023-11-22 11:30:00,42.58,42.65,42.56,42.62,105456.0,40.63,40.6968,40.6109,40.6682,105456.0
2023-11-22 11:35:00,42.61,42.63,42.54,42.55,82424.0,40.6587,40.6777,40.5919,40.6014,82424.0
2023-11-22 11:40:00,42.55,42.58,42.54,42.55,104443.0,40.6014,40.63,40.5919,40.6014,104443.0
2023-11-22 11:45:00,42.55,42.59,42.52,42.58,89698.0,40.6014,40.6396,40.5728,40.63,89698.0
2023-11-22 11:50:00,42.58,42.6,42.54,42.55,99562.0,40.63,40.6491,40.5919,40.6014,99562.0
2023-11-22 11:55:00,42.55,42.63,42.55,42.63,85232.0,40.6014,40.6777,40.6014,40.6777,85232.0
2023-11-22 12:00:00,42.62,42.66,42.61,42.66,59084.0,40.6682,40.7064,40.6587,40.7064,59084.0
2023-11-22 12:05:00,42.65,42.67,42.64,42.66,114103.0,40.6968,40.7159,40.6873,40.7064,114103.0
2023-11-22 12:10:00,42.66,42.67,42.59,42.59,60415.0,40.7064,40.7159,40.6396,40.6396,60415.0
2023-11-22 12:15:00,42.59,42.63,42.57,42.62,50073.0,40.6396,40.6777,40.6205,40.6682,50073.0
2023-11-22 12:20:00,42.62,42.64,42.6,42.62,78462.0,40.6682,40.6873,40.6491,40.6682,78462.0
2023-11-22 12:25:00,42.62,42.63,42.58,42.6,52118.0,40.6682,40.6777,40.63,40.6491,52118.0
2023-11-22 12:30:00,42.59,42.6,42.55,42.59,54362.0,40.6396,40.6491,40.6014,40.6396,54362.0
2023-11-22 12:35:00,42.58,42.61,42.57,42.57,63227.0,40.63,40.6587,40.6205,40.6205,63227.0
2023-11-22 12:40:00,42.57,42.58,42.48,42.51,106029.0,40.6205,40.63,40.5346,40.5632,106029.0
2023-11-22 12:45:00,42.51,42.52,42.48,42.5,51830.0,40.5632,40.5728,40.5346,40.5537,51830.0
2023-11-22 12:50:00,42.5,42.54,42.48,42.52,59766.0,40.5537,40.5919,40.5346,40.5728,59766.0
2023-11-22 12:55:00,42.52,42.54,42.5,42.51,56910.0,40.5728,40.5919,40.5537,40.5632,56910.0
2023-11-22 13:00:00,42.51,42.54,42.49,42.5,68403.0,40.5632,40.5919,40.5442,40.5537,68403.0
2023-11-22 13:05:00,42.5,42.54,42.49,42.54,52937.0,40.5537,40.5919,40.5442,40.5919,52937.0
2023-11-22 13:10:00,42.54,42.57,42.51,42.54,59131.0,40.5919,40.6205,40.5632,40.5919,59131.0
2023-11-22 13:15:00,42.54,42.56,42.47,42.51,72950.0,40.5919,40.6109,40.5251,40.5632,72950.0
2023-11-22 13:20:00,42.51,42.59,42.51,42.56,105951.0,40.5632,40.6396,40.5632,40.6109,105951.0
2023-11-22 13:25:00,42.57,42.57,42.54,42.56,79758.0,40.6205,40.6205,40.5919,40.6109,79758.0
2023-11-22 13:30:00,42.57,42.58,42.53,42.58,99204.0,40.6205,40.63,40.5823,40.63,99204.0
2023-11-22 13:35:00,42.58,42.58,42.56,42.57,62255.0,40.63,40.63,40.6109,40.6205,62255.0
2023-11-22 13:40:00,42.56,42.58,42.55,42.57,75308.0,40.6109,40.63,40.6014,40.6205,75308.0
2023-11-22 13:45:00,42.57,42.6,42.56,42.58,70214.0,40.6205,40.6491,40.6109,40.63,70214.0
2023-11-22 13:50:00,42.58,42.58,42.49,42.5,140123.0,40.63,40.63,40.5442,40.5537,140123.0
2023-11-22 13:55:00,42.49,42.54,42.49,42.5,63318.0,40.5442,40.5919,40.5442,40.5537,63318.0
2023-11-22 14:00:00,42.51,42.52,42.47,42.47,139107.0,40.5632,40.5728,40.5251,40.5251,139107.0
2023-11-22 14:05:00,42.48,42.49,42.46,42.47,74149.0,40.5346,40.5442,40.5155,40.5251,74149.0
2023-11-22 14:10:00,42.47,42.5,42.46,42.47,69817.0,40.5251,40.5537,40.5155,40.5251,69817.0
2023-11-22 14:15:00,42.47,42.52,42.46,42.52,77004.0,40.5251,40.5728,40.5155,40.5728,77004.0
2023-11-22 14:20:00,42.52,42.52,42.48,42.5,83250.0,40.5728,40.5728,40.5346,40.5537,83250.0
2023-11-22 14:25:00,42.5,42.54,42.5,42.52,89833.0,40.5537,40.5919,40.5537,40.5728,89833.0
2023-11-22 14:30:00,42.52,42.53,42.5,42.5,43431.0,40.5728,40.5823,40.5537,40.5537,43431.0
2023-11-22 14:35:00,42.51,42.51,42.4,42.41,78335.0,40.5632,40.5632,40.4583,40.4678,78335.0
2023-11-22 14:40:00,42.4,42.45,42.39,42.45,67614.0,40.4583,40.506,40.4487,40.506,67614.0
2023-11-22 14:45:00,42.45,42.48,42.45,42.46,70590.0,40.506,40.5346,40.506,40.5155,70590.0
2023-11-22 14:50:00,42.46,42.49,42.45,42.48,95434.0,40.5155,40.5442,40.506,40.5346,95434.0
2023-11-22 14:55:00,42.48,42.51,42.47,42.5,137888.0,40.5346,40.5632,40.5251,40.5537,137888.0
2023-11-22 15:00:00,42.49,42.54,42.47,42.54,63436.0,40.5442,40.5919,40.5251,40.5919,63436.0
2023-11-22 15:05:00,42.54,42.54,42.47,42.5,114571.0,40.5919,40.5919,40.5251,40.5537,114571.0
2023-11-22 15:10:00,42.5,42.51,42.48,42.49,54578.0,40.5537,40.5632,40.5346,40.5442,54578.0
2023-11-22 15:15:00,42.49,42.5,42.48,42.48,40943.0,40.5442,40.5537,40.5346,40.5346,40943.0
2023-11-22 15:20:00,42.49,42.52,42.47,42.5,107414.0,40.5442,40.5728,40.5251,40.5537,107414.0
2023-11-22 15:25:00,42.5,42.54,42.49,42.54,133324.0,40.5537,40.5919,40.5442,40.5919,133324.0
2023-11-22 15:30:00,42.54,42.56,42.53,42.55,73962.0,40.5919,40.6109,40.5823,40.6014,73962.0
2023-11-22 15:35:00,42.55,42.59,42.54,42.59,111108.0,40.6014,40.6396,40.5919,40.6396,111108.0
2023-11-22 15:40:00,42.59,42.59,42.56,42.57,144893.0,40.6396,40.6396,40.6109,40.6205,144893.0
2023-11-22 15:45:00,42.58,42.58,42.5,42.51,153115.0,40.63,40.63,40.5537,40.5632,153115.0
2023-11-22 15:50:00,42.51,42.54,42.49,42.5,249682.0,40.5632,40.5919,40.5442,40.5537,249682.0
2023-11-22 15:55:00,42.5,42.51,42.44,42.46,949153.0,40.5537,40.5632,40.4964,40.5155,949153.0
2023-11-24 09:30:00,42.55,42.73,42.5,42.59,269963.0,40.6014,40.7732,40.5537,40.6396,269963.0
2023-11-24 09:35:00,42.59,42.59,42.53,42.55,99157.0,40.6396,40.6396,40.5823,40.6014,99157.0
2023-11-24 09:40:00,42.55,42.6,42.55,42.56,52737.0,40.6014,40.6491,40.6014,40.6109,52737.0
2023-11-24 09:45:00,42.57,42.58,42.4,42.41,73295.0,40.6205,40.63,40.4583,40.4678,73295.0
2023-11-24 09:50:00,42.41,42.5,42.4,42.5,75220.0,40.4678,40.5537,40.4583,40.5537,75220.0
2023-11-24 09:55:00,42.5,42.56,42.5,42.52,163428.0,40.5537,40.6109,40.5537,40.5728,163428.0
2023-11-24 10:00:00,42.52,42.52,42.46,42.52,120440.0,40.5728,40.5728,40.5155,40.5728,120440.0
2023-11-24 10:05:00,42.52,42.59,42.5,42.52,112794.0,40.5728,40.6396,40.5537,40.5728,112794.0
2023-11-24 10:10:00,42.52,42.55,42.48,42.54,80869.0,40.5728,40.6014,40.5346,40.5919,80869.0
2023-11-24 10:15:00,42.54,42.62,42.53,42.62,122790.0,40.5919,40.6682,40.5823,40.6682,122790.0
2023-11-24 10:20:00,42.62,42.64,42.61,42.62,101875.0,40.6682,40.6873,40.6587,40.6682,101875.0
2023-11-24 10:25:00,42.63,42.64,42.58,42.64,92771.0,40.6777,40.6873,40.63,40.6873,92771.0
2023-11-24 10:30:00,42.64,42.68,42.63,42.65,83476.0,40.6873,40.7255,40.6777,40.6968,83476.0
2023-11-24 10:35:00,42.66,42.7,42.61,42.61,88650.0,40.7064,40.7445,40.6587,40.6587,88650.0
2023-11-24 10:40:00,42.61,42.65,42.6,42.63,96678.0,40.6587,40.6968,40.6491,40.6777,96678.0
2023-11-24 10:45:00,42.63,42.64,42.59,42.59,69848.0,40.6777,40.6873,40.6396,40.6396,69848.0
2023-11-24 10:50:00,42.6,42.6,42.56,42.57,75594.0,40.6491,40.6491,40.6109,40.6205,75594.0
2023-11-24 10:55:00,42.57,42.61,42.54,42.61,79284.0,40.6205,40.6587,40.5919,40.6587,79284.0
2023-11-24 11:00:00,42.61,42.62,42.59,42.59,57349.0,40.6587,40.6682,40.6396,40.6396,57349.0
2023-11-24 11:05:00,42.59,42.62,42.58,42.61,67920.0,40.6396,40.6682,40.63,40.6587,67920.0
2023-11-24 11:10:00,42.62,42.68,42.61,42.68,108466.0,40.6682,40.7255,40.6587,40.7255,108466.0
2023-11-24 11:15:00,42.67,42.68,42.59,42.61,85470.0,40.7159,40.7255,40.6396,40.6587,85470.0
2023-11-24 11:20:00,42.61,42.62,42.58,42.58,74821.0,40.6587,40.6682,40.63,40.63,74821.0
2023-11-24 11:25:00,42.59,42.61,42.56,42.61,61071.0,40.6396,40.6587,40.6109,40.6587,61071.0
2023-11-24 11:30:00,42.61,42.63,42.59,42.61,90824.0,40.6587,40.6777,40.6396,40.6587,90824.0
2023-11-24 11:35:00,42.61,42.61,42.56,42.59,136391.0,40.6587,40.6587,40.6109,40.6396,136391.0
2023-11-24 11:40:00,42.59,42.62,42.56,42.57,80017.0,40.6396,40.6682,40.6109,40.6205,80017.0
2023-11-24 11:45:00,42.57,42.61,42.56,42.59,122842.0,40.6205,40.6587,40.6109,40.6396,122842.0
2023-11-24 11:50:00,42.59,42.62,42.58,42.62,76106.0,40.6396,40.6682,40.63,40.6682,76106.0
2023-11-24 11:55:00,42.62,42.65,42.6,42.65,83743.0,40.6682,40.6968,40.6491,40.6968,83743.0
2023-11-24 12:00:00,42.65,42.66,42.59,42.62,87107.0,40.6968,40.7064,40.6396,40.6682,87107.0
2023-11-24 12:05:00,42.62,42.65,42.6,42.64,66620.0,40.6682,40.6968,40.6491,40.6873,66620.0
2023-11-24 12:10:00,42.64,42.67,42.63,42.67,90103.0,40.6873,40.7159,40.6777,40.7159,90103.0
2023-11-24 12:15:00,42.66,42.68,42.66,42.66,84738.0,40.7064,40.7255,40.7064,40.7064,84738.0
2023-11-24 12:20:00,42.66,42.67,42.64,42.66,76112.0,40.7064,40.7159,40.6873,40.7064,76112.0
2023-11-24 12:25:00,42.66,42.7,42.63,42.63,93104.0,40.7064,40.7445,40.6777,40.6777,93104.0
2023-11-24 12:30:00,42.63,42.64,42.6,42.63,92760.0,40.6777,40.6873,40.6491,40.6777,92760.0
2023-11-24 12:35:00,42.63,42.64,42.58,42.62,117551.0,40.6777,40.6873,40.63,40.6682,117551.0
2023-11-24 12:40:00,42.62,42.68,42.62,42.64,110787.0,40.6682,40.7255,40.6682,40.6873,110787.0
2023-11-24 12:45:00,42.64,42.65,42.58,42.58,63782.0,40.6873,40.6968,40.63,40.63,63782.0
2023-11-24 12:50:00,42.58,42.6,42.56,42.59,126206.0,40.63,40.6491,40.6109,40.6396,126206.0
2023-11-24 12:55:00,42.59,42.61,42.55,42.6,238395.0,40.6396,40.6587,40.6014,40.6491,238395.0
2023-11-27 09:30:00,42.37,42.51,42.25,42.26,388552.0,40.4297,40.5632,40.3151,40.3247,388552.0
2023-11-27 09:35:00,42.26,42.26,42.08,42.11,239856.0,40.3247,40.3247,40.1529,40.1816,239856.0
2023-11-27 09:40:00,42.11,42.22,42.09,42.2,265578.0,40.1816,40.2865,40.1625,40.2674,265578.0
2023-11-27 09:45:00,42.2,42.23,42.15,42.17,209247.0,40.2674,40.2961,40.2197,40.2388,209247.0
2023-11-27 09:50:00,42.17,42.22,42.15,42.22,131393.0,40.2388,40.2865,40.2197,40.2865,131393.0
2023-11-27 09:55:00,42.21,42.23,42.19,42.21,148468.0,40.277,40.2961,40.2579,40.277,148468.0
2023-11-27 10:00:00,42.21,42.27,42.19,42.26,174799.0,40.277,40.3342,40.2579,40.3247,174799.0
2023-11-27 10:05:00,42.25,42.29,42.24,42.29,84686.0,40.3151,40.3533,40.3056,40.3533,84686.0
2023-11-27 10:10:00,42.29,42.32,42.26,42.29,81265.0,40.3533,40.3819,40.3247,40.3533,81265.0
2023-11-27 10:15:00,42.29,42.29,42.24,42.27,60879.0,40.3533,40.3533,40.3056,40.3342,60879.0
2023-11-27 10:20:00,42.27,42.29,42.24,42.25,85817.0,40.3342,40.3533,40.3056,40.3151,85817.0
2023-11-27 10:25:00,42.25,42.33,42.25,42.33,107118.0,40.3151,40.3915,40.3151,40.3915,107118.0
2023-11-27 10:30:00,42.33,42.33,42.26,42.27,108745.0,40.3915,40.3915,40.3247,40.3342,108745.0
2023-11-27 10:35:00,42.27,42.33,42.26,42.33,149529.0,40.3342,40.3915,40.3247,40.3915,149529.0
2023-11-27 10:40:00,42.33,42.34,42.28,42.29,61509.0,40.3915,40.401,40.3438,40.3533,61509.0
2023-11-27 10:45:00,42.29,42.29,42.2,42.21,54974.0,40.3533,40.3533,40.2674,40.277,54974.0
2023-11-27 10:50:00,42.21,42.26,42.18,42.19,118975.0,40.277,40.3247,40.2484,40.2579,118975.0
2023-11-27 10:55:00,42.18,42.2,42.16,42.17,32465.0,40.2484,40.2674,40.2293,40.2388,32465.0
2023-11-27 11:00:00,42.18,42.18,42.1,42.13,60414.0,40.2484,40.2484,40.172,40.2006,60414.0
2023-11-27 11:05:00,42.12,42.17,42.11,42.15,207880.0,40.1911,40.2388,40.1816,40.2197,207880.0
2023-11-27 11:10:00,42.14,42.17,42.14,42.16,26457.0,40.2102,40.2388,40.2102,40.2293,26457.0
2023-11-27 11:15:00,42.16,42.18,42.15,42.15,76897.0,40.2293,40.2484,40.2197,40.2197,76897.0
2023-11-27 11:20:00,42.16,42.17,42.12,42.13,102955.0,40.2293,40.2388,40.1911,40.2006,102955.0
2023-11-27 11:25:00,42.13,42.15,42.06,42.08,105839.0,40.2006,40.2197,40.1338,40.1529,105839.0
2023-11-27 11:30:00,42.09,42.14,42.06,42.08,66292.0,40.1625,40.2102,40.1338,40.1529,66292.0
2023-11-27 11:35:00,42.07,42.12,42.07,42.1,70443.0,40.1434,40.1911,40.1434,40.172,70443.0
2023-11-27 11:40:00,42.11,42.11,42.05,42.05,86284.0,40.1816,40.1816,40.1243,40.1243,86284.0
2023-11-27 11:45:00,42.05,42.06,41.96,41.97,148870.0,40.1243,40.1338,40.0384,40.048,148870.0
2023-11-27 11:50:00,41.98,42.02,41.97,42.0,156242.0,40.0575,40.0957,40.048,40.0766,156242.0
2023-11-27 11:55:00,42.0,42.05,41.94,41.95,247196.0,40.0766,40.1243,40.0193,40.0289,247196.0
2023-11-27 12:00:00,41.95,41.96,41.84,41.87,150382.0,40.0289,40.0384,39.9239,39.9525,150382.0
2023-11-27 12:05:00,41.88,41.91,41.84,41.89,192849.0,39.9621,39.9907,39.9239,39.9716,192849.0
2023-11-27 12:10:00,41.89,41.93,41.86,41.9,195795.0,39.9716,40.0098,39.943,39.9812,195795.0
2023-11-27 12:15:00,41.9,41.95,41.89,41.95,183311.0,39.9812,40.0289,39.9716,40.0289,183311.0
2023-11-27 12:20:00,41.95,41.96,41.91,41.91,131072.0,40.0289,40.0384,39.9907,39.9907,131072.0
2023-11-27 12:25:00,41.91,41.99,41.89,41.98,122575.0,39.9907,40.0671,39.9716,40.0575,122575.0
2023-11-27 12:30:00,41.98,42.03,41.97,42.02,73484.0,40.0575,40.1052,40.048,40.0957,73484.0
2023-11-27 12:35:00,42.01,42.04,42.0,42.01,120816.0,40.0861,40.1148,40.0766,40.0861,120816.0
2023-11-27 12:40:00,42.01,42.04,41.99,42.03,107610.0,40.0861,40.1148,40.0671,40.1052,107610.0
2023-11-27 12:45:00,42.04,42.04,42.01,42.04,89123.0,40.1148,40.1148,40.0861,40.1148,89123.0
2023-11-27 12:50:00,42.04,42.04,41.96,41.98,211312.0,40.1148,40.1148,40.0384,40.0575,211312.0
2023-11-27 12:55:00,41.98,42.01,41.98,41.99,179386.0,40.0575,40.0861,40.0575,40.0671,179386.0
2023-11-27 13:00:00,41.99,42.02,41.98,42.01,84800.0,40.0671,40.0957,40.0575,40.0861,84800.0
2023-11-27 13:05:00,42.01,42.07,41.99,42.04,138379.0,40.0861,40.1434,40.0671,40.1148,138379.0
2023-11-27 13:10:00,42.04,42.07,42.03,42.04,56027.0,40.1148,40.1434,40.1052,40.1148,56027.0
2023-11-27 13:15:00,42.05,42.09,42.04,42.05,89104.0,40.1243,40.1625,40.1148,40.1243,89104.0
2023-11-27 13:20:00,42.05,42.07,42.0,42.02,152680.0,40.1243,40.1434,40.0766,40.0957,152680.0
2023-11-27 13:25:00,42.03,42.04,42.0,42.04,71312.0,40.1052,40.1148,40.0766,40.1148,71312.0
2023-11-27 13:30:00,42.03,42.04,41.99,42.02,90159.0,40.1052,40.1148,40.0671,40.0957,90159.0
2023-11-27 13:35:00,42.02,42.04,42.0,42.01,85800.0,40.0957,40.1148,40.0766,40.0861,85800.0
2023-11-27 13:40:00,42.01,42.03,41.99,42.01,107878.0,40.0861,40.1052,40.0671,40.0861,107878.0
2023-11-27 13:45:00,42.01,42.03,41.99,42.0,213194.0,40.0861,40.1052,40.0671,40.0766,213194.0
2023-11-27 13:50:00,42.0,42.02,41.99,42.0,225857.0,40.0766,40.0957,40.0671,40.0766,225857.0
2023-11-27 13:55:00,42.0,42.04,41.99,42.02,97176.0,40.0766,40.1148,40.0671,40.0957,97176.0
2023-11-27 14:00:00,42.03,42.04,42.01,42.02,85889.0,40.1052,40.1148,40.0861,40.0957,85889.0
2023-11-27 14:05:00,42.02,42.03,42.0,42.01,103325.0,40.0957,40.1052,40.0766,40.0861,103325.0
2023-11-27 14:10:00,42.02,42.03,41.92,41.95,234814.0,40.0957,40.1052,40.0003,40.0289,234814.0
2023-11-27 14:15:00,41.95,42.01,41.94,42.01,138829.0,40.0289,40.0861,40.0193,40.0861,138829.0
2023-11-27 14:20:00,42.01,42.02,41.99,42.01,93730.0,40.0861,40.0957,40.0671,40.0861,93730.0
2023-11-27 14:25:00,42.01,42.02,41.99,42.02,67689.0,40.0861,40.0957,40.0671,40.0957,67689.0
2023-11-27 14:30:00,42.02,42.03,41.95,41.96,101449.0,40.0957,40.1052,40.0289,40.0384,101449.0
2023-11-27 14:35:00,41.96,41.98,41.95,41.96,64304.0,40.0384,40.0575,40.0289,40.0384,64304.0
2023-11-27 14:40:00,41.96,41.96,41.87,41.91,87060.0,40.0384,40.0384,39.9525,39.9907,87060.0
2023-11-27 14:45:00,41.9,41.91,41.83,41.84,251549.0,39.9812,39.9907,39.9144,39.9239,251549.0
2023-11-27 14:50:00,41.84,41.86,41.81,41.86,122096.0,39.9239,39.943,39.8953,39.943,122096.0
2023-11-27 14:55:00,41.85,41.92,41.83,41.91,137803.0,39.9335,40.0003,39.9144,39.9907,137803.0
2023-11-27 15:00:00,41.92,41.99,41.92,41.96,160068.0,40.0003,40.0671,40.0003,40.0384,160068.0
2023-11-27 15:05:00,41.96,41.99,41.95,41.98,103435.0,40.0384,40.0671,40.0289,40.0575,103435.0
2023-11-27 15:10:00,41.98,42.01,41.95,41.98,157886.0,40.0575,40.0861,40.0289,40.0575,157886.0
2023-11-27 15:15:00,41.97,42.01,41.95,42.01,148514.0,40.048,40.0861,40.0289,40.0861,148514.0
2023-11-27 15:20:00,42.01,42.05,42.0,42.05,130068.0,40.0861,40.1243,40.0766,40.1243,130068.0
2023-11-27 15:25:00,42.05,42.05,41.98,42.01,214890.0,40.1243,40.1243,40.0575,40.0861,214890.0
2023-11-27 15:30:00,42.02,42.09,42.0,42.08,248037.0,40.0957,40.1625,40.0766,40.1529,248037.0
2023-11-27 15:35:00,42.08,42.14,42.07,42.12,221838.0,40.1529,40.2102,40.1434,40.1911,221838.0
2023-11-27 15:40:00,42.13,42.15,42.09,42.14,201211.0,40.2006,40.2197,40.1625,40.2102,201211.0
2023-11-27 15:45:00,42.14,42.14,42.09,42.09,213756.0,40.2102,40.2102,40.1625,40.1625,213756.0
2023-11-27 15:50:00,42.1,42.17,42.09,42.17,498205.0,40.172,40.2388,40.1625,40.2388,498205.0
2023-11-27 15:55:00,42.16,42.17,42.05,42.08,1315214.0,40.2293,40.2388,40.1243,40.1529,1315214.0
2023-11-28 09:30:00,42.0,42.09,41.9,41.96,339470.0,40.0766,40.1625,39.9812,40.0384,339470.0
2023-11-28 09:35:00,41.97,41.98,41.83,41.85,139053.0,40.048,40.0575,39.9144,39.9335,139053.0
2023-11-28 09:40:00,41.86,41.92,41.84,41.88,79111.0,39.943,40.0003,39.9239,39.9621,79111.0
2023-11-28 09:45:00,41.88,41.91,41.84,41.86,67086.0,39.9621,39.9907,39.9239,39.943,67086.0
2023-11-28 09:50:00,41.87,41.94,41.86,41.92,60025.0,39.9525,40.0193,39.943,40.0003,60025.0
2023-11-28 09:55:00,41.93,41.94,41.89,41.92,58146.0,40.0098,40.0193,39.9716,40.0003,58146.0
2023-11-28 10:00:00,41.91,42.01,41.91,41.98,86456.0,39.9907,40.0861,39.9907,40.0575,86456.0
2023-11-28 10:05:00,41.97,41.99,41.93,41.97,69725.0,40.048,40.0671,40.0098,40.048,69725.0
2023-11-28 10:10:00,41.96,42.0,41.92,41.99,90751.0,40.0384,40.0766,40.0003,40.0671,90751.0
2023-11-28 10:15:00,41.99,42.01,41.94,41.96,152740.0,40.0671,40.0861,40.0193,40.0384,152740.0
2023-11-28 10:20:00,41.96,41.97,41.91,41.94,73720.0,40.0384,40.048,39.9907,40.0193,73720.0
2023-11-28 10:25:00,41.94,41.95,41.86,41.89,59814.0,40.0193,40.0289,39.943,39.9716,59814.0
2023-11-28 10:30:00,41.89,41.9,41.86,41.88,70736.0,39.9716,39.9812,39.943,39.9621,70736.0
2023-11-28 10:35:00,41.88,42.0,41.87,41.98,80369.0,39.9621,40.0766,39.9525,40.0575,80369.0
2023-11-28 10:40:00,41.99,42.03,41.97,42.01,129809.0,40.0671,40.1052,40.048,40.0861,129809.0
2023-11-28 10:45:00,42.0,42.0,41.95,41.96,71350.0,40.0766,40.0766,40.0289,40.0384,71350.0
2023-11-28 10:50:00,41.95,41.96,41.91,41.92,64364.0,40.0289,40.0384,39.9907,40.0003,64364.0
2023-11-28 10:55:00,41.91,41.94,41.87,41.93,104000.0,39.9907,40.0193,39.9525,40.0098,104000.0
2023-11-28 11:00:00,41.93,41.94,41.89,41.9,96557.0,40.0098,40.0193,39.9716,39.9812,96557.0
2023-11-28 11:05:00,41.9,41.94,41.9,41.91,60055.0,39.9812,40.0193,39.9812,39.9907,60055.0
2023-11-28 11:10:00,41.91,41.95,41.91,41.95,71940.0,39.9907,40.0289,39.9907,40.0289,71940.0
2023-11-28 11:15:00,41.94,41.99,41.93,41.98,71575.0,40.0193,40.0671,40.0098,40.0575,71575.0
2023-11-28 11:20:00,41.98,42.01,41.96,42.01,71649.0,40.0575,40.0861,40.0384,40.0861,71649.0
2023-11-28 11:25:00,42.01,42.04,41.98,42.02,174245.0,40.0861,40.1148,40.0575,40.0957,174245.0
2023-11-28 11:30:00,42.02,42.06,41.99,42.05,103012.0,40.0957,40.1338,40.0671,40.1243,103012.0
2023-11-28 11:35:00,42.05,42.08,42.03,42.06,94053.0,40.1243,40.1529,40.1052,40.1338,94053.0
2023-11-28 11:40:00,42.06,42.08,42.04,42.06,72769.0,40.1338,40.1529,40.1148,40.1338,72769.0
2023-11-28 11:45:00,42.06,42.1,42.04,42.09,77362.0,40.1338,40.172,40.1148,40.1625,77362.0
2023-11-28 11:50:00,42.09,42.1,42.06,42.09,81120.0,40.1625,40.172,40.1338,40.1625,81120.0
2023-11-28 11:55:00,42.09,42.1,42.07,42.07,59147.0,40.1625,40.172,40.1434,40.1434,59147.0
2023-11-28 12:00:00,42.08,42.09,42.06,42.07,65745.0,40.1529,40.1625,40.1338,40.1434,65745.0
2023-11-28 12:05:00,42.06,42.07,42.03,42.03,87481.0,40.1338,40.1434,40.1052,40.1052,87481.0
2023-11-28 12:10:00,42.04,42.05,41.99,41.99,74524.0,40.1148,40.1243,40.0671,40.0671,74524.0
2023-11-28 12:15:00,42.0,42.02,41.96,41.97,205523.0,40.0766,40.0957,40.0384,40.048,205523.0
2023-11-28 12:20:00,41.96,41.97,41.93,41.97,53276.0,40.0384,40.048,40.0098,40.048,53276.0
2023-11-28 12:25:00,41.96,42.0,41.96,42.0,63889.0,40.0384,40.0766,40.0384,40.0766,63889.0
2023-11-28 12:30:00,42.0,42.04,41.95,41.98,120036.0,40.0766,40.1148,40.0289,40.0575,120036.0
2023-11-28 12:35:00,41.98,42.02,41.97,42.02,68396.0,40.0575,40.0957,40.048,40.0957,68396.0
2023-11-28 12:40:00,42.02,42.04,41.99,42.04,104602.0,40.0957,40.1148,40.0671,40.1148,104602.0
2023-11-28 12:45:00,42.04,42.04,42.0,42.01,78373.0,40.1148,40.1148,40.0766,40.0861,78373.0
2023-11-28 12:50:00,42.01,42.01,41.98,41.98,69215.0,40.0861,40.0861,40.0575,40.0575,69215.0
2023-11-28 12:55:00,41.98,42.01,41.96,42.0,75154.0,40.0575,40.0861,40.0384,40.0766,75154.0
2023-11-28 13:00:00,42.01,42.02,41.89,41.96,151167.0,40.0861,40.0957,39.9716,40.0384,151167.0
2023-11-28 13:05:00,41.96,41.99,41.94,41.95,78880.0,40.0384,40.0671,40.0193,40.0289,78880.0
2023-11-28 13:10:00,41.96,41.99,41.94,41.98,70105.0,40.0384,40.0671,40.0193,40.0575,70105.0
2023-11-28 13:15:00,41.98,42.0,41.95,42.0,64542.0,40.0575,40.0766,40.0289,40.0766,64542.0
2023-11-28 13:20:00,42.0,42.01,41.98,42.0,61529.0,40.0766,40.0861,40.0575,40.0766,61529.0
2023-11-28 13:25:00,42.0,42.05,41.99,42.04,85780.0,40.0766,40.1243,40.0671,40.1148,85780.0
2023-11-28 13:30:00,42.04,42.05,42.0,42.02,89236.0,40.1148,40.1243,40.0766,40.0957,89236.0
2023-11-28 13:35:00,42.02,42.03,42.0,42.02,67833.0,40.0957,40.1052,40.0766,40.0957,67833.0
2023-11-28 13:40:00,42.02,42.04,42.0,42.0,78978.0,40.0957,40.1148,40.0766,40.0766,78978.0
2023-11-28 13:45:00,42.01,42.02,41.98,42.01,78784.0,40.0861,40.0957,40.0575,40.0861,78784.0
2023-11-28 13:50:00,42.0,42.01,41.96,41.96,56394.0,40.0766,40.0861,40.0384,40.0384,56394.0
2023-11-28 13:55:00,41.96,41.97,41.94,41.95,83371.0,40.0384,40.048,40.0193,40.0289,83371.0
2023-11-28 14:00:00,41.96,41.96,41.91,41.94,117801.0,40.0384,40.0384,39.9907,40.0193,117801.0
2023-11-28 14:05:00,41.93,41.96,41.93,41.95,66250.0,40.0098,40.0384,40.0098,40.0289,66250.0
2023-11-28 14:10:00,41.95,41.99,41.94,41.95,160593.0,40.0289,40.0671,40.0193,40.0289,160593.0
2023-11-28 14:15:00,41.95,41.99,41.95,41.98,77359.0,40.0289,40.0671,40.0289,40.0575,77359.0
2023-11-28 14:20:00,41.97,42.0,41.9,41.91,177009.0,40.048,40.0766,39.9812,39.9907,177009.0
2023-11-28 14:25:00,41.91,41.91,41.88,41.89,65983.0,39.9907,39.9907,39.9621,39.9716,65983.0
2023-11-28 14:30:00,41.9,41.94,41.88,41.93,109386.0,39.9812,40.0193,39.9621,40.0098,109386.0
2023-11-28 14:35:00,41.94,41.97,41.93,41.95,74939.0,40.0193,40.048,40.0098,40.0289,74939.0
2023-11-28 14:40:00,41.95,41.96,41.91,41.93,85513.0,40.0289,40.0384,39.9907,40.0098,85513.0
2023-11-28 14:45:00,41.94,41.97,41.93,41.96,83133.0,40.0193,40.048,40.0098,40.0384,83133.0
2023-11-28 14:50:00,41.97,41.98,41.95,41.97,155284.0,40.048,40.0575,40.0289,40.048,155284.0
2023-11-28 14:55:00,41.97,41.98,41.93,41.95,225299.0,40.048,40.0575,40.0098,40.0289,225299.0
2023-11-28 15:00:00,41.95,41.96,41.91,41.91,129546.0,40.0289,40.0384,39.9907,39.9907,129546.0
2023-11-28 15:05:00,41.91,41.94,41.89,41.93,136196.0,39.9907,40.0193,39.9716,40.0098,136196.0
2023-11-28 15:10:00,41.93,41.95,41.92,41.93,120419.0,40.0098,40.0289,40.0003,40.0098,120419.0
2023-11-28 15:15:00,41.93,41.95,41.91,41.94,134152.0,40.0098,40.0289,39.9907,40.0193,134152.0
2023-11-28 15:20:00,41.95,41.97,41.92,41.96,155200.0,40.0289,40.048,40.0003,40.0384,155200.0
2023-11-28 15:25:00,41.96,41.96,41.91,41.92,226365.0,40.0384,40.0384,39.9907,40.0003,226365.0
2023-11-28 15:30:00,41.92,41.93,41.88,41.9,181511.0,40.0003,40.0098,39.9621,39.9812,181511.0
2023-11-28 15:35:00,41.89,41.89,41.82,41.86,265011.0,39.9716,39.9716,39.9048,39.943,265011.0
2023-11-28 15:40:00,41.86,41.86,41.79,41.8,346094.0,39.943,39.943,39.8762,39.8858,346094.0
2023-11-28 15:45:00,41.81,41.87,41.8,41.86,610954.0,39.8953,39.9525,39.8858,39.943,610954.0
2023-11-28 15:50:00,41.86,41.89,41.81,41.88,580926.0,39.943,39.9716,39.8953,39.9621,580926.0
2023-11-28 15:55:00,41.88,41.89,41.83,41.87,1497241.0,39.9621,39.9716,39.9144,39.9525,1497241.0
2023-11-29 09:30:00,41.97,41.99,41.79,41.88,353323.0,40.048,40.0671,39.8762,39.9621,353323.0
2023-11-29 09:35:00,41.88,41.93,41.85,41.89,103313.0,39.9621,40.0098,39.9335,39.9716,103313.0
2023-11-29 09:40:00,41.88,41.92,41.77,41.77,170083.0,39.9621,40.0003,39.8571,39.8571,170083.0
2023-11-29 09:45:00,41.78,41.96,41.78,41.95,117211.0,39.8667,40.0384,39.8667,40.0289,117211.0
2023-11-29 09:50:00,41.95,42.01,41.92,42.01,109909.0,40.0289,40.0861,40.0003,40.0861,109909.0
2023-11-29 09:55:00,42.01,42.07,41.98,41.99,201570.0,40.0861,40.1434,40.0575,40.0671,201570.0
2023-11-29 10:00:00,42.0,42.03,41.93,41.95,111498.0,40.0766,40.1052,40.0098,40.0289,111498.0
2023-11-29 10:05:00,41.96,41.96,41.78,41.83,121281.0,40.0384,40.0384,39.8667,39.9144,121281.0
2023-11-29 10:10:00,41.83,41.85,41.69,41.7,224877.0,39.9144,39.9335,39.7808,39.7903,224877.0
2023-11-29 10:15:00,41.69,41.75,41.62,41.73,172577.0,39.7808,39.838,39.714,39.819,172577.0
2023-11-29 10:20:00,41.73,41.74,41.6,41.62,120952.0,39.819,39.8285,39.6949,39.714,120952.0
2023-11-29 10:25:00,41.62,41.67,41.58,41.65,155691.0,39.714,39.7617,39.6758,39.7426,155691.0
2023-11-29 10:30:00,41.65,41.73,41.64,41.7,120120.0,39.7426,39.819,39.7331,39.7903,120120.0
2023-11-29 10:35:00,41.7,41.74,41.66,41.66,94693.0,39.7903,39.8285,39.7522,39.7522,94693.0
2023-11-29 10:40:00,41.66,41.67,41.56,41.57,99386.0,39.7522,39.7617,39.6567,39.6663,99386.0
2023-11-29 10:45:00,41.56,41.59,41.5,41.51,99132.0,39.6567,39.6854,39.5995,39.609,99132.0
2023-11-29 10:50:00,41.51,41.58,41.5,41.56,68733.0,39.609,39.6758,39.5995,39.6567,68733.0
2023-11-29 10:55:00,41.57,41.6,41.54,41.55,111994.0,39.6663,39.6949,39.6377,39.6472,111994.0
2023-11-29 11:00:00,41.54,41.56,41.51,41.55,103498.0,39.6377,39.6567,39.609,39.6472,103498.0
2023-11-29 11:05:00,41.54,41.56,41.46,41.47,166018.0,39.6377,39.6567,39.5613,39.5709,166018.0
2023-11-29 11:10:00,41.48,41.51,41.41,41.5,223005.0,39.5804,39.609,39.5136,39.5995,223005.0
2023-11-29 11:15:00,41.5,41.53,41.45,41.47,120394.0,39.5995,39.6281,39.5518,39.5709,120394.0
2023-11-29 11:20:00,41.47,41.53,41.45,41.52,153667.0,39.5709,39.6281,39.5518,39.6186,153667.0
2023-11-29 11:25:00,41.52,41.61,41.52,41.58,119363.0,39.6186,39.7045,39.6186,39.6758,119363.0
2023-11-29 11:30:00,41.57,41.63,41.57,41.6,73116.0,39.6663,39.7235,39.6663,39.6949,73116.0
2023-11-29 11:35:00,41.6,41.65,41.6,41.63,66290.0,39.6949,39.7426,39.6949,39.7235,66290.0
2023-11-29 11:40:00,41.62,41.65,41.57,41.57,151067.0,39.714,39.7426,39.6663,39.6663,151067.0
2023-11-29 11:45:00,41.57,41.58,41.51,41.54,114982.0,39.6663,39.6758,39.609,39.6377,114982.0
2023-11-29 11:50:00,41.54,41.57,41.51,41.55,59843.0,39.6377,39.6663,39.609,39.6472,59843.0
2023-11-29 11:55:00,41.55,41.56,41.52,41.52,50904.0,39.6472,39.6567,39.6186,39.6186,50904.0
2023-11-29 12:00:00,41.52,41.53,41.48,41.51,74402.0,39.6186,39.6281,39.5804,39.609,74402.0
2023-11-29 12:05:00,41.51,41.54,41.5,41.53,59002.0,39.609,39.6377,39.5995,39.6281,59002.0
2023-11-29 12:10:00,41.54,41.58,41.53,41.57,55057.0,39.6377,39.6758,39.6281,39.6663,55057.0
2023-11-29 12:15:00,41.57,41.61,41.56,41.59,83810.0,39.6663,39.7045,39.6567,39.6854,83810.0
2023-11-29 12:20:00,41.6,41.64,41.57,41.58,95216.0,39.6949,39.7331,39.6663,39.6758,95216.0
2023-11-29 12:25:00,41.58,41.62,41.57,41.61,60465.0,39.6758,39.714,39.6663,39.7045,60465.0
2023-11-29 12:30:00,41.61,41.62,41.56,41.56,149406.0,39.7045,39.714,39.6567,39.6567,149406.0
2023-11-29 12:35:00,41.56,41.59,41.56,41.59,78861.0,39.6567,39.6854,39.6567,39.6854,78861.0
2023-11-29 12:40:00,41.58,41.61,41.58,41.6,50986.0,39.6758,39.7045,39.6758,39.6949,50986.0
2023-11-29 12:45:00,41.61,41.61,41.57,41.59,55489.0,39.7045,39.7045,39.6663,39.6854,55489.0
2023-11-29 12:50:00,41.6,41.63,41.57,41.61,77837.0,39.6949,39.7235,39.6663,39.7045,77837.0
2023-11-29 12:55:00,41.61,41.66,41.6,41.65,44908.0,39.7045,39.7522,39.6949,39.7426,44908.0
2023-11-29 13:00:00,41.65,41.65,41.6,41.6,92657.0,39.7426,39.7426,39.6949,39.6949,92657.0
2023-11-29 13:05:00,41.61,41.63,41.59,41.62,68643.0,39.7045,39.7235,39.6854,39.714,68643.0
2023-11-29 13:10:00,41.62,41.68,41.61,41.65,73342.0,39.714,39.7712,39.7045,39.7426,73342.0
2023-11-29 13:15:00,41.65,41.68,41.63,41.65,42183.0,39.7426,39.7712,39.7235,39.7426,42183.0
2023-11-29 13:20:00,41.65,41.65,41.62,41.64,56655.0,39.7426,39.7426,39.714,39.7331,56655.0
2023-11-29 13:25:00,41.64,41.65,41.6,41.62,60896.0,39.7331,39.7426,39.6949,39.714,60896.0
2023-11-29 13:30:00,41.61,41.62,41.57,41.58,67228.0,39.7045,39.714,39.6663,39.6758,67228.0
2023-11-29 13:35:00,41.58,41.61,41.57,41.61,48781.0,39.6758,39.7045,39.6663,39.7045,48781.0
2023-11-29 13:40:00,41.61,41.61,41.57,41.57,69102.0,39.7045,39.7045,39.6663,39.6663,69102.0
2023-11-29 13:45:00,41.58,41.62,41.57,41.62,60536.0,39.6758,39.714,39.6663,39.714,60536.0
2023-11-29 13:50:00,41.62,41.66,41.61,41.62,57133.0,39.714,39.7522,39.7045,39.714,57133.0
2023-11-29 13:55:00,41.63,41.64,41.62,41.62,30403.0,39.7235,39.7331,39.714,39.714,30403.0
2023-11-29 14:00:00,41.63,41.64,41.61,41.62,66833.0,39.7235,39.7331,39.7045,39.714,66833.0
2023-11-29 14:05:00,41.61,41.67,41.61,41.66,73291.0,39.7045,39.7617,39.7045,39.7522,73291.0
2023-11-29 14:10:00,41.66,41.68,41.64,41.66,83963.0,39.7522,39.7712,39.7331,39.7522,83963.0
2023-11-29 14:15:00,41.66,41.69,41.65,41.67,70758.0,39.7522,39.7808,39.7426,39.7617,70758.0
2023-11-29 14:20:00,41.66,41.69,41.65,41.68,49942.0,39.7522,39.7808,39.7426,39.7712,49942.0
2023-11-29 14:25:00,41.69,41.7,41.68,41.7,69583.0,39.7808,39.7903,39.7712,39.7903,69583.0
2023-11-29 14:30:00,41.69,41.7,41.65,41.65,65877.0,39.7808,39.7903,39.7426,39.7426,65877.0
2023-11-29 14:35:00,41.65,41.65,41.59,41.64,94510.0,39.7426,39.7426,39.6854,39.7331,94510.0
2023-11-29 14:40:00,41.64,41.64,41.6,41.64,71199.0,39.7331,39.7331,39.6949,39.7331,71199.0
2023-11-29 14:45:00,41.64,41.66,41.63,41.64,64872.0,39.7331,39.7522,39.7235,39.7331,64872.0
2023-11-29 14:50:00,41.64,41.64,41.61,41.63,93722.0,39.7331,39.7331,39.7045,39.7235,93722.0
2023-11-29 14:55:00,41.63,41.69,41.62,41.68,220669.0,39.7235,39.7808,39.714,39.7712,220669.0
2023-11-29 15:00:00,41.68,41.75,41.67,41.71,87512.0,39.7712,39.838,39.7617,39.7999,87512.0
2023-11-29 15:05:00,41.72,41.72,41.69,41.7,86217.0,39.8094,39.8094,39.7808,39.7903,86217.0
2023-11-29 15:10:00,41.71,41.71,41.68,41.69,91635.0,39.7999,39.7999,39.7712,39.7808,91635.0
2023-11-29 15:15:00,41.69,41.71,41.68,41.71,104187.0,39.7808,39.7999,39.7712,39.7999,104187.0
2023-11-29 15:20:00,41.7,41.73,41.69,41.72,110141.0,39.7903,39.819,39.7808,39.8094,110141.0
2023-11-29 15:25:00,41.72,41.76,41.71,41.73,232023.0,39.8094,39.8476,39.7999,39.819,232023.0
2023-11-29 15:30:00,41.73,41.75,41.71,41.73,115535.0,39.819,39.838,39.7999,39.819,115535.0
2023-11-29 15:35:00,41.73,41.76,41.73,41.75,146830.0,39.819,39.8476,39.819,39.838,146830.0
2023-11-29 15:40:00,41.75,41.75,41.7,41.73,180186.0,39.838,39.838,39.7903,39.819,180186.0
2023-11-29 15:45:00,41.73,41.74,41.66,41.66,195116.0,39.819,39.8285,39.7522,39.7522,195116.0
2023-11-29 15:50:00,41.67,41.69,41.61,41.62,469884.0,39.7617,39.7808,39.7045,39.714,469884.0
2023-11-29 15:55:00,41.62,41.65,41.59,41.63,847743.0,39.714,39.7426,39.6854,39.7235,847743.0
2023-11-30 09:30:00,41.78,41.86,41.72,41.77,425510.0,39.8667,39.943,39.8094,39.8571,425510.0
2023-11-30 09:35:00,41.77,41.77,41.44,41.48,178180.0,39.8571,39.8571,39.5422,39.5804,178180.0
2023-11-30 09:40:00,41.48,41.77,41.46,41.75,377877.0,39.5804,39.8571,39.5613,39.838,377877.0
2023-11-30 09:45:00,41.75,41.77,41.64,41.66,161978.0,39.838,39.8571,39.7331,39.7522,161978.0
2023-11-30 09:50:00,41.66,41.76,41.64,41.71,130693.0,39.7522,39.8476,39.7331,39.7999,130693.0
2023-11-30 09:55:00,41.71,41.77,41.69,41.72,133481.0,39.7999,39.8571,39.7808,39.8094,133481.0
2023-11-30 10:00:00,41.72,41.76,41.65,41.68,91260.0,39.8094,39.8476,39.7426,39.7712,91260.0
2023-11-30 10:05:00,41.69,41.78,41.69,41.77,126736.0,39.7808,39.8667,39.7808,39.8571,126736.0
2023-11-30 10:10:00,41.77,41.8,41.74,41.75,88819.0,39.8571,39.8858,39.8285,39.838,88819.0
2023-11-30 10:15:00,41.75,41.83,41.72,41.73,170266.0,39.838,39.9144,39.8094,39.819,170266.0
2023-11-30 10:20:00,41.73,41.73,41.68,41.69,88494.0,39.819,39.819,39.7712,39.7808,88494.0
2023-11-30 10:25:00,41.68,41.7,41.66,41.68,82908.0,39.7712,39.7903,39.7522,39.7712,82908.0
2023-11-30 10:30:00,41.69,41.71,41.66,41.66,103079.0,39.7808,39.7999,39.7522,39.7522,103079.0
2023-11-30 10:35:00,41.66,41.69,41.59,41.61,146725.0,39.7522,39.7808,39.6854,39.7045,146725.0
2023-11-30 10:40:00,41.61,41.67,41.6,41.66,153182.0,39.7045,39.7617,39.6949,39.7522,153182.0
2023-11-30 10:45:00,41.65,41.69,41.59,41.69,178173.0,39.7426,39.7808,39.6854,39.7808,178173.0
2023-11-30 10:50:00,41.69,41.74,41.65,41.71,346788.0,39.7808,39.8285,39.7426,39.7999,346788.0
2023-11-30 10:55:00,41.72,41.76,41.69,41.76,127485.0,39.8094,39.8476,39.7808,39.8476,127485.0
2023-11-30 11:00:00,41.76,41.87,41.74,41.83,140786.0,39.8476,39.9525,39.8285,39.9144,140786.0
2023-11-30 11:05:00,41.84,41.87,41.8,41.8,93303.0,39.9239,39.9525,39.8858,39.8858,93303.0
2023-11-30 11:10:00,41.8,41.81,41.72,41.74,86412.0,39.8858,39.8953,39.8094,39.8285,86412.0
2023-11-30 11:15:00,41.74,41.79,41.72,41.77,122585.0,39.8285,39.8762,39.8094,39.8571,122585.0
2023-11-30 11:20:00,41.77,41.8,41.72,41.77,86945.0,39.8571,39.8858,39.8094,39.8571,86945.0
2023-11-30 11:25:00,41.78,41.81,41.72,41.74,89531.0,39.8667,39.8953,39.8094,39.8285,89531.0
2023-11-30 11:30:00,41.74,41.76,41.65,41.66,300029.0,39.8285,39.8476,39.7426,39.7522,300029.0
2023-11-30 11:35:00,41.66,41.72,41.63,41.63,152539.0,39.7522,39.8094,39.7235,39.7235,152539.0
2023-11-30 11:40:00,41.63,41.71,41.62,41.66,140411.0,39.7235,39.7999,39.714,39.7522,140411.0
2023-11-30 11:45:00,41.66,41.69,41.61,41.69,98507.0,39.7522,39.7808,39.7045,39.7808,98507.0
2023-11-30 11:50:00,41.69,41.7,41.66,41.7,83545.0,39.7808,39.7903,39.7522,39.7903,83545.0
2023-11-30 11:55:00,41.7,41.7,41.67,41.68,82809.0,39.7903,39.7903,39.7617,39.7712,82809.0
2023-11-30 12:00:00,41.69,41.69,41.65,41.67,64761.0,39.7808,39.7808,39.7426,39.7617,64761.0
2023-11-30 12:05:00,41.68,41.7,41.66,41.68,92508.0,39.7712,39.7903,39.7522,39.7712,92508.0
2023-11-30 12:10:00,41.69,41.7,41.64,41.64,277453.0,39.7808,39.7903,39.7331,39.7331,277453.0
2023-11-30 12:15:00,41.64,41.65,41.59,41.6,100043.0,39.7331,39.7426,39.6854,39.6949,100043.0
2023-11-30 12:20:00,41.59,41.6,41.53,41.58,79193.0,39.6854,39.6949,39.6281,39.6758,79193.0
2023-11-30 12:25:00,41.58,41.61,41.57,41.61,52486.0,39.6758,39.7045,39.6663,39.7045,52486.0
2023-11-30 12:30:00,41.61,41.65,41.6,41.61,67694.0,39.7045,39.7426,39.6949,39.7045,67694.0
2023-11-30 12:35:00,41.61,41.62,41.6,41.61,74470.0,39.7045,39.714,39.6949,39.7045,74470.0
2023-11-30 12:40:00,41.61,41.66,41.6,41.64,133008.0,39.7045,39.7522,39.6949,39.7331,133008.0
2023-11-30 12:45:00,41.64,41.65,41.56,41.57,104042.0,39.7331,39.7426,39.6567,39.6663,104042.0
2023-11-30 12:50:00,41.56,41.58,41.55,41.58,85473.0,39.6567,39.6758,39.6472,39.6758,85473.0
2023-11-30 12:55:00,41.58,41.59,41.54,41.55,90682.0,39.6758,39.6854,39.6377,39.6472,90682.0
2023-11-30 13:00:00,41.55,41.56,41.51,41.53,606829.0,39.6472,39.6567,39.609,39.6281,606829.0
2023-11-30 13:05:00,41.52,41.55,41.51,41.52,120255.0,39.6186,39.6472,39.609,39.6186,120255.0
2023-11-30 13:10:00,41.52,41.6,41.52,41.59,85699.0,39.6186,39.6949,39.6186,39.6854,85699.0
2023-11-30 13:15:00,41.59,41.61,41.58,41.61,59899.0,39.6854,39.7045,39.6758,39.7045,59899.0
2023-11-30 13:20:00,41.61,41.63,41.59,41.63,131837.0,39.7045,39.7235,39.6854,39.7235,131837.0
2023-11-30 13:25:00,41.62,41.63,41.6,41.61,54039.0,39.714,39.7235,39.6949,39.7045,54039.0
2023-11-30 13:30:00,41.61,41.66,41.58,41.66,98921.0,39.7045,39.7522,39.6758,39.7522,98921.0
2023-11-30 13:35:00,41.66,41.68,41.65,41.68,74115.0,39.7522,39.7712,39.7426,39.7712,74115.0
2023-11-30 13:40:00,41.68,41.71,41.67,41.69,126382.0,39.7712,39.7999,39.7617,39.7808,126382.0
2023-11-30 13:45:00,41.7,41.71,41.68,41.7,212602.0,39.7903,39.7999,39.7712,39.7903,212602.0
2023-11-30 13:50:00,41.7,41.72,41.66,41.7,112592.0,39.7903,39.8094,39.7522,39.7903,112592.0
2023-11-30 13:55:00,41.7,41.73,41.69,41.72,136754.0,39.7903,39.819,39.7808,39.8094,136754.0
2023-11-30 14:00:00,41.71,41.75,41.71,41.73,219191.0,39.7999,39.838,39.7999,39.819,219191.0
2023-11-30 14:05:00,41.73,41.77,41.73,41.77,51186.0,39.819,39.8571,39.819,39.8571,51186.0
2023-11-30 14:10:00,41.76,41.79,41.76,41.79,105230.0,39.8476,39.8762,39.8476,39.8762,105230.0
2023-11-30 14:15:00,41.78,41.79,41.75,41.76,72565.0,39.8667,39.8762,39.838,39.8476,72565.0
2023-11-30 14:20:00,41.76,41.77,41.74,41.77,77064.0,39.8476,39.8571,39.8285,39.8571,77064.0
2023-11-30 14:25:00,41.77,41.77,41.73,41.75,70868.0,39.8571,39.8571,39.819,39.838,70868.0
2023-11-30 14:30:00,41.75,41.76,41.72,41.73,87857.0,39.838,39.8476,39.8094,39.819,87857.0
2023-11-30 14:35:00,41.73,41.74,41.7,41.74,52000.0,39.819,39.8285,39.7903,39.8285,52000.0
2023-11-30 14:40:00,41.73,41.75,41.73,41.75,103127.0,39.819,39.838,39.819,39.838,103127.0
2023-11-30 14:45:00,41.75,41.76,41.73,41.73,105257.0,39.838,39.8476,39.819,39.819,105257.0
2023-11-30 14:50:00,41.73,41.74,41.65,41.66,128844.0,39.819,39.8285,39.7426,39.7522,128844.0
2023-11-30 14:55:00,41.66,41.7,41.64,41.7,189519.0,39.7522,39.7903,39.7331,39.7903,189519.0
2023-11-30 15:00:00,41.7,41.71,41.68,41.69,153107.0,39.7903,39.7999,39.7712,39.7808,153107.0
2023-11-30 15:05:00,41.68,41.7,41.64,41.66,115416.0,39.7712,39.7903,39.7331,39.7522,115416.0
2023-11-30 15:10:00,41.66,41.67,41.63,41.65,120019.0,39.7522,39.7617,39.7235,39.7426,120019.0
2023-11-30 15:15:00,41.65,41.68,41.63,41.65,112080.0,39.7426,39.7712,39.7235,39.7426,112080.0
2023-11-30 15:20:00,41.65,41.65,41.62,41.63,91935.0,39.7426,39.7426,39.714,39.7235,91935.0
2023-11-30 15:25:00,41.64,41.68,41.63,41.66,105421.0,39.7331,39.7712,39.7235,39.7522,105421.0
2023-11-30 15:30:00,41.66,41.73,41.66,41.69,173520.0,39.7522,39.819,39.7522,39.7808,173520.0
2023-11-30 15:35:00,41.69,41.72,41.69,41.72,147771.0,39.7808,39.8094,39.7808,39.8094,147771.0
2023-11-30 15:40:00,41.71,41.81,41.71,41.77,314954.0,39.7999,39.8953,39.7999,39.8571,314954.0
2023-11-30 15:45:00,41.77,41.8,41.72,41.75,412820.0,39.8571,39.8858,39.8094,39.838,412820.0
2023-11-30 15:50:00,41.75,41.82,41.71,41.8,823593.0,39.838,39.9048,39.7999,39.8858,823593.0
2023-11-30 15:55:00,41.8,41.94,41.79,41.9,2090421.0,39.8858,40.0193,39.8762,39.9812,2090421.0
2023-12-01 09:30:00,42.25,42.37,41.94,41.98,419685.0,40.3151,40.4297,40.0193,40.0575,419685.0
2023-12-01 09:35:00,41.97,42.01,41.8,41.83,167937.0,40.048,40.0861,39.8858,39.9144,167937.0
2023-12-01 09:40:00,41.83,41.97,41.83,41.96,153122.0,39.9144,40.048,39.9144,40.0384,153122.0
2023-12-01 09:45:00,41.97,42.01,41.86,42.01,202553.0,40.048,40.0861,39.943,40.0861,202553.0
2023-12-01 09:50:00,42.01,42.01,41.87,41.96,230226.0,40.0861,40.0861,39.9525,40.0384,230226.0
2023-12-01 09:55:00,41.96,42.1,41.94,42.1,258079.0,40.0384,40.172,40.0193,40.172,258079.0
2023-12-01 10:00:00,42.11,42.21,42.09,42.18,222841.0,40.1816,40.277,40.1625,40.2484,222841.0
2023-12-01 10:05:00,42.18,42.21,42.15,42.2,127024.0,40.2484,40.277,40.2197,40.2674,127024.0
2023-12-01 10:10:00,42.2,42.26,42.2,42.2,120647.0,40.2674,40.3247,40.2674,40.2674,120647.0
2023-12-01 10:15:00,42.2,42.22,42.17,42.18,123973.0,40.2674,40.2865,40.2388,40.2484,123973.0
2023-12-01 10:20:00,42.18,42.24,42.16,42.21,100608.0,40.2484,40.3056,40.2293,40.277,100608.0
2023-12-01 10:25:00,42.2,42.21,42.1,42.13,162613.0,40.2674,40.277,40.172,40.2006,162613.0
2023-12-01 10:30:00,42.13,42.15,42.08,42.13,180939.0,40.2006,40.2197,40.1529,40.2006,180939.0
2023-12-01 10:35:00,42.13,42.16,42.07,42.07,279647.0,40.2006,40.2293,40.1434,40.1434,279647.0
2023-12-01 10:40:00,42.07,42.1,42.01,42.05,111864.0,40.1434,40.172,40.0861,40.1243,111864.0
2023-12-01 10:45:00,42.05,42.17,42.04,42.15,185114.0,40.1243,40.2388,40.1148,40.2197,185114.0
2023-12-01 10:50:00,42.15,42.16,42.12,42.16,77304.0,40.2197,40.2293,40.1911,40.2293,77304.0
2023-12-01 10:55:00,42.15,42.15,42.09,42.11,90955.0,40.2197,40.2197,40.1625,40.1816,90955.0
2023-12-01 11:00:00,42.11,42.17,42.04,42.14,126462.0,40.1816,40.2388,40.1148,40.2102,126462.0
2023-12-01 11:05:00,42.14,42.21,42.09,42.19,115102.0,40.2102,40.277,40.1625,40.2579,115102.0
2023-12-01 11:10:00,42.19,42.33,42.18,42.33,160919.0,40.2579,40.3915,40.2484,40.3915,160919.0
2023-12-01 11:15:00,42.33,42.35,42.26,42.29,146687.0,40.3915,40.4106,40.3247,40.3533,146687.0
2023-12-01 11:20:00,42.28,42.29,42.2,42.22,103575.0,40.3438,40.3533,40.2674,40.2865,103575.0
2023-12-01 11:25:00,42.22,42.24,42.17,42.18,152042.0,40.2865,40.3056,40.2388,40.2484,152042.0
2023-12-01 11:30:00,42.18,42.22,42.14,42.21,108968.0,40.2484,40.2865,40.2102,40.277,108968.0
2023-12-01 11:35:00,42.21,42.21,42.13,42.17,96391.0,40.277,40.277,40.2006,40.2388,96391.0
2023-12-01 11:40:00,42.16,42.37,42.16,42.37,217965.0,40.2293,40.4297,40.2293,40.4297,217965.0
2023-12-01 11:45:00,42.37,42.37,42.28,42.3,107816.0,40.4297,40.4297,40.3438,40.3629,107816.0
2023-12-01 11:50:00,42.3,42.4,42.27,42.38,176184.0,40.3629,40.4583,40.3342,40.4392,176184.0
2023-12-01 11:55:00,42.38,42.42,42.36,42.37,116741.0,40.4392,40.4774,40.4201,40.4297,116741.0
2023-12-01 12:00:00,42.37,42.43,42.36,42.41,107128.0,40.4297,40.4869,40.4201,40.4678,107128.0
2023-12-01 12:05:00,42.4,42.44,42.39,42.41,92186.0,40.4583,40.4964,40.4487,40.4678,92186.0
2023-12-01 12:10:00,42.41,42.46,42.4,42.42,89786.0,40.4678,40.5155,40.4583,40.4774,89786.0
2023-12-01 12:15:00,42.42,42.42,42.36,42.37,81569.0,40.4774,40.4774,40.4201,40.4297,81569.0
2023-12-01 12:20:00,42.37,42.43,42.36,42.43,156009.0,40.4297,40.4869,40.4201,40.4869,156009.0
2023-12-01 12:25:00,42.43,42.48,42.42,42.48,115697.0,40.4869,40.5346,40.4774,40.5346,115697.0
2023-12-01 12:30:00,42.48,42.5,42.41,42.41,282831.0,40.5346,40.5537,40.4678,40.4678,282831.0
2023-12-01 12:35:00,42.41,42.43,42.39,42.4,118446.0,40.4678,40.4869,40.4487,40.4583,118446.0
2023-12-01 12:40:00,42.4,42.46,42.38,42.44,90124.0,40.4583,40.5155,40.4392,40.4964,90124.0
2023-12-01 12:45:00,42.45,42.47,42.42,42.46,119169.0,40.506,40.5251,40.4774,40.5155,119169.0
2023-12-01 12:50:00,42.46,42.48,42.45,42.46,59833.0,40.5155,40.5346,40.506,40.5155,59833.0
2023-12-01 12:55:00,42.47,42.49,42.45,42.46,121607.0,40.5251,40.5442,40.506,40.5155,121607.0
2023-12-01 13:00:00,42.47,42.5,42.44,42.5,66494.0,40.5251,40.5537,40.4964,40.5537,66494.0
2023-12-01 13:05:00,42.5,42.52,42.47,42.51,100211.0,40.5537,40.5728,40.5251,40.5632,100211.0
2023-12-01 13:10:00,42.51,42.52,42.45,42.48,106971.0,40.5632,40.5728,40.506,40.5346,106971.0
2023-12-01 13:15:00,42.47,42.49,42.4,42.45,133369.0,40.5251,40.5442,40.4583,40.506,133369.0
2023-12-01 13:20:00,42.45,42.48,42.4,42.46,114894.0,40.506,40.5346,40.4583,40.5155,114894.0
2023-12-01 13:25:00,42.47,42.48,42.38,42.39,93409.0,40.5251,40.5346,40.4392,40.4487,93409.0
2023-12-01 13:30:00,42.39,42.39,42.33,42.34,117689.0,40.4487,40.4487,40.3915,40.401,117689.0
2023-12-01 13:35:00,42.34,42.35,42.25,42.27,108836.0,40.401,40.4106,40.3151,40.3342,108836.0
2023-12-01 13:40:00,42.27,42.32,42.25,42.3,106390.0,40.3342,40.3819,40.3151,40.3629,106390.0
2023-12-01 13:45:00,42.3,42.31,42.24,42.26,177641.0,40.3629,40.3724,40.3056,40.3247,177641.0
2023-12-01 13:50:00,42.25,42.26,42.2,42.21,97640.0,40.3151,40.3247,40.2674,40.277,97640.0
2023-12-01 13:55:00,42.21,42.24,42.17,42.19,89441.0,40.277,40.3056,40.2388,40.2579,89441.0
2023-12-01 14:00:00,42.19,42.27,42.18,42.24,97137.0,40.2579,40.3342,40.2484,40.3056,97137.0
2023-12-01 14:05:00,42.24,42.29,42.22,42.23,136669.0,40.3056,40.3533,40.2865,40.2961,136669.0
2023-12-01 14:10:00,42.23,42.27,42.22,42.25,139096.0,40.2961,40.3342,40.2865,40.3151,139096.0
2023-12-01 14:15:00,42.25,42.26,42.21,42.22,65772.0,40.3151,40.3247,40.277,40.2865,65772.0
2023-12-01 14:20:00,42.22,42.27,42.2,42.24,146195.0,40.2865,40.3342,40.2674,40.3056,146195.0
2023-12-01 14:25:00,42.23,42.23,42.12,42.17,268782.0,40.2961,40.2961,40.1911,40.2388,268782.0
2023-12-01 14:30:00,42.16,42.23,42.16,42.21,166333.0,40.2293,40.2961,40.2293,40.277,166333.0
2023-12-01 14:35:00,42.21,42.22,42.18,42.21,86897.0,40.277,40.2865,40.2484,40.277,86897.0
2023-12-01 14:40:00,42.21,42.21,42.15,42.16,84091.0,40.277,40.277,40.2197,40.2293,84091.0
2023-12-01 14:45:00,42.16,42.2,42.16,42.18,158444.0,40.2293,40.2674,40.2293,40.2484,158444.0
2023-12-01 14:50:00,42.18,42.21,42.17,42.2,97269.0,40.2484,40.277,40.2388,40.2674,97269.0
2023-12-01 14:55:00,42.2,42.25,42.19,42.25,115452.0,40.2674,40.3151,40.2579,40.3151,115452.0
2023-12-01 15:00:00,42.24,42.31,42.24,42.27,131426.0,40.3056,40.3724,40.3056,40.3342,131426.0
2023-12-01 15:05:00,42.27,42.28,42.19,42.22,187323.0,40.3342,40.3438,40.2579,40.2865,187323.0
2023-12-01 15:10:00,42.21,42.25,42.2,42.21,102957.0,40.277,40.3151,40.2674,40.277,102957.0
2023-12-01 15:15:00,42.22,42.22,42.2,42.22,101499.0,40.2865,40.2865,40.2674,40.2865,101499.0
2023-12-01 15:20:00,42.22,42.28,42.21,42.27,150230.0,40.2865,40.3438,40.277,40.3342,150230.0
2023-12-01 15:25:00,42.27,42.31,42.27,42.27,122244.0,40.3342,40.3724,40.3342,40.3342,122244.0
2023-12-01 15:30:00,42.28,42.3,42.25,42.26,182181.0,40.3438,40.3629,40.3151,40.3247,182181.0
2023-12-01 15:35:00,42.26,42.27,42.24,42.26,140243.0,40.3247,40.3342,40.3056,40.3247,140243.0
2023-12-01 15:40:00,42.26,42.26,42.23,42.25,218614.0,40.3247,40.3247,40.2961,40.3151,218614.0
2023-12-01 15:45:00,42.25,42.25,42.19,42.22,330760.0,40.3151,40.3151,40.2579,40.2865,330760.0
2023-12-01 15:50:00,42.22,42.27,42.19,42.19,560155.0,40.2865,40.3342,40.2579,40.2579,560155.0
2023-12-01 15:55:00,42.2,42.24,42.18,42.2,1271396.0,40.2674,40.3056,40.2484,40.2674,1271396.0
2023-12-04 09:30:00,42.25,42.52,42.17,42.52,479423.0,40.3151,40.5728,40.2388,40.5728,479423.0
2023-12-04 09:35:00,42.51,42.8,42.51,42.71,280424.0,40.5632,40.84,40.5632,40.7541,280424.0
2023-12-04 09:40:00,42.72,42.94,42.67,42.93,265061.0,40.7636,40.9735,40.7159,40.964,265061.0
2023-12-04 09:45:00,42.94,43.23,42.94,43.23,322792.0,40.9735,41.2503,40.9735,41.2503,322792.0
2023-12-04 09:50:00,43.22,43.22,43.08,43.14,296094.0,41.2407,41.2407,41.1071,41.1644,296094.0
2023-12-04 09:55:00,43.15,43.16,43.01,43.09,156291.0,41.1739,41.1835,41.0403,41.1167,156291.0
2023-12-04 10:00:00,43.09,43.26,43.09,43.26,244647.0,41.1167,41.2789,41.1167,41.2789,244647.0
2023-12-04 10:05:00,43.26,43.28,43.19,43.25,194990.0,41.2789,41.298,41.2121,41.2694,194990.0
2023-12-04 10:10:00,43.25,43.34,43.21,43.22,422647.0,41.2694,41.3552,41.2312,41.2407,422647.0
2023-12-04 10:15:00,43.22,43.28,43.13,43.28,199484.0,41.2407,41.298,41.1548,41.298,199484.0
2023-12-04 10:20:00,43.27,43.29,43.12,43.13,155140.0,41.2884,41.3075,41.1453,41.1548,155140.0
2023-12-04 10:25:00,43.12,43.16,43.05,43.16,191228.0,41.1453,41.1835,41.0785,41.1835,191228.0
2023-12-04 10:30:00,43.16,43.22,43.06,43.19,230437.0,41.1835,41.2407,41.0881,41.2121,230437.0
2023-12-04 10:35:00,43.2,43.32,43.19,43.25,146111.0,41.2216,41.3361,41.2121,41.2694,146111.0
2023-12-04 10:40:00,43.25,43.36,43.23,43.36,249542.0,41.2694,41.3743,41.2503,41.3743,249542.0
2023-12-04 10:45:00,43.35,43.42,43.33,43.34,307282.0,41.3648,41.4316,41.3457,41.3552,307282.0
2023-12-04 10:50:00,43.33,43.38,43.27,43.29,269303.0,41.3457,41.3934,41.2884,41.3075,269303.0
2023-12-04 10:55:00,43.28,43.31,43.25,43.3,260228.0,41.298,41.3266,41.2694,41.3171,260228.0
2023-12-04 11:00:00,43.3,43.3,43.13,43.18,223306.0,41.3171,41.3171,41.1548,41.2026,223306.0
2023-12-04 11:05:00,43.18,43.29,43.16,43.28,173813.0,41.2026,41.3075,41.1835,41.298,173813.0
2023-12-04 11:10:00,43.27,43.29,43.18,43.21,106464.0,41.2884,41.3075,41.2026,41.2312,106464.0
2023-12-04 11:15:00,43.21,43.21,43.12,43.13,144760.0,41.2312,41.2312,41.1453,41.1548,144760.0
2023-12-04 11:20:00,43.12,43.13,42.96,42.97,153712.0,41.1453,41.1548,40.9926,41.0022,153712.0
2023-12-04 11:25:00,42.97,43.08,42.95,43.05,172023.0,41.0022,41.1071,40.9831,41.0785,172023.0
2023-12-04 11:30:00,43.05,43.08,42.98,43.0,226880.0,41.0785,41.1071,41.0117,41.0308,226880.0
2023-12-04 11:35:00,42.99,43.11,42.98,43.11,106440.0,41.0213,41.1358,41.0117,41.1358,106440.0
2023-12-04 11:40:00,43.1,43.11,43.04,43.04,81135.0,41.1262,41.1358,41.069,41.069,81135.0
2023-12-04 11:45:00,43.05,43.11,43.02,43.08,148192.0,41.0785,41.1358,41.0499,41.1071,148192.0
2023-12-04 11:50:00,43.08,43.14,43.06,43.1,90317.0,41.1071,41.1644,41.0881,41.1262,90317.0
2023-12-04 11:55:00,43.09,43.17,43.08,43.16,127441.0,41.1167,41.193,41.1071,41.1835,127441.0
2023-12-04 12:00:00,43.16,43.27,43.16,43.26,152403.0,41.1835,41.2884,41.1835,41.2789,152403.0
2023-12-04 12:05:00,43.25,43.28,43.21,43.26,311630.0,41.2694,41.298,41.2312,41.2789,311630.0
2023-12-04 12:10:00,43.26,43.26,43.15,43.15,83450.0,41.2789,41.2789,41.1739,41.1739,83450.0
2023-12-04 12:15:00,43.15,43.16,43.06,43.08,151566.0,41.1739,41.1835,41.0881,41.1071,151566.0
2023-12-04 12:20:00,43.08,43.13,43.07,43.11,105615.0,41.1071,41.1548,41.0976,41.1358,105615.0
2023-12-04 12:25:00,43.11,43.14,43.08,43.09,156766.0,41.1358,41.1644,41.1071,41.1167,156766.0
2023-12-04 12:30:00,43.09,43.11,43.06,43.09,124023.0,41.1167,41.1358,41.0881,41.1167,124023.0
2023-12-04 12:35:00,43.08,43.12,43.06,43.11,100384.0,41.1071,41.1453,41.0881,41.1358,100384.0
2023-12-04 12:40:00,43.1,43.1,43.05,43.08,119669.0,41.1262,41.1262,41.0785,41.1071,119669.0
2023-12-04 12:45:00,43.08,43.09,43.06,43.09,127068.0,41.1071,41.1167,41.0881,41.1167,127068.0
2023-12-04 12:50:00,43.09,43.15,43.06,43.14,183860.0,41.1167,41.1739,41.0881,41.1644,183860.0
2023-12-04 12:55:00,43.15,43.19,43.14,43.16,123428.0,41.1739,41.2121,41.1644,41.1835,123428.0
2023-12-04 13:00:00,43.16,43.17,43.13,43.15,139421.0,41.1835,41.193,41.1548,41.1739,139421.0
2023-12-04 13:05:00,43.15,43.2,43.14,43.19,71958.0,41.1739,41.2216,41.1644,41.2121,71958.0
2023-12-04 13:10:00,43.2,43.21,43.16,43.18,193670.0,41.2216,41.2312,41.1835,41.2026,193670.0
2023-12-04 13:15:00,43.19,43.19,43.14,43.16,84404.0,41.2121,41.2121,41.1644,41.1835,84404.0
2023-12-04 13:20:00,43.16,43.18,43.14,43.16,77772.0,41.1835,41.2026,41.1644,41.1835,77772.0
2023-12-04 13:25:00,43.15,43.16,43.11,43.12,97470.0,41.1739,41.1835,41.1358,41.1453,97470.0
2023-12-04 13:30:00,43.12,43.12,42.97,42.97,204298.0,41.1453,41.1453,41.0022,41.0022,204298.0
2023-12-04 13:35:00,42.98,43.09,42.97,43.05,64519.0,41.0117,41.1167,41.0022,41.0785,64519.0
2023-12-04 13:40:00,43.05,43.06,43.0,43.04,70087.0,41.0785,41.0881,41.0308,41.069,70087.0
2023-12-04 13:45:00,43.04,43.06,43.01,43.02,87742.0,41.069,41.0881,41.0403,41.0499,87742.0
2023-12-04 13:50:00,43.02,43.04,42.96,42.98,89158.0,41.0499,41.069,40.9926,41.0117,89158.0
2023-12-04 13:55:00,42.98,43.03,42.97,43.02,98029.0,41.0117,41.0594,41.0022,41.0499,98029.0
2023-12-04 14:00:00,43.03,43.08,43.03,43.04,131246.0,41.0594,41.1071,41.0594,41.069,131246.0
2023-12-04 14:05:00,43.05,43.08,43.04,43.08,69629.0,41.0785,41.1071,41.069,41.1071,69629.0
2023-12-04 14:10:00,43.07,43.15,43.07,43.11,98890.0,41.0976,41.1739,41.0976,41.1358,98890.0
2023-12-04 14:15:00,43.11,43.12,43.07,43.09,108765.0,41.1358,41.1453,41.0976,41.1167,108765.0
2023-12-04 14:20:00,43.09,43.1,43.02,43.02,149799.0,41.1167,41.1262,41.0499,41.0499,149799.0
2023-12-04 14:25:00,43.02,43.04,42.99,43.01,101066.0,41.0499,41.069,41.0213,41.0403,101066.0
2023-12-04 14:30:00,43.01,43.05,42.99,43.0,148322.0,41.0403,41.0785,41.0213,41.0308,148322.0
2023-12-04 14:35:00,43.0,43.03,42.98,42.98,182568.0,41.0308,41.0594,41.0117,41.0117,182568.0
2023-12-04 14:40:00,42.98,43.04,42.97,43.04,103903.0,41.0117,41.069,41.0022,41.069,103903.0
2023-12-04 14:45:00,43.04,43.08,43.03,43.07,134964.0,41.069,41.1071,41.0594,41.0976,134964.0
2023-12-04 14:50:00,43.07,43.07,43.02,43.05,113673.0,41.0976,41.0976,41.0499,41.0785,113673.0
2023-12-04 14:55:00,43.05,43.05,42.98,43.02,123377.0,41.0785,41.0785,41.0117,41.0499,123377.0
2023-12-04 15:00:00,43.02,43.07,42.99,43.0,153095.0,41.0499,41.0976,41.0213,41.0308,153095.0
2023-12-04 15:05:00,43.0,43.05,42.98,43.04,137678.0,41.0308,41.0785,41.0117,41.069,137678.0
2023-12-04 15:10:00,43.04,43.08,43.02,43.07,147334.0,41.069,41.1071,41.0499,41.0976,147334.0
2023-12-04 15:15:00,43.07,43.1,43.06,43.08,143702.0,41.0976,41.1262,41.0881,41.1071,143702.0
2023-12-04 15:20:00,43.08,43.11,43.06,43.1,175667.0,41.1071,41.1358,41.0881,41.1262,175667.0
2023-12-04 15:25:00,43.09,43.11,43.06,43.09,170459.0,41.1167,41.1358,41.0881,41.1167,170459.0
2023-12-04 15:30:00,43.09,43.11,43.01,43.02,231558.0,41.1167,41.1358,41.0403,41.0499,231558.0
2023-12-04 15:35:00,43.02,43.04,42.99,43.04,240360.0,41.0499,41.069,41.0213,41.069,240360.0
2023-12-04 15:40:00,43.04,43.06,42.99,43.05,377268.0,41.069,41.0881,41.0213,41.0785,377268.0
2023-12-04 15:45:00,43.05,43.06,43.01,43.06,298150.0,41.0785,41.0881,41.0403,41.0881,298150.0
2023-12-04 15:50:00,43.05,43.12,43.05,43.08,660630.0,41.0785,41.1453,41.0785,41.1071,660630.0
2023-12-04 15:55:00,43.08,43.11,43.04,43.06,1201494.0,41.1071,41.1358,41.069,41.0881,1201494.0
2023-12-05 09:30:00,42.92,43.0,42.73,42.76,385004.0,40.9545,41.0308,40.7732,40.8018,385004.0
2023-12-05 09:35:00,42.76,42.85,42.72,42.84,196265.0,40.8018,40.8877,40.7636,40.8781,196265.0
2023-12-05 09:40:00,42.84,42.93,42.8,42.84,214711.0,40.8781,40.964,40.84,40.8781,214711.0
2023-12-05 09:45:00,42.84,42.95,42.84,42.86,178834.0,40.8781,40.9831,40.8781,40.8972,178834.0
2023-12-05 09:50:00,42.85,42.87,42.72,42.8,127875.0,40.8877,40.9068,40.7636,40.84,127875.0
2023-12-05 09:55:00,42.8,42.82,42.67,42.71,111964.0,40.84,40.859,40.7159,40.7541,111964.0
2023-12-05 10:00:00,42.73,42.96,42.73,42.89,222348.0,40.7732,40.9926,40.7732,40.9258,222348.0
2023-12-05 10:05:00,42.89,42.89,42.77,42.77,144202.0,40.9258,40.9258,40.8113,40.8113,144202.0
2023-12-05 10:10:00,42.77,42.83,42.71,42.8,199160.0,40.8113,40.8686,40.7541,40.84,199160.0
2023-12-05 10:15:00,42.79,42.8,42.62,42.64,306193.0,40.8304,40.84,40.6682,40.6873,306193.0
2023-12-05 10:20:00,42.63,42.71,42.59,42.7,204748.0,40.6777,40.7541,40.6396,40.7445,204748.0
2023-12-05 10:25:00,42.7,42.72,42.52,42.69,167737.0,40.7445,40.7636,40.5728,40.735,167737.0
2023-12-05 10:30:00,42.68,42.69,42.6,42.61,150540.0,40.7255,40.735,40.6491,40.6587,150540.0
2023-12-05 10:35:00,42.61,42.63,42.53,42.55,134204.0,40.6587,40.6777,40.5823,40.6014,134204.0
2023-12-05 10:40:00,42.55,42.6,42.51,42.58,101330.0,40.6014,40.6491,40.5632,40.63,101330.0
2023-12-05 10:45:00,42.57,42.63,42.56,42.63,161715.0,40.6205,40.6777,40.6109,40.6777,161715.0
2023-12-05 10:50:00,42.62,42.69,42.59,42.69,108478.0,40.6682,40.735,40.6396,40.735,108478.0
2023-12-05 10:55:00,42.69,42.81,42.68,42.8,128696.0,40.735,40.8495,40.7255,40.84,128696.0
2023-12-05 11:00:00,42.81,42.85,42.79,42.81,165140.0,40.8495,40.8877,40.8304,40.8495,165140.0
2023-12-05 11:05:00,42.81,42.82,42.79,42.79,132581.0,40.8495,40.859,40.8304,40.8304,132581.0
2023-12-05 11:10:00,42.8,42.81,42.74,42.77,94163.0,40.84,40.8495,40.7827,40.8113,94163.0
2023-12-05 11:15:00,42.77,42.78,42.54,42.56,224035.0,40.8113,40.8209,40.5919,40.6109,224035.0
2023-12-05 11:20:00,42.57,42.59,42.5,42.5,139985.0,40.6205,40.6396,40.5537,40.5537,139985.0
2023-12-05 11:25:00,42.5,42.59,42.48,42.56,130703.0,40.5537,40.6396,40.5346,40.6109,130703.0
2023-12-05 11:30:00,42.57,42.62,42.56,42.59,119875.0,40.6205,40.6682,40.6109,40.6396,119875.0
2023-12-05 11:35:00,42.59,42.61,42.54,42.56,108400.0,40.6396,40.6587,40.5919,40.6109,108400.0
2023-12-05 11:40:00,42.55,42.56,42.5,42.56,79733.0,40.6014,40.6109,40.5537,40.6109,79733.0
2023-12-05 11:45:00,42.56,42.58,42.54,42.55,144192.0,40.6109,40.63,40.5919,40.6014,144192.0
2023-12-05 11:50:00,42.55,42.57,42.42,42.44,139189.0,40.6014,40.6205,40.4774,40.4964,139189.0
2023-12-05 11:55:00,42.44,42.52,42.41,42.48,103346.0,40.4964,40.5728,40.4678,40.5346,103346.0
2023-12-05 12:00:00,42.48,42.52,42.47,42.48,112737.0,40.5346,40.5728,40.5251,40.5346,112737.0
2023-12-05 12:05:00,42.49,42.55,42.48,42.54,90083.0,40.5442,40.6014,40.5346,40.5919,90083.0
2023-12-05 12:10:00,42.54,42.57,42.46,42.46,143759.0,40.5919,40.6205,40.5155,40.5155,143759.0
2023-12-05 12:15:00,42.47,42.47,40.91,41.11,2669327.0,40.5251,40.5251,39.0365,39.2274,2669327.0
2023-12-05 12:20:00,41.1,41.52,40.69,41.31,2873428.0,39.2178,39.6186,38.8266,39.4182,2873428.0
2023-12-05 12:25:00,41.32,41.34,40.85,41.17,1111331.0,39.4277,39.4468,38.9793,39.2846,1111331.0
2023-12-05 12:30:00,41.17,41.41,40.95,41.32,770100.0,39.2846,39.5136,39.0747,39.4277,770100.0
2023-12-05 12:35:00,41.32,41.49,41.2,41.46,414104.0,39.4277,39.59,39.3132,39.5613,414104.0
2023-12-05 12:40:00,41.46,41.65,41.38,41.63,390914.0,39.5613,39.7426,39.485,39.7235,390914.0
2023-12-05 12:45:00,41.63,41.65,41.51,41.63,286669.0,39.7235,39.7426,39.609,39.7235,286669.0
2023-12-05 12:50:00,41.64,41.68,41.53,41.54,261256.0,39.7331,39.7712,39.6281,39.6377,261256.0
2023-12-05 12:55:00,41.54,41.56,41.37,41.49,362101.0,39.6377,39.6567,39.4754,39.59,362101.0
2023-12-05 13:00:00,41.48,41.53,41.37,41.42,248995.0,39.5804,39.6281,39.4754,39.5232,248995.0
2023-12-05 13:05:00,41.41,41.5,41.37,41.44,175941.0,39.5136,39.5995,39.4754,39.5422,175941.0
2023-12-05 13:10:00,41.44,41.49,41.39,41.48,183606.0,39.5422,39.59,39.4945,39.5804,183606.0
2023-12-05 13:15:00,41.48,41.64,41.47,41.56,194169.0,39.5804,39.7331,39.5709,39.6567,194169.0
2023-12-05 13:20:00,41.56,41.65,41.56,41.65,192821.0,39.6567,39.7426,39.6567,39.7426,192821.0
2023-12-05 13:25:00,41.66,41.68,41.59,41.68,131631.0,39.7522,39.7712,39.6854,39.7712,131631.0
2023-12-05 13:30:00,41.68,41.73,41.51,41.63,230969.0,39.7712,39.819,39.609,39.7235,230969.0
2023-12-05 13:35:00,41.63,41.75,41.6,41.72,94434.0,39.7235,39.838,39.6949,39.8094,94434.0
2023-12-05 13:40:00,41.73,41.74,41.63,41.64,139291.0,39.819,39.8285,39.7235,39.7331,139291.0
2023-12-05 13:45:00,41.65,41.65,41.54,41.59,109957.0,39.7426,39.7426,39.6377,39.6854,109957.0
2023-12-05 13:50:00,41.58,41.67,41.55,41.67,97833.0,39.6758,39.7617,39.6472,39.7617,97833.0
2023-12-05 13:55:00,41.66,41.68,41.59,41.61,142142.0,39.7522,39.7712,39.6854,39.7045,142142.0
2023-12-05 14:00:00,41.61,41.69,41.61,41.68,88145.0,39.7045,39.7808,39.7045,39.7712,88145.0
2023-12-05 14:05:00,41.69,41.72,41.65,41.71,114965.0,39.7808,39.8094,39.7426,39.7999,114965.0
2023-12-05 14:10:00,41.7,41.71,41.64,41.67,150795.0,39.7903,39.7999,39.7331,39.7617,150795.0
2023-12-05 14:15:00,41.67,41.8,41.66,41.77,174155.0,39.7617,39.8858,39.7522,39.8571,174155.0
2023-12-05 14:20:00,41.77,41.8,41.7,41.72,155521.0,39.8571,39.8858,39.7903,39.8094,155521.0
2023-12-05 14:25:00,41.71,41.73,41.67,41.69,110707.0,39.7999,39.819,39.7617,39.7808,110707.0
2023-12-05 14:30:00,41.68,41.69,41.53,41.54,81833.0,39.7712,39.7808,39.6281,39.6377,81833.0
2023-12-05 14:35:00,41.53,41.55,41.45,41.51,118471.0,39.6281,39.6472,39.5518,39.609,118471.0
2023-12-05 14:40:00,41.5,41.53,41.48,41.52,92773.0,39.5995,39.6281,39.5804,39.6186,92773.0
2023-12-05 14:45:00,41.53,41.54,41.5,41.52,103041.0,39.6281,39.6377,39.5995,39.6186,103041.0
2023-12-05 14:50:00,41.52,41.54,41.49,41.49,91478.0,39.6186,39.6377,39.59,39.59,91478.0
2023-12-05 14:55:00,41.49,41.57,41.49,41.54,106643.0,39.59,39.6663,39.59,39.6377,106643.0
2023-12-05 15:00:00,41.54,41.55,41.44,41.44,112142.0,39.6377,39.6472,39.5422,39.5422,112142.0
2023-12-05 15:05:00,41.45,41.51,41.42,41.51,184046.0,39.5518,39.609,39.5232,39.609,184046.0
2023-12-05 15:10:00,41.51,41.52,41.48,41.52,131576.0,39.609,39.6186,39.5804,39.6186,131576.0
2023-12-05 15:15:00,41.52,41.53,41.45,41.48,142424.0,39.6186,39.6281,39.5518,39.5804,142424.0
2023-12-05 15:20:00,41.48,41.53,41.46,41.48,231513.0,39.5804,39.6281,39.5613,39.5804,231513.0
2023-12-05 15:25:00,41.48,41.53,41.48,41.51,148549.0,39.5804,39.6281,39.5804,39.609,148549.0
2023-12-05 15:30:00,41.52,41.54,41.45,41.46,192912.0,39.6186,39.6377,39.5518,39.5613,192912.0
2023-12-05 15:35:00,41.46,41.49,41.45,41.48,190072.0,39.5613,39.59,39.5518,39.5804,190072.0
2023-12-05 15:40:00,41.48,41.53,41.46,41.52,265888.0,39.5804,39.6281,39.5613,39.6186,265888.0
2023-12-05 15:45:00,41.52,41.55,41.49,41.52,321520.0,39.6186,39.6472,39.59,39.6186,321520.0
2023-12-05 15:50:00,41.52,41.56,41.5,41.51,616371.0,39.6186,39.6567,39.5995,39.609,616371.0
2023-12-05 15:55:00,41.51,41.65,41.5,41.62,1328136.0,39.609,39.7426,39.5995,39.714,1328136.0
2023-12-06 09:30:00,41.77,41.91,41.72,41.78,341236.0,39.8571,39.9907,39.8094,39.8667,341236.0
2023-12-06 09:35:00,41.78,41.79,41.45,41.54,309312.0,39.8667,39.8762,39.5518,39.6377,309312.0
2023-12-06 09:40:00,41.54,41.63,41.4,41.45,277464.0,39.6377,39.7235,39.5041,39.5518,277464.0
2023-12-06 09:45:00,41.45,41.48,41.37,41.39,181841.0,39.5518,39.5804,39.4754,39.4945,181841.0
2023-12-06 09:50:00,41.39,41.41,41.29,41.34,230339.0,39.4945,39.5136,39.3991,39.4468,230339.0
2023-12-06 09:55:00,41.35,41.6,41.28,41.6,234117.0,39.4564,39.6949,39.3896,39.6949,234117.0
2023-12-06 10:00:00,41.6,41.85,41.59,41.84,169908.0,39.6949,39.9335,39.6854,39.9239,169908.0
2023-12-06 10:05:00,41.84,42.0,41.84,41.98,146675.0,39.9239,40.0766,39.9239,40.0575,146675.0
2023-12-06 10:10:00,41.99,42.04,41.92,42.01,170546.0,40.0671,40.1148,40.0003,40.0861,170546.0
2023-12-06 10:15:00,42.01,42.07,41.97,41.98,146510.0,40.0861,40.1434,40.048,40.0575,146510.0
2023-12-06 10:20:00,41.98,42.02,41.81,41.86,208459.0,40.0575,40.0957,39.8953,39.943,208459.0
2023-12-06 10:25:00,41.86,41.92,41.81,41.82,257654.0,39.943,40.0003,39.8953,39.9048,257654.0
2023-12-06 10:30:00,41.82,41.88,41.8,41.87,130389.0,39.9048,39.9621,39.8858,39.9525,130389.0
2023-12-06 10:35:00,41.88,41.94,41.82,41.94,124360.0,39.9621,40.0193,39.9048,40.0193,124360.0
2023-12-06 10:40:00,41.94,41.96,41.9,41.91,142700.0,40.0193,40.0384,39.9812,39.9907,142700.0
2023-12-06 10:45:00,41.91,42.01,41.9,42.0,131248.0,39.9907,40.0861,39.9812,40.0766,131248.0
2023-12-06 10:50:00,42.0,42.02,41.96,41.97,115564.0,40.0766,40.0957,40.0384,40.048,115564.0
2023-12-06 10:55:00,41.97,41.98,41.93,41.97,93106.0,40.048,40.0575,40.0098,40.048,93106.0
2023-12-06 11:00:00,41.98,42.02,41.95,41.98,87016.0,40.0575,40.0957,40.0289,40.0575,87016.0
2023-12-06 11:05:00,41.97,41.98,41.92,41.95,118299.0,40.048,40.0575,40.0003,40.0289,118299.0
2023-12-06 11:10:00,41.96,42.06,41.95,42.0,459530.0,40.0384,40.1338,40.0289,40.0766,459530.0
2023-12-06 11:15:00,42.0,42.04,41.94,41.96,109267.0,40.0766,40.1148,40.0193,40.0384,109267.0
2023-12-06 11:20:00,41.96,42.0,41.9,41.96,116907.0,40.0384,40.0766,39.9812,40.0384,116907.0
2023-12-06 11:25:00,41.96,41.99,41.91,41.91,86550.0,40.0384,40.0671,39.9907,39.9907,86550.0
2023-12-06 11:30:00,41.91,41.92,41.77,41.84,171466.0,39.9907,40.0003,39.8571,39.9239,171466.0
2023-12-06 11:35:00,41.84,41.93,41.84,41.87,142291.0,39.9239,40.0098,39.9239,39.9525,142291.0
2023-12-06 11:40:00,41.86,41.87,41.82,41.86,96054.0,39.943,39.9525,39.9048,39.943,96054.0
2023-12-06 11:45:00,41.86,41.89,41.84,41.89,98079.0,39.943,39.9716,39.9239,39.9716,98079.0
2023-12-06 11:50:00,41.88,41.91,41.84,41.9,68522.0,39.9621,39.9907,39.9239,39.9812,68522.0
2023-12-06 11:55:00,41.9,41.94,41.88,41.94,79037.0,39.9812,40.0193,39.9621,40.0193,79037.0
2023-12-06 12:00:00,41.94,41.97,41.91,41.93,70723.0,40.0193,40.048,39.9907,40.0098,70723.0
2023-12-06 12:05:00,41.92,41.94,41.89,41.91,61690.0,40.0003,40.0193,39.9716,39.9907,61690.0
2023-12-06 12:10:00,41.91,41.92,41.86,41.87,56347.0,39.9907,40.0003,39.943,39.9525,56347.0
2023-12-06 12:15:00,41.87,41.89,41.8,41.8,74536.0,39.9525,39.9716,39.8858,39.8858,74536.0
2023-12-06 12:20:00,41.8,41.86,41.79,41.85,76610.0,39.8858,39.943,39.8762,39.9335,76610.0
2023-12-06 12:25:00,41.85,41.91,41.84,41.91,56657.0,39.9335,39.9907,39.9239,39.9907,56657.0
2023-12-06 12:30:00,41.91,41.92,41.89,41.91,55796.0,39.9907,40.0003,39.9716,39.9907,55796.0
2023-12-06 12:35:00,41.91,41.92,41.89,41.91,77985.0,39.9907,40.0003,39.9716,39.9907,77985.0
2023-12-06 12:40:00,41.91,41.94,41.89,41.9,75563.0,39.9907,40.0193,39.9716,39.9812,75563.0
2023-12-06 12:45:00,41.9,41.91,41.86,41.91,74730.0,39.9812,39.9907,39.943,39.9907,74730.0
2023-12-06 12:50:00,41.91,41.93,41.88,41.92,58983.0,39.9907,40.0098,39.9621,40.0003,58983.0
2023-12-06 12:55:00,41.92,41.92,41.86,41.88,34969.0,40.0003,40.0003,39.943,39.9621,34969.0
2023-12-06 13:00:00,41.88,41.92,41.85,41.86,67758.0,39.9621,40.0003,39.9335,39.943,67758.0
2023-12-06 13:05:00,41.85,41.85,41.78,41.83,90991.0,39.9335,39.9335,39.8667,39.9144,90991.0
2023-12-06 13:10:00,41.84,41.88,41.83,41.88,37513.0,39.9239,39.9621,39.9144,39.9621,37513.0
2023-12-06 13:15:00,41.88,41.9,41.86,41.9,50297.0,39.9621,39.9812,39.943,39.9812,50297.0
2023-12-06 13:20:00,41.9,41.92,41.86,41.87,74088.0,39.9812,40.0003,39.943,39.9525,74088.0
2023-12-06 13:25:00,41.86,41.92,41.84,41.89,139243.0,39.943,40.0003,39.9239,39.9716,139243.0
2023-12-06 13:30:00,41.89,41.9,41.85,41.86,69370.0,39.9716,39.9812,39.9335,39.943,69370.0
2023-12-06 13:35:00,41.86,41.86,41.82,41.86,41867.0,39.943,39.943,39.9048,39.943,41867.0
2023-12-06 13:40:00,41.86,41.9,41.84,41.89,68642.0,39.943,39.9812,39.9239,39.9716,68642.0
2023-12-06 13:45:00,41.89,41.91,41.87,41.88,60732.0,39.9716,39.9907,39.9525,39.9621,60732.0
2023-12-06 13:50:00,41.88,41.9,41.86,41.89,61301.0,39.9621,39.9812,39.943,39.9716,61301.0
2023-12-06 13:55:00,41.89,41.89,41.85,41.87,51188.0,39.9716,39.9716,39.9335,39.9525,51188.0
2023-12-06 14:00:00,41.87,41.88,41.84,41.87,52813.0,39.9525,39.9621,39.9239,39.9525,52813.0
2023-12-06 14:05:00,41.88,41.88,41.84,41.85,54274.0,39.9621,39.9621,39.9239,39.9335,54274.0
2023-12-06 14:10:00,41.84,41.86,41.82,41.84,59489.0,39.9239,39.943,39.9048,39.9239,59489.0
2023-12-06 14:15:00,41.84,41.84,41.82,41.84,68495.0,39.9239,39.9239,39.9048,39.9239,68495.0
2023-12-06 14:20:00,41.84,41.84,41.77,41.78,79970.0,39.9239,39.9239,39.8571,39.8667,79970.0
2023-12-06 14:25:00,41.77,41.78,41.73,41.74,85678.0,39.8571,39.8667,39.819,39.8285,85678.0
2023-12-06 14:30:00,41.73,41.76,41.71,41.76,55826.0,39.819,39.8476,39.7999,39.8476,55826.0
2023-12-06 14:35:00,41.76,41.77,41.73,41.77,84600.0,39.8476,39.8571,39.819,39.8571,84600.0
2023-12-06 14:40:00,41.77,41.77,41.69,41.7,80199.0,39.8571,39.8571,39.7808,39.7903,80199.0
2023-12-06 14:45:00,41.7,41.74,41.69,41.73,57206.0,39.7903,39.8285,39.7808,39.819,57206.0
2023-12-06 14:50:00,41.73,41.79,41.73,41.78,55313.0,39.819,39.8762,39.819,39.8667,55313.0
2023-12-06 14:55:00,41.78,41.79,41.71,41.75,136250.0,39.8667,39.8762,39.7999,39.838,136250.0
2023-12-06 15:00:00,41.74,41.77,41.73,41.76,76410.0,39.8285,39.8571,39.819,39.8476,76410.0
2023-12-06 15:05:00,41.75,41.76,41.72,41.75,75731.0,39.838,39.8476,39.8094,39.838,75731.0
2023-12-06 15:10:00,41.75,41.76,41.7,41.72,87242.0,39.838,39.8476,39.7903,39.8094,87242.0
2023-12-06 15:15:00,41.73,41.76,41.72,41.76,118419.0,39.819,39.8476,39.8094,39.8476,118419.0
2023-12-06 15:20:00,41.76,41.76,41.71,41.71,103672.0,39.8476,39.8476,39.7999,39.7999,103672.0
2023-12-06 15:25:00,41.72,41.73,41.69,41.7,115411.0,39.8094,39.819,39.7808,39.7903,115411.0
2023-12-06 15:30:00,41.7,41.7,41.64,41.66,186131.0,39.7903,39.7903,39.7331,39.7522,186131.0
2023-12-06 15:35:00,41.66,41.68,41.63,41.66,114314.0,39.7522,39.7712,39.7235,39.7522,114314.0
2023-12-06 15:40:00,41.66,41.68,41.64,41.66,163399.0,39.7522,39.7712,39.7331,39.7522,163399.0
2023-12-06 15:45:00,41.66,41.7,41.64,41.66,167604.0,39.7522,39.7903,39.7331,39.7522,167604.0
2023-12-06 15:50:00,41.66,41.67,41.61,41.63,361858.0,39.7522,39.7617,39.7045,39.7235,361858.0
2023-12-06 15:55:00,41.63,41.72,41.62,41.71,827215.0,39.7235,39.8094,39.714,39.7999,827215.0
2023-12-07 09:30:00,41.99,42.09,41.78,41.87,278734.0,40.0671,40.1625,39.8667,39.9525,278734.0
2023-12-07 09:35:00,41.88,42.0,41.83,41.98,175856.0,39.9621,40.0766,39.9144,40.0575,175856.0
2023-12-07 09:40:00,41.98,42.04,41.97,41.99,301533.0,40.0575,40.1148,40.048,40.0671,301533.0
2023-12-07 09:45:00,42.0,42.1,41.99,42.09,98302.0,40.0766,40.172,40.0671,40.1625,98302.0
2023-12-07 09:50:00,42.09,42.27,42.09,42.25,153586.0,40.1625,40.3342,40.1625,40.3151,153586.0
2023-12-07 09:55:00,42.25,42.36,42.18,42.3,191083.0,40.3151,40.4201,40.2484,40.3629,191083.0
2023-12-07 10:00:00,42.31,42.46,42.25,42.43,228165.0,40.3724,40.5155,40.3151,40.4869,228165.0
2023-12-07 10:05:00,42.43,42.54,42.42,42.51,383317.0,40.4869,40.5919,40.4774,40.5632,383317.0
2023-12-07 10:10:00,42.51,42.58,42.48,42.58,279404.0,40.5632,40.63,40.5346,40.63,279404.0
2023-12-07 10:15:00,42.58,42.64,42.49,42.52,222809.0,40.63,40.6873,40.5442,40.5728,222809.0
2023-12-07 10:20:00,42.52,42.62,42.51,42.54,218703.0,40.5728,40.6682,40.5632,40.5919,218703.0
2023-12-07 10:25:00,42.55,42.61,42.53,42.57,206692.0,40.6014,40.6587,40.5823,40.6205,206692.0
2023-12-07 10:30:00,42.57,42.67,42.56,42.61,184599.0,40.6205,40.7159,40.6109,40.6587,184599.0
2023-12-07 10:35:00,42.61,42.69,42.58,42.66,214281.0,40.6587,40.735,40.63,40.7064,214281.0
2023-12-07 10:40:00,42.66,42.66,42.57,42.62,138139.0,40.7064,40.7064,40.6205,40.6682,138139.0
2023-12-07 10:45:00,42.61,42.64,42.58,42.59,198925.0,40.6587,40.6873,40.63,40.6396,198925.0
2023-12-07 10:50:00,42.59,42.64,42.58,42.64,269578.0,40.6396,40.6873,40.63,40.6873,269578.0
2023-12-07 10:55:00,42.64,42.67,42.56,42.58,166014.0,40.6873,40.7159,40.6109,40.63,166014.0
2023-12-07 11:00:00,42.58,42.61,42.56,42.59,143140.0,40.63,40.6587,40.6109,40.6396,143140.0
2023-12-07 11:05:00,42.58,42.59,42.54,42.55,117440.0,40.63,40.6396,40.5919,40.6014,117440.0
2023-12-07 11:10:00,42.55,42.57,42.48,42.48,133863.0,40.6014,40.6205,40.5346,40.5346,133863.0
2023-12-07 11:15:00,42.48,42.5,42.42,42.44,109033.0,40.5346,40.5537,40.4774,40.4964,109033.0
2023-12-07 11:20:00,42.44,42.48,42.43,42.46,98468.0,40.4964,40.5346,40.4869,40.5155,98468.0
2023-12-07 11:25:00,42.46,42.5,42.45,42.5,82394.0,40.5155,40.5537,40.506,40.5537,82394.0
2023-12-07 11:30:00,42.49,42.57,42.47,42.53,124444.0,40.5442,40.6205,40.5251,40.5823,124444.0
2023-12-07 11:35:00,42.53,42.57,42.52,42.55,116872.0,40.5823,40.6205,40.5728,40.6014,116872.0
2023-12-07 11:40:00,42.55,42.57,42.47,42.48,113068.0,40.6014,40.6205,40.5251,40.5346,113068.0
2023-12-07 11:45:00,42.48,42.51,42.44,42.44,133832.0,40.5346,40.5632,40.4964,40.4964,133832.0
2023-12-07 11:50:00,42.45,42.53,42.44,42.52,172154.0,40.506,40.5823,40.4964,40.5728,172154.0
2023-12-07 11:55:00,42.53,42.54,42.49,42.53,122422.0,40.5823,40.5919,40.5442,40.5823,122422.0
2023-12-07 12:00:00,42.53,42.55,42.51,42.52,110451.0,40.5823,40.6014,40.5632,40.5728,110451.0
2023-12-07 12:05:00,42.52,42.56,42.51,42.51,76257.0,40.5728,40.6109,40.5632,40.5632,76257.0
2023-12-07 12:10:00,42.52,42.53,42.42,42.42,99731.0,40.5728,40.5823,40.4774,40.4774,99731.0
2023-12-07 12:15:00,42.42,42.53,42.41,42.53,137291.0,40.4774,40.5823,40.4678,40.5823,137291.0
2023-12-07 12:20:00,42.52,42.58,42.51,42.53,116567.0,40.5728,40.63,40.5632,40.5823,116567.0
2023-12-07 12:25:00,42.54,42.6,42.53,42.58,91613.0,40.5919,40.6491,40.5823,40.63,91613.0
2023-12-07 12:30:00,42.58,42.59,42.54,42.55,66837.0,40.63,40.6396,40.5919,40.6014,66837.0
2023-12-07 12:35:00,42.55,42.58,42.52,42.55,88262.0,40.6014,40.63,40.5728,40.6014,88262.0
2023-12-07 12:40:00,42.55,42.56,42.48,42.49,163564.0,40.6014,40.6109,40.5346,40.5442,163564.0
2023-12-07 12:45:00,42.5,42.51,42.47,42.48,60785.0,40.5537,40.5632,40.5251,40.5346,60785.0
2023-12-07 12:50:00,42.49,42.49,42.44,42.48,83856.0,40.5442,40.5442,40.4964,40.5346,83856.0
2023-12-07 12:55:00,42.47,42.49,42.44,42.45,81631.0,40.5251,40.5442,40.4964,40.506,81631.0
2023-12-07 13:00:00,42.45,42.48,42.44,42.44,101631.0,40.506,40.5346,40.4964,40.4964,101631.0
2023-12-07 13:05:00,42.45,42.46,42.41,42.44,62732.0,40.506,40.5155,40.4678,40.4964,62732.0
2023-12-07 13:10:00,42.44,42.45,42.42,42.43,63998.0,40.4964,40.506,40.4774,40.4869,63998.0
2023-12-07 13:15:00,42.43,42.44,42.41,42.43,78929.0,40.4869,40.4964,40.4678,40.4869,78929.0
2023-12-07 13:20:00,42.43,42.44,42.39,42.44,74623.0,40.4869,40.4964,40.4487,40.4964,74623.0
2023-12-07 13:25:00,42.44,42.44,42.36,42.39,92590.0,40.4964,40.4964,40.4201,40.4487,92590.0
2023-12-07 13:30:00,42.38,42.43,42.37,42.41,83062.0,40.4392,40.4869,40.4297,40.4678,83062.0
2023-12-07 13:35:00,42.41,42.45,42.39,42.45,81397.0,40.4678,40.506,40.4487,40.506,81397.0
2023-12-07 13:40:00,42.45,42.46,42.43,42.45,64760.0,40.506,40.5155,40.4869,40.506,64760.0
2023-12-07 13:45:00,42.46,42.5,42.45,42.48,58565.0,40.5155,40.5537,40.506,40.5346,58565.0
2023-12-07 13:50:00,42.48,42.49,42.45,42.45,65791.0,40.5346,40.5442,40.506,40.506,65791.0
2023-12-07 13:55:00,42.45,42.48,42.45,42.48,31271.0,40.506,40.5346,40.506,40.5346,31271.0
2023-12-07 14:00:00,42.48,42.5,42.43,42.44,74236.0,40.5346,40.5537,40.4869,40.4964,74236.0
2023-12-07 14:05:00,42.44,42.45,42.43,42.45,54772.0,40.4964,40.506,40.4869,40.506,54772.0
2023-12-07 14:10:00,42.45,42.45,42.37,42.37,86430.0,40.506,40.506,40.4297,40.4297,86430.0
2023-12-07 14:15:00,42.38,42.42,42.37,42.4,93506.0,40.4392,40.4774,40.4297,40.4583,93506.0
2023-12-07 14:20:00,42.39,42.44,42.38,42.44,71095.0,40.4487,40.4964,40.4392,40.4964,71095.0
2023-12-07 14:25:00,42.44,42.44,42.4,42.41,77880.0,40.4964,40.4964,40.4583,40.4678,77880.0
2023-12-07 14:30:00,42.42,42.43,42.37,42.38,76209.0,40.4774,40.4869,40.4297,40.4392,76209.0
2023-12-07 14:35:00,42.37,42.38,42.32,42.34,134684.0,40.4297,40.4392,40.3819,40.401,134684.0
2023-12-07 14:40:00,42.34,42.36,42.31,42.32,101578.0,40.401,40.4201,40.3724,40.3819,101578.0
2023-12-07 14:45:00,42.33,42.34,42.31,42.33,114271.0,40.3915,40.401,40.3724,40.3915,114271.0
2023-12-07 14:50:00,42.33,42.33,42.31,42.32,82459.0,40.3915,40.3915,40.3724,40.3819,82459.0
2023-12-07 14:55:00,42.33,42.33,42.3,42.3,78594.0,40.3915,40.3915,40.3629,40.3629,78594.0
2023-12-07 15:00:00,42.3,42.4,42.3,42.4,106404.0,40.3629,40.4583,40.3629,40.4583,106404.0
2023-12-07 15:05:00,42.4,42.41,42.34,42.36,153873.0,40.4583,40.4678,40.401,40.4201,153873.0
2023-12-07 15:10:00,42.37,42.37,42.35,42.37,100010.0,40.4297,40.4297,40.4106,40.4297,100010.0
2023-12-07 15:15:00,42.37,42.38,42.36,42.37,163823.0,40.4297,40.4392,40.4201,40.4297,163823.0
2023-12-07 15:20:00,42.37,42.38,42.36,42.38,93139.0,40.4297,40.4392,40.4201,40.4392,93139.0
2023-12-07 15:25:00,42.38,42.38,42.27,42.28,519056.0,40.4392,40.4392,40.3342,40.3438,519056.0
2023-12-07 15:30:00,42.27,42.28,42.17,42.17,534705.0,40.3342,40.3438,40.2388,40.2388,534705.0
2023-12-07 15:35:00,42.17,42.2,42.14,42.2,178805.0,40.2388,40.2674,40.2102,40.2674,178805.0
2023-12-07 15:40:00,42.19,42.23,42.16,42.16,224546.0,40.2579,40.2961,40.2293,40.2293,224546.0
2023-12-07 15:45:00,42.16,42.17,42.13,42.16,425353.0,40.2293,40.2388,40.2006,40.2293,425353.0
2023-12-07 15:50:00,42.16,42.17,42.1,42.14,470748.0,40.2293,40.2388,40.172,40.2102,470748.0
2023-12-07 15:55:00,42.14,42.19,42.12,42.15,1248586.0,40.2102,40.2579,40.1911,40.2197,1248586.0
2023-12-08 09:30:00,41.7,41.95,41.7,41.9,314207.0,39.7903,40.0289,39.7903,39.9812,314207.0
2023-12-08 09:35:00,41.9,41.91,41.66,41.66,219713.0,39.9812,39.9907,39.7522,39.7522,219713.0
2023-12-08 09:40:00,41.67,41.8,41.67,41.8,153891.0,39.7617,39.8858,39.7617,39.8858,153891.0
2023-12-08 09:45:00,41.8,41.87,41.74,41.85,146392.0,39.8858,39.9525,39.8285,39.9335,146392.0
2023-12-08 09:50:00,41.86,41.95,41.79,41.8,166339.0,39.943,40.0289,39.8762,39.8858,166339.0
2023-12-08 09:55:00,41.82,41.86,41.79,41.82,123607.0,39.9048,39.943,39.8762,39.9048,123607.0
2023-12-08 10:00:00,41.84,42.05,41.83,42.05,184783.0,39.9239,40.1243,39.9144,40.1243,184783.0
2023-12-08 10:05:00,42.05,42.14,41.97,42.12,161572.0,40.1243,40.2102,40.048,40.1911,161572.0
2023-12-08 10:10:00,42.12,42.16,42.09,42.14,118726.0,40.1911,40.2293,40.1625,40.2102,118726.0
2023-12-08 10:15:00,42.13,42.23,42.12,42.16,138772.0,40.2006,40.2961,40.1911,40.2293,138772.0
2023-12-08 10:20:00,42.16,42.24,42.15,42.23,86759.0,40.2293,40.3056,40.2197,40.2961,86759.0
2023-12-08 10:25:00,42.23,42.24,42.16,42.19,75696.0,40.2961,40.3056,40.2293,40.2579,75696.0
2023-12-08 10:30:00,42.18,42.2,42.04,42.04,129205.0,40.2484,40.2674,40.1148,40.1148,129205.0
2023-12-08 10:35:00,42.04,42.07,41.95,42.01,176614.0,40.1148,40.1434,40.0289,40.0861,176614.0
2023-12-08 10:40:00,42.01,42.08,41.99,42.07,126131.0,40.0861,40.1529,40.0671,40.1434,126131.0
2023-12-08 10:45:00,42.06,42.07,42.01,42.02,127613.0,40.1338,40.1434,40.0861,40.0957,127613.0
2023-12-08 10:50:00,42.02,42.15,41.99,42.09,179019.0,40.0957,40.2197,40.0671,40.1625,179019.0
2023-12-08 10:55:00,42.1,42.15,42.05,42.09,475900.0,40.172,40.2197,40.1243,40.1625,475900.0
2023-12-08 11:00:00,42.09,42.1,42.03,42.05,169339.0,40.1625,40.172,40.1052,40.1243,169339.0
2023-12-08 11:05:00,42.04,42.04,41.92,41.98,130632.0,40.1148,40.1148,40.0003,40.0575,130632.0
2023-12-08 11:10:00,41.98,42.01,41.96,41.98,87752.0,40.0575,40.0861,40.0384,40.0575,87752.0
2023-12-08 11:15:00,41.98,41.99,41.9,41.91,133884.0,40.0575,40.0671,39.9812,39.9907,133884.0
2023-12-08 11:20:00,41.91,41.96,41.88,41.95,127741.0,39.9907,40.0384,39.9621,40.0289,127741.0
2023-12-08 11:25:00,41.95,42.01,41.94,42.0,101898.0,40.0289,40.0861,40.0193,40.0766,101898.0
2023-12-08 11:30:00,42.0,42.01,41.95,41.97,99637.0,40.0766,40.0861,40.0289,40.048,99637.0
2023-12-08 11:35:00,41.97,41.99,41.9,41.94,71719.0,40.048,40.0671,39.9812,40.0193,71719.0
2023-12-08 11:40:00,41.94,41.95,41.9,41.95,57448.0,40.0193,40.0289,39.9812,40.0289,57448.0
2023-12-08 11:45:00,41.95,42.02,41.94,42.02,74347.0,40.0289,40.0957,40.0193,40.0957,74347.0
2023-12-08 11:50:00,42.02,42.02,41.98,42.01,82974.0,40.0957,40.0957,40.0575,40.0861,82974.0
2023-12-08 11:55:00,42.02,42.03,41.99,42.0,70004.0,40.0957,40.1052,40.0671,40.0766,70004.0
2023-12-08 12:00:00,42.0,42.01,41.92,41.93,832990.0,40.0766,40.0861,40.0003,40.0098,832990.0
2023-12-08 12:05:00,41.93,41.98,41.91,41.97,94232.0,40.0098,40.0575,39.9907,40.048,94232.0
2023-12-08 12:10:00,41.98,41.98,41.91,41.95,97719.0,40.0575,40.0575,39.9907,40.0289,97719.0
2023-12-08 12:15:00,41.94,41.99,41.9,41.95,174991.0,40.0193,40.0671,39.9812,40.0289,174991.0
2023-12-08 12:20:00,41.96,42.0,41.93,41.98,91892.0,40.0384,40.0766,40.0098,40.0575,91892.0
2023-12-08 12:25:00,41.98,42.0,41.93,41.94,95233.0,40.0575,40.0766,40.0098,40.0193,95233.0
2023-12-08 12:30:00,41.95,41.96,41.91,41.91,97437.0,40.0289,40.0384,39.9907,39.9907,97437.0
2023-12-08 12:35:00,41.92,41.95,41.89,41.95,142694.0,40.0003,40.0289,39.9716,40.0289,142694.0
2023-12-08 12:40:00,41.95,41.99,41.93,41.99,61507.0,40.0289,40.0671,40.0098,40.0671,61507.0
2023-12-08 12:45:00,41.99,42.0,41.97,41.98,56687.0,40.0671,40.0766,40.048,40.0575,56687.0
2023-12-08 12:50:00,41.99,42.01,41.98,42.01,90953.0,40.0671,40.0861,40.0575,40.0861,90953.0
2023-12-08 12:55:00,42.0,42.01,41.98,42.0,59083.0,40.0766,40.0861,40.0575,40.0766,59083.0
2023-12-08 13:00:00,42.0,42.02,41.99,42.01,70557.0,40.0766,40.0957,40.0671,40.0861,70557.0
2023-12-08 13:05:00,42.01,42.02,41.99,42.01,107818.0,40.0861,40.0957,40.0671,40.0861,107818.0
2023-12-08 13:10:00,42.01,42.02,41.99,42.0,93327.0,40.0861,40.0957,40.0671,40.0766,93327.0
2023-12-08 13:15:00,42.01,42.02,41.99,42.01,122042.0,40.0861,40.0957,40.0671,40.0861,122042.0
2023-12-08 13:20:00,42.01,42.02,41.98,42.0,71301.0,40.0861,40.0957,40.0575,40.0766,71301.0
2023-12-08 13:25:00,42.0,42.02,41.99,42.01,61251.0,40.0766,40.0957,40.0671,40.0861,61251.0
2023-12-08 13:30:00,42.01,42.01,41.97,42.0,73513.0,40.0861,40.0861,40.048,40.0766,73513.0
2023-12-08 13:35:00,42.0,42.01,41.97,41.99,125356.0,40.0766,40.0861,40.048,40.0671,125356.0
2023-12-08 13:40:00,41.99,41.99,41.97,41.98,54908.0,40.0671,40.0671,40.048,40.0575,54908.0
2023-12-08 13:45:00,41.98,42.0,41.97,42.0,78402.0,40.0575,40.0766,40.048,40.0766,78402.0
2023-12-08 13:50:00,42.0,42.02,41.99,42.01,114961.0,40.0766,40.0957,40.0671,40.0861,114961.0
2023-12-08 13:55:00,42.0,42.01,41.98,42.0,323676.0,40.0766,40.0861,40.0575,40.0766,323676.0
2023-12-08 14:00:00,41.99,42.01,41.97,41.97,123432.0,40.0671,40.0861,40.048,40.048,123432.0
2023-12-08 14:05:00,41.97,41.97,41.93,41.95,128376.0,40.048,40.048,40.0098,40.0289,128376.0
2023-12-08 14:10:00,41.95,41.97,41.94,41.97,91727.0,40.0289,40.048,40.0193,40.048,91727.0
2023-12-08 14:15:00,41.96,42.0,41.95,42.0,132306.0,40.0384,40.0766,40.0289,40.0766,132306.0
2023-12-08 14:20:00,42.0,42.01,41.98,42.0,127367.0,40.0766,40.0861,40.0575,40.0766,127367.0
2023-12-08 14:25:00,42.0,42.0,41.98,41.99,95317.0,40.0766,40.0766,40.0575,40.0671,95317.0
2023-12-08 14:30:00,41.99,42.01,41.99,42.01,116417.0,40.0671,40.0861,40.0671,40.0861,116417.0
2023-12-08 14:35:00,42.01,42.01,41.97,42.01,104657.0,40.0861,40.0861,40.048,40.0861,104657.0
2023-12-08 14:40:00,42.01,42.03,41.98,42.01,172547.0,40.0861,40.1052,40.0575,40.0861,172547.0
2023-12-08 14:45:00,42.01,42.01,41.98,42.01,174468.0,40.0861,40.0861,40.0575,40.0861,174468.0
2023-12-08 14:50:00,42.01,42.01,41.97,41.98,109531.0,40.0861,40.0861,40.048,40.0575,109531.0
2023-12-08 14:55:00,41.99,42.0,41.97,41.98,106597.0,40.0671,40.0766,40.048,40.0575,106597.0
2023-12-08 15:00:00,41.98,42.05,41.98,42.03,155429.0,40.0575,40.1243,40.0575,40.1052,155429.0
2023-12-08 15:05:00,42.03,42.04,41.99,42.02,105091.0,40.1052,40.1148,40.0671,40.0957,105091.0
2023-12-08 15:10:00,42.03,42.03,41.99,42.01,115352.0,40.1052,40.1052,40.0671,40.0861,115352.0
2023-12-08 15:15:00,42.01,42.01,41.96,41.97,109604.0,40.0861,40.0861,40.0384,40.048,109604.0
2023-12-08 15:20:00,41.97,42.0,41.95,41.98,167446.0,40.048,40.0766,40.0289,40.0575,167446.0
2023-12-08 15:25:00,41.98,42.11,41.97,42.09,203397.0,40.0575,40.1816,40.048,40.1625,203397.0
2023-12-08 15:30:00,42.09,42.17,42.08,42.16,185050.0,40.1625,40.2388,40.1529,40.2293,185050.0
2023-12-08 15:35:00,42.16,42.22,42.15,42.2,133242.0,40.2293,40.2865,40.2197,40.2674,133242.0
2023-12-08 15:40:00,42.2,42.2,42.12,42.14,241269.0,40.2674,40.2674,40.1911,40.2102,241269.0
2023-12-08 15:45:00,42.14,42.17,42.1,42.13,280099.0,40.2102,40.2388,40.172,40.2006,280099.0
2023-12-08 15:50:00,42.12,42.15,42.07,42.08,439042.0,40.1911,40.2197,40.1434,40.1529,439042.0
2023-12-08 15:55:00,42.08,42.14,42.06,42.08,1149109.0,40.1529,40.2102,40.1338,40.1529,1149109.0
2023-12-11 09:30:00,42.73,43.01,42.65,42.75,904311.0,40.7732,41.0403,40.6968,40.7922,904311.0
2023-12-11 09:35:00,42.76,42.94,42.76,42.81,304533.0,40.8018,40.9735,40.8018,40.8495,304533.0
2023-12-11 09:40:00,42.81,42.81,42.49,42.53,203257.0,40.8495,40.8495,40.5442,40.5823,203257.0
2023-12-11 09:45:00,42.54,42.6,42.26,42.3,200432.0,40.5919,40.6491,40.3247,40.3629,200432.0
2023-12-11 09:50:00,42.3,42.32,42.19,42.24,173076.0,40.3629,40.3819,40.2579,40.3056,173076.0
2023-12-11 09:55:00,42.25,42.26,42.14,42.24,160413.0,40.3151,40.3247,40.2102,40.3056,160413.0
2023-12-11 10:00:00,42.24,42.29,42.14,42.21,157342.0,40.3056,40.3533,40.2102,40.277,157342.0
2023-12-11 10:05:00,42.21,42.31,42.19,42.3,171823.0,40.277,40.3724,40.2579,40.3629,171823.0
2023-12-11 10:10:00,42.31,42.49,42.31,42.49,137280.0,40.3724,40.5442,40.3724,40.5442,137280.0
2023-12-11 10:15:00,42.49,42.55,42.44,42.53,132241.0,40.5442,40.6014,40.4964,40.5823,132241.0
2023-12-11 10:20:00,42.54,42.54,42.47,42.49,161709.0,40.5919,40.5919,40.5251,40.5442,161709.0
2023-12-11 10:25:00,42.48,42.65,42.43,42.63,145257.0,40.5346,40.6968,40.4869,40.6777,145257.0
2023-12-11 10:30:00,42.64,42.8,42.64,42.79,303313.0,40.6873,40.84,40.6873,40.8304,303313.0
2023-12-11 10:35:00,42.79,42.81,42.65,42.69,163935.0,40.8304,40.8495,40.6968,40.735,163935.0
2023-12-11 10:40:00,42.69,42.7,42.63,42.64,111555.0,40.735,40.7445,40.6777,40.6873,111555.0
2023-12-11 10:45:00,42.64,42.72,42.63,42.7,126083.0,40.6873,40.7636,40.6777,40.7445,126083.0
2023-12-11 10:50:00,42.7,42.71,42.63,42.68,131409.0,40.7445,40.7541,40.6777,40.7255,131409.0
2023-12-11 10:55:00,42.68,42.72,42.65,42.66,189770.0,40.7255,40.7636,40.6968,40.7064,189770.0
2023-12-11 11:00:00,42.65,42.69,42.58,42.59,155820.0,40.6968,40.735,40.63,40.6396,155820.0
2023-12-11 11:05:00,42.59,42.63,42.54,42.59,284715.0,40.6396,40.6777,40.5919,40.6396,284715.0
2023-12-11 11:10:00,42.59,42.62,42.56,42.58,179775.0,40.6396,40.6682,40.6109,40.63,179775.0
2023-12-11 11:15:00,42.59,42.59,42.52,42.58,169820.0,40.6396,40.6396,40.5728,40.63,169820.0
2023-12-11 11:20:00,42.58,42.6,42.55,42.57,147350.0,40.63,40.6491,40.6014,40.6205,147350.0
2023-12-11 11:25:00,42.57,42.62,42.56,42.59,138879.0,40.6205,40.6682,40.6109,40.6396,138879.0
2023-12-11 11:30:00,42.59,42.61,42.47,42.58,209717.0,40.6396,40.6587,40.5251,40.63,209717.0
2023-12-11 11:35:00,42.57,42.7,42.56,42.69,105243.0,40.6205,40.7445,40.6109,40.735,105243.0
2023-12-11 11:40:00,42.69,42.72,42.66,42.67,107043.0,40.735,40.7636,40.7064,40.7159,107043.0
2023-12-11 11:45:00,42.68,42.73,42.67,42.72,77103.0,40.7255,40.7732,40.7159,40.7636,77103.0
2023-12-11 11:50:00,42.72,42.77,42.7,42.75,138810.0,40.7636,40.8113,40.7445,40.7922,138810.0
2023-12-11 11:55:00,42.76,42.78,42.73,42.76,133551.0,40.8018,40.8209,40.7732,40.8018,133551.0
2023-12-11 12:00:00,42.76,42.78,42.72,42.76,95087.0,40.8018,40.8209,40.7636,40.8018,95087.0
2023-12-11 12:05:00,42.76,42.81,42.75,42.8,87608.0,40.8018,40.8495,40.7922,40.84,87608.0
2023-12-11 12:10:00,42.81,42.83,42.76,42.77,81861.0,40.8495,40.8686,40.8018,40.8113,81861.0
2023-12-11 12:15:00,42.76,42.78,42.71,42.72,96457.0,40.8018,40.8209,40.7541,40.7636,96457.0
2023-12-11 12:20:00,42.72,42.75,42.68,42.75,123540.0,40.7636,40.7922,40.7255,40.7922,123540.0
2023-12-11 12:25:00,42.75,42.76,42.69,42.75,105701.0,40.7922,40.8018,40.735,40.7922,105701.0
2023-12-11 12:30:00,42.75,42.76,42.7,42.71,79533.0,40.7922,40.8018,40.7445,40.7541,79533.0
2023-12-11 12:35:00,42.7,42.71,42.69,42.7,52378.0,40.7445,40.7541,40.735,40.7445,52378.0
2023-12-11 12:40:00,42.71,42.72,42.69,42.71,97636.0,40.7541,40.7636,40.735,40.7541,97636.0
2023-12-11 12:45:00,42.71,42.77,42.69,42.75,123198.0,40.7541,40.8113,40.735,40.7922,123198.0
2023-12-11 12:50:00,42.76,42.77,42.74,42.76,76809.0,40.8018,40.8113,40.7827,40.8018,76809.0
2023-12-11 12:55:00,42.76,42.76,42.73,42.75,66099.0,40.8018,40.8018,40.7732,40.7922,66099.0
2023-12-11 13:00:00,42.74,42.76,42.68,42.76,99079.0,40.7827,40.8018,40.7255,40.8018,99079.0
2023-12-11 13:05:00,42.76,42.81,42.74,42.77,163851.0,40.8018,40.8495,40.7827,40.8113,163851.0
2023-12-11 13:10:00,42.77,42.79,42.75,42.76,69913.0,40.8113,40.8304,40.7922,40.8018,69913.0
2023-12-11 13:15:00,42.75,42.78,42.74,42.77,72970.0,40.7922,40.8209,40.7827,40.8113,72970.0
2023-12-11 13:20:00,42.77,42.79,42.76,42.77,70760.0,40.8113,40.8304,40.8018,40.8113,70760.0
2023-12-11 13:25:00,42.77,42.81,42.75,42.79,86024.0,40.8113,40.8495,40.7922,40.8304,86024.0
2023-12-11 13:30:00,42.79,42.81,42.78,42.8,62324.0,40.8304,40.8495,40.8209,40.84,62324.0
2023-12-11 13:35:00,42.79,42.86,42.79,42.86,87705.0,40.8304,40.8972,40.8304,40.8972,87705.0
2023-12-11 13:40:00,42.86,42.88,42.85,42.87,75532.0,40.8972,40.9163,40.8877,40.9068,75532.0
2023-12-11 13:45:00,42.86,42.89,42.81,42.82,89342.0,40.8972,40.9258,40.8495,40.859,89342.0
2023-12-11 13:50:00,42.82,42.85,42.81,42.84,77327.0,40.859,40.8877,40.8495,40.8781,77327.0
2023-12-11 13:55:00,42.84,42.86,42.83,42.84,81591.0,40.8781,40.8972,40.8686,40.8781,81591.0
2023-12-11 14:00:00,42.84,42.85,42.79,42.8,85833.0,40.8781,40.8877,40.8304,40.84,85833.0
2023-12-11 14:05:00,42.8,42.82,42.76,42.76,81118.0,40.84,40.859,40.8018,40.8018,81118.0
2023-12-11 14:10:00,42.77,42.77,42.7,42.71,77730.0,40.8113,40.8113,40.7445,40.7541,77730.0
2023-12-11 14:15:00,42.71,42.72,42.65,42.65,142016.0,40.7541,40.7636,40.6968,40.6968,142016.0
2023-12-11 14:20:00,42.65,42.68,42.62,42.66,195911.0,40.6968,40.7255,40.6682,40.7064,195911.0
2023-12-11 14:25:00,42.66,42.67,42.63,42.64,85320.0,40.7064,40.7159,40.6777,40.6873,85320.0
2023-12-11 14:30:00,42.65,42.65,42.57,42.59,160740.0,40.6968,40.6968,40.6205,40.6396,160740.0
2023-12-11 14:35:00,42.58,42.59,42.56,42.58,200121.0,40.63,40.6396,40.6109,40.63,200121.0
2023-12-11 14:40:00,42.58,42.62,42.57,42.62,66965.0,40.63,40.6682,40.6205,40.6682,66965.0
2023-12-11 14:45:00,42.62,42.66,42.6,42.66,72263.0,40.6682,40.7064,40.6491,40.7064,72263.0
2023-12-11 14:50:00,42.66,42.66,42.58,42.6,154065.0,40.7064,40.7064,40.63,40.6491,154065.0
2023-12-11 14:55:00,42.59,42.62,42.58,42.61,113606.0,40.6396,40.6682,40.63,40.6587,113606.0
2023-12-11 15:00:00,42.6,42.68,42.59,42.68,105641.0,40.6491,40.7255,40.6396,40.7255,105641.0
2023-12-11 15:05:00,42.68,42.75,42.67,42.73,171983.0,40.7255,40.7922,40.7159,40.7732,171983.0
2023-12-11 15:10:00,42.74,42.77,42.72,42.75,192862.0,40.7827,40.8113,40.7636,40.7922,192862.0
2023-12-11 15:15:00,42.75,42.77,42.71,42.76,144204.0,40.7922,40.8113,40.7541,40.8018,144204.0
2023-12-11 15:20:00,42.76,42.77,42.71,42.77,185917.0,40.8018,40.8113,40.7541,40.8113,185917.0
2023-12-11 15:25:00,42.77,42.77,42.71,42.73,214004.0,40.8113,40.8113,40.7541,40.7732,214004.0
2023-12-11 15:30:00,42.73,42.74,42.65,42.68,170362.0,40.7732,40.7827,40.6968,40.7255,170362.0
2023-12-11 15:35:00,42.68,42.72,42.65,42.72,196324.0,40.7255,40.7636,40.6968,40.7636,196324.0
2023-12-11 15:40:00,42.72,42.74,42.71,42.73,135003.0,40.7636,40.7827,40.7541,40.7732,135003.0
2023-12-11 15:45:00,42.73,42.75,42.69,42.7,254261.0,40.7732,40.7922,40.735,40.7445,254261.0
2023-12-11 15:50:00,42.69,42.75,42.68,42.69,499325.0,40.735,40.7922,40.7255,40.735,499325.0
2023-12-11 15:55:00,42.69,42.69,42.65,42.67,936363.0,40.735,40.735,40.6968,40.7159,936363.0
2023-12-12 09:30:00,43.02,43.14,42.39,42.41,492084.0,41.0499,41.1644,40.4487,40.4678,492084.0
2023-12-12 09:35:00,42.4,42.4,42.16,42.22,137734.0,40.4583,40.4583,40.2293,40.2865,137734.0
2023-12-12 09:40:00,42.22,42.41,42.2,42.25,155623.0,40.2865,40.4678,40.2674,40.3151,155623.0
2023-12-12 09:45:00,42.25,42.4,42.24,42.37,137078.0,40.3151,40.4583,40.3056,40.4297,137078.0
2023-12-12 09:50:00,42.37,42.5,42.31,42.44,144192.0,40.4297,40.5537,40.3724,40.4964,144192.0
2023-12-12 09:55:00,42.44,42.48,42.38,42.39,156562.0,40.4964,40.5346,40.4392,40.4487,156562.0
2023-12-12 10:00:00,42.38,42.5,42.35,42.5,189602.0,40.4392,40.5537,40.4106,40.5537,189602.0
2023-12-12 10:05:00,42.5,42.56,42.49,42.54,99809.0,40.5537,40.6109,40.5442,40.5919,99809.0
2023-12-12 10:10:00,42.55,42.59,42.47,42.59,122880.0,40.6014,40.6396,40.5251,40.6396,122880.0
2023-12-12 10:15:00,42.59,42.64,42.51,42.59,114234.0,40.6396,40.6873,40.5632,40.6396,114234.0
2023-12-12 10:20:00,42.59,42.64,42.58,42.61,87646.0,40.6396,40.6873,40.63,40.6587,87646.0
2023-12-12 10:25:00,42.62,42.69,42.61,42.65,309401.0,40.6682,40.735,40.6587,40.6968,309401.0
2023-12-12 10:30:00,42.65,42.69,42.62,42.68,160439.0,40.6968,40.735,40.6682,40.7255,160439.0
2023-12-12 10:35:00,42.68,42.71,42.64,42.7,108370.0,40.7255,40.7541,40.6873,40.7445,108370.0
2023-12-12 10:40:00,42.71,42.75,42.68,42.73,145580.0,40.7541,40.7922,40.7255,40.7732,145580.0
2023-12-12 10:45:00,42.73,42.81,42.72,42.79,183338.0,40.7732,40.8495,40.7636,40.8304,183338.0
2023-12-12 10:50:00,42.8,42.83,42.74,42.83,140265.0,40.84,40.8686,40.7827,40.8686,140265.0
2023-12-12 10:55:00,42.82,42.85,42.8,42.82,137928.0,40.859,40.8877,40.84,40.859,137928.0
2023-12-12 11:00:00,42.82,42.86,42.8,42.86,143959.0,40.859,40.8972,40.84,40.8972,143959.0
2023-12-12 11:05:00,42.86,42.86,42.71,42.73,110043.0,40.8972,40.8972,40.7541,40.7732,110043.0
2023-12-12 11:10:00,42.74,42.75,42.66,42.73,111424.0,40.7827,40.7922,40.7064,40.7732,111424.0
2023-12-12 11:15:00,42.73,42.75,42.7,42.71,102967.0,40.7732,40.7922,40.7445,40.7541,102967.0
2023-12-12 11:20:00,42.7,42.75,42.7,42.75,84638.0,40.7445,40.7922,40.7445,40.7922,84638.0
2023-12-12 11:25:00,42.75,42.76,42.69,42.7,121422.0,40.7922,40.8018,40.735,40.7445,121422.0
2023-12-12 11:30:00,42.7,42.76,42.67,42.74,108738.0,40.7445,40.8018,40.7159,40.7827,108738.0
2023-12-12 11:35:00,42.74,42.79,42.73,42.75,62686.0,40.7827,40.8304,40.7732,40.7922,62686.0
2023-12-12 11:40:00,42.75,42.77,42.73,42.75,104082.0,40.7922,40.8113,40.7732,40.7922,104082.0
2023-12-12 11:45:00,42.74,42.75,42.7,42.72,73732.0,40.7827,40.7922,40.7445,40.7636,73732.0
2023-12-12 11:50:00,42.72,42.73,42.69,42.72,94910.0,40.7636,40.7732,40.735,40.7636,94910.0
2023-12-12 11:55:00,42.72,42.74,42.64,42.69,107015.0,40.7636,40.7827,40.6873,40.735,107015.0
2023-12-12 12:00:00,42.69,42.69,42.6,42.61,93440.0,40.735,40.735,40.6491,40.6587,93440.0
2023-12-12 12:05:00,42.61,42.62,42.56,42.58,54502.0,40.6587,40.6682,40.6109,40.63,54502.0
2023-12-12 12:10:00,42.58,42.59,42.51,42.54,70131.0,40.63,40.6396,40.5632,40.5919,70131.0
2023-12-12 12:15:00,42.54,42.57,42.53,42.56,67389.0,40.5919,40.6205,40.5823,40.6109,67389.0
2023-12-12 12:20:00,42.55,42.57,42.51,42.52,47229.0,40.6014,40.6205,40.5632,40.5728,47229.0
2023-12-12 12:25:00,42.52,42.58,42.51,42.58,84095.0,40.5728,40.63,40.5632,40.63,84095.0
2023-12-12 12:30:00,42.58,42.62,42.57,42.59,76583.0,40.63,40.6682,40.6205,40.6396,76583.0
2023-12-12 12:35:00,42.59,42.62,42.59,42.61,45852.0,40.6396,40.6682,40.6396,40.6587,45852.0
2023-12-12 12:40:00,42.61,42.61,42.56,42.59,56434.0,40.6587,40.6587,40.6109,40.6396,56434.0
2023-12-12 12:45:00,42.59,42.59,42.56,42.58,51397.0,40.6396,40.6396,40.6109,40.63,51397.0
2023-12-12 12:50:00,42.58,42.6,42.56,42.58,69868.0,40.63,40.6491,40.6109,40.63,69868.0
2023-12-12 12:55:00,42.58,42.59,42.55,42.55,45808.0,40.63,40.6396,40.6014,40.6014,45808.0
2023-12-12 13:00:00,42.55,42.59,42.5,42.59,84182.0,40.6014,40.6396,40.5537,40.6396,84182.0
2023-12-12 13:05:00,42.58,42.59,42.5,42.5,56052.0,40.63,40.6396,40.5537,40.5537,56052.0
2023-12-12 13:10:00,42.51,42.52,42.48,42.5,67324.0,40.5632,40.5728,40.5346,40.5537,67324.0
2023-12-12 13:15:00,42.5,42.54,42.49,42.54,62164.0,40.5537,40.5919,40.5442,40.5919,62164.0
2023-12-12 13:20:00,42.54,42.55,42.51,42.52,64718.0,40.5919,40.6014,40.5632,40.5728,64718.0
2023-12-12 13:25:00,42.52,42.56,42.51,42.52,106661.0,40.5728,40.6109,40.5632,40.5728,106661.0
2023-12-12 13:30:00,42.53,42.54,42.48,42.51,51713.0,40.5823,40.5919,40.5346,40.5632,51713.0
2023-12-12 13:35:00,42.51,42.53,42.48,42.52,68481.0,40.5632,40.5823,40.5346,40.5728,68481.0
2023-12-12 13:40:00,42.52,42.53,42.5,42.52,54999.0,40.5728,40.5823,40.5537,40.5728,54999.0
2023-12-12 13:45:00,42.52,42.56,42.52,42.55,134878.0,40.5728,40.6109,40.5728,40.6014,134878.0
2023-12-12 13:50:00,42.56,42.61,42.55,42.56,80084.0,40.6109,40.6587,40.6014,40.6109,80084.0
2023-12-12 13:55:00,42.57,42.62,42.56,42.61,57562.0,40.6205,40.6682,40.6109,40.6587,57562.0
2023-12-12 14:00:00,42.61,42.62,42.55,42.56,71098.0,40.6587,40.6682,40.6014,40.6109,71098.0
2023-12-12 14:05:00,42.55,42.58,42.52,42.55,110081.0,40.6014,40.63,40.5728,40.6014,110081.0
2023-12-12 14:10:00,42.54,42.56,42.5,42.51,60878.0,40.5919,40.6109,40.5537,40.5632,60878.0
2023-12-12 14:15:00,42.5,42.53,42.49,42.51,68332.0,40.5537,40.5823,40.5442,40.5632,68332.0
2023-12-12 14:20:00,42.52,42.54,42.5,42.53,86439.0,40.5728,40.5919,40.5537,40.5823,86439.0
2023-12-12 14:25:00,42.54,42.58,42.52,42.58,134453.0,40.5919,40.63,40.5728,40.63,134453.0
2023-12-12 14:30:00,42.58,42.59,42.54,42.55,148770.0,40.63,40.6396,40.5919,40.6014,148770.0
2023-12-12 14:35:00,42.54,42.55,42.52,42.52,68047.0,40.5919,40.6014,40.5728,40.5728,68047.0
2023-12-12 14:40:00,42.52,42.54,42.49,42.51,158553.0,40.5728,40.5919,40.5442,40.5632,158553.0
2023-12-12 14:45:00,42.51,42.54,42.5,42.51,112018.0,40.5632,40.5919,40.5537,40.5632,112018.0
2023-12-12 14:50:00,42.51,42.53,42.5,42.52,129986.0,40.5632,40.5823,40.5537,40.5728,129986.0
2023-12-12 14:55:00,42.52,42.55,42.51,42.54,107527.0,40.5728,40.6014,40.5632,40.5919,107527.0
2023-12-12 15:00:00,42.53,42.54,42.5,42.53,149173.0,40.5823,40.5919,40.5537,40.5823,149173.0
2023-12-12 15:05:00,42.54,42.55,42.53,42.55,92701.0,40.5919,40.6014,40.5823,40.6014,92701.0
2023-12-12 15:10:00,42.55,42.56,42.53,42.55,105746.0,40.6014,40.6109,40.5823,40.6014,105746.0
2023-12-12 15:15:00,42.55,42.57,42.54,42.54,154225.0,40.6014,40.6205,40.5919,40.5919,154225.0
2023-12-12 15:20:00,42.55,42.57,42.54,42.55,104079.0,40.6014,40.6205,40.5919,40.6014,104079.0
2023-12-12 15:25:00,42.55,42.57,42.55,42.57,142039.0,40.6014,40.6205,40.6014,40.6205,142039.0
2023-12-12 15:30:00,42.57,42.59,42.56,42.59,150774.0,40.6205,40.6396,40.6109,40.6396,150774.0
2023-12-12 15:35:00,42.59,42.61,42.58,42.61,192050.0,40.6396,40.6587,40.63,40.6587,192050.0
2023-12-12 15:40:00,42.61,42.64,42.6,42.64,250099.0,40.6587,40.6873,40.6491,40.6873,250099.0
2023-12-12 15:45:00,42.63,42.67,42.63,42.65,285588.0,40.6777,40.7159,40.6777,40.6968,285588.0
2023-12-12 15:50:00,42.65,42.65,42.6,42.63,457909.0,40.6968,40.6968,40.6491,40.6777,457909.0
2023-12-12 15:55:00,42.63,42.69,42.62,42.66,731549.0,40.6777,40.735,40.6682,40.7064,731549.0
2023-12-13 09:30:00,42.73,42.84,42.6,42.63,409970.0,40.7732,40.8781,40.6491,40.6777,409970.0
2023-12-13 09:35:00,42.63,42.63,42.37,42.38,122111.0,40.6777,40.6777,40.4297,40.4392,122111.0
2023-12-13 09:40:00,42.38,42.39,42.24,42.34,106400.0,40.4392,40.4487,40.3056,40.401,106400.0
2023-12-13 09:45:00,42.34,42.5,42.34,42.43,77272.0,40.401,40.5537,40.401,40.4869,77272.0
2023-12-13 09:50:00,42.42,42.52,42.38,42.52,104615.0,40.4774,40.5728,40.4392,40.5728,104615.0
2023-12-13 09:55:00,42.52,42.58,42.5,42.55,83335.0,40.5728,40.63,40.5537,40.6014,83335.0
2023-12-13 10:00:00,42.55,42.6,42.51,42.54,104320.0,40.6014,40.6491,40.5632,40.5919,104320.0
2023-12-13 10:05:00,42.53,42.67,42.52,42.66,132060.0,40.5823,40.7159,40.5728,40.7064,132060.0
2023-12-13 10:10:00,42.67,42.72,42.62,42.72,146653.0,40.7159,40.7636,40.6682,40.7636,146653.0
2023-12-13 10:15:00,42.72,42.77,42.69,42.75,97698.0,40.7636,40.8113,40.735,40.7922,97698.0
2023-12-13 10:20:00,42.75,42.75,42.71,42.73,55763.0,40.7922,40.7922,40.7541,40.7732,55763.0
2023-12-13 10:25:00,42.73,42.75,42.69,42.74,75219.0,40.7732,40.7922,40.735,40.7827,75219.0
2023-12-13 10:30:00,42.75,42.79,42.74,42.79,98922.0,40.7922,40.8304,40.7827,40.8304,98922.0
2023-12-13 10:35:00,42.79,42.83,42.76,42.83,85989.0,40.8304,40.8686,40.8018,40.8686,85989.0
2023-12-13 10:40:00,42.83,42.85,42.78,42.79,142119.0,40.8686,40.8877,40.8209,40.8304,142119.0
2023-12-13 10:45:00,42.78,42.85,42.78,42.84,93795.0,40.8209,40.8877,40.8209,40.8781,93795.0
2023-12-13 10:50:00,42.84,42.85,42.79,42.8,68558.0,40.8781,40.8877,40.8304,40.84,68558.0
2023-12-13 10:55:00,42.8,42.84,42.69,42.69,84216.0,40.84,40.8781,40.735,40.735,84216.0
2023-12-13 11:00:00,42.7,42.81,42.69,42.81,98373.0,40.7445,40.8495,40.735,40.8495,98373.0
2023-12-13 11:05:00,42.8,42.86,42.79,42.86,89590.0,40.84,40.8972,40.8304,40.8972,89590.0
2023-12-13 11:10:00,42.85,42.89,42.82,42.84,110020.0,40.8877,40.9258,40.859,40.8781,110020.0
2023-12-13 11:15:00,42.84,42.85,42.73,42.75,72293.0,40.8781,40.8877,40.7732,40.7922,72293.0
2023-12-13 11:20:00,42.74,42.78,42.74,42.76,142786.0,40.7827,40.8209,40.7827,40.8018,142786.0
2023-12-13 11:25:00,42.76,42.83,42.75,42.8,87464.0,40.8018,40.8686,40.7922,40.84,87464.0
2023-12-13 11:30:00,42.8,42.83,42.77,42.82,94657.0,40.84,40.8686,40.8113,40.859,94657.0
2023-12-13 11:35:00,42.83,42.84,42.73,42.73,84520.0,40.8686,40.8781,40.7732,40.7732,84520.0
2023-12-13 11:40:00,42.73,42.79,42.73,42.79,58792.0,40.7732,40.8304,40.7732,40.8304,58792.0
2023-12-13 11:45:00,42.79,42.82,42.78,42.8,68990.0,40.8304,40.859,40.8209,40.84,68990.0
2023-12-13 11:50:00,42.8,42.83,42.79,42.82,75067.0,40.84,40.8686,40.8304,40.859,75067.0
2023-12-13 11:55:00,42.82,42.88,42.81,42.88,105404.0,40.859,40.9163,40.8495,40.9163,105404.0
2023-12-13 12:00:00,42.89,42.93,42.88,42.93,172097.0,40.9258,40.964,40.9163,40.964,172097.0
2023-12-13 12:05:00,42.92,42.95,42.9,42.95,137415.0,40.9545,40.9831,40.9354,40.9831,137415.0
2023-12-13 12:10:00,42.94,42.96,42.9,42.94,118472.0,40.9735,40.9926,40.9354,40.9735,118472.0
2023-12-13 12:15:00,42.93,42.96,42.91,42.91,93988.0,40.964,40.9926,40.9449,40.9449,93988.0
2023-12-13 12:20:00,42.92,42.95,42.89,42.89,125756.0,40.9545,40.9831,40.9258,40.9258,125756.0
2023-12-13 12:25:00,42.9,42.92,42.87,42.9,121159.0,40.9354,40.9545,40.9068,40.9354,121159.0
2023-12-13 12:30:00,42.9,42.93,42.89,42.93,73140.0,40.9354,40.964,40.9258,40.964,73140.0
2023-12-13 12:35:00,42.92,42.96,42.89,42.96,143889.0,40.9545,40.9926,40.9258,40.9926,143889.0
2023-12-13 12:40:00,42.95,43.01,42.93,42.97,127830.0,40.9831,41.0403,40.964,41.0022,127830.0
2023-12-13 12:45:00,42.97,42.97,42.9,42.93,70795.0,41.0022,41.0022,40.9354,40.964,70795.0
2023-12-13 12:50:00,42.94,42.95,42.89,42.9,124633.0,40.9735,40.9831,40.9258,40.9354,124633.0
2023-12-13 12:55:00,42.91,42.92,42.88,42.9,102474.0,40.9449,40.9545,40.9163,40.9354,102474.0
2023-12-13 13:00:00,42.89,42.89,42.83,42.84,51488.0,40.9258,40.9258,40.8686,40.8781,51488.0
2023-12-13 13:05:00,42.84,42.88,42.83,42.87,74576.0,40.8781,40.9163,40.8686,40.9068,74576.0
2023-12-13 13:10:00,42.87,42.91,42.85,42.89,69392.0,40.9068,40.9449,40.8877,40.9258,69392.0
2023-12-13 13:15:00,42.9,42.92,42.87,42.91,61774.0,40.9354,40.9545,40.9068,40.9449,61774.0
2023-12-13 13:20:00,42.91,42.94,42.91,42.93,44144.0,40.9449,40.9735,40.9449,40.964,44144.0
2023-12-13 13:25:00,42.93,42.96,42.88,42.96,186757.0,40.964,40.9926,40.9163,40.9926,186757.0
2023-12-13 13:30:00,42.96,42.96,42.9,42.91,59109.0,40.9926,40.9926,40.9354,40.9449,59109.0
2023-12-13 13:35:00,42.91,42.94,42.9,42.94,49355.0,40.9449,40.9735,40.9354,40.9735,49355.0
2023-12-13 13:40:00,42.94,42.94,42.89,42.91,72863.0,40.9735,40.9735,40.9258,40.9449,72863.0
2023-12-13 13:45:00,42.91,42.93,42.89,42.92,57945.0,40.9449,40.964,40.9258,40.9545,57945.0
2023-12-13 13:50:00,42.92,42.95,42.89,42.95,49682.0,40.9545,40.9831,40.9258,40.9831,49682.0
2023-12-13 13:55:00,42.95,42.99,42.94,42.94,84106.0,40.9831,41.0213,40.9735,40.9735,84106.0
2023-12-13 14:00:00,42.95,43.12,42.95,43.1,328306.0,40.9831,41.1453,40.9831,41.1262,328306.0
2023-12-13 14:05:00,43.1,43.16,43.07,43.15,116671.0,41.1262,41.1835,41.0976,41.1739,116671.0
2023-12-13 14:10:00,43.16,43.19,43.11,43.12,157238.0,41.1835,41.2121,41.1358,41.1453,157238.0
2023-12-13 14:15:00,43.12,43.22,43.11,43.22,109587.0,41.1453,41.2407,41.1358,41.2407,109587.0
2023-12-13 14:20:00,43.22,43.31,43.22,43.26,150208.0,41.2407,41.3266,41.2407,41.2789,150208.0
2023-12-13 14:25:00,43.26,43.27,43.2,43.26,128227.0,41.2789,41.2884,41.2216,41.2789,128227.0
2023-12-13 14:30:00,43.25,43.33,43.24,43.32,130139.0,41.2694,41.3457,41.2598,41.3361,130139.0
2023-12-13 14:35:00,43.33,43.38,43.32,43.35,152647.0,41.3457,41.3934,41.3361,41.3648,152647.0
2023-12-13 14:40:00,43.36,43.46,43.35,43.46,321937.0,41.3743,41.4697,41.3648,41.4697,321937.0
2023-12-13 14:45:00,43.46,43.5,43.45,43.48,174336.0,41.4697,41.5079,41.4602,41.4888,174336.0
2023-12-13 14:50:00,43.47,43.5,43.43,43.5,159223.0,41.4793,41.5079,41.4411,41.5079,159223.0
2023-12-13 14:55:00,43.49,43.59,43.49,43.55,210531.0,41.4984,41.5938,41.4984,41.5556,210531.0
2023-12-13 15:00:00,43.55,43.62,43.54,43.61,148847.0,41.5556,41.6224,41.5461,41.6129,148847.0
2023-12-13 15:05:00,43.61,43.66,43.58,43.63,204191.0,41.6129,41.6606,41.5842,41.6319,204191.0
2023-12-13 15:10:00,43.62,43.63,43.56,43.63,171203.0,41.6224,41.6319,41.5652,41.6319,171203.0
2023-12-13 15:15:00,43.63,43.65,43.56,43.56,248164.0,41.6319,41.651,41.5652,41.5652,248164.0
2023-12-13 15:20:00,43.57,43.63,43.52,43.52,214913.0,41.5747,41.6319,41.527,41.527,214913.0
2023-12-13 15:25:00,43.52,43.57,43.51,43.56,191499.0,41.527,41.5747,41.5174,41.5652,191499.0
2023-12-13 15:30:00,43.56,43.56,43.5,43.55,208624.0,41.5652,41.5652,41.5079,41.5556,208624.0
2023-12-13 15:35:00,43.55,43.63,43.55,43.62,199548.0,41.5556,41.6319,41.5556,41.6224,199548.0
2023-12-13 15:40:00,43.62,43.65,43.59,43.65,214410.0,41.6224,41.651,41.5938,41.651,214410.0
2023-12-13 15:45:00,43.65,43.68,43.6,43.64,276117.0,41.651,41.6797,41.6033,41.6415,276117.0
2023-12-13 15:50:00,43.64,43.65,43.55,43.61,348269.0,41.6415,41.651,41.5556,41.6129,348269.0
2023-12-13 15:55:00,43.6,43.72,43.59,43.69,1041972.0,41.6033,41.7178,41.5938,41.6892,1041972.0
2023-12-14 09:30:00,44.06,44.26,43.93,44.26,472905.0,42.0423,42.2331,41.9182,42.2331,472905.0
2023-12-14 09:35:00,44.27,44.56,44.21,44.53,228299.0,42.2426,42.5194,42.1854,42.4907,228299.0
2023-12-14 09:40:00,44.54,44.73,44.49,44.73,181042.0,42.5003,42.6816,42.4526,42.6816,181042.0
2023-12-14 09:45:00,44.73,44.91,44.72,44.9,344136.0,42.6816,42.8533,42.672,42.8438,344136.0
2023-12-14 09:50:00,44.91,44.95,44.71,44.75,280777.0,42.8533,42.8915,42.6625,42.7007,280777.0
2023-12-14 09:55:00,44.75,44.78,44.6,44.64,226857.0,42.7007,42.7293,42.5575,42.5957,226857.0
2023-12-14 10:00:00,44.65,44.71,44.59,44.66,274991.0,42.6052,42.6625,42.548,42.6148,274991.0
2023-12-14 10:05:00,44.65,44.76,44.64,44.68,316152.0,42.6052,42.7102,42.5957,42.6339,316152.0
2023-12-14 10:10:00,44.69,44.71,44.58,44.65,216055.0,42.6434,42.6625,42.5384,42.6052,216055.0
2023-12-14 10:15:00,44.65,44.77,44.64,44.75,325935.0,42.6052,42.7197,42.5957,42.7007,325935.0
2023-12-14 10:20:00,44.76,44.84,44.73,44.8,239024.0,42.7102,42.7865,42.6816,42.7484,239024.0
2023-12-14 10:25:00,44.8,44.82,44.75,44.81,262560.0,42.7484,42.7675,42.7007,42.7579,262560.0
2023-12-14 10:30:00,44.8,44.82,44.71,44.78,234533.0,42.7484,42.7675,42.6625,42.7293,234533.0
2023-12-14 10:35:00,44.79,44.79,44.69,44.77,221595.0,42.7388,42.7388,42.6434,42.7197,221595.0
2023-12-14 10:40:00,44.77,44.86,44.77,44.81,182245.0,42.7197,42.8056,42.7197,42.7579,182245.0
2023-12-14 10:45:00,44.81,44.82,44.7,44.71,160224.0,42.7579,42.7675,42.6529,42.6625,160224.0
2023-12-14 10:50:00,44.71,44.88,44.67,44.79,223599.0,42.6625,42.8247,42.6243,42.7388,223599.0
2023-12-14 10:55:00,44.79,44.86,44.78,44.84,232989.0,42.7388,42.8056,42.7293,42.7865,232989.0
2023-12-14 11:00:00,44.84,44.86,44.74,44.76,215250.0,42.7865,42.8056,42.6911,42.7102,215250.0
2023-12-14 11:05:00,44.76,44.83,44.74,44.78,190844.0,42.7102,42.777,42.6911,42.7293,190844.0
2023-12-14 11:10:00,44.77,44.79,44.54,44.54,202731.0,42.7197,42.7388,42.5003,42.5003,202731.0
2023-12-14 11:15:00,44.54,44.69,44.5,44.68,230112.0,42.5003,42.6434,42.4621,42.6339,230112.0
2023-12-14 11:20:00,44.68,44.68,44.59,44.63,159396.0,42.6339,42.6339,42.548,42.5862,159396.0
2023-12-14 11:25:00,44.63,44.7,44.6,44.68,123515.0,42.5862,42.6529,42.5575,42.6339,123515.0
2023-12-14 11:30:00,44.69,44.73,44.67,44.73,159447.0,42.6434,42.6816,42.6243,42.6816,159447.0
2023-12-14 11:35:00,44.73,44.74,44.66,44.71,169979.0,42.6816,42.6911,42.6148,42.6625,169979.0
2023-12-14 11:40:00,44.7,44.77,44.69,44.75,133340.0,42.6529,42.7197,42.6434,42.7007,133340.0
2023-12-14 11:45:00,44.75,44.78,44.72,44.73,112216.0,42.7007,42.7293,42.672,42.6816,112216.0
2023-12-14 11:50:00,44.73,44.81,44.72,44.81,108734.0,42.6816,42.7579,42.672,42.7579,108734.0
2023-12-14 11:55:00,44.81,44.86,44.81,44.84,137208.0,42.7579,42.8056,42.7579,42.7865,137208.0
2023-12-14 12:00:00,44.84,44.88,44.8,44.88,126926.0,42.7865,42.8247,42.7484,42.8247,126926.0
2023-12-14 12:05:00,44.88,44.92,44.83,44.84,178923.0,42.8247,42.8629,42.777,42.7865,178923.0
2023-12-14 12:10:00,44.83,44.9,44.81,44.9,144851.0,42.777,42.8438,42.7579,42.8438,144851.0
2023-12-14 12:15:00,44.89,44.9,44.86,44.89,167793.0,42.8342,42.8438,42.8056,42.8342,167793.0
2023-12-14 12:20:00,44.89,44.97,44.88,44.92,149228.0,42.8342,42.9106,42.8247,42.8629,149228.0
2023-12-14 12:25:00,44.93,44.95,44.9,44.93,135106.0,42.8724,42.8915,42.8438,42.8724,135106.0
2023-12-14 12:30:00,44.93,44.96,44.88,44.96,126303.0,42.8724,42.901,42.8247,42.901,126303.0
2023-12-14 12:35:00,44.95,44.99,44.94,44.98,158765.0,42.8915,42.9297,42.882,42.9201,158765.0
2023-12-14 12:40:00,44.98,45.0,44.97,44.98,171405.0,42.9201,42.9392,42.9106,42.9201,171405.0
2023-12-14 12:45:00,44.98,44.99,44.93,44.95,144796.0,42.9201,42.9297,42.8724,42.8915,144796.0
2023-12-14 12:50:00,44.95,44.97,44.82,44.83,119802.0,42.8915,42.9106,42.7675,42.777,119802.0
2023-12-14 12:55:00,44.84,44.84,44.76,44.77,98111.0,42.7865,42.7865,42.7102,42.7197,98111.0
2023-12-14 13:00:00,44.76,44.77,44.65,44.65,122412.0,42.7102,42.7197,42.6052,42.6052,122412.0
2023-12-14 13:05:00,44.65,44.65,44.58,44.64,103319.0,42.6052,42.6052,42.5384,42.5957,103319.0
2023-12-14 13:10:00,44.64,44.68,44.62,44.66,85470.0,42.5957,42.6339,42.5766,42.6148,85470.0
2023-12-14 13:15:00,44.66,44.71,44.64,44.69,85020.0,42.6148,42.6625,42.5957,42.6434,85020.0
2023-12-14 13:20:00,44.69,44.71,44.64,44.65,85210.0,42.6434,42.6625,42.5957,42.6052,85210.0
2023-12-14 13:25:00,44.65,44.67,44.59,44.62,82822.0,42.6052,42.6243,42.548,42.5766,82822.0
2023-12-14 13:30:00,44.62,44.66,44.6,44.65,84870.0,42.5766,42.6148,42.5575,42.6052,84870.0
2023-12-14 13:35:00,44.66,44.67,44.63,44.66,74235.0,42.6148,42.6243,42.5862,42.6148,74235.0
2023-12-14 13:40:00,44.65,44.69,44.62,44.65,104635.0,42.6052,42.6434,42.5766,42.6052,104635.0
2023-12-14 13:45:00,44.65,44.68,44.6,44.61,92347.0,42.6052,42.6339,42.5575,42.5671,92347.0
2023-12-14 13:50:00,44.6,44.61,44.47,44.48,125791.0,42.5575,42.5671,42.4335,42.443,125791.0
2023-12-14 13:55:00,44.48,44.53,44.47,44.52,120192.0,42.443,42.4907,42.4335,42.4812,120192.0
2023-12-14 14:00:00,44.52,44.57,44.49,44.51,117911.0,42.4812,42.5289,42.4526,42.4716,117911.0
2023-12-14 14:05:00,44.5,44.52,44.45,44.45,184651.0,42.4621,42.4812,42.4144,42.4144,184651.0
2023-12-14 14:10:00,44.45,44.47,44.42,44.46,142743.0,42.4144,42.4335,42.3858,42.4239,142743.0
2023-12-14 14:15:00,44.46,44.49,44.41,44.48,151803.0,42.4239,42.4526,42.3762,42.443,151803.0
2023-12-14 14:20:00,44.48,44.49,44.44,44.45,92794.0,42.443,42.4526,42.4049,42.4144,92794.0
2023-12-14 14:25:00,44.45,44.5,44.44,44.48,114540.0,42.4144,42.4621,42.4049,42.443,114540.0
2023-12-14 14:30:00,44.48,44.57,44.48,44.57,122260.0,42.443,42.5289,42.443,42.5289,122260.0
2023-12-14 14:35:00,44.57,44.61,44.55,44.58,116847.0,42.5289,42.5671,42.5098,42.5384,116847.0
2023-12-14 14:40:00,44.58,44.6,44.56,44.58,93628.0,42.5384,42.5575,42.5194,42.5384,93628.0
2023-12-14 14:45:00,44.58,44.6,44.56,44.57,124447.0,42.5384,42.5575,42.5194,42.5289,124447.0
2023-12-14 14:50:00,44.57,44.6,44.54,44.55,124130.0,42.5289,42.5575,42.5003,42.5098,124130.0
2023-12-14 14:55:00,44.56,44.59,44.55,44.58,136848.0,42.5194,42.548,42.5098,42.5384,136848.0
2023-12-14 15:00:00,44.59,44.67,44.58,44.65,168307.0,42.548,42.6243,42.5384,42.6052,168307.0
2023-12-14 15:05:00,44.64,44.68,44.61,44.68,145261.0,42.5957,42.6339,42.5671,42.6339,145261.0
2023-12-14 15:10:00,44.68,44.7,44.65,44.69,162763.0,42.6339,42.6529,42.6052,42.6434,162763.0
2023-12-14 15:15:00,44.69,44.7,44.64,44.68,171463.0,42.6434,42.6529,42.5957,42.6339,171463.0
2023-12-14 15:20:00,44.68,44.68,44.62,44.64,165221.0,42.6339,42.6339,42.5766,42.5957,165221.0
2023-12-14 15:25:00,44.64,44.64,44.57,44.58,149994.0,42.5957,42.5957,42.5289,42.5384,149994.0
2023-12-14 15:30:00,44.58,44.64,44.57,44.64,241324.0,42.5384,42.5957,42.5289,42.5957,241324.0
2023-12-14 15:35:00,44.64,44.66,44.59,44.63,289540.0,42.5957,42.6148,42.548,42.5862,289540.0
2023-12-14 15:40:00,44.63,44.65,44.58,44.61,261831.0,42.5862,42.6052,42.5384,42.5671,261831.0
2023-12-14 15:45:00,44.62,44.65,44.56,44.6,276158.0,42.5766,42.6052,42.5194,42.5575,276158.0
2023-12-14 15:50:00,44.59,44.64,44.55,44.57,689113.0,42.548,42.5957,42.5098,42.5289,689113.0
2023-12-14 15:55:00,44.57,44.68,44.57,44.68,1478866.0,42.5289,42.6339,42.5289,42.6339,1478866.0
2023-12-15 09:30:00,44.61,44.82,44.41,44.41,6217648.0,42.5671,42.7675,42.3762,42.3762,6217648.0
2023-12-15 09:35:00,44.4,44.44,44.24,44.3,198097.0,42.3667,42.4049,42.214,42.2713,198097.0
2023-12-15 09:40:00,44.32,44.37,43.98,43.98,170675.0,42.2904,42.3381,41.9659,41.9659,170675.0
2023-12-15 09:45:00,43.99,44.16,43.95,44.13,205039.0,41.9755,42.1377,41.9373,42.1091,205039.0
2023-12-15 09:50:00,44.14,44.25,44.06,44.19,179600.0,42.1186,42.2236,42.0423,42.1663,179600.0
2023-12-15 09:55:00,44.19,44.24,44.14,44.19,140070.0,42.1663,42.214,42.1186,42.1663,140070.0
2023-12-15 10:00:00,44.19,44.27,44.16,44.26,136246.0,42.1663,42.2426,42.1377,42.2331,136246.0
2023-12-15 10:05:00,44.27,44.27,44.13,44.13,117200.0,42.2426,42.2426,42.1091,42.1091,117200.0
2023-12-15 10:10:00,44.13,44.19,44.06,44.16,153598.0,42.1091,42.1663,42.0423,42.1377,153598.0
2023-12-15 10:15:00,44.16,44.16,44.06,44.15,163077.0,42.1377,42.1377,42.0423,42.1281,163077.0
2023-12-15 10:20:00,44.15,44.25,44.14,44.23,144741.0,42.1281,42.2236,42.1186,42.2045,144741.0
2023-12-15 10:25:00,44.23,44.4,44.22,44.38,132164.0,42.2045,42.3667,42.1949,42.3476,132164.0
2023-12-15 10:30:00,44.39,44.39,44.24,44.26,148566.0,42.3571,42.3571,42.214,42.2331,148566.0
2023-12-15 10:35:00,44.25,44.31,44.22,44.3,131534.0,42.2236,42.2808,42.1949,42.2713,131534.0
2023-12-15 10:40:00,44.31,44.32,44.23,44.23,104463.0,42.2808,42.2904,42.2045,42.2045,104463.0
2023-12-15 10:45:00,44.23,44.3,44.22,44.25,126272.0,42.2045,42.2713,42.1949,42.2236,126272.0
2023-12-15 10:50:00,44.26,44.29,44.17,44.28,150222.0,42.2331,42.2617,42.1472,42.2522,150222.0
2023-12-15 10:55:00,44.28,44.29,44.2,44.21,125780.0,42.2522,42.2617,42.1758,42.1854,125780.0
2023-12-15 11:00:00,44.21,44.25,44.18,44.22,101696.0,42.1854,42.2236,42.1568,42.1949,101696.0
2023-12-15 11:05:00,44.22,44.24,44.07,44.08,98400.0,42.1949,42.214,42.0518,42.0613,98400.0
2023-12-15 11:10:00,44.08,44.13,44.05,44.13,97644.0,42.0613,42.1091,42.0327,42.1091,97644.0
2023-12-15 11:15:00,44.13,44.16,44.08,44.15,140296.0,42.1091,42.1377,42.0613,42.1281,140296.0
2023-12-15 11:20:00,44.15,44.15,44.06,44.11,156130.0,42.1281,42.1281,42.0423,42.09,156130.0
2023-12-15 11:25:00,44.12,44.22,44.1,44.21,160652.0,42.0995,42.1949,42.0804,42.1854,160652.0
2023-12-15 11:30:00,44.21,44.25,44.18,44.25,94976.0,42.1854,42.2236,42.1568,42.2236,94976.0
2023-12-15 11:35:00,44.25,44.29,44.2,44.21,113253.0,42.2236,42.2617,42.1758,42.1854,113253.0
2023-12-15 11:40:00,44.21,44.23,44.18,44.18,94041.0,42.1854,42.2045,42.1568,42.1568,94041.0
2023-12-15 11:45:00,44.18,44.2,44.16,44.18,85617.0,42.1568,42.1758,42.1377,42.1568,85617.0
2023-12-15 11:50:00,44.18,44.21,44.18,44.2,90246.0,42.1568,42.1854,42.1568,42.1758,90246.0
2023-12-15 11:55:00,44.2,44.23,44.16,44.23,86049.0,42.1758,42.2045,42.1377,42.2045,86049.0
2023-12-15 12:00:00,44.23,44.24,44.15,44.17,100187.0,42.2045,42.214,42.1281,42.1472,100187.0
2023-12-15 12:05:00,44.18,44.18,44.14,44.18,81466.0,42.1568,42.1568,42.1186,42.1568,81466.0
2023-12-15 12:10:00,44.18,44.21,44.15,44.16,68318.0,42.1568,42.1854,42.1281,42.1377,68318.0
2023-12-15 12:15:00,44.16,44.19,44.16,44.18,64848.0,42.1377,42.1663,42.1377,42.1568,64848.0
2023-12-15 12:20:00,44.18,44.2,44.13,44.15,98644.0,42.1568,42.1758,42.1091,42.1281,98644.0
2023-12-15 12:25:00,44.15,44.25,44.14,44.22,66856.0,42.1281,42.2236,42.1186,42.1949,66856.0
2023-12-15 12:30:00,44.22,44.23,44.18,44.2,85715.0,42.1949,42.2045,42.1568,42.1758,85715.0
2023-12-15 12:35:00,44.19,44.2,44.13,44.16,84702.0,42.1663,42.1758,42.1091,42.1377,84702.0
2023-12-15 12:40:00,44.16,44.16,44.14,44.15,54304.0,42.1377,42.1377,42.1186,42.1281,54304.0
2023-12-15 12:45:00,44.15,44.16,44.07,44.09,107873.0,42.1281,42.1377,42.0518,42.0709,107873.0
2023-12-15 12:50:00,44.09,44.17,44.09,44.15,74529.0,42.0709,42.1472,42.0709,42.1281,74529.0
2023-12-15 12:55:00,44.15,44.19,44.15,44.18,80385.0,42.1281,42.1663,42.1281,42.1568,80385.0
2023-12-15 13:00:00,44.18,44.2,44.16,44.18,98077.0,42.1568,42.1758,42.1377,42.1568,98077.0
2023-12-15 13:05:00,44.19,44.19,44.15,44.15,54026.0,42.1663,42.1663,42.1281,42.1281,54026.0
2023-12-15 13:10:00,44.16,44.16,44.13,44.16,109592.0,42.1377,42.1377,42.1091,42.1377,109592.0
2023-12-15 13:15:00,44.15,44.19,44.15,44.16,77516.0,42.1281,42.1663,42.1281,42.1377,77516.0
2023-12-15 13:20:00,44.16,44.21,44.15,44.2,53442.0,42.1377,42.1854,42.1281,42.1758,53442.0
2023-12-15 13:25:00,44.2,44.26,44.18,44.26,83046.0,42.1758,42.2331,42.1568,42.2331,83046.0
2023-12-15 13:30:00,44.25,44.28,44.22,44.24,94918.0,42.2236,42.2522,42.1949,42.214,94918.0
2023-12-15 13:35:00,44.24,44.25,44.19,44.21,59890.0,42.214,42.2236,42.1663,42.1854,59890.0
2023-12-15 13:40:00,44.2,44.22,44.12,44.16,120596.0,42.1758,42.1949,42.0995,42.1377,120596.0
2023-12-15 13:45:00,44.16,44.23,44.14,44.23,107428.0,42.1377,42.2045,42.1186,42.2045,107428.0
2023-12-15 13:50:00,44.23,44.24,44.16,44.16,92491.0,42.2045,42.214,42.1377,42.1377,92491.0
2023-12-15 13:55:00,44.17,44.25,44.14,44.25,124570.0,42.1472,42.2236,42.1186,42.2236,124570.0
2023-12-15 14:00:00,44.25,44.31,44.23,44.3,99506.0,42.2236,42.2808,42.2045,42.2713,99506.0
2023-12-15 14:05:00,44.3,44.36,44.27,44.27,196742.0,42.2713,42.3285,42.2426,42.2426,196742.0
2023-12-15 14:10:00,44.27,44.33,44.25,44.32,119387.0,42.2426,42.2999,42.2236,42.2904,119387.0
2023-12-15 14:15:00,44.32,44.42,44.31,44.41,204510.0,42.2904,42.3858,42.2808,42.3762,204510.0
2023-12-15 14:20:00,44.41,44.44,44.33,44.33,226677.0,42.3762,42.4049,42.2999,42.2999,226677.0
2023-12-15 14:25:00,44.34,44.35,44.32,44.32,104292.0,42.3094,42.319,42.2904,42.2904,104292.0
2023-12-15 14:30:00,44.33,44.37,44.31,44.37,113334.0,42.2999,42.3381,42.2808,42.3381,113334.0
2023-12-15 14:35:00,44.37,44.39,44.3,44.33,63357.0,42.3381,42.3571,42.2713,42.2999,63357.0
2023-12-15 14:40:00,44.33,44.37,44.32,44.34,79295.0,42.2999,42.3381,42.2904,42.3094,79295.0
2023-12-15 14:45:00,44.34,44.36,44.28,44.29,77953.0,42.3094,42.3285,42.2522,42.2617,77953.0
2023-12-15 14:50:00,44.29,44.33,44.24,44.32,89693.0,42.2617,42.2999,42.214,42.2904,89693.0
2023-12-15 14:55:00,44.32,44.33,44.28,44.3,125888.0,42.2904,42.2999,42.2522,42.2713,125888.0
2023-12-15 15:00:00,44.3,44.39,44.29,44.36,103283.0,42.2713,42.3571,42.2617,42.3285,103283.0
2023-12-15 15:05:00,44.37,44.37,44.3,44.3,83473.0,42.3381,42.3381,42.2713,42.2713,83473.0
2023-12-15 15:10:00,44.31,44.32,44.25,44.27,93958.0,42.2808,42.2904,42.2236,42.2426,93958.0
2023-12-15 15:15:00,44.27,44.3,44.24,44.26,106827.0,42.2426,42.2713,42.214,42.2331,106827.0
2023-12-15 15:20:00,44.25,44.29,44.24,44.28,113929.0,42.2236,42.2617,42.214,42.2522,113929.0
2023-12-15 15:25:00,44.28,44.31,44.25,44.27,156243.0,42.2522,42.2808,42.2236,42.2426,156243.0
2023-12-15 15:30:00,44.27,44.29,44.25,44.27,171698.0,42.2426,42.2617,42.2236,42.2426,171698.0
2023-12-15 15:35:00,44.27,44.28,44.21,44.23,169537.0,42.2426,42.2522,42.1854,42.2045,169537.0
2023-12-15 15:40:00,44.23,44.27,44.21,44.26,178278.0,42.2045,42.2426,42.1854,42.2331,178278.0
2023-12-15 15:45:00,44.26,44.35,44.25,44.32,282788.0,42.2331,42.319,42.2236,42.2904,282788.0
2023-12-15 15:50:00,44.31,44.35,44.23,44.34,722117.0,42.2808,42.319,42.2045,42.3094,722117.0
2023-12-15 15:55:00,44.39,44.5,44.34,44.46,1655763.0,42.3571,42.4621,42.3094,42.4239,1655763.0
2023-12-18 09:30:00,44.66,44.72,44.35,44.35,437321.0,42.6148,42.672,42.319,42.319,437321.0
2023-12-18 09:35:00,44.35,44.5,44.31,44.43,218923.0,42.319,42.4621,42.2808,42.3953,218923.0
2023-12-18 09:40:00,44.44,44.63,44.43,44.55,171716.0,42.4049,42.5862,42.3953,42.5098,171716.0
2023-12-18 09:45:00,44.55,44.72,44.55,44.67,142044.0,42.5098,42.672,42.5098,42.6243,142044.0
2023-12-18 09:50:00,44.66,44.88,44.66,44.75,245648.0,42.6148,42.8247,42.6148,42.7007,245648.0
2023-12-18 09:55:00,44.75,44.79,44.72,44.78,161300.0,42.7007,42.7388,42.672,42.7293,161300.0
2023-12-18 10:00:00,44.79,44.82,44.71,44.73,173330.0,42.7388,42.7675,42.6625,42.6816,173330.0
2023-12-18 10:05:00,44.73,44.74,44.56,44.56,146602.0,42.6816,42.6911,42.5194,42.5194,146602.0
2023-12-18 10:10:00,44.57,44.66,44.57,44.62,190885.0,42.5289,42.6148,42.5289,42.5766,190885.0
2023-12-18 10:15:00,44.62,44.68,44.55,44.58,143045.0,42.5766,42.6339,42.5098,42.5384,143045.0
2023-12-18 10:20:00,44.58,44.6,44.51,44.59,103153.0,42.5384,42.5575,42.4716,42.548,103153.0
2023-12-18 10:25:00,44.59,44.67,44.55,44.64,77100.0,42.548,42.6243,42.5098,42.5957,77100.0
2023-12-18 10:30:00,44.64,44.71,44.58,44.7,96040.0,42.5957,42.6625,42.5384,42.6529,96040.0
2023-12-18 10:35:00,44.71,44.72,44.57,44.59,103087.0,42.6625,42.672,42.5289,42.548,103087.0
2023-12-18 10:40:00,44.59,44.71,44.56,44.67,109767.0,42.548,42.6625,42.5194,42.6243,109767.0
2023-12-18 10:45:00,44.67,44.7,44.66,44.69,82031.0,42.6243,42.6529,42.6148,42.6434,82031.0
2023-12-18 10:50:00,44.68,44.69,44.64,44.68,88394.0,42.6339,42.6434,42.5957,42.6339,88394.0
2023-12-18 10:55:00,44.69,44.73,44.65,44.73,102727.0,42.6434,42.6816,42.6052,42.6816,102727.0
2023-12-18 11:00:00,44.73,44.78,44.71,44.75,120188.0,42.6816,42.7293,42.6625,42.7007,120188.0
2023-12-18 11:05:00,44.75,44.8,44.74,44.79,157329.0,42.7007,42.7484,42.6911,42.7388,157329.0
2023-12-18 11:10:00,44.8,44.83,44.73,44.75,106717.0,42.7484,42.777,42.6816,42.7007,106717.0
2023-12-18 11:15:00,44.75,44.77,44.71,44.73,84363.0,42.7007,42.7197,42.6625,42.6816,84363.0
2023-12-18 11:20:00,44.73,44.77,44.67,44.76,196603.0,42.6816,42.7197,42.6243,42.7102,196603.0
2023-12-18 11:25:00,44.76,44.79,44.74,44.78,138080.0,42.7102,42.7388,42.6911,42.7293,138080.0
2023-12-18 11:30:00,44.78,44.79,44.64,44.7,140268.0,42.7293,42.7388,42.5957,42.6529,140268.0
2023-12-18 11:35:00,44.7,44.7,44.6,44.63,82645.0,42.6529,42.6529,42.5575,42.5862,82645.0
2023-12-18 11:40:00,44.63,44.67,44.62,44.65,52655.0,42.5862,42.6243,42.5766,42.6052,52655.0
2023-12-18 11:45:00,44.65,44.73,44.64,44.71,85286.0,42.6052,42.6816,42.5957,42.6625,85286.0
2023-12-18 11:50:00,44.71,44.73,44.68,44.7,98572.0,42.6625,42.6816,42.6339,42.6529,98572.0
2023-12-18 11:55:00,44.7,44.72,44.64,44.7,72303.0,42.6529,42.672,42.5957,42.6529,72303.0
2023-12-18 12:00:00,44.7,44.74,44.69,44.71,46057.0,42.6529,42.6911,42.6434,42.6625,46057.0
2023-12-18 12:05:00,44.71,44.73,44.68,44.73,66017.0,42.6625,42.6816,42.6339,42.6816,66017.0
2023-12-18 12:10:00,44.73,44.75,44.71,44.73,68068.0,42.6816,42.7007,42.6625,42.6816,68068.0
2023-12-18 12:15:00,44.73,44.75,44.71,44.75,66995.0,42.6816,42.7007,42.6625,42.7007,66995.0
2023-12-18 12:20:00,44.75,44.75,44.71,44.73,67538.0,42.7007,42.7007,42.6625,42.6816,67538.0
2023-12-18 12:25:00,44.72,44.74,44.68,44.7,52820.0,42.672,42.6911,42.6339,42.6529,52820.0
2023-12-18 12:30:00,44.7,44.75,44.69,44.72,95562.0,42.6529,42.7007,42.6434,42.672,95562.0
2023-12-18 12:35:00,44.72,44.73,44.69,44.73,79764.0,42.672,42.6816,42.6434,42.6816,79764.0
2023-12-18 12:40:00,44.73,44.74,44.65,44.68,66962.0,42.6816,42.6911,42.6052,42.6339,66962.0
2023-12-18 12:45:00,44.68,44.69,44.63,44.65,57429.0,42.6339,42.6434,42.5862,42.6052,57429.0
2023-12-18 12:50:00,44.65,44.65,44.59,44.59,55501.0,42.6052,42.6052,42.548,42.548,55501.0
2023-12-18 12:55:00,44.59,44.62,44.55,44.6,53940.0,42.548,42.5766,42.5098,42.5575,53940.0
2023-12-18 13:00:00,44.6,44.61,44.51,44.52,53820.0,42.5575,42.5671,42.4716,42.4812,53820.0
2023-12-18 13:05:00,44.53,44.58,44.52,44.55,60128.0,42.4907,42.5384,42.4812,42.5098,60128.0
2023-12-18 13:10:00,44.56,44.57,44.53,44.55,56085.0,42.5194,42.5289,42.4907,42.5098,56085.0
2023-12-18 13:15:00,44.55,44.58,44.55,44.58,65117.0,42.5098,42.5384,42.5098,42.5384,65117.0
2023-12-18 13:20:00,44.58,44.59,44.53,44.55,68235.0,42.5384,42.548,42.4907,42.5098,68235.0
2023-12-18 13:25:00,44.54,44.59,44.54,44.57,47315.0,42.5003,42.548,42.5003,42.5289,47315.0
2023-12-18 13:30:00,44.58,44.6,44.57,44.59,69123.0,42.5384,42.5575,42.5289,42.548,69123.0
2023-12-18 13:35:00,44.59,44.59,44.53,44.58,69896.0,42.548,42.548,42.4907,42.5384,69896.0
2023-12-18 13:40:00,44.58,44.59,44.55,44.57,59363.0,42.5384,42.548,42.5098,42.5289,59363.0
2023-12-18 13:45:00,44.57,44.6,44.55,44.6,49938.0,42.5289,42.5575,42.5098,42.5575,49938.0
2023-12-18 13:50:00,44.6,44.67,44.6,44.66,107376.0,42.5575,42.6243,42.5575,42.6148,107376.0
2023-12-18 13:55:00,44.66,44.67,44.64,44.66,64789.0,42.6148,42.6243,42.5957,42.6148,64789.0
2023-12-18 14:00:00,44.67,44.68,44.6,44.61,85813.0,42.6243,42.6339,42.5575,42.5671,85813.0
2023-12-18 14:05:00,44.62,44.64,44.58,44.58,73507.0,42.5766,42.5957,42.5384,42.5384,73507.0
2023-12-18 14:10:00,44.59,44.63,44.58,44.62,58086.0,42.548,42.5862,42.5384,42.5766,58086.0
2023-12-18 14:15:00,44.63,44.64,44.6,44.63,55189.0,42.5862,42.5957,42.5575,42.5862,55189.0
2023-12-18 14:20:00,44.62,44.66,44.62,44.64,109869.0,42.5766,42.6148,42.5766,42.5957,109869.0
2023-12-18 14:25:00,44.64,44.65,44.58,44.59,141651.0,42.5957,42.6052,42.5384,42.548,141651.0
2023-12-18 14:30:00,44.59,44.63,44.57,44.59,102452.0,42.548,42.5862,42.5289,42.548,102452.0
2023-12-18 14:35:00,44.59,44.65,44.59,44.65,63536.0,42.548,42.6052,42.548,42.6052,63536.0
2023-12-18 14:40:00,44.65,44.7,44.63,44.7,138207.0,42.6052,42.6529,42.5862,42.6529,138207.0
2023-12-18 14:45:00,44.69,44.7,44.66,44.68,82191.0,42.6434,42.6529,42.6148,42.6339,82191.0
2023-12-18 14:50:00,44.68,44.7,44.66,44.68,94718.0,42.6339,42.6529,42.6148,42.6339,94718.0
2023-12-18 14:55:00,44.69,44.7,44.56,44.56,439618.0,42.6434,42.6529,42.5194,42.5194,439618.0
2023-12-18 15:00:00,44.56,44.6,44.54,44.59,72013.0,42.5194,42.5575,42.5003,42.548,72013.0
2023-12-18 15:05:00,44.59,44.62,44.59,44.62,128550.0,42.548,42.5766,42.548,42.5766,128550.0
2023-12-18 15:10:00,44.62,44.62,44.56,44.57,117038.0,42.5766,42.5766,42.5194,42.5289,117038.0
2023-12-18 15:15:00,44.57,44.62,44.53,44.59,114396.0,42.5289,42.5766,42.4907,42.548,114396.0
2023-12-18 15:20:00,44.58,44.63,44.58,44.59,287711.0,42.5384,42.5862,42.5384,42.548,287711.0
2023-12-18 15:25:00,44.59,44.61,44.54,44.58,116603.0,42.548,42.5671,42.5003,42.5384,116603.0
2023-12-18 15:30:00,44.58,44.63,44.57,44.63,280776.0,42.5384,42.5862,42.5289,42.5862,280776.0
2023-12-18 15:35:00,44.63,44.64,44.6,44.64,169019.0,42.5862,42.5957,42.5575,42.5957,169019.0
2023-12-18 15:40:00,44.64,44.68,44.63,44.66,243141.0,42.5957,42.6339,42.5862,42.6148,243141.0
2023-12-18 15:45:00,44.65,44.7,44.64,44.69,266611.0,42.6052,42.6529,42.5957,42.6434,266611.0
2023-12-18 15:50:00,44.68,44.72,44.66,44.68,549396.0,42.6339,42.672,42.6148,42.6339,549396.0
2023-12-18 15:55:00,44.68,44.74,44.68,44.69,992304.0,42.6339,42.6911,42.6339,42.6434,992304.0
2023-12-19 09:30:00,44.78,44.91,44.68,44.83,348237.0,42.7293,42.8533,42.6339,42.777,348237.0
2023-12-19 09:35:00,44.83,44.86,44.68,44.72,179162.0,42.777,42.8056,42.6339,42.672,179162.0
2023-12-19 09:40:00,44.73,44.82,44.67,44.69,170859.0,42.6816,42.7675,42.6243,42.6434,170859.0
2023-12-19 09:45:00,44.69,44.79,44.64,44.72,118707.0,42.6434,42.7388,42.5957,42.672,118707.0
2023-12-19 09:50:00,44.72,44.82,44.72,44.77,81545.0,42.672,42.7675,42.672,42.7197,81545.0
2023-12-19 09:55:00,44.76,44.82,44.74,44.77,89956.0,42.7102,42.7675,42.6911,42.7197,89956.0
2023-12-19 10:00:00,44.78,44.81,44.75,44.79,115340.0,42.7293,42.7579,42.7007,42.7388,115340.0
2023-12-19 10:05:00,44.79,44.82,44.75,44.81,130556.0,42.7388,42.7675,42.7007,42.7579,130556.0
2023-12-19 10:10:00,44.8,44.84,44.78,44.84,168584.0,42.7484,42.7865,42.7293,42.7865,168584.0
2023-12-19 10:15:00,44.84,44.85,44.72,44.73,135495.0,42.7865,42.7961,42.672,42.6816,135495.0
2023-12-19 10:20:00,44.73,44.76,44.67,44.71,112470.0,42.6816,42.7102,42.6243,42.6625,112470.0
2023-12-19 10:25:00,44.71,44.75,44.68,44.71,130617.0,42.6625,42.7007,42.6339,42.6625,130617.0
2023-12-19 10:30:00,44.7,44.7,44.62,44.63,136088.0,42.6529,42.6529,42.5766,42.5862,136088.0
2023-12-19 10:35:00,44.63,44.63,44.5,44.62,124467.0,42.5862,42.5862,42.4621,42.5766,124467.0
2023-12-19 10:40:00,44.63,44.68,44.56,44.58,135956.0,42.5862,42.6339,42.5194,42.5384,135956.0
2023-12-19 10:45:00,44.58,44.71,44.57,44.71,72634.0,42.5384,42.6625,42.5289,42.6625,72634.0
2023-12-19 10:50:00,44.71,44.74,44.65,44.71,80419.0,42.6625,42.6911,42.6052,42.6625,80419.0
2023-12-19 10:55:00,44.71,44.74,44.69,44.71,104363.0,42.6625,42.6911,42.6434,42.6625,104363.0
2023-12-19 11:00:00,44.71,44.73,44.67,44.7,101417.0,42.6625,42.6816,42.6243,42.6529,101417.0
2023-12-19 11:05:00,44.7,44.72,44.66,44.71,86168.0,42.6529,42.672,42.6148,42.6625,86168.0
2023-12-19 11:10:00,44.72,44.73,44.69,44.72,60908.0,42.672,42.6816,42.6434,42.672,60908.0
2023-12-19 11:15:00,44.73,44.74,44.68,44.73,63367.0,42.6816,42.6911,42.6339,42.6816,63367.0
2023-12-19 11:20:00,44.73,44.76,44.71,44.73,58304.0,42.6816,42.7102,42.6625,42.6816,58304.0
2023-12-19 11:25:00,44.73,44.75,44.7,44.73,64503.0,42.6816,42.7007,42.6529,42.6816,64503.0
2023-12-19 11:30:00,44.73,44.77,44.69,44.71,79740.0,42.6816,42.7197,42.6434,42.6625,79740.0
2023-12-19 11:35:00,44.71,44.74,44.7,44.73,62062.0,42.6625,42.6911,42.6529,42.6816,62062.0
2023-12-19 11:40:00,44.73,44.76,44.71,44.76,61242.0,42.6816,42.7102,42.6625,42.7102,61242.0
2023-12-19 11:45:00,44.75,44.78,44.74,44.75,82566.0,42.7007,42.7293,42.6911,42.7007,82566.0
2023-12-19 11:50:00,44.76,44.79,44.72,44.77,60382.0,42.7102,42.7388,42.672,42.7197,60382.0
2023-12-19 11:55:00,44.76,44.77,44.74,44.75,61558.0,42.7102,42.7197,42.6911,42.7007,61558.0
2023-12-19 12:00:00,44.75,44.81,44.74,44.8,62156.0,42.7007,42.7579,42.6911,42.7484,62156.0
2023-12-19 12:05:00,44.79,44.83,44.77,44.8,52883.0,42.7388,42.777,42.7197,42.7484,52883.0
2023-12-19 12:10:00,44.8,44.8,44.77,44.79,39708.0,42.7484,42.7484,42.7197,42.7388,39708.0
2023-12-19 12:15:00,44.79,44.8,44.76,44.78,58297.0,42.7388,42.7484,42.7102,42.7293,58297.0
2023-12-19 12:20:00,44.77,44.83,44.75,44.83,61548.0,42.7197,42.777,42.7007,42.777,61548.0
2023-12-19 12:25:00,44.83,44.84,44.8,44.84,80495.0,42.777,42.7865,42.7484,42.7865,80495.0
2023-12-19 12:30:00,44.84,44.86,44.8,44.81,121553.0,42.7865,42.8056,42.7484,42.7579,121553.0
2023-12-19 12:35:00,44.81,44.82,44.74,44.76,55710.0,42.7579,42.7675,42.6911,42.7102,55710.0
2023-12-19 12:40:00,44.75,44.76,44.71,44.75,62781.0,42.7007,42.7102,42.6625,42.7007,62781.0
2023-12-19 12:45:00,44.75,44.76,44.72,44.73,40695.0,42.7007,42.7102,42.672,42.6816,40695.0
2023-12-19 12:50:00,44.73,44.75,44.7,44.74,63588.0,42.6816,42.7007,42.6529,42.6911,63588.0
2023-12-19 12:55:00,44.75,44.77,44.73,44.76,64257.0,42.7007,42.7197,42.6816,42.7102,64257.0
2023-12-19 13:00:00,44.76,44.77,44.73,44.75,45808.0,42.7102,42.7197,42.6816,42.7007,45808.0
2023-12-19 13:05:00,44.75,44.76,44.7,44.72,73532.0,42.7007,42.7102,42.6529,42.672,73532.0
2023-12-19 13:10:00,44.73,44.74,44.69,44.7,47425.0,42.6816,42.6911,42.6434,42.6529,47425.0
2023-12-19 13:15:00,44.7,44.71,44.67,44.68,50258.0,42.6529,42.6625,42.6243,42.6339,50258.0
2023-12-19 13:20:00,44.68,44.71,44.67,44.71,48283.0,42.6339,42.6625,42.6243,42.6625,48283.0
2023-12-19 13:25:00,44.7,44.71,44.65,44.69,60976.0,42.6529,42.6625,42.6052,42.6434,60976.0
2023-12-19 13:30:00,44.68,44.73,44.66,44.73,80266.0,42.6339,42.6816,42.6148,42.6816,80266.0
2023-12-19 13:35:00,44.73,44.73,44.67,44.69,57440.0,42.6816,42.6816,42.6243,42.6434,57440.0
2023-12-19 13:40:00,44.69,44.7,44.68,44.68,54337.0,42.6434,42.6529,42.6339,42.6339,54337.0
2023-12-19 13:45:00,44.68,44.69,44.58,44.58,114296.0,42.6339,42.6434,42.5384,42.5384,114296.0
2023-12-19 13:50:00,44.58,44.6,44.56,44.59,80646.0,42.5384,42.5575,42.5194,42.548,80646.0
2023-12-19 13:55:00,44.59,44.64,44.59,44.61,79526.0,42.548,42.5957,42.548,42.5671,79526.0
2023-12-19 14:00:00,44.62,44.7,44.61,44.7,64107.0,42.5766,42.6529,42.5671,42.6529,64107.0
2023-12-19 14:05:00,44.7,44.74,44.7,44.73,54315.0,42.6529,42.6911,42.6529,42.6816,54315.0
2023-12-19 14:10:00,44.73,44.75,44.72,44.74,57232.0,42.6816,42.7007,42.672,42.6911,57232.0
2023-12-19 14:15:00,44.75,44.78,44.74,44.78,45014.0,42.7007,42.7293,42.6911,42.7293,45014.0
2023-12-19 14:20:00,44.77,44.79,44.73,44.79,104169.0,42.7197,42.7388,42.6816,42.7388,104169.0
2023-12-19 14:25:00,44.78,44.79,44.75,44.77,61818.0,42.7293,42.7388,42.7007,42.7197,61818.0
2023-12-19 14:30:00,44.77,44.79,44.73,44.79,71501.0,42.7197,42.7388,42.6816,42.7388,71501.0
2023-12-19 14:35:00,44.78,44.8,44.78,44.8,58915.0,42.7293,42.7484,42.7293,42.7484,58915.0
2023-12-19 14:40:00,44.8,44.8,44.76,44.79,88051.0,42.7484,42.7484,42.7102,42.7388,88051.0
2023-12-19 14:45:00,44.8,44.8,44.76,44.78,62287.0,42.7484,42.7484,42.7102,42.7293,62287.0
2023-12-19 14:50:00,44.79,44.79,44.75,44.75,74396.0,42.7388,42.7388,42.7007,42.7007,74396.0
2023-12-19 14:55:00,44.76,44.78,44.75,44.77,50242.0,42.7102,42.7293,42.7007,42.7197,50242.0
2023-12-19 15:00:00,44.78,44.8,44.75,44.77,93001.0,42.7293,42.7484,42.7007,42.7197,93001.0
2023-12-19 15:05:00,44.77,44.82,44.76,44.82,106379.0,42.7197,42.7675,42.7102,42.7675,106379.0
2023-12-19 15:10:00,44.82,44.83,44.79,44.81,119865.0,42.7675,42.777,42.7388,42.7579,119865.0
2023-12-19 15:15:00,44.82,44.83,44.77,44.8,113531.0,42.7675,42.777,42.7197,42.7484,113531.0
2023-12-19 15:20:00,44.8,44.82,44.78,44.78,77101.0,42.7484,42.7675,42.7293,42.7293,77101.0
2023-12-19 15:25:00,44.78,44.82,44.77,44.81,104099.0,42.7293,42.7675,42.7197,42.7579,104099.0
2023-12-19 15:30:00,44.82,44.84,44.79,44.8,128079.0,42.7675,42.7865,42.7388,42.7484,128079.0
2023-12-19 15:35:00,44.8,44.82,44.77,44.78,180560.0,42.7484,42.7675,42.7197,42.7293,180560.0
2023-12-19 15:40:00,44.78,44.8,44.77,44.78,191801.0,42.7293,42.7484,42.7197,42.7293,191801.0
2023-12-19 15:45:00,44.78,44.79,44.69,44.71,219136.0,42.7293,42.7388,42.6434,42.6625,219136.0
2023-12-19 15:50:00,44.71,44.73,44.62,44.64,499312.0,42.6625,42.6816,42.5766,42.5957,499312.0
2023-12-19 15:55:00,44.64,44.73,44.63,44.7,1107377.0,42.5957,42.6816,42.5862,42.6529,1107377.0
2023-12-20 09:30:00,44.62,44.65,44.45,44.48,335962.0,42.5766,42.6052,42.4144,42.443,335962.0
2023-12-20 09:35:00,44.48,44.57,44.44,44.46,115564.0,42.443,42.5289,42.4049,42.4239,115564.0
2023-12-20 09:40:00,44.46,44.59,44.42,44.57,114934.0,42.4239,42.548,42.3858,42.5289,114934.0
2023-12-20 09:45:00,44.57,44.7,44.55,44.68,127261.0,42.5289,42.6529,42.5098,42.6339,127261.0
2023-12-20 09:50:00,44.67,44.71,44.6,44.61,104282.0,42.6243,42.6625,42.5575,42.5671,104282.0
2023-12-20 09:55:00,44.61,44.67,44.59,44.62,100536.0,42.5671,42.6243,42.548,42.5766,100536.0
2023-12-20 10:00:00,44.63,44.68,44.61,44.62,168092.0,42.5862,42.6339,42.5671,42.5766,168092.0
2023-12-20 10:05:00,44.61,44.71,44.59,44.69,186439.0,42.5671,42.6625,42.548,42.6434,186439.0
2023-12-20 10:10:00,44.68,44.7,44.61,44.63,76787.0,42.6339,42.6529,42.5671,42.5862,76787.0
2023-12-20 10:15:00,44.62,44.63,44.52,44.54,87730.0,42.5766,42.5862,42.4812,42.5003,87730.0
2023-12-20 10:20:00,44.54,44.57,44.52,44.53,50814.0,42.5003,42.5289,42.4812,42.4907,50814.0
2023-12-20 10:25:00,44.53,44.58,44.51,44.55,80151.0,42.4907,42.5384,42.4716,42.5098,80151.0
2023-12-20 10:30:00,44.56,44.63,44.55,44.59,107966.0,42.5194,42.5862,42.5098,42.548,107966.0
2023-12-20 10:35:00,44.58,44.61,44.57,44.59,58236.0,42.5384,42.5671,42.5289,42.548,58236.0
2023-12-20 10:40:00,44.6,44.64,44.59,44.61,110499.0,42.5575,42.5957,42.548,42.5671,110499.0
2023-12-20 10:45:00,44.62,44.65,44.59,44.63,127475.0,42.5766,42.6052,42.548,42.5862,127475.0
2023-12-20 10:50:00,44.63,44.63,44.58,44.58,52362.0,42.5862,42.5862,42.5384,42.5384,52362.0
2023-12-20 10:55:00,44.58,44.62,44.55,44.62,110912.0,42.5384,42.5766,42.5098,42.5766,110912.0
2023-12-20 11:00:00,44.61,44.67,44.6,44.66,65713.0,42.5671,42.6243,42.5575,42.6148,65713.0
2023-12-20 11:05:00,44.66,44.7,44.59,44.7,95001.0,42.6148,42.6529,42.548,42.6529,95001.0
2023-12-20 11:10:00,44.7,44.82,44.7,44.81,108906.0,42.6529,42.7675,42.6529,42.7579,108906.0
2023-12-20 11:15:00,44.8,44.84,44.78,44.84,96297.0,42.7484,42.7865,42.7293,42.7865,96297.0
2023-12-20 11:20:00,44.84,44.86,44.81,44.83,62976.0,42.7865,42.8056,42.7579,42.777,62976.0
2023-12-20 11:25:00,44.83,44.88,44.82,44.84,81675.0,42.777,42.8247,42.7675,42.7865,81675.0
2023-12-20 11:30:00,44.84,44.85,44.8,44.8,56327.0,42.7865,42.7961,42.7484,42.7484,56327.0
2023-12-20 11:35:00,44.8,44.84,44.79,44.83,50599.0,42.7484,42.7865,42.7388,42.777,50599.0
2023-12-20 11:40:00,44.83,44.83,44.76,44.78,78340.0,42.777,42.777,42.7102,42.7293,78340.0
2023-12-20 11:45:00,44.78,44.81,44.75,44.79,130354.0,42.7293,42.7579,42.7007,42.7388,130354.0
2023-12-20 11:50:00,44.78,44.85,44.77,44.83,70095.0,42.7293,42.7961,42.7197,42.777,70095.0
2023-12-20 11:55:00,44.83,44.84,44.79,44.81,67733.0,42.777,42.7865,42.7388,42.7579,67733.0
2023-12-20 12:00:00,44.8,44.85,44.79,44.83,72536.0,42.7484,42.7961,42.7388,42.777,72536.0
2023-12-20 12:05:00,44.83,44.83,44.75,44.77,103985.0,42.777,42.777,42.7007,42.7197,103985.0
2023-12-20 12:10:00,44.77,44.83,44.76,44.83,60991.0,42.7197,42.777,42.7102,42.777,60991.0
2023-12-20 12:15:00,44.83,44.87,44.82,44.87,60290.0,42.777,42.8152,42.7675,42.8152,60290.0
2023-12-20 12:20:00,44.87,44.87,44.79,44.8,72912.0,42.8152,42.8152,42.7388,42.7484,72912.0
2023-12-20 12:25:00,44.8,44.8,44.76,44.78,62928.0,42.7484,42.7484,42.7102,42.7293,62928.0
2023-12-20 12:30:00,44.78,44.79,44.76,44.78,52360.0,42.7293,42.7388,42.7102,42.7293,52360.0
2023-12-20 12:35:00,44.78,44.78,44.75,44.77,41340.0,42.7293,42.7293,42.7007,42.7197,41340.0
2023-12-20 12:40:00,44.77,44.8,44.75,44.79,48353.0,42.7197,42.7484,42.7007,42.7388,48353.0
2023-12-20 12:45:00,44.79,44.81,44.76,44.8,49249.0,42.7388,42.7579,42.7102,42.7484,49249.0
2023-12-20 12:50:00,44.81,44.83,44.79,44.81,48515.0,42.7579,42.777,42.7388,42.7579,48515.0
2023-12-20 12:55:00,44.81,44.84,44.8,44.82,60604.0,42.7579,42.7865,42.7484,42.7675,60604.0
2023-12-20 13:00:00,44.81,44.83,44.76,44.78,62152.0,42.7579,42.777,42.7102,42.7293,62152.0
2023-12-20 13:05:00,44.78,44.83,44.78,44.8,57438.0,42.7293,42.777,42.7293,42.7484,57438.0
2023-12-20 13:10:00,44.8,44.83,44.8,44.8,64472.0,42.7484,42.777,42.7484,42.7484,64472.0
2023-12-20 13:15:00,44.8,44.85,44.79,44.83,72543.0,42.7484,42.7961,42.7388,42.777,72543.0
2023-12-20 13:20:00,44.84,44.84,44.8,44.82,52948.0,42.7865,42.7865,42.7484,42.7675,52948.0
2023-12-20 13:25:00,44.82,44.84,44.81,44.82,47255.0,42.7675,42.7865,42.7579,42.7675,47255.0
2023-12-20 13:30:00,44.82,44.84,44.81,44.83,48300.0,42.7675,42.7865,42.7579,42.777,48300.0
2023-12-20 13:35:00,44.82,44.83,44.78,44.8,53703.0,42.7675,42.777,42.7293,42.7484,53703.0
2023-12-20 13:40:00,44.8,44.81,44.75,44.77,46736.0,42.7484,42.7579,42.7007,42.7197,46736.0
2023-12-20 13:45:00,44.77,44.79,44.75,44.78,43449.0,42.7197,42.7388,42.7007,42.7293,43449.0
2023-12-20 13:50:00,44.79,44.83,44.77,44.81,89670.0,42.7388,42.777,42.7197,42.7579,89670.0
2023-12-20 13:55:00,44.82,44.86,44.8,44.84,119032.0,42.7675,42.8056,42.7484,42.7865,119032.0
2023-12-20 14:00:00,44.83,44.86,44.83,44.86,56857.0,42.777,42.8056,42.777,42.8056,56857.0
2023-12-20 14:05:00,44.86,44.86,44.8,44.82,63040.0,42.8056,42.8056,42.7484,42.7675,63040.0
2023-12-20 14:10:00,44.82,44.85,44.81,44.84,83543.0,42.7675,42.7961,42.7579,42.7865,83543.0
2023-12-20 14:15:00,44.84,44.85,44.81,44.83,56375.0,42.7865,42.7961,42.7579,42.777,56375.0
2023-12-20 14:20:00,44.83,44.86,44.82,44.84,76314.0,42.777,42.8056,42.7675,42.7865,76314.0
2023-12-20 14:25:00,44.85,44.87,44.83,44.86,47301.0,42.7961,42.8152,42.777,42.8056,47301.0
2023-12-20 14:30:00,44.86,44.9,44.84,44.89,138739.0,42.8056,42.8438,42.7865,42.8342,138739.0
2023-12-20 14:35:00,44.89,44.92,44.82,44.85,109955.0,42.8342,42.8629,42.7675,42.7961,109955.0
2023-12-20 14:40:00,44.84,44.88,44.83,44.87,157182.0,42.7865,42.8247,42.777,42.8152,157182.0
2023-12-20 14:45:00,44.87,44.89,44.73,44.74,126771.0,42.8152,42.8342,42.6816,42.6911,126771.0
2023-12-20 14:50:00,44.75,44.76,44.55,44.58,174420.0,42.7007,42.7102,42.5098,42.5384,174420.0
2023-12-20 14:55:00,44.59,44.61,44.43,44.44,143157.0,42.548,42.5671,42.3953,42.4049,143157.0
2023-12-20 15:00:00,44.43,44.46,44.36,44.39,142450.0,42.3953,42.4239,42.3285,42.3571,142450.0
2023-12-20 15:05:00,44.38,44.41,44.31,44.36,169096.0,42.3476,42.3762,42.2808,42.3285,169096.0
2023-12-20 15:10:00,44.36,44.45,44.35,44.36,168477.0,42.3285,42.4144,42.319,42.3285,168477.0
2023-12-20 15:15:00,44.37,44.45,44.36,44.44,127656.0,42.3381,42.4144,42.3285,42.4049,127656.0
2023-12-20 15:20:00,44.43,44.46,44.34,44.34,114151.0,42.3953,42.4239,42.3094,42.3094,114151.0
2023-12-20 15:25:00,44.34,44.36,44.28,44.29,130015.0,42.3094,42.3285,42.2522,42.2617,130015.0
2023-12-20 15:30:00,44.29,44.35,44.25,44.29,189652.0,42.2617,42.319,42.2236,42.2617,189652.0
2023-12-20 15:35:00,44.29,44.3,44.23,44.25,217082.0,42.2617,42.2713,42.2045,42.2236,217082.0
2023-12-20 15:40:00,44.25,44.32,44.25,44.3,173272.0,42.2236,42.2904,42.2236,42.2713,173272.0
2023-12-20 15:45:00,44.3,44.34,44.28,44.32,246969.0,42.2713,42.3094,42.2522,42.2904,246969.0
2023-12-20 15:50:00,44.33,44.46,44.31,44.42,720250.0,42.2999,42.4239,42.2808,42.3858,720250.0
2023-12-20 15:55:00,44.42,44.42,44.2,44.22,1399856.0,42.3858,42.3858,42.1758,42.1949,1399856.0
2023-12-21 09:30:00,44.24,44.41,44.17,44.27,281560.0,42.214,42.3762,42.1472,42.2426,281560.0
2023-12-21 09:35:00,44.27,44.29,44.14,44.14,153597.0,42.2426,42.2617,42.1186,42.1186,153597.0
2023-12-21 09:40:00,44.15,44.16,44.01,44.06,111104.0,42.1281,42.1377,41.9945,42.0423,111104.0
2023-12-21 09:45:00,44.07,44.11,43.96,44.07,167537.0,42.0518,42.09,41.9468,42.0518,167537.0
2023-12-21 09:50:00,44.08,44.1,43.99,44.0,126368.0,42.0613,42.0804,41.9755,41.985,126368.0
2023-12-21 09:55:00,43.99,44.02,43.96,43.98,162178.0,41.9755,42.0041,41.9468,41.9659,162178.0
2023-12-21 10:00:00,43.98,44.02,43.88,43.88,135042.0,41.9659,42.0041,41.8705,41.8705,135042.0
2023-12-21 10:05:00,43.88,43.91,43.78,43.85,189780.0,41.8705,41.8991,41.7751,41.8419,189780.0
2023-12-21 10:10:00,43.86,43.9,43.78,43.82,237595.0,41.8514,41.8896,41.7751,41.8132,237595.0
2023-12-21 10:15:00,43.82,43.88,43.76,43.8,271733.0,41.8132,41.8705,41.756,41.7942,271733.0
2023-12-21 10:20:00,43.81,43.92,43.8,43.91,168166.0,41.8037,41.9087,41.7942,41.8991,168166.0
2023-12-21 10:25:00,43.91,43.91,43.72,43.73,177114.0,41.8991,41.8991,41.7178,41.7274,177114.0
2023-12-21 10:30:00,43.73,43.81,43.73,43.77,136274.0,41.7274,41.8037,41.7274,41.7655,136274.0
2023-12-21 10:35:00,43.76,43.82,43.69,43.69,135486.0,41.756,41.8132,41.6892,41.6892,135486.0
2023-12-21 10:40:00,43.69,43.7,43.56,43.58,404454.0,41.6892,41.6987,41.5652,41.5842,404454.0
2023-12-21 10:45:00,43.57,43.64,43.53,43.55,385460.0,41.5747,41.6415,41.5365,41.5556,385460.0
2023-12-21 10:50:00,43.55,43.56,43.46,43.5,248291.0,41.5556,41.5652,41.4697,41.5079,248291.0
2023-12-21 10:55:00,43.49,43.5,43.41,43.43,173500.0,41.4984,41.5079,41.422,41.4411,173500.0
2023-12-21 11:00:00,43.42,43.5,43.41,43.49,222806.0,41.4316,41.5079,41.422,41.4984,222806.0
2023-12-21 11:05:00,43.48,43.53,43.41,43.44,164473.0,41.4888,41.5365,41.422,41.4506,164473.0
2023-12-21 11:10:00,43.45,43.53,43.38,43.5,271079.0,41.4602,41.5365,41.3934,41.5079,271079.0
2023-12-21 11:15:00,43.51,43.61,43.48,43.54,310416.0,41.5174,41.6129,41.4888,41.5461,310416.0
2023-12-21 11:20:00,43.54,43.58,43.47,43.5,184020.0,41.5461,41.5842,41.4793,41.5079,184020.0
2023-12-21 11:25:00,43.49,43.55,43.47,43.49,176388.0,41.4984,41.5556,41.4793,41.4984,176388.0
2023-12-21 11:30:00,43.49,43.55,43.48,43.53,127143.0,41.4984,41.5556,41.4888,41.5365,127143.0
2023-12-21 11:35:00,43.54,43.57,43.52,43.54,147649.0,41.5461,41.5747,41.527,41.5461,147649.0
2023-12-21 11:40:00,43.54,43.58,43.53,43.57,111407.0,41.5461,41.5842,41.5365,41.5747,111407.0
2023-12-21 11:45:00,43.57,43.64,43.56,43.64,137447.0,41.5747,41.6415,41.5652,41.6415,137447.0
2023-12-21 11:50:00,43.64,43.64,43.56,43.62,87161.0,41.6415,41.6415,41.5652,41.6224,87161.0
2023-12-21 11:55:00,43.62,43.65,43.57,43.57,105955.0,41.6224,41.651,41.5747,41.5747,105955.0
2023-12-21 12:00:00,43.58,43.59,43.5,43.52,141466.0,41.5842,41.5938,41.5079,41.527,141466.0
2023-12-21 12:05:00,43.52,43.56,43.5,43.54,205114.0,41.527,41.5652,41.5079,41.5461,205114.0
2023-12-21 12:10:00,43.54,43.57,43.5,43.53,107419.0,41.5461,41.5747,41.5079,41.5365,107419.0
2023-12-21 12:15:00,43.53,43.61,43.53,43.58,169949.0,41.5365,41.6129,41.5365,41.5842,169949.0
2023-12-21 12:20:00,43.58,43.61,43.52,43.59,109703.0,41.5842,41.6129,41.527,41.5938,109703.0
2023-12-21 12:25:00,43.59,43.63,43.58,43.59,100050.0,41.5938,41.6319,41.5842,41.5938,100050.0
2023-12-21 12:30:00,43.6,43.67,43.58,43.59,116504.0,41.6033,41.6701,41.5842,41.5938,116504.0
2023-12-21 12:35:00,43.59,43.68,43.55,43.64,160658.0,41.5938,41.6797,41.5556,41.6415,160658.0
2023-12-21 12:40:00,43.64,43.65,43.6,43.64,71161.0,41.6415,41.651,41.6033,41.6415,71161.0
2023-12-21 12:45:00,43.64,43.67,43.61,43.66,96597.0,41.6415,41.6701,41.6129,41.6606,96597.0
2023-12-21 12:50:00,43.66,43.7,43.62,43.64,60631.0,41.6606,41.6987,41.6224,41.6415,60631.0
2023-12-21 12:55:00,43.64,43.65,43.61,43.65,57751.0,41.6415,41.651,41.6129,41.651,57751.0
2023-12-21 13:00:00,43.65,43.73,43.64,43.72,83502.0,41.651,41.7274,41.6415,41.7178,83502.0
2023-12-21 13:05:00,43.73,43.74,43.69,43.73,107241.0,41.7274,41.7369,41.6892,41.7274,107241.0
2023-12-21 13:10:00,43.73,43.8,43.72,43.78,89722.0,41.7274,41.7942,41.7178,41.7751,89722.0
2023-12-21 13:15:00,43.79,43.79,43.69,43.71,95894.0,41.7846,41.7846,41.6892,41.7083,95894.0
2023-12-21 13:20:00,43.72,43.85,43.7,43.83,102867.0,41.7178,41.8419,41.6987,41.8228,102867.0
2023-12-21 13:25:00,43.83,43.86,43.8,43.86,72055.0,41.8228,41.8514,41.7942,41.8514,72055.0
2023-12-21 13:30:00,43.86,43.89,43.85,43.88,90563.0,41.8514,41.88,41.8419,41.8705,90563.0
2023-12-21 13:35:00,43.88,43.9,43.86,43.86,71060.0,41.8705,41.8896,41.8514,41.8514,71060.0
2023-12-21 13:40:00,43.85,43.89,43.84,43.86,84237.0,41.8419,41.88,41.8323,41.8514,84237.0
2023-12-21 13:45:00,43.86,43.89,43.85,43.87,75721.0,41.8514,41.88,41.8419,41.861,75721.0
2023-12-21 13:50:00,43.86,43.89,43.85,43.86,100641.0,41.8514,41.88,41.8419,41.8514,100641.0
2023-12-21 13:55:00,43.87,43.88,43.83,43.86,61334.0,41.861,41.8705,41.8228,41.8514,61334.0
2023-12-21 14:00:00,43.86,43.86,43.82,43.84,65633.0,41.8514,41.8514,41.8132,41.8323,65633.0
2023-12-21 14:05:00,43.84,43.85,43.8,43.84,59839.0,41.8323,41.8419,41.7942,41.8323,59839.0
2023-12-21 14:10:00,43.84,43.86,43.8,43.82,78079.0,41.8323,41.8514,41.7942,41.8132,78079.0
2023-12-21 14:15:00,43.82,43.93,43.81,43.92,96603.0,41.8132,41.9182,41.8037,41.9087,96603.0
2023-12-21 14:20:00,43.92,43.93,43.89,43.92,132699.0,41.9087,41.9182,41.88,41.9087,132699.0
2023-12-21 14:25:00,43.91,43.93,43.87,43.93,75773.0,41.8991,41.9182,41.861,41.9182,75773.0
2023-12-21 14:30:00,43.93,43.97,43.9,43.97,111479.0,41.9182,41.9564,41.8896,41.9564,111479.0
2023-12-21 14:35:00,43.97,44.03,43.94,44.02,89334.0,41.9564,42.0136,41.9278,42.0041,89334.0
2023-12-21 14:40:00,44.02,44.04,43.98,44.0,114266.0,42.0041,42.0232,41.9659,41.985,114266.0
2023-12-21 14:45:00,44.0,44.01,43.93,43.94,111085.0,41.985,41.9945,41.9182,41.9278,111085.0
2023-12-21 14:50:00,43.93,43.96,43.9,43.91,87654.0,41.9182,41.9468,41.8896,41.8991,87654.0
2023-12-21 14:55:00,43.91,43.94,43.89,43.94,140112.0,41.8991,41.9278,41.88,41.9278,140112.0
2023-12-21 15:00:00,43.93,43.95,43.9,43.94,152242.0,41.9182,41.9373,41.8896,41.9278,152242.0
2023-12-21 15:05:00,43.95,43.96,43.91,43.92,103056.0,41.9373,41.9468,41.8991,41.9087,103056.0
2023-12-21 15:10:00,43.91,43.98,43.91,43.93,144780.0,41.8991,41.9659,41.8991,41.9182,144780.0
2023-12-21 15:15:00,43.93,43.93,43.88,43.9,89014.0,41.9182,41.9182,41.8705,41.8896,89014.0
2023-12-21 15:20:00,43.89,43.96,43.89,43.94,112507.0,41.88,41.9468,41.88,41.9278,112507.0
2023-12-21 15:25:00,43.95,44.02,43.93,44.02,202084.0,41.9373,42.0041,41.9182,42.0041,202084.0
2023-12-21 15:30:00,44.02,44.09,44.02,44.09,175094.0,42.0041,42.0709,42.0041,42.0709,175094.0
2023-12-21 15:35:00,44.09,44.13,44.08,44.09,213263.0,42.0709,42.1091,42.0613,42.0709,213263.0
2023-12-21 15:40:00,44.09,44.11,43.99,44.02,248977.0,42.0709,42.09,41.9755,42.0041,248977.0
2023-12-21 15:45:00,44.02,44.03,43.99,44.01,227383.0,42.0041,42.0136,41.9755,41.9945,227383.0
2023-12-21 15:50:00,44.0,44.08,44.0,44.05,435322.0,41.985,42.0613,41.985,42.0327,435322.0
2023-12-21 15:55:00,44.05,44.05,43.98,44.01,849067.0,42.0327,42.0327,41.9659,41.9945,849067.0
2023-12-22 09:30:00,44.16,44.4,44.05,44.36,248171.0,42.1377,42.3667,42.0327,42.3285,248171.0
2023-12-22 09:35:00,44.37,44.5,44.27,44.28,111808.0,42.3381,42.4621,42.2426,42.2522,111808.0
2023-12-22 09:40:00,44.29,44.45,44.25,44.45,163594.0,42.2617,42.4144,42.2236,42.4144,163594.0
2023-12-22 09:45:00,44.46,44.5,44.44,44.48,114431.0,42.4239,42.4621,42.4049,42.443,114431.0
2023-12-22 09:50:00,44.48,44.55,44.46,44.54,96917.0,42.443,42.5098,42.4239,42.5003,96917.0
2023-12-22 09:55:00,44.54,44.62,44.44,44.45,68949.0,42.5003,42.5766,42.4049,42.4144,68949.0
2023-12-22 10:00:00,44.45,44.47,44.34,44.43,86563.0,42.4144,42.4335,42.3094,42.3953,86563.0
2023-12-22 10:05:00,44.43,44.43,44.3,44.36,68450.0,42.3953,42.3953,42.2713,42.3285,68450.0
2023-12-22 10:10:00,44.35,44.36,44.29,44.33,104921.0,42.319,42.3285,42.2617,42.2999,104921.0
2023-12-22 10:15:00,44.33,44.42,44.32,44.39,58424.0,42.2999,42.3858,42.2904,42.3571,58424.0
2023-12-22 10:20:00,44.4,44.41,44.33,44.36,44433.0,42.3667,42.3762,42.2999,42.3285,44433.0
2023-12-22 10:25:00,44.35,44.37,44.3,44.3,49133.0,42.319,42.3381,42.2713,42.2713,49133.0
2023-12-22 10:30:00,44.31,44.34,44.29,44.32,58696.0,42.2808,42.3094,42.2617,42.2904,58696.0
2023-12-22 10:35:00,44.33,44.39,44.3,44.36,45339.0,42.2999,42.3571,42.2713,42.3285,45339.0
2023-12-22 10:40:00,44.37,44.39,44.34,44.37,77738.0,42.3381,42.3571,42.3094,42.3381,77738.0
2023-12-22 10:45:00,44.38,44.4,44.34,44.34,56456.0,42.3476,42.3667,42.3094,42.3094,56456.0
2023-12-22 10:50:00,44.34,44.37,44.32,44.34,33786.0,42.3094,42.3381,42.2904,42.3094,33786.0
2023-12-22 10:55:00,44.34,44.38,44.31,44.33,57027.0,42.3094,42.3476,42.2808,42.2999,57027.0
2023-12-22 11:00:00,44.33,44.35,44.27,44.3,109688.0,42.2999,42.319,42.2426,42.2713,109688.0
2023-12-22 11:05:00,44.3,44.36,44.26,44.34,88770.0,42.2713,42.3285,42.2331,42.3094,88770.0
2023-12-22 11:10:00,44.34,44.35,44.25,44.26,89051.0,42.3094,42.319,42.2236,42.2331,89051.0
2023-12-22 11:15:00,44.27,44.28,44.23,44.24,37856.0,42.2426,42.2522,42.2045,42.214,37856.0
2023-12-22 11:20:00,44.24,44.29,44.2,44.23,50495.0,42.214,42.2617,42.1758,42.2045,50495.0
2023-12-22 11:25:00,44.23,44.23,44.18,44.22,34324.0,42.2045,42.2045,42.1568,42.1949,34324.0
2023-12-22 11:30:00,44.22,44.29,44.22,44.25,50500.0,42.1949,42.2617,42.1949,42.2236,50500.0
2023-12-22 11:35:00,44.25,44.28,44.24,44.27,61282.0,42.2236,42.2522,42.214,42.2426,61282.0
2023-12-22 11:40:00,44.27,44.28,44.24,44.27,37314.0,42.2426,42.2522,42.214,42.2426,37314.0
2023-12-22 11:45:00,44.27,44.27,44.23,44.27,41744.0,42.2426,42.2426,42.2045,42.2426,41744.0
2023-12-22 11:50:00,44.27,44.28,44.22,44.24,31246.0,42.2426,42.2522,42.1949,42.214,31246.0
2023-12-22 11:55:00,44.25,44.26,44.21,44.22,39547.0,42.2236,42.2331,42.1854,42.1949,39547.0
2023-12-22 12:00:00,44.22,44.23,44.15,44.15,119731.0,42.1949,42.2045,42.1281,42.1281,119731.0
2023-12-22 12:05:00,44.14,44.2,44.14,44.18,59060.0,42.1186,42.1758,42.1186,42.1568,59060.0
2023-12-22 12:10:00,44.18,44.18,44.11,44.12,50424.0,42.1568,42.1568,42.09,42.0995,50424.0
2023-12-22 12:15:00,44.12,44.15,44.11,44.14,34264.0,42.0995,42.1281,42.09,42.1186,34264.0
2023-12-22 12:20:00,44.13,44.15,44.11,44.11,26742.0,42.1091,42.1281,42.09,42.09,26742.0
2023-12-22 12:25:00,44.11,44.17,44.11,44.16,35994.0,42.09,42.1472,42.09,42.1377,35994.0
2023-12-22 12:30:00,44.16,44.18,44.1,44.11,48237.0,42.1377,42.1568,42.0804,42.09,48237.0
2023-12-22 12:35:00,44.11,44.16,44.09,44.12,44004.0,42.09,42.1377,42.0709,42.0995,44004.0
2023-12-22 12:40:00,44.12,44.15,44.11,44.15,40120.0,42.0995,42.1281,42.09,42.1281,40120.0
2023-12-22 12:45:00,44.14,44.18,44.14,44.16,50997.0,42.1186,42.1568,42.1186,42.1377,50997.0
2023-12-22 12:50:00,44.16,44.17,44.13,44.17,34076.0,42.1377,42.1472,42.1091,42.1472,34076.0
2023-12-22 12:55:00,44.17,44.18,44.12,44.15,37552.0,42.1472,42.1568,42.0995,42.1281,37552.0
2023-12-22 13:00:00,44.16,44.16,44.14,44.14,28482.0,42.1377,42.1377,42.1186,42.1186,28482.0
2023-12-22 13:05:00,44.14,44.18,44.13,44.16,41071.0,42.1186,42.1568,42.1091,42.1377,41071.0
2023-12-22 13:10:00,44.17,44.17,44.14,44.14,28649.0,42.1472,42.1472,42.1186,42.1186,28649.0
2023-12-22 13:15:00,44.15,44.18,44.1,44.12,63496.0,42.1281,42.1568,42.0804,42.0995,63496.0
2023-12-22 13:20:00,44.12,44.13,44.09,44.09,43801.0,42.0995,42.1091,42.0709,42.0709,43801.0
2023-12-22 13:25:00,44.1,44.11,44.08,44.1,81046.0,42.0804,42.09,42.0613,42.0804,81046.0
2023-12-22 13:30:00,44.09,44.1,44.07,44.1,60683.0,42.0709,42.0804,42.0518,42.0804,60683.0
2023-12-22 13:35:00,44.09,44.11,44.07,44.09,45987.0,42.0709,42.09,42.0518,42.0709,45987.0
2023-12-22 13:40:00,44.09,44.12,44.07,44.09,53483.0,42.0709,42.0995,42.0518,42.0709,53483.0
2023-12-22 13:45:00,44.09,44.11,44.07,44.11,46140.0,42.0709,42.09,42.0518,42.09,46140.0
2023-12-22 13:50:00,44.11,44.11,44.06,44.07,45466.0,42.09,42.09,42.0423,42.0518,45466.0
2023-12-22 13:55:00,44.08,44.08,44.03,44.03,28007.0,42.0613,42.0613,42.0136,42.0136,28007.0
2023-12-22 14:00:00,44.03,44.04,44.0,44.02,75044.0,42.0136,42.0232,41.985,42.0041,75044.0
2023-12-22 14:05:00,44.02,44.03,43.95,43.98,82162.0,42.0041,42.0136,41.9373,41.9659,82162.0
2023-12-22 14:10:00,43.98,44.01,43.97,44.0,35344.0,41.9659,41.9945,41.9564,41.985,35344.0
2023-12-22 14:15:00,44.0,44.01,43.92,43.95,63234.0,41.985,41.9945,41.9087,41.9373,63234.0
2023-12-22 14:20:00,43.95,43.96,43.84,43.87,66081.0,41.9373,41.9468,41.8323,41.861,66081.0
2023-12-22 14:25:00,43.87,43.89,43.85,43.87,46975.0,41.861,41.88,41.8419,41.861,46975.0
2023-12-22 14:30:00,43.88,43.88,43.81,43.84,126529.0,41.8705,41.8705,41.8037,41.8323,126529.0
2023-12-22 14:35:00,43.84,43.91,43.83,43.91,40026.0,41.8323,41.8991,41.8228,41.8991,40026.0
2023-12-22 14:40:00,43.91,44.0,43.91,44.0,39127.0,41.8991,41.985,41.8991,41.985,39127.0
2023-12-22 14:45:00,44.0,44.01,43.97,44.0,57253.0,41.985,41.9945,41.9564,41.985,57253.0
2023-12-22 14:50:00,44.0,44.04,43.98,44.02,53304.0,41.985,42.0232,41.9659,42.0041,53304.0
2023-12-22 14:55:00,44.03,44.06,44.01,44.05,41508.0,42.0136,42.0423,41.9945,42.0327,41508.0
2023-12-22 15:00:00,44.05,44.09,44.04,44.09,104295.0,42.0327,42.0709,42.0232,42.0709,104295.0
2023-12-22 15:05:00,44.08,44.09,44.03,44.04,95406.0,42.0613,42.0709,42.0136,42.0232,95406.0
2023-12-22 15:10:00,44.05,44.06,44.03,44.06,87315.0,42.0327,42.0423,42.0136,42.0423,87315.0
2023-12-22 15:15:00,44.05,44.07,44.01,44.07,115059.0,42.0327,42.0518,41.9945,42.0518,115059.0
2023-12-22 15:20:00,44.06,44.06,44.0,44.02,76773.0,42.0423,42.0423,41.985,42.0041,76773.0
2023-12-22 15:25:00,44.02,44.1,44.01,44.09,158525.0,42.0041,42.0804,41.9945,42.0709,158525.0
2023-12-22 15:30:00,44.1,44.12,44.05,44.08,97881.0,42.0804,42.0995,42.0327,42.0613,97881.0
2023-12-22 15:35:00,44.07,44.11,44.06,44.1,102293.0,42.0518,42.09,42.0423,42.0804,102293.0
2023-12-22 15:40:00,44.09,44.12,44.06,44.12,109355.0,42.0709,42.0995,42.0423,42.0995,109355.0
2023-12-22 15:45:00,44.11,44.14,44.03,44.04,180947.0,42.09,42.1186,42.0136,42.0232,180947.0
2023-12-22 15:50:00,44.03,44.08,44.0,44.01,392384.0,42.0136,42.0613,41.985,41.9945,392384.0
2023-12-22 15:55:00,44.0,44.01,43.97,43.99,837383.0,41.985,41.9945,41.9564,41.9755,837383.0
2023-12-26 09:30:00,44.05,44.07,43.73,43.76,237880.0,42.0327,42.0518,41.7274,41.756,237880.0
2023-12-26 09:35:00,43.73,43.77,43.7,43.75,54182.0,41.7274,41.7655,41.6987,41.7465,54182.0
2023-12-26 09:40:00,43.73,43.75,43.58,43.66,52942.0,41.7274,41.7465,41.5842,41.6606,52942.0
2023-12-26 09:45:00,43.66,43.73,43.64,43.69,73783.0,41.6606,41.7274,41.6415,41.6892,73783.0
2023-12-26 09:50:00,43.69,43.7,43.63,43.65,30123.0,41.6892,41.6987,41.6319,41.651,30123.0
2023-12-26 09:55:00,43.65,43.69,43.57,43.59,100539.0,41.651,41.6892,41.5747,41.5938,100539.0
2023-12-26 10:00:00,43.59,43.61,43.5,43.54,173375.0,41.5938,41.6129,41.5079,41.5461,173375.0
2023-12-26 10:05:00,43.53,43.6,43.51,43.54,92753.0,41.5365,41.6033,41.5174,41.5461,92753.0
2023-12-26 10:10:00,43.55,43.6,43.53,43.59,95276.0,41.5556,41.6033,41.5365,41.5938,95276.0
2023-12-26 10:15:00,43.6,43.61,43.5,43.52,83200.0,41.6033,41.6129,41.5079,41.527,83200.0
2023-12-26 10:20:00,43.52,43.61,43.51,43.61,85282.0,41.527,41.6129,41.5174,41.6129,85282.0
2023-12-26 10:25:00,43.61,43.66,43.58,43.6,89623.0,41.6129,41.6606,41.5842,41.6033,89623.0
2023-12-26 10:30:00,43.59,43.64,43.54,43.61,140329.0,41.5938,41.6415,41.5461,41.6129,140329.0
2023-12-26 10:35:00,43.61,43.65,43.59,43.62,76882.0,41.6129,41.651,41.5938,41.6224,76882.0
2023-12-26 10:40:00,43.62,43.67,43.61,43.61,99723.0,41.6224,41.6701,41.6129,41.6129,99723.0
2023-12-26 10:45:00,43.62,43.64,43.59,43.61,83237.0,41.6224,41.6415,41.5938,41.6129,83237.0
2023-12-26 10:50:00,43.61,43.67,43.59,43.62,86121.0,41.6129,41.6701,41.5938,41.6224,86121.0
2023-12-26 10:55:00,43.62,43.69,43.61,43.69,37002.0,41.6224,41.6892,41.6129,41.6892,37002.0
2023-12-26 11:00:00,43.69,43.75,43.69,43.73,55805.0,41.6892,41.7465,41.6892,41.7274,55805.0
2023-12-26 11:05:00,43.73,43.79,43.73,43.77,49800.0,41.7274,41.7846,41.7274,41.7655,49800.0
2023-12-26 11:10:00,43.77,43.8,43.76,43.78,59766.0,41.7655,41.7942,41.756,41.7751,59766.0
2023-12-26 11:15:00,43.79,43.81,43.73,43.76,65727.0,41.7846,41.8037,41.7274,41.756,65727.0
2023-12-26 11:20:00,43.75,43.77,43.7,43.7,75869.0,41.7465,41.7655,41.6987,41.6987,75869.0
2023-12-26 11:25:00,43.7,43.73,43.69,43.72,56686.0,41.6987,41.7274,41.6892,41.7178,56686.0
2023-12-26 11:30:00,43.72,43.78,43.72,43.77,40453.0,41.7178,41.7751,41.7178,41.7655,40453.0
2023-12-26 11:35:00,43.78,43.82,43.78,43.81,25733.0,41.7751,41.8132,41.7751,41.8037,25733.0
2023-12-26 11:40:00,43.81,43.83,43.79,43.8,44394.0,41.8037,41.8228,41.7846,41.7942,44394.0
2023-12-26 11:45:00,43.8,43.84,43.8,43.81,47765.0,41.7942,41.8323,41.7942,41.8037,47765.0
2023-12-26 11:50:00,43.81,43.83,43.81,43.82,39997.0,41.8037,41.8228,41.8037,41.8132,39997.0
2023-12-26 11:55:00,43.82,43.85,43.81,43.84,34930.0,41.8132,41.8419,41.8037,41.8323,34930.0
2023-12-26 12:00:00,43.84,43.86,43.8,43.84,30882.0,41.8323,41.8514,41.7942,41.8323,30882.0
2023-12-26 12:05:00,43.84,43.9,43.84,43.88,35882.0,41.8323,41.8896,41.8323,41.8705,35882.0
2023-12-26 12:10:00,43.88,43.91,43.87,43.9,57744.0,41.8705,41.8991,41.861,41.8896,57744.0
2023-12-26 12:15:00,43.91,43.93,43.88,43.89,26709.0,41.8991,41.9182,41.8705,41.88,26709.0
2023-12-26 12:20:00,43.9,43.91,43.84,43.84,32364.0,41.8896,41.8991,41.8323,41.8323,32364.0
2023-12-26 12:25:00,43.84,43.87,43.83,43.84,37351.0,41.8323,41.861,41.8228,41.8323,37351.0
2023-12-26 12:30:00,43.84,43.88,43.84,43.85,26513.0,41.8323,41.8705,41.8323,41.8419,26513.0
2023-12-26 12:35:00,43.86,43.86,43.83,43.85,36224.0,41.8514,41.8514,41.8228,41.8419,36224.0
2023-12-26 12:40:00,43.85,43.88,43.84,43.87,28914.0,41.8419,41.8705,41.8323,41.861,28914.0
2023-12-26 12:45:00,43.88,43.93,43.87,43.92,54835.0,41.8705,41.9182,41.861,41.9087,54835.0
2023-12-26 12:50:00,43.93,43.93,43.9,43.91,28297.0,41.9182,41.9182,41.8896,41.8991,28297.0
2023-12-26 12:55:00,43.91,43.91,43.85,43.85,20701.0,41.8991,41.8991,41.8419,41.8419,20701.0
2023-12-26 13:00:00,43.85,43.9,43.85,43.9,47395.0,41.8419,41.8896,41.8419,41.8896,47395.0
2023-12-26 13:05:00,43.89,43.91,43.84,43.84,44783.0,41.88,41.8991,41.8323,41.8323,44783.0
2023-12-26 13:10:00,43.85,43.87,43.84,43.87,28668.0,41.8419,41.861,41.8323,41.861,28668.0
2023-12-26 13:15:00,43.86,43.87,43.83,43.83,32587.0,41.8514,41.861,41.8228,41.8228,32587.0
2023-12-26 13:20:00,43.83,43.92,43.83,43.91,33438.0,41.8228,41.9087,41.8228,41.8991,33438.0
2023-12-26 13:25:00,43.91,43.92,43.88,43.89,50171.0,41.8991,41.9087,41.8705,41.88,50171.0
2023-12-26 13:30:00,43.89,43.91,43.88,43.88,38131.0,41.88,41.8991,41.8705,41.8705,38131.0
2023-12-26 13:35:00,43.89,43.9,43.87,43.88,26709.0,41.88,41.8896,41.861,41.8705,26709.0
2023-12-26 13:40:00,43.89,43.9,43.87,43.9,31955.0,41.88,41.8896,41.861,41.8896,31955.0
2023-12-26 13:45:00,43.9,43.93,43.89,43.93,28427.0,41.8896,41.9182,41.88,41.9182,28427.0
2023-12-26 13:50:00,43.93,43.93,43.9,43.91,30544.0,41.9182,41.9182,41.8896,41.8991,30544.0
2023-12-26 13:55:00,43.92,43.94,43.91,43.94,22876.0,41.9087,41.9278,41.8991,41.9278,22876.0
2023-12-26 14:00:00,43.94,43.94,43.9,43.93,57574.0,41.9278,41.9278,41.8896,41.9182,57574.0
2023-12-26 14:05:00,43.93,43.98,43.92,43.98,38186.0,41.9182,41.9659,41.9087,41.9659,38186.0
2023-12-26 14:10:00,43.98,43.99,43.96,43.97,41622.0,41.9659,41.9755,41.9468,41.9564,41622.0
2023-12-26 14:15:00,43.97,43.97,43.93,43.94,38452.0,41.9564,41.9564,41.9182,41.9278,38452.0
2023-12-26 14:20:00,43.94,43.96,43.93,43.94,39281.0,41.9278,41.9468,41.9182,41.9278,39281.0
2023-12-26 14:25:00,43.94,43.95,43.91,43.94,61998.0,41.9278,41.9373,41.8991,41.9278,61998.0
2023-12-26 14:30:00,43.94,43.95,43.92,43.94,45057.0,41.9278,41.9373,41.9087,41.9278,45057.0
2023-12-26 14:35:00,43.94,43.95,43.93,43.94,32465.0,41.9278,41.9373,41.9182,41.9278,32465.0
2023-12-26 14:40:00,43.93,43.94,43.92,43.93,25897.0,41.9182,41.9278,41.9087,41.9182,25897.0
2023-12-26 14:45:00,43.93,43.94,43.91,43.91,27488.0,41.9182,41.9278,41.8991,41.8991,27488.0
2023-12-26 14:50:00,43.92,43.94,43.88,43.9,61505.0,41.9087,41.9278,41.8705,41.8896,61505.0
2023-12-26 14:55:00,43.9,43.92,43.89,43.91,76257.0,41.8896,41.9087,41.88,41.8991,76257.0
2023-12-26 15:00:00,43.92,43.93,43.88,43.89,58685.0,41.9087,41.9182,41.8705,41.88,58685.0
2023-12-26 15:05:00,43.89,43.91,43.87,43.88,63925.0,41.88,41.8991,41.861,41.8705,63925.0
2023-12-26 15:10:00,43.88,43.94,43.87,43.91,102491.0,41.8705,41.9278,41.861,41.8991,102491.0
2023-12-26 15:15:00,43.91,43.92,43.88,43.91,89968.0,41.8991,41.9087,41.8705,41.8991,89968.0
2023-12-26 15:20:00,43.91,43.95,43.9,43.94,69762.0,41.8991,41.9373,41.8896,41.9278,69762.0
2023-12-26 15:25:00,43.94,43.99,43.93,43.95,103947.0,41.9278,41.9755,41.9182,41.9373,103947.0
2023-12-26 15:30:00,43.95,43.99,43.94,43.98,133690.0,41.9373,41.9755,41.9278,41.9659,133690.0
2023-12-26 15:35:00,43.98,43.99,43.96,43.98,77520.0,41.9659,41.9755,41.9468,41.9659,77520.0
2023-12-26 15:40:00,43.98,43.99,43.95,43.96,99710.0,41.9659,41.9755,41.9373,41.9468,99710.0
2023-12-26 15:45:00,43.96,43.97,43.92,43.93,190984.0,41.9468,41.9564,41.9087,41.9182,190984.0
2023-12-26 15:50:00,43.93,43.98,43.9,43.94,371120.0,41.9182,41.9659,41.8896,41.9278,371120.0
2023-12-26 15:55:00,43.93,43.96,43.9,43.96,724309.0,41.9182,41.9468,41.8896,41.9468,724309.0
2023-12-27 09:30:00,43.93,43.94,43.71,43.94,214121.0,41.9182,41.9278,41.7083,41.9278,214121.0
2023-12-27 09:35:00,43.95,43.97,43.83,43.91,98217.0,41.9373,41.9564,41.8228,41.8991,98217.0
2023-12-27 09:40:00,43.91,43.98,43.91,43.93,66875.0,41.8991,41.9659,41.8991,41.9182,66875.0
2023-12-27 09:45:00,43.94,43.95,43.86,43.89,51047.0,41.9278,41.9373,41.8514,41.88,51047.0
2023-12-27 09:50:00,43.89,43.96,43.89,43.95,47884.0,41.88,41.9468,41.88,41.9373,47884.0
2023-12-27 09:55:00,43.95,43.99,43.92,43.92,85030.0,41.9373,41.9755,41.9087,41.9087,85030.0
2023-12-27 10:00:00,43.93,43.96,43.89,43.89,61161.0,41.9182,41.9468,41.88,41.88,61161.0
2023-12-27 10:05:00,43.89,43.95,43.86,43.95,34622.0,41.88,41.9373,41.8514,41.9373,34622.0
2023-12-27 10:10:00,43.95,43.96,43.88,43.89,32243.0,41.9373,41.9468,41.8705,41.88,32243.0
2023-12-27 10:15:00,43.9,43.94,43.89,43.91,52531.0,41.8896,41.9278,41.88,41.8991,52531.0
2023-12-27 10:20:00,43.91,43.93,43.88,43.91,49268.0,41.8991,41.9182,41.8705,41.8991,49268.0
2023-12-27 10:25:00,43.91,43.94,43.87,43.88,54923.0,41.8991,41.9278,41.861,41.8705,54923.0
2023-12-27 10:30:00,43.88,43.94,43.87,43.94,46053.0,41.8705,41.9278,41.861,41.9278,46053.0
2023-12-27 10:35:00,43.94,43.94,43.88,43.89,51099.0,41.9278,41.9278,41.8705,41.88,51099.0
2023-12-27 10:40:00,43.89,43.94,43.88,43.93,28185.0,41.88,41.9278,41.8705,41.9182,28185.0
2023-12-27 10:45:00,43.93,43.99,43.92,43.93,63318.0,41.9182,41.9755,41.9087,41.9182,63318.0
2023-12-27 10:50:00,43.92,43.97,43.91,43.97,66642.0,41.9087,41.9564,41.8991,41.9564,66642.0
2023-12-27 10:55:00,43.96,44.02,43.95,43.97,71512.0,41.9468,42.0041,41.9373,41.9564,71512.0
2023-12-27 11:00:00,43.98,44.04,43.96,44.02,69713.0,41.9659,42.0232,41.9468,42.0041,69713.0
2023-12-27 11:05:00,44.02,44.08,44.02,44.08,59758.0,42.0041,42.0613,42.0041,42.0613,59758.0
2023-12-27 11:10:00,44.07,44.11,44.06,44.08,66050.0,42.0518,42.09,42.0423,42.0613,66050.0
2023-12-27 11:15:00,44.08,44.12,44.07,44.12,49228.0,42.0613,42.0995,42.0518,42.0995,49228.0
2023-12-27 11:20:00,44.12,44.13,44.09,44.1,47924.0,42.0995,42.1091,42.0709,42.0804,47924.0
2023-12-27 11:25:00,44.11,44.11,44.06,44.07,36719.0,42.09,42.09,42.0423,42.0518,36719.0
2023-12-27 11:30:00,44.06,44.09,44.05,44.08,32833.0,42.0423,42.0709,42.0327,42.0613,32833.0
2023-12-27 11:35:00,44.09,44.1,44.06,44.08,31796.0,42.0709,42.0804,42.0423,42.0613,31796.0
2023-12-27 11:40:00,44.08,44.1,44.07,44.09,31290.0,42.0613,42.0804,42.0518,42.0709,31290.0
2023-12-27 11:45:00,44.09,44.1,44.05,44.06,28037.0,42.0709,42.0804,42.0327,42.0423,28037.0
2023-12-27 11:50:00,44.07,44.13,44.06,44.12,19995.0,42.0518,42.1091,42.0423,42.0995,19995.0
2023-12-27 11:55:00,44.12,44.13,44.09,44.11,39259.0,42.0995,42.1091,42.0709,42.09,39259.0
2023-12-27 12:00:00,44.1,44.12,44.07,44.09,52010.0,42.0804,42.0995,42.0518,42.0709,52010.0
2023-12-27 12:05:00,44.09,44.09,44.06,44.08,31677.0,42.0709,42.0709,42.0423,42.0613,31677.0
2023-12-27 12:10:00,44.08,44.12,44.08,44.11,35975.0,42.0613,42.0995,42.0613,42.09,35975.0
2023-12-27 12:15:00,44.11,44.16,44.1,44.15,53717.0,42.09,42.1377,42.0804,42.1281,53717.0
2023-12-27 12:20:00,44.14,44.16,44.12,44.14,31608.0,42.1186,42.1377,42.0995,42.1186,31608.0
2023-12-27 12:25:00,44.14,44.14,44.1,44.11,68014.0,42.1186,42.1186,42.0804,42.09,68014.0
2023-12-27 12:30:00,44.1,44.14,44.1,44.12,34745.0,42.0804,42.1186,42.0804,42.0995,34745.0
2023-12-27 12:35:00,44.12,44.12,44.08,44.1,45666.0,42.0995,42.0995,42.0613,42.0804,45666.0
2023-12-27 12:40:00,44.11,44.11,44.05,44.07,38723.0,42.09,42.09,42.0327,42.0518,38723.0
2023-12-27 12:45:00,44.08,44.08,44.05,44.07,31985.0,42.0613,42.0613,42.0327,42.0518,31985.0
2023-12-27 12:50:00,44.08,44.09,44.04,44.06,51735.0,42.0613,42.0709,42.0232,42.0423,51735.0
2023-12-27 12:55:00,44.05,44.06,44.03,44.04,30726.0,42.0327,42.0423,42.0136,42.0232,30726.0
2023-12-27 13:00:00,44.03,44.07,44.02,44.07,52644.0,42.0136,42.0518,42.0041,42.0518,52644.0
2023-12-27 13:05:00,44.07,44.14,44.05,44.12,137134.0,42.0518,42.1186,42.0327,42.0995,137134.0
2023-12-27 13:10:00,44.12,44.16,44.1,44.12,92457.0,42.0995,42.1377,42.0804,42.0995,92457.0
2023-12-27 13:15:00,44.12,44.17,44.1,44.16,60940.0,42.0995,42.1472,42.0804,42.1377,60940.0
2023-12-27 13:20:00,44.16,44.17,44.11,44.12,34217.0,42.1377,42.1472,42.09,42.0995,34217.0
2023-12-27 13:25:00,44.12,44.13,44.09,44.11,27752.0,42.0995,42.1091,42.0709,42.09,27752.0
2023-12-27 13:30:00,44.11,44.13,44.08,44.08,42739.0,42.09,42.1091,42.0613,42.0613,42739.0
2023-12-27 13:35:00,44.09,44.1,44.07,44.08,44268.0,42.0709,42.0804,42.0518,42.0613,44268.0
2023-12-27 13:40:00,44.09,44.1,44.07,44.09,28030.0,42.0709,42.0804,42.0518,42.0709,28030.0
2023-12-27 13:45:00,44.08,44.09,44.05,44.07,46639.0,42.0613,42.0709,42.0327,42.0518,46639.0
2023-12-27 13:50:00,44.07,44.09,44.06,44.08,52719.0,42.0518,42.0709,42.0423,42.0613,52719.0
2023-12-27 13:55:00,44.07,44.08,44.02,44.02,38457.0,42.0518,42.0613,42.0041,42.0041,38457.0
2023-12-27 14:00:00,44.02,44.02,43.93,43.94,88523.0,42.0041,42.0041,41.9182,41.9278,88523.0
2023-12-27 14:05:00,43.93,43.96,43.92,43.94,66884.0,41.9182,41.9468,41.9087,41.9278,66884.0
2023-12-27 14:10:00,43.94,43.94,43.91,43.91,94922.0,41.9278,41.9278,41.8991,41.8991,94922.0
2023-12-27 14:15:00,43.91,43.95,43.9,43.95,53798.0,41.8991,41.9373,41.8896,41.9373,53798.0
2023-12-27 14:20:00,43.95,43.99,43.94,43.98,66970.0,41.9373,41.9755,41.9278,41.9659,66970.0
2023-12-27 14:25:00,43.98,44.03,43.95,44.01,85408.0,41.9659,42.0136,41.9373,41.9945,85408.0
2023-12-27 14:30:00,44.0,44.02,43.95,43.97,63525.0,41.985,42.0041,41.9373,41.9564,63525.0
2023-12-27 14:35:00,43.98,43.99,43.96,43.97,17172.0,41.9659,41.9755,41.9468,41.9564,17172.0
2023-12-27 14:40:00,43.96,43.97,43.91,43.94,127747.0,41.9468,41.9564,41.8991,41.9278,127747.0
2023-12-27 14:45:00,43.93,43.93,43.89,43.9,49366.0,41.9182,41.9182,41.88,41.8896,49366.0
2023-12-27 14:50:00,43.91,43.91,43.87,43.87,46353.0,41.8991,41.8991,41.861,41.861,46353.0
2023-12-27 14:55:00,43.88,43.91,43.87,43.9,72976.0,41.8705,41.8991,41.861,41.8896,72976.0
2023-12-27 15:00:00,43.9,43.94,43.9,43.93,54695.0,41.8896,41.9278,41.8896,41.9182,54695.0
2023-12-27 15:05:00,43.93,43.96,43.91,43.95,51092.0,41.9182,41.9468,41.8991,41.9373,51092.0
2023-12-27 15:10:00,43.95,43.97,43.94,43.95,39952.0,41.9373,41.9564,41.9278,41.9373,39952.0
2023-12-27 15:15:00,43.95,44.01,43.94,43.98,103239.0,41.9373,41.9945,41.9278,41.9659,103239.0
2023-12-27 15:20:00,43.98,43.99,43.93,43.94,95253.0,41.9659,41.9755,41.9182,41.9278,95253.0
2023-12-27 15:25:00,43.93,43.94,43.88,43.9,113165.0,41.9182,41.9278,41.8705,41.8896,113165.0
2023-12-27 15:30:00,43.89,43.94,43.87,43.94,88911.0,41.88,41.9278,41.861,41.9278,88911.0
2023-12-27 15:35:00,43.94,43.99,43.94,43.99,90518.0,41.9278,41.9755,41.9278,41.9755,90518.0
2023-12-27 15:40:00,43.98,43.99,43.91,43.91,98147.0,41.9659,41.9755,41.8991,41.8991,98147.0
2023-12-27 15:45:00,43.92,43.92,43.88,43.91,146876.0,41.9087,41.9087,41.8705,41.8991,146876.0
2023-12-27 15:50:00,43.9,43.96,43.88,43.96,278012.0,41.8896,41.9468,41.8705,41.9468,278012.0
2023-12-27 15:55:00,43.94,44.01,43.92,44.0,706921.0,41.9278,41.9945,41.9087,41.985,706921.0
2023-12-28 09:30:00,43.97,44.22,43.89,44.18,341707.0,41.9564,42.1949,41.88,42.1568,341707.0
2023-12-28 09:35:00,44.18,44.21,44.1,44.18,56354.0,42.1568,42.1854,42.0804,42.1568,56354.0
2023-12-28 09:40:00,44.18,44.27,44.15,44.18,94164.0,42.1568,42.2426,42.1281,42.1568,94164.0
2023-12-28 09:45:00,44.18,44.26,44.18,44.21,72710.0,42.1568,42.2331,42.1568,42.1854,72710.0
2023-12-28 09:50:00,44.21,44.32,44.21,44.31,64347.0,42.1854,42.2904,42.1854,42.2808,64347.0
2023-12-28 09:55:00,44.3,44.39,44.3,44.37,60798.0,42.2713,42.3571,42.2713,42.3381,60798.0
2023-12-28 10:00:00,44.36,44.39,44.3,44.39,58494.0,42.3285,42.3571,42.2713,42.3571,58494.0
2023-12-28 10:05:00,44.39,44.41,44.33,44.36,51301.0,42.3571,42.3762,42.2999,42.3285,51301.0
2023-12-28 10:10:00,44.36,44.38,44.32,44.34,44925.0,42.3285,42.3476,42.2904,42.3094,44925.0
2023-12-28 10:15:00,44.34,44.37,44.31,44.32,48075.0,42.3094,42.3381,42.2808,42.2904,48075.0
2023-12-28 10:20:00,44.32,44.33,44.29,44.33,36517.0,42.2904,42.2999,42.2617,42.2999,36517.0
2023-12-28 10:25:00,44.33,44.39,44.32,44.35,64607.0,42.2999,42.3571,42.2904,42.319,64607.0
2023-12-28 10:30:00,44.35,44.36,44.31,44.34,35322.0,42.319,42.3285,42.2808,42.3094,35322.0
2023-12-28 10:35:00,44.35,44.38,44.29,44.29,35464.0,42.319,42.3476,42.2617,42.2617,35464.0
2023-12-28 10:40:00,44.3,44.36,44.29,44.31,60541.0,42.2713,42.3285,42.2617,42.2808,60541.0
2023-12-28 10:45:00,44.32,44.32,44.26,44.27,50031.0,42.2904,42.2904,42.2331,42.2426,50031.0
2023-12-28 10:50:00,44.27,44.3,44.23,44.25,36732.0,42.2426,42.2713,42.2045,42.2236,36732.0
2023-12-28 10:55:00,44.24,44.26,44.2,44.23,44305.0,42.214,42.2331,42.1758,42.2045,44305.0
2023-12-28 11:00:00,44.23,44.27,44.23,44.26,31086.0,42.2045,42.2426,42.2045,42.2331,31086.0
2023-12-28 11:05:00,44.26,44.28,44.22,44.26,41253.0,42.2331,42.2522,42.1949,42.2331,41253.0
2023-12-28 11:10:00,44.26,44.27,44.23,44.23,25360.0,42.2331,42.2426,42.2045,42.2045,25360.0
2023-12-28 11:15:00,44.24,44.26,44.18,44.19,43632.0,42.214,42.2331,42.1568,42.1663,43632.0
2023-12-28 11:20:00,44.19,44.22,44.17,44.17,22786.0,42.1663,42.1949,42.1472,42.1472,22786.0
2023-12-28 11:25:00,44.17,44.21,44.15,44.19,31491.0,42.1472,42.1854,42.1281,42.1663,31491.0
2023-12-28 11:30:00,44.19,44.19,44.15,44.16,113696.0,42.1663,42.1663,42.1281,42.1377,113696.0
2023-12-28 11:35:00,44.16,44.21,44.15,44.21,33529.0,42.1377,42.1854,42.1281,42.1854,33529.0
2023-12-28 11:40:00,44.21,44.24,44.21,44.22,41584.0,42.1854,42.214,42.1854,42.1949,41584.0
2023-12-28 11:45:00,44.22,44.22,44.15,44.15,27700.0,42.1949,42.1949,42.1281,42.1281,27700.0
2023-12-28 11:50:00,44.16,44.18,44.14,44.18,30786.0,42.1377,42.1568,42.1186,42.1568,30786.0
2023-12-28 11:55:00,44.18,44.19,44.16,44.16,82660.0,42.1568,42.1663,42.1377,42.1377,82660.0
2023-12-28 12:00:00,44.16,44.22,44.14,44.17,135689.0,42.1377,42.1949,42.1186,42.1472,135689.0
2023-12-28 12:05:00,44.17,44.19,44.13,44.13,49699.0,42.1472,42.1663,42.1091,42.1091,49699.0
2023-12-28 12:10:00,44.14,44.14,44.1,44.11,44606.0,42.1186,42.1186,42.0804,42.09,44606.0
2023-12-28 12:15:00,44.11,44.13,44.1,44.12,61806.0,42.09,42.1091,42.0804,42.0995,61806.0
2023-12-28 12:20:00,44.12,44.12,44.08,44.11,65992.0,42.0995,42.0995,42.0613,42.09,65992.0
2023-12-28 12:25:00,44.11,44.14,44.09,44.13,33687.0,42.09,42.1186,42.0709,42.1091,33687.0
2023-12-28 12:30:00,44.13,44.19,44.12,44.19,48698.0,42.1091,42.1663,42.0995,42.1663,48698.0
2023-12-28 12:35:00,44.18,44.19,44.16,44.16,27111.0,42.1568,42.1663,42.1377,42.1377,27111.0
2023-12-28 12:40:00,44.17,44.24,44.16,44.18,91113.0,42.1472,42.214,42.1377,42.1568,91113.0
2023-12-28 12:45:00,44.18,44.2,44.16,44.16,36288.0,42.1568,42.1758,42.1377,42.1377,36288.0
2023-12-28 12:50:00,44.17,44.18,44.15,44.18,24769.0,42.1472,42.1568,42.1281,42.1568,24769.0
2023-12-28 12:55:00,44.18,44.19,44.17,44.18,25125.0,42.1568,42.1663,42.1472,42.1568,25125.0
2023-12-28 13:00:00,44.18,44.21,44.11,44.14,67746.0,42.1568,42.1854,42.09,42.1186,67746.0
2023-12-28 13:05:00,44.15,44.16,44.1,44.16,37752.0,42.1281,42.1377,42.0804,42.1377,37752.0
2023-12-28 13:10:00,44.16,44.18,44.13,44.16,50550.0,42.1377,42.1568,42.1091,42.1377,50550.0
2023-12-28 13:15:00,44.15,44.19,44.15,44.18,23253.0,42.1281,42.1663,42.1281,42.1568,23253.0
2023-12-28 13:20:00,44.18,44.18,44.13,44.14,59164.0,42.1568,42.1568,42.1091,42.1186,59164.0
2023-12-28 13:25:00,44.14,44.16,44.11,44.14,109361.0,42.1186,42.1377,42.09,42.1186,109361.0
2023-12-28 13:30:00,44.13,44.15,44.11,44.13,48865.0,42.1091,42.1281,42.09,42.1091,48865.0
2023-12-28 13:35:00,44.13,44.17,44.12,44.15,44490.0,42.1091,42.1472,42.0995,42.1281,44490.0
2023-12-28 13:40:00,44.15,44.16,44.11,44.14,45270.0,42.1281,42.1377,42.09,42.1186,45270.0
2023-12-28 13:45:00,44.14,44.15,44.1,44.13,66086.0,42.1186,42.1281,42.0804,42.1091,66086.0
2023-12-28 13:50:00,44.13,44.15,44.12,44.14,44794.0,42.1091,42.1281,42.0995,42.1186,44794.0
2023-12-28 13:55:00,44.13,44.16,44.12,44.15,39325.0,42.1091,42.1377,42.0995,42.1281,39325.0
2023-12-28 14:00:00,44.15,44.2,44.14,44.19,53206.0,42.1281,42.1758,42.1186,42.1663,53206.0
2023-12-28 14:05:00,44.19,44.19,44.15,44.18,37526.0,42.1663,42.1663,42.1281,42.1568,37526.0
2023-12-28 14:10:00,44.17,44.18,44.16,44.16,52179.0,42.1472,42.1568,42.1377,42.1377,52179.0
2023-12-28 14:15:00,44.16,44.18,44.14,44.14,53836.0,42.1377,42.1568,42.1186,42.1186,53836.0
2023-12-28 14:20:00,44.14,44.16,44.13,44.16,34663.0,42.1186,42.1377,42.1091,42.1377,34663.0
2023-12-28 14:25:00,44.16,44.17,44.15,44.17,30039.0,42.1377,42.1472,42.1281,42.1472,30039.0
2023-12-28 14:30:00,44.17,44.19,44.16,44.16,28220.0,42.1472,42.1663,42.1377,42.1377,28220.0
2023-12-28 14:35:00,44.16,44.18,44.14,44.16,38875.0,42.1377,42.1568,42.1186,42.1377,38875.0
2023-12-28 14:40:00,44.16,44.17,44.14,44.15,55185.0,42.1377,42.1472,42.1186,42.1281,55185.0
2023-12-28 14:45:00,44.16,44.17,44.12,44.16,46424.0,42.1377,42.1472,42.0995,42.1377,46424.0
2023-12-28 14:50:00,44.16,44.17,44.15,44.16,33571.0,42.1377,42.1472,42.1281,42.1377,33571.0
2023-12-28 14:55:00,44.16,44.18,44.15,44.16,36764.0,42.1377,42.1568,42.1281,42.1377,36764.0
2023-12-28 15:00:00,44.17,44.18,44.15,44.16,53986.0,42.1472,42.1568,42.1281,42.1377,53986.0
2023-12-28 15:05:00,44.17,44.17,44.13,44.14,85927.0,42.1472,42.1472,42.1091,42.1186,85927.0
2023-12-28 15:10:00,44.13,44.14,44.08,44.1,103231.0,42.1091,42.1186,42.0613,42.0804,103231.0
2023-12-28 15:15:00,44.11,44.11,44.07,44.09,97501.0,42.09,42.09,42.0518,42.0709,97501.0
2023-12-28 15:20:00,44.09,44.11,44.09,44.11,41092.0,42.0709,42.09,42.0709,42.09,41092.0
2023-12-28 15:25:00,44.11,44.13,44.09,44.13,60729.0,42.09,42.1091,42.0709,42.1091,60729.0
2023-12-28 15:30:00,44.13,44.18,44.13,44.16,106270.0,42.1091,42.1568,42.1091,42.1377,106270.0
2023-12-28 15:35:00,44.16,44.2,44.16,44.18,111246.0,42.1377,42.1758,42.1377,42.1568,111246.0
2023-12-28 15:40:00,44.18,44.19,44.15,44.15,114914.0,42.1568,42.1663,42.1281,42.1281,114914.0
2023-12-28 15:45:00,44.16,44.16,44.1,44.13,156269.0,42.1377,42.1377,42.0804,42.1091,156269.0
2023-12-28 15:50:00,44.13,44.15,44.06,44.09,400623.0,42.1091,42.1281,42.0423,42.0709,400623.0
2023-12-28 15:55:00,44.09,44.14,44.08,44.14,996231.0,42.0709,42.1186,42.0613,42.1186,996231.0
2023-12-29 09:30:00,44.09,44.13,43.89,44.02,180603.0,42.0709,42.1091,41.88,42.0041,180603.0
2023-12-29 09:35:00,44.02,44.14,43.98,44.13,91201.0,42.0041,42.1186,41.9659,42.1091,91201.0
2023-12-29 09:40:00,44.13,44.14,43.99,44.03,65529.0,42.1091,42.1186,41.9755,42.0136,65529.0
2023-12-29 09:45:00,44.02,44.02,43.93,43.94,50504.0,42.0041,42.0041,41.9182,41.9278,50504.0
2023-12-29 09:50:00,43.95,43.99,43.91,43.98,114422.0,41.9373,41.9755,41.8991,41.9659,114422.0
2023-12-29 09:55:00,43.99,44.0,43.91,43.94,130542.0,41.9755,41.985,41.8991,41.9278,130542.0
2023-12-29 10:00:00,43.94,43.95,43.88,43.93,118177.0,41.9278,41.9373,41.8705,41.9182,118177.0
2023-12-29 10:05:00,43.93,43.93,43.87,43.89,91863.0,41.9182,41.9182,41.861,41.88,91863.0
2023-12-29 10:10:00,43.89,43.89,43.8,43.81,111400.0,41.88,41.88,41.7942,41.8037,111400.0
2023-12-29 10:15:00,43.81,43.87,43.78,43.86,84673.0,41.8037,41.861,41.7751,41.8514,84673.0
2023-12-29 10:20:00,43.87,43.87,43.81,43.86,57853.0,41.861,41.861,41.8037,41.8514,57853.0
2023-12-29 10:25:00,43.86,43.87,43.83,43.84,56326.0,41.8514,41.861,41.8228,41.8323,56326.0
2023-12-29 10:30:00,43.84,43.87,43.8,43.86,272848.0,41.8323,41.861,41.7942,41.8514,272848.0
2023-12-29 10:35:00,43.86,43.9,43.83,43.85,67787.0,41.8514,41.8896,41.8228,41.8419,67787.0
2023-12-29 10:40:00,43.86,43.89,43.81,43.81,69573.0,41.8514,41.88,41.8037,41.8037,69573.0
2023-12-29 10:45:00,43.81,43.82,43.72,43.77,118929.0,41.8037,41.8132,41.7178,41.7655,118929.0
2023-12-29 10:50:00,43.78,43.79,43.74,43.76,64056.0,41.7751,41.7846,41.7369,41.756,64056.0
2023-12-29 10:55:00,43.76,43.79,43.74,43.76,61069.0,41.756,41.7846,41.7369,41.756,61069.0
2023-12-29 11:00:00,43.76,43.76,43.73,43.73,127976.0,41.756,41.756,41.7274,41.7274,127976.0
2023-12-29 11:05:00,43.73,43.74,43.7,43.72,92862.0,41.7274,41.7369,41.6987,41.7178,92862.0
2023-12-29 11:10:00,43.71,43.73,43.64,43.64,159724.0,41.7083,41.7274,41.6415,41.6415,159724.0
2023-12-29 11:15:00,43.65,43.65,43.55,43.64,180248.0,41.651,41.651,41.5556,41.6415,180248.0
2023-12-29 11:20:00,43.64,43.69,43.61,43.69,79601.0,41.6415,41.6892,41.6129,41.6892,79601.0
2023-12-29 11:25:00,43.69,43.69,43.64,43.64,40038.0,41.6892,41.6892,41.6415,41.6415,40038.0
2023-12-29 11:30:00,43.65,43.7,43.64,43.66,80816.0,41.651,41.6987,41.6415,41.6606,80816.0
2023-12-29 11:35:00,43.66,43.7,43.65,43.7,54462.0,41.6606,41.6987,41.651,41.6987,54462.0
2023-12-29 11:40:00,43.7,43.72,43.69,43.71,35457.0,41.6987,41.7178,41.6892,41.7083,35457.0
2023-12-29 11:45:00,43.7,43.71,43.68,43.69,64477.0,41.6987,41.7083,41.6797,41.6892,64477.0
2023-12-29 11:50:00,43.69,43.69,43.64,43.66,80668.0,41.6892,41.6892,41.6415,41.6606,80668.0
2023-12-29 11:55:00,43.66,43.67,43.63,43.63,36113.0,41.6606,41.6701,41.6319,41.6319,36113.0
2023-12-29 12:00:00,43.64,43.68,43.62,43.64,44817.0,41.6415,41.6797,41.6224,41.6415,44817.0
2023-12-29 12:05:00,43.63,43.67,43.62,43.66,84271.0,41.6319,41.6701,41.6224,41.6606,84271.0
2023-12-29 12:10:00,43.66,43.67,43.62,43.64,67168.0,41.6606,41.6701,41.6224,41.6415,67168.0
2023-12-29 12:15:00,43.63,43.67,43.62,43.65,74275.0,41.6319,41.6701,41.6224,41.651,74275.0
2023-12-29 12:20:00,43.65,43.69,43.64,43.68,67423.0,41.651,41.6892,41.6415,41.6797,67423.0
2023-12-29 12:25:00,43.68,43.71,43.66,43.71,32995.0,41.6797,41.7083,41.6606,41.7083,32995.0
2023-12-29 12:30:00,43.71,43.74,43.7,43.72,52295.0,41.7083,41.7369,41.6987,41.7178,52295.0
2023-12-29 12:35:00,43.72,43.74,43.71,43.73,30595.0,41.7178,41.7369,41.7083,41.7274,30595.0
2023-12-29 12:40:00,43.73,43.75,43.71,43.74,60874.0,41.7274,41.7465,41.7083,41.7369,60874.0
2023-12-29 12:45:00,43.73,43.77,43.71,43.71,96257.0,41.7274,41.7655,41.7083,41.7083,96257.0
2023-12-29 12:50:00,43.71,43.75,43.7,43.73,35967.0,41.7083,41.7465,41.6987,41.7274,35967.0
2023-12-29 12:55:00,43.73,43.78,43.72,43.77,54468.0,41.7274,41.7751,41.7178,41.7655,54468.0
2023-12-29 13:00:00,43.78,43.8,43.74,43.79,90961.0,41.7751,41.7942,41.7369,41.7846,90961.0
2023-12-29 13:05:00,43.8,43.82,43.79,43.79,20664.0,41.7942,41.8132,41.7846,41.7846,20664.0
2023-12-29 13:10:00,43.8,43.82,43.75,43.75,86529.0,41.7942,41.8132,41.7465,41.7465,86529.0
2023-12-29 13:15:00,43.75,43.76,43.72,43.76,65189.0,41.7465,41.756,41.7178,41.756,65189.0
2023-12-29 13:20:00,43.76,43.78,43.73,43.74,42989.0,41.756,41.7751,41.7274,41.7369,42989.0
2023-12-29 13:25:00,43.75,43.76,43.72,43.72,57084.0,41.7465,41.756,41.7178,41.7178,57084.0
2023-12-29 13:30:00,43.73,43.74,43.69,43.69,46864.0,41.7274,41.7369,41.6892,41.6892,46864.0
2023-12-29 13:35:00,43.69,43.71,43.69,43.7,37334.0,41.6892,41.7083,41.6892,41.6987,37334.0
2023-12-29 13:40:00,43.7,43.74,43.69,43.71,38378.0,41.6987,41.7369,41.6892,41.7083,38378.0
2023-12-29 13:45:00,43.71,43.76,43.7,43.75,43109.0,41.7083,41.756,41.6987,41.7465,43109.0
2023-12-29 13:50:00,43.74,43.75,43.71,43.73,45026.0,41.7369,41.7465,41.7083,41.7274,45026.0
2023-12-29 13:55:00,43.72,43.72,43.68,43.7,84694.0,41.7178,41.7178,41.6797,41.6987,84694.0
2023-12-29 14:00:00,43.7,43.73,43.69,43.71,51742.0,41.6987,41.7274,41.6892,41.7083,51742.0
2023-12-29 14:05:00,43.7,43.75,43.7,43.73,36334.0,41.6987,41.7465,41.6987,41.7274,36334.0
2023-12-29 14:10:00,43.73,43.76,43.72,43.74,46807.0,41.7274,41.756,41.7178,41.7369,46807.0
2023-12-29 14:15:00,43.74,43.76,43.73,43.76,25999.0,41.7369,41.756,41.7274,41.756,25999.0
2023-12-29 14:20:00,43.76,43.79,43.75,43.77,37350.0,41.756,41.7846,41.7465,41.7655,37350.0
2023-12-29 14:25:00,43.77,43.78,43.74,43.75,40323.0,41.7655,41.7751,41.7369,41.7465,40323.0
2023-12-29 14:30:00,43.75,43.8,43.75,43.8,25730.0,41.7465,41.7942,41.7465,41.7942,25730.0
2023-12-29 14:35:00,43.8,43.82,43.78,43.8,29151.0,41.7942,41.8132,41.7751,41.7942,29151.0
2023-12-29 14:40:00,43.8,43.83,43.79,43.82,46302.0,41.7942,41.8228,41.7846,41.8132,46302.0
2023-12-29 14:45:00,43.82,43.84,43.81,43.83,51975.0,41.8132,41.8323,41.8037,41.8228,51975.0
2023-12-29 14:50:00,43.83,43.84,43.82,43.83,35693.0,41.8228,41.8323,41.8132,41.8228,35693.0
2023-12-29 14:55:00,43.83,43.86,43.82,43.86,33390.0,41.8228,41.8514,41.8132,41.8514,33390.0
2023-12-29 15:00:00,43.86,43.86,43.82,43.84,55862.0,41.8514,41.8514,41.8132,41.8323,55862.0
2023-12-29 15:05:00,43.84,43.92,43.83,43.91,110943.0,41.8323,41.9087,41.8228,41.8991,110943.0
2023-12-29 15:10:00,43.91,43.94,43.87,43.9,80493.0,41.8991,41.9278,41.861,41.8896,80493.0
2023-12-29 15:15:00,43.9,43.9,43.84,43.85,74442.0,41.8896,41.8896,41.8323,41.8419,74442.0
2023-12-29 15:20:00,43.85,43.86,43.83,43.85,42282.0,41.8419,41.8514,41.8228,41.8419,42282.0
2023-12-29 15:25:00,43.85,43.86,43.84,43.84,47941.0,41.8419,41.8514,41.8323,41.8323,47941.0
2023-12-29 15:30:00,43.84,43.85,43.8,43.8,73093.0,41.8323,41.8419,41.7942,41.7942,73093.0
2023-12-29 15:35:00,43.8,43.85,43.8,43.84,65453.0,41.7942,41.8419,41.7942,41.8323,65453.0
2023-12-29 15:40:00,43.84,43.86,43.83,43.84,94831.0,41.8323,41.8514,41.8228,41.8323,94831.0
2023-12-29 15:45:00,43.84,43.85,43.81,43.84,129228.0,41.8323,41.8419,41.8037,41.8323,129228.0
2023-12-29 15:50:00,43.84,43.88,43.76,43.8,601388.0,41.8323,41.8705,41.756,41.7942,601388.0
2023-12-29 15:55:00,43.8,43.91,43.75,43.88,1177335.0,41.7942,41.8991,41.7465,41.8705,1177335.0
2024-01-02 09:30:00,43.63,43.65,43.26,43.36,562456.0,41.9084,41.9276,41.553,41.6491,562456.0
2024-01-02 09:35:00,43.37,43.42,43.28,43.31,172826.0,41.6587,41.7067,41.5722,41.601,172826.0
2024-01-02 09:40:00,43.31,43.64,43.3,43.49,216370.0,41.601,41.918,41.5914,41.7739,216370.0
2024-01-02 09:45:00,43.49,43.64,43.45,43.46,149057.0,41.7739,41.918,41.7355,41.7451,149057.0
2024-01-02 09:50:00,43.47,43.55,43.44,43.53,215123.0,41.7547,41.8316,41.7259,41.8124,215123.0
2024-01-02 09:55:00,43.54,43.58,43.44,43.51,204823.0,41.822,41.8604,41.7259,41.7931,204823.0
2024-01-02 10:00:00,43.51,43.56,43.47,43.55,150196.0,41.7931,41.8412,41.7547,41.8316,150196.0
2024-01-02 10:05:00,43.54,43.65,43.51,43.64,78393.0,41.822,41.9276,41.7931,41.918,78393.0
2024-01-02 10:10:00,43.63,43.67,43.59,43.62,88388.0,41.9084,41.9468,41.87,41.8988,88388.0
2024-01-02 10:15:00,43.62,43.69,43.6,43.69,84739.0,41.8988,41.966,41.8796,41.966,84739.0
2024-01-02 10:20:00,43.7,43.74,43.61,43.7,197591.0,41.9757,42.0141,41.8892,41.9757,197591.0
2024-01-02 10:25:00,43.69,43.79,43.67,43.77,130125.0,41.966,42.0621,41.9468,42.0429,130125.0
2024-01-02 10:30:00,43.77,43.79,43.67,43.7,137739.0,42.0429,42.0621,41.9468,41.9757,137739.0
2024-01-02 10:35:00,43.7,43.81,43.68,43.8,103551.0,41.9757,42.0813,41.9564,42.0717,103551.0
2024-01-02 10:40:00,43.8,43.88,43.8,43.84,116827.0,42.0717,42.1486,42.0717,42.1101,116827.0
2024-01-02 10:45:00,43.83,43.92,43.82,43.9,240324.0,42.1005,42.187,42.0909,42.1678,240324.0
2024-01-02 10:50:00,43.9,43.92,43.84,43.87,133478.0,42.1678,42.187,42.1101,42.1389,133478.0
2024-01-02 10:55:00,43.87,43.87,43.71,43.72,102481.0,42.1389,42.1389,41.9853,41.9949,102481.0
2024-01-02 11:00:00,43.72,43.76,43.7,43.73,175573.0,41.9949,42.0333,41.9757,42.0045,175573.0
2024-01-02 11:05:00,43.73,43.73,43.63,43.7,235640.0,42.0045,42.0045,41.9084,41.9757,235640.0
2024-01-02 11:10:00,43.7,43.73,43.65,43.69,145842.0,41.9757,42.0045,41.9276,41.966,145842.0
2024-01-02 11:15:00,43.69,43.72,43.68,43.68,77823.0,41.966,41.9949,41.9564,41.9564,77823.0
2024-01-02 11:20:00,43.68,43.69,43.6,43.65,132536.0,41.9564,41.966,41.8796,41.9276,132536.0
2024-01-02 11:25:00,43.65,43.66,43.6,43.63,71833.0,41.9276,41.9372,41.8796,41.9084,71833.0
2024-01-02 11:30:00,43.62,43.69,43.62,43.69,69019.0,41.8988,41.966,41.8988,41.966,69019.0
2024-01-02 11:35:00,43.68,43.71,43.67,43.71,53746.0,41.9564,41.9853,41.9468,41.9853,53746.0
2024-01-02 11:40:00,43.7,43.75,43.7,43.75,57156.0,41.9757,42.0237,41.9757,42.0237,57156.0
2024-01-02 11:45:00,43.74,43.85,43.74,43.84,146631.0,42.0141,42.1197,42.0141,42.1101,146631.0
2024-01-02 11:50:00,43.85,43.88,43.82,43.87,50771.0,42.1197,42.1486,42.0909,42.1389,50771.0
2024-01-02 11:55:00,43.87,43.87,43.82,43.84,56968.0,42.1389,42.1389,42.0909,42.1101,56968.0
2024-01-02 12:00:00,43.84,43.85,43.82,43.84,56335.0,42.1101,42.1197,42.0909,42.1101,56335.0
2024-01-02 12:05:00,43.83,43.86,43.81,43.85,52113.0,42.1005,42.1293,42.0813,42.1197,52113.0
2024-01-02 12:10:00,43.85,43.93,43.85,43.92,66579.0,42.1197,42.1966,42.1197,42.187,66579.0
2024-01-02 12:15:00,43.92,43.96,43.89,43.96,87582.0,42.187,42.2254,42.1582,42.2254,87582.0
2024-01-02 12:20:00,43.96,43.98,43.92,43.95,100480.0,42.2254,42.2446,42.187,42.2158,100480.0
2024-01-02 12:25:00,43.95,43.96,43.91,43.95,67965.0,42.2158,42.2254,42.1774,42.2158,67965.0
2024-01-02 12:30:00,43.95,43.96,43.93,43.96,35493.0,42.2158,42.2254,42.1966,42.2254,35493.0
2024-01-02 12:35:00,43.96,43.99,43.95,43.99,65292.0,42.2254,42.2542,42.2158,42.2542,65292.0
2024-01-02 12:40:00,43.99,44.04,43.99,44.01,105457.0,42.2542,42.3022,42.2542,42.2734,105457.0
2024-01-02 12:45:00,44.01,44.02,43.95,43.97,63366.0,42.2734,42.283,42.2158,42.235,63366.0
2024-01-02 12:50:00,43.97,44.0,43.93,43.94,135910.0,42.235,42.2638,42.1966,42.2062,135910.0
2024-01-02 12:55:00,43.94,43.94,43.87,43.91,86113.0,42.2062,42.2062,42.1389,42.1774,86113.0
2024-01-02 13:00:00,43.91,43.94,43.9,43.93,60156.0,42.1774,42.2062,42.1678,42.1966,60156.0
2024-01-02 13:05:00,43.93,43.95,43.91,43.93,60046.0,42.1966,42.2158,42.1774,42.1966,60046.0
2024-01-02 13:10:00,43.93,43.98,43.91,43.97,43674.0,42.1966,42.2446,42.1774,42.235,43674.0
2024-01-02 13:15:00,43.97,43.99,43.95,43.98,58924.0,42.235,42.2542,42.2158,42.2446,58924.0
2024-01-02 13:20:00,43.98,44.03,43.97,44.02,85027.0,42.2446,42.2926,42.235,42.283,85027.0
2024-01-02 13:25:00,44.02,44.03,44.0,44.0,54275.0,42.283,42.2926,42.2638,42.2638,54275.0
2024-01-02 13:30:00,44.01,44.01,43.95,43.98,85751.0,42.2734,42.2734,42.2158,42.2446,85751.0
2024-01-02 13:35:00,43.97,43.97,43.93,43.96,39587.0,42.235,42.235,42.1966,42.2254,39587.0
2024-01-02 13:40:00,43.95,44.0,43.92,43.99,68657.0,42.2158,42.2638,42.187,42.2542,68657.0
2024-01-02 13:45:00,43.99,44.03,43.96,44.02,70185.0,42.2542,42.2926,42.2254,42.283,70185.0
2024-01-02 13:50:00,44.01,44.02,43.99,44.0,105254.0,42.2734,42.283,42.2542,42.2638,105254.0
2024-01-02 13:55:00,44.0,44.01,43.93,43.96,88255.0,42.2638,42.2734,42.1966,42.2254,88255.0
2024-01-02 14:00:00,43.96,43.99,43.92,43.97,85160.0,42.2254,42.2542,42.187,42.235,85160.0
2024-01-02 14:05:00,43.97,43.97,43.89,43.91,165165.0,42.235,42.235,42.1582,42.1774,165165.0
2024-01-02 14:10:00,43.91,43.98,43.91,43.96,69493.0,42.1774,42.2446,42.1774,42.2254,69493.0
2024-01-02 14:15:00,43.97,43.97,43.92,43.93,64992.0,42.235,42.235,42.187,42.1966,64992.0
2024-01-02 14:20:00,43.92,43.95,43.89,43.92,97552.0,42.187,42.2158,42.1582,42.187,97552.0
2024-01-02 14:25:00,43.92,43.95,43.92,43.95,58166.0,42.187,42.2158,42.187,42.2158,58166.0
2024-01-02 14:30:00,43.94,43.98,43.92,43.93,99100.0,42.2062,42.2446,42.187,42.1966,99100.0
2024-01-02 14:35:00,43.93,43.94,43.88,43.89,103780.0,42.1966,42.2062,42.1486,42.1582,103780.0
2024-01-02 14:40:00,43.89,43.91,43.87,43.9,136736.0,42.1582,42.1774,42.1389,42.1678,136736.0
2024-01-02 14:45:00,43.89,43.91,43.86,43.87,71992.0,42.1582,42.1774,42.1293,42.1389,71992.0
2024-01-02 14:50:00,43.87,43.89,43.8,43.8,104887.0,42.1389,42.1582,42.0717,42.0717,104887.0
2024-01-02 14:55:00,43.8,43.81,43.74,43.74,87264.0,42.0717,42.0813,42.0141,42.0141,87264.0
2024-01-02 15:00:00,43.74,43.75,43.65,43.66,126544.0,42.0141,42.0237,41.9276,41.9372,126544.0
2024-01-02 15:05:00,43.66,43.66,43.58,43.59,220592.0,41.9372,41.9372,41.8604,41.87,220592.0
2024-01-02 15:10:00,43.59,43.62,43.49,43.52,195902.0,41.87,41.8988,41.7739,41.8028,195902.0
2024-01-02 15:15:00,43.53,43.59,43.53,43.58,173311.0,41.8124,41.87,41.8124,41.8604,173311.0
2024-01-02 15:20:00,43.58,43.58,43.5,43.54,292793.0,41.8604,41.8604,41.7835,41.822,292793.0
2024-01-02 15:25:00,43.54,43.58,43.5,43.57,214055.0,41.822,41.8604,41.7835,41.8508,214055.0
2024-01-02 15:30:00,43.56,43.58,43.53,43.55,235174.0,41.8412,41.8604,41.8124,41.8316,235174.0
2024-01-02 15:35:00,43.55,43.57,43.51,43.54,217301.0,41.8316,41.8508,41.7931,41.822,217301.0
2024-01-02 15:40:00,43.54,43.55,43.51,43.52,240982.0,41.822,41.8316,41.7931,41.8028,240982.0
2024-01-02 15:45:00,43.52,43.62,43.52,43.61,275793.0,41.8028,41.8988,41.8028,41.8892,275793.0
2024-01-02 15:50:00,43.61,43.65,43.59,43.64,556556.0,41.8892,41.9276,41.87,41.918,556556.0
2024-01-02 15:55:00,43.64,43.7,43.64,43.7,783391.0,41.918,41.9757,41.918,41.9757,783391.0
2024-01-03 09:30:00,43.69,43.77,43.24,43.3,409687.0,41.966,42.0429,41.5338,41.5914,409687.0
2024-01-03 09:35:00,43.29,43.39,43.26,43.31,110427.0,41.5818,41.6779,41.553,41.601,110427.0
2024-01-03 09:40:00,43.31,43.4,43.21,43.38,154641.0,41.601,41.6875,41.505,41.6683,154641.0
2024-01-03 09:45:00,43.38,43.45,43.27,43.32,143646.0,41.6683,41.7355,41.5626,41.6106,143646.0
2024-01-03 09:50:00,43.32,43.42,43.26,43.38,188249.0,41.6106,41.7067,41.553,41.6683,188249.0
2024-01-03 09:55:00,43.38,43.49,43.37,43.48,113847.0,41.6683,41.7739,41.6587,41.7643,113847.0
2024-01-03 10:00:00,43.46,43.64,43.46,43.58,154418.0,41.7451,41.918,41.7451,41.8604,154418.0
2024-01-03 10:05:00,43.59,43.65,43.56,43.6,85357.0,41.87,41.9276,41.8412,41.8796,85357.0
2024-01-03 10:10:00,43.6,43.62,43.51,43.55,80625.0,41.8796,41.8988,41.7931,41.8316,80625.0
2024-01-03 10:15:00,43.55,43.56,43.51,43.54,71565.0,41.8316,41.8412,41.7931,41.822,71565.0
2024-01-03 10:20:00,43.54,43.54,43.48,43.54,87488.0,41.822,41.822,41.7643,41.822,87488.0
2024-01-03 10:25:00,43.54,43.58,43.44,43.48,244078.0,41.822,41.8604,41.7259,41.7643,244078.0
2024-01-03 10:30:00,43.49,43.52,43.44,43.48,77563.0,41.7739,41.8028,41.7259,41.7643,77563.0
2024-01-03 10:35:00,43.48,43.48,43.4,43.41,161982.0,41.7643,41.7643,41.6875,41.6971,161982.0
2024-01-03 10:40:00,43.41,43.43,43.35,43.36,203099.0,41.6971,41.7163,41.6395,41.6491,203099.0
2024-01-03 10:45:00,43.36,43.37,43.29,43.3,195684.0,41.6491,41.6587,41.5818,41.5914,195684.0
2024-01-03 10:50:00,43.3,43.37,43.3,43.32,128400.0,41.5914,41.6587,41.5914,41.6106,128400.0
2024-01-03 10:55:00,43.33,43.42,43.29,43.41,122380.0,41.6203,41.7067,41.5818,41.6971,122380.0
2024-01-03 11:00:00,43.41,43.48,43.41,43.48,82984.0,41.6971,41.7643,41.6971,41.7643,82984.0
2024-01-03 11:05:00,43.48,43.52,43.47,43.52,106607.0,41.7643,41.8028,41.7547,41.8028,106607.0
2024-01-03 11:10:00,43.52,43.56,43.49,43.54,67037.0,41.8028,41.8412,41.7739,41.822,67037.0
2024-01-03 11:15:00,43.54,43.57,43.51,43.52,122103.0,41.822,41.8508,41.7931,41.8028,122103.0
2024-01-03 11:20:00,43.53,43.57,43.52,43.57,51151.0,41.8124,41.8508,41.8028,41.8508,51151.0
2024-01-03 11:25:00,43.57,43.63,43.56,43.63,63521.0,41.8508,41.9084,41.8412,41.9084,63521.0
2024-01-03 11:30:00,43.63,43.65,43.55,43.57,119599.0,41.9084,41.9276,41.8316,41.8508,119599.0
2024-01-03 11:35:00,43.57,43.58,43.52,43.54,67435.0,41.8508,41.8604,41.8028,41.822,67435.0
2024-01-03 11:40:00,43.54,43.61,43.5,43.6,108439.0,41.822,41.8892,41.7835,41.8796,108439.0
2024-01-03 11:45:00,43.61,43.62,43.59,43.62,72991.0,41.8892,41.8988,41.87,41.8988,72991.0
2024-01-03 11:50:00,43.62,43.63,43.57,43.59,71550.0,41.8988,41.9084,41.8508,41.87,71550.0
2024-01-03 11:55:00,43.59,43.6,43.54,43.54,73518.0,41.87,41.8796,41.822,41.822,73518.0
2024-01-03 12:00:00,43.55,43.55,43.5,43.52,45636.0,41.8316,41.8316,41.7835,41.8028,45636.0
2024-01-03 12:05:00,43.52,43.55,43.51,43.55,106479.0,41.8028,41.8316,41.7931,41.8316,106479.0
2024-01-03 12:10:00,43.54,43.56,43.51,43.53,43749.0,41.822,41.8412,41.7931,41.8124,43749.0
2024-01-03 12:15:00,43.52,43.6,43.52,43.55,122838.0,41.8028,41.8796,41.8028,41.8316,122838.0
2024-01-03 12:20:00,43.55,43.57,43.53,43.54,50399.0,41.8316,41.8508,41.8124,41.822,50399.0
2024-01-03 12:25:00,43.54,43.6,43.53,43.59,113650.0,41.822,41.8796,41.8124,41.87,113650.0
2024-01-03 12:30:00,43.59,43.64,43.57,43.64,115748.0,41.87,41.918,41.8508,41.918,115748.0
2024-01-03 12:35:00,43.63,43.64,43.6,43.61,68313.0,41.9084,41.918,41.8796,41.8892,68313.0
2024-01-03 12:40:00,43.61,43.62,43.58,43.59,100866.0,41.8892,41.8988,41.8604,41.87,100866.0
2024-01-03 12:45:00,43.6,43.6,43.55,43.59,100369.0,41.8796,41.8796,41.8316,41.87,100369.0
2024-01-03 12:50:00,43.58,43.6,43.55,43.55,66639.0,41.8604,41.8796,41.8316,41.8316,66639.0
2024-01-03 12:55:00,43.55,43.62,43.55,43.62,60072.0,41.8316,41.8988,41.8316,41.8988,60072.0
2024-01-03 13:00:00,43.61,43.69,43.6,43.66,70933.0,41.8892,41.966,41.8796,41.9372,70933.0
2024-01-03 13:05:00,43.66,43.67,43.62,43.66,49855.0,41.9372,41.9468,41.8988,41.9372,49855.0
2024-01-03 13:10:00,43.66,43.69,43.65,43.69,41972.0,41.9372,41.966,41.9276,41.966,41972.0
2024-01-03 13:15:00,43.69,43.74,43.69,43.73,49219.0,41.966,42.0141,41.966,42.0045,49219.0
2024-01-03 13:20:00,43.73,43.74,43.71,43.73,57722.0,42.0045,42.0141,41.9853,42.0045,57722.0
2024-01-03 13:25:00,43.73,43.75,43.72,43.73,52287.0,42.0045,42.0237,41.9949,42.0045,52287.0
2024-01-03 13:30:00,43.74,43.75,43.7,43.72,69293.0,42.0141,42.0237,41.9757,41.9949,69293.0
2024-01-03 13:35:00,43.71,43.75,43.69,43.74,32329.0,41.9853,42.0237,41.966,42.0141,32329.0
2024-01-03 13:40:00,43.75,43.78,43.73,43.73,95264.0,42.0237,42.0525,42.0045,42.0045,95264.0
2024-01-03 13:45:00,43.73,43.74,43.68,43.7,57588.0,42.0045,42.0141,41.9564,41.9757,57588.0
2024-01-03 13:50:00,43.7,43.74,43.69,43.72,51556.0,41.9757,42.0141,41.966,41.9949,51556.0
2024-01-03 13:55:00,43.71,43.72,43.63,43.65,114357.0,41.9853,41.9949,41.9084,41.9276,114357.0
2024-01-03 14:00:00,43.65,43.72,43.6,43.67,94296.0,41.9276,41.9949,41.8796,41.9468,94296.0
2024-01-03 14:05:00,43.68,43.71,43.59,43.7,106024.0,41.9564,41.9853,41.87,41.9757,106024.0
2024-01-03 14:10:00,43.7,43.72,43.6,43.61,97562.0,41.9757,41.9949,41.8796,41.8892,97562.0
2024-01-03 14:15:00,43.61,43.69,43.59,43.66,79324.0,41.8892,41.966,41.87,41.9372,79324.0
2024-01-03 14:20:00,43.66,43.73,43.64,43.72,69667.0,41.9372,42.0045,41.918,41.9949,69667.0
2024-01-03 14:25:00,43.71,43.88,43.71,43.83,171374.0,41.9853,42.1486,41.9853,42.1005,171374.0
2024-01-03 14:30:00,43.84,43.87,43.77,43.81,100149.0,42.1101,42.1389,42.0429,42.0813,100149.0
2024-01-03 14:35:00,43.8,43.81,43.75,43.76,79036.0,42.0717,42.0813,42.0237,42.0333,79036.0
2024-01-03 14:40:00,43.76,43.83,43.75,43.79,117652.0,42.0333,42.1005,42.0237,42.0621,117652.0
2024-01-03 14:45:00,43.78,43.83,43.73,43.8,140477.0,42.0525,42.1005,42.0045,42.0717,140477.0
2024-01-03 14:50:00,43.8,43.81,43.75,43.76,58064.0,42.0717,42.0813,42.0237,42.0333,58064.0
2024-01-03 14:55:00,43.76,43.76,43.72,43.72,56877.0,42.0333,42.0333,41.9949,41.9949,56877.0
2024-01-03 15:00:00,43.72,43.73,43.6,43.62,82286.0,41.9949,42.0045,41.8796,41.8988,82286.0
2024-01-03 15:05:00,43.62,43.63,43.58,43.62,99213.0,41.8988,41.9084,41.8604,41.8988,99213.0
2024-01-03 15:10:00,43.62,43.62,43.54,43.55,85401.0,41.8988,41.8988,41.822,41.8316,85401.0
2024-01-03 15:15:00,43.54,43.58,43.51,43.56,124136.0,41.822,41.8604,41.7931,41.8412,124136.0
2024-01-03 15:20:00,43.57,43.59,43.55,43.57,119475.0,41.8508,41.87,41.8316,41.8508,119475.0
2024-01-03 15:25:00,43.57,43.57,43.46,43.5,142011.0,41.8508,41.8508,41.7451,41.7835,142011.0
2024-01-03 15:30:00,43.5,43.52,43.47,43.51,188572.0,41.7835,41.8028,41.7547,41.7931,188572.0
2024-01-03 15:35:00,43.5,43.53,43.44,43.47,151671.0,41.7835,41.8124,41.7259,41.7547,151671.0
2024-01-03 15:40:00,43.47,43.48,43.41,43.43,185550.0,41.7547,41.7643,41.6971,41.7163,185550.0
2024-01-03 15:45:00,43.43,43.46,43.41,43.42,219399.0,41.7163,41.7451,41.6971,41.7067,219399.0
2024-01-03 15:50:00,43.41,43.43,43.32,43.37,561449.0,41.6971,41.7163,41.6106,41.6587,561449.0
2024-01-03 15:55:00,43.37,43.39,43.29,43.3,774120.0,41.6587,41.6779,41.5818,41.5914,774120.0
2024-01-04 09:30:00,43.29,43.29,43.08,43.12,236591.0,41.5818,41.5818,41.3801,41.4185,236591.0
2024-01-04 09:35:00,43.12,43.23,43.06,43.16,129829.0,41.4185,41.5242,41.3609,41.457,129829.0
2024-01-04 09:40:00,43.14,43.3,43.13,43.28,86480.0,41.4377,41.5914,41.4281,41.5722,86480.0
2024-01-04 09:45:00,43.27,43.35,43.22,43.24,190515.0,41.5626,41.6395,41.5146,41.5338,190515.0
2024-01-04 09:50:00,43.24,43.27,43.22,43.24,119752.0,41.5338,41.5626,41.5146,41.5338,119752.0
2024-01-04 09:55:00,43.25,43.27,43.2,43.24,108000.0,41.5434,41.5626,41.4954,41.5338,108000.0
2024-01-04 10:00:00,43.23,43.24,43.16,43.18,122078.0,41.5242,41.5338,41.457,41.4762,122078.0
2024-01-04 10:05:00,43.18,43.19,43.12,43.16,143872.0,41.4762,41.4858,41.4185,41.457,143872.0
2024-01-04 10:10:00,43.16,43.17,43.01,43.02,195453.0,41.457,41.4666,41.3129,41.3225,195453.0
2024-01-04 10:15:00,43.02,43.05,42.94,43.04,116331.0,41.3225,41.3513,41.2456,41.3417,116331.0
2024-01-04 10:20:00,43.04,43.05,42.87,42.87,137351.0,41.3417,41.3513,41.1784,41.1784,137351.0
2024-01-04 10:25:00,42.87,42.89,42.77,42.77,220130.0,41.1784,41.1976,41.0823,41.0823,220130.0
2024-01-04 10:30:00,42.77,42.78,42.6,42.63,483101.0,41.0823,41.092,40.9191,40.9479,483101.0
2024-01-04 10:35:00,42.63,42.7,42.58,42.62,186039.0,40.9479,41.0151,40.8998,40.9383,186039.0
2024-01-04 10:40:00,42.62,42.65,42.56,42.65,217724.0,40.9383,40.9671,40.8806,40.9671,217724.0
2024-01-04 10:45:00,42.65,42.81,42.62,42.8,177818.0,40.9671,41.1208,40.9383,41.1112,177818.0
2024-01-04 10:50:00,42.8,42.85,42.76,42.82,118920.0,41.1112,41.1592,41.0727,41.1304,118920.0
2024-01-04 10:55:00,42.81,42.82,42.75,42.77,99821.0,41.1208,41.1304,41.0631,41.0823,99821.0
2024-01-04 11:00:00,42.77,42.81,42.74,42.81,103031.0,41.0823,41.1208,41.0535,41.1208,103031.0
2024-01-04 11:05:00,42.8,42.87,42.73,42.75,334162.0,41.1112,41.1784,41.0439,41.0631,334162.0
2024-01-04 11:10:00,42.75,42.82,42.69,42.77,161394.0,41.0631,41.1304,41.0055,41.0823,161394.0
2024-01-04 11:15:00,42.77,42.78,42.71,42.73,131025.0,41.0823,41.092,41.0247,41.0439,131025.0
2024-01-04 11:20:00,42.72,42.78,42.71,42.76,90621.0,41.0343,41.092,41.0247,41.0727,90621.0
2024-01-04 11:25:00,42.76,42.76,42.69,42.7,176638.0,41.0727,41.0727,41.0055,41.0151,176638.0
2024-01-04 11:30:00,42.71,42.81,42.71,42.81,94254.0,41.0247,41.1208,41.0247,41.1208,94254.0
2024-01-04 11:35:00,42.81,42.89,42.8,42.88,95713.0,41.1208,41.1976,41.1112,41.188,95713.0
2024-01-04 11:40:00,42.87,42.9,42.76,42.77,120269.0,41.1784,41.2072,41.0727,41.0823,120269.0
2024-01-04 11:45:00,42.77,42.77,42.68,42.72,355073.0,41.0823,41.0823,40.9959,41.0343,355073.0
2024-01-04 11:50:00,42.71,42.71,42.66,42.7,95032.0,41.0247,41.0247,40.9767,41.0151,95032.0
2024-01-04 11:55:00,42.7,42.72,42.68,42.69,85899.0,41.0151,41.0343,40.9959,41.0055,85899.0
2024-01-04 12:00:00,42.69,42.76,42.68,42.75,104271.0,41.0055,41.0727,40.9959,41.0631,104271.0
2024-01-04 12:05:00,42.75,42.79,42.73,42.79,113868.0,41.0631,41.1016,41.0439,41.1016,113868.0
2024-01-04 12:10:00,42.79,42.81,42.76,42.77,167255.0,41.1016,41.1208,41.0727,41.0823,167255.0
2024-01-04 12:15:00,42.78,42.8,42.73,42.79,109564.0,41.092,41.1112,41.0439,41.1016,109564.0
2024-01-04 12:20:00,42.79,42.79,42.76,42.77,58022.0,41.1016,41.1016,41.0727,41.0823,58022.0
2024-01-04 12:25:00,42.77,42.81,42.76,42.8,69363.0,41.0823,41.1208,41.0727,41.1112,69363.0
2024-01-04 12:30:00,42.8,42.8,42.67,42.67,84218.0,41.1112,41.1112,40.9863,40.9863,84218.0
2024-01-04 12:35:00,42.67,42.67,42.65,42.65,96359.0,40.9863,40.9863,40.9671,40.9671,96359.0
2024-01-04 12:40:00,42.65,42.65,42.55,42.55,79544.0,40.9671,40.9671,40.871,40.871,79544.0
2024-01-04 12:45:00,42.56,42.57,42.49,42.55,147139.0,40.8806,40.8902,40.8134,40.871,147139.0
2024-01-04 12:50:00,42.54,42.61,42.53,42.58,67427.0,40.8614,40.9287,40.8518,40.8998,67427.0
2024-01-04 12:55:00,42.59,42.59,42.52,42.57,111544.0,40.9095,40.9095,40.8422,40.8902,111544.0
2024-01-04 13:00:00,42.57,42.6,42.54,42.59,115186.0,40.8902,40.9191,40.8614,40.9095,115186.0
2024-01-04 13:05:00,42.59,42.6,42.55,42.59,139533.0,40.9095,40.9191,40.871,40.9095,139533.0
2024-01-04 13:10:00,42.58,42.58,42.54,42.57,130725.0,40.8998,40.8998,40.8614,40.8902,130725.0
2024-01-04 13:15:00,42.57,42.59,42.55,42.56,109819.0,40.8902,40.9095,40.871,40.8806,109819.0
2024-01-04 13:20:00,42.56,42.62,42.55,42.59,158533.0,40.8806,40.9383,40.871,40.9095,158533.0
2024-01-04 13:25:00,42.59,42.66,42.58,42.66,125047.0,40.9095,40.9767,40.8998,40.9767,125047.0
2024-01-04 13:30:00,42.65,42.66,42.6,42.62,85073.0,40.9671,40.9767,40.9191,40.9383,85073.0
2024-01-04 13:35:00,42.61,42.66,42.61,42.62,71346.0,40.9287,40.9767,40.9287,40.9383,71346.0
2024-01-04 13:40:00,42.62,42.64,42.6,42.63,50245.0,40.9383,40.9575,40.9191,40.9479,50245.0
2024-01-04 13:45:00,42.63,42.64,42.59,42.63,80472.0,40.9479,40.9575,40.9095,40.9479,80472.0
2024-01-04 13:50:00,42.62,42.67,42.61,42.65,66209.0,40.9383,40.9863,40.9287,40.9671,66209.0
2024-01-04 13:55:00,42.65,42.65,42.59,42.61,69175.0,40.9671,40.9671,40.9095,40.9287,69175.0
2024-01-04 14:00:00,42.61,42.62,42.54,42.55,89522.0,40.9287,40.9383,40.8614,40.871,89522.0
2024-01-04 14:05:00,42.54,42.64,42.53,42.63,114547.0,40.8614,40.9575,40.8518,40.9479,114547.0
2024-01-04 14:10:00,42.63,42.66,42.61,42.63,111879.0,40.9479,40.9767,40.9287,40.9479,111879.0
2024-01-04 14:15:00,42.63,42.66,42.62,42.66,102830.0,40.9479,40.9767,40.9383,40.9767,102830.0
2024-01-04 14:20:00,42.65,42.66,42.6,42.61,114871.0,40.9671,40.9767,40.9191,40.9287,114871.0
2024-01-04 14:25:00,42.61,42.63,42.55,42.56,125441.0,40.9287,40.9479,40.871,40.8806,125441.0
2024-01-04 14:30:00,42.57,42.57,42.51,42.56,107775.0,40.8902,40.8902,40.8326,40.8806,107775.0
2024-01-04 14:35:00,42.56,42.61,42.53,42.61,69799.0,40.8806,40.9287,40.8518,40.9287,69799.0
2024-01-04 14:40:00,42.61,42.68,42.6,42.66,85456.0,40.9287,40.9959,40.9191,40.9767,85456.0
2024-01-04 14:45:00,42.66,42.69,42.64,42.68,66354.0,40.9767,41.0055,40.9575,40.9959,66354.0
2024-01-04 14:50:00,42.69,42.72,42.69,42.71,72448.0,41.0055,41.0343,41.0055,41.0247,72448.0
2024-01-04 14:55:00,42.71,42.71,42.66,42.66,89221.0,41.0247,41.0247,40.9767,40.9767,89221.0
2024-01-04 15:00:00,42.67,42.69,42.64,42.64,114640.0,40.9863,41.0055,40.9575,40.9575,114640.0
2024-01-04 15:05:00,42.64,42.72,42.64,42.71,160613.0,40.9575,41.0343,40.9575,41.0247,160613.0
2024-01-04 15:10:00,42.71,42.74,42.7,42.72,145940.0,41.0247,41.0535,41.0151,41.0343,145940.0
2024-01-04 15:15:00,42.72,42.74,42.66,42.68,135554.0,41.0343,41.0535,40.9767,40.9959,135554.0
2024-01-04 15:20:00,42.67,42.72,42.65,42.71,231023.0,40.9863,41.0343,40.9671,41.0247,231023.0
2024-01-04 15:25:00,42.7,42.71,42.65,42.71,187653.0,41.0151,41.0247,40.9671,41.0247,187653.0
2024-01-04 15:30:00,42.71,42.76,42.68,42.74,205379.0,41.0247,41.0727,40.9959,41.0535,205379.0
2024-01-04 15:35:00,42.73,42.79,42.72,42.78,204002.0,41.0439,41.1016,41.0343,41.092,204002.0
2024-01-04 15:40:00,42.79,42.81,42.76,42.76,173857.0,41.1016,41.1208,41.0727,41.0727,173857.0
2024-01-04 15:45:00,42.76,42.82,42.74,42.75,266990.0,41.0727,41.1304,41.0535,41.0631,266990.0
2024-01-04 15:50:00,42.75,42.75,42.63,42.65,684329.0,41.0631,41.0631,40.9479,40.9671,684329.0
2024-01-04 15:55:00,42.66,42.68,42.61,42.63,1333218.0,40.9767,40.9959,40.9287,40.9479,1333218.0
2024-01-05 09:30:00,42.78,42.93,42.72,42.92,266171.0,41.092,41.236,41.0343,41.2264,266171.0
2024-01-05 09:35:00,42.93,43.09,42.91,43.0,220630.0,41.236,41.3897,41.2168,41.3033,220630.0
2024-01-05 09:40:00,43.01,43.01,42.93,42.96,151315.0,41.3129,41.3129,41.236,41.2649,151315.0
2024-01-05 09:45:00,42.96,43.02,42.94,43.01,60093.0,41.2649,41.3225,41.2456,41.3129,60093.0
2024-01-05 09:50:00,43.01,43.11,43.0,43.09,60737.0,41.3129,41.4089,41.3033,41.3897,60737.0
2024-01-05 09:55:00,43.09,43.13,43.08,43.12,137688.0,41.3897,41.4281,41.3801,41.4185,137688.0
2024-01-05 10:00:00,43.12,43.3,43.11,43.29,115627.0,41.4185,41.5914,41.4089,41.5818,115627.0
2024-01-05 10:05:00,43.29,43.31,43.23,43.25,170586.0,41.5818,41.601,41.5242,41.5434,170586.0
2024-01-05 10:10:00,43.27,43.28,43.17,43.19,142088.0,41.5626,41.5722,41.4666,41.4858,142088.0
2024-01-05 10:15:00,43.18,43.18,43.08,43.09,162885.0,41.4762,41.4762,41.3801,41.3897,162885.0
2024-01-05 10:20:00,43.09,43.17,43.09,43.13,81284.0,41.3897,41.4666,41.3897,41.4281,81284.0
2024-01-05 10:25:00,43.12,43.14,43.05,43.07,126612.0,41.4185,41.4377,41.3513,41.3705,126612.0
2024-01-05 10:30:00,43.07,43.14,43.04,43.14,98266.0,41.3705,41.4377,41.3417,41.4377,98266.0
2024-01-05 10:35:00,43.14,43.14,43.08,43.09,108442.0,41.4377,41.4377,41.3801,41.3897,108442.0
2024-01-05 10:40:00,43.09,43.12,43.05,43.09,157787.0,41.3897,41.4185,41.3513,41.3897,157787.0
2024-01-05 10:45:00,43.09,43.13,43.08,43.09,143308.0,41.3897,41.4281,41.3801,41.3897,143308.0
2024-01-05 10:50:00,43.09,43.11,43.01,43.02,99039.0,41.3897,41.4089,41.3129,41.3225,99039.0
2024-01-05 10:55:00,43.02,43.04,42.99,43.0,110678.0,41.3225,41.3417,41.2937,41.3033,110678.0
2024-01-05 11:00:00,43.0,43.05,42.98,42.99,120561.0,41.3033,41.3513,41.2841,41.2937,120561.0
2024-01-05 11:05:00,43.0,43.01,42.92,42.95,118723.0,41.3033,41.3129,41.2264,41.2552,118723.0
2024-01-05 11:10:00,42.95,43.03,42.91,43.02,86998.0,41.2552,41.3321,41.2168,41.3225,86998.0
2024-01-05 11:15:00,43.02,43.05,42.93,42.98,122014.0,41.3225,41.3513,41.236,41.2841,122014.0
2024-01-05 11:20:00,42.98,43.01,42.97,43.0,43863.0,41.2841,41.3129,41.2745,41.3033,43863.0
2024-01-05 11:25:00,43.01,43.03,42.91,42.93,73011.0,41.3129,41.3321,41.2168,41.236,73011.0
2024-01-05 11:30:00,42.93,42.96,42.92,42.95,76510.0,41.236,41.2649,41.2264,41.2552,76510.0
2024-01-05 11:35:00,42.95,42.96,42.88,42.91,59286.0,41.2552,41.2649,41.188,41.2168,59286.0
2024-01-05 11:40:00,42.9,42.91,42.85,42.86,50366.0,41.2072,41.2168,41.1592,41.1688,50366.0
2024-01-05 11:45:00,42.86,42.91,42.85,42.9,58515.0,41.1688,41.2168,41.1592,41.2072,58515.0
2024-01-05 11:50:00,42.91,43.02,42.89,43.0,58340.0,41.2168,41.3225,41.1976,41.3033,58340.0
2024-01-05 11:55:00,43.01,43.03,42.98,43.02,42867.0,41.3129,41.3321,41.2841,41.3225,42867.0
2024-01-05 12:00:00,43.02,43.04,43.01,43.02,61706.0,41.3225,41.3417,41.3129,41.3225,61706.0
2024-01-05 12:05:00,43.02,43.04,42.87,42.88,119267.0,41.3225,41.3417,41.1784,41.188,119267.0
2024-01-05 12:10:00,42.88,42.93,42.85,42.92,53641.0,41.188,41.236,41.1592,41.2264,53641.0
2024-01-05 12:15:00,42.92,42.95,42.9,42.91,33614.0,41.2264,41.2552,41.2072,41.2168,33614.0
2024-01-05 12:20:00,42.91,42.95,42.9,42.91,54261.0,41.2168,41.2552,41.2072,41.2168,54261.0
2024-01-05 12:25:00,42.91,42.93,42.89,42.91,46437.0,41.2168,41.236,41.1976,41.2168,46437.0
2024-01-05 12:30:00,42.91,42.94,42.89,42.92,72198.0,41.2168,41.2456,41.1976,41.2264,72198.0
2024-01-05 12:35:00,42.93,42.98,42.91,42.98,49057.0,41.236,41.2841,41.2168,41.2841,49057.0
2024-01-05 12:40:00,42.98,43.01,42.97,43.0,41566.0,41.2841,41.3129,41.2745,41.3033,41566.0
2024-01-05 12:45:00,43.0,43.02,42.95,42.97,141328.0,41.3033,41.3225,41.2552,41.2745,141328.0
2024-01-05 12:50:00,42.97,43.0,42.96,42.99,35167.0,41.2745,41.3033,41.2649,41.2937,35167.0
2024-01-05 12:55:00,42.98,42.99,42.93,42.93,57449.0,41.2841,41.2937,41.236,41.236,57449.0
2024-01-05 13:00:00,42.92,42.92,42.85,42.88,56550.0,41.2264,41.2264,41.1592,41.188,56550.0
2024-01-05 13:05:00,42.88,42.91,42.86,42.87,49270.0,41.188,41.2168,41.1688,41.1784,49270.0
2024-01-05 13:10:00,42.87,42.89,42.85,42.88,36425.0,41.1784,41.1976,41.1592,41.188,36425.0
2024-01-05 13:15:00,42.88,42.89,42.82,42.84,101751.0,41.188,41.1976,41.1304,41.1496,101751.0
2024-01-05 13:20:00,42.84,42.89,42.83,42.88,61323.0,41.1496,41.1976,41.14,41.188,61323.0
2024-01-05 13:25:00,42.88,42.96,42.88,42.96,46989.0,41.188,41.2649,41.188,41.2649,46989.0
2024-01-05 13:30:00,42.96,43.03,42.95,43.02,94947.0,41.2649,41.3321,41.2552,41.3225,94947.0
2024-01-05 13:35:00,43.02,43.09,43.0,43.09,46426.0,41.3225,41.3897,41.3033,41.3897,46426.0
2024-01-05 13:40:00,43.09,43.12,43.04,43.07,111771.0,41.3897,41.4185,41.3417,41.3705,111771.0
2024-01-05 13:45:00,43.07,43.09,43.06,43.09,60317.0,41.3705,41.3897,41.3609,41.3897,60317.0
2024-01-05 13:50:00,43.09,43.12,43.05,43.11,67804.0,41.3897,41.4185,41.3513,41.4089,67804.0
2024-01-05 13:55:00,43.1,43.12,43.07,43.11,53078.0,41.3993,41.4185,41.3705,41.4089,53078.0
2024-01-05 14:00:00,43.11,43.11,43.08,43.11,74861.0,41.4089,41.4089,41.3801,41.4089,74861.0
2024-01-05 14:05:00,43.11,43.12,43.09,43.11,84286.0,41.4089,41.4185,41.3897,41.4089,84286.0
2024-01-05 14:10:00,43.11,43.15,43.1,43.14,94455.0,41.4089,41.4474,41.3993,41.4377,94455.0
2024-01-05 14:15:00,43.13,43.16,43.09,43.09,71838.0,41.4281,41.457,41.3897,41.3897,71838.0
2024-01-05 14:20:00,43.09,43.12,43.07,43.1,69843.0,41.3897,41.4185,41.3705,41.3993,69843.0
2024-01-05 14:25:00,43.11,43.11,43.07,43.08,60762.0,41.4089,41.4089,41.3705,41.3801,60762.0
2024-01-05 14:30:00,43.07,43.09,43.03,43.04,70601.0,41.3705,41.3897,41.3321,41.3417,70601.0
2024-01-05 14:35:00,43.04,43.08,43.01,43.02,68478.0,41.3417,41.3801,41.3129,41.3225,68478.0
2024-01-05 14:40:00,43.02,43.04,42.99,43.02,89529.0,41.3225,41.3417,41.2937,41.3225,89529.0
2024-01-05 14:45:00,43.02,43.03,43.0,43.02,75656.0,41.3225,41.3321,41.3033,41.3225,75656.0
2024-01-05 14:50:00,43.02,43.03,42.94,42.96,108785.0,41.3225,41.3321,41.2456,41.2649,108785.0
2024-01-05 14:55:00,42.97,43.0,42.95,42.99,84479.0,41.2745,41.3033,41.2552,41.2937,84479.0
2024-01-05 15:00:00,43.0,43.03,42.97,42.98,117068.0,41.3033,41.3321,41.2745,41.2841,117068.0
2024-01-05 15:05:00,42.98,43.02,42.96,43.02,51736.0,41.2841,41.3225,41.2649,41.3225,51736.0
2024-01-05 15:10:00,43.02,43.05,42.98,43.02,134105.0,41.3225,41.3513,41.2841,41.3225,134105.0
2024-01-05 15:15:00,43.02,43.04,42.98,42.98,81807.0,41.3225,41.3417,41.2841,41.2841,81807.0
2024-01-05 15:20:00,42.98,43.03,42.97,43.02,158248.0,41.2841,41.3321,41.2745,41.3225,158248.0
2024-01-05 15:25:00,43.02,43.08,43.01,43.07,150366.0,41.3225,41.3801,41.3129,41.3705,150366.0
2024-01-05 15:30:00,43.08,43.09,43.03,43.05,181566.0,41.3801,41.3897,41.3321,41.3513,181566.0
2024-01-05 15:35:00,43.05,43.06,43.0,43.05,178990.0,41.3513,41.3609,41.3033,41.3513,178990.0
2024-01-05 15:40:00,43.04,43.07,43.02,43.07,175474.0,41.3417,41.3705,41.3225,41.3705,175474.0
2024-01-05 15:45:00,43.08,43.1,43.01,43.04,192811.0,41.3801,41.3993,41.3129,41.3417,192811.0
2024-01-05 15:50:00,43.04,43.04,42.97,43.04,388816.0,41.3417,41.3417,41.2745,41.3417,388816.0
2024-01-05 15:55:00,43.04,43.08,43.01,43.02,900422.0,41.3417,41.3801,41.3129,41.3225,900422.0
2024-01-08 09:30:00,43.04,43.07,42.93,42.97,225947.0,41.3417,41.3705,41.236,41.2745,225947.0
2024-01-08 09:35:00,42.97,43.09,42.97,43.05,158083.0,41.2745,41.3897,41.2745,41.3513,158083.0
2024-01-08 09:40:00,43.04,43.07,42.95,43.02,124137.0,41.3417,41.3705,41.2552,41.3225,124137.0
2024-01-08 09:45:00,43.03,43.06,42.98,43.0,108565.0,41.3321,41.3609,41.2841,41.3033,108565.0
2024-01-08 09:50:00,43.0,43.09,42.98,42.98,140207.0,41.3033,41.3897,41.2841,41.2841,140207.0
2024-01-08 09:55:00,42.98,43.07,42.97,43.05,99926.0,41.2841,41.3705,41.2745,41.3513,99926.0
2024-01-08 10:00:00,43.05,43.14,43.03,43.11,88053.0,41.3513,41.4377,41.3321,41.4089,88053.0
2024-01-08 10:05:00,43.11,43.18,43.09,43.16,122175.0,41.4089,41.4762,41.3897,41.457,122175.0
2024-01-08 10:10:00,43.16,43.26,43.16,43.25,114924.0,41.457,41.553,41.457,41.5434,114924.0
2024-01-08 10:15:00,43.26,43.29,43.22,43.29,80945.0,41.553,41.5818,41.5146,41.5818,80945.0
2024-01-08 10:20:00,43.29,43.31,43.23,43.27,115838.0,41.5818,41.601,41.5242,41.5626,115838.0
2024-01-08 10:25:00,43.26,43.3,43.26,43.29,58807.0,41.553,41.5914,41.553,41.5818,58807.0
2024-01-08 10:30:00,43.29,43.35,43.28,43.34,110282.0,41.5818,41.6395,41.5722,41.6299,110282.0
2024-01-08 10:35:00,43.34,43.36,43.31,43.34,103436.0,41.6299,41.6491,41.601,41.6299,103436.0
2024-01-08 10:40:00,43.33,43.35,43.3,43.33,93316.0,41.6203,41.6395,41.5914,41.6203,93316.0
2024-01-08 10:45:00,43.33,43.35,43.3,43.35,83186.0,41.6203,41.6395,41.5914,41.6395,83186.0
2024-01-08 10:50:00,43.34,43.37,43.31,43.37,113515.0,41.6299,41.6587,41.601,41.6587,113515.0
2024-01-08 10:55:00,43.36,43.45,43.36,43.44,195348.0,41.6491,41.7355,41.6491,41.7259,195348.0
2024-01-08 11:00:00,43.44,43.49,43.42,43.46,193979.0,41.7259,41.7739,41.7067,41.7451,193979.0
2024-01-08 11:05:00,43.46,43.48,43.37,43.38,95455.0,41.7451,41.7643,41.6587,41.6683,95455.0
2024-01-08 11:10:00,43.38,43.39,43.32,43.38,118931.0,41.6683,41.6779,41.6106,41.6683,118931.0
2024-01-08 11:15:00,43.38,43.41,43.36,43.41,59782.0,41.6683,41.6971,41.6491,41.6971,59782.0
2024-01-08 11:20:00,43.41,43.5,43.4,43.44,249551.0,41.6971,41.7835,41.6875,41.7259,249551.0
2024-01-08 11:25:00,43.44,43.45,43.4,43.41,84688.0,41.7259,41.7355,41.6875,41.6971,84688.0
2024-01-08 11:30:00,43.41,43.46,43.4,43.43,76744.0,41.6971,41.7451,41.6875,41.7163,76744.0
2024-01-08 11:35:00,43.44,43.54,43.42,43.53,107064.0,41.7259,41.822,41.7067,41.8124,107064.0
2024-01-08 11:40:00,43.52,43.53,43.48,43.52,49449.0,41.8028,41.8124,41.7643,41.8028,49449.0
2024-01-08 11:45:00,43.52,43.53,43.48,43.5,101739.0,41.8028,41.8124,41.7643,41.7835,101739.0
2024-01-08 11:50:00,43.49,43.51,43.44,43.46,95420.0,41.7739,41.7931,41.7259,41.7451,95420.0
2024-01-08 11:55:00,43.46,43.47,43.42,43.46,82687.0,41.7451,41.7547,41.7067,41.7451,82687.0
2024-01-08 12:00:00,43.46,43.54,43.45,43.52,94594.0,41.7451,41.822,41.7355,41.8028,94594.0
2024-01-08 12:05:00,43.52,43.55,43.49,43.52,90208.0,41.8028,41.8316,41.7739,41.8028,90208.0
2024-01-08 12:10:00,43.52,43.56,43.52,43.53,65837.0,41.8028,41.8412,41.8028,41.8124,65837.0
2024-01-08 12:15:00,43.53,43.54,43.51,43.52,60834.0,41.8124,41.822,41.7931,41.8028,60834.0
2024-01-08 12:20:00,43.52,43.52,43.44,43.47,93769.0,41.8028,41.8028,41.7259,41.7547,93769.0
2024-01-08 12:25:00,43.47,43.48,43.45,43.48,44612.0,41.7547,41.7643,41.7355,41.7643,44612.0
2024-01-08 12:30:00,43.48,43.49,43.44,43.44,49171.0,41.7643,41.7739,41.7259,41.7259,49171.0
2024-01-08 12:35:00,43.45,43.5,43.44,43.48,48357.0,41.7355,41.7835,41.7259,41.7643,48357.0
2024-01-08 12:40:00,43.48,43.51,43.48,43.5,54259.0,41.7643,41.7931,41.7643,41.7835,54259.0
2024-01-08 12:45:00,43.51,43.52,43.46,43.46,71273.0,41.7931,41.8028,41.7451,41.7451,71273.0
2024-01-08 12:50:00,43.46,43.5,43.45,43.5,39558.0,41.7451,41.7835,41.7355,41.7835,39558.0
2024-01-08 12:55:00,43.5,43.54,43.48,43.54,106296.0,41.7835,41.822,41.7643,41.822,106296.0
2024-01-08 13:00:00,43.54,43.56,43.49,43.52,153661.0,41.822,41.8412,41.7739,41.8028,153661.0
2024-01-08 13:05:00,43.52,43.56,43.52,43.55,136334.0,41.8028,41.8412,41.8028,41.8316,136334.0
2024-01-08 13:10:00,43.55,43.56,43.52,43.53,126388.0,41.8316,41.8412,41.8028,41.8124,126388.0
2024-01-08 13:15:00,43.54,43.57,43.52,43.55,119844.0,41.822,41.8508,41.8028,41.8316,119844.0
2024-01-08 13:20:00,43.55,43.58,43.52,43.52,148061.0,41.8316,41.8604,41.8028,41.8028,148061.0
2024-01-08 13:25:00,43.52,43.53,43.4,43.41,92869.0,41.8028,41.8124,41.6875,41.6971,92869.0
2024-01-08 13:30:00,43.41,43.41,43.35,43.36,89043.0,41.6971,41.6971,41.6395,41.6491,89043.0
2024-01-08 13:35:00,43.36,43.38,43.31,43.33,103010.0,41.6491,41.6683,41.601,41.6203,103010.0
2024-01-08 13:40:00,43.33,43.37,43.3,43.36,56936.0,41.6203,41.6587,41.5914,41.6491,56936.0
2024-01-08 13:45:00,43.36,43.39,43.35,43.36,76649.0,41.6491,41.6779,41.6395,41.6491,76649.0
2024-01-08 13:50:00,43.37,43.37,43.33,43.34,81951.0,41.6587,41.6587,41.6203,41.6299,81951.0
2024-01-08 13:55:00,43.34,43.4,43.32,43.39,80031.0,41.6299,41.6875,41.6106,41.6779,80031.0
2024-01-08 14:00:00,43.39,43.39,43.34,43.37,78422.0,41.6779,41.6779,41.6299,41.6587,78422.0
2024-01-08 14:05:00,43.37,43.41,43.36,43.39,80151.0,41.6587,41.6971,41.6491,41.6779,80151.0
2024-01-08 14:10:00,43.4,43.41,43.38,43.41,63362.0,41.6875,41.6971,41.6683,41.6971,63362.0
2024-01-08 14:15:00,43.41,43.44,43.4,43.41,95152.0,41.6971,41.7259,41.6875,41.6971,95152.0
2024-01-08 14:20:00,43.41,43.42,43.36,43.39,78536.0,41.6971,41.7067,41.6491,41.6779,78536.0
2024-01-08 14:25:00,43.39,43.45,43.38,43.45,80389.0,41.6779,41.7355,41.6683,41.7355,80389.0
2024-01-08 14:30:00,43.45,43.5,43.45,43.47,80185.0,41.7355,41.7835,41.7355,41.7547,80185.0
2024-01-08 14:35:00,43.47,43.51,43.46,43.51,60128.0,41.7547,41.7931,41.7451,41.7931,60128.0
2024-01-08 14:40:00,43.51,43.53,43.49,43.5,83842.0,41.7931,41.8124,41.7739,41.7835,83842.0
2024-01-08 14:45:00,43.5,43.55,43.49,43.52,65008.0,41.7835,41.8316,41.7739,41.8028,65008.0
2024-01-08 14:50:00,43.52,43.6,43.51,43.58,103724.0,41.8028,41.8796,41.7931,41.8604,103724.0
2024-01-08 14:55:00,43.58,43.62,43.57,43.59,54264.0,41.8604,41.8988,41.8508,41.87,54264.0
2024-01-08 15:00:00,43.59,43.62,43.56,43.61,155346.0,41.87,41.8988,41.8412,41.8892,155346.0
2024-01-08 15:05:00,43.61,43.62,43.57,43.57,111665.0,41.8892,41.8988,41.8508,41.8508,111665.0
2024-01-08 15:10:00,43.57,43.59,43.54,43.58,96933.0,41.8508,41.87,41.822,41.8604,96933.0
2024-01-08 15:15:00,43.57,43.7,43.57,43.66,245281.0,41.8508,41.9757,41.8508,41.9372,245281.0
2024-01-08 15:20:00,43.67,43.72,43.66,43.71,160403.0,41.9468,41.9949,41.9372,41.9853,160403.0
2024-01-08 15:25:00,43.71,43.71,43.65,43.65,176686.0,41.9853,41.9853,41.9276,41.9276,176686.0
2024-01-08 15:30:00,43.65,43.69,43.62,43.69,191045.0,41.9276,41.966,41.8988,41.966,191045.0
2024-01-08 15:35:00,43.69,43.75,43.66,43.74,194199.0,41.966,42.0237,41.9372,42.0141,194199.0
2024-01-08 15:40:00,43.75,43.79,43.74,43.78,173971.0,42.0237,42.0621,42.0141,42.0525,173971.0
2024-01-08 15:45:00,43.77,43.78,43.72,43.73,234282.0,42.0429,42.0525,41.9949,42.0045,234282.0
2024-01-08 15:50:00,43.73,43.82,43.73,43.79,519983.0,42.0045,42.0909,42.0045,42.0621,519983.0
2024-01-08 15:55:00,43.78,43.79,43.7,43.73,1364697.0,42.0525,42.0621,41.9757,42.0045,1364697.0
2024-01-09 09:30:00,43.21,43.34,43.18,43.33,404349.0,41.505,41.6299,41.4762,41.6203,404349.0
2024-01-09 09:35:00,43.34,43.39,43.28,43.37,169638.0,41.6299,41.6779,41.5722,41.6587,169638.0
2024-01-09 09:40:00,43.36,43.43,43.17,43.21,192019.0,41.6491,41.7163,41.4666,41.505,192019.0
2024-01-09 09:45:00,43.21,43.21,43.07,43.09,159293.0,41.505,41.505,41.3705,41.3897,159293.0
2024-01-09 09:50:00,43.09,43.11,42.99,43.08,149613.0,41.3897,41.4089,41.2937,41.3801,149613.0
2024-01-09 09:55:00,43.09,43.2,43.07,43.2,164617.0,41.3897,41.4954,41.3705,41.4954,164617.0
2024-01-09 10:00:00,43.2,43.22,43.14,43.15,141018.0,41.4954,41.5146,41.4377,41.4474,141018.0
2024-01-09 10:05:00,43.14,43.2,43.1,43.11,101790.0,41.4377,41.4954,41.3993,41.4089,101790.0
2024-01-09 10:10:00,43.11,43.11,43.03,43.06,79210.0,41.4089,41.4089,41.3321,41.3609,79210.0
2024-01-09 10:15:00,43.06,43.13,43.03,43.03,109962.0,41.3609,41.4281,41.3321,41.3321,109962.0
2024-01-09 10:20:00,43.03,43.1,43.01,43.08,53568.0,41.3321,41.3993,41.3129,41.3801,53568.0
2024-01-09 10:25:00,43.09,43.09,43.01,43.04,106579.0,41.3897,41.3897,41.3129,41.3417,106579.0
2024-01-09 10:30:00,43.04,43.09,43.03,43.08,54070.0,41.3417,41.3897,41.3321,41.3801,54070.0
2024-01-09 10:35:00,43.08,43.11,43.07,43.09,73842.0,41.3801,41.4089,41.3705,41.3897,73842.0
2024-01-09 10:40:00,43.08,43.09,43.01,43.02,76668.0,41.3801,41.3897,41.3129,41.3225,76668.0
2024-01-09 10:45:00,43.02,43.02,42.88,42.89,141014.0,41.3225,41.3225,41.188,41.1976,141014.0
2024-01-09 10:50:00,42.9,42.92,42.82,42.83,206166.0,41.2072,41.2264,41.1304,41.14,206166.0
2024-01-09 10:55:00,42.83,42.86,42.79,42.82,122211.0,41.14,41.1688,41.1016,41.1304,122211.0
2024-01-09 11:00:00,42.82,42.95,42.82,42.95,101765.0,41.1304,41.2552,41.1304,41.2552,101765.0
2024-01-09 11:05:00,42.94,42.96,42.88,42.93,96439.0,41.2456,41.2649,41.188,41.236,96439.0
2024-01-09 11:10:00,42.92,42.95,42.9,42.94,57176.0,41.2264,41.2552,41.2072,41.2456,57176.0
2024-01-09 11:15:00,42.94,42.98,42.93,42.95,84188.0,41.2456,41.2841,41.236,41.2552,84188.0
2024-01-09 11:20:00,42.95,43.0,42.94,43.0,81428.0,41.2552,41.3033,41.2456,41.3033,81428.0
2024-01-09 11:25:00,43.0,43.02,42.97,43.01,50465.0,41.3033,41.3225,41.2745,41.3129,50465.0
2024-01-09 11:30:00,43.01,43.04,42.99,43.04,56920.0,41.3129,41.3417,41.2937,41.3417,56920.0
2024-01-09 11:35:00,43.04,43.04,42.94,42.98,83246.0,41.3417,41.3417,41.2456,41.2841,83246.0
2024-01-09 11:40:00,42.98,43.03,42.94,43.03,57008.0,41.2841,41.3321,41.2456,41.3321,57008.0
2024-01-09 11:45:00,43.03,43.04,42.96,42.98,65418.0,41.3321,41.3417,41.2649,41.2841,65418.0
2024-01-09 11:50:00,42.98,43.01,42.97,43.0,44645.0,41.2841,41.3129,41.2745,41.3033,44645.0
2024-01-09 11:55:00,43.0,43.03,42.99,43.02,57836.0,41.3033,41.3321,41.2937,41.3225,57836.0
2024-01-09 12:00:00,43.03,43.03,42.94,42.94,79614.0,41.3321,41.3321,41.2456,41.2456,79614.0
2024-01-09 12:05:00,42.95,42.96,42.92,42.95,95889.0,41.2552,41.2649,41.2264,41.2552,95889.0
2024-01-09 12:10:00,42.96,43.03,42.95,43.02,99602.0,41.2649,41.3321,41.2552,41.3225,99602.0
2024-01-09 12:15:00,43.02,43.05,43.01,43.01,78753.0,41.3225,41.3513,41.3129,41.3129,78753.0
2024-01-09 12:20:00,43.02,43.02,42.98,43.0,41211.0,41.3225,41.3225,41.2841,41.3033,41211.0
2024-01-09 12:25:00,43.01,43.06,43.01,43.03,80789.0,41.3129,41.3609,41.3129,41.3321,80789.0
2024-01-09 12:30:00,43.04,43.05,43.0,43.02,73509.0,41.3417,41.3513,41.3033,41.3225,73509.0
2024-01-09 12:35:00,43.02,43.05,43.0,43.05,68261.0,41.3225,41.3513,41.3033,41.3513,68261.0
2024-01-09 12:40:00,43.05,43.06,43.03,43.04,82918.0,41.3513,41.3609,41.3321,41.3417,82918.0
2024-01-09 12:45:00,43.04,43.04,43.0,43.01,67028.0,41.3417,41.3417,41.3033,41.3129,67028.0
2024-01-09 12:50:00,43.02,43.07,42.99,43.06,135804.0,41.3225,41.3705,41.2937,41.3609,135804.0
2024-01-09 12:55:00,43.06,43.07,43.01,43.04,77872.0,41.3609,41.3705,41.3129,41.3417,77872.0
2024-01-09 13:00:00,43.03,43.14,43.03,43.13,63474.0,41.3321,41.4377,41.3321,41.4281,63474.0
2024-01-09 13:05:00,43.14,43.15,43.09,43.11,51307.0,41.4377,41.4474,41.3897,41.4089,51307.0
2024-01-09 13:10:00,43.11,43.13,43.1,43.11,56892.0,41.4089,41.4281,41.3993,41.4089,56892.0
2024-01-09 13:15:00,43.11,43.12,43.08,43.09,40872.0,41.4089,41.4185,41.3801,41.3897,40872.0
2024-01-09 13:20:00,43.09,43.11,43.07,43.08,75132.0,41.3897,41.4089,41.3705,41.3801,75132.0
2024-01-09 13:25:00,43.08,43.11,43.04,43.11,77606.0,41.3801,41.4089,41.3417,41.4089,77606.0
2024-01-09 13:30:00,43.11,43.11,42.96,42.97,95595.0,41.4089,41.4089,41.2649,41.2745,95595.0
2024-01-09 13:35:00,42.97,43.03,42.96,43.02,61646.0,41.2745,41.3321,41.2649,41.3225,61646.0
2024-01-09 13:40:00,43.03,43.08,43.03,43.07,34821.0,41.3321,41.3801,41.3321,41.3705,34821.0
2024-01-09 13:45:00,43.07,43.14,43.06,43.1,125433.0,41.3705,41.4377,41.3609,41.3993,125433.0
2024-01-09 13:50:00,43.11,43.2,43.1,43.19,55640.0,41.4089,41.4954,41.3993,41.4858,55640.0
2024-01-09 13:55:00,43.18,43.21,43.17,43.2,84586.0,41.4762,41.505,41.4666,41.4954,84586.0
2024-01-09 14:00:00,43.2,43.22,43.1,43.11,114511.0,41.4954,41.5146,41.3993,41.4089,114511.0
2024-01-09 14:05:00,43.11,43.15,43.1,43.15,69741.0,41.4089,41.4474,41.3993,41.4474,69741.0
2024-01-09 14:10:00,43.15,43.15,43.04,43.04,58057.0,41.4474,41.4474,41.3417,41.3417,58057.0
2024-01-09 14:15:00,43.04,43.06,43.01,43.05,55368.0,41.3417,41.3609,41.3129,41.3513,55368.0
2024-01-09 14:20:00,43.05,43.12,43.05,43.11,159894.0,41.3513,41.4185,41.3513,41.4089,159894.0
2024-01-09 14:25:00,43.11,43.13,43.07,43.09,89385.0,41.4089,41.4281,41.3705,41.3897,89385.0
2024-01-09 14:30:00,43.09,43.13,43.08,43.11,148913.0,41.3897,41.4281,41.3801,41.4089,148913.0
2024-01-09 14:35:00,43.11,43.11,43.07,43.08,48198.0,41.4089,41.4089,41.3705,41.3801,48198.0
2024-01-09 14:40:00,43.08,43.09,43.06,43.07,49095.0,41.3801,41.3897,41.3609,41.3705,49095.0
2024-01-09 14:45:00,43.07,43.12,43.06,43.11,59137.0,41.3705,41.4185,41.3609,41.4089,59137.0
2024-01-09 14:50:00,43.12,43.18,43.1,43.18,96750.0,41.4185,41.4762,41.3993,41.4762,96750.0
2024-01-09 14:55:00,43.18,43.18,43.14,43.17,86515.0,41.4762,41.4762,41.4377,41.4666,86515.0
2024-01-09 15:00:00,43.16,43.22,43.16,43.22,99446.0,41.457,41.5146,41.457,41.5146,99446.0
2024-01-09 15:05:00,43.22,43.22,43.1,43.12,107154.0,41.5146,41.5146,41.3993,41.4185,107154.0
2024-01-09 15:10:00,43.13,43.2,43.12,43.16,132332.0,41.4281,41.4954,41.4185,41.457,132332.0
2024-01-09 15:15:00,43.16,43.2,43.15,43.19,85824.0,41.457,41.4954,41.4474,41.4858,85824.0
2024-01-09 15:20:00,43.2,43.24,43.16,43.18,160927.0,41.4954,41.5338,41.457,41.4762,160927.0
2024-01-09 15:25:00,43.17,43.21,43.17,43.2,132555.0,41.4666,41.505,41.4666,41.4954,132555.0
2024-01-09 15:30:00,43.2,43.23,43.17,43.21,161027.0,41.4954,41.5242,41.4666,41.505,161027.0
2024-01-09 15:35:00,43.2,43.21,43.17,43.21,152318.0,41.4954,41.505,41.4666,41.505,152318.0
2024-01-09 15:40:00,43.21,43.25,43.17,43.23,177804.0,41.505,41.5434,41.4666,41.5242,177804.0
2024-01-09 15:45:00,43.23,43.24,43.2,43.21,228813.0,41.5242,41.5338,41.4954,41.505,228813.0
2024-01-09 15:50:00,43.21,43.33,43.18,43.31,648801.0,41.505,41.6203,41.4762,41.601,648801.0
2024-01-09 15:55:00,43.31,43.33,43.25,43.27,865825.0,41.601,41.6203,41.5434,41.5626,865825.0
2024-01-10 09:30:00,43.28,43.34,43.09,43.23,323759.0,41.5722,41.6299,41.3897,41.5242,323759.0
2024-01-10 09:35:00,43.23,43.32,43.21,43.29,148810.0,41.5242,41.6106,41.505,41.5818,148810.0
2024-01-10 09:40:00,43.28,43.38,43.27,43.38,118391.0,41.5722,41.6683,41.5626,41.6683,118391.0
2024-01-10 09:45:00,43.38,43.47,43.37,43.41,194825.0,41.6683,41.7547,41.6587,41.6971,194825.0
2024-01-10 09:50:00,43.4,43.42,43.22,43.23,118800.0,41.6875,41.7067,41.5146,41.5242,118800.0
2024-01-10 09:55:00,43.22,43.26,43.21,43.23,139718.0,41.5146,41.553,41.505,41.5242,139718.0
2024-01-10 10:00:00,43.23,43.26,43.08,43.09,187475.0,41.5242,41.553,41.3801,41.3897,187475.0
2024-01-10 10:05:00,43.09,43.14,43.05,43.07,157459.0,41.3897,41.4377,41.3513,41.3705,157459.0
2024-01-10 10:10:00,43.07,43.07,42.97,43.04,187694.0,41.3705,41.3705,41.2745,41.3417,187694.0
2024-01-10 10:15:00,43.04,43.11,43.03,43.07,126892.0,41.3417,41.4089,41.3321,41.3705,126892.0
2024-01-10 10:20:00,43.07,43.16,43.04,43.13,89260.0,41.3705,41.457,41.3417,41.4281,89260.0
2024-01-10 10:25:00,43.12,43.24,43.11,43.23,65979.0,41.4185,41.5338,41.4089,41.5242,65979.0
2024-01-10 10:30:00,43.23,43.26,43.19,43.22,94488.0,41.5242,41.553,41.4858,41.5146,94488.0
2024-01-10 10:35:00,43.22,43.3,43.21,43.25,85437.0,41.5146,41.5914,41.505,41.5434,85437.0
2024-01-10 10:40:00,43.25,43.3,43.24,43.27,56757.0,41.5434,41.5914,41.5338,41.5626,56757.0
2024-01-10 10:45:00,43.27,43.3,43.24,43.29,47730.0,41.5626,41.5914,41.5338,41.5818,47730.0
2024-01-10 10:50:00,43.29,43.32,43.25,43.3,68049.0,41.5818,41.6106,41.5434,41.5914,68049.0
2024-01-10 10:55:00,43.29,43.32,43.28,43.3,58770.0,41.5818,41.6106,41.5722,41.5914,58770.0
2024-01-10 11:00:00,43.31,43.33,43.29,43.3,65539.0,41.601,41.6203,41.5818,41.5914,65539.0
2024-01-10 11:05:00,43.31,43.35,43.3,43.34,58280.0,41.601,41.6395,41.5914,41.6299,58280.0
2024-01-10 11:10:00,43.34,43.36,43.26,43.3,98075.0,41.6299,41.6491,41.553,41.5914,98075.0
2024-01-10 11:15:00,43.3,43.35,43.29,43.34,75487.0,41.5914,41.6395,41.5818,41.6299,75487.0
2024-01-10 11:20:00,43.34,43.37,43.32,43.36,56055.0,41.6299,41.6587,41.6106,41.6491,56055.0
2024-01-10 11:25:00,43.37,43.39,43.34,43.36,68246.0,41.6587,41.6779,41.6299,41.6491,68246.0
2024-01-10 11:30:00,43.35,43.37,43.31,43.32,78253.0,41.6395,41.6587,41.601,41.6106,78253.0
2024-01-10 11:35:00,43.32,43.37,43.31,43.37,43630.0,41.6106,41.6587,41.601,41.6587,43630.0
2024-01-10 11:40:00,43.37,43.38,43.36,43.37,58694.0,41.6587,41.6683,41.6491,41.6587,58694.0
2024-01-10 11:45:00,43.37,43.38,43.35,43.36,70658.0,41.6587,41.6683,41.6395,41.6491,70658.0
2024-01-10 11:50:00,43.36,43.41,43.35,43.41,33801.0,41.6491,41.6971,41.6395,41.6971,33801.0
2024-01-10 11:55:00,43.4,43.47,43.38,43.44,66620.0,41.6875,41.7547,41.6683,41.7259,66620.0
2024-01-10 12:00:00,43.44,43.45,43.42,43.43,48209.0,41.7259,41.7355,41.7067,41.7163,48209.0
2024-01-10 12:05:00,43.43,43.45,43.42,43.43,40895.0,41.7163,41.7355,41.7067,41.7163,40895.0
2024-01-10 12:10:00,43.42,43.46,43.42,43.46,81575.0,41.7067,41.7451,41.7067,41.7451,81575.0
2024-01-10 12:15:00,43.46,43.47,43.42,43.45,53670.0,41.7451,41.7547,41.7067,41.7355,53670.0
2024-01-10 12:20:00,43.44,43.45,43.42,43.44,43320.0,41.7259,41.7355,41.7067,41.7259,43320.0
2024-01-10 12:25:00,43.45,43.46,43.43,43.46,52508.0,41.7355,41.7451,41.7163,41.7451,52508.0
2024-01-10 12:30:00,43.46,43.47,43.4,43.41,90719.0,41.7451,41.7547,41.6875,41.6971,90719.0
2024-01-10 12:35:00,43.4,43.42,43.37,43.37,121675.0,41.6875,41.7067,41.6587,41.6587,121675.0
2024-01-10 12:40:00,43.37,43.38,43.34,43.38,110194.0,41.6587,41.6683,41.6299,41.6683,110194.0
2024-01-10 12:45:00,43.38,43.43,43.37,43.43,62808.0,41.6683,41.7163,41.6587,41.7163,62808.0
2024-01-10 12:50:00,43.43,43.45,43.41,43.45,92276.0,41.7163,41.7355,41.6971,41.7355,92276.0
2024-01-10 12:55:00,43.45,43.5,43.44,43.46,101726.0,41.7355,41.7835,41.7259,41.7451,101726.0
2024-01-10 13:00:00,43.47,43.47,43.39,43.4,126039.0,41.7547,41.7547,41.6779,41.6875,126039.0
2024-01-10 13:05:00,43.41,43.42,43.36,43.37,82638.0,41.6971,41.7067,41.6491,41.6587,82638.0
2024-01-10 13:10:00,43.36,43.37,43.29,43.32,114465.0,41.6491,41.6587,41.5818,41.6106,114465.0
2024-01-10 13:15:00,43.31,43.31,43.27,43.27,62046.0,41.601,41.601,41.5626,41.5626,62046.0
2024-01-10 13:20:00,43.27,43.28,43.22,43.23,45196.0,41.5626,41.5722,41.5146,41.5242,45196.0
2024-01-10 13:25:00,43.23,43.24,43.21,43.22,32806.0,41.5242,41.5338,41.505,41.5146,32806.0
2024-01-10 13:30:00,43.22,43.26,43.2,43.26,50494.0,41.5146,41.553,41.4954,41.553,50494.0
2024-01-10 13:35:00,43.26,43.27,43.22,43.22,38699.0,41.553,41.5626,41.5146,41.5146,38699.0
2024-01-10 13:40:00,43.23,43.28,43.22,43.27,37765.0,41.5242,41.5722,41.5146,41.5626,37765.0
2024-01-10 13:45:00,43.28,43.28,43.26,43.27,33351.0,41.5722,41.5722,41.553,41.5626,33351.0
2024-01-10 13:50:00,43.28,43.29,43.25,43.29,35673.0,41.5722,41.5818,41.5434,41.5818,35673.0
2024-01-10 13:55:00,43.28,43.28,43.26,43.26,36985.0,41.5722,41.5722,41.553,41.553,36985.0
2024-01-10 14:00:00,43.27,43.29,43.25,43.29,69631.0,41.5626,41.5818,41.5434,41.5818,69631.0
2024-01-10 14:05:00,43.29,43.31,43.27,43.3,38911.0,41.5818,41.601,41.5626,41.5914,38911.0
2024-01-10 14:10:00,43.31,43.36,43.3,43.34,100254.0,41.601,41.6491,41.5914,41.6299,100254.0
2024-01-10 14:15:00,43.34,43.39,43.33,43.39,60981.0,41.6299,41.6779,41.6203,41.6779,60981.0
2024-01-10 14:20:00,43.39,43.41,43.38,43.4,42309.0,41.6779,41.6971,41.6683,41.6875,42309.0
2024-01-10 14:25:00,43.41,43.45,43.4,43.44,60530.0,41.6971,41.7355,41.6875,41.7259,60530.0
2024-01-10 14:30:00,43.44,43.46,43.42,43.45,65966.0,41.7259,41.7451,41.7067,41.7355,65966.0
2024-01-10 14:35:00,43.44,43.45,43.41,43.41,49658.0,41.7259,41.7355,41.6971,41.6971,49658.0
2024-01-10 14:40:00,43.42,43.47,43.42,43.47,44041.0,41.7067,41.7547,41.7067,41.7547,44041.0
2024-01-10 14:45:00,43.47,43.49,43.46,43.46,80967.0,41.7547,41.7739,41.7451,41.7451,80967.0
2024-01-10 14:50:00,43.46,43.52,43.46,43.51,48972.0,41.7451,41.8028,41.7451,41.7931,48972.0
2024-01-10 14:55:00,43.51,43.53,43.49,43.52,57523.0,41.7931,41.8124,41.7739,41.8028,57523.0
2024-01-10 15:00:00,43.52,43.56,43.49,43.55,60579.0,41.8028,41.8412,41.7739,41.8316,60579.0
2024-01-10 15:05:00,43.56,43.56,43.52,43.53,77080.0,41.8412,41.8412,41.8028,41.8124,77080.0
2024-01-10 15:10:00,43.53,43.54,43.46,43.49,134850.0,41.8124,41.822,41.7451,41.7739,134850.0
2024-01-10 15:15:00,43.48,43.52,43.45,43.48,89331.0,41.7643,41.8028,41.7355,41.7643,89331.0
2024-01-10 15:20:00,43.48,43.49,43.34,43.34,116997.0,41.7643,41.7739,41.6299,41.6299,116997.0
2024-01-10 15:25:00,43.34,43.46,43.33,43.45,109944.0,41.6299,41.7451,41.6203,41.7355,109944.0
2024-01-10 15:30:00,43.46,43.48,43.42,43.46,116798.0,41.7451,41.7643,41.7067,41.7451,116798.0
2024-01-10 15:35:00,43.47,43.48,43.43,43.44,118405.0,41.7547,41.7643,41.7163,41.7259,118405.0
2024-01-10 15:40:00,43.44,43.45,43.39,43.4,142360.0,41.7259,41.7355,41.6779,41.6875,142360.0
2024-01-10 15:45:00,43.4,43.46,43.37,43.38,205891.0,41.6875,41.7451,41.6587,41.6683,205891.0
2024-01-10 15:50:00,43.37,43.44,43.36,43.44,274811.0,41.6587,41.7259,41.6491,41.7259,274811.0
2024-01-10 15:55:00,43.44,43.48,43.43,43.47,581030.0,41.7259,41.7643,41.7163,41.7547,581030.0
2024-01-11 09:30:00,43.58,43.68,43.05,43.12,327779.0,41.8604,41.9564,41.3513,41.4185,327779.0
2024-01-11 09:35:00,43.13,43.23,43.09,43.11,148145.0,41.4281,41.5242,41.3897,41.4089,148145.0
2024-01-11 09:40:00,43.1,43.3,43.09,43.3,190758.0,41.3993,41.5914,41.3897,41.5914,190758.0
2024-01-11 09:45:00,43.3,43.3,43.14,43.19,132981.0,41.5914,41.5914,41.4377,41.4858,132981.0
2024-01-11 09:50:00,43.19,43.24,43.14,43.18,96959.0,41.4858,41.5338,41.4377,41.4762,96959.0
2024-01-11 09:55:00,43.19,43.22,43.14,43.18,77719.0,41.4858,41.5146,41.4377,41.4762,77719.0
2024-01-11 10:00:00,43.18,43.19,43.11,43.13,125429.0,41.4762,41.4858,41.4089,41.4281,125429.0
2024-01-11 10:05:00,43.13,43.16,43.07,43.14,125572.0,41.4281,41.457,41.3705,41.4377,125572.0
2024-01-11 10:10:00,43.15,43.16,43.07,43.09,151361.0,41.4474,41.457,41.3705,41.3897,151361.0
2024-01-11 10:15:00,43.09,43.11,42.97,43.06,170344.0,41.3897,41.4089,41.2745,41.3609,170344.0
2024-01-11 10:20:00,43.07,43.12,43.05,43.07,92545.0,41.3705,41.4185,41.3513,41.3705,92545.0
2024-01-11 10:25:00,43.07,43.09,43.0,43.08,67022.0,41.3705,41.3897,41.3033,41.3801,67022.0
2024-01-11 10:30:00,43.09,43.16,43.07,43.09,108073.0,41.3897,41.457,41.3705,41.3897,108073.0
2024-01-11 10:35:00,43.1,43.12,43.05,43.06,77916.0,41.3993,41.4185,41.3513,41.3609,77916.0
2024-01-11 10:40:00,43.05,43.09,43.03,43.08,93032.0,41.3513,41.3897,41.3321,41.3801,93032.0
2024-01-11 10:45:00,43.08,43.1,43.03,43.06,91232.0,41.3801,41.3993,41.3321,41.3609,91232.0
2024-01-11 10:50:00,43.06,43.09,42.97,43.03,130325.0,41.3609,41.3897,41.2745,41.3321,130325.0
2024-01-11 10:55:00,43.02,43.1,43.01,43.07,58195.0,41.3225,41.3993,41.3129,41.3705,58195.0
2024-01-11 11:00:00,43.08,43.1,43.04,43.06,106503.0,41.3801,41.3993,41.3417,41.3609,106503.0
2024-01-11 11:05:00,43.07,43.08,43.04,43.05,44530.0,41.3705,41.3801,41.3417,41.3513,44530.0
2024-01-11 11:10:00,43.06,43.1,42.95,42.96,102552.0,41.3609,41.3993,41.2552,41.2649,102552.0
2024-01-11 11:15:00,42.96,42.99,42.94,42.97,65026.0,41.2649,41.2937,41.2456,41.2745,65026.0
2024-01-11 11:20:00,42.97,43.01,42.97,42.99,53036.0,41.2745,41.3129,41.2745,41.2937,53036.0
2024-01-11 11:25:00,42.98,43.01,42.97,43.0,59995.0,41.2841,41.3129,41.2745,41.3033,59995.0
2024-01-11 11:30:00,42.99,43.02,42.95,42.96,94040.0,41.2937,41.3225,41.2552,41.2649,94040.0
2024-01-11 11:35:00,42.95,42.97,42.92,42.94,67873.0,41.2552,41.2745,41.2264,41.2456,67873.0
2024-01-11 11:40:00,42.94,42.99,42.92,42.97,76539.0,41.2456,41.2937,41.2264,41.2745,76539.0
2024-01-11 11:45:00,42.96,43.03,42.94,43.03,45953.0,41.2649,41.3321,41.2456,41.3321,45953.0
2024-01-11 11:50:00,43.02,43.05,42.97,42.99,94569.0,41.3225,41.3513,41.2745,41.2937,94569.0
2024-01-11 11:55:00,42.99,42.99,42.93,42.97,46133.0,41.2937,41.2937,41.236,41.2745,46133.0
2024-01-11 12:00:00,42.96,43.0,42.94,42.99,72551.0,41.2649,41.3033,41.2456,41.2937,72551.0
2024-01-11 12:05:00,42.99,43.0,42.95,42.97,91939.0,41.2937,41.3033,41.2552,41.2745,91939.0
2024-01-11 12:10:00,42.97,43.0,42.96,42.98,56872.0,41.2745,41.3033,41.2649,41.2841,56872.0
2024-01-11 12:15:00,42.98,43.0,42.96,42.98,54383.0,41.2841,41.3033,41.2649,41.2841,54383.0
2024-01-11 12:20:00,42.98,42.99,42.95,42.98,56681.0,41.2841,41.2937,41.2552,41.2841,56681.0
2024-01-11 12:25:00,42.98,42.99,42.91,42.91,83293.0,41.2841,41.2937,41.2168,41.2168,83293.0
2024-01-11 12:30:00,42.91,42.95,42.89,42.9,75796.0,41.2168,41.2552,41.1976,41.2072,75796.0
2024-01-11 12:35:00,42.9,42.93,42.87,42.91,106668.0,41.2072,41.236,41.1784,41.2168,106668.0
2024-01-11 12:40:00,42.91,42.96,42.91,42.94,43627.0,41.2168,41.2649,41.2168,41.2456,43627.0
2024-01-11 12:45:00,42.94,42.95,42.9,42.9,89337.0,41.2456,41.2552,41.2072,41.2072,89337.0
2024-01-11 12:50:00,42.9,42.93,42.88,42.89,41450.0,41.2072,41.236,41.188,41.1976,41450.0
2024-01-11 12:55:00,42.89,42.9,42.83,42.86,56812.0,41.1976,41.2072,41.14,41.1688,56812.0
2024-01-11 13:00:00,42.85,42.92,42.85,42.91,33526.0,41.1592,41.2264,41.1592,41.2168,33526.0
2024-01-11 13:05:00,42.92,42.99,42.9,42.96,54280.0,41.2264,41.2937,41.2072,41.2649,54280.0
2024-01-11 13:10:00,42.96,42.99,42.95,42.97,49016.0,41.2649,41.2937,41.2552,41.2745,49016.0
2024-01-11 13:15:00,42.97,42.98,42.93,42.95,62194.0,41.2745,41.2841,41.236,41.2552,62194.0
2024-01-11 13:20:00,42.94,42.95,42.91,42.93,31989.0,41.2456,41.2552,41.2168,41.236,31989.0
2024-01-11 13:25:00,42.92,42.94,42.9,42.94,53929.0,41.2264,41.2456,41.2072,41.2456,53929.0
2024-01-11 13:30:00,42.94,42.96,42.91,42.94,52143.0,41.2456,41.2649,41.2168,41.2456,52143.0
2024-01-11 13:35:00,42.94,42.97,42.93,42.97,50337.0,41.2456,41.2745,41.236,41.2745,50337.0
2024-01-11 13:40:00,42.97,42.98,42.93,42.93,35133.0,41.2745,41.2841,41.236,41.236,35133.0
2024-01-11 13:45:00,42.93,42.94,42.9,42.93,44763.0,41.236,41.2456,41.2072,41.236,44763.0
2024-01-11 13:50:00,42.93,42.93,42.9,42.9,78308.0,41.236,41.236,41.2072,41.2072,78308.0
2024-01-11 13:55:00,42.9,43.01,42.9,43.01,121775.0,41.2072,41.3129,41.2072,41.3129,121775.0
2024-01-11 14:00:00,43.01,43.07,43.01,43.05,25938.0,41.3129,41.3705,41.3129,41.3513,25938.0
2024-01-11 14:05:00,43.05,43.07,43.04,43.04,68049.0,41.3513,41.3705,41.3417,41.3417,68049.0
2024-01-11 14:10:00,43.05,43.09,43.04,43.09,35833.0,41.3513,41.3897,41.3417,41.3897,35833.0
2024-01-11 14:15:00,43.09,43.11,43.08,43.09,61689.0,41.3897,41.4089,41.3801,41.3897,61689.0
2024-01-11 14:20:00,43.09,43.11,43.08,43.11,54743.0,41.3897,41.4089,41.3801,41.4089,54743.0
2024-01-11 14:25:00,43.11,43.15,43.1,43.12,44405.0,41.4089,41.4474,41.3993,41.4185,44405.0
2024-01-11 14:30:00,43.13,43.16,43.11,43.14,146286.0,41.4281,41.457,41.4089,41.4377,146286.0
2024-01-11 14:35:00,43.14,43.15,43.12,43.13,50378.0,41.4377,41.4474,41.4185,41.4281,50378.0
2024-01-11 14:40:00,43.13,43.15,43.11,43.11,73172.0,41.4281,41.4474,41.4089,41.4089,73172.0
2024-01-11 14:45:00,43.11,43.16,43.11,43.15,56751.0,41.4089,41.457,41.4089,41.4474,56751.0
2024-01-11 14:50:00,43.15,43.18,43.14,43.16,35828.0,41.4474,41.4762,41.4377,41.457,35828.0
2024-01-11 14:55:00,43.16,43.21,43.16,43.19,34805.0,41.457,41.505,41.457,41.4858,34805.0
2024-01-11 15:00:00,43.2,43.21,43.14,43.16,63788.0,41.4954,41.505,41.4377,41.457,63788.0
2024-01-11 15:05:00,43.16,43.17,43.14,43.15,51720.0,41.457,41.4666,41.4377,41.4474,51720.0
2024-01-11 15:10:00,43.15,43.16,43.1,43.16,98917.0,41.4474,41.457,41.3993,41.457,98917.0
2024-01-11 15:15:00,43.16,43.16,43.09,43.11,78671.0,41.457,41.457,41.3897,41.4089,78671.0
2024-01-11 15:20:00,43.12,43.14,43.09,43.09,86698.0,41.4185,41.4377,41.3897,41.3897,86698.0
2024-01-11 15:25:00,43.09,43.12,43.07,43.07,141295.0,41.3897,41.4185,41.3705,41.3705,141295.0
2024-01-11 15:30:00,43.07,43.13,43.06,43.13,123100.0,41.3705,41.4281,41.3609,41.4281,123100.0
2024-01-11 15:35:00,43.13,43.13,43.09,43.09,105887.0,41.4281,41.4281,41.3897,41.3897,105887.0
2024-01-11 15:40:00,43.09,43.15,43.09,43.15,212271.0,41.3897,41.4474,41.3897,41.4474,212271.0
2024-01-11 15:45:00,43.15,43.16,43.11,43.16,172149.0,41.4474,41.457,41.4089,41.457,172149.0
2024-01-11 15:50:00,43.15,43.22,43.13,43.22,412177.0,41.4474,41.5146,41.4281,41.5146,412177.0
2024-01-11 15:55:00,43.22,43.33,43.21,43.28,738341.0,41.5146,41.6203,41.505,41.5722,738341.0
2024-01-12 09:30:00,43.41,43.42,43.03,43.08,301686.0,41.6971,41.7067,41.3321,41.3801,301686.0
2024-01-12 09:35:00,43.09,43.11,42.94,42.97,192578.0,41.3897,41.4089,41.2456,41.2745,192578.0
2024-01-12 09:40:00,42.98,43.22,42.97,43.21,135135.0,41.2841,41.5146,41.2745,41.505,135135.0
2024-01-12 09:45:00,43.21,43.35,43.17,43.21,211751.0,41.505,41.6395,41.4666,41.505,211751.0
2024-01-12 09:50:00,43.21,43.31,43.2,43.22,172757.0,41.505,41.601,41.4954,41.5146,172757.0
2024-01-12 09:55:00,43.22,43.3,43.19,43.21,156671.0,41.5146,41.5914,41.4858,41.505,156671.0
2024-01-12 10:00:00,43.21,43.22,43.03,43.03,181929.0,41.505,41.5146,41.3321,41.3321,181929.0
2024-01-12 10:05:00,43.04,43.14,43.03,43.14,160375.0,41.3417,41.4377,41.3321,41.4377,160375.0
2024-01-12 10:10:00,43.14,43.17,43.03,43.05,129028.0,41.4377,41.4666,41.3321,41.3513,129028.0
2024-01-12 10:15:00,43.05,43.06,42.97,43.0,98582.0,41.3513,41.3609,41.2745,41.3033,98582.0
2024-01-12 10:20:00,43.01,43.09,43.0,43.09,100224.0,41.3129,41.3897,41.3033,41.3897,100224.0
2024-01-12 10:25:00,43.09,43.1,43.01,43.04,99522.0,41.3897,41.3993,41.3129,41.3417,99522.0
2024-01-12 10:30:00,43.02,43.06,42.98,42.98,97160.0,41.3225,41.3609,41.2841,41.2841,97160.0
2024-01-12 10:35:00,42.98,42.99,42.88,42.9,155662.0,41.2841,41.2937,41.188,41.2072,155662.0
2024-01-12 10:40:00,42.9,42.95,42.86,42.92,130406.0,41.2072,41.2552,41.1688,41.2264,130406.0
2024-01-12 10:45:00,42.92,42.95,42.88,42.9,126470.0,41.2264,41.2552,41.188,41.2072,126470.0
2024-01-12 10:50:00,42.91,42.97,42.89,42.94,114541.0,41.2168,41.2745,41.1976,41.2456,114541.0
2024-01-12 10:55:00,42.94,43.0,42.92,42.98,71368.0,41.2456,41.3033,41.2264,41.2841,71368.0
2024-01-12 11:00:00,42.98,43.03,42.97,43.02,63834.0,41.2841,41.3321,41.2745,41.3225,63834.0
2024-01-12 11:05:00,43.02,43.08,43.01,43.06,57313.0,41.3225,41.3801,41.3129,41.3609,57313.0
2024-01-12 11:10:00,43.06,43.1,43.05,43.09,59945.0,41.3609,41.3993,41.3513,41.3897,59945.0
2024-01-12 11:15:00,43.09,43.13,43.07,43.11,58299.0,41.3897,41.4281,41.3705,41.4089,58299.0
2024-01-12 11:20:00,43.11,43.13,43.08,43.13,75659.0,41.4089,41.4281,41.3801,41.4281,75659.0
2024-01-12 11:25:00,43.13,43.15,43.1,43.12,48494.0,41.4281,41.4474,41.3993,41.4185,48494.0
2024-01-12 11:30:00,43.12,43.15,43.11,43.13,49519.0,41.4185,41.4474,41.4089,41.4281,49519.0
2024-01-12 11:35:00,43.14,43.15,43.0,43.04,188525.0,41.4377,41.4474,41.3033,41.3417,188525.0
2024-01-12 11:40:00,43.05,43.06,43.01,43.02,97908.0,41.3513,41.3609,41.3129,41.3225,97908.0
2024-01-12 11:45:00,43.02,43.06,43.01,43.04,92412.0,41.3225,41.3609,41.3129,41.3417,92412.0
2024-01-12 11:50:00,43.04,43.06,43.02,43.05,60055.0,41.3417,41.3609,41.3225,41.3513,60055.0
2024-01-12 11:55:00,43.05,43.06,43.03,43.04,51656.0,41.3513,41.3609,41.3321,41.3417,51656.0
2024-01-12 12:00:00,43.04,43.06,43.02,43.04,92108.0,41.3417,41.3609,41.3225,41.3417,92108.0
2024-01-12 12:05:00,43.04,43.07,43.03,43.03,64160.0,41.3417,41.3705,41.3321,41.3321,64160.0
2024-01-12 12:10:00,43.04,43.09,43.03,43.08,49956.0,41.3417,41.3897,41.3321,41.3801,49956.0
2024-01-12 12:15:00,43.08,43.1,43.05,43.06,68346.0,41.3801,41.3993,41.3513,41.3609,68346.0
2024-01-12 12:20:00,43.06,43.08,43.03,43.03,81278.0,41.3609,41.3801,41.3321,41.3321,81278.0
2024-01-12 12:25:00,43.03,43.04,43.0,43.04,79268.0,41.3321,41.3417,41.3033,41.3417,79268.0
2024-01-12 12:30:00,43.04,43.06,43.01,43.05,87816.0,41.3417,41.3609,41.3129,41.3513,87816.0
2024-01-12 12:35:00,43.05,43.07,43.03,43.05,50091.0,41.3513,41.3705,41.3321,41.3513,50091.0
2024-01-12 12:40:00,43.05,43.08,43.03,43.07,47266.0,41.3513,41.3801,41.3321,41.3705,47266.0
2024-01-12 12:45:00,43.07,43.08,43.04,43.06,72524.0,41.3705,41.3801,41.3417,41.3609,72524.0
2024-01-12 12:50:00,43.06,43.14,43.05,43.14,43124.0,41.3609,41.4377,41.3513,41.4377,43124.0
2024-01-12 12:55:00,43.14,43.15,43.07,43.09,53340.0,41.4377,41.4474,41.3705,41.3897,53340.0
2024-01-12 13:00:00,43.09,43.11,43.07,43.09,43131.0,41.3897,41.4089,41.3705,41.3897,43131.0
2024-01-12 13:05:00,43.09,43.11,43.08,43.11,49914.0,41.3897,41.4089,41.3801,41.4089,49914.0
2024-01-12 13:10:00,43.11,43.13,43.1,43.12,47522.0,41.4089,41.4281,41.3993,41.4185,47522.0
2024-01-12 13:15:00,43.11,43.15,43.11,43.13,44307.0,41.4089,41.4474,41.4089,41.4281,44307.0
2024-01-12 13:20:00,43.13,43.14,43.1,43.12,55641.0,41.4281,41.4377,41.3993,41.4185,55641.0
2024-01-12 13:25:00,43.12,43.17,43.11,43.16,43679.0,41.4185,41.4666,41.4089,41.457,43679.0
2024-01-12 13:30:00,43.18,43.21,43.16,43.19,70631.0,41.4762,41.505,41.457,41.4858,70631.0
2024-01-12 13:35:00,43.2,43.22,43.18,43.21,59886.0,41.4954,41.5146,41.4762,41.505,59886.0
2024-01-12 13:40:00,43.21,43.24,43.2,43.23,52317.0,41.505,41.5338,41.4954,41.5242,52317.0
2024-01-12 13:45:00,43.23,43.29,43.22,43.29,291888.0,41.5242,41.5818,41.5146,41.5818,291888.0
2024-01-12 13:50:00,43.29,43.3,43.23,43.23,125762.0,41.5818,41.5914,41.5242,41.5242,125762.0
2024-01-12 13:55:00,43.23,43.24,43.19,43.2,61933.0,41.5242,41.5338,41.4858,41.4954,61933.0
2024-01-12 14:00:00,43.2,43.22,43.18,43.18,45658.0,41.4954,41.5146,41.4762,41.4762,45658.0
2024-01-12 14:05:00,43.19,43.2,43.14,43.15,75136.0,41.4858,41.4954,41.4377,41.4474,75136.0
2024-01-12 14:10:00,43.14,43.21,43.14,43.21,42362.0,41.4377,41.505,41.4377,41.505,42362.0
2024-01-12 14:15:00,43.2,43.24,43.2,43.24,64597.0,41.4954,41.5338,41.4954,41.5338,64597.0
2024-01-12 14:20:00,43.23,43.25,43.19,43.22,59759.0,41.5242,41.5434,41.4858,41.5146,59759.0
2024-01-12 14:25:00,43.22,43.23,43.18,43.21,64137.0,41.5146,41.5242,41.4762,41.505,64137.0
2024-01-12 14:30:00,43.21,43.21,43.14,43.16,64635.0,41.505,41.505,41.4377,41.457,64635.0
2024-01-12 14:35:00,43.16,43.17,43.09,43.11,72431.0,41.457,41.4666,41.3897,41.4089,72431.0
2024-01-12 14:40:00,43.11,43.12,43.1,43.11,58483.0,41.4089,41.4185,41.3993,41.4089,58483.0
2024-01-12 14:45:00,43.11,43.12,43.07,43.09,77303.0,41.4089,41.4185,41.3705,41.3897,77303.0
2024-01-12 14:50:00,43.08,43.13,43.08,43.12,67106.0,41.3801,41.4281,41.3801,41.4185,67106.0
2024-01-12 14:55:00,43.12,43.12,43.09,43.11,57312.0,41.4185,41.4185,41.3897,41.4089,57312.0
2024-01-12 15:00:00,43.1,43.12,43.07,43.09,64614.0,41.3993,41.4185,41.3705,41.3897,64614.0
2024-01-12 15:05:00,43.09,43.13,43.08,43.11,52752.0,41.3897,41.4281,41.3801,41.4089,52752.0
2024-01-12 15:10:00,43.1,43.11,43.05,43.05,100892.0,41.3993,41.4089,41.3513,41.3513,100892.0
2024-01-12 15:15:00,43.05,43.1,43.04,43.09,77132.0,41.3513,41.3993,41.3417,41.3897,77132.0
2024-01-12 15:20:00,43.09,43.1,43.05,43.08,93279.0,41.3897,41.3993,41.3513,41.3801,93279.0
2024-01-12 15:25:00,43.07,43.09,43.05,43.05,104581.0,41.3705,41.3897,41.3513,41.3513,104581.0
2024-01-12 15:30:00,43.06,43.1,43.03,43.04,246664.0,41.3609,41.3993,41.3321,41.3417,246664.0
2024-01-12 15:35:00,43.03,43.06,43.02,43.02,245911.0,41.3321,41.3609,41.3225,41.3225,245911.0
2024-01-12 15:40:00,43.02,43.03,43.0,43.02,201067.0,41.3225,41.3321,41.3033,41.3225,201067.0
2024-01-12 15:45:00,43.02,43.03,42.97,43.0,275486.0,41.3225,41.3321,41.2745,41.3033,275486.0
2024-01-12 15:50:00,43.0,43.04,42.98,43.04,443482.0,41.3033,41.3417,41.2841,41.3417,443482.0
2024-01-12 15:55:00,43.03,43.04,42.96,42.98,663884.0,41.3321,41.3417,41.2649,41.2841,663884.0
2024-01-16 09:30:00,42.9,42.96,42.77,42.86,435297.0,41.2072,41.2649,41.0823,41.1688,435297.0
2024-01-16 09:35:00,42.85,42.87,42.74,42.79,186404.0,41.1592,41.1784,41.0535,41.1016,186404.0
2024-01-16 09:40:00,42.8,42.93,42.79,42.9,140721.0,41.1112,41.236,41.1016,41.2072,140721.0
2024-01-16 09:45:00,42.9,42.94,42.87,42.94,221996.0,41.2072,41.2456,41.1784,41.2456,221996.0
2024-01-16 09:50:00,42.94,42.99,42.9,42.98,118455.0,41.2456,41.2937,41.2072,41.2841,118455.0
2024-01-16 09:55:00,42.98,43.09,42.98,43.08,115291.0,41.2841,41.3897,41.2841,41.3801,115291.0
2024-01-16 10:00:00,43.08,43.18,43.07,43.14,156331.0,41.3801,41.4762,41.3705,41.4377,156331.0
2024-01-16 10:05:00,43.15,43.19,43.03,43.06,238859.0,41.4474,41.4858,41.3321,41.3609,238859.0
2024-01-16 10:10:00,43.05,43.13,43.04,43.08,72740.0,41.3513,41.4281,41.3417,41.3801,72740.0
2024-01-16 10:15:00,43.08,43.09,43.01,43.08,121511.0,41.3801,41.3897,41.3129,41.3801,121511.0
2024-01-16 10:20:00,43.07,43.2,43.07,43.2,73778.0,41.3705,41.4954,41.3705,41.4954,73778.0
2024-01-16 10:25:00,43.21,43.23,43.15,43.16,104837.0,41.505,41.5242,41.4474,41.457,104837.0
2024-01-16 10:30:00,43.16,43.18,43.04,43.08,151282.0,41.457,41.4762,41.3417,41.3801,151282.0
2024-01-16 10:35:00,43.07,43.11,43.02,43.09,135871.0,41.3705,41.4089,41.3225,41.3897,135871.0
2024-01-16 10:40:00,43.1,43.13,43.08,43.11,76617.0,41.3993,41.4281,41.3801,41.4089,76617.0
2024-01-16 10:45:00,43.11,43.15,43.08,43.13,80369.0,41.4089,41.4474,41.3801,41.4281,80369.0
2024-01-16 10:50:00,43.14,43.15,43.07,43.11,97851.0,41.4377,41.4474,41.3705,41.4089,97851.0
2024-01-16 10:55:00,43.11,43.12,43.04,43.04,90759.0,41.4089,41.4185,41.3417,41.3417,90759.0
2024-01-16 11:00:00,43.05,43.06,42.87,43.01,349140.0,41.3513,41.3609,41.1784,41.3129,349140.0
2024-01-16 11:05:00,43.0,43.09,42.96,42.97,98404.0,41.3033,41.3897,41.2649,41.2745,98404.0
2024-01-16 11:10:00,42.98,43.06,42.95,43.05,56792.0,41.2841,41.3609,41.2552,41.3513,56792.0
2024-01-16 11:15:00,43.04,43.09,43.0,43.07,112906.0,41.3417,41.3897,41.3033,41.3705,112906.0
2024-01-16 11:20:00,43.07,43.16,43.06,43.14,65990.0,41.3705,41.457,41.3609,41.4377,65990.0
2024-01-16 11:25:00,43.14,43.15,43.05,43.06,85271.0,41.4377,41.4474,41.3513,41.3609,85271.0
2024-01-16 11:30:00,43.06,43.1,43.06,43.09,63395.0,41.3609,41.3993,41.3609,41.3897,63395.0
2024-01-16 11:35:00,43.09,43.1,43.01,43.02,128520.0,41.3897,41.3993,41.3129,41.3225,128520.0
2024-01-16 11:40:00,43.02,43.03,42.97,42.98,110138.0,41.3225,41.3321,41.2745,41.2841,110138.0
2024-01-16 11:45:00,42.97,43.03,42.97,43.01,64710.0,41.2745,41.3321,41.2745,41.3129,64710.0
2024-01-16 11:50:00,43.01,43.03,42.98,42.99,52271.0,41.3129,41.3321,41.2841,41.2937,52271.0
2024-01-16 11:55:00,42.99,43.0,42.96,42.98,91250.0,41.2937,41.3033,41.2649,41.2841,91250.0
2024-01-16 12:00:00,42.97,43.0,42.94,42.96,97488.0,41.2745,41.3033,41.2456,41.2649,97488.0
2024-01-16 12:05:00,42.95,42.99,42.91,42.94,83176.0,41.2552,41.2937,41.2168,41.2456,83176.0
2024-01-16 12:10:00,42.95,43.01,42.93,43.0,95180.0,41.2552,41.3129,41.236,41.3033,95180.0
2024-01-16 12:15:00,42.99,43.0,42.96,42.97,61366.0,41.2937,41.3033,41.2649,41.2745,61366.0
2024-01-16 12:20:00,42.97,43.03,42.96,43.03,38385.0,41.2745,41.3321,41.2649,41.3321,38385.0
2024-01-16 12:25:00,43.03,43.03,42.97,42.98,64333.0,41.3321,41.3321,41.2745,41.2841,64333.0
2024-01-16 12:30:00,42.97,42.99,42.94,42.96,84952.0,41.2745,41.2937,41.2456,41.2649,84952.0
2024-01-16 12:35:00,42.96,43.01,42.96,42.99,42275.0,41.2649,41.3129,41.2649,41.2937,42275.0
2024-01-16 12:40:00,42.99,43.0,42.96,42.97,70628.0,41.2937,41.3033,41.2649,41.2745,70628.0
2024-01-16 12:45:00,42.96,42.98,42.9,42.91,70118.0,41.2649,41.2841,41.2072,41.2168,70118.0
2024-01-16 12:50:00,42.9,43.01,42.9,42.99,173325.0,41.2072,41.3129,41.2072,41.2937,173325.0
2024-01-16 12:55:00,42.98,43.03,42.97,43.01,90249.0,41.2841,41.3321,41.2745,41.3129,90249.0
2024-01-16 13:00:00,43.0,43.03,42.99,43.03,102501.0,41.3033,41.3321,41.2937,41.3321,102501.0
2024-01-16 13:05:00,43.03,43.04,43.0,43.02,58650.0,41.3321,41.3417,41.3033,41.3225,58650.0
2024-01-16 13:10:00,43.02,43.02,42.97,43.01,67869.0,41.3225,41.3225,41.2745,41.3129,67869.0
2024-01-16 13:15:00,43.01,43.06,42.99,43.05,94485.0,41.3129,41.3609,41.2937,41.3513,94485.0
2024-01-16 13:20:00,43.04,43.04,42.97,43.02,86326.0,41.3417,41.3417,41.2745,41.3225,86326.0
2024-01-16 13:25:00,43.03,43.05,43.01,43.05,52807.0,41.3321,41.3513,41.3129,41.3513,52807.0
2024-01-16 13:30:00,43.05,43.08,43.05,43.07,96903.0,41.3513,41.3801,41.3513,41.3705,96903.0
2024-01-16 13:35:00,43.06,43.1,42.99,43.02,166184.0,41.3609,41.3993,41.2937,41.3225,166184.0
2024-01-16 13:40:00,43.02,43.04,43.0,43.01,54017.0,41.3225,41.3417,41.3033,41.3129,54017.0
2024-01-16 13:45:00,43.01,43.02,42.96,43.0,221934.0,41.3129,41.3225,41.2649,41.3033,221934.0
2024-01-16 13:50:00,42.99,43.0,42.89,42.91,106715.0,41.2937,41.3033,41.1976,41.2168,106715.0
2024-01-16 13:55:00,42.91,42.99,42.91,42.98,65309.0,41.2168,41.2937,41.2168,41.2841,65309.0
2024-01-16 14:00:00,42.97,43.01,42.95,42.98,212459.0,41.2745,41.3129,41.2552,41.2841,212459.0
2024-01-16 14:05:00,42.98,43.0,42.96,42.98,59435.0,41.2841,41.3033,41.2649,41.2841,59435.0
2024-01-16 14:10:00,42.99,43.01,42.96,42.97,139960.0,41.2937,41.3129,41.2649,41.2745,139960.0
2024-01-16 14:15:00,42.96,43.0,42.93,42.93,127406.0,41.2649,41.3033,41.236,41.236,127406.0
2024-01-16 14:20:00,42.94,42.99,42.92,42.99,54660.0,41.2456,41.2937,41.2264,41.2937,54660.0
2024-01-16 14:25:00,42.98,43.03,42.97,42.98,92385.0,41.2841,41.3321,41.2745,41.2841,92385.0
2024-01-16 14:30:00,42.99,43.03,42.98,43.02,80317.0,41.2937,41.3321,41.2841,41.3225,80317.0
2024-01-16 14:35:00,43.02,43.03,43.0,43.02,52792.0,41.3225,41.3321,41.3033,41.3225,52792.0
2024-01-16 14:40:00,43.02,43.05,43.0,43.02,62715.0,41.3225,41.3513,41.3033,41.3225,62715.0
2024-01-16 14:45:00,43.02,43.08,43.01,43.06,73784.0,41.3225,41.3801,41.3129,41.3609,73784.0
2024-01-16 14:50:00,43.07,43.1,43.06,43.09,63031.0,41.3705,41.3993,41.3609,41.3897,63031.0
2024-01-16 14:55:00,43.09,43.12,43.08,43.09,77043.0,41.3897,41.4185,41.3801,41.3897,77043.0
2024-01-16 15:00:00,43.09,43.12,43.07,43.09,101419.0,41.3897,41.4185,41.3705,41.3897,101419.0
2024-01-16 15:05:00,43.08,43.12,43.07,43.11,78551.0,41.3801,41.4185,41.3705,41.4089,78551.0
2024-01-16 15:10:00,43.1,43.13,43.08,43.09,78312.0,41.3993,41.4281,41.3801,41.3897,78312.0
2024-01-16 15:15:00,43.09,43.11,43.08,43.09,85509.0,41.3897,41.4089,41.3801,41.3897,85509.0
2024-01-16 15:20:00,43.09,43.1,43.02,43.04,179843.0,41.3897,41.3993,41.3225,41.3417,179843.0
2024-01-16 15:25:00,43.03,43.06,43.02,43.04,131815.0,41.3321,41.3609,41.3225,41.3417,131815.0
2024-01-16 15:30:00,43.04,43.06,43.0,43.02,175679.0,41.3417,41.3609,41.3033,41.3225,175679.0
2024-01-16 15:35:00,43.02,43.02,42.97,42.98,186170.0,41.3225,41.3225,41.2745,41.2841,186170.0
2024-01-16 15:40:00,42.98,43.0,42.95,43.0,214624.0,41.2841,41.3033,41.2552,41.3033,214624.0
2024-01-16 15:45:00,42.99,43.03,42.99,43.02,251635.0,41.2937,41.3321,41.2937,41.3225,251635.0
2024-01-16 15:50:00,43.02,43.12,43.01,43.11,520894.0,41.3225,41.4185,41.3129,41.4089,520894.0
2024-01-16 15:55:00,43.12,43.15,43.06,43.08,1099568.0,41.4185,41.4474,41.3609,41.3801,1099568.0
2024-01-17 09:30:00,42.79,42.91,42.67,42.79,335376.0,41.1016,41.2168,40.9863,41.1016,335376.0
2024-01-17 09:35:00,42.79,43.0,42.78,42.99,117997.0,41.1016,41.3033,41.092,41.2937,117997.0
2024-01-17 09:40:00,42.99,43.06,42.94,42.97,194105.0,41.2937,41.3609,41.2456,41.2745,194105.0
2024-01-17 09:45:00,42.98,43.01,42.92,42.92,145594.0,41.2841,41.3129,41.2264,41.2264,145594.0
2024-01-17 09:50:00,42.92,43.04,42.88,43.04,158280.0,41.2264,41.3417,41.188,41.3417,158280.0
2024-01-17 09:55:00,43.04,43.06,42.99,43.0,121554.0,41.3417,41.3609,41.2937,41.3033,121554.0
2024-01-17 10:00:00,43.0,43.02,42.97,42.97,304369.0,41.3033,41.3225,41.2745,41.2745,304369.0
2024-01-17 10:05:00,42.98,43.01,42.93,42.98,112374.0,41.2841,41.3129,41.236,41.2841,112374.0
2024-01-17 10:10:00,42.98,43.01,42.91,42.95,120661.0,41.2841,41.3129,41.2168,41.2552,120661.0
2024-01-17 10:15:00,42.95,43.0,42.89,42.9,193978.0,41.2552,41.3033,41.1976,41.2072,193978.0
2024-01-17 10:20:00,42.9,42.91,42.88,42.9,99758.0,41.2072,41.2168,41.188,41.2072,99758.0
2024-01-17 10:25:00,42.9,42.94,42.89,42.91,136024.0,41.2072,41.2456,41.1976,41.2168,136024.0
2024-01-17 10:30:00,42.9,42.93,42.85,42.91,160989.0,41.2072,41.236,41.1592,41.2168,160989.0
2024-01-17 10:35:00,42.92,42.93,42.87,42.9,123431.0,41.2264,41.236,41.1784,41.2072,123431.0
2024-01-17 10:40:00,42.9,42.9,42.8,42.8,146456.0,41.2072,41.2072,41.1112,41.1112,146456.0
2024-01-17 10:45:00,42.81,42.88,42.76,42.77,151085.0,41.1208,41.188,41.0727,41.0823,151085.0
2024-01-17 10:50:00,42.77,42.82,42.76,42.8,174541.0,41.0823,41.1304,41.0727,41.1112,174541.0
2024-01-17 10:55:00,42.8,42.87,42.8,42.87,167343.0,41.1112,41.1784,41.1112,41.1784,167343.0
2024-01-17 11:00:00,42.87,42.91,42.84,42.89,203592.0,41.1784,41.2168,41.1496,41.1976,203592.0
2024-01-17 11:05:00,42.89,42.94,42.88,42.9,188307.0,41.1976,41.2456,41.188,41.2072,188307.0
2024-01-17 11:10:00,42.91,42.97,42.89,42.91,125375.0,41.2168,41.2745,41.1976,41.2168,125375.0
2024-01-17 11:15:00,42.9,42.92,42.87,42.88,126056.0,41.2072,41.2264,41.1784,41.188,126056.0
2024-01-17 11:20:00,42.88,42.88,42.78,42.8,175701.0,41.188,41.188,41.092,41.1112,175701.0
2024-01-17 11:25:00,42.8,42.83,42.75,42.76,129953.0,41.1112,41.14,41.0631,41.0727,129953.0
2024-01-17 11:30:00,42.76,42.78,42.69,42.76,157350.0,41.0727,41.092,41.0055,41.0727,157350.0
2024-01-17 11:35:00,42.77,42.78,42.69,42.71,277966.0,41.0823,41.092,41.0055,41.0247,277966.0
2024-01-17 11:40:00,42.7,42.72,42.69,42.72,140967.0,41.0151,41.0343,41.0055,41.0343,140967.0
2024-01-17 11:45:00,42.72,42.72,42.68,42.69,107657.0,41.0343,41.0343,40.9959,41.0055,107657.0
2024-01-17 11:50:00,42.69,42.69,42.64,42.65,128997.0,41.0055,41.0055,40.9575,40.9671,128997.0
2024-01-17 11:55:00,42.66,42.72,42.65,42.68,165156.0,40.9767,41.0343,40.9671,40.9959,165156.0
2024-01-17 12:00:00,42.67,42.73,42.67,42.69,99439.0,40.9863,41.0439,40.9863,41.0055,99439.0
2024-01-17 12:05:00,42.69,42.74,42.68,42.69,68271.0,41.0055,41.0535,40.9959,41.0055,68271.0
2024-01-17 12:10:00,42.69,42.75,42.68,42.73,138201.0,41.0055,41.0631,40.9959,41.0439,138201.0
2024-01-17 12:15:00,42.73,42.73,42.64,42.65,82224.0,41.0439,41.0439,40.9575,40.9671,82224.0
2024-01-17 12:20:00,42.65,42.67,42.63,42.66,47491.0,40.9671,40.9863,40.9479,40.9767,47491.0
2024-01-17 12:25:00,42.66,42.68,42.64,42.65,68309.0,40.9767,40.9959,40.9575,40.9671,68309.0
2024-01-17 12:30:00,42.65,42.65,42.6,42.63,81559.0,40.9671,40.9671,40.9191,40.9479,81559.0
2024-01-17 12:35:00,42.62,42.64,42.61,42.64,61199.0,40.9383,40.9575,40.9287,40.9575,61199.0
2024-01-17 12:40:00,42.63,42.64,42.61,42.62,65026.0,40.9479,40.9575,40.9287,40.9383,65026.0
2024-01-17 12:45:00,42.62,42.63,42.58,42.63,104551.0,40.9383,40.9479,40.8998,40.9479,104551.0
2024-01-17 12:50:00,42.63,42.64,42.62,42.63,86334.0,40.9479,40.9575,40.9383,40.9479,86334.0
2024-01-17 12:55:00,42.63,42.64,42.61,42.62,92561.0,40.9479,40.9575,40.9287,40.9383,92561.0
2024-01-17 13:00:00,42.63,42.64,42.6,42.64,91065.0,40.9479,40.9575,40.9191,40.9575,91065.0
2024-01-17 13:05:00,42.63,42.66,42.6,42.61,101728.0,40.9479,40.9767,40.9191,40.9287,101728.0
2024-01-17 13:10:00,42.61,42.61,42.55,42.55,85306.0,40.9287,40.9287,40.871,40.871,85306.0
2024-01-17 13:15:00,42.55,42.55,42.49,42.5,233678.0,40.871,40.871,40.8134,40.823,233678.0
2024-01-17 13:20:00,42.5,42.5,42.39,42.4,130395.0,40.823,40.823,40.7173,40.7269,130395.0
2024-01-17 13:25:00,42.4,42.41,42.36,42.37,187279.0,40.7269,40.7366,40.6885,40.6981,187279.0
2024-01-17 13:30:00,42.37,42.39,42.34,42.36,123860.0,40.6981,40.7173,40.6693,40.6885,123860.0
2024-01-17 13:35:00,42.36,42.37,42.32,42.33,114530.0,40.6885,40.6981,40.6501,40.6597,114530.0
2024-01-17 13:40:00,42.33,42.33,42.28,42.3,106243.0,40.6597,40.6597,40.6117,40.6309,106243.0
2024-01-17 13:45:00,42.3,42.3,42.2,42.23,143079.0,40.6309,40.6309,40.5348,40.5637,143079.0
2024-01-17 13:50:00,42.23,42.24,42.13,42.18,216440.0,40.5637,40.5733,40.4676,40.5156,216440.0
2024-01-17 13:55:00,42.18,42.2,42.14,42.2,89592.0,40.5156,40.5348,40.4772,40.5348,89592.0
2024-01-17 14:00:00,42.2,42.24,42.16,42.2,137693.0,40.5348,40.5733,40.4964,40.5348,137693.0
2024-01-17 14:05:00,42.21,42.21,42.18,42.2,247572.0,40.5444,40.5444,40.5156,40.5348,247572.0
2024-01-17 14:10:00,42.21,42.23,42.19,42.19,105735.0,40.5444,40.5637,40.5252,40.5252,105735.0
2024-01-17 14:15:00,42.19,42.22,42.18,42.18,142731.0,40.5252,40.5541,40.5156,40.5156,142731.0
2024-01-17 14:20:00,42.19,42.22,42.17,42.2,181019.0,40.5252,40.5541,40.506,40.5348,181019.0
2024-01-17 14:25:00,42.2,42.23,42.18,42.2,121529.0,40.5348,40.5637,40.5156,40.5348,121529.0
2024-01-17 14:30:00,42.21,42.25,42.19,42.24,98486.0,40.5444,40.5829,40.5252,40.5733,98486.0
2024-01-17 14:35:00,42.24,42.29,42.23,42.26,146241.0,40.5733,40.6213,40.5637,40.5925,146241.0
2024-01-17 14:40:00,42.25,42.29,42.25,42.28,116196.0,40.5829,40.6213,40.5829,40.6117,116196.0
2024-01-17 14:45:00,42.28,42.29,42.2,42.22,159091.0,40.6117,40.6213,40.5348,40.5541,159091.0
2024-01-17 14:50:00,42.22,42.26,42.21,42.25,94007.0,40.5541,40.5925,40.5444,40.5829,94007.0
2024-01-17 14:55:00,42.25,42.26,42.21,42.24,99503.0,40.5829,40.5925,40.5444,40.5733,99503.0
2024-01-17 15:00:00,42.24,42.26,42.2,42.21,116969.0,40.5733,40.5925,40.5348,40.5444,116969.0
2024-01-17 15:05:00,42.21,42.27,42.19,42.26,119717.0,40.5444,40.6021,40.5252,40.5925,119717.0
2024-01-17 15:10:00,42.26,42.27,42.19,42.2,212077.0,40.5925,40.6021,40.5252,40.5348,212077.0
2024-01-17 15:15:00,42.2,42.24,42.18,42.24,175311.0,40.5348,40.5733,40.5156,40.5733,175311.0
2024-01-17 15:20:00,42.25,42.27,42.21,42.23,140050.0,40.5829,40.6021,40.5444,40.5637,140050.0
2024-01-17 15:25:00,42.23,42.29,42.22,42.27,121024.0,40.5637,40.6213,40.5541,40.6021,121024.0
2024-01-17 15:30:00,42.27,42.35,42.27,42.34,196661.0,40.6021,40.6789,40.6021,40.6693,196661.0
2024-01-17 15:35:00,42.35,42.39,42.35,42.38,232998.0,40.6789,40.7173,40.6789,40.7077,232998.0
2024-01-17 15:40:00,42.38,42.38,42.33,42.34,165211.0,40.7077,40.7077,40.6597,40.6693,165211.0
2024-01-17 15:45:00,42.33,42.36,42.27,42.27,320614.0,40.6597,40.6885,40.6021,40.6021,320614.0
2024-01-17 15:50:00,42.28,42.36,42.28,42.33,704244.0,40.6117,40.6885,40.6117,40.6597,704244.0
2024-01-17 15:55:00,42.33,42.37,42.32,42.35,1303390.0,40.6597,40.6981,40.6501,40.6789,1303390.0
2024-01-18 09:30:00,42.11,42.38,42.08,42.22,359524.0,40.4484,40.7077,40.4196,40.5541,359524.0
2024-01-18 09:35:00,42.23,42.31,42.23,42.27,122349.0,40.5637,40.6405,40.5637,40.6021,122349.0
2024-01-18 09:40:00,42.27,42.37,42.26,42.31,135266.0,40.6021,40.6981,40.5925,40.6405,135266.0
2024-01-18 09:45:00,42.31,42.33,42.21,42.26,222488.0,40.6405,40.6597,40.5444,40.5925,222488.0
2024-01-18 09:50:00,42.26,42.26,42.16,42.2,138988.0,40.5925,40.5925,40.4964,40.5348,138988.0
2024-01-18 09:55:00,42.21,42.34,42.19,42.3,192364.0,40.5444,40.6693,40.5252,40.6309,192364.0
2024-01-18 10:00:00,42.3,42.32,42.26,42.3,153364.0,40.6309,40.6501,40.5925,40.6309,153364.0
2024-01-18 10:05:00,42.29,42.3,42.26,42.27,177671.0,40.6213,40.6309,40.5925,40.6021,177671.0
2024-01-18 10:10:00,42.26,42.35,42.24,42.32,277917.0,40.5925,40.6789,40.5733,40.6501,277917.0
2024-01-18 10:15:00,42.31,42.4,42.26,42.36,1204119.0,40.6405,40.7269,40.5925,40.6885,1204119.0
2024-01-18 10:20:00,42.36,42.38,42.31,42.37,153068.0,40.6885,40.7077,40.6405,40.6981,153068.0
2024-01-18 10:25:00,42.38,42.4,42.35,42.4,184040.0,40.7077,40.7269,40.6789,40.7269,184040.0
2024-01-18 10:30:00,42.4,42.43,42.34,42.41,179100.0,40.7269,40.7558,40.6693,40.7366,179100.0
2024-01-18 10:35:00,42.41,42.48,42.4,42.45,318223.0,40.7366,40.8038,40.7269,40.775,318223.0
2024-01-18 10:40:00,42.45,42.48,42.42,42.48,218645.0,40.775,40.8038,40.7462,40.8038,218645.0
2024-01-18 10:45:00,42.48,42.5,42.46,42.5,660277.0,40.8038,40.823,40.7846,40.823,660277.0
2024-01-18 10:50:00,42.5,42.5,42.44,42.48,317705.0,40.823,40.823,40.7654,40.8038,317705.0
2024-01-18 10:55:00,42.47,42.48,42.4,42.41,235706.0,40.7942,40.8038,40.7269,40.7366,235706.0
2024-01-18 11:00:00,42.41,42.42,42.31,42.32,118982.0,40.7366,40.7462,40.6405,40.6501,118982.0
2024-01-18 11:05:00,42.32,42.32,42.21,42.27,153711.0,40.6501,40.6501,40.5444,40.6021,153711.0
2024-01-18 11:10:00,42.27,42.32,42.25,42.32,170910.0,40.6021,40.6501,40.5829,40.6501,170910.0
2024-01-18 11:15:00,42.32,42.34,42.3,42.33,141218.0,40.6501,40.6693,40.6309,40.6597,141218.0
2024-01-18 11:20:00,42.32,42.34,42.3,42.34,64386.0,40.6501,40.6693,40.6309,40.6693,64386.0
2024-01-18 11:25:00,42.33,42.34,42.29,42.3,90861.0,40.6597,40.6693,40.6213,40.6309,90861.0
2024-01-18 11:30:00,42.3,42.35,42.29,42.34,81553.0,40.6309,40.6789,40.6213,40.6693,81553.0
2024-01-18 11:35:00,42.34,42.38,42.32,42.33,121264.0,40.6693,40.7077,40.6501,40.6597,121264.0
2024-01-18 11:40:00,42.32,42.33,42.28,42.3,106947.0,40.6501,40.6597,40.6117,40.6309,106947.0
2024-01-18 11:45:00,42.3,42.34,42.28,42.31,152588.0,40.6309,40.6693,40.6117,40.6405,152588.0
2024-01-18 11:50:00,42.32,42.37,42.31,42.37,99714.0,40.6501,40.6981,40.6405,40.6981,99714.0
2024-01-18 11:55:00,42.37,42.37,42.34,42.34,124264.0,40.6981,40.6981,40.6693,40.6693,124264.0
2024-01-18 12:00:00,42.35,42.35,42.3,42.31,137770.0,40.6789,40.6789,40.6309,40.6405,137770.0
2024-01-18 12:05:00,42.32,42.34,42.3,42.34,91988.0,40.6501,40.6693,40.6309,40.6693,91988.0
2024-01-18 12:10:00,42.33,42.37,42.32,42.34,75756.0,40.6597,40.6981,40.6501,40.6693,75756.0
2024-01-18 12:15:00,42.34,42.36,42.33,42.34,64947.0,40.6693,40.6885,40.6597,40.6693,64947.0
2024-01-18 12:20:00,42.35,42.35,42.28,42.31,92167.0,40.6789,40.6789,40.6117,40.6405,92167.0
2024-01-18 12:25:00,42.31,42.35,42.3,42.33,37917.0,40.6405,40.6789,40.6309,40.6597,37917.0
2024-01-18 12:30:00,42.33,42.33,42.29,42.3,85259.0,40.6597,40.6597,40.6213,40.6309,85259.0
2024-01-18 12:35:00,42.3,42.33,42.29,42.33,329786.0,40.6309,40.6597,40.6213,40.6597,329786.0
2024-01-18 12:40:00,42.33,42.36,42.32,42.34,70892.0,40.6597,40.6885,40.6501,40.6693,70892.0
2024-01-18 12:45:00,42.34,42.37,42.33,42.34,56501.0,40.6693,40.6981,40.6597,40.6693,56501.0
2024-01-18 12:50:00,42.34,42.35,42.27,42.31,80459.0,40.6693,40.6789,40.6021,40.6405,80459.0
2024-01-18 12:55:00,42.31,42.31,42.26,42.27,65126.0,40.6405,40.6405,40.5925,40.6021,65126.0
2024-01-18 13:00:00,42.27,42.28,42.23,42.25,74057.0,40.6021,40.6117,40.5637,40.5829,74057.0
2024-01-18 13:05:00,42.25,42.28,42.23,42.27,64811.0,40.5829,40.6117,40.5637,40.6021,64811.0
2024-01-18 13:10:00,42.27,42.32,42.26,42.3,67146.0,40.6021,40.6501,40.5925,40.6309,67146.0
2024-01-18 13:15:00,42.3,42.34,42.29,42.34,83644.0,40.6309,40.6693,40.6213,40.6693,83644.0
2024-01-18 13:20:00,42.34,42.36,42.32,42.33,111511.0,40.6693,40.6885,40.6501,40.6597,111511.0
2024-01-18 13:25:00,42.33,42.36,42.3,42.34,288099.0,40.6597,40.6885,40.6309,40.6693,288099.0
2024-01-18 13:30:00,42.34,42.35,42.33,42.34,66566.0,40.6693,40.6789,40.6597,40.6693,66566.0
2024-01-18 13:35:00,42.34,42.44,42.34,42.44,52252.0,40.6693,40.7654,40.6693,40.7654,52252.0
2024-01-18 13:40:00,42.44,42.46,42.42,42.45,50128.0,40.7654,40.7846,40.7462,40.775,50128.0
2024-01-18 13:45:00,42.45,42.45,42.4,42.44,84961.0,40.775,40.775,40.7269,40.7654,84961.0
2024-01-18 13:50:00,42.43,42.44,42.41,42.44,88758.0,40.7558,40.7654,40.7366,40.7654,88758.0
2024-01-18 13:55:00,42.44,42.44,42.4,42.41,79670.0,40.7654,40.7654,40.7269,40.7366,79670.0
2024-01-18 14:00:00,42.41,42.46,42.41,42.45,65786.0,40.7366,40.7846,40.7366,40.775,65786.0
2024-01-18 14:05:00,42.45,42.45,42.43,42.45,88442.0,40.775,40.775,40.7558,40.775,88442.0
2024-01-18 14:10:00,42.45,42.52,42.44,42.51,88480.0,40.775,40.8422,40.7654,40.8326,88480.0
2024-01-18 14:15:00,42.51,42.56,42.5,42.52,101560.0,40.8326,40.8806,40.823,40.8422,101560.0
2024-01-18 14:20:00,42.52,42.6,42.5,42.59,162561.0,40.8422,40.9191,40.823,40.9095,162561.0
2024-01-18 14:25:00,42.58,42.61,42.56,42.59,90769.0,40.8998,40.9287,40.8806,40.9095,90769.0
2024-01-18 14:30:00,42.59,42.63,42.57,42.58,220926.0,40.9095,40.9479,40.8902,40.8998,220926.0
2024-01-18 14:35:00,42.58,42.58,42.53,42.55,253867.0,40.8998,40.8998,40.8518,40.871,253867.0
2024-01-18 14:40:00,42.55,42.55,42.5,42.52,84173.0,40.871,40.871,40.823,40.8422,84173.0
2024-01-18 14:45:00,42.52,42.53,42.45,42.5,153155.0,40.8422,40.8518,40.775,40.823,153155.0
2024-01-18 14:50:00,42.5,42.55,42.49,42.51,129398.0,40.823,40.871,40.8134,40.8326,129398.0
2024-01-18 14:55:00,42.51,42.52,42.48,42.48,97100.0,40.8326,40.8422,40.8038,40.8038,97100.0
2024-01-18 15:00:00,42.48,42.5,42.46,42.5,69301.0,40.8038,40.823,40.7846,40.823,69301.0
2024-01-18 15:05:00,42.5,42.5,42.47,42.5,158208.0,40.823,40.823,40.7942,40.823,158208.0
2024-01-18 15:10:00,42.5,42.56,42.45,42.51,1291947.0,40.823,40.8806,40.775,40.8326,1291947.0
2024-01-18 15:15:00,42.51,42.55,42.5,42.52,149532.0,40.8326,40.871,40.823,40.8422,149532.0
2024-01-18 15:20:00,42.51,42.54,42.51,42.52,128145.0,40.8326,40.8614,40.8326,40.8422,128145.0
2024-01-18 15:25:00,42.52,42.54,42.5,42.52,235606.0,40.8422,40.8614,40.823,40.8422,235606.0
2024-01-18 15:30:00,42.53,42.55,42.52,42.54,165239.0,40.8518,40.871,40.8422,40.8614,165239.0
2024-01-18 15:35:00,42.54,42.54,42.48,42.49,204649.0,40.8614,40.8614,40.8038,40.8134,204649.0
2024-01-18 15:40:00,42.48,42.52,42.47,42.52,151629.0,40.8038,40.8422,40.7942,40.8422,151629.0
2024-01-18 15:45:00,42.52,42.55,42.5,42.52,244581.0,40.8422,40.871,40.823,40.8422,244581.0
2024-01-18 15:50:00,42.52,42.54,42.49,42.52,517687.0,40.8422,40.8614,40.8134,40.8422,517687.0
2024-01-18 15:55:00,42.52,42.58,42.51,42.54,814146.0,40.8422,40.8998,40.8326,40.8614,814146.0
2024-01-19 09:30:00,42.7,42.7,42.52,42.55,1459396.0,41.0151,41.0151,40.8422,40.871,1459396.0
2024-01-19 09:35:00,42.55,42.66,42.54,42.61,139599.0,40.871,40.9767,40.8614,40.9287,139599.0
2024-01-19 09:40:00,42.61,42.73,42.61,42.7,199973.0,40.9287,41.0439,40.9287,41.0151,199973.0
2024-01-19 09:45:00,42.7,42.79,42.68,42.79,161630.0,41.0151,41.1016,40.9959,41.1016,161630.0
2024-01-19 09:50:00,42.79,42.9,42.78,42.9,64350.0,41.1016,41.2072,41.092,41.2072,64350.0
2024-01-19 09:55:00,42.89,42.89,42.79,42.79,179907.0,41.1976,41.1976,41.1016,41.1016,179907.0
2024-01-19 10:00:00,42.8,42.84,42.71,42.72,327411.0,41.1112,41.1496,41.0247,41.0343,327411.0
2024-01-19 10:05:00,42.72,42.82,42.7,42.8,179880.0,41.0343,41.1304,41.0151,41.1112,179880.0
2024-01-19 10:10:00,42.8,42.82,42.78,42.8,88276.0,41.1112,41.1304,41.092,41.1112,88276.0
2024-01-19 10:15:00,42.8,42.86,42.78,42.86,83627.0,41.1112,41.1688,41.092,41.1688,83627.0
2024-01-19 10:20:00,42.86,42.89,42.8,42.83,148378.0,41.1688,41.1976,41.1112,41.14,148378.0
2024-01-19 10:25:00,42.84,42.84,42.78,42.79,94762.0,41.1496,41.1496,41.092,41.1016,94762.0
2024-01-19 10:30:00,42.79,42.79,42.7,42.72,105672.0,41.1016,41.1016,41.0151,41.0343,105672.0
2024-01-19 10:35:00,42.72,42.77,42.7,42.7,86325.0,41.0343,41.0823,41.0151,41.0151,86325.0
2024-01-19 10:40:00,42.71,42.71,42.64,42.65,180909.0,41.0247,41.0247,40.9575,40.9671,180909.0
2024-01-19 10:45:00,42.66,42.72,42.64,42.72,85239.0,40.9767,41.0343,40.9575,41.0343,85239.0
2024-01-19 10:50:00,42.72,42.75,42.71,42.73,91006.0,41.0343,41.0631,41.0247,41.0439,91006.0
2024-01-19 10:55:00,42.73,42.8,42.73,42.75,121532.0,41.0439,41.1112,41.0439,41.0631,121532.0
2024-01-19 11:00:00,42.75,42.79,42.73,42.77,217189.0,41.0631,41.1016,41.0439,41.0823,217189.0
2024-01-19 11:05:00,42.77,42.84,42.76,42.83,364769.0,41.0823,41.1496,41.0727,41.14,364769.0
2024-01-19 11:10:00,42.83,42.87,42.81,42.85,183299.0,41.14,41.1784,41.1208,41.1592,183299.0
2024-01-19 11:15:00,42.84,42.85,42.77,42.78,269970.0,41.1496,41.1592,41.0823,41.092,269970.0
2024-01-19 11:20:00,42.79,42.81,42.78,42.8,198444.0,41.1016,41.1208,41.092,41.1112,198444.0
2024-01-19 11:25:00,42.8,42.81,42.78,42.79,72521.0,41.1112,41.1208,41.092,41.1016,72521.0
2024-01-19 11:30:00,42.8,42.82,42.79,42.79,143666.0,41.1112,41.1304,41.1016,41.1016,143666.0
2024-01-19 11:35:00,42.8,42.81,42.77,42.8,116293.0,41.1112,41.1208,41.0823,41.1112,116293.0
2024-01-19 11:40:00,42.8,42.82,42.78,42.82,489774.0,41.1112,41.1304,41.092,41.1304,489774.0
2024-01-19 11:45:00,42.81,42.85,42.8,42.83,304634.0,41.1208,41.1592,41.1112,41.14,304634.0
2024-01-19 11:50:00,42.83,42.92,42.82,42.88,413613.0,41.14,41.2264,41.1304,41.188,413613.0
2024-01-19 11:55:00,42.88,42.88,42.85,42.87,208763.0,41.188,41.188,41.1592,41.1784,208763.0
2024-01-19 12:00:00,42.87,42.88,42.83,42.86,236267.0,41.1784,41.188,41.14,41.1688,236267.0
2024-01-19 12:05:00,42.86,42.87,42.83,42.84,118409.0,41.1688,41.1784,41.14,41.1496,118409.0
2024-01-19 12:10:00,42.84,42.86,42.83,42.84,131011.0,41.1496,41.1688,41.14,41.1496,131011.0
2024-01-19 12:15:00,42.84,42.86,42.83,42.84,188059.0,41.1496,41.1688,41.14,41.1496,188059.0
2024-01-19 12:20:00,42.84,42.85,42.84,42.84,96478.0,41.1496,41.1592,41.1496,41.1496,96478.0
2024-01-19 12:25:00,42.84,42.9,42.84,42.9,258553.0,41.1496,41.2072,41.1496,41.2072,258553.0
2024-01-19 12:30:00,42.9,42.94,42.87,42.89,134244.0,41.2072,41.2456,41.1784,41.1976,134244.0
2024-01-19 12:35:00,42.89,42.91,42.87,42.88,94654.0,41.1976,41.2168,41.1784,41.188,94654.0
2024-01-19 12:40:00,42.88,42.94,42.85,42.94,112790.0,41.188,41.2456,41.1592,41.2456,112790.0
2024-01-19 12:45:00,42.94,42.94,42.89,42.91,52277.0,41.2456,41.2456,41.1976,41.2168,52277.0
2024-01-19 12:50:00,42.91,42.95,42.91,42.95,62000.0,41.2168,41.2552,41.2168,41.2552,62000.0
2024-01-19 12:55:00,42.95,42.95,42.9,42.91,165101.0,41.2552,41.2552,41.2072,41.2168,165101.0
2024-01-19 13:00:00,42.9,42.91,42.88,42.89,97205.0,41.2072,41.2168,41.188,41.1976,97205.0
2024-01-19 13:05:00,42.89,42.9,42.87,42.89,135842.0,41.1976,41.2072,41.1784,41.1976,135842.0
2024-01-19 13:10:00,42.89,42.95,42.88,42.94,68001.0,41.1976,41.2552,41.188,41.2456,68001.0
2024-01-19 13:15:00,42.94,42.97,42.92,42.95,123661.0,41.2456,41.2745,41.2264,41.2552,123661.0
2024-01-19 13:20:00,42.95,43.0,42.94,43.0,127034.0,41.2552,41.3033,41.2456,41.3033,127034.0
2024-01-19 13:25:00,42.99,43.01,42.96,43.01,86687.0,41.2937,41.3129,41.2649,41.3129,86687.0
2024-01-19 13:30:00,43.01,43.04,43.0,43.04,111350.0,41.3129,41.3417,41.3033,41.3417,111350.0
2024-01-19 13:35:00,43.04,43.06,43.02,43.05,102123.0,41.3417,41.3609,41.3225,41.3513,102123.0
2024-01-19 13:40:00,43.05,43.11,43.03,43.09,140495.0,41.3513,41.4089,41.3321,41.3897,140495.0
2024-01-19 13:45:00,43.09,43.09,43.04,43.08,94382.0,41.3897,41.3897,41.3417,41.3801,94382.0
2024-01-19 13:50:00,43.08,43.09,43.02,43.05,105973.0,41.3801,41.3897,41.3225,41.3513,105973.0
2024-01-19 13:55:00,43.04,43.1,43.04,43.08,125283.0,41.3417,41.3993,41.3417,41.3801,125283.0
2024-01-19 14:00:00,43.08,43.09,43.05,43.08,109792.0,41.3801,41.3897,41.3513,41.3801,109792.0
2024-01-19 14:05:00,43.08,43.09,43.06,43.08,120077.0,41.3801,41.3897,41.3609,41.3801,120077.0
2024-01-19 14:10:00,43.08,43.11,43.07,43.09,83798.0,41.3801,41.4089,41.3705,41.3897,83798.0
2024-01-19 14:15:00,43.09,43.11,43.06,43.09,128314.0,41.3897,41.4089,41.3609,41.3897,128314.0
2024-01-19 14:20:00,43.09,43.16,43.07,43.14,127249.0,41.3897,41.457,41.3705,41.4377,127249.0
2024-01-19 14:25:00,43.14,43.18,43.11,43.12,227237.0,41.4377,41.4762,41.4089,41.4185,227237.0
2024-01-19 14:30:00,43.13,43.15,43.09,43.11,149945.0,41.4281,41.4474,41.3897,41.4089,149945.0
2024-01-19 14:35:00,43.11,43.16,43.1,43.15,106944.0,41.4089,41.457,41.3993,41.4474,106944.0
2024-01-19 14:40:00,43.15,43.16,43.11,43.15,134692.0,41.4474,41.457,41.4089,41.4474,134692.0
2024-01-19 14:45:00,43.15,43.19,43.14,43.18,123327.0,41.4474,41.4858,41.4377,41.4762,123327.0
2024-01-19 14:50:00,43.18,43.18,43.15,43.17,89565.0,41.4762,41.4762,41.4474,41.4666,89565.0
2024-01-19 14:55:00,43.16,43.19,43.15,43.19,90546.0,41.457,41.4858,41.4474,41.4858,90546.0
2024-01-19 15:00:00,43.19,43.24,43.16,43.21,162193.0,41.4858,41.5338,41.457,41.505,162193.0
2024-01-19 15:05:00,43.21,43.23,43.19,43.19,109506.0,41.505,41.5242,41.4858,41.4858,109506.0
2024-01-19 15:10:00,43.19,43.24,43.17,43.24,137284.0,41.4858,41.5338,41.4666,41.5338,137284.0
2024-01-19 15:15:00,43.23,43.26,43.2,43.21,141277.0,41.5242,41.553,41.4954,41.505,141277.0
2024-01-19 15:20:00,43.22,43.24,43.17,43.2,231893.0,41.5146,41.5338,41.4666,41.4954,231893.0
2024-01-19 15:25:00,43.2,43.23,43.18,43.21,179100.0,41.4954,41.5242,41.4762,41.505,179100.0
2024-01-19 15:30:00,43.21,43.25,43.19,43.25,319753.0,41.505,41.5434,41.4858,41.5434,319753.0
2024-01-19 15:35:00,43.24,43.26,43.2,43.23,232735.0,41.5338,41.553,41.4954,41.5242,232735.0
2024-01-19 15:40:00,43.23,43.29,43.22,43.25,281021.0,41.5242,41.5818,41.5146,41.5434,281021.0
2024-01-19 15:45:00,43.25,43.25,43.18,43.23,476422.0,41.5434,41.5434,41.4762,41.5242,476422.0
2024-01-19 15:50:00,43.23,43.31,43.23,43.3,723346.0,41.5242,41.601,41.5242,41.5914,723346.0
2024-01-19 15:55:00,43.33,43.36,43.29,43.33,1963629.0,41.6203,41.6491,41.5818,41.6203,1963629.0
2024-01-22 09:30:00,43.51,43.63,43.43,43.61,319587.0,41.7931,41.9084,41.7163,41.8892,319587.0
2024-01-22 09:35:00,43.61,43.79,43.58,43.79,138117.0,41.8892,42.0621,41.8604,42.0621,138117.0
2024-01-22 09:40:00,43.79,43.93,43.78,43.85,193371.0,42.0621,42.1966,42.0525,42.1197,193371.0
2024-01-22 09:45:00,43.84,43.85,43.76,43.76,184496.0,42.1101,42.1197,42.0333,42.0333,184496.0
2024-01-22 09:50:00,43.76,43.84,43.69,43.8,145062.0,42.0333,42.1101,41.966,42.0717,145062.0
2024-01-22 09:55:00,43.79,43.82,43.65,43.66,115500.0,42.0621,42.0909,41.9276,41.9372,115500.0
2024-01-22 10:00:00,43.66,43.7,43.54,43.56,181240.0,41.9372,41.9757,41.822,41.8412,181240.0
2024-01-22 10:05:00,43.57,43.57,43.51,43.52,96616.0,41.8508,41.8508,41.7931,41.8028,96616.0
2024-01-22 10:10:00,43.52,43.6,43.52,43.59,139014.0,41.8028,41.8796,41.8028,41.87,139014.0
2024-01-22 10:15:00,43.58,43.69,43.57,43.62,132403.0,41.8604,41.966,41.8508,41.8988,132403.0
2024-01-22 10:20:00,43.63,43.67,43.6,43.66,98102.0,41.9084,41.9468,41.8796,41.9372,98102.0
2024-01-22 10:25:00,43.66,43.77,43.66,43.74,122117.0,41.9372,42.0429,41.9372,42.0141,122117.0
2024-01-22 10:30:00,43.75,43.8,43.7,43.73,256845.0,42.0237,42.0717,41.9757,42.0045,256845.0
2024-01-22 10:35:00,43.73,43.74,43.66,43.72,132720.0,42.0045,42.0141,41.9372,41.9949,132720.0
2024-01-22 10:40:00,43.71,43.71,43.63,43.64,141168.0,41.9853,41.9853,41.9084,41.918,141168.0
2024-01-22 10:45:00,43.64,43.66,43.61,43.62,223528.0,41.918,41.9372,41.8892,41.8988,223528.0
2024-01-22 10:50:00,43.62,43.63,43.55,43.55,103037.0,41.8988,41.9084,41.8316,41.8316,103037.0
2024-01-22 10:55:00,43.55,43.59,43.51,43.55,181217.0,41.8316,41.87,41.7931,41.8316,181217.0
2024-01-22 11:00:00,43.56,43.57,43.5,43.56,122109.0,41.8412,41.8508,41.7835,41.8412,122109.0
2024-01-22 11:05:00,43.55,43.58,43.5,43.54,89325.0,41.8316,41.8604,41.7835,41.822,89325.0
2024-01-22 11:10:00,43.54,43.55,43.51,43.54,65668.0,41.822,41.8316,41.7931,41.822,65668.0
2024-01-22 11:15:00,43.54,43.56,43.53,43.54,92257.0,41.822,41.8412,41.8124,41.822,92257.0
2024-01-22 11:20:00,43.54,43.55,43.5,43.51,100593.0,41.822,41.8316,41.7835,41.7931,100593.0
2024-01-22 11:25:00,43.51,43.53,43.48,43.52,81082.0,41.7931,41.8124,41.7643,41.8028,81082.0
2024-01-22 11:30:00,43.51,43.58,43.5,43.55,94997.0,41.7931,41.8604,41.7835,41.8316,94997.0
2024-01-22 11:35:00,43.55,43.66,43.54,43.63,505540.0,41.8316,41.9372,41.822,41.9084,505540.0
2024-01-22 11:40:00,43.63,43.65,43.58,43.64,146214.0,41.9084,41.9276,41.8604,41.918,146214.0
2024-01-22 11:45:00,43.64,43.65,43.6,43.62,85267.0,41.918,41.9276,41.8796,41.8988,85267.0
2024-01-22 11:50:00,43.62,43.63,43.6,43.62,36314.0,41.8988,41.9084,41.8796,41.8988,36314.0
2024-01-22 11:55:00,43.62,43.66,43.62,43.63,84507.0,41.8988,41.9372,41.8988,41.9084,84507.0
2024-01-22 12:00:00,43.63,43.69,43.63,43.69,76186.0,41.9084,41.966,41.9084,41.966,76186.0
2024-01-22 12:05:00,43.68,43.69,43.64,43.69,104045.0,41.9564,41.966,41.918,41.966,104045.0
2024-01-22 12:10:00,43.7,43.75,43.68,43.72,107884.0,41.9757,42.0237,41.9564,41.9949,107884.0
2024-01-22 12:15:00,43.72,43.75,43.68,43.75,147180.0,41.9949,42.0237,41.9564,42.0237,147180.0
2024-01-22 12:20:00,43.75,43.76,43.72,43.76,212627.0,42.0237,42.0333,41.9949,42.0333,212627.0
2024-01-22 12:25:00,43.76,43.77,43.74,43.77,76001.0,42.0333,42.0429,42.0141,42.0429,76001.0
2024-01-22 12:30:00,43.77,43.8,43.73,43.75,276636.0,42.0429,42.0717,42.0045,42.0237,276636.0
2024-01-22 12:35:00,43.75,43.75,43.71,43.74,49216.0,42.0237,42.0237,41.9853,42.0141,49216.0
2024-01-22 12:40:00,43.73,43.76,43.73,43.75,81866.0,42.0045,42.0333,42.0045,42.0237,81866.0
2024-01-22 12:45:00,43.75,43.76,43.71,43.72,69860.0,42.0237,42.0333,41.9853,41.9949,69860.0
2024-01-22 12:50:00,43.71,43.73,43.69,43.71,89925.0,41.9853,42.0045,41.966,41.9853,89925.0
2024-01-22 12:55:00,43.7,43.78,43.64,43.77,855525.0,41.9757,42.0525,41.918,42.0429,855525.0
2024-01-22 13:00:00,43.77,43.78,43.71,43.71,60653.0,42.0429,42.0525,41.9853,41.9853,60653.0
2024-01-22 13:05:00,43.71,43.76,43.7,43.74,55701.0,41.9853,42.0333,41.9757,42.0141,55701.0
2024-01-22 13:10:00,43.74,43.79,43.74,43.77,80889.0,42.0141,42.0621,42.0141,42.0429,80889.0
2024-01-22 13:15:00,43.77,43.78,43.75,43.76,49464.0,42.0429,42.0525,42.0237,42.0333,49464.0
2024-01-22 13:20:00,43.76,43.82,43.75,43.79,61412.0,42.0333,42.0909,42.0237,42.0621,61412.0
2024-01-22 13:25:00,43.78,43.78,43.72,43.73,74497.0,42.0525,42.0525,41.9949,42.0045,74497.0
2024-01-22 13:30:00,43.73,43.77,43.72,43.76,74916.0,42.0045,42.0429,41.9949,42.0333,74916.0
2024-01-22 13:35:00,43.76,43.78,43.75,43.76,51874.0,42.0333,42.0525,42.0237,42.0333,51874.0
2024-01-22 13:40:00,43.76,43.78,43.74,43.75,76820.0,42.0333,42.0525,42.0141,42.0237,76820.0
2024-01-22 13:45:00,43.75,43.79,43.74,43.76,73877.0,42.0237,42.0621,42.0141,42.0333,73877.0
2024-01-22 13:50:00,43.77,43.81,43.75,43.8,80049.0,42.0429,42.0813,42.0237,42.0717,80049.0
2024-01-22 13:55:00,43.8,43.8,43.76,43.77,59451.0,42.0717,42.0717,42.0333,42.0429,59451.0
2024-01-22 14:00:00,43.77,43.79,43.75,43.77,56180.0,42.0429,42.0621,42.0237,42.0429,56180.0
2024-01-22 14:05:00,43.77,43.78,43.73,43.74,66340.0,42.0429,42.0525,42.0045,42.0141,66340.0
2024-01-22 14:10:00,43.73,43.74,43.69,43.71,57718.0,42.0045,42.0141,41.966,41.9853,57718.0
2024-01-22 14:15:00,43.71,43.72,43.61,43.62,127366.0,41.9853,41.9949,41.8892,41.8988,127366.0
2024-01-22 14:20:00,43.62,43.62,43.54,43.59,157781.0,41.8988,41.8988,41.822,41.87,157781.0
2024-01-22 14:25:00,43.58,43.68,43.57,43.68,79457.0,41.8604,41.9564,41.8508,41.9564,79457.0
2024-01-22 14:30:00,43.68,43.71,43.66,43.67,144775.0,41.9564,41.9853,41.9372,41.9468,144775.0
2024-01-22 14:35:00,43.67,43.68,43.64,43.65,259026.0,41.9468,41.9564,41.918,41.9276,259026.0
2024-01-22 14:40:00,43.66,43.69,43.64,43.66,154674.0,41.9372,41.966,41.918,41.9372,154674.0
2024-01-22 14:45:00,43.66,43.66,43.59,43.61,125747.0,41.9372,41.9372,41.87,41.8892,125747.0
2024-01-22 14:50:00,43.6,43.63,43.58,43.59,127992.0,41.8796,41.9084,41.8604,41.87,127992.0
2024-01-22 14:55:00,43.59,43.59,43.55,43.55,82248.0,41.87,41.87,41.8316,41.8316,82248.0
2024-01-22 15:00:00,43.56,43.57,43.52,43.55,193946.0,41.8412,41.8508,41.8028,41.8316,193946.0
2024-01-22 15:05:00,43.55,43.58,43.5,43.57,109223.0,41.8316,41.8604,41.7835,41.8508,109223.0
2024-01-22 15:10:00,43.57,43.57,43.52,43.52,126097.0,41.8508,41.8508,41.8028,41.8028,126097.0
2024-01-22 15:15:00,43.52,43.53,43.5,43.51,143319.0,41.8028,41.8124,41.7835,41.7931,143319.0
2024-01-22 15:20:00,43.51,43.53,43.5,43.52,131456.0,41.7931,41.8124,41.7835,41.8028,131456.0
2024-01-22 15:25:00,43.52,43.53,43.49,43.52,378519.0,41.8028,41.8124,41.7739,41.8028,378519.0
2024-01-22 15:30:00,43.52,43.59,43.52,43.55,192656.0,41.8028,41.87,41.8028,41.8316,192656.0
2024-01-22 15:35:00,43.56,43.57,43.54,43.55,159972.0,41.8412,41.8508,41.822,41.8316,159972.0
2024-01-22 15:40:00,43.55,43.56,43.5,43.54,291448.0,41.8316,41.8412,41.7835,41.822,291448.0
2024-01-22 15:45:00,43.54,43.58,43.51,43.55,257894.0,41.822,41.8604,41.7931,41.8316,257894.0
2024-01-22 15:50:00,43.55,43.59,43.54,43.57,341779.0,41.8316,41.87,41.822,41.8508,341779.0
2024-01-22 15:55:00,43.57,43.64,43.56,43.63,791102.0,41.8508,41.918,41.8412,41.9084,791102.0
2024-01-23 09:30:00,43.76,43.98,43.73,43.85,364844.0,42.0333,42.2446,42.0045,42.1197,364844.0
2024-01-23 09:35:00,43.85,43.96,43.82,43.96,196255.0,42.1197,42.2254,42.0909,42.2254,196255.0
2024-01-23 09:40:00,43.96,44.11,43.92,44.11,163177.0,42.2254,42.3695,42.187,42.3695,163177.0
2024-01-23 09:45:00,44.11,44.16,44.03,44.1,312518.0,42.3695,42.4175,42.2926,42.3599,312518.0
2024-01-23 09:50:00,44.09,44.11,43.87,43.89,138735.0,42.3503,42.3695,42.1389,42.1582,138735.0
2024-01-23 09:55:00,43.9,43.98,43.86,43.9,129206.0,42.1678,42.2446,42.1293,42.1678,129206.0
2024-01-23 10:00:00,43.91,43.93,43.73,43.76,144333.0,42.1774,42.1966,42.0045,42.0333,144333.0
2024-01-23 10:05:00,43.76,43.78,43.67,43.69,165619.0,42.0333,42.0525,41.9468,41.966,165619.0
2024-01-23 10:10:00,43.7,43.72,43.64,43.68,104850.0,41.9757,41.9949,41.918,41.9564,104850.0
2024-01-23 10:15:00,43.68,43.77,43.66,43.75,188914.0,41.9564,42.0429,41.9372,42.0237,188914.0
2024-01-23 10:20:00,43.75,43.78,43.72,43.74,217071.0,42.0237,42.0525,41.9949,42.0141,217071.0
2024-01-23 10:25:00,43.74,43.77,43.69,43.74,71034.0,42.0141,42.0429,41.966,42.0141,71034.0
2024-01-23 10:30:00,43.74,43.78,43.74,43.74,94615.0,42.0141,42.0525,42.0141,42.0141,94615.0
2024-01-23 10:35:00,43.74,43.76,43.64,43.66,149103.0,42.0141,42.0333,41.918,41.9372,149103.0
2024-01-23 10:40:00,43.67,43.67,43.6,43.61,118724.0,41.9468,41.9468,41.8796,41.8892,118724.0
2024-01-23 10:45:00,43.61,43.62,43.56,43.6,100196.0,41.8892,41.8988,41.8412,41.8796,100196.0
2024-01-23 10:50:00,43.6,43.61,43.55,43.57,102304.0,41.8796,41.8892,41.8316,41.8508,102304.0
2024-01-23 10:55:00,43.56,43.59,43.54,43.56,134397.0,41.8412,41.87,41.822,41.8412,134397.0
2024-01-23 11:00:00,43.57,43.62,43.56,43.59,85705.0,41.8508,41.8988,41.8412,41.87,85705.0
2024-01-23 11:05:00,43.59,43.6,43.54,43.54,114269.0,41.87,41.8796,41.822,41.822,114269.0
2024-01-23 11:10:00,43.54,43.62,43.54,43.57,77709.0,41.822,41.8988,41.822,41.8508,77709.0
2024-01-23 11:15:00,43.57,43.58,43.51,43.52,125307.0,41.8508,41.8604,41.7931,41.8028,125307.0
2024-01-23 11:20:00,43.52,43.52,43.45,43.46,126900.0,41.8028,41.8028,41.7355,41.7451,126900.0
2024-01-23 11:25:00,43.46,43.48,43.42,43.46,202690.0,41.7451,41.7643,41.7067,41.7451,202690.0
2024-01-23 11:30:00,43.47,43.49,43.46,43.48,48683.0,41.7547,41.7739,41.7451,41.7643,48683.0
2024-01-23 11:35:00,43.49,43.5,43.43,43.48,124112.0,41.7739,41.7835,41.7163,41.7643,124112.0
2024-01-23 11:40:00,43.48,43.51,43.45,43.48,85611.0,41.7643,41.7931,41.7355,41.7643,85611.0
2024-01-23 11:45:00,43.48,43.53,43.48,43.5,114608.0,41.7643,41.8124,41.7643,41.7835,114608.0
2024-01-23 11:50:00,43.51,43.57,43.5,43.57,84753.0,41.7931,41.8508,41.7835,41.8508,84753.0
2024-01-23 11:55:00,43.57,43.6,43.55,43.6,78229.0,41.8508,41.8796,41.8316,41.8796,78229.0
2024-01-23 12:00:00,43.6,43.61,43.54,43.58,105629.0,41.8796,41.8892,41.822,41.8604,105629.0
2024-01-23 12:05:00,43.58,43.64,43.57,43.63,104942.0,41.8604,41.918,41.8508,41.9084,104942.0
2024-01-23 12:10:00,43.63,43.63,43.58,43.61,87348.0,41.9084,41.9084,41.8604,41.8892,87348.0
2024-01-23 12:15:00,43.61,43.61,43.56,43.58,55093.0,41.8892,41.8892,41.8412,41.8604,55093.0
2024-01-23 12:20:00,43.58,43.6,43.57,43.58,82540.0,41.8604,41.8796,41.8508,41.8604,82540.0
2024-01-23 12:25:00,43.57,43.59,43.54,43.58,264694.0,41.8508,41.87,41.822,41.8604,264694.0
2024-01-23 12:30:00,43.57,43.59,43.55,43.57,88411.0,41.8508,41.87,41.8316,41.8508,88411.0
2024-01-23 12:35:00,43.57,43.58,43.54,43.57,71646.0,41.8508,41.8604,41.822,41.8508,71646.0
2024-01-23 12:40:00,43.57,43.59,43.55,43.58,101756.0,41.8508,41.87,41.8316,41.8604,101756.0
2024-01-23 12:45:00,43.58,43.61,43.56,43.57,110598.0,41.8604,41.8892,41.8412,41.8508,110598.0
2024-01-23 12:50:00,43.56,43.57,43.53,43.57,100646.0,41.8412,41.8508,41.8124,41.8508,100646.0
2024-01-23 12:55:00,43.56,43.61,43.56,43.59,88323.0,41.8412,41.8892,41.8412,41.87,88323.0
2024-01-23 13:00:00,43.59,43.67,43.59,43.66,46964.0,41.87,41.9468,41.87,41.9372,46964.0
2024-01-23 13:05:00,43.66,43.67,43.63,43.66,50089.0,41.9372,41.9468,41.9084,41.9372,50089.0
2024-01-23 13:10:00,43.67,43.7,43.66,43.69,53560.0,41.9468,41.9757,41.9372,41.966,53560.0
2024-01-23 13:15:00,43.69,43.7,43.65,43.66,38016.0,41.966,41.9757,41.9276,41.9372,38016.0
2024-01-23 13:20:00,43.65,43.7,43.65,43.69,72050.0,41.9276,41.9757,41.9276,41.966,72050.0
2024-01-23 13:25:00,43.68,43.71,43.68,43.69,71872.0,41.9564,41.9853,41.9564,41.966,71872.0
2024-01-23 13:30:00,43.69,43.71,43.64,43.64,71262.0,41.966,41.9853,41.918,41.918,71262.0
2024-01-23 13:35:00,43.65,43.69,43.64,43.68,53055.0,41.9276,41.966,41.918,41.9564,53055.0
2024-01-23 13:40:00,43.68,43.7,43.66,43.7,41381.0,41.9564,41.9757,41.9372,41.9757,41381.0
2024-01-23 13:45:00,43.7,43.77,43.69,43.76,58450.0,41.9757,42.0429,41.966,42.0333,58450.0
2024-01-23 13:50:00,43.75,43.78,43.73,43.75,68512.0,42.0237,42.0525,42.0045,42.0237,68512.0
2024-01-23 13:55:00,43.76,43.76,43.71,43.73,62589.0,42.0333,42.0333,41.9853,42.0045,62589.0
2024-01-23 14:00:00,43.73,43.75,43.72,43.74,61654.0,42.0045,42.0237,41.9949,42.0141,61654.0
2024-01-23 14:05:00,43.73,43.76,43.72,43.76,50158.0,42.0045,42.0333,41.9949,42.0333,50158.0
2024-01-23 14:10:00,43.75,43.77,43.74,43.76,53116.0,42.0237,42.0429,42.0141,42.0333,53116.0
2024-01-23 14:15:00,43.77,43.77,43.69,43.7,90032.0,42.0429,42.0429,41.966,41.9757,90032.0
2024-01-23 14:20:00,43.7,43.72,43.69,43.71,36681.0,41.9757,41.9949,41.966,41.9853,36681.0
2024-01-23 14:25:00,43.72,43.76,43.71,43.76,90032.0,41.9949,42.0333,41.9853,42.0333,90032.0
2024-01-23 14:30:00,43.76,43.78,43.73,43.76,68978.0,42.0333,42.0525,42.0045,42.0333,68978.0
2024-01-23 14:35:00,43.76,43.81,43.76,43.79,74317.0,42.0333,42.0813,42.0333,42.0621,74317.0
2024-01-23 14:40:00,43.8,43.82,43.79,43.8,69230.0,42.0717,42.0909,42.0621,42.0717,69230.0
2024-01-23 14:45:00,43.81,43.83,43.78,43.78,114225.0,42.0813,42.1005,42.0525,42.0525,114225.0
2024-01-23 14:50:00,43.78,43.82,43.78,43.8,114132.0,42.0525,42.0909,42.0525,42.0717,114132.0
2024-01-23 14:55:00,43.8,43.84,43.8,43.84,56296.0,42.0717,42.1101,42.0717,42.1101,56296.0
2024-01-23 15:00:00,43.84,43.85,43.77,43.77,107432.0,42.1101,42.1197,42.0429,42.0429,107432.0
2024-01-23 15:05:00,43.78,43.79,43.77,43.79,81924.0,42.0525,42.0621,42.0429,42.0621,81924.0
2024-01-23 15:10:00,43.79,43.85,43.78,43.84,103877.0,42.0621,42.1197,42.0525,42.1101,103877.0
2024-01-23 15:15:00,43.85,43.85,43.8,43.82,96271.0,42.1197,42.1197,42.0717,42.0909,96271.0
2024-01-23 15:20:00,43.83,43.85,43.8,43.81,117435.0,42.1005,42.1197,42.0717,42.0813,117435.0
2024-01-23 15:25:00,43.82,43.83,43.78,43.79,88237.0,42.0909,42.1005,42.0525,42.0621,88237.0
2024-01-23 15:30:00,43.78,43.83,43.77,43.8,201692.0,42.0525,42.1005,42.0429,42.0717,201692.0
2024-01-23 15:35:00,43.8,43.82,43.77,43.82,151194.0,42.0717,42.0909,42.0429,42.0909,151194.0
2024-01-23 15:40:00,43.82,43.82,43.78,43.82,233150.0,42.0909,42.0909,42.0525,42.0909,233150.0
2024-01-23 15:45:00,43.82,43.83,43.79,43.82,241988.0,42.0909,42.1005,42.0621,42.0909,241988.0
2024-01-23 15:50:00,43.82,43.99,43.81,43.97,811623.0,42.0909,42.2542,42.0813,42.235,811623.0
2024-01-23 15:55:00,43.97,43.99,43.92,43.94,794715.0,42.235,42.2542,42.187,42.2062,794715.0
2024-01-24 09:30:00,44.25,44.33,44.05,44.09,568773.0,42.504,42.5808,42.3118,42.3503,568773.0
2024-01-24 09:35:00,44.09,44.29,44.07,44.2,328076.0,42.3503,42.5424,42.3311,42.4559,328076.0
2024-01-24 09:40:00,44.19,44.21,44.11,44.13,123908.0,42.4463,42.4655,42.3695,42.3887,123908.0
2024-01-24 09:45:00,44.12,44.14,43.93,43.96,200158.0,42.3791,42.3983,42.1966,42.2254,200158.0
2024-01-24 09:50:00,43.95,44.09,43.94,44.04,246171.0,42.2158,42.3503,42.2062,42.3022,246171.0
2024-01-24 09:55:00,44.04,44.06,43.94,43.98,142042.0,42.3022,42.3214,42.2062,42.2446,142042.0
2024-01-24 10:00:00,43.98,43.99,43.8,43.83,158559.0,42.2446,42.2542,42.0717,42.1005,158559.0
2024-01-24 10:05:00,43.83,43.86,43.71,43.73,165934.0,42.1005,42.1293,41.9853,42.0045,165934.0
2024-01-24 10:10:00,43.73,43.73,43.65,43.7,183961.0,42.0045,42.0045,41.9276,41.9757,183961.0
2024-01-24 10:15:00,43.69,43.78,43.69,43.77,152846.0,41.966,42.0525,41.966,42.0429,152846.0
2024-01-24 10:20:00,43.78,43.9,43.77,43.89,161726.0,42.0525,42.1678,42.0429,42.1582,161726.0
2024-01-24 10:25:00,43.89,43.97,43.88,43.97,231084.0,42.1582,42.235,42.1486,42.235,231084.0
2024-01-24 10:30:00,43.97,44.04,43.96,44.01,265740.0,42.235,42.3022,42.2254,42.2734,265740.0
2024-01-24 10:35:00,44.01,44.05,43.97,44.05,161383.0,42.2734,42.3118,42.235,42.3118,161383.0
2024-01-24 10:40:00,44.05,44.07,43.97,44.04,134022.0,42.3118,42.3311,42.235,42.3022,134022.0
2024-01-24 10:45:00,44.05,44.06,44.0,44.02,130526.0,42.3118,42.3214,42.2638,42.283,130526.0
2024-01-24 10:50:00,44.02,44.03,43.95,43.96,105773.0,42.283,42.2926,42.2158,42.2254,105773.0
2024-01-24 10:55:00,43.95,43.96,43.9,43.91,138579.0,42.2158,42.2254,42.1678,42.1774,138579.0
2024-01-24 11:00:00,43.91,43.93,43.82,43.84,152855.0,42.1774,42.1966,42.0909,42.1101,152855.0
2024-01-24 11:05:00,43.84,43.88,43.8,43.88,143423.0,42.1101,42.1486,42.0717,42.1486,143423.0
2024-01-24 11:10:00,43.88,43.91,43.83,43.89,150558.0,42.1486,42.1774,42.1005,42.1582,150558.0
2024-01-24 11:15:00,43.89,43.97,43.86,43.97,202656.0,42.1582,42.235,42.1293,42.235,202656.0
2024-01-24 11:20:00,43.97,44.0,43.94,43.98,169498.0,42.235,42.2638,42.2062,42.2446,169498.0
2024-01-24 11:25:00,43.98,44.01,43.95,43.97,173459.0,42.2446,42.2734,42.2158,42.235,173459.0
2024-01-24 11:30:00,43.96,43.99,43.9,43.91,165602.0,42.2254,42.2542,42.1678,42.1774,165602.0
2024-01-24 11:35:00,43.91,43.99,43.9,43.97,143539.0,42.1774,42.2542,42.1678,42.235,143539.0
2024-01-24 11:40:00,43.96,43.96,43.9,43.94,93814.0,42.2254,42.2254,42.1678,42.2062,93814.0
2024-01-24 11:45:00,43.94,43.96,43.89,43.96,103644.0,42.2062,42.2254,42.1582,42.2254,103644.0
2024-01-24 11:50:00,43.96,44.0,43.94,43.97,133533.0,42.2254,42.2638,42.2062,42.235,133533.0
2024-01-24 11:55:00,43.97,43.97,43.92,43.95,152180.0,42.235,42.235,42.187,42.2158,152180.0
2024-01-24 12:00:00,43.95,43.95,43.86,43.87,84240.0,42.2158,42.2158,42.1293,42.1389,84240.0
2024-01-24 12:05:00,43.87,43.91,43.83,43.91,121562.0,42.1389,42.1774,42.1005,42.1774,121562.0
2024-01-24 12:10:00,43.91,43.95,43.84,43.86,178531.0,42.1774,42.2158,42.1101,42.1293,178531.0
2024-01-24 12:15:00,43.85,43.86,43.74,43.74,86069.0,42.1197,42.1293,42.0141,42.0141,86069.0
2024-01-24 12:20:00,43.73,43.79,43.72,43.79,76876.0,42.0045,42.0621,41.9949,42.0621,76876.0
2024-01-24 12:25:00,43.8,43.82,43.72,43.72,97567.0,42.0717,42.0909,41.9949,41.9949,97567.0
2024-01-24 12:30:00,43.73,43.8,43.73,43.76,175561.0,42.0045,42.0717,42.0045,42.0333,175561.0
2024-01-24 12:35:00,43.76,43.77,43.69,43.71,138124.0,42.0333,42.0429,41.966,41.9853,138124.0
2024-01-24 12:40:00,43.7,43.71,43.67,43.69,63180.0,41.9757,41.9853,41.9468,41.966,63180.0
2024-01-24 12:45:00,43.69,43.76,43.68,43.76,196326.0,41.966,42.0333,41.9564,42.0333,196326.0
2024-01-24 12:50:00,43.76,43.77,43.74,43.77,69312.0,42.0333,42.0429,42.0141,42.0429,69312.0
2024-01-24 12:55:00,43.77,43.79,43.73,43.74,147739.0,42.0429,42.0621,42.0045,42.0141,147739.0
2024-01-24 13:00:00,43.75,43.75,43.61,43.65,165281.0,42.0237,42.0237,41.8892,41.9276,165281.0
2024-01-24 13:05:00,43.65,43.69,43.64,43.66,120224.0,41.9276,41.966,41.918,41.9372,120224.0
2024-01-24 13:10:00,43.66,43.69,43.64,43.66,104294.0,41.9372,41.966,41.918,41.9372,104294.0
2024-01-24 13:15:00,43.67,43.69,43.61,43.62,114057.0,41.9468,41.966,41.8892,41.8988,114057.0
2024-01-24 13:20:00,43.61,43.64,43.6,43.62,88043.0,41.8892,41.918,41.8796,41.8988,88043.0
2024-01-24 13:25:00,43.61,43.66,43.59,43.59,125462.0,41.8892,41.9372,41.87,41.87,125462.0
2024-01-24 13:30:00,43.59,43.62,43.55,43.61,117700.0,41.87,41.8988,41.8316,41.8892,117700.0
2024-01-24 13:35:00,43.61,43.63,43.59,43.59,69758.0,41.8892,41.9084,41.87,41.87,69758.0
2024-01-24 13:40:00,43.59,43.63,43.58,43.59,108834.0,41.87,41.9084,41.8604,41.87,108834.0
2024-01-24 13:45:00,43.59,43.63,43.58,43.63,94449.0,41.87,41.9084,41.8604,41.9084,94449.0
2024-01-24 13:50:00,43.62,43.65,43.58,43.64,127857.0,41.8988,41.9276,41.8604,41.918,127857.0
2024-01-24 13:55:00,43.64,43.66,43.62,43.64,123303.0,41.918,41.9372,41.8988,41.918,123303.0
2024-01-24 14:00:00,43.65,43.66,43.57,43.58,87486.0,41.9276,41.9372,41.8508,41.8604,87486.0
2024-01-24 14:05:00,43.58,43.61,43.57,43.59,61017.0,41.8604,41.8892,41.8508,41.87,61017.0
2024-01-24 14:10:00,43.59,43.67,43.59,43.66,149501.0,41.87,41.9468,41.87,41.9372,149501.0
2024-01-24 14:15:00,43.66,43.68,43.59,43.59,152084.0,41.9372,41.9564,41.87,41.87,152084.0
2024-01-24 14:20:00,43.59,43.63,43.55,43.59,154747.0,41.87,41.9084,41.8316,41.87,154747.0
2024-01-24 14:25:00,43.59,43.63,43.55,43.58,161023.0,41.87,41.9084,41.8316,41.8604,161023.0
2024-01-24 14:30:00,43.58,43.61,43.5,43.51,113166.0,41.8604,41.8892,41.7835,41.7931,113166.0
2024-01-24 14:35:00,43.5,43.64,43.5,43.64,132515.0,41.7835,41.918,41.7835,41.918,132515.0
2024-01-24 14:40:00,43.64,43.66,43.57,43.58,208545.0,41.918,41.9372,41.8508,41.8604,208545.0
2024-01-24 14:45:00,43.57,43.59,43.52,43.59,179858.0,41.8508,41.87,41.8028,41.87,179858.0
2024-01-24 14:50:00,43.59,43.63,43.57,43.62,131768.0,41.87,41.9084,41.8508,41.8988,131768.0
2024-01-24 14:55:00,43.62,43.62,43.56,43.59,111571.0,41.8988,41.8988,41.8412,41.87,111571.0
2024-01-24 15:00:00,43.59,43.68,43.57,43.68,81281.0,41.87,41.9564,41.8508,41.9564,81281.0
2024-01-24 15:05:00,43.68,43.71,43.65,43.69,128004.0,41.9564,41.9853,41.9276,41.966,128004.0
2024-01-24 15:10:00,43.69,43.69,43.6,43.62,219860.0,41.966,41.966,41.8796,41.8988,219860.0
2024-01-24 15:15:00,43.62,43.66,43.6,43.63,171388.0,41.8988,41.9372,41.8796,41.9084,171388.0
2024-01-24 15:20:00,43.64,43.7,43.63,43.7,152821.0,41.918,41.9757,41.9084,41.9757,152821.0
2024-01-24 15:25:00,43.7,43.71,43.67,43.7,186210.0,41.9757,41.9853,41.9468,41.9757,186210.0
2024-01-24 15:30:00,43.7,43.76,43.69,43.76,199804.0,41.9757,42.0333,41.966,42.0333,199804.0
2024-01-24 15:35:00,43.76,43.82,43.74,43.82,278328.0,42.0333,42.0909,42.0141,42.0909,278328.0
2024-01-24 15:40:00,43.82,43.86,43.8,43.82,394552.0,42.0909,42.1293,42.0717,42.0909,394552.0
2024-01-24 15:45:00,43.83,43.83,43.72,43.75,333006.0,42.1005,42.1005,41.9949,42.0237,333006.0
2024-01-24 15:50:00,43.74,43.77,43.71,43.75,762155.0,42.0141,42.0429,41.9853,42.0237,762155.0
2024-01-24 15:55:00,43.75,43.81,43.71,43.8,1309758.0,42.0237,42.0813,41.9853,42.0717,1309758.0
2024-01-25 09:30:00,43.69,44.55,43.57,44.53,655166.0,41.966,42.7921,41.8508,42.7729,655166.0
2024-01-25 09:35:00,44.55,45.47,44.52,45.43,576761.0,42.7921,43.6758,42.7633,43.6374,576761.0
2024-01-25 09:40:00,45.43,45.73,45.38,45.53,746956.0,43.6374,43.9256,43.5894,43.7334,746956.0
2024-01-25 09:45:00,45.54,45.99,45.31,45.6,782527.0,43.743,44.1753,43.5221,43.8007,782527.0
2024-01-25 09:50:00,45.61,46.17,45.6,46.07,539615.0,43.8103,44.3482,43.8007,44.2521,539615.0
2024-01-25 09:55:00,46.07,46.13,45.83,46.03,566099.0,44.2521,44.3098,44.0216,44.2137,566099.0
2024-01-25 10:00:00,46.03,46.32,46.01,46.27,592052.0,44.2137,44.4923,44.1945,44.4442,592052.0
2024-01-25 10:05:00,46.26,46.34,45.98,46.04,362235.0,44.4346,44.5115,44.1657,44.2233,362235.0
2024-01-25 10:10:00,46.03,46.05,45.75,45.75,384751.0,44.2137,44.2329,43.9448,43.9448,384751.0
2024-01-25 10:15:00,45.76,45.97,45.72,45.96,409341.0,43.9544,44.1561,43.9159,44.1465,409341.0
2024-01-25 10:20:00,45.96,46.03,45.89,45.89,337744.0,44.1465,44.2137,44.0792,44.0792,337744.0
2024-01-25 10:25:00,45.9,46.07,45.89,46.0,201356.0,44.0888,44.2521,44.0792,44.1849,201356.0
2024-01-25 10:30:00,46.0,46.07,45.97,46.02,165293.0,44.1849,44.2521,44.1561,44.2041,165293.0
2024-01-25 10:35:00,46.02,46.07,45.9,46.05,238625.0,44.2041,44.2521,44.0888,44.2329,238625.0
2024-01-25 10:40:00,46.05,46.06,45.72,45.91,378570.0,44.2329,44.2425,43.9159,44.0984,378570.0
2024-01-25 10:45:00,45.91,45.94,45.7,45.7,225746.0,44.0984,44.1273,43.8967,43.8967,225746.0
2024-01-25 10:50:00,45.71,45.77,45.41,45.55,446529.0,43.9063,43.964,43.6182,43.7527,446529.0
2024-01-25 10:55:00,45.55,45.66,45.54,45.59,202568.0,43.7527,43.8583,43.743,43.7911,202568.0
2024-01-25 11:00:00,45.59,45.66,45.52,45.58,187977.0,43.7911,43.8583,43.7238,43.7815,187977.0
2024-01-25 11:05:00,45.57,45.64,45.42,45.44,164806.0,43.7719,43.8391,43.6278,43.647,164806.0
2024-01-25 11:10:00,45.44,45.55,45.36,45.54,201070.0,43.647,43.7527,43.5702,43.743,201070.0
2024-01-25 11:15:00,45.54,45.6,45.5,45.57,142636.0,43.743,43.8007,43.7046,43.7719,142636.0
2024-01-25 11:20:00,45.57,45.58,45.47,45.56,103354.0,43.7719,43.7815,43.6758,43.7623,103354.0
2024-01-25 11:25:00,45.56,45.69,45.56,45.59,166910.0,43.7623,43.8871,43.7623,43.7911,166910.0
2024-01-25 11:30:00,45.59,45.61,45.43,45.44,115157.0,43.7911,43.8103,43.6374,43.647,115157.0
2024-01-25 11:35:00,45.44,45.45,45.28,45.3,186039.0,43.647,43.6566,43.4933,43.5125,186039.0
2024-01-25 11:40:00,45.29,45.43,45.28,45.42,227420.0,43.5029,43.6374,43.4933,43.6278,227420.0
2024-01-25 11:45:00,45.41,45.59,45.39,45.57,130538.0,43.6182,43.7911,43.599,43.7719,130538.0
2024-01-25 11:50:00,45.58,45.67,45.57,45.65,140533.0,43.7815,43.8679,43.7719,43.8487,140533.0
2024-01-25 11:55:00,45.65,45.67,45.52,45.53,139844.0,43.8487,43.8679,43.7238,43.7334,139844.0
2024-01-25 12:00:00,45.54,45.57,45.48,45.52,76361.0,43.743,43.7719,43.6854,43.7238,76361.0
2024-01-25 12:05:00,45.52,45.52,45.4,45.43,141899.0,43.7238,43.7238,43.6086,43.6374,141899.0
2024-01-25 12:10:00,45.42,45.44,45.28,45.3,302565.0,43.6278,43.647,43.4933,43.5125,302565.0
2024-01-25 12:15:00,45.3,45.32,45.22,45.25,232426.0,43.5125,43.5317,43.4357,43.4645,232426.0
2024-01-25 12:20:00,45.26,45.4,45.23,45.38,190143.0,43.4741,43.6086,43.4453,43.5894,190143.0
2024-01-25 12:25:00,45.38,45.48,45.37,45.46,155389.0,43.5894,43.6854,43.5798,43.6662,155389.0
2024-01-25 12:30:00,45.46,45.53,45.42,45.49,163546.0,43.6662,43.7334,43.6278,43.695,163546.0
2024-01-25 12:35:00,45.5,45.51,45.46,45.49,150681.0,43.7046,43.7142,43.6662,43.695,150681.0
2024-01-25 12:40:00,45.49,45.51,45.45,45.47,174858.0,43.695,43.7142,43.6566,43.6758,174858.0
2024-01-25 12:45:00,45.47,45.5,45.43,45.47,134083.0,43.6758,43.7046,43.6374,43.6758,134083.0
2024-01-25 12:50:00,45.48,45.49,45.45,45.48,83283.0,43.6854,43.695,43.6566,43.6854,83283.0
2024-01-25 12:55:00,45.48,45.59,45.47,45.59,115446.0,43.6854,43.7911,43.6758,43.7911,115446.0
2024-01-25 13:00:00,45.59,45.71,45.57,45.65,141718.0,43.7911,43.9063,43.7719,43.8487,141718.0
2024-01-25 13:05:00,45.65,45.74,45.65,45.71,99789.0,43.8487,43.9352,43.8487,43.9063,99789.0
2024-01-25 13:10:00,45.71,45.75,45.69,45.72,123358.0,43.9063,43.9448,43.8871,43.9159,123358.0
2024-01-25 13:15:00,45.72,45.72,45.59,45.59,191863.0,43.9159,43.9159,43.7911,43.7911,191863.0
2024-01-25 13:20:00,45.59,45.64,45.59,45.6,167397.0,43.7911,43.8391,43.7911,43.8007,167397.0
2024-01-25 13:25:00,45.61,45.62,45.52,45.52,157287.0,43.8103,43.8199,43.7238,43.7238,157287.0
2024-01-25 13:30:00,45.52,45.53,45.41,45.41,284038.0,43.7238,43.7334,43.6182,43.6182,284038.0
2024-01-25 13:35:00,45.41,45.46,45.39,45.45,299581.0,43.6182,43.6662,43.599,43.6566,299581.0
2024-01-25 13:40:00,45.46,45.59,45.45,45.59,213713.0,43.6662,43.7911,43.6566,43.7911,213713.0
2024-01-25 13:45:00,45.59,45.69,45.56,45.66,113192.0,43.7911,43.8871,43.7623,43.8583,113192.0
2024-01-25 13:50:00,45.67,45.71,45.66,45.7,97888.0,43.8679,43.9063,43.8583,43.8967,97888.0
2024-01-25 13:55:00,45.7,45.74,45.64,45.68,146736.0,43.8967,43.9352,43.8391,43.8775,146736.0
2024-01-25 14:00:00,45.68,45.68,45.59,45.65,98860.0,43.8775,43.8775,43.7911,43.8487,98860.0
2024-01-25 14:05:00,45.65,45.65,45.58,45.59,120516.0,43.8487,43.8487,43.7815,43.7911,120516.0
2024-01-25 14:10:00,45.59,45.7,45.59,45.7,124357.0,43.7911,43.8967,43.7911,43.8967,124357.0
2024-01-25 14:15:00,45.7,45.7,45.57,45.57,168283.0,43.8967,43.8967,43.7719,43.7719,168283.0
2024-01-25 14:20:00,45.57,45.69,45.55,45.69,130379.0,43.7719,43.8871,43.7527,43.8871,130379.0
2024-01-25 14:25:00,45.69,45.72,45.67,45.71,121400.0,43.8871,43.9159,43.8679,43.9063,121400.0
2024-01-25 14:30:00,45.71,45.74,45.69,45.73,129456.0,43.9063,43.9352,43.8871,43.9256,129456.0
2024-01-25 14:35:00,45.74,45.75,45.67,45.69,108812.0,43.9352,43.9448,43.8679,43.8871,108812.0
2024-01-25 14:40:00,45.69,45.7,45.63,45.65,123249.0,43.8871,43.8967,43.8295,43.8487,123249.0
2024-01-25 14:45:00,45.66,45.66,45.54,45.59,206586.0,43.8583,43.8583,43.743,43.7911,206586.0
2024-01-25 14:50:00,45.59,45.59,45.38,45.43,292302.0,43.7911,43.7911,43.5894,43.6374,292302.0
2024-01-25 14:55:00,45.43,45.47,45.32,45.38,282803.0,43.6374,43.6758,43.5317,43.5894,282803.0
2024-01-25 15:00:00,45.38,45.42,45.26,45.26,251761.0,43.5894,43.6278,43.4741,43.4741,251761.0
2024-01-25 15:05:00,45.27,45.34,45.26,45.3,208429.0,43.4837,43.5509,43.4741,43.5125,208429.0
2024-01-25 15:10:00,45.3,45.34,45.26,45.33,308423.0,43.5125,43.5509,43.4741,43.5413,308423.0
2024-01-25 15:15:00,45.33,45.39,45.28,45.39,180051.0,43.5413,43.599,43.4933,43.599,180051.0
2024-01-25 15:20:00,45.39,45.39,45.28,45.28,342377.0,43.599,43.599,43.4933,43.4933,342377.0
2024-01-25 15:25:00,45.28,45.29,45.16,45.17,348695.0,43.4933,43.5029,43.378,43.3876,348695.0
2024-01-25 15:30:00,45.18,45.31,45.17,45.29,325059.0,43.3973,43.5221,43.3876,43.5029,325059.0
2024-01-25 15:35:00,45.29,45.39,45.28,45.32,471937.0,43.5029,43.599,43.4933,43.5317,471937.0
2024-01-25 15:40:00,45.32,45.34,45.2,45.21,399124.0,43.5317,43.5509,43.4165,43.4261,399124.0
2024-01-25 15:45:00,45.21,45.21,45.14,45.18,558430.0,43.4261,43.4261,43.3588,43.3973,558430.0
2024-01-25 15:50:00,45.18,45.24,45.14,45.21,972627.0,43.3973,43.4549,43.3588,43.4261,972627.0
2024-01-25 15:55:00,45.21,45.29,45.2,45.28,1912990.0,43.4261,43.5029,43.4165,43.4933,1912990.0
2024-01-26 09:30:00,45.43,45.73,45.33,45.69,478986.0,43.6374,43.9256,43.5413,43.8871,478986.0
2024-01-26 09:35:00,45.7,45.74,45.46,45.71,242666.0,43.8967,43.9352,43.6662,43.9063,242666.0
2024-01-26 09:40:00,45.71,45.86,45.68,45.82,171336.0,43.9063,44.0504,43.8775,44.012,171336.0
2024-01-26 09:45:00,45.83,46.06,45.83,46.0,430932.0,44.0216,44.2425,44.0216,44.1849,430932.0
2024-01-26 09:50:00,46.0,46.03,45.78,45.79,357950.0,44.1849,44.2137,43.9736,43.9832,357950.0
2024-01-26 09:55:00,45.79,45.89,45.75,45.83,338342.0,43.9832,44.0792,43.9448,44.0216,338342.0
2024-01-26 10:00:00,45.83,46.02,45.79,45.94,311020.0,44.0216,44.2041,43.9832,44.1273,311020.0
2024-01-26 10:05:00,45.95,46.02,45.85,45.93,202328.0,44.1369,44.2041,44.0408,44.1177,202328.0
2024-01-26 10:10:00,45.93,46.02,45.87,45.88,153290.0,44.1177,44.2041,44.06,44.0696,153290.0
2024-01-26 10:15:00,45.88,45.9,45.76,45.9,231807.0,44.0696,44.0888,43.9544,44.0888,231807.0
2024-01-26 10:20:00,45.9,46.09,45.89,46.09,163652.0,44.0888,44.2713,44.0792,44.2713,163652.0
2024-01-26 10:25:00,46.09,46.1,45.93,45.94,205784.0,44.2713,44.281,44.1177,44.1273,205784.0
2024-01-26 10:30:00,45.94,45.97,45.89,45.91,154391.0,44.1273,44.1561,44.0792,44.0984,154391.0
2024-01-26 10:35:00,45.91,45.96,45.89,45.95,137316.0,44.0984,44.1465,44.0792,44.1369,137316.0
2024-01-26 10:40:00,45.95,46.05,45.94,46.05,133849.0,44.1369,44.2329,44.1273,44.2329,133849.0
2024-01-26 10:45:00,46.05,46.05,45.99,46.02,207556.0,44.2329,44.2329,44.1753,44.2041,207556.0
2024-01-26 10:50:00,46.02,46.02,45.92,45.96,238457.0,44.2041,44.2041,44.1081,44.1465,238457.0
2024-01-26 10:55:00,45.96,46.06,45.93,46.05,137341.0,44.1465,44.2425,44.1177,44.2329,137341.0
2024-01-26 11:00:00,46.05,46.14,46.04,46.13,151779.0,44.2329,44.3194,44.2233,44.3098,151779.0
2024-01-26 11:05:00,46.13,46.18,46.06,46.09,279823.0,44.3098,44.3578,44.2425,44.2713,279823.0
2024-01-26 11:10:00,46.09,46.15,46.07,46.13,91402.0,44.2713,44.329,44.2521,44.3098,91402.0
2024-01-26 11:15:00,46.12,46.13,46.01,46.03,180191.0,44.3002,44.3098,44.1945,44.2137,180191.0
2024-01-26 11:20:00,46.03,46.04,45.98,46.03,138120.0,44.2137,44.2233,44.1657,44.2137,138120.0
2024-01-26 11:25:00,46.04,46.07,46.01,46.07,144392.0,44.2233,44.2521,44.1945,44.2521,144392.0
2024-01-26 11:30:00,46.07,46.07,46.0,46.05,127847.0,44.2521,44.2521,44.1849,44.2329,127847.0
2024-01-26 11:35:00,46.04,46.07,46.03,46.05,66745.0,44.2233,44.2521,44.2137,44.2329,66745.0
2024-01-26 11:40:00,46.05,46.05,46.01,46.02,98373.0,44.2329,44.2329,44.1945,44.2041,98373.0
2024-01-26 11:45:00,46.02,46.04,45.99,46.0,81595.0,44.2041,44.2233,44.1753,44.1849,81595.0
2024-01-26 11:50:00,46.0,46.04,45.98,46.04,180762.0,44.1849,44.2233,44.1657,44.2233,180762.0
2024-01-26 11:55:00,46.04,46.11,46.02,46.11,107988.0,44.2233,44.2906,44.2041,44.2906,107988.0
2024-01-26 12:00:00,46.11,46.15,46.1,46.12,62695.0,44.2906,44.329,44.281,44.3002,62695.0
2024-01-26 12:05:00,46.12,46.15,46.1,46.13,80166.0,44.3002,44.329,44.281,44.3098,80166.0
2024-01-26 12:10:00,46.13,46.13,46.07,46.12,73748.0,44.3098,44.3098,44.2521,44.3002,73748.0
2024-01-26 12:15:00,46.12,46.14,46.1,46.12,52692.0,44.3002,44.3194,44.281,44.3002,52692.0
2024-01-26 12:20:00,46.13,46.15,46.1,46.11,95992.0,44.3098,44.329,44.281,44.2906,95992.0
2024-01-26 12:25:00,46.11,46.12,46.08,46.09,74288.0,44.2906,44.3002,44.2617,44.2713,74288.0
2024-01-26 12:30:00,46.1,46.1,46.04,46.06,89631.0,44.281,44.281,44.2233,44.2425,89631.0
2024-01-26 12:35:00,46.05,46.06,45.98,45.98,196043.0,44.2329,44.2425,44.1657,44.1657,196043.0
2024-01-26 12:40:00,45.98,45.99,45.93,45.96,51700.0,44.1657,44.1753,44.1177,44.1465,51700.0
2024-01-26 12:45:00,45.96,45.98,45.87,45.88,120218.0,44.1465,44.1657,44.06,44.0696,120218.0
2024-01-26 12:50:00,45.88,45.93,45.85,45.91,127815.0,44.0696,44.1177,44.0408,44.0984,127815.0
2024-01-26 12:55:00,45.91,45.95,45.89,45.95,136431.0,44.0984,44.1369,44.0792,44.1369,136431.0
2024-01-26 13:00:00,45.95,45.95,45.9,45.91,87736.0,44.1369,44.1369,44.0888,44.0984,87736.0
2024-01-26 13:05:00,45.9,45.9,45.83,45.83,58640.0,44.0888,44.0888,44.0216,44.0216,58640.0
2024-01-26 13:10:00,45.84,45.92,45.82,45.91,95643.0,44.0312,44.1081,44.012,44.0984,95643.0
2024-01-26 13:15:00,45.91,45.94,45.87,45.94,77975.0,44.0984,44.1273,44.06,44.1273,77975.0
2024-01-26 13:20:00,45.94,45.99,45.92,45.93,121308.0,44.1273,44.1753,44.1081,44.1177,121308.0
2024-01-26 13:25:00,45.93,45.97,45.9,45.94,96108.0,44.1177,44.1561,44.0888,44.1273,96108.0
2024-01-26 13:30:00,45.94,45.98,45.94,45.98,67054.0,44.1273,44.1657,44.1273,44.1657,67054.0
2024-01-26 13:35:00,45.97,45.99,45.94,45.95,53514.0,44.1561,44.1753,44.1273,44.1369,53514.0
2024-01-26 13:40:00,45.94,45.94,45.85,45.87,93275.0,44.1273,44.1273,44.0408,44.06,93275.0
2024-01-26 13:45:00,45.87,45.88,45.85,45.87,56778.0,44.06,44.0696,44.0408,44.06,56778.0
2024-01-26 13:50:00,45.86,45.93,45.85,45.93,198022.0,44.0504,44.1177,44.0408,44.1177,198022.0
2024-01-26 13:55:00,45.92,45.96,45.92,45.93,158697.0,44.1081,44.1465,44.1081,44.1177,158697.0
2024-01-26 14:00:00,45.94,45.97,45.91,45.97,83992.0,44.1273,44.1561,44.0984,44.1561,83992.0
2024-01-26 14:05:00,45.97,45.97,45.94,45.96,89152.0,44.1561,44.1561,44.1273,44.1465,89152.0
2024-01-26 14:10:00,45.96,45.99,45.94,45.97,101073.0,44.1465,44.1753,44.1273,44.1561,101073.0
2024-01-26 14:15:00,45.97,45.99,45.91,45.92,152240.0,44.1561,44.1753,44.0984,44.1081,152240.0
2024-01-26 14:20:00,45.93,45.97,45.91,45.97,104165.0,44.1177,44.1561,44.0984,44.1561,104165.0
2024-01-26 14:25:00,45.97,46.06,45.96,46.05,145200.0,44.1561,44.2425,44.1465,44.2329,145200.0
2024-01-26 14:30:00,46.05,46.06,45.99,46.0,136298.0,44.2329,44.2425,44.1753,44.1849,136298.0
2024-01-26 14:35:00,46.0,46.06,45.99,46.05,123962.0,44.1849,44.2425,44.1753,44.2329,123962.0
2024-01-26 14:40:00,46.05,46.08,46.04,46.05,100166.0,44.2329,44.2617,44.2233,44.2329,100166.0
2024-01-26 14:45:00,46.05,46.09,46.04,46.08,90500.0,44.2329,44.2713,44.2233,44.2617,90500.0
2024-01-26 14:50:00,46.08,46.1,46.07,46.09,135735.0,44.2617,44.281,44.2521,44.2713,135735.0
2024-01-26 14:55:00,46.09,46.1,46.02,46.09,129655.0,44.2713,44.281,44.2041,44.2713,129655.0
2024-01-26 15:00:00,46.09,46.12,46.06,46.12,88329.0,44.2713,44.3002,44.2425,44.3002,88329.0
2024-01-26 15:05:00,46.12,46.2,46.1,46.2,259322.0,44.3002,44.377,44.281,44.377,259322.0
2024-01-26 15:10:00,46.19,46.24,46.19,46.24,149170.0,44.3674,44.4154,44.3674,44.4154,149170.0
2024-01-26 15:15:00,46.23,46.26,46.17,46.2,222266.0,44.4058,44.4346,44.3482,44.377,222266.0
2024-01-26 15:20:00,46.2,46.24,46.19,46.23,228955.0,44.377,44.4154,44.3674,44.4058,228955.0
2024-01-26 15:25:00,46.23,46.27,46.22,46.27,185296.0,44.4058,44.4442,44.3962,44.4442,185296.0
2024-01-26 15:30:00,46.27,46.3,46.25,46.28,248202.0,44.4442,44.4731,44.425,44.4538,248202.0
2024-01-26 15:35:00,46.28,46.3,46.24,46.24,253852.0,44.4538,44.4731,44.4154,44.4154,253852.0
2024-01-26 15:40:00,46.24,46.31,46.22,46.29,373306.0,44.4154,44.4827,44.3962,44.4635,373306.0
2024-01-26 15:45:00,46.29,46.32,46.23,46.28,341545.0,44.4635,44.4923,44.4058,44.4538,341545.0
2024-01-26 15:50:00,46.28,46.28,46.23,46.26,538845.0,44.4538,44.4538,44.4058,44.4346,538845.0
2024-01-26 15:55:00,46.26,46.31,46.22,46.24,1281807.0,44.4346,44.4827,44.3962,44.4154,1281807.0
2024-01-29 09:30:00,46.08,46.35,46.02,46.25,448864.0,44.2617,44.5211,44.2041,44.425,448864.0
2024-01-29 09:35:00,46.25,46.47,46.23,46.3,289618.0,44.425,44.6364,44.4058,44.4731,289618.0
2024-01-29 09:40:00,46.3,46.31,46.14,46.21,196636.0,44.4731,44.4827,44.3194,44.3866,196636.0
2024-01-29 09:45:00,46.22,46.31,46.17,46.28,142058.0,44.3962,44.4827,44.3482,44.4538,142058.0
2024-01-29 09:50:00,46.28,46.29,46.19,46.29,92368.0,44.4538,44.4635,44.3674,44.4635,92368.0
2024-01-29 09:55:00,46.29,46.33,46.27,46.32,112103.0,44.4635,44.5019,44.4442,44.4923,112103.0
2024-01-29 10:00:00,46.32,46.44,46.32,46.43,192780.0,44.4923,44.6075,44.4923,44.5979,192780.0
2024-01-29 10:05:00,46.43,46.51,46.41,46.5,235377.0,44.5979,44.6748,44.5787,44.6652,235377.0
2024-01-29 10:10:00,46.5,46.5,46.3,46.32,199366.0,44.6652,44.6652,44.4731,44.4923,199366.0
2024-01-29 10:15:00,46.32,46.38,46.29,46.36,150018.0,44.4923,44.5499,44.4635,44.5307,150018.0
2024-01-29 10:20:00,46.36,46.36,46.12,46.14,171765.0,44.5307,44.5307,44.3002,44.3194,171765.0
2024-01-29 10:25:00,46.13,46.16,46.1,46.14,91896.0,44.3098,44.3386,44.281,44.3194,91896.0
2024-01-29 10:30:00,46.13,46.21,46.1,46.11,120925.0,44.3098,44.3866,44.281,44.2906,120925.0
2024-01-29 10:35:00,46.11,46.12,46.05,46.12,127634.0,44.2906,44.3002,44.2329,44.3002,127634.0
2024-01-29 10:40:00,46.11,46.13,46.02,46.09,180280.0,44.2906,44.3098,44.2041,44.2713,180280.0
2024-01-29 10:45:00,46.09,46.11,46.0,46.03,150124.0,44.2713,44.2906,44.1849,44.2137,150124.0
2024-01-29 10:50:00,46.03,46.08,45.95,46.03,353360.0,44.2137,44.2617,44.1369,44.2137,353360.0
2024-01-29 10:55:00,46.03,46.06,45.97,45.98,137241.0,44.2137,44.2425,44.1561,44.1657,137241.0
2024-01-29 11:00:00,45.99,45.99,45.93,45.98,92435.0,44.1753,44.1753,44.1177,44.1657,92435.0
2024-01-29 11:05:00,45.98,46.08,45.97,46.05,149765.0,44.1657,44.2617,44.1561,44.2329,149765.0
2024-01-29 11:10:00,46.06,46.12,46.06,46.09,87833.0,44.2425,44.3002,44.2425,44.2713,87833.0
2024-01-29 11:15:00,46.09,46.12,46.08,46.11,69284.0,44.2713,44.3002,44.2617,44.2906,69284.0
2024-01-29 11:20:00,46.11,46.11,46.02,46.02,148781.0,44.2906,44.2906,44.2041,44.2041,148781.0
2024-01-29 11:25:00,46.02,46.11,46.02,46.11,98477.0,44.2041,44.2906,44.2041,44.2906,98477.0
2024-01-29 11:30:00,46.11,46.11,46.08,46.09,76331.0,44.2906,44.2906,44.2617,44.2713,76331.0
2024-01-29 11:35:00,46.09,46.16,46.09,46.14,128468.0,44.2713,44.3386,44.2713,44.3194,128468.0
2024-01-29 11:40:00,46.15,46.22,46.13,46.19,90706.0,44.329,44.3962,44.3098,44.3674,90706.0
2024-01-29 11:45:00,46.2,46.2,46.13,46.18,125873.0,44.377,44.377,44.3098,44.3578,125873.0
2024-01-29 11:50:00,46.18,46.21,46.17,46.2,99462.0,44.3578,44.3866,44.3482,44.377,99462.0
2024-01-29 11:55:00,46.2,46.21,46.18,46.2,65710.0,44.377,44.3866,44.3578,44.377,65710.0
2024-01-29 12:00:00,46.2,46.21,46.16,46.16,154492.0,44.377,44.3866,44.3386,44.3386,154492.0
2024-01-29 12:05:00,46.16,46.2,46.15,46.17,114834.0,44.3386,44.377,44.329,44.3482,114834.0
2024-01-29 12:10:00,46.18,46.19,46.08,46.08,173951.0,44.3578,44.3674,44.2617,44.2617,173951.0
2024-01-29 12:15:00,46.08,46.09,45.93,45.95,223439.0,44.2617,44.2713,44.1177,44.1369,223439.0
2024-01-29 12:20:00,45.95,46.03,45.91,46.01,175699.0,44.1369,44.2137,44.0984,44.1945,175699.0
2024-01-29 12:25:00,46.01,46.05,45.96,45.97,160479.0,44.1945,44.2329,44.1465,44.1561,160479.0
2024-01-29 12:30:00,45.97,46.0,45.93,45.98,206799.0,44.1561,44.1849,44.1177,44.1657,206799.0
2024-01-29 12:35:00,45.97,46.0,45.96,45.98,129393.0,44.1561,44.1849,44.1465,44.1657,129393.0
2024-01-29 12:40:00,45.98,46.02,45.97,46.02,146517.0,44.1657,44.2041,44.1561,44.2041,146517.0
2024-01-29 12:45:00,46.01,46.01,45.86,45.88,151959.0,44.1945,44.1945,44.0504,44.0696,151959.0
2024-01-29 12:50:00,45.87,45.89,45.86,45.89,103853.0,44.06,44.0792,44.0504,44.0792,103853.0
2024-01-29 12:55:00,45.89,45.92,45.87,45.88,130595.0,44.0792,44.1081,44.06,44.0696,130595.0
2024-01-29 13:00:00,45.89,45.89,45.81,45.82,113852.0,44.0792,44.0792,44.0024,44.012,113852.0
2024-01-29 13:05:00,45.82,45.89,45.82,45.87,102357.0,44.012,44.0792,44.012,44.06,102357.0
2024-01-29 13:10:00,45.86,45.89,45.82,45.89,70098.0,44.0504,44.0792,44.012,44.0792,70098.0
2024-01-29 13:15:00,45.89,45.94,45.88,45.92,78068.0,44.0792,44.1273,44.0696,44.1081,78068.0
2024-01-29 13:20:00,45.92,45.96,45.91,45.96,78243.0,44.1081,44.1465,44.0984,44.1465,78243.0
2024-01-29 13:25:00,45.96,45.99,45.95,45.98,81784.0,44.1465,44.1753,44.1369,44.1657,81784.0
2024-01-29 13:30:00,45.99,46.0,45.95,45.96,76315.0,44.1753,44.1849,44.1369,44.1465,76315.0
2024-01-29 13:35:00,45.95,45.96,45.9,45.91,74330.0,44.1369,44.1465,44.0888,44.0984,74330.0
2024-01-29 13:40:00,45.91,45.95,45.9,45.91,67118.0,44.0984,44.1369,44.0888,44.0984,67118.0
2024-01-29 13:45:00,45.91,45.97,45.91,45.96,67329.0,44.0984,44.1561,44.0984,44.1465,67329.0
2024-01-29 13:50:00,45.95,45.98,45.9,45.91,89468.0,44.1369,44.1657,44.0888,44.0984,89468.0
2024-01-29 13:55:00,45.91,45.92,45.87,45.91,90618.0,44.0984,44.1081,44.06,44.0984,90618.0
2024-01-29 14:00:00,45.91,45.94,45.89,45.93,76025.0,44.0984,44.1273,44.0792,44.1177,76025.0
2024-01-29 14:05:00,45.93,45.94,45.91,45.94,76248.0,44.1177,44.1273,44.0984,44.1273,76248.0
2024-01-29 14:10:00,45.94,45.98,45.93,45.96,97395.0,44.1273,44.1657,44.1177,44.1465,97395.0
2024-01-29 14:15:00,45.97,45.99,45.94,45.94,78073.0,44.1561,44.1753,44.1273,44.1273,78073.0
2024-01-29 14:20:00,45.95,45.98,45.94,45.98,117989.0,44.1369,44.1657,44.1273,44.1657,117989.0
2024-01-29 14:25:00,45.97,46.03,45.95,46.03,135475.0,44.1561,44.2137,44.1369,44.2137,135475.0
2024-01-29 14:30:00,46.03,46.07,46.01,46.05,84214.0,44.2137,44.2521,44.1945,44.2329,84214.0
2024-01-29 14:35:00,46.05,46.08,46.03,46.05,83635.0,44.2329,44.2617,44.2137,44.2329,83635.0
2024-01-29 14:40:00,46.05,46.09,46.05,46.05,119141.0,44.2329,44.2713,44.2329,44.2329,119141.0
2024-01-29 14:45:00,46.06,46.09,46.01,46.02,104847.0,44.2425,44.2713,44.1945,44.2041,104847.0
2024-01-29 14:50:00,46.02,46.04,46.0,46.04,97578.0,44.2041,44.2233,44.1849,44.2233,97578.0
2024-01-29 14:55:00,46.04,46.07,46.02,46.05,127809.0,44.2233,44.2521,44.2041,44.2329,127809.0
2024-01-29 15:00:00,46.06,46.15,46.05,46.09,180637.0,44.2425,44.329,44.2329,44.2713,180637.0
2024-01-29 15:05:00,46.09,46.12,46.07,46.09,120566.0,44.2713,44.3002,44.2521,44.2713,120566.0
2024-01-29 15:10:00,46.09,46.12,46.07,46.09,96566.0,44.2713,44.3002,44.2521,44.2713,96566.0
2024-01-29 15:15:00,46.08,46.19,46.08,46.17,140378.0,44.2617,44.3674,44.2617,44.3482,140378.0
2024-01-29 15:20:00,46.18,46.22,46.14,46.16,208613.0,44.3578,44.3962,44.3194,44.3386,208613.0
2024-01-29 15:25:00,46.15,46.19,46.09,46.11,267693.0,44.329,44.3674,44.2713,44.2906,267693.0
2024-01-29 15:30:00,46.12,46.15,46.08,46.09,218710.0,44.3002,44.329,44.2617,44.2713,218710.0
2024-01-29 15:35:00,46.09,46.1,46.02,46.05,263475.0,44.2713,44.281,44.2041,44.2329,263475.0
2024-01-29 15:40:00,46.05,46.1,46.03,46.09,155478.0,44.2329,44.281,44.2137,44.2713,155478.0
2024-01-29 15:45:00,46.08,46.15,46.07,46.14,288419.0,44.2617,44.329,44.2521,44.3194,288419.0
2024-01-29 15:50:00,46.14,46.18,46.12,46.15,423975.0,44.3194,44.3578,44.3002,44.329,423975.0
2024-01-29 15:55:00,46.15,46.15,46.1,46.13,1219483.0,44.329,44.329,44.281,44.3098,1219483.0
2024-01-30 09:30:00,46.4,46.48,46.2,46.41,470933.0,44.5691,44.646,44.377,44.5787,470933.0
2024-01-30 09:35:00,46.42,46.44,46.24,46.26,142032.0,44.5883,44.6075,44.4154,44.4346,142032.0
2024-01-30 09:40:00,46.27,46.32,46.21,46.26,139739.0,44.4442,44.4923,44.3866,44.4346,139739.0
2024-01-30 09:45:00,46.26,46.27,46.13,46.14,102871.0,44.4346,44.4442,44.3098,44.3194,102871.0
2024-01-30 09:50:00,46.13,46.17,46.01,46.1,279966.0,44.3098,44.3482,44.1945,44.281,279966.0
2024-01-30 09:55:00,46.09,46.13,46.07,46.12,106309.0,44.2713,44.3098,44.2521,44.3002,106309.0
2024-01-30 10:00:00,46.12,46.13,46.04,46.09,121587.0,44.3002,44.3098,44.2233,44.2713,121587.0
2024-01-30 10:05:00,46.09,46.23,46.06,46.23,83591.0,44.2713,44.4058,44.2425,44.4058,83591.0
2024-01-30 10:10:00,46.25,46.32,46.23,46.28,157889.0,44.425,44.4923,44.4058,44.4538,157889.0
2024-01-30 10:15:00,46.28,46.3,46.19,46.26,107163.0,44.4538,44.4731,44.3674,44.4346,107163.0
2024-01-30 10:20:00,46.25,46.28,46.17,46.23,106972.0,44.425,44.4538,44.3482,44.4058,106972.0
2024-01-30 10:25:00,46.22,46.32,46.2,46.29,83995.0,44.3962,44.4923,44.377,44.4635,83995.0
2024-01-30 10:30:00,46.29,46.39,46.28,46.37,94231.0,44.4635,44.5595,44.4538,44.5403,94231.0
2024-01-30 10:35:00,46.38,46.48,46.37,46.47,92298.0,44.5499,44.646,44.5403,44.6364,92298.0
2024-01-30 10:40:00,46.47,46.59,46.44,46.58,201244.0,44.6364,44.7516,44.6075,44.742,201244.0
2024-01-30 10:45:00,46.58,46.61,46.53,46.57,166684.0,44.742,44.7708,44.694,44.7324,166684.0
2024-01-30 10:50:00,46.56,46.56,46.45,46.52,129141.0,44.7228,44.7228,44.6171,44.6844,129141.0
2024-01-30 10:55:00,46.52,46.54,46.47,46.54,168459.0,44.6844,44.7036,44.6364,44.7036,168459.0
2024-01-30 11:00:00,46.54,46.63,46.47,46.59,139289.0,44.7036,44.79,44.6364,44.7516,139289.0
2024-01-30 11:05:00,46.6,46.67,46.58,46.59,191159.0,44.7612,44.8285,44.742,44.7516,191159.0
2024-01-30 11:10:00,46.59,46.6,46.52,46.55,117828.0,44.7516,44.7612,44.6844,44.7132,117828.0
2024-01-30 11:15:00,46.55,46.6,46.54,46.58,113894.0,44.7132,44.7612,44.7036,44.742,113894.0
2024-01-30 11:20:00,46.57,46.62,46.54,46.55,167032.0,44.7324,44.7804,44.7036,44.7132,167032.0
2024-01-30 11:25:00,46.55,46.56,46.48,46.48,96070.0,44.7132,44.7228,44.646,44.646,96070.0
2024-01-30 11:30:00,46.49,46.53,46.47,46.47,76886.0,44.6556,44.694,44.6364,44.6364,76886.0
2024-01-30 11:35:00,46.47,46.48,46.41,46.43,115716.0,44.6364,44.646,44.5787,44.5979,115716.0
2024-01-30 11:40:00,46.43,46.48,46.42,46.48,120816.0,44.5979,44.646,44.5883,44.646,120816.0
2024-01-30 11:45:00,46.47,46.53,46.47,46.51,92761.0,44.6364,44.694,44.6364,44.6748,92761.0
2024-01-30 11:50:00,46.51,46.55,46.5,46.53,116108.0,44.6748,44.7132,44.6652,44.694,116108.0
2024-01-30 11:55:00,46.53,46.61,46.51,46.58,101583.0,44.694,44.7708,44.6748,44.742,101583.0
2024-01-30 12:00:00,46.58,46.65,46.56,46.63,113326.0,44.742,44.8092,44.7228,44.79,113326.0
2024-01-30 12:05:00,46.63,46.71,46.62,46.71,111029.0,44.79,44.8669,44.7804,44.8669,111029.0
2024-01-30 12:10:00,46.71,46.75,46.69,46.75,111793.0,44.8669,44.9053,44.8477,44.9053,111793.0
2024-01-30 12:15:00,46.75,46.76,46.69,46.75,137089.0,44.9053,44.9149,44.8477,44.9053,137089.0
2024-01-30 12:20:00,46.75,46.78,46.73,46.73,102449.0,44.9053,44.9341,44.8861,44.8861,102449.0
2024-01-30 12:25:00,46.73,46.74,46.6,46.61,125320.0,44.8861,44.8957,44.7612,44.7708,125320.0
2024-01-30 12:30:00,46.61,46.67,46.6,46.66,137018.0,44.7708,44.8285,44.7612,44.8189,137018.0
2024-01-30 12:35:00,46.67,46.68,46.64,46.66,94311.0,44.8285,44.8381,44.7996,44.8189,94311.0
2024-01-30 12:40:00,46.66,46.66,46.62,46.65,86832.0,44.8189,44.8189,44.7804,44.8092,86832.0
2024-01-30 12:45:00,46.65,46.67,46.63,46.65,45295.0,44.8092,44.8285,44.79,44.8092,45295.0
2024-01-30 12:50:00,46.64,46.68,46.63,46.68,82198.0,44.7996,44.8381,44.79,44.8381,82198.0
2024-01-30 12:55:00,46.67,46.72,46.67,46.72,99557.0,44.8285,44.8765,44.8285,44.8765,99557.0
2024-01-30 13:00:00,46.72,46.72,46.67,46.68,90516.0,44.8765,44.8765,44.8285,44.8381,90516.0
2024-01-30 13:05:00,46.68,46.73,46.66,46.71,91765.0,44.8381,44.8861,44.8189,44.8669,91765.0
2024-01-30 13:10:00,46.71,46.71,46.67,46.69,68687.0,44.8669,44.8669,44.8285,44.8477,68687.0
2024-01-30 13:15:00,46.68,46.72,46.67,46.72,72843.0,44.8381,44.8765,44.8285,44.8765,72843.0
2024-01-30 13:20:00,46.71,46.72,46.69,46.71,59453.0,44.8669,44.8765,44.8477,44.8669,59453.0
2024-01-30 13:25:00,46.71,46.73,46.7,46.72,60090.0,44.8669,44.8861,44.8573,44.8765,60090.0
2024-01-30 13:30:00,46.72,46.73,46.66,46.66,97535.0,44.8765,44.8861,44.8189,44.8189,97535.0
2024-01-30 13:35:00,46.66,46.68,46.63,46.68,93592.0,44.8189,44.8381,44.79,44.8381,93592.0
2024-01-30 13:40:00,46.68,46.69,46.65,46.66,59926.0,44.8381,44.8477,44.8092,44.8189,59926.0
2024-01-30 13:45:00,46.66,46.7,46.66,46.69,104274.0,44.8189,44.8573,44.8189,44.8477,104274.0
2024-01-30 13:50:00,46.69,46.7,46.66,46.68,77766.0,44.8477,44.8573,44.8189,44.8381,77766.0
2024-01-30 13:55:00,46.68,46.69,46.62,46.64,124699.0,44.8381,44.8477,44.7804,44.7996,124699.0
2024-01-30 14:00:00,46.64,46.65,46.63,46.64,46608.0,44.7996,44.8092,44.79,44.7996,46608.0
2024-01-30 14:05:00,46.64,46.71,46.63,46.71,97515.0,44.7996,44.8669,44.79,44.8669,97515.0
2024-01-30 14:10:00,46.71,46.77,46.7,46.77,59805.0,44.8669,44.9245,44.8573,44.9245,59805.0
2024-01-30 14:15:00,46.77,46.78,46.74,46.78,93404.0,44.9245,44.9341,44.8957,44.9341,93404.0
2024-01-30 14:20:00,46.78,46.8,46.76,46.8,81185.0,44.9341,44.9533,44.9149,44.9533,81185.0
2024-01-30 14:25:00,46.8,46.83,46.79,46.83,104686.0,44.9533,44.9821,44.9437,44.9821,104686.0
2024-01-30 14:30:00,46.83,46.83,46.81,46.82,70174.0,44.9821,44.9821,44.9629,44.9725,70174.0
2024-01-30 14:35:00,46.83,46.84,46.75,46.76,106961.0,44.9821,44.9918,44.9053,44.9149,106961.0
2024-01-30 14:40:00,46.76,46.78,46.73,46.77,96492.0,44.9149,44.9341,44.8861,44.9245,96492.0
2024-01-30 14:45:00,46.78,46.79,46.74,46.76,76409.0,44.9341,44.9437,44.8957,44.9149,76409.0
2024-01-30 14:50:00,46.76,46.76,46.73,46.73,58546.0,44.9149,44.9149,44.8861,44.8861,58546.0
2024-01-30 14:55:00,46.74,46.75,46.72,46.73,94142.0,44.8957,44.9053,44.8765,44.8861,94142.0
2024-01-30 15:00:00,46.73,46.74,46.7,46.71,76431.0,44.8861,44.8957,44.8573,44.8669,76431.0
2024-01-30 15:05:00,46.71,46.72,46.69,46.7,117215.0,44.8669,44.8765,44.8477,44.8573,117215.0
2024-01-30 15:10:00,46.7,46.74,46.69,46.71,99905.0,44.8573,44.8957,44.8477,44.8669,99905.0
2024-01-30 15:15:00,46.71,46.72,46.65,46.65,89106.0,44.8669,44.8765,44.8092,44.8092,89106.0
2024-01-30 15:20:00,46.65,46.7,46.64,46.66,108107.0,44.8092,44.8573,44.7996,44.8189,108107.0
2024-01-30 15:25:00,46.66,46.68,46.64,46.65,145556.0,44.8189,44.8381,44.7996,44.8092,145556.0
2024-01-30 15:30:00,46.65,46.68,46.62,46.63,144048.0,44.8092,44.8381,44.7804,44.79,144048.0
2024-01-30 15:35:00,46.62,46.65,46.6,46.63,129147.0,44.7804,44.8092,44.7612,44.79,129147.0
2024-01-30 15:40:00,46.63,46.66,46.63,46.65,159822.0,44.79,44.8189,44.79,44.8092,159822.0
2024-01-30 15:45:00,46.65,46.69,46.64,46.69,221650.0,44.8092,44.8477,44.7996,44.8477,221650.0
2024-01-30 15:50:00,46.69,46.7,46.63,46.66,453867.0,44.8477,44.8573,44.79,44.8189,453867.0
2024-01-30 15:55:00,46.66,46.7,46.64,46.66,1305585.0,44.8189,44.8573,44.7996,44.8189,1305585.0
2024-01-31 09:30:00,46.63,46.82,46.57,46.72,434819.0,44.79,44.9725,44.7324,44.8765,434819.0
2024-01-31 09:35:00,46.73,47.03,46.67,46.97,329226.0,44.8861,45.1743,44.8285,45.1166,329226.0
2024-01-31 09:40:00,46.96,47.06,46.94,46.96,174915.0,45.107,45.2031,45.0878,45.107,174915.0
2024-01-31 09:45:00,46.96,47.02,46.86,46.98,249873.0,45.107,45.1646,45.011,45.1262,249873.0
2024-01-31 09:50:00,46.98,47.11,46.98,47.04,200366.0,45.1262,45.2511,45.1262,45.1839,200366.0
2024-01-31 09:55:00,47.04,47.07,46.9,46.9,144379.0,45.1839,45.2127,45.0494,45.0494,144379.0
2024-01-31 10:00:00,46.91,46.91,46.62,46.68,139813.0,45.059,45.059,44.7804,44.8381,139813.0
2024-01-31 10:05:00,46.68,46.71,46.63,46.71,113857.0,44.8381,44.8669,44.79,44.8669,113857.0
2024-01-31 10:10:00,46.71,46.9,46.7,46.89,120245.0,44.8669,45.0494,44.8573,45.0398,120245.0
2024-01-31 10:15:00,46.9,46.9,46.72,46.73,177912.0,45.0494,45.0494,44.8765,44.8861,177912.0
2024-01-31 10:20:00,46.73,46.78,46.67,46.68,135820.0,44.8861,44.9341,44.8285,44.8381,135820.0
2024-01-31 10:25:00,46.68,46.8,46.66,46.8,99311.0,44.8381,44.9533,44.8189,44.9533,99311.0
2024-01-31 10:30:00,46.8,46.89,46.8,46.88,120412.0,44.9533,45.0398,44.9533,45.0302,120412.0
2024-01-31 10:35:00,46.88,46.94,46.79,46.83,114578.0,45.0302,45.0878,44.9437,44.9821,114578.0
2024-01-31 10:40:00,46.84,46.91,46.81,46.86,95215.0,44.9918,45.059,44.9629,45.011,95215.0
2024-01-31 10:45:00,46.86,46.95,46.85,46.88,88559.0,45.011,45.0974,45.0014,45.0302,88559.0
2024-01-31 10:50:00,46.87,46.88,46.67,46.71,127486.0,45.0206,45.0302,44.8285,44.8669,127486.0
2024-01-31 10:55:00,46.71,46.76,46.66,46.68,74427.0,44.8669,44.9149,44.8189,44.8381,74427.0
2024-01-31 11:00:00,46.68,46.69,46.63,46.66,83920.0,44.8381,44.8477,44.79,44.8189,83920.0
2024-01-31 11:05:00,46.65,46.7,46.63,46.68,97700.0,44.8092,44.8573,44.79,44.8381,97700.0
2024-01-31 11:10:00,46.68,46.74,46.67,46.67,101163.0,44.8381,44.8957,44.8285,44.8285,101163.0
2024-01-31 11:15:00,46.68,46.69,46.57,46.59,137397.0,44.8381,44.8477,44.7324,44.7516,137397.0
2024-01-31 11:20:00,46.58,46.61,46.56,46.6,80032.0,44.742,44.7708,44.7228,44.7612,80032.0
2024-01-31 11:25:00,46.59,46.66,46.59,46.63,76922.0,44.7516,44.8189,44.7516,44.79,76922.0
2024-01-31 11:30:00,46.63,46.67,46.61,46.63,78167.0,44.79,44.8285,44.7708,44.79,78167.0
2024-01-31 11:35:00,46.64,46.67,46.62,46.66,90163.0,44.7996,44.8285,44.7804,44.8189,90163.0
2024-01-31 11:40:00,46.66,46.66,46.62,46.64,66052.0,44.8189,44.8189,44.7804,44.7996,66052.0
2024-01-31 11:45:00,46.63,46.65,46.59,46.64,66354.0,44.79,44.8092,44.7516,44.7996,66354.0
2024-01-31 11:50:00,46.64,46.69,46.64,46.67,75542.0,44.7996,44.8477,44.7996,44.8285,75542.0
2024-01-31 11:55:00,46.68,46.69,46.66,46.68,67245.0,44.8381,44.8477,44.8189,44.8381,67245.0
2024-01-31 12:00:00,46.68,46.73,46.67,46.73,47536.0,44.8381,44.8861,44.8285,44.8861,47536.0
2024-01-31 12:05:00,46.73,46.76,46.72,46.75,87062.0,44.8861,44.9149,44.8765,44.9053,87062.0
2024-01-31 12:10:00,46.76,46.76,46.64,46.67,165295.0,44.9149,44.9149,44.7996,44.8285,165295.0
2024-01-31 12:15:00,46.68,46.71,46.66,46.71,52865.0,44.8381,44.8669,44.8189,44.8669,52865.0
2024-01-31 12:20:00,46.71,46.71,46.64,46.65,87429.0,44.8669,44.8669,44.7996,44.8092,87429.0
2024-01-31 12:25:00,46.66,46.71,46.65,46.68,52842.0,44.8189,44.8669,44.8092,44.8381,52842.0
2024-01-31 12:30:00,46.68,46.68,46.62,46.62,74553.0,44.8381,44.8381,44.7804,44.7804,74553.0
2024-01-31 12:35:00,46.62,46.65,46.58,46.59,76114.0,44.7804,44.8092,44.742,44.7516,76114.0
2024-01-31 12:40:00,46.59,46.65,46.58,46.64,54783.0,44.7516,44.8092,44.742,44.7996,54783.0
2024-01-31 12:45:00,46.63,46.69,46.62,46.68,142015.0,44.79,44.8477,44.7804,44.8381,142015.0
2024-01-31 12:50:00,46.68,46.73,46.67,46.7,75615.0,44.8381,44.8861,44.8285,44.8573,75615.0
2024-01-31 12:55:00,46.7,46.72,46.68,46.71,53799.0,44.8573,44.8765,44.8381,44.8669,53799.0
2024-01-31 13:00:00,46.72,46.74,46.69,46.7,56693.0,44.8765,44.8957,44.8477,44.8573,56693.0
2024-01-31 13:05:00,46.7,46.72,46.68,46.71,44635.0,44.8573,44.8765,44.8381,44.8669,44635.0
2024-01-31 13:10:00,46.7,46.72,46.68,46.69,44011.0,44.8573,44.8765,44.8381,44.8477,44011.0
2024-01-31 13:15:00,46.69,46.71,46.66,46.69,57359.0,44.8477,44.8669,44.8189,44.8477,57359.0
2024-01-31 13:20:00,46.7,46.7,46.62,46.64,65941.0,44.8573,44.8573,44.7804,44.7996,65941.0
2024-01-31 13:25:00,46.64,46.67,46.63,46.66,63888.0,44.7996,44.8285,44.79,44.8189,63888.0
2024-01-31 13:30:00,46.66,46.68,46.65,46.66,71375.0,44.8189,44.8381,44.8092,44.8189,71375.0
2024-01-31 13:35:00,46.66,46.66,46.61,46.65,59902.0,44.8189,44.8189,44.7708,44.8092,59902.0
2024-01-31 13:40:00,46.65,46.69,46.64,46.69,59569.0,44.8092,44.8477,44.7996,44.8477,59569.0
2024-01-31 13:45:00,46.69,46.71,46.67,46.71,41696.0,44.8477,44.8669,44.8285,44.8669,41696.0
2024-01-31 13:50:00,46.71,46.74,46.7,46.72,85591.0,44.8669,44.8957,44.8573,44.8765,85591.0
2024-01-31 13:55:00,46.72,46.75,46.71,46.74,74066.0,44.8765,44.9053,44.8669,44.8957,74066.0
2024-01-31 14:00:00,46.74,46.77,46.59,46.68,159566.0,44.8957,44.9245,44.7516,44.8381,159566.0
2024-01-31 14:05:00,46.67,46.75,46.61,46.67,61289.0,44.8285,44.9053,44.7708,44.8285,61289.0
2024-01-31 14:10:00,46.68,46.76,46.67,46.7,113240.0,44.8381,44.9149,44.8285,44.8573,113240.0
2024-01-31 14:15:00,46.7,46.73,46.68,46.69,64926.0,44.8573,44.8861,44.8381,44.8477,64926.0
2024-01-31 14:20:00,46.68,46.77,46.67,46.75,72340.0,44.8381,44.9245,44.8285,44.9053,72340.0
2024-01-31 14:25:00,46.75,46.77,46.67,46.71,69366.0,44.9053,44.9245,44.8285,44.8669,69366.0
2024-01-31 14:30:00,46.7,46.77,46.7,46.74,101601.0,44.8573,44.9245,44.8573,44.8957,101601.0
2024-01-31 14:35:00,46.74,46.84,46.65,46.82,140763.0,44.8957,44.9918,44.8092,44.9725,140763.0
2024-01-31 14:40:00,46.82,46.9,46.8,46.84,110830.0,44.9725,45.0494,44.9533,44.9918,110830.0
2024-01-31 14:45:00,46.85,46.9,46.8,46.82,100547.0,45.0014,45.0494,44.9533,44.9725,100547.0
2024-01-31 14:50:00,46.82,46.82,46.69,46.74,96824.0,44.9725,44.9725,44.8477,44.8957,96824.0
2024-01-31 14:55:00,46.74,46.76,46.63,46.65,75826.0,44.8957,44.9149,44.79,44.8092,75826.0
2024-01-31 15:00:00,46.65,46.66,46.43,46.46,150511.0,44.8092,44.8189,44.5979,44.6267,150511.0
2024-01-31 15:05:00,46.45,46.47,46.37,46.47,131300.0,44.6171,44.6364,44.5403,44.6364,131300.0
2024-01-31 15:10:00,46.47,46.51,46.44,46.48,106831.0,44.6364,44.6748,44.6075,44.646,106831.0
2024-01-31 15:15:00,46.48,46.54,46.41,46.41,137665.0,44.646,44.7036,44.5787,44.5787,137665.0
2024-01-31 15:20:00,46.42,46.55,46.42,46.52,130729.0,44.5883,44.7132,44.5883,44.6844,130729.0
2024-01-31 15:25:00,46.52,46.55,46.47,46.52,135616.0,44.6844,44.7132,44.6364,44.6844,135616.0
2024-01-31 15:30:00,46.52,46.53,46.42,46.45,154298.0,44.6844,44.694,44.5883,44.6171,154298.0
2024-01-31 15:35:00,46.45,46.55,46.4,46.54,234918.0,44.6171,44.7132,44.5691,44.7036,234918.0
2024-01-31 15:40:00,46.54,46.6,46.51,46.52,328898.0,44.7036,44.7612,44.6748,44.6844,328898.0
2024-01-31 15:45:00,46.52,46.63,46.5,46.59,574966.0,44.6844,44.79,44.6652,44.7516,574966.0
2024-01-31 15:50:00,46.59,46.73,46.58,46.64,873371.0,44.7516,44.8861,44.742,44.7996,873371.0
2024-01-31 15:55:00,46.63,46.67,46.54,46.54,1349668.0,44.79,44.8285,44.7036,44.7036,1349668.0
2024-02-01 09:30:00,46.74,47.01,46.74,47.0,472531.0,44.8957,45.155,44.8957,45.1454,472531.0
2024-02-01 09:35:00,47.0,47.11,46.91,47.0,442502.0,45.1454,45.2511,45.059,45.1454,442502.0
2024-02-01 09:40:00,46.99,47.0,46.72,46.77,214478.0,45.1358,45.1454,44.8765,44.9245,214478.0
2024-02-01 09:45:00,46.78,46.78,46.52,46.62,308875.0,44.9341,44.9341,44.6844,44.7804,308875.0
2024-02-01 09:50:00,46.62,46.62,46.27,46.35,254999.0,44.7804,44.7804,44.4442,44.5211,254999.0
2024-02-01 09:55:00,46.34,46.34,46.18,46.29,389390.0,44.5115,44.5115,44.3578,44.4635,389390.0
2024-02-01 10:00:00,46.28,46.46,46.19,46.44,180631.0,44.4538,44.6267,44.3674,44.6075,180631.0
2024-02-01 10:05:00,46.44,46.52,46.4,46.51,137808.0,44.6075,44.6844,44.5691,44.6748,137808.0
2024-02-01 10:10:00,46.51,46.57,46.5,46.53,146367.0,44.6748,44.7324,44.6652,44.694,146367.0
2024-02-01 10:15:00,46.53,46.66,46.52,46.65,100834.0,44.694,44.8189,44.6844,44.8092,100834.0
2024-02-01 10:20:00,46.65,46.68,46.5,46.59,234615.0,44.8092,44.8381,44.6652,44.7516,234615.0
2024-02-01 10:25:00,46.59,46.75,46.57,46.73,87425.0,44.7516,44.9053,44.7324,44.8861,87425.0
2024-02-01 10:30:00,46.74,46.78,46.71,46.77,74582.0,44.8957,44.9341,44.8669,44.9245,74582.0
2024-02-01 10:35:00,46.77,46.81,46.74,46.8,77782.0,44.9245,44.9629,44.8957,44.9533,77782.0
2024-02-01 10:40:00,46.8,46.83,46.78,46.8,585850.0,44.9533,44.9821,44.9341,44.9533,585850.0
2024-02-01 10:45:00,46.8,46.81,46.75,46.78,306556.0,44.9533,44.9629,44.9053,44.9341,306556.0
2024-02-01 10:50:00,46.78,46.8,46.63,46.64,106671.0,44.9341,44.9533,44.79,44.7996,106671.0
2024-02-01 10:55:00,46.64,46.64,46.53,46.53,130698.0,44.7996,44.7996,44.694,44.694,130698.0
2024-02-01 11:00:00,46.53,46.57,46.49,46.51,146730.0,44.694,44.7324,44.6556,44.6748,146730.0
2024-02-01 11:05:00,46.5,46.53,46.48,46.51,109717.0,44.6652,44.694,44.646,44.6748,109717.0
2024-02-01 11:10:00,46.5,46.51,46.45,46.48,142038.0,44.6652,44.6748,44.6171,44.646,142038.0
2024-02-01 11:15:00,46.48,46.63,46.45,46.62,269881.0,44.646,44.79,44.6171,44.7804,269881.0
2024-02-01 11:20:00,46.62,46.65,46.58,46.61,146775.0,44.7804,44.8092,44.742,44.7708,146775.0
2024-02-01 11:25:00,46.62,46.68,46.6,46.64,86881.0,44.7804,44.8381,44.7612,44.7996,86881.0
2024-02-01 11:30:00,46.65,46.71,46.63,46.69,98563.0,44.8092,44.8669,44.79,44.8477,98563.0
2024-02-01 11:35:00,46.69,46.73,46.66,46.72,129620.0,44.8477,44.8861,44.8189,44.8765,129620.0
2024-02-01 11:40:00,46.72,46.75,46.71,46.71,90244.0,44.8765,44.9053,44.8669,44.8669,90244.0
2024-02-01 11:45:00,46.72,46.74,46.63,46.66,105643.0,44.8765,44.8957,44.79,44.8189,105643.0
2024-02-01 11:50:00,46.66,46.71,46.64,46.69,282908.0,44.8189,44.8669,44.7996,44.8477,282908.0
2024-02-01 11:55:00,46.7,46.73,46.67,46.71,153744.0,44.8573,44.8861,44.8285,44.8669,153744.0
2024-02-01 12:00:00,46.72,46.83,46.7,46.81,312289.0,44.8765,44.9821,44.8573,44.9629,312289.0
2024-02-01 12:05:00,46.8,46.9,46.77,46.87,302806.0,44.9533,45.0494,44.9245,45.0206,302806.0
2024-02-01 12:10:00,46.88,46.89,46.81,46.82,135118.0,45.0302,45.0398,44.9629,44.9725,135118.0
2024-02-01 12:15:00,46.83,46.83,46.74,46.75,98370.0,44.9821,44.9821,44.8957,44.9053,98370.0
2024-02-01 12:20:00,46.76,46.78,46.74,46.78,96033.0,44.9149,44.9341,44.8957,44.9341,96033.0
2024-02-01 12:25:00,46.78,46.8,46.74,46.8,90714.0,44.9341,44.9533,44.8957,44.9533,90714.0
2024-02-01 12:30:00,46.79,46.79,46.74,46.76,106425.0,44.9437,44.9437,44.8957,44.9149,106425.0
2024-02-01 12:35:00,46.76,46.77,46.66,46.67,96360.0,44.9149,44.9245,44.8189,44.8285,96360.0
2024-02-01 12:40:00,46.67,46.72,46.64,46.71,121270.0,44.8285,44.8765,44.7996,44.8669,121270.0
2024-02-01 12:45:00,46.72,46.76,46.7,46.76,63902.0,44.8765,44.9149,44.8573,44.9149,63902.0
2024-02-01 12:50:00,46.76,46.81,46.74,46.8,146839.0,44.9149,44.9629,44.8957,44.9533,146839.0
2024-02-01 12:55:00,46.8,46.82,46.7,46.75,167296.0,44.9533,44.9725,44.8573,44.9053,167296.0
2024-02-01 13:00:00,46.75,46.76,46.58,46.58,69499.0,44.9053,44.9149,44.742,44.742,69499.0
2024-02-01 13:05:00,46.59,46.6,46.51,46.53,120663.0,44.7516,44.7612,44.6748,44.694,120663.0
2024-02-01 13:10:00,46.53,46.58,46.52,46.56,134751.0,44.694,44.742,44.6844,44.7228,134751.0
2024-02-01 13:15:00,46.57,46.58,46.5,46.54,106158.0,44.7324,44.742,44.6652,44.7036,106158.0
2024-02-01 13:20:00,46.54,46.56,46.53,46.56,70095.0,44.7036,44.7228,44.694,44.7228,70095.0
2024-02-01 13:25:00,46.56,46.58,46.54,46.57,86271.0,44.7228,44.742,44.7036,44.7324,86271.0
2024-02-01 13:30:00,46.57,46.61,46.56,46.59,63662.0,44.7324,44.7708,44.7228,44.7516,63662.0
2024-02-01 13:35:00,46.59,46.64,46.52,46.55,90682.0,44.7516,44.7996,44.6844,44.7132,90682.0
2024-02-01 13:40:00,46.56,46.59,46.52,46.58,90604.0,44.7228,44.7516,44.6844,44.742,90604.0
2024-02-01 13:45:00,46.58,46.6,46.54,46.58,76535.0,44.742,44.7612,44.7036,44.742,76535.0
2024-02-01 13:50:00,46.58,46.62,46.57,46.61,57621.0,44.742,44.7804,44.7324,44.7708,57621.0
2024-02-01 13:55:00,46.61,46.63,46.58,46.62,61978.0,44.7708,44.79,44.742,44.7804,61978.0
2024-02-01 14:00:00,46.63,46.65,46.61,46.64,75877.0,44.79,44.8092,44.7708,44.7996,75877.0
2024-02-01 14:05:00,46.64,46.69,46.63,46.68,67971.0,44.7996,44.8477,44.79,44.8381,67971.0
2024-02-01 14:10:00,46.68,46.68,46.6,46.64,81338.0,44.8381,44.8381,44.7612,44.7996,81338.0
2024-02-01 14:15:00,46.63,46.68,46.62,46.68,61827.0,44.79,44.8381,44.7804,44.8381,61827.0
2024-02-01 14:20:00,46.68,46.71,46.66,46.68,147113.0,44.8381,44.8669,44.8189,44.8381,147113.0
2024-02-01 14:25:00,46.68,46.71,46.67,46.68,81577.0,44.8381,44.8669,44.8285,44.8381,81577.0
2024-02-01 14:30:00,46.68,46.73,46.66,46.66,124422.0,44.8381,44.8861,44.8189,44.8189,124422.0
2024-02-01 14:35:00,46.66,46.7,46.64,46.69,100519.0,44.8189,44.8573,44.7996,44.8477,100519.0
2024-02-01 14:40:00,46.69,46.72,46.67,46.68,90988.0,44.8477,44.8765,44.8285,44.8381,90988.0
2024-02-01 14:45:00,46.68,46.7,46.62,46.64,112991.0,44.8381,44.8573,44.7804,44.7996,112991.0
2024-02-01 14:50:00,46.64,46.69,46.63,46.67,119770.0,44.7996,44.8477,44.79,44.8285,119770.0
2024-02-01 14:55:00,46.67,46.74,46.67,46.73,142210.0,44.8285,44.8957,44.8285,44.8861,142210.0
2024-02-01 15:00:00,46.73,46.8,46.7,46.8,150545.0,44.8861,44.9533,44.8573,44.9533,150545.0
2024-02-01 15:05:00,46.8,46.81,46.74,46.76,158216.0,44.9533,44.9629,44.8957,44.9149,158216.0
2024-02-01 15:10:00,46.76,46.77,46.65,46.68,199921.0,44.9149,44.9245,44.8092,44.8381,199921.0
2024-02-01 15:15:00,46.68,46.76,46.67,46.75,173130.0,44.8381,44.9149,44.8285,44.9053,173130.0
2024-02-01 15:20:00,46.75,46.75,46.67,46.68,208656.0,44.9053,44.9053,44.8285,44.8381,208656.0
2024-02-01 15:25:00,46.68,46.76,46.67,46.75,184704.0,44.8381,44.9149,44.8285,44.9053,184704.0
2024-02-01 15:30:00,46.75,46.76,46.69,46.71,229227.0,44.9053,44.9149,44.8477,44.8669,229227.0
2024-02-01 15:35:00,46.71,46.76,46.7,46.75,234915.0,44.8669,44.9149,44.8573,44.9053,234915.0
2024-02-01 15:40:00,46.75,46.75,46.69,46.7,234768.0,44.9053,44.9053,44.8477,44.8573,234768.0
2024-02-01 15:45:00,46.71,46.75,46.69,46.73,239488.0,44.8669,44.9053,44.8477,44.8861,239488.0
2024-02-01 15:50:00,46.73,46.76,46.7,46.71,459156.0,44.8861,44.9149,44.8573,44.8669,459156.0
2024-02-01 15:55:00,46.71,46.75,46.69,46.73,947096.0,44.8669,44.9053,44.8477,44.8861,947096.0
2024-02-02 09:30:00,45.33,45.82,45.31,45.46,993229.0,43.5413,44.012,43.5221,43.6662,993229.0
2024-02-02 09:35:00,45.46,45.64,45.34,45.52,573578.0,43.6662,43.8391,43.5509,43.7238,573578.0
2024-02-02 09:40:00,45.53,45.62,45.4,45.41,540953.0,43.7334,43.8199,43.6086,43.6182,540953.0
2024-02-02 09:45:00,45.41,45.44,45.08,45.23,529670.0,43.6182,43.647,43.3012,43.4453,529670.0
2024-02-02 09:50:00,45.23,45.31,45.08,45.16,346222.0,43.4453,43.5221,43.3012,43.378,346222.0
2024-02-02 09:55:00,45.16,45.26,44.93,44.93,479274.0,43.378,43.4741,43.1571,43.1571,479274.0
2024-02-02 10:00:00,44.95,45.1,44.93,45.01,332257.0,43.1763,43.3204,43.1571,43.234,332257.0
2024-02-02 10:05:00,45.02,45.07,44.87,44.95,194348.0,43.2436,43.2916,43.0995,43.1763,194348.0
2024-02-02 10:10:00,44.95,45.12,44.94,44.98,201267.0,43.1763,43.3396,43.1667,43.2051,201267.0
2024-02-02 10:15:00,44.99,45.09,44.95,45.07,216676.0,43.2148,43.3108,43.1763,43.2916,216676.0
2024-02-02 10:20:00,45.06,45.14,44.95,45.14,188017.0,43.282,43.3588,43.1763,43.3588,188017.0
2024-02-02 10:25:00,45.14,45.18,45.04,45.1,143654.0,43.3588,43.3973,43.2628,43.3204,143654.0
2024-02-02 10:30:00,45.1,45.18,45.1,45.16,172931.0,43.3204,43.3973,43.3204,43.378,172931.0
2024-02-02 10:35:00,45.16,45.26,45.13,45.25,161147.0,43.378,43.4741,43.3492,43.4645,161147.0
2024-02-02 10:40:00,45.25,45.4,45.24,45.37,195395.0,43.4645,43.6086,43.4549,43.5798,195395.0
2024-02-02 10:45:00,45.37,45.41,45.31,45.33,252769.0,43.5798,43.6182,43.5221,43.5413,252769.0
2024-02-02 10:50:00,45.32,45.32,44.99,45.03,246798.0,43.5317,43.5317,43.2148,43.2532,246798.0
2024-02-02 10:55:00,45.04,45.26,45.03,45.22,199202.0,43.2628,43.4741,43.2532,43.4357,199202.0
2024-02-02 11:00:00,45.23,45.28,45.08,45.11,231541.0,43.4453,43.4933,43.3012,43.33,231541.0
2024-02-02 11:05:00,45.11,45.21,45.1,45.2,158036.0,43.33,43.4261,43.3204,43.4165,158036.0
2024-02-02 11:10:00,45.2,45.21,45.15,45.16,101589.0,43.4165,43.4261,43.3684,43.378,101589.0
2024-02-02 11:15:00,45.16,45.27,45.15,45.26,202303.0,43.378,43.4837,43.3684,43.4741,202303.0
2024-02-02 11:20:00,45.26,45.26,45.11,45.21,148698.0,43.4741,43.4741,43.33,43.4261,148698.0
2024-02-02 11:25:00,45.21,45.23,45.15,45.21,125118.0,43.4261,43.4453,43.3684,43.4261,125118.0
2024-02-02 11:30:00,45.21,45.33,45.21,45.32,93932.0,43.4261,43.5413,43.4261,43.5317,93932.0
2024-02-02 11:35:00,45.32,45.35,45.26,45.34,132666.0,43.5317,43.5605,43.4741,43.5509,132666.0
2024-02-02 11:40:00,45.34,45.39,45.33,45.36,120315.0,43.5509,43.599,43.5413,43.5702,120315.0
2024-02-02 11:45:00,45.36,45.48,45.36,45.45,93864.0,43.5702,43.6854,43.5702,43.6566,93864.0
2024-02-02 11:50:00,45.44,45.46,45.32,45.33,95619.0,43.647,43.6662,43.5317,43.5413,95619.0
2024-02-02 11:55:00,45.32,45.34,45.26,45.27,152904.0,43.5317,43.5509,43.4741,43.4837,152904.0
2024-02-02 12:00:00,45.27,45.28,45.1,45.12,200326.0,43.4837,43.4933,43.3204,43.3396,200326.0
2024-02-02 12:05:00,45.12,45.24,45.1,45.21,216082.0,43.3396,43.4549,43.3204,43.4261,216082.0
2024-02-02 12:10:00,45.22,45.25,45.14,45.15,98885.0,43.4357,43.4645,43.3588,43.3684,98885.0
2024-02-02 12:15:00,45.15,45.16,45.08,45.16,184189.0,43.3684,43.378,43.3012,43.378,184189.0
2024-02-02 12:20:00,45.16,45.19,45.04,45.08,134160.0,43.378,43.4069,43.2628,43.3012,134160.0
2024-02-02 12:25:00,45.07,45.23,45.04,45.22,143873.0,43.2916,43.4453,43.2628,43.4357,143873.0
2024-02-02 12:30:00,45.23,45.24,45.08,45.09,156631.0,43.4453,43.4549,43.3012,43.3108,156631.0
2024-02-02 12:35:00,45.09,45.19,45.09,45.16,196714.0,43.3108,43.4069,43.3108,43.378,196714.0
2024-02-02 12:40:00,45.16,45.18,44.98,44.99,226911.0,43.378,43.3973,43.2051,43.2148,226911.0
2024-02-02 12:45:00,44.98,45.09,44.97,45.04,132837.0,43.2051,43.3108,43.1955,43.2628,132837.0
2024-02-02 12:50:00,45.04,45.05,44.98,45.05,105388.0,43.2628,43.2724,43.2051,43.2724,105388.0
2024-02-02 12:55:00,45.05,45.09,45.01,45.09,119912.0,43.2724,43.3108,43.234,43.3108,119912.0
2024-02-02 13:00:00,45.09,45.17,45.07,45.17,92919.0,43.3108,43.3876,43.2916,43.3876,92919.0
2024-02-02 13:05:00,45.16,45.21,45.13,45.14,286628.0,43.378,43.4261,43.3492,43.3588,286628.0
2024-02-02 13:10:00,45.14,45.19,45.08,45.11,119155.0,43.3588,43.4069,43.3012,43.33,119155.0
2024-02-02 13:15:00,45.12,45.16,45.07,45.15,155473.0,43.3396,43.378,43.2916,43.3684,155473.0
2024-02-02 13:20:00,45.15,45.19,45.1,45.16,142205.0,43.3684,43.4069,43.3204,43.378,142205.0
2024-02-02 13:25:00,45.16,45.16,45.03,45.05,178805.0,43.378,43.378,43.2532,43.2724,178805.0
2024-02-02 13:30:00,45.05,45.06,44.99,45.05,121663.0,43.2724,43.282,43.2148,43.2724,121663.0
2024-02-02 13:35:00,45.05,45.08,44.95,44.98,111274.0,43.2724,43.3012,43.1763,43.2051,111274.0
2024-02-02 13:40:00,44.98,45.01,44.95,44.98,142271.0,43.2051,43.234,43.1763,43.2051,142271.0
2024-02-02 13:45:00,44.98,45.01,44.92,44.98,209094.0,43.2051,43.234,43.1475,43.2051,209094.0
2024-02-02 13:50:00,44.97,45.01,44.89,44.97,153836.0,43.1955,43.234,43.1187,43.1955,153836.0
2024-02-02 13:55:00,44.96,45.0,44.93,45.0,112071.0,43.1859,43.2244,43.1571,43.2244,112071.0
2024-02-02 14:00:00,45.0,45.03,44.98,45.01,145069.0,43.2244,43.2532,43.2051,43.234,145069.0
2024-02-02 14:05:00,45.02,45.14,45.01,45.14,252313.0,43.2436,43.3588,43.234,43.3588,252313.0
2024-02-02 14:10:00,45.14,45.18,45.12,45.15,124052.0,43.3588,43.3973,43.3396,43.3684,124052.0
2024-02-02 14:15:00,45.16,45.18,45.14,45.16,94663.0,43.378,43.3973,43.3588,43.378,94663.0
2024-02-02 14:20:00,45.16,45.25,45.15,45.22,132208.0,43.378,43.4645,43.3684,43.4357,132208.0
2024-02-02 14:25:00,45.22,45.29,45.2,45.29,58432.0,43.4357,43.5029,43.4165,43.5029,58432.0
2024-02-02 14:30:00,45.29,45.37,45.28,45.36,114292.0,43.5029,43.5798,43.4933,43.5702,114292.0
2024-02-02 14:35:00,45.36,45.37,45.32,45.36,81426.0,43.5702,43.5798,43.5317,43.5702,81426.0
2024-02-02 14:40:00,45.36,45.39,45.35,45.38,72659.0,43.5702,43.599,43.5605,43.5894,72659.0
2024-02-02 14:45:00,45.37,45.43,45.34,45.36,132480.0,43.5798,43.6374,43.5509,43.5702,132480.0
2024-02-02 14:50:00,45.36,45.4,45.3,45.32,139905.0,43.5702,43.6086,43.5125,43.5317,139905.0
2024-02-02 14:55:00,45.32,45.36,45.3,45.34,124959.0,43.5317,43.5702,43.5125,43.5509,124959.0
2024-02-02 15:00:00,45.34,45.37,45.26,45.3,165858.0,43.5509,43.5798,43.4741,43.5125,165858.0
2024-02-02 15:05:00,45.3,45.37,45.29,45.36,126219.0,43.5125,43.5798,43.5029,43.5702,126219.0
2024-02-02 15:10:00,45.36,45.38,45.33,45.36,152574.0,43.5702,43.5894,43.5413,43.5702,152574.0
2024-02-02 15:15:00,45.36,45.43,45.35,45.43,144085.0,43.5702,43.6374,43.5605,43.6374,144085.0
2024-02-02 15:20:00,45.43,45.43,45.27,45.3,188200.0,43.6374,43.6374,43.4837,43.5125,188200.0
2024-02-02 15:25:00,45.3,45.41,45.29,45.41,135043.0,43.5125,43.6182,43.5029,43.6182,135043.0
2024-02-02 15:30:00,45.41,45.41,45.29,45.31,234505.0,43.6182,43.6182,43.5029,43.5221,234505.0
2024-02-02 15:35:00,45.3,45.31,45.26,45.27,211325.0,43.5125,43.5221,43.4741,43.4837,211325.0
2024-02-02 15:40:00,45.27,45.27,45.21,45.23,339829.0,43.4837,43.4837,43.4261,43.4453,339829.0
2024-02-02 15:45:00,45.23,45.24,45.17,45.2,344056.0,43.4453,43.4549,43.3876,43.4165,344056.0
2024-02-02 15:50:00,45.19,45.19,45.07,45.09,653790.0,43.4069,43.4069,43.2916,43.3108,653790.0
2024-02-02 15:55:00,45.09,45.13,45.04,45.08,1336777.0,43.3108,43.3492,43.2628,43.3012,1336777.0
2024-02-05 09:30:00,44.91,45.27,44.78,45.1,582855.0,43.1379,43.4837,43.013,43.3204,582855.0
2024-02-05 09:35:00,45.11,45.38,45.1,45.24,179979.0,43.33,43.5894,43.3204,43.4549,179979.0
2024-02-05 09:40:00,45.25,45.28,45.12,45.2,218279.0,43.4645,43.4933,43.3396,43.4165,218279.0
2024-02-05 09:45:00,45.21,45.28,45.19,45.22,186114.0,43.4261,43.4933,43.4069,43.4357,186114.0
2024-02-05 09:50:00,45.22,45.27,45.06,45.12,166835.0,43.4357,43.4837,43.282,43.3396,166835.0
2024-02-05 09:55:00,45.11,45.2,45.1,45.16,95772.0,43.33,43.4165,43.3204,43.378,95772.0
2024-02-05 10:00:00,45.16,45.23,45.08,45.21,236322.0,43.378,43.4453,43.3012,43.4261,236322.0
2024-02-05 10:05:00,45.22,45.26,45.12,45.16,193224.0,43.4357,43.4741,43.3396,43.378,193224.0
2024-02-05 10:10:00,45.16,45.27,45.09,45.11,119826.0,43.378,43.4837,43.3108,43.33,119826.0
2024-02-05 10:15:00,45.11,45.22,45.06,45.19,188524.0,43.33,43.4357,43.282,43.4069,188524.0
2024-02-05 10:20:00,45.19,45.22,45.13,45.2,207283.0,43.4069,43.4357,43.3492,43.4165,207283.0
2024-02-05 10:25:00,45.2,45.28,45.18,45.23,132174.0,43.4165,43.4933,43.3973,43.4453,132174.0
2024-02-05 10:30:00,45.23,45.23,45.14,45.21,121071.0,43.4453,43.4453,43.3588,43.4261,121071.0
2024-02-05 10:35:00,45.2,45.21,45.12,45.2,110157.0,43.4165,43.4261,43.3396,43.4165,110157.0
2024-02-05 10:40:00,45.2,45.25,45.16,45.19,176706.0,43.4165,43.4645,43.378,43.4069,176706.0
2024-02-05 10:45:00,45.19,45.27,45.12,45.14,146445.0,43.4069,43.4837,43.3396,43.3588,146445.0
2024-02-05 10:50:00,45.14,45.19,45.08,45.15,116196.0,43.3588,43.4069,43.3012,43.3684,116196.0
2024-02-05 10:55:00,45.15,45.18,45.12,45.17,176406.0,43.3684,43.3973,43.3396,43.3876,176406.0
2024-02-05 11:00:00,45.16,45.17,45.01,45.01,164346.0,43.378,43.3876,43.234,43.234,164346.0
2024-02-05 11:05:00,45.01,45.17,45.0,45.16,103507.0,43.234,43.3876,43.2244,43.378,103507.0
2024-02-05 11:10:00,45.16,45.23,45.15,45.23,63204.0,43.378,43.4453,43.3684,43.4453,63204.0
2024-02-05 11:15:00,45.23,45.23,45.13,45.15,111841.0,43.4453,43.4453,43.3492,43.3684,111841.0
2024-02-05 11:20:00,45.15,45.17,45.02,45.02,100196.0,43.3684,43.3876,43.2436,43.2436,100196.0
2024-02-05 11:25:00,45.02,45.06,44.98,45.04,118381.0,43.2436,43.282,43.2051,43.2628,118381.0
2024-02-05 11:30:00,45.05,45.07,45.0,45.03,113204.0,43.2724,43.2916,43.2244,43.2532,113204.0
2024-02-05 11:35:00,45.03,45.06,44.99,45.05,59330.0,43.2532,43.282,43.2148,43.2724,59330.0
2024-02-05 11:40:00,45.05,45.06,44.99,45.01,89396.0,43.2724,43.282,43.2148,43.234,89396.0
2024-02-05 11:45:00,45.01,45.03,44.93,44.94,105862.0,43.234,43.2532,43.1571,43.1667,105862.0
2024-02-05 11:50:00,44.93,44.98,44.91,44.94,77534.0,43.1571,43.2051,43.1379,43.1667,77534.0
2024-02-05 11:55:00,44.94,44.94,44.89,44.91,93114.0,43.1667,43.1667,43.1187,43.1379,93114.0
2024-02-05 12:00:00,44.9,44.94,44.87,44.93,73337.0,43.1283,43.1667,43.0995,43.1571,73337.0
2024-02-05 12:05:00,44.93,44.98,44.91,44.98,88788.0,43.1571,43.2051,43.1379,43.2051,88788.0
2024-02-05 12:10:00,44.98,45.05,44.97,45.05,120139.0,43.2051,43.2724,43.1955,43.2724,120139.0
2024-02-05 12:15:00,45.05,45.09,45.02,45.03,98216.0,43.2724,43.3108,43.2436,43.2532,98216.0
2024-02-05 12:20:00,45.03,45.08,45.01,45.05,117463.0,43.2532,43.3012,43.234,43.2724,117463.0
2024-02-05 12:25:00,45.06,45.08,45.03,45.08,64156.0,43.282,43.3012,43.2532,43.3012,64156.0
2024-02-05 12:30:00,45.08,45.1,45.01,45.05,119867.0,43.3012,43.3204,43.234,43.2724,119867.0
2024-02-05 12:35:00,45.05,45.07,45.01,45.03,58055.0,43.2724,43.2916,43.234,43.2532,58055.0
2024-02-05 12:40:00,45.03,45.06,45.0,45.01,78932.0,43.2532,43.282,43.2244,43.234,78932.0
2024-02-05 12:45:00,45.02,45.02,44.97,44.99,80068.0,43.2436,43.2436,43.1955,43.2148,80068.0
2024-02-05 12:50:00,44.98,45.01,44.97,45.0,73568.0,43.2051,43.234,43.1955,43.2244,73568.0
2024-02-05 12:55:00,45.0,45.03,44.98,45.01,52563.0,43.2244,43.2532,43.2051,43.234,52563.0
2024-02-05 13:00:00,45.01,45.02,44.96,44.99,65012.0,43.234,43.2436,43.1859,43.2148,65012.0
2024-02-05 13:05:00,44.98,45.01,44.97,44.99,50202.0,43.2051,43.234,43.1955,43.2148,50202.0
2024-02-05 13:10:00,44.98,45.03,44.96,45.03,57839.0,43.2051,43.2532,43.1859,43.2532,57839.0
2024-02-05 13:15:00,45.04,45.04,45.0,45.03,69507.0,43.2628,43.2628,43.2244,43.2532,69507.0
2024-02-05 13:20:00,45.02,45.03,45.0,45.02,67522.0,43.2436,43.2532,43.2244,43.2436,67522.0
2024-02-05 13:25:00,45.02,45.03,44.94,44.95,142224.0,43.2436,43.2532,43.1667,43.1763,142224.0
2024-02-05 13:30:00,44.94,44.96,44.9,44.95,71482.0,43.1667,43.1859,43.1283,43.1763,71482.0
2024-02-05 13:35:00,44.95,44.97,44.92,44.93,47965.0,43.1763,43.1955,43.1475,43.1571,47965.0
2024-02-05 13:40:00,44.93,45.0,44.92,45.0,55592.0,43.1571,43.2244,43.1475,43.2244,55592.0
2024-02-05 13:45:00,45.0,45.04,45.0,45.02,49491.0,43.2244,43.2628,43.2244,43.2436,49491.0
2024-02-05 13:50:00,45.03,45.05,45.01,45.02,55791.0,43.2532,43.2724,43.234,43.2436,55791.0
2024-02-05 13:55:00,45.03,45.08,45.01,45.07,151942.0,43.2532,43.3012,43.234,43.2916,151942.0
2024-02-05 14:00:00,45.06,45.06,45.01,45.03,87949.0,43.282,43.282,43.234,43.2532,87949.0
2024-02-05 14:05:00,45.03,45.05,45.0,45.02,45954.0,43.2532,43.2724,43.2244,43.2436,45954.0
2024-02-05 14:10:00,45.03,45.05,45.01,45.04,62388.0,43.2532,43.2724,43.234,43.2628,62388.0
2024-02-05 14:15:00,45.05,45.08,45.03,45.05,101687.0,43.2724,43.3012,43.2532,43.2724,101687.0
2024-02-05 14:20:00,45.05,45.07,45.03,45.04,66232.0,43.2724,43.2916,43.2532,43.2628,66232.0
2024-02-05 14:25:00,45.04,45.04,45.02,45.04,53031.0,43.2628,43.2628,43.2436,43.2628,53031.0
2024-02-05 14:30:00,45.04,45.09,45.02,45.07,129476.0,43.2628,43.3108,43.2436,43.2916,129476.0
2024-02-05 14:35:00,45.06,45.08,45.03,45.06,90527.0,43.282,43.3012,43.2532,43.282,90527.0
2024-02-05 14:40:00,45.05,45.08,45.04,45.08,104341.0,43.2724,43.3012,43.2628,43.3012,104341.0
2024-02-05 14:45:00,45.08,45.11,45.07,45.11,69293.0,43.3012,43.33,43.2916,43.33,69293.0
2024-02-05 14:50:00,45.1,45.12,45.06,45.09,116547.0,43.3204,43.3396,43.282,43.3108,116547.0
2024-02-05 14:55:00,45.08,45.09,45.06,45.07,64925.0,43.3012,43.3108,43.282,43.2916,64925.0
2024-02-05 15:00:00,45.07,45.09,45.01,45.02,114820.0,43.2916,43.3108,43.234,43.2436,114820.0
2024-02-05 15:05:00,45.02,45.04,44.97,44.98,70462.0,43.2436,43.2628,43.1955,43.2051,70462.0
2024-02-05 15:10:00,44.98,45.0,44.93,44.94,74480.0,43.2051,43.2244,43.1571,43.1667,74480.0
2024-02-05 15:15:00,44.94,45.0,44.91,45.0,144117.0,43.1667,43.2244,43.1379,43.2244,144117.0
2024-02-05 15:20:00,45.0,45.05,44.98,45.03,135759.0,43.2244,43.2724,43.2051,43.2532,135759.0
2024-02-05 15:25:00,45.04,45.07,45.02,45.05,127621.0,43.2628,43.2916,43.2436,43.2724,127621.0
2024-02-05 15:30:00,45.05,45.11,45.05,45.09,138334.0,43.2724,43.33,43.2724,43.3108,138334.0
2024-02-05 15:35:00,45.09,45.09,45.02,45.03,120148.0,43.3108,43.3108,43.2436,43.2532,120148.0
2024-02-05 15:40:00,45.03,45.04,44.94,44.96,140390.0,43.2532,43.2628,43.1667,43.1859,140390.0
2024-02-05 15:45:00,44.96,45.01,44.93,44.93,138752.0,43.1859,43.234,43.1571,43.1571,138752.0
2024-02-05 15:50:00,44.94,45.0,44.93,44.95,331349.0,43.1667,43.2244,43.1571,43.1763,331349.0
2024-02-05 15:55:00,44.94,44.96,44.84,44.86,647512.0,43.1667,43.1859,43.0707,43.0899,647512.0
2024-02-06 09:30:00,44.94,44.94,44.61,44.75,329900.0,43.1667,43.1667,42.8497,42.9842,329900.0
2024-02-06 09:35:00,44.73,44.86,44.72,44.86,153343.0,42.965,43.0899,42.9554,43.0899,153343.0
2024-02-06 09:40:00,44.86,44.87,44.8,44.83,163223.0,43.0899,43.0995,43.0322,43.0611,163223.0
2024-02-06 09:45:00,44.83,44.87,44.75,44.82,160184.0,43.0611,43.0995,42.9842,43.0515,160184.0
2024-02-06 09:50:00,44.82,44.84,44.72,44.75,247175.0,43.0515,43.0707,42.9554,42.9842,247175.0
2024-02-06 09:55:00,44.73,44.74,44.58,44.59,144163.0,42.965,42.9746,42.8209,42.8305,144163.0
2024-02-06 10:00:00,44.58,44.58,44.46,44.51,342791.0,42.8209,42.8209,42.7057,42.7537,342791.0
2024-02-06 10:05:00,44.52,44.57,44.48,44.5,144569.0,42.7633,42.8113,42.7249,42.7441,144569.0
2024-02-06 10:10:00,44.51,44.51,44.38,44.43,184593.0,42.7537,42.7537,42.6288,42.6768,184593.0
2024-02-06 10:15:00,44.44,44.52,44.37,44.51,324521.0,42.6865,42.7633,42.6192,42.7537,324521.0
2024-02-06 10:20:00,44.5,44.55,44.42,44.46,248414.0,42.7441,42.7921,42.6672,42.7057,248414.0
2024-02-06 10:25:00,44.46,44.51,44.41,44.45,120721.0,42.7057,42.7537,42.6576,42.6961,120721.0
2024-02-06 10:30:00,44.45,44.52,44.43,44.46,169140.0,42.6961,42.7633,42.6768,42.7057,169140.0
2024-02-06 10:35:00,44.47,44.49,44.42,44.48,138842.0,42.7153,42.7345,42.6672,42.7249,138842.0
2024-02-06 10:40:00,44.49,44.5,44.42,44.5,295817.0,42.7345,42.7441,42.6672,42.7441,295817.0
2024-02-06 10:45:00,44.5,44.52,44.42,44.43,176607.0,42.7441,42.7633,42.6672,42.6768,176607.0
2024-02-06 10:50:00,44.42,44.45,44.33,44.4,201514.0,42.6672,42.6961,42.5808,42.648,201514.0
2024-02-06 10:55:00,44.41,44.45,44.38,44.39,202004.0,42.6576,42.6961,42.6288,42.6384,202004.0
2024-02-06 11:00:00,44.39,44.42,44.31,44.38,217943.0,42.6384,42.6672,42.5616,42.6288,217943.0
2024-02-06 11:05:00,44.38,44.42,44.33,44.34,272467.0,42.6288,42.6672,42.5808,42.5904,272467.0
2024-02-06 11:10:00,44.34,44.43,44.33,44.41,267811.0,42.5904,42.6768,42.5808,42.6576,267811.0
2024-02-06 11:15:00,44.41,44.42,44.34,44.34,243935.0,42.6576,42.6672,42.5904,42.5904,243935.0
2024-02-06 11:20:00,44.35,44.42,44.35,44.41,129460.0,42.6,42.6672,42.6,42.6576,129460.0
2024-02-06 11:25:00,44.41,44.42,44.31,44.33,251468.0,42.6576,42.6672,42.5616,42.5808,251468.0
2024-02-06 11:30:00,44.34,44.36,44.24,44.25,137815.0,42.5904,42.6096,42.4943,42.504,137815.0
2024-02-06 11:35:00,44.25,44.3,44.19,44.29,134376.0,42.504,42.552,42.4463,42.5424,134376.0
2024-02-06 11:40:00,44.3,44.41,44.27,44.39,114757.0,42.552,42.6576,42.5232,42.6384,114757.0
2024-02-06 11:45:00,44.38,44.39,44.35,44.36,109157.0,42.6288,42.6384,42.6,42.6096,109157.0
2024-02-06 11:50:00,44.36,44.38,44.3,44.3,156334.0,42.6096,42.6288,42.552,42.552,156334.0
2024-02-06 11:55:00,44.3,44.33,44.28,44.31,125582.0,42.552,42.5808,42.5328,42.5616,125582.0
2024-02-06 12:00:00,44.31,44.38,44.3,44.32,240611.0,42.5616,42.6288,42.552,42.5712,240611.0
2024-02-06 12:05:00,44.33,44.4,44.32,44.39,200958.0,42.5808,42.648,42.5712,42.6384,200958.0
2024-02-06 12:10:00,44.39,44.4,44.35,44.38,120107.0,42.6384,42.648,42.6,42.6288,120107.0
2024-02-06 12:15:00,44.38,44.39,44.35,44.38,139628.0,42.6288,42.6384,42.6,42.6288,139628.0
2024-02-06 12:20:00,44.37,44.37,44.33,44.33,197420.0,42.6192,42.6192,42.5808,42.5808,197420.0
2024-02-06 12:25:00,44.34,44.39,44.32,44.39,233143.0,42.5904,42.6384,42.5712,42.6384,233143.0
2024-02-06 12:30:00,44.39,44.41,44.36,44.4,238885.0,42.6384,42.6576,42.6096,42.648,238885.0
2024-02-06 12:35:00,44.4,44.42,44.37,44.39,98784.0,42.648,42.6672,42.6192,42.6384,98784.0
2024-02-06 12:40:00,44.39,44.41,44.35,44.41,139762.0,42.6384,42.6576,42.6,42.6576,139762.0
2024-02-06 12:45:00,44.4,44.4,44.35,44.4,135692.0,42.648,42.648,42.6,42.648,135692.0
2024-02-06 12:50:00,44.4,44.42,44.39,44.41,166108.0,42.648,42.6672,42.6384,42.6576,166108.0
2024-02-06 12:55:00,44.41,44.45,44.4,44.41,148102.0,42.6576,42.6961,42.648,42.6576,148102.0
2024-02-06 13:00:00,44.41,44.41,44.35,44.39,112311.0,42.6576,42.6576,42.6,42.6384,112311.0
2024-02-06 13:05:00,44.39,44.39,44.31,44.35,148675.0,42.6384,42.6384,42.5616,42.6,148675.0
2024-02-06 13:10:00,44.35,44.35,44.29,44.32,80473.0,42.6,42.6,42.5424,42.5712,80473.0
2024-02-06 13:15:00,44.32,44.35,44.3,44.33,92164.0,42.5712,42.6,42.552,42.5808,92164.0
2024-02-06 13:20:00,44.33,44.34,44.31,44.32,98935.0,42.5808,42.5904,42.5616,42.5712,98935.0
2024-02-06 13:25:00,44.32,44.34,44.31,44.33,88394.0,42.5712,42.5904,42.5616,42.5808,88394.0
2024-02-06 13:30:00,44.33,44.35,44.3,44.33,132894.0,42.5808,42.6,42.552,42.5808,132894.0
2024-02-06 13:35:00,44.32,44.37,44.31,44.36,178442.0,42.5712,42.6192,42.5616,42.6096,178442.0
2024-02-06 13:40:00,44.36,44.43,44.35,44.43,107835.0,42.6096,42.6768,42.6,42.6768,107835.0
2024-02-06 13:45:00,44.43,44.46,44.41,44.46,119298.0,42.6768,42.7057,42.6576,42.7057,119298.0
2024-02-06 13:50:00,44.46,44.47,44.42,44.45,101475.0,42.7057,42.7153,42.6672,42.6961,101475.0
2024-02-06 13:55:00,44.45,44.52,44.41,44.41,441908.0,42.6961,42.7633,42.6576,42.6576,441908.0
2024-02-06 14:00:00,44.42,44.43,44.34,44.36,80438.0,42.6672,42.6768,42.5904,42.6096,80438.0
2024-02-06 14:05:00,44.35,44.36,44.21,44.22,88874.0,42.6,42.6096,42.4655,42.4751,88874.0
2024-02-06 14:10:00,44.22,44.22,44.17,44.19,74258.0,42.4751,42.4751,42.4271,42.4463,74258.0
2024-02-06 14:15:00,44.18,44.22,44.14,44.2,149301.0,42.4367,42.4751,42.3983,42.4559,149301.0
2024-02-06 14:20:00,44.2,44.31,44.18,44.3,125873.0,42.4559,42.5616,42.4367,42.552,125873.0
2024-02-06 14:25:00,44.3,44.3,44.22,44.24,125376.0,42.552,42.552,42.4751,42.4943,125376.0
2024-02-06 14:30:00,44.25,44.27,44.21,44.25,105013.0,42.504,42.5232,42.4655,42.504,105013.0
2024-02-06 14:35:00,44.25,44.26,44.18,44.2,108265.0,42.504,42.5136,42.4367,42.4559,108265.0
2024-02-06 14:40:00,44.2,44.25,44.15,44.25,104809.0,42.4559,42.504,42.4079,42.504,104809.0
2024-02-06 14:45:00,44.25,44.31,44.24,44.31,112041.0,42.504,42.5616,42.4943,42.5616,112041.0
2024-02-06 14:50:00,44.32,44.35,44.31,44.33,83327.0,42.5712,42.6,42.5616,42.5808,83327.0
2024-02-06 14:55:00,44.33,44.35,44.31,44.33,72910.0,42.5808,42.6,42.5616,42.5808,72910.0
2024-02-06 15:00:00,44.33,44.33,44.23,44.25,106146.0,42.5808,42.5808,42.4847,42.504,106146.0
2024-02-06 15:05:00,44.25,44.28,44.22,44.23,95761.0,42.504,42.5328,42.4751,42.4847,95761.0
2024-02-06 15:10:00,44.22,44.29,44.21,44.29,166493.0,42.4751,42.5424,42.4655,42.5424,166493.0
2024-02-06 15:15:00,44.3,44.31,44.26,44.3,162438.0,42.552,42.5616,42.5136,42.552,162438.0
2024-02-06 15:20:00,44.3,44.31,44.24,44.26,120332.0,42.552,42.5616,42.4943,42.5136,120332.0
2024-02-06 15:25:00,44.26,44.29,44.24,44.26,127795.0,42.5136,42.5424,42.4943,42.5136,127795.0
2024-02-06 15:30:00,44.26,44.28,44.24,44.27,156159.0,42.5136,42.5328,42.4943,42.5232,156159.0
2024-02-06 15:35:00,44.27,44.31,44.25,44.3,210243.0,42.5232,42.5616,42.504,42.552,210243.0
2024-02-06 15:40:00,44.3,44.31,44.27,44.27,193356.0,42.552,42.5616,42.5232,42.5232,193356.0
2024-02-06 15:45:00,44.27,44.32,44.26,44.32,230485.0,42.5232,42.5712,42.5136,42.5712,230485.0
2024-02-06 15:50:00,44.31,44.35,44.28,44.33,515934.0,42.5616,42.6,42.5328,42.5808,515934.0
2024-02-06 15:55:00,44.34,44.42,44.32,44.42,881523.0,42.5904,42.6672,42.5712,42.6672,881523.0
2024-02-07 09:30:00,44.57,44.79,44.35,44.41,463593.0,42.8113,43.0226,42.6,42.6576,463593.0
2024-02-07 09:35:00,44.42,44.53,44.33,44.33,187010.0,42.6672,42.7729,42.5808,42.5808,187010.0
2024-02-07 09:40:00,44.34,44.35,44.03,44.04,249219.0,42.5904,42.6,42.2926,42.3022,249219.0
2024-02-07 09:45:00,44.04,44.17,44.03,44.12,452841.0,42.3022,42.4271,42.2926,42.3791,452841.0
2024-02-07 09:50:00,44.12,44.23,43.76,43.77,680440.0,42.3791,42.4847,42.0333,42.0429,680440.0
2024-02-07 09:55:00,43.77,43.98,43.76,43.9,898052.0,42.0429,42.2446,42.0333,42.1678,898052.0
2024-02-07 10:00:00,43.9,43.94,43.76,43.77,279214.0,42.1678,42.2062,42.0333,42.0429,279214.0
2024-02-07 10:05:00,43.77,43.81,43.59,43.6,552368.0,42.0429,42.0813,41.87,41.8796,552368.0
2024-02-07 10:10:00,43.61,43.74,43.59,43.72,268201.0,41.8892,42.0141,41.87,41.9949,268201.0
2024-02-07 10:15:00,43.72,43.87,43.65,43.83,188099.0,41.9949,42.1389,41.9276,42.1005,188099.0
2024-02-07 10:20:00,43.83,43.86,43.58,43.66,353266.0,42.1005,42.1293,41.8604,41.9372,353266.0
2024-02-07 10:25:00,43.66,43.77,43.65,43.74,342254.0,41.9372,42.0429,41.9276,42.0141,342254.0
2024-02-07 10:30:00,43.74,43.8,43.71,43.76,408140.0,42.0141,42.0717,41.9853,42.0333,408140.0
2024-02-07 10:35:00,43.76,43.78,43.67,43.7,192727.0,42.0333,42.0525,41.9468,41.9757,192727.0
2024-02-07 10:40:00,43.71,43.79,43.69,43.77,203097.0,41.9853,42.0621,41.966,42.0429,203097.0
2024-02-07 10:45:00,43.77,43.87,43.72,43.86,228650.0,42.0429,42.1389,41.9949,42.1293,228650.0
2024-02-07 10:50:00,43.87,43.88,43.74,43.76,378318.0,42.1389,42.1486,42.0141,42.0333,378318.0
2024-02-07 10:55:00,43.76,43.79,43.72,43.75,218195.0,42.0333,42.0621,41.9949,42.0237,218195.0
2024-02-07 11:00:00,43.75,43.76,43.71,43.76,175526.0,42.0237,42.0333,41.9853,42.0333,175526.0
2024-02-07 11:05:00,43.76,43.79,43.72,43.73,238902.0,42.0333,42.0621,41.9949,42.0045,238902.0
2024-02-07 11:10:00,43.74,43.79,43.7,43.77,188005.0,42.0141,42.0621,41.9757,42.0429,188005.0
2024-02-07 11:15:00,43.76,43.78,43.68,43.68,162481.0,42.0333,42.0525,41.9564,41.9564,162481.0
2024-02-07 11:20:00,43.68,43.69,43.6,43.61,157984.0,41.9564,41.966,41.8796,41.8892,157984.0
2024-02-07 11:25:00,43.62,43.67,43.58,43.59,180533.0,41.8988,41.9468,41.8604,41.87,180533.0
2024-02-07 11:30:00,43.59,43.64,43.58,43.59,143973.0,41.87,41.918,41.8604,41.87,143973.0
2024-02-07 11:35:00,43.6,43.63,43.56,43.58,213743.0,41.8796,41.9084,41.8412,41.8604,213743.0
2024-02-07 11:40:00,43.58,43.59,43.47,43.5,354460.0,41.8604,41.87,41.7547,41.7835,354460.0
2024-02-07 11:45:00,43.5,43.56,43.47,43.56,268299.0,41.7835,41.8412,41.7547,41.8412,268299.0
2024-02-07 11:50:00,43.55,43.62,43.55,43.61,157330.0,41.8316,41.8988,41.8316,41.8892,157330.0
2024-02-07 11:55:00,43.61,43.64,43.59,43.63,128016.0,41.8892,41.918,41.87,41.9084,128016.0
2024-02-07 12:00:00,43.63,43.64,43.53,43.56,129375.0,41.9084,41.918,41.8124,41.8412,129375.0
2024-02-07 12:05:00,43.56,43.58,43.5,43.51,116799.0,41.8412,41.8604,41.7835,41.7931,116799.0
2024-02-07 12:10:00,43.51,43.53,43.46,43.49,100852.0,41.7931,41.8124,41.7451,41.7739,100852.0
2024-02-07 12:15:00,43.49,43.54,43.48,43.48,131503.0,41.7739,41.822,41.7643,41.7643,131503.0
2024-02-07 12:20:00,43.48,43.49,43.41,43.45,183080.0,41.7643,41.7739,41.6971,41.7355,183080.0
2024-02-07 12:25:00,43.46,43.5,43.41,43.41,289245.0,41.7451,41.7835,41.6971,41.6971,289245.0
2024-02-07 12:30:00,43.41,43.44,43.35,43.38,427489.0,41.6971,41.7259,41.6395,41.6683,427489.0
2024-02-07 12:35:00,43.38,43.42,43.37,43.4,257270.0,41.6683,41.7067,41.6587,41.6875,257270.0
2024-02-07 12:40:00,43.39,43.4,43.34,43.35,153772.0,41.6779,41.6875,41.6299,41.6395,153772.0
2024-02-07 12:45:00,43.34,43.37,43.32,43.37,127036.0,41.6299,41.6587,41.6106,41.6587,127036.0
2024-02-07 12:50:00,43.36,43.4,43.34,43.4,121574.0,41.6491,41.6875,41.6299,41.6875,121574.0
2024-02-07 12:55:00,43.4,43.42,43.38,43.39,191874.0,41.6875,41.7067,41.6683,41.6779,191874.0
2024-02-07 13:00:00,43.39,43.59,43.38,43.45,519229.0,41.6779,41.87,41.6683,41.7355,519229.0
2024-02-07 13:05:00,43.45,43.54,43.45,43.53,125180.0,41.7355,41.822,41.7355,41.8124,125180.0
2024-02-07 13:10:00,43.54,43.65,43.54,43.59,194894.0,41.822,41.9276,41.822,41.87,194894.0
2024-02-07 13:15:00,43.59,43.63,43.53,43.62,302307.0,41.87,41.9084,41.8124,41.8988,302307.0
2024-02-07 13:20:00,43.62,43.65,43.56,43.62,86635.0,41.8988,41.9276,41.8412,41.8988,86635.0
2024-02-07 13:25:00,43.61,43.64,43.56,43.59,159550.0,41.8892,41.918,41.8412,41.87,159550.0
2024-02-07 13:30:00,43.6,43.62,43.55,43.58,103813.0,41.8796,41.8988,41.8316,41.8604,103813.0
2024-02-07 13:35:00,43.58,43.59,43.55,43.56,83957.0,41.8604,41.87,41.8316,41.8412,83957.0
2024-02-07 13:40:00,43.57,43.6,43.51,43.52,368735.0,41.8508,41.8796,41.7931,41.8028,368735.0
2024-02-07 13:45:00,43.52,43.56,43.45,43.45,772756.0,41.8028,41.8412,41.7355,41.7355,772756.0
2024-02-07 13:50:00,43.45,43.46,43.38,43.39,307905.0,41.7355,41.7451,41.6683,41.6779,307905.0
2024-02-07 13:55:00,43.39,43.4,43.34,43.38,157998.0,41.6779,41.6875,41.6299,41.6683,157998.0
2024-02-07 14:00:00,43.38,43.41,43.32,43.33,156493.0,41.6683,41.6971,41.6106,41.6203,156493.0
2024-02-07 14:05:00,43.34,43.34,43.29,43.3,228679.0,41.6299,41.6299,41.5818,41.5914,228679.0
2024-02-07 14:10:00,43.31,43.36,43.3,43.35,211434.0,41.601,41.6491,41.5914,41.6395,211434.0
2024-02-07 14:15:00,43.34,43.36,43.3,43.3,126838.0,41.6299,41.6491,41.5914,41.5914,126838.0
2024-02-07 14:20:00,43.3,43.31,43.26,43.27,127494.0,41.5914,41.601,41.553,41.5626,127494.0
2024-02-07 14:25:00,43.27,43.3,43.23,43.26,116255.0,41.5626,41.5914,41.5242,41.553,116255.0
2024-02-07 14:30:00,43.25,43.27,43.17,43.18,103135.0,41.5434,41.5626,41.4666,41.4762,103135.0
2024-02-07 14:35:00,43.18,43.25,43.17,43.24,196711.0,41.4762,41.5434,41.4666,41.5338,196711.0
2024-02-07 14:40:00,43.23,43.27,43.21,43.22,192964.0,41.5242,41.5626,41.505,41.5146,192964.0
2024-02-07 14:45:00,43.22,43.24,43.19,43.22,144929.0,41.5146,41.5338,41.4858,41.5146,144929.0
2024-02-07 14:50:00,43.21,43.24,43.19,43.22,132612.0,41.505,41.5338,41.4858,41.5146,132612.0
2024-02-07 14:55:00,43.22,43.22,43.1,43.1,330494.0,41.5146,41.5146,41.3993,41.3993,330494.0
2024-02-07 15:00:00,43.1,43.14,43.05,43.11,249813.0,41.3993,41.4377,41.3513,41.4089,249813.0
2024-02-07 15:05:00,43.11,43.12,43.03,43.05,310348.0,41.4089,41.4185,41.3321,41.3513,310348.0
2024-02-07 15:10:00,43.05,43.13,43.04,43.12,516851.0,41.3513,41.4281,41.3417,41.4185,516851.0
2024-02-07 15:15:00,43.12,43.12,43.02,43.02,232963.0,41.4185,41.4185,41.3225,41.3225,232963.0
2024-02-07 15:20:00,43.02,43.13,43.02,43.07,369252.0,41.3225,41.4281,41.3225,41.3705,369252.0
2024-02-07 15:25:00,43.08,43.09,43.04,43.07,297182.0,41.3801,41.3897,41.3417,41.3705,297182.0
2024-02-07 15:30:00,43.08,43.08,42.99,43.0,424986.0,41.3801,41.3801,41.2937,41.3033,424986.0
2024-02-07 15:35:00,42.99,43.02,42.96,42.97,444597.0,41.2937,41.3225,41.2649,41.2745,444597.0
2024-02-07 15:40:00,42.97,42.98,42.91,42.93,381822.0,41.2745,41.2841,41.2168,41.236,381822.0
2024-02-07 15:45:00,42.91,42.93,42.87,42.87,560779.0,41.2168,41.236,41.1784,41.1784,560779.0
2024-02-07 15:50:00,42.88,42.93,42.84,42.91,1149132.0,41.188,41.236,41.1496,41.2168,1149132.0
2024-02-07 15:55:00,42.91,42.91,42.85,42.86,1740339.0,41.2168,41.2168,41.1592,41.1688,1740339.0
2024-02-08 09:30:00,43.01,43.06,42.4,42.52,602310.0,41.3129,41.3609,40.7269,40.8422,602310.0
2024-02-08 09:35:00,42.51,42.54,42.2,42.22,443054.0,40.8326,40.8614,40.5348,40.5541,443054.0
2024-02-08 09:40:00,42.23,42.28,42.12,42.14,360731.0,40.5637,40.6117,40.458,40.4772,360731.0
2024-02-08 09:45:00,42.14,42.16,41.98,42.09,823234.0,40.4772,40.4964,40.3235,40.4292,823234.0
2024-02-08 09:50:00,42.09,42.16,42.06,42.09,721237.0,40.4292,40.4964,40.4004,40.4292,721237.0
2024-02-08 09:55:00,42.08,42.11,42.01,42.09,467792.0,40.4196,40.4484,40.3523,40.4292,467792.0
2024-02-08 10:00:00,42.11,42.13,41.98,42.07,718752.0,40.4484,40.4676,40.3235,40.41,718752.0
2024-02-08 10:05:00,42.07,42.1,41.95,42.02,222511.0,40.41,40.4388,40.2947,40.3619,222511.0
2024-02-08 10:10:00,42.02,42.04,41.95,42.02,263094.0,40.3619,40.3812,40.2947,40.3619,263094.0
2024-02-08 10:15:00,42.02,42.04,41.92,42.0,224641.0,40.3619,40.3812,40.2659,40.3427,224641.0
2024-02-08 10:20:00,42.0,42.0,41.8,41.82,352383.0,40.3427,40.3427,40.1506,40.1698,352383.0
2024-02-08 10:25:00,41.81,41.82,41.68,41.72,287615.0,40.1602,40.1698,40.0354,40.0738,287615.0
2024-02-08 10:30:00,41.72,41.78,41.64,41.66,339544.0,40.0738,40.1314,39.9969,40.0161,339544.0
2024-02-08 10:35:00,41.67,41.7,41.59,41.62,443823.0,40.0258,40.0546,39.9489,39.9777,443823.0
2024-02-08 10:40:00,41.61,41.63,41.43,41.49,573182.0,39.9681,39.9873,39.7952,39.8529,573182.0
2024-02-08 10:45:00,41.48,41.5,41.4,41.48,602260.0,39.8433,39.8625,39.7664,39.8433,602260.0
2024-02-08 10:50:00,41.48,41.57,41.48,41.52,557182.0,39.8433,39.9297,39.8433,39.8817,557182.0
2024-02-08 10:55:00,41.52,41.6,41.5,41.52,596384.0,39.8817,39.9585,39.8625,39.8817,596384.0
2024-02-08 11:00:00,41.52,41.52,41.37,41.38,523142.0,39.8817,39.8817,39.7376,39.7472,523142.0
2024-02-08 11:05:00,41.38,41.46,41.36,41.45,303691.0,39.7472,39.824,39.728,39.8144,303691.0
2024-02-08 11:10:00,41.45,41.52,41.44,41.46,246406.0,39.8144,39.8817,39.8048,39.824,246406.0
2024-02-08 11:15:00,41.46,41.46,41.31,41.31,514920.0,39.824,39.824,39.68,39.68,514920.0
2024-02-08 11:20:00,41.32,41.4,41.31,41.36,522252.0,39.6896,39.7664,39.68,39.728,522252.0
2024-02-08 11:25:00,41.35,41.42,41.33,41.38,574113.0,39.7184,39.7856,39.6992,39.7472,574113.0
2024-02-08 11:30:00,41.38,41.4,41.35,41.39,365255.0,39.7472,39.7664,39.7184,39.7568,365255.0
2024-02-08 11:35:00,41.39,41.39,41.3,41.33,377877.0,39.7568,39.7568,39.6704,39.6992,377877.0
2024-02-08 11:40:00,41.33,41.4,41.33,41.4,427653.0,39.6992,39.7664,39.6992,39.7664,427653.0
2024-02-08 11:45:00,41.4,41.66,41.39,41.65,517122.0,39.7664,40.0161,39.7568,40.0065,517122.0
2024-02-08 11:50:00,41.65,41.68,41.56,41.59,404432.0,40.0065,40.0354,39.9201,39.9489,404432.0
2024-02-08 11:55:00,41.59,41.61,41.56,41.59,374371.0,39.9489,39.9681,39.9201,39.9489,374371.0
2024-02-08 12:00:00,41.59,41.61,41.55,41.59,353326.0,39.9489,39.9681,39.9105,39.9489,353326.0
2024-02-08 12:05:00,41.59,41.59,41.47,41.49,256959.0,39.9489,39.9489,39.8336,39.8529,256959.0
2024-02-08 12:10:00,41.5,41.51,41.44,41.48,220323.0,39.8625,39.8721,39.8048,39.8433,220323.0
2024-02-08 12:15:00,41.48,41.52,41.47,41.5,233047.0,39.8433,39.8817,39.8336,39.8625,233047.0
2024-02-08 12:20:00,41.5,41.52,41.42,41.51,216314.0,39.8625,39.8817,39.7856,39.8721,216314.0
2024-02-08 12:25:00,41.51,41.58,41.48,41.55,265482.0,39.8721,39.9393,39.8433,39.9105,265482.0
2024-02-08 12:30:00,41.55,41.55,41.45,41.47,150373.0,39.9105,39.9105,39.8144,39.8336,150373.0
2024-02-08 12:35:00,41.46,41.46,41.38,41.38,246721.0,39.824,39.824,39.7472,39.7472,246721.0
2024-02-08 12:40:00,41.39,41.61,41.38,41.61,512269.0,39.7568,39.9681,39.7472,39.9681,512269.0
2024-02-08 12:45:00,41.61,41.65,41.47,41.48,402841.0,39.9681,40.0065,39.8336,39.8433,402841.0
2024-02-08 12:50:00,41.48,41.53,41.47,41.53,152239.0,39.8433,39.8913,39.8336,39.8913,152239.0
2024-02-08 12:55:00,41.53,41.55,41.48,41.5,147279.0,39.8913,39.9105,39.8433,39.8625,147279.0
2024-02-08 13:00:00,41.5,41.57,41.47,41.5,349925.0,39.8625,39.9297,39.8336,39.8625,349925.0
2024-02-08 13:05:00,41.5,41.54,41.49,41.5,286403.0,39.8625,39.9009,39.8529,39.8625,286403.0
2024-02-08 13:10:00,41.5,41.51,41.44,41.48,145868.0,39.8625,39.8721,39.8048,39.8433,145868.0
2024-02-08 13:15:00,41.48,41.52,41.47,41.48,264853.0,39.8433,39.8817,39.8336,39.8433,264853.0
2024-02-08 13:20:00,41.48,41.49,41.4,41.4,259063.0,39.8433,39.8529,39.7664,39.7664,259063.0
2024-02-08 13:25:00,41.4,41.42,41.34,41.38,207122.0,39.7664,39.7856,39.7088,39.7472,207122.0
2024-02-08 13:30:00,41.37,41.38,41.32,41.34,230350.0,39.7376,39.7472,39.6896,39.7088,230350.0
2024-02-08 13:35:00,41.34,41.38,41.33,41.35,339908.0,39.7088,39.7472,39.6992,39.7184,339908.0
2024-02-08 13:40:00,41.35,41.39,41.28,41.38,306666.0,39.7184,39.7568,39.6511,39.7472,306666.0
2024-02-08 13:45:00,41.38,41.43,41.27,41.29,332589.0,39.7472,39.7952,39.6415,39.6607,332589.0
2024-02-08 13:50:00,41.28,41.36,41.25,41.34,800006.0,39.6511,39.728,39.6223,39.7088,800006.0
2024-02-08 13:55:00,41.33,41.39,41.25,41.31,544561.0,39.6992,39.7568,39.6223,39.68,544561.0
2024-02-08 14:00:00,41.31,41.34,41.3,41.33,156884.0,39.68,39.7088,39.6704,39.6992,156884.0
2024-02-08 14:05:00,41.33,41.33,41.21,41.31,532270.0,39.6992,39.6992,39.5839,39.68,532270.0
2024-02-08 14:10:00,41.3,41.39,41.3,41.34,181804.0,39.6704,39.7568,39.6704,39.7088,181804.0
2024-02-08 14:15:00,41.34,41.34,41.24,41.26,751855.0,39.7088,39.7088,39.6127,39.6319,751855.0
2024-02-08 14:20:00,41.26,41.26,41.12,41.13,717858.0,39.6319,39.6319,39.4975,39.5071,717858.0
2024-02-08 14:25:00,41.13,41.14,41.05,41.14,588390.0,39.5071,39.5167,39.4302,39.5167,588390.0
2024-02-08 14:30:00,41.14,41.21,41.12,41.19,441760.0,39.5167,39.5839,39.4975,39.5647,441760.0
2024-02-08 14:35:00,41.18,41.24,41.1,41.19,363316.0,39.5551,39.6127,39.4782,39.5647,363316.0
2024-02-08 14:40:00,41.18,41.3,41.16,41.3,322031.0,39.5551,39.6704,39.5359,39.6704,322031.0
2024-02-08 14:45:00,41.3,41.34,41.23,41.27,1047431.0,39.6704,39.7088,39.6031,39.6415,1047431.0
2024-02-08 14:50:00,41.27,41.32,41.25,41.29,647931.0,39.6415,39.6896,39.6223,39.6607,647931.0
2024-02-08 14:55:00,41.3,41.35,41.27,41.27,239111.0,39.6704,39.7184,39.6415,39.6415,239111.0
2024-02-08 15:00:00,41.27,41.32,41.25,41.26,310185.0,39.6415,39.6896,39.6223,39.6319,310185.0
2024-02-08 15:05:00,41.26,41.3,41.17,41.19,242856.0,39.6319,39.6704,39.5455,39.5647,242856.0
2024-02-08 15:10:00,41.19,41.25,41.18,41.23,223063.0,39.5647,39.6223,39.5551,39.6031,223063.0
2024-02-08 15:15:00,41.23,41.26,41.17,41.18,561307.0,39.6031,39.6319,39.5455,39.5551,561307.0
2024-02-08 15:20:00,41.18,41.21,41.17,41.18,419142.0,39.5551,39.5839,39.5455,39.5551,419142.0
2024-02-08 15:25:00,41.18,41.24,41.14,41.23,413129.0,39.5551,39.6127,39.5167,39.6031,413129.0
2024-02-08 15:30:00,41.23,41.28,41.2,41.25,867949.0,39.6031,39.6511,39.5743,39.6223,867949.0
2024-02-08 15:35:00,41.26,41.3,41.23,41.27,491723.0,39.6319,39.6704,39.6031,39.6415,491723.0
2024-02-08 15:40:00,41.27,41.29,41.23,41.25,713368.0,39.6415,39.6607,39.6031,39.6223,713368.0
2024-02-08 15:45:00,41.26,41.28,41.24,41.27,812365.0,39.6319,39.6511,39.6127,39.6415,812365.0
2024-02-08 15:50:00,41.28,41.34,41.26,41.29,1506065.0,39.6511,39.7088,39.6319,39.6607,1506065.0
2024-02-08 15:55:00,41.29,41.34,41.22,41.25,3151638.0,39.6607,39.7088,39.5935,39.6223,3151638.0
2024-02-09 09:30:00,41.51,41.51,41.22,41.41,600073.0,39.8721,39.8721,39.5935,39.776,600073.0
2024-02-09 09:35:00,41.42,41.83,41.41,41.79,264019.0,39.7856,40.1794,39.776,40.141,264019.0
2024-02-09 09:40:00,41.79,41.84,41.68,41.78,250761.0,40.141,40.189,40.0354,40.1314,250761.0
2024-02-09 09:45:00,41.79,41.98,41.78,41.9,388948.0,40.141,40.3235,40.1314,40.2467,388948.0
2024-02-09 09:50:00,41.89,42.02,41.82,42.02,342586.0,40.2371,40.3619,40.1698,40.3619,342586.0
2024-02-09 09:55:00,42.02,42.09,41.98,42.02,252225.0,40.3619,40.4292,40.3235,40.3619,252225.0
2024-02-09 10:00:00,42.02,42.24,41.97,42.23,516973.0,40.3619,40.5733,40.3139,40.5637,516973.0
2024-02-09 10:05:00,42.23,42.24,42.09,42.16,332879.0,40.5637,40.5733,40.4292,40.4964,332879.0
2024-02-09 10:10:00,42.16,42.24,42.07,42.1,664797.0,40.4964,40.5733,40.41,40.4388,664797.0
2024-02-09 10:15:00,42.1,42.1,41.94,42.02,242449.0,40.4388,40.4388,40.2851,40.3619,242449.0
2024-02-09 10:20:00,42.03,42.22,41.99,42.2,366596.0,40.3715,40.5541,40.3331,40.5348,366596.0
2024-02-09 10:25:00,42.21,42.28,42.09,42.11,252045.0,40.5444,40.6117,40.4292,40.4484,252045.0
2024-02-09 10:30:00,42.11,42.12,42.03,42.04,180275.0,40.4484,40.458,40.3715,40.3812,180275.0
2024-02-09 10:35:00,42.04,42.11,42.03,42.09,180590.0,40.3812,40.4484,40.3715,40.4292,180590.0
2024-02-09 10:40:00,42.09,42.11,42.05,42.09,206238.0,40.4292,40.4484,40.3908,40.4292,206238.0
2024-02-09 10:45:00,42.09,42.13,42.07,42.11,183668.0,40.4292,40.4676,40.41,40.4484,183668.0
2024-02-09 10:50:00,42.11,42.11,41.99,42.01,245285.0,40.4484,40.4484,40.3331,40.3523,245285.0
2024-02-09 10:55:00,42.01,42.01,41.96,41.97,305783.0,40.3523,40.3523,40.3043,40.3139,305783.0
2024-02-09 11:00:00,41.97,42.05,41.96,42.02,145986.0,40.3139,40.3908,40.3043,40.3619,145986.0
2024-02-09 11:05:00,42.02,42.03,41.98,41.98,223056.0,40.3619,40.3715,40.3235,40.3235,223056.0
2024-02-09 11:10:00,41.98,42.02,41.96,41.97,142822.0,40.3235,40.3619,40.3043,40.3139,142822.0
2024-02-09 11:15:00,41.97,42.0,41.96,41.97,142424.0,40.3139,40.3427,40.3043,40.3139,142424.0
2024-02-09 11:20:00,41.97,42.11,41.96,42.11,145764.0,40.3139,40.4484,40.3043,40.4484,145764.0
2024-02-09 11:25:00,42.11,42.18,42.1,42.16,150856.0,40.4484,40.5156,40.4388,40.4964,150856.0
2024-02-09 11:30:00,42.15,42.17,42.05,42.05,311734.0,40.4868,40.506,40.3908,40.3908,311734.0
2024-02-09 11:35:00,42.05,42.08,41.97,41.98,112278.0,40.3908,40.4196,40.3139,40.3235,112278.0
2024-02-09 11:40:00,41.98,42.04,41.94,42.03,207909.0,40.3235,40.3812,40.2851,40.3715,207909.0
2024-02-09 11:45:00,42.02,42.03,41.91,41.98,297711.0,40.3619,40.3715,40.2563,40.3235,297711.0
2024-02-09 11:50:00,41.99,42.0,41.91,41.95,242900.0,40.3331,40.3427,40.2563,40.2947,242900.0
2024-02-09 11:55:00,41.95,42.03,41.94,42.0,121571.0,40.2947,40.3715,40.2851,40.3427,121571.0
2024-02-09 12:00:00,42.01,42.02,41.96,41.98,184903.0,40.3523,40.3619,40.3043,40.3235,184903.0
2024-02-09 12:05:00,41.98,41.99,41.94,41.96,162845.0,40.3235,40.3331,40.2851,40.3043,162845.0
2024-02-09 12:10:00,41.97,42.01,41.95,41.97,113562.0,40.3139,40.3523,40.2947,40.3139,113562.0
2024-02-09 12:15:00,41.97,41.98,41.9,41.91,121519.0,40.3139,40.3235,40.2467,40.2563,121519.0
2024-02-09 12:20:00,41.91,41.93,41.85,41.92,283236.0,40.2563,40.2755,40.1987,40.2659,283236.0
2024-02-09 12:25:00,41.92,41.97,41.91,41.95,189826.0,40.2659,40.3139,40.2563,40.2947,189826.0
2024-02-09 12:30:00,41.95,42.02,41.92,41.94,187694.0,40.2947,40.3619,40.2659,40.2851,187694.0
2024-02-09 12:35:00,41.94,41.96,41.89,41.93,162219.0,40.2851,40.3043,40.2371,40.2755,162219.0
2024-02-09 12:40:00,41.94,41.94,41.87,41.91,208349.0,40.2851,40.2851,40.2179,40.2563,208349.0
2024-02-09 12:45:00,41.91,41.91,41.85,41.86,194611.0,40.2563,40.2563,40.1987,40.2083,194611.0
2024-02-09 12:50:00,41.86,41.97,41.84,41.97,187799.0,40.2083,40.3139,40.189,40.3139,187799.0
2024-02-09 12:55:00,41.97,42.05,41.95,42.04,217729.0,40.3139,40.3908,40.2947,40.3812,217729.0
2024-02-09 13:00:00,42.03,42.06,42.0,42.02,218532.0,40.3715,40.4004,40.3427,40.3619,218532.0
2024-02-09 13:05:00,42.02,42.04,41.99,42.02,139782.0,40.3619,40.3812,40.3331,40.3619,139782.0
2024-02-09 13:10:00,42.02,42.05,41.99,42.03,167677.0,40.3619,40.3908,40.3331,40.3715,167677.0
2024-02-09 13:15:00,42.03,42.03,41.99,42.01,160296.0,40.3715,40.3715,40.3331,40.3523,160296.0
2024-02-09 13:20:00,42.02,42.04,42.0,42.04,129313.0,40.3619,40.3812,40.3427,40.3812,129313.0
2024-02-09 13:25:00,42.03,42.06,41.98,41.98,534385.0,40.3715,40.4004,40.3235,40.3235,534385.0
2024-02-09 13:30:00,41.99,42.15,41.98,42.15,840046.0,40.3331,40.4868,40.3235,40.4868,840046.0
2024-02-09 13:35:00,42.15,42.17,42.07,42.08,224240.0,40.4868,40.506,40.41,40.4196,224240.0
2024-02-09 13:40:00,42.08,42.12,42.06,42.1,136800.0,40.4196,40.458,40.4004,40.4388,136800.0
2024-02-09 13:45:00,42.1,42.13,42.08,42.1,189413.0,40.4388,40.4676,40.4196,40.4388,189413.0
2024-02-09 13:50:00,42.1,42.1,41.99,42.0,149944.0,40.4388,40.4388,40.3331,40.3427,149944.0
2024-02-09 13:55:00,42.01,42.07,42.0,42.06,107393.0,40.3523,40.41,40.3427,40.4004,107393.0
2024-02-09 14:00:00,42.05,42.1,42.04,42.09,131179.0,40.3908,40.4388,40.3812,40.4292,131179.0
2024-02-09 14:05:00,42.09,42.1,42.05,42.05,137581.0,40.4292,40.4388,40.3908,40.3908,137581.0
2024-02-09 14:10:00,42.05,42.12,42.03,42.03,261248.0,40.3908,40.458,40.3715,40.3715,261248.0
2024-02-09 14:15:00,42.05,42.1,42.04,42.09,149679.0,40.3908,40.4388,40.3812,40.4292,149679.0
2024-02-09 14:20:00,42.09,42.1,42.0,42.01,188807.0,40.4292,40.4388,40.3427,40.3523,188807.0
2024-02-09 14:25:00,42.01,42.05,42.0,42.01,123756.0,40.3523,40.3908,40.3427,40.3523,123756.0
2024-02-09 14:30:00,42.01,42.03,41.98,42.0,163768.0,40.3523,40.3715,40.3235,40.3427,163768.0
2024-02-09 14:35:00,42.0,42.01,41.97,42.0,104086.0,40.3427,40.3523,40.3139,40.3427,104086.0
2024-02-09 14:40:00,42.0,42.03,41.96,42.02,165503.0,40.3427,40.3715,40.3043,40.3619,165503.0
2024-02-09 14:45:00,42.02,42.05,42.0,42.03,214438.0,40.3619,40.3908,40.3427,40.3715,214438.0
2024-02-09 14:50:00,42.04,42.04,41.97,41.98,158456.0,40.3812,40.3812,40.3139,40.3235,158456.0
2024-02-09 14:55:00,41.98,41.99,41.95,41.96,144722.0,40.3235,40.3331,40.2947,40.3043,144722.0
2024-02-09 15:00:00,41.97,41.97,41.91,41.96,219929.0,40.3139,40.3139,40.2563,40.3043,219929.0
2024-02-09 15:05:00,41.96,42.01,41.92,42.01,215587.0,40.3043,40.3523,40.2659,40.3523,215587.0
2024-02-09 15:10:00,42.01,42.02,41.96,41.98,215373.0,40.3523,40.3619,40.3043,40.3235,215373.0
2024-02-09 15:15:00,41.98,42.01,41.96,41.98,195666.0,40.3235,40.3523,40.3043,40.3235,195666.0
2024-02-09 15:20:00,41.98,42.02,41.96,41.98,226764.0,40.3235,40.3619,40.3043,40.3235,226764.0
2024-02-09 15:25:00,41.99,42.07,41.98,42.05,237891.0,40.3331,40.41,40.3235,40.3908,237891.0
2024-02-09 15:30:00,42.04,42.1,42.03,42.09,236336.0,40.3812,40.4388,40.3715,40.4292,236336.0
2024-02-09 15:35:00,42.09,42.1,42.04,42.05,257112.0,40.4292,40.4388,40.3812,40.3908,257112.0
2024-02-09 15:40:00,42.05,42.06,42.01,42.01,287339.0,40.3908,40.4004,40.3523,40.3523,287339.0
2024-02-09 15:45:00,42.02,42.03,41.97,41.98,243303.0,40.3619,40.3715,40.3139,40.3235,243303.0
2024-02-09 15:50:00,41.98,42.04,41.97,42.04,504189.0,40.3235,40.3812,40.3139,40.3812,504189.0
2024-02-09 15:55:00,42.04,42.09,41.99,42.07,1338620.0,40.3812,40.4292,40.3331,40.41,1338620.0
2024-02-12 09:30:00,41.94,42.27,41.93,42.23,388193.0,40.2851,40.6021,40.2755,40.5637,388193.0
2024-02-12 09:35:00,42.23,42.39,42.21,42.38,375776.0,40.5637,40.7173,40.5444,40.7077,375776.0
2024-02-12 09:40:00,42.39,42.62,42.35,42.59,276853.0,40.7173,40.9383,40.6789,40.9095,276853.0
2024-02-12 09:45:00,42.59,42.87,42.59,42.85,485691.0,40.9095,41.1784,40.9095,41.1592,485691.0
2024-02-12 09:50:00,42.84,42.85,42.74,42.75,390300.0,41.1496,41.1592,41.0535,41.0631,390300.0
2024-02-12 09:55:00,42.75,42.76,42.66,42.68,215334.0,41.0631,41.0727,40.9767,40.9959,215334.0
2024-02-12 10:00:00,42.67,42.71,42.62,42.66,202986.0,40.9863,41.0247,40.9383,40.9767,202986.0
2024-02-12 10:05:00,42.67,42.84,42.64,42.81,204311.0,40.9863,41.1496,40.9575,41.1208,204311.0
2024-02-12 10:10:00,42.8,42.83,42.71,42.71,267602.0,41.1112,41.14,41.0247,41.0247,267602.0
2024-02-12 10:15:00,42.71,42.74,42.65,42.69,216216.0,41.0247,41.0535,40.9671,41.0055,216216.0
2024-02-12 10:20:00,42.69,42.7,42.64,42.66,173244.0,41.0055,41.0151,40.9575,40.9767,173244.0
2024-02-12 10:25:00,42.66,42.66,42.61,42.62,165898.0,40.9767,40.9767,40.9287,40.9383,165898.0
2024-02-12 10:30:00,42.62,42.64,42.55,42.56,190429.0,40.9383,40.9575,40.871,40.8806,190429.0
2024-02-12 10:35:00,42.55,42.59,42.53,42.58,131916.0,40.871,40.9095,40.8518,40.8998,131916.0
2024-02-12 10:40:00,42.58,42.65,42.57,42.63,94526.0,40.8998,40.9671,40.8902,40.9479,94526.0
2024-02-12 10:45:00,42.63,42.66,42.59,42.66,127441.0,40.9479,40.9767,40.9095,40.9767,127441.0
2024-02-12 10:50:00,42.66,42.67,42.65,42.66,126703.0,40.9767,40.9863,40.9671,40.9767,126703.0
2024-02-12 10:55:00,42.66,42.74,42.63,42.73,182492.0,40.9767,41.0535,40.9479,41.0439,182492.0
2024-02-12 11:00:00,42.73,42.73,42.68,42.72,129910.0,41.0439,41.0439,40.9959,41.0343,129910.0
2024-02-12 11:05:00,42.72,42.75,42.7,42.72,95174.0,41.0343,41.0631,41.0151,41.0343,95174.0
2024-02-12 11:10:00,42.71,42.73,42.68,42.7,132270.0,41.0247,41.0439,40.9959,41.0151,132270.0
2024-02-12 11:15:00,42.71,42.71,42.6,42.62,192442.0,41.0247,41.0247,40.9191,40.9383,192442.0
2024-02-12 11:20:00,42.62,42.63,42.58,42.6,161306.0,40.9383,40.9479,40.8998,40.9191,161306.0
2024-02-12 11:25:00,42.59,42.6,42.51,42.52,122939.0,40.9095,40.9191,40.8326,40.8422,122939.0
2024-02-12 11:30:00,42.53,42.6,42.51,42.6,123322.0,40.8518,40.9191,40.8326,40.9191,123322.0
2024-02-12 11:35:00,42.59,42.6,42.53,42.55,53273.0,40.9095,40.9191,40.8518,40.871,53273.0
2024-02-12 11:40:00,42.56,42.67,42.54,42.66,62094.0,40.8806,40.9863,40.8614,40.9767,62094.0
2024-02-12 11:45:00,42.66,42.73,42.63,42.63,176861.0,40.9767,41.0439,40.9479,40.9479,176861.0
2024-02-12 11:50:00,42.63,42.68,42.62,42.62,61324.0,40.9479,40.9959,40.9383,40.9383,61324.0
2024-02-12 11:55:00,42.62,42.63,42.55,42.56,76406.0,40.9383,40.9479,40.871,40.8806,76406.0
2024-02-12 12:00:00,42.56,42.56,42.48,42.5,88690.0,40.8806,40.8806,40.8038,40.823,88690.0
2024-02-12 12:05:00,42.5,42.51,42.39,42.4,164954.0,40.823,40.8326,40.7173,40.7269,164954.0
2024-02-12 12:10:00,42.4,42.45,42.39,42.4,96290.0,40.7269,40.775,40.7173,40.7269,96290.0
2024-02-12 12:15:00,42.4,42.49,42.4,42.48,82897.0,40.7269,40.8134,40.7269,40.8038,82897.0
2024-02-12 12:20:00,42.48,42.52,42.48,42.51,80108.0,40.8038,40.8422,40.8038,40.8326,80108.0
2024-02-12 12:25:00,42.51,42.55,42.47,42.55,76664.0,40.8326,40.871,40.7942,40.871,76664.0
2024-02-12 12:30:00,42.55,42.57,42.47,42.53,137557.0,40.871,40.8902,40.7942,40.8518,137557.0
2024-02-12 12:35:00,42.54,42.55,42.5,42.52,90969.0,40.8614,40.871,40.823,40.8422,90969.0
2024-02-12 12:40:00,42.52,42.54,42.51,42.54,75657.0,40.8422,40.8614,40.8326,40.8614,75657.0
2024-02-12 12:45:00,42.54,42.58,42.52,42.58,112557.0,40.8614,40.8998,40.8422,40.8998,112557.0
2024-02-12 12:50:00,42.57,42.63,42.56,42.63,149526.0,40.8902,40.9479,40.8806,40.9479,149526.0
2024-02-12 12:55:00,42.63,42.66,42.6,42.62,76006.0,40.9479,40.9767,40.9191,40.9383,76006.0
2024-02-12 13:00:00,42.62,42.67,42.61,42.67,221792.0,40.9383,40.9863,40.9287,40.9863,221792.0
2024-02-12 13:05:00,42.66,42.72,42.66,42.7,258460.0,40.9767,41.0343,40.9767,41.0151,258460.0
2024-02-12 13:10:00,42.7,42.72,42.68,42.71,91592.0,41.0151,41.0343,40.9959,41.0247,91592.0
2024-02-12 13:15:00,42.71,42.72,42.67,42.69,174560.0,41.0247,41.0343,40.9863,41.0055,174560.0
2024-02-12 13:20:00,42.69,42.69,42.67,42.68,93732.0,41.0055,41.0055,40.9863,40.9959,93732.0
2024-02-12 13:25:00,42.68,42.69,42.65,42.66,89313.0,40.9959,41.0055,40.9671,40.9767,89313.0
2024-02-12 13:30:00,42.66,42.73,42.66,42.72,97810.0,40.9767,41.0439,40.9767,41.0343,97810.0
2024-02-12 13:35:00,42.72,42.78,42.7,42.76,206989.0,41.0343,41.092,41.0151,41.0727,206989.0
2024-02-12 13:40:00,42.77,42.78,42.67,42.69,220966.0,41.0823,41.092,40.9863,41.0055,220966.0
2024-02-12 13:45:00,42.69,42.76,42.68,42.76,143613.0,41.0055,41.0727,40.9959,41.0727,143613.0
2024-02-12 13:50:00,42.77,42.86,42.76,42.86,241575.0,41.0823,41.1688,41.0727,41.1688,241575.0
2024-02-12 13:55:00,42.86,42.88,42.84,42.87,136197.0,41.1688,41.188,41.1496,41.1784,136197.0
2024-02-12 14:00:00,42.87,42.92,42.86,42.89,224036.0,41.1784,41.2264,41.1688,41.1976,224036.0
2024-02-12 14:05:00,42.9,42.91,42.87,42.87,133884.0,41.2072,41.2168,41.1784,41.1784,133884.0
2024-02-12 14:10:00,42.88,42.92,42.87,42.91,117747.0,41.188,41.2264,41.1784,41.2168,117747.0
2024-02-12 14:15:00,42.91,42.95,42.9,42.91,253432.0,41.2168,41.2552,41.2072,41.2168,253432.0
2024-02-12 14:20:00,42.91,42.99,42.91,42.97,163846.0,41.2168,41.2937,41.2168,41.2745,163846.0
2024-02-12 14:25:00,42.97,42.98,42.95,42.98,145787.0,41.2745,41.2841,41.2552,41.2841,145787.0
2024-02-12 14:30:00,42.98,42.99,42.95,42.96,108937.0,41.2841,41.2937,41.2552,41.2649,108937.0
2024-02-12 14:35:00,42.96,42.97,42.91,42.93,113797.0,41.2649,41.2745,41.2168,41.236,113797.0
2024-02-12 14:40:00,42.93,42.94,42.9,42.93,120699.0,41.236,41.2456,41.2072,41.236,120699.0
2024-02-12 14:45:00,42.93,42.93,42.9,42.92,123451.0,41.236,41.236,41.2072,41.2264,123451.0
2024-02-12 14:50:00,42.91,42.92,42.84,42.84,169592.0,41.2168,41.2264,41.1496,41.1496,169592.0
2024-02-12 14:55:00,42.85,42.88,42.83,42.88,62405.0,41.1592,41.188,41.14,41.188,62405.0
2024-02-12 15:00:00,42.88,42.89,42.85,42.87,244259.0,41.188,41.1976,41.1592,41.1784,244259.0
2024-02-12 15:05:00,42.87,42.89,42.79,42.84,257017.0,41.1784,41.1976,41.1016,41.1496,257017.0
2024-02-12 15:10:00,42.84,42.88,42.83,42.86,329273.0,41.1496,41.188,41.14,41.1688,329273.0
2024-02-12 15:15:00,42.86,42.91,42.84,42.9,133929.0,41.1688,41.2168,41.1496,41.2072,133929.0
2024-02-12 15:20:00,42.9,42.9,42.79,42.8,230668.0,41.2072,41.2072,41.1016,41.1112,230668.0
2024-02-12 15:25:00,42.79,42.83,42.77,42.82,199178.0,41.1016,41.14,41.0823,41.1304,199178.0
2024-02-12 15:30:00,42.82,42.83,42.79,42.8,208884.0,41.1304,41.14,41.1016,41.1112,208884.0
2024-02-12 15:35:00,42.8,42.8,42.75,42.77,293685.0,41.1112,41.1112,41.0631,41.0823,293685.0
2024-02-12 15:40:00,42.76,42.78,42.72,42.75,289631.0,41.0727,41.092,41.0343,41.0631,289631.0
2024-02-12 15:45:00,42.75,42.78,42.69,42.77,389633.0,41.0631,41.092,41.0055,41.0823,389633.0
2024-02-12 15:50:00,42.76,42.79,42.64,42.66,695404.0,41.0727,41.1016,40.9575,40.9767,695404.0
2024-02-12 15:55:00,42.66,42.66,42.57,42.61,1904197.0,40.9767,40.9767,40.8902,40.9287,1904197.0
2024-02-13 09:30:00,42.48,42.55,42.07,42.12,682078.0,40.8038,40.871,40.41,40.458,682078.0
2024-02-13 09:35:00,42.13,42.35,41.99,42.01,241990.0,40.4676,40.6789,40.3331,40.3523,241990.0
2024-02-13 09:40:00,42.01,42.03,41.88,41.91,195617.0,40.3523,40.3715,40.2275,40.2563,195617.0
2024-02-13 09:45:00,41.91,42.04,41.81,41.89,275264.0,40.2563,40.3812,40.1602,40.2371,275264.0
2024-02-13 09:50:00,41.9,42.06,41.89,42.05,279368.0,40.2467,40.4004,40.2371,40.3908,279368.0
2024-02-13 09:55:00,42.08,42.11,41.97,41.98,251105.0,40.4196,40.4484,40.3139,40.3235,251105.0
2024-02-13 10:00:00,41.97,42.24,41.87,42.23,227735.0,40.3139,40.5733,40.2179,40.5637,227735.0
2024-02-13 10:05:00,42.23,42.23,42.15,42.16,162007.0,40.5637,40.5637,40.4868,40.4964,162007.0
2024-02-13 10:10:00,42.16,42.17,42.08,42.14,189639.0,40.4964,40.506,40.4196,40.4772,189639.0
2024-02-13 10:15:00,42.14,42.19,42.1,42.16,212179.0,40.4772,40.5252,40.4388,40.4964,212179.0
2024-02-13 10:20:00,42.16,42.27,42.08,42.1,309997.0,40.4964,40.6021,40.4196,40.4388,309997.0
2024-02-13 10:25:00,42.11,42.19,42.09,42.14,228128.0,40.4484,40.5252,40.4292,40.4772,228128.0
2024-02-13 10:30:00,42.14,42.16,42.06,42.06,254788.0,40.4772,40.4964,40.4004,40.4004,254788.0
2024-02-13 10:35:00,42.06,42.07,41.92,41.94,171774.0,40.4004,40.41,40.2659,40.2851,171774.0
2024-02-13 10:40:00,41.93,42.0,41.93,41.94,233454.0,40.2755,40.3427,40.2755,40.2851,233454.0
2024-02-13 10:45:00,41.94,41.97,41.86,41.86,352100.0,40.2851,40.3139,40.2083,40.2083,352100.0
2024-02-13 10:50:00,41.87,41.88,41.68,41.72,642807.0,40.2179,40.2275,40.0354,40.0738,642807.0
2024-02-13 10:55:00,41.72,41.81,41.66,41.75,513675.0,40.0738,40.1602,40.0161,40.1026,513675.0
2024-02-13 11:00:00,41.75,41.76,41.59,41.59,258122.0,40.1026,40.1122,39.9489,39.9489,258122.0
2024-02-13 11:05:00,41.59,41.67,41.5,41.66,291403.0,39.9489,40.0258,39.8625,40.0161,291403.0
2024-02-13 11:10:00,41.66,41.75,41.65,41.69,209414.0,40.0161,40.1026,40.0065,40.045,209414.0
2024-02-13 11:15:00,41.68,41.74,41.65,41.74,160591.0,40.0354,40.093,40.0065,40.093,160591.0
2024-02-13 11:20:00,41.74,41.77,41.69,41.7,134692.0,40.093,40.1218,40.045,40.0546,134692.0
2024-02-13 11:25:00,41.7,41.78,41.69,41.71,145619.0,40.0546,40.1314,40.045,40.0642,145619.0
2024-02-13 11:30:00,41.72,41.77,41.68,41.73,131326.0,40.0738,40.1218,40.0354,40.0834,131326.0
2024-02-13 11:35:00,41.73,41.8,41.71,41.8,101155.0,40.0834,40.1506,40.0642,40.1506,101155.0
2024-02-13 11:40:00,41.8,41.86,41.79,41.79,174957.0,40.1506,40.2083,40.141,40.141,174957.0
2024-02-13 11:45:00,41.8,41.8,41.68,41.69,220561.0,40.1506,40.1506,40.0354,40.045,220561.0
2024-02-13 11:50:00,41.68,41.73,41.66,41.7,152850.0,40.0354,40.0834,40.0161,40.0546,152850.0
2024-02-13 11:55:00,41.71,41.78,41.68,41.77,113123.0,40.0642,40.1314,40.0354,40.1218,113123.0
2024-02-13 12:00:00,41.77,41.8,41.74,41.75,131108.0,40.1218,40.1506,40.093,40.1026,131108.0
2024-02-13 12:05:00,41.74,41.79,41.72,41.79,80214.0,40.093,40.141,40.0738,40.141,80214.0
2024-02-13 12:10:00,41.79,41.8,41.76,41.79,81388.0,40.141,40.1506,40.1122,40.141,81388.0
2024-02-13 12:15:00,41.79,41.79,41.73,41.75,73350.0,40.141,40.141,40.0834,40.1026,73350.0
2024-02-13 12:20:00,41.76,41.8,41.73,41.77,157160.0,40.1122,40.1506,40.0834,40.1218,157160.0
2024-02-13 12:25:00,41.77,41.8,41.74,41.79,84001.0,40.1218,40.1506,40.093,40.141,84001.0
2024-02-13 12:30:00,41.79,41.81,41.76,41.8,93148.0,40.141,40.1602,40.1122,40.1506,93148.0
2024-02-13 12:35:00,41.8,41.83,41.78,41.82,62651.0,40.1506,40.1794,40.1314,40.1698,62651.0
2024-02-13 12:40:00,41.83,41.83,41.77,41.82,89020.0,40.1794,40.1794,40.1218,40.1698,89020.0
2024-02-13 12:45:00,41.82,41.82,41.78,41.82,118051.0,40.1698,40.1698,40.1314,40.1698,118051.0
2024-02-13 12:50:00,41.81,41.81,41.72,41.75,127319.0,40.1602,40.1602,40.0738,40.1026,127319.0
2024-02-13 12:55:00,41.74,41.76,41.71,41.73,189760.0,40.093,40.1122,40.0642,40.0834,189760.0
2024-02-13 13:00:00,41.73,41.75,41.71,41.72,131426.0,40.0834,40.1026,40.0642,40.0738,131426.0
2024-02-13 13:05:00,41.73,41.77,41.71,41.73,247863.0,40.0834,40.1218,40.0642,40.0834,247863.0
2024-02-13 13:10:00,41.73,41.82,41.68,41.81,155641.0,40.0834,40.1698,40.0354,40.1602,155641.0
2024-02-13 13:15:00,41.81,41.81,41.76,41.77,88219.0,40.1602,40.1602,40.1122,40.1218,88219.0
2024-02-13 13:20:00,41.77,41.8,41.76,41.77,78630.0,40.1218,40.1506,40.1122,40.1218,78630.0
2024-02-13 13:25:00,41.76,41.8,41.75,41.8,174096.0,40.1122,40.1506,40.1026,40.1506,174096.0
2024-02-13 13:30:00,41.79,41.8,41.73,41.76,125819.0,40.141,40.1506,40.0834,40.1122,125819.0
2024-02-13 13:35:00,41.76,41.77,41.7,41.73,86863.0,40.1122,40.1218,40.0546,40.0834,86863.0
2024-02-13 13:40:00,41.72,41.75,41.7,41.75,70174.0,40.0738,40.1026,40.0546,40.1026,70174.0
2024-02-13 13:45:00,41.74,41.76,41.7,41.72,141610.0,40.093,40.1122,40.0546,40.0738,141610.0
2024-02-13 13:50:00,41.72,41.73,41.67,41.71,131025.0,40.0738,40.0834,40.0258,40.0642,131025.0
2024-02-13 13:55:00,41.71,41.72,41.67,41.71,107032.0,40.0642,40.0738,40.0258,40.0642,107032.0
2024-02-13 14:00:00,41.7,41.71,41.62,41.64,110884.0,40.0546,40.0642,39.9777,39.9969,110884.0
2024-02-13 14:05:00,41.64,41.65,41.59,41.59,150705.0,39.9969,40.0065,39.9489,39.9489,150705.0
2024-02-13 14:10:00,41.59,41.6,41.55,41.58,251905.0,39.9489,39.9585,39.9105,39.9393,251905.0
2024-02-13 14:15:00,41.58,41.65,41.55,41.56,139062.0,39.9393,40.0065,39.9105,39.9201,139062.0
2024-02-13 14:20:00,41.56,41.58,41.51,41.56,159802.0,39.9201,39.9393,39.8721,39.9201,159802.0
2024-02-13 14:25:00,41.56,41.6,41.54,41.58,98304.0,39.9201,39.9585,39.9009,39.9393,98304.0
2024-02-13 14:30:00,41.58,41.61,41.57,41.59,108351.0,39.9393,39.9681,39.9297,39.9489,108351.0
2024-02-13 14:35:00,41.59,41.62,41.57,41.61,95386.0,39.9489,39.9777,39.9297,39.9681,95386.0
2024-02-13 14:40:00,41.61,41.66,41.6,41.61,119486.0,39.9681,40.0161,39.9585,39.9681,119486.0
2024-02-13 14:45:00,41.61,41.65,41.58,41.6,157769.0,39.9681,40.0065,39.9393,39.9585,157769.0
2024-02-13 14:50:00,41.61,41.62,41.54,41.54,143561.0,39.9681,39.9777,39.9009,39.9009,143561.0
2024-02-13 14:55:00,41.54,41.59,41.52,41.55,164971.0,39.9009,39.9489,39.8817,39.9105,164971.0
2024-02-13 15:00:00,41.55,41.61,41.55,41.59,141732.0,39.9105,39.9681,39.9105,39.9489,141732.0
2024-02-13 15:05:00,41.59,41.61,41.56,41.59,156054.0,39.9489,39.9681,39.9201,39.9489,156054.0
2024-02-13 15:10:00,41.59,41.61,41.54,41.58,176793.0,39.9489,39.9681,39.9009,39.9393,176793.0
2024-02-13 15:15:00,41.58,41.59,41.55,41.58,158509.0,39.9393,39.9489,39.9105,39.9393,158509.0
2024-02-13 15:20:00,41.58,41.62,41.56,41.59,207401.0,39.9393,39.9777,39.9201,39.9489,207401.0
2024-02-13 15:25:00,41.59,41.61,41.55,41.61,211417.0,39.9489,39.9681,39.9105,39.9681,211417.0
2024-02-13 15:30:00,41.6,41.66,41.57,41.66,294692.0,39.9585,40.0161,39.9297,40.0161,294692.0
2024-02-13 15:35:00,41.66,41.66,41.62,41.63,267940.0,40.0161,40.0161,39.9777,39.9873,267940.0
2024-02-13 15:40:00,41.63,41.69,41.61,41.64,314304.0,39.9873,40.045,39.9681,39.9969,314304.0
2024-02-13 15:45:00,41.64,41.7,41.63,41.7,465146.0,39.9969,40.0546,39.9873,40.0546,465146.0
2024-02-13 15:50:00,41.7,41.78,41.69,41.75,577332.0,40.0546,40.1314,40.045,40.1026,577332.0
2024-02-13 15:55:00,41.74,41.86,41.73,41.85,985813.0,40.093,40.2083,40.0834,40.1987,985813.0
2024-02-14 09:30:00,42.04,42.09,41.85,41.88,381418.0,40.3812,40.4292,40.1987,40.2275,381418.0
2024-02-14 09:35:00,41.88,42.03,41.86,42.0,178282.0,40.2275,40.3715,40.2083,40.3427,178282.0
2024-02-14 09:40:00,42.0,42.04,41.94,41.96,186296.0,40.3427,40.3812,40.2851,40.3043,186296.0
2024-02-14 09:45:00,41.96,41.96,41.81,41.83,153364.0,40.3043,40.3043,40.1602,40.1794,153364.0
2024-02-14 09:50:00,41.83,41.89,41.81,41.82,145575.0,40.1794,40.2371,40.1602,40.1698,145575.0
2024-02-14 09:55:00,41.82,41.85,41.73,41.83,192472.0,40.1698,40.1987,40.0834,40.1794,192472.0
2024-02-14 10:00:00,41.82,42.01,41.79,41.99,128852.0,40.1698,40.3523,40.141,40.3331,128852.0
2024-02-14 10:05:00,41.99,42.0,41.94,41.97,123889.0,40.3331,40.3427,40.2851,40.3139,123889.0
2024-02-14 10:10:00,41.97,42.01,41.93,41.97,111467.0,40.3139,40.3523,40.2755,40.3139,111467.0
2024-02-14 10:15:00,41.97,42.01,41.95,42.0,174343.0,40.3139,40.3523,40.2947,40.3427,174343.0
2024-02-14 10:20:00,42.0,42.02,41.98,42.0,158132.0,40.3427,40.3619,40.3235,40.3427,158132.0
2024-02-14 10:25:00,42.0,42.01,41.91,41.93,180809.0,40.3427,40.3523,40.2563,40.2755,180809.0
2024-02-14 10:30:00,41.93,41.95,41.9,41.91,88828.0,40.2755,40.2947,40.2467,40.2563,88828.0
2024-02-14 10:35:00,41.91,41.94,41.9,41.92,104836.0,40.2563,40.2851,40.2467,40.2659,104836.0
2024-02-14 10:40:00,41.93,41.99,41.9,41.98,106521.0,40.2755,40.3331,40.2467,40.3235,106521.0
2024-02-14 10:45:00,41.98,42.03,41.96,42.01,190106.0,40.3235,40.3715,40.3043,40.3523,190106.0
2024-02-14 10:50:00,42.01,42.01,41.93,41.95,129166.0,40.3523,40.3523,40.2755,40.2947,129166.0
2024-02-14 10:55:00,41.95,41.99,41.93,41.97,75479.0,40.2947,40.3331,40.2755,40.3139,75479.0
2024-02-14 11:00:00,41.96,41.96,41.88,41.89,149291.0,40.3043,40.3043,40.2275,40.2371,149291.0
2024-02-14 11:05:00,41.89,41.96,41.88,41.95,119187.0,40.2371,40.3043,40.2275,40.2947,119187.0
2024-02-14 11:10:00,41.95,42.07,41.94,42.05,94381.0,40.2947,40.41,40.2851,40.3908,94381.0
2024-02-14 11:15:00,42.05,42.13,42.04,42.1,146287.0,40.3908,40.4676,40.3812,40.4388,146287.0
2024-02-14 11:20:00,42.09,42.09,42.0,42.02,134568.0,40.4292,40.4292,40.3427,40.3619,134568.0
2024-02-14 11:25:00,42.02,42.04,41.96,41.97,85511.0,40.3619,40.3812,40.3043,40.3139,85511.0
2024-02-14 11:30:00,41.97,41.99,41.95,41.97,80931.0,40.3139,40.3331,40.2947,40.3139,80931.0
2024-02-14 11:35:00,41.96,42.0,41.96,41.98,95303.0,40.3043,40.3427,40.3043,40.3235,95303.0
2024-02-14 11:40:00,41.98,42.0,41.92,41.93,113971.0,40.3235,40.3427,40.2659,40.2755,113971.0
2024-02-14 11:45:00,41.93,42.01,41.92,42.0,67457.0,40.2755,40.3523,40.2659,40.3427,67457.0
2024-02-14 11:50:00,42.01,42.04,41.99,42.02,84999.0,40.3523,40.3812,40.3331,40.3619,84999.0
2024-02-14 11:55:00,42.01,42.01,41.94,41.95,97975.0,40.3523,40.3523,40.2851,40.2947,97975.0
2024-02-14 12:00:00,41.94,41.95,41.9,41.93,100652.0,40.2851,40.2947,40.2467,40.2755,100652.0
2024-02-14 12:05:00,41.92,41.94,41.89,41.93,94302.0,40.2659,40.2851,40.2371,40.2755,94302.0
2024-02-14 12:10:00,41.92,41.98,41.92,41.97,61210.0,40.2659,40.3235,40.2659,40.3139,61210.0
2024-02-14 12:15:00,41.96,41.99,41.94,41.95,113086.0,40.3043,40.3331,40.2851,40.2947,113086.0
2024-02-14 12:20:00,41.95,41.96,41.92,41.95,157477.0,40.2947,40.3043,40.2659,40.2947,157477.0
2024-02-14 12:25:00,41.94,41.96,41.93,41.96,93727.0,40.2851,40.3043,40.2755,40.3043,93727.0
2024-02-14 12:30:00,41.96,41.99,41.94,41.98,156998.0,40.3043,40.3331,40.2851,40.3235,156998.0
2024-02-14 12:35:00,41.97,41.98,41.95,41.95,74828.0,40.3139,40.3235,40.2947,40.2947,74828.0
2024-02-14 12:40:00,41.96,41.96,41.91,41.94,134266.0,40.3043,40.3043,40.2563,40.2851,134266.0
2024-02-14 12:45:00,41.93,41.95,41.92,41.94,42684.0,40.2755,40.2947,40.2659,40.2851,42684.0
2024-02-14 12:50:00,41.93,41.95,41.89,41.91,87238.0,40.2755,40.2947,40.2371,40.2563,87238.0
2024-02-14 12:55:00,41.91,41.92,41.85,41.86,62692.0,40.2563,40.2659,40.1987,40.2083,62692.0
2024-02-14 13:00:00,41.86,41.87,41.78,41.81,111027.0,40.2083,40.2179,40.1314,40.1602,111027.0
2024-02-14 13:05:00,41.8,41.83,41.79,41.82,60802.0,40.1506,40.1794,40.141,40.1698,60802.0
2024-02-14 13:10:00,41.82,41.82,41.76,41.77,88888.0,40.1698,40.1698,40.1122,40.1218,88888.0
2024-02-14 13:15:00,41.77,41.84,41.76,41.79,98519.0,40.1218,40.189,40.1122,40.141,98519.0
2024-02-14 13:20:00,41.8,41.83,41.78,41.8,56877.0,40.1506,40.1794,40.1314,40.1506,56877.0
2024-02-14 13:25:00,41.8,41.83,41.79,41.83,78755.0,40.1506,40.1794,40.141,40.1794,78755.0
2024-02-14 13:30:00,41.84,41.85,41.8,41.84,100854.0,40.189,40.1987,40.1506,40.189,100854.0
2024-02-14 13:35:00,41.85,41.97,41.84,41.9,84132.0,40.1987,40.3139,40.189,40.2467,84132.0
2024-02-14 13:40:00,41.9,41.9,41.84,41.84,86314.0,40.2467,40.2467,40.189,40.189,86314.0
2024-02-14 13:45:00,41.85,41.87,41.83,41.86,439276.0,40.1987,40.2179,40.1794,40.2083,439276.0
2024-02-14 13:50:00,41.86,41.86,41.78,41.8,250392.0,40.2083,40.2083,40.1314,40.1506,250392.0
2024-02-14 13:55:00,41.8,41.81,41.75,41.77,80160.0,40.1506,40.1602,40.1026,40.1218,80160.0
2024-02-14 14:00:00,41.76,41.77,41.72,41.72,154704.0,40.1122,40.1218,40.0738,40.0738,154704.0
2024-02-14 14:05:00,41.72,41.75,41.68,41.73,207495.0,40.0738,40.1026,40.0354,40.0834,207495.0
2024-02-14 14:10:00,41.74,41.79,41.73,41.78,58760.0,40.093,40.141,40.0834,40.1314,58760.0
2024-02-14 14:15:00,41.78,41.82,41.78,41.78,80358.0,40.1314,40.1698,40.1314,40.1314,80358.0
2024-02-14 14:20:00,41.78,41.93,41.78,41.91,240389.0,40.1314,40.2755,40.1314,40.2563,240389.0
2024-02-14 14:25:00,41.91,41.95,41.9,41.94,53141.0,40.2563,40.2947,40.2467,40.2851,53141.0
2024-02-14 14:30:00,41.94,41.95,41.89,41.91,114688.0,40.2851,40.2947,40.2371,40.2563,114688.0
2024-02-14 14:35:00,41.91,41.96,41.89,41.95,80441.0,40.2563,40.3043,40.2371,40.2947,80441.0
2024-02-14 14:40:00,41.94,41.96,41.93,41.94,52826.0,40.2851,40.3043,40.2755,40.2851,52826.0
2024-02-14 14:45:00,41.95,41.97,41.94,41.97,89146.0,40.2947,40.3139,40.2851,40.3139,89146.0
2024-02-14 14:50:00,41.97,41.97,41.9,41.94,181882.0,40.3139,40.3139,40.2467,40.2851,181882.0
2024-02-14 14:55:00,41.94,41.99,41.92,41.99,68316.0,40.2851,40.3331,40.2659,40.3331,68316.0
2024-02-14 15:00:00,41.98,42.01,41.95,41.98,113647.0,40.3235,40.3523,40.2947,40.3235,113647.0
2024-02-14 15:05:00,41.98,42.05,41.97,42.04,102430.0,40.3235,40.3908,40.3139,40.3812,102430.0
2024-02-14 15:10:00,42.04,42.06,42.01,42.05,177274.0,40.3812,40.4004,40.3523,40.3908,177274.0
2024-02-14 15:15:00,42.05,42.08,42.05,42.07,119036.0,40.3908,40.4196,40.3908,40.41,119036.0
2024-02-14 15:20:00,42.07,42.12,42.06,42.11,146893.0,40.41,40.458,40.4004,40.4484,146893.0
2024-02-14 15:25:00,42.11,42.12,42.07,42.08,149998.0,40.4484,40.458,40.41,40.4196,149998.0
2024-02-14 15:30:00,42.08,42.08,41.97,42.0,232260.0,40.4196,40.4196,40.3139,40.3427,232260.0
2024-02-14 15:35:00,41.99,42.01,41.94,41.98,348805.0,40.3331,40.3523,40.2851,40.3235,348805.0
2024-02-14 15:40:00,41.99,41.99,41.94,41.96,160030.0,40.3331,40.3331,40.2851,40.3043,160030.0
2024-02-14 15:45:00,41.95,42.0,41.94,42.0,265923.0,40.2947,40.3427,40.2851,40.3427,265923.0
2024-02-14 15:50:00,41.99,42.01,41.97,41.98,398731.0,40.3331,40.3523,40.3139,40.3235,398731.0
2024-02-14 15:55:00,41.98,42.03,41.97,41.99,1303348.0,40.3235,40.3715,40.3139,40.3331,1303348.0
2024-02-15 09:30:00,41.78,42.03,41.78,41.98,339179.0,40.1314,40.3715,40.1314,40.3235,339179.0
2024-02-15 09:35:00,41.98,42.02,41.92,42.01,114556.0,40.3235,40.3619,40.2659,40.3523,114556.0
2024-02-15 09:40:00,42.01,42.1,41.97,42.05,149945.0,40.3523,40.4388,40.3139,40.3908,149945.0
2024-02-15 09:45:00,42.05,42.17,42.05,42.12,81454.0,40.3908,40.506,40.3908,40.458,81454.0
2024-02-15 09:50:00,42.12,42.12,41.89,41.91,173668.0,40.458,40.458,40.2371,40.2563,173668.0
2024-02-15 09:55:00,41.92,41.96,41.9,41.94,67950.0,40.2659,40.3043,40.2467,40.2851,67950.0
2024-02-15 10:00:00,41.94,41.98,41.9,41.92,121303.0,40.2851,40.3235,40.2467,40.2659,121303.0
2024-02-15 10:05:00,41.93,41.94,41.88,41.93,95987.0,40.2755,40.2851,40.2275,40.2755,95987.0
2024-02-15 10:10:00,41.93,41.97,41.91,41.91,122463.0,40.2755,40.3139,40.2563,40.2563,122463.0
2024-02-15 10:15:00,41.92,42.01,41.91,41.96,181899.0,40.2659,40.3523,40.2563,40.3043,181899.0
2024-02-15 10:20:00,41.96,42.04,41.95,42.0,163987.0,40.3043,40.3812,40.2947,40.3427,163987.0
2024-02-15 10:25:00,42.0,42.0,41.81,41.81,90628.0,40.3427,40.3427,40.1602,40.1602,90628.0
2024-02-15 10:30:00,41.82,41.82,41.68,41.7,202583.0,40.1698,40.1698,40.0354,40.0546,202583.0
2024-02-15 10:35:00,41.7,41.73,41.67,41.73,137072.0,40.0546,40.0834,40.0258,40.0834,137072.0
2024-02-15 10:40:00,41.73,41.75,41.71,41.73,74038.0,40.0834,40.1026,40.0642,40.0834,74038.0
2024-02-15 10:45:00,41.73,41.77,41.72,41.74,97294.0,40.0834,40.1218,40.0738,40.093,97294.0
2024-02-15 10:50:00,41.74,41.74,41.7,41.73,89616.0,40.093,40.093,40.0546,40.0834,89616.0
2024-02-15 10:55:00,41.72,41.75,41.71,41.75,50320.0,40.0738,40.1026,40.0642,40.1026,50320.0
2024-02-15 11:00:00,41.75,41.87,41.74,41.86,89849.0,40.1026,40.2179,40.093,40.2083,89849.0
2024-02-15 11:05:00,41.86,41.88,41.83,41.88,86539.0,40.2083,40.2275,40.1794,40.2275,86539.0
2024-02-15 11:10:00,41.87,41.9,41.83,41.84,116978.0,40.2179,40.2467,40.1794,40.189,116978.0
2024-02-15 11:15:00,41.84,41.9,41.82,41.87,157031.0,40.189,40.2467,40.1698,40.2179,157031.0
2024-02-15 11:20:00,41.87,41.89,41.86,41.88,77920.0,40.2179,40.2371,40.2083,40.2275,77920.0
2024-02-15 11:25:00,41.88,41.89,41.85,41.89,100694.0,40.2275,40.2371,40.1987,40.2371,100694.0
2024-02-15 11:30:00,41.88,41.94,41.88,41.93,58524.0,40.2275,40.2851,40.2275,40.2755,58524.0
2024-02-15 11:35:00,41.93,41.96,41.92,41.95,118897.0,40.2755,40.3043,40.2659,40.2947,118897.0
2024-02-15 11:40:00,41.96,41.97,41.88,41.91,255939.0,40.3043,40.3139,40.2275,40.2563,255939.0
2024-02-15 11:45:00,41.92,41.99,41.91,41.99,147482.0,40.2659,40.3331,40.2563,40.3331,147482.0
2024-02-15 11:50:00,41.99,42.01,41.96,41.96,99876.0,40.3331,40.3523,40.3043,40.3043,99876.0
2024-02-15 11:55:00,41.97,41.97,41.86,41.87,221487.0,40.3139,40.3139,40.2083,40.2179,221487.0
2024-02-15 12:00:00,41.87,41.9,41.85,41.87,96111.0,40.2179,40.2467,40.1987,40.2179,96111.0
2024-02-15 12:05:00,41.86,41.87,41.84,41.84,117472.0,40.2083,40.2179,40.189,40.189,117472.0
2024-02-15 12:10:00,41.84,41.85,41.8,41.8,81280.0,40.189,40.1987,40.1506,40.1506,81280.0
2024-02-15 12:15:00,41.81,41.82,41.78,41.8,56120.0,40.1602,40.1698,40.1314,40.1506,56120.0
2024-02-15 12:20:00,41.79,41.8,41.76,41.79,94843.0,40.141,40.1506,40.1122,40.141,94843.0
2024-02-15 12:25:00,41.79,41.83,41.77,41.82,48336.0,40.141,40.1794,40.1218,40.1698,48336.0
2024-02-15 12:30:00,41.82,41.84,41.81,41.84,55626.0,40.1698,40.189,40.1602,40.189,55626.0
2024-02-15 12:35:00,41.84,41.84,41.79,41.8,105949.0,40.189,40.189,40.141,40.1506,105949.0
2024-02-15 12:40:00,41.8,41.84,41.79,41.82,51065.0,40.1506,40.189,40.141,40.1698,51065.0
2024-02-15 12:45:00,41.82,41.84,41.8,41.82,100864.0,40.1698,40.189,40.1506,40.1698,100864.0
2024-02-15 12:50:00,41.82,41.83,41.78,41.79,166112.0,40.1698,40.1794,40.1314,40.141,166112.0
2024-02-15 12:55:00,41.79,41.81,41.77,41.8,104827.0,40.141,40.1602,40.1218,40.1506,104827.0
2024-02-15 13:00:00,41.79,41.8,41.76,41.79,101221.0,40.141,40.1506,40.1122,40.141,101221.0
2024-02-15 13:05:00,41.79,41.9,41.78,41.86,103343.0,40.141,40.2467,40.1314,40.2083,103343.0
2024-02-15 13:10:00,41.86,41.92,41.84,41.91,90208.0,40.2083,40.2659,40.189,40.2563,90208.0
2024-02-15 13:15:00,41.91,41.92,41.89,41.92,210071.0,40.2563,40.2659,40.2371,40.2659,210071.0
2024-02-15 13:20:00,41.91,41.94,41.9,41.92,111031.0,40.2563,40.2851,40.2467,40.2659,111031.0
2024-02-15 13:25:00,41.93,41.95,41.91,41.95,56362.0,40.2755,40.2947,40.2563,40.2947,56362.0
2024-02-15 13:30:00,41.95,41.97,41.84,41.87,235928.0,40.2947,40.3139,40.189,40.2179,235928.0
2024-02-15 13:35:00,41.87,41.88,41.83,41.86,81723.0,40.2179,40.2275,40.1794,40.2083,81723.0
2024-02-15 13:40:00,41.86,41.87,41.78,41.8,251743.0,40.2083,40.2179,40.1314,40.1506,251743.0
2024-02-15 13:45:00,41.79,41.81,41.75,41.79,137636.0,40.141,40.1602,40.1026,40.141,137636.0
2024-02-15 13:50:00,41.78,41.82,41.75,41.79,106119.0,40.1314,40.1698,40.1026,40.141,106119.0
2024-02-15 13:55:00,41.8,41.84,41.77,41.84,89330.0,40.1506,40.189,40.1218,40.189,89330.0
2024-02-15 14:00:00,41.84,41.87,41.84,41.84,103555.0,40.189,40.2179,40.189,40.189,103555.0
2024-02-15 14:05:00,41.84,41.87,41.83,41.86,175758.0,40.189,40.2179,40.1794,40.2083,175758.0
2024-02-15 14:10:00,41.86,41.86,41.75,41.79,139995.0,40.2083,40.2083,40.1026,40.141,139995.0
2024-02-15 14:15:00,41.79,41.85,41.78,41.84,93989.0,40.141,40.1987,40.1314,40.189,93989.0
2024-02-15 14:20:00,41.84,41.85,41.83,41.85,64735.0,40.189,40.1987,40.1794,40.1987,64735.0
2024-02-15 14:25:00,41.84,41.89,41.84,41.88,124485.0,40.189,40.2371,40.189,40.2275,124485.0
2024-02-15 14:30:00,41.88,41.88,41.83,41.84,125080.0,40.2275,40.2275,40.1794,40.189,125080.0
2024-02-15 14:35:00,41.84,41.87,41.84,41.87,63169.0,40.189,40.2179,40.189,40.2179,63169.0
2024-02-15 14:40:00,41.86,41.88,41.85,41.88,76922.0,40.2083,40.2275,40.1987,40.2275,76922.0
2024-02-15 14:45:00,41.88,41.9,41.86,41.9,97990.0,40.2275,40.2467,40.2083,40.2467,97990.0
2024-02-15 14:50:00,41.9,41.96,41.89,41.96,101936.0,40.2467,40.3043,40.2371,40.3043,101936.0
2024-02-15 14:55:00,41.96,42.0,41.93,41.95,106861.0,40.3043,40.3427,40.2755,40.2947,106861.0
2024-02-15 15:00:00,41.94,41.98,41.93,41.97,119951.0,40.2851,40.3235,40.2755,40.3139,119951.0
2024-02-15 15:05:00,41.97,41.97,41.92,41.93,105884.0,40.3139,40.3139,40.2659,40.2755,105884.0
2024-02-15 15:10:00,41.93,41.96,41.91,41.91,175994.0,40.2755,40.3043,40.2563,40.2563,175994.0
2024-02-15 15:15:00,41.91,41.93,41.88,41.89,97127.0,40.2563,40.2755,40.2275,40.2371,97127.0
2024-02-15 15:20:00,41.89,41.89,41.87,41.87,90188.0,40.2371,40.2371,40.2179,40.2179,90188.0
2024-02-15 15:25:00,41.88,41.88,41.84,41.85,161460.0,40.2275,40.2275,40.189,40.1987,161460.0
2024-02-15 15:30:00,41.85,41.86,41.82,41.84,181209.0,40.1987,40.2083,40.1698,40.189,181209.0
2024-02-15 15:35:00,41.84,41.85,41.75,41.77,222099.0,40.189,40.1987,40.1026,40.1218,222099.0
2024-02-15 15:40:00,41.77,41.79,41.75,41.76,223775.0,40.1218,40.141,40.1026,40.1122,223775.0
2024-02-15 15:45:00,41.76,41.76,41.71,41.71,312108.0,40.1122,40.1122,40.0642,40.0642,312108.0
2024-02-15 15:50:00,41.72,41.8,41.71,41.8,591962.0,40.0738,40.1506,40.0642,40.1506,591962.0
2024-02-15 15:55:00,41.8,41.84,41.75,41.8,1387143.0,40.1506,40.189,40.1026,40.1506,1387143.0
2024-02-16 09:30:00,41.76,41.76,41.42,41.45,763583.0,40.1122,40.1122,39.7856,39.8144,763583.0
2024-02-16 09:35:00,41.44,41.56,41.39,41.47,99588.0,39.8048,39.9201,39.7568,39.8336,99588.0
2024-02-16 09:40:00,41.48,41.48,41.4,41.46,123259.0,39.8433,39.8433,39.7664,39.824,123259.0
2024-02-16 09:45:00,41.45,41.55,41.43,41.44,165285.0,39.8144,39.9105,39.7952,39.8048,165285.0
2024-02-16 09:50:00,41.43,41.47,41.37,41.4,378336.0,39.7952,39.8336,39.7376,39.7664,378336.0
2024-02-16 09:55:00,41.4,41.43,41.33,41.39,183235.0,39.7664,39.7952,39.6992,39.7568,183235.0
2024-02-16 10:00:00,41.38,41.39,41.28,41.3,241903.0,39.7472,39.7568,39.6511,39.6704,241903.0
2024-02-16 10:05:00,41.3,41.33,41.28,41.33,166572.0,39.6704,39.6992,39.6511,39.6992,166572.0
2024-02-16 10:10:00,41.32,41.32,41.26,41.31,204375.0,39.6896,39.6896,39.6319,39.68,204375.0
2024-02-16 10:15:00,41.31,41.32,41.19,41.21,197777.0,39.68,39.6896,39.5647,39.5839,197777.0
2024-02-16 10:20:00,41.21,41.23,41.16,41.16,177098.0,39.5839,39.6031,39.5359,39.5359,177098.0
2024-02-16 10:25:00,41.17,41.21,41.16,41.21,120342.0,39.5455,39.5839,39.5359,39.5839,120342.0
2024-02-16 10:30:00,41.21,41.39,41.19,41.39,222491.0,39.5839,39.7568,39.5647,39.7568,222491.0
2024-02-16 10:35:00,41.38,41.41,41.32,41.38,189656.0,39.7472,39.776,39.6896,39.7472,189656.0
2024-02-16 10:40:00,41.37,41.38,41.33,41.33,137150.0,39.7376,39.7472,39.6992,39.6992,137150.0
2024-02-16 10:45:00,41.33,41.35,41.24,41.25,152868.0,39.6992,39.7184,39.6127,39.6223,152868.0
2024-02-16 10:50:00,41.26,41.3,41.23,41.29,115358.0,39.6319,39.6704,39.6031,39.6607,115358.0
2024-02-16 10:55:00,41.29,41.32,41.28,41.3,100506.0,39.6607,39.6896,39.6511,39.6704,100506.0
2024-02-16 11:00:00,41.3,41.37,41.3,41.36,125567.0,39.6704,39.7376,39.6704,39.728,125567.0
2024-02-16 11:05:00,41.36,41.36,41.31,41.34,162315.0,39.728,39.728,39.68,39.7088,162315.0
2024-02-16 11:10:00,41.34,41.37,41.32,41.33,205155.0,39.7088,39.7376,39.6896,39.6992,205155.0
2024-02-16 11:15:00,41.33,41.36,41.32,41.36,125160.0,39.6992,39.728,39.6896,39.728,125160.0
2024-02-16 11:20:00,41.36,41.39,41.35,41.36,265824.0,39.728,39.7568,39.7184,39.728,265824.0
2024-02-16 11:25:00,41.37,41.43,41.36,41.39,176136.0,39.7376,39.7952,39.728,39.7568,176136.0
2024-02-16 11:30:00,41.4,41.44,41.4,41.41,81485.0,39.7664,39.8048,39.7664,39.776,81485.0
2024-02-16 11:35:00,41.41,41.42,41.36,41.41,100797.0,39.776,39.7856,39.728,39.776,100797.0
2024-02-16 11:40:00,41.4,41.54,41.39,41.53,93846.0,39.7664,39.9009,39.7568,39.8913,93846.0
2024-02-16 11:45:00,41.54,41.54,41.44,41.48,203230.0,39.9009,39.9009,39.8048,39.8433,203230.0
2024-02-16 11:50:00,41.48,41.49,41.46,41.48,53979.0,39.8433,39.8529,39.824,39.8433,53979.0
2024-02-16 11:55:00,41.48,41.53,41.46,41.51,75834.0,39.8433,39.8913,39.824,39.8721,75834.0
2024-02-16 12:00:00,41.51,41.52,41.49,41.51,109488.0,39.8721,39.8817,39.8529,39.8721,109488.0
2024-02-16 12:05:00,41.51,41.51,41.42,41.48,124038.0,39.8721,39.8721,39.7856,39.8433,124038.0
2024-02-16 12:10:00,41.48,41.54,41.47,41.53,58412.0,39.8433,39.9009,39.8336,39.8913,58412.0
2024-02-16 12:15:00,41.52,41.53,41.51,41.52,53799.0,39.8817,39.8913,39.8721,39.8817,53799.0
2024-02-16 12:20:00,41.52,41.55,41.52,41.54,63157.0,39.8817,39.9105,39.8817,39.9009,63157.0
2024-02-16 12:25:00,41.53,41.58,41.52,41.58,63733.0,39.8913,39.9393,39.8817,39.9393,63733.0
2024-02-16 12:30:00,41.58,41.58,41.52,41.55,157679.0,39.9393,39.9393,39.8817,39.9105,157679.0
2024-02-16 12:35:00,41.54,41.55,41.53,41.54,61624.0,39.9009,39.9105,39.8913,39.9009,61624.0
2024-02-16 12:40:00,41.54,41.54,41.52,41.54,53510.0,39.9009,39.9009,39.8817,39.9009,53510.0
2024-02-16 12:45:00,41.54,41.56,41.53,41.55,68335.0,39.9009,39.9201,39.8913,39.9105,68335.0
2024-02-16 12:50:00,41.55,41.56,41.52,41.55,64704.0,39.9105,39.9201,39.8817,39.9105,64704.0
2024-02-16 12:55:00,41.55,41.56,41.52,41.54,82317.0,39.9105,39.9201,39.8817,39.9009,82317.0
2024-02-16 13:00:00,41.55,41.55,41.49,41.5,98036.0,39.9105,39.9105,39.8529,39.8625,98036.0
2024-02-16 13:05:00,41.5,41.5,41.46,41.48,88934.0,39.8625,39.8625,39.824,39.8433,88934.0
2024-02-16 13:10:00,41.47,41.48,41.36,41.36,281983.0,39.8336,39.8433,39.728,39.728,281983.0
2024-02-16 13:15:00,41.36,41.37,41.29,41.34,188566.0,39.728,39.7376,39.6607,39.7088,188566.0
2024-02-16 13:20:00,41.35,41.42,41.31,41.39,305379.0,39.7184,39.7856,39.68,39.7568,305379.0
2024-02-16 13:25:00,41.4,41.42,41.38,41.4,100971.0,39.7664,39.7856,39.7472,39.7664,100971.0
2024-02-16 13:30:00,41.4,41.42,41.37,41.41,108377.0,39.7664,39.7856,39.7376,39.776,108377.0
2024-02-16 13:35:00,41.41,41.42,41.39,41.4,114355.0,39.776,39.7856,39.7568,39.7664,114355.0
2024-02-16 13:40:00,41.4,41.41,41.37,41.39,84315.0,39.7664,39.776,39.7376,39.7568,84315.0
2024-02-16 13:45:00,41.39,41.41,41.37,41.38,116885.0,39.7568,39.776,39.7376,39.7472,116885.0
2024-02-16 13:50:00,41.38,41.39,41.36,41.38,111982.0,39.7472,39.7568,39.728,39.7472,111982.0
2024-02-16 13:55:00,41.39,41.42,41.38,41.41,149263.0,39.7568,39.7856,39.7472,39.776,149263.0
2024-02-16 14:00:00,41.41,41.47,41.39,41.43,342618.0,39.776,39.8336,39.7568,39.7952,342618.0
2024-02-16 14:05:00,41.43,41.47,41.41,41.44,134350.0,39.7952,39.8336,39.776,39.8048,134350.0
2024-02-16 14:10:00,41.44,41.46,41.43,41.46,86128.0,39.8048,39.824,39.7952,39.824,86128.0
2024-02-16 14:15:00,41.45,41.47,41.44,41.47,76306.0,39.8144,39.8336,39.8048,39.8336,76306.0
2024-02-16 14:20:00,41.47,41.5,41.45,41.5,98776.0,39.8336,39.8625,39.8144,39.8625,98776.0
2024-02-16 14:25:00,41.5,41.5,41.42,41.43,224131.0,39.8625,39.8625,39.7856,39.7952,224131.0
2024-02-16 14:30:00,41.42,41.43,41.37,41.38,158921.0,39.7856,39.7952,39.7376,39.7472,158921.0
2024-02-16 14:35:00,41.38,41.4,41.35,41.4,161359.0,39.7472,39.7664,39.7184,39.7664,161359.0
2024-02-16 14:40:00,41.4,41.4,41.32,41.34,211864.0,39.7664,39.7664,39.6896,39.7088,211864.0
2024-02-16 14:45:00,41.34,41.34,41.18,41.18,313718.0,39.7088,39.7088,39.5551,39.5551,313718.0
2024-02-16 14:50:00,41.19,41.22,41.17,41.21,155476.0,39.5647,39.5935,39.5455,39.5839,155476.0
2024-02-16 14:55:00,41.21,41.28,41.2,41.27,116583.0,39.5839,39.6511,39.5743,39.6415,116583.0
2024-02-16 15:00:00,41.28,41.28,41.23,41.25,119119.0,39.6511,39.6511,39.6031,39.6223,119119.0
2024-02-16 15:05:00,41.25,41.28,41.23,41.24,225526.0,39.6223,39.6511,39.6031,39.6127,225526.0
2024-02-16 15:10:00,41.24,41.25,41.22,41.22,135427.0,39.6127,39.6223,39.5935,39.5935,135427.0
2024-02-16 15:15:00,41.22,41.28,41.21,41.26,185593.0,39.5935,39.6511,39.5839,39.6319,185593.0
2024-02-16 15:20:00,41.26,41.28,41.22,41.26,196885.0,39.6319,39.6511,39.5935,39.6319,196885.0
2024-02-16 15:25:00,41.26,41.29,41.23,41.27,181112.0,39.6319,39.6607,39.6031,39.6415,181112.0
2024-02-16 15:30:00,41.27,41.29,41.25,41.26,204573.0,39.6415,39.6607,39.6223,39.6319,204573.0
2024-02-16 15:35:00,41.26,41.28,41.23,41.23,192224.0,39.6319,39.6511,39.6031,39.6031,192224.0
2024-02-16 15:40:00,41.23,41.23,41.17,41.21,358837.0,39.6031,39.6031,39.5455,39.5839,358837.0
2024-02-16 15:45:00,41.21,41.22,41.18,41.22,280255.0,39.5839,39.5935,39.5551,39.5935,280255.0
2024-02-16 15:50:00,41.21,41.28,41.18,41.23,432064.0,39.5839,39.6511,39.5551,39.6031,432064.0
2024-02-16 15:55:00,41.23,41.27,41.2,41.23,897164.0,39.6031,39.6415,39.5743,39.6031,897164.0
2024-02-20 09:30:00,41.15,41.2,40.73,40.92,727535.0,39.5263,39.5743,39.1228,39.3053,727535.0
2024-02-20 09:35:00,40.93,41.06,40.84,41.03,382729.0,39.315,39.4398,39.2285,39.411,382729.0
2024-02-20 09:40:00,41.03,41.19,40.99,41.12,228510.0,39.411,39.5647,39.3726,39.4975,228510.0
2024-02-20 09:45:00,41.12,41.18,41.09,41.14,171021.0,39.4975,39.5551,39.4686,39.5167,171021.0
2024-02-20 09:50:00,41.14,41.19,41.12,41.18,181286.0,39.5167,39.5647,39.4975,39.5551,181286.0
2024-02-20 09:55:00,41.19,41.23,41.11,41.16,494827.0,39.5647,39.6031,39.4879,39.5359,494827.0
2024-02-20 10:00:00,41.16,41.34,41.15,41.27,505600.0,39.5359,39.7088,39.5263,39.6415,505600.0
2024-02-20 10:05:00,41.27,41.37,41.25,41.35,294161.0,39.6415,39.7376,39.6223,39.7184,294161.0
2024-02-20 10:10:00,41.34,41.46,41.33,41.38,344951.0,39.7088,39.824,39.6992,39.7472,344951.0
2024-02-20 10:15:00,41.38,41.46,41.33,41.4,115776.0,39.7472,39.824,39.6992,39.7664,115776.0
2024-02-20 10:20:00,41.4,41.55,41.38,41.55,227012.0,39.7664,39.9105,39.7472,39.9105,227012.0
2024-02-20 10:25:00,41.54,41.59,41.44,41.45,223654.0,39.9009,39.9489,39.8048,39.8144,223654.0
2024-02-20 10:30:00,41.46,41.52,41.39,41.52,168714.0,39.824,39.8817,39.7568,39.8817,168714.0
2024-02-20 10:35:00,41.52,41.7,41.52,41.7,96024.0,39.8817,40.0546,39.8817,40.0546,96024.0
2024-02-20 10:40:00,41.7,41.72,41.65,41.67,287505.0,40.0546,40.0738,40.0065,40.0258,287505.0
2024-02-20 10:45:00,41.68,41.68,41.58,41.59,141881.0,40.0354,40.0354,39.9393,39.9489,141881.0
2024-02-20 10:50:00,41.6,41.64,41.59,41.64,105256.0,39.9585,39.9969,39.9489,39.9969,105256.0
2024-02-20 10:55:00,41.65,41.65,41.6,41.61,188968.0,40.0065,40.0065,39.9585,39.9681,188968.0
2024-02-20 11:00:00,41.61,41.62,41.54,41.58,165401.0,39.9681,39.9777,39.9009,39.9393,165401.0
2024-02-20 11:05:00,41.57,41.59,41.53,41.55,126105.0,39.9297,39.9489,39.8913,39.9105,126105.0
2024-02-20 11:10:00,41.55,41.57,41.52,41.54,98052.0,39.9105,39.9297,39.8817,39.9009,98052.0
2024-02-20 11:15:00,41.55,41.57,41.53,41.55,57108.0,39.9105,39.9297,39.8913,39.9105,57108.0
2024-02-20 11:20:00,41.55,41.6,41.55,41.59,151387.0,39.9105,39.9585,39.9105,39.9489,151387.0
2024-02-20 11:25:00,41.59,41.71,41.59,41.69,144063.0,39.9489,40.0642,39.9489,40.045,144063.0
2024-02-20 11:30:00,41.69,41.73,41.64,41.65,263624.0,40.045,40.0834,39.9969,40.0065,263624.0
2024-02-20 11:35:00,41.65,41.72,41.62,41.62,258709.0,40.0065,40.0738,39.9777,39.9777,258709.0
2024-02-20 11:40:00,41.62,41.65,41.6,41.62,131452.0,39.9777,40.0065,39.9585,39.9777,131452.0
2024-02-20 11:45:00,41.62,41.62,41.48,41.55,272915.0,39.9777,39.9777,39.8433,39.9105,272915.0
2024-02-20 11:50:00,41.55,41.65,41.54,41.65,83054.0,39.9105,40.0065,39.9009,40.0065,83054.0
2024-02-20 11:55:00,41.65,41.65,41.6,41.65,104023.0,40.0065,40.0065,39.9585,40.0065,104023.0
2024-02-20 12:00:00,41.65,41.7,41.62,41.68,131263.0,40.0065,40.0546,39.9777,40.0354,131263.0
2024-02-20 12:05:00,41.68,41.7,41.65,41.66,111355.0,40.0354,40.0546,40.0065,40.0161,111355.0
2024-02-20 12:10:00,41.66,41.71,41.64,41.69,143177.0,40.0161,40.0642,39.9969,40.045,143177.0
2024-02-20 12:15:00,41.69,41.7,41.65,41.66,92531.0,40.045,40.0546,40.0065,40.0161,92531.0
2024-02-20 12:20:00,41.66,41.68,41.6,41.63,139123.0,40.0161,40.0354,39.9585,39.9873,139123.0
2024-02-20 12:25:00,41.62,41.64,41.6,41.64,112182.0,39.9777,39.9969,39.9585,39.9969,112182.0
2024-02-20 12:30:00,41.64,41.66,41.6,41.62,93632.0,39.9969,40.0161,39.9585,39.9777,93632.0
2024-02-20 12:35:00,41.61,41.64,41.6,41.61,118182.0,39.9681,39.9969,39.9585,39.9681,118182.0
2024-02-20 12:40:00,41.61,41.64,41.6,41.62,83491.0,39.9681,39.9969,39.9585,39.9777,83491.0
2024-02-20 12:45:00,41.61,41.64,41.61,41.63,44016.0,39.9681,39.9969,39.9681,39.9873,44016.0
2024-02-20 12:50:00,41.64,41.65,41.61,41.64,74625.0,39.9969,40.0065,39.9681,39.9969,74625.0
2024-02-20 12:55:00,41.64,41.65,41.61,41.62,109483.0,39.9969,40.0065,39.9681,39.9777,109483.0
2024-02-20 13:00:00,41.62,41.64,41.6,41.61,51754.0,39.9777,39.9969,39.9585,39.9681,51754.0
2024-02-20 13:05:00,41.61,41.62,41.57,41.57,79536.0,39.9681,39.9777,39.9297,39.9297,79536.0
2024-02-20 13:10:00,41.57,41.58,41.55,41.55,52693.0,39.9297,39.9393,39.9105,39.9105,52693.0
2024-02-20 13:15:00,41.55,41.57,41.53,41.55,98057.0,39.9105,39.9297,39.8913,39.9105,98057.0
2024-02-20 13:20:00,41.55,41.59,41.54,41.57,130408.0,39.9105,39.9489,39.9009,39.9297,130408.0
2024-02-20 13:25:00,41.57,41.58,41.49,41.51,79509.0,39.9297,39.9393,39.8529,39.8721,79509.0
2024-02-20 13:30:00,41.51,41.54,41.49,41.51,76833.0,39.8721,39.9009,39.8529,39.8721,76833.0
2024-02-20 13:35:00,41.51,41.54,41.5,41.54,65200.0,39.8721,39.9009,39.8625,39.9009,65200.0
2024-02-20 13:40:00,41.54,41.61,41.53,41.61,90910.0,39.9009,39.9681,39.8913,39.9681,90910.0
2024-02-20 13:45:00,41.61,41.61,41.56,41.57,129845.0,39.9681,39.9681,39.9201,39.9297,129845.0
2024-02-20 13:50:00,41.58,41.61,41.56,41.59,74547.0,39.9393,39.9681,39.9201,39.9489,74547.0
2024-02-20 13:55:00,41.59,41.59,41.57,41.58,51643.0,39.9489,39.9489,39.9297,39.9393,51643.0
2024-02-20 14:00:00,41.58,41.59,41.55,41.56,68426.0,39.9393,39.9489,39.9105,39.9201,68426.0
2024-02-20 14:05:00,41.56,41.59,41.55,41.59,72601.0,39.9201,39.9489,39.9105,39.9489,72601.0
2024-02-20 14:10:00,41.58,41.6,41.57,41.57,76994.0,39.9393,39.9585,39.9297,39.9297,76994.0
2024-02-20 14:15:00,41.58,41.64,41.57,41.63,79846.0,39.9393,39.9969,39.9297,39.9873,79846.0
2024-02-20 14:20:00,41.63,41.64,41.59,41.62,114985.0,39.9873,39.9969,39.9489,39.9777,114985.0
2024-02-20 14:25:00,41.62,41.66,41.61,41.66,77948.0,39.9777,40.0161,39.9681,40.0161,77948.0
2024-02-20 14:30:00,41.65,41.69,41.65,41.68,90232.0,40.0065,40.045,40.0065,40.0354,90232.0
2024-02-20 14:35:00,41.68,41.68,41.59,41.61,124615.0,40.0354,40.0354,39.9489,39.9681,124615.0
2024-02-20 14:40:00,41.61,41.64,41.59,41.63,136359.0,39.9681,39.9969,39.9489,39.9873,136359.0
2024-02-20 14:45:00,41.63,41.66,41.62,41.65,177357.0,39.9873,40.0161,39.9777,40.0065,177357.0
2024-02-20 14:50:00,41.65,41.69,41.61,41.66,167561.0,40.0065,40.045,39.9681,40.0161,167561.0
2024-02-20 14:55:00,41.67,41.67,41.65,41.66,56855.0,40.0258,40.0258,40.0065,40.0161,56855.0
2024-02-20 15:00:00,41.67,41.7,41.67,41.69,99537.0,40.0258,40.0546,40.0258,40.045,99537.0
2024-02-20 15:05:00,41.69,41.71,41.67,41.71,112057.0,40.045,40.0642,40.0258,40.0642,112057.0
2024-02-20 15:10:00,41.71,41.71,41.66,41.66,158997.0,40.0642,40.0642,40.0161,40.0161,158997.0
2024-02-20 15:15:00,41.66,41.68,41.62,41.62,190401.0,40.0161,40.0354,39.9777,39.9777,190401.0
2024-02-20 15:20:00,41.62,41.63,41.59,41.61,119563.0,39.9777,39.9873,39.9489,39.9681,119563.0
2024-02-20 15:25:00,41.61,41.67,41.6,41.66,108879.0,39.9681,40.0258,39.9585,40.0161,108879.0
2024-02-20 15:30:00,41.66,41.68,41.57,41.59,258597.0,40.0161,40.0354,39.9297,39.9489,258597.0
2024-02-20 15:35:00,41.59,41.66,41.57,41.63,182737.0,39.9489,40.0161,39.9297,39.9873,182737.0
2024-02-20 15:40:00,41.63,41.68,41.61,41.66,214519.0,39.9873,40.0354,39.9681,40.0161,214519.0
2024-02-20 15:45:00,41.67,41.69,41.65,41.66,283662.0,40.0258,40.045,40.0065,40.0161,283662.0
2024-02-20 15:50:00,41.66,41.69,41.63,41.66,504256.0,40.0161,40.045,39.9873,40.0161,504256.0
2024-02-20 15:55:00,41.66,41.69,41.62,41.68,1150715.0,40.0161,40.045,39.9777,40.0354,1150715.0
2024-02-21 09:30:00,41.92,41.95,41.63,41.63,577881.0,40.2659,40.2947,39.9873,39.9873,577881.0
2024-02-21 09:35:00,41.62,41.64,41.54,41.55,128767.0,39.9777,39.9969,39.9009,39.9105,128767.0
2024-02-21 09:40:00,41.54,41.77,41.54,41.76,175112.0,39.9009,40.1218,39.9009,40.1122,175112.0
2024-02-21 09:45:00,41.77,41.8,41.7,41.72,194481.0,40.1218,40.1506,40.0546,40.0738,194481.0
2024-02-21 09:50:00,41.72,41.73,41.49,41.52,199896.0,40.0738,40.0834,39.8529,39.8817,199896.0
2024-02-21 09:55:00,41.52,41.62,41.51,41.62,126507.0,39.8817,39.9777,39.8721,39.9777,126507.0
2024-02-21 10:00:00,41.62,41.65,41.53,41.65,162927.0,39.9777,40.0065,39.8913,40.0065,162927.0
2024-02-21 10:05:00,41.65,41.67,41.63,41.66,127525.0,40.0065,40.0258,39.9873,40.0161,127525.0
2024-02-21 10:10:00,41.66,41.67,41.63,41.66,80030.0,40.0161,40.0258,39.9873,40.0161,80030.0
2024-02-21 10:15:00,41.66,41.71,41.64,41.68,165644.0,40.0161,40.0642,39.9969,40.0354,165644.0
2024-02-21 10:20:00,41.69,41.74,41.66,41.69,223145.0,40.045,40.093,40.0161,40.045,223145.0
2024-02-21 10:25:00,41.69,41.72,41.62,41.62,162677.0,40.045,40.0738,39.9777,39.9777,162677.0
2024-02-21 10:30:00,41.63,41.64,41.57,41.59,109830.0,39.9873,39.9969,39.9297,39.9489,109830.0
2024-02-21 10:35:00,41.59,41.66,41.57,41.66,85259.0,39.9489,40.0161,39.9297,40.0161,85259.0
2024-02-21 10:40:00,41.66,41.67,41.62,41.65,150654.0,40.0161,40.0258,39.9777,40.0065,150654.0
2024-02-21 10:45:00,41.65,41.68,41.63,41.67,305575.0,40.0065,40.0354,39.9873,40.0258,305575.0
2024-02-21 10:50:00,41.66,41.68,41.64,41.65,134389.0,40.0161,40.0354,39.9969,40.0065,134389.0
2024-02-21 10:55:00,41.66,41.67,41.63,41.66,221200.0,40.0161,40.0258,39.9873,40.0161,221200.0
2024-02-21 11:00:00,41.65,41.66,41.63,41.66,179860.0,40.0065,40.0161,39.9873,40.0161,179860.0
2024-02-21 11:05:00,41.66,41.69,41.65,41.68,131976.0,40.0161,40.045,40.0065,40.0354,131976.0
2024-02-21 11:10:00,41.68,41.79,41.67,41.79,242755.0,40.0354,40.141,40.0258,40.141,242755.0
2024-02-21 11:15:00,41.79,41.82,41.66,41.66,163613.0,40.141,40.1698,40.0161,40.0161,163613.0
2024-02-21 11:20:00,41.66,41.7,41.64,41.69,69316.0,40.0161,40.0546,39.9969,40.045,69316.0
2024-02-21 11:25:00,41.69,41.71,41.67,41.7,109146.0,40.045,40.0642,40.0258,40.0546,109146.0
2024-02-21 11:30:00,41.7,41.72,41.68,41.71,109874.0,40.0546,40.0738,40.0354,40.0642,109874.0
2024-02-21 11:35:00,41.71,41.73,41.7,41.72,60943.0,40.0642,40.0834,40.0546,40.0738,60943.0
2024-02-21 11:40:00,41.72,41.79,41.71,41.79,66307.0,40.0738,40.141,40.0642,40.141,66307.0
2024-02-21 11:45:00,41.79,41.85,41.75,41.83,219361.0,40.141,40.1987,40.1026,40.1794,219361.0
2024-02-21 11:50:00,41.82,41.85,41.79,41.83,84917.0,40.1698,40.1987,40.141,40.1794,84917.0
2024-02-21 11:55:00,41.83,41.83,41.75,41.77,147387.0,40.1794,40.1794,40.1026,40.1218,147387.0
2024-02-21 12:00:00,41.77,41.77,41.75,41.76,67947.0,40.1218,40.1218,40.1026,40.1122,67947.0
2024-02-21 12:05:00,41.75,41.77,41.74,41.77,77599.0,40.1026,40.1218,40.093,40.1218,77599.0
2024-02-21 12:10:00,41.77,41.79,41.74,41.79,116951.0,40.1218,40.141,40.093,40.141,116951.0
2024-02-21 12:15:00,41.79,41.8,41.76,41.78,118707.0,40.141,40.1506,40.1122,40.1314,118707.0
2024-02-21 12:20:00,41.77,41.8,41.77,41.79,86958.0,40.1218,40.1506,40.1218,40.141,86958.0
2024-02-21 12:25:00,41.79,41.79,41.75,41.75,78308.0,40.141,40.141,40.1026,40.1026,78308.0
2024-02-21 12:30:00,41.75,41.77,41.73,41.76,145993.0,40.1026,40.1218,40.0834,40.1122,145993.0
2024-02-21 12:35:00,41.77,41.82,41.75,41.78,121984.0,40.1218,40.1698,40.1026,40.1314,121984.0
2024-02-21 12:40:00,41.78,41.83,41.78,41.8,241672.0,40.1314,40.1794,40.1314,40.1506,241672.0
2024-02-21 12:45:00,41.81,41.85,41.8,41.84,153095.0,40.1602,40.1987,40.1506,40.189,153095.0
2024-02-21 12:50:00,41.84,41.87,41.83,41.84,184409.0,40.189,40.2179,40.1794,40.189,184409.0
2024-02-21 12:55:00,41.85,41.85,41.81,41.82,151287.0,40.1987,40.1987,40.1602,40.1698,151287.0
2024-02-21 13:00:00,41.81,41.82,41.69,41.77,123700.0,40.1602,40.1698,40.045,40.1218,123700.0
2024-02-21 13:05:00,41.76,41.76,41.73,41.75,60765.0,40.1122,40.1122,40.0834,40.1026,60765.0
2024-02-21 13:10:00,41.74,41.77,41.73,41.76,83744.0,40.093,40.1218,40.0834,40.1122,83744.0
2024-02-21 13:15:00,41.76,41.78,41.74,41.77,99162.0,40.1122,40.1314,40.093,40.1218,99162.0
2024-02-21 13:20:00,41.76,41.8,41.76,41.79,134369.0,40.1122,40.1506,40.1122,40.141,134369.0
2024-02-21 13:25:00,41.79,41.79,41.73,41.74,141801.0,40.141,40.141,40.0834,40.093,141801.0
2024-02-21 13:30:00,41.74,41.77,41.72,41.76,105165.0,40.093,40.1218,40.0738,40.1122,105165.0
2024-02-21 13:35:00,41.77,41.8,41.76,41.8,54053.0,40.1218,40.1506,40.1122,40.1506,54053.0
2024-02-21 13:40:00,41.79,41.84,41.79,41.83,203327.0,40.141,40.189,40.141,40.1794,203327.0
2024-02-21 13:45:00,41.83,41.85,41.82,41.84,163869.0,40.1794,40.1987,40.1698,40.189,163869.0
2024-02-21 13:50:00,41.84,41.84,41.8,41.83,194824.0,40.189,40.189,40.1506,40.1794,194824.0
2024-02-21 13:55:00,41.83,41.83,41.79,41.8,153238.0,40.1794,40.1794,40.141,40.1506,153238.0
2024-02-21 14:00:00,41.8,41.82,41.75,41.8,217894.0,40.1506,40.1698,40.1026,40.1506,217894.0
2024-02-21 14:05:00,41.8,41.8,41.76,41.78,81669.0,40.1506,40.1506,40.1122,40.1314,81669.0
2024-02-21 14:10:00,41.77,41.79,41.74,41.75,81274.0,40.1218,40.141,40.093,40.1026,81274.0
2024-02-21 14:15:00,41.74,41.74,41.69,41.69,115839.0,40.093,40.093,40.045,40.045,115839.0
2024-02-21 14:20:00,41.7,41.72,41.66,41.67,110888.0,40.0546,40.0738,40.0161,40.0258,110888.0
2024-02-21 14:25:00,41.67,41.67,41.61,41.66,99368.0,40.0258,40.0258,39.9681,40.0161,99368.0
2024-02-21 14:30:00,41.66,41.69,41.63,41.69,96827.0,40.0161,40.045,39.9873,40.045,96827.0
2024-02-21 14:35:00,41.68,41.73,41.68,41.72,91345.0,40.0354,40.0834,40.0354,40.0738,91345.0
2024-02-21 14:40:00,41.72,41.72,41.68,41.71,90470.0,40.0738,40.0738,40.0354,40.0642,90470.0
2024-02-21 14:45:00,41.71,41.71,41.67,41.7,76371.0,40.0642,40.0642,40.0258,40.0546,76371.0
2024-02-21 14:50:00,41.7,41.7,41.67,41.68,66797.0,40.0546,40.0546,40.0258,40.0354,66797.0
2024-02-21 14:55:00,41.68,41.7,41.67,41.69,91649.0,40.0354,40.0546,40.0258,40.045,91649.0
2024-02-21 15:00:00,41.69,41.7,41.67,41.67,61260.0,40.045,40.0546,40.0258,40.0258,61260.0
2024-02-21 15:05:00,41.67,41.68,41.65,41.65,97056.0,40.0258,40.0354,40.0065,40.0065,97056.0
2024-02-21 15:10:00,41.66,41.67,41.63,41.66,132881.0,40.0161,40.0258,39.9873,40.0161,132881.0
2024-02-21 15:15:00,41.66,41.72,41.64,41.71,107022.0,40.0161,40.0738,39.9969,40.0642,107022.0
2024-02-21 15:20:00,41.71,41.71,41.66,41.68,140057.0,40.0642,40.0642,40.0161,40.0354,140057.0
2024-02-21 15:25:00,41.67,41.71,41.67,41.71,101844.0,40.0258,40.0642,40.0258,40.0642,101844.0
2024-02-21 15:30:00,41.71,41.75,41.69,41.75,195513.0,40.0642,40.1026,40.045,40.1026,195513.0
2024-02-21 15:35:00,41.75,41.8,41.74,41.77,211110.0,40.1026,40.1506,40.093,40.1218,211110.0
2024-02-21 15:40:00,41.77,41.86,41.77,41.82,337670.0,40.1218,40.2083,40.1218,40.1698,337670.0
2024-02-21 15:45:00,41.82,41.85,41.81,41.84,220916.0,40.1698,40.1987,40.1602,40.189,220916.0
2024-02-21 15:50:00,41.84,41.85,41.78,41.83,376182.0,40.189,40.1987,40.1314,40.1794,376182.0
2024-02-21 15:55:00,41.82,41.86,41.81,41.86,561387.0,40.1698,40.2083,40.1602,40.2083,561387.0
2024-02-22 09:30:00,41.89,41.91,41.58,41.6,437886.0,40.2371,40.2563,39.9393,39.9585,437886.0
2024-02-22 09:35:00,41.61,41.62,41.45,41.52,151067.0,39.9681,39.9777,39.8144,39.8817,151067.0
2024-02-22 09:40:00,41.52,41.61,41.48,41.57,228563.0,39.8817,39.9681,39.8433,39.9297,228563.0
2024-02-22 09:45:00,41.57,41.62,41.52,41.58,225810.0,39.9297,39.9777,39.8817,39.9393,225810.0
2024-02-22 09:50:00,41.57,41.66,41.55,41.65,177764.0,39.9297,40.0161,39.9105,40.0065,177764.0
2024-02-22 09:55:00,41.65,41.69,41.56,41.65,232633.0,40.0065,40.045,39.9201,40.0065,232633.0
2024-02-22 10:00:00,41.64,41.65,41.55,41.61,177619.0,39.9969,40.0065,39.9105,39.9681,177619.0
2024-02-22 10:05:00,41.61,41.68,41.59,41.59,202915.0,39.9681,40.0354,39.9489,39.9489,202915.0
2024-02-22 10:10:00,41.59,41.61,41.41,41.43,181709.0,39.9489,39.9681,39.776,39.7952,181709.0
2024-02-22 10:15:00,41.43,41.49,41.41,41.44,181767.0,39.7952,39.8529,39.776,39.8048,181767.0
2024-02-22 10:20:00,41.44,41.5,41.43,41.5,117417.0,39.8048,39.8625,39.7952,39.8625,117417.0
2024-02-22 10:25:00,41.49,41.55,41.44,41.54,98304.0,39.8529,39.9105,39.8048,39.9009,98304.0
2024-02-22 10:30:00,41.55,41.57,41.51,41.55,88337.0,39.9105,39.9297,39.8721,39.9105,88337.0
2024-02-22 10:35:00,41.55,41.57,41.47,41.48,184981.0,39.9105,39.9297,39.8336,39.8433,184981.0
2024-02-22 10:40:00,41.48,41.63,41.48,41.63,132109.0,39.8433,39.9873,39.8433,39.9873,132109.0
2024-02-22 10:45:00,41.63,41.64,41.56,41.57,84760.0,39.9873,39.9969,39.9201,39.9297,84760.0
2024-02-22 10:50:00,41.57,41.58,41.4,41.44,141127.0,39.9297,39.9393,39.7664,39.8048,141127.0
2024-02-22 10:55:00,41.44,41.49,41.41,41.48,112718.0,39.8048,39.8529,39.776,39.8433,112718.0
2024-02-22 11:00:00,41.48,41.49,41.44,41.45,83065.0,39.8433,39.8529,39.8048,39.8144,83065.0
2024-02-22 11:05:00,41.45,41.47,41.42,41.47,108541.0,39.8144,39.8336,39.7856,39.8336,108541.0
2024-02-22 11:10:00,41.47,41.54,41.45,41.53,101245.0,39.8336,39.9009,39.8144,39.8913,101245.0
2024-02-22 11:15:00,41.53,41.57,41.53,41.54,93455.0,39.8913,39.9297,39.8913,39.9009,93455.0
2024-02-22 11:20:00,41.54,41.54,41.5,41.52,134963.0,39.9009,39.9009,39.8625,39.8817,134963.0
2024-02-22 11:25:00,41.52,41.54,41.48,41.48,143213.0,39.8817,39.9009,39.8433,39.8433,143213.0
2024-02-22 11:30:00,41.48,41.5,41.45,41.48,156438.0,39.8433,39.8625,39.8144,39.8433,156438.0
2024-02-22 11:35:00,41.48,41.49,41.44,41.45,77744.0,39.8433,39.8529,39.8048,39.8144,77744.0
2024-02-22 11:40:00,41.46,41.54,41.44,41.53,97114.0,39.824,39.9009,39.8048,39.8913,97114.0
2024-02-22 11:45:00,41.53,41.54,41.49,41.54,98626.0,39.8913,39.9009,39.8529,39.9009,98626.0
2024-02-22 11:50:00,41.53,41.56,41.49,41.55,82638.0,39.8913,39.9201,39.8529,39.9105,82638.0
2024-02-22 11:55:00,41.55,41.55,41.5,41.52,63182.0,39.9105,39.9105,39.8625,39.8817,63182.0
2024-02-22 12:00:00,41.52,41.53,41.47,41.5,59069.0,39.8817,39.8913,39.8336,39.8625,59069.0
2024-02-22 12:05:00,41.51,41.53,41.49,41.5,118519.0,39.8721,39.8913,39.8529,39.8625,118519.0
2024-02-22 12:10:00,41.51,41.55,41.5,41.52,185852.0,39.8721,39.9105,39.8625,39.8817,185852.0
2024-02-22 12:15:00,41.54,41.57,41.52,41.57,86078.0,39.9009,39.9297,39.8817,39.9297,86078.0
2024-02-22 12:20:00,41.56,41.61,41.56,41.61,57979.0,39.9201,39.9681,39.9201,39.9681,57979.0
2024-02-22 12:25:00,41.61,41.68,41.59,41.66,77838.0,39.9681,40.0354,39.9489,40.0161,77838.0
2024-02-22 12:30:00,41.67,41.69,41.64,41.67,101668.0,40.0258,40.045,39.9969,40.0258,101668.0
2024-02-22 12:35:00,41.67,41.68,41.64,41.66,69085.0,40.0258,40.0354,39.9969,40.0161,69085.0
2024-02-22 12:40:00,41.67,41.68,41.64,41.66,74115.0,40.0258,40.0354,39.9969,40.0161,74115.0
2024-02-22 12:45:00,41.67,41.73,41.67,41.72,141710.0,40.0258,40.0834,40.0258,40.0738,141710.0
2024-02-22 12:50:00,41.72,41.76,41.71,41.75,109992.0,40.0738,40.1122,40.0642,40.1026,109992.0
2024-02-22 12:55:00,41.76,41.78,41.72,41.73,134025.0,40.1122,40.1314,40.0738,40.0834,134025.0
2024-02-22 13:00:00,41.73,41.74,41.7,41.72,93268.0,40.0834,40.093,40.0546,40.0738,93268.0
2024-02-22 13:05:00,41.71,41.78,41.71,41.74,70212.0,40.0642,40.1314,40.0642,40.093,70212.0
2024-02-22 13:10:00,41.74,41.79,41.72,41.79,102129.0,40.093,40.141,40.0738,40.141,102129.0
2024-02-22 13:15:00,41.78,41.8,41.75,41.78,98364.0,40.1314,40.1506,40.1026,40.1314,98364.0
2024-02-22 13:20:00,41.79,41.85,41.78,41.84,115732.0,40.141,40.1987,40.1314,40.189,115732.0
2024-02-22 13:25:00,41.83,41.85,41.82,41.84,129564.0,40.1794,40.1987,40.1698,40.189,129564.0
2024-02-22 13:30:00,41.84,41.85,41.82,41.84,108882.0,40.189,40.1987,40.1698,40.189,108882.0
2024-02-22 13:35:00,41.85,41.85,41.82,41.85,71456.0,40.1987,40.1987,40.1698,40.1987,71456.0
2024-02-22 13:40:00,41.85,41.85,41.81,41.82,107555.0,40.1987,40.1987,40.1602,40.1698,107555.0
2024-02-22 13:45:00,41.82,41.84,41.8,41.82,78485.0,40.1698,40.189,40.1506,40.1698,78485.0
2024-02-22 13:50:00,41.81,41.83,41.81,41.83,64499.0,40.1602,40.1794,40.1602,40.1794,64499.0
2024-02-22 13:55:00,41.83,41.84,41.81,41.83,59758.0,40.1794,40.189,40.1602,40.1794,59758.0
2024-02-22 14:00:00,41.83,41.85,41.81,41.83,85909.0,40.1794,40.1987,40.1602,40.1794,85909.0
2024-02-22 14:05:00,41.82,41.85,41.81,41.82,79357.0,40.1698,40.1987,40.1602,40.1698,79357.0
2024-02-22 14:10:00,41.83,41.86,41.82,41.86,226498.0,40.1794,40.2083,40.1698,40.2083,226498.0
2024-02-22 14:15:00,41.86,41.88,41.83,41.84,153608.0,40.2083,40.2275,40.1794,40.189,153608.0
2024-02-22 14:20:00,41.85,41.86,41.82,41.84,111817.0,40.1987,40.2083,40.1698,40.189,111817.0
2024-02-22 14:25:00,41.84,41.85,41.82,41.83,94555.0,40.189,40.1987,40.1698,40.1794,94555.0
2024-02-22 14:30:00,41.83,41.83,41.75,41.77,115729.0,40.1794,40.1794,40.1026,40.1218,115729.0
2024-02-22 14:35:00,41.77,41.83,41.77,41.82,93446.0,40.1218,40.1794,40.1218,40.1698,93446.0
2024-02-22 14:40:00,41.82,41.84,41.8,41.83,84895.0,40.1698,40.189,40.1506,40.1794,84895.0
2024-02-22 14:45:00,41.83,41.83,41.78,41.8,101223.0,40.1794,40.1794,40.1314,40.1506,101223.0
2024-02-22 14:50:00,41.8,41.82,41.78,41.82,80259.0,40.1506,40.1698,40.1314,40.1698,80259.0
2024-02-22 14:55:00,41.82,41.83,41.78,41.81,117069.0,40.1698,40.1794,40.1314,40.1602,117069.0
2024-02-22 15:00:00,41.8,41.86,41.8,41.86,121352.0,40.1506,40.2083,40.1506,40.2083,121352.0
2024-02-22 15:05:00,41.86,41.87,41.82,41.83,172367.0,40.2083,40.2179,40.1698,40.1794,172367.0
2024-02-22 15:10:00,41.84,41.87,41.81,41.85,140170.0,40.189,40.2179,40.1602,40.1987,140170.0
2024-02-22 15:15:00,41.85,41.91,41.85,41.9,283091.0,40.1987,40.2563,40.1987,40.2467,283091.0
2024-02-22 15:20:00,41.9,41.91,41.84,41.85,247484.0,40.2467,40.2563,40.189,40.1987,247484.0
2024-02-22 15:25:00,41.84,41.91,41.84,41.86,326243.0,40.189,40.2563,40.189,40.2083,326243.0
2024-02-22 15:30:00,41.86,41.89,41.83,41.84,322363.0,40.2083,40.2371,40.1794,40.189,322363.0
2024-02-22 15:35:00,41.84,41.85,41.82,41.84,206866.0,40.189,40.1987,40.1698,40.189,206866.0
2024-02-22 15:40:00,41.84,41.9,41.84,41.85,371878.0,40.189,40.2467,40.189,40.1987,371878.0
2024-02-22 15:45:00,41.85,41.86,41.82,41.84,628243.0,40.1987,40.2083,40.1698,40.189,628243.0
2024-02-22 15:50:00,41.84,41.97,41.83,41.95,634581.0,40.189,40.3139,40.1794,40.2947,634581.0
2024-02-22 15:55:00,41.95,41.99,41.88,41.89,1919602.0,40.2947,40.3331,40.2275,40.2371,1919602.0
2024-02-23 09:30:00,41.88,41.99,41.67,41.73,496011.0,40.2275,40.3331,40.0258,40.0834,496011.0
2024-02-23 09:35:00,41.73,41.85,41.7,41.83,125608.0,40.0834,40.1987,40.0546,40.1794,125608.0
2024-02-23 09:40:00,41.83,41.94,41.76,41.9,139654.0,40.1794,40.2851,40.1122,40.2467,139654.0
2024-02-23 09:45:00,41.9,41.92,41.84,41.89,162924.0,40.2467,40.2659,40.189,40.2371,162924.0
2024-02-23 09:50:00,41.89,41.89,41.68,41.73,187459.0,40.2371,40.2371,40.0354,40.0834,187459.0
2024-02-23 09:55:00,41.73,41.82,41.71,41.8,210919.0,40.0834,40.1698,40.0642,40.1506,210919.0
2024-02-23 10:00:00,41.79,41.9,41.76,41.9,148845.0,40.141,40.2467,40.1122,40.2467,148845.0
2024-02-23 10:05:00,41.9,41.98,41.87,41.93,178690.0,40.2467,40.3235,40.2179,40.2755,178690.0
2024-02-23 10:10:00,41.93,41.98,41.91,41.95,72820.0,40.2755,40.3235,40.2563,40.2947,72820.0
2024-02-23 10:15:00,41.94,41.96,41.9,41.94,207224.0,40.2851,40.3043,40.2467,40.2851,207224.0
2024-02-23 10:20:00,41.94,42.04,41.93,42.03,141485.0,40.2851,40.3812,40.2755,40.3715,141485.0
2024-02-23 10:25:00,42.02,42.03,41.97,41.98,113284.0,40.3619,40.3715,40.3139,40.3235,113284.0
2024-02-23 10:30:00,41.98,42.03,41.97,42.02,87680.0,40.3235,40.3715,40.3139,40.3619,87680.0
2024-02-23 10:35:00,42.02,42.04,41.96,42.0,131052.0,40.3619,40.3812,40.3043,40.3427,131052.0
2024-02-23 10:40:00,42.0,42.08,41.99,42.02,117910.0,40.3427,40.4196,40.3331,40.3619,117910.0
2024-02-23 10:45:00,42.02,42.04,41.96,42.02,211036.0,40.3619,40.3812,40.3043,40.3619,211036.0
2024-02-23 10:50:00,42.02,42.09,41.98,42.07,103940.0,40.3619,40.4292,40.3235,40.41,103940.0
2024-02-23 10:55:00,42.08,42.12,42.04,42.12,216242.0,40.4196,40.458,40.3812,40.458,216242.0
2024-02-23 11:00:00,42.12,42.17,42.08,42.16,127207.0,40.458,40.506,40.4196,40.4964,127207.0
2024-02-23 11:05:00,42.16,42.32,42.16,42.23,257848.0,40.4964,40.6501,40.4964,40.5637,257848.0
2024-02-23 11:10:00,42.23,42.24,42.13,42.14,174774.0,40.5637,40.5733,40.4676,40.4772,174774.0
2024-02-23 11:15:00,42.13,42.14,42.05,42.07,114190.0,40.4676,40.4772,40.3908,40.41,114190.0
2024-02-23 11:20:00,42.07,42.14,42.06,42.12,124921.0,40.41,40.4772,40.4004,40.458,124921.0
2024-02-23 11:25:00,42.13,42.14,42.11,42.13,51511.0,40.4676,40.4772,40.4484,40.4676,51511.0
2024-02-23 11:30:00,42.13,42.17,42.1,42.1,103014.0,40.4676,40.506,40.4388,40.4388,103014.0
2024-02-23 11:35:00,42.11,42.12,42.04,42.05,79925.0,40.4484,40.458,40.3812,40.3908,79925.0
2024-02-23 11:40:00,42.06,42.08,42.02,42.07,90396.0,40.4004,40.4196,40.3619,40.41,90396.0
2024-02-23 11:45:00,42.06,42.1,42.05,42.07,57222.0,40.4004,40.4388,40.3908,40.41,57222.0
2024-02-23 11:50:00,42.08,42.1,42.05,42.06,53864.0,40.4196,40.4388,40.3908,40.4004,53864.0
2024-02-23 11:55:00,42.07,42.07,42.01,42.01,79312.0,40.41,40.41,40.3523,40.3523,79312.0
2024-02-23 12:00:00,42.01,42.08,42.01,42.08,45578.0,40.3523,40.4196,40.3523,40.4196,45578.0
2024-02-23 12:05:00,42.07,42.13,42.07,42.12,71989.0,40.41,40.4676,40.41,40.458,71989.0
2024-02-23 12:10:00,42.12,42.14,42.08,42.13,91256.0,40.458,40.4772,40.4196,40.4676,91256.0
2024-02-23 12:15:00,42.13,42.16,42.12,42.14,95698.0,40.4676,40.4964,40.458,40.4772,95698.0
2024-02-23 12:20:00,42.14,42.18,42.13,42.16,106147.0,40.4772,40.5156,40.4676,40.4964,106147.0
2024-02-23 12:25:00,42.16,42.17,42.1,42.12,80560.0,40.4964,40.506,40.4388,40.458,80560.0
2024-02-23 12:30:00,42.12,42.15,42.09,42.15,65981.0,40.458,40.4868,40.4292,40.4868,65981.0
2024-02-23 12:35:00,42.15,42.16,42.12,42.13,87084.0,40.4868,40.4964,40.458,40.4676,87084.0
2024-02-23 12:40:00,42.12,42.17,42.08,42.17,73921.0,40.458,40.506,40.4196,40.506,73921.0
2024-02-23 12:45:00,42.16,42.19,42.15,42.16,70937.0,40.4964,40.5252,40.4868,40.4964,70937.0
2024-02-23 12:50:00,42.15,42.18,42.11,42.12,87160.0,40.4868,40.5156,40.4484,40.458,87160.0
2024-02-23 12:55:00,42.1,42.11,42.08,42.09,65124.0,40.4388,40.4484,40.4196,40.4292,65124.0
2024-02-23 13:00:00,42.09,42.1,42.04,42.05,125733.0,40.4292,40.4388,40.3812,40.3908,125733.0
2024-02-23 13:05:00,42.05,42.05,42.01,42.02,69770.0,40.3908,40.3908,40.3523,40.3619,69770.0
2024-02-23 13:10:00,42.01,42.08,42.0,42.08,63126.0,40.3523,40.4196,40.3427,40.4196,63126.0
2024-02-23 13:15:00,42.08,42.1,42.06,42.09,47156.0,40.4196,40.4388,40.4004,40.4292,47156.0
2024-02-23 13:20:00,42.09,42.1,42.06,42.07,61312.0,40.4292,40.4388,40.4004,40.41,61312.0
2024-02-23 13:25:00,42.06,42.07,42.04,42.07,47323.0,40.4004,40.41,40.3812,40.41,47323.0
2024-02-23 13:30:00,42.06,42.11,42.06,42.11,619553.0,40.4004,40.4484,40.4004,40.4484,619553.0
2024-02-23 13:35:00,42.11,42.15,42.1,42.14,50875.0,40.4484,40.4868,40.4388,40.4772,50875.0
2024-02-23 13:40:00,42.13,42.14,42.1,42.12,58446.0,40.4676,40.4772,40.4388,40.458,58446.0
2024-02-23 13:45:00,42.12,42.15,42.11,42.13,53006.0,40.458,40.4868,40.4484,40.4676,53006.0
2024-02-23 13:50:00,42.13,42.15,42.12,42.14,57609.0,40.4676,40.4868,40.458,40.4772,57609.0
2024-02-23 13:55:00,42.13,42.14,42.06,42.07,77708.0,40.4676,40.4772,40.4004,40.41,77708.0
2024-02-23 14:00:00,42.07,42.09,42.05,42.06,90490.0,40.41,40.4292,40.3908,40.4004,90490.0
2024-02-23 14:05:00,42.05,42.08,42.03,42.08,50324.0,40.3908,40.4196,40.3715,40.4196,50324.0
2024-02-23 14:10:00,42.09,42.11,42.07,42.09,52172.0,40.4292,40.4484,40.41,40.4292,52172.0
2024-02-23 14:15:00,42.09,42.11,42.07,42.08,47717.0,40.4292,40.4484,40.41,40.4196,47717.0
2024-02-23 14:20:00,42.08,42.08,41.99,42.0,127649.0,40.4196,40.4196,40.3331,40.3427,127649.0
2024-02-23 14:25:00,42.0,42.01,41.97,42.01,38096.0,40.3427,40.3523,40.3139,40.3523,38096.0
2024-02-23 14:30:00,42.01,42.04,42.0,42.03,34241.0,40.3523,40.3812,40.3427,40.3715,34241.0
2024-02-23 14:35:00,42.03,42.05,42.02,42.04,51429.0,40.3715,40.3908,40.3619,40.3812,51429.0
2024-02-23 14:40:00,42.05,42.06,42.03,42.05,50896.0,40.3908,40.4004,40.3715,40.3908,50896.0
2024-02-23 14:45:00,42.05,42.06,42.03,42.04,56842.0,40.3908,40.4004,40.3715,40.3812,56842.0
2024-02-23 14:50:00,42.05,42.08,42.04,42.05,64502.0,40.3908,40.4196,40.3812,40.3908,64502.0
2024-02-23 14:55:00,42.05,42.07,42.05,42.05,52722.0,40.3908,40.41,40.3908,40.3908,52722.0
2024-02-23 15:00:00,42.05,42.06,42.01,42.02,103026.0,40.3908,40.4004,40.3523,40.3619,103026.0
2024-02-23 15:05:00,42.02,42.05,42.01,42.04,74980.0,40.3619,40.3908,40.3523,40.3812,74980.0
2024-02-23 15:10:00,42.03,42.09,42.03,42.09,144169.0,40.3715,40.4292,40.3715,40.4292,144169.0
2024-02-23 15:15:00,42.08,42.12,42.08,42.09,134652.0,40.4196,40.458,40.4196,40.4292,134652.0
2024-02-23 15:20:00,42.09,42.1,42.03,42.04,133682.0,40.4292,40.4388,40.3715,40.3812,133682.0
2024-02-23 15:25:00,42.03,42.04,41.96,41.98,140514.0,40.3715,40.3812,40.3043,40.3235,140514.0
2024-02-23 15:30:00,41.98,42.06,41.98,42.06,139904.0,40.3235,40.4004,40.3235,40.4004,139904.0
2024-02-23 15:35:00,42.05,42.09,42.05,42.08,125151.0,40.3908,40.4292,40.3908,40.4196,125151.0
2024-02-23 15:40:00,42.09,42.09,42.03,42.05,143698.0,40.4292,40.4292,40.3715,40.3908,143698.0
2024-02-23 15:45:00,42.05,42.06,42.02,42.03,197019.0,40.3908,40.4004,40.3619,40.3715,197019.0
2024-02-23 15:50:00,42.03,42.05,41.96,41.98,362236.0,40.3715,40.3908,40.3043,40.3235,362236.0
2024-02-23 15:55:00,41.98,41.98,41.9,41.9,982583.0,40.3235,40.3235,40.2467,40.2467,982583.0
2024-02-26 09:30:00,41.89,42.0,41.81,42.0,279538.0,40.2371,40.3427,40.1602,40.3427,279538.0
2024-02-26 09:35:00,42.0,42.12,41.99,42.06,181360.0,40.3427,40.458,40.3331,40.4004,181360.0
2024-02-26 09:40:00,42.06,42.22,42.03,42.17,214042.0,40.4004,40.5541,40.3715,40.506,214042.0
2024-02-26 09:45:00,42.17,42.24,42.17,42.19,140080.0,40.506,40.5733,40.506,40.5252,140080.0
2024-02-26 09:50:00,42.19,42.29,42.18,42.27,188715.0,40.5252,40.6213,40.5156,40.6021,188715.0
2024-02-26 09:55:00,42.27,42.44,42.27,42.43,167979.0,40.6021,40.7654,40.6021,40.7558,167979.0
2024-02-26 10:00:00,42.42,42.43,42.35,42.41,301599.0,40.7462,40.7558,40.6789,40.7366,301599.0
2024-02-26 10:05:00,42.41,42.53,42.37,42.48,180334.0,40.7366,40.8518,40.6981,40.8038,180334.0
2024-02-26 10:10:00,42.48,42.5,42.35,42.36,367603.0,40.8038,40.823,40.6789,40.6885,367603.0
2024-02-26 10:15:00,42.36,42.41,42.3,42.33,190790.0,40.6885,40.7366,40.6309,40.6597,190790.0
2024-02-26 10:20:00,42.33,42.35,42.31,42.34,122987.0,40.6597,40.6789,40.6405,40.6693,122987.0
2024-02-26 10:25:00,42.34,42.43,42.34,42.43,142592.0,40.6693,40.7558,40.6693,40.7558,142592.0
2024-02-26 10:30:00,42.43,42.43,42.35,42.38,160796.0,40.7558,40.7558,40.6789,40.7077,160796.0
2024-02-26 10:35:00,42.38,42.4,42.36,42.37,157233.0,40.7077,40.7269,40.6885,40.6981,157233.0
2024-02-26 10:40:00,42.37,42.41,42.32,42.33,125695.0,40.6981,40.7366,40.6501,40.6597,125695.0
2024-02-26 10:45:00,42.33,42.37,42.31,42.34,142525.0,40.6597,40.6981,40.6405,40.6693,142525.0
2024-02-26 10:50:00,42.34,42.36,42.26,42.27,112023.0,40.6693,40.6885,40.5925,40.6021,112023.0
2024-02-26 10:55:00,42.27,42.29,42.24,42.27,134179.0,40.6021,40.6213,40.5733,40.6021,134179.0
2024-02-26 11:00:00,42.27,42.32,42.26,42.3,101272.0,40.6021,40.6501,40.5925,40.6309,101272.0
2024-02-26 11:05:00,42.29,42.33,42.27,42.33,143071.0,40.6213,40.6597,40.6021,40.6597,143071.0
2024-02-26 11:10:00,42.33,42.37,42.29,42.34,136974.0,40.6597,40.6981,40.6213,40.6693,136974.0
2024-02-26 11:15:00,42.34,42.38,42.33,42.36,138347.0,40.6693,40.7077,40.6597,40.6885,138347.0
2024-02-26 11:20:00,42.36,42.41,42.35,42.4,83233.0,40.6885,40.7366,40.6789,40.7269,83233.0
2024-02-26 11:25:00,42.4,42.42,42.37,42.38,147183.0,40.7269,40.7462,40.6981,40.7077,147183.0
2024-02-26 11:30:00,42.38,42.38,42.34,42.35,111393.0,40.7077,40.7077,40.6693,40.6789,111393.0
2024-02-26 11:35:00,42.35,42.43,42.34,42.42,103421.0,40.6789,40.7558,40.6693,40.7462,103421.0
2024-02-26 11:40:00,42.41,42.47,42.41,42.46,105814.0,40.7366,40.7942,40.7366,40.7846,105814.0
2024-02-26 11:45:00,42.46,42.56,42.45,42.55,133893.0,40.7846,40.8806,40.775,40.871,133893.0
2024-02-26 11:50:00,42.55,42.57,42.52,42.54,144957.0,40.871,40.8902,40.8422,40.8614,144957.0
2024-02-26 11:55:00,42.54,42.57,42.53,42.57,96865.0,40.8614,40.8902,40.8518,40.8902,96865.0
2024-02-26 12:00:00,42.57,42.57,42.52,42.55,150797.0,40.8902,40.8902,40.8422,40.871,150797.0
2024-02-26 12:05:00,42.55,42.57,42.49,42.52,91401.0,40.871,40.8902,40.8134,40.8422,91401.0
2024-02-26 12:10:00,42.52,42.52,42.48,42.51,67840.0,40.8422,40.8422,40.8038,40.8326,67840.0
2024-02-26 12:15:00,42.51,42.57,42.5,42.55,148596.0,40.8326,40.8902,40.823,40.871,148596.0
2024-02-26 12:20:00,42.55,42.56,42.52,42.55,63908.0,40.871,40.8806,40.8422,40.871,63908.0
2024-02-26 12:25:00,42.55,42.57,42.53,42.55,84727.0,40.871,40.8902,40.8518,40.871,84727.0
2024-02-26 12:30:00,42.55,42.55,42.49,42.5,97986.0,40.871,40.871,40.8134,40.823,97986.0
2024-02-26 12:35:00,42.49,42.51,42.47,42.48,77399.0,40.8134,40.8326,40.7942,40.8038,77399.0
2024-02-26 12:40:00,42.48,42.48,42.44,42.45,96477.0,40.8038,40.8038,40.7654,40.775,96477.0
2024-02-26 12:45:00,42.44,42.46,42.41,42.46,66452.0,40.7654,40.7846,40.7366,40.7846,66452.0
2024-02-26 12:50:00,42.46,42.46,42.37,42.39,76370.0,40.7846,40.7846,40.6981,40.7173,76370.0
2024-02-26 12:55:00,42.39,42.4,42.34,42.34,64474.0,40.7173,40.7269,40.6693,40.6693,64474.0
2024-02-26 13:00:00,42.34,42.37,42.33,42.37,70433.0,40.6693,40.6981,40.6597,40.6981,70433.0
2024-02-26 13:05:00,42.37,42.37,42.34,42.37,77605.0,40.6981,40.6981,40.6693,40.6981,77605.0
2024-02-26 13:10:00,42.37,42.37,42.32,42.34,87378.0,40.6981,40.6981,40.6501,40.6693,87378.0
2024-02-26 13:15:00,42.34,42.38,42.27,42.28,120538.0,40.6693,40.7077,40.6021,40.6117,120538.0
2024-02-26 13:20:00,42.29,42.29,42.25,42.26,84735.0,40.6213,40.6213,40.5829,40.5925,84735.0
2024-02-26 13:25:00,42.25,42.27,42.22,42.27,112265.0,40.5829,40.6021,40.5541,40.6021,112265.0
2024-02-26 13:30:00,42.27,42.29,42.24,42.27,223192.0,40.6021,40.6213,40.5733,40.6021,223192.0
2024-02-26 13:35:00,42.27,42.28,42.24,42.27,112684.0,40.6021,40.6117,40.5733,40.6021,112684.0
2024-02-26 13:40:00,42.26,42.27,42.13,42.13,122901.0,40.5925,40.6021,40.4676,40.4676,122901.0
2024-02-26 13:45:00,42.14,42.22,42.13,42.18,150339.0,40.4772,40.5541,40.4676,40.5156,150339.0
2024-02-26 13:50:00,42.18,42.19,42.11,42.12,73995.0,40.5156,40.5252,40.4484,40.458,73995.0
2024-02-26 13:55:00,42.12,42.16,42.07,42.16,103231.0,40.458,40.4964,40.41,40.4964,103231.0
2024-02-26 14:00:00,42.16,42.17,42.11,42.14,83987.0,40.4964,40.506,40.4484,40.4772,83987.0
2024-02-26 14:05:00,42.14,42.18,42.11,42.12,99910.0,40.4772,40.5156,40.4484,40.458,99910.0
2024-02-26 14:10:00,42.12,42.14,42.07,42.08,106061.0,40.458,40.4772,40.41,40.4196,106061.0
2024-02-26 14:15:00,42.08,42.08,42.02,42.07,129458.0,40.4196,40.4196,40.3619,40.41,129458.0
2024-02-26 14:20:00,42.07,42.15,41.77,41.87,928500.0,40.41,40.4868,40.1218,40.2179,928500.0
2024-02-26 14:25:00,41.87,41.93,41.78,41.91,316713.0,40.2179,40.2755,40.1314,40.2563,316713.0
2024-02-26 14:30:00,41.91,42.04,41.9,42.0,255721.0,40.2563,40.3812,40.2467,40.3427,255721.0
2024-02-26 14:35:00,42.0,42.01,41.86,41.96,207238.0,40.3427,40.3523,40.2083,40.3043,207238.0
2024-02-26 14:40:00,41.96,42.0,41.92,41.98,192966.0,40.3043,40.3427,40.2659,40.3235,192966.0
2024-02-26 14:45:00,41.98,42.03,41.94,42.02,228591.0,40.3235,40.3715,40.2851,40.3619,228591.0
2024-02-26 14:50:00,42.02,42.12,41.99,42.11,138700.0,40.3619,40.458,40.3331,40.4484,138700.0
2024-02-26 14:55:00,42.11,42.17,42.1,42.17,120054.0,40.4484,40.506,40.4388,40.506,120054.0
2024-02-26 15:00:00,42.16,42.23,42.16,42.22,138121.0,40.4964,40.5637,40.4964,40.5541,138121.0
2024-02-26 15:05:00,42.23,42.24,42.19,42.21,131334.0,40.5637,40.5733,40.5252,40.5444,131334.0
2024-02-26 15:10:00,42.21,42.3,42.2,42.27,139870.0,40.5444,40.6309,40.5348,40.6021,139870.0
2024-02-26 15:15:00,42.27,42.32,42.26,42.27,209003.0,40.6021,40.6501,40.5925,40.6021,209003.0
2024-02-26 15:20:00,42.27,42.28,42.22,42.28,198485.0,40.6021,40.6117,40.5541,40.6117,198485.0
2024-02-26 15:25:00,42.27,42.32,42.27,42.3,168036.0,40.6021,40.6501,40.6021,40.6309,168036.0
2024-02-26 15:30:00,42.3,42.31,42.25,42.29,265970.0,40.6309,40.6405,40.5829,40.6213,265970.0
2024-02-26 15:35:00,42.29,42.35,42.27,42.34,221839.0,40.6213,40.6789,40.6021,40.6693,221839.0
2024-02-26 15:40:00,42.34,42.35,42.29,42.29,292160.0,40.6693,40.6789,40.6213,40.6213,292160.0
2024-02-26 15:45:00,42.29,42.32,42.27,42.32,466098.0,40.6213,40.6501,40.6021,40.6501,466098.0
2024-02-26 15:50:00,42.31,42.33,42.22,42.26,614891.0,40.6405,40.6597,40.5541,40.5925,614891.0
2024-02-26 15:55:00,42.26,42.28,42.15,42.18,1327302.0,40.5925,40.6117,40.4868,40.5156,1327302.0
2024-02-27 09:30:00,42.22,42.29,41.96,41.96,251163.0,40.5541,40.6213,40.3043,40.3043,251163.0
2024-02-27 09:35:00,41.97,42.09,41.93,42.08,197849.0,40.3139,40.4292,40.2755,40.4196,197849.0
2024-02-27 09:40:00,42.07,42.27,42.05,42.22,118590.0,40.41,40.6021,40.3908,40.5541,118590.0
2024-02-27 09:45:00,42.23,42.28,42.16,42.21,103544.0,40.5637,40.6117,40.4964,40.5444,103544.0
2024-02-27 09:50:00,42.2,42.21,42.01,42.02,89692.0,40.5348,40.5444,40.3523,40.3619,89692.0
2024-02-27 09:55:00,42.02,42.05,41.93,42.02,112279.0,40.3619,40.3908,40.2755,40.3619,112279.0
2024-02-27 10:00:00,42.02,42.11,42.01,42.09,181088.0,40.3619,40.4484,40.3523,40.4292,181088.0
2024-02-27 10:05:00,42.09,42.15,42.07,42.14,109113.0,40.4292,40.4868,40.41,40.4772,109113.0
2024-02-27 10:10:00,42.13,42.14,41.98,42.0,124867.0,40.4676,40.4772,40.3235,40.3427,124867.0
2024-02-27 10:15:00,42.0,42.06,41.98,42.05,80418.0,40.3427,40.4004,40.3235,40.3908,80418.0
2024-02-27 10:20:00,42.05,42.09,42.03,42.04,55640.0,40.3908,40.4292,40.3715,40.3812,55640.0
2024-02-27 10:25:00,42.04,42.06,42.01,42.05,90704.0,40.3812,40.4004,40.3523,40.3908,90704.0
2024-02-27 10:30:00,42.05,42.09,42.04,42.07,81982.0,40.3908,40.4292,40.3812,40.41,81982.0
2024-02-27 10:35:00,42.06,42.08,42.05,42.08,80093.0,40.4004,40.4196,40.3908,40.4196,80093.0
2024-02-27 10:40:00,42.08,42.13,42.07,42.09,111478.0,40.4196,40.4676,40.41,40.4292,111478.0
2024-02-27 10:45:00,42.09,42.13,42.08,42.12,130044.0,40.4292,40.4676,40.4196,40.458,130044.0
2024-02-27 10:50:00,42.12,42.13,42.06,42.08,151242.0,40.458,40.4676,40.4004,40.4196,151242.0
2024-02-27 10:55:00,42.08,42.11,42.05,42.06,126704.0,40.4196,40.4484,40.3908,40.4004,126704.0
2024-02-27 11:00:00,42.05,42.07,42.02,42.02,129158.0,40.3908,40.41,40.3619,40.3619,129158.0
2024-02-27 11:05:00,42.02,42.04,41.99,41.99,92865.0,40.3619,40.3812,40.3331,40.3331,92865.0
2024-02-27 11:10:00,42.0,42.03,41.98,42.02,92759.0,40.3427,40.3715,40.3235,40.3619,92759.0
2024-02-27 11:15:00,42.02,42.02,41.94,41.99,146430.0,40.3619,40.3619,40.2851,40.3331,146430.0
2024-02-27 11:20:00,41.99,42.0,41.98,41.99,77758.0,40.3331,40.3427,40.3235,40.3331,77758.0
2024-02-27 11:25:00,41.99,42.01,41.98,42.0,67393.0,40.3331,40.3523,40.3235,40.3427,67393.0
2024-02-27 11:30:00,42.0,42.01,41.94,41.97,101181.0,40.3427,40.3523,40.2851,40.3139,101181.0
2024-02-27 11:35:00,41.97,41.99,41.92,41.95,141991.0,40.3139,40.3331,40.2659,40.2947,141991.0
2024-02-27 11:40:00,41.95,41.98,41.93,41.98,39261.0,40.2947,40.3235,40.2755,40.3235,39261.0
2024-02-27 11:45:00,41.98,42.08,41.97,42.08,69045.0,40.3235,40.4196,40.3139,40.4196,69045.0
2024-02-27 11:50:00,42.08,42.11,42.07,42.09,46791.0,40.4196,40.4484,40.41,40.4292,46791.0
2024-02-27 11:55:00,42.09,42.15,42.09,42.15,73673.0,40.4292,40.4868,40.4292,40.4868,73673.0
2024-02-27 12:00:00,42.14,42.17,42.13,42.16,74418.0,40.4772,40.506,40.4676,40.4964,74418.0
2024-02-27 12:05:00,42.16,42.2,42.15,42.18,124588.0,40.4964,40.5348,40.4868,40.5156,124588.0
2024-02-27 12:10:00,42.18,42.2,42.16,42.16,54081.0,40.5156,40.5348,40.4964,40.4964,54081.0
2024-02-27 12:15:00,42.16,42.16,42.12,42.14,48633.0,40.4964,40.4964,40.458,40.4772,48633.0
2024-02-27 12:20:00,42.14,42.15,42.1,42.12,68585.0,40.4772,40.4868,40.4388,40.458,68585.0
2024-02-27 12:25:00,42.11,42.16,42.1,42.16,52501.0,40.4484,40.4964,40.4388,40.4964,52501.0
2024-02-27 12:30:00,42.16,42.18,42.14,42.17,43279.0,40.4964,40.5156,40.4772,40.506,43279.0
2024-02-27 12:35:00,42.17,42.17,42.13,42.14,57262.0,40.506,40.506,40.4676,40.4772,57262.0
2024-02-27 12:40:00,42.14,42.15,42.1,42.14,83398.0,40.4772,40.4868,40.4388,40.4772,83398.0
2024-02-27 12:45:00,42.14,42.15,42.11,42.13,68655.0,40.4772,40.4868,40.4484,40.4676,68655.0
2024-02-27 12:50:00,42.13,42.16,42.12,42.16,134082.0,40.4676,40.4964,40.458,40.4964,134082.0
2024-02-27 12:55:00,42.16,42.19,42.15,42.16,100950.0,40.4964,40.5252,40.4868,40.4964,100950.0
2024-02-27 13:00:00,42.17,42.17,42.09,42.14,57497.0,40.506,40.506,40.4292,40.4772,57497.0
2024-02-27 13:05:00,42.14,42.16,42.13,42.15,41365.0,40.4772,40.4964,40.4676,40.4868,41365.0
2024-02-27 13:10:00,42.15,42.17,42.13,42.16,69097.0,40.4868,40.506,40.4676,40.4964,69097.0
2024-02-27 13:15:00,42.16,42.18,42.16,42.18,54174.0,40.4964,40.5156,40.4964,40.5156,54174.0
2024-02-27 13:20:00,42.18,42.18,42.06,42.07,171112.0,40.5156,40.5156,40.4004,40.41,171112.0
2024-02-27 13:25:00,42.07,42.08,42.03,42.06,148880.0,40.41,40.4196,40.3715,40.4004,148880.0
2024-02-27 13:30:00,42.06,42.07,41.95,41.98,150953.0,40.4004,40.41,40.2947,40.3235,150953.0
2024-02-27 13:35:00,41.98,42.08,41.97,42.08,73808.0,40.3235,40.4196,40.3139,40.4196,73808.0
2024-02-27 13:40:00,42.08,42.1,42.07,42.08,78235.0,40.4196,40.4388,40.41,40.4196,78235.0
2024-02-27 13:45:00,42.09,42.13,42.07,42.09,92639.0,40.4292,40.4676,40.41,40.4292,92639.0
2024-02-27 13:50:00,42.09,42.09,42.05,42.08,46116.0,40.4292,40.4292,40.3908,40.4196,46116.0
2024-02-27 13:55:00,42.08,42.09,42.06,42.07,97017.0,40.4196,40.4292,40.4004,40.41,97017.0
2024-02-27 14:00:00,42.06,42.07,42.02,42.02,77623.0,40.4004,40.41,40.3619,40.3619,77623.0
2024-02-27 14:05:00,42.02,42.03,42.0,42.01,83002.0,40.3619,40.3715,40.3427,40.3523,83002.0
2024-02-27 14:10:00,42.01,42.01,41.96,41.98,92719.0,40.3523,40.3523,40.3043,40.3235,92719.0
2024-02-27 14:15:00,41.98,42.02,41.97,42.01,157243.0,40.3235,40.3619,40.3139,40.3523,157243.0
2024-02-27 14:20:00,42.01,42.01,41.89,41.91,155676.0,40.3523,40.3523,40.2371,40.2563,155676.0
2024-02-27 14:25:00,41.91,41.94,41.9,41.93,113611.0,40.2563,40.2851,40.2467,40.2755,113611.0
2024-02-27 14:30:00,41.93,41.98,41.92,41.96,75119.0,40.2755,40.3235,40.2659,40.3043,75119.0
2024-02-27 14:35:00,41.97,41.98,41.95,41.97,65909.0,40.3139,40.3235,40.2947,40.3139,65909.0
2024-02-27 14:40:00,41.97,42.02,41.95,42.02,88383.0,40.3139,40.3619,40.2947,40.3619,88383.0
2024-02-27 14:45:00,42.02,42.04,42.0,42.02,107373.0,40.3619,40.3812,40.3427,40.3619,107373.0
2024-02-27 14:50:00,42.02,42.05,42.0,42.05,106230.0,40.3619,40.3908,40.3427,40.3908,106230.0
2024-02-27 14:55:00,42.05,42.07,42.03,42.04,85086.0,40.3908,40.41,40.3715,40.3812,85086.0
2024-02-27 15:00:00,42.05,42.09,42.04,42.07,103143.0,40.3908,40.4292,40.3812,40.41,103143.0
2024-02-27 15:05:00,42.07,42.09,42.06,42.07,93557.0,40.41,40.4292,40.4004,40.41,93557.0
2024-02-27 15:10:00,42.06,42.12,42.06,42.11,149522.0,40.4004,40.458,40.4004,40.4484,149522.0
2024-02-27 15:15:00,42.11,42.14,42.09,42.11,206677.0,40.4484,40.4772,40.4292,40.4484,206677.0
2024-02-27 15:20:00,42.12,42.18,42.11,42.16,160624.0,40.458,40.5156,40.4484,40.4964,160624.0
2024-02-27 15:25:00,42.16,42.2,42.15,42.18,192863.0,40.4964,40.5348,40.4868,40.5156,192863.0
2024-02-27 15:30:00,42.18,42.19,42.17,42.19,119648.0,40.5156,40.5252,40.506,40.5252,119648.0
2024-02-27 15:35:00,42.19,42.23,42.18,42.23,92198.0,40.5252,40.5637,40.5156,40.5637,92198.0
2024-02-27 15:40:00,42.23,42.3,42.22,42.3,235680.0,40.5637,40.6309,40.5541,40.6309,235680.0
2024-02-27 15:45:00,42.3,42.31,42.24,42.25,334299.0,40.6309,40.6405,40.5733,40.5829,334299.0
2024-02-27 15:50:00,42.25,42.26,42.18,42.23,494516.0,40.5829,40.5925,40.5156,40.5637,494516.0
2024-02-27 15:55:00,42.23,42.3,42.22,42.28,791441.0,40.5637,40.6309,40.5541,40.6117,791441.0
2024-02-28 09:30:00,42.24,42.34,42.16,42.34,306998.0,40.5733,40.6693,40.4964,40.6693,306998.0
2024-02-28 09:35:00,42.32,42.41,42.28,42.4,116560.0,40.6501,40.7366,40.6117,40.7269,116560.0
2024-02-28 09:40:00,42.4,42.55,42.38,42.53,95879.0,40.7269,40.871,40.7077,40.8518,95879.0
2024-02-28 09:45:00,42.52,42.57,42.35,42.35,206422.0,40.8422,40.8902,40.6789,40.6789,206422.0
2024-02-28 09:50:00,42.35,42.42,42.25,42.31,148308.0,40.6789,40.7462,40.5829,40.6405,148308.0
2024-02-28 09:55:00,42.31,42.36,42.31,42.35,105834.0,40.6405,40.6885,40.6405,40.6789,105834.0
2024-02-28 10:00:00,42.35,42.53,42.35,42.52,103767.0,40.6789,40.8518,40.6789,40.8422,103767.0
2024-02-28 10:05:00,42.52,42.62,42.51,42.61,122643.0,40.8422,40.9383,40.8326,40.9287,122643.0
2024-02-28 10:10:00,42.61,42.62,42.49,42.6,158215.0,40.9287,40.9383,40.8134,40.9191,158215.0
2024-02-28 10:15:00,42.59,42.63,42.49,42.5,141102.0,40.9095,40.9479,40.8134,40.823,141102.0
2024-02-28 10:20:00,42.5,42.51,42.37,42.41,125732.0,40.823,40.8326,40.6981,40.7366,125732.0
2024-02-28 10:25:00,42.41,42.45,42.39,42.45,76932.0,40.7366,40.775,40.7173,40.775,76932.0
2024-02-28 10:30:00,42.45,42.48,42.36,42.48,129023.0,40.775,40.8038,40.6885,40.8038,129023.0
2024-02-28 10:35:00,42.48,42.52,42.43,42.44,109635.0,40.8038,40.8422,40.7558,40.7654,109635.0
2024-02-28 10:40:00,42.43,42.45,42.36,42.4,107378.0,40.7558,40.775,40.6885,40.7269,107378.0
2024-02-28 10:45:00,42.4,42.43,42.35,42.42,132351.0,40.7269,40.7558,40.6789,40.7462,132351.0
2024-02-28 10:50:00,42.42,42.45,42.38,42.41,131213.0,40.7462,40.775,40.7077,40.7366,131213.0
2024-02-28 10:55:00,42.4,42.44,42.39,42.43,78866.0,40.7269,40.7654,40.7173,40.7558,78866.0
2024-02-28 11:00:00,42.43,42.47,42.41,42.43,97119.0,40.7558,40.7942,40.7366,40.7558,97119.0
2024-02-28 11:05:00,42.44,42.49,42.42,42.45,51800.0,40.7654,40.8134,40.7462,40.775,51800.0
2024-02-28 11:10:00,42.44,42.46,42.38,42.38,93033.0,40.7654,40.7846,40.7077,40.7077,93033.0
2024-02-28 11:15:00,42.39,42.41,42.35,42.37,66195.0,40.7173,40.7366,40.6789,40.6981,66195.0
2024-02-28 11:20:00,42.37,42.4,42.35,42.36,94564.0,40.6981,40.7269,40.6789,40.6885,94564.0
2024-02-28 11:25:00,42.36,42.4,42.33,42.39,73857.0,40.6885,40.7269,40.6597,40.7173,73857.0
2024-02-28 11:30:00,42.39,42.42,42.38,42.41,53775.0,40.7173,40.7462,40.7077,40.7366,53775.0
2024-02-28 11:35:00,42.41,42.41,42.3,42.31,110409.0,40.7366,40.7366,40.6309,40.6405,110409.0
2024-02-28 11:40:00,42.32,42.37,42.31,42.37,112613.0,40.6501,40.6981,40.6405,40.6981,112613.0
2024-02-28 11:45:00,42.36,42.41,42.36,42.4,87500.0,40.6885,40.7366,40.6885,40.7269,87500.0
2024-02-28 11:50:00,42.4,42.4,42.37,42.39,73647.0,40.7269,40.7269,40.6981,40.7173,73647.0
2024-02-28 11:55:00,42.39,42.41,42.37,42.39,61836.0,40.7173,40.7366,40.6981,40.7173,61836.0
2024-02-28 12:00:00,42.39,42.42,42.37,42.41,95256.0,40.7173,40.7462,40.6981,40.7366,95256.0
2024-02-28 12:05:00,42.42,42.44,42.4,42.4,83208.0,40.7462,40.7654,40.7269,40.7269,83208.0
2024-02-28 12:10:00,42.4,42.42,42.37,42.38,87438.0,40.7269,40.7462,40.6981,40.7077,87438.0
2024-02-28 12:15:00,42.38,42.39,42.34,42.36,63908.0,40.7077,40.7173,40.6693,40.6885,63908.0
2024-02-28 12:20:00,42.36,42.39,42.35,42.36,89691.0,40.6885,40.7173,40.6789,40.6885,89691.0
2024-02-28 12:25:00,42.36,42.37,42.32,42.33,50097.0,40.6885,40.6981,40.6501,40.6597,50097.0
2024-02-28 12:30:00,42.33,42.36,42.3,42.32,78768.0,40.6597,40.6885,40.6309,40.6501,78768.0
2024-02-28 12:35:00,42.32,42.36,42.3,42.34,73598.0,40.6501,40.6885,40.6309,40.6693,73598.0
2024-02-28 12:40:00,42.33,42.34,42.31,42.33,70452.0,40.6597,40.6693,40.6405,40.6597,70452.0
2024-02-28 12:45:00,42.33,42.34,42.32,42.34,74341.0,40.6597,40.6693,40.6501,40.6693,74341.0
2024-02-28 12:50:00,42.34,42.34,42.29,42.33,65023.0,40.6693,40.6693,40.6213,40.6597,65023.0
2024-02-28 12:55:00,42.32,42.34,42.3,42.33,49095.0,40.6501,40.6693,40.6309,40.6597,49095.0
2024-02-28 13:00:00,42.32,42.35,42.3,42.35,52901.0,40.6501,40.6789,40.6309,40.6789,52901.0
2024-02-28 13:05:00,42.35,42.36,42.32,42.36,66919.0,40.6789,40.6885,40.6501,40.6885,66919.0
2024-02-28 13:10:00,42.36,42.41,42.34,42.39,70631.0,40.6885,40.7366,40.6693,40.7173,70631.0
2024-02-28 13:15:00,42.4,42.41,42.37,42.37,67092.0,40.7269,40.7366,40.6981,40.6981,67092.0
2024-02-28 13:20:00,42.37,42.41,42.35,42.41,47219.0,40.6981,40.7366,40.6789,40.7366,47219.0
2024-02-28 13:25:00,42.41,42.43,42.38,42.41,52762.0,40.7366,40.7558,40.7077,40.7366,52762.0
2024-02-28 13:30:00,42.42,42.45,42.41,42.45,71409.0,40.7462,40.775,40.7366,40.775,71409.0
2024-02-28 13:35:00,42.44,42.49,42.44,42.46,69135.0,40.7654,40.8134,40.7654,40.7846,69135.0
2024-02-28 13:40:00,42.47,42.5,42.47,42.5,73283.0,40.7942,40.823,40.7942,40.823,73283.0
2024-02-28 13:45:00,42.5,42.5,42.47,42.48,57473.0,40.823,40.823,40.7942,40.8038,57473.0
2024-02-28 13:50:00,42.48,42.49,42.46,42.48,44495.0,40.8038,40.8134,40.7846,40.8038,44495.0
2024-02-28 13:55:00,42.48,42.49,42.46,42.48,58186.0,40.8038,40.8134,40.7846,40.8038,58186.0
2024-02-28 14:00:00,42.48,42.49,42.46,42.48,94122.0,40.8038,40.8134,40.7846,40.8038,94122.0
2024-02-28 14:05:00,42.48,42.49,42.37,42.41,155505.0,40.8038,40.8134,40.6981,40.7366,155505.0
2024-02-28 14:10:00,42.4,42.41,42.34,42.35,79878.0,40.7269,40.7366,40.6693,40.6789,79878.0
2024-02-28 14:15:00,42.35,42.36,42.3,42.33,80621.0,40.6789,40.6885,40.6309,40.6597,80621.0
2024-02-28 14:20:00,42.32,42.33,42.28,42.29,103415.0,40.6501,40.6597,40.6117,40.6213,103415.0
2024-02-28 14:25:00,42.29,42.29,42.24,42.24,86494.0,40.6213,40.6213,40.5733,40.5733,86494.0
2024-02-28 14:30:00,42.24,42.28,42.23,42.27,75842.0,40.5733,40.6117,40.5637,40.6021,75842.0
2024-02-28 14:35:00,42.27,42.3,42.26,42.27,137068.0,40.6021,40.6309,40.5925,40.6021,137068.0
2024-02-28 14:40:00,42.28,42.28,42.23,42.25,85930.0,40.6117,40.6117,40.5637,40.5829,85930.0
2024-02-28 14:45:00,42.25,42.27,42.23,42.25,173807.0,40.5829,40.6021,40.5637,40.5829,173807.0
2024-02-28 14:50:00,42.25,42.26,42.19,42.25,129474.0,40.5829,40.5925,40.5252,40.5829,129474.0
2024-02-28 14:55:00,42.24,42.25,42.2,42.23,88831.0,40.5733,40.5829,40.5348,40.5637,88831.0
2024-02-28 15:00:00,42.24,42.29,42.21,42.27,93465.0,40.5733,40.6213,40.5444,40.6021,93465.0
2024-02-28 15:05:00,42.27,42.28,42.21,42.24,96701.0,40.6021,40.6117,40.5444,40.5733,96701.0
2024-02-28 15:10:00,42.23,42.28,42.22,42.28,211280.0,40.5637,40.6117,40.5541,40.6117,211280.0
2024-02-28 15:15:00,42.27,42.29,42.26,42.27,104012.0,40.6021,40.6213,40.5925,40.6021,104012.0
2024-02-28 15:20:00,42.28,42.28,42.23,42.27,157399.0,40.6117,40.6117,40.5637,40.6021,157399.0
2024-02-28 15:25:00,42.27,42.27,42.24,42.25,95055.0,40.6021,40.6021,40.5733,40.5829,95055.0
2024-02-28 15:30:00,42.24,42.26,42.22,42.23,110938.0,40.5733,40.5925,40.5541,40.5637,110938.0
2024-02-28 15:35:00,42.23,42.26,42.22,42.23,160496.0,40.5637,40.5925,40.5541,40.5637,160496.0
2024-02-28 15:40:00,42.23,42.27,42.22,42.26,165128.0,40.5637,40.6021,40.5541,40.5925,165128.0
2024-02-28 15:45:00,42.26,42.26,42.19,42.22,217339.0,40.5925,40.5925,40.5252,40.5541,217339.0
2024-02-28 15:50:00,42.21,42.21,42.12,42.16,337947.0,40.5444,40.5444,40.458,40.4964,337947.0
2024-02-28 15:55:00,42.16,42.18,42.14,42.16,909854.0,40.4964,40.5156,40.4772,40.4964,909854.0
2024-02-29 09:30:00,42.59,42.82,42.44,42.66,397269.0,40.9095,41.1304,40.7654,40.9767,397269.0
2024-02-29 09:35:00,42.66,42.77,42.61,42.76,90899.0,40.9767,41.0823,40.9287,41.0727,90899.0
2024-02-29 09:40:00,42.75,42.81,42.72,42.8,173240.0,41.0631,41.1208,41.0343,41.1112,173240.0
2024-02-29 09:45:00,42.8,42.83,42.73,42.75,171029.0,41.1112,41.14,41.0439,41.0631,171029.0
2024-02-29 09:50:00,42.75,42.76,42.59,42.59,134589.0,41.0631,41.0727,40.9095,40.9095,134589.0
2024-02-29 09:55:00,42.59,42.69,42.57,42.67,107455.0,40.9095,41.0055,40.8902,40.9863,107455.0
2024-02-29 10:00:00,42.66,42.86,42.66,42.86,92922.0,40.9767,41.1688,40.9767,41.1688,92922.0
2024-02-29 10:05:00,42.86,42.89,42.81,42.83,135502.0,41.1688,41.1976,41.1208,41.14,135502.0
2024-02-29 10:10:00,42.83,42.86,42.74,42.86,138897.0,41.14,41.1688,41.0535,41.1688,138897.0
2024-02-29 10:15:00,42.85,42.93,42.84,42.9,92473.0,41.1592,41.236,41.1496,41.2072,92473.0
2024-02-29 10:20:00,42.9,42.91,42.8,42.87,212476.0,41.2072,41.2168,41.1112,41.1784,212476.0
2024-02-29 10:25:00,42.87,42.92,42.86,42.9,126177.0,41.1784,41.2264,41.1688,41.2072,126177.0
2024-02-29 10:30:00,42.9,42.92,42.84,42.84,157162.0,41.2072,41.2264,41.1496,41.1496,157162.0
2024-02-29 10:35:00,42.84,42.86,42.8,42.81,156531.0,41.1496,41.1688,41.1112,41.1208,156531.0
2024-02-29 10:40:00,42.8,42.85,42.74,42.75,164627.0,41.1112,41.1592,41.0535,41.0631,164627.0
2024-02-29 10:45:00,42.75,42.8,42.7,42.77,132407.0,41.0631,41.1112,41.0151,41.0823,132407.0
2024-02-29 10:50:00,42.76,42.79,42.73,42.75,101981.0,41.0727,41.1016,41.0439,41.0631,101981.0
2024-02-29 10:55:00,42.75,42.79,42.73,42.76,182094.0,41.0631,41.1016,41.0439,41.0727,182094.0
2024-02-29 11:00:00,42.77,42.78,42.74,42.76,122223.0,41.0823,41.092,41.0535,41.0727,122223.0
2024-02-29 11:05:00,42.76,42.79,42.74,42.77,94459.0,41.0727,41.1016,41.0535,41.0823,94459.0
2024-02-29 11:10:00,42.77,42.77,42.71,42.75,107125.0,41.0823,41.0823,41.0247,41.0631,107125.0
2024-02-29 11:15:00,42.75,42.79,42.74,42.75,70414.0,41.0631,41.1016,41.0535,41.0631,70414.0
2024-02-29 11:20:00,42.76,42.79,42.75,42.77,105837.0,41.0727,41.1016,41.0631,41.0823,105837.0
2024-02-29 11:25:00,42.77,42.78,42.73,42.73,152251.0,41.0823,41.092,41.0439,41.0439,152251.0
2024-02-29 11:30:00,42.73,42.76,42.71,42.73,90359.0,41.0439,41.0727,41.0247,41.0439,90359.0
2024-02-29 11:35:00,42.73,42.74,42.66,42.68,100801.0,41.0439,41.0535,40.9767,40.9959,100801.0
2024-02-29 11:40:00,42.67,42.68,42.62,42.68,71911.0,40.9863,40.9959,40.9383,40.9959,71911.0
2024-02-29 11:45:00,42.67,42.7,42.66,42.7,61568.0,40.9863,41.0151,40.9767,41.0151,61568.0
2024-02-29 11:50:00,42.7,42.74,42.68,42.69,129605.0,41.0151,41.0535,40.9959,41.0055,129605.0
2024-02-29 11:55:00,42.69,42.74,42.69,42.72,83244.0,41.0055,41.0535,41.0055,41.0343,83244.0
2024-02-29 12:00:00,42.71,42.75,42.71,42.73,73627.0,41.0247,41.0631,41.0247,41.0439,73627.0
2024-02-29 12:05:00,42.72,42.74,42.65,42.66,118677.0,41.0343,41.0535,40.9671,40.9767,118677.0
2024-02-29 12:10:00,42.66,42.7,42.65,42.69,102680.0,40.9767,41.0151,40.9671,41.0055,102680.0
2024-02-29 12:15:00,42.69,42.71,42.65,42.69,120301.0,41.0055,41.0247,40.9671,41.0055,120301.0
2024-02-29 12:20:00,42.69,42.71,42.67,42.69,72183.0,41.0055,41.0247,40.9863,41.0055,72183.0
2024-02-29 12:25:00,42.69,42.7,42.67,42.69,68958.0,41.0055,41.0151,40.9863,41.0055,68958.0
2024-02-29 12:30:00,42.68,42.71,42.68,42.71,81576.0,40.9959,41.0247,40.9959,41.0247,81576.0
2024-02-29 12:35:00,42.71,42.78,42.7,42.78,97436.0,41.0247,41.092,41.0151,41.092,97436.0
2024-02-29 12:40:00,42.77,42.8,42.7,42.71,125889.0,41.0823,41.1112,41.0151,41.0247,125889.0
2024-02-29 12:45:00,42.71,42.74,42.7,42.73,97745.0,41.0247,41.0535,41.0151,41.0439,97745.0
2024-02-29 12:50:00,42.73,42.76,42.71,42.75,66308.0,41.0439,41.0727,41.0247,41.0631,66308.0
2024-02-29 12:55:00,42.74,42.76,42.74,42.76,52100.0,41.0535,41.0727,41.0535,41.0727,52100.0
2024-02-29 13:00:00,42.76,42.8,42.74,42.76,125680.0,41.0727,41.1112,41.0535,41.0727,125680.0
2024-02-29 13:05:00,42.76,42.92,42.75,42.82,296269.0,41.0727,41.2264,41.0631,41.1304,296269.0
2024-02-29 13:10:00,42.82,42.85,42.81,42.84,79832.0,41.1304,41.1592,41.1208,41.1496,79832.0
2024-02-29 13:15:00,42.84,42.86,42.82,42.84,89349.0,41.1496,41.1688,41.1304,41.1496,89349.0
2024-02-29 13:20:00,42.84,42.85,42.76,42.79,111199.0,41.1496,41.1592,41.0727,41.1016,111199.0
2024-02-29 13:25:00,42.79,42.83,42.78,42.8,85204.0,41.1016,41.14,41.092,41.1112,85204.0
2024-02-29 13:30:00,42.8,42.81,42.75,42.77,58067.0,41.1112,41.1208,41.0631,41.0823,58067.0
2024-02-29 13:35:00,42.77,42.79,42.73,42.73,116029.0,41.0823,41.1016,41.0439,41.0439,116029.0
2024-02-29 13:40:00,42.73,42.73,42.67,42.69,88805.0,41.0439,41.0439,40.9863,41.0055,88805.0
2024-02-29 13:45:00,42.69,42.71,42.67,42.7,77672.0,41.0055,41.0247,40.9863,41.0151,77672.0
2024-02-29 13:50:00,42.7,42.72,42.68,42.68,78735.0,41.0151,41.0343,40.9959,40.9959,78735.0
2024-02-29 13:55:00,42.69,42.71,42.67,42.68,71605.0,41.0055,41.0247,40.9863,40.9959,71605.0
2024-02-29 14:00:00,42.68,42.72,42.66,42.71,244983.0,40.9959,41.0343,40.9767,41.0247,244983.0
2024-02-29 14:05:00,42.7,42.72,42.59,42.6,121422.0,41.0151,41.0343,40.9095,40.9191,121422.0
2024-02-29 14:10:00,42.59,42.62,42.58,42.61,81431.0,40.9095,40.9383,40.8998,40.9287,81431.0
2024-02-29 14:15:00,42.61,42.65,42.6,42.62,73910.0,40.9287,40.9671,40.9191,40.9383,73910.0
2024-02-29 14:20:00,42.62,42.64,42.59,42.59,92589.0,40.9383,40.9575,40.9095,40.9095,92589.0
2024-02-29 14:25:00,42.59,42.61,42.56,42.58,125357.0,40.9095,40.9287,40.8806,40.8998,125357.0
2024-02-29 14:30:00,42.58,42.62,42.57,42.62,108926.0,40.8998,40.9383,40.8902,40.9383,108926.0
2024-02-29 14:35:00,42.62,42.62,42.59,42.61,98431.0,40.9383,40.9383,40.9095,40.9287,98431.0
2024-02-29 14:40:00,42.61,42.61,42.54,42.55,106043.0,40.9287,40.9287,40.8614,40.871,106043.0
2024-02-29 14:45:00,42.55,42.56,42.49,42.55,218142.0,40.871,40.8806,40.8134,40.871,218142.0
2024-02-29 14:50:00,42.55,42.59,42.54,42.58,83128.0,40.871,40.9095,40.8614,40.8998,83128.0
2024-02-29 14:55:00,42.59,42.61,42.57,42.61,55323.0,40.9095,40.9287,40.8902,40.9287,55323.0
2024-02-29 15:00:00,42.61,42.62,42.59,42.59,69701.0,40.9287,40.9383,40.9095,40.9095,69701.0
2024-02-29 15:05:00,42.59,42.62,42.59,42.6,93074.0,40.9095,40.9383,40.9095,40.9191,93074.0
2024-02-29 15:10:00,42.61,42.61,42.57,42.58,97158.0,40.9287,40.9287,40.8902,40.8998,97158.0
2024-02-29 15:15:00,42.58,42.58,42.54,42.54,111163.0,40.8998,40.8998,40.8614,40.8614,111163.0
2024-02-29 15:20:00,42.55,42.59,42.54,42.58,144457.0,40.871,40.9095,40.8614,40.8998,144457.0
2024-02-29 15:25:00,42.58,42.64,42.58,42.64,102051.0,40.8998,40.9575,40.8998,40.9575,102051.0
2024-02-29 15:30:00,42.64,42.67,42.63,42.67,123631.0,40.9575,40.9863,40.9479,40.9863,123631.0
2024-02-29 15:35:00,42.66,42.71,42.66,42.71,147492.0,40.9767,41.0247,40.9767,41.0247,147492.0
2024-02-29 15:40:00,42.71,42.74,42.7,42.73,152324.0,41.0247,41.0535,41.0151,41.0439,152324.0
2024-02-29 15:45:00,42.73,42.79,42.73,42.77,266260.0,41.0439,41.1016,41.0439,41.0823,266260.0
2024-02-29 15:50:00,42.77,42.88,42.77,42.78,452649.0,41.0823,41.188,41.0823,41.092,452649.0
2024-02-29 15:55:00,42.79,42.95,42.78,42.8,1679228.0,41.1016,41.2552,41.092,41.1112,1679228.0
2024-03-01 09:30:00,42.66,42.78,42.17,42.25,447192.0,40.9767,41.092,40.506,40.5829,447192.0
2024-03-01 09:35:00,42.23,42.39,42.21,42.37,147839.0,40.5637,40.7173,40.5444,40.6981,147839.0
2024-03-01 09:40:00,42.37,42.53,42.33,42.49,123822.0,40.6981,40.8518,40.6597,40.8134,123822.0
2024-03-01 09:45:00,42.48,42.57,42.48,42.56,116951.0,40.8038,40.8902,40.8038,40.8806,116951.0
2024-03-01 09:50:00,42.57,42.65,42.55,42.61,127194.0,40.8902,40.9671,40.871,40.9287,127194.0
2024-03-01 09:55:00,42.61,42.62,42.5,42.56,165319.0,40.9287,40.9383,40.823,40.8806,165319.0
2024-03-01 10:00:00,42.55,42.7,42.54,42.59,142012.0,40.871,41.0151,40.8614,40.9095,142012.0
2024-03-01 10:05:00,42.59,42.68,42.58,42.63,107394.0,40.9095,40.9959,40.8998,40.9479,107394.0
2024-03-01 10:10:00,42.64,42.68,42.63,42.66,84934.0,40.9575,40.9959,40.9479,40.9767,84934.0
2024-03-01 10:15:00,42.66,42.74,42.65,42.73,73981.0,40.9767,41.0535,40.9671,41.0439,73981.0
2024-03-01 10:20:00,42.74,42.83,42.74,42.83,89350.0,41.0535,41.14,41.0535,41.14,89350.0
2024-03-01 10:25:00,42.83,42.88,42.8,42.84,75866.0,41.14,41.188,41.1112,41.1496,75866.0
2024-03-01 10:30:00,42.85,42.91,42.82,42.86,132767.0,41.1592,41.2168,41.1304,41.1688,132767.0
2024-03-01 10:35:00,42.85,42.87,42.83,42.87,82896.0,41.1592,41.1784,41.14,41.1784,82896.0
2024-03-01 10:40:00,42.87,42.91,42.84,42.84,76598.0,41.1784,41.2168,41.1496,41.1496,76598.0
2024-03-01 10:45:00,42.84,42.88,42.75,42.78,118838.0,41.1496,41.188,41.0631,41.092,118838.0
2024-03-01 10:50:00,42.77,42.8,42.72,42.74,86284.0,41.0823,41.1112,41.0343,41.0535,86284.0
2024-03-01 10:55:00,42.75,42.81,42.74,42.77,61124.0,41.0631,41.1208,41.0535,41.0823,61124.0
2024-03-01 11:00:00,42.77,42.8,42.74,42.76,88187.0,41.0823,41.1112,41.0535,41.0727,88187.0
2024-03-01 11:05:00,42.76,42.83,42.75,42.79,96858.0,41.0727,41.14,41.0631,41.1016,96858.0
2024-03-01 11:10:00,42.78,42.81,42.77,42.79,73898.0,41.092,41.1208,41.0823,41.1016,73898.0
2024-03-01 11:15:00,42.79,42.81,42.77,42.8,79809.0,41.1016,41.1208,41.0823,41.1112,79809.0
2024-03-01 11:20:00,42.8,42.81,42.77,42.81,86922.0,41.1112,41.1208,41.0823,41.1208,86922.0
2024-03-01 11:25:00,42.81,42.81,42.74,42.79,134908.0,41.1208,41.1208,41.0535,41.1016,134908.0
2024-03-01 11:30:00,42.79,42.86,42.79,42.83,103451.0,41.1016,41.1688,41.1016,41.14,103451.0
2024-03-01 11:35:00,42.83,42.83,42.8,42.81,80798.0,41.14,41.14,41.1112,41.1208,80798.0
2024-03-01 11:40:00,42.8,42.84,42.79,42.82,40978.0,41.1112,41.1496,41.1016,41.1304,40978.0
2024-03-01 11:45:00,42.83,42.86,42.81,42.84,91749.0,41.14,41.1688,41.1208,41.1496,91749.0
2024-03-01 11:50:00,42.85,42.88,42.82,42.84,101111.0,41.1592,41.188,41.1304,41.1496,101111.0
2024-03-01 11:55:00,42.84,42.87,42.82,42.84,77926.0,41.1496,41.1784,41.1304,41.1496,77926.0
2024-03-01 12:00:00,42.84,42.94,42.83,42.94,85304.0,41.1496,41.2456,41.14,41.2456,85304.0
2024-03-01 12:05:00,42.94,42.97,42.91,42.95,83935.0,41.2456,41.2745,41.2168,41.2552,83935.0
2024-03-01 12:10:00,42.95,42.96,42.92,42.96,91931.0,41.2552,41.2649,41.2264,41.2649,91931.0
2024-03-01 12:15:00,42.96,42.98,42.92,42.95,114479.0,41.2649,41.2841,41.2264,41.2552,114479.0
2024-03-01 12:20:00,42.95,42.98,42.94,42.95,147090.0,41.2552,41.2841,41.2456,41.2552,147090.0
2024-03-01 12:25:00,42.95,42.95,42.92,42.94,93014.0,41.2552,41.2552,41.2264,41.2456,93014.0
2024-03-01 12:30:00,42.93,42.93,42.88,42.91,43413.0,41.236,41.236,41.188,41.2168,43413.0
2024-03-01 12:35:00,42.9,42.92,42.88,42.89,63163.0,41.2072,41.2264,41.188,41.1976,63163.0
2024-03-01 12:40:00,42.9,42.91,42.88,42.89,82783.0,41.2072,41.2168,41.188,41.1976,82783.0
2024-03-01 12:45:00,42.89,42.9,42.86,42.87,134513.0,41.1976,41.2072,41.1688,41.1784,134513.0
2024-03-01 12:50:00,42.87,42.92,42.86,42.92,57083.0,41.1784,41.2264,41.1688,41.2264,57083.0
2024-03-01 12:55:00,42.92,42.93,42.88,42.89,91025.0,41.2264,41.236,41.188,41.1976,91025.0
2024-03-01 13:00:00,42.9,42.9,42.82,42.83,92440.0,41.2072,41.2072,41.1304,41.14,92440.0
2024-03-01 13:05:00,42.83,42.84,42.8,42.82,88721.0,41.14,41.1496,41.1112,41.1304,88721.0
2024-03-01 13:10:00,42.82,42.84,42.81,42.83,60931.0,41.1304,41.1496,41.1208,41.14,60931.0
2024-03-01 13:15:00,42.83,42.84,42.81,42.82,69680.0,41.14,41.1496,41.1208,41.1304,69680.0
2024-03-01 13:20:00,42.82,42.87,42.81,42.86,99141.0,41.1304,41.1784,41.1208,41.1688,99141.0
2024-03-01 13:25:00,42.86,42.89,42.84,42.88,67207.0,41.1688,41.1976,41.1496,41.188,67207.0
2024-03-01 13:30:00,42.88,42.88,42.85,42.87,94382.0,41.188,41.188,41.1592,41.1784,94382.0
2024-03-01 13:35:00,42.87,42.88,42.85,42.87,88607.0,41.1784,41.188,41.1592,41.1784,88607.0
2024-03-01 13:40:00,42.87,42.9,42.86,42.88,61192.0,41.1784,41.2072,41.1688,41.188,61192.0
2024-03-01 13:45:00,42.88,42.92,42.87,42.87,158257.0,41.188,41.2264,41.1784,41.1784,158257.0
2024-03-01 13:50:00,42.88,42.89,42.86,42.88,95977.0,41.188,41.1976,41.1688,41.188,95977.0
2024-03-01 13:55:00,42.88,42.91,42.87,42.89,104021.0,41.188,41.2168,41.1784,41.1976,104021.0
2024-03-01 14:00:00,42.89,42.92,42.88,42.9,64654.0,41.1976,41.2264,41.188,41.2072,64654.0
2024-03-01 14:05:00,42.9,42.92,42.88,42.91,114960.0,41.2072,41.2264,41.188,41.2168,114960.0
2024-03-01 14:10:00,42.91,42.99,42.91,42.97,127305.0,41.2168,41.2937,41.2168,41.2745,127305.0
2024-03-01 14:15:00,42.97,42.99,42.94,42.94,114775.0,41.2745,41.2937,41.2456,41.2456,114775.0
2024-03-01 14:20:00,42.94,43.0,42.93,43.0,90880.0,41.2456,41.3033,41.236,41.3033,90880.0
2024-03-01 14:25:00,42.99,43.02,42.98,43.0,158246.0,41.2937,41.3225,41.2841,41.3033,158246.0
2024-03-01 14:30:00,43.0,43.01,42.96,42.97,128496.0,41.3033,41.3129,41.2649,41.2745,128496.0
2024-03-01 14:35:00,42.97,43.0,42.97,42.98,99945.0,41.2745,41.3033,41.2745,41.2841,99945.0
2024-03-01 14:40:00,42.98,43.04,42.97,43.03,96614.0,41.2841,41.3417,41.2745,41.3321,96614.0
2024-03-01 14:45:00,43.03,43.05,43.01,43.02,106760.0,41.3321,41.3513,41.3129,41.3225,106760.0
2024-03-01 14:50:00,43.02,43.06,43.02,43.05,86387.0,41.3225,41.3609,41.3225,41.3513,86387.0
2024-03-01 14:55:00,43.05,43.07,43.04,43.05,124546.0,41.3513,41.3705,41.3417,41.3513,124546.0
2024-03-01 15:00:00,43.05,43.06,42.95,42.97,142463.0,41.3513,41.3609,41.2552,41.2745,142463.0
2024-03-01 15:05:00,42.97,43.0,42.94,42.97,162261.0,41.2745,41.3033,41.2456,41.2745,162261.0
2024-03-01 15:10:00,42.96,42.97,42.9,42.93,182347.0,41.2649,41.2745,41.2072,41.236,182347.0
2024-03-01 15:15:00,42.92,42.97,42.91,42.96,114052.0,41.2264,41.2745,41.2168,41.2649,114052.0
2024-03-01 15:20:00,42.96,42.98,42.94,42.95,150029.0,41.2649,41.2841,41.2456,41.2552,150029.0
2024-03-01 15:25:00,42.95,42.97,42.94,42.97,158982.0,41.2552,41.2745,41.2456,41.2745,158982.0
2024-03-01 15:30:00,42.97,42.98,42.95,42.96,229518.0,41.2745,41.2841,41.2552,41.2649,229518.0
2024-03-01 15:35:00,42.96,42.98,42.95,42.97,258800.0,41.2649,41.2841,41.2552,41.2745,258800.0
2024-03-01 15:40:00,42.97,42.97,42.93,42.94,285716.0,41.2745,41.2745,41.236,41.2456,285716.0
2024-03-01 15:45:00,42.94,42.99,42.93,42.94,245844.0,41.2456,41.2937,41.236,41.2456,245844.0
2024-03-01 15:50:00,42.94,42.95,42.86,42.88,429689.0,41.2456,41.2552,41.1688,41.188,429689.0
2024-03-01 15:55:00,42.88,42.88,42.8,42.8,868179.0,41.188,41.188,41.1112,41.1112,868179.0
2024-03-04 09:30:00,42.73,42.88,42.32,42.36,850637.0,41.0439,41.188,40.6501,40.6885,850637.0
2024-03-04 09:35:00,42.36,42.36,42.04,42.08,201424.0,40.6885,40.6885,40.3812,40.4196,201424.0
2024-03-04 09:40:00,42.09,42.3,42.04,42.29,219268.0,40.4292,40.6309,40.3812,40.6213,219268.0
2024-03-04 09:45:00,42.28,42.3,42.19,42.26,199731.0,40.6117,40.6309,40.5252,40.5925,199731.0
2024-03-04 09:50:00,42.27,42.36,42.24,42.3,125549.0,40.6021,40.6885,40.5733,40.6309,125549.0
2024-03-04 09:55:00,42.3,42.31,42.23,42.3,143407.0,40.6309,40.6405,40.5637,40.6309,143407.0
2024-03-04 10:00:00,42.3,42.31,42.15,42.22,127037.0,40.6309,40.6405,40.4868,40.5541,127037.0
2024-03-04 10:05:00,42.21,42.28,42.2,42.27,124412.0,40.5444,40.6117,40.5348,40.6021,124412.0
2024-03-04 10:10:00,42.27,42.38,42.17,42.37,211090.0,40.6021,40.7077,40.506,40.6981,211090.0
2024-03-04 10:15:00,42.37,42.39,42.29,42.3,181048.0,40.6981,40.7173,40.6213,40.6309,181048.0
2024-03-04 10:20:00,42.31,42.31,42.22,42.27,109884.0,40.6405,40.6405,40.5541,40.6021,109884.0
2024-03-04 10:25:00,42.28,42.37,42.28,42.36,162883.0,40.6117,40.6981,40.6117,40.6885,162883.0
2024-03-04 10:30:00,42.35,42.36,42.25,42.32,147702.0,40.6789,40.6885,40.5829,40.6501,147702.0
2024-03-04 10:35:00,42.31,42.38,42.25,42.27,184565.0,40.6405,40.7077,40.5829,40.6021,184565.0
2024-03-04 10:40:00,42.27,42.28,42.11,42.16,188053.0,40.6021,40.6117,40.4484,40.4964,188053.0
2024-03-04 10:45:00,42.17,42.17,42.08,42.11,196137.0,40.506,40.506,40.4196,40.4484,196137.0
2024-03-04 10:50:00,42.12,42.12,42.07,42.12,105436.0,40.458,40.458,40.41,40.458,105436.0
2024-03-04 10:55:00,42.12,42.16,42.06,42.12,231643.0,40.458,40.4964,40.4004,40.458,231643.0
2024-03-04 11:00:00,42.13,42.15,42.11,42.14,127820.0,40.4676,40.4868,40.4484,40.4772,127820.0
2024-03-04 11:05:00,42.14,42.16,42.08,42.13,80244.0,40.4772,40.4964,40.4196,40.4676,80244.0
2024-03-04 11:10:00,42.13,42.15,42.05,42.07,115936.0,40.4676,40.4868,40.3908,40.41,115936.0
2024-03-04 11:15:00,42.07,42.07,41.97,42.0,156439.0,40.41,40.41,40.3139,40.3427,156439.0
2024-03-04 11:20:00,42.0,42.05,41.98,42.02,159876.0,40.3427,40.3908,40.3235,40.3619,159876.0
2024-03-04 11:25:00,42.01,42.08,42.0,42.06,88405.0,40.3523,40.4196,40.3427,40.4004,88405.0
2024-03-04 11:30:00,42.06,42.07,42.01,42.03,105382.0,40.4004,40.41,40.3523,40.3715,105382.0
2024-03-04 11:35:00,42.04,42.05,41.99,42.0,103472.0,40.3812,40.3908,40.3331,40.3427,103472.0
2024-03-04 11:40:00,42.0,42.06,41.99,42.04,106407.0,40.3427,40.4004,40.3331,40.3812,106407.0
2024-03-04 11:45:00,42.04,42.09,42.03,42.09,70977.0,40.3812,40.4292,40.3715,40.4292,70977.0
2024-03-04 11:50:00,42.09,42.1,42.01,42.08,144975.0,40.4292,40.4388,40.3523,40.4196,144975.0
2024-03-04 11:55:00,42.09,42.09,42.05,42.08,94227.0,40.4292,40.4292,40.3908,40.4196,94227.0
2024-03-04 12:00:00,42.07,42.07,41.92,41.93,150353.0,40.41,40.41,40.2659,40.2755,150353.0
2024-03-04 12:05:00,41.93,42.03,41.91,42.01,210589.0,40.2755,40.3715,40.2563,40.3523,210589.0
2024-03-04 12:10:00,42.01,42.03,41.88,41.9,139187.0,40.3523,40.3715,40.2275,40.2467,139187.0
2024-03-04 12:15:00,41.9,41.97,41.88,41.96,107730.0,40.2467,40.3139,40.2275,40.3043,107730.0
2024-03-04 12:20:00,41.95,41.99,41.93,41.94,86516.0,40.2947,40.3331,40.2755,40.2851,86516.0
2024-03-04 12:25:00,41.94,41.99,41.93,41.96,97251.0,40.2851,40.3331,40.2755,40.3043,97251.0
2024-03-04 12:30:00,41.95,42.0,41.94,41.98,101084.0,40.2947,40.3427,40.2851,40.3235,101084.0
2024-03-04 12:35:00,41.98,42.0,41.97,41.98,85888.0,40.3235,40.3427,40.3139,40.3235,85888.0
2024-03-04 12:40:00,41.98,41.98,41.96,41.97,105228.0,40.3235,40.3235,40.3043,40.3139,105228.0
2024-03-04 12:45:00,41.97,41.99,41.96,41.97,88235.0,40.3139,40.3331,40.3043,40.3139,88235.0
2024-03-04 12:50:00,41.97,42.01,41.97,41.98,97712.0,40.3139,40.3523,40.3139,40.3235,97712.0
2024-03-04 12:55:00,41.98,41.99,41.96,41.97,67785.0,40.3235,40.3331,40.3043,40.3139,67785.0
2024-03-04 13:00:00,41.97,41.97,41.87,41.87,121034.0,40.3139,40.3139,40.2179,40.2179,121034.0
2024-03-04 13:05:00,41.88,41.88,41.72,41.78,402289.0,40.2275,40.2275,40.0738,40.1314,402289.0
2024-03-04 13:10:00,41.78,41.79,41.65,41.67,154039.0,40.1314,40.141,40.0065,40.0258,154039.0
2024-03-04 13:15:00,41.67,41.7,41.63,41.7,159448.0,40.0258,40.0546,39.9873,40.0546,159448.0
2024-03-04 13:20:00,41.7,41.7,41.59,41.59,143314.0,40.0546,40.0546,39.9489,39.9489,143314.0
2024-03-04 13:25:00,41.59,41.66,41.59,41.64,126456.0,39.9489,40.0161,39.9489,39.9969,126456.0
2024-03-04 13:30:00,41.64,41.78,41.63,41.77,147094.0,39.9969,40.1314,39.9873,40.1218,147094.0
2024-03-04 13:35:00,41.77,41.83,41.76,41.82,105885.0,40.1218,40.1794,40.1122,40.1698,105885.0
2024-03-04 13:40:00,41.82,41.83,41.72,41.73,109486.0,40.1698,40.1794,40.0738,40.0834,109486.0
2024-03-04 13:45:00,41.73,41.74,41.65,41.66,105637.0,40.0834,40.093,40.0065,40.0161,105637.0
2024-03-04 13:50:00,41.65,41.69,41.64,41.69,144015.0,40.0065,40.045,39.9969,40.045,144015.0
2024-03-04 13:55:00,41.69,41.69,41.63,41.65,135151.0,40.045,40.045,39.9873,40.0065,135151.0
2024-03-04 14:00:00,41.65,41.74,41.63,41.73,261777.0,40.0065,40.093,39.9873,40.0834,261777.0
2024-03-04 14:05:00,41.73,41.78,41.67,41.75,201761.0,40.0834,40.1314,40.0258,40.1026,201761.0
2024-03-04 14:10:00,41.76,41.82,41.75,41.8,138140.0,40.1122,40.1698,40.1026,40.1506,138140.0
2024-03-04 14:15:00,41.8,41.82,41.78,41.81,134049.0,40.1506,40.1698,40.1314,40.1602,134049.0
2024-03-04 14:20:00,41.8,41.84,41.79,41.83,195897.0,40.1506,40.189,40.141,40.1794,195897.0
2024-03-04 14:25:00,41.83,41.92,41.78,41.79,304385.0,40.1794,40.2659,40.1314,40.141,304385.0
2024-03-04 14:30:00,41.78,41.8,41.72,41.79,198799.0,40.1314,40.1506,40.0738,40.141,198799.0
2024-03-04 14:35:00,41.8,41.9,41.79,41.9,387592.0,40.1506,40.2467,40.141,40.2467,387592.0
2024-03-04 14:40:00,41.9,41.92,41.85,41.88,344316.0,40.2467,40.2659,40.1987,40.2275,344316.0
2024-03-04 14:45:00,41.88,41.9,41.84,41.9,219575.0,40.2275,40.2467,40.189,40.2467,219575.0
2024-03-04 14:50:00,41.9,41.92,41.88,41.91,126171.0,40.2467,40.2659,40.2275,40.2563,126171.0
2024-03-04 14:55:00,41.9,41.95,41.9,41.9,140994.0,40.2467,40.2947,40.2467,40.2467,140994.0
2024-03-04 15:00:00,41.9,41.94,41.9,41.93,137379.0,40.2467,40.2851,40.2467,40.2755,137379.0
2024-03-04 15:05:00,41.94,41.96,41.88,41.9,198032.0,40.2851,40.3043,40.2275,40.2467,198032.0
2024-03-04 15:10:00,41.9,41.91,41.81,41.82,174897.0,40.2467,40.2563,40.1602,40.1698,174897.0
2024-03-04 15:15:00,41.83,41.85,41.79,41.81,131611.0,40.1794,40.1987,40.141,40.1602,131611.0
2024-03-04 15:20:00,41.8,41.85,41.8,41.84,169342.0,40.1506,40.1987,40.1506,40.189,169342.0
2024-03-04 15:25:00,41.83,41.89,41.82,41.86,165344.0,40.1794,40.2371,40.1698,40.2083,165344.0
2024-03-04 15:30:00,41.86,41.9,41.85,41.85,221378.0,40.2083,40.2467,40.1987,40.1987,221378.0
2024-03-04 15:35:00,41.85,41.86,41.81,41.86,192003.0,40.1987,40.2083,40.1602,40.2083,192003.0
2024-03-04 15:40:00,41.86,41.88,41.84,41.86,213078.0,40.2083,40.2275,40.189,40.2083,213078.0
2024-03-04 15:45:00,41.86,41.86,41.79,41.82,364364.0,40.2083,40.2083,40.141,40.1698,364364.0
2024-03-04 15:50:00,41.81,41.84,41.79,41.82,566011.0,40.1602,40.189,40.141,40.1698,566011.0
2024-03-04 15:55:00,41.82,41.87,41.8,41.83,1202658.0,40.1698,40.2179,40.1506,40.1794,1202658.0
2024-03-05 09:30:00,41.85,41.97,41.73,41.94,297386.0,40.1987,40.3139,40.0834,40.2851,297386.0
2024-03-05 09:35:00,41.94,41.96,41.74,41.75,169133.0,40.2851,40.3043,40.093,40.1026,169133.0
2024-03-05 09:40:00,41.75,42.05,41.72,42.05,195594.0,40.1026,40.3908,40.0738,40.3908,195594.0
2024-03-05 09:45:00,42.04,42.05,41.9,42.03,160129.0,40.3812,40.3908,40.2467,40.3715,160129.0
2024-03-05 09:50:00,42.02,42.09,41.96,41.96,124033.0,40.3619,40.4292,40.3043,40.3043,124033.0
2024-03-05 09:55:00,41.96,42.0,41.9,41.98,209409.0,40.3043,40.3427,40.2467,40.3235,209409.0
2024-03-05 10:00:00,41.99,42.1,41.96,42.01,172846.0,40.3331,40.4388,40.3043,40.3523,172846.0
2024-03-05 10:05:00,42.01,42.04,41.9,41.95,198109.0,40.3523,40.3812,40.2467,40.2947,198109.0
2024-03-05 10:10:00,41.94,42.05,41.93,42.05,135092.0,40.2851,40.3908,40.2755,40.3908,135092.0
2024-03-05 10:15:00,42.05,42.14,42.05,42.13,137800.0,40.3908,40.4772,40.3908,40.4676,137800.0
2024-03-05 10:20:00,42.14,42.18,42.1,42.17,134048.0,40.4772,40.5156,40.4388,40.506,134048.0
2024-03-05 10:25:00,42.17,42.26,42.14,42.25,124706.0,40.506,40.5925,40.4772,40.5829,124706.0
2024-03-05 10:30:00,42.24,42.37,42.22,42.36,151276.0,40.5733,40.6981,40.5541,40.6885,151276.0
2024-03-05 10:35:00,42.35,42.47,42.34,42.47,146320.0,40.6789,40.7942,40.6693,40.7942,146320.0
2024-03-05 10:40:00,42.47,42.54,42.46,42.52,188837.0,40.7942,40.8614,40.7846,40.8422,188837.0
2024-03-05 10:45:00,42.52,42.57,42.5,42.52,205864.0,40.8422,40.8902,40.823,40.8422,205864.0
2024-03-05 10:50:00,42.53,42.55,42.49,42.5,140978.0,40.8518,40.871,40.8134,40.823,140978.0
2024-03-05 10:55:00,42.5,42.5,42.4,42.46,137918.0,40.823,40.823,40.7269,40.7846,137918.0
2024-03-05 11:00:00,42.46,42.47,42.32,42.33,89880.0,40.7846,40.7942,40.6501,40.6597,89880.0
2024-03-05 11:05:00,42.33,42.34,42.3,42.32,108303.0,40.6597,40.6693,40.6309,40.6501,108303.0
2024-03-05 11:10:00,42.32,42.4,42.31,42.37,78854.0,40.6501,40.7269,40.6405,40.6981,78854.0
2024-03-05 11:15:00,42.38,42.38,42.32,42.33,103649.0,40.7077,40.7077,40.6501,40.6597,103649.0
2024-03-05 11:20:00,42.33,42.38,42.29,42.36,121016.0,40.6597,40.7077,40.6213,40.6885,121016.0
2024-03-05 11:25:00,42.37,42.42,42.33,42.42,72928.0,40.6981,40.7462,40.6597,40.7462,72928.0
2024-03-05 11:30:00,42.41,42.42,42.39,42.41,72543.0,40.7366,40.7462,40.7173,40.7366,72543.0
2024-03-05 11:35:00,42.41,42.47,42.41,42.45,170785.0,40.7366,40.7942,40.7366,40.775,170785.0
2024-03-05 11:40:00,42.45,42.45,42.33,42.37,115807.0,40.775,40.775,40.6597,40.6981,115807.0
2024-03-05 11:45:00,42.37,42.39,42.36,42.39,83457.0,40.6981,40.7173,40.6885,40.7173,83457.0
2024-03-05 11:50:00,42.39,42.39,42.33,42.36,118330.0,40.7173,40.7173,40.6597,40.6885,118330.0
2024-03-05 11:55:00,42.36,42.43,42.35,42.41,94744.0,40.6885,40.7558,40.6789,40.7366,94744.0
2024-03-05 12:00:00,42.41,42.43,42.38,42.4,80891.0,40.7366,40.7558,40.7077,40.7269,80891.0
2024-03-05 12:05:00,42.4,42.42,42.37,42.38,89157.0,40.7269,40.7462,40.6981,40.7077,89157.0
2024-03-05 12:10:00,42.38,42.38,42.35,42.36,61144.0,40.7077,40.7077,40.6789,40.6885,61144.0
2024-03-05 12:15:00,42.36,42.38,42.34,42.38,71935.0,40.6885,40.7077,40.6693,40.7077,71935.0
2024-03-05 12:20:00,42.38,42.41,42.37,42.4,79917.0,40.7077,40.7366,40.6981,40.7269,79917.0
2024-03-05 12:25:00,42.4,42.4,42.36,42.37,79187.0,40.7269,40.7269,40.6885,40.6981,79187.0
2024-03-05 12:30:00,42.37,42.37,42.3,42.32,93571.0,40.6981,40.6981,40.6309,40.6501,93571.0
2024-03-05 12:35:00,42.31,42.34,42.31,42.32,65562.0,40.6405,40.6693,40.6405,40.6501,65562.0
2024-03-05 12:40:00,42.33,42.33,42.26,42.27,93047.0,40.6597,40.6597,40.5925,40.6021,93047.0
2024-03-05 12:45:00,42.27,42.29,42.22,42.22,70056.0,40.6021,40.6213,40.5541,40.5541,70056.0
2024-03-05 12:50:00,42.23,42.25,42.19,42.25,78988.0,40.5637,40.5829,40.5252,40.5829,78988.0
2024-03-05 12:55:00,42.25,42.28,42.23,42.24,60580.0,40.5829,40.6117,40.5637,40.5733,60580.0
2024-03-05 13:00:00,42.23,42.24,42.2,42.21,72676.0,40.5637,40.5733,40.5348,40.5444,72676.0
2024-03-05 13:05:00,42.21,42.21,42.16,42.18,91797.0,40.5444,40.5444,40.4964,40.5156,91797.0
2024-03-05 13:10:00,42.18,42.24,42.17,42.23,70448.0,40.5156,40.5733,40.506,40.5637,70448.0
2024-03-05 13:15:00,42.24,42.25,42.21,42.22,65299.0,40.5733,40.5829,40.5444,40.5541,65299.0
2024-03-05 13:20:00,42.22,42.24,42.17,42.24,93998.0,40.5541,40.5733,40.506,40.5733,93998.0
2024-03-05 13:25:00,42.24,42.29,42.21,42.27,83225.0,40.5733,40.6213,40.5444,40.6021,83225.0
2024-03-05 13:30:00,42.27,42.32,42.25,42.3,89409.0,40.6021,40.6501,40.5829,40.6309,89409.0
2024-03-05 13:35:00,42.3,42.31,42.25,42.25,84795.0,40.6309,40.6405,40.5829,40.5829,84795.0
2024-03-05 13:40:00,42.25,42.27,42.22,42.23,66820.0,40.5829,40.6021,40.5541,40.5637,66820.0
2024-03-05 13:45:00,42.23,42.25,42.15,42.16,132750.0,40.5637,40.5829,40.4868,40.4964,132750.0
2024-03-05 13:50:00,42.15,42.18,42.12,42.14,82825.0,40.4868,40.5156,40.458,40.4772,82825.0
2024-03-05 13:55:00,42.14,42.15,42.11,42.13,80135.0,40.4772,40.4868,40.4484,40.4676,80135.0
2024-03-05 14:00:00,42.13,42.14,42.06,42.08,126786.0,40.4676,40.4772,40.4004,40.4196,126786.0
2024-03-05 14:05:00,42.08,42.09,42.05,42.08,65444.0,40.4196,40.4292,40.3908,40.4196,65444.0
2024-03-05 14:10:00,42.08,42.15,42.07,42.14,88611.0,40.4196,40.4868,40.41,40.4772,88611.0
2024-03-05 14:15:00,42.14,42.22,42.12,42.2,134973.0,40.4772,40.5541,40.458,40.5348,134973.0
2024-03-05 14:20:00,42.21,42.21,42.11,42.11,123345.0,40.5444,40.5444,40.4484,40.4484,123345.0
2024-03-05 14:25:00,42.12,42.13,42.07,42.12,73813.0,40.458,40.4676,40.41,40.458,73813.0
2024-03-05 14:30:00,42.12,42.15,42.1,42.14,76343.0,40.458,40.4868,40.4388,40.4772,76343.0
2024-03-05 14:35:00,42.14,42.17,42.12,42.16,96915.0,40.4772,40.506,40.458,40.4964,96915.0
2024-03-05 14:40:00,42.16,42.17,42.11,42.12,111979.0,40.4964,40.506,40.4484,40.458,111979.0
2024-03-05 14:45:00,42.12,42.13,42.06,42.09,86761.0,40.458,40.4676,40.4004,40.4292,86761.0
2024-03-05 14:50:00,42.09,42.1,42.08,42.09,74867.0,40.4292,40.4388,40.4196,40.4292,74867.0
2024-03-05 14:55:00,42.09,42.1,42.05,42.05,66315.0,40.4292,40.4388,40.3908,40.3908,66315.0
2024-03-05 15:00:00,42.05,42.06,42.0,42.02,84670.0,40.3908,40.4004,40.3427,40.3619,84670.0
2024-03-05 15:05:00,42.01,42.05,42.0,42.01,187814.0,40.3523,40.3908,40.3427,40.3523,187814.0
2024-03-05 15:10:00,42.01,42.06,41.98,42.01,172571.0,40.3523,40.4004,40.3235,40.3523,172571.0
2024-03-05 15:15:00,42.01,42.03,41.99,42.01,144277.0,40.3523,40.3715,40.3331,40.3523,144277.0
2024-03-05 15:20:00,42.0,42.06,42.0,42.05,178556.0,40.3427,40.4004,40.3427,40.3908,178556.0
2024-03-05 15:25:00,42.05,42.06,42.02,42.03,141893.0,40.3908,40.4004,40.3619,40.3715,141893.0
2024-03-05 15:30:00,42.02,42.06,42.01,42.05,191930.0,40.3619,40.4004,40.3523,40.3908,191930.0
2024-03-05 15:35:00,42.05,42.05,41.98,42.0,193147.0,40.3908,40.3908,40.3235,40.3427,193147.0
2024-03-05 15:40:00,42.0,42.0,41.94,41.96,273821.0,40.3427,40.3427,40.2851,40.3043,273821.0
2024-03-05 15:45:00,41.95,42.03,41.94,42.02,347001.0,40.2947,40.3715,40.2851,40.3619,347001.0
2024-03-05 15:50:00,42.02,42.05,41.97,41.98,442606.0,40.3619,40.3908,40.3139,40.3235,442606.0
2024-03-05 15:55:00,41.98,42.1,41.95,42.09,1057470.0,40.3235,40.4388,40.2947,40.4292,1057470.0
2024-03-06 09:30:00,42.11,42.33,42.05,42.26,602922.0,40.4484,40.6597,40.3908,40.5925,602922.0
2024-03-06 09:35:00,42.28,42.3,42.13,42.24,142950.0,40.6117,40.6309,40.4676,40.5733,142950.0
2024-03-06 09:40:00,42.22,42.32,42.13,42.16,224266.0,40.5541,40.6501,40.4676,40.4964,224266.0
2024-03-06 09:45:00,42.16,42.19,42.05,42.18,174029.0,40.4964,40.5252,40.3908,40.5156,174029.0
2024-03-06 09:50:00,42.18,42.24,42.14,42.2,94630.0,40.5156,40.5733,40.4772,40.5348,94630.0
2024-03-06 09:55:00,42.2,42.33,42.17,42.32,159330.0,40.5348,40.6597,40.506,40.6501,159330.0
2024-03-06 10:00:00,42.31,42.34,42.21,42.27,155424.0,40.6405,40.6693,40.5444,40.6021,155424.0
2024-03-06 10:05:00,42.27,42.41,42.26,42.36,87030.0,40.6021,40.7366,40.5925,40.6885,87030.0
2024-03-06 10:10:00,42.37,42.4,42.34,42.37,100864.0,40.6981,40.7269,40.6693,40.6981,100864.0
2024-03-06 10:15:00,42.38,42.38,42.29,42.33,112387.0,40.7077,40.7077,40.6213,40.6597,112387.0
2024-03-06 10:20:00,42.33,42.33,42.19,42.22,141957.0,40.6597,40.6597,40.5252,40.5541,141957.0
2024-03-06 10:25:00,42.23,42.23,42.09,42.09,144476.0,40.5637,40.5637,40.4292,40.4292,144476.0
2024-03-06 10:30:00,42.1,42.12,42.07,42.07,209638.0,40.4388,40.458,40.41,40.41,209638.0
2024-03-06 10:35:00,42.07,42.09,41.94,42.0,140430.0,40.41,40.4292,40.2851,40.3427,140430.0
2024-03-06 10:40:00,42.0,42.0,41.96,41.98,75862.0,40.3427,40.3427,40.3043,40.3235,75862.0
2024-03-06 10:45:00,41.98,42.01,41.95,42.01,69578.0,40.3235,40.3523,40.2947,40.3523,69578.0
2024-03-06 10:50:00,42.01,42.08,41.99,42.04,176319.0,40.3523,40.4196,40.3331,40.3812,176319.0
2024-03-06 10:55:00,42.05,42.08,42.03,42.05,111473.0,40.3908,40.4196,40.3715,40.3908,111473.0
2024-03-06 11:00:00,42.04,42.06,42.01,42.02,64266.0,40.3812,40.4004,40.3523,40.3619,64266.0
2024-03-06 11:05:00,42.02,42.11,42.01,42.1,66578.0,40.3619,40.4484,40.3523,40.4388,66578.0
2024-03-06 11:10:00,42.1,42.11,42.08,42.1,126710.0,40.4388,40.4484,40.4196,40.4388,126710.0
2024-03-06 11:15:00,42.09,42.19,42.09,42.13,137669.0,40.4292,40.5252,40.4292,40.4676,137669.0
2024-03-06 11:20:00,42.14,42.15,42.11,42.14,54049.0,40.4772,40.4868,40.4484,40.4772,54049.0
2024-03-06 11:25:00,42.13,42.16,42.12,42.16,56178.0,40.4676,40.4964,40.458,40.4964,56178.0
2024-03-06 11:30:00,42.16,42.22,42.11,42.14,131453.0,40.4964,40.5541,40.4484,40.4772,131453.0
2024-03-06 11:35:00,42.13,42.18,42.12,42.16,51887.0,40.4676,40.5156,40.458,40.4964,51887.0
2024-03-06 11:40:00,42.17,42.19,42.14,42.14,83597.0,40.506,40.5252,40.4772,40.4772,83597.0
2024-03-06 11:45:00,42.15,42.16,42.12,42.14,81847.0,40.4868,40.4964,40.458,40.4772,81847.0
2024-03-06 11:50:00,42.13,42.15,42.11,42.12,80475.0,40.4676,40.4868,40.4484,40.458,80475.0
2024-03-06 11:55:00,42.12,42.18,42.11,42.16,131991.0,40.458,40.5156,40.4484,40.4964,131991.0
2024-03-06 12:00:00,42.16,42.2,42.05,42.05,151428.0,40.4964,40.5348,40.3908,40.3908,151428.0
2024-03-06 12:05:00,42.06,42.09,41.99,42.03,131746.0,40.4004,40.4292,40.3331,40.3715,131746.0
2024-03-06 12:10:00,42.02,42.11,42.01,42.06,89069.0,40.3619,40.4484,40.3523,40.4004,89069.0
2024-03-06 12:15:00,42.06,42.08,42.03,42.05,98543.0,40.4004,40.4196,40.3715,40.3908,98543.0
2024-03-06 12:20:00,42.05,42.13,42.04,42.07,152539.0,40.3908,40.4676,40.3812,40.41,152539.0
2024-03-06 12:25:00,42.07,42.1,42.05,42.06,146385.0,40.41,40.4388,40.3908,40.4004,146385.0
2024-03-06 12:30:00,42.07,42.11,42.04,42.07,162153.0,40.41,40.4484,40.3812,40.41,162153.0
2024-03-06 12:35:00,42.06,42.17,42.06,42.16,93696.0,40.4004,40.506,40.4004,40.4964,93696.0
2024-03-06 12:40:00,42.16,42.18,42.05,42.05,175398.0,40.4964,40.5156,40.3908,40.3908,175398.0
2024-03-06 12:45:00,42.05,42.15,41.97,41.98,274788.0,40.3908,40.4868,40.3139,40.3235,274788.0
2024-03-06 12:50:00,41.98,42.04,41.98,42.04,99148.0,40.3235,40.3812,40.3235,40.3812,99148.0
2024-03-06 12:55:00,42.03,42.04,41.95,41.97,83283.0,40.3715,40.3812,40.2947,40.3139,83283.0
2024-03-06 13:00:00,41.97,41.98,41.93,41.94,64378.0,40.3139,40.3235,40.2755,40.2851,64378.0
2024-03-06 13:05:00,41.94,41.97,41.92,41.94,102615.0,40.2851,40.3139,40.2659,40.2851,102615.0
2024-03-06 13:10:00,41.94,41.97,41.92,41.96,83454.0,40.2851,40.3139,40.2659,40.3043,83454.0
2024-03-06 13:15:00,41.96,41.97,41.93,41.94,97203.0,40.3043,40.3139,40.2755,40.2851,97203.0
2024-03-06 13:20:00,41.94,42.0,41.93,41.97,89635.0,40.2851,40.3427,40.2755,40.3139,89635.0
2024-03-06 13:25:00,41.97,41.98,41.94,41.96,63461.0,40.3139,40.3235,40.2851,40.3043,63461.0
2024-03-06 13:30:00,41.96,42.0,41.86,41.89,357442.0,40.3043,40.3427,40.2083,40.2371,357442.0
2024-03-06 13:35:00,41.89,41.89,41.8,41.82,138261.0,40.2371,40.2371,40.1506,40.1698,138261.0
2024-03-06 13:40:00,41.82,41.9,41.81,41.9,89550.0,40.1698,40.2467,40.1602,40.2467,89550.0
2024-03-06 13:45:00,41.9,41.91,41.75,41.76,148988.0,40.2467,40.2563,40.1026,40.1122,148988.0
2024-03-06 13:50:00,41.75,41.82,41.72,41.76,108825.0,40.1026,40.1698,40.0738,40.1122,108825.0
2024-03-06 13:55:00,41.76,41.79,41.74,41.76,147911.0,40.1122,40.141,40.093,40.1122,147911.0
2024-03-06 14:00:00,41.76,41.77,41.67,41.7,150233.0,40.1122,40.1218,40.0258,40.0546,150233.0
2024-03-06 14:05:00,41.71,41.79,41.71,41.77,104217.0,40.0642,40.141,40.0642,40.1218,104217.0
2024-03-06 14:10:00,41.76,41.78,41.7,41.72,104280.0,40.1122,40.1314,40.0546,40.0738,104280.0
2024-03-06 14:15:00,41.71,41.74,41.68,41.73,120424.0,40.0642,40.093,40.0354,40.0834,120424.0
2024-03-06 14:20:00,41.72,41.79,41.72,41.77,80181.0,40.0738,40.141,40.0738,40.1218,80181.0
2024-03-06 14:25:00,41.77,41.83,41.76,41.83,115310.0,40.1218,40.1794,40.1122,40.1794,115310.0
2024-03-06 14:30:00,41.83,41.84,41.75,41.8,112222.0,40.1794,40.189,40.1026,40.1506,112222.0
2024-03-06 14:35:00,41.8,41.81,41.77,41.79,100012.0,40.1506,40.1602,40.1218,40.141,100012.0
2024-03-06 14:40:00,41.78,41.9,41.77,41.88,161743.0,40.1314,40.2467,40.1218,40.2275,161743.0
2024-03-06 14:45:00,41.88,41.89,41.83,41.87,106675.0,40.2275,40.2371,40.1794,40.2179,106675.0
2024-03-06 14:50:00,41.87,41.91,41.86,41.9,79237.0,40.2179,40.2563,40.2083,40.2467,79237.0
2024-03-06 14:55:00,41.89,41.94,41.86,41.94,155718.0,40.2371,40.2851,40.2083,40.2851,155718.0
2024-03-06 15:00:00,41.94,41.96,41.91,41.96,78376.0,40.2851,40.3043,40.2563,40.3043,78376.0
2024-03-06 15:05:00,41.96,41.99,41.92,41.98,163286.0,40.3043,40.3331,40.2659,40.3235,163286.0
2024-03-06 15:10:00,41.97,41.99,41.92,41.94,174611.0,40.3139,40.3331,40.2659,40.2851,174611.0
2024-03-06 15:15:00,41.94,41.96,41.92,41.93,136105.0,40.2851,40.3043,40.2659,40.2755,136105.0
2024-03-06 15:20:00,41.92,41.92,41.86,41.92,94056.0,40.2659,40.2659,40.2083,40.2659,94056.0
2024-03-06 15:25:00,41.91,41.95,41.91,41.95,146175.0,40.2563,40.2947,40.2563,40.2947,146175.0
2024-03-06 15:30:00,41.95,42.02,41.94,42.01,125898.0,40.2947,40.3619,40.2851,40.3523,125898.0
2024-03-06 15:35:00,42.01,42.09,42.0,42.09,176309.0,40.3523,40.4292,40.3427,40.4292,176309.0
2024-03-06 15:40:00,42.09,42.11,42.06,42.11,258843.0,40.4292,40.4484,40.4004,40.4484,258843.0
2024-03-06 15:45:00,42.11,42.15,42.1,42.13,306182.0,40.4484,40.4868,40.4388,40.4676,306182.0
2024-03-06 15:50:00,42.13,42.15,42.05,42.12,348614.0,40.4676,40.4868,40.3908,40.458,348614.0
2024-03-06 15:55:00,42.11,42.17,42.11,42.15,673586.0,40.4484,40.506,40.4484,40.4868,673586.0
2024-03-07 09:30:00,42.29,42.37,41.87,41.9,893279.0,40.6213,40.6981,40.2179,40.2467,893279.0
2024-03-07 09:35:00,41.91,42.01,41.8,41.82,177828.0,40.2563,40.3523,40.1506,40.1698,177828.0
2024-03-07 09:40:00,41.82,42.01,41.81,41.98,199678.0,40.1698,40.3523,40.1602,40.3235,199678.0
2024-03-07 09:45:00,41.99,42.09,41.95,41.99,248170.0,40.3331,40.4292,40.2947,40.3331,248170.0
2024-03-07 09:50:00,41.98,42.0,41.87,41.89,164935.0,40.3235,40.3427,40.2179,40.2371,164935.0
2024-03-07 09:55:00,41.9,41.96,41.87,41.96,108481.0,40.2467,40.3043,40.2179,40.3043,108481.0
2024-03-07 10:00:00,41.95,42.05,41.91,41.92,174669.0,40.2947,40.3908,40.2563,40.2659,174669.0
2024-03-07 10:05:00,41.94,41.95,41.88,41.89,91833.0,40.2851,40.2947,40.2275,40.2371,91833.0
2024-03-07 10:10:00,41.89,41.96,41.89,41.91,109703.0,40.2371,40.3043,40.2371,40.2563,109703.0
2024-03-07 10:15:00,41.92,41.94,41.78,41.78,172804.0,40.2659,40.2851,40.1314,40.1314,172804.0
2024-03-07 10:20:00,41.77,41.82,41.76,41.82,64608.0,40.1218,40.1698,40.1122,40.1698,64608.0
2024-03-07 10:25:00,41.82,41.88,41.8,41.88,87894.0,40.1698,40.2275,40.1506,40.2275,87894.0
2024-03-07 10:30:00,41.87,41.94,41.86,41.91,122898.0,40.2179,40.2851,40.2083,40.2563,122898.0
2024-03-07 10:35:00,41.91,41.92,41.8,41.83,166503.0,40.2563,40.2659,40.1506,40.1794,166503.0
2024-03-07 10:40:00,41.84,41.89,41.82,41.88,80606.0,40.189,40.2371,40.1698,40.2275,80606.0
2024-03-07 10:45:00,41.87,42.0,41.87,41.98,142643.0,40.2179,40.3427,40.2179,40.3235,142643.0
2024-03-07 10:50:00,41.98,41.99,41.8,41.8,227649.0,40.3235,40.3331,40.1506,40.1506,227649.0
2024-03-07 10:55:00,41.8,41.83,41.78,41.79,112964.0,40.1506,40.1794,40.1314,40.141,112964.0
2024-03-07 11:00:00,41.79,41.81,41.77,41.79,64588.0,40.141,40.1602,40.1218,40.141,64588.0
2024-03-07 11:05:00,41.8,41.86,41.78,41.84,95809.0,40.1506,40.2083,40.1314,40.189,95809.0
2024-03-07 11:10:00,41.84,41.86,41.8,41.83,79340.0,40.189,40.2083,40.1506,40.1794,79340.0
2024-03-07 11:15:00,41.83,41.91,41.82,41.84,142177.0,40.1794,40.2563,40.1698,40.189,142177.0
2024-03-07 11:20:00,41.84,41.85,41.8,41.83,106451.0,40.189,40.1987,40.1506,40.1794,106451.0
2024-03-07 11:25:00,41.83,41.83,41.62,41.68,341564.0,40.1794,40.1794,39.9777,40.0354,341564.0
2024-03-07 11:30:00,41.69,41.74,41.64,41.71,188310.0,40.045,40.093,39.9969,40.0642,188310.0
2024-03-07 11:35:00,41.71,41.75,41.7,41.72,100781.0,40.0642,40.1026,40.0546,40.0738,100781.0
2024-03-07 11:40:00,41.73,41.73,41.64,41.65,238965.0,40.0834,40.0834,39.9969,40.0065,238965.0
2024-03-07 11:45:00,41.66,41.67,41.52,41.53,260240.0,40.0161,40.0258,39.8817,39.8913,260240.0
2024-03-07 11:50:00,41.53,41.59,41.53,41.58,187031.0,39.8913,39.9489,39.8913,39.9393,187031.0
2024-03-07 11:55:00,41.59,41.68,41.57,41.68,89242.0,39.9489,40.0354,39.9297,40.0354,89242.0
2024-03-07 12:00:00,41.68,41.71,41.62,41.65,117012.0,40.0354,40.0642,39.9777,40.0065,117012.0
2024-03-07 12:05:00,41.66,41.66,41.57,41.6,136519.0,40.0161,40.0161,39.9297,39.9585,136519.0
2024-03-07 12:10:00,41.59,41.59,41.51,41.52,172201.0,39.9489,39.9489,39.8721,39.8817,172201.0
2024-03-07 12:15:00,41.52,41.6,41.51,41.59,116083.0,39.8817,39.9585,39.8721,39.9489,116083.0
2024-03-07 12:20:00,41.59,41.6,41.56,41.57,67795.0,39.9489,39.9585,39.9201,39.9297,67795.0
2024-03-07 12:25:00,41.57,41.6,41.52,41.55,187403.0,39.9297,39.9585,39.8817,39.9105,187403.0
2024-03-07 12:30:00,41.55,41.59,41.53,41.59,124295.0,39.9105,39.9489,39.8913,39.9489,124295.0
2024-03-07 12:35:00,41.59,41.67,41.57,41.66,75077.0,39.9489,40.0258,39.9297,40.0161,75077.0
2024-03-07 12:40:00,41.66,41.74,41.64,41.73,79981.0,40.0161,40.093,39.9969,40.0834,79981.0
2024-03-07 12:45:00,41.73,41.77,41.7,41.71,94759.0,40.0834,40.1218,40.0546,40.0642,94759.0
2024-03-07 12:50:00,41.71,41.78,41.66,41.76,120705.0,40.0642,40.1314,40.0161,40.1122,120705.0
2024-03-07 12:55:00,41.77,41.82,41.73,41.82,119836.0,40.1218,40.1698,40.0834,40.1698,119836.0
2024-03-07 13:00:00,41.82,41.83,41.72,41.73,207360.0,40.1698,40.1794,40.0738,40.0834,207360.0
2024-03-07 13:05:00,41.73,41.75,41.71,41.74,69692.0,40.0834,40.1026,40.0642,40.093,69692.0
2024-03-07 13:10:00,41.73,41.77,41.71,41.77,120579.0,40.0834,40.1218,40.0642,40.1218,120579.0
2024-03-07 13:15:00,41.77,41.8,41.73,41.75,89972.0,40.1218,40.1506,40.0834,40.1026,89972.0
2024-03-07 13:20:00,41.75,41.76,41.73,41.75,50085.0,40.1026,40.1122,40.0834,40.1026,50085.0
2024-03-07 13:25:00,41.75,41.78,41.74,41.77,50381.0,40.1026,40.1314,40.093,40.1218,50381.0
2024-03-07 13:30:00,41.77,41.8,41.75,41.79,80993.0,40.1218,40.1506,40.1026,40.141,80993.0
2024-03-07 13:35:00,41.78,41.82,41.77,41.82,49802.0,40.1314,40.1698,40.1218,40.1698,49802.0
2024-03-07 13:40:00,41.82,41.84,41.78,41.84,81216.0,40.1698,40.189,40.1314,40.189,81216.0
2024-03-07 13:45:00,41.83,41.86,41.83,41.86,82802.0,40.1794,40.2083,40.1794,40.2083,82802.0
2024-03-07 13:50:00,41.86,41.89,41.83,41.84,89406.0,40.2083,40.2371,40.1794,40.189,89406.0
2024-03-07 13:55:00,41.84,41.85,41.77,41.77,109233.0,40.189,40.1987,40.1218,40.1218,109233.0
2024-03-07 14:00:00,41.77,41.78,41.74,41.77,79786.0,40.1218,40.1314,40.093,40.1218,79786.0
2024-03-07 14:05:00,41.77,41.78,41.71,41.73,110820.0,40.1218,40.1314,40.0642,40.0834,110820.0
2024-03-07 14:10:00,41.73,41.75,41.71,41.73,74410.0,40.0834,40.1026,40.0642,40.0834,74410.0
2024-03-07 14:15:00,41.73,41.77,41.73,41.77,155753.0,40.0834,40.1218,40.0834,40.1218,155753.0
2024-03-07 14:20:00,41.77,41.78,41.72,41.72,111018.0,40.1218,40.1314,40.0738,40.0738,111018.0
2024-03-07 14:25:00,41.73,41.77,41.72,41.77,103661.0,40.0834,40.1218,40.0738,40.1218,103661.0
2024-03-07 14:30:00,41.77,41.79,41.73,41.77,106806.0,40.1218,40.141,40.0834,40.1218,106806.0
2024-03-07 14:35:00,41.77,41.78,41.75,41.77,89257.0,40.1218,40.1314,40.1026,40.1218,89257.0
2024-03-07 14:40:00,41.77,41.78,41.74,41.75,128964.0,40.1218,40.1314,40.093,40.1026,128964.0
2024-03-07 14:45:00,41.74,41.74,41.69,41.72,78704.0,40.093,40.093,40.045,40.0738,78704.0
2024-03-07 14:50:00,41.72,41.72,41.63,41.66,154973.0,40.0738,40.0738,39.9873,40.0161,154973.0
2024-03-07 14:55:00,41.66,41.67,41.63,41.66,93308.0,40.0161,40.0258,39.9873,40.0161,93308.0
2024-03-07 15:00:00,41.66,41.69,41.62,41.67,97464.0,40.0161,40.045,39.9777,40.0258,97464.0
2024-03-07 15:05:00,41.66,41.68,41.6,41.61,142284.0,40.0161,40.0354,39.9585,39.9681,142284.0
2024-03-07 15:10:00,41.62,41.66,41.61,41.65,112287.0,39.9777,40.0161,39.9681,40.0065,112287.0
2024-03-07 15:15:00,41.65,41.68,41.61,41.63,183567.0,40.0065,40.0354,39.9681,39.9873,183567.0
2024-03-07 15:20:00,41.62,41.7,41.62,41.7,155252.0,39.9777,40.0546,39.9777,40.0546,155252.0
2024-03-07 15:25:00,41.69,41.7,41.66,41.66,168114.0,40.045,40.0546,40.0161,40.0161,168114.0
2024-03-07 15:30:00,41.66,41.74,41.66,41.73,133097.0,40.0161,40.093,40.0161,40.0834,133097.0
2024-03-07 15:35:00,41.73,41.74,41.71,41.72,130861.0,40.0834,40.093,40.0642,40.0738,130861.0
2024-03-07 15:40:00,41.72,41.73,41.66,41.71,300244.0,40.0738,40.0834,40.0161,40.0642,300244.0
2024-03-07 15:45:00,41.7,41.83,41.7,41.82,323408.0,40.0546,40.1794,40.0546,40.1698,323408.0
2024-03-07 15:50:00,41.81,41.84,41.79,41.82,563546.0,40.1602,40.189,40.141,40.1698,563546.0
2024-03-07 15:55:00,41.81,41.82,41.69,41.72,1248873.0,40.1602,40.1698,40.045,40.0738,1248873.0
2024-03-08 09:30:00,41.74,41.74,41.62,41.67,365917.0,40.093,40.093,39.9777,40.0258,365917.0
2024-03-08 09:35:00,41.65,41.79,41.6,41.79,110757.0,40.0065,40.141,39.9585,40.141,110757.0
2024-03-08 09:40:00,41.8,41.94,41.73,41.88,75743.0,40.1506,40.2851,40.0834,40.2275,75743.0
2024-03-08 09:45:00,41.88,41.97,41.86,41.87,134606.0,40.2275,40.3139,40.2083,40.2179,134606.0
2024-03-08 09:50:00,41.87,41.91,41.84,41.87,112012.0,40.2179,40.2563,40.189,40.2179,112012.0
2024-03-08 09:55:00,41.87,41.96,41.86,41.94,94918.0,40.2179,40.3043,40.2083,40.2851,94918.0
2024-03-08 10:00:00,41.95,41.96,41.92,41.92,101564.0,40.2947,40.3043,40.2659,40.2659,101564.0
2024-03-08 10:05:00,41.93,41.96,41.85,41.87,128228.0,40.2755,40.3043,40.1987,40.2179,128228.0
2024-03-08 10:10:00,41.87,41.96,41.85,41.96,68540.0,40.2179,40.3043,40.1987,40.3043,68540.0
2024-03-08 10:15:00,41.96,41.99,41.91,41.94,137678.0,40.3043,40.3331,40.2563,40.2851,137678.0
2024-03-08 10:20:00,41.94,41.97,41.93,41.95,97504.0,40.2851,40.3139,40.2755,40.2947,97504.0
2024-03-08 10:25:00,41.94,41.97,41.88,41.89,127815.0,40.2851,40.3139,40.2275,40.2371,127815.0
2024-03-08 10:30:00,41.89,41.95,41.86,41.91,63252.0,40.2371,40.2947,40.2083,40.2563,63252.0
2024-03-08 10:35:00,41.91,42.03,41.9,42.02,80224.0,40.2563,40.3715,40.2467,40.3619,80224.0
2024-03-08 10:40:00,42.02,42.03,41.99,42.02,111169.0,40.3619,40.3715,40.3331,40.3619,111169.0
2024-03-08 10:45:00,42.01,42.07,41.99,42.07,134735.0,40.3523,40.41,40.3331,40.41,134735.0
2024-03-08 10:50:00,42.06,42.13,42.04,42.12,62833.0,40.4004,40.4676,40.3812,40.458,62833.0
2024-03-08 10:55:00,42.12,42.15,42.11,42.14,62099.0,40.458,40.4868,40.4484,40.4772,62099.0
2024-03-08 11:00:00,42.13,42.21,42.13,42.16,105863.0,40.4676,40.5444,40.4676,40.4964,105863.0
2024-03-08 11:05:00,42.16,42.21,42.13,42.21,94360.0,40.4964,40.5444,40.4676,40.5444,94360.0
2024-03-08 11:10:00,42.2,42.21,42.13,42.21,68534.0,40.5348,40.5444,40.4676,40.5444,68534.0
2024-03-08 11:15:00,42.2,42.28,42.19,42.26,132599.0,40.5348,40.6117,40.5252,40.5925,132599.0
2024-03-08 11:20:00,42.26,42.35,42.25,42.32,116661.0,40.5925,40.6789,40.5829,40.6501,116661.0
2024-03-08 11:25:00,42.32,42.38,42.29,42.36,169039.0,40.6501,40.7077,40.6213,40.6885,169039.0
2024-03-08 11:30:00,42.36,42.49,42.32,42.33,233064.0,40.6885,40.8134,40.6501,40.6597,233064.0
2024-03-08 11:35:00,42.32,42.35,42.25,42.27,111800.0,40.6501,40.6789,40.5829,40.6021,111800.0
2024-03-08 11:40:00,42.26,42.27,42.19,42.21,101881.0,40.5925,40.6021,40.5252,40.5444,101881.0
2024-03-08 11:45:00,42.21,42.28,42.18,42.27,326971.0,40.5444,40.6117,40.5156,40.6021,326971.0
2024-03-08 11:50:00,42.27,42.4,42.26,42.35,149620.0,40.6021,40.7269,40.5925,40.6789,149620.0
2024-03-08 11:55:00,42.36,42.38,42.31,42.37,167385.0,40.6885,40.7077,40.6405,40.6981,167385.0
2024-03-08 12:00:00,42.37,42.4,42.3,42.31,185425.0,40.6981,40.7269,40.6309,40.6405,185425.0
2024-03-08 12:05:00,42.31,42.38,42.3,42.36,112732.0,40.6405,40.7077,40.6309,40.6885,112732.0
2024-03-08 12:10:00,42.36,42.39,42.31,42.37,211819.0,40.6885,40.7173,40.6405,40.6981,211819.0
2024-03-08 12:15:00,42.37,42.48,42.36,42.46,375723.0,40.6981,40.8038,40.6885,40.7846,375723.0
2024-03-08 12:20:00,42.46,42.54,42.42,42.54,205625.0,40.7846,40.8614,40.7462,40.8614,205625.0
2024-03-08 12:25:00,42.54,42.54,42.45,42.46,166688.0,40.8614,40.8614,40.775,40.7846,166688.0
2024-03-08 12:30:00,42.45,42.46,42.38,42.41,91039.0,40.775,40.7846,40.7077,40.7366,91039.0
2024-03-08 12:35:00,42.42,42.45,42.4,42.43,81293.0,40.7462,40.775,40.7269,40.7558,81293.0
2024-03-08 12:40:00,42.43,42.43,42.39,42.39,127140.0,40.7558,40.7558,40.7173,40.7173,127140.0
2024-03-08 12:45:00,42.39,42.4,42.34,42.38,100858.0,40.7173,40.7269,40.6693,40.7077,100858.0
2024-03-08 12:50:00,42.38,42.4,42.33,42.34,102936.0,40.7077,40.7269,40.6597,40.6693,102936.0
2024-03-08 12:55:00,42.34,42.4,42.33,42.37,101564.0,40.6693,40.7269,40.6597,40.6981,101564.0
2024-03-08 13:00:00,42.37,42.37,42.27,42.32,146634.0,40.6981,40.6981,40.6021,40.6501,146634.0
2024-03-08 13:05:00,42.32,42.43,42.3,42.41,116661.0,40.6501,40.7558,40.6309,40.7366,116661.0
2024-03-08 13:10:00,42.41,42.42,42.38,42.41,84426.0,40.7366,40.7462,40.7077,40.7366,84426.0
2024-03-08 13:15:00,42.41,42.43,42.4,42.41,84242.0,40.7366,40.7558,40.7269,40.7366,84242.0
2024-03-08 13:20:00,42.41,42.48,42.41,42.45,107708.0,40.7366,40.8038,40.7366,40.775,107708.0
2024-03-08 13:25:00,42.44,42.47,42.44,42.47,67895.0,40.7654,40.7942,40.7654,40.7942,67895.0
2024-03-08 13:30:00,42.46,42.5,42.45,42.49,116250.0,40.7846,40.823,40.775,40.8134,116250.0
2024-03-08 13:35:00,42.5,42.52,42.46,42.46,168539.0,40.823,40.8422,40.7846,40.7846,168539.0
2024-03-08 13:40:00,42.47,42.51,42.46,42.51,84969.0,40.7942,40.8326,40.7846,40.8326,84969.0
2024-03-08 13:45:00,42.51,42.52,42.48,42.51,133692.0,40.8326,40.8422,40.8038,40.8326,133692.0
2024-03-08 13:50:00,42.51,42.52,42.49,42.5,99221.0,40.8326,40.8422,40.8134,40.823,99221.0
2024-03-08 13:55:00,42.5,42.54,42.46,42.48,143243.0,40.823,40.8614,40.7846,40.8038,143243.0
2024-03-08 14:00:00,42.48,42.48,42.41,42.41,137011.0,40.8038,40.8038,40.7366,40.7366,137011.0
2024-03-08 14:05:00,42.41,42.44,42.4,42.42,110112.0,40.7366,40.7654,40.7269,40.7462,110112.0
2024-03-08 14:10:00,42.42,42.45,42.42,42.45,109686.0,40.7462,40.775,40.7462,40.775,109686.0
2024-03-08 14:15:00,42.45,42.54,42.45,42.53,100550.0,40.775,40.8614,40.775,40.8518,100550.0
2024-03-08 14:20:00,42.53,42.58,42.53,42.54,102591.0,40.8518,40.8998,40.8518,40.8614,102591.0
2024-03-08 14:25:00,42.55,42.56,42.53,42.55,82072.0,40.871,40.8806,40.8518,40.871,82072.0
2024-03-08 14:30:00,42.55,42.57,42.54,42.55,110784.0,40.871,40.8902,40.8614,40.871,110784.0
2024-03-08 14:35:00,42.55,42.56,42.53,42.54,121315.0,40.871,40.8806,40.8518,40.8614,121315.0
2024-03-08 14:40:00,42.54,42.57,42.51,42.53,151486.0,40.8614,40.8902,40.8326,40.8518,151486.0
2024-03-08 14:45:00,42.53,42.55,42.51,42.54,99130.0,40.8518,40.871,40.8326,40.8614,99130.0
2024-03-08 14:50:00,42.54,42.63,42.53,42.57,195606.0,40.8614,40.9479,40.8518,40.8902,195606.0
2024-03-08 14:55:00,42.57,42.6,42.55,42.58,104349.0,40.8902,40.9191,40.871,40.8998,104349.0
2024-03-08 15:00:00,42.58,42.6,42.56,42.59,115652.0,40.8998,40.9191,40.8806,40.9095,115652.0
2024-03-08 15:05:00,42.59,42.61,42.52,42.54,126517.0,40.9095,40.9287,40.8422,40.8614,126517.0
2024-03-08 15:10:00,42.54,42.55,42.49,42.52,123357.0,40.8614,40.871,40.8134,40.8422,123357.0
2024-03-08 15:15:00,42.52,42.55,42.5,42.54,171335.0,40.8422,40.871,40.823,40.8614,171335.0
2024-03-08 15:20:00,42.53,42.53,42.47,42.47,130307.0,40.8518,40.8518,40.7942,40.7942,130307.0
2024-03-08 15:25:00,42.48,42.5,42.44,42.45,190318.0,40.8038,40.823,40.7654,40.775,190318.0
2024-03-08 15:30:00,42.44,42.47,42.42,42.45,193538.0,40.7654,40.7942,40.7462,40.775,193538.0
2024-03-08 15:35:00,42.45,42.47,42.41,42.41,172918.0,40.775,40.7942,40.7366,40.7366,172918.0
2024-03-08 15:40:00,42.41,42.49,42.41,42.48,212200.0,40.7366,40.8134,40.7366,40.8038,212200.0
2024-03-08 15:45:00,42.49,42.54,42.48,42.51,353727.0,40.8134,40.8614,40.8038,40.8326,353727.0
2024-03-08 15:50:00,42.51,42.58,42.5,42.55,646436.0,40.8326,40.8998,40.823,40.871,646436.0
2024-03-08 15:55:00,42.54,42.63,42.53,42.59,1835282.0,40.8614,40.9479,40.8518,40.9095,1835282.0
2024-03-11 09:30:00,42.72,43.27,42.64,43.25,478602.0,41.0343,41.5626,40.9575,41.5434,478602.0
2024-03-11 09:35:00,43.27,43.34,42.82,42.86,225500.0,41.5626,41.6299,41.1304,41.1688,225500.0
2024-03-11 09:40:00,42.86,42.98,42.81,42.93,111125.0,41.1688,41.2841,41.1208,41.236,111125.0
2024-03-11 09:45:00,42.92,42.94,42.82,42.94,121456.0,41.2264,41.2456,41.1304,41.2456,121456.0
2024-03-11 09:50:00,42.94,43.13,42.93,43.06,183098.0,41.2456,41.4281,41.236,41.3609,183098.0
2024-03-11 09:55:00,43.07,43.24,43.01,43.22,196451.0,41.3705,41.5338,41.3129,41.5146,196451.0
2024-03-11 10:00:00,43.21,43.21,43.02,43.11,239520.0,41.505,41.505,41.3225,41.4089,239520.0
2024-03-11 10:05:00,43.1,43.12,43.0,43.02,137781.0,41.3993,41.4185,41.3033,41.3225,137781.0
2024-03-11 10:10:00,43.03,43.06,42.94,43.05,191487.0,41.3321,41.3609,41.2456,41.3513,191487.0
2024-03-11 10:15:00,43.04,43.06,42.94,43.02,111712.0,41.3417,41.3609,41.2456,41.3225,111712.0
2024-03-11 10:20:00,43.01,43.1,43.01,43.05,105341.0,41.3129,41.3993,41.3129,41.3513,105341.0
2024-03-11 10:25:00,43.05,43.08,43.01,43.05,117862.0,41.3513,41.3801,41.3129,41.3513,117862.0
2024-03-11 10:30:00,43.04,43.14,42.98,43.08,114091.0,41.3417,41.4377,41.2841,41.3801,114091.0
2024-03-11 10:35:00,43.08,43.17,43.01,43.15,66282.0,41.3801,41.4666,41.3129,41.4474,66282.0
2024-03-11 10:40:00,43.15,43.16,43.07,43.1,75610.0,41.4474,41.457,41.3705,41.3993,75610.0
2024-03-11 10:45:00,43.1,43.25,43.1,43.25,73071.0,41.3993,41.5434,41.3993,41.5434,73071.0
2024-03-11 10:50:00,43.24,43.25,43.16,43.23,98041.0,41.5338,41.5434,41.457,41.5242,98041.0
2024-03-11 10:55:00,43.24,43.25,43.17,43.25,143713.0,41.5338,41.5434,41.4666,41.5434,143713.0
2024-03-11 11:00:00,43.24,43.25,43.1,43.15,120429.0,41.5338,41.5434,41.3993,41.4474,120429.0
2024-03-11 11:05:00,43.15,43.25,43.15,43.25,83702.0,41.4474,41.5434,41.4474,41.5434,83702.0
2024-03-11 11:10:00,43.25,43.25,43.21,43.22,80043.0,41.5434,41.5434,41.505,41.5146,80043.0
2024-03-11 11:15:00,43.22,43.32,43.2,43.3,99106.0,41.5146,41.6106,41.4954,41.5914,99106.0
2024-03-11 11:20:00,43.3,43.38,43.29,43.38,85465.0,41.5914,41.6683,41.5818,41.6683,85465.0
2024-03-11 11:25:00,43.38,43.47,43.38,43.46,157018.0,41.6683,41.7547,41.6683,41.7451,157018.0
2024-03-11 11:30:00,43.45,43.46,43.35,43.35,127880.0,41.7355,41.7451,41.6395,41.6395,127880.0
2024-03-11 11:35:00,43.34,43.48,43.34,43.48,100459.0,41.6299,41.7643,41.6299,41.7643,100459.0
2024-03-11 11:40:00,43.47,43.5,43.36,43.39,816964.0,41.7547,41.7835,41.6491,41.6779,816964.0
2024-03-11 11:45:00,43.39,43.43,43.35,43.43,84347.0,41.6779,41.7163,41.6395,41.7163,84347.0
2024-03-11 11:50:00,43.43,43.48,43.37,43.42,624672.0,41.7163,41.7643,41.6587,41.7067,624672.0
2024-03-11 11:55:00,43.42,43.44,43.38,43.39,161613.0,41.7067,41.7259,41.6683,41.6779,161613.0
2024-03-11 12:00:00,43.38,43.38,43.27,43.3,536440.0,41.6683,41.6683,41.5626,41.5914,536440.0
2024-03-11 12:05:00,43.29,43.39,43.28,43.34,154460.0,41.5818,41.6779,41.5722,41.6299,154460.0
2024-03-11 12:10:00,43.34,43.36,43.32,43.34,93743.0,41.6299,41.6491,41.6106,41.6299,93743.0
2024-03-11 12:15:00,43.34,43.43,43.33,43.39,114501.0,41.6299,41.7163,41.6203,41.6779,114501.0
2024-03-11 12:20:00,43.39,43.44,43.36,43.43,71009.0,41.6779,41.7259,41.6491,41.7163,71009.0
2024-03-11 12:25:00,43.42,43.43,43.34,43.35,69057.0,41.7067,41.7163,41.6299,41.6395,69057.0
2024-03-11 12:30:00,43.36,43.37,43.35,43.37,48177.0,41.6491,41.6587,41.6395,41.6587,48177.0
2024-03-11 12:35:00,43.37,43.39,43.36,43.38,141516.0,41.6587,41.6779,41.6491,41.6683,141516.0
2024-03-11 12:40:00,43.38,43.46,43.37,43.43,120103.0,41.6683,41.7451,41.6587,41.7163,120103.0
2024-03-11 12:45:00,43.43,43.45,43.35,43.39,113844.0,41.7163,41.7355,41.6395,41.6779,113844.0
2024-03-11 12:50:00,43.39,43.41,43.39,43.4,89403.0,41.6779,41.6971,41.6779,41.6875,89403.0
2024-03-11 12:55:00,43.41,43.46,43.4,43.44,115895.0,41.6971,41.7451,41.6875,41.7259,115895.0
2024-03-11 13:00:00,43.44,43.51,43.43,43.51,178380.0,41.7259,41.7931,41.7163,41.7931,178380.0
2024-03-11 13:05:00,43.51,43.51,43.46,43.5,122395.0,41.7931,41.7931,41.7451,41.7835,122395.0
2024-03-11 13:10:00,43.51,43.52,43.45,43.5,118057.0,41.7931,41.8028,41.7355,41.7835,118057.0
2024-03-11 13:15:00,43.5,43.56,43.49,43.55,209273.0,41.7835,41.8412,41.7739,41.8316,209273.0
2024-03-11 13:20:00,43.55,43.58,43.52,43.54,126111.0,41.8316,41.8604,41.8028,41.822,126111.0
2024-03-11 13:25:00,43.55,43.56,43.52,43.55,110580.0,41.8316,41.8412,41.8028,41.8316,110580.0
2024-03-11 13:30:00,43.56,43.57,43.53,43.55,183936.0,41.8412,41.8508,41.8124,41.8316,183936.0
2024-03-11 13:35:00,43.55,43.57,43.53,43.55,112190.0,41.8316,41.8508,41.8124,41.8316,112190.0
2024-03-11 13:40:00,43.55,43.6,43.55,43.59,87457.0,41.8316,41.8796,41.8316,41.87,87457.0
2024-03-11 13:45:00,43.59,43.59,43.57,43.59,92981.0,41.87,41.87,41.8508,41.87,92981.0
2024-03-11 13:50:00,43.58,43.59,43.55,43.56,121512.0,41.8604,41.87,41.8316,41.8412,121512.0
2024-03-11 13:55:00,43.56,43.6,43.56,43.59,92489.0,41.8412,41.8796,41.8412,41.87,92489.0
2024-03-11 14:00:00,43.59,43.59,43.57,43.59,110568.0,41.87,41.87,41.8508,41.87,110568.0
2024-03-11 14:05:00,43.59,43.6,43.57,43.59,118212.0,41.87,41.8796,41.8508,41.87,118212.0
2024-03-11 14:10:00,43.6,43.62,43.56,43.58,201844.0,41.8796,41.8988,41.8412,41.8604,201844.0
2024-03-11 14:15:00,43.58,43.59,43.57,43.59,95726.0,41.8604,41.87,41.8508,41.87,95726.0
2024-03-11 14:20:00,43.59,43.6,43.57,43.59,186328.0,41.87,41.8796,41.8508,41.87,186328.0
2024-03-11 14:25:00,43.6,43.65,43.58,43.65,202267.0,41.8796,41.9276,41.8604,41.9276,202267.0
2024-03-11 14:30:00,43.64,43.68,43.59,43.59,254944.0,41.918,41.9564,41.87,41.87,254944.0
2024-03-11 14:35:00,43.59,43.6,43.56,43.56,145652.0,41.87,41.8796,41.8412,41.8412,145652.0
2024-03-11 14:40:00,43.56,43.57,43.54,43.55,134950.0,41.8412,41.8508,41.822,41.8316,134950.0
2024-03-11 14:45:00,43.55,43.57,43.54,43.55,140682.0,41.8316,41.8508,41.822,41.8316,140682.0
2024-03-11 14:50:00,43.55,43.59,43.54,43.59,113972.0,41.8316,41.87,41.822,41.87,113972.0
2024-03-11 14:55:00,43.58,43.61,43.57,43.61,217375.0,41.8604,41.8892,41.8508,41.8892,217375.0
2024-03-11 15:00:00,43.61,43.65,43.6,43.65,99718.0,41.8892,41.9276,41.8796,41.9276,99718.0
2024-03-11 15:05:00,43.65,43.68,43.6,43.61,171331.0,41.9276,41.9564,41.8796,41.8892,171331.0
2024-03-11 15:10:00,43.61,43.61,43.51,43.52,175825.0,41.8892,41.8892,41.7931,41.8028,175825.0
2024-03-11 15:15:00,43.52,43.63,43.49,43.59,316720.0,41.8028,41.9084,41.7739,41.87,316720.0
2024-03-11 15:20:00,43.59,43.63,43.57,43.63,131203.0,41.87,41.9084,41.8508,41.9084,131203.0
2024-03-11 15:25:00,43.63,43.65,43.6,43.61,250734.0,41.9084,41.9276,41.8796,41.8892,250734.0
2024-03-11 15:30:00,43.61,43.63,43.58,43.59,230821.0,41.8892,41.9084,41.8604,41.87,230821.0
2024-03-11 15:35:00,43.6,43.65,43.58,43.6,244619.0,41.8796,41.9276,41.8604,41.8796,244619.0
2024-03-11 15:40:00,43.59,43.61,43.55,43.55,198680.0,41.87,41.8892,41.8316,41.8316,198680.0
2024-03-11 15:45:00,43.55,43.59,43.5,43.52,310563.0,41.8316,41.87,41.7835,41.8028,310563.0
2024-03-11 15:50:00,43.53,43.57,43.51,43.52,664022.0,41.8124,41.8508,41.7931,41.8028,664022.0
2024-03-11 15:55:00,43.52,43.63,43.49,43.56,1706896.0,41.8028,41.9084,41.7739,41.8412,1706896.0
2024-03-12 09:30:00,43.65,43.65,43.44,43.46,354491.0,41.9276,41.9276,41.7259,41.7451,354491.0
2024-03-12 09:35:00,43.45,43.45,43.2,43.27,148932.0,41.7355,41.7355,41.4954,41.5626,148932.0
2024-03-12 09:40:00,43.27,43.39,43.22,43.38,211776.0,41.5626,41.6779,41.5146,41.6683,211776.0
2024-03-12 09:45:00,43.38,43.38,43.19,43.23,354429.0,41.6683,41.6683,41.4858,41.5242,354429.0
2024-03-12 09:50:00,43.22,43.33,43.22,43.24,123934.0,41.5146,41.6203,41.5146,41.5338,123934.0
2024-03-12 09:55:00,43.24,43.37,43.23,43.37,214442.0,41.5338,41.6587,41.5242,41.6587,214442.0
2024-03-12 10:00:00,43.37,43.4,43.29,43.34,123180.0,41.6587,41.6875,41.5818,41.6299,123180.0
2024-03-12 10:05:00,43.34,43.36,43.3,43.34,235541.0,41.6299,41.6491,41.5914,41.6299,235541.0
2024-03-12 10:10:00,43.34,43.34,43.26,43.33,149002.0,41.6299,41.6299,41.553,41.6203,149002.0
2024-03-12 10:15:00,43.33,43.4,43.29,43.3,366802.0,41.6203,41.6875,41.5818,41.5914,366802.0
2024-03-12 10:20:00,43.3,43.31,43.2,43.23,193314.0,41.5914,41.601,41.4954,41.5242,193314.0
2024-03-12 10:25:00,43.23,43.24,43.15,43.16,154753.0,41.5242,41.5338,41.4474,41.457,154753.0
2024-03-12 10:30:00,43.16,43.33,43.15,43.3,529797.0,41.457,41.6203,41.4474,41.5914,529797.0
2024-03-12 10:35:00,43.3,43.36,43.26,43.27,164107.0,41.5914,41.6491,41.553,41.5626,164107.0
2024-03-12 10:40:00,43.27,43.29,43.21,43.27,175308.0,41.5626,41.5818,41.505,41.5626,175308.0
2024-03-12 10:45:00,43.26,43.27,43.12,43.19,181125.0,41.553,41.5626,41.4185,41.4858,181125.0
2024-03-12 10:50:00,43.19,43.24,43.13,43.23,142340.0,41.4858,41.5338,41.4281,41.5242,142340.0
2024-03-12 10:55:00,43.24,43.32,43.24,43.3,122060.0,41.5338,41.6106,41.5338,41.5914,122060.0
2024-03-12 11:00:00,43.3,43.32,43.27,43.29,92294.0,41.5914,41.6106,41.5626,41.5818,92294.0
2024-03-12 11:05:00,43.29,43.3,43.2,43.23,135892.0,41.5818,41.5914,41.4954,41.5242,135892.0
2024-03-12 11:10:00,43.23,43.31,43.19,43.29,90766.0,41.5242,41.601,41.4858,41.5818,90766.0
2024-03-12 11:15:00,43.28,43.31,43.25,43.25,149097.0,41.5722,41.601,41.5434,41.5434,149097.0
2024-03-12 11:20:00,43.26,43.27,43.17,43.21,110611.0,41.553,41.5626,41.4666,41.505,110611.0
2024-03-12 11:25:00,43.21,43.23,43.14,43.16,82979.0,41.505,41.5242,41.4377,41.457,82979.0
2024-03-12 11:30:00,43.16,43.2,43.14,43.2,75672.0,41.457,41.4954,41.4377,41.4954,75672.0
2024-03-12 11:35:00,43.2,43.3,43.19,43.29,106022.0,41.4954,41.5914,41.4858,41.5818,106022.0
2024-03-12 11:40:00,43.28,43.29,43.2,43.21,103312.0,41.5722,41.5818,41.4954,41.505,103312.0
2024-03-12 11:45:00,43.2,43.25,43.18,43.21,89697.0,41.4954,41.5434,41.4762,41.505,89697.0
2024-03-12 11:50:00,43.22,43.23,43.18,43.21,59815.0,41.5146,41.5242,41.4762,41.505,59815.0
2024-03-12 11:55:00,43.21,43.25,43.2,43.23,72594.0,41.505,41.5434,41.4954,41.5242,72594.0
2024-03-12 12:00:00,43.23,43.25,43.13,43.14,91571.0,41.5242,41.5434,41.4281,41.4377,91571.0
2024-03-12 12:05:00,43.13,43.17,43.09,43.1,100958.0,41.4281,41.4666,41.3897,41.3993,100958.0
2024-03-12 12:10:00,43.11,43.11,43.03,43.03,79414.0,41.4089,41.4089,41.3321,41.3321,79414.0
2024-03-12 12:15:00,43.03,43.04,42.99,43.01,109899.0,41.3321,41.3417,41.2937,41.3129,109899.0
2024-03-12 12:20:00,43.01,43.06,43.0,43.02,88768.0,41.3129,41.3609,41.3033,41.3225,88768.0
2024-03-12 12:25:00,43.02,43.05,43.01,43.04,55907.0,41.3225,41.3513,41.3129,41.3417,55907.0
2024-03-12 12:30:00,43.04,43.11,43.03,43.07,89959.0,41.3417,41.4089,41.3321,41.3705,89959.0
2024-03-12 12:35:00,43.07,43.08,43.03,43.05,66822.0,41.3705,41.3801,41.3321,41.3513,66822.0
2024-03-12 12:40:00,43.05,43.1,43.05,43.08,74078.0,41.3513,41.3993,41.3513,41.3801,74078.0
2024-03-12 12:45:00,43.09,43.09,43.0,43.02,98555.0,41.3897,41.3897,41.3033,41.3225,98555.0
2024-03-12 12:50:00,43.02,43.07,43.02,43.04,76761.0,41.3225,41.3705,41.3225,41.3417,76761.0
2024-03-12 12:55:00,43.03,43.04,42.98,43.0,107167.0,41.3321,41.3417,41.2841,41.3033,107167.0
2024-03-12 13:00:00,43.0,43.0,42.87,42.89,136178.0,41.3033,41.3033,41.1784,41.1976,136178.0
2024-03-12 13:05:00,42.88,42.9,42.86,42.89,78698.0,41.188,41.2072,41.1688,41.1976,78698.0
2024-03-12 13:10:00,42.88,42.89,42.85,42.89,78724.0,41.188,41.1976,41.1592,41.1976,78724.0
2024-03-12 13:15:00,42.88,42.89,42.83,42.87,95626.0,41.188,41.1976,41.14,41.1784,95626.0
2024-03-12 13:20:00,42.87,42.88,42.83,42.84,113306.0,41.1784,41.188,41.14,41.1496,113306.0
2024-03-12 13:25:00,42.85,42.87,42.81,42.81,83559.0,41.1592,41.1784,41.1208,41.1208,83559.0
2024-03-12 13:30:00,42.82,42.84,42.79,42.84,107620.0,41.1304,41.1496,41.1016,41.1496,107620.0
2024-03-12 13:35:00,42.83,42.88,42.83,42.86,182718.0,41.14,41.188,41.14,41.1688,182718.0
2024-03-12 13:40:00,42.85,42.87,42.82,42.87,71914.0,41.1592,41.1784,41.1304,41.1784,71914.0
2024-03-12 13:45:00,42.87,42.87,42.85,42.87,54491.0,41.1784,41.1784,41.1592,41.1784,54491.0
2024-03-12 13:50:00,42.87,42.87,42.85,42.87,55957.0,41.1784,41.1784,41.1592,41.1784,55957.0
2024-03-12 13:55:00,42.87,42.97,42.86,42.97,88916.0,41.1784,41.2745,41.1688,41.2745,88916.0
2024-03-12 14:00:00,42.98,42.99,42.94,42.96,83720.0,41.2841,41.2937,41.2456,41.2649,83720.0
2024-03-12 14:05:00,42.96,43.0,42.95,42.98,56910.0,41.2649,41.3033,41.2552,41.2841,56910.0
2024-03-12 14:10:00,42.98,43.03,42.98,43.02,91967.0,41.2841,41.3321,41.2841,41.3225,91967.0
2024-03-12 14:15:00,43.02,43.04,42.97,42.98,59699.0,41.3225,41.3417,41.2745,41.2841,59699.0
2024-03-12 14:20:00,42.98,43.03,42.96,42.97,63341.0,41.2841,41.3321,41.2649,41.2745,63341.0
2024-03-12 14:25:00,42.97,43.02,42.96,43.02,72642.0,41.2745,41.3225,41.2649,41.3225,72642.0
2024-03-12 14:30:00,43.02,43.11,43.0,43.11,103537.0,41.3225,41.4089,41.3033,41.4089,103537.0
2024-03-12 14:35:00,43.1,43.15,43.1,43.15,100944.0,41.3993,41.4474,41.3993,41.4474,100944.0
2024-03-12 14:40:00,43.15,43.15,43.12,43.13,131877.0,41.4474,41.4474,41.4185,41.4281,131877.0
2024-03-12 14:45:00,43.12,43.15,43.11,43.14,114168.0,41.4185,41.4474,41.4089,41.4377,114168.0
2024-03-12 14:50:00,43.14,43.16,43.07,43.07,119917.0,41.4377,41.457,41.3705,41.3705,119917.0
2024-03-12 14:55:00,43.07,43.2,43.06,43.17,155564.0,41.3705,41.4954,41.3609,41.4666,155564.0
2024-03-12 15:00:00,43.18,43.19,43.12,43.14,99835.0,41.4762,41.4858,41.4185,41.4377,99835.0
2024-03-12 15:05:00,43.13,43.14,43.08,43.13,133413.0,41.4281,41.4377,41.3801,41.4281,133413.0
2024-03-12 15:10:00,43.13,43.18,43.09,43.17,150550.0,41.4281,41.4762,41.3897,41.4666,150550.0
2024-03-12 15:15:00,43.18,43.2,43.12,43.15,185107.0,41.4762,41.4954,41.4185,41.4474,185107.0
2024-03-12 15:20:00,43.16,43.19,43.12,43.18,173586.0,41.457,41.4858,41.4185,41.4762,173586.0
2024-03-12 15:25:00,43.18,43.23,43.16,43.23,168431.0,41.4762,41.5242,41.457,41.5242,168431.0
2024-03-12 15:30:00,43.23,43.23,43.19,43.21,205389.0,41.5242,41.5242,41.4858,41.505,205389.0
2024-03-12 15:35:00,43.2,43.26,43.19,43.22,204821.0,41.4954,41.553,41.4858,41.5146,204821.0
2024-03-12 15:40:00,43.22,43.3,43.21,43.27,308751.0,41.5146,41.5914,41.505,41.5626,308751.0
2024-03-12 15:45:00,43.26,43.28,43.2,43.25,308714.0,41.553,41.5722,41.4954,41.5434,308714.0
2024-03-12 15:50:00,43.25,43.25,43.16,43.22,494110.0,41.5434,41.5434,41.457,41.5146,494110.0
2024-03-12 15:55:00,43.22,43.25,43.17,43.18,1324431.0,41.5146,41.5434,41.4666,41.4762,1324431.0
2024-03-13 09:30:00,43.41,43.47,43.25,43.34,380336.0,41.6971,41.7547,41.5434,41.6299,380336.0
2024-03-13 09:35:00,43.34,43.39,43.27,43.38,99413.0,41.6299,41.6779,41.5626,41.6683,99413.0
2024-03-13 09:40:00,43.39,43.5,43.37,43.5,147755.0,41.6779,41.7835,41.6587,41.7835,147755.0
2024-03-13 09:45:00,43.5,43.65,43.49,43.59,88359.0,41.7835,41.9276,41.7739,41.87,88359.0
2024-03-13 09:50:00,43.59,43.6,43.45,43.48,115645.0,41.87,41.8796,41.7355,41.7643,115645.0
2024-03-13 09:55:00,43.49,43.54,43.45,43.53,80094.0,41.7739,41.822,41.7355,41.8124,80094.0
2024-03-13 10:00:00,43.54,43.6,43.48,43.48,103897.0,41.822,41.8796,41.7643,41.7643,103897.0
2024-03-13 10:05:00,43.49,43.52,43.4,43.42,155472.0,41.7739,41.8028,41.6875,41.7067,155472.0
2024-03-13 10:10:00,43.43,43.46,43.41,43.43,120470.0,41.7163,41.7451,41.6971,41.7163,120470.0
2024-03-13 10:15:00,43.43,43.43,43.38,43.39,88210.0,41.7163,41.7163,41.6683,41.6779,88210.0
2024-03-13 10:20:00,43.4,43.41,43.35,43.39,133666.0,41.6875,41.6971,41.6395,41.6779,133666.0
2024-03-13 10:25:00,43.39,43.43,43.38,43.39,79908.0,41.6779,41.7163,41.6683,41.6779,79908.0
2024-03-13 10:30:00,43.39,43.4,43.32,43.34,126563.0,41.6779,41.6875,41.6106,41.6299,126563.0
2024-03-13 10:35:00,43.34,43.36,43.31,43.33,84850.0,41.6299,41.6491,41.601,41.6203,84850.0
2024-03-13 10:40:00,43.32,43.36,43.31,43.34,61843.0,41.6106,41.6491,41.601,41.6299,61843.0
2024-03-13 10:45:00,43.34,43.35,43.24,43.25,142397.0,41.6299,41.6395,41.5338,41.5434,142397.0
2024-03-13 10:50:00,43.25,43.27,43.23,43.25,92214.0,41.5434,41.5626,41.5242,41.5434,92214.0
2024-03-13 10:55:00,43.25,43.28,43.2,43.23,130293.0,41.5434,41.5722,41.4954,41.5242,130293.0
2024-03-13 11:00:00,43.23,43.28,43.2,43.26,92189.0,41.5242,41.5722,41.4954,41.553,92189.0
2024-03-13 11:05:00,43.26,43.35,43.25,43.34,91287.0,41.553,41.6395,41.5434,41.6299,91287.0
2024-03-13 11:10:00,43.34,43.43,43.33,43.42,51284.0,41.6299,41.7163,41.6203,41.7067,51284.0
2024-03-13 11:15:00,43.42,43.44,43.4,43.41,76241.0,41.7067,41.7259,41.6875,41.6971,76241.0
2024-03-13 11:20:00,43.41,43.43,43.37,43.37,91329.0,41.6971,41.7163,41.6587,41.6587,91329.0
2024-03-13 11:25:00,43.38,43.38,43.34,43.36,55287.0,41.6683,41.6683,41.6299,41.6491,55287.0
2024-03-13 11:30:00,43.36,43.38,43.34,43.35,62456.0,41.6491,41.6683,41.6299,41.6395,62456.0
2024-03-13 11:35:00,43.35,43.36,43.32,43.33,60280.0,41.6395,41.6491,41.6106,41.6203,60280.0
2024-03-13 11:40:00,43.33,43.38,43.32,43.37,78427.0,41.6203,41.6683,41.6106,41.6587,78427.0
2024-03-13 11:45:00,43.38,43.38,43.36,43.37,59903.0,41.6683,41.6683,41.6491,41.6587,59903.0
2024-03-13 11:50:00,43.38,43.49,43.37,43.47,109276.0,41.6683,41.7739,41.6587,41.7547,109276.0
2024-03-13 11:55:00,43.47,43.49,43.45,43.49,111209.0,41.7547,41.7739,41.7355,41.7739,111209.0
2024-03-13 12:00:00,43.48,43.5,43.48,43.5,28090.0,41.7643,41.7835,41.7643,41.7835,28090.0
2024-03-13 12:05:00,43.49,43.5,43.43,43.44,143392.0,41.7739,41.7835,41.7163,41.7259,143392.0
2024-03-13 12:10:00,43.45,43.49,43.44,43.48,46853.0,41.7355,41.7739,41.7259,41.7643,46853.0
2024-03-13 12:15:00,43.47,43.51,43.47,43.5,66594.0,41.7547,41.7931,41.7547,41.7835,66594.0
2024-03-13 12:20:00,43.51,43.53,43.5,43.52,107128.0,41.7931,41.8124,41.7835,41.8028,107128.0
2024-03-13 12:25:00,43.52,43.56,43.51,43.55,49779.0,41.8028,41.8412,41.7931,41.8316,49779.0
2024-03-13 12:30:00,43.55,43.59,43.54,43.57,209320.0,41.8316,41.87,41.822,41.8508,209320.0
2024-03-13 12:35:00,43.57,43.66,43.57,43.66,87636.0,41.8508,41.9372,41.8508,41.9372,87636.0
2024-03-13 12:40:00,43.65,43.68,43.63,43.65,167744.0,41.9276,41.9564,41.9084,41.9276,167744.0
2024-03-13 12:45:00,43.65,43.67,43.59,43.63,166306.0,41.9276,41.9468,41.87,41.9084,166306.0
2024-03-13 12:50:00,43.63,43.64,43.57,43.59,105252.0,41.9084,41.918,41.8508,41.87,105252.0
2024-03-13 12:55:00,43.59,43.6,43.56,43.57,78747.0,41.87,41.8796,41.8412,41.8508,78747.0
2024-03-13 13:00:00,43.57,43.59,43.53,43.54,156817.0,41.8508,41.87,41.8124,41.822,156817.0
2024-03-13 13:05:00,43.54,43.55,43.51,43.52,62538.0,41.822,41.8316,41.7931,41.8028,62538.0
2024-03-13 13:10:00,43.52,43.58,43.52,43.57,68776.0,41.8028,41.8604,41.8028,41.8508,68776.0
2024-03-13 13:15:00,43.57,43.58,43.54,43.55,42516.0,41.8508,41.8604,41.822,41.8316,42516.0
2024-03-13 13:20:00,43.55,43.56,43.53,43.53,57560.0,41.8316,41.8412,41.8124,41.8124,57560.0
2024-03-13 13:25:00,43.54,43.55,43.53,43.53,35390.0,41.822,41.8316,41.8124,41.8124,35390.0
2024-03-13 13:30:00,43.54,43.55,43.45,43.45,73319.0,41.822,41.8316,41.7355,41.7355,73319.0
2024-03-13 13:35:00,43.46,43.48,43.43,43.45,88470.0,41.7451,41.7643,41.7163,41.7355,88470.0
2024-03-13 13:40:00,43.45,43.5,43.43,43.48,33684.0,41.7355,41.7835,41.7163,41.7643,33684.0
2024-03-13 13:45:00,43.47,43.49,43.46,43.48,44754.0,41.7547,41.7739,41.7451,41.7643,44754.0
2024-03-13 13:50:00,43.48,43.53,43.48,43.52,40430.0,41.7643,41.8124,41.7643,41.8028,40430.0
2024-03-13 13:55:00,43.52,43.64,43.51,43.63,154443.0,41.8028,41.918,41.7931,41.9084,154443.0
2024-03-13 14:00:00,43.63,43.64,43.59,43.62,85061.0,41.9084,41.918,41.87,41.8988,85061.0
2024-03-13 14:05:00,43.62,43.62,43.5,43.51,121171.0,41.8988,41.8988,41.7835,41.7931,121171.0
2024-03-13 14:10:00,43.51,43.52,43.48,43.48,46952.0,41.7931,41.8028,41.7643,41.7643,46952.0
2024-03-13 14:15:00,43.49,43.51,43.48,43.5,47737.0,41.7739,41.7931,41.7643,41.7835,47737.0
2024-03-13 14:20:00,43.49,43.5,43.43,43.43,107028.0,41.7739,41.7835,41.7163,41.7163,107028.0
2024-03-13 14:25:00,43.43,43.47,43.41,43.44,61868.0,41.7163,41.7547,41.6971,41.7259,61868.0
2024-03-13 14:30:00,43.45,43.49,43.44,43.46,50219.0,41.7355,41.7739,41.7259,41.7451,50219.0
2024-03-13 14:35:00,43.46,43.47,43.45,43.46,66846.0,41.7451,41.7547,41.7355,41.7451,66846.0
2024-03-13 14:40:00,43.46,43.47,43.36,43.37,153087.0,41.7451,41.7547,41.6491,41.6587,153087.0
2024-03-13 14:45:00,43.38,43.4,43.35,43.37,73006.0,41.6683,41.6875,41.6395,41.6587,73006.0
2024-03-13 14:50:00,43.37,43.4,43.36,43.39,67101.0,41.6587,41.6875,41.6491,41.6779,67101.0
2024-03-13 14:55:00,43.39,43.4,43.37,43.39,62734.0,41.6779,41.6875,41.6587,41.6779,62734.0
2024-03-13 15:00:00,43.38,43.39,43.34,43.35,93033.0,41.6683,41.6779,41.6299,41.6395,93033.0
2024-03-13 15:05:00,43.35,43.37,43.33,43.37,87420.0,41.6395,41.6587,41.6203,41.6587,87420.0
2024-03-13 15:10:00,43.36,43.37,43.33,43.36,84206.0,41.6491,41.6587,41.6203,41.6491,84206.0
2024-03-13 15:15:00,43.35,43.4,43.34,43.39,108959.0,41.6395,41.6875,41.6299,41.6779,108959.0
2024-03-13 15:20:00,43.38,43.39,43.33,43.34,158155.0,41.6683,41.6779,41.6203,41.6299,158155.0
2024-03-13 15:25:00,43.34,43.37,43.22,43.27,200265.0,41.6299,41.6587,41.5146,41.5626,200265.0
2024-03-13 15:30:00,43.27,43.32,43.25,43.32,158322.0,41.5626,41.6106,41.5434,41.6106,158322.0
2024-03-13 15:35:00,43.31,43.32,43.27,43.29,95799.0,41.601,41.6106,41.5626,41.5818,95799.0
2024-03-13 15:40:00,43.29,43.37,43.29,43.34,187595.0,41.5818,41.6587,41.5818,41.6299,187595.0
2024-03-13 15:45:00,43.34,43.36,43.3,43.31,214724.0,41.6299,41.6491,41.5914,41.601,214724.0
2024-03-13 15:50:00,43.31,43.32,43.23,43.28,301666.0,41.601,41.6106,41.5242,41.5722,301666.0
2024-03-13 15:55:00,43.28,43.31,43.24,43.29,1078029.0,41.5722,41.601,41.5338,41.5818,1078029.0
2024-03-14 09:30:00,43.1,43.15,42.64,42.74,496820.0,41.3993,41.4474,40.9575,41.0535,496820.0
2024-03-14 09:35:00,42.76,42.95,42.74,42.9,169009.0,41.0727,41.2552,41.0535,41.2072,169009.0
2024-03-14 09:40:00,42.9,42.92,42.75,42.82,170667.0,41.2072,41.2264,41.0631,41.1304,170667.0
2024-03-14 09:45:00,42.82,42.87,42.48,42.48,160109.0,41.1304,41.1784,40.8038,40.8038,160109.0
2024-03-14 09:50:00,42.48,42.53,42.42,42.43,166702.0,40.8038,40.8518,40.7462,40.7558,166702.0
2024-03-14 09:55:00,42.44,42.46,42.28,42.33,138994.0,40.7654,40.7846,40.6117,40.6597,138994.0
2024-03-14 10:00:00,42.33,42.46,42.3,42.44,256295.0,40.6597,40.7846,40.6309,40.7654,256295.0
2024-03-14 10:05:00,42.44,42.47,42.31,42.38,101623.0,40.7654,40.7942,40.6405,40.7077,101623.0
2024-03-14 10:10:00,42.38,42.38,42.24,42.24,151795.0,40.7077,40.7077,40.5733,40.5733,151795.0
2024-03-14 10:15:00,42.25,42.37,42.21,42.37,186962.0,40.5829,40.6981,40.5444,40.6981,186962.0
2024-03-14 10:20:00,42.37,42.4,42.31,42.31,102726.0,40.6981,40.7269,40.6405,40.6405,102726.0
2024-03-14 10:25:00,42.31,42.34,42.29,42.3,87419.0,40.6405,40.6693,40.6213,40.6309,87419.0
2024-03-14 10:30:00,42.3,42.34,42.24,42.25,89132.0,40.6309,40.6693,40.5733,40.5829,89132.0
2024-03-14 10:35:00,42.26,42.32,42.22,42.24,109499.0,40.5925,40.6501,40.5541,40.5733,109499.0
2024-03-14 10:40:00,42.25,42.33,42.21,42.21,189499.0,40.5829,40.6597,40.5444,40.5444,189499.0
2024-03-14 10:45:00,42.22,42.25,42.18,42.23,237404.0,40.5541,40.5829,40.5156,40.5637,237404.0
2024-03-14 10:50:00,42.23,42.26,42.12,42.18,205522.0,40.5637,40.5925,40.458,40.5156,205522.0
2024-03-14 10:55:00,42.18,42.23,42.17,42.18,173101.0,40.5156,40.5637,40.506,40.5156,173101.0
2024-03-14 11:00:00,42.18,42.2,42.14,42.15,138492.0,40.5156,40.5348,40.4772,40.4868,138492.0
2024-03-14 11:05:00,42.15,42.18,42.1,42.14,120626.0,40.4868,40.5156,40.4388,40.4772,120626.0
2024-03-14 11:10:00,42.14,42.2,42.14,42.19,164054.0,40.4772,40.5348,40.4772,40.5252,164054.0
2024-03-14 11:15:00,42.19,42.19,42.1,42.13,125052.0,40.5252,40.5252,40.4388,40.4676,125052.0
2024-03-14 11:20:00,42.13,42.18,42.12,42.16,117420.0,40.4676,40.5156,40.458,40.4964,117420.0
2024-03-14 11:25:00,42.16,42.2,42.16,42.2,160152.0,40.4964,40.5348,40.4964,40.5348,160152.0
2024-03-14 11:30:00,42.2,42.2,42.15,42.18,219204.0,40.5348,40.5348,40.4868,40.5156,219204.0
2024-03-14 11:35:00,42.18,42.26,42.14,42.26,247477.0,40.5156,40.5925,40.4772,40.5925,247477.0
2024-03-14 11:40:00,42.26,42.27,42.2,42.21,98129.0,40.5925,40.6021,40.5348,40.5444,98129.0
2024-03-14 11:45:00,42.21,42.28,42.2,42.27,82875.0,40.5444,40.6117,40.5348,40.6021,82875.0
2024-03-14 11:50:00,42.27,42.3,42.21,42.22,47863.0,40.6021,40.6309,40.5444,40.5541,47863.0
2024-03-14 11:55:00,42.22,42.22,42.13,42.14,102583.0,40.5541,40.5541,40.4676,40.4772,102583.0
2024-03-14 12:00:00,42.14,42.18,42.12,42.15,67479.0,40.4772,40.5156,40.458,40.4868,67479.0
2024-03-14 12:05:00,42.15,42.21,42.13,42.2,70244.0,40.4868,40.5444,40.4676,40.5348,70244.0
2024-03-14 12:10:00,42.2,42.27,42.19,42.26,79356.0,40.5348,40.6021,40.5252,40.5925,79356.0
2024-03-14 12:15:00,42.27,42.29,42.21,42.23,99741.0,40.6021,40.6213,40.5444,40.5637,99741.0
2024-03-14 12:20:00,42.22,42.29,42.21,42.27,41036.0,40.5541,40.6213,40.5444,40.6021,41036.0
2024-03-14 12:25:00,42.27,42.3,42.23,42.24,61367.0,40.6021,40.6309,40.5637,40.5733,61367.0
2024-03-14 12:30:00,42.25,42.3,42.23,42.29,118649.0,40.5829,40.6309,40.5637,40.6213,118649.0
2024-03-14 12:35:00,42.3,42.3,42.19,42.22,88129.0,40.6309,40.6309,40.5252,40.5541,88129.0
2024-03-14 12:40:00,42.22,42.23,42.19,42.2,49907.0,40.5541,40.5637,40.5252,40.5348,49907.0
2024-03-14 12:45:00,42.2,42.2,42.13,42.14,87352.0,40.5348,40.5348,40.4676,40.4772,87352.0
2024-03-14 12:50:00,42.13,42.16,42.11,42.15,91747.0,40.4676,40.4964,40.4484,40.4868,91747.0
2024-03-14 12:55:00,42.15,42.15,42.06,42.07,91537.0,40.4868,40.4868,40.4004,40.41,91537.0
2024-03-14 13:00:00,42.06,42.09,42.05,42.08,71519.0,40.4004,40.4292,40.3908,40.4196,71519.0
2024-03-14 13:05:00,42.08,42.11,42.05,42.1,53523.0,40.4196,40.4484,40.3908,40.4388,53523.0
2024-03-14 13:10:00,42.1,42.16,42.09,42.16,35867.0,40.4388,40.4964,40.4292,40.4964,35867.0
2024-03-14 13:15:00,42.16,42.16,42.08,42.09,87980.0,40.4964,40.4964,40.4196,40.4292,87980.0
2024-03-14 13:20:00,42.1,42.1,42.02,42.05,97354.0,40.4388,40.4388,40.3619,40.3908,97354.0
2024-03-14 13:25:00,42.05,42.07,42.03,42.04,76384.0,40.3908,40.41,40.3715,40.3812,76384.0
2024-03-14 13:30:00,42.05,42.07,42.02,42.05,114888.0,40.3908,40.41,40.3619,40.3908,114888.0
2024-03-14 13:35:00,42.05,42.06,42.02,42.04,87248.0,40.3908,40.4004,40.3619,40.3812,87248.0
2024-03-14 13:40:00,42.04,42.07,42.01,42.05,67870.0,40.3812,40.41,40.3523,40.3908,67870.0
2024-03-14 13:45:00,42.06,42.12,42.05,42.1,106139.0,40.4004,40.458,40.3908,40.4388,106139.0
2024-03-14 13:50:00,42.11,42.15,42.1,42.13,88016.0,40.4484,40.4868,40.4388,40.4676,88016.0
2024-03-14 13:55:00,42.13,42.17,42.12,42.16,114437.0,40.4676,40.506,40.458,40.4964,114437.0
2024-03-14 14:00:00,42.16,42.23,42.16,42.21,171349.0,40.4964,40.5637,40.4964,40.5444,171349.0
2024-03-14 14:05:00,42.22,42.24,42.21,42.23,102296.0,40.5541,40.5733,40.5444,40.5637,102296.0
2024-03-14 14:10:00,42.23,42.27,42.22,42.27,152692.0,40.5637,40.6021,40.5541,40.6021,152692.0
2024-03-14 14:15:00,42.27,42.34,42.26,42.34,134902.0,40.6021,40.6693,40.5925,40.6693,134902.0
2024-03-14 14:20:00,42.33,42.39,42.33,42.39,165364.0,40.6597,40.7173,40.6597,40.7173,165364.0
2024-03-14 14:25:00,42.38,42.44,42.38,42.43,137732.0,40.7077,40.7654,40.7077,40.7558,137732.0
2024-03-14 14:30:00,42.43,42.43,42.33,42.39,247961.0,40.7558,40.7558,40.6597,40.7173,247961.0
2024-03-14 14:35:00,42.38,42.43,42.38,42.41,98046.0,40.7077,40.7558,40.7077,40.7366,98046.0
2024-03-14 14:40:00,42.41,42.5,42.4,42.5,94485.0,40.7366,40.823,40.7269,40.823,94485.0
2024-03-14 14:45:00,42.49,42.57,42.48,42.57,145414.0,40.8134,40.8902,40.8038,40.8902,145414.0
2024-03-14 14:50:00,42.57,42.62,42.53,42.54,225367.0,40.8902,40.9383,40.8518,40.8614,225367.0
2024-03-14 14:55:00,42.54,42.57,42.46,42.47,114152.0,40.8614,40.8902,40.7846,40.7942,114152.0
2024-03-14 15:00:00,42.46,42.48,42.4,42.43,124512.0,40.7846,40.8038,40.7269,40.7558,124512.0
2024-03-14 15:05:00,42.42,42.55,42.41,42.53,172891.0,40.7462,40.871,40.7366,40.8518,172891.0
2024-03-14 15:10:00,42.52,42.58,42.46,42.48,265051.0,40.8422,40.8998,40.7846,40.8038,265051.0
2024-03-14 15:15:00,42.48,42.55,42.48,42.48,122749.0,40.8038,40.871,40.8038,40.8038,122749.0
2024-03-14 15:20:00,42.48,42.55,42.47,42.52,160242.0,40.8038,40.871,40.7942,40.8422,160242.0
2024-03-14 15:25:00,42.52,42.6,42.49,42.59,274181.0,40.8422,40.9191,40.8134,40.9095,274181.0
2024-03-14 15:30:00,42.59,42.66,42.51,42.54,545485.0,40.9095,40.9767,40.8326,40.8614,545485.0
2024-03-14 15:35:00,42.53,42.58,42.5,42.57,198575.0,40.8518,40.8998,40.823,40.8902,198575.0
2024-03-14 15:40:00,42.57,42.58,42.45,42.48,253857.0,40.8902,40.8998,40.775,40.8038,253857.0
2024-03-14 15:45:00,42.48,42.57,42.46,42.57,264284.0,40.8038,40.8902,40.7846,40.8902,264284.0
2024-03-14 15:50:00,42.57,42.69,42.52,42.68,690316.0,40.8902,41.0055,40.8422,40.9959,690316.0
2024-03-14 15:55:00,42.71,42.87,42.67,42.86,1907603.0,41.0247,41.1784,40.9863,41.1688,1907603.0
2024-03-15 09:30:00,42.83,43.15,42.69,42.81,4900834.0,41.14,41.4474,41.0055,41.1208,4900834.0
2024-03-15 09:35:00,42.82,42.96,42.74,42.88,214930.0,41.1304,41.2649,41.0535,41.188,214930.0
2024-03-15 09:40:00,42.87,43.31,42.85,43.24,136605.0,41.1784,41.601,41.1592,41.5338,136605.0
2024-03-15 09:45:00,43.24,43.25,42.87,42.95,160617.0,41.5338,41.5434,41.1784,41.2552,160617.0
2024-03-15 09:50:00,42.95,42.96,42.79,42.81,158568.0,41.2552,41.2649,41.1016,41.1208,158568.0
2024-03-15 09:55:00,42.81,42.88,42.75,42.82,81820.0,41.1208,41.188,41.0631,41.1304,81820.0
2024-03-15 10:00:00,42.82,42.89,42.79,42.89,135608.0,41.1304,41.1976,41.1016,41.1976,135608.0
2024-03-15 10:05:00,42.89,42.91,42.8,42.86,172797.0,41.1976,41.2168,41.1112,41.1688,172797.0
2024-03-15 10:10:00,42.86,42.88,42.76,42.76,102604.0,41.1688,41.188,41.0727,41.0727,102604.0
2024-03-15 10:15:00,42.77,42.85,42.7,42.83,130328.0,41.0823,41.1592,41.0151,41.14,130328.0
2024-03-15 10:20:00,42.83,42.87,42.75,42.86,133761.0,41.14,41.1784,41.0631,41.1688,133761.0
2024-03-15 10:25:00,42.86,42.87,42.8,42.82,122225.0,41.1688,41.1784,41.1112,41.1304,122225.0
2024-03-15 10:30:00,42.82,42.82,42.74,42.77,104045.0,41.1304,41.1304,41.0535,41.0823,104045.0
2024-03-15 10:35:00,42.78,42.82,42.74,42.78,162992.0,41.092,41.1304,41.0535,41.092,162992.0
2024-03-15 10:40:00,42.78,42.86,42.77,42.84,104658.0,41.092,41.1688,41.0823,41.1496,104658.0
2024-03-15 10:45:00,42.84,42.88,42.81,42.88,98351.0,41.1496,41.188,41.1208,41.188,98351.0
2024-03-15 10:50:00,42.88,42.9,42.81,42.86,103665.0,41.188,41.2072,41.1208,41.1688,103665.0
2024-03-15 10:55:00,42.85,42.89,42.82,42.87,106326.0,41.1592,41.1976,41.1304,41.1784,106326.0
2024-03-15 11:00:00,42.88,42.93,42.84,42.91,119589.0,41.188,41.236,41.1496,41.2168,119589.0
2024-03-15 11:05:00,42.9,42.92,42.82,42.84,63387.0,41.2072,41.2264,41.1304,41.1496,63387.0
2024-03-15 11:10:00,42.84,42.86,42.74,42.74,88290.0,41.1496,41.1688,41.0535,41.0535,88290.0
2024-03-15 11:15:00,42.75,42.79,42.73,42.76,54848.0,41.0631,41.1016,41.0439,41.0727,54848.0
2024-03-15 11:20:00,42.76,42.81,42.74,42.76,62903.0,41.0727,41.1208,41.0535,41.0727,62903.0
2024-03-15 11:25:00,42.76,42.8,42.75,42.79,56956.0,41.0727,41.1112,41.0631,41.1016,56956.0
2024-03-15 11:30:00,42.79,42.84,42.78,42.8,64820.0,41.1016,41.1496,41.092,41.1112,64820.0
2024-03-15 11:35:00,42.8,42.81,42.72,42.76,86867.0,41.1112,41.1208,41.0343,41.0727,86867.0
2024-03-15 11:40:00,42.76,42.78,42.73,42.77,68455.0,41.0727,41.092,41.0439,41.0823,68455.0
2024-03-15 11:45:00,42.77,42.77,42.73,42.76,123142.0,41.0823,41.0823,41.0439,41.0727,123142.0
2024-03-15 11:50:00,42.76,42.81,42.75,42.78,72549.0,41.0727,41.1208,41.0631,41.092,72549.0
2024-03-15 11:55:00,42.79,42.85,42.77,42.83,70200.0,41.1016,41.1592,41.0823,41.14,70200.0
2024-03-15 12:00:00,42.82,42.86,42.78,42.78,74513.0,41.1304,41.1688,41.092,41.092,74513.0
2024-03-15 12:05:00,42.79,42.83,42.77,42.82,45407.0,41.1016,41.14,41.0823,41.1304,45407.0
2024-03-15 12:10:00,42.82,42.83,42.8,42.82,66800.0,41.1304,41.14,41.1112,41.1304,66800.0
2024-03-15 12:15:00,42.82,42.84,42.81,42.83,69073.0,41.1304,41.1496,41.1208,41.14,69073.0
2024-03-15 12:20:00,42.83,42.87,42.81,42.87,75845.0,41.14,41.1784,41.1208,41.1784,75845.0
2024-03-15 12:25:00,42.86,42.92,42.84,42.86,77399.0,41.1688,41.2264,41.1496,41.1688,77399.0
2024-03-15 12:30:00,42.87,42.92,42.85,42.88,67561.0,41.1784,41.2264,41.1592,41.188,67561.0
2024-03-15 12:35:00,42.88,42.91,42.86,42.88,80294.0,41.188,41.2168,41.1688,41.188,80294.0
2024-03-15 12:40:00,42.87,42.88,42.8,42.82,79847.0,41.1784,41.188,41.1112,41.1304,79847.0
2024-03-15 12:45:00,42.81,42.82,42.77,42.77,53382.0,41.1208,41.1304,41.0823,41.0823,53382.0
2024-03-15 12:50:00,42.77,42.79,42.76,42.78,33171.0,41.0823,41.1016,41.0727,41.092,33171.0
2024-03-15 12:55:00,42.77,42.78,42.72,42.75,56889.0,41.0823,41.092,41.0343,41.0631,56889.0
2024-03-15 13:00:00,42.75,42.8,42.74,42.78,88738.0,41.0631,41.1112,41.0535,41.092,88738.0
2024-03-15 13:05:00,42.78,42.85,42.78,42.83,89345.0,41.092,41.1592,41.092,41.14,89345.0
2024-03-15 13:10:00,42.84,42.86,42.82,42.83,53496.0,41.1496,41.1688,41.1304,41.14,53496.0
2024-03-15 13:15:00,42.83,42.84,42.79,42.83,79796.0,41.14,41.1496,41.1016,41.14,79796.0
2024-03-15 13:20:00,42.82,42.92,42.82,42.91,57227.0,41.1304,41.2264,41.1304,41.2168,57227.0
2024-03-15 13:25:00,42.91,42.93,42.88,42.9,52607.0,41.2168,41.236,41.188,41.2072,52607.0
2024-03-15 13:30:00,42.9,42.93,42.82,42.86,86849.0,41.2072,41.236,41.1304,41.1688,86849.0
2024-03-15 13:35:00,42.86,42.9,42.85,42.9,50110.0,41.1688,41.2072,41.1592,41.2072,50110.0
2024-03-15 13:40:00,42.9,42.95,42.89,42.91,83580.0,41.2072,41.2552,41.1976,41.2168,83580.0
2024-03-15 13:45:00,42.91,42.94,42.89,42.9,56907.0,41.2168,41.2456,41.1976,41.2072,56907.0
2024-03-15 13:50:00,42.9,42.94,42.88,42.9,124577.0,41.2072,41.2456,41.188,41.2072,124577.0
2024-03-15 13:55:00,42.9,42.97,42.89,42.97,61027.0,41.2072,41.2745,41.1976,41.2745,61027.0
2024-03-15 14:00:00,42.97,42.98,42.89,42.92,74882.0,41.2745,41.2841,41.1976,41.2264,74882.0
2024-03-15 14:05:00,42.91,42.92,42.81,42.83,121904.0,41.2168,41.2264,41.1208,41.14,121904.0
2024-03-15 14:10:00,42.83,42.83,42.75,42.77,82648.0,41.14,41.14,41.0631,41.0823,82648.0
2024-03-15 14:15:00,42.77,42.84,42.74,42.84,78368.0,41.0823,41.1496,41.0535,41.1496,78368.0
2024-03-15 14:20:00,42.84,42.88,42.81,42.82,60807.0,41.1496,41.188,41.1208,41.1304,60807.0
2024-03-15 14:25:00,42.82,42.83,42.74,42.8,80310.0,41.1304,41.14,41.0535,41.1112,80310.0
2024-03-15 14:30:00,42.8,42.82,42.77,42.79,70143.0,41.1112,41.1304,41.0823,41.1016,70143.0
2024-03-15 14:35:00,42.8,42.85,42.77,42.84,62680.0,41.1112,41.1592,41.0823,41.1496,62680.0
2024-03-15 14:40:00,42.85,42.9,42.84,42.88,82849.0,41.1592,41.2072,41.1496,41.188,82849.0
2024-03-15 14:45:00,42.88,42.88,42.81,42.81,72423.0,41.188,41.188,41.1208,41.1208,72423.0
2024-03-15 14:50:00,42.82,42.85,42.8,42.84,63886.0,41.1304,41.1592,41.1112,41.1496,63886.0
2024-03-15 14:55:00,42.84,42.9,42.84,42.89,75431.0,41.1496,41.2072,41.1496,41.1976,75431.0
2024-03-15 15:00:00,42.89,42.9,42.86,42.9,104160.0,41.1976,41.2072,41.1688,41.2072,104160.0
2024-03-15 15:05:00,42.9,42.91,42.86,42.89,85264.0,41.2072,41.2168,41.1688,41.1976,85264.0
2024-03-15 15:10:00,42.9,42.91,42.87,42.87,77804.0,41.2072,41.2168,41.1784,41.1784,77804.0
2024-03-15 15:15:00,42.87,42.89,42.81,42.83,117811.0,41.1784,41.1976,41.1208,41.14,117811.0
2024-03-15 15:20:00,42.83,42.86,42.79,42.84,113059.0,41.14,41.1688,41.1016,41.1496,113059.0
2024-03-15 15:25:00,42.85,42.87,42.8,42.81,110656.0,41.1592,41.1784,41.1112,41.1208,110656.0
2024-03-15 15:30:00,42.81,42.82,42.75,42.79,161961.0,41.1208,41.1304,41.0631,41.1016,161961.0
2024-03-15 15:35:00,42.79,42.84,42.79,42.81,154133.0,41.1016,41.1496,41.1016,41.1208,154133.0
2024-03-15 15:40:00,42.82,42.83,42.74,42.8,159711.0,41.1304,41.14,41.0535,41.1112,159711.0
2024-03-15 15:45:00,42.81,42.87,42.79,42.86,274742.0,41.1208,41.1784,41.1016,41.1688,274742.0
2024-03-15 15:50:00,42.86,42.87,42.74,42.77,487816.0,41.1688,41.1784,41.0535,41.0823,487816.0
2024-03-15 15:55:00,42.77,42.8,42.72,42.76,1597195.0,41.0823,41.1112,41.0343,41.0727,1597195.0
2024-03-18 09:30:00,43.09,43.23,42.94,43.22,256032.0,41.3897,41.5242,41.2456,41.5146,256032.0
2024-03-18 09:35:00,43.22,43.23,43.03,43.03,131956.0,41.5146,41.5242,41.3321,41.3321,131956.0
2024-03-18 09:40:00,43.03,43.21,43.01,43.12,85014.0,41.3321,41.505,41.3129,41.4185,85014.0
2024-03-18 09:45:00,43.13,43.14,43.02,43.08,69145.0,41.4281,41.4377,41.3225,41.3801,69145.0
2024-03-18 09:50:00,43.08,43.28,43.08,43.26,114096.0,41.3801,41.5722,41.3801,41.553,114096.0
2024-03-18 09:55:00,43.26,43.37,43.23,43.37,165181.0,41.553,41.6587,41.5242,41.6587,165181.0
2024-03-18 10:00:00,43.37,43.4,43.3,43.32,162427.0,41.6587,41.6875,41.5914,41.6106,162427.0
2024-03-18 10:05:00,43.32,43.42,43.3,43.41,135540.0,41.6106,41.7067,41.5914,41.6971,135540.0
2024-03-18 10:10:00,43.41,43.45,43.4,43.45,65932.0,41.6971,41.7355,41.6875,41.7355,65932.0
2024-03-18 10:15:00,43.45,43.49,43.43,43.48,102231.0,41.7355,41.7739,41.7163,41.7643,102231.0
2024-03-18 10:20:00,43.48,43.48,43.36,43.38,177845.0,41.7643,41.7643,41.6491,41.6683,177845.0
2024-03-18 10:25:00,43.38,43.39,43.31,43.34,71311.0,41.6683,41.6779,41.601,41.6299,71311.0
2024-03-18 10:30:00,43.34,43.37,43.32,43.35,67153.0,41.6299,41.6587,41.6106,41.6395,67153.0
2024-03-18 10:35:00,43.34,43.36,43.33,43.35,71449.0,41.6299,41.6491,41.6203,41.6395,71449.0
2024-03-18 10:40:00,43.36,43.38,43.35,43.38,52823.0,41.6491,41.6683,41.6395,41.6683,52823.0
2024-03-18 10:45:00,43.38,43.38,43.33,43.37,70348.0,41.6683,41.6683,41.6203,41.6587,70348.0
2024-03-18 10:50:00,43.37,43.37,43.27,43.3,99277.0,41.6587,41.6587,41.5626,41.5914,99277.0
2024-03-18 10:55:00,43.3,43.32,43.24,43.29,94038.0,41.5914,41.6106,41.5338,41.5818,94038.0
2024-03-18 11:00:00,43.28,43.31,43.28,43.29,50758.0,41.5722,41.601,41.5722,41.5818,50758.0
2024-03-18 11:05:00,43.3,43.3,43.23,43.23,119271.0,41.5914,41.5914,41.5242,41.5242,119271.0
2024-03-18 11:10:00,43.24,43.35,43.23,43.34,432063.0,41.5338,41.6395,41.5242,41.6299,432063.0
2024-03-18 11:15:00,43.34,43.35,43.24,43.3,109937.0,41.6299,41.6395,41.5338,41.5914,109937.0
2024-03-18 11:20:00,43.3,43.37,43.27,43.37,142518.0,41.5914,41.6587,41.5626,41.6587,142518.0
2024-03-18 11:25:00,43.36,43.4,43.3,43.38,173992.0,41.6491,41.6875,41.5914,41.6683,173992.0
2024-03-18 11:30:00,43.37,43.41,43.34,43.34,139731.0,41.6587,41.6971,41.6299,41.6299,139731.0
2024-03-18 11:35:00,43.34,43.35,43.26,43.28,382933.0,41.6299,41.6395,41.553,41.5722,382933.0
2024-03-18 11:40:00,43.29,43.31,43.28,43.3,82976.0,41.5818,41.601,41.5722,41.5914,82976.0
2024-03-18 11:45:00,43.3,43.39,43.3,43.35,131360.0,41.5914,41.6779,41.5914,41.6395,131360.0
2024-03-18 11:50:00,43.36,43.4,43.34,43.36,88871.0,41.6491,41.6875,41.6299,41.6491,88871.0
2024-03-18 11:55:00,43.35,43.41,43.35,43.4,65289.0,41.6395,41.6971,41.6395,41.6875,65289.0
2024-03-18 12:00:00,43.4,43.42,43.34,43.35,145458.0,41.6875,41.7067,41.6299,41.6395,145458.0
2024-03-18 12:05:00,43.35,43.38,43.34,43.34,51066.0,41.6395,41.6683,41.6299,41.6299,51066.0
2024-03-18 12:10:00,43.34,43.37,43.32,43.36,101246.0,41.6299,41.6587,41.6106,41.6491,101246.0
2024-03-18 12:15:00,43.36,43.44,43.33,43.38,450996.0,41.6491,41.7259,41.6203,41.6683,450996.0
2024-03-18 12:20:00,43.39,43.43,43.35,43.36,79552.0,41.6779,41.7163,41.6395,41.6491,79552.0
2024-03-18 12:25:00,43.36,43.38,43.33,43.34,48874.0,41.6491,41.6683,41.6203,41.6299,48874.0
2024-03-18 12:30:00,43.34,43.41,43.34,43.41,57531.0,41.6299,41.6971,41.6299,41.6971,57531.0
2024-03-18 12:35:00,43.41,43.42,43.39,43.4,56231.0,41.6971,41.7067,41.6779,41.6875,56231.0
2024-03-18 12:40:00,43.41,43.42,43.39,43.42,53976.0,41.6971,41.7067,41.6779,41.7067,53976.0
2024-03-18 12:45:00,43.41,43.44,43.4,43.44,73468.0,41.6971,41.7259,41.6875,41.7259,73468.0
2024-03-18 12:50:00,43.44,43.44,43.38,43.4,186033.0,41.7259,41.7259,41.6683,41.6875,186033.0
2024-03-18 12:55:00,43.4,43.4,43.37,43.38,60476.0,41.6875,41.6875,41.6587,41.6683,60476.0
2024-03-18 13:00:00,43.38,43.38,43.3,43.31,63890.0,41.6683,41.6683,41.5914,41.601,63890.0
2024-03-18 13:05:00,43.3,43.32,43.28,43.3,40882.0,41.5914,41.6106,41.5722,41.5914,40882.0
2024-03-18 13:10:00,43.3,43.36,43.27,43.36,75306.0,41.5914,41.6491,41.5626,41.6491,75306.0
2024-03-18 13:15:00,43.36,43.44,43.33,43.44,191934.0,41.6491,41.7259,41.6203,41.7259,191934.0
2024-03-18 13:20:00,43.44,43.45,43.39,43.41,85028.0,41.7259,41.7355,41.6779,41.6971,85028.0
2024-03-18 13:25:00,43.41,43.42,43.38,43.4,42892.0,41.6971,41.7067,41.6683,41.6875,42892.0
2024-03-18 13:30:00,43.39,43.4,43.34,43.34,49279.0,41.6779,41.6875,41.6299,41.6299,49279.0
2024-03-18 13:35:00,43.34,43.35,43.28,43.3,66687.0,41.6299,41.6395,41.5722,41.5914,66687.0
2024-03-18 13:40:00,43.3,43.3,43.21,43.24,92937.0,41.5914,41.5914,41.505,41.5338,92937.0
2024-03-18 13:45:00,43.25,43.25,43.19,43.22,102494.0,41.5434,41.5434,41.4858,41.5146,102494.0
2024-03-18 13:50:00,43.22,43.24,43.21,43.23,29901.0,41.5146,41.5338,41.505,41.5242,29901.0
2024-03-18 13:55:00,43.23,43.34,43.23,43.34,63881.0,41.5242,41.6299,41.5242,41.6299,63881.0
2024-03-18 14:00:00,43.34,43.4,43.34,43.39,66799.0,41.6299,41.6875,41.6299,41.6779,66799.0
2024-03-18 14:05:00,43.4,43.41,43.38,43.4,125932.0,41.6875,41.6971,41.6683,41.6875,125932.0
2024-03-18 14:10:00,43.4,43.4,43.35,43.36,41532.0,41.6875,41.6875,41.6395,41.6491,41532.0
2024-03-18 14:15:00,43.36,43.36,43.29,43.32,53375.0,41.6491,41.6491,41.5818,41.6106,53375.0
2024-03-18 14:20:00,43.32,43.33,43.3,43.32,65747.0,41.6106,41.6203,41.5914,41.6106,65747.0
2024-03-18 14:25:00,43.33,43.34,43.27,43.28,98239.0,41.6203,41.6299,41.5626,41.5722,98239.0
2024-03-18 14:30:00,43.27,43.33,43.23,43.25,280239.0,41.5626,41.6203,41.5242,41.5434,280239.0
2024-03-18 14:35:00,43.24,43.24,43.19,43.2,67033.0,41.5338,41.5338,41.4858,41.4954,67033.0
2024-03-18 14:40:00,43.2,43.21,43.13,43.16,69396.0,41.4954,41.505,41.4281,41.457,69396.0
2024-03-18 14:45:00,43.16,43.19,43.14,43.16,51158.0,41.457,41.4858,41.4377,41.457,51158.0
2024-03-18 14:50:00,43.16,43.16,43.13,43.15,69694.0,41.457,41.457,41.4281,41.4474,69694.0
2024-03-18 14:55:00,43.14,43.17,43.13,43.16,90281.0,41.4377,41.4666,41.4281,41.457,90281.0
2024-03-18 15:00:00,43.16,43.17,43.14,43.15,66644.0,41.457,41.4666,41.4377,41.4474,66644.0
2024-03-18 15:05:00,43.15,43.17,43.14,43.15,48004.0,41.4474,41.4666,41.4377,41.4474,48004.0
2024-03-18 15:10:00,43.15,43.16,43.06,43.07,119743.0,41.4474,41.457,41.3609,41.3705,119743.0
2024-03-18 15:15:00,43.07,43.1,43.05,43.08,114514.0,41.3705,41.3993,41.3513,41.3801,114514.0
2024-03-18 15:20:00,43.08,43.08,43.02,43.02,154657.0,41.3801,41.3801,41.3225,41.3225,154657.0
2024-03-18 15:25:00,43.02,43.05,43.01,43.05,84587.0,41.3225,41.3513,41.3129,41.3513,84587.0
2024-03-18 15:30:00,43.05,43.06,43.01,43.05,507843.0,41.3513,41.3609,41.3129,41.3513,507843.0
2024-03-18 15:35:00,43.04,43.06,43.03,43.05,176388.0,41.3417,41.3609,41.3321,41.3513,176388.0
2024-03-18 15:40:00,43.05,43.09,43.03,43.05,373575.0,41.3513,41.3897,41.3321,41.3513,373575.0
2024-03-18 15:45:00,43.05,43.08,43.02,43.02,958285.0,41.3513,41.3801,41.3225,41.3225,958285.0
2024-03-18 15:50:00,43.02,43.08,42.94,43.07,578796.0,41.3225,41.3801,41.2456,41.3705,578796.0
2024-03-18 15:55:00,43.08,43.14,43.07,43.11,1178970.0,41.3801,41.4377,41.3705,41.4089,1178970.0
2024-03-19 09:30:00,42.93,43.08,42.85,43.07,295940.0,41.236,41.3801,41.1592,41.3705,295940.0
2024-03-19 09:35:00,43.07,43.18,43.01,43.18,154349.0,41.3705,41.4762,41.3129,41.4762,154349.0
2024-03-19 09:40:00,43.17,43.25,43.07,43.08,194394.0,41.4666,41.5434,41.3705,41.3801,194394.0
2024-03-19 09:45:00,43.07,43.09,42.92,43.01,606106.0,41.3705,41.3897,41.2264,41.3129,606106.0
2024-03-19 09:50:00,43.01,43.1,42.99,43.02,146843.0,41.3129,41.3993,41.2937,41.3225,146843.0
2024-03-19 09:55:00,43.02,43.06,42.94,42.94,96894.0,41.3225,41.3609,41.2456,41.2456,96894.0
2024-03-19 10:00:00,42.95,42.97,42.85,42.91,163169.0,41.2552,41.2745,41.1592,41.2168,163169.0
2024-03-19 10:05:00,42.91,42.91,42.74,42.84,140913.0,41.2168,41.2168,41.0535,41.1496,140913.0
2024-03-19 10:10:00,42.85,42.9,42.84,42.88,102510.0,41.1592,41.2072,41.1496,41.188,102510.0
2024-03-19 10:15:00,42.88,42.91,42.78,42.8,146984.0,41.188,41.2168,41.092,41.1112,146984.0
2024-03-19 10:20:00,42.79,42.85,42.72,42.73,420991.0,41.1016,41.1592,41.0343,41.0439,420991.0
2024-03-19 10:25:00,42.73,42.78,42.66,42.72,473324.0,41.0439,41.092,40.9767,41.0343,473324.0
2024-03-19 10:30:00,42.73,42.84,42.71,42.78,475810.0,41.0439,41.1496,41.0247,41.092,475810.0
2024-03-19 10:35:00,42.78,42.8,42.74,42.75,142147.0,41.092,41.1112,41.0535,41.0631,142147.0
2024-03-19 10:40:00,42.76,42.81,42.72,42.77,163720.0,41.0727,41.1208,41.0343,41.0823,163720.0
2024-03-19 10:45:00,42.78,42.79,42.7,42.74,134436.0,41.092,41.1016,41.0151,41.0535,134436.0
2024-03-19 10:50:00,42.74,42.94,42.7,42.89,1235617.0,41.0535,41.2456,41.0151,41.1976,1235617.0
2024-03-19 10:55:00,42.88,42.92,42.83,42.85,122106.0,41.188,41.2264,41.14,41.1592,122106.0
2024-03-19 11:00:00,42.84,42.88,42.77,42.77,150885.0,41.1496,41.188,41.0823,41.0823,150885.0
2024-03-19 11:05:00,42.78,42.81,42.71,42.73,90689.0,41.092,41.1208,41.0247,41.0439,90689.0
2024-03-19 11:10:00,42.72,42.77,42.69,42.72,256261.0,41.0343,41.0823,41.0055,41.0343,256261.0
2024-03-19 11:15:00,42.72,42.77,42.68,42.7,233656.0,41.0343,41.0823,40.9959,41.0151,233656.0
2024-03-19 11:20:00,42.71,42.83,42.7,42.8,162590.0,41.0247,41.14,41.0151,41.1112,162590.0
2024-03-19 11:25:00,42.8,42.8,42.75,42.79,124034.0,41.1112,41.1112,41.0631,41.1016,124034.0
2024-03-19 11:30:00,42.78,42.85,42.72,42.73,252917.0,41.092,41.1592,41.0343,41.0439,252917.0
2024-03-19 11:35:00,42.73,42.77,42.7,42.77,243855.0,41.0439,41.0823,41.0151,41.0823,243855.0
2024-03-19 11:40:00,42.77,42.84,42.76,42.79,85822.0,41.0823,41.1496,41.0727,41.1016,85822.0
2024-03-19 11:45:00,42.79,42.79,42.75,42.77,74237.0,41.1016,41.1016,41.0631,41.0823,74237.0
2024-03-19 11:50:00,42.76,42.78,42.68,42.69,146082.0,41.0727,41.092,40.9959,41.0055,146082.0
2024-03-19 11:55:00,42.69,42.7,42.66,42.69,101750.0,41.0055,41.0151,40.9767,41.0055,101750.0
2024-03-19 12:00:00,42.7,42.73,42.68,42.69,80315.0,41.0151,41.0439,40.9959,41.0055,80315.0
2024-03-19 12:05:00,42.69,42.74,42.66,42.69,100997.0,41.0055,41.0535,40.9767,41.0055,100997.0
2024-03-19 12:10:00,42.7,42.71,42.63,42.66,171955.0,41.0151,41.0247,40.9479,40.9767,171955.0
2024-03-19 12:15:00,42.66,42.69,42.64,42.69,88161.0,40.9767,41.0055,40.9575,41.0055,88161.0
2024-03-19 12:20:00,42.69,42.77,42.68,42.76,84192.0,41.0055,41.0823,40.9959,41.0727,84192.0
2024-03-19 12:25:00,42.76,42.76,42.7,42.72,89823.0,41.0727,41.0727,41.0151,41.0343,89823.0
2024-03-19 12:30:00,42.72,42.75,42.64,42.66,158796.0,41.0343,41.0631,40.9575,40.9767,158796.0
2024-03-19 12:35:00,42.66,42.73,42.66,42.71,80360.0,40.9767,41.0439,40.9767,41.0247,80360.0
2024-03-19 12:40:00,42.72,42.78,42.71,42.77,77167.0,41.0343,41.092,41.0247,41.0823,77167.0
2024-03-19 12:45:00,42.76,42.78,42.73,42.77,61584.0,41.0727,41.092,41.0439,41.0823,61584.0
2024-03-19 12:50:00,42.77,42.77,42.73,42.77,76128.0,41.0823,41.0823,41.0439,41.0823,76128.0
2024-03-19 12:55:00,42.77,42.79,42.74,42.74,75474.0,41.0823,41.1016,41.0535,41.0535,75474.0
2024-03-19 13:00:00,42.74,42.84,42.74,42.8,85561.0,41.0535,41.1496,41.0535,41.1112,85561.0
2024-03-19 13:05:00,42.79,42.89,42.77,42.87,78825.0,41.1016,41.1976,41.0823,41.1784,78825.0
2024-03-19 13:10:00,42.87,42.88,42.8,42.82,123411.0,41.1784,41.188,41.1112,41.1304,123411.0
2024-03-19 13:15:00,42.82,42.82,42.79,42.8,63981.0,41.1304,41.1304,41.1016,41.1112,63981.0
2024-03-19 13:20:00,42.8,42.82,42.77,42.8,159671.0,41.1112,41.1304,41.0823,41.1112,159671.0
2024-03-19 13:25:00,42.8,42.81,42.77,42.77,158780.0,41.1112,41.1208,41.0823,41.0823,158780.0
2024-03-19 13:30:00,42.77,42.79,42.75,42.77,106920.0,41.0823,41.1016,41.0631,41.0823,106920.0
2024-03-19 13:35:00,42.77,42.81,42.75,42.79,167239.0,41.0823,41.1208,41.0631,41.1016,167239.0
2024-03-19 13:40:00,42.79,42.91,42.77,42.9,149943.0,41.1016,41.2168,41.0823,41.2072,149943.0
2024-03-19 13:45:00,42.9,42.9,42.79,42.85,86326.0,41.2072,41.2072,41.1016,41.1592,86326.0
2024-03-19 13:50:00,42.84,42.88,42.84,42.84,55105.0,41.1496,41.188,41.1496,41.1496,55105.0
2024-03-19 13:55:00,42.85,42.86,42.8,42.81,82805.0,41.1592,41.1688,41.1112,41.1208,82805.0
2024-03-19 14:00:00,42.82,42.82,42.78,42.8,83536.0,41.1304,41.1304,41.092,41.1112,83536.0
2024-03-19 14:05:00,42.79,42.81,42.76,42.77,71237.0,41.1016,41.1208,41.0727,41.0823,71237.0
2024-03-19 14:10:00,42.77,42.78,42.7,42.71,94087.0,41.0823,41.092,41.0151,41.0247,94087.0
2024-03-19 14:15:00,42.71,42.75,42.7,42.75,67495.0,41.0247,41.0631,41.0151,41.0631,67495.0
2024-03-19 14:20:00,42.75,42.79,42.74,42.79,66949.0,41.0631,41.1016,41.0535,41.1016,66949.0
2024-03-19 14:25:00,42.79,42.81,42.78,42.79,61643.0,41.1016,41.1208,41.092,41.1016,61643.0
2024-03-19 14:30:00,42.79,42.81,42.76,42.8,95480.0,41.1016,41.1208,41.0727,41.1112,95480.0
2024-03-19 14:35:00,42.8,42.81,42.77,42.8,67820.0,41.1112,41.1208,41.0823,41.1112,67820.0
2024-03-19 14:40:00,42.8,42.81,42.79,42.8,58552.0,41.1112,41.1208,41.1016,41.1112,58552.0
2024-03-19 14:45:00,42.8,42.84,42.77,42.81,88791.0,41.1112,41.1496,41.0823,41.1208,88791.0
2024-03-19 14:50:00,42.81,42.88,42.79,42.87,111130.0,41.1208,41.188,41.1016,41.1784,111130.0
2024-03-19 14:55:00,42.87,42.9,42.82,42.83,116934.0,41.1784,41.2072,41.1304,41.14,116934.0
2024-03-19 15:00:00,42.84,42.85,42.78,42.8,105403.0,41.1496,41.1592,41.092,41.1112,105403.0
2024-03-19 15:05:00,42.81,42.85,42.79,42.85,101280.0,41.1208,41.1592,41.1016,41.1592,101280.0
2024-03-19 15:10:00,42.84,42.87,42.83,42.85,96998.0,41.1496,41.1784,41.14,41.1592,96998.0
2024-03-19 15:15:00,42.85,42.94,42.84,42.91,96757.0,41.1592,41.2456,41.1496,41.2168,96757.0
2024-03-19 15:20:00,42.92,42.95,42.91,42.94,100784.0,41.2264,41.2552,41.2168,41.2456,100784.0
2024-03-19 15:25:00,42.94,43.0,42.93,43.0,95372.0,41.2456,41.3033,41.236,41.3033,95372.0
2024-03-19 15:30:00,43.0,43.03,42.99,43.02,121499.0,41.3033,41.3321,41.2937,41.3225,121499.0
2024-03-19 15:35:00,43.02,43.02,42.95,42.96,130677.0,41.3225,41.3225,41.2552,41.2649,130677.0
2024-03-19 15:40:00,42.96,43.01,42.95,43.01,164287.0,41.2649,41.3129,41.2552,41.3129,164287.0
2024-03-19 15:45:00,43.0,43.04,42.97,43.0,174333.0,41.3033,41.3417,41.2745,41.3033,174333.0
2024-03-19 15:50:00,42.99,43.0,42.89,42.94,472196.0,41.2937,41.3033,41.1976,41.2456,472196.0
2024-03-19 15:55:00,42.93,43.02,42.92,42.97,797106.0,41.236,41.3225,41.2264,41.2745,797106.0
2024-03-20 09:30:00,42.9,42.98,42.78,42.95,287156.0,41.2072,41.2841,41.092,41.2552,287156.0
2024-03-20 09:35:00,42.94,43.22,42.93,43.2,106612.0,41.2456,41.5146,41.236,41.4954,106612.0
2024-03-20 09:40:00,43.2,43.22,43.04,43.05,153843.0,41.4954,41.5146,41.3417,41.3513,153843.0
2024-03-20 09:45:00,43.06,43.07,42.96,43.04,95992.0,41.3609,41.3705,41.2649,41.3417,95992.0
2024-03-20 09:50:00,43.04,43.04,42.91,42.91,136704.0,41.3417,41.3417,41.2168,41.2168,136704.0
2024-03-20 09:55:00,42.92,42.93,42.79,42.84,209357.0,41.2264,41.236,41.1016,41.1496,209357.0
2024-03-20 10:00:00,42.84,42.85,42.77,42.77,190760.0,41.1496,41.1592,41.0823,41.0823,190760.0
2024-03-20 10:05:00,42.77,42.8,42.71,42.77,113604.0,41.0823,41.1112,41.0247,41.0823,113604.0
2024-03-20 10:10:00,42.77,42.82,42.74,42.79,140895.0,41.0823,41.1304,41.0535,41.1016,140895.0
2024-03-20 10:15:00,42.8,42.87,42.79,42.84,73731.0,41.1112,41.1784,41.1016,41.1496,73731.0
2024-03-20 10:20:00,42.83,42.84,42.7,42.77,121734.0,41.14,41.1496,41.0151,41.0823,121734.0
2024-03-20 10:25:00,42.77,42.81,42.73,42.77,111698.0,41.0823,41.1208,41.0439,41.0823,111698.0
2024-03-20 10:30:00,42.77,42.81,42.76,42.77,68410.0,41.0823,41.1208,41.0727,41.0823,68410.0
2024-03-20 10:35:00,42.77,42.78,42.7,42.75,121494.0,41.0823,41.092,41.0151,41.0631,121494.0
2024-03-20 10:40:00,42.75,42.79,42.73,42.77,76634.0,41.0631,41.1016,41.0439,41.0823,76634.0
2024-03-20 10:45:00,42.77,42.8,42.75,42.79,112736.0,41.0823,41.1112,41.0631,41.1016,112736.0
2024-03-20 10:50:00,42.78,42.87,42.78,42.87,66430.0,41.092,41.1784,41.092,41.1784,66430.0
2024-03-20 10:55:00,42.87,42.87,42.82,42.85,82505.0,41.1784,41.1784,41.1304,41.1592,82505.0
2024-03-20 11:00:00,42.85,42.86,42.82,42.82,88311.0,41.1592,41.1688,41.1304,41.1304,88311.0
2024-03-20 11:05:00,42.83,42.83,42.77,42.8,98223.0,41.14,41.14,41.0823,41.1112,98223.0
2024-03-20 11:10:00,42.8,42.85,42.79,42.84,75256.0,41.1112,41.1592,41.1016,41.1496,75256.0
2024-03-20 11:15:00,42.84,42.85,42.79,42.8,115435.0,41.1496,41.1592,41.1016,41.1112,115435.0
2024-03-20 11:20:00,42.8,42.81,42.77,42.79,59091.0,41.1112,41.1208,41.0823,41.1016,59091.0
2024-03-20 11:25:00,42.78,42.81,42.75,42.8,71823.0,41.092,41.1208,41.0631,41.1112,71823.0
2024-03-20 11:30:00,42.8,42.86,42.75,42.84,161244.0,41.1112,41.1688,41.0631,41.1496,161244.0
2024-03-20 11:35:00,42.84,42.85,42.8,42.85,94832.0,41.1496,41.1592,41.1112,41.1592,94832.0
2024-03-20 11:40:00,42.86,42.9,42.85,42.9,105674.0,41.1688,41.2072,41.1592,41.2072,105674.0
2024-03-20 11:45:00,42.9,42.91,42.84,42.84,124188.0,41.2072,41.2168,41.1496,41.1496,124188.0
2024-03-20 11:50:00,42.84,42.88,42.84,42.87,68473.0,41.1496,41.188,41.1496,41.1784,68473.0
2024-03-20 11:55:00,42.87,42.87,42.85,42.87,75541.0,41.1784,41.1784,41.1592,41.1784,75541.0
2024-03-20 12:00:00,42.87,42.92,42.86,42.91,60807.0,41.1784,41.2264,41.1688,41.2168,60807.0
2024-03-20 12:05:00,42.91,42.95,42.89,42.93,104935.0,41.2168,41.2552,41.1976,41.236,104935.0
2024-03-20 12:10:00,42.93,42.94,42.87,42.94,141590.0,41.236,41.2456,41.1784,41.2456,141590.0
2024-03-20 12:15:00,42.94,42.94,42.91,42.91,61904.0,41.2456,41.2456,41.2168,41.2168,61904.0
2024-03-20 12:20:00,42.91,42.92,42.8,42.8,125413.0,41.2168,41.2264,41.1112,41.1112,125413.0
2024-03-20 12:25:00,42.8,42.82,42.76,42.82,129820.0,41.1112,41.1304,41.0727,41.1304,129820.0
2024-03-20 12:30:00,42.82,42.83,42.75,42.75,128024.0,41.1304,41.14,41.0631,41.0631,128024.0
2024-03-20 12:35:00,42.76,42.78,42.75,42.76,140757.0,41.0727,41.092,41.0631,41.0727,140757.0
2024-03-20 12:40:00,42.75,42.8,42.74,42.8,143282.0,41.0631,41.1112,41.0535,41.1112,143282.0
2024-03-20 12:45:00,42.8,42.82,42.79,42.82,45398.0,41.1112,41.1304,41.1016,41.1304,45398.0
2024-03-20 12:50:00,42.82,42.84,42.79,42.82,91552.0,41.1304,41.1496,41.1016,41.1304,91552.0
2024-03-20 12:55:00,42.81,42.81,42.79,42.8,33802.0,41.1208,41.1208,41.1016,41.1112,33802.0
2024-03-20 13:00:00,42.8,42.81,42.77,42.8,47509.0,41.1112,41.1208,41.0823,41.1112,47509.0
2024-03-20 13:05:00,42.8,42.82,42.78,42.78,60579.0,41.1112,41.1304,41.092,41.092,60579.0
2024-03-20 13:10:00,42.78,42.79,42.75,42.79,71001.0,41.092,41.1016,41.0631,41.1016,71001.0
2024-03-20 13:15:00,42.79,42.79,42.73,42.75,100720.0,41.1016,41.1016,41.0439,41.0631,100720.0
2024-03-20 13:20:00,42.75,42.78,42.74,42.77,39487.0,41.0631,41.092,41.0535,41.0823,39487.0
2024-03-20 13:25:00,42.77,42.79,42.75,42.77,84964.0,41.0823,41.1016,41.0631,41.0823,84964.0
2024-03-20 13:30:00,42.76,42.77,42.72,42.73,56888.0,41.0727,41.0823,41.0343,41.0439,56888.0
2024-03-20 13:35:00,42.73,42.74,42.71,42.73,103853.0,41.0439,41.0535,41.0247,41.0439,103853.0
2024-03-20 13:40:00,42.72,42.74,42.69,42.74,138925.0,41.0343,41.0535,41.0055,41.0535,138925.0
2024-03-20 13:45:00,42.74,42.79,42.73,42.77,75459.0,41.0535,41.1016,41.0439,41.0823,75459.0
2024-03-20 13:50:00,42.77,42.78,42.73,42.74,100862.0,41.0823,41.092,41.0439,41.0535,100862.0
2024-03-20 13:55:00,42.74,42.75,42.72,42.72,59324.0,41.0535,41.0631,41.0343,41.0343,59324.0
2024-03-20 14:00:00,42.73,42.87,42.72,42.82,249694.0,41.0439,41.1784,41.0343,41.1304,249694.0
2024-03-20 14:05:00,42.83,42.87,42.74,42.75,124264.0,41.14,41.1784,41.0535,41.0631,124264.0
2024-03-20 14:10:00,42.75,42.81,42.75,42.8,59557.0,41.0631,41.1208,41.0631,41.1112,59557.0
2024-03-20 14:15:00,42.8,42.8,42.69,42.72,78714.0,41.1112,41.1112,41.0055,41.0343,78714.0
2024-03-20 14:20:00,42.72,42.74,42.69,42.73,78488.0,41.0343,41.0535,41.0055,41.0439,78488.0
2024-03-20 14:25:00,42.73,42.82,42.73,42.76,521817.0,41.0439,41.1304,41.0439,41.0727,521817.0
2024-03-20 14:30:00,42.76,42.83,42.71,42.73,174335.0,41.0727,41.14,41.0247,41.0439,174335.0
2024-03-20 14:35:00,42.72,42.86,42.69,42.84,386433.0,41.0343,41.1688,41.0055,41.1496,386433.0
2024-03-20 14:40:00,42.84,42.88,42.77,42.86,205181.0,41.1496,41.188,41.0823,41.1688,205181.0
2024-03-20 14:45:00,42.86,42.96,42.85,42.92,420911.0,41.1688,41.2649,41.1592,41.2264,420911.0
2024-03-20 14:50:00,42.93,42.96,42.86,42.94,321213.0,41.236,41.2649,41.1688,41.2456,321213.0
2024-03-20 14:55:00,42.94,42.96,42.84,42.84,230600.0,41.2456,41.2649,41.1496,41.1496,230600.0
2024-03-20 15:00:00,42.84,42.88,42.8,42.84,259840.0,41.1496,41.188,41.1112,41.1496,259840.0
2024-03-20 15:05:00,42.83,42.94,42.83,42.94,183147.0,41.14,41.2456,41.14,41.2456,183147.0
2024-03-20 15:10:00,42.94,42.98,42.89,42.9,239729.0,41.2456,41.2841,41.1976,41.2072,239729.0
2024-03-20 15:15:00,42.91,42.98,42.89,42.96,235247.0,41.2168,41.2841,41.1976,41.2649,235247.0
2024-03-20 15:20:00,42.96,43.02,42.94,43.01,313045.0,41.2649,41.3225,41.2456,41.3129,313045.0
2024-03-20 15:25:00,43.01,43.06,42.98,43.05,530996.0,41.3129,41.3609,41.2841,41.3513,530996.0
2024-03-20 15:30:00,43.05,43.05,42.99,43.0,229112.0,41.3513,41.3513,41.2937,41.3033,229112.0
2024-03-20 15:35:00,43.0,43.01,42.89,42.95,432519.0,41.3033,41.3129,41.1976,41.2552,432519.0
2024-03-20 15:40:00,42.95,43.0,42.93,42.97,352521.0,41.2552,41.3033,41.236,41.2745,352521.0
2024-03-20 15:45:00,42.98,42.98,42.9,42.9,294806.0,41.2841,41.2841,41.2072,41.2072,294806.0
2024-03-20 15:50:00,42.91,43.07,42.9,42.93,752549.0,41.2168,41.3705,41.2072,41.236,752549.0
2024-03-20 15:55:00,42.93,43.1,42.92,43.1,1716203.0,41.236,41.3993,41.2264,41.3993,1716203.0
2024-03-21 09:30:00,43.02,43.02,42.62,42.84,500341.0,41.3225,41.3225,40.9383,41.1496,500341.0
2024-03-21 09:35:00,42.84,42.93,42.75,42.75,156856.0,41.1496,41.236,41.0631,41.0631,156856.0
2024-03-21 09:40:00,42.76,42.79,42.64,42.66,227188.0,41.0727,41.1016,40.9575,40.9767,227188.0
2024-03-21 09:45:00,42.66,42.67,42.46,42.58,150242.0,40.9767,40.9863,40.7846,40.8998,150242.0
2024-03-21 09:50:00,42.58,42.66,42.53,42.61,150127.0,40.8998,40.9767,40.8518,40.9287,150127.0
2024-03-21 09:55:00,42.61,42.7,42.57,42.59,131523.0,40.9287,41.0151,40.8902,40.9095,131523.0
2024-03-21 10:00:00,42.59,42.67,42.54,42.55,104370.0,40.9095,40.9863,40.8614,40.871,104370.0
2024-03-21 10:05:00,42.55,42.61,42.51,42.55,188515.0,40.871,40.9287,40.8326,40.871,188515.0
2024-03-21 10:10:00,42.56,42.59,42.5,42.52,215019.0,40.8806,40.9095,40.823,40.8422,215019.0
2024-03-21 10:15:00,42.52,42.53,42.46,42.52,176266.0,40.8422,40.8518,40.7846,40.8422,176266.0
2024-03-21 10:20:00,42.51,42.55,42.48,42.51,288601.0,40.8326,40.871,40.8038,40.8326,288601.0
2024-03-21 10:25:00,42.51,42.54,42.48,42.51,263651.0,40.8326,40.8614,40.8038,40.8326,263651.0
2024-03-21 10:30:00,42.51,42.66,42.49,42.61,174396.0,40.8326,40.9767,40.8134,40.9287,174396.0
2024-03-21 10:35:00,42.62,42.65,42.6,42.63,109577.0,40.9383,40.9671,40.9191,40.9479,109577.0
2024-03-21 10:40:00,42.63,42.63,42.58,42.61,117056.0,40.9479,40.9479,40.8998,40.9287,117056.0
2024-03-21 10:45:00,42.6,42.69,42.59,42.69,77423.0,40.9191,41.0055,40.9095,41.0055,77423.0
2024-03-21 10:50:00,42.69,42.76,42.67,42.73,95081.0,41.0055,41.0727,40.9863,41.0439,95081.0
2024-03-21 10:55:00,42.72,42.84,42.72,42.8,208634.0,41.0343,41.1496,41.0343,41.1112,208634.0
2024-03-21 11:00:00,42.81,42.82,42.7,42.71,130061.0,41.1208,41.1304,41.0151,41.0247,130061.0
2024-03-21 11:05:00,42.71,42.73,42.64,42.66,120287.0,41.0247,41.0439,40.9575,40.9767,120287.0
2024-03-21 11:10:00,42.66,42.68,42.53,42.54,156609.0,40.9767,40.9959,40.8518,40.8614,156609.0
2024-03-21 11:15:00,42.55,42.59,42.51,42.56,102791.0,40.871,40.9095,40.8326,40.8806,102791.0
2024-03-21 11:20:00,42.56,42.59,42.56,42.58,47038.0,40.8806,40.9095,40.8806,40.8998,47038.0
2024-03-21 11:25:00,42.58,42.63,42.55,42.63,150217.0,40.8998,40.9479,40.871,40.9479,150217.0
2024-03-21 11:30:00,42.64,42.66,42.59,42.66,53413.0,40.9575,40.9767,40.9095,40.9767,53413.0
2024-03-21 11:35:00,42.66,42.74,42.63,42.72,82193.0,40.9767,41.0535,40.9479,41.0343,82193.0
2024-03-21 11:40:00,42.72,42.72,42.69,42.71,51321.0,41.0343,41.0343,41.0055,41.0247,51321.0
2024-03-21 11:45:00,42.7,42.71,42.68,42.7,86743.0,41.0151,41.0247,40.9959,41.0151,86743.0
2024-03-21 11:50:00,42.7,42.74,42.69,42.7,98939.0,41.0151,41.0535,41.0055,41.0151,98939.0
2024-03-21 11:55:00,42.7,42.71,42.66,42.71,133811.0,41.0151,41.0247,40.9767,41.0247,133811.0
2024-03-21 12:00:00,42.7,42.74,42.58,42.59,138185.0,41.0151,41.0535,40.8998,40.9095,138185.0
2024-03-21 12:05:00,42.59,42.65,42.57,42.64,95046.0,40.9095,40.9671,40.8902,40.9575,95046.0
2024-03-21 12:10:00,42.63,42.71,42.63,42.71,52676.0,40.9479,41.0247,40.9479,41.0247,52676.0
2024-03-21 12:15:00,42.71,42.71,42.69,42.71,50349.0,41.0247,41.0247,41.0055,41.0247,50349.0
2024-03-21 12:20:00,42.7,42.73,42.69,42.72,68574.0,41.0151,41.0439,41.0055,41.0343,68574.0
2024-03-21 12:25:00,42.72,42.72,42.69,42.69,76852.0,41.0343,41.0343,41.0055,41.0055,76852.0
2024-03-21 12:30:00,42.7,42.71,42.56,42.56,140021.0,41.0151,41.0247,40.8806,40.8806,140021.0
2024-03-21 12:35:00,42.56,42.57,42.5,42.55,174433.0,40.8806,40.8902,40.823,40.871,174433.0
2024-03-21 12:40:00,42.55,42.61,42.54,42.58,152473.0,40.871,40.9287,40.8614,40.8998,152473.0
2024-03-21 12:45:00,42.58,42.58,42.53,42.55,95642.0,40.8998,40.8998,40.8518,40.871,95642.0
2024-03-21 12:50:00,42.56,42.57,42.51,42.51,177485.0,40.8806,40.8902,40.8326,40.8326,177485.0
2024-03-21 12:55:00,42.5,42.55,42.48,42.54,277658.0,40.823,40.871,40.8038,40.8614,277658.0
2024-03-21 13:00:00,42.53,42.57,42.5,42.52,89475.0,40.8518,40.8902,40.823,40.8422,89475.0
2024-03-21 13:05:00,42.52,42.54,42.5,42.54,76304.0,40.8422,40.8614,40.823,40.8614,76304.0
2024-03-21 13:10:00,42.54,42.57,42.52,42.55,75856.0,40.8614,40.8902,40.8422,40.871,75856.0
2024-03-21 13:15:00,42.56,42.58,42.54,42.55,92317.0,40.8806,40.8998,40.8614,40.871,92317.0
2024-03-21 13:20:00,42.55,42.56,42.49,42.49,74039.0,40.871,40.8806,40.8134,40.8134,74039.0
2024-03-21 13:25:00,42.5,42.52,42.45,42.5,130837.0,40.823,40.8422,40.775,40.823,130837.0
2024-03-21 13:30:00,42.5,42.58,42.49,42.58,63348.0,40.823,40.8998,40.8134,40.8998,63348.0
2024-03-21 13:35:00,42.57,42.64,42.54,42.63,97169.0,40.8902,40.9575,40.8614,40.9479,97169.0
2024-03-21 13:40:00,42.63,42.68,42.62,42.67,52975.0,40.9479,40.9959,40.9383,40.9863,52975.0
2024-03-21 13:45:00,42.68,42.72,42.65,42.7,67314.0,40.9959,41.0343,40.9671,41.0151,67314.0
2024-03-21 13:50:00,42.7,42.77,42.69,42.75,141597.0,41.0151,41.0823,41.0055,41.0631,141597.0
2024-03-21 13:55:00,42.75,42.76,42.71,42.74,94471.0,41.0631,41.0727,41.0247,41.0535,94471.0
2024-03-21 14:00:00,42.73,42.78,42.72,42.76,112546.0,41.0439,41.092,41.0343,41.0727,112546.0
2024-03-21 14:05:00,42.77,42.79,42.73,42.79,76621.0,41.0823,41.1016,41.0439,41.1016,76621.0
2024-03-21 14:10:00,42.79,42.81,42.74,42.76,94704.0,41.1016,41.1208,41.0535,41.0727,94704.0
2024-03-21 14:15:00,42.77,42.81,42.75,42.78,78587.0,41.0823,41.1208,41.0631,41.092,78587.0
2024-03-21 14:20:00,42.79,42.79,42.75,42.79,74797.0,41.1016,41.1016,41.0631,41.1016,74797.0
2024-03-21 14:25:00,42.79,42.81,42.77,42.8,79767.0,41.1016,41.1208,41.0823,41.1112,79767.0
2024-03-21 14:30:00,42.8,42.81,42.79,42.8,56919.0,41.1112,41.1208,41.1016,41.1112,56919.0
2024-03-21 14:35:00,42.8,42.82,42.78,42.8,151411.0,41.1112,41.1304,41.092,41.1112,151411.0
2024-03-21 14:40:00,42.8,42.82,42.77,42.8,63769.0,41.1112,41.1304,41.0823,41.1112,63769.0
2024-03-21 14:45:00,42.8,42.83,42.8,42.81,41424.0,41.1112,41.14,41.1112,41.1208,41424.0
2024-03-21 14:50:00,42.81,42.83,42.79,42.8,58895.0,41.1208,41.14,41.1016,41.1112,58895.0
2024-03-21 14:55:00,42.8,42.85,42.79,42.82,125140.0,41.1112,41.1592,41.1016,41.1304,125140.0
2024-03-21 15:00:00,42.83,42.84,42.78,42.81,110102.0,41.14,41.1496,41.092,41.1208,110102.0
2024-03-21 15:05:00,42.8,42.87,42.8,42.85,73034.0,41.1112,41.1784,41.1112,41.1592,73034.0
2024-03-21 15:10:00,42.85,42.88,42.85,42.86,99066.0,41.1592,41.188,41.1592,41.1688,99066.0
2024-03-21 15:15:00,42.86,42.89,42.84,42.89,102872.0,41.1688,41.1976,41.1496,41.1976,102872.0
2024-03-21 15:20:00,42.89,42.94,42.87,42.92,150886.0,41.1976,41.2456,41.1784,41.2264,150886.0
2024-03-21 15:25:00,42.92,42.96,42.91,42.93,113710.0,41.2264,41.2649,41.2168,41.236,113710.0
2024-03-21 15:30:00,42.94,42.96,42.93,42.95,150338.0,41.2456,41.2649,41.236,41.2552,150338.0
2024-03-21 15:35:00,42.96,42.96,42.84,42.84,206731.0,41.2649,41.2649,41.1496,41.1496,206731.0
2024-03-21 15:40:00,42.85,42.87,42.81,42.86,248471.0,41.1592,41.1784,41.1208,41.1688,248471.0
2024-03-21 15:45:00,42.85,42.92,42.85,42.9,263320.0,41.1592,41.2264,41.1592,41.2072,263320.0
2024-03-21 15:50:00,42.9,42.94,42.85,42.88,579818.0,41.2072,41.2456,41.1592,41.188,579818.0
2024-03-21 15:55:00,42.88,42.92,42.87,42.88,888217.0,41.188,41.2264,41.1784,41.188,888217.0
2024-03-22 09:30:00,43.09,43.13,42.7,42.74,261229.0,41.3897,41.4281,41.0151,41.0535,261229.0
2024-03-22 09:35:00,42.75,42.75,42.64,42.66,87542.0,41.0631,41.0631,40.9575,40.9767,87542.0
2024-03-22 09:40:00,42.65,42.77,42.65,42.71,101189.0,40.9671,41.0823,40.9671,41.0247,101189.0
2024-03-22 09:45:00,42.71,42.86,42.68,42.83,112716.0,41.0247,41.1688,40.9959,41.14,112716.0
2024-03-22 09:50:00,42.82,42.85,42.76,42.83,157905.0,41.1304,41.1592,41.0727,41.14,157905.0
2024-03-22 09:55:00,42.83,42.86,42.79,42.84,64248.0,41.14,41.1688,41.1016,41.1496,64248.0
2024-03-22 10:00:00,42.84,42.86,42.8,42.8,53725.0,41.1496,41.1688,41.1112,41.1112,53725.0
2024-03-22 10:05:00,42.8,42.88,42.8,42.85,49144.0,41.1112,41.188,41.1112,41.1592,49144.0
2024-03-22 10:10:00,42.84,42.85,42.76,42.8,85993.0,41.1496,41.1592,41.0727,41.1112,85993.0
2024-03-22 10:15:00,42.8,42.83,42.77,42.77,49124.0,41.1112,41.14,41.0823,41.0823,49124.0
2024-03-22 10:20:00,42.77,42.82,42.75,42.8,63398.0,41.0823,41.1304,41.0631,41.1112,63398.0
2024-03-22 10:25:00,42.8,42.81,42.73,42.76,69353.0,41.1112,41.1208,41.0439,41.0727,69353.0
2024-03-22 10:30:00,42.76,42.8,42.75,42.79,37995.0,41.0727,41.1112,41.0631,41.1016,37995.0
2024-03-22 10:35:00,42.79,42.85,42.78,42.83,65867.0,41.1016,41.1592,41.092,41.14,65867.0
2024-03-22 10:40:00,42.83,42.84,42.79,42.82,60270.0,41.14,41.1496,41.1016,41.1304,60270.0
2024-03-22 10:45:00,42.81,42.84,42.8,42.8,61634.0,41.1208,41.1496,41.1112,41.1112,61634.0
2024-03-22 10:50:00,42.81,42.81,42.7,42.71,47082.0,41.1208,41.1208,41.0151,41.0247,47082.0
2024-03-22 10:55:00,42.7,42.76,42.64,42.73,183557.0,41.0151,41.0727,40.9575,41.0439,183557.0
2024-03-22 11:00:00,42.74,42.77,42.68,42.68,91562.0,41.0535,41.0823,40.9959,40.9959,91562.0
2024-03-22 11:05:00,42.69,42.69,42.57,42.58,120359.0,41.0055,41.0055,40.8902,40.8998,120359.0
2024-03-22 11:10:00,42.57,42.62,42.55,42.57,68860.0,40.8902,40.9383,40.871,40.8902,68860.0
2024-03-22 11:15:00,42.58,42.61,42.55,42.61,60778.0,40.8998,40.9287,40.871,40.9287,60778.0
2024-03-22 11:20:00,42.61,42.61,42.56,42.59,79895.0,40.9287,40.9287,40.8806,40.9095,79895.0
2024-03-22 11:25:00,42.59,42.61,42.55,42.61,58571.0,40.9095,40.9287,40.871,40.9287,58571.0
2024-03-22 11:30:00,42.61,42.64,42.6,42.63,70551.0,40.9287,40.9575,40.9191,40.9479,70551.0
2024-03-22 11:35:00,42.63,42.63,42.6,42.61,61667.0,40.9479,40.9479,40.9191,40.9287,61667.0
2024-03-22 11:40:00,42.61,42.63,42.59,42.62,55366.0,40.9287,40.9479,40.9095,40.9383,55366.0
2024-03-22 11:45:00,42.61,42.63,42.6,42.63,32474.0,40.9287,40.9479,40.9191,40.9479,32474.0
2024-03-22 11:50:00,42.62,42.66,42.61,42.66,42107.0,40.9383,40.9767,40.9287,40.9767,42107.0
2024-03-22 11:55:00,42.66,42.68,42.65,42.66,45170.0,40.9767,40.9959,40.9671,40.9767,45170.0
2024-03-22 12:00:00,42.66,42.67,42.6,42.63,91217.0,40.9767,40.9863,40.9191,40.9479,91217.0
2024-03-22 12:05:00,42.63,42.63,42.6,42.61,27460.0,40.9479,40.9479,40.9191,40.9287,27460.0
2024-03-22 12:10:00,42.61,42.64,42.58,42.59,44777.0,40.9287,40.9575,40.8998,40.9095,44777.0
2024-03-22 12:15:00,42.58,42.63,42.58,42.62,53622.0,40.8998,40.9479,40.8998,40.9383,53622.0
2024-03-22 12:20:00,42.61,42.62,42.57,42.58,41504.0,40.9287,40.9383,40.8902,40.8998,41504.0
2024-03-22 12:25:00,42.58,42.6,42.58,42.59,63335.0,40.8998,40.9191,40.8998,40.9095,63335.0
2024-03-22 12:30:00,42.59,42.6,42.55,42.58,67962.0,40.9095,40.9191,40.871,40.8998,67962.0
2024-03-22 12:35:00,42.59,42.61,42.59,42.59,58876.0,40.9095,40.9287,40.9095,40.9095,58876.0
2024-03-22 12:40:00,42.59,42.6,42.5,42.53,98283.0,40.9095,40.9191,40.823,40.8518,98283.0
2024-03-22 12:45:00,42.53,42.59,42.5,42.59,109301.0,40.8518,40.9095,40.823,40.9095,109301.0
2024-03-22 12:50:00,42.59,42.6,42.54,42.59,57802.0,40.9095,40.9191,40.8614,40.9095,57802.0
2024-03-22 12:55:00,42.59,42.61,42.58,42.61,93453.0,40.9095,40.9287,40.8998,40.9287,93453.0
2024-03-22 13:00:00,42.61,42.62,42.53,42.55,62987.0,40.9287,40.9383,40.8518,40.871,62987.0
2024-03-22 13:05:00,42.56,42.58,42.52,42.53,57353.0,40.8806,40.8998,40.8422,40.8518,57353.0
2024-03-22 13:10:00,42.53,42.59,42.52,42.56,91415.0,40.8518,40.9095,40.8422,40.8806,91415.0
2024-03-22 13:15:00,42.55,42.58,42.55,42.55,72664.0,40.871,40.8998,40.871,40.871,72664.0
2024-03-22 13:20:00,42.55,42.56,42.5,42.51,68566.0,40.871,40.8806,40.823,40.8326,68566.0
2024-03-22 13:25:00,42.52,42.53,42.46,42.48,84948.0,40.8422,40.8518,40.7846,40.8038,84948.0
2024-03-22 13:30:00,42.48,42.54,42.47,42.53,67201.0,40.8038,40.8614,40.7942,40.8518,67201.0
2024-03-22 13:35:00,42.53,42.57,42.51,42.55,29427.0,40.8518,40.8902,40.8326,40.871,29427.0
2024-03-22 13:40:00,42.55,42.6,42.55,42.59,58288.0,40.871,40.9191,40.871,40.9095,58288.0
2024-03-22 13:45:00,42.59,42.66,42.59,42.65,71863.0,40.9095,40.9767,40.9095,40.9671,71863.0
2024-03-22 13:50:00,42.65,42.65,42.61,42.64,54106.0,40.9671,40.9671,40.9287,40.9575,54106.0
2024-03-22 13:55:00,42.64,42.69,42.63,42.67,79542.0,40.9575,41.0055,40.9479,40.9863,79542.0
2024-03-22 14:00:00,42.68,42.7,42.67,42.69,66649.0,40.9959,41.0151,40.9863,41.0055,66649.0
2024-03-22 14:05:00,42.68,42.74,42.66,42.73,86887.0,40.9959,41.0535,40.9767,41.0439,86887.0
2024-03-22 14:10:00,42.74,42.75,42.69,42.7,69655.0,41.0535,41.0631,41.0055,41.0151,69655.0
2024-03-22 14:15:00,42.71,42.74,42.7,42.71,72661.0,41.0247,41.0535,41.0151,41.0247,72661.0
2024-03-22 14:20:00,42.71,42.74,42.69,42.72,74795.0,41.0247,41.0535,41.0055,41.0343,74795.0
2024-03-22 14:25:00,42.73,42.74,42.7,42.73,63954.0,41.0439,41.0535,41.0151,41.0439,63954.0
2024-03-22 14:30:00,42.73,42.74,42.71,42.72,74909.0,41.0439,41.0535,41.0247,41.0343,74909.0
2024-03-22 14:35:00,42.72,42.72,42.68,42.7,79875.0,41.0343,41.0343,40.9959,41.0151,79875.0
2024-03-22 14:40:00,42.7,42.7,42.64,42.66,77553.0,41.0151,41.0151,40.9575,40.9767,77553.0
2024-03-22 14:45:00,42.65,42.68,42.64,42.68,56337.0,40.9671,40.9959,40.9575,40.9959,56337.0
2024-03-22 14:50:00,42.68,42.71,42.67,42.69,83564.0,40.9959,41.0247,40.9863,41.0055,83564.0
2024-03-22 14:55:00,42.69,42.72,42.68,42.71,90213.0,41.0055,41.0343,40.9959,41.0247,90213.0
2024-03-22 15:00:00,42.71,42.72,42.63,42.67,94823.0,41.0247,41.0343,40.9479,40.9863,94823.0
2024-03-22 15:05:00,42.67,42.73,42.67,42.68,88248.0,40.9863,41.0439,40.9863,40.9959,88248.0
2024-03-22 15:10:00,42.68,42.71,42.65,42.71,144183.0,40.9959,41.0247,40.9671,41.0247,144183.0
2024-03-22 15:15:00,42.71,42.73,42.66,42.69,104961.0,41.0247,41.0439,40.9767,41.0055,104961.0
2024-03-22 15:20:00,42.69,42.73,42.68,42.7,109852.0,41.0055,41.0439,40.9959,41.0151,109852.0
2024-03-22 15:25:00,42.71,42.74,42.68,42.74,119668.0,41.0247,41.0535,40.9959,41.0535,119668.0
2024-03-22 15:30:00,42.73,42.75,42.71,42.72,156835.0,41.0439,41.0631,41.0247,41.0343,156835.0
2024-03-22 15:35:00,42.72,42.76,42.72,42.75,171357.0,41.0343,41.0727,41.0343,41.0631,171357.0
2024-03-22 15:40:00,42.75,42.78,42.72,42.77,210347.0,41.0631,41.092,41.0343,41.0823,210347.0
2024-03-22 15:45:00,42.77,42.84,42.74,42.82,473459.0,41.0823,41.1496,41.0535,41.1304,473459.0
2024-03-22 15:50:00,42.81,42.85,42.74,42.74,568738.0,41.1208,41.1592,41.0535,41.0535,568738.0
2024-03-22 15:55:00,42.74,42.78,42.71,42.72,1287783.0,41.0535,41.092,41.0247,41.0343,1287783.0
2024-03-25 09:30:00,42.87,42.88,42.61,42.71,313721.0,41.1784,41.188,40.9287,41.0247,313721.0
2024-03-25 09:35:00,42.72,42.76,42.5,42.58,180645.0,41.0343,41.0727,40.823,40.8998,180645.0
2024-03-25 09:40:00,42.58,42.69,42.53,42.55,133971.0,40.8998,41.0055,40.8518,40.871,133971.0
2024-03-25 09:45:00,42.54,42.56,42.39,42.44,225597.0,40.8614,40.8806,40.7173,40.7654,225597.0
2024-03-25 09:50:00,42.44,42.49,42.33,42.33,148600.0,40.7654,40.8134,40.6597,40.6597,148600.0
2024-03-25 09:55:00,42.33,42.41,42.32,42.37,120817.0,40.6597,40.7366,40.6501,40.6981,120817.0
2024-03-25 10:00:00,42.37,42.42,42.33,42.41,167433.0,40.6981,40.7462,40.6597,40.7366,167433.0
2024-03-25 10:05:00,42.41,42.42,42.3,42.31,214901.0,40.7366,40.7462,40.6309,40.6405,214901.0
2024-03-25 10:10:00,42.32,42.52,42.31,42.5,82518.0,40.6501,40.8422,40.6405,40.823,82518.0
2024-03-25 10:15:00,42.5,42.53,42.46,42.48,99080.0,40.823,40.8518,40.7846,40.8038,99080.0
2024-03-25 10:20:00,42.48,42.6,42.48,42.59,68865.0,40.8038,40.9191,40.8038,40.9095,68865.0
2024-03-25 10:25:00,42.59,42.62,42.55,42.55,189939.0,40.9095,40.9383,40.871,40.871,189939.0
2024-03-25 10:30:00,42.55,42.56,42.47,42.5,82987.0,40.871,40.8806,40.7942,40.823,82987.0
2024-03-25 10:35:00,42.49,42.6,42.47,42.57,48054.0,40.8134,40.9191,40.7942,40.8902,48054.0
2024-03-25 10:40:00,42.57,42.58,42.55,42.57,60974.0,40.8902,40.8998,40.871,40.8902,60974.0
2024-03-25 10:45:00,42.57,42.57,42.49,42.51,85178.0,40.8902,40.8902,40.8134,40.8326,85178.0
2024-03-25 10:50:00,42.52,42.52,42.48,42.49,91016.0,40.8422,40.8422,40.8038,40.8134,91016.0
2024-03-25 10:55:00,42.49,42.59,42.49,42.57,64945.0,40.8134,40.9095,40.8134,40.8902,64945.0
2024-03-25 11:00:00,42.57,42.6,42.57,42.58,69291.0,40.8902,40.9191,40.8902,40.8998,69291.0
2024-03-25 11:05:00,42.57,42.57,42.51,42.52,55740.0,40.8902,40.8902,40.8326,40.8422,55740.0
2024-03-25 11:10:00,42.52,42.62,42.52,42.61,111659.0,40.8422,40.9383,40.8422,40.9287,111659.0
2024-03-25 11:15:00,42.61,42.61,42.55,42.57,97356.0,40.9287,40.9287,40.871,40.8902,97356.0
2024-03-25 11:20:00,42.57,42.59,42.53,42.58,97641.0,40.8902,40.9095,40.8518,40.8998,97641.0
2024-03-25 11:25:00,42.58,42.7,42.57,42.7,67414.0,40.8998,41.0151,40.8902,41.0151,67414.0
2024-03-25 11:30:00,42.69,42.69,42.6,42.61,117312.0,41.0055,41.0055,40.9191,40.9287,117312.0
2024-03-25 11:35:00,42.6,42.62,42.54,42.62,243885.0,40.9191,40.9383,40.8614,40.9383,243885.0
2024-03-25 11:40:00,42.62,42.62,42.58,42.59,73078.0,40.9383,40.9383,40.8998,40.9095,73078.0
2024-03-25 11:45:00,42.59,42.6,42.53,42.53,166568.0,40.9095,40.9191,40.8518,40.8518,166568.0
2024-03-25 11:50:00,42.54,42.55,42.5,42.53,155001.0,40.8614,40.871,40.823,40.8518,155001.0
2024-03-25 11:55:00,42.52,42.62,42.52,42.57,93430.0,40.8422,40.9383,40.8422,40.8902,93430.0
2024-03-25 12:00:00,42.58,42.6,42.54,42.57,112329.0,40.8998,40.9191,40.8614,40.8902,112329.0
2024-03-25 12:05:00,42.57,42.6,42.56,42.59,66154.0,40.8902,40.9191,40.8806,40.9095,66154.0
2024-03-25 12:10:00,42.59,42.6,42.48,42.51,298690.0,40.9095,40.9191,40.8038,40.8326,298690.0
2024-03-25 12:15:00,42.51,42.57,42.5,42.52,93596.0,40.8326,40.8902,40.823,40.8422,93596.0
2024-03-25 12:20:00,42.51,42.52,42.48,42.5,51561.0,40.8326,40.8422,40.8038,40.823,51561.0
2024-03-25 12:25:00,42.5,42.56,42.49,42.55,53744.0,40.823,40.8806,40.8134,40.871,53744.0
2024-03-25 12:30:00,42.55,42.6,42.53,42.58,45159.0,40.871,40.9191,40.8518,40.8998,45159.0
2024-03-25 12:35:00,42.57,42.58,42.5,42.55,82589.0,40.8902,40.8998,40.823,40.871,82589.0
2024-03-25 12:40:00,42.55,42.59,42.53,42.57,50036.0,40.871,40.9095,40.8518,40.8902,50036.0
2024-03-25 12:45:00,42.57,42.6,42.55,42.58,59302.0,40.8902,40.9191,40.871,40.8998,59302.0
2024-03-25 12:50:00,42.58,42.61,42.58,42.59,23585.0,40.8998,40.9287,40.8998,40.9095,23585.0
2024-03-25 12:55:00,42.59,42.6,42.58,42.59,41790.0,40.9095,40.9191,40.8998,40.9095,41790.0
2024-03-25 13:00:00,42.59,42.6,42.57,42.59,52027.0,40.9095,40.9191,40.8902,40.9095,52027.0
2024-03-25 13:05:00,42.59,42.59,42.56,42.57,47924.0,40.9095,40.9095,40.8806,40.8902,47924.0
2024-03-25 13:10:00,42.57,42.6,42.55,42.58,52544.0,40.8902,40.9191,40.871,40.8998,52544.0
2024-03-25 13:15:00,42.59,42.59,42.57,42.58,24731.0,40.9095,40.9095,40.8902,40.8998,24731.0
2024-03-25 13:20:00,42.58,42.58,42.54,42.55,57154.0,40.8998,40.8998,40.8614,40.871,57154.0
2024-03-25 13:25:00,42.56,42.57,42.53,42.55,37968.0,40.8806,40.8902,40.8518,40.871,37968.0
2024-03-25 13:30:00,42.55,42.57,42.51,42.57,119888.0,40.871,40.8902,40.8326,40.8902,119888.0
2024-03-25 13:35:00,42.57,42.58,42.53,42.54,41493.0,40.8902,40.8998,40.8518,40.8614,41493.0
2024-03-25 13:40:00,42.55,42.6,42.54,42.59,65790.0,40.871,40.9191,40.8614,40.9095,65790.0
2024-03-25 13:45:00,42.6,42.62,42.58,42.59,114458.0,40.9191,40.9383,40.8998,40.9095,114458.0
2024-03-25 13:50:00,42.59,42.59,42.46,42.48,143574.0,40.9095,40.9095,40.7846,40.8038,143574.0
2024-03-25 13:55:00,42.48,42.49,42.43,42.45,116178.0,40.8038,40.8134,40.7558,40.775,116178.0
2024-03-25 14:00:00,42.46,42.46,42.39,42.41,86852.0,40.7846,40.7846,40.7173,40.7366,86852.0
2024-03-25 14:05:00,42.41,42.44,42.39,42.4,66320.0,40.7366,40.7654,40.7173,40.7269,66320.0
2024-03-25 14:10:00,42.4,42.44,42.39,42.44,55681.0,40.7269,40.7654,40.7173,40.7654,55681.0
2024-03-25 14:15:00,42.44,42.47,42.42,42.47,156034.0,40.7654,40.7942,40.7462,40.7942,156034.0
2024-03-25 14:20:00,42.47,42.5,42.44,42.47,60760.0,40.7942,40.823,40.7654,40.7942,60760.0
2024-03-25 14:25:00,42.47,42.51,42.47,42.51,47113.0,40.7942,40.8326,40.7942,40.8326,47113.0
2024-03-25 14:30:00,42.5,42.5,42.47,42.48,46147.0,40.823,40.823,40.7942,40.8038,46147.0
2024-03-25 14:35:00,42.48,42.49,42.46,42.48,140663.0,40.8038,40.8134,40.7846,40.8038,140663.0
2024-03-25 14:40:00,42.48,42.53,42.47,42.52,54144.0,40.8038,40.8518,40.7942,40.8422,54144.0
2024-03-25 14:45:00,42.52,42.55,42.5,42.54,47332.0,40.8422,40.871,40.823,40.8614,47332.0
2024-03-25 14:50:00,42.54,42.55,42.49,42.52,92242.0,40.8614,40.871,40.8134,40.8422,92242.0
2024-03-25 14:55:00,42.51,42.53,42.49,42.51,160887.0,40.8326,40.8518,40.8134,40.8326,160887.0
2024-03-25 15:00:00,42.5,42.5,42.46,42.5,94229.0,40.823,40.823,40.7846,40.823,94229.0
2024-03-25 15:05:00,42.49,42.57,42.49,42.55,90690.0,40.8134,40.8902,40.8134,40.871,90690.0
2024-03-25 15:10:00,42.55,42.57,42.53,42.57,85269.0,40.871,40.8902,40.8518,40.8902,85269.0
2024-03-25 15:15:00,42.57,42.59,42.52,42.53,84628.0,40.8902,40.9095,40.8422,40.8518,84628.0
2024-03-25 15:20:00,42.53,42.55,42.52,42.54,52462.0,40.8518,40.871,40.8422,40.8614,52462.0
2024-03-25 15:25:00,42.53,42.57,42.53,42.55,82409.0,40.8518,40.8902,40.8518,40.871,82409.0
2024-03-25 15:30:00,42.55,42.57,42.54,42.55,107933.0,40.871,40.8902,40.8614,40.871,107933.0
2024-03-25 15:35:00,42.55,42.56,42.53,42.55,149015.0,40.871,40.8806,40.8518,40.871,149015.0
2024-03-25 15:40:00,42.55,42.57,42.53,42.55,154067.0,40.871,40.8902,40.8518,40.871,154067.0
2024-03-25 15:45:00,42.55,42.67,42.55,42.66,268014.0,40.871,40.9863,40.871,40.9767,268014.0
2024-03-25 15:50:00,42.66,42.72,42.64,42.71,516847.0,40.9767,41.0343,40.9575,41.0247,516847.0
2024-03-25 15:55:00,42.71,42.71,42.62,42.63,1187745.0,41.0247,41.0247,40.9383,40.9479,1187745.0
2024-03-26 09:30:00,42.69,42.69,42.4,42.5,284068.0,41.0055,41.0055,40.7269,40.823,284068.0
2024-03-26 09:35:00,42.5,42.5,42.14,42.31,240210.0,40.823,40.823,40.4772,40.6405,240210.0
2024-03-26 09:40:00,42.31,42.31,42.18,42.23,172789.0,40.6405,40.6405,40.5156,40.5637,172789.0
2024-03-26 09:45:00,42.23,42.41,42.16,42.4,152954.0,40.5637,40.7366,40.4964,40.7269,152954.0
2024-03-26 09:50:00,42.4,42.43,42.34,42.36,90960.0,40.7269,40.7558,40.6693,40.6885,90960.0
2024-03-26 09:55:00,42.35,42.37,42.27,42.3,101894.0,40.6789,40.6981,40.6021,40.6309,101894.0
2024-03-26 10:00:00,42.31,42.36,42.27,42.34,80242.0,40.6405,40.6885,40.6021,40.6693,80242.0
2024-03-26 10:05:00,42.34,42.42,42.33,42.39,126208.0,40.6693,40.7462,40.6597,40.7173,126208.0
2024-03-26 10:10:00,42.38,42.41,42.31,42.33,109261.0,40.7077,40.7366,40.6405,40.6597,109261.0
2024-03-26 10:15:00,42.33,42.39,42.32,42.38,60570.0,40.6597,40.7173,40.6501,40.7077,60570.0
2024-03-26 10:20:00,42.38,42.38,42.23,42.26,174057.0,40.7077,40.7077,40.5637,40.5925,174057.0
2024-03-26 10:25:00,42.26,42.38,42.23,42.31,64756.0,40.5925,40.7077,40.5637,40.6405,64756.0
2024-03-26 10:30:00,42.31,42.32,42.24,42.29,65036.0,40.6405,40.6501,40.5733,40.6213,65036.0
2024-03-26 10:35:00,42.29,42.3,42.23,42.26,64701.0,40.6213,40.6309,40.5637,40.5925,64701.0
2024-03-26 10:40:00,42.25,42.31,42.23,42.31,131537.0,40.5829,40.6405,40.5637,40.6405,131537.0
2024-03-26 10:45:00,42.31,42.33,42.24,42.26,117233.0,40.6405,40.6597,40.5733,40.5925,117233.0
2024-03-26 10:50:00,42.27,42.35,42.24,42.34,74352.0,40.6021,40.6789,40.5733,40.6693,74352.0
2024-03-26 10:55:00,42.34,42.37,42.3,42.33,122774.0,40.6693,40.6981,40.6309,40.6597,122774.0
2024-03-26 11:00:00,42.34,42.39,42.33,42.38,65548.0,40.6693,40.7173,40.6597,40.7077,65548.0
2024-03-26 11:05:00,42.38,42.43,42.37,42.4,87928.0,40.7077,40.7558,40.6981,40.7269,87928.0
2024-03-26 11:10:00,42.4,42.42,42.38,42.41,50136.0,40.7269,40.7462,40.7077,40.7366,50136.0
2024-03-26 11:15:00,42.4,42.44,42.38,42.4,56966.0,40.7269,40.7654,40.7077,40.7269,56966.0
2024-03-26 11:20:00,42.41,42.41,42.36,42.37,70481.0,40.7366,40.7366,40.6885,40.6981,70481.0
2024-03-26 11:25:00,42.37,42.4,42.35,42.4,51975.0,40.6981,40.7269,40.6789,40.7269,51975.0
2024-03-26 11:30:00,42.4,42.41,42.38,42.41,45812.0,40.7269,40.7366,40.7077,40.7366,45812.0
2024-03-26 11:35:00,42.41,42.46,42.4,42.44,83268.0,40.7366,40.7846,40.7269,40.7654,83268.0
2024-03-26 11:40:00,42.45,42.45,42.42,42.44,90040.0,40.775,40.775,40.7462,40.7654,90040.0
2024-03-26 11:45:00,42.44,42.45,42.41,42.44,57003.0,40.7654,40.775,40.7366,40.7654,57003.0
2024-03-26 11:50:00,42.43,42.44,42.39,42.4,68020.0,40.7558,40.7654,40.7173,40.7269,68020.0
2024-03-26 11:55:00,42.4,42.4,42.35,42.36,90286.0,40.7269,40.7269,40.6789,40.6885,90286.0
2024-03-26 12:00:00,42.36,42.4,42.35,42.36,120223.0,40.6885,40.7269,40.6789,40.6885,120223.0
2024-03-26 12:05:00,42.35,42.39,42.35,42.38,47847.0,40.6789,40.7173,40.6789,40.7077,47847.0
2024-03-26 12:10:00,42.38,42.46,42.37,42.45,51860.0,40.7077,40.7846,40.6981,40.775,51860.0
2024-03-26 12:15:00,42.45,42.48,42.44,42.45,43238.0,40.775,40.8038,40.7654,40.775,43238.0
2024-03-26 12:20:00,42.44,42.46,42.42,42.46,102586.0,40.7654,40.7846,40.7462,40.7846,102586.0
2024-03-26 12:25:00,42.46,42.47,42.44,42.45,51030.0,40.7846,40.7942,40.7654,40.775,51030.0
2024-03-26 12:30:00,42.45,42.45,42.41,42.41,48586.0,40.775,40.775,40.7366,40.7366,48586.0
2024-03-26 12:35:00,42.41,42.42,42.4,42.41,57262.0,40.7366,40.7462,40.7269,40.7366,57262.0
2024-03-26 12:40:00,42.41,42.43,42.4,42.43,43926.0,40.7366,40.7558,40.7269,40.7558,43926.0
2024-03-26 12:45:00,42.43,42.46,42.42,42.44,47294.0,40.7558,40.7846,40.7462,40.7654,47294.0
2024-03-26 12:50:00,42.45,42.47,42.44,42.45,59409.0,40.775,40.7942,40.7654,40.775,59409.0
2024-03-26 12:55:00,42.45,42.49,42.44,42.47,38437.0,40.775,40.8134,40.7654,40.7942,38437.0
2024-03-26 13:00:00,42.48,42.51,42.46,42.5,71290.0,40.8038,40.8326,40.7846,40.823,71290.0
2024-03-26 13:05:00,42.49,42.51,42.48,42.5,45852.0,40.8134,40.8326,40.8038,40.823,45852.0
2024-03-26 13:10:00,42.5,42.54,42.47,42.54,64272.0,40.823,40.8614,40.7942,40.8614,64272.0
2024-03-26 13:15:00,42.53,42.54,42.51,42.52,62303.0,40.8518,40.8614,40.8326,40.8422,62303.0
2024-03-26 13:20:00,42.53,42.56,42.52,42.55,42539.0,40.8518,40.8806,40.8422,40.871,42539.0
2024-03-26 13:25:00,42.54,42.56,42.53,42.53,47388.0,40.8614,40.8806,40.8518,40.8518,47388.0
2024-03-26 13:30:00,42.54,42.54,42.5,42.52,113930.0,40.8614,40.8614,40.823,40.8422,113930.0
2024-03-26 13:35:00,42.52,42.54,42.51,42.54,42963.0,40.8422,40.8614,40.8326,40.8614,42963.0
2024-03-26 13:40:00,42.54,42.55,42.5,42.51,51155.0,40.8614,40.871,40.823,40.8326,51155.0
2024-03-26 13:45:00,42.51,42.53,42.5,42.52,26279.0,40.8326,40.8518,40.823,40.8422,26279.0
2024-03-26 13:50:00,42.53,42.57,42.51,42.52,95011.0,40.8518,40.8902,40.8326,40.8422,95011.0
2024-03-26 13:55:00,42.52,42.53,42.47,42.49,95355.0,40.8422,40.8518,40.7942,40.8134,95355.0
2024-03-26 14:00:00,42.5,42.53,42.49,42.53,25348.0,40.823,40.8518,40.8134,40.8518,25348.0
2024-03-26 14:05:00,42.52,42.54,42.51,42.52,73933.0,40.8422,40.8614,40.8326,40.8422,73933.0
2024-03-26 14:10:00,42.52,42.53,42.51,42.52,23366.0,40.8422,40.8518,40.8326,40.8422,23366.0
2024-03-26 14:15:00,42.53,42.55,42.51,42.53,313446.0,40.8518,40.871,40.8326,40.8518,313446.0
2024-03-26 14:20:00,42.53,42.53,42.48,42.51,70839.0,40.8518,40.8518,40.8038,40.8326,70839.0
2024-03-26 14:25:00,42.5,42.53,42.49,42.52,41954.0,40.823,40.8518,40.8134,40.8422,41954.0
2024-03-26 14:30:00,42.52,42.55,42.51,42.53,148111.0,40.8422,40.871,40.8326,40.8518,148111.0
2024-03-26 14:35:00,42.54,42.54,42.52,42.53,44487.0,40.8614,40.8614,40.8422,40.8518,44487.0
2024-03-26 14:40:00,42.54,42.55,42.52,42.52,46934.0,40.8614,40.871,40.8422,40.8422,46934.0
2024-03-26 14:45:00,42.52,42.55,42.52,42.55,47375.0,40.8422,40.871,40.8422,40.871,47375.0
2024-03-26 14:50:00,42.55,42.55,42.53,42.55,86683.0,40.871,40.871,40.8518,40.871,86683.0
2024-03-26 14:55:00,42.55,42.55,42.54,42.55,34272.0,40.871,40.871,40.8614,40.871,34272.0
2024-03-26 15:00:00,42.55,42.58,42.53,42.57,79655.0,40.871,40.8998,40.8518,40.8902,79655.0
2024-03-26 15:05:00,42.57,42.6,42.56,42.59,37022.0,40.8902,40.9191,40.8806,40.9095,37022.0
2024-03-26 15:10:00,42.59,42.62,42.58,42.62,42335.0,40.9095,40.9383,40.8998,40.9383,42335.0
2024-03-26 15:15:00,42.62,42.62,42.59,42.59,48436.0,40.9383,40.9383,40.9095,40.9095,48436.0
2024-03-26 15:20:00,42.59,42.6,42.58,42.59,71413.0,40.9095,40.9191,40.8998,40.9095,71413.0
2024-03-26 15:25:00,42.59,42.62,42.58,42.62,96255.0,40.9095,40.9383,40.8998,40.9383,96255.0
2024-03-26 15:30:00,42.62,42.63,42.57,42.58,128830.0,40.9383,40.9479,40.8902,40.8998,128830.0
2024-03-26 15:35:00,42.57,42.58,42.55,42.55,74183.0,40.8902,40.8998,40.871,40.871,74183.0
2024-03-26 15:40:00,42.55,42.57,42.52,42.52,115027.0,40.871,40.8902,40.8422,40.8422,115027.0
2024-03-26 15:45:00,42.53,42.53,42.46,42.46,233787.0,40.8518,40.8518,40.7846,40.7846,233787.0
2024-03-26 15:50:00,42.46,42.49,42.43,42.46,542927.0,40.7846,40.8134,40.7558,40.7846,542927.0
2024-03-26 15:55:00,42.47,42.5,42.44,42.5,1458843.0,40.7942,40.823,40.7654,40.823,1458843.0
2024-03-27 09:30:00,42.76,42.97,42.69,42.84,421267.0,41.0727,41.2745,41.0055,41.1496,421267.0
2024-03-27 09:35:00,42.84,42.99,42.79,42.89,141260.0,41.1496,41.2937,41.1016,41.1976,141260.0
2024-03-27 09:40:00,42.89,42.99,42.87,42.92,104065.0,41.1976,41.2937,41.1784,41.2264,104065.0
2024-03-27 09:45:00,42.91,42.96,42.73,42.76,152205.0,41.2168,41.2649,41.0439,41.0727,152205.0
2024-03-27 09:50:00,42.77,42.82,42.71,42.76,134272.0,41.0823,41.1304,41.0247,41.0727,134272.0
2024-03-27 09:55:00,42.76,43.0,42.75,42.99,164862.0,41.0727,41.3033,41.0631,41.2937,164862.0
2024-03-27 10:00:00,43.0,43.07,42.96,43.01,123637.0,41.3033,41.3705,41.2649,41.3129,123637.0
2024-03-27 10:05:00,43.01,43.01,42.84,42.86,145327.0,41.3129,41.3129,41.1496,41.1688,145327.0
2024-03-27 10:10:00,42.85,42.93,42.8,42.92,119535.0,41.1592,41.236,41.1112,41.2264,119535.0
2024-03-27 10:15:00,42.92,42.97,42.87,42.97,85651.0,41.2264,41.2745,41.1784,41.2745,85651.0
2024-03-27 10:20:00,42.98,42.99,42.82,42.88,117214.0,41.2841,41.2937,41.1304,41.188,117214.0
2024-03-27 10:25:00,42.88,42.91,42.85,42.87,92757.0,41.188,41.2168,41.1592,41.1784,92757.0
2024-03-27 10:30:00,42.86,42.95,42.84,42.9,90498.0,41.1688,41.2552,41.1496,41.2072,90498.0
2024-03-27 10:35:00,42.89,42.95,42.87,42.91,85349.0,41.1976,41.2552,41.1784,41.2168,85349.0
2024-03-27 10:40:00,42.9,42.92,42.81,42.82,134549.0,41.2072,41.2264,41.1208,41.1304,134549.0
2024-03-27 10:45:00,42.82,42.86,42.79,42.86,159875.0,41.1304,41.1688,41.1016,41.1688,159875.0
2024-03-27 10:50:00,42.86,42.89,42.83,42.84,59165.0,41.1688,41.1976,41.14,41.1496,59165.0
2024-03-27 10:55:00,42.84,42.87,42.82,42.85,102349.0,41.1496,41.1784,41.1304,41.1592,102349.0
2024-03-27 11:00:00,42.85,42.93,42.84,42.91,40551.0,41.1592,41.236,41.1496,41.2168,40551.0
2024-03-27 11:05:00,42.91,42.97,42.9,42.91,47084.0,41.2168,41.2745,41.2072,41.2168,47084.0
2024-03-27 11:10:00,42.91,42.95,42.82,42.83,109040.0,41.2168,41.2552,41.1304,41.14,109040.0
2024-03-27 11:15:00,42.83,42.88,42.82,42.84,79540.0,41.14,41.188,41.1304,41.1496,79540.0
2024-03-27 11:20:00,42.84,42.84,42.79,42.81,43548.0,41.1496,41.1496,41.1016,41.1208,43548.0
2024-03-27 11:25:00,42.81,42.82,42.77,42.79,46181.0,41.1208,41.1304,41.0823,41.1016,46181.0
2024-03-27 11:30:00,42.78,42.82,42.75,42.81,69885.0,41.092,41.1304,41.0631,41.1208,69885.0
2024-03-27 11:35:00,42.81,42.88,42.79,42.86,46438.0,41.1208,41.188,41.1016,41.1688,46438.0
2024-03-27 11:40:00,42.87,42.92,42.86,42.89,91508.0,41.1784,41.2264,41.1688,41.1976,91508.0
2024-03-27 11:45:00,42.89,42.89,42.8,42.81,64825.0,41.1976,41.1976,41.1112,41.1208,64825.0
2024-03-27 11:50:00,42.8,42.81,42.79,42.81,14397.0,41.1112,41.1208,41.1016,41.1208,14397.0
2024-03-27 11:55:00,42.8,42.81,42.76,42.77,44710.0,41.1112,41.1208,41.0727,41.0823,44710.0
2024-03-27 12:00:00,42.77,42.79,42.74,42.78,57146.0,41.0823,41.1016,41.0535,41.092,57146.0
2024-03-27 12:05:00,42.77,42.81,42.76,42.79,47998.0,41.0823,41.1208,41.0727,41.1016,47998.0
2024-03-27 12:10:00,42.79,42.83,42.78,42.81,55497.0,41.1016,41.14,41.092,41.1208,55497.0
2024-03-27 12:15:00,42.82,42.84,42.8,42.8,47295.0,41.1304,41.1496,41.1112,41.1112,47295.0
2024-03-27 12:20:00,42.79,42.81,42.75,42.78,58496.0,41.1016,41.1208,41.0631,41.092,58496.0
2024-03-27 12:25:00,42.79,42.81,42.76,42.78,48375.0,41.1016,41.1208,41.0727,41.092,48375.0
2024-03-27 12:30:00,42.78,42.79,42.75,42.77,116877.0,41.092,41.1016,41.0631,41.0823,116877.0
2024-03-27 12:35:00,42.77,42.79,42.7,42.77,125590.0,41.0823,41.1016,41.0151,41.0823,125590.0
2024-03-27 12:40:00,42.78,42.81,42.74,42.75,65671.0,41.092,41.1208,41.0535,41.0631,65671.0
2024-03-27 12:45:00,42.76,42.76,42.7,42.72,76812.0,41.0727,41.0727,41.0151,41.0343,76812.0
2024-03-27 12:50:00,42.73,42.75,42.72,42.73,84100.0,41.0439,41.0631,41.0343,41.0439,84100.0
2024-03-27 12:55:00,42.73,42.79,42.72,42.78,82516.0,41.0439,41.1016,41.0343,41.092,82516.0
2024-03-27 13:00:00,42.78,42.8,42.74,42.8,59542.0,41.092,41.1112,41.0535,41.1112,59542.0
2024-03-27 13:05:00,42.8,42.8,42.73,42.76,97614.0,41.1112,41.1112,41.0439,41.0727,97614.0
2024-03-27 13:10:00,42.75,42.77,42.72,42.75,75162.0,41.0631,41.0823,41.0343,41.0631,75162.0
2024-03-27 13:15:00,42.76,42.79,42.73,42.79,144864.0,41.0727,41.1016,41.0439,41.1016,144864.0
2024-03-27 13:20:00,42.79,42.81,42.77,42.8,54081.0,41.1016,41.1208,41.0823,41.1112,54081.0
2024-03-27 13:25:00,42.8,42.85,42.77,42.85,341907.0,41.1112,41.1592,41.0823,41.1592,341907.0
2024-03-27 13:30:00,42.84,42.85,42.8,42.82,68040.0,41.1496,41.1592,41.1112,41.1304,68040.0
2024-03-27 13:35:00,42.82,42.85,42.8,42.8,57601.0,41.1304,41.1592,41.1112,41.1112,57601.0
2024-03-27 13:40:00,42.8,42.83,42.76,42.83,274838.0,41.1112,41.14,41.0727,41.14,274838.0
2024-03-27 13:45:00,42.83,42.93,42.82,42.93,70274.0,41.14,41.236,41.1304,41.236,70274.0
2024-03-27 13:50:00,42.93,42.94,42.9,42.94,80337.0,41.236,41.2456,41.2072,41.2456,80337.0
2024-03-27 13:55:00,42.94,42.96,42.88,42.89,108221.0,41.2456,41.2649,41.188,41.1976,108221.0
2024-03-27 14:00:00,42.89,42.91,42.88,42.9,87639.0,41.1976,41.2168,41.188,41.2072,87639.0
2024-03-27 14:05:00,42.9,42.91,42.88,42.9,68375.0,41.2072,41.2168,41.188,41.2072,68375.0
2024-03-27 14:10:00,42.9,42.91,42.85,42.85,64547.0,41.2072,41.2168,41.1592,41.1592,64547.0
2024-03-27 14:15:00,42.86,42.91,42.85,42.89,53722.0,41.1688,41.2168,41.1592,41.1976,53722.0
2024-03-27 14:20:00,42.88,42.9,42.87,42.89,56706.0,41.188,41.2072,41.1784,41.1976,56706.0
2024-03-27 14:25:00,42.88,42.99,42.88,42.98,72447.0,41.188,41.2937,41.188,41.2841,72447.0
2024-03-27 14:30:00,42.99,43.0,42.92,42.96,121874.0,41.2937,41.3033,41.2264,41.2649,121874.0
2024-03-27 14:35:00,42.96,43.02,42.93,43.02,86200.0,41.2649,41.3225,41.236,41.3225,86200.0
2024-03-27 14:40:00,43.02,43.04,42.99,43.0,77921.0,41.3225,41.3417,41.2937,41.3033,77921.0
2024-03-27 14:45:00,42.99,43.03,42.98,43.02,108057.0,41.2937,41.3321,41.2841,41.3225,108057.0
2024-03-27 14:50:00,43.02,43.04,43.01,43.04,41413.0,41.3225,41.3417,41.3129,41.3417,41413.0
2024-03-27 14:55:00,43.04,43.04,42.93,42.94,133251.0,41.3417,41.3417,41.236,41.2456,133251.0
2024-03-27 15:00:00,42.94,43.03,42.93,42.98,112662.0,41.2456,41.3321,41.236,41.2841,112662.0
2024-03-27 15:05:00,42.98,43.0,42.97,42.99,72595.0,41.2841,41.3033,41.2745,41.2937,72595.0
2024-03-27 15:10:00,43.0,43.0,42.94,42.96,151274.0,41.3033,41.3033,41.2456,41.2649,151274.0
2024-03-27 15:15:00,42.96,42.98,42.94,42.95,70800.0,41.2649,41.2841,41.2456,41.2552,70800.0
2024-03-27 15:20:00,42.94,42.95,42.89,42.95,121361.0,41.2456,41.2552,41.1976,41.2552,121361.0
2024-03-27 15:25:00,42.95,42.95,42.89,42.95,169476.0,41.2552,41.2552,41.1976,41.2552,169476.0
2024-03-27 15:30:00,42.95,42.96,42.91,42.96,228288.0,41.2552,41.2649,41.2168,41.2649,228288.0
2024-03-27 15:35:00,42.96,43.03,42.94,43.02,156895.0,41.2649,41.3321,41.2456,41.3225,156895.0
2024-03-27 15:40:00,43.02,43.06,43.0,43.05,171941.0,41.3225,41.3609,41.3033,41.3513,171941.0
2024-03-27 15:45:00,43.05,43.06,42.99,42.99,218360.0,41.3513,41.3609,41.2937,41.2937,218360.0
2024-03-27 15:50:00,43.0,43.09,42.99,43.04,521786.0,41.3033,41.3897,41.2937,41.3417,521786.0
2024-03-27 15:55:00,43.04,43.08,43.02,43.07,875648.0,41.3417,41.3801,41.3225,41.3705,875648.0
2024-03-28 09:30:00,43.19,43.5,43.18,43.45,324713.0,41.4858,41.7835,41.4762,41.7355,324713.0
2024-03-28 09:35:00,43.44,43.58,43.42,43.57,189661.0,41.7259,41.8604,41.7067,41.8508,189661.0
2024-03-28 09:40:00,43.57,43.59,43.31,43.33,139069.0,41.8508,41.87,41.601,41.6203,139069.0
2024-03-28 09:45:00,43.33,43.34,43.21,43.33,118253.0,41.6203,41.6299,41.505,41.6203,118253.0
2024-03-28 09:50:00,43.33,43.35,43.23,43.33,96953.0,41.6203,41.6395,41.5242,41.6203,96953.0
2024-03-28 09:55:00,43.33,43.4,43.32,43.35,96316.0,41.6203,41.6875,41.6106,41.6395,96316.0
2024-03-28 10:00:00,43.36,43.42,43.28,43.28,138897.0,41.6491,41.7067,41.5722,41.5722,138897.0
2024-03-28 10:05:00,43.28,43.3,43.21,43.3,128843.0,41.5722,41.5914,41.505,41.5914,128843.0
2024-03-28 10:10:00,43.29,43.32,43.22,43.24,93190.0,41.5818,41.6106,41.5146,41.5338,93190.0
2024-03-28 10:15:00,43.24,43.31,43.23,43.24,77349.0,41.5338,41.601,41.5242,41.5338,77349.0
2024-03-28 10:20:00,43.24,43.25,43.17,43.18,113380.0,41.5338,41.5434,41.4666,41.4762,113380.0
2024-03-28 10:25:00,43.18,43.21,43.15,43.16,67168.0,41.4762,41.505,41.4474,41.457,67168.0
2024-03-28 10:30:00,43.16,43.17,43.12,43.15,61972.0,41.457,41.4666,41.4185,41.4474,61972.0
2024-03-28 10:35:00,43.15,43.2,43.12,43.2,119714.0,41.4474,41.4954,41.4185,41.4954,119714.0
2024-03-28 10:40:00,43.2,43.23,43.16,43.17,129700.0,41.4954,41.5242,41.457,41.4666,129700.0
2024-03-28 10:45:00,43.18,43.22,43.17,43.21,68529.0,41.4762,41.5146,41.4666,41.505,68529.0
2024-03-28 10:50:00,43.2,43.25,43.19,43.23,83717.0,41.4954,41.5434,41.4858,41.5242,83717.0
2024-03-28 10:55:00,43.23,43.26,43.21,43.26,81269.0,41.5242,41.553,41.505,41.553,81269.0
2024-03-28 11:00:00,43.26,43.27,43.22,43.23,72121.0,41.553,41.5626,41.5146,41.5242,72121.0
2024-03-28 11:05:00,43.23,43.27,43.22,43.23,67894.0,41.5242,41.5626,41.5146,41.5242,67894.0
2024-03-28 11:10:00,43.23,43.25,43.21,43.24,95428.0,41.5242,41.5434,41.505,41.5338,95428.0
2024-03-28 11:15:00,43.24,43.3,43.23,43.26,65633.0,41.5338,41.5914,41.5242,41.553,65633.0
2024-03-28 11:20:00,43.26,43.27,43.24,43.27,64845.0,41.553,41.5626,41.5338,41.5626,64845.0
2024-03-28 11:25:00,43.27,43.3,43.26,43.28,45943.0,41.5626,41.5914,41.553,41.5722,45943.0
2024-03-28 11:30:00,43.28,43.3,43.24,43.25,67418.0,41.5722,41.5914,41.5338,41.5434,67418.0
2024-03-28 11:35:00,43.24,43.31,43.24,43.29,72486.0,41.5338,41.601,41.5338,41.5818,72486.0
2024-03-28 11:40:00,43.29,43.3,43.27,43.27,32538.0,41.5818,41.5914,41.5626,41.5626,32538.0
2024-03-28 11:45:00,43.27,43.28,43.22,43.27,95145.0,41.5626,41.5722,41.5146,41.5626,95145.0
2024-03-28 11:50:00,43.27,43.28,43.21,43.25,62081.0,41.5626,41.5722,41.505,41.5434,62081.0
2024-03-28 11:55:00,43.25,43.33,43.24,43.32,55692.0,41.5434,41.6203,41.5338,41.6106,55692.0
2024-03-28 12:00:00,43.32,43.35,43.3,43.32,53485.0,41.6106,41.6395,41.5914,41.6106,53485.0
2024-03-28 12:05:00,43.31,43.32,43.27,43.3,44248.0,41.601,41.6106,41.5626,41.5914,44248.0
2024-03-28 12:10:00,43.29,43.33,43.28,43.32,54805.0,41.5818,41.6203,41.5722,41.6106,54805.0
2024-03-28 12:15:00,43.32,43.37,43.31,43.32,83377.0,41.6106,41.6587,41.601,41.6106,83377.0
2024-03-28 12:20:00,43.32,43.32,43.25,43.26,47389.0,41.6106,41.6106,41.5434,41.553,47389.0
2024-03-28 12:25:00,43.26,43.29,43.21,43.27,89459.0,41.553,41.5818,41.505,41.5626,89459.0
2024-03-28 12:30:00,43.27,43.28,43.21,43.23,69380.0,41.5626,41.5722,41.505,41.5242,69380.0
2024-03-28 12:35:00,43.23,43.24,43.2,43.22,33052.0,41.5242,41.5338,41.4954,41.5146,33052.0
2024-03-28 12:40:00,43.21,43.22,43.19,43.2,31851.0,41.505,41.5146,41.4858,41.4954,31851.0
2024-03-28 12:45:00,43.2,43.22,43.19,43.22,37731.0,41.4954,41.5146,41.4858,41.5146,37731.0
2024-03-28 12:50:00,43.22,43.24,43.19,43.23,43166.0,41.5146,41.5338,41.4858,41.5242,43166.0
2024-03-28 12:55:00,43.23,43.23,43.2,43.22,51066.0,41.5242,41.5242,41.4954,41.5146,51066.0
2024-03-28 13:00:00,43.22,43.23,43.2,43.22,28548.0,41.5146,41.5242,41.4954,41.5146,28548.0
2024-03-28 13:05:00,43.23,43.26,43.22,43.25,42078.0,41.5242,41.553,41.5146,41.5434,42078.0
2024-03-28 13:10:00,43.25,43.29,43.24,43.29,49392.0,41.5434,41.5818,41.5338,41.5818,49392.0
2024-03-28 13:15:00,43.29,43.3,43.27,43.28,38342.0,41.5818,41.5914,41.5626,41.5722,38342.0
2024-03-28 13:20:00,43.27,43.27,43.22,43.24,58371.0,41.5626,41.5626,41.5146,41.5338,58371.0
2024-03-28 13:25:00,43.25,43.26,43.22,43.25,41251.0,41.5434,41.553,41.5146,41.5434,41251.0
2024-03-28 13:30:00,43.25,43.26,43.23,43.23,61269.0,41.5434,41.553,41.5242,41.5242,61269.0
2024-03-28 13:35:00,43.23,43.25,43.2,43.23,51306.0,41.5242,41.5434,41.4954,41.5242,51306.0
2024-03-28 13:40:00,43.23,43.29,43.22,43.29,46926.0,41.5242,41.5818,41.5146,41.5818,46926.0
2024-03-28 13:45:00,43.29,43.31,43.28,43.31,51138.0,41.5818,41.601,41.5722,41.601,51138.0
2024-03-28 13:50:00,43.31,43.31,43.26,43.27,56404.0,41.601,41.601,41.553,41.5626,56404.0
2024-03-28 13:55:00,43.27,43.3,43.26,43.29,65537.0,41.5626,41.5914,41.553,41.5818,65537.0
2024-03-28 14:00:00,43.29,43.36,43.24,43.31,136558.0,41.5818,41.6491,41.5338,41.601,136558.0
2024-03-28 14:05:00,43.31,43.4,43.31,43.36,125373.0,41.601,41.6875,41.601,41.6491,125373.0
2024-03-28 14:10:00,43.37,43.4,43.31,43.32,120172.0,41.6587,41.6875,41.601,41.6106,120172.0
2024-03-28 14:15:00,43.31,43.38,43.31,43.38,96961.0,41.601,41.6683,41.601,41.6683,96961.0
2024-03-28 14:20:00,43.38,43.41,43.36,43.4,79166.0,41.6683,41.6971,41.6491,41.6875,79166.0
2024-03-28 14:25:00,43.4,43.4,43.35,43.38,60268.0,41.6875,41.6875,41.6395,41.6683,60268.0
2024-03-28 14:30:00,43.38,43.38,43.31,43.32,93506.0,41.6683,41.6683,41.601,41.6106,93506.0
2024-03-28 14:35:00,43.32,43.32,43.29,43.3,120725.0,41.6106,41.6106,41.5818,41.5914,120725.0
2024-03-28 14:40:00,43.3,43.31,43.25,43.27,98039.0,41.5914,41.601,41.5434,41.5626,98039.0
2024-03-28 14:45:00,43.27,43.32,43.27,43.3,65822.0,41.5626,41.6106,41.5626,41.5914,65822.0
2024-03-28 14:50:00,43.31,43.31,43.29,43.3,48930.0,41.601,41.601,41.5818,41.5914,48930.0
2024-03-28 14:55:00,43.3,43.37,43.29,43.34,75479.0,41.5914,41.6587,41.5818,41.6299,75479.0
2024-03-28 15:00:00,43.34,43.34,43.28,43.29,71080.0,41.6299,41.6299,41.5722,41.5818,71080.0
2024-03-28 15:05:00,43.29,43.31,43.27,43.3,60448.0,41.5818,41.601,41.5626,41.5914,60448.0
2024-03-28 15:10:00,43.31,43.32,43.26,43.29,60097.0,41.601,41.6106,41.553,41.5818,60097.0
2024-03-28 15:15:00,43.29,43.31,43.27,43.27,69799.0,41.5818,41.601,41.5626,41.5626,69799.0
2024-03-28 15:20:00,43.28,43.3,43.27,43.3,86497.0,41.5722,41.5914,41.5626,41.5914,86497.0
2024-03-28 15:25:00,43.3,43.34,43.29,43.32,80780.0,41.5914,41.6299,41.5818,41.6106,80780.0
2024-03-28 15:30:00,43.32,43.35,43.29,43.32,120504.0,41.6106,41.6395,41.5818,41.6106,120504.0
2024-03-28 15:35:00,43.31,43.33,43.29,43.31,108898.0,41.601,41.6203,41.5818,41.601,108898.0
2024-03-28 15:40:00,43.31,43.37,43.31,43.37,184858.0,41.601,41.6587,41.601,41.6587,184858.0
2024-03-28 15:45:00,43.37,43.38,43.3,43.3,196071.0,41.6587,41.6683,41.5914,41.5914,196071.0
2024-03-28 15:50:00,43.31,43.36,43.17,43.34,837481.0,41.601,41.6491,41.4666,41.6299,837481.0
2024-03-28 15:55:00,43.34,43.41,43.32,43.35,947313.0,41.6299,41.6971,41.6106,41.6395,947313.0
2024-04-01 09:30:00,43.06,43.06,42.73,42.86,597318.0,41.3609,41.3609,41.0439,41.1688,597318.0
2024-04-01 09:35:00,42.85,42.85,42.47,42.54,203814.0,41.1592,41.1592,40.7942,40.8614,203814.0
2024-04-01 09:40:00,42.54,42.56,42.27,42.27,310580.0,40.8614,40.8806,40.6021,40.6021,310580.0
2024-04-01 09:45:00,42.27,42.31,42.09,42.14,256018.0,40.6021,40.6405,40.4292,40.4772,256018.0
2024-04-01 09:50:00,42.14,42.31,42.13,42.26,219092.0,40.4772,40.6405,40.4676,40.5925,219092.0
2024-04-01 09:55:00,42.26,42.36,42.25,42.32,156339.0,40.5925,40.6885,40.5829,40.6501,156339.0
2024-04-01 10:00:00,42.31,42.31,42.18,42.27,221636.0,40.6405,40.6405,40.5156,40.6021,221636.0
2024-04-01 10:05:00,42.27,42.31,42.12,42.19,199896.0,40.6021,40.6405,40.458,40.5252,199896.0
2024-04-01 10:10:00,42.18,42.3,42.16,42.26,163696.0,40.5156,40.6309,40.4964,40.5925,163696.0
2024-04-01 10:15:00,42.26,42.27,42.11,42.12,175290.0,40.5925,40.6021,40.4484,40.458,175290.0
2024-04-01 10:20:00,42.11,42.12,41.94,41.99,198656.0,40.4484,40.458,40.2851,40.3331,198656.0
2024-04-01 10:25:00,41.99,42.09,41.95,42.01,185406.0,40.3331,40.4292,40.2947,40.3523,185406.0
2024-04-01 10:30:00,42.01,42.02,41.92,41.93,142136.0,40.3523,40.3619,40.2659,40.2755,142136.0
2024-04-01 10:35:00,41.93,41.99,41.85,41.98,217499.0,40.2755,40.3331,40.1987,40.3235,217499.0
2024-04-01 10:40:00,41.97,42.01,41.9,41.96,240607.0,40.3139,40.3523,40.2467,40.3043,240607.0
2024-04-01 10:45:00,41.95,41.99,41.91,41.93,122747.0,40.2947,40.3331,40.2563,40.2755,122747.0
2024-04-01 10:50:00,41.93,42.06,41.92,42.04,133366.0,40.2755,40.4004,40.2659,40.3812,133366.0
2024-04-01 10:55:00,42.04,42.14,42.01,42.05,147430.0,40.3812,40.4772,40.3523,40.3908,147430.0
2024-04-01 11:00:00,42.05,42.08,42.02,42.02,79812.0,40.3908,40.4196,40.3619,40.3619,79812.0
2024-04-01 11:05:00,42.02,42.1,41.99,42.01,127725.0,40.3619,40.4388,40.3331,40.3523,127725.0
2024-04-01 11:10:00,42.01,42.09,42.0,42.06,105801.0,40.3523,40.4292,40.3427,40.4004,105801.0
2024-04-01 11:15:00,42.05,42.07,42.02,42.04,98799.0,40.3908,40.41,40.3619,40.3812,98799.0
2024-04-01 11:20:00,42.04,42.06,42.01,42.02,93564.0,40.3812,40.4004,40.3523,40.3619,93564.0
2024-04-01 11:25:00,42.02,42.07,42.0,42.05,153490.0,40.3619,40.41,40.3427,40.3908,153490.0
2024-04-01 11:30:00,42.05,42.05,42.0,42.01,123554.0,40.3908,40.3908,40.3427,40.3523,123554.0
2024-04-01 11:35:00,42.0,42.08,41.99,42.07,123918.0,40.3427,40.4196,40.3331,40.41,123918.0
2024-04-01 11:40:00,42.06,42.07,42.01,42.02,103164.0,40.4004,40.41,40.3523,40.3619,103164.0
2024-04-01 11:45:00,42.03,42.05,42.01,42.02,83640.0,40.3715,40.3908,40.3523,40.3619,83640.0
2024-04-01 11:50:00,42.02,42.03,41.95,41.96,140057.0,40.3619,40.3715,40.2947,40.3043,140057.0
2024-04-01 11:55:00,41.96,41.98,41.9,41.94,262442.0,40.3043,40.3235,40.2467,40.2851,262442.0
2024-04-01 12:00:00,41.94,42.0,41.88,42.0,177835.0,40.2851,40.3427,40.2275,40.3427,177835.0
2024-04-01 12:05:00,41.99,42.05,41.97,42.0,211482.0,40.3331,40.3908,40.3139,40.3427,211482.0
2024-04-01 12:10:00,42.01,42.02,41.96,41.98,68434.0,40.3523,40.3619,40.3043,40.3235,68434.0
2024-04-01 12:15:00,41.97,41.98,41.93,41.96,175661.0,40.3139,40.3235,40.2755,40.3043,175661.0
2024-04-01 12:20:00,41.96,42.03,41.94,42.01,169509.0,40.3043,40.3715,40.2851,40.3523,169509.0
2024-04-01 12:25:00,42.02,42.03,41.97,42.02,81902.0,40.3619,40.3715,40.3139,40.3619,81902.0
2024-04-01 12:30:00,42.02,42.06,42.0,42.02,90271.0,40.3619,40.4004,40.3427,40.3619,90271.0
2024-04-01 12:35:00,42.02,42.03,42.01,42.02,44103.0,40.3619,40.3715,40.3523,40.3619,44103.0
2024-04-01 12:40:00,42.02,42.05,42.0,42.05,91199.0,40.3619,40.3908,40.3427,40.3908,91199.0
2024-04-01 12:45:00,42.05,42.08,42.04,42.08,108648.0,40.3908,40.4196,40.3812,40.4196,108648.0
2024-04-01 12:50:00,42.08,42.14,42.05,42.06,105353.0,40.4196,40.4772,40.3908,40.4004,105353.0
2024-04-01 12:55:00,42.06,42.09,42.05,42.08,70199.0,40.4004,40.4292,40.3908,40.4196,70199.0
2024-04-01 13:00:00,42.07,42.1,42.03,42.09,97240.0,40.41,40.4388,40.3715,40.4292,97240.0
2024-04-01 13:05:00,42.09,42.1,42.03,42.07,104586.0,40.4292,40.4388,40.3715,40.41,104586.0
2024-04-01 13:10:00,42.07,42.1,42.06,42.07,73798.0,40.41,40.4388,40.4004,40.41,73798.0
2024-04-01 13:15:00,42.07,42.08,42.02,42.02,58538.0,40.41,40.4196,40.3619,40.3619,58538.0
2024-04-01 13:20:00,42.02,42.05,42.0,42.04,56341.0,40.3619,40.3908,40.3427,40.3812,56341.0
2024-04-01 13:25:00,42.03,42.05,42.03,42.03,56447.0,40.3715,40.3908,40.3715,40.3715,56447.0
2024-04-01 13:30:00,42.04,42.04,42.01,42.02,74692.0,40.3812,40.3812,40.3523,40.3619,74692.0
2024-04-01 13:35:00,42.02,42.12,42.02,42.12,85303.0,40.3619,40.458,40.3619,40.458,85303.0
2024-04-01 13:40:00,42.11,42.21,42.11,42.2,96744.0,40.4484,40.5444,40.4484,40.5348,96744.0
2024-04-01 13:45:00,42.2,42.21,42.12,42.15,65293.0,40.5348,40.5444,40.458,40.4868,65293.0
2024-04-01 13:50:00,42.15,42.17,42.1,42.15,102712.0,40.4868,40.506,40.4388,40.4868,102712.0
2024-04-01 13:55:00,42.15,42.16,42.12,42.15,87301.0,40.4868,40.4964,40.458,40.4868,87301.0
2024-04-01 14:00:00,42.14,42.15,42.11,42.13,75373.0,40.4772,40.4868,40.4484,40.4676,75373.0
2024-04-01 14:05:00,42.13,42.14,42.1,42.13,94838.0,40.4676,40.4772,40.4388,40.4676,94838.0
2024-04-01 14:10:00,42.13,42.15,42.1,42.12,52723.0,40.4676,40.4868,40.4388,40.458,52723.0
2024-04-01 14:15:00,42.11,42.12,42.09,42.09,107953.0,40.4484,40.458,40.4292,40.4292,107953.0
2024-04-01 14:20:00,42.09,42.11,42.08,42.09,82492.0,40.4292,40.4484,40.4196,40.4292,82492.0
2024-04-01 14:25:00,42.09,42.11,42.08,42.09,86287.0,40.4292,40.4484,40.4196,40.4292,86287.0
2024-04-01 14:30:00,42.09,42.12,42.08,42.09,104932.0,40.4292,40.458,40.4196,40.4292,104932.0
2024-04-01 14:35:00,42.09,42.14,42.09,42.13,94105.0,40.4292,40.4772,40.4292,40.4676,94105.0
2024-04-01 14:40:00,42.13,42.15,42.13,42.15,53017.0,40.4676,40.4868,40.4676,40.4868,53017.0
2024-04-01 14:45:00,42.14,42.15,42.09,42.11,63550.0,40.4772,40.4868,40.4292,40.4484,63550.0
2024-04-01 14:50:00,42.11,42.16,42.1,42.15,238915.0,40.4484,40.4964,40.4388,40.4868,238915.0
2024-04-01 14:55:00,42.14,42.19,42.14,42.19,123604.0,40.4772,40.5252,40.4772,40.5252,123604.0
2024-04-01 15:00:00,42.19,42.25,42.18,42.23,125844.0,40.5252,40.5829,40.5156,40.5637,125844.0
2024-04-01 15:05:00,42.23,42.29,42.23,42.28,92244.0,40.5637,40.6213,40.5637,40.6117,92244.0
2024-04-01 15:10:00,42.29,42.32,42.28,42.3,141804.0,40.6213,40.6501,40.6117,40.6309,141804.0
2024-04-01 15:15:00,42.31,42.32,42.26,42.27,157928.0,40.6405,40.6501,40.5925,40.6021,157928.0
2024-04-01 15:20:00,42.27,42.32,42.27,42.29,157729.0,40.6021,40.6501,40.6021,40.6213,157729.0
2024-04-01 15:25:00,42.28,42.34,42.27,42.33,170480.0,40.6117,40.6693,40.6021,40.6597,170480.0
2024-04-01 15:30:00,42.34,42.38,42.32,42.38,194300.0,40.6693,40.7077,40.6501,40.7077,194300.0
2024-04-01 15:35:00,42.37,42.38,42.34,42.36,240696.0,40.6981,40.7077,40.6693,40.6885,240696.0
2024-04-01 15:40:00,42.37,42.38,42.33,42.33,384805.0,40.6981,40.7077,40.6597,40.6597,384805.0
2024-04-01 15:45:00,42.33,42.33,42.22,42.26,211708.0,40.6597,40.6597,40.5541,40.5925,211708.0
2024-04-01 15:50:00,42.26,42.31,42.22,42.3,440565.0,40.5925,40.6405,40.5541,40.6309,440565.0
2024-04-01 15:55:00,42.33,42.35,42.25,42.26,1661496.0,40.6597,40.6789,40.5829,40.5925,1661496.0
2024-04-02 09:30:00,42.2,42.66,42.13,42.55,579616.0,40.8354,41.2805,40.7676,41.1741,579616.0
2024-04-02 09:35:00,42.55,42.66,42.44,42.52,278496.0,41.1741,41.2805,41.0676,41.145,278496.0
2024-04-02 09:40:00,42.52,42.52,42.38,42.45,234552.0,41.145,41.145,41.0096,41.0773,234552.0
2024-04-02 09:45:00,42.46,42.46,42.19,42.21,224812.0,41.087,41.087,40.8257,40.8451,224812.0
2024-04-02 09:50:00,42.21,42.25,42.09,42.2,181096.0,40.8451,40.8838,40.7289,40.8354,181096.0
2024-04-02 09:55:00,42.2,42.23,42.1,42.2,132695.0,40.8354,40.8644,40.7386,40.8354,132695.0
2024-04-02 10:00:00,42.2,42.2,42.0,42.04,146214.0,40.8354,40.8354,40.6419,40.6806,146214.0
2024-04-02 10:05:00,42.04,42.05,41.94,41.98,133763.0,40.6806,40.6902,40.5838,40.6225,133763.0
2024-04-02 10:10:00,41.98,42.02,41.88,41.9,146389.0,40.6225,40.6612,40.5257,40.5451,146389.0
2024-04-02 10:15:00,41.89,41.96,41.87,41.89,145749.0,40.5354,40.6031,40.5161,40.5354,145749.0
2024-04-02 10:20:00,41.91,41.91,41.85,41.87,73656.0,40.5548,40.5548,40.4967,40.5161,73656.0
2024-04-02 10:25:00,41.86,41.97,41.81,41.81,105867.0,40.5064,40.6128,40.458,40.458,105867.0
2024-04-02 10:30:00,41.82,41.89,41.8,41.81,186346.0,40.4677,40.5354,40.4483,40.458,186346.0
2024-04-02 10:35:00,41.8,41.85,41.79,41.8,96240.0,40.4483,40.4967,40.4386,40.4483,96240.0
2024-04-02 10:40:00,41.8,41.87,41.8,41.85,73506.0,40.4483,40.5161,40.4483,40.4967,73506.0
2024-04-02 10:45:00,41.86,41.88,41.8,41.8,100993.0,40.5064,40.5257,40.4483,40.4483,100993.0
2024-04-02 10:50:00,41.8,41.86,41.8,41.85,72583.0,40.4483,40.5064,40.4483,40.4967,72583.0
2024-04-02 10:55:00,41.84,41.92,41.84,41.9,74446.0,40.487,40.5644,40.487,40.5451,74446.0
2024-04-02 11:00:00,41.9,41.97,41.81,41.82,130072.0,40.5451,40.6128,40.458,40.4677,130072.0
2024-04-02 11:05:00,41.82,41.83,41.77,41.83,91511.0,40.4677,40.4774,40.4193,40.4774,91511.0
2024-04-02 11:10:00,41.83,41.94,41.81,41.89,188060.0,40.4774,40.5838,40.458,40.5354,188060.0
2024-04-02 11:15:00,41.89,41.92,41.87,41.91,93329.0,40.5354,40.5644,40.5161,40.5548,93329.0
2024-04-02 11:20:00,41.91,41.92,41.82,41.82,127480.0,40.5548,40.5644,40.4677,40.4677,127480.0
2024-04-02 11:25:00,41.83,41.87,41.8,41.85,85530.0,40.4774,40.5161,40.4483,40.4967,85530.0
2024-04-02 11:30:00,41.85,41.85,41.8,41.8,130327.0,40.4967,40.4967,40.4483,40.4483,130327.0
2024-04-02 11:35:00,41.81,41.83,41.74,41.77,101267.0,40.458,40.4774,40.3903,40.4193,101267.0
2024-04-02 11:40:00,41.77,41.82,41.76,41.82,78698.0,40.4193,40.4677,40.4096,40.4677,78698.0
2024-04-02 11:45:00,41.82,41.82,41.73,41.74,60273.0,40.4677,40.4677,40.3806,40.3903,60273.0
2024-04-02 11:50:00,41.75,41.76,41.7,41.75,76272.0,40.3999,40.4096,40.3516,40.3999,76272.0
2024-04-02 11:55:00,41.75,41.77,41.72,41.75,67119.0,40.3999,40.4193,40.3709,40.3999,67119.0
2024-04-02 12:00:00,41.75,41.78,41.73,41.75,74156.0,40.3999,40.429,40.3806,40.3999,74156.0
2024-04-02 12:05:00,41.75,41.8,41.74,41.77,65386.0,40.3999,40.4483,40.3903,40.4193,65386.0
2024-04-02 12:10:00,41.77,41.78,41.74,41.74,60342.0,40.4193,40.429,40.3903,40.3903,60342.0
2024-04-02 12:15:00,41.75,41.76,41.7,41.72,78353.0,40.3999,40.4096,40.3516,40.3709,78353.0
2024-04-02 12:20:00,41.72,41.74,41.7,41.71,64236.0,40.3709,40.3903,40.3516,40.3612,64236.0
2024-04-02 12:25:00,41.72,41.75,41.7,41.72,62450.0,40.3709,40.3999,40.3516,40.3709,62450.0
2024-04-02 12:30:00,41.72,41.74,41.7,41.71,72812.0,40.3709,40.3903,40.3516,40.3612,72812.0
2024-04-02 12:35:00,41.7,41.74,41.7,41.72,53803.0,40.3516,40.3903,40.3516,40.3709,53803.0
2024-04-02 12:40:00,41.72,41.74,41.69,41.7,67400.0,40.3709,40.3903,40.3419,40.3516,67400.0
2024-04-02 12:45:00,41.7,41.76,41.68,41.76,106533.0,40.3516,40.4096,40.3322,40.4096,106533.0
2024-04-02 12:50:00,41.75,41.81,41.75,41.78,90663.0,40.3999,40.458,40.3999,40.429,90663.0
2024-04-02 12:55:00,41.78,41.81,41.77,41.79,80218.0,40.429,40.458,40.4193,40.4386,80218.0
2024-04-02 13:00:00,41.79,41.8,41.73,41.74,52627.0,40.4386,40.4483,40.3806,40.3903,52627.0
2024-04-02 13:05:00,41.75,41.75,41.7,41.71,60698.0,40.3999,40.3999,40.3516,40.3612,60698.0
2024-04-02 13:10:00,41.71,41.73,41.7,41.7,47426.0,40.3612,40.3806,40.3516,40.3516,47426.0
2024-04-02 13:15:00,41.7,41.73,41.69,41.69,60640.0,40.3516,40.3806,40.3419,40.3419,60640.0
2024-04-02 13:20:00,41.69,41.73,41.69,41.73,64384.0,40.3419,40.3806,40.3419,40.3806,64384.0
2024-04-02 13:25:00,41.73,41.73,41.66,41.68,53549.0,40.3806,40.3806,40.3128,40.3322,53549.0
2024-04-02 13:30:00,41.68,41.69,41.63,41.64,80408.0,40.3322,40.3419,40.2838,40.2935,80408.0
2024-04-02 13:35:00,41.64,41.66,41.61,41.62,59584.0,40.2935,40.3128,40.2645,40.2741,59584.0
2024-04-02 13:40:00,41.61,41.65,41.61,41.65,80380.0,40.2645,40.3032,40.2645,40.3032,80380.0
2024-04-02 13:45:00,41.64,41.66,41.62,41.65,85639.0,40.2935,40.3128,40.2741,40.3032,85639.0
2024-04-02 13:50:00,41.65,41.66,41.63,41.66,73178.0,40.3032,40.3128,40.2838,40.3128,73178.0
2024-04-02 13:55:00,41.66,41.67,41.63,41.66,92709.0,40.3128,40.3225,40.2838,40.3128,92709.0
2024-04-02 14:00:00,41.66,41.68,41.62,41.67,144576.0,40.3128,40.3322,40.2741,40.3225,144576.0
2024-04-02 14:05:00,41.68,41.72,41.66,41.72,80230.0,40.3322,40.3709,40.3128,40.3709,80230.0
2024-04-02 14:10:00,41.72,41.75,41.72,41.73,69899.0,40.3709,40.3999,40.3709,40.3806,69899.0
2024-04-02 14:15:00,41.72,41.74,41.7,41.7,68142.0,40.3709,40.3903,40.3516,40.3516,68142.0
2024-04-02 14:20:00,41.71,41.74,41.7,41.73,54141.0,40.3612,40.3903,40.3516,40.3806,54141.0
2024-04-02 14:25:00,41.73,41.76,41.71,41.74,94526.0,40.3806,40.4096,40.3612,40.3903,94526.0
2024-04-02 14:30:00,41.74,41.76,41.7,41.7,111403.0,40.3903,40.4096,40.3516,40.3516,111403.0
2024-04-02 14:35:00,41.7,41.77,41.7,41.77,122695.0,40.3516,40.4193,40.3516,40.4193,122695.0
2024-04-02 14:40:00,41.76,41.8,41.76,41.8,90396.0,40.4096,40.4483,40.4096,40.4483,90396.0
2024-04-02 14:45:00,41.8,41.81,41.68,41.7,120304.0,40.4483,40.458,40.3322,40.3516,120304.0
2024-04-02 14:50:00,41.7,41.73,41.69,41.7,80757.0,40.3516,40.3806,40.3419,40.3516,80757.0
2024-04-02 14:55:00,41.7,41.73,41.68,41.7,118577.0,40.3516,40.3806,40.3322,40.3516,118577.0
2024-04-02 15:00:00,41.71,41.72,41.7,41.71,65959.0,40.3612,40.3709,40.3516,40.3612,65959.0
2024-04-02 15:05:00,41.71,41.74,41.68,41.71,127540.0,40.3612,40.3903,40.3322,40.3612,127540.0
2024-04-02 15:10:00,41.71,41.74,41.7,41.7,121916.0,40.3612,40.3903,40.3516,40.3516,121916.0
2024-04-02 15:15:00,41.71,41.73,41.69,41.69,124520.0,40.3612,40.3806,40.3419,40.3419,124520.0
2024-04-02 15:20:00,41.69,41.72,41.69,41.71,118795.0,40.3419,40.3709,40.3419,40.3612,118795.0
2024-04-02 15:25:00,41.72,41.74,41.7,41.73,227303.0,40.3709,40.3903,40.3516,40.3806,227303.0
2024-04-02 15:30:00,41.73,41.73,41.67,41.69,188163.0,40.3806,40.3806,40.3225,40.3419,188163.0
2024-04-02 15:35:00,41.7,41.75,41.69,41.72,118528.0,40.3516,40.3999,40.3419,40.3709,118528.0
2024-04-02 15:40:00,41.72,41.76,41.7,41.73,172561.0,40.3709,40.4096,40.3516,40.3806,172561.0
2024-04-02 15:45:00,41.73,41.73,41.67,41.7,220964.0,40.3806,40.3806,40.3225,40.3516,220964.0
2024-04-02 15:50:00,41.7,41.8,41.67,41.8,514313.0,40.3516,40.4483,40.3225,40.4483,514313.0
2024-04-02 15:55:00,41.8,41.84,41.74,41.82,1163551.0,40.4483,40.487,40.3903,40.4677,1163551.0
2024-04-03 09:30:00,41.74,41.95,41.73,41.87,293990.0,40.3903,40.5935,40.3806,40.5161,293990.0
2024-04-03 09:35:00,41.86,41.87,41.7,41.7,286767.0,40.5064,40.5161,40.3516,40.3516,286767.0
2024-04-03 09:40:00,41.7,41.78,41.59,41.76,106084.0,40.3516,40.429,40.2451,40.4096,106084.0
2024-04-03 09:45:00,41.76,41.79,41.64,41.67,62781.0,40.4096,40.4386,40.2935,40.3225,62781.0
2024-04-03 09:50:00,41.66,41.68,41.55,41.6,93854.0,40.3128,40.3322,40.2064,40.2548,93854.0
2024-04-03 09:55:00,41.59,41.61,41.54,41.57,58460.0,40.2451,40.2645,40.1967,40.2258,58460.0
2024-04-03 10:00:00,41.56,41.75,41.56,41.67,412412.0,40.2161,40.3999,40.2161,40.3225,412412.0
2024-04-03 10:05:00,41.68,41.7,41.55,41.55,142592.0,40.3322,40.3516,40.2064,40.2064,142592.0
2024-04-03 10:10:00,41.55,41.58,41.5,41.52,199959.0,40.2064,40.2354,40.158,40.1774,199959.0
2024-04-03 10:15:00,41.53,41.58,41.5,41.53,99167.0,40.1871,40.2354,40.158,40.1871,99167.0
2024-04-03 10:20:00,41.53,41.6,41.5,41.51,118407.0,40.1871,40.2548,40.158,40.1677,118407.0
2024-04-03 10:25:00,41.51,41.51,41.42,41.43,133186.0,40.1677,40.1677,40.0806,40.0903,133186.0
2024-04-03 10:30:00,41.42,41.54,41.41,41.54,105352.0,40.0806,40.1967,40.0709,40.1967,105352.0
2024-04-03 10:35:00,41.53,41.58,41.49,41.58,82252.0,40.1871,40.2354,40.1483,40.2354,82252.0
2024-04-03 10:40:00,41.58,41.6,41.54,41.54,82303.0,40.2354,40.2548,40.1967,40.1967,82303.0
2024-04-03 10:45:00,41.55,41.63,41.54,41.59,170475.0,40.2064,40.2838,40.1967,40.2451,170475.0
2024-04-03 10:50:00,41.59,41.66,41.59,41.65,160054.0,40.2451,40.3128,40.2451,40.3032,160054.0
2024-04-03 10:55:00,41.65,41.7,41.62,41.69,126332.0,40.3032,40.3516,40.2741,40.3419,126332.0
2024-04-03 11:00:00,41.69,41.7,41.65,41.66,81887.0,40.3419,40.3516,40.3032,40.3128,81887.0
2024-04-03 11:05:00,41.66,41.67,41.62,41.67,86713.0,40.3128,40.3225,40.2741,40.3225,86713.0
2024-04-03 11:10:00,41.66,41.67,41.62,41.65,73815.0,40.3128,40.3225,40.2741,40.3032,73815.0
2024-04-03 11:15:00,41.65,41.65,41.58,41.59,60191.0,40.3032,40.3032,40.2354,40.2451,60191.0
2024-04-03 11:20:00,41.59,41.63,41.57,41.61,438195.0,40.2451,40.2838,40.2258,40.2645,438195.0
2024-04-03 11:25:00,41.61,41.62,41.58,41.59,81998.0,40.2645,40.2741,40.2354,40.2451,81998.0
2024-04-03 11:30:00,41.59,41.6,41.57,41.59,112004.0,40.2451,40.2548,40.2258,40.2451,112004.0
2024-04-03 11:35:00,41.59,41.6,41.54,41.55,92706.0,40.2451,40.2548,40.1967,40.2064,92706.0
2024-04-03 11:40:00,41.55,41.55,41.49,41.52,126525.0,40.2064,40.2064,40.1483,40.1774,126525.0
2024-04-03 11:45:00,41.52,41.53,41.43,41.45,100934.0,40.1774,40.1871,40.0903,40.1096,100934.0
2024-04-03 11:50:00,41.45,41.5,41.44,41.5,157075.0,40.1096,40.158,40.1,40.158,157075.0
2024-04-03 11:55:00,41.5,41.55,41.49,41.55,79306.0,40.158,40.2064,40.1483,40.2064,79306.0
2024-04-03 12:00:00,41.55,41.62,41.52,41.59,165471.0,40.2064,40.2741,40.1774,40.2451,165471.0
2024-04-03 12:05:00,41.59,41.59,41.56,41.58,96978.0,40.2451,40.2451,40.2161,40.2354,96978.0
2024-04-03 12:10:00,41.58,41.68,41.58,41.68,59346.0,40.2354,40.3322,40.2354,40.3322,59346.0
2024-04-03 12:15:00,41.67,41.73,41.63,41.72,98551.0,40.3225,40.3806,40.2838,40.3709,98551.0
2024-04-03 12:20:00,41.72,41.74,41.67,41.71,96295.0,40.3709,40.3903,40.3225,40.3612,96295.0
2024-04-03 12:25:00,41.72,41.77,41.71,41.74,86647.0,40.3709,40.4193,40.3612,40.3903,86647.0
2024-04-03 12:30:00,41.74,41.75,41.68,41.69,130079.0,40.3903,40.3999,40.3322,40.3419,130079.0
2024-04-03 12:35:00,41.68,41.7,41.59,41.59,81386.0,40.3322,40.3516,40.2451,40.2451,81386.0
2024-04-03 12:40:00,41.59,41.68,41.59,41.67,61821.0,40.2451,40.3322,40.2451,40.3225,61821.0
2024-04-03 12:45:00,41.67,41.68,41.62,41.64,73152.0,40.3225,40.3322,40.2741,40.2935,73152.0
2024-04-03 12:50:00,41.64,41.64,41.62,41.64,73261.0,40.2935,40.2935,40.2741,40.2935,73261.0
2024-04-03 12:55:00,41.64,41.64,41.61,41.61,78203.0,40.2935,40.2935,40.2645,40.2645,78203.0
2024-04-03 13:00:00,41.61,41.64,41.61,41.61,56068.0,40.2645,40.2935,40.2645,40.2645,56068.0
2024-04-03 13:05:00,41.61,41.62,41.58,41.62,66859.0,40.2645,40.2741,40.2354,40.2741,66859.0
2024-04-03 13:10:00,41.61,41.64,41.58,41.62,85229.0,40.2645,40.2935,40.2354,40.2741,85229.0
2024-04-03 13:15:00,41.62,41.65,41.59,41.63,81073.0,40.2741,40.3032,40.2451,40.2838,81073.0
2024-04-03 13:20:00,41.63,41.63,41.57,41.58,55203.0,40.2838,40.2838,40.2258,40.2354,55203.0
2024-04-03 13:25:00,41.59,41.61,41.56,41.6,92834.0,40.2451,40.2645,40.2161,40.2548,92834.0
2024-04-03 13:30:00,41.6,41.6,41.53,41.55,196650.0,40.2548,40.2548,40.1871,40.2064,196650.0
2024-04-03 13:35:00,41.55,41.56,41.53,41.56,43277.0,40.2064,40.2161,40.1871,40.2161,43277.0
2024-04-03 13:40:00,41.56,41.56,41.54,41.54,52099.0,40.2161,40.2161,40.1967,40.1967,52099.0
2024-04-03 13:45:00,41.55,41.68,41.54,41.65,137235.0,40.2064,40.3322,40.1967,40.3032,137235.0
2024-04-03 13:50:00,41.65,41.66,41.6,41.64,71126.0,40.3032,40.3128,40.2548,40.2935,71126.0
2024-04-03 13:55:00,41.65,41.66,41.64,41.65,57674.0,40.3032,40.3128,40.2935,40.3032,57674.0
2024-04-03 14:00:00,41.65,41.68,41.61,41.64,100890.0,40.3032,40.3322,40.2645,40.2935,100890.0
2024-04-03 14:05:00,41.65,41.66,41.62,41.62,66279.0,40.3032,40.3128,40.2741,40.2741,66279.0
2024-04-03 14:10:00,41.62,41.62,41.57,41.57,61826.0,40.2741,40.2741,40.2258,40.2258,61826.0
2024-04-03 14:15:00,41.58,41.61,41.55,41.6,117105.0,40.2354,40.2645,40.2064,40.2548,117105.0
2024-04-03 14:20:00,41.59,41.6,41.56,41.59,152625.0,40.2451,40.2548,40.2161,40.2451,152625.0
2024-04-03 14:25:00,41.59,41.59,41.54,41.55,64954.0,40.2451,40.2451,40.1967,40.2064,64954.0
2024-04-03 14:30:00,41.56,41.6,41.54,41.59,90549.0,40.2161,40.2548,40.1967,40.2451,90549.0
2024-04-03 14:35:00,41.59,41.65,41.59,41.64,71156.0,40.2451,40.3032,40.2451,40.2935,71156.0
2024-04-03 14:40:00,41.63,41.66,41.62,41.63,76687.0,40.2838,40.3128,40.2741,40.2838,76687.0
2024-04-03 14:45:00,41.63,41.67,41.62,41.63,68564.0,40.2838,40.3225,40.2741,40.2838,68564.0
2024-04-03 14:50:00,41.64,41.65,41.61,41.61,95333.0,40.2935,40.3032,40.2645,40.2645,95333.0
2024-04-03 14:55:00,41.61,41.64,41.58,41.58,122693.0,40.2645,40.2935,40.2354,40.2354,122693.0
2024-04-03 15:00:00,41.58,41.6,41.56,41.56,97132.0,40.2354,40.2548,40.2161,40.2161,97132.0
2024-04-03 15:05:00,41.56,41.63,41.56,41.62,104094.0,40.2161,40.2838,40.2161,40.2741,104094.0
2024-04-03 15:10:00,41.62,41.62,41.53,41.53,129330.0,40.2741,40.2741,40.1871,40.1871,129330.0
2024-04-03 15:15:00,41.54,41.58,41.48,41.54,201245.0,40.1967,40.2354,40.1387,40.1967,201245.0
2024-04-03 15:20:00,41.54,41.59,41.53,41.55,134676.0,40.1967,40.2451,40.1871,40.2064,134676.0
2024-04-03 15:25:00,41.56,41.58,41.55,41.57,81285.0,40.2161,40.2354,40.2064,40.2258,81285.0
2024-04-03 15:30:00,41.57,41.59,41.54,41.58,128519.0,40.2258,40.2451,40.1967,40.2354,128519.0
2024-04-03 15:35:00,41.58,41.62,41.57,41.59,401493.0,40.2354,40.2741,40.2258,40.2451,401493.0
2024-04-03 15:40:00,41.6,41.61,41.55,41.57,215873.0,40.2548,40.2645,40.2064,40.2258,215873.0
2024-04-03 15:45:00,41.57,41.59,41.54,41.57,442905.0,40.2258,40.2451,40.1967,40.2258,442905.0
2024-04-03 15:50:00,41.57,41.6,41.5,41.51,775491.0,40.2258,40.2548,40.158,40.1677,775491.0
2024-04-03 15:55:00,41.51,41.56,41.47,41.55,1415057.0,40.1677,40.2161,40.129,40.2064,1415057.0
2024-04-04 09:30:00,41.81,41.83,41.52,41.56,457269.0,40.458,40.4774,40.1774,40.2161,457269.0
2024-04-04 09:35:00,41.57,41.75,41.56,41.75,212002.0,40.2258,40.3999,40.2161,40.3999,212002.0
2024-04-04 09:40:00,41.75,41.93,41.74,41.93,303574.0,40.3999,40.5741,40.3903,40.5741,303574.0
2024-04-04 09:45:00,41.93,41.99,41.88,41.97,229981.0,40.5741,40.6322,40.5257,40.6128,229981.0
2024-04-04 09:50:00,41.97,42.01,41.76,41.91,253622.0,40.6128,40.6515,40.4096,40.5548,253622.0
2024-04-04 09:55:00,41.91,41.97,41.83,41.89,135665.0,40.5548,40.6128,40.4774,40.5354,135665.0
2024-04-04 10:00:00,41.88,41.94,41.8,41.82,234626.0,40.5257,40.5838,40.4483,40.4677,234626.0
2024-04-04 10:05:00,41.81,42.0,41.81,41.88,129332.0,40.458,40.6419,40.458,40.5257,129332.0
2024-04-04 10:10:00,41.88,41.96,41.85,41.85,139959.0,40.5257,40.6031,40.4967,40.4967,139959.0
2024-04-04 10:15:00,41.86,41.9,41.82,41.9,215378.0,40.5064,40.5451,40.4677,40.5451,215378.0
2024-04-04 10:20:00,41.9,41.92,41.83,41.87,89722.0,40.5451,40.5644,40.4774,40.5161,89722.0
2024-04-04 10:25:00,41.87,41.88,41.84,41.84,119661.0,40.5161,40.5257,40.487,40.487,119661.0
2024-04-04 10:30:00,41.84,41.88,41.81,41.83,134350.0,40.487,40.5257,40.458,40.4774,134350.0
2024-04-04 10:35:00,41.83,41.85,41.79,41.82,105940.0,40.4774,40.4967,40.4386,40.4677,105940.0
2024-04-04 10:40:00,41.82,41.87,41.81,41.85,83520.0,40.4677,40.5161,40.458,40.4967,83520.0
2024-04-04 10:45:00,41.85,41.88,41.82,41.83,115779.0,40.4967,40.5257,40.4677,40.4774,115779.0
2024-04-04 10:50:00,41.83,41.83,41.76,41.8,213146.0,40.4774,40.4774,40.4096,40.4483,213146.0
2024-04-04 10:55:00,41.8,41.81,41.7,41.7,237178.0,40.4483,40.458,40.3516,40.3516,237178.0
2024-04-04 11:00:00,41.71,41.81,41.7,41.73,299214.0,40.3612,40.458,40.3516,40.3806,299214.0
2024-04-04 11:05:00,41.72,41.72,41.68,41.7,115778.0,40.3709,40.3709,40.3322,40.3516,115778.0
2024-04-04 11:10:00,41.69,41.77,41.68,41.75,117995.0,40.3419,40.4193,40.3322,40.3999,117995.0
2024-04-04 11:15:00,41.75,41.78,41.71,41.72,88053.0,40.3999,40.429,40.3612,40.3709,88053.0
2024-04-04 11:20:00,41.72,41.72,41.67,41.7,97586.0,40.3709,40.3709,40.3225,40.3516,97586.0
2024-04-04 11:25:00,41.7,41.72,41.64,41.7,202517.0,40.3516,40.3709,40.2935,40.3516,202517.0
2024-04-04 11:30:00,41.7,41.71,41.67,41.69,144625.0,40.3516,40.3612,40.3225,40.3419,144625.0
2024-04-04 11:35:00,41.69,41.7,41.67,41.69,87588.0,40.3419,40.3516,40.3225,40.3419,87588.0
2024-04-04 11:40:00,41.69,41.7,41.65,41.66,145786.0,40.3419,40.3516,40.3032,40.3128,145786.0
2024-04-04 11:45:00,41.66,41.66,41.6,41.61,85501.0,40.3128,40.3128,40.2548,40.2645,85501.0
2024-04-04 11:50:00,41.62,41.66,41.59,41.64,219810.0,40.2741,40.3128,40.2451,40.2935,219810.0
2024-04-04 11:55:00,41.64,41.66,41.63,41.64,130704.0,40.2935,40.3128,40.2838,40.2935,130704.0
2024-04-04 12:00:00,41.65,41.69,41.63,41.69,147796.0,40.3032,40.3419,40.2838,40.3419,147796.0
2024-04-04 12:05:00,41.69,41.74,41.67,41.69,200760.0,40.3419,40.3903,40.3225,40.3419,200760.0
2024-04-04 12:10:00,41.69,41.7,41.61,41.66,101577.0,40.3419,40.3516,40.2645,40.3128,101577.0
2024-04-04 12:15:00,41.66,41.72,41.66,41.71,68475.0,40.3128,40.3709,40.3128,40.3612,68475.0
2024-04-04 12:20:00,41.71,41.72,41.67,41.69,63872.0,40.3612,40.3709,40.3225,40.3419,63872.0
2024-04-04 12:25:00,41.68,41.7,41.66,41.69,62394.0,40.3322,40.3516,40.3128,40.3419,62394.0
2024-04-04 12:30:00,41.7,41.7,41.63,41.65,77604.0,40.3516,40.3516,40.2838,40.3032,77604.0
2024-04-04 12:35:00,41.66,41.66,41.58,41.59,94596.0,40.3128,40.3128,40.2354,40.2451,94596.0
2024-04-04 12:40:00,41.6,41.62,41.59,41.62,66703.0,40.2548,40.2741,40.2451,40.2741,66703.0
2024-04-04 12:45:00,41.61,41.62,41.56,41.61,130412.0,40.2645,40.2741,40.2161,40.2645,130412.0
2024-04-04 12:50:00,41.6,41.61,41.57,41.58,50980.0,40.2548,40.2645,40.2258,40.2354,50980.0
2024-04-04 12:55:00,41.58,41.62,41.57,41.59,105050.0,40.2354,40.2741,40.2258,40.2451,105050.0
2024-04-04 13:00:00,41.59,41.62,41.58,41.58,71405.0,40.2451,40.2741,40.2354,40.2354,71405.0
2024-04-04 13:05:00,41.58,41.62,41.58,41.58,58707.0,40.2354,40.2741,40.2354,40.2354,58707.0
2024-04-04 13:10:00,41.59,41.59,41.53,41.55,125027.0,40.2451,40.2451,40.1871,40.2064,125027.0
2024-04-04 13:15:00,41.55,41.56,41.51,41.54,112794.0,40.2064,40.2161,40.1677,40.1967,112794.0
2024-04-04 13:20:00,41.55,41.56,41.5,41.52,145836.0,40.2064,40.2161,40.158,40.1774,145836.0
2024-04-04 13:25:00,41.51,41.52,41.46,41.47,289140.0,40.1677,40.1774,40.1193,40.129,289140.0
2024-04-04 13:30:00,41.48,41.49,41.39,41.48,197581.0,40.1387,40.1483,40.0516,40.1387,197581.0
2024-04-04 13:35:00,41.48,41.5,41.4,41.42,183688.0,40.1387,40.158,40.0613,40.0806,183688.0
2024-04-04 13:40:00,41.41,41.46,41.41,41.42,107416.0,40.0709,40.1193,40.0709,40.0806,107416.0
2024-04-04 13:45:00,41.42,41.47,41.42,41.47,137117.0,40.0806,40.129,40.0806,40.129,137117.0
2024-04-04 13:50:00,41.46,41.47,41.43,41.46,104805.0,40.1193,40.129,40.0903,40.1193,104805.0
2024-04-04 13:55:00,41.46,41.47,41.39,41.41,77858.0,40.1193,40.129,40.0516,40.0709,77858.0
2024-04-04 14:00:00,41.41,41.46,41.41,41.45,77242.0,40.0709,40.1193,40.0709,40.1096,77242.0
2024-04-04 14:05:00,41.45,41.45,41.4,41.43,114346.0,40.1096,40.1096,40.0613,40.0903,114346.0
2024-04-04 14:10:00,41.42,41.43,41.37,41.38,65826.0,40.0806,40.0903,40.0322,40.0419,65826.0
2024-04-04 14:15:00,41.38,41.39,41.33,41.35,1163752.0,40.0419,40.0516,39.9935,40.0129,1163752.0
2024-04-04 14:20:00,41.34,41.39,41.32,41.37,110721.0,40.0032,40.0516,39.9838,40.0322,110721.0
2024-04-04 14:25:00,41.37,41.37,41.27,41.3,266942.0,40.0322,40.0322,39.9355,39.9645,266942.0
2024-04-04 14:30:00,41.3,41.3,41.16,41.16,195252.0,39.9645,39.9645,39.829,39.829,195252.0
2024-04-04 14:35:00,41.17,41.27,41.16,41.23,120466.0,39.8387,39.9355,39.829,39.8968,120466.0
2024-04-04 14:40:00,41.23,41.23,41.16,41.16,99842.0,39.8968,39.8968,39.829,39.829,99842.0
2024-04-04 14:45:00,41.17,41.26,41.17,41.17,147628.0,39.8387,39.9258,39.8387,39.8387,147628.0
2024-04-04 14:50:00,41.17,41.2,41.12,41.13,139959.0,39.8387,39.8677,39.7903,39.8,139959.0
2024-04-04 14:55:00,41.13,41.14,41.07,41.12,231240.0,39.8,39.8097,39.7419,39.7903,231240.0
2024-04-04 15:00:00,41.11,41.13,41.07,41.08,140903.0,39.7806,39.8,39.7419,39.7516,140903.0
2024-04-04 15:05:00,41.08,41.13,41.07,41.11,161142.0,39.7516,39.8,39.7419,39.7806,161142.0
2024-04-04 15:10:00,41.11,41.11,41.05,41.11,196284.0,39.7806,39.7806,39.7226,39.7806,196284.0
2024-04-04 15:15:00,41.1,41.11,41.02,41.04,235558.0,39.771,39.7806,39.6935,39.7129,235558.0
2024-04-04 15:20:00,41.03,41.12,41.03,41.11,156270.0,39.7032,39.7903,39.7032,39.7806,156270.0
2024-04-04 15:25:00,41.11,41.11,41.04,41.08,145042.0,39.7806,39.7806,39.7129,39.7516,145042.0
2024-04-04 15:30:00,41.08,41.11,41.02,41.02,210717.0,39.7516,39.7806,39.6935,39.6935,210717.0
2024-04-04 15:35:00,41.02,41.03,40.95,41.02,268798.0,39.6935,39.7032,39.6258,39.6935,268798.0
2024-04-04 15:40:00,41.03,41.05,40.98,41.05,267218.0,39.7032,39.7226,39.6548,39.7226,267218.0
2024-04-04 15:45:00,41.04,41.09,41.0,41.09,232831.0,39.7129,39.7613,39.6742,39.7613,232831.0
2024-04-04 15:50:00,41.09,41.11,41.01,41.11,532595.0,39.7613,39.7806,39.6839,39.7806,532595.0
2024-04-04 15:55:00,41.1,41.14,41.07,41.13,1088140.0,39.771,39.8097,39.7419,39.8,1088140.0
2024-04-05 09:30:00,40.86,41.1,40.79,41.01,371606.0,39.5387,39.771,39.471,39.6839,371606.0
2024-04-05 09:35:00,41.01,41.03,40.83,40.98,134877.0,39.6839,39.7032,39.5097,39.6548,134877.0
2024-04-05 09:40:00,40.98,41.02,40.85,40.92,141591.0,39.6548,39.6935,39.529,39.5968,141591.0
2024-04-05 09:45:00,40.93,40.99,40.89,40.94,135371.0,39.6065,39.6645,39.5677,39.6161,135371.0
2024-04-05 09:50:00,40.94,40.95,40.82,40.85,183429.0,39.6161,39.6258,39.5,39.529,183429.0
2024-04-05 09:55:00,40.85,40.88,40.75,40.75,116233.0,39.529,39.5581,39.4323,39.4323,116233.0
2024-04-05 10:00:00,40.75,40.85,40.73,40.84,116422.0,39.4323,39.529,39.4129,39.5194,116422.0
2024-04-05 10:05:00,40.84,40.84,40.7,40.76,135343.0,39.5194,39.5194,39.3839,39.442,135343.0
2024-04-05 10:10:00,40.76,40.8,40.73,40.76,114396.0,39.442,39.4807,39.4129,39.442,114396.0
2024-04-05 10:15:00,40.76,40.82,40.64,40.65,152267.0,39.442,39.5,39.3258,39.3355,152267.0
2024-04-05 10:20:00,40.64,40.76,40.63,40.75,111104.0,39.3258,39.442,39.3162,39.4323,111104.0
2024-04-05 10:25:00,40.75,40.86,40.72,40.82,145197.0,39.4323,39.5387,39.4032,39.5,145197.0
2024-04-05 10:30:00,40.82,40.9,40.79,40.9,56077.0,39.5,39.5774,39.471,39.5774,56077.0
2024-04-05 10:35:00,40.89,40.9,40.81,40.86,106463.0,39.5677,39.5774,39.4903,39.5387,106463.0
2024-04-05 10:40:00,40.86,40.97,40.85,40.97,72075.0,39.5387,39.6452,39.529,39.6452,72075.0
2024-04-05 10:45:00,40.97,40.97,40.88,40.93,64749.0,39.6452,39.6452,39.5581,39.6065,64749.0
2024-04-05 10:50:00,40.93,41.04,40.9,41.01,1122665.0,39.6065,39.7129,39.5774,39.6839,1122665.0
2024-04-05 10:55:00,41.02,41.09,41.0,41.02,115487.0,39.6935,39.7613,39.6742,39.6935,115487.0
2024-04-05 11:00:00,41.02,41.09,40.92,41.04,1022451.0,39.6935,39.7613,39.5968,39.7129,1022451.0
2024-04-05 11:05:00,41.04,41.06,41.03,41.03,142224.0,39.7129,39.7323,39.7032,39.7032,142224.0
2024-04-05 11:10:00,41.04,41.06,41.01,41.03,112193.0,39.7129,39.7323,39.6839,39.7032,112193.0
2024-04-05 11:15:00,41.04,41.04,40.95,41.04,146642.0,39.7129,39.7129,39.6258,39.7129,146642.0
2024-04-05 11:20:00,41.03,41.08,41.02,41.05,109149.0,39.7032,39.7516,39.6935,39.7226,109149.0
2024-04-05 11:25:00,41.06,41.16,41.04,41.16,203817.0,39.7323,39.829,39.7129,39.829,203817.0
2024-04-05 11:30:00,41.17,41.19,41.12,41.14,190758.0,39.8387,39.858,39.7903,39.8097,190758.0
2024-04-05 11:35:00,41.14,41.14,41.1,41.12,66224.0,39.8097,39.8097,39.771,39.7903,66224.0
2024-04-05 11:40:00,41.12,41.16,41.12,41.15,111549.0,39.7903,39.829,39.7903,39.8193,111549.0
2024-04-05 11:45:00,41.15,41.17,41.14,41.14,90074.0,39.8193,39.8387,39.8097,39.8097,90074.0
2024-04-05 11:50:00,41.15,41.18,41.14,41.15,255382.0,39.8193,39.8484,39.8097,39.8193,255382.0
2024-04-05 11:55:00,41.15,41.16,41.09,41.12,181870.0,39.8193,39.829,39.7613,39.7903,181870.0
2024-04-05 12:00:00,41.12,41.13,41.06,41.07,209398.0,39.7903,39.8,39.7323,39.7419,209398.0
2024-04-05 12:05:00,41.07,41.11,41.0,41.09,1590021.0,39.7419,39.7806,39.6742,39.7613,1590021.0
2024-04-05 12:10:00,41.1,41.11,41.06,41.09,238043.0,39.771,39.7806,39.7323,39.7613,238043.0
2024-04-05 12:15:00,41.1,41.13,41.08,41.1,104756.0,39.771,39.8,39.7516,39.771,104756.0
2024-04-05 12:20:00,41.11,41.14,41.07,41.13,126084.0,39.7806,39.8097,39.7419,39.8,126084.0
2024-04-05 12:25:00,41.13,41.13,41.1,41.12,132375.0,39.8,39.8,39.771,39.7903,132375.0
2024-04-05 12:30:00,41.12,41.16,41.11,41.15,154827.0,39.7903,39.829,39.7806,39.8193,154827.0
2024-04-05 12:35:00,41.15,41.18,41.09,41.13,102075.0,39.8193,39.8484,39.7613,39.8,102075.0
2024-04-05 12:40:00,41.13,41.14,41.1,41.12,67887.0,39.8,39.8097,39.771,39.7903,67887.0
2024-04-05 12:45:00,41.12,41.15,41.08,41.09,93816.0,39.7903,39.8193,39.7516,39.7613,93816.0
2024-04-05 12:50:00,41.09,41.15,41.08,41.14,60250.0,39.7613,39.8193,39.7516,39.8097,60250.0
2024-04-05 12:55:00,41.14,41.16,41.12,41.15,126912.0,39.8097,39.829,39.7903,39.8193,126912.0
2024-04-05 13:00:00,41.15,41.15,41.09,41.11,76147.0,39.8193,39.8193,39.7613,39.7806,76147.0
2024-04-05 13:05:00,41.12,41.12,41.07,41.08,94792.0,39.7903,39.7903,39.7419,39.7516,94792.0
2024-04-05 13:10:00,41.08,41.11,41.07,41.1,70378.0,39.7516,39.7806,39.7419,39.771,70378.0
2024-04-05 13:15:00,41.09,41.11,41.07,41.09,80492.0,39.7613,39.7806,39.7419,39.7613,80492.0
2024-04-05 13:20:00,41.09,41.15,41.08,41.15,91413.0,39.7613,39.8193,39.7516,39.8193,91413.0
2024-04-05 13:25:00,41.14,41.16,41.11,41.15,139612.0,39.8097,39.829,39.7806,39.8193,139612.0
2024-04-05 13:30:00,41.15,41.16,41.11,41.14,144647.0,39.8193,39.829,39.7806,39.8097,144647.0
2024-04-05 13:35:00,41.14,41.15,41.09,41.13,81277.0,39.8097,39.8193,39.7613,39.8,81277.0
2024-04-05 13:40:00,41.13,41.14,41.09,41.12,85005.0,39.8,39.8097,39.7613,39.7903,85005.0
2024-04-05 13:45:00,41.12,41.12,41.08,41.11,133942.0,39.7903,39.7903,39.7516,39.7806,133942.0
2024-04-05 13:50:00,41.12,41.12,41.04,41.05,92274.0,39.7903,39.7903,39.7129,39.7226,92274.0
2024-04-05 13:55:00,41.05,41.05,40.98,41.01,174852.0,39.7226,39.7226,39.6548,39.6839,174852.0
2024-04-05 14:00:00,41.01,41.02,40.97,41.02,106757.0,39.6839,39.6935,39.6452,39.6935,106757.0
2024-04-05 14:05:00,41.02,41.09,41.01,41.08,93042.0,39.6935,39.7613,39.6839,39.7516,93042.0
2024-04-05 14:10:00,41.08,41.1,41.05,41.08,59799.0,39.7516,39.771,39.7226,39.7516,59799.0
2024-04-05 14:15:00,41.07,41.08,41.05,41.07,71189.0,39.7419,39.7516,39.7226,39.7419,71189.0
2024-04-05 14:20:00,41.07,41.1,41.01,41.01,86528.0,39.7419,39.771,39.6839,39.6839,86528.0
2024-04-05 14:25:00,41.02,41.06,41.01,41.01,57095.0,39.6935,39.7323,39.6839,39.6839,57095.0
2024-04-05 14:30:00,41.02,41.04,41.0,41.02,68252.0,39.6935,39.7129,39.6742,39.6935,68252.0
2024-04-05 14:35:00,41.02,41.03,40.96,41.0,119788.0,39.6935,39.7032,39.6355,39.6742,119788.0
2024-04-05 14:40:00,41.0,41.01,40.96,40.97,97993.0,39.6742,39.6839,39.6355,39.6452,97993.0
2024-04-05 14:45:00,40.97,40.98,40.92,40.93,174203.0,39.6452,39.6548,39.5968,39.6065,174203.0
2024-04-05 14:50:00,40.94,40.97,40.92,40.95,80550.0,39.6161,39.6452,39.5968,39.6258,80550.0
2024-04-05 14:55:00,40.95,40.97,40.93,40.97,184537.0,39.6258,39.6452,39.6065,39.6452,184537.0
2024-04-05 15:00:00,40.97,41.03,40.93,40.97,478136.0,39.6452,39.7032,39.6065,39.6452,478136.0
2024-04-05 15:05:00,40.97,40.98,40.9,40.94,170451.0,39.6452,39.6548,39.5774,39.6161,170451.0
2024-04-05 15:10:00,40.94,40.96,40.93,40.95,144807.0,39.6161,39.6355,39.6065,39.6258,144807.0
2024-04-05 15:15:00,40.95,40.97,40.93,40.96,220450.0,39.6258,39.6452,39.6065,39.6355,220450.0
2024-04-05 15:20:00,40.96,40.96,40.91,40.91,120304.0,39.6355,39.6355,39.5871,39.5871,120304.0
2024-04-05 15:25:00,40.91,40.95,40.89,40.94,151709.0,39.5871,39.6258,39.5677,39.6161,151709.0
2024-04-05 15:30:00,40.93,40.97,40.92,40.97,437166.0,39.6065,39.6452,39.5968,39.6452,437166.0
2024-04-05 15:35:00,40.97,41.01,40.95,40.98,173349.0,39.6452,39.6839,39.6258,39.6548,173349.0
2024-04-05 15:40:00,40.98,41.01,40.94,41.01,215158.0,39.6548,39.6839,39.6161,39.6839,215158.0
2024-04-05 15:45:00,41.01,41.06,40.99,41.05,664968.0,39.6839,39.7323,39.6645,39.7226,664968.0
2024-04-05 15:50:00,41.06,41.08,41.01,41.02,450860.0,39.7323,39.7516,39.6839,39.6935,450860.0
2024-04-05 15:55:00,41.02,41.03,40.86,40.88,1426563.0,39.6935,39.7032,39.5387,39.5581,1426563.0
2024-04-08 09:30:00,40.71,40.95,40.67,40.67,512916.0,39.3936,39.6258,39.3549,39.3549,512916.0
2024-04-08 09:35:00,40.68,40.89,40.61,40.89,212896.0,39.3645,39.5677,39.2968,39.5677,212896.0
2024-04-08 09:40:00,40.89,41.01,40.84,40.94,139575.0,39.5677,39.6839,39.5194,39.6161,139575.0
2024-04-08 09:45:00,40.95,40.97,40.85,40.88,63956.0,39.6258,39.6452,39.529,39.5581,63956.0
2024-04-08 09:50:00,40.87,40.9,40.78,40.82,86998.0,39.5484,39.5774,39.4613,39.5,86998.0
2024-04-08 09:55:00,40.83,40.9,40.81,40.87,91981.0,39.5097,39.5774,39.4903,39.5484,91981.0
2024-04-08 10:00:00,40.88,40.92,40.82,40.88,128834.0,39.5581,39.5968,39.5,39.5581,128834.0
2024-04-08 10:05:00,40.88,40.99,40.88,40.9,118038.0,39.5581,39.6645,39.5581,39.5774,118038.0
2024-04-08 10:10:00,40.9,40.9,40.83,40.84,138396.0,39.5774,39.5774,39.5097,39.5194,138396.0
2024-04-08 10:15:00,40.84,40.86,40.78,40.82,150928.0,39.5194,39.5387,39.4613,39.5,150928.0
2024-04-08 10:20:00,40.81,40.85,40.79,40.83,125170.0,39.4903,39.529,39.471,39.5097,125170.0
2024-04-08 10:25:00,40.83,40.91,40.83,40.9,189536.0,39.5097,39.5871,39.5097,39.5774,189536.0
2024-04-08 10:30:00,40.9,40.91,40.84,40.88,140469.0,39.5774,39.5871,39.5194,39.5581,140469.0
2024-04-08 10:35:00,40.88,40.92,40.87,40.9,152275.0,39.5581,39.5968,39.5484,39.5774,152275.0
2024-04-08 10:40:00,40.91,40.94,40.88,40.89,362217.0,39.5871,39.6161,39.5581,39.5677,362217.0
2024-04-08 10:45:00,40.89,40.89,40.84,40.84,200388.0,39.5677,39.5677,39.5194,39.5194,200388.0
2024-04-08 10:50:00,40.85,40.95,40.84,40.93,489627.0,39.529,39.6258,39.5194,39.6065,489627.0
2024-04-08 10:55:00,40.94,40.94,40.86,40.89,162103.0,39.6161,39.6161,39.5387,39.5677,162103.0
2024-04-08 11:00:00,40.89,40.9,40.84,40.9,121015.0,39.5677,39.5774,39.5194,39.5774,121015.0
2024-04-08 11:05:00,40.9,40.92,40.89,40.91,156860.0,39.5774,39.5968,39.5677,39.5871,156860.0
2024-04-08 11:10:00,40.91,40.92,40.89,40.9,424592.0,39.5871,39.5968,39.5677,39.5774,424592.0
2024-04-08 11:15:00,40.9,40.93,40.87,40.9,489830.0,39.5774,39.6065,39.5484,39.5774,489830.0
2024-04-08 11:20:00,40.9,40.93,40.87,40.88,571286.0,39.5774,39.6065,39.5484,39.5581,571286.0
2024-04-08 11:25:00,40.88,40.9,40.84,40.9,112890.0,39.5581,39.5774,39.5194,39.5774,112890.0
2024-04-08 11:30:00,40.89,40.9,40.85,40.87,102213.0,39.5677,39.5774,39.529,39.5484,102213.0
2024-04-08 11:35:00,40.87,40.88,40.84,40.86,91879.0,39.5484,39.5581,39.5194,39.5387,91879.0
2024-04-08 11:40:00,40.86,40.89,40.83,40.83,87421.0,39.5387,39.5677,39.5097,39.5097,87421.0
2024-04-08 11:45:00,40.83,40.85,40.8,40.83,108802.0,39.5097,39.529,39.4807,39.5097,108802.0
2024-04-08 11:50:00,40.83,40.87,40.82,40.86,115263.0,39.5097,39.5484,39.5,39.5387,115263.0
2024-04-08 11:55:00,40.87,40.88,40.8,40.8,77897.0,39.5484,39.5581,39.4807,39.4807,77897.0
2024-04-08 12:00:00,40.8,40.84,40.77,40.83,108827.0,39.4807,39.5194,39.4516,39.5097,108827.0
2024-04-08 12:05:00,40.83,40.85,40.81,40.83,95300.0,39.5097,39.529,39.4903,39.5097,95300.0
2024-04-08 12:10:00,40.83,40.85,40.8,40.84,72015.0,39.5097,39.529,39.4807,39.5194,72015.0
2024-04-08 12:15:00,40.84,40.85,40.81,40.84,81128.0,39.5194,39.529,39.4903,39.5194,81128.0
2024-04-08 12:20:00,40.85,40.88,40.82,40.86,82968.0,39.529,39.5581,39.5,39.5387,82968.0
2024-04-08 12:25:00,40.87,40.89,40.84,40.86,60127.0,39.5484,39.5677,39.5194,39.5387,60127.0
2024-04-08 12:30:00,40.87,40.91,40.86,40.89,69372.0,39.5484,39.5871,39.5387,39.5677,69372.0
2024-04-08 12:35:00,40.89,40.91,40.88,40.9,50114.0,39.5677,39.5871,39.5581,39.5774,50114.0
2024-04-08 12:40:00,40.91,40.91,40.86,40.89,122347.0,39.5871,39.5871,39.5387,39.5677,122347.0
2024-04-08 12:45:00,40.89,40.92,40.87,40.9,119535.0,39.5677,39.5968,39.5484,39.5774,119535.0
2024-04-08 12:50:00,40.9,40.91,40.88,40.9,55210.0,39.5774,39.5871,39.5581,39.5774,55210.0
2024-04-08 12:55:00,40.9,40.92,40.9,40.91,131188.0,39.5774,39.5968,39.5774,39.5871,131188.0
2024-04-08 13:00:00,40.91,40.97,40.89,40.92,85458.0,39.5871,39.6452,39.5677,39.5968,85458.0
2024-04-08 13:05:00,40.93,40.94,40.9,40.93,111001.0,39.6065,39.6161,39.5774,39.6065,111001.0
2024-04-08 13:10:00,40.93,40.93,40.88,40.9,163728.0,39.6065,39.6065,39.5581,39.5774,163728.0
2024-04-08 13:15:00,40.9,40.91,40.86,40.89,176164.0,39.5774,39.5871,39.5387,39.5677,176164.0
2024-04-08 13:20:00,40.9,40.9,40.64,40.73,941052.0,39.5774,39.5774,39.3258,39.4129,941052.0
2024-04-08 13:25:00,40.73,40.78,40.64,40.65,623359.0,39.4129,39.4613,39.3258,39.3355,623359.0
2024-04-08 13:30:00,40.65,40.75,40.59,40.73,587886.0,39.3355,39.4323,39.2774,39.4129,587886.0
2024-04-08 13:35:00,40.74,40.78,40.69,40.7,417416.0,39.4226,39.4613,39.3742,39.3839,417416.0
2024-04-08 13:40:00,40.7,40.76,40.68,40.76,575722.0,39.3839,39.442,39.3645,39.442,575722.0
2024-04-08 13:45:00,40.78,40.89,40.78,40.84,148118.0,39.4613,39.5677,39.4613,39.5194,148118.0
2024-04-08 13:50:00,40.84,40.85,40.77,40.79,117349.0,39.5194,39.529,39.4516,39.471,117349.0
2024-04-08 13:55:00,40.79,40.8,40.73,40.77,192622.0,39.471,39.4807,39.4129,39.4516,192622.0
2024-04-08 14:00:00,40.77,40.77,40.69,40.72,115017.0,39.4516,39.4516,39.3742,39.4032,115017.0
2024-04-08 14:05:00,40.72,40.74,40.7,40.71,95098.0,39.4032,39.4226,39.3839,39.3936,95098.0
2024-04-08 14:10:00,40.71,40.73,40.68,40.71,81043.0,39.3936,39.4129,39.3645,39.3936,81043.0
2024-04-08 14:15:00,40.7,40.72,40.67,40.69,71632.0,39.3839,39.4032,39.3549,39.3742,71632.0
2024-04-08 14:20:00,40.69,40.73,40.66,40.68,99738.0,39.3742,39.4129,39.3452,39.3645,99738.0
2024-04-08 14:25:00,40.68,40.71,40.67,40.67,81653.0,39.3645,39.3936,39.3549,39.3549,81653.0
2024-04-08 14:30:00,40.66,40.7,40.66,40.69,85150.0,39.3452,39.3839,39.3452,39.3742,85150.0
2024-04-08 14:35:00,40.68,40.7,40.63,40.64,77492.0,39.3645,39.3839,39.3162,39.3258,77492.0
2024-04-08 14:40:00,40.64,40.68,40.64,40.66,77951.0,39.3258,39.3645,39.3258,39.3452,77951.0
2024-04-08 14:45:00,40.66,40.66,40.63,40.63,79896.0,39.3452,39.3452,39.3162,39.3162,79896.0
2024-04-08 14:50:00,40.64,40.67,40.61,40.65,260844.0,39.3258,39.3549,39.2968,39.3355,260844.0
2024-04-08 14:55:00,40.64,40.65,40.59,40.62,129670.0,39.3258,39.3355,39.2774,39.3065,129670.0
2024-04-08 15:00:00,40.62,40.63,40.61,40.63,141097.0,39.3065,39.3162,39.2968,39.3162,141097.0
2024-04-08 15:05:00,40.63,40.63,40.59,40.61,93737.0,39.3162,39.3162,39.2774,39.2968,93737.0
2024-04-08 15:10:00,40.6,40.72,40.58,40.61,5299071.0,39.2871,39.4032,39.2678,39.2968,5299071.0
2024-04-08 15:15:00,40.61,40.79,40.6,40.78,318077.0,39.2968,39.471,39.2871,39.4613,318077.0
2024-04-08 15:20:00,40.79,40.81,40.68,40.69,244091.0,39.471,39.4903,39.3645,39.3742,244091.0
2024-04-08 15:25:00,40.69,40.69,40.64,40.67,220637.0,39.3742,39.3742,39.3258,39.3549,220637.0
2024-04-08 15:30:00,40.67,40.71,40.66,40.66,408165.0,39.3549,39.3936,39.3452,39.3452,408165.0
2024-04-08 15:35:00,40.66,40.67,40.59,40.6,340061.0,39.3452,39.3549,39.2774,39.2871,340061.0
2024-04-08 15:40:00,40.59,40.66,40.58,40.65,493089.0,39.2774,39.3452,39.2678,39.3355,493089.0
2024-04-08 15:45:00,40.66,40.71,40.62,40.69,434188.0,39.3452,39.3936,39.3065,39.3742,434188.0
2024-04-08 15:50:00,40.69,40.71,40.65,40.71,636703.0,39.3742,39.3936,39.3355,39.3936,636703.0
2024-04-08 15:55:00,40.71,40.74,40.66,40.72,1873309.0,39.3936,39.4226,39.3452,39.4032,1873309.0
2024-04-09 09:30:00,40.26,40.62,40.14,40.57,646283.0,38.9581,39.3065,38.842,39.2581,646283.0
2024-04-09 09:35:00,40.58,40.79,40.5,40.73,390829.0,39.2678,39.471,39.1904,39.4129,390829.0
2024-04-09 09:40:00,40.73,40.73,40.3,40.34,329446.0,39.4129,39.4129,38.9968,39.0355,329446.0
2024-04-09 09:45:00,40.33,40.38,40.24,40.25,302878.0,39.0259,39.0742,38.9388,38.9484,302878.0
2024-04-09 09:50:00,40.25,40.27,40.05,40.11,336192.0,38.9484,38.9678,38.7549,38.813,336192.0
2024-04-09 09:55:00,40.1,40.16,40.01,40.1,998377.0,38.8033,38.8614,38.7162,38.8033,998377.0
2024-04-09 10:00:00,40.1,40.18,40.08,40.18,303618.0,38.8033,38.8807,38.7839,38.8807,303618.0
2024-04-09 10:05:00,40.18,40.29,40.15,40.23,178350.0,38.8807,38.9871,38.8517,38.9291,178350.0
2024-04-09 10:10:00,40.23,40.34,40.18,40.33,182709.0,38.9291,39.0355,38.8807,39.0259,182709.0
2024-04-09 10:15:00,40.33,40.34,40.21,40.31,302376.0,39.0259,39.0355,38.9097,39.0065,302376.0
2024-04-09 10:20:00,40.3,40.31,40.21,40.25,406011.0,38.9968,39.0065,38.9097,38.9484,406011.0
2024-04-09 10:25:00,40.25,40.38,40.18,40.36,262702.0,38.9484,39.0742,38.8807,39.0549,262702.0
2024-04-09 10:30:00,40.35,40.36,40.21,40.29,257520.0,39.0452,39.0549,38.9097,38.9871,257520.0
2024-04-09 10:35:00,40.29,40.3,40.18,40.23,398635.0,38.9871,38.9968,38.8807,38.9291,398635.0
2024-04-09 10:40:00,40.24,40.25,40.18,40.21,167470.0,38.9388,38.9484,38.8807,38.9097,167470.0
2024-04-09 10:45:00,40.21,40.26,40.14,40.19,556981.0,38.9097,38.9581,38.842,38.8904,556981.0
2024-04-09 10:50:00,40.2,40.26,40.17,40.19,955283.0,38.9001,38.9581,38.871,38.8904,955283.0
2024-04-09 10:55:00,40.19,40.22,40.16,40.2,396606.0,38.8904,38.9194,38.8614,38.9001,396606.0
2024-04-09 11:00:00,40.2,40.22,40.13,40.16,204624.0,38.9001,38.9194,38.8323,38.8614,204624.0
2024-04-09 11:05:00,40.16,40.26,40.15,40.21,169140.0,38.8614,38.9581,38.8517,38.9097,169140.0
2024-04-09 11:10:00,40.21,40.24,40.15,40.17,263125.0,38.9097,38.9388,38.8517,38.871,263125.0
2024-04-09 11:15:00,40.18,40.2,40.16,40.18,203455.0,38.8807,38.9001,38.8614,38.8807,203455.0
2024-04-09 11:20:00,40.18,40.24,40.16,40.23,207006.0,38.8807,38.9388,38.8614,38.9291,207006.0
2024-04-09 11:25:00,40.23,40.26,40.19,40.2,254429.0,38.9291,38.9581,38.8904,38.9001,254429.0
2024-04-09 11:30:00,40.21,40.25,40.2,40.25,175060.0,38.9097,38.9484,38.9001,38.9484,175060.0
2024-04-09 11:35:00,40.25,40.25,40.2,40.21,144391.0,38.9484,38.9484,38.9001,38.9097,144391.0
2024-04-09 11:40:00,40.21,40.22,40.17,40.2,127449.0,38.9097,38.9194,38.871,38.9001,127449.0
2024-04-09 11:45:00,40.2,40.23,40.14,40.16,236024.0,38.9001,38.9291,38.842,38.8614,236024.0
2024-04-09 11:50:00,40.17,40.17,40.12,40.13,138442.0,38.871,38.871,38.8226,38.8323,138442.0
2024-04-09 11:55:00,40.13,40.13,40.04,40.09,232466.0,38.8323,38.8323,38.7452,38.7936,232466.0
2024-04-09 12:00:00,40.09,40.12,40.07,40.09,159531.0,38.7936,38.8226,38.7743,38.7936,159531.0
2024-04-09 12:05:00,40.09,40.12,40.05,40.11,129017.0,38.7936,38.8226,38.7549,38.813,129017.0
2024-04-09 12:10:00,40.11,40.19,40.08,40.16,157896.0,38.813,38.8904,38.7839,38.8614,157896.0
2024-04-09 12:15:00,40.16,40.2,40.14,40.15,128442.0,38.8614,38.9001,38.842,38.8517,128442.0
2024-04-09 12:20:00,40.15,40.15,40.11,40.15,87675.0,38.8517,38.8517,38.813,38.8517,87675.0
2024-04-09 12:25:00,40.15,40.15,40.08,40.09,137064.0,38.8517,38.8517,38.7839,38.7936,137064.0
2024-04-09 12:30:00,40.09,40.16,40.08,40.16,124197.0,38.7936,38.8614,38.7839,38.8614,124197.0
2024-04-09 12:35:00,40.16,40.16,40.11,40.12,140336.0,38.8614,38.8614,38.813,38.8226,140336.0
2024-04-09 12:40:00,40.13,40.18,40.11,40.13,524956.0,38.8323,38.8807,38.813,38.8323,524956.0
2024-04-09 12:45:00,40.13,40.16,40.08,40.12,111997.0,38.8323,38.8614,38.7839,38.8226,111997.0
2024-04-09 12:50:00,40.12,40.12,40.05,40.06,103919.0,38.8226,38.8226,38.7549,38.7646,103919.0
2024-04-09 12:55:00,40.07,40.08,40.05,40.05,102263.0,38.7743,38.7839,38.7549,38.7549,102263.0
2024-04-09 13:00:00,40.05,40.07,40.03,40.07,114142.0,38.7549,38.7743,38.7356,38.7743,114142.0
2024-04-09 13:05:00,40.07,40.1,40.04,40.09,125561.0,38.7743,38.8033,38.7452,38.7936,125561.0
2024-04-09 13:10:00,40.1,40.14,40.09,40.11,91313.0,38.8033,38.842,38.7936,38.813,91313.0
2024-04-09 13:15:00,40.12,40.12,40.08,40.09,112268.0,38.8226,38.8226,38.7839,38.7936,112268.0
2024-04-09 13:20:00,40.09,40.13,40.08,40.09,111503.0,38.7936,38.8323,38.7839,38.7936,111503.0
2024-04-09 13:25:00,40.1,40.11,40.07,40.09,107014.0,38.8033,38.813,38.7743,38.7936,107014.0
2024-04-09 13:30:00,40.09,40.1,40.05,40.09,131800.0,38.7936,38.8033,38.7549,38.7936,131800.0
2024-04-09 13:35:00,40.09,40.11,40.08,40.11,111223.0,38.7936,38.813,38.7839,38.813,111223.0
2024-04-09 13:40:00,40.11,40.11,40.05,40.09,89118.0,38.813,38.813,38.7549,38.7936,89118.0
2024-04-09 13:45:00,40.08,40.12,40.07,40.09,98516.0,38.7839,38.8226,38.7743,38.7936,98516.0
2024-04-09 13:50:00,40.09,40.15,40.09,40.1,96281.0,38.7936,38.8517,38.7936,38.8033,96281.0
2024-04-09 13:55:00,40.11,40.13,40.08,40.08,123464.0,38.813,38.8323,38.7839,38.7839,123464.0
2024-04-09 14:00:00,40.09,40.09,40.05,40.06,107340.0,38.7936,38.7936,38.7549,38.7646,107340.0
2024-04-09 14:05:00,40.07,40.1,40.06,40.1,103219.0,38.7743,38.8033,38.7646,38.8033,103219.0
2024-04-09 14:10:00,40.1,40.13,40.08,40.13,134806.0,38.8033,38.8323,38.7839,38.8323,134806.0
2024-04-09 14:15:00,40.12,40.12,40.09,40.09,108277.0,38.8226,38.8226,38.7936,38.7936,108277.0
2024-04-09 14:20:00,40.09,40.15,40.09,40.09,172050.0,38.7936,38.8517,38.7936,38.7936,172050.0
2024-04-09 14:25:00,40.09,40.1,40.02,40.06,358108.0,38.7936,38.8033,38.7259,38.7646,358108.0
2024-04-09 14:30:00,40.06,40.06,39.99,40.02,322829.0,38.7646,38.7646,38.6969,38.7259,322829.0
2024-04-09 14:35:00,40.02,40.04,40.0,40.02,124711.0,38.7259,38.7452,38.7065,38.7259,124711.0
2024-04-09 14:40:00,40.02,40.02,39.96,39.98,273086.0,38.7259,38.7259,38.6678,38.6872,273086.0
2024-04-09 14:45:00,39.98,40.0,39.95,39.98,127281.0,38.6872,38.7065,38.6581,38.6872,127281.0
2024-04-09 14:50:00,39.99,40.02,39.96,40.0,173229.0,38.6969,38.7259,38.6678,38.7065,173229.0
2024-04-09 14:55:00,39.99,40.02,39.97,39.98,190601.0,38.6969,38.7259,38.6775,38.6872,190601.0
2024-04-09 15:00:00,39.99,40.02,39.96,39.97,243208.0,38.6969,38.7259,38.6678,38.6775,243208.0
2024-04-09 15:05:00,39.97,40.04,39.95,40.02,213548.0,38.6775,38.7452,38.6581,38.7259,213548.0
2024-04-09 15:10:00,40.02,40.07,40.01,40.07,219377.0,38.7259,38.7743,38.7162,38.7743,219377.0
2024-04-09 15:15:00,40.07,40.09,40.04,40.09,264414.0,38.7743,38.7936,38.7452,38.7936,264414.0
2024-04-09 15:20:00,40.09,40.11,40.03,40.04,434097.0,38.7936,38.813,38.7356,38.7452,434097.0
2024-04-09 15:25:00,40.04,40.15,40.03,40.13,285494.0,38.7452,38.8517,38.7356,38.8323,285494.0
2024-04-09 15:30:00,40.13,40.2,40.11,40.15,260077.0,38.8323,38.9001,38.813,38.8517,260077.0
2024-04-09 15:35:00,40.14,40.15,40.08,40.09,2922053.0,38.842,38.8517,38.7839,38.7936,2922053.0
2024-04-09 15:40:00,40.09,40.1,40.04,40.07,489989.0,38.7936,38.8033,38.7452,38.7743,489989.0
2024-04-09 15:45:00,40.07,40.09,40.01,40.03,517096.0,38.7743,38.7936,38.7162,38.7356,517096.0
2024-04-09 15:50:00,40.03,40.14,40.0,40.11,1586206.0,38.7356,38.842,38.7065,38.813,1586206.0
2024-04-09 15:55:00,40.11,40.17,40.06,40.14,2489823.0,38.813,38.871,38.7646,38.842,2489823.0
2024-04-10 09:30:00,40.17,40.18,39.71,39.71,657649.0,38.871,38.8807,38.4259,38.4259,657649.0
2024-04-10 09:35:00,39.71,39.71,39.38,39.54,331033.0,38.4259,38.4259,38.1066,38.2614,331033.0
2024-04-10 09:40:00,39.53,39.79,39.48,39.77,230551.0,38.2517,38.5033,38.2033,38.484,230551.0
2024-04-10 09:45:00,39.78,39.78,39.52,39.65,425655.0,38.4936,38.4936,38.242,38.3678,425655.0
2024-04-10 09:50:00,39.65,39.79,39.61,39.71,362014.0,38.3678,38.5033,38.3291,38.4259,362014.0
2024-04-10 09:55:00,39.71,39.83,39.65,39.78,249384.0,38.4259,38.542,38.3678,38.4936,249384.0
2024-04-10 10:00:00,39.79,39.82,39.67,39.81,231063.0,38.5033,38.5323,38.3872,38.5227,231063.0
2024-04-10 10:05:00,39.81,39.88,39.77,39.82,199238.0,38.5227,38.5904,38.484,38.5323,199238.0
2024-04-10 10:10:00,39.82,39.85,39.79,39.82,174399.0,38.5323,38.5614,38.5033,38.5323,174399.0
2024-04-10 10:15:00,39.82,39.82,39.7,39.77,202130.0,38.5323,38.5323,38.4162,38.484,202130.0
2024-04-10 10:20:00,39.77,39.86,39.74,39.79,220739.0,38.484,38.5711,38.4549,38.5033,220739.0
2024-04-10 10:25:00,39.79,39.87,39.78,39.8,124670.0,38.5033,38.5807,38.4936,38.513,124670.0
2024-04-10 10:30:00,39.8,39.8,39.73,39.76,179189.0,38.513,38.513,38.4453,38.4743,179189.0
2024-04-10 10:35:00,39.76,39.84,39.73,39.82,127148.0,38.4743,38.5517,38.4453,38.5323,127148.0
2024-04-10 10:40:00,39.81,39.83,39.7,39.7,205322.0,38.5227,38.542,38.4162,38.4162,205322.0
2024-04-10 10:45:00,39.71,39.76,39.69,39.72,97222.0,38.4259,38.4743,38.4066,38.4356,97222.0
2024-04-10 10:50:00,39.72,39.74,39.68,39.68,156610.0,38.4356,38.4549,38.3969,38.3969,156610.0
2024-04-10 10:55:00,39.69,39.71,39.63,39.67,353355.0,38.4066,38.4259,38.3485,38.3872,353355.0
2024-04-10 11:00:00,39.67,39.71,39.63,39.64,213673.0,38.3872,38.4259,38.3485,38.3582,213673.0
2024-04-10 11:05:00,39.64,39.67,39.58,39.62,108926.0,38.3582,38.3872,38.3001,38.3388,108926.0
2024-04-10 11:10:00,39.62,39.69,39.61,39.67,78377.0,38.3388,38.4066,38.3291,38.3872,78377.0
2024-04-10 11:15:00,39.68,39.71,39.64,39.65,76562.0,38.3969,38.4259,38.3582,38.3678,76562.0
2024-04-10 11:20:00,39.65,39.66,39.61,39.64,100933.0,38.3678,38.3775,38.3291,38.3582,100933.0
2024-04-10 11:25:00,39.64,39.68,39.62,39.68,87542.0,38.3582,38.3969,38.3388,38.3969,87542.0
2024-04-10 11:30:00,39.68,39.68,39.58,39.61,109093.0,38.3969,38.3969,38.3001,38.3291,109093.0
2024-04-10 11:35:00,39.6,39.61,39.56,39.57,156879.0,38.3195,38.3291,38.2808,38.2904,156879.0
2024-04-10 11:40:00,39.57,39.59,39.54,39.56,132774.0,38.2904,38.3098,38.2614,38.2808,132774.0
2024-04-10 11:45:00,39.56,39.6,39.54,39.58,106671.0,38.2808,38.3195,38.2614,38.3001,106671.0
2024-04-10 11:50:00,39.58,39.63,39.57,39.59,120764.0,38.3001,38.3485,38.2904,38.3098,120764.0
2024-04-10 11:55:00,39.59,39.6,39.56,39.59,80789.0,38.3098,38.3195,38.2808,38.3098,80789.0
2024-04-10 12:00:00,39.59,39.7,39.57,39.68,132351.0,38.3098,38.4162,38.2904,38.3969,132351.0
2024-04-10 12:05:00,39.68,39.73,39.64,39.72,117232.0,38.3969,38.4453,38.3582,38.4356,117232.0
2024-04-10 12:10:00,39.71,39.72,39.67,39.69,140723.0,38.4259,38.4356,38.3872,38.4066,140723.0
2024-04-10 12:15:00,39.69,39.69,39.63,39.64,115475.0,38.4066,38.4066,38.3485,38.3582,115475.0
2024-04-10 12:20:00,39.64,39.65,39.59,39.59,103667.0,38.3582,38.3678,38.3098,38.3098,103667.0
2024-04-10 12:25:00,39.59,39.61,39.56,39.57,172525.0,38.3098,38.3291,38.2808,38.2904,172525.0
2024-04-10 12:30:00,39.58,39.59,39.54,39.54,142078.0,38.3001,38.3098,38.2614,38.2614,142078.0
2024-04-10 12:35:00,39.54,39.6,39.53,39.58,172404.0,38.2614,38.3195,38.2517,38.3001,172404.0
2024-04-10 12:40:00,39.58,39.63,39.58,39.63,85009.0,38.3001,38.3485,38.3001,38.3485,85009.0
2024-04-10 12:45:00,39.63,39.66,39.57,39.59,111771.0,38.3485,38.3775,38.2904,38.3098,111771.0
2024-04-10 12:50:00,39.59,39.66,39.57,39.64,84572.0,38.3098,38.3775,38.2904,38.3582,84572.0
2024-04-10 12:55:00,39.64,39.7,39.62,39.68,71490.0,38.3582,38.4162,38.3388,38.3969,71490.0
2024-04-10 13:00:00,39.69,39.7,39.53,39.55,138620.0,38.4066,38.4162,38.2517,38.2711,138620.0
2024-04-10 13:05:00,39.56,39.57,39.49,39.49,105636.0,38.2808,38.2904,38.213,38.213,105636.0
2024-04-10 13:10:00,39.5,39.57,39.48,39.57,97672.0,38.2227,38.2904,38.2033,38.2904,97672.0
2024-04-10 13:15:00,39.56,39.61,39.54,39.59,69806.0,38.2808,38.3291,38.2614,38.3098,69806.0
2024-04-10 13:20:00,39.6,39.7,39.59,39.68,84296.0,38.3195,38.4162,38.3098,38.3969,84296.0
2024-04-10 13:25:00,39.67,39.68,39.6,39.61,102161.0,38.3872,38.3969,38.3195,38.3291,102161.0
2024-04-10 13:30:00,39.6,39.67,39.57,39.59,171700.0,38.3195,38.3872,38.2904,38.3098,171700.0
2024-04-10 13:35:00,39.6,39.61,39.53,39.55,96444.0,38.3195,38.3291,38.2517,38.2711,96444.0
2024-04-10 13:40:00,39.54,39.55,39.49,39.5,93012.0,38.2614,38.2711,38.213,38.2227,93012.0
2024-04-10 13:45:00,39.5,39.54,39.49,39.54,152736.0,38.2227,38.2614,38.213,38.2614,152736.0
2024-04-10 13:50:00,39.54,39.58,39.51,39.56,92445.0,38.2614,38.3001,38.2324,38.2808,92445.0
2024-04-10 13:55:00,39.57,39.67,39.55,39.62,99080.0,38.2904,38.3872,38.2711,38.3388,99080.0
2024-04-10 14:00:00,39.62,39.65,39.58,39.65,76915.0,38.3388,38.3678,38.3001,38.3678,76915.0
2024-04-10 14:05:00,39.65,39.68,39.63,39.68,87590.0,38.3678,38.3969,38.3485,38.3969,87590.0
2024-04-10 14:10:00,39.68,39.72,39.66,39.69,107158.0,38.3969,38.4356,38.3775,38.4066,107158.0
2024-04-10 14:15:00,39.69,39.71,39.62,39.66,83159.0,38.4066,38.4259,38.3388,38.3775,83159.0
2024-04-10 14:20:00,39.66,39.71,39.61,39.63,142805.0,38.3775,38.4259,38.3291,38.3485,142805.0
2024-04-10 14:25:00,39.63,39.67,39.61,39.66,76085.0,38.3485,38.3872,38.3291,38.3775,76085.0
2024-04-10 14:30:00,39.65,39.7,39.65,39.69,74389.0,38.3678,38.4162,38.3678,38.4066,74389.0
2024-04-10 14:35:00,39.69,39.73,39.67,39.73,87380.0,38.4066,38.4453,38.3872,38.4453,87380.0
2024-04-10 14:40:00,39.72,39.78,39.72,39.74,84210.0,38.4356,38.4936,38.4356,38.4549,84210.0
2024-04-10 14:45:00,39.73,39.75,39.71,39.73,89273.0,38.4453,38.4646,38.4259,38.4453,89273.0
2024-04-10 14:50:00,39.73,39.74,39.66,39.66,230340.0,38.4453,38.4549,38.3775,38.3775,230340.0
2024-04-10 14:55:00,39.67,39.68,39.63,39.65,198665.0,38.3872,38.3969,38.3485,38.3678,198665.0
2024-04-10 15:00:00,39.66,39.69,39.64,39.67,98126.0,38.3775,38.4066,38.3582,38.3872,98126.0
2024-04-10 15:05:00,39.68,39.74,39.65,39.73,121822.0,38.3969,38.4549,38.3678,38.4453,121822.0
2024-04-10 15:10:00,39.73,39.8,39.73,39.8,140467.0,38.4453,38.513,38.4453,38.513,140467.0
2024-04-10 15:15:00,39.8,39.84,39.79,39.83,266725.0,38.513,38.5517,38.5033,38.542,266725.0
2024-04-10 15:20:00,39.83,39.86,39.77,39.79,168528.0,38.542,38.5711,38.484,38.5033,168528.0
2024-04-10 15:25:00,39.8,39.82,39.75,39.77,306701.0,38.513,38.5323,38.4646,38.484,306701.0
2024-04-10 15:30:00,39.77,39.8,39.74,39.77,229717.0,38.484,38.513,38.4549,38.484,229717.0
2024-04-10 15:35:00,39.77,39.79,39.71,39.72,190883.0,38.484,38.5033,38.4259,38.4356,190883.0
2024-04-10 15:40:00,39.72,39.78,39.71,39.77,218515.0,38.4356,38.4936,38.4259,38.484,218515.0
2024-04-10 15:45:00,39.77,39.78,39.69,39.72,318457.0,38.484,38.4936,38.4066,38.4356,318457.0
2024-04-10 15:50:00,39.72,39.73,39.64,39.72,579675.0,38.4356,38.4453,38.3582,38.4356,579675.0
2024-04-10 15:55:00,39.72,39.79,39.68,39.69,1115855.0,38.4356,38.5033,38.3969,38.4066,1115855.0
2024-04-11 09:30:00,40.0,40.07,39.84,39.91,381031.0,38.7065,38.7743,38.5517,38.6194,381031.0
2024-04-11 09:35:00,39.91,39.93,39.81,39.9,223885.0,38.6194,38.6388,38.5227,38.6098,223885.0
2024-04-11 09:40:00,39.9,39.94,39.83,39.91,200088.0,38.6098,38.6485,38.542,38.6194,200088.0
2024-04-11 09:45:00,39.91,40.01,39.87,39.93,133605.0,38.6194,38.7162,38.5807,38.6388,133605.0
2024-04-11 09:50:00,39.93,39.94,39.86,39.9,607891.0,38.6388,38.6485,38.5711,38.6098,607891.0
2024-04-11 09:55:00,39.9,39.99,39.83,39.84,244790.0,38.6098,38.6969,38.542,38.5517,244790.0
2024-04-11 10:00:00,39.85,39.85,39.78,39.82,186563.0,38.5614,38.5614,38.4936,38.5323,186563.0
2024-04-11 10:05:00,39.83,39.92,39.83,39.89,136807.0,38.542,38.6291,38.542,38.6001,136807.0
2024-04-11 10:10:00,39.89,39.9,39.8,39.85,180640.0,38.6001,38.6098,38.513,38.5614,180640.0
2024-04-11 10:15:00,39.84,39.85,39.78,39.8,56397.0,38.5517,38.5614,38.4936,38.513,56397.0
2024-04-11 10:20:00,39.81,39.85,39.77,39.8,72383.0,38.5227,38.5614,38.484,38.513,72383.0
2024-04-11 10:25:00,39.8,39.81,39.72,39.73,103571.0,38.513,38.5227,38.4356,38.4453,103571.0
2024-04-11 10:30:00,39.72,39.81,39.7,39.73,115034.0,38.4356,38.5227,38.4162,38.4453,115034.0
2024-04-11 10:35:00,39.73,39.74,39.69,39.74,99336.0,38.4453,38.4549,38.4066,38.4549,99336.0
2024-04-11 10:40:00,39.73,39.77,39.71,39.74,83220.0,38.4453,38.484,38.4259,38.4549,83220.0
2024-04-11 10:45:00,39.75,39.76,39.71,39.74,85058.0,38.4646,38.4743,38.4259,38.4549,85058.0
2024-04-11 10:50:00,39.74,39.76,39.72,39.72,109579.0,38.4549,38.4743,38.4356,38.4356,109579.0
2024-04-11 10:55:00,39.73,39.73,39.66,39.69,48681.0,38.4453,38.4453,38.3775,38.4066,48681.0
2024-04-11 11:00:00,39.69,39.76,39.64,39.75,98021.0,38.4066,38.4743,38.3582,38.4646,98021.0
2024-04-11 11:05:00,39.75,39.75,39.68,39.69,47118.0,38.4646,38.4646,38.3969,38.4066,47118.0
2024-04-11 11:10:00,39.69,39.73,39.69,39.72,40036.0,38.4066,38.4453,38.4066,38.4356,40036.0
2024-04-11 11:15:00,39.71,39.76,39.71,39.76,61392.0,38.4259,38.4743,38.4259,38.4743,61392.0
2024-04-11 11:20:00,39.76,39.76,39.73,39.74,41584.0,38.4743,38.4743,38.4453,38.4549,41584.0
2024-04-11 11:25:00,39.75,39.75,39.71,39.72,74204.0,38.4646,38.4646,38.4259,38.4356,74204.0
2024-04-11 11:30:00,39.72,39.76,39.71,39.74,70836.0,38.4356,38.4743,38.4259,38.4549,70836.0
2024-04-11 11:35:00,39.74,39.76,39.72,39.73,62810.0,38.4549,38.4743,38.4356,38.4453,62810.0
2024-04-11 11:40:00,39.74,39.76,39.66,39.68,225433.0,38.4549,38.4743,38.3775,38.3969,225433.0
2024-04-11 11:45:00,39.68,39.72,39.67,39.71,69270.0,38.3969,38.4356,38.3872,38.4259,69270.0
2024-04-11 11:50:00,39.71,39.74,39.7,39.73,91550.0,38.4259,38.4549,38.4162,38.4453,91550.0
2024-04-11 11:55:00,39.73,39.88,39.73,39.85,103352.0,38.4453,38.5904,38.4453,38.5614,103352.0
2024-04-11 12:00:00,39.86,39.91,39.83,39.85,81882.0,38.5711,38.6194,38.542,38.5614,81882.0
2024-04-11 12:05:00,39.85,39.86,39.82,39.84,51676.0,38.5614,38.5711,38.5323,38.5517,51676.0
2024-04-11 12:10:00,39.84,39.89,39.84,39.88,78266.0,38.5517,38.6001,38.5517,38.5904,78266.0
2024-04-11 12:15:00,39.88,39.93,39.85,39.92,73230.0,38.5904,38.6388,38.5614,38.6291,73230.0
2024-04-11 12:20:00,39.91,39.95,39.9,39.93,79974.0,38.6194,38.6581,38.6098,38.6388,79974.0
2024-04-11 12:25:00,39.93,39.93,39.83,39.83,221845.0,38.6388,38.6388,38.542,38.542,221845.0
2024-04-11 12:30:00,39.84,39.88,39.82,39.88,63805.0,38.5517,38.5904,38.5323,38.5904,63805.0
2024-04-11 12:35:00,39.87,39.9,39.83,39.83,111294.0,38.5807,38.6098,38.542,38.542,111294.0
2024-04-11 12:40:00,39.84,39.88,39.83,39.85,35614.0,38.5517,38.5904,38.542,38.5614,35614.0
2024-04-11 12:45:00,39.86,39.87,39.84,39.86,40456.0,38.5711,38.5807,38.5517,38.5711,40456.0
2024-04-11 12:50:00,39.85,39.86,39.81,39.82,52473.0,38.5614,38.5711,38.5227,38.5323,52473.0
2024-04-11 12:55:00,39.82,39.85,39.79,39.85,62131.0,38.5323,38.5614,38.5033,38.5614,62131.0
2024-04-11 13:00:00,39.84,39.88,39.79,39.85,138958.0,38.5517,38.5904,38.5033,38.5614,138958.0
2024-04-11 13:05:00,39.85,39.99,39.83,39.96,165549.0,38.5614,38.6969,38.542,38.6678,165549.0
2024-04-11 13:10:00,39.96,39.98,39.92,39.96,59827.0,38.6678,38.6872,38.6291,38.6678,59827.0
2024-04-11 13:15:00,39.96,39.98,39.93,39.98,86655.0,38.6678,38.6872,38.6388,38.6872,86655.0
2024-04-11 13:20:00,39.98,40.0,39.94,39.95,76354.0,38.6872,38.7065,38.6485,38.6581,76354.0
2024-04-11 13:25:00,39.95,39.98,39.91,39.91,58172.0,38.6581,38.6872,38.6194,38.6194,58172.0
2024-04-11 13:30:00,39.92,39.96,39.92,39.94,86739.0,38.6291,38.6678,38.6291,38.6485,86739.0
2024-04-11 13:35:00,39.94,39.97,39.92,39.94,72108.0,38.6485,38.6775,38.6291,38.6485,72108.0
2024-04-11 13:40:00,39.95,40.02,39.94,40.01,132042.0,38.6581,38.7259,38.6485,38.7162,132042.0
2024-04-11 13:45:00,40.0,40.06,40.0,40.05,91998.0,38.7065,38.7646,38.7065,38.7549,91998.0
2024-04-11 13:50:00,40.05,40.06,40.01,40.05,78737.0,38.7549,38.7646,38.7162,38.7549,78737.0
2024-04-11 13:55:00,40.05,40.14,40.05,40.14,127009.0,38.7549,38.842,38.7549,38.842,127009.0
2024-04-11 14:00:00,40.14,40.18,40.1,40.18,127824.0,38.842,38.8807,38.8033,38.8807,127824.0
2024-04-11 14:05:00,40.18,40.24,40.17,40.21,226239.0,38.8807,38.9388,38.871,38.9097,226239.0
2024-04-11 14:10:00,40.21,40.21,40.16,40.16,64807.0,38.9097,38.9097,38.8614,38.8614,64807.0
2024-04-11 14:15:00,40.16,40.2,40.15,40.17,107380.0,38.8614,38.9001,38.8517,38.871,107380.0
2024-04-11 14:20:00,40.18,40.2,40.16,40.2,91141.0,38.8807,38.9001,38.8614,38.9001,91141.0
2024-04-11 14:25:00,40.2,40.21,40.16,40.19,76883.0,38.9001,38.9097,38.8614,38.8904,76883.0
2024-04-11 14:30:00,40.19,40.24,40.17,40.24,88818.0,38.8904,38.9388,38.871,38.9388,88818.0
2024-04-11 14:35:00,40.23,40.26,40.23,40.26,85914.0,38.9291,38.9581,38.9291,38.9581,85914.0
2024-04-11 14:40:00,40.26,40.26,40.21,40.22,109168.0,38.9581,38.9581,38.9097,38.9194,109168.0
2024-04-11 14:45:00,40.22,40.24,40.17,40.19,100268.0,38.9194,38.9388,38.871,38.8904,100268.0
2024-04-11 14:50:00,40.2,40.2,40.17,40.18,86293.0,38.9001,38.9001,38.871,38.8807,86293.0
2024-04-11 14:55:00,40.17,40.18,40.14,40.15,109568.0,38.871,38.8807,38.842,38.8517,109568.0
2024-04-11 15:00:00,40.15,40.16,40.13,40.16,108397.0,38.8517,38.8614,38.8323,38.8614,108397.0
2024-04-11 15:05:00,40.16,40.21,40.15,40.2,112490.0,38.8614,38.9097,38.8517,38.9001,112490.0
2024-04-11 15:10:00,40.2,40.22,40.16,40.19,137124.0,38.9001,38.9194,38.8614,38.8904,137124.0
2024-04-11 15:15:00,40.19,40.23,40.15,40.2,172998.0,38.8904,38.9291,38.8517,38.9001,172998.0
2024-04-11 15:20:00,40.19,40.22,40.16,40.19,144181.0,38.8904,38.9194,38.8614,38.8904,144181.0
2024-04-11 15:25:00,40.19,40.21,40.15,40.2,179572.0,38.8904,38.9097,38.8517,38.9001,179572.0
2024-04-11 15:30:00,40.2,40.21,40.16,40.19,268134.0,38.9001,38.9097,38.8614,38.8904,268134.0
2024-04-11 15:35:00,40.19,40.19,40.15,40.16,229564.0,38.8904,38.8904,38.8517,38.8614,229564.0
2024-04-11 15:40:00,40.16,40.19,40.14,40.15,267906.0,38.8614,38.8904,38.842,38.8517,267906.0
2024-04-11 15:45:00,40.15,40.16,40.1,40.14,384318.0,38.8517,38.8614,38.8033,38.842,384318.0
2024-04-11 15:50:00,40.15,40.15,40.06,40.15,793527.0,38.8517,38.8517,38.7646,38.8517,793527.0
2024-04-11 15:55:00,40.15,40.21,40.09,40.12,2202838.0,38.8517,38.9097,38.7936,38.8226,2202838.0
2024-04-12 09:30:00,39.88,39.94,39.76,39.94,334051.0,38.5904,38.6485,38.4743,38.6485,334051.0
2024-04-12 09:35:00,39.95,39.95,39.72,39.78,120644.0,38.6581,38.6581,38.4356,38.4936,120644.0
2024-04-12 09:40:00,39.78,39.79,39.62,39.63,147169.0,38.4936,38.5033,38.3388,38.3485,147169.0
2024-04-12 09:45:00,39.63,39.75,39.61,39.74,119211.0,38.3485,38.4646,38.3291,38.4549,119211.0
2024-04-12 09:50:00,39.75,39.81,39.7,39.72,110771.0,38.4646,38.5227,38.4162,38.4356,110771.0
2024-04-12 09:55:00,39.72,39.81,39.71,39.81,79580.0,38.4356,38.5227,38.4259,38.5227,79580.0
2024-04-12 10:00:00,39.79,39.83,39.65,39.66,98114.0,38.5033,38.542,38.3678,38.3775,98114.0
2024-04-12 10:05:00,39.66,39.76,39.66,39.68,120224.0,38.3775,38.4743,38.3775,38.3969,120224.0
2024-04-12 10:10:00,39.68,39.73,39.65,39.73,73722.0,38.3969,38.4453,38.3678,38.4453,73722.0
2024-04-12 10:15:00,39.72,39.72,39.6,39.65,190793.0,38.4356,38.4356,38.3195,38.3678,190793.0
2024-04-12 10:20:00,39.66,39.68,39.62,39.66,69570.0,38.3775,38.3969,38.3388,38.3775,69570.0
2024-04-12 10:25:00,39.66,39.68,39.63,39.67,68721.0,38.3775,38.3969,38.3485,38.3872,68721.0
2024-04-12 10:30:00,39.67,39.71,39.65,39.66,113267.0,38.3872,38.4259,38.3678,38.3775,113267.0
2024-04-12 10:35:00,39.66,39.68,39.58,39.64,98963.0,38.3775,38.3969,38.3001,38.3582,98963.0
2024-04-12 10:40:00,39.63,39.65,39.56,39.62,92678.0,38.3485,38.3678,38.2808,38.3388,92678.0
2024-04-12 10:45:00,39.62,39.63,39.56,39.6,61797.0,38.3388,38.3485,38.2808,38.3195,61797.0
2024-04-12 10:50:00,39.59,39.68,39.56,39.68,66654.0,38.3098,38.3969,38.2808,38.3969,66654.0
2024-04-12 10:55:00,39.68,39.73,39.67,39.68,84397.0,38.3969,38.4453,38.3872,38.3969,84397.0
2024-04-12 11:00:00,39.68,39.74,39.65,39.73,73457.0,38.3969,38.4549,38.3678,38.4453,73457.0
2024-04-12 11:05:00,39.73,39.74,39.64,39.66,72556.0,38.4453,38.4549,38.3582,38.3775,72556.0
2024-04-12 11:10:00,39.66,39.73,39.66,39.7,95347.0,38.3775,38.4453,38.3775,38.4162,95347.0
2024-04-12 11:15:00,39.69,39.74,39.67,39.71,104139.0,38.4066,38.4549,38.3872,38.4259,104139.0
2024-04-12 11:20:00,39.71,39.71,39.6,39.62,94027.0,38.4259,38.4259,38.3195,38.3388,94027.0
2024-04-12 11:25:00,39.62,39.65,39.58,39.63,69536.0,38.3388,38.3678,38.3001,38.3485,69536.0
2024-04-12 11:30:00,39.64,39.64,39.59,39.62,99377.0,38.3582,38.3582,38.3098,38.3388,99377.0
2024-04-12 11:35:00,39.62,39.64,39.58,39.62,82740.0,38.3388,38.3582,38.3001,38.3388,82740.0
2024-04-12 11:40:00,39.62,39.64,39.57,39.58,92020.0,38.3388,38.3582,38.2904,38.3001,92020.0
2024-04-12 11:45:00,39.58,39.6,39.54,39.57,175993.0,38.3001,38.3195,38.2614,38.2904,175993.0
2024-04-12 11:50:00,39.58,39.58,39.53,39.55,521229.0,38.3001,38.3001,38.2517,38.2711,521229.0
2024-04-12 11:55:00,39.56,39.58,39.55,39.58,69065.0,38.2808,38.3001,38.2711,38.3001,69065.0
2024-04-12 12:00:00,39.57,39.58,39.54,39.57,67146.0,38.2904,38.3001,38.2614,38.2904,67146.0
2024-04-12 12:05:00,39.57,39.58,39.55,39.56,170167.0,38.2904,38.3001,38.2711,38.2808,170167.0
2024-04-12 12:10:00,39.56,39.58,39.54,39.55,91406.0,38.2808,38.3001,38.2614,38.2711,91406.0
2024-04-12 12:15:00,39.55,39.57,39.52,39.52,112282.0,38.2711,38.2904,38.242,38.242,112282.0
2024-04-12 12:20:00,39.52,39.55,39.52,39.54,92912.0,38.242,38.2711,38.242,38.2614,92912.0
2024-04-12 12:25:00,39.55,39.55,39.49,39.51,110913.0,38.2711,38.2711,38.213,38.2324,110913.0
2024-04-12 12:30:00,39.52,39.52,39.45,39.46,99497.0,38.242,38.242,38.1743,38.184,99497.0
2024-04-12 12:35:00,39.46,39.5,39.43,39.45,427348.0,38.184,38.2227,38.155,38.1743,427348.0
2024-04-12 12:40:00,39.45,39.47,39.41,39.41,167432.0,38.1743,38.1937,38.1356,38.1356,167432.0
2024-04-12 12:45:00,39.42,39.42,39.37,39.38,150051.0,38.1453,38.1453,38.0969,38.1066,150051.0
2024-04-12 12:50:00,39.38,39.42,39.36,39.37,128542.0,38.1066,38.1453,38.0872,38.0969,128542.0
2024-04-12 12:55:00,39.38,39.4,39.35,39.38,137516.0,38.1066,38.1259,38.0775,38.1066,137516.0
2024-04-12 13:00:00,39.38,39.38,39.33,39.35,88630.0,38.1066,38.1066,38.0582,38.0775,88630.0
2024-04-12 13:05:00,39.35,39.4,39.35,39.35,118011.0,38.0775,38.1259,38.0775,38.0775,118011.0
2024-04-12 13:10:00,39.36,39.4,39.35,39.38,131735.0,38.0872,38.1259,38.0775,38.1066,131735.0
2024-04-12 13:15:00,39.38,39.4,39.35,39.35,223307.0,38.1066,38.1259,38.0775,38.0775,223307.0
2024-04-12 13:20:00,39.35,39.37,39.33,39.35,110032.0,38.0775,38.0969,38.0582,38.0775,110032.0
2024-04-12 13:25:00,39.35,39.39,39.33,39.35,90119.0,38.0775,38.1163,38.0582,38.0775,90119.0
2024-04-12 13:30:00,39.34,39.36,39.32,39.34,102835.0,38.0679,38.0872,38.0485,38.0679,102835.0
2024-04-12 13:35:00,39.34,39.35,39.31,39.32,108752.0,38.0679,38.0775,38.0388,38.0485,108752.0
2024-04-12 13:40:00,39.31,39.45,39.29,39.4,368596.0,38.0388,38.1743,38.0195,38.1259,368596.0
2024-04-12 13:45:00,39.39,39.48,39.38,39.45,145202.0,38.1163,38.2033,38.1066,38.1743,145202.0
2024-04-12 13:50:00,39.45,39.49,39.43,39.47,87601.0,38.1743,38.213,38.155,38.1937,87601.0
2024-04-12 13:55:00,39.47,39.49,39.42,39.43,86027.0,38.1937,38.213,38.1453,38.155,86027.0
2024-04-12 14:00:00,39.43,39.47,39.4,39.47,57372.0,38.155,38.1937,38.1259,38.1937,57372.0
2024-04-12 14:05:00,39.48,39.5,39.45,39.48,65080.0,38.2033,38.2227,38.1743,38.2033,65080.0
2024-04-12 14:10:00,39.48,39.51,39.46,39.48,62733.0,38.2033,38.2324,38.184,38.2033,62733.0
2024-04-12 14:15:00,39.48,39.51,39.48,39.49,56917.0,38.2033,38.2324,38.2033,38.213,56917.0
2024-04-12 14:20:00,39.49,39.51,39.44,39.44,94860.0,38.213,38.2324,38.1646,38.1646,94860.0
2024-04-12 14:25:00,39.44,39.48,39.42,39.47,89347.0,38.1646,38.2033,38.1453,38.1937,89347.0
2024-04-12 14:30:00,39.48,39.48,39.39,39.41,118559.0,38.2033,38.2033,38.1163,38.1356,118559.0
2024-04-12 14:35:00,39.41,39.43,39.38,39.42,92667.0,38.1356,38.155,38.1066,38.1453,92667.0
2024-04-12 14:40:00,39.41,39.45,39.4,39.41,156814.0,38.1356,38.1743,38.1259,38.1356,156814.0
2024-04-12 14:45:00,39.41,39.43,39.4,39.42,131929.0,38.1356,38.155,38.1259,38.1453,131929.0
2024-04-12 14:50:00,39.42,39.46,39.42,39.44,126761.0,38.1453,38.184,38.1453,38.1646,126761.0
2024-04-12 14:55:00,39.44,39.44,39.38,39.4,144576.0,38.1646,38.1646,38.1066,38.1259,144576.0
2024-04-12 15:00:00,39.39,39.44,39.37,39.44,197051.0,38.1163,38.1646,38.0969,38.1646,197051.0
2024-04-12 15:05:00,39.43,39.45,39.4,39.41,216124.0,38.155,38.1743,38.1259,38.1356,216124.0
2024-04-12 15:10:00,39.41,39.44,39.39,39.39,270389.0,38.1356,38.1646,38.1163,38.1163,270389.0
2024-04-12 15:15:00,39.39,39.4,39.35,39.36,169255.0,38.1163,38.1259,38.0775,38.0872,169255.0
2024-04-12 15:20:00,39.36,39.39,39.34,39.36,163009.0,38.0872,38.1163,38.0679,38.0872,163009.0
2024-04-12 15:25:00,39.36,39.39,39.35,39.37,167115.0,38.0872,38.1163,38.0775,38.0969,167115.0
2024-04-12 15:30:00,39.37,39.4,39.34,39.36,499404.0,38.0969,38.1259,38.0679,38.0872,499404.0
2024-04-12 15:35:00,39.37,39.37,39.29,39.3,229672.0,38.0969,38.0969,38.0195,38.0292,229672.0
2024-04-12 15:40:00,39.3,39.34,39.25,39.33,328083.0,38.0292,38.0679,37.9808,38.0582,328083.0
2024-04-12 15:45:00,39.32,39.42,39.32,39.38,407510.0,38.0485,38.1453,38.0485,38.1066,407510.0
2024-04-12 15:50:00,39.38,39.4,39.23,39.29,638334.0,38.1066,38.1259,37.9614,38.0195,638334.0
2024-04-12 15:55:00,39.29,39.37,39.28,39.37,1341165.0,38.0195,38.0969,38.0098,38.0969,1341165.0
2024-04-15 09:30:00,39.7,39.89,39.44,39.86,629652.0,38.4162,38.6001,38.1646,38.5711,629652.0
2024-04-15 09:35:00,39.87,39.92,39.77,39.82,187618.0,38.5807,38.6291,38.484,38.5323,187618.0
2024-04-15 09:40:00,39.82,39.85,39.7,39.71,214961.0,38.5323,38.5614,38.4162,38.4259,214961.0
2024-04-15 09:45:00,39.7,39.74,39.61,39.7,150310.0,38.4162,38.4549,38.3291,38.4162,150310.0
2024-04-15 09:50:00,39.7,39.77,39.69,39.77,321242.0,38.4162,38.484,38.4066,38.484,321242.0
2024-04-15 09:55:00,39.77,39.79,39.67,39.74,142488.0,38.484,38.5033,38.3872,38.4549,142488.0
2024-04-15 10:00:00,39.75,39.75,39.6,39.66,161132.0,38.4646,38.4646,38.3195,38.3775,161132.0
2024-04-15 10:05:00,39.66,39.66,39.52,39.53,302882.0,38.3775,38.3775,38.242,38.2517,302882.0
2024-04-15 10:10:00,39.54,39.56,39.47,39.54,170937.0,38.2614,38.2808,38.1937,38.2614,170937.0
2024-04-15 10:15:00,39.54,39.61,39.54,39.55,247019.0,38.2614,38.3291,38.2614,38.2711,247019.0
2024-04-15 10:20:00,39.56,39.66,39.55,39.63,156214.0,38.2808,38.3775,38.2711,38.3485,156214.0
2024-04-15 10:25:00,39.63,39.65,39.59,39.62,121605.0,38.3485,38.3678,38.3098,38.3388,121605.0
2024-04-15 10:30:00,39.61,39.66,39.58,39.59,192414.0,38.3291,38.3775,38.3001,38.3098,192414.0
2024-04-15 10:35:00,39.58,39.62,39.54,39.57,77555.0,38.3001,38.3388,38.2614,38.2904,77555.0
2024-04-15 10:40:00,39.57,39.64,39.55,39.61,91188.0,38.2904,38.3582,38.2711,38.3291,91188.0
2024-04-15 10:45:00,39.61,39.65,39.58,39.64,96848.0,38.3291,38.3678,38.3001,38.3582,96848.0
2024-04-15 10:50:00,39.63,39.65,39.59,39.64,185622.0,38.3485,38.3678,38.3098,38.3582,185622.0
2024-04-15 10:55:00,39.64,39.7,39.63,39.65,105039.0,38.3582,38.4162,38.3485,38.3678,105039.0
2024-04-15 11:00:00,39.65,39.69,39.61,39.69,130314.0,38.3678,38.4066,38.3291,38.4066,130314.0
2024-04-15 11:05:00,39.69,39.73,39.67,39.69,73056.0,38.4066,38.4453,38.3872,38.4066,73056.0
2024-04-15 11:10:00,39.7,39.73,39.67,39.69,97765.0,38.4162,38.4453,38.3872,38.4066,97765.0
2024-04-15 11:15:00,39.68,39.74,39.66,39.67,98393.0,38.3969,38.4549,38.3775,38.3872,98393.0
2024-04-15 11:20:00,39.68,39.68,39.54,39.57,273591.0,38.3969,38.3969,38.2614,38.2904,273591.0
2024-04-15 11:25:00,39.57,39.7,39.55,39.69,109804.0,38.2904,38.4162,38.2711,38.4066,109804.0
2024-04-15 11:30:00,39.69,39.71,39.66,39.66,99006.0,38.4066,38.4259,38.3775,38.3775,99006.0
2024-04-15 11:35:00,39.66,39.69,39.64,39.68,117687.0,38.3775,38.4066,38.3582,38.3969,117687.0
2024-04-15 11:40:00,39.68,39.69,39.63,39.65,83915.0,38.3969,38.4066,38.3485,38.3678,83915.0
2024-04-15 11:45:00,39.64,39.68,39.63,39.64,78352.0,38.3582,38.3969,38.3485,38.3582,78352.0
2024-04-15 11:50:00,39.65,39.72,39.64,39.71,78564.0,38.3678,38.4356,38.3582,38.4259,78564.0
2024-04-15 11:55:00,39.71,39.72,39.69,39.69,76041.0,38.4259,38.4356,38.4066,38.4066,76041.0
2024-04-15 12:00:00,39.69,39.77,39.68,39.77,90864.0,38.4066,38.484,38.3969,38.484,90864.0
2024-04-15 12:05:00,39.77,39.77,39.71,39.75,101527.0,38.484,38.484,38.4259,38.4646,101527.0
2024-04-15 12:10:00,39.75,39.75,39.7,39.71,68757.0,38.4646,38.4646,38.4162,38.4259,68757.0
2024-04-15 12:15:00,39.71,39.72,39.66,39.67,88314.0,38.4259,38.4356,38.3775,38.3872,88314.0
2024-04-15 12:20:00,39.66,39.7,39.61,39.63,176475.0,38.3775,38.4162,38.3291,38.3485,176475.0
2024-04-15 12:25:00,39.63,39.66,39.61,39.64,74147.0,38.3485,38.3775,38.3291,38.3582,74147.0
2024-04-15 12:30:00,39.64,39.65,39.59,39.59,76165.0,38.3582,38.3678,38.3098,38.3098,76165.0
2024-04-15 12:35:00,39.59,39.61,39.53,39.57,68920.0,38.3098,38.3291,38.2517,38.2904,68920.0
2024-04-15 12:40:00,39.57,39.59,39.55,39.59,55359.0,38.2904,38.3098,38.2711,38.3098,55359.0
2024-04-15 12:45:00,39.58,39.59,39.52,39.55,102631.0,38.3001,38.3098,38.242,38.2711,102631.0
2024-04-15 12:50:00,39.55,39.58,39.53,39.57,59877.0,38.2711,38.3001,38.2517,38.2904,59877.0
2024-04-15 12:55:00,39.57,39.58,39.52,39.56,111219.0,38.2904,38.3001,38.242,38.2808,111219.0
2024-04-15 13:00:00,39.56,39.57,39.48,39.48,101455.0,38.2808,38.2904,38.2033,38.2033,101455.0
2024-04-15 13:05:00,39.48,39.53,39.48,39.5,85113.0,38.2033,38.2517,38.2033,38.2227,85113.0
2024-04-15 13:10:00,39.5,39.51,39.45,39.46,92618.0,38.2227,38.2324,38.1743,38.184,92618.0
2024-04-15 13:15:00,39.46,39.48,39.38,39.39,98523.0,38.184,38.2033,38.1066,38.1163,98523.0
2024-04-15 13:20:00,39.39,39.4,39.34,39.39,203941.0,38.1163,38.1259,38.0679,38.1163,203941.0
2024-04-15 13:25:00,39.39,39.41,39.34,39.36,138835.0,38.1163,38.1356,38.0679,38.0872,138835.0
2024-04-15 13:30:00,39.35,39.35,39.28,39.34,139045.0,38.0775,38.0775,38.0098,38.0679,139045.0
2024-04-15 13:35:00,39.34,39.4,39.31,39.32,173999.0,38.0679,38.1259,38.0388,38.0485,173999.0
2024-04-15 13:40:00,39.32,39.39,39.3,39.32,123137.0,38.0485,38.1163,38.0292,38.0485,123137.0
2024-04-15 13:45:00,39.32,39.33,39.23,39.24,136730.0,38.0485,38.0582,37.9614,37.9711,136730.0
2024-04-15 13:50:00,39.24,39.25,39.19,39.25,182379.0,37.9711,37.9808,37.9227,37.9808,182379.0
2024-04-15 13:55:00,39.24,39.3,39.23,39.29,151430.0,37.9711,38.0292,37.9614,38.0195,151430.0
2024-04-15 14:00:00,39.29,39.3,39.19,39.23,161447.0,38.0195,38.0292,37.9227,37.9614,161447.0
2024-04-15 14:05:00,39.23,39.23,39.18,39.21,117527.0,37.9614,37.9614,37.913,37.9421,117527.0
2024-04-15 14:10:00,39.21,39.24,39.19,39.23,90385.0,37.9421,37.9711,37.9227,37.9614,90385.0
2024-04-15 14:15:00,39.23,39.25,39.22,39.25,145014.0,37.9614,37.9808,37.9517,37.9808,145014.0
2024-04-15 14:20:00,39.24,39.26,39.2,39.25,110748.0,37.9711,37.9905,37.9324,37.9808,110748.0
2024-04-15 14:25:00,39.25,39.29,39.22,39.23,97766.0,37.9808,38.0195,37.9517,37.9614,97766.0
2024-04-15 14:30:00,39.23,39.27,39.22,39.25,135204.0,37.9614,38.0001,37.9517,37.9808,135204.0
2024-04-15 14:35:00,39.25,39.27,39.19,39.2,104861.0,37.9808,38.0001,37.9227,37.9324,104861.0
2024-04-15 14:40:00,39.2,39.23,39.18,39.21,139692.0,37.9324,37.9614,37.913,37.9421,139692.0
2024-04-15 14:45:00,39.21,39.24,39.19,39.2,99908.0,37.9421,37.9711,37.9227,37.9324,99908.0
2024-04-15 14:50:00,39.2,39.21,39.14,39.15,150264.0,37.9324,37.9421,37.8743,37.884,150264.0
2024-04-15 14:55:00,39.15,39.16,39.12,39.15,103889.0,37.884,37.8937,37.855,37.884,103889.0
2024-04-15 15:00:00,39.15,39.18,39.12,39.13,99968.0,37.884,37.913,37.855,37.8647,99968.0
2024-04-15 15:05:00,39.13,39.19,39.12,39.19,118736.0,37.8647,37.9227,37.855,37.9227,118736.0
2024-04-15 15:10:00,39.19,39.21,39.16,39.16,163718.0,37.9227,37.9421,37.8937,37.8937,163718.0
2024-04-15 15:15:00,39.16,39.19,39.11,39.16,211052.0,37.8937,37.9227,37.8453,37.8937,211052.0
2024-04-15 15:20:00,39.16,39.21,39.15,39.2,180915.0,37.8937,37.9421,37.884,37.9324,180915.0
2024-04-15 15:25:00,39.2,39.22,39.18,39.22,674593.0,37.9324,37.9517,37.913,37.9517,674593.0
2024-04-15 15:30:00,39.22,39.32,39.21,39.29,496407.0,37.9517,38.0485,37.9421,38.0195,496407.0
2024-04-15 15:35:00,39.29,39.34,39.29,39.32,265075.0,38.0195,38.0679,38.0195,38.0485,265075.0
2024-04-15 15:40:00,39.32,39.4,39.31,39.37,630034.0,38.0485,38.1259,38.0388,38.0969,630034.0
2024-04-15 15:45:00,39.36,39.44,39.36,39.44,326959.0,38.0872,38.1646,38.0872,38.1646,326959.0
2024-04-15 15:50:00,39.43,39.46,39.39,39.43,599363.0,38.155,38.184,38.1163,38.155,599363.0
2024-04-15 15:55:00,39.42,39.45,39.39,39.41,837585.0,38.1453,38.1743,38.1163,38.1356,837585.0
2024-04-16 09:30:00,39.4,39.59,39.39,39.51,380863.0,38.1259,38.3098,38.1163,38.2324,380863.0
2024-04-16 09:35:00,39.5,39.55,39.44,39.47,126720.0,38.2227,38.2711,38.1646,38.1937,126720.0
2024-04-16 09:40:00,39.47,39.55,39.41,39.54,154345.0,38.1937,38.2711,38.1356,38.2614,154345.0
2024-04-16 09:45:00,39.55,39.6,39.47,39.5,218371.0,38.2711,38.3195,38.1937,38.2227,218371.0
2024-04-16 09:50:00,39.5,39.52,39.43,39.45,227763.0,38.2227,38.242,38.155,38.1743,227763.0
2024-04-16 09:55:00,39.45,39.46,39.39,39.4,228348.0,38.1743,38.184,38.1163,38.1259,228348.0
2024-04-16 10:00:00,39.41,39.41,39.25,39.32,113026.0,38.1356,38.1356,37.9808,38.0485,113026.0
2024-04-16 10:05:00,39.32,39.32,39.26,39.29,93539.0,38.0485,38.0485,37.9905,38.0195,93539.0
2024-04-16 10:10:00,39.28,39.39,39.27,39.38,110005.0,38.0098,38.1163,38.0001,38.1066,110005.0
2024-04-16 10:15:00,39.38,39.4,39.36,39.37,86372.0,38.1066,38.1259,38.0872,38.0969,86372.0
2024-04-16 10:20:00,39.38,39.4,39.3,39.35,80079.0,38.1066,38.1259,38.0292,38.0775,80079.0
2024-04-16 10:25:00,39.35,39.39,39.3,39.34,59479.0,38.0775,38.1163,38.0292,38.0679,59479.0
2024-04-16 10:30:00,39.34,39.35,39.26,39.27,160082.0,38.0679,38.0775,37.9905,38.0001,160082.0
2024-04-16 10:35:00,39.27,39.33,39.19,39.27,228586.0,38.0001,38.0582,37.9227,38.0001,228586.0
2024-04-16 10:40:00,39.26,39.35,39.23,39.33,198052.0,37.9905,38.0775,37.9614,38.0582,198052.0
2024-04-16 10:45:00,39.33,39.35,39.24,39.25,316517.0,38.0582,38.0775,37.9711,37.9808,316517.0
2024-04-16 10:50:00,39.26,39.26,39.18,39.2,141068.0,37.9905,37.9905,37.913,37.9324,141068.0
2024-04-16 10:55:00,39.2,39.24,39.16,39.19,144630.0,37.9324,37.9711,37.8937,37.9227,144630.0
2024-04-16 11:00:00,39.19,39.2,39.16,39.19,269758.0,37.9227,37.9324,37.8937,37.9227,269758.0
2024-04-16 11:05:00,39.2,39.2,39.12,39.16,222639.0,37.9324,37.9324,37.855,37.8937,222639.0
2024-04-16 11:10:00,39.15,39.16,39.07,39.09,292145.0,37.884,37.8937,37.8066,37.826,292145.0
2024-04-16 11:15:00,39.08,39.15,39.08,39.15,197045.0,37.8163,37.884,37.8163,37.884,197045.0
2024-04-16 11:20:00,39.15,39.15,39.11,39.12,108400.0,37.884,37.884,37.8453,37.855,108400.0
2024-04-16 11:25:00,39.12,39.13,39.03,39.04,116541.0,37.855,37.8647,37.7679,37.7776,116541.0
2024-04-16 11:30:00,39.04,39.1,39.03,39.09,123621.0,37.7776,37.8356,37.7679,37.826,123621.0
2024-04-16 11:35:00,39.09,39.12,39.06,39.08,132417.0,37.826,37.855,37.7969,37.8163,132417.0
2024-04-16 11:40:00,39.08,39.08,39.02,39.07,82332.0,37.8163,37.8163,37.7582,37.8066,82332.0
2024-04-16 11:45:00,39.06,39.08,39.02,39.05,108003.0,37.7969,37.8163,37.7582,37.7872,108003.0
2024-04-16 11:50:00,39.05,39.12,39.03,39.12,123462.0,37.7872,37.855,37.7679,37.855,123462.0
2024-04-16 11:55:00,39.12,39.14,39.09,39.09,101482.0,37.855,37.8743,37.826,37.826,101482.0
2024-04-16 12:00:00,39.09,39.1,39.03,39.05,99423.0,37.826,37.8356,37.7679,37.7872,99423.0
2024-04-16 12:05:00,39.05,39.16,39.05,39.16,75651.0,37.7872,37.8937,37.7872,37.8937,75651.0
2024-04-16 12:10:00,39.15,39.16,39.07,39.08,47898.0,37.884,37.8937,37.8066,37.8163,47898.0
2024-04-16 12:15:00,39.08,39.12,39.07,39.12,73469.0,37.8163,37.855,37.8066,37.855,73469.0
2024-04-16 12:20:00,39.13,39.15,39.12,39.14,86282.0,37.8647,37.884,37.855,37.8743,86282.0
2024-04-16 12:25:00,39.14,39.17,39.12,39.14,87132.0,37.8743,37.9034,37.855,37.8743,87132.0
2024-04-16 12:30:00,39.14,39.15,39.1,39.11,61860.0,37.8743,37.884,37.8356,37.8453,61860.0
2024-04-16 12:35:00,39.11,39.15,39.1,39.13,97497.0,37.8453,37.884,37.8356,37.8647,97497.0
2024-04-16 12:40:00,39.14,39.15,39.05,39.07,313227.0,37.8743,37.884,37.7872,37.8066,313227.0
2024-04-16 12:45:00,39.07,39.14,39.02,39.13,84280.0,37.8066,37.8743,37.7582,37.8647,84280.0
2024-04-16 12:50:00,39.13,39.16,39.12,39.16,64735.0,37.8647,37.8937,37.855,37.8937,64735.0
2024-04-16 12:55:00,39.16,39.21,39.14,39.16,73602.0,37.8937,37.9421,37.8743,37.8937,73602.0
2024-04-16 13:00:00,39.16,39.17,39.12,39.14,26911.0,37.8937,37.9034,37.855,37.8743,26911.0
2024-04-16 13:05:00,39.13,39.17,39.1,39.15,66564.0,37.8647,37.9034,37.8356,37.884,66564.0
2024-04-16 13:10:00,39.15,39.17,39.14,39.16,44564.0,37.884,37.9034,37.8743,37.8937,44564.0
2024-04-16 13:15:00,39.16,39.19,39.14,39.18,47984.0,37.8937,37.9227,37.8743,37.913,47984.0
2024-04-16 13:20:00,39.18,39.2,39.14,39.18,80966.0,37.913,37.9324,37.8743,37.913,80966.0
2024-04-16 13:25:00,39.18,39.18,39.09,39.12,99982.0,37.913,37.913,37.826,37.855,99982.0
2024-04-16 13:30:00,39.12,39.12,39.02,39.09,196647.0,37.855,37.855,37.7582,37.826,196647.0
2024-04-16 13:35:00,39.09,39.15,39.06,39.09,128288.0,37.826,37.884,37.7969,37.826,128288.0
2024-04-16 13:40:00,39.1,39.18,39.09,39.13,78890.0,37.8356,37.913,37.826,37.8647,78890.0
2024-04-16 13:45:00,39.13,39.16,39.09,39.09,60739.0,37.8647,37.8937,37.826,37.826,60739.0
2024-04-16 13:50:00,39.1,39.17,39.08,39.15,85377.0,37.8356,37.9034,37.8163,37.884,85377.0
2024-04-16 13:55:00,39.15,39.17,39.12,39.13,176094.0,37.884,37.9034,37.855,37.8647,176094.0
2024-04-16 14:00:00,39.13,39.16,39.09,39.15,94874.0,37.8647,37.8937,37.826,37.884,94874.0
2024-04-16 14:05:00,39.16,39.25,39.14,39.24,116933.0,37.8937,37.9808,37.8743,37.9711,116933.0
2024-04-16 14:10:00,39.24,39.31,39.16,39.16,141798.0,37.9711,38.0388,37.8937,37.8937,141798.0
2024-04-16 14:15:00,39.17,39.17,39.07,39.09,271884.0,37.9034,37.9034,37.8066,37.826,271884.0
2024-04-16 14:20:00,39.09,39.1,39.01,39.08,347946.0,37.826,37.8356,37.7485,37.8163,347946.0
2024-04-16 14:25:00,39.09,39.14,39.05,39.08,85274.0,37.826,37.8743,37.7872,37.8163,85274.0
2024-04-16 14:30:00,39.08,39.14,39.06,39.13,66789.0,37.8163,37.8743,37.7969,37.8647,66789.0
2024-04-16 14:35:00,39.13,39.15,39.11,39.13,62429.0,37.8647,37.884,37.8453,37.8647,62429.0
2024-04-16 14:40:00,39.14,39.17,39.12,39.15,55234.0,37.8743,37.9034,37.855,37.884,55234.0
2024-04-16 14:45:00,39.15,39.17,39.11,39.14,93593.0,37.884,37.9034,37.8453,37.8743,93593.0
2024-04-16 14:50:00,39.15,39.2,39.14,39.19,64607.0,37.884,37.9324,37.8743,37.9227,64607.0
2024-04-16 14:55:00,39.18,39.21,39.15,39.2,99926.0,37.913,37.9421,37.884,37.9324,99926.0
2024-04-16 15:00:00,39.2,39.21,39.15,39.16,91951.0,37.9324,37.9421,37.884,37.8937,91951.0
2024-04-16 15:05:00,39.16,39.19,39.11,39.15,1039677.0,37.8937,37.9227,37.8453,37.884,1039677.0
2024-04-16 15:10:00,39.15,39.18,39.14,39.15,179833.0,37.884,37.913,37.8743,37.884,179833.0
2024-04-16 15:15:00,39.16,39.16,39.11,39.14,143611.0,37.8937,37.8937,37.8453,37.8743,143611.0
2024-04-16 15:20:00,39.14,39.16,39.12,39.16,190134.0,37.8743,37.8937,37.855,37.8937,190134.0
2024-04-16 15:25:00,39.15,39.18,39.13,39.15,189831.0,37.884,37.913,37.8647,37.884,189831.0
2024-04-16 15:30:00,39.14,39.15,39.11,39.12,141424.0,37.8743,37.884,37.8453,37.855,141424.0
2024-04-16 15:35:00,39.12,39.15,39.1,39.14,157257.0,37.855,37.884,37.8356,37.8743,157257.0
2024-04-16 15:40:00,39.14,39.17,39.13,39.15,312649.0,37.8743,37.9034,37.8647,37.884,312649.0
2024-04-16 15:45:00,39.15,39.19,39.13,39.16,209573.0,37.884,37.9227,37.8647,37.8937,209573.0
2024-04-16 15:50:00,39.16,39.21,39.14,39.2,534191.0,37.8937,37.9421,37.8743,37.9324,534191.0
2024-04-16 15:55:00,39.19,39.2,39.09,39.09,886458.0,37.9227,37.9324,37.826,37.826,886458.0
2024-04-17 09:30:00,39.34,39.41,39.26,39.33,272139.0,38.0679,38.1356,37.9905,38.0582,272139.0
2024-04-17 09:35:00,39.32,39.39,39.28,39.31,121889.0,38.0485,38.1163,38.0098,38.0388,121889.0
2024-04-17 09:40:00,39.32,39.32,39.14,39.17,139305.0,38.0485,38.0485,37.8743,37.9034,139305.0
2024-04-17 09:45:00,39.19,39.3,39.19,39.27,75089.0,37.9227,38.0292,37.9227,38.0001,75089.0
2024-04-17 09:50:00,39.27,39.38,39.27,39.37,179538.0,38.0001,38.1066,38.0001,38.0969,179538.0
2024-04-17 09:55:00,39.37,39.42,39.32,39.33,98664.0,38.0969,38.1453,38.0485,38.0582,98664.0
2024-04-17 10:00:00,39.33,39.35,39.23,39.29,170492.0,38.0582,38.0775,37.9614,38.0195,170492.0
2024-04-17 10:05:00,39.29,39.36,39.27,39.34,319293.0,38.0195,38.0872,38.0001,38.0679,319293.0
2024-04-17 10:10:00,39.34,39.34,39.26,39.27,208389.0,38.0679,38.0679,37.9905,38.0001,208389.0
2024-04-17 10:15:00,39.27,39.34,39.27,39.32,137793.0,38.0001,38.0679,38.0001,38.0485,137793.0
2024-04-17 10:20:00,39.32,39.34,39.29,39.3,135196.0,38.0485,38.0679,38.0195,38.0292,135196.0
2024-04-17 10:25:00,39.3,39.3,39.22,39.25,198309.0,38.0292,38.0292,37.9517,37.9808,198309.0
2024-04-17 10:30:00,39.25,39.25,39.18,39.2,159795.0,37.9808,37.9808,37.913,37.9324,159795.0
2024-04-17 10:35:00,39.2,39.21,39.16,39.19,180494.0,37.9324,37.9421,37.8937,37.9227,180494.0
2024-04-17 10:40:00,39.2,39.2,39.18,39.2,244145.0,37.9324,37.9324,37.913,37.9324,244145.0
2024-04-17 10:45:00,39.19,39.24,39.19,39.21,248347.0,37.9227,37.9711,37.9227,37.9421,248347.0
2024-04-17 10:50:00,39.21,39.21,39.1,39.14,373105.0,37.9421,37.9421,37.8356,37.8743,373105.0
2024-04-17 10:55:00,39.14,39.18,39.12,39.14,110548.0,37.8743,37.913,37.855,37.8743,110548.0
2024-04-17 11:00:00,39.14,39.19,39.1,39.11,153864.0,37.8743,37.9227,37.8356,37.8453,153864.0
2024-04-17 11:05:00,39.11,39.12,39.0,39.05,160043.0,37.8453,37.855,37.7389,37.7872,160043.0
2024-04-17 11:10:00,39.05,39.12,39.04,39.09,96828.0,37.7872,37.855,37.7776,37.826,96828.0
2024-04-17 11:15:00,39.09,39.1,39.02,39.02,102937.0,37.826,37.8356,37.7582,37.7582,102937.0
2024-04-17 11:20:00,39.02,39.03,38.98,39.01,221138.0,37.7582,37.7679,37.7195,37.7485,221138.0
2024-04-17 11:25:00,39.02,39.08,38.99,39.02,241135.0,37.7582,37.8163,37.7292,37.7582,241135.0
2024-04-17 11:30:00,39.02,39.06,38.97,39.05,106922.0,37.7582,37.7969,37.7098,37.7872,106922.0
2024-04-17 11:35:00,39.05,39.08,39.03,39.07,85877.0,37.7872,37.8163,37.7679,37.8066,85877.0
2024-04-17 11:40:00,39.06,39.12,39.06,39.09,68814.0,37.7969,37.855,37.7969,37.826,68814.0
2024-04-17 11:45:00,39.09,39.1,39.06,39.08,68013.0,37.826,37.8356,37.7969,37.8163,68013.0
2024-04-17 11:50:00,39.08,39.09,39.04,39.05,98039.0,37.8163,37.826,37.7776,37.7872,98039.0
2024-04-17 11:55:00,39.05,39.09,39.04,39.05,97476.0,37.7872,37.826,37.7776,37.7872,97476.0
2024-04-17 12:00:00,39.05,39.06,39.02,39.02,97148.0,37.7872,37.7969,37.7582,37.7582,97148.0
2024-04-17 12:05:00,39.03,39.04,38.97,39.03,204585.0,37.7679,37.7776,37.7098,37.7679,204585.0
2024-04-17 12:10:00,39.04,39.06,39.02,39.02,134916.0,37.7776,37.7969,37.7582,37.7582,134916.0
2024-04-17 12:15:00,39.02,39.06,39.0,39.02,171414.0,37.7582,37.7969,37.7389,37.7582,171414.0
2024-04-17 12:20:00,39.02,39.05,39.0,39.04,146822.0,37.7582,37.7872,37.7389,37.7776,146822.0
2024-04-17 12:25:00,39.04,39.06,38.98,38.99,106445.0,37.7776,37.7969,37.7195,37.7292,106445.0
2024-04-17 12:30:00,38.99,39.0,38.97,38.98,107233.0,37.7292,37.7389,37.7098,37.7195,107233.0
2024-04-17 12:35:00,38.98,39.01,38.93,38.93,254975.0,37.7195,37.7485,37.6711,37.6711,254975.0
2024-04-17 12:40:00,38.93,38.96,38.91,38.94,241661.0,37.6711,37.7002,37.6518,37.6808,241661.0
2024-04-17 12:45:00,38.94,38.96,38.92,38.94,208027.0,37.6808,37.7002,37.6615,37.6808,208027.0
2024-04-17 12:50:00,38.94,38.94,38.9,38.94,155568.0,37.6808,37.6808,37.6421,37.6808,155568.0
2024-04-17 12:55:00,38.93,38.94,38.88,38.91,186239.0,37.6711,37.6808,37.6227,37.6518,186239.0
2024-04-17 13:00:00,38.9,38.95,38.9,38.91,139376.0,37.6421,37.6905,37.6421,37.6518,139376.0
2024-04-17 13:05:00,38.9,38.92,38.89,38.91,187712.0,37.6421,37.6615,37.6324,37.6518,187712.0
2024-04-17 13:10:00,38.91,38.94,38.89,38.92,156397.0,37.6518,37.6808,37.6324,37.6615,156397.0
2024-04-17 13:15:00,38.93,38.97,38.91,38.94,255150.0,37.6711,37.7098,37.6518,37.6808,255150.0
2024-04-17 13:20:00,38.95,39.0,38.94,38.96,169837.0,37.6905,37.7389,37.6808,37.7002,169837.0
2024-04-17 13:25:00,38.96,39.0,38.94,38.96,181309.0,37.7002,37.7389,37.6808,37.7002,181309.0
2024-04-17 13:30:00,38.96,38.97,38.93,38.95,168758.0,37.7002,37.7098,37.6711,37.6905,168758.0
2024-04-17 13:35:00,38.96,39.0,38.94,39.0,155912.0,37.7002,37.7389,37.6808,37.7389,155912.0
2024-04-17 13:40:00,39.0,39.0,38.94,38.99,153307.0,37.7389,37.7389,37.6808,37.7292,153307.0
2024-04-17 13:45:00,38.98,39.01,38.96,39.0,173948.0,37.7195,37.7485,37.7002,37.7389,173948.0
2024-04-17 13:50:00,39.0,39.03,38.94,38.98,306929.0,37.7389,37.7679,37.6808,37.7195,306929.0
2024-04-17 13:55:00,38.98,39.01,38.95,38.98,159885.0,37.7195,37.7485,37.6905,37.7195,159885.0
2024-04-17 14:00:00,38.98,38.98,38.94,38.97,136432.0,37.7195,37.7195,37.6808,37.7098,136432.0
2024-04-17 14:05:00,38.97,38.98,38.92,38.93,261073.0,37.7098,37.7195,37.6615,37.6711,261073.0
2024-04-17 14:10:00,38.93,38.94,38.9,38.9,173162.0,37.6711,37.6808,37.6421,37.6421,173162.0
2024-04-17 14:15:00,38.91,38.95,38.9,38.93,114777.0,37.6518,37.6905,37.6421,37.6711,114777.0
2024-04-17 14:20:00,38.93,38.95,38.9,38.91,104006.0,37.6711,37.6905,37.6421,37.6518,104006.0
2024-04-17 14:25:00,38.92,38.95,38.9,38.9,103601.0,37.6615,37.6905,37.6421,37.6421,103601.0
2024-04-17 14:30:00,38.91,38.93,38.9,38.91,97319.0,37.6518,37.6711,37.6421,37.6518,97319.0
2024-04-17 14:35:00,38.91,38.92,38.88,38.92,80983.0,37.6518,37.6615,37.6227,37.6615,80983.0
2024-04-17 14:40:00,38.92,39.03,38.92,39.03,176618.0,37.6615,37.7679,37.6615,37.7679,176618.0
2024-04-17 14:45:00,39.02,39.04,38.96,38.97,201312.0,37.7582,37.7776,37.7002,37.7098,201312.0
2024-04-17 14:50:00,38.97,38.99,38.9,38.94,146502.0,37.7098,37.7292,37.6421,37.6808,146502.0
2024-04-17 14:55:00,38.93,38.96,38.91,38.95,105778.0,37.6711,37.7002,37.6518,37.6905,105778.0
2024-04-17 15:00:00,38.95,38.95,38.91,38.94,99929.0,37.6905,37.6905,37.6518,37.6808,99929.0
2024-04-17 15:05:00,38.93,38.95,38.92,38.94,96885.0,37.6711,37.6905,37.6615,37.6808,96885.0
2024-04-17 15:10:00,38.95,38.97,38.93,38.96,285771.0,37.6905,37.7098,37.6711,37.7002,285771.0
2024-04-17 15:15:00,38.96,39.0,38.95,38.99,225801.0,37.7002,37.7389,37.6905,37.7292,225801.0
2024-04-17 15:20:00,38.98,39.0,38.95,38.98,303995.0,37.7195,37.7389,37.6905,37.7195,303995.0
2024-04-17 15:25:00,38.98,39.0,38.97,38.98,228720.0,37.7195,37.7389,37.7098,37.7195,228720.0
2024-04-17 15:30:00,38.99,39.02,38.98,39.0,173757.0,37.7292,37.7582,37.7195,37.7389,173757.0
2024-04-17 15:35:00,39.0,39.0,38.95,38.98,198260.0,37.7389,37.7389,37.6905,37.7195,198260.0
2024-04-17 15:40:00,38.98,39.0,38.94,38.98,204390.0,37.7195,37.7389,37.6808,37.7195,204390.0
2024-04-17 15:45:00,38.98,39.03,38.96,39.02,315663.0,37.7195,37.7679,37.7002,37.7582,315663.0
2024-04-17 15:50:00,39.01,39.06,39.01,39.03,424557.0,37.7485,37.7969,37.7485,37.7679,424557.0
2024-04-17 15:55:00,39.02,39.05,38.97,38.98,816950.0,37.7582,37.7872,37.7098,37.7195,816950.0
2024-04-18 09:30:00,39.35,39.37,39.13,39.17,288455.0,38.0775,38.0969,37.8647,37.9034,288455.0
2024-04-18 09:35:00,39.17,39.4,39.13,39.37,139359.0,37.9034,38.1259,37.8647,38.0969,139359.0
2024-04-18 09:40:00,39.37,39.46,39.22,39.22,122259.0,38.0969,38.184,37.9517,37.9517,122259.0
2024-04-18 09:45:00,39.23,39.5,39.22,39.38,441222.0,37.9614,38.2227,37.9517,38.1066,441222.0
2024-04-18 09:50:00,39.39,39.52,39.37,39.52,101299.0,38.1163,38.242,38.0969,38.242,101299.0
2024-04-18 09:55:00,39.52,39.58,39.48,39.55,96389.0,38.242,38.3001,38.2033,38.2711,96389.0
2024-04-18 10:00:00,39.55,39.61,39.51,39.52,146134.0,38.2711,38.3291,38.2324,38.242,146134.0
2024-04-18 10:05:00,39.52,39.52,39.42,39.44,161942.0,38.242,38.242,38.1453,38.1646,161942.0
2024-04-18 10:10:00,39.44,39.47,39.35,39.38,156276.0,38.1646,38.1937,38.0775,38.1066,156276.0
2024-04-18 10:15:00,39.38,39.46,39.37,39.44,56239.0,38.1066,38.184,38.0969,38.1646,56239.0
2024-04-18 10:20:00,39.44,39.5,39.44,39.49,72967.0,38.1646,38.2227,38.1646,38.213,72967.0
2024-04-18 10:25:00,39.48,39.52,39.43,39.51,91297.0,38.2033,38.242,38.155,38.2324,91297.0
2024-04-18 10:30:00,39.51,39.51,39.4,39.47,163006.0,38.2324,38.2324,38.1259,38.1937,163006.0
2024-04-18 10:35:00,39.47,39.52,39.45,39.5,75804.0,38.1937,38.242,38.1743,38.2227,75804.0
2024-04-18 10:40:00,39.5,39.57,39.47,39.53,100159.0,38.2227,38.2904,38.1937,38.2517,100159.0
2024-04-18 10:45:00,39.54,39.57,39.5,39.51,72833.0,38.2614,38.2904,38.2227,38.2324,72833.0
2024-04-18 10:50:00,39.51,39.56,39.5,39.55,88957.0,38.2324,38.2808,38.2227,38.2711,88957.0
2024-04-18 10:55:00,39.55,39.64,39.55,39.63,174062.0,38.2711,38.3582,38.2711,38.3485,174062.0
2024-04-18 11:00:00,39.63,39.63,39.57,39.59,108744.0,38.3485,38.3485,38.2904,38.3098,108744.0
2024-04-18 11:05:00,39.59,39.62,39.57,39.59,83673.0,38.3098,38.3388,38.2904,38.3098,83673.0
2024-04-18 11:10:00,39.59,39.61,39.57,39.58,115654.0,38.3098,38.3291,38.2904,38.3001,115654.0
2024-04-18 11:15:00,39.59,39.64,39.58,39.59,88033.0,38.3098,38.3582,38.3001,38.3098,88033.0
2024-04-18 11:20:00,39.59,39.61,39.54,39.54,119437.0,38.3098,38.3291,38.2614,38.2614,119437.0
2024-04-18 11:25:00,39.55,39.55,39.47,39.48,62192.0,38.2711,38.2711,38.1937,38.2033,62192.0
2024-04-18 11:30:00,39.48,39.5,39.46,39.5,75299.0,38.2033,38.2227,38.184,38.2227,75299.0
2024-04-18 11:35:00,39.5,39.55,39.49,39.55,88733.0,38.2227,38.2711,38.213,38.2711,88733.0
2024-04-18 11:40:00,39.55,39.55,39.51,39.51,44706.0,38.2711,38.2711,38.2324,38.2324,44706.0
2024-04-18 11:45:00,39.51,39.52,39.49,39.51,50179.0,38.2324,38.242,38.213,38.2324,50179.0
2024-04-18 11:50:00,39.52,39.55,39.5,39.53,67069.0,38.242,38.2711,38.2227,38.2517,67069.0
2024-04-18 11:55:00,39.53,39.54,39.51,39.52,117694.0,38.2517,38.2614,38.2324,38.242,117694.0
2024-04-18 12:00:00,39.52,39.57,39.51,39.55,62638.0,38.242,38.2904,38.2324,38.2711,62638.0
2024-04-18 12:05:00,39.54,39.54,39.52,39.53,52046.0,38.2614,38.2614,38.242,38.2517,52046.0
2024-04-18 12:10:00,39.53,39.56,39.52,39.55,59218.0,38.2517,38.2808,38.242,38.2711,59218.0
2024-04-18 12:15:00,39.55,39.56,39.52,39.55,45722.0,38.2711,38.2808,38.242,38.2711,45722.0
2024-04-18 12:20:00,39.54,39.56,39.53,39.54,42171.0,38.2614,38.2808,38.2517,38.2614,42171.0
2024-04-18 12:25:00,39.54,39.57,39.52,39.57,61525.0,38.2614,38.2904,38.242,38.2904,61525.0
2024-04-18 12:30:00,39.56,39.57,39.49,39.5,89584.0,38.2808,38.2904,38.213,38.2227,89584.0
2024-04-18 12:35:00,39.5,39.56,39.49,39.55,55688.0,38.2227,38.2808,38.213,38.2711,55688.0
2024-04-18 12:40:00,39.55,39.55,39.48,39.48,75204.0,38.2711,38.2711,38.2033,38.2033,75204.0
2024-04-18 12:45:00,39.48,39.49,39.44,39.46,63499.0,38.2033,38.213,38.1646,38.184,63499.0
2024-04-18 12:50:00,39.46,39.48,39.45,39.47,40085.0,38.184,38.2033,38.1743,38.1937,40085.0
2024-04-18 12:55:00,39.47,39.51,39.46,39.47,89664.0,38.1937,38.2324,38.184,38.1937,89664.0
2024-04-18 13:00:00,39.47,39.5,39.46,39.48,50742.0,38.1937,38.2227,38.184,38.2033,50742.0
2024-04-18 13:05:00,39.47,39.53,39.46,39.51,86246.0,38.1937,38.2517,38.184,38.2324,86246.0
2024-04-18 13:10:00,39.51,39.51,39.46,39.48,66981.0,38.2324,38.2324,38.184,38.2033,66981.0
2024-04-18 13:15:00,39.48,39.5,39.44,39.48,112186.0,38.2033,38.2227,38.1646,38.2033,112186.0
2024-04-18 13:20:00,39.48,39.5,39.47,39.48,62368.0,38.2033,38.2227,38.1937,38.2033,62368.0
2024-04-18 13:25:00,39.48,39.54,39.47,39.52,110692.0,38.2033,38.2614,38.1937,38.242,110692.0
2024-04-18 13:30:00,39.52,39.54,39.45,39.47,60009.0,38.242,38.2614,38.1743,38.1937,60009.0
2024-04-18 13:35:00,39.47,39.49,39.46,39.48,57884.0,38.1937,38.213,38.184,38.2033,57884.0
2024-04-18 13:40:00,39.48,39.51,39.44,39.5,105834.0,38.2033,38.2324,38.1646,38.2227,105834.0
2024-04-18 13:45:00,39.5,39.52,39.46,39.46,153465.0,38.2227,38.242,38.184,38.184,153465.0
2024-04-18 13:50:00,39.47,39.47,39.39,39.41,133628.0,38.1937,38.1937,38.1163,38.1356,133628.0
2024-04-18 13:55:00,39.41,39.5,39.4,39.5,91067.0,38.1356,38.2227,38.1259,38.2227,91067.0
2024-04-18 14:00:00,39.5,39.5,39.46,39.48,81603.0,38.2227,38.2227,38.184,38.2033,81603.0
2024-04-18 14:05:00,39.48,39.5,39.45,39.48,88532.0,38.2033,38.2227,38.1743,38.2033,88532.0
2024-04-18 14:10:00,39.48,39.48,39.45,39.45,78193.0,38.2033,38.2033,38.1743,38.1743,78193.0
2024-04-18 14:15:00,39.45,39.51,39.45,39.5,62998.0,38.1743,38.2324,38.1743,38.2227,62998.0
2024-04-18 14:20:00,39.49,39.54,39.49,39.51,77277.0,38.213,38.2614,38.213,38.2324,77277.0
2024-04-18 14:25:00,39.5,39.53,39.47,39.48,73883.0,38.2227,38.2517,38.1937,38.2033,73883.0
2024-04-18 14:30:00,39.49,39.5,39.44,39.46,96891.0,38.213,38.2227,38.1646,38.184,96891.0
2024-04-18 14:35:00,39.46,39.51,39.44,39.5,77989.0,38.184,38.2324,38.1646,38.2227,77989.0
2024-04-18 14:40:00,39.5,39.53,39.49,39.52,72268.0,38.2227,38.2517,38.213,38.242,72268.0
2024-04-18 14:45:00,39.52,39.54,39.49,39.5,87066.0,38.242,38.2614,38.213,38.2227,87066.0
2024-04-18 14:50:00,39.49,39.51,39.47,39.5,63213.0,38.213,38.2324,38.1937,38.2227,63213.0
2024-04-18 14:55:00,39.5,39.52,39.49,39.5,65290.0,38.2227,38.242,38.213,38.2227,65290.0
2024-04-18 15:00:00,39.5,39.57,39.49,39.54,92415.0,38.2227,38.2904,38.213,38.2614,92415.0
2024-04-18 15:05:00,39.54,39.56,39.52,39.52,80503.0,38.2614,38.2808,38.242,38.242,80503.0
2024-04-18 15:10:00,39.52,39.56,39.5,39.54,129087.0,38.242,38.2808,38.2227,38.2614,129087.0
2024-04-18 15:15:00,39.54,39.58,39.53,39.55,116368.0,38.2614,38.3001,38.2517,38.2711,116368.0
2024-04-18 15:20:00,39.55,39.59,39.54,39.59,140220.0,38.2711,38.3098,38.2614,38.3098,140220.0
2024-04-18 15:25:00,39.58,39.63,39.56,39.62,123000.0,38.3001,38.3485,38.2808,38.3388,123000.0
2024-04-18 15:30:00,39.62,39.66,39.61,39.66,126932.0,38.3388,38.3775,38.3291,38.3775,126932.0
2024-04-18 15:35:00,39.66,39.69,39.63,39.65,169383.0,38.3775,38.4066,38.3485,38.3678,169383.0
2024-04-18 15:40:00,39.65,39.68,39.63,39.66,171686.0,38.3678,38.3969,38.3485,38.3775,171686.0
2024-04-18 15:45:00,39.66,39.66,39.61,39.65,138964.0,38.3775,38.3775,38.3291,38.3678,138964.0
2024-04-18 15:50:00,39.65,39.69,39.6,39.62,780571.0,38.3678,38.4066,38.3195,38.3388,780571.0
2024-04-18 15:55:00,39.62,39.65,39.57,39.62,860579.0,38.3388,38.3678,38.2904,38.3388,860579.0
2024-04-19 09:30:00,39.72,40.01,39.57,39.87,1538013.0,38.4356,38.7162,38.2904,38.5807,1538013.0
2024-04-19 09:35:00,39.88,39.9,39.77,39.83,150979.0,38.5904,38.6098,38.484,38.542,150979.0
2024-04-19 09:40:00,39.84,39.89,39.77,39.82,151159.0,38.5517,38.6001,38.484,38.5323,151159.0
2024-04-19 09:45:00,39.82,39.83,39.68,39.69,163499.0,38.5323,38.542,38.3969,38.4066,163499.0
2024-04-19 09:50:00,39.69,39.75,39.66,39.74,89649.0,38.4066,38.4646,38.3775,38.4549,89649.0
2024-04-19 09:55:00,39.74,39.81,39.73,39.77,127500.0,38.4549,38.5227,38.4453,38.484,127500.0
2024-04-19 10:00:00,39.77,39.83,39.75,39.83,133291.0,38.484,38.542,38.4646,38.542,133291.0
2024-04-19 10:05:00,39.82,39.93,39.8,39.92,143076.0,38.5323,38.6388,38.513,38.6291,143076.0
2024-04-19 10:10:00,39.92,39.92,39.81,39.87,173327.0,38.6291,38.6291,38.5227,38.5807,173327.0
2024-04-19 10:15:00,39.87,39.94,39.83,39.87,134797.0,38.5807,38.6485,38.542,38.5807,134797.0
2024-04-19 10:20:00,39.87,39.92,39.85,39.9,129254.0,38.5807,38.6291,38.5614,38.6098,129254.0
2024-04-19 10:25:00,39.9,40.01,39.88,40.0,191186.0,38.6098,38.7162,38.5904,38.7065,191186.0
2024-04-19 10:30:00,40.01,40.03,39.89,39.89,219542.0,38.7162,38.7356,38.6001,38.6001,219542.0
2024-04-19 10:35:00,39.89,39.93,39.87,39.9,107522.0,38.6001,38.6388,38.5807,38.6098,107522.0
2024-04-19 10:40:00,39.9,39.91,39.85,39.87,122632.0,38.6098,38.6194,38.5614,38.5807,122632.0
2024-04-19 10:45:00,39.88,39.92,39.83,39.84,131685.0,38.5904,38.6291,38.542,38.5517,131685.0
2024-04-19 10:50:00,39.84,39.87,39.82,39.86,90453.0,38.5517,38.5807,38.5323,38.5711,90453.0
2024-04-19 10:55:00,39.85,39.88,39.81,39.83,72234.0,38.5614,38.5904,38.5227,38.542,72234.0
2024-04-19 11:00:00,39.83,39.88,39.79,39.86,121115.0,38.542,38.5904,38.5033,38.5711,121115.0
2024-04-19 11:05:00,39.87,39.93,39.85,39.91,87217.0,38.5807,38.6388,38.5614,38.6194,87217.0
2024-04-19 11:10:00,39.91,39.93,39.88,39.9,96713.0,38.6194,38.6388,38.5904,38.6098,96713.0
2024-04-19 11:15:00,39.9,39.94,39.88,39.91,136083.0,38.6098,38.6485,38.5904,38.6194,136083.0
2024-04-19 11:20:00,39.92,39.92,39.85,39.88,76686.0,38.6291,38.6291,38.5614,38.5904,76686.0
2024-04-19 11:25:00,39.88,39.88,39.79,39.82,223069.0,38.5904,38.5904,38.5033,38.5323,223069.0
2024-04-19 11:30:00,39.81,39.87,39.81,39.85,286196.0,38.5227,38.5807,38.5227,38.5614,286196.0
2024-04-19 11:35:00,39.84,39.86,39.79,39.83,214650.0,38.5517,38.5711,38.5033,38.542,214650.0
2024-04-19 11:40:00,39.83,39.86,39.78,39.8,99008.0,38.542,38.5711,38.4936,38.513,99008.0
2024-04-19 11:45:00,39.8,39.8,39.77,39.77,255096.0,38.513,38.513,38.484,38.484,255096.0
2024-04-19 11:50:00,39.77,39.83,39.77,39.83,103117.0,38.484,38.542,38.484,38.542,103117.0
2024-04-19 11:55:00,39.83,39.84,39.78,39.8,109638.0,38.542,38.5517,38.4936,38.513,109638.0
2024-04-19 12:00:00,39.81,39.9,39.8,39.88,158854.0,38.5227,38.6098,38.513,38.5904,158854.0
2024-04-19 12:05:00,39.88,39.88,39.84,39.84,148777.0,38.5904,38.5904,38.5517,38.5517,148777.0
2024-04-19 12:10:00,39.84,39.85,39.79,39.82,150270.0,38.5517,38.5614,38.5033,38.5323,150270.0
2024-04-19 12:15:00,39.82,39.82,39.79,39.8,109249.0,38.5323,38.5323,38.5033,38.513,109249.0
2024-04-19 12:20:00,39.8,39.82,39.78,39.79,111763.0,38.513,38.5323,38.4936,38.5033,111763.0
2024-04-19 12:25:00,39.79,39.85,39.79,39.84,182646.0,38.5033,38.5614,38.5033,38.5517,182646.0
2024-04-19 12:30:00,39.84,39.87,39.82,39.86,120146.0,38.5517,38.5807,38.5323,38.5711,120146.0
2024-04-19 12:35:00,39.85,39.86,39.82,39.83,123069.0,38.5614,38.5711,38.5323,38.542,123069.0
2024-04-19 12:40:00,39.83,39.86,39.79,39.86,119965.0,38.542,38.5711,38.5033,38.5711,119965.0
2024-04-19 12:45:00,39.85,39.87,39.83,39.84,132042.0,38.5614,38.5807,38.542,38.5517,132042.0
2024-04-19 12:50:00,39.84,39.95,39.83,39.94,387739.0,38.5517,38.6581,38.542,38.6485,387739.0
2024-04-19 12:55:00,39.94,40.0,39.93,39.96,103656.0,38.6485,38.7065,38.6388,38.6678,103656.0
2024-04-19 13:00:00,39.96,39.99,39.91,39.94,152746.0,38.6678,38.6969,38.6194,38.6485,152746.0
2024-04-19 13:05:00,39.94,40.0,39.93,40.0,95796.0,38.6485,38.7065,38.6388,38.7065,95796.0
2024-04-19 13:10:00,39.99,40.01,39.95,39.98,77398.0,38.6969,38.7162,38.6581,38.6872,77398.0
2024-04-19 13:15:00,39.98,39.98,39.92,39.97,120956.0,38.6872,38.6872,38.6291,38.6775,120956.0
2024-04-19 13:20:00,39.96,39.98,39.93,39.98,40035.0,38.6678,38.6872,38.6388,38.6872,40035.0
2024-04-19 13:25:00,39.97,39.98,39.94,39.94,91581.0,38.6775,38.6872,38.6485,38.6485,91581.0
2024-04-19 13:30:00,39.95,40.0,39.93,40.0,74897.0,38.6581,38.7065,38.6388,38.7065,74897.0
2024-04-19 13:35:00,40.0,40.0,39.96,39.97,86658.0,38.7065,38.7065,38.6678,38.6775,86658.0
2024-04-19 13:40:00,39.97,40.0,39.96,39.98,99555.0,38.6775,38.7065,38.6678,38.6872,99555.0
2024-04-19 13:45:00,39.98,40.03,39.98,40.02,111457.0,38.6872,38.7356,38.6872,38.7259,111457.0
2024-04-19 13:50:00,40.02,40.07,40.01,40.05,137165.0,38.7259,38.7743,38.7162,38.7549,137165.0
2024-04-19 13:55:00,40.05,40.06,40.0,40.04,129729.0,38.7549,38.7646,38.7065,38.7452,129729.0
2024-04-19 14:00:00,40.04,40.04,39.97,40.02,142758.0,38.7452,38.7452,38.6775,38.7259,142758.0
2024-04-19 14:05:00,40.02,40.06,40.01,40.04,120957.0,38.7259,38.7646,38.7162,38.7452,120957.0
2024-04-19 14:10:00,40.05,40.12,40.04,40.09,123022.0,38.7549,38.8226,38.7452,38.7936,123022.0
2024-04-19 14:15:00,40.08,40.11,40.04,40.1,207063.0,38.7839,38.813,38.7452,38.8033,207063.0
2024-04-19 14:20:00,40.1,40.12,40.06,40.12,151637.0,38.8033,38.8226,38.7646,38.8226,151637.0
2024-04-19 14:25:00,40.13,40.13,40.07,40.09,196178.0,38.8323,38.8323,38.7743,38.7936,196178.0
2024-04-19 14:30:00,40.09,40.15,40.07,40.09,145967.0,38.7936,38.8517,38.7743,38.7936,145967.0
2024-04-19 14:35:00,40.08,40.13,40.06,40.09,130233.0,38.7839,38.8323,38.7646,38.7936,130233.0
2024-04-19 14:40:00,40.09,40.15,40.06,40.14,142223.0,38.7936,38.8517,38.7646,38.842,142223.0
2024-04-19 14:45:00,40.15,40.21,40.11,40.19,199269.0,38.8517,38.9097,38.813,38.8904,199269.0
2024-04-19 14:50:00,40.19,40.2,40.11,40.13,139552.0,38.8904,38.9001,38.813,38.8323,139552.0
2024-04-19 14:55:00,40.13,40.17,40.12,40.16,151255.0,38.8323,38.871,38.8226,38.8614,151255.0
2024-04-19 15:00:00,40.16,40.2,40.13,40.17,170521.0,38.8614,38.9001,38.8323,38.871,170521.0
2024-04-19 15:05:00,40.16,40.2,40.15,40.2,218429.0,38.8614,38.9001,38.8517,38.9001,218429.0
2024-04-19 15:10:00,40.2,40.25,40.16,40.19,254224.0,38.9001,38.9484,38.8614,38.8904,254224.0
2024-04-19 15:15:00,40.19,40.19,40.1,40.12,241570.0,38.8904,38.8904,38.8033,38.8226,241570.0
2024-04-19 15:20:00,40.12,40.15,40.08,40.08,287741.0,38.8226,38.8517,38.7839,38.7839,287741.0
2024-04-19 15:25:00,40.08,40.14,40.06,40.12,303698.0,38.7839,38.842,38.7646,38.8226,303698.0
2024-04-19 15:30:00,40.13,40.13,40.08,40.1,259152.0,38.8323,38.8323,38.7839,38.8033,259152.0
2024-04-19 15:35:00,40.1,40.15,40.04,40.12,340032.0,38.8033,38.8517,38.7452,38.8226,340032.0
2024-04-19 15:40:00,40.12,40.18,40.11,40.16,456016.0,38.8226,38.8807,38.813,38.8614,456016.0
2024-04-19 15:45:00,40.16,40.21,40.12,40.21,601344.0,38.8614,38.9097,38.8226,38.9097,601344.0
2024-04-19 15:50:00,40.2,40.26,40.16,40.22,1189628.0,38.9001,38.9581,38.8614,38.9194,1189628.0
2024-04-19 15:55:00,40.23,40.3,40.19,40.26,2571727.0,38.9291,38.9968,38.8904,38.9581,2571727.0
2024-04-22 09:30:00,40.49,40.7,40.4,40.45,733527.0,39.1807,39.3839,39.0936,39.142,733527.0
2024-04-22 09:35:00,40.44,40.47,40.22,40.23,253381.0,39.1323,39.1613,38.9194,38.9291,253381.0
2024-04-22 09:40:00,40.23,40.29,40.1,40.2,224804.0,38.9291,38.9871,38.8033,38.9001,224804.0
2024-04-22 09:45:00,40.2,40.24,40.07,40.1,373375.0,38.9001,38.9388,38.7743,38.8033,373375.0
2024-04-22 09:50:00,40.11,40.17,40.08,40.16,165637.0,38.813,38.871,38.7839,38.8614,165637.0
2024-04-22 09:55:00,40.16,40.21,40.13,40.2,258953.0,38.8614,38.9097,38.8323,38.9001,258953.0
2024-04-22 10:00:00,40.21,40.21,40.03,40.04,186471.0,38.9097,38.9097,38.7356,38.7452,186471.0
2024-04-22 10:05:00,40.04,40.09,39.96,40.09,250057.0,38.7452,38.7936,38.6678,38.7936,250057.0
2024-04-22 10:10:00,40.08,40.16,40.08,40.15,104809.0,38.7839,38.8614,38.7839,38.8517,104809.0
2024-04-22 10:15:00,40.16,40.17,40.1,40.14,243015.0,38.8614,38.871,38.8033,38.842,243015.0
2024-04-22 10:20:00,40.13,40.28,40.13,40.27,127670.0,38.8323,38.9775,38.8323,38.9678,127670.0
2024-04-22 10:25:00,40.27,40.35,40.24,40.34,195891.0,38.9678,39.0452,38.9388,39.0355,195891.0
2024-04-22 10:30:00,40.34,40.37,40.29,40.36,164304.0,39.0355,39.0646,38.9871,39.0549,164304.0
2024-04-22 10:35:00,40.36,40.36,40.26,40.34,123959.0,39.0549,39.0549,38.9581,39.0355,123959.0
2024-04-22 10:40:00,40.33,40.37,40.25,40.37,112624.0,39.0259,39.0646,38.9484,39.0646,112624.0
2024-04-22 10:45:00,40.37,40.41,40.32,40.33,112477.0,39.0646,39.1033,39.0162,39.0259,112477.0
2024-04-22 10:50:00,40.33,40.35,40.27,40.33,191122.0,39.0259,39.0452,38.9678,39.0259,191122.0
2024-04-22 10:55:00,40.33,40.36,40.27,40.29,82762.0,39.0259,39.0549,38.9678,38.9871,82762.0
2024-04-22 11:00:00,40.29,40.31,40.22,40.24,98775.0,38.9871,39.0065,38.9194,38.9388,98775.0
2024-04-22 11:05:00,40.23,40.27,40.22,40.25,74004.0,38.9291,38.9678,38.9194,38.9484,74004.0
2024-04-22 11:10:00,40.25,40.28,40.23,40.27,95848.0,38.9484,38.9775,38.9291,38.9678,95848.0
2024-04-22 11:15:00,40.27,40.29,40.22,40.27,91803.0,38.9678,38.9871,38.9194,38.9678,91803.0
2024-04-22 11:20:00,40.27,40.31,40.22,40.23,113550.0,38.9678,39.0065,38.9194,38.9291,113550.0
2024-04-22 11:25:00,40.23,40.28,40.22,40.28,85211.0,38.9291,38.9775,38.9194,38.9775,85211.0
2024-04-22 11:30:00,40.28,40.29,40.23,40.25,156008.0,38.9775,38.9871,38.9291,38.9484,156008.0
2024-04-22 11:35:00,40.25,40.29,40.24,40.26,111471.0,38.9484,38.9871,38.9388,38.9581,111471.0
2024-04-22 11:40:00,40.26,40.26,40.2,40.22,120516.0,38.9581,38.9581,38.9001,38.9194,120516.0
2024-04-22 11:45:00,40.22,40.26,40.2,40.24,86060.0,38.9194,38.9581,38.9001,38.9388,86060.0
2024-04-22 11:50:00,40.24,40.32,40.24,40.32,95705.0,38.9388,39.0162,38.9388,39.0162,95705.0
2024-04-22 11:55:00,40.32,40.33,40.23,40.24,70950.0,39.0162,39.0259,38.9291,38.9388,70950.0
2024-04-22 12:00:00,40.23,40.33,40.23,40.3,85153.0,38.9291,39.0259,38.9291,38.9968,85153.0
2024-04-22 12:05:00,40.31,40.32,40.27,40.31,119537.0,39.0065,39.0162,38.9678,39.0065,119537.0
2024-04-22 12:10:00,40.31,40.31,40.25,40.27,90189.0,39.0065,39.0065,38.9484,38.9678,90189.0
2024-04-22 12:15:00,40.27,40.29,40.24,40.27,143467.0,38.9678,38.9871,38.9388,38.9678,143467.0
2024-04-22 12:20:00,40.27,40.27,40.21,40.24,246495.0,38.9678,38.9678,38.9097,38.9388,246495.0
2024-04-22 12:25:00,40.25,40.25,40.2,40.23,104663.0,38.9484,38.9484,38.9001,38.9291,104663.0
2024-04-22 12:30:00,40.23,40.26,40.22,40.25,109979.0,38.9291,38.9581,38.9194,38.9484,109979.0
2024-04-22 12:35:00,40.25,40.26,40.22,40.23,125003.0,38.9484,38.9581,38.9194,38.9291,125003.0
2024-04-22 12:40:00,40.23,40.28,40.22,40.27,148703.0,38.9291,38.9775,38.9194,38.9678,148703.0
2024-04-22 12:45:00,40.26,40.33,40.26,40.31,90687.0,38.9581,39.0259,38.9581,39.0065,90687.0
2024-04-22 12:50:00,40.3,40.32,40.24,40.24,116629.0,38.9968,39.0162,38.9388,38.9388,116629.0
2024-04-22 12:55:00,40.25,40.28,40.24,40.27,75699.0,38.9484,38.9775,38.9388,38.9678,75699.0
2024-04-22 13:00:00,40.28,40.31,40.24,40.31,121302.0,38.9775,39.0065,38.9388,39.0065,121302.0
2024-04-22 13:05:00,40.31,40.35,40.3,40.33,55870.0,39.0065,39.0452,38.9968,39.0259,55870.0
2024-04-22 13:10:00,40.33,40.36,40.32,40.33,75249.0,39.0259,39.0549,39.0162,39.0259,75249.0
2024-04-22 13:15:00,40.33,40.34,40.31,40.33,68686.0,39.0259,39.0355,39.0065,39.0259,68686.0
2024-04-22 13:20:00,40.33,40.36,40.32,40.35,94643.0,39.0259,39.0549,39.0162,39.0452,94643.0
2024-04-22 13:25:00,40.36,40.41,40.34,40.4,152678.0,39.0549,39.1033,39.0355,39.0936,152678.0
2024-04-22 13:30:00,40.4,40.41,40.38,40.4,162847.0,39.0936,39.1033,39.0742,39.0936,162847.0
2024-04-22 13:35:00,40.4,40.41,40.38,40.4,166243.0,39.0936,39.1033,39.0742,39.0936,166243.0
2024-04-22 13:40:00,40.4,40.43,40.38,40.4,133271.0,39.0936,39.1226,39.0742,39.0936,133271.0
2024-04-22 13:45:00,40.41,40.46,40.38,40.45,92771.0,39.1033,39.1517,39.0742,39.142,92771.0
2024-04-22 13:50:00,40.45,40.53,40.44,40.52,181318.0,39.142,39.2194,39.1323,39.2097,181318.0
2024-04-22 13:55:00,40.52,40.53,40.49,40.51,261106.0,39.2097,39.2194,39.1807,39.2,261106.0
2024-04-22 14:00:00,40.51,40.52,40.46,40.52,118756.0,39.2,39.2097,39.1517,39.2097,118756.0
2024-04-22 14:05:00,40.52,40.56,40.5,40.52,157867.0,39.2097,39.2484,39.1904,39.2097,157867.0
2024-04-22 14:10:00,40.52,40.56,40.51,40.54,161589.0,39.2097,39.2484,39.2,39.2291,161589.0
2024-04-22 14:15:00,40.53,40.57,40.52,40.55,91985.0,39.2194,39.2581,39.2097,39.2387,91985.0
2024-04-22 14:20:00,40.55,40.57,40.52,40.55,102523.0,39.2387,39.2581,39.2097,39.2387,102523.0
2024-04-22 14:25:00,40.55,40.57,40.54,40.56,97258.0,39.2387,39.2581,39.2291,39.2484,97258.0
2024-04-22 14:30:00,40.56,40.58,40.54,40.55,98247.0,39.2484,39.2678,39.2291,39.2387,98247.0
2024-04-22 14:35:00,40.55,40.56,40.5,40.54,138021.0,39.2387,39.2484,39.1904,39.2291,138021.0
2024-04-22 14:40:00,40.54,40.55,40.49,40.51,140024.0,39.2291,39.2387,39.1807,39.2,140024.0
2024-04-22 14:45:00,40.5,40.52,40.48,40.51,105061.0,39.1904,39.2097,39.171,39.2,105061.0
2024-04-22 14:50:00,40.51,40.56,40.49,40.54,166637.0,39.2,39.2484,39.1807,39.2291,166637.0
2024-04-22 14:55:00,40.54,40.58,40.52,40.57,114295.0,39.2291,39.2678,39.2097,39.2581,114295.0
2024-04-22 15:00:00,40.57,40.61,40.56,40.57,171660.0,39.2581,39.2968,39.2484,39.2581,171660.0
2024-04-22 15:05:00,40.57,40.58,40.55,40.56,183588.0,39.2581,39.2678,39.2387,39.2484,183588.0
2024-04-22 15:10:00,40.56,40.6,40.55,40.58,153301.0,39.2484,39.2871,39.2387,39.2678,153301.0
2024-04-22 15:15:00,40.58,40.59,40.55,40.56,154123.0,39.2678,39.2774,39.2387,39.2484,154123.0
2024-04-22 15:20:00,40.56,40.56,40.51,40.54,155236.0,39.2484,39.2484,39.2,39.2291,155236.0
2024-04-22 15:25:00,40.54,40.55,40.51,40.53,185023.0,39.2291,39.2387,39.2,39.2194,185023.0
2024-04-22 15:30:00,40.52,40.54,40.5,40.5,217886.0,39.2097,39.2291,39.1904,39.1904,217886.0
2024-04-22 15:35:00,40.5,40.54,40.48,40.53,235685.0,39.1904,39.2291,39.171,39.2194,235685.0
2024-04-22 15:40:00,40.54,40.55,40.5,40.53,322477.0,39.2291,39.2387,39.1904,39.2194,322477.0
2024-04-22 15:45:00,40.53,40.6,40.51,40.59,662118.0,39.2194,39.2871,39.2,39.2774,662118.0
2024-04-22 15:50:00,40.58,40.62,40.55,40.62,1476318.0,39.2678,39.3065,39.2387,39.3065,1476318.0
2024-04-22 15:55:00,40.62,40.62,40.46,40.58,2433992.0,39.3065,39.3065,39.1517,39.2678,2433992.0
2024-04-23 09:30:00,40.45,40.61,40.45,40.6,408509.0,39.142,39.2968,39.142,39.2871,408509.0
2024-04-23 09:35:00,40.59,40.61,40.45,40.59,207436.0,39.2774,39.2968,39.142,39.2774,207436.0
2024-04-23 09:40:00,40.59,40.65,40.57,40.65,113811.0,39.2774,39.3355,39.2581,39.3355,113811.0
2024-04-23 09:45:00,40.65,40.76,40.65,40.67,126357.0,39.3355,39.442,39.3355,39.3549,126357.0
2024-04-23 09:50:00,40.68,40.69,40.55,40.61,78589.0,39.3645,39.3742,39.2387,39.2968,78589.0
2024-04-23 09:55:00,40.61,40.62,40.45,40.48,109696.0,39.2968,39.3065,39.142,39.171,109696.0
2024-04-23 10:00:00,40.48,40.49,40.4,40.46,170081.0,39.171,39.1807,39.0936,39.1517,170081.0
2024-04-23 10:05:00,40.46,40.51,40.42,40.48,164799.0,39.1517,39.2,39.1129,39.171,164799.0
2024-04-23 10:10:00,40.48,40.64,40.47,40.63,242869.0,39.171,39.3258,39.1613,39.3162,242869.0
2024-04-23 10:15:00,40.63,40.64,40.52,40.55,155469.0,39.3162,39.3258,39.2097,39.2387,155469.0
2024-04-23 10:20:00,40.55,40.57,40.44,40.46,145001.0,39.2387,39.2581,39.1323,39.1517,145001.0
2024-04-23 10:25:00,40.47,40.5,40.43,40.49,122855.0,39.1613,39.1904,39.1226,39.1807,122855.0
2024-04-23 10:30:00,40.49,40.55,40.48,40.51,138207.0,39.1807,39.2387,39.171,39.2,138207.0
2024-04-23 10:35:00,40.52,40.57,40.5,40.55,140630.0,39.2097,39.2581,39.1904,39.2387,140630.0
2024-04-23 10:40:00,40.56,40.61,40.53,40.61,85584.0,39.2484,39.2968,39.2194,39.2968,85584.0
2024-04-23 10:45:00,40.6,40.66,40.59,40.65,165486.0,39.2871,39.3452,39.2774,39.3355,165486.0
2024-04-23 10:50:00,40.65,40.65,40.57,40.59,109524.0,39.3355,39.3355,39.2581,39.2774,109524.0
2024-04-23 10:55:00,40.59,40.63,40.58,40.59,76486.0,39.2774,39.3162,39.2678,39.2774,76486.0
2024-04-23 11:00:00,40.6,40.62,40.56,40.59,87919.0,39.2871,39.3065,39.2484,39.2774,87919.0
2024-04-23 11:05:00,40.59,40.62,40.56,40.58,71663.0,39.2774,39.3065,39.2484,39.2678,71663.0
2024-04-23 11:10:00,40.59,40.64,40.56,40.64,71284.0,39.2774,39.3258,39.2484,39.3258,71284.0
2024-04-23 11:15:00,40.63,40.65,40.6,40.65,116068.0,39.3162,39.3355,39.2871,39.3355,116068.0
2024-04-23 11:20:00,40.65,40.72,40.64,40.72,79190.0,39.3355,39.4032,39.3258,39.4032,79190.0
2024-04-23 11:25:00,40.72,40.73,40.67,40.68,74476.0,39.4032,39.4129,39.3549,39.3645,74476.0
2024-04-23 11:30:00,40.68,40.73,40.67,40.72,95472.0,39.3645,39.4129,39.3549,39.4032,95472.0
2024-04-23 11:35:00,40.72,40.73,40.66,40.73,58236.0,39.4032,39.4129,39.3452,39.4129,58236.0
2024-04-23 11:40:00,40.73,40.74,40.7,40.71,60885.0,39.4129,39.4226,39.3839,39.3936,60885.0
2024-04-23 11:45:00,40.71,40.71,40.66,40.71,82563.0,39.3936,39.3936,39.3452,39.3936,82563.0
2024-04-23 11:50:00,40.71,40.72,40.65,40.66,88246.0,39.3936,39.4032,39.3355,39.3452,88246.0
2024-04-23 11:55:00,40.66,40.68,40.65,40.66,60407.0,39.3452,39.3645,39.3355,39.3452,60407.0
2024-04-23 12:00:00,40.66,40.66,40.6,40.65,119974.0,39.3452,39.3452,39.2871,39.3355,119974.0
2024-04-23 12:05:00,40.65,40.67,40.61,40.65,67691.0,39.3355,39.3549,39.2968,39.3355,67691.0
2024-04-23 12:10:00,40.65,40.68,40.64,40.66,82288.0,39.3355,39.3645,39.3258,39.3452,82288.0
2024-04-23 12:15:00,40.66,40.69,40.65,40.66,62206.0,39.3452,39.3742,39.3355,39.3452,62206.0
2024-04-23 12:20:00,40.67,40.68,40.63,40.66,64250.0,39.3549,39.3645,39.3162,39.3452,64250.0
2024-04-23 12:25:00,40.66,40.67,40.62,40.64,76730.0,39.3452,39.3549,39.3065,39.3258,76730.0
2024-04-23 12:30:00,40.65,41.12,40.64,40.72,578553.0,39.3355,39.7903,39.3258,39.4032,578553.0
2024-04-23 12:35:00,40.71,40.76,40.7,40.74,111243.0,39.3936,39.442,39.3839,39.4226,111243.0
2024-04-23 12:40:00,40.75,40.78,40.7,40.75,88001.0,39.4323,39.4613,39.3839,39.4323,88001.0
2024-04-23 12:45:00,40.75,40.75,40.7,40.73,89999.0,39.4323,39.4323,39.3839,39.4129,89999.0
2024-04-23 12:50:00,40.73,40.74,40.71,40.73,56981.0,39.4129,39.4226,39.3936,39.4129,56981.0
2024-04-23 12:55:00,40.73,40.75,40.69,40.72,136023.0,39.4129,39.4323,39.3742,39.4032,136023.0
2024-04-23 13:00:00,40.73,40.78,40.72,40.77,40846.0,39.4129,39.4613,39.4032,39.4516,40846.0
2024-04-23 13:05:00,40.77,40.78,40.73,40.73,37716.0,39.4516,39.4613,39.4129,39.4129,37716.0
2024-04-23 13:10:00,40.73,40.74,40.69,40.71,43213.0,39.4129,39.4226,39.3742,39.3936,43213.0
2024-04-23 13:15:00,40.71,40.75,40.68,40.73,87386.0,39.3936,39.4323,39.3645,39.4129,87386.0
2024-04-23 13:20:00,40.73,40.76,40.7,40.71,39973.0,39.4129,39.442,39.3839,39.3936,39973.0
2024-04-23 13:25:00,40.71,40.74,40.69,40.71,67822.0,39.3936,39.4226,39.3742,39.3936,67822.0
2024-04-23 13:30:00,40.71,40.72,40.68,40.71,56904.0,39.3936,39.4032,39.3645,39.3936,56904.0
2024-04-23 13:35:00,40.7,40.74,40.69,40.73,76923.0,39.3839,39.4226,39.3742,39.4129,76923.0
2024-04-23 13:40:00,40.73,40.75,40.72,40.72,54673.0,39.4129,39.4323,39.4032,39.4032,54673.0
2024-04-23 13:45:00,40.72,40.76,40.72,40.73,35669.0,39.4032,39.442,39.4032,39.4129,35669.0
2024-04-23 13:50:00,40.73,40.74,40.71,40.72,54179.0,39.4129,39.4226,39.3936,39.4032,54179.0
2024-04-23 13:55:00,40.72,40.73,40.69,40.72,51543.0,39.4032,39.4129,39.3742,39.4032,51543.0
2024-04-23 14:00:00,40.72,40.75,40.68,40.7,411688.0,39.4032,39.4323,39.3645,39.3839,411688.0
2024-04-23 14:05:00,40.7,40.71,40.63,40.64,76282.0,39.3839,39.3936,39.3162,39.3258,76282.0
2024-04-23 14:10:00,40.64,40.66,40.59,40.64,144965.0,39.3258,39.3452,39.2774,39.3258,144965.0
2024-04-23 14:15:00,40.63,40.65,40.61,40.65,69877.0,39.3162,39.3355,39.2968,39.3355,69877.0
2024-04-23 14:20:00,40.65,40.66,40.64,40.65,43688.0,39.3355,39.3452,39.3258,39.3355,43688.0
2024-04-23 14:25:00,40.65,40.66,40.64,40.65,49880.0,39.3355,39.3452,39.3258,39.3355,49880.0
2024-04-23 14:30:00,40.66,40.67,40.63,40.66,44369.0,39.3452,39.3549,39.3162,39.3452,44369.0
2024-04-23 14:35:00,40.66,40.66,40.63,40.64,51978.0,39.3452,39.3452,39.3162,39.3258,51978.0
2024-04-23 14:40:00,40.64,40.67,40.63,40.66,47865.0,39.3258,39.3549,39.3162,39.3452,47865.0
2024-04-23 14:45:00,40.65,40.67,40.59,40.59,106732.0,39.3355,39.3549,39.2774,39.2774,106732.0
2024-04-23 14:50:00,40.59,40.6,40.56,40.59,83391.0,39.2774,39.2871,39.2484,39.2774,83391.0
2024-04-23 14:55:00,40.59,40.62,40.59,40.61,65232.0,39.2774,39.3065,39.2774,39.2968,65232.0
2024-04-23 15:00:00,40.6,40.62,40.59,40.61,75668.0,39.2871,39.3065,39.2774,39.2968,75668.0
2024-04-23 15:05:00,40.61,40.62,40.57,40.57,78524.0,39.2968,39.3065,39.2581,39.2581,78524.0
2024-04-23 15:10:00,40.57,40.6,40.55,40.55,118076.0,39.2581,39.2871,39.2387,39.2387,118076.0
2024-04-23 15:15:00,40.56,40.63,40.55,40.63,114291.0,39.2484,39.3162,39.2387,39.3162,114291.0
2024-04-23 15:20:00,40.62,40.63,40.58,40.6,347878.0,39.3065,39.3162,39.2678,39.2871,347878.0
2024-04-23 15:25:00,40.61,40.63,40.59,40.59,81287.0,39.2968,39.3162,39.2774,39.2774,81287.0
2024-04-23 15:30:00,40.59,40.59,40.54,40.59,206233.0,39.2774,39.2774,39.2291,39.2774,206233.0
2024-04-23 15:35:00,40.58,40.59,40.52,40.54,131413.0,39.2678,39.2774,39.2097,39.2291,131413.0
2024-04-23 15:40:00,40.54,40.54,40.46,40.46,142610.0,39.2291,39.2291,39.1517,39.1517,142610.0
2024-04-23 15:45:00,40.47,40.48,40.41,40.45,299281.0,39.1613,39.171,39.1033,39.142,299281.0
2024-04-23 15:50:00,40.44,40.44,40.38,40.4,308552.0,39.1323,39.1323,39.0742,39.0936,308552.0
2024-04-23 15:55:00,40.4,40.44,40.3,40.36,998781.0,39.0936,39.1323,38.9968,39.0549,998781.0
2024-04-24 09:30:00,39.96,40.11,39.82,40.08,604338.0,38.6678,38.813,38.5323,38.7839,604338.0
2024-04-24 09:35:00,40.09,40.11,39.84,39.9,218040.0,38.7936,38.813,38.5517,38.6098,218040.0
2024-04-24 09:40:00,39.91,40.09,39.87,40.06,230671.0,38.6194,38.7936,38.5807,38.7646,230671.0
2024-04-24 09:45:00,40.05,40.15,39.93,40.14,336834.0,38.7549,38.8517,38.6388,38.842,336834.0
2024-04-24 09:50:00,40.14,40.23,40.07,40.2,127888.0,38.842,38.9291,38.7743,38.9001,127888.0
2024-04-24 09:55:00,40.2,40.22,40.08,40.1,87816.0,38.9001,38.9194,38.7839,38.8033,87816.0
2024-04-24 10:00:00,40.11,40.17,40.09,40.1,157475.0,38.813,38.871,38.7936,38.8033,157475.0
2024-04-24 10:05:00,40.1,40.16,40.09,40.15,176156.0,38.8033,38.8614,38.7936,38.8517,176156.0
2024-04-24 10:10:00,40.14,40.18,40.12,40.13,82342.0,38.842,38.8807,38.8226,38.8323,82342.0
2024-04-24 10:15:00,40.13,40.24,40.12,40.23,206105.0,38.8323,38.9388,38.8226,38.9291,206105.0
2024-04-24 10:20:00,40.23,40.3,40.19,40.26,112295.0,38.9291,38.9968,38.8904,38.9581,112295.0
2024-04-24 10:25:00,40.27,40.31,40.24,40.3,144485.0,38.9678,39.0065,38.9388,38.9968,144485.0
2024-04-24 10:30:00,40.3,40.31,40.2,40.24,177631.0,38.9968,39.0065,38.9001,38.9388,177631.0
2024-04-24 10:35:00,40.24,40.26,40.2,40.23,140781.0,38.9388,38.9581,38.9001,38.9291,140781.0
2024-04-24 10:40:00,40.23,40.24,40.18,40.2,85726.0,38.9291,38.9388,38.8807,38.9001,85726.0
2024-04-24 10:45:00,40.19,40.25,40.18,40.24,113605.0,38.8904,38.9484,38.8807,38.9388,113605.0
2024-04-24 10:50:00,40.23,40.27,40.18,40.22,108189.0,38.9291,38.9678,38.8807,38.9194,108189.0
2024-04-24 10:55:00,40.23,40.24,40.16,40.2,113793.0,38.9291,38.9388,38.8614,38.9001,113793.0
2024-04-24 11:00:00,40.19,40.27,40.19,40.23,98724.0,38.8904,38.9678,38.8904,38.9291,98724.0
2024-04-24 11:05:00,40.23,40.24,40.15,40.15,94310.0,38.9291,38.9388,38.8517,38.8517,94310.0
2024-04-24 11:10:00,40.16,40.2,40.15,40.16,103061.0,38.8614,38.9001,38.8517,38.8614,103061.0
2024-04-24 11:15:00,40.16,40.18,40.15,40.18,97079.0,38.8614,38.8807,38.8517,38.8807,97079.0
2024-04-24 11:20:00,40.17,40.17,40.11,40.13,88286.0,38.871,38.871,38.813,38.8323,88286.0
2024-04-24 11:25:00,40.13,40.21,40.11,40.18,94698.0,38.8323,38.9097,38.813,38.8807,94698.0
2024-04-24 11:30:00,40.19,40.21,40.16,40.18,63164.0,38.8904,38.9097,38.8614,38.8807,63164.0
2024-04-24 11:35:00,40.17,40.18,40.13,40.16,63863.0,38.871,38.8807,38.8323,38.8614,63863.0
2024-04-24 11:40:00,40.16,40.23,40.15,40.19,116561.0,38.8614,38.9291,38.8517,38.8904,116561.0
2024-04-24 11:45:00,40.19,40.22,40.18,40.19,73147.0,38.8904,38.9194,38.8807,38.8904,73147.0
2024-04-24 11:50:00,40.19,40.22,40.17,40.21,100990.0,38.8904,38.9194,38.871,38.9097,100990.0
2024-04-24 11:55:00,40.21,40.25,40.2,40.23,68173.0,38.9097,38.9484,38.9001,38.9291,68173.0
2024-04-24 12:00:00,40.23,40.29,40.23,40.27,69986.0,38.9291,38.9871,38.9291,38.9678,69986.0
2024-04-24 12:05:00,40.27,40.29,40.26,40.29,59911.0,38.9678,38.9871,38.9581,38.9871,59911.0
2024-04-24 12:10:00,40.3,40.32,40.22,40.22,109333.0,38.9968,39.0162,38.9194,38.9194,109333.0
2024-04-24 12:15:00,40.23,40.24,40.18,40.18,66142.0,38.9291,38.9388,38.8807,38.8807,66142.0
2024-04-24 12:20:00,40.19,40.24,40.17,40.18,55882.0,38.8904,38.9388,38.871,38.8807,55882.0
2024-04-24 12:25:00,40.18,40.23,40.17,40.22,125243.0,38.8807,38.9291,38.871,38.9194,125243.0
2024-04-24 12:30:00,40.22,40.29,40.21,40.28,167090.0,38.9194,38.9871,38.9097,38.9775,167090.0
2024-04-24 12:35:00,40.29,40.34,40.26,40.27,286115.0,38.9871,39.0355,38.9581,38.9678,286115.0
2024-04-24 12:40:00,40.27,40.29,40.17,40.18,153699.0,38.9678,38.9871,38.871,38.8807,153699.0
2024-04-24 12:45:00,40.18,40.2,40.11,40.13,128610.0,38.8807,38.9001,38.813,38.8323,128610.0
2024-04-24 12:50:00,40.13,40.14,40.09,40.12,227824.0,38.8323,38.842,38.7936,38.8226,227824.0
2024-04-24 12:55:00,40.13,40.15,40.11,40.14,100692.0,38.8323,38.8517,38.813,38.842,100692.0
2024-04-24 13:00:00,40.14,40.16,40.09,40.14,94329.0,38.842,38.8614,38.7936,38.842,94329.0
2024-04-24 13:05:00,40.14,40.17,40.13,40.15,62917.0,38.842,38.871,38.8323,38.8517,62917.0
2024-04-24 13:10:00,40.15,40.16,40.13,40.15,145338.0,38.8517,38.8614,38.8323,38.8517,145338.0
2024-04-24 13:15:00,40.16,40.22,40.15,40.2,181408.0,38.8614,38.9194,38.8517,38.9001,181408.0
2024-04-24 13:20:00,40.2,40.24,40.18,40.19,206360.0,38.9001,38.9388,38.8807,38.8904,206360.0
2024-04-24 13:25:00,40.19,40.21,40.18,40.21,62662.0,38.8904,38.9097,38.8807,38.9097,62662.0
2024-04-24 13:30:00,40.21,40.22,40.17,40.18,114867.0,38.9097,38.9194,38.871,38.8807,114867.0
2024-04-24 13:35:00,40.18,40.18,40.14,40.16,100003.0,38.8807,38.8807,38.842,38.8614,100003.0
2024-04-24 13:40:00,40.16,40.19,40.15,40.16,76095.0,38.8614,38.8904,38.8517,38.8614,76095.0
2024-04-24 13:45:00,40.16,40.19,40.16,40.18,80860.0,38.8614,38.8904,38.8614,38.8807,80860.0
2024-04-24 13:50:00,40.18,40.18,40.14,40.16,89441.0,38.8807,38.8807,38.842,38.8614,89441.0
2024-04-24 13:55:00,40.16,40.19,40.15,40.19,119786.0,38.8614,38.8904,38.8517,38.8904,119786.0
2024-04-24 14:00:00,40.19,40.22,40.15,40.2,163014.0,38.8904,38.9194,38.8517,38.9001,163014.0
2024-04-24 14:05:00,40.21,40.23,40.2,40.22,97925.0,38.9097,38.9291,38.9001,38.9194,97925.0
2024-04-24 14:10:00,40.22,40.22,40.18,40.2,91848.0,38.9194,38.9194,38.8807,38.9001,91848.0
2024-04-24 14:15:00,40.21,40.21,40.13,40.16,115395.0,38.9097,38.9097,38.8323,38.8614,115395.0
2024-04-24 14:20:00,40.16,40.18,40.15,40.16,105339.0,38.8614,38.8807,38.8517,38.8614,105339.0
2024-04-24 14:25:00,40.16,40.22,40.16,40.2,121339.0,38.8614,38.9194,38.8614,38.9001,121339.0
2024-04-24 14:30:00,40.2,40.2,40.14,40.16,114122.0,38.9001,38.9001,38.842,38.8614,114122.0
2024-04-24 14:35:00,40.16,40.17,40.14,40.16,96857.0,38.8614,38.871,38.842,38.8614,96857.0
2024-04-24 14:40:00,40.16,40.21,40.15,40.21,77913.0,38.8614,38.9097,38.8517,38.9097,77913.0
2024-04-24 14:45:00,40.21,40.21,40.15,40.16,129394.0,38.9097,38.9097,38.8517,38.8614,129394.0
2024-04-24 14:50:00,40.16,40.17,40.15,40.16,78871.0,38.8614,38.871,38.8517,38.8614,78871.0
2024-04-24 14:55:00,40.16,40.18,40.14,40.17,239258.0,38.8614,38.8807,38.842,38.871,239258.0
2024-04-24 15:00:00,40.16,40.19,40.15,40.16,207226.0,38.8614,38.8904,38.8517,38.8614,207226.0
2024-04-24 15:05:00,40.16,40.21,40.16,40.19,167487.0,38.8614,38.9097,38.8614,38.8904,167487.0
2024-04-24 15:10:00,40.2,40.21,40.17,40.18,110156.0,38.9001,38.9097,38.871,38.8807,110156.0
2024-04-24 15:15:00,40.17,40.19,40.17,40.19,114176.0,38.871,38.8904,38.871,38.8904,114176.0
2024-04-24 15:20:00,40.19,40.22,40.16,40.18,235375.0,38.8904,38.9194,38.8614,38.8807,235375.0
2024-04-24 15:25:00,40.19,40.24,40.17,40.23,184430.0,38.8904,38.9388,38.871,38.9291,184430.0
2024-04-24 15:30:00,40.23,40.25,40.21,40.21,174097.0,38.9291,38.9484,38.9097,38.9097,174097.0
2024-04-24 15:35:00,40.22,40.22,40.15,40.21,427298.0,38.9194,38.9194,38.8517,38.9097,427298.0
2024-04-24 15:40:00,40.21,40.28,40.2,40.27,320819.0,38.9097,38.9775,38.9001,38.9678,320819.0
2024-04-24 15:45:00,40.27,40.28,40.19,40.22,355592.0,38.9678,38.9775,38.8904,38.9194,355592.0
2024-04-24 15:50:00,40.22,40.28,40.18,40.27,896277.0,38.9194,38.9775,38.8807,38.9678,896277.0
2024-04-24 15:55:00,40.28,40.29,40.15,40.18,1502237.0,38.9775,38.9871,38.8517,38.8807,1502237.0
2024-04-25 09:30:00,38.63,39.24,37.29,38.95,1900922.0,37.3808,37.9711,36.0842,37.6905,1900922.0
2024-04-25 09:35:00,39.01,39.01,38.1,38.43,650105.0,37.7485,37.7485,36.868,37.1873,650105.0
2024-04-25 09:40:00,38.44,38.45,38.14,38.17,517735.0,37.197,37.2066,36.9067,36.9357,517735.0
2024-04-25 09:45:00,38.18,38.25,37.99,38.09,829708.0,36.9454,37.0131,36.7615,36.8583,829708.0
2024-04-25 09:50:00,38.09,38.11,37.86,38.01,553093.0,36.8583,36.8776,36.6357,36.7809,553093.0
2024-04-25 09:55:00,38.01,38.07,37.73,37.78,513070.0,36.7809,36.8389,36.5099,36.5583,513070.0
2024-04-25 10:00:00,37.78,38.1,37.65,37.89,545204.0,36.5583,36.868,36.4325,36.6648,545204.0
2024-04-25 10:05:00,37.89,37.96,37.63,37.72,406105.0,36.6648,36.7325,36.4132,36.5003,406105.0
2024-04-25 10:10:00,37.72,37.72,37.46,37.58,594867.0,36.5003,36.5003,36.2487,36.3648,594867.0
2024-04-25 10:15:00,37.58,37.61,37.49,37.58,335207.0,36.3648,36.3938,36.2777,36.3648,335207.0
2024-04-25 10:20:00,37.58,37.6,37.19,37.22,717678.0,36.3648,36.3841,35.9874,36.0164,717678.0
2024-04-25 10:25:00,37.22,37.9,37.21,37.86,700812.0,36.0164,36.6744,36.0067,36.6357,700812.0
2024-04-25 10:30:00,37.86,37.97,37.52,37.56,527259.0,36.6357,36.7422,36.3067,36.3454,527259.0
2024-04-25 10:35:00,37.56,37.6,37.43,37.47,431355.0,36.3454,36.3841,36.2196,36.2583,431355.0
2024-04-25 10:40:00,37.48,37.57,37.42,37.55,385641.0,36.268,36.3551,36.21,36.3358,385641.0
2024-04-25 10:45:00,37.55,37.61,37.39,37.57,382337.0,36.3358,36.3938,36.1809,36.3551,382337.0
2024-04-25 10:50:00,37.57,37.9,37.56,37.89,333554.0,36.3551,36.6744,36.3454,36.6648,333554.0
2024-04-25 10:55:00,37.9,37.9,37.67,37.82,410672.0,36.6744,36.6744,36.4519,36.597,410672.0
2024-04-25 11:00:00,37.82,37.93,37.77,37.91,440344.0,36.597,36.7035,36.5486,36.6841,440344.0
2024-04-25 11:05:00,37.9,37.92,37.74,37.79,289679.0,36.6744,36.6938,36.5196,36.568,289679.0
2024-04-25 11:10:00,37.79,37.89,37.72,37.89,352930.0,36.568,36.6648,36.5003,36.6648,352930.0
2024-04-25 11:15:00,37.89,37.94,37.79,37.92,288005.0,36.6648,36.7131,36.568,36.6938,288005.0
2024-04-25 11:20:00,37.91,37.92,37.81,37.89,209835.0,36.6841,36.6938,36.5873,36.6648,209835.0
2024-04-25 11:25:00,37.89,37.96,37.81,37.95,247501.0,36.6648,36.7325,36.5873,36.7228,247501.0
2024-04-25 11:30:00,37.96,37.96,37.77,37.79,183354.0,36.7325,36.7325,36.5486,36.568,183354.0
2024-04-25 11:35:00,37.8,37.8,37.63,37.68,255137.0,36.5777,36.5777,36.4132,36.4615,255137.0
2024-04-25 11:40:00,37.68,37.72,37.6,37.63,224223.0,36.4615,36.5003,36.3841,36.4132,224223.0
2024-04-25 11:45:00,37.62,37.62,37.5,37.51,284864.0,36.4035,36.4035,36.2874,36.297,284864.0
2024-04-25 11:50:00,37.52,37.59,37.49,37.52,159084.0,36.3067,36.3745,36.2777,36.3067,159084.0
2024-04-25 11:55:00,37.52,37.53,37.43,37.45,266312.0,36.3067,36.3164,36.2196,36.239,266312.0
2024-04-25 12:00:00,37.45,37.58,37.45,37.56,174420.0,36.239,36.3648,36.239,36.3454,174420.0
2024-04-25 12:05:00,37.55,37.57,37.5,37.54,198155.0,36.3358,36.3551,36.2874,36.3261,198155.0
2024-04-25 12:10:00,37.54,37.54,37.46,37.48,170669.0,36.3261,36.3261,36.2487,36.268,170669.0
2024-04-25 12:15:00,37.47,37.51,37.44,37.48,204646.0,36.2583,36.297,36.2293,36.268,204646.0
2024-04-25 12:20:00,37.48,37.57,37.46,37.52,199812.0,36.268,36.3551,36.2487,36.3067,199812.0
2024-04-25 12:25:00,37.52,37.68,37.49,37.65,429061.0,36.3067,36.4615,36.2777,36.4325,429061.0
2024-04-25 12:30:00,37.65,37.73,37.64,37.68,311417.0,36.4325,36.5099,36.4228,36.4615,311417.0
2024-04-25 12:35:00,37.68,37.74,37.66,37.73,182005.0,36.4615,36.5196,36.4422,36.5099,182005.0
2024-04-25 12:40:00,37.73,37.83,37.61,37.67,211922.0,36.5099,36.6067,36.3938,36.4519,211922.0
2024-04-25 12:45:00,37.67,37.69,37.63,37.63,127942.0,36.4519,36.4712,36.4132,36.4132,127942.0
2024-04-25 12:50:00,37.64,37.78,37.62,37.75,245141.0,36.4228,36.5583,36.4035,36.5293,245141.0
2024-04-25 12:55:00,37.75,37.76,37.71,37.75,178739.0,36.5293,36.539,36.4906,36.5293,178739.0
2024-04-25 13:00:00,37.75,37.76,37.68,37.73,212959.0,36.5293,36.539,36.4615,36.5099,212959.0
2024-04-25 13:05:00,37.73,37.78,37.71,37.73,255716.0,36.5099,36.5583,36.4906,36.5099,255716.0
2024-04-25 13:10:00,37.74,37.74,37.6,37.66,298945.0,36.5196,36.5196,36.3841,36.4422,298945.0
2024-04-25 13:15:00,37.66,37.66,37.52,37.55,289414.0,36.4422,36.4422,36.3067,36.3358,289414.0
2024-04-25 13:20:00,37.55,37.62,37.54,37.59,128507.0,36.3358,36.4035,36.3261,36.3745,128507.0
2024-04-25 13:25:00,37.59,37.72,37.57,37.72,165146.0,36.3745,36.5003,36.3551,36.5003,165146.0
2024-04-25 13:30:00,37.71,37.9,37.71,37.9,274641.0,36.4906,36.6744,36.4906,36.6744,274641.0
2024-04-25 13:35:00,37.9,37.95,37.85,37.92,277951.0,36.6744,36.7228,36.6261,36.6938,277951.0
2024-04-25 13:40:00,37.91,37.94,37.83,37.93,242258.0,36.6841,36.7131,36.6067,36.7035,242258.0
2024-04-25 13:45:00,37.93,38.01,37.87,37.98,342305.0,36.7035,36.7809,36.6454,36.7518,342305.0
2024-04-25 13:50:00,37.98,38.02,37.91,37.94,191510.0,36.7518,36.7906,36.6841,36.7131,191510.0
2024-04-25 13:55:00,37.95,37.95,37.86,37.87,192684.0,36.7228,36.7228,36.6357,36.6454,192684.0
2024-04-25 14:00:00,37.88,37.9,37.77,37.79,177773.0,36.6551,36.6744,36.5486,36.568,177773.0
2024-04-25 14:05:00,37.79,37.85,37.76,37.78,160203.0,36.568,36.6261,36.539,36.5583,160203.0
2024-04-25 14:10:00,37.78,37.82,37.75,37.75,186061.0,36.5583,36.597,36.5293,36.5293,186061.0
2024-04-25 14:15:00,37.76,37.79,37.75,37.77,193132.0,36.539,36.568,36.5293,36.5486,193132.0
2024-04-25 14:20:00,37.77,37.79,37.7,37.75,161795.0,36.5486,36.568,36.4809,36.5293,161795.0
2024-04-25 14:25:00,37.76,37.86,37.75,37.81,217965.0,36.539,36.6357,36.5293,36.5873,217965.0
2024-04-25 14:30:00,37.8,37.85,37.8,37.82,204705.0,36.5777,36.6261,36.5777,36.597,204705.0
2024-04-25 14:35:00,37.82,37.87,37.8,37.87,307010.0,36.597,36.6454,36.5777,36.6454,307010.0
2024-04-25 14:40:00,37.87,37.93,37.82,37.93,612382.0,36.6454,36.7035,36.597,36.7035,612382.0
2024-04-25 14:45:00,37.92,37.93,37.83,37.87,180841.0,36.6938,36.7035,36.6067,36.6454,180841.0
2024-04-25 14:50:00,37.87,38.02,37.86,38.01,396761.0,36.6454,36.7906,36.6357,36.7809,396761.0
2024-04-25 14:55:00,38.01,38.01,37.83,37.89,229451.0,36.7809,36.7809,36.6067,36.6648,229451.0
2024-04-25 15:00:00,37.89,38.04,37.86,38.04,394219.0,36.6648,36.8099,36.6357,36.8099,394219.0
2024-04-25 15:05:00,38.04,38.15,38.03,38.05,457999.0,36.8099,36.9164,36.8002,36.8196,457999.0
2024-04-25 15:10:00,38.05,38.08,37.98,38.01,298675.0,36.8196,36.8486,36.7518,36.7809,298675.0
2024-04-25 15:15:00,38.01,38.15,38.0,38.09,275969.0,36.7809,36.9164,36.7712,36.8583,275969.0
2024-04-25 15:20:00,38.09,38.13,38.08,38.11,352915.0,36.8583,36.897,36.8486,36.8776,352915.0
2024-04-25 15:25:00,38.11,38.27,38.1,38.2,620161.0,36.8776,37.0325,36.868,36.9647,620161.0
2024-04-25 15:30:00,38.2,38.23,38.12,38.17,377996.0,36.9647,36.9938,36.8873,36.9357,377996.0
2024-04-25 15:35:00,38.17,38.17,38.1,38.14,454578.0,36.9357,36.9357,36.868,36.9067,454578.0
2024-04-25 15:40:00,38.14,38.14,37.97,37.98,330699.0,36.9067,36.9067,36.7422,36.7518,330699.0
2024-04-25 15:45:00,37.97,37.99,37.9,37.93,607651.0,36.7422,36.7615,36.6744,36.7035,607651.0
2024-04-25 15:50:00,37.93,37.98,37.86,37.86,939609.0,36.7035,36.7518,36.6357,36.6357,939609.0
2024-04-25 15:55:00,37.86,37.88,37.78,37.88,1954599.0,36.6357,36.6551,36.5583,36.6551,1954599.0
2024-04-26 09:30:00,37.1,37.55,36.43,37.48,1152983.0,35.9003,36.3358,35.252,36.268,1152983.0
2024-04-26 09:35:00,37.48,37.92,37.34,37.77,418264.0,36.268,36.6938,36.1325,36.5486,418264.0
2024-04-26 09:40:00,37.79,38.15,37.73,38.03,499434.0,36.568,36.9164,36.5099,36.8002,499434.0
2024-04-26 09:45:00,38.02,38.06,37.75,37.93,470043.0,36.7906,36.8293,36.5293,36.7035,470043.0
2024-04-26 09:50:00,37.92,38.12,37.88,38.12,373011.0,36.6938,36.8873,36.6551,36.8873,373011.0
2024-04-26 09:55:00,38.12,38.27,38.06,38.23,532109.0,36.8873,37.0325,36.8293,36.9938,532109.0
2024-04-26 10:00:00,38.23,38.31,38.07,38.26,312759.0,36.9938,37.0712,36.8389,37.0228,312759.0
2024-04-26 10:05:00,38.27,38.36,38.16,38.34,359785.0,37.0325,37.1196,36.926,37.1002,359785.0
2024-04-26 10:10:00,38.34,38.48,38.31,38.31,588263.0,37.1002,37.2357,37.0712,37.0712,588263.0
2024-04-26 10:15:00,38.31,38.41,38.21,38.27,422357.0,37.0712,37.1679,36.9744,37.0325,422357.0
2024-04-26 10:20:00,38.27,38.42,38.25,38.34,230690.0,37.0325,37.1776,37.0131,37.1002,230690.0
2024-04-26 10:25:00,38.34,38.48,38.32,38.46,182398.0,37.1002,37.2357,37.0809,37.2163,182398.0
2024-04-26 10:30:00,38.46,38.48,38.4,38.45,276483.0,37.2163,37.2357,37.1583,37.2066,276483.0
2024-04-26 10:35:00,38.45,38.49,38.37,38.48,131130.0,37.2066,37.2454,37.1292,37.2357,131130.0
2024-04-26 10:40:00,38.48,38.49,38.31,38.37,876593.0,37.2357,37.2454,37.0712,37.1292,876593.0
2024-04-26 10:45:00,38.37,38.4,38.16,38.16,654112.0,37.1292,37.1583,36.926,36.926,654112.0
2024-04-26 10:50:00,38.17,38.37,38.15,38.36,334647.0,36.9357,37.1292,36.9164,37.1196,334647.0
2024-04-26 10:55:00,38.35,38.5,38.31,38.48,201883.0,37.1099,37.255,37.0712,37.2357,201883.0
2024-04-26 11:00:00,38.48,38.55,38.44,38.48,206271.0,37.2357,37.3034,37.197,37.2357,206271.0
2024-04-26 11:05:00,38.48,38.53,38.4,38.4,168321.0,37.2357,37.2841,37.1583,37.1583,168321.0
2024-04-26 11:10:00,38.4,38.48,38.39,38.48,124708.0,37.1583,37.2357,37.1486,37.2357,124708.0
2024-04-26 11:15:00,38.48,38.52,38.35,38.35,183783.0,37.2357,37.2744,37.1099,37.1099,183783.0
2024-04-26 11:20:00,38.35,38.46,38.3,38.43,278201.0,37.1099,37.2163,37.0615,37.1873,278201.0
2024-04-26 11:25:00,38.43,38.44,38.24,38.32,231057.0,37.1873,37.197,37.0034,37.0809,231057.0
2024-04-26 11:30:00,38.32,38.42,38.27,38.28,187471.0,37.0809,37.1776,37.0325,37.0421,187471.0
2024-04-26 11:35:00,38.28,38.42,38.26,38.38,140282.0,37.0421,37.1776,37.0228,37.1389,140282.0
2024-04-26 11:40:00,38.39,38.43,38.35,38.43,165820.0,37.1486,37.1873,37.1099,37.1873,165820.0
2024-04-26 11:45:00,38.43,38.43,38.39,38.4,109846.0,37.1873,37.1873,37.1486,37.1583,109846.0
2024-04-26 11:50:00,38.4,38.4,38.34,38.36,102370.0,37.1583,37.1583,37.1002,37.1196,102370.0
2024-04-26 11:55:00,38.36,38.47,38.35,38.47,161245.0,37.1196,37.226,37.1099,37.226,161245.0
2024-04-26 12:00:00,38.47,38.49,38.41,38.41,169982.0,37.226,37.2454,37.1679,37.1679,169982.0
2024-04-26 12:05:00,38.41,38.52,38.41,38.51,224071.0,37.1679,37.2744,37.1679,37.2647,224071.0
2024-04-26 12:10:00,38.51,38.55,38.48,38.54,206380.0,37.2647,37.3034,37.2357,37.2937,206380.0
2024-04-26 12:15:00,38.54,38.55,38.47,38.48,149346.0,37.2937,37.3034,37.226,37.2357,149346.0
2024-04-26 12:20:00,38.48,38.5,38.44,38.47,74568.0,37.2357,37.255,37.197,37.226,74568.0
2024-04-26 12:25:00,38.47,38.51,38.45,38.48,104546.0,37.226,37.2647,37.2066,37.2357,104546.0
2024-04-26 12:30:00,38.48,38.52,38.46,38.52,111784.0,37.2357,37.2744,37.2163,37.2744,111784.0
2024-04-26 12:35:00,38.52,38.52,38.48,38.48,93502.0,37.2744,37.2744,37.2357,37.2357,93502.0
2024-04-26 12:40:00,38.48,38.52,38.45,38.48,116480.0,37.2357,37.2744,37.2066,37.2357,116480.0
2024-04-26 12:45:00,38.48,38.49,38.41,38.45,120928.0,37.2357,37.2454,37.1679,37.2066,120928.0
2024-04-26 12:50:00,38.45,38.49,38.43,38.48,69497.0,37.2066,37.2454,37.1873,37.2357,69497.0
2024-04-26 12:55:00,38.48,38.49,38.44,38.48,91766.0,37.2357,37.2454,37.197,37.2357,91766.0
2024-04-26 13:00:00,38.48,38.5,38.43,38.43,167446.0,37.2357,37.255,37.1873,37.1873,167446.0
2024-04-26 13:05:00,38.44,38.44,38.4,38.43,166265.0,37.197,37.197,37.1583,37.1873,166265.0
2024-04-26 13:10:00,38.43,38.44,38.32,38.33,146349.0,37.1873,37.197,37.0809,37.0905,146349.0
2024-04-26 13:15:00,38.33,38.33,38.21,38.23,365581.0,37.0905,37.0905,36.9744,36.9938,365581.0
2024-04-26 13:20:00,38.23,38.34,38.21,38.27,158483.0,36.9938,37.1002,36.9744,37.0325,158483.0
2024-04-26 13:25:00,38.27,38.32,38.26,38.29,147918.0,37.0325,37.0809,37.0228,37.0518,147918.0
2024-04-26 13:30:00,38.29,38.31,38.26,38.3,92490.0,37.0518,37.0712,37.0228,37.0615,92490.0
2024-04-26 13:35:00,38.3,38.39,38.29,38.39,172538.0,37.0615,37.1486,37.0518,37.1486,172538.0
2024-04-26 13:40:00,38.38,38.39,38.31,38.31,115084.0,37.1389,37.1486,37.0712,37.0712,115084.0
2024-04-26 13:45:00,38.32,38.42,38.31,38.42,144624.0,37.0809,37.1776,37.0712,37.1776,144624.0
2024-04-26 13:50:00,38.42,38.45,38.39,38.45,107346.0,37.1776,37.2066,37.1486,37.2066,107346.0
2024-04-26 13:55:00,38.45,38.47,38.4,38.41,141635.0,37.2066,37.226,37.1583,37.1679,141635.0
2024-04-26 14:00:00,38.41,38.48,38.39,38.47,127244.0,37.1679,37.2357,37.1486,37.226,127244.0
2024-04-26 14:05:00,38.47,38.49,38.45,38.47,110156.0,37.226,37.2454,37.2066,37.226,110156.0
2024-04-26 14:10:00,38.46,38.48,38.37,38.41,123867.0,37.2163,37.2357,37.1292,37.1679,123867.0
2024-04-26 14:15:00,38.41,38.45,38.36,38.38,160429.0,37.1679,37.2066,37.1196,37.1389,160429.0
2024-04-26 14:20:00,38.38,38.42,38.37,38.39,112094.0,37.1389,37.1776,37.1292,37.1486,112094.0
2024-04-26 14:25:00,38.39,38.45,38.36,38.45,210819.0,37.1486,37.2066,37.1196,37.2066,210819.0
2024-04-26 14:30:00,38.45,38.47,38.42,38.42,139917.0,37.2066,37.226,37.1776,37.1776,139917.0
2024-04-26 14:35:00,38.43,38.51,38.42,38.51,147929.0,37.1873,37.2647,37.1776,37.2647,147929.0
2024-04-26 14:40:00,38.5,38.58,38.49,38.55,242201.0,37.255,37.3324,37.2454,37.3034,242201.0
2024-04-26 14:45:00,38.55,38.62,38.55,38.62,288647.0,37.3034,37.3712,37.3034,37.3712,288647.0
2024-04-26 14:50:00,38.62,38.62,38.57,38.6,153788.0,37.3712,37.3712,37.3228,37.3518,153788.0
2024-04-26 14:55:00,38.59,38.66,38.58,38.65,278587.0,37.3421,37.4099,37.3324,37.4002,278587.0
2024-04-26 15:00:00,38.65,38.67,38.59,38.66,264527.0,37.4002,37.4195,37.3421,37.4099,264527.0
2024-04-26 15:05:00,38.65,38.69,38.63,38.64,253661.0,37.4002,37.4389,37.3808,37.3905,253661.0
2024-04-26 15:10:00,38.64,38.68,38.61,38.62,201810.0,37.3905,37.4292,37.3615,37.3712,201810.0
2024-04-26 15:15:00,38.63,38.66,38.62,38.64,213561.0,37.3808,37.4099,37.3712,37.3905,213561.0
2024-04-26 15:20:00,38.63,38.67,38.62,38.64,261614.0,37.3808,37.4195,37.3712,37.3905,261614.0
2024-04-26 15:25:00,38.64,38.69,38.62,38.66,429955.0,37.3905,37.4389,37.3712,37.4099,429955.0
2024-04-26 15:30:00,38.66,38.67,38.63,38.64,233002.0,37.4099,37.4195,37.3808,37.3905,233002.0
2024-04-26 15:35:00,38.64,38.7,38.63,38.65,283220.0,37.3905,37.4486,37.3808,37.4002,283220.0
2024-04-26 15:40:00,38.65,38.72,38.64,38.69,354480.0,37.4002,37.4679,37.3905,37.4389,354480.0
2024-04-26 15:45:00,38.69,38.69,38.53,38.54,638681.0,37.4389,37.4389,37.2841,37.2937,638681.0
2024-04-26 15:50:00,38.56,38.62,38.54,38.56,842366.0,37.3131,37.3712,37.2937,37.3131,842366.0
2024-04-26 15:55:00,38.57,38.62,38.53,38.55,1340982.0,37.3228,37.3712,37.2841,37.3034,1340982.0
2024-04-29 09:30:00,38.57,38.87,38.57,38.61,293771.0,37.3228,37.6131,37.3228,37.3615,293771.0
2024-04-29 09:35:00,38.62,38.74,38.46,38.68,192647.0,37.3712,37.4873,37.2163,37.4292,192647.0
2024-04-29 09:40:00,38.68,38.8,38.63,38.68,184761.0,37.4292,37.5453,37.3808,37.4292,184761.0
2024-04-29 09:45:00,38.69,38.82,38.65,38.82,142501.0,37.4389,37.5647,37.4002,37.5647,142501.0
2024-04-29 09:50:00,38.82,38.94,38.79,38.91,176962.0,37.5647,37.6808,37.5357,37.6518,176962.0
2024-04-29 09:55:00,38.9,38.91,38.79,38.85,124936.0,37.6421,37.6518,37.5357,37.5937,124936.0
2024-04-29 10:00:00,38.85,38.91,38.8,38.86,209017.0,37.5937,37.6518,37.5453,37.6034,209017.0
2024-04-29 10:05:00,38.86,38.88,38.72,38.74,164208.0,37.6034,37.6227,37.4679,37.4873,164208.0
2024-04-29 10:10:00,38.73,38.76,38.68,38.75,119458.0,37.4776,37.5066,37.4292,37.4969,119458.0
2024-04-29 10:15:00,38.76,38.79,38.68,38.73,89630.0,37.5066,37.5357,37.4292,37.4776,89630.0
2024-04-29 10:20:00,38.74,38.82,38.73,38.81,123074.0,37.4873,37.5647,37.4776,37.555,123074.0
2024-04-29 10:25:00,38.81,38.84,38.79,38.83,70439.0,37.555,37.584,37.5357,37.5744,70439.0
2024-04-29 10:30:00,38.82,38.85,38.76,38.77,81088.0,37.5647,37.5937,37.5066,37.5163,81088.0
2024-04-29 10:35:00,38.77,38.82,38.74,38.79,79630.0,37.5163,37.5647,37.4873,37.5357,79630.0
2024-04-29 10:40:00,38.77,38.78,38.73,38.76,67434.0,37.5163,37.526,37.4776,37.5066,67434.0
2024-04-29 10:45:00,38.76,38.76,38.71,38.75,139941.0,37.5066,37.5066,37.4582,37.4969,139941.0
2024-04-29 10:50:00,38.76,38.76,38.67,38.73,120892.0,37.5066,37.5066,37.4195,37.4776,120892.0
2024-04-29 10:55:00,38.73,38.8,38.72,38.79,64660.0,37.4776,37.5453,37.4679,37.5357,64660.0
2024-04-29 11:00:00,38.8,38.8,38.76,38.79,76296.0,37.5453,37.5453,37.5066,37.5357,76296.0
2024-04-29 11:05:00,38.79,38.81,38.78,38.8,54977.0,37.5357,37.555,37.526,37.5453,54977.0
2024-04-29 11:10:00,38.8,38.8,38.74,38.76,118020.0,37.5453,37.5453,37.4873,37.5066,118020.0
2024-04-29 11:15:00,38.77,38.84,38.76,38.8,58548.0,37.5163,37.584,37.5066,37.5453,58548.0
2024-04-29 11:20:00,38.8,38.82,38.76,38.79,82911.0,37.5453,37.5647,37.5066,37.5357,82911.0
2024-04-29 11:25:00,38.78,38.8,38.75,38.77,77702.0,37.526,37.5453,37.4969,37.5163,77702.0
2024-04-29 11:30:00,38.76,38.79,38.74,38.77,73279.0,37.5066,37.5357,37.4873,37.5163,73279.0
2024-04-29 11:35:00,38.77,38.81,38.75,38.8,70789.0,37.5163,37.555,37.4969,37.5453,70789.0
2024-04-29 11:40:00,38.8,38.89,38.79,38.85,198714.0,37.5453,37.6324,37.5357,37.5937,198714.0
2024-04-29 11:45:00,38.85,38.86,38.8,38.81,51099.0,37.5937,37.6034,37.5453,37.555,51099.0
2024-04-29 11:50:00,38.81,38.82,38.8,38.81,62829.0,37.555,37.5647,37.5453,37.555,62829.0
2024-04-29 11:55:00,38.81,38.84,38.8,38.82,130065.0,37.555,37.584,37.5453,37.5647,130065.0
2024-04-29 12:00:00,38.83,38.9,38.8,38.9,85185.0,37.5744,37.6421,37.5453,37.6421,85185.0
2024-04-29 12:05:00,38.9,38.9,38.84,38.87,84498.0,37.6421,37.6421,37.584,37.6131,84498.0
2024-04-29 12:10:00,38.87,38.91,38.86,38.87,56337.0,37.6131,37.6518,37.6034,37.6131,56337.0
2024-04-29 12:15:00,38.88,38.9,38.85,38.86,45949.0,37.6227,37.6421,37.5937,37.6034,45949.0
2024-04-29 12:20:00,38.86,38.88,38.85,38.87,48728.0,37.6034,37.6227,37.5937,37.6131,48728.0
2024-04-29 12:25:00,38.87,38.9,38.86,38.9,37595.0,37.6131,37.6421,37.6034,37.6421,37595.0
2024-04-29 12:30:00,38.89,38.94,38.86,38.92,146060.0,37.6324,37.6808,37.6034,37.6615,146060.0
2024-04-29 12:35:00,38.93,38.95,38.91,38.91,66867.0,37.6711,37.6905,37.6518,37.6518,66867.0
2024-04-29 12:40:00,38.92,38.93,38.86,38.87,64649.0,37.6615,37.6711,37.6034,37.6131,64649.0
2024-04-29 12:45:00,38.86,38.86,38.81,38.81,86703.0,37.6034,37.6034,37.555,37.555,86703.0
2024-04-29 12:50:00,38.81,38.82,38.77,38.77,99501.0,37.555,37.5647,37.5163,37.5163,99501.0
2024-04-29 12:55:00,38.77,38.8,38.77,38.79,47350.0,37.5163,37.5453,37.5163,37.5357,47350.0
2024-04-29 13:00:00,38.79,38.82,38.76,38.79,89151.0,37.5357,37.5647,37.5066,37.5357,89151.0
2024-04-29 13:05:00,38.79,38.79,38.76,38.79,52019.0,37.5357,37.5357,37.5066,37.5357,52019.0
2024-04-29 13:10:00,38.79,38.8,38.73,38.73,113635.0,37.5357,37.5453,37.4776,37.4776,113635.0
2024-04-29 13:15:00,38.73,38.77,38.73,38.74,53729.0,37.4776,37.5163,37.4776,37.4873,53729.0
2024-04-29 13:20:00,38.74,38.79,38.74,38.78,79926.0,37.4873,37.5357,37.4873,37.526,79926.0
2024-04-29 13:25:00,38.78,38.78,38.72,38.72,115208.0,37.526,37.526,37.4679,37.4679,115208.0
2024-04-29 13:30:00,38.72,38.8,38.69,38.78,116718.0,37.4679,37.5453,37.4389,37.526,116718.0
2024-04-29 13:35:00,38.78,38.79,38.71,38.72,78243.0,37.526,37.5357,37.4582,37.4679,78243.0
2024-04-29 13:40:00,38.72,38.73,38.69,38.7,88521.0,37.4679,37.4776,37.4389,37.4486,88521.0
2024-04-29 13:45:00,38.7,38.72,38.68,38.7,43786.0,37.4486,37.4679,37.4292,37.4486,43786.0
2024-04-29 13:50:00,38.69,38.72,38.69,38.71,72780.0,37.4389,37.4679,37.4389,37.4582,72780.0
2024-04-29 13:55:00,38.71,38.76,38.71,38.72,83769.0,37.4582,37.5066,37.4582,37.4679,83769.0
2024-04-29 14:00:00,38.72,38.76,38.7,38.76,77651.0,37.4679,37.5066,37.4486,37.5066,77651.0
2024-04-29 14:05:00,38.76,38.8,38.76,38.78,99812.0,37.5066,37.5453,37.5066,37.526,99812.0
2024-04-29 14:10:00,38.79,38.81,38.78,38.8,76987.0,37.5357,37.555,37.526,37.5453,76987.0
2024-04-29 14:15:00,38.79,38.84,38.79,38.84,112853.0,37.5357,37.584,37.5357,37.584,112853.0
2024-04-29 14:20:00,38.84,38.88,38.82,38.86,146453.0,37.584,37.6227,37.5647,37.6034,146453.0
2024-04-29 14:25:00,38.85,38.86,38.81,38.83,94473.0,37.5937,37.6034,37.555,37.5744,94473.0
2024-04-29 14:30:00,38.82,38.84,38.73,38.79,105907.0,37.5647,37.584,37.4776,37.5357,105907.0
2024-04-29 14:35:00,38.78,38.79,38.76,38.77,43324.0,37.526,37.5357,37.5066,37.5163,43324.0
2024-04-29 14:40:00,38.77,38.82,38.76,38.81,88650.0,37.5163,37.5647,37.5066,37.555,88650.0
2024-04-29 14:45:00,38.82,38.83,38.8,38.8,63024.0,37.5647,37.5744,37.5453,37.5453,63024.0
2024-04-29 14:50:00,38.8,38.82,38.79,38.82,69073.0,37.5453,37.5647,37.5357,37.5647,69073.0
2024-04-29 14:55:00,38.82,38.84,38.79,38.8,71313.0,37.5647,37.584,37.5357,37.5453,71313.0
2024-04-29 15:00:00,38.8,38.81,38.71,38.76,130138.0,37.5453,37.555,37.4582,37.5066,130138.0
2024-04-29 15:05:00,38.76,38.76,38.72,38.75,104172.0,37.5066,37.5066,37.4679,37.4969,104172.0
2024-04-29 15:10:00,38.75,38.8,38.72,38.79,149847.0,37.4969,37.5453,37.4679,37.5357,149847.0
2024-04-29 15:15:00,38.8,38.8,38.75,38.77,95138.0,37.5453,37.5453,37.4969,37.5163,95138.0
2024-04-29 15:20:00,38.77,38.8,38.75,38.78,80065.0,37.5163,37.5453,37.4969,37.526,80065.0
2024-04-29 15:25:00,38.78,38.79,38.73,38.74,103496.0,37.526,37.5357,37.4776,37.4873,103496.0
2024-04-29 15:30:00,38.73,38.75,38.72,38.74,104967.0,37.4776,37.4969,37.4679,37.4873,104967.0
2024-04-29 15:35:00,38.75,38.78,38.72,38.75,138172.0,37.4969,37.526,37.4679,37.4969,138172.0
2024-04-29 15:40:00,38.75,38.81,38.74,38.8,137317.0,37.4969,37.555,37.4873,37.5453,137317.0
2024-04-29 15:45:00,38.8,38.81,38.75,38.76,149703.0,37.5453,37.555,37.4969,37.5066,149703.0
2024-04-29 15:50:00,38.76,38.8,38.73,38.78,288991.0,37.5066,37.5453,37.4776,37.526,288991.0
2024-04-29 15:55:00,38.79,38.85,38.78,38.84,744500.0,37.5357,37.5937,37.526,37.584,744500.0
2024-04-30 09:30:00,38.62,38.74,38.2,38.27,296903.0,37.3712,37.4873,36.9647,37.0325,296903.0
2024-04-30 09:35:00,38.28,38.29,38.02,38.09,265933.0,37.0421,37.0518,36.7906,36.8583,265933.0
2024-04-30 09:40:00,38.09,38.16,38.01,38.08,117540.0,36.8583,36.926,36.7809,36.8486,117540.0
2024-04-30 09:45:00,38.08,38.12,37.99,38.05,159843.0,36.8486,36.8873,36.7615,36.8196,159843.0
2024-04-30 09:50:00,38.05,38.07,37.94,37.95,153986.0,36.8196,36.8389,36.7131,36.7228,153986.0
2024-04-30 09:55:00,37.95,37.99,37.83,37.98,288553.0,36.7228,36.7615,36.6067,36.7518,288553.0
2024-04-30 10:00:00,37.98,38.05,37.88,37.93,133271.0,36.7518,36.8196,36.6551,36.7035,133271.0
2024-04-30 10:05:00,37.93,38.03,37.9,38.01,137367.0,36.7035,36.8002,36.6744,36.7809,137367.0
2024-04-30 10:10:00,38.0,38.07,37.97,38.06,177503.0,36.7712,36.8389,36.7422,36.8293,177503.0
2024-04-30 10:15:00,38.06,38.07,37.97,37.99,146482.0,36.8293,36.8389,36.7422,36.7615,146482.0
2024-04-30 10:20:00,37.99,38.04,37.96,37.98,104488.0,36.7615,36.8099,36.7325,36.7518,104488.0
2024-04-30 10:25:00,37.97,38.0,37.93,37.95,80687.0,36.7422,36.7712,36.7035,36.7228,80687.0
2024-04-30 10:30:00,37.96,38.01,37.95,37.98,119505.0,36.7325,36.7809,36.7228,36.7518,119505.0
2024-04-30 10:35:00,37.98,38.01,37.94,37.96,99367.0,36.7518,36.7809,36.7131,36.7325,99367.0
2024-04-30 10:40:00,37.95,38.04,37.94,38.04,117505.0,36.7228,36.8099,36.7131,36.8099,117505.0
2024-04-30 10:45:00,38.03,38.16,38.03,38.13,166596.0,36.8002,36.926,36.8002,36.897,166596.0
2024-04-30 10:50:00,38.12,38.19,38.11,38.19,126559.0,36.8873,36.9551,36.8776,36.9551,126559.0
2024-04-30 10:55:00,38.19,38.21,38.12,38.14,93779.0,36.9551,36.9744,36.8873,36.9067,93779.0
2024-04-30 11:00:00,38.14,38.21,38.11,38.2,150747.0,36.9067,36.9744,36.8776,36.9647,150747.0
2024-04-30 11:05:00,38.2,38.26,38.18,38.2,312364.0,36.9647,37.0228,36.9454,36.9647,312364.0
2024-04-30 11:10:00,38.2,38.21,38.11,38.12,95062.0,36.9647,36.9744,36.8776,36.8873,95062.0
2024-04-30 11:15:00,38.11,38.13,38.06,38.1,129695.0,36.8776,36.897,36.8293,36.868,129695.0
2024-04-30 11:20:00,38.1,38.16,38.1,38.15,72541.0,36.868,36.926,36.868,36.9164,72541.0
2024-04-30 11:25:00,38.16,38.2,38.14,38.16,107375.0,36.926,36.9647,36.9067,36.926,107375.0
2024-04-30 11:30:00,38.15,38.22,38.12,38.21,98631.0,36.9164,36.9841,36.8873,36.9744,98631.0
2024-04-30 11:35:00,38.22,38.22,38.11,38.12,93360.0,36.9841,36.9841,36.8776,36.8873,93360.0
2024-04-30 11:40:00,38.12,38.16,38.12,38.15,61336.0,36.8873,36.926,36.8873,36.9164,61336.0
2024-04-30 11:45:00,38.15,38.21,38.14,38.2,71539.0,36.9164,36.9744,36.9067,36.9647,71539.0
2024-04-30 11:50:00,38.19,38.22,38.18,38.21,64819.0,36.9551,36.9841,36.9454,36.9744,64819.0
2024-04-30 11:55:00,38.22,38.29,38.21,38.29,115640.0,36.9841,37.0518,36.9744,37.0518,115640.0
2024-04-30 12:00:00,38.29,38.29,38.21,38.21,115003.0,37.0518,37.0518,36.9744,36.9744,115003.0
2024-04-30 12:05:00,38.22,38.24,38.19,38.23,70172.0,36.9841,37.0034,36.9551,36.9938,70172.0
2024-04-30 12:10:00,38.24,38.29,38.21,38.27,212527.0,37.0034,37.0518,36.9744,37.0325,212527.0
2024-04-30 12:15:00,38.27,38.29,38.24,38.26,77921.0,37.0325,37.0518,37.0034,37.0228,77921.0
2024-04-30 12:20:00,38.26,38.32,38.25,38.31,91938.0,37.0228,37.0809,37.0131,37.0712,91938.0
2024-04-30 12:25:00,38.32,38.33,38.27,38.3,595066.0,37.0809,37.0905,37.0325,37.0615,595066.0
2024-04-30 12:30:00,38.3,38.32,38.24,38.25,85023.0,37.0615,37.0809,37.0034,37.0131,85023.0
2024-04-30 12:35:00,38.25,38.26,38.21,38.23,91364.0,37.0131,37.0228,36.9744,36.9938,91364.0
2024-04-30 12:40:00,38.23,38.24,38.2,38.22,62841.0,36.9938,37.0034,36.9647,36.9841,62841.0
2024-04-30 12:45:00,38.21,38.25,38.21,38.22,68461.0,36.9744,37.0131,36.9744,36.9841,68461.0
2024-04-30 12:50:00,38.23,38.27,38.22,38.26,85688.0,36.9938,37.0325,36.9841,37.0228,85688.0
2024-04-30 12:55:00,38.26,38.28,38.24,38.26,101425.0,37.0228,37.0421,37.0034,37.0228,101425.0
2024-04-30 13:00:00,38.25,38.25,38.17,38.2,124783.0,37.0131,37.0131,36.9357,36.9647,124783.0
2024-04-30 13:05:00,38.2,38.23,38.19,38.2,52756.0,36.9647,36.9938,36.9551,36.9647,52756.0
2024-04-30 13:10:00,38.2,38.21,38.18,38.2,71262.0,36.9647,36.9744,36.9454,36.9647,71262.0
2024-04-30 13:15:00,38.2,38.22,38.17,38.2,65615.0,36.9647,36.9841,36.9357,36.9647,65615.0
2024-04-30 13:20:00,38.2,38.22,38.16,38.17,198199.0,36.9647,36.9841,36.926,36.9357,198199.0
2024-04-30 13:25:00,38.17,38.18,38.11,38.14,99843.0,36.9357,36.9454,36.8776,36.9067,99843.0
2024-04-30 13:30:00,38.14,38.16,38.09,38.11,103677.0,36.9067,36.926,36.8583,36.8776,103677.0
2024-04-30 13:35:00,38.11,38.12,38.09,38.11,106444.0,36.8776,36.8873,36.8583,36.8776,106444.0
2024-04-30 13:40:00,38.11,38.11,38.04,38.11,119770.0,36.8776,36.8776,36.8099,36.8776,119770.0
2024-04-30 13:45:00,38.11,38.14,38.09,38.13,146588.0,36.8776,36.9067,36.8583,36.897,146588.0
2024-04-30 13:50:00,38.14,38.14,38.1,38.14,99613.0,36.9067,36.9067,36.868,36.9067,99613.0
2024-04-30 13:55:00,38.14,38.15,38.13,38.14,65313.0,36.9067,36.9164,36.897,36.9067,65313.0
2024-04-30 14:00:00,38.14,38.15,38.13,38.14,86412.0,36.9067,36.9164,36.897,36.9067,86412.0
2024-04-30 14:05:00,38.14,38.16,38.11,38.13,333437.0,36.9067,36.926,36.8776,36.897,333437.0
2024-04-30 14:10:00,38.14,38.14,38.07,38.09,159639.0,36.9067,36.9067,36.8389,36.8583,159639.0
2024-04-30 14:15:00,38.09,38.11,38.07,38.1,135985.0,36.8583,36.8776,36.8389,36.868,135985.0
2024-04-30 14:20:00,38.1,38.18,38.09,38.14,151434.0,36.868,36.9454,36.8583,36.9067,151434.0
2024-04-30 14:25:00,38.14,38.14,38.09,38.11,61989.0,36.9067,36.9067,36.8583,36.8776,61989.0
2024-04-30 14:30:00,38.11,38.11,38.06,38.09,61512.0,36.8776,36.8776,36.8293,36.8583,61512.0
2024-04-30 14:35:00,38.09,38.1,38.04,38.05,91769.0,36.8583,36.868,36.8099,36.8196,91769.0
2024-04-30 14:40:00,38.05,38.08,38.04,38.05,79958.0,36.8196,36.8486,36.8099,36.8196,79958.0
2024-04-30 14:45:00,38.05,38.1,38.02,38.09,199030.0,36.8196,36.868,36.7906,36.8583,199030.0
2024-04-30 14:50:00,38.09,38.09,38.04,38.07,57997.0,36.8583,36.8583,36.8099,36.8389,57997.0
2024-04-30 14:55:00,38.07,38.12,38.06,38.12,122509.0,36.8389,36.8873,36.8293,36.8873,122509.0
2024-04-30 15:00:00,38.11,38.13,38.11,38.13,113100.0,36.8776,36.897,36.8776,36.897,113100.0
2024-04-30 15:05:00,38.13,38.13,38.11,38.13,155536.0,36.897,36.897,36.8776,36.897,155536.0
2024-04-30 15:10:00,38.12,38.16,38.09,38.13,254910.0,36.8873,36.926,36.8583,36.897,254910.0
2024-04-30 15:15:00,38.12,38.13,38.08,38.12,111718.0,36.8873,36.897,36.8486,36.8873,111718.0
2024-04-30 15:20:00,38.11,38.15,38.1,38.11,162540.0,36.8776,36.9164,36.868,36.8776,162540.0
2024-04-30 15:25:00,38.12,38.15,38.11,38.14,94735.0,36.8873,36.9164,36.8776,36.9067,94735.0
2024-04-30 15:30:00,38.14,38.16,38.11,38.12,160679.0,36.9067,36.926,36.8776,36.8873,160679.0
2024-04-30 15:35:00,38.12,38.12,38.09,38.12,193286.0,36.8873,36.8873,36.8583,36.8873,193286.0
2024-04-30 15:40:00,38.12,38.15,38.09,38.12,215992.0,36.8873,36.9164,36.8583,36.8873,215992.0
2024-04-30 15:45:00,38.13,38.19,38.11,38.16,265675.0,36.897,36.9551,36.8776,36.926,265675.0
2024-04-30 15:50:00,38.17,38.2,38.1,38.11,859456.0,36.9357,36.9647,36.868,36.8776,859456.0
2024-04-30 15:55:00,38.11,38.15,38.08,38.09,1564006.0,36.8776,36.9164,36.8486,36.8583,1564006.0
2024-05-01 09:30:00,38.05,38.47,38.02,38.43,287169.0,36.8196,37.226,36.7906,37.1873,287169.0
2024-05-01 09:35:00,38.42,38.45,38.31,38.34,119339.0,37.1776,37.2066,37.0712,37.1002,119339.0
2024-05-01 09:40:00,38.34,38.4,38.29,38.35,282218.0,37.1002,37.1583,37.0518,37.1099,282218.0
2024-05-01 09:45:00,38.36,38.42,38.33,38.41,101924.0,37.1196,37.1776,37.0905,37.1679,101924.0
2024-05-01 09:50:00,38.41,38.47,38.38,38.43,152523.0,37.1679,37.226,37.1389,37.1873,152523.0
2024-05-01 09:55:00,38.43,38.54,38.42,38.47,109531.0,37.1873,37.2937,37.1776,37.226,109531.0
2024-05-01 10:00:00,38.47,38.51,38.42,38.48,116747.0,37.226,37.2647,37.1776,37.2357,116747.0
2024-05-01 10:05:00,38.49,38.54,38.47,38.52,106205.0,37.2454,37.2937,37.226,37.2744,106205.0
2024-05-01 10:10:00,38.51,38.54,38.46,38.47,328436.0,37.2647,37.2937,37.2163,37.226,328436.0
2024-05-01 10:15:00,38.48,38.48,38.39,38.43,211648.0,37.2357,37.2357,37.1486,37.1873,211648.0
2024-05-01 10:20:00,38.42,38.46,38.35,38.37,112322.0,37.1776,37.2163,37.1099,37.1292,112322.0
2024-05-01 10:25:00,38.37,38.47,38.36,38.42,79430.0,37.1292,37.226,37.1196,37.1776,79430.0
2024-05-01 10:30:00,38.42,38.43,38.35,38.38,119412.0,37.1776,37.1873,37.1099,37.1389,119412.0
2024-05-01 10:35:00,38.39,38.4,38.34,38.35,141812.0,37.1486,37.1583,37.1002,37.1099,141812.0
2024-05-01 10:40:00,38.35,38.35,38.24,38.27,218885.0,37.1099,37.1099,37.0034,37.0325,218885.0
2024-05-01 10:45:00,38.27,38.31,38.23,38.27,99205.0,37.0325,37.0712,36.9938,37.0325,99205.0
2024-05-01 10:50:00,38.28,38.31,38.26,38.29,88232.0,37.0421,37.0712,37.0228,37.0518,88232.0
2024-05-01 10:55:00,38.3,38.31,38.27,38.29,466447.0,37.0615,37.0712,37.0325,37.0518,466447.0
2024-05-01 11:00:00,38.29,38.3,38.25,38.29,94411.0,37.0518,37.0615,37.0131,37.0518,94411.0
2024-05-01 11:05:00,38.29,38.3,38.27,38.27,67970.0,37.0518,37.0615,37.0325,37.0325,67970.0
2024-05-01 11:10:00,38.28,38.34,38.26,38.33,138393.0,37.0421,37.1002,37.0228,37.0905,138393.0
2024-05-01 11:15:00,38.33,38.36,38.32,38.34,108568.0,37.0905,37.1196,37.0809,37.1002,108568.0
2024-05-01 11:20:00,38.34,38.4,38.34,38.39,159696.0,37.1002,37.1583,37.1002,37.1486,159696.0
2024-05-01 11:25:00,38.4,38.45,38.38,38.39,160201.0,37.1583,37.2066,37.1389,37.1486,160201.0
2024-05-01 11:30:00,38.39,38.43,38.38,38.41,147733.0,37.1486,37.1873,37.1389,37.1679,147733.0
2024-05-01 11:35:00,38.4,38.43,38.37,38.39,116508.0,37.1583,37.1873,37.1292,37.1486,116508.0
2024-05-01 11:40:00,38.39,38.39,38.33,38.37,215046.0,37.1486,37.1486,37.0905,37.1292,215046.0
2024-05-01 11:45:00,38.37,38.39,38.35,38.35,73717.0,37.1292,37.1486,37.1099,37.1099,73717.0
2024-05-01 11:50:00,38.36,38.41,38.34,38.39,108264.0,37.1196,37.1679,37.1002,37.1486,108264.0
2024-05-01 11:55:00,38.39,38.43,38.37,38.43,74406.0,37.1486,37.1873,37.1292,37.1873,74406.0
2024-05-01 12:00:00,38.43,38.48,38.39,38.44,216055.0,37.1873,37.2357,37.1486,37.197,216055.0
2024-05-01 12:05:00,38.44,38.46,38.41,38.41,117794.0,37.197,37.2163,37.1679,37.1679,117794.0
2024-05-01 12:10:00,38.41,38.42,38.37,38.37,81963.0,37.1679,37.1776,37.1292,37.1292,81963.0
2024-05-01 12:15:00,38.38,38.42,38.33,38.41,264689.0,37.1389,37.1776,37.0905,37.1679,264689.0
2024-05-01 12:20:00,38.41,38.45,38.39,38.43,96484.0,37.1679,37.2066,37.1486,37.1873,96484.0
2024-05-01 12:25:00,38.43,38.47,38.37,38.38,129190.0,37.1873,37.226,37.1292,37.1389,129190.0
2024-05-01 12:30:00,38.37,38.41,38.36,38.37,108647.0,37.1292,37.1679,37.1196,37.1292,108647.0
2024-05-01 12:35:00,38.36,38.38,38.31,38.34,220555.0,37.1196,37.1389,37.0712,37.1002,220555.0
2024-05-01 12:40:00,38.35,38.37,38.34,38.36,139838.0,37.1099,37.1292,37.1002,37.1196,139838.0
2024-05-01 12:45:00,38.36,38.36,38.34,38.35,116994.0,37.1196,37.1196,37.1002,37.1099,116994.0
2024-05-01 12:50:00,38.36,38.36,38.3,38.31,125585.0,37.1196,37.1196,37.0615,37.0712,125585.0
2024-05-01 12:55:00,38.31,38.31,38.25,38.26,137817.0,37.0712,37.0712,37.0131,37.0228,137817.0
2024-05-01 13:00:00,38.26,38.3,38.22,38.25,101097.0,37.0228,37.0615,36.9841,37.0131,101097.0
2024-05-01 13:05:00,38.26,38.29,38.24,38.25,118160.0,37.0228,37.0518,37.0034,37.0131,118160.0
2024-05-01 13:10:00,38.26,38.27,38.21,38.23,108837.0,37.0228,37.0325,36.9744,36.9938,108837.0
2024-05-01 13:15:00,38.23,38.25,38.2,38.22,94897.0,36.9938,37.0131,36.9647,36.9841,94897.0
2024-05-01 13:20:00,38.22,38.23,38.18,38.22,57132.0,36.9841,36.9938,36.9454,36.9841,57132.0
2024-05-01 13:25:00,38.22,38.22,38.17,38.19,78702.0,36.9841,36.9841,36.9357,36.9551,78702.0
2024-05-01 13:30:00,38.19,38.22,38.17,38.18,58653.0,36.9551,36.9841,36.9357,36.9454,58653.0
2024-05-01 13:35:00,38.17,38.21,38.17,38.19,78071.0,36.9357,36.9744,36.9357,36.9551,78071.0
2024-05-01 13:40:00,38.19,38.2,38.15,38.19,131860.0,36.9551,36.9647,36.9164,36.9551,131860.0
2024-05-01 13:45:00,38.19,38.22,38.18,38.2,110214.0,36.9551,36.9841,36.9454,36.9647,110214.0
2024-05-01 13:50:00,38.2,38.2,38.15,38.16,81007.0,36.9647,36.9647,36.9164,36.926,81007.0
2024-05-01 13:55:00,38.15,38.2,38.15,38.2,40829.0,36.9164,36.9647,36.9164,36.9647,40829.0
2024-05-01 14:00:00,38.19,38.26,38.15,38.16,256744.0,36.9551,37.0228,36.9164,36.926,256744.0
2024-05-01 14:05:00,38.16,38.18,38.11,38.12,103191.0,36.926,36.9454,36.8776,36.8873,103191.0
2024-05-01 14:10:00,38.11,38.16,38.1,38.16,92626.0,36.8776,36.926,36.868,36.926,92626.0
2024-05-01 14:15:00,38.15,38.24,38.15,38.19,92365.0,36.9164,37.0034,36.9164,36.9551,92365.0
2024-05-01 14:20:00,38.18,38.22,38.17,38.22,63398.0,36.9454,36.9841,36.9357,36.9841,63398.0
2024-05-01 14:25:00,38.22,38.22,38.19,38.22,72656.0,36.9841,36.9841,36.9551,36.9841,72656.0
2024-05-01 14:30:00,38.21,38.25,38.11,38.23,242002.0,36.9744,37.0131,36.8776,36.9938,242002.0
2024-05-01 14:35:00,38.22,38.27,38.11,38.27,246270.0,36.9841,37.0325,36.8776,37.0325,246270.0
2024-05-01 14:40:00,38.26,38.37,38.23,38.37,244868.0,37.0228,37.1292,36.9938,37.1292,244868.0
2024-05-01 14:45:00,38.37,38.45,38.33,38.44,165800.0,37.1292,37.2066,37.0905,37.197,165800.0
2024-05-01 14:50:00,38.44,38.54,38.42,38.53,211360.0,37.197,37.2937,37.1776,37.2841,211360.0
2024-05-01 14:55:00,38.53,38.55,38.48,38.52,738282.0,37.2841,37.3034,37.2357,37.2744,738282.0
2024-05-01 15:00:00,38.52,38.56,38.49,38.5,205815.0,37.2744,37.3131,37.2454,37.255,205815.0
2024-05-01 15:05:00,38.5,38.56,38.47,38.54,139425.0,37.255,37.3131,37.226,37.2937,139425.0
2024-05-01 15:10:00,38.54,38.64,38.53,38.6,175735.0,37.2937,37.3905,37.2841,37.3518,175735.0
2024-05-01 15:15:00,38.61,38.65,38.58,38.61,144501.0,37.3615,37.4002,37.3324,37.3615,144501.0
2024-05-01 15:20:00,38.62,38.65,38.55,38.64,216943.0,37.3712,37.4002,37.3034,37.3905,216943.0
2024-05-01 15:25:00,38.64,38.7,38.62,38.64,178870.0,37.3905,37.4486,37.3712,37.3905,178870.0
2024-05-01 15:30:00,38.64,38.64,38.53,38.59,259319.0,37.3905,37.3905,37.2841,37.3421,259319.0
2024-05-01 15:35:00,38.6,38.61,38.48,38.5,189448.0,37.3518,37.3615,37.2357,37.255,189448.0
2024-05-01 15:40:00,38.49,38.53,38.45,38.48,190325.0,37.2454,37.2841,37.2066,37.2357,190325.0
2024-05-01 15:45:00,38.48,38.5,38.37,38.39,248613.0,37.2357,37.255,37.1292,37.1486,248613.0
2024-05-01 15:50:00,38.39,38.42,38.28,38.31,388026.0,37.1486,37.1776,37.0421,37.0712,388026.0
2024-05-01 15:55:00,38.31,38.32,38.16,38.17,1404566.0,37.0712,37.0809,36.926,36.9357,1404566.0
2024-05-02 09:30:00,38.54,38.75,38.4,38.41,373059.0,37.2937,37.4969,37.1583,37.1679,373059.0
2024-05-02 09:35:00,38.38,38.41,38.24,38.31,144795.0,37.1389,37.1679,37.0034,37.0712,144795.0
2024-05-02 09:40:00,38.31,38.32,38.15,38.2,123339.0,37.0712,37.0809,36.9164,36.9647,123339.0
2024-05-02 09:45:00,38.2,38.21,38.07,38.16,145852.0,36.9647,36.9744,36.8389,36.926,145852.0
2024-05-02 09:50:00,38.16,38.26,38.13,38.25,125245.0,36.926,37.0228,36.897,37.0131,125245.0
2024-05-02 09:55:00,38.25,38.33,38.23,38.3,109033.0,37.0131,37.0905,36.9938,37.0615,109033.0
2024-05-02 10:00:00,38.31,38.36,38.26,38.31,121152.0,37.0712,37.1196,37.0228,37.0712,121152.0
2024-05-02 10:05:00,38.3,38.39,38.28,38.32,112119.0,37.0615,37.1486,37.0421,37.0809,112119.0
2024-05-02 10:10:00,38.32,38.37,38.3,38.32,106773.0,37.0809,37.1292,37.0615,37.0809,106773.0
2024-05-02 10:15:00,38.32,38.34,38.29,38.31,97302.0,37.0809,37.1002,37.0518,37.0712,97302.0
2024-05-02 10:20:00,38.3,38.35,38.28,38.35,134659.0,37.0615,37.1099,37.0421,37.1099,134659.0
2024-05-02 10:25:00,38.35,38.35,38.22,38.25,145860.0,37.1099,37.1099,36.9841,37.0131,145860.0
2024-05-02 10:30:00,38.24,38.25,38.19,38.22,83767.0,37.0034,37.0131,36.9551,36.9841,83767.0
2024-05-02 10:35:00,38.22,38.23,38.2,38.21,76605.0,36.9841,36.9938,36.9647,36.9744,76605.0
2024-05-02 10:40:00,38.21,38.23,38.15,38.2,172394.0,36.9744,36.9938,36.9164,36.9647,172394.0
2024-05-02 10:45:00,38.21,38.24,38.18,38.22,75117.0,36.9744,37.0034,36.9454,36.9841,75117.0
2024-05-02 10:50:00,38.21,38.28,38.2,38.24,198827.0,36.9744,37.0421,36.9647,37.0034,198827.0
2024-05-02 10:55:00,38.25,38.37,38.24,38.34,71829.0,37.0131,37.1292,37.0034,37.1002,71829.0
2024-05-02 11:00:00,38.35,38.43,38.34,38.41,125083.0,37.1099,37.1873,37.1002,37.1679,125083.0
2024-05-02 11:05:00,38.4,38.44,38.39,38.42,80526.0,37.1583,37.197,37.1486,37.1776,80526.0
2024-05-02 11:10:00,38.41,38.48,38.41,38.44,249408.0,37.1679,37.2357,37.1679,37.197,249408.0
2024-05-02 11:15:00,38.44,38.44,38.34,38.36,175825.0,37.197,37.197,37.1002,37.1196,175825.0
2024-05-02 11:20:00,38.36,38.37,38.31,38.32,109621.0,37.1196,37.1292,37.0712,37.0809,109621.0
2024-05-02 11:25:00,38.32,38.32,38.22,38.25,189987.0,37.0809,37.0809,36.9841,37.0131,189987.0
2024-05-02 11:30:00,38.23,38.28,38.18,38.24,154124.0,36.9938,37.0421,36.9454,37.0034,154124.0
2024-05-02 11:35:00,38.25,38.25,38.19,38.2,217949.0,37.0131,37.0131,36.9551,36.9647,217949.0
2024-05-02 11:40:00,38.2,38.24,38.18,38.22,115378.0,36.9647,37.0034,36.9454,36.9841,115378.0
2024-05-02 11:45:00,38.21,38.23,38.18,38.22,55446.0,36.9744,36.9938,36.9454,36.9841,55446.0
2024-05-02 11:50:00,38.21,38.26,38.2,38.23,59185.0,36.9744,37.0228,36.9647,36.9938,59185.0
2024-05-02 11:55:00,38.23,38.27,38.21,38.22,102991.0,36.9938,37.0325,36.9744,36.9841,102991.0
2024-05-02 12:00:00,38.23,38.27,38.22,38.23,66736.0,36.9938,37.0325,36.9841,36.9938,66736.0
2024-05-02 12:05:00,38.23,38.25,38.2,38.23,74730.0,36.9938,37.0131,36.9647,36.9938,74730.0
2024-05-02 12:10:00,38.23,38.25,38.19,38.19,61838.0,36.9938,37.0131,36.9551,36.9551,61838.0
2024-05-02 12:15:00,38.2,38.23,38.17,38.22,88094.0,36.9647,36.9938,36.9357,36.9841,88094.0
2024-05-02 12:20:00,38.22,38.29,38.2,38.29,68060.0,36.9841,37.0518,36.9647,37.0518,68060.0
2024-05-02 12:25:00,38.29,38.3,38.24,38.25,74829.0,37.0518,37.0615,37.0034,37.0131,74829.0
2024-05-02 12:30:00,38.25,38.26,38.12,38.14,171519.0,37.0131,37.0228,36.8873,36.9067,171519.0
2024-05-02 12:35:00,38.14,38.21,38.11,38.2,107969.0,36.9067,36.9744,36.8776,36.9647,107969.0
2024-05-02 12:40:00,38.21,38.23,38.19,38.22,66375.0,36.9744,36.9938,36.9551,36.9841,66375.0
2024-05-02 12:45:00,38.22,38.23,38.18,38.21,77347.0,36.9841,36.9938,36.9454,36.9744,77347.0
2024-05-02 12:50:00,38.21,38.22,38.18,38.19,56675.0,36.9744,36.9841,36.9454,36.9551,56675.0
2024-05-02 12:55:00,38.19,38.22,38.17,38.18,91581.0,36.9551,36.9841,36.9357,36.9454,91581.0
2024-05-02 13:00:00,38.18,38.21,38.16,38.18,192150.0,36.9454,36.9744,36.926,36.9454,192150.0
2024-05-02 13:05:00,38.18,38.23,38.16,38.2,116085.0,36.9454,36.9938,36.926,36.9647,116085.0
2024-05-02 13:10:00,38.2,38.2,38.16,38.17,137510.0,36.9647,36.9647,36.926,36.9357,137510.0
2024-05-02 13:15:00,38.16,38.19,38.14,38.14,126728.0,36.926,36.9551,36.9067,36.9067,126728.0
2024-05-02 13:20:00,38.15,38.2,38.14,38.2,94597.0,36.9164,36.9647,36.9067,36.9647,94597.0
2024-05-02 13:25:00,38.19,38.3,38.19,38.3,74895.0,36.9551,37.0615,36.9551,37.0615,74895.0
2024-05-02 13:30:00,38.3,38.31,38.25,38.28,70876.0,37.0615,37.0712,37.0131,37.0421,70876.0
2024-05-02 13:35:00,38.27,38.29,38.25,38.27,240088.0,37.0325,37.0518,37.0131,37.0325,240088.0
2024-05-02 13:40:00,38.27,38.35,38.26,38.32,129827.0,37.0325,37.1099,37.0228,37.0809,129827.0
2024-05-02 13:45:00,38.32,38.35,38.28,38.34,83308.0,37.0809,37.1099,37.0421,37.1002,83308.0
2024-05-02 13:50:00,38.35,38.4,38.34,38.39,117184.0,37.1099,37.1583,37.1002,37.1486,117184.0
2024-05-02 13:55:00,38.4,38.42,38.38,38.42,59247.0,37.1583,37.1776,37.1389,37.1776,59247.0
2024-05-02 14:00:00,38.42,38.42,38.35,38.38,148280.0,37.1776,37.1776,37.1099,37.1389,148280.0
2024-05-02 14:05:00,38.38,38.4,38.34,38.36,287657.0,37.1389,37.1583,37.1002,37.1196,287657.0
2024-05-02 14:10:00,38.36,38.39,38.34,38.37,91820.0,37.1196,37.1486,37.1002,37.1292,91820.0
2024-05-02 14:15:00,38.37,38.37,38.33,38.35,172506.0,37.1292,37.1292,37.0905,37.1099,172506.0
2024-05-02 14:20:00,38.36,38.38,38.33,38.35,215065.0,37.1196,37.1389,37.0905,37.1099,215065.0
2024-05-02 14:25:00,38.35,38.37,38.31,38.36,169911.0,37.1099,37.1292,37.0712,37.1196,169911.0
2024-05-02 14:30:00,38.35,38.37,38.32,38.36,136930.0,37.1099,37.1292,37.0809,37.1196,136930.0
2024-05-02 14:35:00,38.36,38.39,38.35,38.37,86644.0,37.1196,37.1486,37.1099,37.1292,86644.0
2024-05-02 14:40:00,38.37,38.37,38.33,38.37,81885.0,37.1292,37.1292,37.0905,37.1292,81885.0
2024-05-02 14:45:00,38.37,38.39,38.35,38.39,116033.0,37.1292,37.1486,37.1099,37.1486,116033.0
2024-05-02 14:50:00,38.39,38.4,38.37,38.38,156380.0,37.1486,37.1583,37.1292,37.1389,156380.0
2024-05-02 14:55:00,38.38,38.45,38.38,38.44,258823.0,37.1389,37.2066,37.1389,37.197,258823.0
2024-05-02 15:00:00,38.44,38.44,38.36,38.4,119824.0,37.197,37.197,37.1196,37.1583,119824.0
2024-05-02 15:05:00,38.41,38.43,38.38,38.43,95948.0,37.1679,37.1873,37.1389,37.1873,95948.0
2024-05-02 15:10:00,38.43,38.48,38.42,38.44,123692.0,37.1873,37.2357,37.1776,37.197,123692.0
2024-05-02 15:15:00,38.45,38.48,38.42,38.43,101227.0,37.2066,37.2357,37.1776,37.1873,101227.0
2024-05-02 15:20:00,38.42,38.45,38.38,38.39,123113.0,37.1776,37.2066,37.1389,37.1486,123113.0
2024-05-02 15:25:00,38.39,38.41,38.36,38.37,161728.0,37.1486,37.1679,37.1196,37.1292,161728.0
2024-05-02 15:30:00,38.37,38.38,38.32,38.33,148375.0,37.1292,37.1389,37.0809,37.0905,148375.0
2024-05-02 15:35:00,38.33,38.37,38.3,38.34,153259.0,37.0905,37.1292,37.0615,37.1002,153259.0
2024-05-02 15:40:00,38.34,38.35,38.3,38.3,168619.0,37.1002,37.1099,37.0615,37.0615,168619.0
2024-05-02 15:45:00,38.3,38.31,38.22,38.24,249360.0,37.0615,37.0712,36.9841,37.0034,249360.0
2024-05-02 15:50:00,38.24,38.28,38.2,38.25,486619.0,37.0034,37.0421,36.9647,37.0131,486619.0
2024-05-02 15:55:00,38.25,38.36,38.24,38.36,1327716.0,37.0131,37.1196,37.0034,37.1196,1327716.0
2024-05-03 09:30:00,38.45,38.72,38.45,38.67,219663.0,37.2066,37.4679,37.2066,37.4195,219663.0
2024-05-03 09:35:00,38.67,38.84,38.64,38.73,129367.0,37.4195,37.584,37.3905,37.4776,129367.0
2024-05-03 09:40:00,38.73,38.73,38.55,38.57,94043.0,37.4776,37.4776,37.3034,37.3228,94043.0
2024-05-03 09:45:00,38.58,38.68,38.58,38.63,107017.0,37.3324,37.4292,37.3324,37.3808,107017.0
2024-05-03 09:50:00,38.64,38.7,38.59,38.64,81357.0,37.3905,37.4486,37.3421,37.3905,81357.0
2024-05-03 09:55:00,38.65,38.72,38.62,38.67,91263.0,37.4002,37.4679,37.3712,37.4195,91263.0
2024-05-03 10:00:00,38.68,38.79,38.52,38.52,238354.0,37.4292,37.5357,37.2744,37.2744,238354.0
2024-05-03 10:05:00,38.52,38.57,38.48,38.5,164339.0,37.2744,37.3228,37.2357,37.255,164339.0
2024-05-03 10:10:00,38.49,38.51,38.37,38.43,224403.0,37.2454,37.2647,37.1292,37.1873,224403.0
2024-05-03 10:15:00,38.44,38.49,38.38,38.48,144703.0,37.197,37.2454,37.1389,37.2357,144703.0
2024-05-03 10:20:00,38.49,38.56,38.44,38.51,195164.0,37.2454,37.3131,37.197,37.2647,195164.0
2024-05-03 10:25:00,38.52,38.52,38.44,38.48,128093.0,37.2744,37.2744,37.197,37.2357,128093.0
2024-05-03 10:30:00,38.48,38.56,38.46,38.47,148191.0,37.2357,37.3131,37.2163,37.226,148191.0
2024-05-03 10:35:00,38.47,38.57,38.46,38.55,88962.0,37.226,37.3228,37.2163,37.3034,88962.0
2024-05-03 10:40:00,38.55,38.58,38.51,38.53,102675.0,37.3034,37.3324,37.2647,37.2841,102675.0
2024-05-03 10:45:00,38.52,38.56,38.47,38.54,97600.0,37.2744,37.3131,37.226,37.2937,97600.0
2024-05-03 10:50:00,38.54,38.54,38.43,38.45,103594.0,37.2937,37.2937,37.1873,37.2066,103594.0
2024-05-03 10:55:00,38.44,38.5,38.43,38.46,66905.0,37.197,37.255,37.1873,37.2163,66905.0
2024-05-03 11:00:00,38.47,38.56,38.45,38.55,117519.0,37.226,37.3131,37.2066,37.3034,117519.0
2024-05-03 11:05:00,38.55,38.59,38.51,38.52,218326.0,37.3034,37.3421,37.2647,37.2744,218326.0
2024-05-03 11:10:00,38.53,38.58,38.51,38.57,85359.0,37.2841,37.3324,37.2647,37.3228,85359.0
2024-05-03 11:15:00,38.58,38.65,38.58,38.63,74448.0,37.3324,37.4002,37.3324,37.3808,74448.0
2024-05-03 11:20:00,38.63,38.69,38.61,38.64,54215.0,37.3808,37.4389,37.3615,37.3905,54215.0
2024-05-03 11:25:00,38.64,38.65,38.6,38.61,75574.0,37.3905,37.4002,37.3518,37.3615,75574.0
2024-05-03 11:30:00,38.61,38.65,38.57,38.63,88649.0,37.3615,37.4002,37.3228,37.3808,88649.0
2024-05-03 11:35:00,38.63,38.65,38.6,38.61,117868.0,37.3808,37.4002,37.3518,37.3615,117868.0
2024-05-03 11:40:00,38.62,38.69,38.61,38.63,176415.0,37.3712,37.4389,37.3615,37.3808,176415.0
2024-05-03 11:45:00,38.64,38.66,38.62,38.64,72410.0,37.3905,37.4099,37.3712,37.3905,72410.0
2024-05-03 11:50:00,38.64,38.68,38.63,38.68,72694.0,37.3905,37.4292,37.3808,37.4292,72694.0
2024-05-03 11:55:00,38.68,38.69,38.64,38.65,71069.0,37.4292,37.4389,37.3905,37.4002,71069.0
2024-05-03 12:00:00,38.65,38.66,38.62,38.63,63540.0,37.4002,37.4099,37.3712,37.3808,63540.0
2024-05-03 12:05:00,38.63,38.72,38.62,38.71,73361.0,37.3808,37.4679,37.3712,37.4582,73361.0
2024-05-03 12:10:00,38.71,38.72,38.68,38.72,79730.0,37.4582,37.4679,37.4292,37.4679,79730.0
2024-05-03 12:15:00,38.72,38.73,38.69,38.7,75667.0,37.4679,37.4776,37.4389,37.4486,75667.0
2024-05-03 12:20:00,38.69,38.7,38.65,38.66,106178.0,37.4389,37.4486,37.4002,37.4099,106178.0
2024-05-03 12:25:00,38.66,38.73,38.65,38.69,66813.0,37.4099,37.4776,37.4002,37.4389,66813.0
2024-05-03 12:30:00,38.69,38.71,38.66,38.66,59197.0,37.4389,37.4582,37.4099,37.4099,59197.0
2024-05-03 12:35:00,38.66,38.67,38.62,38.63,109344.0,37.4099,37.4195,37.3712,37.3808,109344.0
2024-05-03 12:40:00,38.63,38.65,38.59,38.59,79312.0,37.3808,37.4002,37.3421,37.3421,79312.0
2024-05-03 12:45:00,38.59,38.62,38.57,38.57,66744.0,37.3421,37.3712,37.3228,37.3228,66744.0
2024-05-03 12:50:00,38.58,38.58,38.54,38.55,215546.0,37.3324,37.3324,37.2937,37.3034,215546.0
2024-05-03 12:55:00,38.55,38.59,38.54,38.59,123859.0,37.3034,37.3421,37.2937,37.3421,123859.0
2024-05-03 13:00:00,38.58,38.62,38.57,38.59,77870.0,37.3324,37.3712,37.3228,37.3421,77870.0
2024-05-03 13:05:00,38.59,38.6,38.54,38.55,90974.0,37.3421,37.3518,37.2937,37.3034,90974.0
2024-05-03 13:10:00,38.55,38.55,38.52,38.52,116158.0,37.3034,37.3034,37.2744,37.2744,116158.0
2024-05-03 13:15:00,38.53,38.55,38.51,38.52,118913.0,37.2841,37.3034,37.2647,37.2744,118913.0
2024-05-03 13:20:00,38.52,38.57,38.49,38.55,118429.0,37.2744,37.3228,37.2454,37.3034,118429.0
2024-05-03 13:25:00,38.55,38.57,38.53,38.57,38578.0,37.3034,37.3228,37.2841,37.3228,38578.0
2024-05-03 13:30:00,38.57,38.59,38.52,38.54,80947.0,37.3228,37.3421,37.2744,37.2937,80947.0
2024-05-03 13:35:00,38.54,38.57,38.52,38.57,72179.0,37.2937,37.3228,37.2744,37.3228,72179.0
2024-05-03 13:40:00,38.57,38.61,38.56,38.59,90036.0,37.3228,37.3615,37.3131,37.3421,90036.0
2024-05-03 13:45:00,38.59,38.63,38.58,38.61,59263.0,37.3421,37.3808,37.3324,37.3615,59263.0
2024-05-03 13:50:00,38.62,38.62,38.57,38.59,90328.0,37.3712,37.3712,37.3228,37.3421,90328.0
2024-05-03 13:55:00,38.6,38.65,38.58,38.63,105639.0,37.3518,37.4002,37.3324,37.3808,105639.0
2024-05-03 14:00:00,38.64,38.67,38.61,38.62,80135.0,37.3905,37.4195,37.3615,37.3712,80135.0
2024-05-03 14:05:00,38.62,38.64,38.59,38.59,68969.0,37.3712,37.3905,37.3421,37.3421,68969.0
2024-05-03 14:10:00,38.6,38.6,38.55,38.55,88730.0,37.3518,37.3518,37.3034,37.3034,88730.0
2024-05-03 14:15:00,38.56,38.56,38.49,38.54,112383.0,37.3131,37.3131,37.2454,37.2937,112383.0
2024-05-03 14:20:00,38.54,38.54,38.49,38.52,77215.0,37.2937,37.2937,37.2454,37.2744,77215.0
2024-05-03 14:25:00,38.52,38.54,38.5,38.51,58238.0,37.2744,37.2937,37.255,37.2647,58238.0
2024-05-03 14:30:00,38.51,38.54,38.5,38.54,66848.0,37.2647,37.2937,37.255,37.2937,66848.0
2024-05-03 14:35:00,38.54,38.55,38.51,38.51,65917.0,37.2937,37.3034,37.2647,37.2647,65917.0
2024-05-03 14:40:00,38.52,38.53,38.46,38.5,535908.0,37.2744,37.2841,37.2163,37.255,535908.0
2024-05-03 14:45:00,38.5,38.54,38.47,38.5,126455.0,37.255,37.2937,37.226,37.255,126455.0
2024-05-03 14:50:00,38.51,38.52,38.48,38.5,92940.0,37.2647,37.2744,37.2357,37.255,92940.0
2024-05-03 14:55:00,38.49,38.56,38.49,38.54,150357.0,37.2454,37.3131,37.2454,37.2937,150357.0
2024-05-03 15:00:00,38.53,38.57,38.53,38.55,92437.0,37.2841,37.3228,37.2841,37.3034,92437.0
2024-05-03 15:05:00,38.55,38.57,38.54,38.55,103466.0,37.3034,37.3228,37.2937,37.3034,103466.0
2024-05-03 15:10:00,38.55,38.58,38.54,38.58,161074.0,37.3034,37.3324,37.2937,37.3324,161074.0
2024-05-03 15:15:00,38.57,38.61,38.57,38.59,123597.0,37.3228,37.3615,37.3228,37.3421,123597.0
2024-05-03 15:20:00,38.59,38.62,38.56,38.58,159329.0,37.3421,37.3712,37.3131,37.3324,159329.0
2024-05-03 15:25:00,38.58,38.59,38.54,38.59,169875.0,37.3324,37.3421,37.2937,37.3421,169875.0
2024-05-03 15:30:00,38.58,38.61,38.53,38.55,197167.0,37.3324,37.3615,37.2841,37.3034,197167.0
2024-05-03 15:35:00,38.55,38.6,38.53,38.59,226203.0,37.3034,37.3518,37.2841,37.3421,226203.0
2024-05-03 15:40:00,38.59,38.64,38.58,38.63,151133.0,37.3421,37.3905,37.3324,37.3808,151133.0
2024-05-03 15:45:00,38.63,38.66,38.59,38.6,350163.0,37.3808,37.4099,37.3421,37.3518,350163.0
2024-05-03 15:50:00,38.6,38.71,38.59,38.68,573575.0,37.3518,37.4582,37.3421,37.4292,573575.0
2024-05-03 15:55:00,38.68,38.71,38.62,38.68,1214128.0,37.4292,37.4582,37.3712,37.4292,1214128.0
2024-05-06 09:30:00,38.78,39.06,38.76,38.93,227414.0,37.526,37.7969,37.5066,37.6711,227414.0
2024-05-06 09:35:00,38.93,38.94,38.77,38.84,107385.0,37.6711,37.6808,37.5163,37.584,107385.0
2024-05-06 09:40:00,38.84,38.89,38.78,38.79,114602.0,37.584,37.6324,37.526,37.5357,114602.0
2024-05-06 09:45:00,38.79,38.83,38.71,38.76,201282.0,37.5357,37.5744,37.4582,37.5066,201282.0
2024-05-06 09:50:00,38.76,38.79,38.69,38.79,108796.0,37.5066,37.5357,37.4389,37.5357,108796.0
2024-05-06 09:55:00,38.78,38.79,38.63,38.66,108049.0,37.526,37.5357,37.3808,37.4099,108049.0
2024-05-06 10:00:00,38.66,38.74,38.65,38.73,131673.0,37.4099,37.4873,37.4002,37.4776,131673.0
2024-05-06 10:05:00,38.74,38.81,38.71,38.8,126680.0,37.4873,37.555,37.4582,37.5453,126680.0
2024-05-06 10:10:00,38.8,38.83,38.75,38.76,90487.0,37.5453,37.5744,37.4969,37.5066,90487.0
2024-05-06 10:15:00,38.75,38.81,38.74,38.8,71589.0,37.4969,37.555,37.4873,37.5453,71589.0
2024-05-06 10:20:00,38.8,38.81,38.76,38.8,121672.0,37.5453,37.555,37.5066,37.5453,121672.0
2024-05-06 10:25:00,38.79,38.84,38.74,38.75,131128.0,37.5357,37.584,37.4873,37.4969,131128.0
2024-05-06 10:30:00,38.75,38.81,38.74,38.8,120968.0,37.4969,37.555,37.4873,37.5453,120968.0
2024-05-06 10:35:00,38.8,38.81,38.77,38.79,90583.0,37.5453,37.555,37.5163,37.5357,90583.0
2024-05-06 10:40:00,38.8,38.84,38.78,38.84,110832.0,37.5453,37.584,37.526,37.584,110832.0
2024-05-06 10:45:00,38.84,38.89,38.82,38.82,156136.0,37.584,37.6324,37.5647,37.5647,156136.0
2024-05-06 10:50:00,38.83,38.83,38.74,38.75,126493.0,37.5744,37.5744,37.4873,37.4969,126493.0
2024-05-06 10:55:00,38.75,38.82,38.75,38.81,205242.0,37.4969,37.5647,37.4969,37.555,205242.0
2024-05-06 11:00:00,38.8,38.81,38.72,38.73,135060.0,37.5453,37.555,37.4679,37.4776,135060.0
2024-05-06 11:05:00,38.73,38.77,38.71,38.73,119472.0,37.4776,37.5163,37.4582,37.4776,119472.0
2024-05-06 11:10:00,38.73,38.79,38.73,38.75,253790.0,37.4776,37.5357,37.4776,37.4969,253790.0
2024-05-06 11:15:00,38.75,38.77,38.71,38.76,156443.0,37.4969,37.5163,37.4582,37.5066,156443.0
2024-05-06 11:20:00,38.76,38.79,38.73,38.74,178322.0,37.5066,37.5357,37.4776,37.4873,178322.0
2024-05-06 11:25:00,38.74,38.76,38.72,38.72,159988.0,37.4873,37.5066,37.4679,37.4679,159988.0
2024-05-06 11:30:00,38.73,38.73,38.64,38.66,210834.0,37.4776,37.4776,37.3905,37.4099,210834.0
2024-05-06 11:35:00,38.66,38.73,38.64,38.69,695024.0,37.4099,37.4776,37.3905,37.4389,695024.0
2024-05-06 11:40:00,38.69,38.69,38.59,38.61,212541.0,37.4389,37.4389,37.3421,37.3615,212541.0
2024-05-06 11:45:00,38.61,38.65,38.59,38.61,95715.0,37.3615,37.4002,37.3421,37.3615,95715.0
2024-05-06 11:50:00,38.61,38.64,38.57,38.63,96576.0,37.3615,37.3905,37.3228,37.3808,96576.0
2024-05-06 11:55:00,38.63,38.64,38.54,38.55,176156.0,37.3808,37.3905,37.2937,37.3034,176156.0
2024-05-06 12:00:00,38.54,38.56,38.51,38.52,98885.0,37.2937,37.3131,37.2647,37.2744,98885.0
2024-05-06 12:05:00,38.52,38.53,38.5,38.52,155960.0,37.2744,37.2841,37.255,37.2744,155960.0
2024-05-06 12:10:00,38.51,38.54,38.48,38.49,163702.0,37.2647,37.2937,37.2357,37.2454,163702.0
2024-05-06 12:15:00,38.49,38.54,38.47,38.5,117274.0,37.2454,37.2937,37.226,37.255,117274.0
2024-05-06 12:20:00,38.5,38.54,38.49,38.51,227919.0,37.255,37.2937,37.2454,37.2647,227919.0
2024-05-06 12:25:00,38.52,38.57,38.48,38.56,189151.0,37.2744,37.3228,37.2357,37.3131,189151.0
2024-05-06 12:30:00,38.55,38.59,38.54,38.59,99642.0,37.3034,37.3421,37.2937,37.3421,99642.0
2024-05-06 12:35:00,38.59,38.61,38.56,38.58,166815.0,37.3421,37.3615,37.3131,37.3324,166815.0
2024-05-06 12:40:00,38.58,38.58,38.53,38.55,116775.0,37.3324,37.3324,37.2841,37.3034,116775.0
2024-05-06 12:45:00,38.55,38.6,38.54,38.58,167504.0,37.3034,37.3518,37.2937,37.3324,167504.0
2024-05-06 12:50:00,38.59,38.61,38.57,38.58,142772.0,37.3421,37.3615,37.3228,37.3324,142772.0
2024-05-06 12:55:00,38.59,38.59,38.56,38.57,122567.0,37.3421,37.3421,37.3131,37.3228,122567.0
2024-05-06 13:00:00,38.58,38.67,38.57,38.63,110386.0,37.3324,37.4195,37.3228,37.3808,110386.0
2024-05-06 13:05:00,38.63,38.64,38.6,38.61,152609.0,37.3808,37.3905,37.3518,37.3615,152609.0
2024-05-06 13:10:00,38.61,38.62,38.57,38.59,99162.0,37.3615,37.3712,37.3228,37.3421,99162.0
2024-05-06 13:15:00,38.59,38.6,38.56,38.56,94681.0,37.3421,37.3518,37.3131,37.3131,94681.0
2024-05-06 13:20:00,38.57,38.58,38.54,38.57,126941.0,37.3228,37.3324,37.2937,37.3228,126941.0
2024-05-06 13:25:00,38.57,38.57,38.54,38.55,109867.0,37.3228,37.3228,37.2937,37.3034,109867.0
2024-05-06 13:30:00,38.55,38.62,38.55,38.56,195395.0,37.3034,37.3712,37.3034,37.3131,195395.0
2024-05-06 13:35:00,38.56,38.57,38.48,38.5,193141.0,37.3131,37.3228,37.2357,37.255,193141.0
2024-05-06 13:40:00,38.5,38.54,38.49,38.52,127171.0,37.255,37.2937,37.2454,37.2744,127171.0
2024-05-06 13:45:00,38.52,38.54,38.49,38.51,88319.0,37.2744,37.2937,37.2454,37.2647,88319.0
2024-05-06 13:50:00,38.51,38.51,38.49,38.51,102019.0,37.2647,37.2647,37.2454,37.2647,102019.0
2024-05-06 13:55:00,38.51,38.52,38.48,38.51,160369.0,37.2647,37.2744,37.2357,37.2647,160369.0
2024-05-06 14:00:00,38.52,38.59,38.51,38.58,170605.0,37.2744,37.3421,37.2647,37.3324,170605.0
2024-05-06 14:05:00,38.59,38.59,38.54,38.59,135458.0,37.3421,37.3421,37.2937,37.3421,135458.0
2024-05-06 14:10:00,38.59,38.6,38.57,38.57,162073.0,37.3421,37.3518,37.3228,37.3228,162073.0
2024-05-06 14:15:00,38.57,38.6,38.52,38.53,254700.0,37.3228,37.3518,37.2744,37.2841,254700.0
2024-05-06 14:20:00,38.54,38.55,38.49,38.55,411039.0,37.2937,37.3034,37.2454,37.3034,411039.0
2024-05-06 14:25:00,38.55,38.55,38.5,38.55,324779.0,37.3034,37.3034,37.255,37.3034,324779.0
2024-05-06 14:30:00,38.55,38.55,38.5,38.52,236777.0,37.3034,37.3034,37.255,37.2744,236777.0
2024-05-06 14:35:00,38.52,38.53,38.48,38.49,292338.0,37.2744,37.2841,37.2357,37.2454,292338.0
2024-05-06 14:40:00,38.49,38.51,38.44,38.45,205010.0,37.2454,37.2647,37.197,37.2066,205010.0
2024-05-06 14:45:00,38.45,38.5,38.44,38.49,136959.0,37.2066,37.255,37.197,37.2454,136959.0
2024-05-06 14:50:00,38.5,38.51,38.45,38.46,128236.0,37.255,37.2647,37.2066,37.2163,128236.0
2024-05-06 14:55:00,38.45,38.49,38.45,38.47,149980.0,37.2066,37.2454,37.2066,37.226,149980.0
2024-05-06 15:00:00,38.47,38.49,38.45,38.48,126230.0,37.226,37.2454,37.2066,37.2357,126230.0
2024-05-06 15:05:00,38.48,38.51,38.47,38.5,122467.0,37.2357,37.2647,37.226,37.255,122467.0
2024-05-06 15:10:00,38.49,38.51,38.48,38.49,165276.0,37.2454,37.2647,37.2357,37.2454,165276.0
2024-05-06 15:15:00,38.5,38.5,38.47,38.49,162102.0,37.255,37.255,37.226,37.2454,162102.0
2024-05-06 15:20:00,38.49,38.5,38.47,38.48,183945.0,37.2454,37.255,37.226,37.2357,183945.0
2024-05-06 15:25:00,38.48,38.49,38.43,38.45,225455.0,37.2357,37.2454,37.1873,37.2066,225455.0
2024-05-06 15:30:00,38.45,38.47,38.44,38.46,212598.0,37.2066,37.226,37.197,37.2163,212598.0
2024-05-06 15:35:00,38.45,38.48,38.42,38.47,385000.0,37.2066,37.2357,37.1776,37.226,385000.0
2024-05-06 15:40:00,38.47,38.51,38.46,38.51,400934.0,37.226,37.2647,37.2163,37.2647,400934.0
2024-05-06 15:45:00,38.51,38.51,38.46,38.49,368121.0,37.2647,37.2647,37.2163,37.2454,368121.0
2024-05-06 15:50:00,38.48,38.51,38.44,38.47,765500.0,37.2357,37.2647,37.197,37.226,765500.0
2024-05-06 15:55:00,38.47,38.5,38.44,38.48,1645756.0,37.226,37.255,37.197,37.2357,1645756.0
2024-05-07 09:30:00,38.7,38.7,38.43,38.54,430562.0,37.4486,37.4486,37.1873,37.2937,430562.0
2024-05-07 09:35:00,38.53,38.57,38.37,38.42,222731.0,37.2841,37.3228,37.1292,37.1776,222731.0
2024-05-07 09:40:00,38.42,38.51,38.4,38.43,265311.0,37.1776,37.2647,37.1583,37.1873,265311.0
2024-05-07 09:45:00,38.42,38.55,38.4,38.54,188512.0,37.1776,37.3034,37.1583,37.2937,188512.0
2024-05-07 09:50:00,38.55,38.6,38.51,38.54,227766.0,37.3034,37.3518,37.2647,37.2937,227766.0
2024-05-07 09:55:00,38.55,38.58,38.47,38.53,437844.0,37.3034,37.3324,37.226,37.2841,437844.0
2024-05-07 10:00:00,38.54,38.57,38.48,38.55,324633.0,37.2937,37.3228,37.2357,37.3034,324633.0
2024-05-07 10:05:00,38.55,38.61,38.55,38.59,267820.0,37.3034,37.3615,37.3034,37.3421,267820.0
2024-05-07 10:10:00,38.59,38.63,38.57,38.61,237011.0,37.3421,37.3808,37.3228,37.3615,237011.0
2024-05-07 10:15:00,38.61,38.64,38.56,38.62,225955.0,37.3615,37.3905,37.3131,37.3712,225955.0
2024-05-07 10:20:00,38.62,38.62,38.51,38.54,159186.0,37.3712,37.3712,37.2647,37.2937,159186.0
2024-05-07 10:25:00,38.55,38.6,38.49,38.59,150807.0,37.3034,37.3518,37.2454,37.3421,150807.0
2024-05-07 10:30:00,38.59,38.69,38.54,38.65,151289.0,37.3421,37.4389,37.2937,37.4002,151289.0
2024-05-07 10:35:00,38.66,38.66,38.59,38.61,162892.0,37.4099,37.4099,37.3421,37.3615,162892.0
2024-05-07 10:40:00,38.61,38.64,38.57,38.63,170938.0,37.3615,37.3905,37.3228,37.3808,170938.0
2024-05-07 10:45:00,38.63,38.66,38.59,38.63,218043.0,37.3808,37.4099,37.3421,37.3808,218043.0
2024-05-07 10:50:00,38.63,38.63,38.58,38.59,138748.0,37.3808,37.3808,37.3324,37.3421,138748.0
2024-05-07 10:55:00,38.59,38.62,38.58,38.61,144945.0,37.3421,37.3712,37.3324,37.3615,144945.0
2024-05-07 11:00:00,38.61,38.64,38.59,38.61,123321.0,37.3615,37.3905,37.3421,37.3615,123321.0
2024-05-07 11:05:00,38.61,38.65,38.57,38.61,145277.0,37.3615,37.4002,37.3228,37.3615,145277.0
2024-05-07 11:10:00,38.61,38.68,38.6,38.68,202221.0,37.3615,37.4292,37.3518,37.4292,202221.0
2024-05-07 11:15:00,38.68,38.7,38.63,38.66,222319.0,37.4292,37.4486,37.3808,37.4099,222319.0
2024-05-07 11:20:00,38.66,38.72,38.63,38.68,210343.0,37.4099,37.4679,37.3808,37.4292,210343.0
2024-05-07 11:25:00,38.68,38.68,38.63,38.63,129759.0,37.4292,37.4292,37.3808,37.3808,129759.0
2024-05-07 11:30:00,38.64,38.65,38.61,38.63,118810.0,37.3905,37.4002,37.3615,37.3808,118810.0
2024-05-07 11:35:00,38.63,38.65,38.6,38.64,205769.0,37.3808,37.4002,37.3518,37.3905,205769.0
2024-05-07 11:40:00,38.64,38.65,38.59,38.62,148791.0,37.3905,37.4002,37.3421,37.3712,148791.0
2024-05-07 11:45:00,38.62,38.64,38.58,38.59,89667.0,37.3712,37.3905,37.3324,37.3421,89667.0
2024-05-07 11:50:00,38.59,38.61,38.58,38.6,91504.0,37.3421,37.3615,37.3324,37.3518,91504.0
2024-05-07 11:55:00,38.61,38.61,38.56,38.56,92926.0,37.3615,37.3615,37.3131,37.3131,92926.0
2024-05-07 12:00:00,38.57,38.61,38.56,38.6,81787.0,37.3228,37.3615,37.3131,37.3518,81787.0
2024-05-07 12:05:00,38.61,38.62,38.57,38.58,123785.0,37.3615,37.3712,37.3228,37.3324,123785.0
2024-05-07 12:10:00,38.58,38.59,38.56,38.57,76983.0,37.3324,37.3421,37.3131,37.3228,76983.0
2024-05-07 12:15:00,38.58,38.58,38.55,38.56,68244.0,37.3324,37.3324,37.3034,37.3131,68244.0
2024-05-07 12:20:00,38.57,38.63,38.55,38.63,93278.0,37.3228,37.3808,37.3034,37.3808,93278.0
2024-05-07 12:25:00,38.63,38.63,38.59,38.59,100757.0,37.3808,37.3808,37.3421,37.3421,100757.0
2024-05-07 12:30:00,38.59,38.61,38.55,38.59,301525.0,37.3421,37.3615,37.3034,37.3421,301525.0
2024-05-07 12:35:00,38.59,38.6,38.57,38.57,89088.0,37.3421,37.3518,37.3228,37.3228,89088.0
2024-05-07 12:40:00,38.58,38.58,38.53,38.53,148257.0,37.3324,37.3324,37.2841,37.2841,148257.0
2024-05-07 12:45:00,38.54,38.54,38.46,38.46,81382.0,37.2937,37.2937,37.2163,37.2163,81382.0
2024-05-07 12:50:00,38.47,38.49,38.43,38.47,275420.0,37.226,37.2454,37.1873,37.226,275420.0
2024-05-07 12:55:00,38.47,38.5,38.45,38.48,97499.0,37.226,37.255,37.2066,37.2357,97499.0
2024-05-07 13:00:00,38.48,38.51,38.48,38.5,79604.0,37.2357,37.2647,37.2357,37.255,79604.0
2024-05-07 13:05:00,38.5,38.51,38.48,38.49,117795.0,37.255,37.2647,37.2357,37.2454,117795.0
2024-05-07 13:10:00,38.5,38.51,38.48,38.5,111013.0,37.255,37.2647,37.2357,37.255,111013.0
2024-05-07 13:15:00,38.51,38.51,38.47,38.47,89861.0,37.2647,37.2647,37.226,37.226,89861.0
2024-05-07 13:20:00,38.48,38.49,38.46,38.48,110735.0,37.2357,37.2454,37.2163,37.2357,110735.0
2024-05-07 13:25:00,38.48,38.49,38.47,38.48,101295.0,37.2357,37.2454,37.226,37.2357,101295.0
2024-05-07 13:30:00,38.48,38.5,38.44,38.48,145351.0,37.2357,37.255,37.197,37.2357,145351.0
2024-05-07 13:35:00,38.48,38.5,38.47,38.48,236376.0,37.2357,37.255,37.226,37.2357,236376.0
2024-05-07 13:40:00,38.48,38.51,38.46,38.49,213987.0,37.2357,37.2647,37.2163,37.2454,213987.0
2024-05-07 13:45:00,38.5,38.51,38.43,38.44,734847.0,37.255,37.2647,37.1873,37.197,734847.0
2024-05-07 13:50:00,38.44,38.53,38.43,38.48,127142.0,37.197,37.2841,37.1873,37.2357,127142.0
2024-05-07 13:55:00,38.48,38.49,38.44,38.45,110719.0,37.2357,37.2454,37.197,37.2066,110719.0
2024-05-07 14:00:00,38.45,38.48,38.42,38.47,123798.0,37.2066,37.2357,37.1776,37.226,123798.0
2024-05-07 14:05:00,38.47,38.47,38.44,38.45,84531.0,37.226,37.226,37.197,37.2066,84531.0
2024-05-07 14:10:00,38.45,38.47,38.44,38.47,79328.0,37.2066,37.226,37.197,37.226,79328.0
2024-05-07 14:15:00,38.47,38.5,38.46,38.48,114320.0,37.226,37.255,37.2163,37.2357,114320.0
2024-05-07 14:20:00,38.48,38.5,38.48,38.49,120780.0,37.2357,37.255,37.2357,37.2454,120780.0
2024-05-07 14:25:00,38.48,38.5,38.46,38.48,146472.0,37.2357,37.255,37.2163,37.2357,146472.0
2024-05-07 14:30:00,38.48,38.51,38.46,38.49,193195.0,37.2357,37.2647,37.2163,37.2454,193195.0
2024-05-07 14:35:00,38.5,38.5,38.47,38.48,100641.0,37.255,37.255,37.226,37.2357,100641.0
2024-05-07 14:40:00,38.48,38.54,38.48,38.49,161193.0,37.2357,37.2937,37.2357,37.2454,161193.0
2024-05-07 14:45:00,38.5,38.51,38.49,38.51,103201.0,37.255,37.2647,37.2454,37.2647,103201.0
2024-05-07 14:50:00,38.51,38.53,38.47,38.5,150896.0,37.2647,37.2841,37.226,37.255,150896.0
2024-05-07 14:55:00,38.5,38.5,38.47,38.47,115397.0,37.255,37.255,37.226,37.226,115397.0
2024-05-07 15:00:00,38.48,38.49,38.44,38.48,104699.0,37.2357,37.2454,37.197,37.2357,104699.0
2024-05-07 15:05:00,38.48,38.52,38.47,38.5,185722.0,37.2357,37.2744,37.226,37.255,185722.0
2024-05-07 15:10:00,38.51,38.54,38.49,38.51,478698.0,37.2647,37.2937,37.2454,37.2647,478698.0
2024-05-07 15:15:00,38.51,38.51,38.48,38.5,195360.0,37.2647,37.2647,37.2357,37.255,195360.0
2024-05-07 15:20:00,38.5,38.54,38.49,38.52,174484.0,37.255,37.2937,37.2454,37.2744,174484.0
2024-05-07 15:25:00,38.52,38.54,38.49,38.51,1275448.0,37.2744,37.2937,37.2454,37.2647,1275448.0
2024-05-07 15:30:00,38.52,38.56,38.48,38.52,276149.0,37.2744,37.3131,37.2357,37.2744,276149.0
2024-05-07 15:35:00,38.52,38.54,38.49,38.52,158289.0,37.2744,37.2937,37.2454,37.2744,158289.0
2024-05-07 15:40:00,38.52,38.52,38.47,38.5,176162.0,37.2744,37.2744,37.226,37.255,176162.0
2024-05-07 15:45:00,38.5,38.53,38.48,38.52,241724.0,37.255,37.2841,37.2357,37.2744,241724.0
2024-05-07 15:50:00,38.52,38.53,38.44,38.45,588515.0,37.2744,37.2841,37.197,37.2066,588515.0
2024-05-07 15:55:00,38.45,38.51,38.42,38.49,1138309.0,37.2066,37.2647,37.1776,37.2454,1138309.0
2024-05-08 09:30:00,38.39,38.6,38.36,38.6,363096.0,37.1486,37.3518,37.1196,37.3518,363096.0
2024-05-08 09:35:00,38.58,38.72,38.58,38.64,191952.0,37.3324,37.4679,37.3324,37.3905,191952.0
2024-05-08 09:40:00,38.63,38.67,38.6,38.67,367051.0,37.3808,37.4195,37.3518,37.4195,367051.0
2024-05-08 09:45:00,38.68,38.92,38.68,38.89,384761.0,37.4292,37.6615,37.4292,37.6324,384761.0
2024-05-08 09:50:00,38.88,39.17,38.84,39.16,476214.0,37.6227,37.9034,37.584,37.8937,476214.0
2024-05-08 09:55:00,39.16,39.32,39.1,39.22,486618.0,37.8937,38.0485,37.8356,37.9517,486618.0
2024-05-08 10:00:00,39.22,39.53,39.21,39.51,1079887.0,37.9517,38.2517,37.9421,38.2324,1079887.0
2024-05-08 10:05:00,39.52,39.62,39.45,39.57,579056.0,38.242,38.3388,38.1743,38.2904,579056.0
2024-05-08 10:10:00,39.56,39.56,39.39,39.42,519512.0,38.2808,38.2808,38.1163,38.1453,519512.0
2024-05-08 10:15:00,39.41,39.63,39.41,39.49,530100.0,38.1356,38.3485,38.1356,38.213,530100.0
2024-05-08 10:20:00,39.48,39.57,39.46,39.56,237260.0,38.2033,38.2904,38.184,38.2808,237260.0
2024-05-08 10:25:00,39.57,39.61,39.53,39.57,364222.0,38.2904,38.3291,38.2517,38.2904,364222.0
2024-05-08 10:30:00,39.57,39.59,39.48,39.58,225541.0,38.2904,38.3098,38.2033,38.3001,225541.0
2024-05-08 10:35:00,39.58,39.68,39.57,39.68,268438.0,38.3001,38.3969,38.2904,38.3969,268438.0
2024-05-08 10:40:00,39.68,39.69,39.59,39.6,235243.0,38.3969,38.4066,38.3098,38.3195,235243.0
2024-05-08 10:45:00,39.59,39.63,39.58,39.58,123776.0,38.3098,38.3485,38.3001,38.3001,123776.0
2024-05-08 10:50:00,39.59,39.66,39.57,39.66,158015.0,38.3098,38.3775,38.2904,38.3775,158015.0
2024-05-08 10:55:00,39.66,39.73,39.63,39.7,222176.0,38.3775,38.4453,38.3485,38.4162,222176.0
2024-05-08 11:00:00,39.7,39.73,39.65,39.67,203610.0,38.4162,38.4453,38.3678,38.3872,203610.0
2024-05-08 11:05:00,39.66,39.75,39.65,39.72,136735.0,38.3775,38.4646,38.3678,38.4356,136735.0
2024-05-08 11:10:00,39.72,39.76,39.71,39.75,278535.0,38.4356,38.4743,38.4259,38.4646,278535.0
2024-05-08 11:15:00,39.76,39.8,39.69,39.72,220854.0,38.4743,38.513,38.4066,38.4356,220854.0
2024-05-08 11:20:00,39.72,39.77,39.7,39.76,130677.0,38.4356,38.484,38.4162,38.4743,130677.0
2024-05-08 11:25:00,39.77,39.77,39.68,39.7,216066.0,38.484,38.484,38.3969,38.4162,216066.0
2024-05-08 11:30:00,39.7,39.77,39.69,39.76,119999.0,38.4162,38.484,38.4066,38.4743,119999.0
2024-05-08 11:35:00,39.76,39.78,39.73,39.75,218065.0,38.4743,38.4936,38.4453,38.4646,218065.0
2024-05-08 11:40:00,39.76,39.78,39.67,39.68,77723.0,38.4743,38.4936,38.3872,38.3969,77723.0
2024-05-08 11:45:00,39.68,39.69,39.61,39.65,79497.0,38.3969,38.4066,38.3291,38.3678,79497.0
2024-05-08 11:50:00,39.65,39.65,39.61,39.61,47470.0,38.3678,38.3678,38.3291,38.3291,47470.0
2024-05-08 11:55:00,39.61,39.68,39.6,39.68,112503.0,38.3291,38.3969,38.3195,38.3969,112503.0
2024-05-08 12:00:00,39.68,39.72,39.66,39.68,100763.0,38.3969,38.4356,38.3775,38.3969,100763.0
2024-05-08 12:05:00,39.68,39.72,39.67,39.68,98860.0,38.3969,38.4356,38.3872,38.3969,98860.0
2024-05-08 12:10:00,39.68,39.74,39.67,39.73,70242.0,38.3969,38.4549,38.3872,38.4453,70242.0
2024-05-08 12:15:00,39.73,39.75,39.69,39.7,117571.0,38.4453,38.4646,38.4066,38.4162,117571.0
2024-05-08 12:20:00,39.7,39.72,39.65,39.66,71989.0,38.4162,38.4356,38.3678,38.3775,71989.0
2024-05-08 12:25:00,39.66,39.68,39.6,39.63,65012.0,38.3775,38.3969,38.3195,38.3485,65012.0
2024-05-08 12:30:00,39.63,39.63,39.52,39.55,180741.0,38.3485,38.3485,38.242,38.2711,180741.0
2024-05-08 12:35:00,39.56,39.61,39.52,39.59,82551.0,38.2808,38.3291,38.242,38.3098,82551.0
2024-05-08 12:40:00,39.58,39.6,39.56,39.56,56469.0,38.3001,38.3195,38.2808,38.2808,56469.0
2024-05-08 12:45:00,39.57,39.57,39.52,39.54,74341.0,38.2904,38.2904,38.242,38.2614,74341.0
2024-05-08 12:50:00,39.54,39.58,39.53,39.55,88079.0,38.2614,38.3001,38.2517,38.2711,88079.0
2024-05-08 12:55:00,39.55,39.58,39.52,39.55,182886.0,38.2711,38.3001,38.242,38.2711,182886.0
2024-05-08 13:00:00,39.55,39.61,39.54,39.57,97029.0,38.2711,38.3291,38.2614,38.2904,97029.0
2024-05-08 13:05:00,39.57,39.59,39.54,39.54,52617.0,38.2904,38.3098,38.2614,38.2614,52617.0
2024-05-08 13:10:00,39.54,39.55,39.52,39.52,41482.0,38.2614,38.2711,38.242,38.242,41482.0
2024-05-08 13:15:00,39.52,39.53,39.5,39.5,76560.0,38.242,38.2517,38.2227,38.2227,76560.0
2024-05-08 13:20:00,39.5,39.53,39.49,39.51,68706.0,38.2227,38.2517,38.213,38.2324,68706.0
2024-05-08 13:25:00,39.51,39.54,39.5,39.53,86956.0,38.2324,38.2614,38.2227,38.2517,86956.0
2024-05-08 13:30:00,39.53,39.56,39.46,39.48,131903.0,38.2517,38.2808,38.184,38.2033,131903.0
2024-05-08 13:35:00,39.48,39.52,39.46,39.48,125313.0,38.2033,38.242,38.184,38.2033,125313.0
2024-05-08 13:40:00,39.48,39.52,39.47,39.5,137101.0,38.2033,38.242,38.1937,38.2227,137101.0
2024-05-08 13:45:00,39.51,39.52,39.47,39.47,91484.0,38.2324,38.242,38.1937,38.1937,91484.0
2024-05-08 13:50:00,39.48,39.5,39.46,39.47,52975.0,38.2033,38.2227,38.184,38.1937,52975.0
2024-05-08 13:55:00,39.47,39.5,39.47,39.48,98884.0,38.1937,38.2227,38.1937,38.2033,98884.0
2024-05-08 14:00:00,39.48,39.51,39.46,39.46,96385.0,38.2033,38.2324,38.184,38.184,96385.0
2024-05-08 14:05:00,39.47,39.53,39.46,39.49,157635.0,38.1937,38.2517,38.184,38.213,157635.0
2024-05-08 14:10:00,39.5,39.5,39.47,39.48,59895.0,38.2227,38.2227,38.1937,38.2033,59895.0
2024-05-08 14:15:00,39.48,39.49,39.44,39.44,137111.0,38.2033,38.213,38.1646,38.1646,137111.0
2024-05-08 14:20:00,39.45,39.46,39.43,39.43,59010.0,38.1743,38.184,38.155,38.155,59010.0
2024-05-08 14:25:00,39.43,39.44,39.4,39.41,72407.0,38.155,38.1646,38.1259,38.1356,72407.0
2024-05-08 14:30:00,39.41,39.43,39.38,39.43,75232.0,38.1356,38.155,38.1066,38.155,75232.0
2024-05-08 14:35:00,39.42,39.43,39.33,39.34,147251.0,38.1453,38.155,38.0582,38.0679,147251.0
2024-05-08 14:40:00,39.34,39.37,39.31,39.32,106208.0,38.0679,38.0969,38.0388,38.0485,106208.0
2024-05-08 14:45:00,39.32,39.33,39.26,39.27,169103.0,38.0485,38.0582,37.9905,38.0001,169103.0
2024-05-08 14:50:00,39.27,39.29,39.21,39.22,96276.0,38.0001,38.0195,37.9421,37.9517,96276.0
2024-05-08 14:55:00,39.23,39.25,39.2,39.21,156398.0,37.9614,37.9808,37.9324,37.9421,156398.0
2024-05-08 15:00:00,39.21,39.24,39.2,39.22,127473.0,37.9421,37.9711,37.9324,37.9517,127473.0
2024-05-08 15:05:00,39.22,39.23,39.15,39.15,153153.0,37.9517,37.9614,37.884,37.884,153153.0
2024-05-08 15:10:00,39.15,39.17,39.13,39.15,179451.0,37.884,37.9034,37.8647,37.884,179451.0
2024-05-08 15:15:00,39.16,39.16,39.12,39.13,258075.0,37.8937,37.8937,37.855,37.8647,258075.0
2024-05-08 15:20:00,39.14,39.17,39.1,39.1,643399.0,37.8743,37.9034,37.8356,37.8356,643399.0
2024-05-08 15:25:00,39.1,39.13,39.07,39.11,151634.0,37.8356,37.8647,37.8066,37.8453,151634.0
2024-05-08 15:30:00,39.11,39.11,39.07,39.09,180592.0,37.8453,37.8453,37.8066,37.826,180592.0
2024-05-08 15:35:00,39.09,39.1,39.04,39.05,225969.0,37.826,37.8356,37.7776,37.7872,225969.0
2024-05-08 15:40:00,39.05,39.13,39.05,39.09,217068.0,37.7872,37.8647,37.7872,37.826,217068.0
2024-05-08 15:45:00,39.09,39.1,39.05,39.07,193444.0,37.826,37.8356,37.7872,37.8066,193444.0
2024-05-08 15:50:00,39.07,39.08,39.02,39.03,441640.0,37.8066,37.8163,37.7582,37.7679,441640.0
2024-05-08 15:55:00,39.03,39.08,39.01,39.05,917622.0,37.7679,37.8163,37.7485,37.7872,917622.0
2024-05-09 09:30:00,39.01,39.06,38.87,38.87,277917.0,37.7485,37.7969,37.6131,37.6131,277917.0
2024-05-09 09:35:00,38.86,38.87,38.56,38.77,308985.0,37.6034,37.6131,37.3131,37.5163,308985.0
2024-05-09 09:40:00,38.76,38.89,38.72,38.87,231002.0,37.5066,37.6324,37.4679,37.6131,231002.0
2024-05-09 09:45:00,38.87,38.94,38.84,38.88,122832.0,37.6131,37.6808,37.584,37.6227,122832.0
2024-05-09 09:50:00,38.88,39.03,38.87,38.93,122046.0,37.6227,37.7679,37.6131,37.6711,122046.0
2024-05-09 09:55:00,38.93,39.0,38.91,38.94,102343.0,37.6711,37.7389,37.6518,37.6808,102343.0
2024-05-09 10:00:00,38.93,38.95,38.9,38.91,72937.0,37.6711,37.6905,37.6421,37.6518,72937.0
2024-05-09 10:05:00,38.91,38.98,38.9,38.93,113314.0,37.6518,37.7195,37.6421,37.6711,113314.0
2024-05-09 10:10:00,38.94,39.05,38.92,39.04,229007.0,37.6808,37.7872,37.6615,37.7776,229007.0
2024-05-09 10:15:00,39.04,39.11,39.0,39.03,190723.0,37.7776,37.8453,37.7389,37.7679,190723.0
2024-05-09 10:20:00,39.03,39.1,39.0,39.1,98504.0,37.7679,37.8356,37.7389,37.8356,98504.0
2024-05-09 10:25:00,39.11,39.11,38.97,38.98,146133.0,37.8453,37.8453,37.7098,37.7195,146133.0
2024-05-09 10:30:00,38.98,39.0,38.95,38.98,120982.0,37.7195,37.7389,37.6905,37.7195,120982.0
2024-05-09 10:35:00,38.98,39.01,38.93,39.0,159985.0,37.7195,37.7485,37.6711,37.7389,159985.0
2024-05-09 10:40:00,39.0,39.04,38.98,39.01,121884.0,37.7389,37.7776,37.7195,37.7485,121884.0
2024-05-09 10:45:00,39.01,39.04,39.0,39.0,96644.0,37.7485,37.7776,37.7389,37.7389,96644.0
2024-05-09 10:50:00,39.01,39.07,38.98,39.06,93741.0,37.7485,37.8066,37.7195,37.7969,93741.0
2024-05-09 10:55:00,39.06,39.1,39.01,39.02,196398.0,37.7969,37.8356,37.7485,37.7582,196398.0
2024-05-09 11:00:00,39.02,39.06,38.96,38.97,379567.0,37.7582,37.7969,37.7002,37.7098,379567.0
2024-05-09 11:05:00,38.97,38.98,38.91,38.91,626922.0,37.7098,37.7195,37.6518,37.6518,626922.0
2024-05-09 11:10:00,38.91,38.98,38.9,38.97,153032.0,37.6518,37.7195,37.6421,37.7098,153032.0
2024-05-09 11:15:00,38.96,38.98,38.94,38.95,131990.0,37.7002,37.7195,37.6808,37.6905,131990.0
2024-05-09 11:20:00,38.95,38.96,38.87,38.88,211504.0,37.6905,37.7002,37.6131,37.6227,211504.0
2024-05-09 11:25:00,38.89,38.96,38.88,38.94,260830.0,37.6324,37.7002,37.6227,37.6808,260830.0
2024-05-09 11:30:00,38.95,38.95,38.9,38.92,90638.0,37.6905,37.6905,37.6421,37.6615,90638.0
2024-05-09 11:35:00,38.92,38.92,38.86,38.89,162253.0,37.6615,37.6615,37.6034,37.6324,162253.0
2024-05-09 11:40:00,38.89,38.9,38.82,38.86,161349.0,37.6324,37.6421,37.5647,37.6034,161349.0
2024-05-09 11:45:00,38.86,38.86,38.8,38.84,124179.0,37.6034,37.6034,37.5453,37.584,124179.0
2024-05-09 11:50:00,38.85,38.85,38.78,38.8,113237.0,37.5937,37.5937,37.526,37.5453,113237.0
2024-05-09 11:55:00,38.8,38.8,38.75,38.79,171351.0,37.5453,37.5453,37.4969,37.5357,171351.0
2024-05-09 12:00:00,38.8,38.8,38.75,38.77,69173.0,37.5453,37.5453,37.4969,37.5163,69173.0
2024-05-09 12:05:00,38.76,38.78,38.72,38.73,660712.0,37.5066,37.526,37.4679,37.4776,660712.0
2024-05-09 12:10:00,38.73,38.75,38.69,38.74,114588.0,37.4776,37.4969,37.4389,37.4873,114588.0
2024-05-09 12:15:00,38.73,38.75,38.71,38.73,126504.0,37.4776,37.4969,37.4582,37.4776,126504.0
2024-05-09 12:20:00,38.73,38.75,38.7,38.72,215692.0,37.4776,37.4969,37.4486,37.4679,215692.0
2024-05-09 12:25:00,38.72,38.74,38.69,38.72,315250.0,37.4679,37.4873,37.4389,37.4679,315250.0
2024-05-09 12:30:00,38.73,38.77,38.72,38.73,151064.0,37.4776,37.5163,37.4679,37.4776,151064.0
2024-05-09 12:35:00,38.73,38.74,38.7,38.72,209029.0,37.4776,37.4873,37.4486,37.4679,209029.0
2024-05-09 12:40:00,38.72,38.75,38.7,38.73,117385.0,37.4679,37.4969,37.4486,37.4776,117385.0
2024-05-09 12:45:00,38.73,38.73,38.68,38.7,170541.0,37.4776,37.4776,37.4292,37.4486,170541.0
2024-05-09 12:50:00,38.71,38.72,38.68,38.68,131297.0,37.4582,37.4679,37.4292,37.4292,131297.0
2024-05-09 12:55:00,38.68,38.69,38.61,38.65,247346.0,37.4292,37.4389,37.3615,37.4002,247346.0
2024-05-09 13:00:00,38.65,38.72,38.64,38.71,184681.0,37.4002,37.4679,37.3905,37.4582,184681.0
2024-05-09 13:05:00,38.71,38.74,38.69,38.7,90566.0,37.4582,37.4873,37.4389,37.4486,90566.0
2024-05-09 13:10:00,38.7,38.72,38.69,38.7,79868.0,37.4486,37.4679,37.4389,37.4486,79868.0
2024-05-09 13:15:00,38.7,38.71,38.67,38.68,75250.0,37.4486,37.4582,37.4195,37.4292,75250.0
2024-05-09 13:20:00,38.68,38.68,38.65,38.65,106145.0,37.4292,37.4292,37.4002,37.4002,106145.0
2024-05-09 13:25:00,38.66,38.69,38.65,38.68,102764.0,37.4099,37.4389,37.4002,37.4292,102764.0
2024-05-09 13:30:00,38.67,38.68,38.65,38.66,122634.0,37.4195,37.4292,37.4002,37.4099,122634.0
2024-05-09 13:35:00,38.66,38.67,38.63,38.65,99180.0,37.4099,37.4195,37.3808,37.4002,99180.0
2024-05-09 13:40:00,38.65,38.7,38.64,38.7,586488.0,37.4002,37.4486,37.3905,37.4486,586488.0
2024-05-09 13:45:00,38.7,38.71,38.67,38.7,140888.0,37.4486,37.4582,37.4195,37.4486,140888.0
2024-05-09 13:50:00,38.7,38.71,38.69,38.7,85800.0,37.4486,37.4582,37.4389,37.4486,85800.0
2024-05-09 13:55:00,38.7,38.73,38.67,38.73,184368.0,37.4486,37.4776,37.4195,37.4776,184368.0
2024-05-09 14:00:00,38.73,38.73,38.71,38.73,130161.0,37.4776,37.4776,37.4582,37.4776,130161.0
2024-05-09 14:05:00,38.73,38.75,38.72,38.75,145375.0,37.4776,37.4969,37.4679,37.4969,145375.0
2024-05-09 14:10:00,38.75,38.75,38.66,38.69,145370.0,37.4969,37.4969,37.4099,37.4389,145370.0
2024-05-09 14:15:00,38.69,38.7,38.67,38.68,175408.0,37.4389,37.4486,37.4195,37.4292,175408.0
2024-05-09 14:20:00,38.68,38.69,38.66,38.68,68908.0,37.4292,37.4389,37.4099,37.4292,68908.0
2024-05-09 14:25:00,38.68,38.7,38.67,38.7,74945.0,37.4292,37.4486,37.4195,37.4486,74945.0
2024-05-09 14:30:00,38.7,38.73,38.66,38.68,498835.0,37.4486,37.4776,37.4099,37.4292,498835.0
2024-05-09 14:35:00,38.69,38.7,38.65,38.66,107191.0,37.4389,37.4486,37.4002,37.4099,107191.0
2024-05-09 14:40:00,38.66,38.68,38.64,38.68,102492.0,37.4099,37.4292,37.3905,37.4292,102492.0
2024-05-09 14:45:00,38.67,38.69,38.66,38.66,80742.0,37.4195,37.4389,37.4099,37.4099,80742.0
2024-05-09 14:50:00,38.66,38.68,38.65,38.66,102939.0,37.4099,37.4292,37.4002,37.4099,102939.0
2024-05-09 14:55:00,38.66,38.69,38.65,38.68,118890.0,37.4099,37.4389,37.4002,37.4292,118890.0
2024-05-09 15:00:00,38.69,38.69,38.48,38.62,621911.0,37.4389,37.4389,37.2357,37.3712,621911.0
2024-05-09 15:05:00,38.62,38.66,38.61,38.64,138690.0,37.3712,37.4099,37.3615,37.3905,138690.0
2024-05-09 15:10:00,38.64,38.65,38.57,38.59,165448.0,37.3905,37.4002,37.3228,37.3421,165448.0
2024-05-09 15:15:00,38.59,38.62,38.57,38.59,242535.0,37.3421,37.3712,37.3228,37.3421,242535.0
2024-05-09 15:20:00,38.59,38.61,38.54,38.55,213197.0,37.3421,37.3615,37.2937,37.3034,213197.0
2024-05-09 15:25:00,38.55,38.56,38.49,38.52,246500.0,37.3034,37.3131,37.2454,37.2744,246500.0
2024-05-09 15:30:00,38.52,38.52,38.42,38.44,544081.0,37.2744,37.2744,37.1776,37.197,544081.0
2024-05-09 15:35:00,38.43,38.48,38.4,38.44,560905.0,37.1873,37.2357,37.1583,37.197,560905.0
2024-05-09 15:40:00,38.45,38.48,38.43,38.45,400882.0,37.2066,37.2357,37.1873,37.2066,400882.0
2024-05-09 15:45:00,38.45,38.57,38.44,38.55,334731.0,37.2066,37.3228,37.197,37.3034,334731.0
2024-05-09 15:50:00,38.55,38.59,38.53,38.55,545332.0,37.3034,37.3421,37.2841,37.3034,545332.0
2024-05-09 15:55:00,38.55,38.56,38.49,38.53,2590888.0,37.3034,37.3131,37.2454,37.2841,2590888.0
2024-05-10 09:30:00,38.37,38.58,38.33,38.52,413486.0,37.1292,37.3324,37.0905,37.2744,413486.0
2024-05-10 09:35:00,38.53,38.7,38.51,38.7,191312.0,37.2841,37.4486,37.2647,37.4486,191312.0
2024-05-10 09:40:00,38.7,38.89,38.64,38.84,542799.0,37.4486,37.6324,37.3905,37.584,542799.0
2024-05-10 09:45:00,38.84,38.96,38.84,38.88,438953.0,37.584,37.7002,37.584,37.6227,438953.0
2024-05-10 09:50:00,38.88,38.91,38.77,38.79,160637.0,37.6227,37.6518,37.5163,37.5357,160637.0
2024-05-10 09:55:00,38.8,38.83,38.72,38.75,188328.0,37.5453,37.5744,37.4679,37.4969,188328.0
2024-05-10 10:00:00,38.74,38.75,38.66,38.74,104095.0,37.4873,37.4969,37.4099,37.4873,104095.0
2024-05-10 10:05:00,38.74,38.88,38.73,38.76,384954.0,37.4873,37.6227,37.4776,37.5066,384954.0
2024-05-10 10:10:00,38.77,38.79,38.73,38.73,86330.0,37.5163,37.5357,37.4776,37.4776,86330.0
2024-05-10 10:15:00,38.74,38.78,38.69,38.71,111988.0,37.4873,37.526,37.4389,37.4582,111988.0
2024-05-10 10:20:00,38.71,38.84,38.69,38.84,201532.0,37.4582,37.584,37.4389,37.584,201532.0
2024-05-10 10:25:00,38.84,38.85,38.81,38.84,130385.0,37.584,37.5937,37.555,37.584,130385.0
2024-05-10 10:30:00,38.85,38.93,38.83,38.93,249588.0,37.5937,37.6711,37.5744,37.6711,249588.0
2024-05-10 10:35:00,38.93,39.0,38.91,38.99,113656.0,37.6711,37.7389,37.6518,37.7292,113656.0
2024-05-10 10:40:00,38.99,39.0,38.95,39.0,123169.0,37.7292,37.7389,37.6905,37.7389,123169.0
2024-05-10 10:45:00,39.0,39.05,38.99,39.03,148580.0,37.7389,37.7872,37.7292,37.7679,148580.0
2024-05-10 10:50:00,39.02,39.07,38.99,39.0,116541.0,37.7582,37.8066,37.7292,37.7389,116541.0
2024-05-10 10:55:00,39.01,39.09,38.99,39.08,92539.0,37.7485,37.826,37.7292,37.8163,92539.0
2024-05-10 11:00:00,39.08,39.15,39.07,39.14,88251.0,37.8163,37.884,37.8066,37.8743,88251.0
2024-05-10 11:05:00,39.14,39.16,39.11,39.13,98832.0,37.8743,37.8937,37.8453,37.8647,98832.0
2024-05-10 11:10:00,39.13,39.13,39.04,39.11,161047.0,37.8647,37.8647,37.7776,37.8453,161047.0
2024-05-10 11:15:00,39.11,39.14,39.1,39.13,107224.0,37.8453,37.8743,37.8356,37.8647,107224.0
2024-05-10 11:20:00,39.13,39.17,39.1,39.15,84113.0,37.8647,37.9034,37.8356,37.884,84113.0
2024-05-10 11:25:00,39.16,39.19,39.14,39.16,78723.0,37.8937,37.9227,37.8743,37.8937,78723.0
2024-05-10 11:30:00,39.15,39.19,39.14,39.19,56650.0,37.884,37.9227,37.8743,37.9227,56650.0
2024-05-10 11:35:00,39.19,39.21,39.17,39.19,102568.0,37.9227,37.9421,37.9034,37.9227,102568.0
2024-05-10 11:40:00,39.2,39.22,39.14,39.18,138110.0,37.9324,37.9517,37.8743,37.913,138110.0
2024-05-10 11:45:00,39.17,39.19,39.16,39.19,55983.0,37.9034,37.9227,37.8937,37.9227,55983.0
2024-05-10 11:50:00,39.19,39.25,39.18,39.23,102780.0,37.9227,37.9808,37.913,37.9614,102780.0
2024-05-10 11:55:00,39.22,39.3,39.22,39.29,117462.0,37.9517,38.0292,37.9517,38.0195,117462.0
2024-05-10 12:00:00,39.29,39.3,39.23,39.26,108929.0,38.0195,38.0292,37.9614,37.9905,108929.0
2024-05-10 12:05:00,39.26,39.3,39.24,39.28,62308.0,37.9905,38.0292,37.9711,38.0098,62308.0
2024-05-10 12:10:00,39.29,39.29,39.26,39.29,76105.0,38.0195,38.0195,37.9905,38.0195,76105.0
2024-05-10 12:15:00,39.29,39.3,39.28,39.29,81220.0,38.0195,38.0292,38.0098,38.0195,81220.0
2024-05-10 12:20:00,39.3,39.31,39.28,39.3,107614.0,38.0292,38.0388,38.0098,38.0292,107614.0
2024-05-10 12:25:00,39.3,39.31,39.24,39.3,138443.0,38.0292,38.0388,37.9711,38.0292,138443.0
2024-05-10 12:30:00,39.29,39.3,39.25,39.27,105690.0,38.0195,38.0292,37.9808,38.0001,105690.0
2024-05-10 12:35:00,39.27,39.31,39.26,39.29,64920.0,38.0001,38.0388,37.9905,38.0195,64920.0
2024-05-10 12:40:00,39.3,39.36,39.29,39.33,74632.0,38.0292,38.0872,38.0195,38.0582,74632.0
2024-05-10 12:45:00,39.34,39.36,39.33,39.34,51779.0,38.0679,38.0872,38.0582,38.0679,51779.0
2024-05-10 12:50:00,39.34,39.34,39.31,39.33,59670.0,38.0679,38.0679,38.0388,38.0582,59670.0
2024-05-10 12:55:00,39.33,39.36,39.32,39.36,58250.0,38.0582,38.0872,38.0485,38.0872,58250.0
2024-05-10 13:00:00,39.36,39.37,39.29,39.3,61211.0,38.0872,38.0969,38.0195,38.0292,61211.0
2024-05-10 13:05:00,39.3,39.32,39.27,39.28,46253.0,38.0292,38.0485,38.0001,38.0098,46253.0
2024-05-10 13:10:00,39.29,39.3,39.26,39.28,77666.0,38.0195,38.0292,37.9905,38.0098,77666.0
2024-05-10 13:15:00,39.28,39.29,39.23,39.26,71455.0,38.0098,38.0195,37.9614,37.9905,71455.0
2024-05-10 13:20:00,39.26,39.31,39.23,39.3,76863.0,37.9905,38.0388,37.9614,38.0292,76863.0
2024-05-10 13:25:00,39.3,39.3,39.26,39.27,67964.0,38.0292,38.0292,37.9905,38.0001,67964.0
2024-05-10 13:30:00,39.27,39.28,39.25,39.26,87703.0,38.0001,38.0098,37.9808,37.9905,87703.0
2024-05-10 13:35:00,39.26,39.26,39.23,39.25,47876.0,37.9905,37.9905,37.9614,37.9808,47876.0
2024-05-10 13:40:00,39.25,39.28,39.24,39.27,63108.0,37.9808,38.0098,37.9711,38.0001,63108.0
2024-05-10 13:45:00,39.27,39.29,39.25,39.28,62034.0,38.0001,38.0195,37.9808,38.0098,62034.0
2024-05-10 13:50:00,39.29,39.29,39.23,39.25,66433.0,38.0195,38.0195,37.9614,37.9808,66433.0
2024-05-10 13:55:00,39.25,39.26,39.2,39.22,57853.0,37.9808,37.9905,37.9324,37.9517,57853.0
2024-05-10 14:00:00,39.22,39.22,39.19,39.21,51941.0,37.9517,37.9517,37.9227,37.9421,51941.0
2024-05-10 14:05:00,39.22,39.22,39.18,39.19,61350.0,37.9517,37.9517,37.913,37.9227,61350.0
2024-05-10 14:10:00,39.2,39.26,39.19,39.26,61306.0,37.9324,37.9905,37.9227,37.9905,61306.0
2024-05-10 14:15:00,39.25,39.29,39.25,39.28,61897.0,37.9808,38.0195,37.9808,38.0098,61897.0
2024-05-10 14:20:00,39.29,39.29,39.23,39.24,96667.0,38.0195,38.0195,37.9614,37.9711,96667.0
2024-05-10 14:25:00,39.25,39.25,39.21,39.23,93549.0,37.9808,37.9808,37.9421,37.9614,93549.0
2024-05-10 14:30:00,39.22,39.25,39.2,39.23,93429.0,37.9517,37.9808,37.9324,37.9614,93429.0
2024-05-10 14:35:00,39.23,39.26,39.23,39.26,78664.0,37.9614,37.9905,37.9614,37.9905,78664.0
2024-05-10 14:40:00,39.26,39.29,39.23,39.27,121923.0,37.9905,38.0195,37.9614,38.0001,121923.0
2024-05-10 14:45:00,39.27,39.3,39.26,39.28,75177.0,38.0001,38.0292,37.9905,38.0098,75177.0
2024-05-10 14:50:00,39.29,39.31,39.28,39.29,84599.0,38.0195,38.0388,38.0098,38.0195,84599.0
2024-05-10 14:55:00,39.29,39.33,39.28,39.3,156175.0,38.0195,38.0582,38.0098,38.0292,156175.0
2024-05-10 15:00:00,39.3,39.3,39.27,39.28,65286.0,38.0292,38.0292,38.0001,38.0098,65286.0
2024-05-10 15:05:00,39.28,39.33,39.27,39.33,100640.0,38.0098,38.0582,38.0001,38.0582,100640.0
2024-05-10 15:10:00,39.32,39.36,39.32,39.36,130808.0,38.0485,38.0872,38.0485,38.0872,130808.0
2024-05-10 15:15:00,39.35,39.38,39.35,39.37,96725.0,38.0775,38.1066,38.0775,38.0969,96725.0
2024-05-10 15:20:00,39.37,39.41,39.37,39.41,134673.0,38.0969,38.1356,38.0969,38.1356,134673.0
2024-05-10 15:25:00,39.41,39.43,39.38,39.42,106829.0,38.1356,38.155,38.1066,38.1453,106829.0
2024-05-10 15:30:00,39.41,39.44,39.4,39.41,132423.0,38.1356,38.1646,38.1259,38.1356,132423.0
2024-05-10 15:35:00,39.41,39.45,39.38,39.39,165595.0,38.1356,38.1743,38.1066,38.1163,165595.0
2024-05-10 15:40:00,39.39,39.39,39.35,39.37,204113.0,38.1163,38.1163,38.0775,38.0969,204113.0
2024-05-10 15:45:00,39.37,39.38,39.34,39.36,180512.0,38.0969,38.1066,38.0679,38.0872,180512.0
2024-05-10 15:50:00,39.36,39.38,39.32,39.33,724108.0,38.0872,38.1066,38.0485,38.0582,724108.0
2024-05-10 15:55:00,39.33,39.33,39.28,39.31,660840.0,38.0582,38.0582,38.0098,38.0388,660840.0
2024-05-13 09:30:00,39.54,39.66,39.45,39.49,278571.0,38.2614,38.3775,38.1743,38.213,278571.0
2024-05-13 09:35:00,39.5,39.52,39.35,39.46,120915.0,38.2227,38.242,38.0775,38.184,120915.0
2024-05-13 09:40:00,39.46,39.5,39.37,39.43,113153.0,38.184,38.2227,38.0969,38.155,113153.0
2024-05-13 09:45:00,39.44,39.56,39.43,39.51,117085.0,38.1646,38.2808,38.155,38.2324,117085.0
2024-05-13 09:50:00,39.52,39.59,39.48,39.56,92934.0,38.242,38.3098,38.2033,38.2808,92934.0
2024-05-13 09:55:00,39.55,39.66,39.55,39.62,99097.0,38.2711,38.3775,38.2711,38.3388,99097.0
2024-05-13 10:00:00,39.63,39.66,39.54,39.61,173089.0,38.3485,38.3775,38.2614,38.3291,173089.0
2024-05-13 10:05:00,39.61,39.68,39.58,39.59,71702.0,38.3291,38.3969,38.3001,38.3098,71702.0
2024-05-13 10:10:00,39.59,39.61,39.55,39.55,65607.0,38.3098,38.3291,38.2711,38.2711,65607.0
2024-05-13 10:15:00,39.56,39.57,39.48,39.51,96476.0,38.2808,38.2904,38.2033,38.2324,96476.0
2024-05-13 10:20:00,39.5,39.52,39.45,39.47,53587.0,38.2227,38.242,38.1743,38.1937,53587.0
2024-05-13 10:25:00,39.48,39.54,39.48,39.48,66164.0,38.2033,38.2614,38.2033,38.2033,66164.0
2024-05-13 10:30:00,39.48,39.5,39.46,39.46,73571.0,38.2033,38.2227,38.184,38.184,73571.0
2024-05-13 10:35:00,39.47,39.53,39.45,39.52,80194.0,38.1937,38.2517,38.1743,38.242,80194.0
2024-05-13 10:40:00,39.52,39.57,39.52,39.55,84151.0,38.242,38.2904,38.242,38.2711,84151.0
2024-05-13 10:45:00,39.55,39.58,39.51,39.57,87055.0,38.2711,38.3001,38.2324,38.2904,87055.0
2024-05-13 10:50:00,39.56,39.6,39.54,39.56,75667.0,38.2808,38.3195,38.2614,38.2808,75667.0
2024-05-13 10:55:00,39.55,39.56,39.52,39.55,58510.0,38.2711,38.2808,38.242,38.2711,58510.0
2024-05-13 11:00:00,39.55,39.57,39.51,39.55,74438.0,38.2711,38.2904,38.2324,38.2711,74438.0
2024-05-13 11:05:00,39.55,39.59,39.51,39.55,172035.0,38.2711,38.3098,38.2324,38.2711,172035.0
2024-05-13 11:10:00,39.54,39.58,39.54,39.57,65415.0,38.2614,38.3001,38.2614,38.2904,65415.0
2024-05-13 11:15:00,39.56,39.6,39.56,39.57,49231.0,38.2808,38.3195,38.2808,38.2904,49231.0
2024-05-13 11:20:00,39.57,39.57,39.51,39.51,39402.0,38.2904,38.2904,38.2324,38.2324,39402.0
2024-05-13 11:25:00,39.52,39.53,39.49,39.51,58372.0,38.242,38.2517,38.213,38.2324,58372.0
2024-05-13 11:30:00,39.5,39.5,39.43,39.43,87598.0,38.2227,38.2227,38.155,38.155,87598.0
2024-05-13 11:35:00,39.43,39.45,39.39,39.4,56372.0,38.155,38.1743,38.1163,38.1259,56372.0
2024-05-13 11:40:00,39.4,39.41,39.34,39.37,67511.0,38.1259,38.1356,38.0679,38.0969,67511.0
2024-05-13 11:45:00,39.37,39.39,39.33,39.34,48690.0,38.0969,38.1163,38.0582,38.0679,48690.0
2024-05-13 11:50:00,39.35,39.37,39.34,39.35,68477.0,38.0775,38.0969,38.0679,38.0775,68477.0
2024-05-13 11:55:00,39.35,39.36,39.32,39.32,41466.0,38.0775,38.0872,38.0485,38.0485,41466.0
2024-05-13 12:00:00,39.32,39.36,39.32,39.34,46026.0,38.0485,38.0872,38.0485,38.0679,46026.0
2024-05-13 12:05:00,39.34,39.39,39.32,39.39,53314.0,38.0679,38.1163,38.0485,38.1163,53314.0
2024-05-13 12:10:00,39.39,39.4,39.36,39.38,36932.0,38.1163,38.1259,38.0872,38.1066,36932.0
2024-05-13 12:15:00,39.37,39.41,39.35,39.4,130784.0,38.0969,38.1356,38.0775,38.1259,130784.0
2024-05-13 12:20:00,39.41,39.42,39.39,39.41,101195.0,38.1356,38.1453,38.1163,38.1356,101195.0
2024-05-13 12:25:00,39.4,39.41,39.39,39.4,35570.0,38.1259,38.1356,38.1163,38.1259,35570.0
2024-05-13 12:30:00,39.4,39.41,39.36,39.39,88236.0,38.1259,38.1356,38.0872,38.1163,88236.0
2024-05-13 12:35:00,39.39,39.45,39.38,39.43,104545.0,38.1163,38.1743,38.1066,38.155,104545.0
2024-05-13 12:40:00,39.42,39.46,39.42,39.45,41962.0,38.1453,38.184,38.1453,38.1743,41962.0
2024-05-13 12:45:00,39.46,39.46,39.43,39.46,50356.0,38.184,38.184,38.155,38.184,50356.0
2024-05-13 12:50:00,39.46,39.46,39.43,39.43,46005.0,38.184,38.184,38.155,38.155,46005.0
2024-05-13 12:55:00,39.44,39.44,39.39,39.41,103080.0,38.1646,38.1646,38.1163,38.1356,103080.0
2024-05-13 13:00:00,39.41,39.42,39.39,39.41,69853.0,38.1356,38.1453,38.1163,38.1356,69853.0
2024-05-13 13:05:00,39.41,39.42,39.39,39.4,240282.0,38.1356,38.1453,38.1163,38.1259,240282.0
2024-05-13 13:10:00,39.4,39.42,39.39,39.41,63568.0,38.1259,38.1453,38.1163,38.1356,63568.0
2024-05-13 13:15:00,39.42,39.46,39.41,39.46,111118.0,38.1453,38.184,38.1356,38.184,111118.0
2024-05-13 13:20:00,39.46,39.5,39.45,39.48,44144.0,38.184,38.2227,38.1743,38.2033,44144.0
2024-05-13 13:25:00,39.48,39.53,39.48,39.51,82937.0,38.2033,38.2517,38.2033,38.2324,82937.0
2024-05-13 13:30:00,39.51,39.61,39.5,39.59,3788693.0,38.2324,38.3291,38.2227,38.3098,3788693.0
2024-05-13 13:35:00,39.59,39.65,39.57,39.64,90795.0,38.3098,38.3678,38.2904,38.3582,90795.0
2024-05-13 13:40:00,39.63,39.69,39.63,39.66,100857.0,38.3485,38.4066,38.3485,38.3775,100857.0
2024-05-13 13:45:00,39.65,39.65,39.59,39.61,199037.0,38.3678,38.3678,38.3098,38.3291,199037.0
2024-05-13 13:50:00,39.62,39.66,39.61,39.65,56110.0,38.3388,38.3775,38.3291,38.3678,56110.0
2024-05-13 13:55:00,39.65,39.67,39.62,39.63,67609.0,38.3678,38.3872,38.3388,38.3485,67609.0
2024-05-13 14:00:00,39.63,39.66,39.59,39.6,91258.0,38.3485,38.3775,38.3098,38.3195,91258.0
2024-05-13 14:05:00,39.6,39.63,39.6,39.62,75620.0,38.3195,38.3485,38.3195,38.3388,75620.0
2024-05-13 14:10:00,39.62,39.65,39.62,39.63,71593.0,38.3388,38.3678,38.3388,38.3485,71593.0
2024-05-13 14:15:00,39.63,39.68,39.63,39.66,81088.0,38.3485,38.3969,38.3485,38.3775,81088.0
2024-05-13 14:20:00,39.67,39.69,39.66,39.68,84122.0,38.3872,38.4066,38.3775,38.3969,84122.0
2024-05-13 14:25:00,39.68,39.68,39.64,39.66,103323.0,38.3969,38.3969,38.3582,38.3775,103323.0
2024-05-13 14:30:00,39.66,39.67,39.62,39.62,80726.0,38.3775,38.3872,38.3388,38.3388,80726.0
2024-05-13 14:35:00,39.62,39.64,39.61,39.62,65600.0,38.3388,38.3582,38.3291,38.3388,65600.0
2024-05-13 14:40:00,39.62,39.63,39.59,39.6,95833.0,38.3388,38.3485,38.3098,38.3195,95833.0
2024-05-13 14:45:00,39.61,39.64,39.6,39.62,87156.0,38.3291,38.3582,38.3195,38.3388,87156.0
2024-05-13 14:50:00,39.62,39.66,39.61,39.61,77931.0,38.3388,38.3775,38.3291,38.3291,77931.0
2024-05-13 14:55:00,39.62,39.67,39.61,39.66,66749.0,38.3388,38.3872,38.3291,38.3775,66749.0
2024-05-13 15:00:00,39.66,39.66,39.62,39.63,75905.0,38.3775,38.3775,38.3388,38.3485,75905.0
2024-05-13 15:05:00,39.64,39.66,39.61,39.64,102857.0,38.3582,38.3775,38.3291,38.3582,102857.0
2024-05-13 15:10:00,39.64,39.69,39.63,39.68,107116.0,38.3582,38.4066,38.3485,38.3969,107116.0
2024-05-13 15:15:00,39.68,39.69,39.65,39.67,123424.0,38.3969,38.4066,38.3678,38.3872,123424.0
2024-05-13 15:20:00,39.67,39.69,39.63,39.63,179423.0,38.3872,38.4066,38.3485,38.3485,179423.0
2024-05-13 15:25:00,39.64,39.68,39.63,39.65,179970.0,38.3582,38.3969,38.3485,38.3678,179970.0
2024-05-13 15:30:00,39.66,39.7,39.64,39.7,187127.0,38.3775,38.4162,38.3582,38.4162,187127.0
2024-05-13 15:35:00,39.7,39.7,39.66,39.66,146564.0,38.4162,38.4162,38.3775,38.3775,146564.0
2024-05-13 15:40:00,39.67,39.69,39.65,39.66,233172.0,38.3872,38.4066,38.3678,38.3775,233172.0
2024-05-13 15:45:00,39.66,39.67,39.64,39.66,219600.0,38.3775,38.3872,38.3582,38.3775,219600.0
2024-05-13 15:50:00,39.66,39.74,39.66,39.69,510802.0,38.3775,38.4549,38.3775,38.4066,510802.0
2024-05-13 15:55:00,39.69,39.74,39.67,39.72,944094.0,38.4066,38.4549,38.3872,38.4356,944094.0
2024-05-14 09:30:00,40.02,40.03,39.77,39.82,341680.0,38.7259,38.7356,38.484,38.5323,341680.0
2024-05-14 09:35:00,39.82,39.88,39.75,39.85,142895.0,38.5323,38.5904,38.4646,38.5614,142895.0
2024-05-14 09:40:00,39.84,39.94,39.77,39.93,182051.0,38.5517,38.6485,38.484,38.6388,182051.0
2024-05-14 09:45:00,39.93,39.93,39.78,39.83,127251.0,38.6388,38.6388,38.4936,38.542,127251.0
2024-05-14 09:50:00,39.83,39.87,39.8,39.85,120952.0,38.542,38.5807,38.513,38.5614,120952.0
2024-05-14 09:55:00,39.85,39.87,39.81,39.84,116227.0,38.5614,38.5807,38.5227,38.5517,116227.0
2024-05-14 10:00:00,39.84,39.87,39.77,39.85,103065.0,38.5517,38.5807,38.484,38.5614,103065.0
2024-05-14 10:05:00,39.85,39.97,39.84,39.97,72068.0,38.5614,38.6775,38.5517,38.6775,72068.0
2024-05-14 10:10:00,39.97,40.06,39.95,40.0,181202.0,38.6775,38.7646,38.6581,38.7065,181202.0
2024-05-14 10:15:00,40.0,40.01,39.93,39.95,150954.0,38.7065,38.7162,38.6388,38.6581,150954.0
2024-05-14 10:20:00,39.95,39.96,39.89,39.94,104095.0,38.6581,38.6678,38.6001,38.6485,104095.0
2024-05-14 10:25:00,39.94,40.01,39.91,39.96,68775.0,38.6485,38.7162,38.6194,38.6678,68775.0
2024-05-14 10:30:00,39.97,39.98,39.91,39.91,64189.0,38.6775,38.6872,38.6194,38.6194,64189.0
2024-05-14 10:35:00,39.91,39.92,39.82,39.86,70423.0,38.6194,38.6291,38.5323,38.5711,70423.0
2024-05-14 10:40:00,39.85,39.87,39.8,39.84,105845.0,38.5614,38.5807,38.513,38.5517,105845.0
2024-05-14 10:45:00,39.84,39.87,39.81,39.82,58660.0,38.5517,38.5807,38.5227,38.5323,58660.0
2024-05-14 10:50:00,39.82,39.82,39.74,39.75,72163.0,38.5323,38.5323,38.4549,38.4646,72163.0
2024-05-14 10:55:00,39.75,39.77,39.72,39.76,80963.0,38.4646,38.484,38.4356,38.4743,80963.0
2024-05-14 11:00:00,39.76,39.78,39.72,39.72,61751.0,38.4743,38.4936,38.4356,38.4356,61751.0
2024-05-14 11:05:00,39.73,39.78,39.71,39.77,138156.0,38.4453,38.4936,38.4259,38.484,138156.0
2024-05-14 11:10:00,39.77,39.8,39.68,39.73,95887.0,38.484,38.513,38.3969,38.4453,95887.0
2024-05-14 11:15:00,39.73,39.76,39.7,39.71,52590.0,38.4453,38.4743,38.4162,38.4259,52590.0
2024-05-14 11:20:00,39.71,39.72,39.66,39.69,119259.0,38.4259,38.4356,38.3775,38.4066,119259.0
2024-05-14 11:25:00,39.68,39.71,39.65,39.67,132182.0,38.3969,38.4259,38.3678,38.3872,132182.0
2024-05-14 11:30:00,39.67,39.68,39.63,39.68,72159.0,38.3872,38.3969,38.3485,38.3969,72159.0
2024-05-14 11:35:00,39.68,39.7,39.64,39.68,122385.0,38.3969,38.4162,38.3582,38.3969,122385.0
2024-05-14 11:40:00,39.68,39.69,39.66,39.68,64883.0,38.3969,38.4066,38.3775,38.3969,64883.0
2024-05-14 11:45:00,39.68,39.71,39.67,39.69,81366.0,38.3969,38.4259,38.3872,38.4066,81366.0
2024-05-14 11:50:00,39.69,39.72,39.66,39.66,83891.0,38.4066,38.4356,38.3775,38.3775,83891.0
2024-05-14 11:55:00,39.66,39.68,39.62,39.65,57933.0,38.3775,38.3969,38.3388,38.3678,57933.0
2024-05-14 12:00:00,39.66,39.7,39.65,39.7,110026.0,38.3775,38.4162,38.3678,38.4162,110026.0
2024-05-14 12:05:00,39.7,39.73,39.69,39.73,61237.0,38.4162,38.4453,38.4066,38.4453,61237.0
2024-05-14 12:10:00,39.73,39.75,39.71,39.72,64862.0,38.4453,38.4646,38.4259,38.4356,64862.0
2024-05-14 12:15:00,39.73,39.74,39.69,39.73,75664.0,38.4453,38.4549,38.4066,38.4453,75664.0
2024-05-14 12:20:00,39.73,39.79,39.73,39.73,75128.0,38.4453,38.5033,38.4453,38.4453,75128.0
2024-05-14 12:25:00,39.74,39.78,39.73,39.73,66044.0,38.4549,38.4936,38.4453,38.4453,66044.0
2024-05-14 12:30:00,39.73,39.75,39.7,39.73,70885.0,38.4453,38.4646,38.4162,38.4453,70885.0
2024-05-14 12:35:00,39.73,39.73,39.69,39.7,131522.0,38.4453,38.4453,38.4066,38.4162,131522.0
2024-05-14 12:40:00,39.71,39.73,39.69,39.7,81871.0,38.4259,38.4453,38.4066,38.4162,81871.0
2024-05-14 12:45:00,39.7,39.71,39.68,39.69,67111.0,38.4162,38.4259,38.3969,38.4066,67111.0
2024-05-14 12:50:00,39.69,39.71,39.66,39.67,115195.0,38.4066,38.4259,38.3775,38.3872,115195.0
2024-05-14 12:55:00,39.68,39.69,39.65,39.67,114157.0,38.3969,38.4066,38.3678,38.3872,114157.0
2024-05-14 13:00:00,39.68,39.68,39.63,39.66,75577.0,38.3969,38.3969,38.3485,38.3775,75577.0
2024-05-14 13:05:00,39.66,39.67,39.62,39.66,86277.0,38.3775,38.3872,38.3388,38.3775,86277.0
2024-05-14 13:10:00,39.66,39.66,39.64,39.65,47380.0,38.3775,38.3775,38.3582,38.3678,47380.0
2024-05-14 13:15:00,39.65,39.66,39.6,39.65,79473.0,38.3678,38.3775,38.3195,38.3678,79473.0
2024-05-14 13:20:00,39.64,39.67,39.6,39.61,55348.0,38.3582,38.3872,38.3195,38.3291,55348.0
2024-05-14 13:25:00,39.61,39.63,39.6,39.61,56771.0,38.3291,38.3485,38.3195,38.3291,56771.0
2024-05-14 13:30:00,39.61,39.65,39.59,39.64,105954.0,38.3291,38.3678,38.3098,38.3582,105954.0
2024-05-14 13:35:00,39.64,39.67,39.63,39.65,58086.0,38.3582,38.3872,38.3485,38.3678,58086.0
2024-05-14 13:40:00,39.65,39.66,39.64,39.64,67848.0,38.3678,38.3775,38.3582,38.3582,67848.0
2024-05-14 13:45:00,39.65,39.68,39.64,39.65,83203.0,38.3678,38.3969,38.3582,38.3678,83203.0
2024-05-14 13:50:00,39.65,39.66,39.64,39.64,43830.0,38.3678,38.3775,38.3582,38.3582,43830.0
2024-05-14 13:55:00,39.65,39.69,39.64,39.66,80776.0,38.3678,38.4066,38.3582,38.3775,80776.0
2024-05-14 14:00:00,39.66,39.68,39.62,39.64,164345.0,38.3775,38.3969,38.3388,38.3582,164345.0
2024-05-14 14:05:00,39.64,39.67,39.62,39.66,95099.0,38.3582,38.3872,38.3388,38.3775,95099.0
2024-05-14 14:10:00,39.65,39.67,39.64,39.65,101715.0,38.3678,38.3872,38.3582,38.3678,101715.0
2024-05-14 14:15:00,39.65,39.68,39.65,39.68,100453.0,38.3678,38.3969,38.3678,38.3969,100453.0
2024-05-14 14:20:00,39.68,39.71,39.67,39.69,100718.0,38.3969,38.4259,38.3872,38.4066,100718.0
2024-05-14 14:25:00,39.69,39.7,39.65,39.68,100528.0,38.4066,38.4162,38.3678,38.3969,100528.0
2024-05-14 14:30:00,39.68,39.71,39.66,39.68,109688.0,38.3969,38.4259,38.3775,38.3969,109688.0
2024-05-14 14:35:00,39.68,39.7,39.66,39.7,112050.0,38.3969,38.4162,38.3775,38.4162,112050.0
2024-05-14 14:40:00,39.7,39.75,39.69,39.71,119421.0,38.4162,38.4646,38.4066,38.4259,119421.0
2024-05-14 14:45:00,39.71,39.72,39.68,39.7,113592.0,38.4259,38.4356,38.3969,38.4162,113592.0
2024-05-14 14:50:00,39.71,39.72,39.65,39.66,353293.0,38.4259,38.4356,38.3678,38.3775,353293.0
2024-05-14 14:55:00,39.66,39.72,39.64,39.71,322832.0,38.3775,38.4356,38.3582,38.4259,322832.0
2024-05-14 15:00:00,39.71,39.74,39.71,39.73,60097.0,38.4259,38.4549,38.4259,38.4453,60097.0
2024-05-14 15:05:00,39.72,39.76,39.71,39.72,350101.0,38.4356,38.4743,38.4259,38.4356,350101.0
2024-05-14 15:10:00,39.72,39.74,39.71,39.73,94078.0,38.4356,38.4549,38.4259,38.4453,94078.0
2024-05-14 15:15:00,39.73,39.74,39.7,39.73,98907.0,38.4453,38.4549,38.4162,38.4453,98907.0
2024-05-14 15:20:00,39.73,39.74,39.7,39.71,116589.0,38.4453,38.4549,38.4162,38.4259,116589.0
2024-05-14 15:25:00,39.71,39.73,39.66,39.66,165699.0,38.4259,38.4453,38.3775,38.3775,165699.0
2024-05-14 15:30:00,39.66,39.71,39.66,39.69,314701.0,38.3775,38.4259,38.3775,38.4066,314701.0
2024-05-14 15:35:00,39.69,39.71,39.66,39.68,161167.0,38.4066,38.4259,38.3775,38.3969,161167.0
2024-05-14 15:40:00,39.68,39.71,39.66,39.7,197876.0,38.3969,38.4259,38.3775,38.4162,197876.0
2024-05-14 15:45:00,39.7,39.71,39.67,39.7,167231.0,38.4162,38.4259,38.3872,38.4162,167231.0
2024-05-14 15:50:00,39.7,39.8,39.7,39.79,656476.0,38.4162,38.513,38.4162,38.5033,656476.0
2024-05-14 15:55:00,39.79,39.8,39.69,39.69,1046288.0,38.5033,38.513,38.4066,38.4066,1046288.0
2024-05-15 09:30:00,39.88,39.95,39.75,39.82,252141.0,38.5904,38.6581,38.4646,38.5323,252141.0
2024-05-15 09:35:00,39.82,39.84,39.65,39.65,138032.0,38.5323,38.5517,38.3678,38.3678,138032.0
2024-05-15 09:40:00,39.67,39.69,39.59,39.64,86905.0,38.3872,38.4066,38.3098,38.3582,86905.0
2024-05-15 09:45:00,39.63,39.76,39.62,39.74,73806.0,38.3485,38.4743,38.3388,38.4549,73806.0
2024-05-15 09:50:00,39.74,39.77,39.71,39.72,96137.0,38.4549,38.484,38.4259,38.4356,96137.0
2024-05-15 09:55:00,39.72,39.73,39.61,39.72,90347.0,38.4356,38.4453,38.3291,38.4356,90347.0
2024-05-15 10:00:00,39.72,39.8,39.7,39.76,157030.0,38.4356,38.513,38.4162,38.4743,157030.0
2024-05-15 10:05:00,39.76,39.78,39.7,39.75,73730.0,38.4743,38.4936,38.4162,38.4646,73730.0
2024-05-15 10:10:00,39.75,39.77,39.67,39.72,86146.0,38.4646,38.484,38.3872,38.4356,86146.0
2024-05-15 10:15:00,39.72,39.72,39.6,39.62,72377.0,38.4356,38.4356,38.3195,38.3388,72377.0
2024-05-15 10:20:00,39.62,39.63,39.55,39.57,112120.0,38.3388,38.3485,38.2711,38.2904,112120.0
2024-05-15 10:25:00,39.56,39.61,39.54,39.59,117974.0,38.2808,38.3291,38.2614,38.3098,117974.0
2024-05-15 10:30:00,39.59,39.66,39.58,39.62,63431.0,38.3098,38.3775,38.3001,38.3388,63431.0
2024-05-15 10:35:00,39.63,39.66,39.62,39.64,46215.0,38.3485,38.3775,38.3388,38.3582,46215.0
2024-05-15 10:40:00,39.65,39.66,39.62,39.64,38803.0,38.3678,38.3775,38.3388,38.3582,38803.0
2024-05-15 10:45:00,39.64,39.65,39.51,39.54,81540.0,38.3582,38.3678,38.2324,38.2614,81540.0
2024-05-15 10:50:00,39.55,39.58,39.47,39.48,95160.0,38.2711,38.3001,38.1937,38.2033,95160.0
2024-05-15 10:55:00,39.49,39.51,39.32,39.33,315040.0,38.213,38.2324,38.0485,38.0582,315040.0
2024-05-15 11:00:00,39.34,39.41,39.3,39.4,258420.0,38.0679,38.1356,38.0292,38.1259,258420.0
2024-05-15 11:05:00,39.4,39.41,39.27,39.29,236281.0,38.1259,38.1356,38.0001,38.0195,236281.0
2024-05-15 11:10:00,39.28,39.3,39.2,39.21,183031.0,38.0098,38.0292,37.9324,37.9421,183031.0
2024-05-15 11:15:00,39.21,39.23,39.16,39.16,154882.0,37.9421,37.9614,37.8937,37.8937,154882.0
2024-05-15 11:20:00,39.17,39.22,39.15,39.21,144630.0,37.9034,37.9517,37.884,37.9421,144630.0
2024-05-15 11:25:00,39.21,39.26,39.18,39.25,131203.0,37.9421,37.9905,37.913,37.9808,131203.0
2024-05-15 11:30:00,39.26,39.26,39.2,39.2,122149.0,37.9905,37.9905,37.9324,37.9324,122149.0
2024-05-15 11:35:00,39.2,39.21,39.1,39.11,161118.0,37.9324,37.9421,37.8356,37.8453,161118.0
2024-05-15 11:40:00,39.11,39.12,39.04,39.07,125986.0,37.8453,37.855,37.7776,37.8066,125986.0
2024-05-15 11:45:00,39.07,39.16,39.06,39.15,238758.0,37.8066,37.8937,37.7969,37.884,238758.0
2024-05-15 11:50:00,39.15,39.18,39.11,39.12,134657.0,37.884,37.913,37.8453,37.855,134657.0
2024-05-15 11:55:00,39.13,39.19,39.12,39.19,153585.0,37.8647,37.9227,37.855,37.9227,153585.0
2024-05-15 12:00:00,39.19,39.21,39.14,39.19,59075.0,37.9227,37.9421,37.8743,37.9227,59075.0
2024-05-15 12:05:00,39.2,39.23,39.16,39.22,30364.0,37.9324,37.9614,37.8937,37.9517,30364.0
2024-05-15 12:10:00,39.23,39.25,39.22,39.23,65800.0,37.9614,37.9808,37.9517,37.9614,65800.0
2024-05-15 12:15:00,39.23,39.23,39.17,39.17,49358.0,37.9614,37.9614,37.9034,37.9034,49358.0
2024-05-15 12:20:00,39.18,39.19,39.15,39.18,96491.0,37.913,37.9227,37.884,37.913,96491.0
2024-05-15 12:25:00,39.17,39.21,39.14,39.15,133974.0,37.9034,37.9421,37.8743,37.884,133974.0
2024-05-15 12:30:00,39.15,39.17,39.12,39.15,146760.0,37.884,37.9034,37.855,37.884,146760.0
2024-05-15 12:35:00,39.15,39.2,39.14,39.16,128083.0,37.884,37.9324,37.8743,37.8937,128083.0
2024-05-15 12:40:00,39.16,39.18,39.15,39.16,121301.0,37.8937,37.913,37.884,37.8937,121301.0
2024-05-15 12:45:00,39.17,39.18,39.13,39.15,85912.0,37.9034,37.913,37.8647,37.884,85912.0
2024-05-15 12:50:00,39.15,39.17,39.13,39.14,103043.0,37.884,37.9034,37.8647,37.8743,103043.0
2024-05-15 12:55:00,39.13,39.14,39.11,39.13,80398.0,37.8647,37.8743,37.8453,37.8647,80398.0
2024-05-15 13:00:00,39.13,39.14,39.06,39.1,176952.0,37.8647,37.8743,37.7969,37.8356,176952.0
2024-05-15 13:05:00,39.1,39.11,39.06,39.1,242583.0,37.8356,37.8453,37.7969,37.8356,242583.0
2024-05-15 13:10:00,39.09,39.1,39.01,39.09,208304.0,37.826,37.8356,37.7485,37.826,208304.0
2024-05-15 13:15:00,39.1,39.15,39.09,39.13,150051.0,37.8356,37.884,37.826,37.8647,150051.0
2024-05-15 13:20:00,39.14,39.14,39.08,39.09,98146.0,37.8743,37.8743,37.8163,37.826,98146.0
2024-05-15 13:25:00,39.1,39.11,39.06,39.09,91613.0,37.8356,37.8453,37.7969,37.826,91613.0
2024-05-15 13:30:00,39.09,39.1,39.06,39.09,109406.0,37.826,37.8356,37.7969,37.826,109406.0
2024-05-15 13:35:00,39.09,39.17,39.09,39.12,139017.0,37.826,37.9034,37.826,37.855,139017.0
2024-05-15 13:40:00,39.12,39.16,39.08,39.15,116643.0,37.855,37.8937,37.8163,37.884,116643.0
2024-05-15 13:45:00,39.15,39.18,39.13,39.15,119872.0,37.884,37.913,37.8647,37.884,119872.0
2024-05-15 13:50:00,39.15,39.19,39.12,39.18,243432.0,37.884,37.9227,37.855,37.913,243432.0
2024-05-15 13:55:00,39.18,39.21,39.16,39.19,155206.0,37.913,37.9421,37.8937,37.9227,155206.0
2024-05-15 14:00:00,39.19,39.22,39.13,39.19,210126.0,37.9227,37.9517,37.8647,37.9227,210126.0
2024-05-15 14:05:00,39.19,39.21,39.16,39.2,111434.0,37.9227,37.9421,37.8937,37.9324,111434.0
2024-05-15 14:10:00,39.19,39.21,39.17,39.18,122575.0,37.9227,37.9421,37.9034,37.913,122575.0
2024-05-15 14:15:00,39.19,39.19,39.13,39.15,145500.0,37.9227,37.9227,37.8647,37.884,145500.0
2024-05-15 14:20:00,39.15,39.15,39.11,39.13,107585.0,37.884,37.884,37.8453,37.8647,107585.0
2024-05-15 14:25:00,39.13,39.14,39.1,39.11,111140.0,37.8647,37.8743,37.8356,37.8453,111140.0
2024-05-15 14:30:00,39.11,39.12,39.07,39.09,170059.0,37.8453,37.855,37.8066,37.826,170059.0
2024-05-15 14:35:00,39.09,39.16,39.06,39.15,274380.0,37.826,37.8937,37.7969,37.884,274380.0
2024-05-15 14:40:00,39.15,39.15,39.1,39.11,119347.0,37.884,37.884,37.8356,37.8453,119347.0
2024-05-15 14:45:00,39.12,39.16,39.1,39.16,267535.0,37.855,37.8937,37.8356,37.8937,267535.0
2024-05-15 14:50:00,39.16,39.19,39.14,39.16,157547.0,37.8937,37.9227,37.8743,37.8937,157547.0
2024-05-15 14:55:00,39.16,39.17,39.13,39.14,244090.0,37.8937,37.9034,37.8647,37.8743,244090.0
2024-05-15 15:00:00,39.14,39.14,39.11,39.13,150159.0,37.8743,37.8743,37.8453,37.8647,150159.0
2024-05-15 15:05:00,39.13,39.15,39.11,39.15,219339.0,37.8647,37.884,37.8453,37.884,219339.0
2024-05-15 15:10:00,39.15,39.17,39.11,39.15,199333.0,37.884,37.9034,37.8453,37.884,199333.0
2024-05-15 15:15:00,39.15,39.19,39.14,39.18,158894.0,37.884,37.9227,37.8743,37.913,158894.0
2024-05-15 15:20:00,39.18,39.22,39.16,39.19,219163.0,37.913,37.9517,37.8937,37.9227,219163.0
2024-05-15 15:25:00,39.19,39.22,39.18,39.18,172515.0,37.9227,37.9517,37.913,37.913,172515.0
2024-05-15 15:30:00,39.18,39.24,39.18,39.21,187783.0,37.913,37.9711,37.913,37.9421,187783.0
2024-05-15 15:35:00,39.21,39.24,39.2,39.2,136884.0,37.9421,37.9711,37.9324,37.9324,136884.0
2024-05-15 15:40:00,39.2,39.23,39.18,39.23,142126.0,37.9324,37.9614,37.913,37.9614,142126.0
2024-05-15 15:45:00,39.22,39.24,39.2,39.23,233286.0,37.9517,37.9711,37.9324,37.9614,233286.0
2024-05-15 15:50:00,39.22,39.24,39.19,39.23,485859.0,37.9517,37.9711,37.9227,37.9614,485859.0
2024-05-15 15:55:00,39.23,39.33,39.22,39.25,1070255.0,37.9614,38.0582,37.9517,37.9808,1070255.0
2024-05-16 09:30:00,39.13,39.43,39.13,39.26,316321.0,37.8647,38.155,37.8647,37.9905,316321.0
2024-05-16 09:35:00,39.25,39.29,39.14,39.2,84484.0,37.9808,38.0195,37.8743,37.9324,84484.0
2024-05-16 09:40:00,39.2,39.31,39.18,39.23,87836.0,37.9324,38.0388,37.913,37.9614,87836.0
2024-05-16 09:45:00,39.23,39.28,39.19,39.27,111521.0,37.9614,38.0098,37.9227,38.0001,111521.0
2024-05-16 09:50:00,39.27,39.28,39.2,39.25,148404.0,38.0001,38.0098,37.9324,37.9808,148404.0
2024-05-16 09:55:00,39.25,39.26,39.13,39.19,186204.0,37.9808,37.9905,37.8647,37.9227,186204.0
2024-05-16 10:00:00,39.18,39.22,39.15,39.2,127609.0,37.913,37.9517,37.884,37.9324,127609.0
2024-05-16 10:05:00,39.19,39.26,39.17,39.17,210599.0,37.9227,37.9905,37.9034,37.9034,210599.0
2024-05-16 10:10:00,39.18,39.19,39.07,39.07,170794.0,37.913,37.9227,37.8066,37.8066,170794.0
2024-05-16 10:15:00,39.08,39.09,39.0,39.02,229544.0,37.8163,37.826,37.7389,37.7582,229544.0
2024-05-16 10:20:00,39.03,39.03,38.94,38.98,243316.0,37.7679,37.7679,37.6808,37.7195,243316.0
2024-05-16 10:25:00,38.99,39.03,38.91,38.91,154508.0,37.7292,37.7679,37.6518,37.6518,154508.0
2024-05-16 10:30:00,38.92,38.96,38.9,38.93,135366.0,37.6615,37.7002,37.6421,37.6711,135366.0
2024-05-16 10:35:00,38.93,38.97,38.88,38.91,160860.0,37.6711,37.7098,37.6227,37.6518,160860.0
2024-05-16 10:40:00,38.91,38.97,38.89,38.97,141433.0,37.6518,37.7098,37.6324,37.7098,141433.0
2024-05-16 10:45:00,38.98,39.01,38.89,38.97,320914.0,37.7195,37.7485,37.6324,37.7098,320914.0
2024-05-16 10:50:00,38.96,39.06,38.94,39.05,178189.0,37.7002,37.7969,37.6808,37.7872,178189.0
2024-05-16 10:55:00,39.05,39.09,39.0,39.09,287977.0,37.7872,37.826,37.7389,37.826,287977.0
2024-05-16 11:00:00,39.08,39.15,39.06,39.15,106872.0,37.8163,37.884,37.7969,37.884,106872.0
2024-05-16 11:05:00,39.15,39.18,39.14,39.18,106170.0,37.884,37.913,37.8743,37.913,106170.0
2024-05-16 11:10:00,39.18,39.21,39.15,39.16,84126.0,37.913,37.9421,37.884,37.8937,84126.0
2024-05-16 11:15:00,39.15,39.17,39.1,39.12,72070.0,37.884,37.9034,37.8356,37.855,72070.0
2024-05-16 11:20:00,39.12,39.13,39.09,39.13,81401.0,37.855,37.8647,37.826,37.8647,81401.0
2024-05-16 11:25:00,39.12,39.14,39.08,39.08,110081.0,37.855,37.8743,37.8163,37.8163,110081.0
2024-05-16 11:30:00,39.09,39.13,39.06,39.13,94619.0,37.826,37.8647,37.7969,37.8647,94619.0
2024-05-16 11:35:00,39.12,39.19,39.12,39.16,94590.0,37.855,37.9227,37.855,37.8937,94590.0
2024-05-16 11:40:00,39.16,39.22,39.16,39.21,53350.0,37.8937,37.9517,37.8937,37.9421,53350.0
2024-05-16 11:45:00,39.21,39.21,39.16,39.16,91739.0,37.9421,37.9421,37.8937,37.8937,91739.0
2024-05-16 11:50:00,39.16,39.27,39.15,39.25,156360.0,37.8937,38.0001,37.884,37.9808,156360.0
2024-05-16 11:55:00,39.25,39.27,39.23,39.27,68550.0,37.9808,38.0001,37.9614,38.0001,68550.0
2024-05-16 12:00:00,39.27,39.29,39.22,39.27,98457.0,38.0001,38.0195,37.9517,38.0001,98457.0
2024-05-16 12:05:00,39.27,39.29,39.25,39.29,136556.0,38.0001,38.0195,37.9808,38.0195,136556.0
2024-05-16 12:10:00,39.29,39.3,39.22,39.26,131814.0,38.0195,38.0292,37.9517,37.9905,131814.0
2024-05-16 12:15:00,39.26,39.3,39.22,39.27,171209.0,37.9905,38.0292,37.9517,38.0001,171209.0
2024-05-16 12:20:00,39.27,39.31,39.26,39.3,42983.0,38.0001,38.0388,37.9905,38.0292,42983.0
2024-05-16 12:25:00,39.3,39.33,39.29,39.33,42546.0,38.0292,38.0582,38.0195,38.0582,42546.0
2024-05-16 12:30:00,39.33,39.33,39.29,39.31,58850.0,38.0582,38.0582,38.0195,38.0388,58850.0
2024-05-16 12:35:00,39.31,39.35,39.3,39.33,61736.0,38.0388,38.0775,38.0292,38.0582,61736.0
2024-05-16 12:40:00,39.33,39.35,39.31,39.34,53006.0,38.0582,38.0775,38.0388,38.0679,53006.0
2024-05-16 12:45:00,39.34,39.36,39.33,39.35,64120.0,38.0679,38.0872,38.0582,38.0775,64120.0
2024-05-16 12:50:00,39.35,39.38,39.35,39.38,61459.0,38.0775,38.1066,38.0775,38.1066,61459.0
2024-05-16 12:55:00,39.38,39.38,39.32,39.34,72482.0,38.1066,38.1066,38.0485,38.0679,72482.0
2024-05-16 13:00:00,39.34,39.35,39.31,39.34,74561.0,38.0679,38.0775,38.0388,38.0679,74561.0
2024-05-16 13:05:00,39.35,39.37,39.32,39.37,51850.0,38.0775,38.0969,38.0485,38.0969,51850.0
2024-05-16 13:10:00,39.36,39.39,39.35,39.37,73727.0,38.0872,38.1163,38.0775,38.0969,73727.0
2024-05-16 13:15:00,39.37,39.37,39.34,39.35,81643.0,38.0969,38.0969,38.0679,38.0775,81643.0
2024-05-16 13:20:00,39.35,39.35,39.29,39.32,84144.0,38.0775,38.0775,38.0195,38.0485,84144.0
2024-05-16 13:25:00,39.32,39.33,39.26,39.27,96661.0,38.0485,38.0582,37.9905,38.0001,96661.0
2024-05-16 13:30:00,39.27,39.31,39.27,39.29,91327.0,38.0001,38.0388,38.0001,38.0195,91327.0
2024-05-16 13:35:00,39.28,39.36,39.25,39.36,91263.0,38.0098,38.0872,37.9808,38.0872,91263.0
2024-05-16 13:40:00,39.36,39.36,39.3,39.34,103575.0,38.0872,38.0872,38.0292,38.0679,103575.0
2024-05-16 13:45:00,39.34,39.35,39.33,39.34,50578.0,38.0679,38.0775,38.0582,38.0679,50578.0
2024-05-16 13:50:00,39.34,39.37,39.34,39.35,59894.0,38.0679,38.0969,38.0679,38.0775,59894.0
2024-05-16 13:55:00,39.36,39.37,39.34,39.36,102628.0,38.0872,38.0969,38.0679,38.0872,102628.0
2024-05-16 14:00:00,39.36,39.36,39.32,39.34,60193.0,38.0872,38.0872,38.0485,38.0679,60193.0
2024-05-16 14:05:00,39.33,39.35,39.32,39.34,77718.0,38.0582,38.0775,38.0485,38.0679,77718.0
2024-05-16 14:10:00,39.34,39.35,39.29,39.3,113786.0,38.0679,38.0775,38.0195,38.0292,113786.0
2024-05-16 14:15:00,39.3,39.34,39.29,39.34,82197.0,38.0292,38.0679,38.0195,38.0679,82197.0
2024-05-16 14:20:00,39.34,39.36,39.33,39.34,59649.0,38.0679,38.0872,38.0582,38.0679,59649.0
2024-05-16 14:25:00,39.34,39.38,39.33,39.36,120405.0,38.0679,38.1066,38.0582,38.0872,120405.0
2024-05-16 14:30:00,39.36,39.41,39.35,39.38,83819.0,38.0872,38.1356,38.0775,38.1066,83819.0
2024-05-16 14:35:00,39.38,39.39,39.36,39.38,90393.0,38.1066,38.1163,38.0872,38.1066,90393.0
2024-05-16 14:40:00,39.37,39.38,39.34,39.36,98820.0,38.0969,38.1066,38.0679,38.0872,98820.0
2024-05-16 14:45:00,39.37,39.37,39.33,39.34,93922.0,38.0969,38.0969,38.0582,38.0679,93922.0
2024-05-16 14:50:00,39.34,39.37,39.33,39.36,93218.0,38.0679,38.0969,38.0582,38.0872,93218.0
2024-05-16 14:55:00,39.36,39.39,39.35,39.37,145144.0,38.0872,38.1163,38.0775,38.0969,145144.0
2024-05-16 15:00:00,39.37,39.4,39.36,39.39,63041.0,38.0969,38.1259,38.0872,38.1163,63041.0
2024-05-16 15:05:00,39.38,39.4,39.36,39.39,99899.0,38.1066,38.1259,38.0872,38.1163,99899.0
2024-05-16 15:10:00,39.39,39.4,39.36,39.38,107330.0,38.1163,38.1259,38.0872,38.1066,107330.0
2024-05-16 15:15:00,39.38,39.4,39.36,39.4,116731.0,38.1066,38.1259,38.0872,38.1259,116731.0
2024-05-16 15:20:00,39.39,39.4,39.35,39.36,111843.0,38.1163,38.1259,38.0775,38.0872,111843.0
2024-05-16 15:25:00,39.36,39.39,39.35,39.39,150997.0,38.0872,38.1163,38.0775,38.1163,150997.0
2024-05-16 15:30:00,39.39,39.4,39.34,39.37,132026.0,38.1163,38.1259,38.0679,38.0969,132026.0
2024-05-16 15:35:00,39.37,39.41,39.36,39.38,153716.0,38.0969,38.1356,38.0872,38.1066,153716.0
2024-05-16 15:40:00,39.38,39.39,39.35,39.38,182840.0,38.1066,38.1163,38.0775,38.1066,182840.0
2024-05-16 15:45:00,39.38,39.38,39.34,39.38,150808.0,38.1066,38.1066,38.0679,38.1066,150808.0
2024-05-16 15:50:00,39.37,39.42,39.37,39.4,278584.0,38.0969,38.1453,38.0969,38.1259,278584.0
2024-05-16 15:55:00,39.39,39.4,39.33,39.37,939851.0,38.1163,38.1259,38.0582,38.0969,939851.0
2024-05-17 09:30:00,39.28,39.37,39.13,39.16,918452.0,38.0098,38.0969,37.8647,37.8937,918452.0
2024-05-17 09:35:00,39.16,39.18,38.91,38.97,146031.0,37.8937,37.913,37.6518,37.7098,146031.0
2024-05-17 09:40:00,38.98,39.1,38.97,39.02,97983.0,37.7195,37.8356,37.7098,37.7582,97983.0
2024-05-17 09:45:00,39.02,39.1,39.02,39.07,87559.0,37.7582,37.8356,37.7582,37.8066,87559.0
2024-05-17 09:50:00,39.08,39.11,39.01,39.05,88577.0,37.8163,37.8453,37.7485,37.7872,88577.0
2024-05-17 09:55:00,39.05,39.09,39.01,39.08,97413.0,37.7872,37.826,37.7485,37.8163,97413.0
2024-05-17 10:00:00,39.08,39.11,39.03,39.08,118477.0,37.8163,37.8453,37.7679,37.8163,118477.0
2024-05-17 10:05:00,39.08,39.18,39.06,39.18,85860.0,37.8163,37.913,37.7969,37.913,85860.0
2024-05-17 10:10:00,39.18,39.27,39.17,39.25,144116.0,37.913,38.0001,37.9034,37.9808,144116.0
2024-05-17 10:15:00,39.25,39.28,39.2,39.2,100527.0,37.9808,38.0098,37.9324,37.9324,100527.0
2024-05-17 10:20:00,39.2,39.24,39.14,39.15,91682.0,37.9324,37.9711,37.8743,37.884,91682.0
2024-05-17 10:25:00,39.16,39.17,39.08,39.11,102184.0,37.8937,37.9034,37.8163,37.8453,102184.0
2024-05-17 10:30:00,39.11,39.16,39.07,39.16,97507.0,37.8453,37.8937,37.8066,37.8937,97507.0
2024-05-17 10:35:00,39.16,39.17,39.12,39.13,73263.0,37.8937,37.9034,37.855,37.8647,73263.0
2024-05-17 10:40:00,39.13,39.15,39.09,39.11,101486.0,37.8647,37.884,37.826,37.8453,101486.0
2024-05-17 10:45:00,39.1,39.14,39.09,39.14,54131.0,37.8356,37.8743,37.826,37.8743,54131.0
2024-05-17 10:50:00,39.14,39.16,39.09,39.16,93369.0,37.8743,37.8937,37.826,37.8937,93369.0
2024-05-17 10:55:00,39.16,39.21,39.14,39.2,108714.0,37.8937,37.9421,37.8743,37.9324,108714.0
2024-05-17 11:00:00,39.2,39.23,39.18,39.22,75754.0,37.9324,37.9614,37.913,37.9517,75754.0
2024-05-17 11:05:00,39.22,39.27,39.22,39.26,77702.0,37.9517,38.0001,37.9517,37.9905,77702.0
2024-05-17 11:10:00,39.26,39.27,39.19,39.2,77629.0,37.9905,38.0001,37.9227,37.9324,77629.0
2024-05-17 11:15:00,39.19,39.22,39.17,39.19,61250.0,37.9227,37.9517,37.9034,37.9227,61250.0
2024-05-17 11:20:00,39.18,39.19,39.12,39.15,96905.0,37.913,37.9227,37.855,37.884,96905.0
2024-05-17 11:25:00,39.15,39.21,39.15,39.2,77363.0,37.884,37.9421,37.884,37.9324,77363.0
2024-05-17 11:30:00,39.2,39.22,39.18,39.19,68954.0,37.9324,37.9517,37.913,37.9227,68954.0
2024-05-17 11:35:00,39.18,39.2,39.16,39.18,66794.0,37.913,37.9324,37.8937,37.913,66794.0
2024-05-17 11:40:00,39.17,39.21,39.15,39.2,51716.0,37.9034,37.9421,37.884,37.9324,51716.0
2024-05-17 11:45:00,39.21,39.23,39.2,39.21,74481.0,37.9421,37.9614,37.9324,37.9421,74481.0
2024-05-17 11:50:00,39.21,39.27,39.21,39.27,52354.0,37.9421,38.0001,37.9421,38.0001,52354.0
2024-05-17 11:55:00,39.27,39.28,39.25,39.27,67043.0,38.0001,38.0098,37.9808,38.0001,67043.0
2024-05-17 12:00:00,39.27,39.29,39.26,39.27,58319.0,38.0001,38.0195,37.9905,38.0001,58319.0
2024-05-17 12:05:00,39.28,39.31,39.27,39.3,61421.0,38.0098,38.0388,38.0001,38.0292,61421.0
2024-05-17 12:10:00,39.3,39.37,39.29,39.37,104130.0,38.0292,38.0969,38.0195,38.0969,104130.0
2024-05-17 12:15:00,39.36,39.39,39.35,39.37,81339.0,38.0872,38.1163,38.0775,38.0969,81339.0
2024-05-17 12:20:00,39.36,39.39,39.31,39.34,92034.0,38.0872,38.1163,38.0388,38.0679,92034.0
2024-05-17 12:25:00,39.34,39.35,39.29,39.3,52255.0,38.0679,38.0775,38.0195,38.0292,52255.0
2024-05-17 12:30:00,39.3,39.32,39.26,39.3,132380.0,38.0292,38.0485,37.9905,38.0292,132380.0
2024-05-17 12:35:00,39.3,39.34,39.3,39.34,40842.0,38.0292,38.0679,38.0292,38.0679,40842.0
2024-05-17 12:40:00,39.34,39.34,39.31,39.32,48396.0,38.0679,38.0679,38.0388,38.0485,48396.0
2024-05-17 12:45:00,39.33,39.33,39.31,39.32,38031.0,38.0582,38.0582,38.0388,38.0485,38031.0
2024-05-17 12:50:00,39.32,39.34,39.31,39.34,50247.0,38.0485,38.0679,38.0388,38.0679,50247.0
2024-05-17 12:55:00,39.33,39.34,39.3,39.31,37843.0,38.0582,38.0679,38.0292,38.0388,37843.0
2024-05-17 13:00:00,39.32,39.33,39.3,39.33,63249.0,38.0485,38.0582,38.0292,38.0582,63249.0
2024-05-17 13:05:00,39.33,39.34,39.3,39.32,52140.0,38.0582,38.0679,38.0292,38.0485,52140.0
2024-05-17 13:10:00,39.32,39.33,39.31,39.33,33672.0,38.0485,38.0582,38.0388,38.0582,33672.0
2024-05-17 13:15:00,39.33,39.33,39.31,39.32,38871.0,38.0582,38.0582,38.0388,38.0485,38871.0
2024-05-17 13:20:00,39.32,39.33,39.27,39.29,84385.0,38.0485,38.0582,38.0001,38.0195,84385.0
2024-05-17 13:25:00,39.29,39.31,39.28,39.3,38944.0,38.0195,38.0388,38.0098,38.0292,38944.0
2024-05-17 13:30:00,39.3,39.31,39.3,39.3,52947.0,38.0292,38.0388,38.0292,38.0292,52947.0
2024-05-17 13:35:00,39.3,39.34,39.3,39.33,60832.0,38.0292,38.0679,38.0292,38.0582,60832.0
2024-05-17 13:40:00,39.32,39.34,39.31,39.34,43070.0,38.0485,38.0679,38.0388,38.0679,43070.0
2024-05-17 13:45:00,39.33,39.34,39.32,39.34,42814.0,38.0582,38.0679,38.0485,38.0679,42814.0
2024-05-17 13:50:00,39.34,39.34,39.31,39.32,54737.0,38.0679,38.0679,38.0388,38.0485,54737.0
2024-05-17 13:55:00,39.32,39.34,39.31,39.33,45891.0,38.0485,38.0679,38.0388,38.0582,45891.0
2024-05-17 14:00:00,39.34,39.34,39.27,39.3,185230.0,38.0679,38.0679,38.0001,38.0292,185230.0
2024-05-17 14:05:00,39.3,39.34,39.29,39.32,77587.0,38.0292,38.0679,38.0195,38.0485,77587.0
2024-05-17 14:10:00,39.32,39.32,39.29,39.3,71002.0,38.0485,38.0485,38.0195,38.0292,71002.0
2024-05-17 14:15:00,39.3,39.32,39.27,39.27,68007.0,38.0292,38.0485,38.0001,38.0001,68007.0
2024-05-17 14:20:00,39.27,39.31,39.27,39.31,57541.0,38.0001,38.0388,38.0001,38.0388,57541.0
2024-05-17 14:25:00,39.31,39.32,39.3,39.3,35171.0,38.0388,38.0485,38.0292,38.0292,35171.0
2024-05-17 14:30:00,39.3,39.32,39.3,39.3,51864.0,38.0292,38.0485,38.0292,38.0292,51864.0
2024-05-17 14:35:00,39.3,39.32,39.3,39.31,67630.0,38.0292,38.0485,38.0292,38.0388,67630.0
2024-05-17 14:40:00,39.3,39.32,39.29,39.3,50370.0,38.0292,38.0485,38.0195,38.0292,50370.0
2024-05-17 14:45:00,39.3,39.31,39.28,39.28,63096.0,38.0292,38.0388,38.0098,38.0098,63096.0
2024-05-17 14:50:00,39.29,39.33,39.27,39.33,56703.0,38.0195,38.0582,38.0001,38.0582,56703.0
2024-05-17 14:55:00,39.33,39.34,39.32,39.33,55094.0,38.0582,38.0679,38.0485,38.0582,55094.0
2024-05-17 15:00:00,39.33,39.34,39.31,39.33,81994.0,38.0582,38.0679,38.0388,38.0582,81994.0
2024-05-17 15:05:00,39.33,39.37,39.32,39.37,78291.0,38.0582,38.0969,38.0485,38.0969,78291.0
2024-05-17 15:10:00,39.37,39.37,39.34,39.36,58527.0,38.0969,38.0969,38.0679,38.0872,58527.0
2024-05-17 15:15:00,39.36,39.37,39.33,39.34,125771.0,38.0872,38.0969,38.0582,38.0679,125771.0
2024-05-17 15:20:00,39.34,39.35,39.31,39.34,125110.0,38.0679,38.0775,38.0388,38.0679,125110.0
2024-05-17 15:25:00,39.34,39.36,39.31,39.32,171496.0,38.0679,38.0872,38.0388,38.0485,171496.0
2024-05-17 15:30:00,39.32,39.37,39.3,39.36,100085.0,38.0485,38.0969,38.0292,38.0872,100085.0
2024-05-17 15:35:00,39.35,39.37,39.33,39.36,80926.0,38.0775,38.0969,38.0582,38.0872,80926.0
2024-05-17 15:40:00,39.36,39.37,39.33,39.35,137987.0,38.0872,38.0969,38.0582,38.0775,137987.0
2024-05-17 15:45:00,39.36,39.36,39.3,39.32,120338.0,38.0872,38.0872,38.0292,38.0485,120338.0
2024-05-17 15:50:00,39.32,39.33,39.28,39.3,227077.0,38.0485,38.0582,38.0098,38.0292,227077.0
2024-05-17 15:55:00,39.3,39.3,39.24,39.28,845859.0,38.0292,38.0292,37.9711,38.0098,845859.0
2024-05-20 09:30:00,39.13,39.17,38.82,38.82,275157.0,37.8647,37.9034,37.5647,37.5647,275157.0
2024-05-20 09:35:00,38.83,38.86,38.67,38.72,242015.0,37.5744,37.6034,37.4195,37.4679,242015.0
2024-05-20 09:40:00,38.7,38.84,38.66,38.82,248094.0,37.4486,37.584,37.4099,37.5647,248094.0
2024-05-20 09:45:00,38.82,38.98,38.79,38.95,142541.0,37.5647,37.7195,37.5357,37.6905,142541.0
2024-05-20 09:50:00,38.95,39.19,38.95,39.18,89398.0,37.6905,37.9227,37.6905,37.913,89398.0
2024-05-20 09:55:00,39.17,39.26,39.16,39.2,82299.0,37.9034,37.9905,37.8937,37.9324,82299.0
2024-05-20 10:00:00,39.2,39.21,39.11,39.13,113394.0,37.9324,37.9421,37.8453,37.8647,113394.0
2024-05-20 10:05:00,39.13,39.27,39.1,39.23,109710.0,37.8647,38.0001,37.8356,37.9614,109710.0
2024-05-20 10:10:00,39.23,39.26,39.2,39.26,59500.0,37.9614,37.9905,37.9324,37.9905,59500.0
2024-05-20 10:15:00,39.26,39.31,39.25,39.27,150004.0,37.9905,38.0388,37.9808,38.0001,150004.0
2024-05-20 10:20:00,39.27,39.3,39.2,39.23,91945.0,38.0001,38.0292,37.9324,37.9614,91945.0
2024-05-20 10:25:00,39.23,39.25,39.2,39.21,54743.0,37.9614,37.9808,37.9324,37.9421,54743.0
2024-05-20 10:30:00,39.21,39.24,39.19,39.24,43419.0,37.9421,37.9711,37.9227,37.9711,43419.0
2024-05-20 10:35:00,39.23,39.23,39.17,39.18,43063.0,37.9614,37.9614,37.9034,37.913,43063.0
2024-05-20 10:40:00,39.18,39.2,39.15,39.19,62606.0,37.913,37.9324,37.884,37.9227,62606.0
2024-05-20 10:45:00,39.19,39.21,39.16,39.19,60728.0,37.9227,37.9421,37.8937,37.9227,60728.0
2024-05-20 10:50:00,39.19,39.21,39.13,39.16,78198.0,37.9227,37.9421,37.8647,37.8937,78198.0
2024-05-20 10:55:00,39.16,39.21,39.13,39.21,135295.0,37.8937,37.9421,37.8647,37.9421,135295.0
2024-05-20 11:00:00,39.2,39.21,39.18,39.19,75932.0,37.9324,37.9421,37.913,37.9227,75932.0
2024-05-20 11:05:00,39.19,39.2,39.14,39.15,84067.0,37.9227,37.9324,37.8743,37.884,84067.0
2024-05-20 11:10:00,39.15,39.19,39.15,39.17,83450.0,37.884,37.9227,37.884,37.9034,83450.0
2024-05-20 11:15:00,39.17,39.22,39.17,39.2,58670.0,37.9034,37.9517,37.9034,37.9324,58670.0
2024-05-20 11:20:00,39.2,39.23,39.19,39.21,76856.0,37.9324,37.9614,37.9227,37.9421,76856.0
2024-05-20 11:25:00,39.2,39.21,39.16,39.21,71419.0,37.9324,37.9421,37.8937,37.9421,71419.0
2024-05-20 11:30:00,39.2,39.26,39.2,39.26,91477.0,37.9324,37.9905,37.9324,37.9905,91477.0
2024-05-20 11:35:00,39.27,39.28,39.22,39.25,54590.0,38.0001,38.0098,37.9517,37.9808,54590.0
2024-05-20 11:40:00,39.25,39.27,39.24,39.27,50248.0,37.9808,38.0001,37.9711,38.0001,50248.0
2024-05-20 11:45:00,39.27,39.28,39.24,39.26,55664.0,38.0001,38.0098,37.9711,37.9905,55664.0
2024-05-20 11:50:00,39.27,39.27,39.21,39.21,66065.0,38.0001,38.0001,37.9421,37.9421,66065.0
2024-05-20 11:55:00,39.21,39.22,39.19,39.21,35588.0,37.9421,37.9517,37.9227,37.9421,35588.0
2024-05-20 12:00:00,39.2,39.21,39.17,39.2,38129.0,37.9324,37.9421,37.9034,37.9324,38129.0
2024-05-20 12:05:00,39.2,39.23,39.19,39.22,48087.0,37.9324,37.9614,37.9227,37.9517,48087.0
2024-05-20 12:10:00,39.22,39.22,39.19,39.2,64402.0,37.9517,37.9517,37.9227,37.9324,64402.0
2024-05-20 12:15:00,39.2,39.2,39.13,39.13,63428.0,37.9324,37.9324,37.8647,37.8647,63428.0
2024-05-20 12:20:00,39.13,39.13,39.11,39.12,40920.0,37.8647,37.8647,37.8453,37.855,40920.0
2024-05-20 12:25:00,39.12,39.13,39.09,39.13,97236.0,37.855,37.8647,37.826,37.8647,97236.0
2024-05-20 12:30:00,39.13,39.14,39.11,39.14,31200.0,37.8647,37.8743,37.8453,37.8743,31200.0
2024-05-20 12:35:00,39.13,39.14,39.12,39.14,68338.0,37.8647,37.8743,37.855,37.8743,68338.0
2024-05-20 12:40:00,39.13,39.21,39.13,39.19,69102.0,37.8647,37.9421,37.8647,37.9227,69102.0
2024-05-20 12:45:00,39.19,39.22,39.18,39.18,54475.0,37.9227,37.9517,37.913,37.913,54475.0
2024-05-20 12:50:00,39.18,39.23,39.18,39.2,83077.0,37.913,37.9614,37.913,37.9324,83077.0
2024-05-20 12:55:00,39.2,39.24,39.19,39.24,55764.0,37.9324,37.9711,37.9227,37.9711,55764.0
2024-05-20 13:00:00,39.24,39.28,39.23,39.26,60886.0,37.9711,38.0098,37.9614,37.9905,60886.0
2024-05-20 13:05:00,39.26,39.28,39.23,39.23,53415.0,37.9905,38.0098,37.9614,37.9614,53415.0
2024-05-20 13:10:00,39.23,39.25,39.18,39.21,133186.0,37.9614,37.9808,37.913,37.9421,133186.0
2024-05-20 13:15:00,39.2,39.22,39.15,39.15,88864.0,37.9324,37.9517,37.884,37.884,88864.0
2024-05-20 13:20:00,39.16,39.17,39.12,39.13,69360.0,37.8937,37.9034,37.855,37.8647,69360.0
2024-05-20 13:25:00,39.13,39.14,39.09,39.11,63621.0,37.8647,37.8743,37.826,37.8453,63621.0
2024-05-20 13:30:00,39.11,39.11,39.07,39.09,77909.0,37.8453,37.8453,37.8066,37.826,77909.0
2024-05-20 13:35:00,39.09,39.12,39.09,39.12,84021.0,37.826,37.855,37.826,37.855,84021.0
2024-05-20 13:40:00,39.12,39.16,39.11,39.16,89110.0,37.855,37.8937,37.8453,37.8937,89110.0
2024-05-20 13:45:00,39.15,39.16,39.11,39.13,90108.0,37.884,37.8937,37.8453,37.8647,90108.0
2024-05-20 13:50:00,39.13,39.15,39.1,39.11,59068.0,37.8647,37.884,37.8356,37.8453,59068.0
2024-05-20 13:55:00,39.11,39.13,39.1,39.12,36161.0,37.8453,37.8647,37.8356,37.855,36161.0
2024-05-20 14:00:00,39.13,39.13,39.07,39.09,68129.0,37.8647,37.8647,37.8066,37.826,68129.0
2024-05-20 14:05:00,39.1,39.12,39.06,39.09,86229.0,37.8356,37.855,37.7969,37.826,86229.0
2024-05-20 14:10:00,39.1,39.11,39.08,39.1,47966.0,37.8356,37.8453,37.8163,37.8356,47966.0
2024-05-20 14:15:00,39.1,39.11,39.07,39.09,76541.0,37.8356,37.8453,37.8066,37.826,76541.0
2024-05-20 14:20:00,39.09,39.1,39.06,39.08,64822.0,37.826,37.8356,37.7969,37.8163,64822.0
2024-05-20 14:25:00,39.07,39.11,39.07,39.09,53212.0,37.8066,37.8453,37.8066,37.826,53212.0
2024-05-20 14:30:00,39.09,39.12,39.08,39.1,81892.0,37.826,37.855,37.8163,37.8356,81892.0
2024-05-20 14:35:00,39.1,39.16,39.1,39.15,38846.0,37.8356,37.8937,37.8356,37.884,38846.0
2024-05-20 14:40:00,39.16,39.18,39.14,39.18,104315.0,37.8937,37.913,37.8743,37.913,104315.0
2024-05-20 14:45:00,39.18,39.18,39.13,39.17,90808.0,37.913,37.913,37.8647,37.9034,90808.0
2024-05-20 14:50:00,39.17,39.17,39.14,39.14,71501.0,37.9034,37.9034,37.8743,37.8743,71501.0
2024-05-20 14:55:00,39.15,39.19,39.14,39.16,114881.0,37.884,37.9227,37.8743,37.8937,114881.0
2024-05-20 15:00:00,39.15,39.19,39.14,39.18,75883.0,37.884,37.9227,37.8743,37.913,75883.0
2024-05-20 15:05:00,39.17,39.19,39.16,39.19,121486.0,37.9034,37.9227,37.8937,37.9227,121486.0
2024-05-20 15:10:00,39.19,39.2,39.17,39.19,89298.0,37.9227,37.9324,37.9034,37.9227,89298.0
2024-05-20 15:15:00,39.19,39.21,39.17,39.2,114944.0,37.9227,37.9421,37.9034,37.9324,114944.0
2024-05-20 15:20:00,39.2,39.22,39.18,39.21,136633.0,37.9324,37.9517,37.913,37.9421,136633.0
2024-05-20 15:25:00,39.21,39.24,39.2,39.23,100638.0,37.9421,37.9711,37.9324,37.9614,100638.0
2024-05-20 15:30:00,39.23,39.24,39.22,39.22,104326.0,37.9614,37.9711,37.9517,37.9517,104326.0
2024-05-20 15:35:00,39.23,39.26,39.22,39.25,156671.0,37.9614,37.9905,37.9517,37.9808,156671.0
2024-05-20 15:40:00,39.25,39.27,39.19,39.2,147842.0,37.9808,38.0001,37.9227,37.9324,147842.0
2024-05-20 15:45:00,39.2,39.2,39.15,39.16,139826.0,37.9324,37.9324,37.884,37.8937,139826.0
2024-05-20 15:50:00,39.16,39.18,39.11,39.17,363337.0,37.8937,37.913,37.8453,37.9034,363337.0
2024-05-20 15:55:00,39.18,39.23,39.16,39.21,647754.0,37.913,37.9614,37.8937,37.9421,647754.0
2024-05-21 09:30:00,39.0,39.37,38.96,39.27,406320.0,37.7389,38.0969,37.7002,38.0001,406320.0
2024-05-21 09:35:00,39.29,39.34,39.15,39.29,89468.0,38.0195,38.0679,37.884,38.0195,89468.0
2024-05-21 09:40:00,39.29,39.45,39.29,39.45,99681.0,38.0195,38.1743,38.0195,38.1743,99681.0
2024-05-21 09:45:00,39.46,39.58,39.46,39.54,163471.0,38.184,38.3001,38.184,38.2614,163471.0
2024-05-21 09:50:00,39.55,39.58,39.29,39.33,141363.0,38.2711,38.3001,38.0195,38.0582,141363.0
2024-05-21 09:55:00,39.34,39.5,39.3,39.5,190088.0,38.0679,38.2227,38.0292,38.2227,190088.0
2024-05-21 10:00:00,39.5,39.56,39.46,39.53,132861.0,38.2227,38.2808,38.184,38.2517,132861.0
2024-05-21 10:05:00,39.53,39.63,39.48,39.58,156772.0,38.2517,38.3485,38.2033,38.3001,156772.0
2024-05-21 10:10:00,39.58,39.58,39.47,39.5,90254.0,38.3001,38.3001,38.1937,38.2227,90254.0
2024-05-21 10:15:00,39.5,39.5,39.42,39.47,67740.0,38.2227,38.2227,38.1453,38.1937,67740.0
2024-05-21 10:20:00,39.48,39.53,39.47,39.52,53544.0,38.2033,38.2517,38.1937,38.242,53544.0
2024-05-21 10:25:00,39.52,39.59,39.52,39.56,72646.0,38.242,38.3098,38.242,38.2808,72646.0
2024-05-21 10:30:00,39.57,39.57,39.46,39.48,75082.0,38.2904,38.2904,38.184,38.2033,75082.0
2024-05-21 10:35:00,39.48,39.53,39.45,39.52,92866.0,38.2033,38.2517,38.1743,38.242,92866.0
2024-05-21 10:40:00,39.52,39.53,39.5,39.52,64300.0,38.242,38.2517,38.2227,38.242,64300.0
2024-05-21 10:45:00,39.52,39.54,39.46,39.46,55294.0,38.242,38.2614,38.184,38.184,55294.0
2024-05-21 10:50:00,39.47,39.49,39.43,39.47,113160.0,38.1937,38.213,38.155,38.1937,113160.0
2024-05-21 10:55:00,39.47,39.51,39.46,39.48,84143.0,38.1937,38.2324,38.184,38.2033,84143.0
2024-05-21 11:00:00,39.48,39.49,39.45,39.48,125072.0,38.2033,38.213,38.1743,38.2033,125072.0
2024-05-21 11:05:00,39.48,39.5,39.45,39.48,89695.0,38.2033,38.2227,38.1743,38.2033,89695.0
2024-05-21 11:10:00,39.48,39.54,39.48,39.54,77627.0,38.2033,38.2614,38.2033,38.2614,77627.0
2024-05-21 11:15:00,39.54,39.57,39.51,39.55,158108.0,38.2614,38.2904,38.2324,38.2711,158108.0
2024-05-21 11:20:00,39.55,39.57,39.53,39.57,61230.0,38.2711,38.2904,38.2517,38.2904,61230.0
2024-05-21 11:25:00,39.56,39.56,39.47,39.48,72140.0,38.2808,38.2808,38.1937,38.2033,72140.0
2024-05-21 11:30:00,39.48,39.5,39.45,39.46,64932.0,38.2033,38.2227,38.1743,38.184,64932.0
2024-05-21 11:35:00,39.46,39.51,39.45,39.5,69224.0,38.184,38.2324,38.1743,38.2227,69224.0
2024-05-21 11:40:00,39.5,39.5,39.39,39.4,118813.0,38.2227,38.2227,38.1163,38.1259,118813.0
2024-05-21 11:45:00,39.41,39.43,39.4,39.41,53548.0,38.1356,38.155,38.1259,38.1356,53548.0
2024-05-21 11:50:00,39.41,39.42,39.38,39.41,51970.0,38.1356,38.1453,38.1066,38.1356,51970.0
2024-05-21 11:55:00,39.4,39.41,39.37,39.37,51593.0,38.1259,38.1356,38.0969,38.0969,51593.0
2024-05-21 12:00:00,39.37,39.42,39.35,39.41,72672.0,38.0969,38.1453,38.0775,38.1356,72672.0
2024-05-21 12:05:00,39.41,39.44,39.39,39.41,89062.0,38.1356,38.1646,38.1163,38.1356,89062.0
2024-05-21 12:10:00,39.41,39.44,39.39,39.39,63916.0,38.1356,38.1646,38.1163,38.1163,63916.0
2024-05-21 12:15:00,39.4,39.42,39.36,39.39,80515.0,38.1259,38.1453,38.0872,38.1163,80515.0
2024-05-21 12:20:00,39.39,39.42,39.37,39.4,70514.0,38.1163,38.1453,38.0969,38.1259,70514.0
2024-05-21 12:25:00,39.4,39.42,39.39,39.41,62366.0,38.1259,38.1453,38.1163,38.1356,62366.0
2024-05-21 12:30:00,39.41,39.42,39.37,39.38,68802.0,38.1356,38.1453,38.0969,38.1066,68802.0
2024-05-21 12:35:00,39.38,39.4,39.36,39.39,65176.0,38.1066,38.1259,38.0872,38.1163,65176.0
2024-05-21 12:40:00,39.39,39.43,39.38,39.41,53187.0,38.1163,38.155,38.1066,38.1356,53187.0
2024-05-21 12:45:00,39.41,39.45,39.41,39.45,44429.0,38.1356,38.1743,38.1356,38.1743,44429.0
2024-05-21 12:50:00,39.44,39.48,39.41,39.43,100434.0,38.1646,38.2033,38.1356,38.155,100434.0
2024-05-21 12:55:00,39.41,39.48,39.41,39.44,91352.0,38.1356,38.2033,38.1356,38.1646,91352.0
2024-05-21 13:00:00,39.44,39.46,39.43,39.44,43328.0,38.1646,38.184,38.155,38.1646,43328.0
2024-05-21 13:05:00,39.44,39.48,39.44,39.46,70698.0,38.1646,38.2033,38.1646,38.184,70698.0
2024-05-21 13:10:00,39.46,39.47,39.4,39.42,55642.0,38.184,38.1937,38.1259,38.1453,55642.0
2024-05-21 13:15:00,39.42,39.43,39.4,39.41,71215.0,38.1453,38.155,38.1259,38.1356,71215.0
2024-05-21 13:20:00,39.41,39.42,39.37,39.4,66994.0,38.1356,38.1453,38.0969,38.1259,66994.0
2024-05-21 13:25:00,39.4,39.45,39.39,39.45,83861.0,38.1259,38.1743,38.1163,38.1743,83861.0
2024-05-21 13:30:00,39.45,39.48,39.44,39.46,88778.0,38.1743,38.2033,38.1646,38.184,88778.0
2024-05-21 13:35:00,39.46,39.46,39.41,39.41,97829.0,38.184,38.184,38.1356,38.1356,97829.0
2024-05-21 13:40:00,39.41,39.44,39.39,39.43,85884.0,38.1356,38.1646,38.1163,38.155,85884.0
2024-05-21 13:45:00,39.43,39.44,39.4,39.4,84822.0,38.155,38.1646,38.1259,38.1259,84822.0
2024-05-21 13:50:00,39.41,39.41,39.37,39.38,61719.0,38.1356,38.1356,38.0969,38.1066,61719.0
2024-05-21 13:55:00,39.38,39.39,39.34,39.34,132642.0,38.1066,38.1163,38.0679,38.0679,132642.0
2024-05-21 14:00:00,39.34,39.38,39.33,39.33,78735.0,38.0679,38.1066,38.0582,38.0582,78735.0
2024-05-21 14:05:00,39.33,39.36,39.33,39.35,63214.0,38.0582,38.0872,38.0582,38.0775,63214.0
2024-05-21 14:10:00,39.36,39.36,39.32,39.34,120902.0,38.0872,38.0872,38.0485,38.0679,120902.0
2024-05-21 14:15:00,39.34,39.37,39.33,39.34,81217.0,38.0679,38.0969,38.0582,38.0679,81217.0
2024-05-21 14:20:00,39.34,39.38,39.34,39.38,90781.0,38.0679,38.1066,38.0679,38.1066,90781.0
2024-05-21 14:25:00,39.38,39.41,39.37,39.39,80715.0,38.1066,38.1356,38.0969,38.1163,80715.0
2024-05-21 14:30:00,39.39,39.39,39.35,39.36,80025.0,38.1163,38.1163,38.0775,38.0872,80025.0
2024-05-21 14:35:00,39.36,39.4,39.35,39.37,96934.0,38.0872,38.1259,38.0775,38.0969,96934.0
2024-05-21 14:40:00,39.38,39.38,39.34,39.34,77123.0,38.1066,38.1066,38.0679,38.0679,77123.0
2024-05-21 14:45:00,39.34,39.38,39.34,39.37,96709.0,38.0679,38.1066,38.0679,38.0969,96709.0
2024-05-21 14:50:00,39.37,39.38,39.36,39.38,127830.0,38.0969,38.1066,38.0872,38.1066,127830.0
2024-05-21 14:55:00,39.37,39.38,39.36,39.36,99088.0,38.0969,38.1066,38.0872,38.0872,99088.0
2024-05-21 15:00:00,39.37,39.4,39.34,39.36,176910.0,38.0969,38.1259,38.0679,38.0872,176910.0
2024-05-21 15:05:00,39.37,39.4,39.36,39.39,96232.0,38.0969,38.1259,38.0872,38.1163,96232.0
2024-05-21 15:10:00,39.39,39.42,39.37,39.39,149685.0,38.1163,38.1453,38.0969,38.1163,149685.0
2024-05-21 15:15:00,39.39,39.39,39.32,39.33,109403.0,38.1163,38.1163,38.0485,38.0582,109403.0
2024-05-21 15:20:00,39.33,39.33,39.26,39.31,156392.0,38.0582,38.0582,37.9905,38.0388,156392.0
2024-05-21 15:25:00,39.3,39.33,39.29,39.31,111977.0,38.0292,38.0582,38.0195,38.0388,111977.0
2024-05-21 15:30:00,39.32,39.32,39.26,39.29,150610.0,38.0485,38.0485,37.9905,38.0195,150610.0
2024-05-21 15:35:00,39.29,39.31,39.26,39.27,98248.0,38.0195,38.0388,37.9905,38.0001,98248.0
2024-05-21 15:40:00,39.27,39.3,39.24,39.3,131553.0,38.0001,38.0292,37.9711,38.0292,131553.0
2024-05-21 15:45:00,39.3,39.3,39.25,39.25,166342.0,38.0292,38.0292,37.9808,37.9808,166342.0
2024-05-21 15:50:00,39.25,39.25,39.17,39.21,480266.0,37.9808,37.9808,37.9034,37.9421,480266.0
2024-05-21 15:55:00,39.21,39.23,39.18,39.22,933829.0,37.9421,37.9614,37.913,37.9517,933829.0
2024-05-22 09:30:00,39.2,39.2,38.96,39.06,305437.0,37.9324,37.9324,37.7002,37.7969,305437.0
2024-05-22 09:35:00,39.06,39.07,38.96,39.02,84244.0,37.7969,37.8066,37.7002,37.7582,84244.0
2024-05-22 09:40:00,39.03,39.1,39.0,39.02,101473.0,37.7679,37.8356,37.7389,37.7582,101473.0
2024-05-22 09:45:00,39.02,39.05,38.83,38.86,170120.0,37.7582,37.7872,37.5744,37.6034,170120.0
2024-05-22 09:50:00,38.86,38.9,38.71,38.73,159682.0,37.6034,37.6421,37.4582,37.4776,159682.0
2024-05-22 09:55:00,38.72,38.83,38.72,38.8,170240.0,37.4679,37.5744,37.4679,37.5453,170240.0
2024-05-22 10:00:00,38.8,38.81,38.69,38.7,178483.0,37.5453,37.555,37.4389,37.4486,178483.0
2024-05-22 10:05:00,38.69,38.78,38.66,38.7,171328.0,37.4389,37.526,37.4099,37.4486,171328.0
2024-05-22 10:10:00,38.71,38.81,38.7,38.81,87134.0,37.4582,37.555,37.4486,37.555,87134.0
2024-05-22 10:15:00,38.81,38.83,38.77,38.82,106729.0,37.555,37.5744,37.5163,37.5647,106729.0
2024-05-22 10:20:00,38.82,38.9,38.81,38.86,242582.0,37.5647,37.6421,37.555,37.6034,242582.0
2024-05-22 10:25:00,38.85,38.87,38.74,38.75,120872.0,37.5937,37.6131,37.4873,37.4969,120872.0
2024-05-22 10:30:00,38.75,38.79,38.74,38.75,84439.0,37.4969,37.5357,37.4873,37.4969,84439.0
2024-05-22 10:35:00,38.74,38.81,38.69,38.7,82755.0,37.4873,37.555,37.4389,37.4486,82755.0
2024-05-22 10:40:00,38.69,38.79,38.68,38.79,67640.0,37.4389,37.5357,37.4292,37.5357,67640.0
2024-05-22 10:45:00,38.79,38.85,38.78,38.8,103078.0,37.5357,37.5937,37.526,37.5453,103078.0
2024-05-22 10:50:00,38.79,38.84,38.76,38.77,115482.0,37.5357,37.584,37.5066,37.5163,115482.0
2024-05-22 10:55:00,38.77,38.85,38.77,38.83,147438.0,37.5163,37.5937,37.5163,37.5744,147438.0
2024-05-22 11:00:00,38.83,38.83,38.77,38.8,87573.0,37.5744,37.5744,37.5163,37.5453,87573.0
2024-05-22 11:05:00,38.8,38.84,38.79,38.83,100610.0,37.5453,37.584,37.5357,37.5744,100610.0
2024-05-22 11:10:00,38.83,38.87,38.82,38.86,89477.0,37.5744,37.6131,37.5647,37.6034,89477.0
2024-05-22 11:15:00,38.86,38.91,38.84,38.91,47474.0,37.6034,37.6518,37.584,37.6518,47474.0
2024-05-22 11:20:00,38.91,38.91,38.88,38.9,63498.0,37.6518,37.6518,37.6227,37.6421,63498.0
2024-05-22 11:25:00,38.9,38.92,38.9,38.91,51867.0,37.6421,37.6615,37.6421,37.6518,51867.0
2024-05-22 11:30:00,38.91,38.93,38.88,38.91,98940.0,37.6518,37.6711,37.6227,37.6518,98940.0
2024-05-22 11:35:00,38.92,38.94,38.9,38.92,88949.0,37.6615,37.6808,37.6421,37.6615,88949.0
2024-05-22 11:40:00,38.93,38.96,38.92,38.94,113105.0,37.6711,37.7002,37.6615,37.6808,113105.0
2024-05-22 11:45:00,38.95,38.97,38.93,38.94,69834.0,37.6905,37.7098,37.6711,37.6808,69834.0
2024-05-22 11:50:00,38.94,38.94,38.87,38.89,49032.0,37.6808,37.6808,37.6131,37.6324,49032.0
2024-05-22 11:55:00,38.88,38.92,38.87,38.9,43577.0,37.6227,37.6615,37.6131,37.6421,43577.0
2024-05-22 12:00:00,38.91,38.95,38.89,38.95,67663.0,37.6518,37.6905,37.6324,37.6905,67663.0
2024-05-22 12:05:00,38.95,38.97,38.93,38.97,59272.0,37.6905,37.7098,37.6711,37.7098,59272.0
2024-05-22 12:10:00,38.98,39.0,38.96,38.98,63612.0,37.7195,37.7389,37.7002,37.7195,63612.0
2024-05-22 12:15:00,38.98,38.99,38.97,38.98,79475.0,37.7195,37.7292,37.7098,37.7195,79475.0
2024-05-22 12:20:00,38.98,39.07,38.98,39.05,107309.0,37.7195,37.8066,37.7195,37.7872,107309.0
2024-05-22 12:25:00,39.05,39.1,39.04,39.09,78680.0,37.7872,37.8356,37.7776,37.826,78680.0
2024-05-22 12:30:00,39.09,39.09,39.0,39.05,85203.0,37.826,37.826,37.7389,37.7872,85203.0
2024-05-22 12:35:00,39.05,39.07,38.98,39.0,352952.0,37.7872,37.8066,37.7195,37.7389,352952.0
2024-05-22 12:40:00,39.0,39.04,38.99,39.02,71941.0,37.7389,37.7776,37.7292,37.7582,71941.0
2024-05-22 12:45:00,39.02,39.05,39.01,39.04,64180.0,37.7582,37.7872,37.7485,37.7776,64180.0
2024-05-22 12:50:00,39.04,39.04,39.01,39.02,71445.0,37.7776,37.7776,37.7485,37.7582,71445.0
2024-05-22 12:55:00,39.02,39.03,39.0,39.02,90116.0,37.7582,37.7679,37.7389,37.7582,90116.0
2024-05-22 13:00:00,39.02,39.02,38.98,38.99,69028.0,37.7582,37.7582,37.7195,37.7292,69028.0
2024-05-22 13:05:00,38.99,39.01,38.99,39.01,46050.0,37.7292,37.7485,37.7292,37.7485,46050.0
2024-05-22 13:10:00,39.01,39.02,39.0,39.02,55979.0,37.7485,37.7582,37.7389,37.7582,55979.0
2024-05-22 13:15:00,39.02,39.03,39.0,39.0,112110.0,37.7582,37.7679,37.7389,37.7389,112110.0
2024-05-22 13:20:00,39.01,39.03,38.98,39.02,78604.0,37.7485,37.7679,37.7195,37.7582,78604.0
2024-05-22 13:25:00,39.02,39.06,39.02,39.03,88855.0,37.7582,37.7969,37.7582,37.7679,88855.0
2024-05-22 13:30:00,39.03,39.04,39.0,39.04,95802.0,37.7679,37.7776,37.7389,37.7776,95802.0
2024-05-22 13:35:00,39.04,39.05,38.99,39.02,84125.0,37.7776,37.7872,37.7292,37.7582,84125.0
2024-05-22 13:40:00,39.03,39.04,39.0,39.01,75385.0,37.7679,37.7776,37.7389,37.7485,75385.0
2024-05-22 13:45:00,39.01,39.03,38.99,39.02,85336.0,37.7485,37.7679,37.7292,37.7582,85336.0
2024-05-22 13:50:00,39.02,39.05,39.02,39.04,74690.0,37.7582,37.7872,37.7582,37.7776,74690.0
2024-05-22 13:55:00,39.03,39.13,39.03,39.12,121373.0,37.7679,37.8647,37.7679,37.855,121373.0
2024-05-22 14:00:00,39.12,39.14,39.05,39.11,136188.0,37.855,37.8743,37.7872,37.8453,136188.0
2024-05-22 14:05:00,39.1,39.12,39.07,39.08,288557.0,37.8356,37.855,37.8066,37.8163,288557.0
2024-05-22 14:10:00,39.08,39.08,39.01,39.02,150211.0,37.8163,37.8163,37.7485,37.7582,150211.0
2024-05-22 14:15:00,39.02,39.05,38.99,39.0,213982.0,37.7582,37.7872,37.7292,37.7389,213982.0
2024-05-22 14:20:00,38.99,39.0,38.93,38.95,408320.0,37.7292,37.7389,37.6711,37.6905,408320.0
2024-05-22 14:25:00,38.95,38.97,38.92,38.92,156481.0,37.6905,37.7098,37.6615,37.6615,156481.0
2024-05-22 14:30:00,38.93,38.93,38.91,38.91,152325.0,37.6711,37.6711,37.6518,37.6518,152325.0
2024-05-22 14:35:00,38.91,38.92,38.85,38.89,100820.0,37.6518,37.6615,37.5937,37.6324,100820.0
2024-05-22 14:40:00,38.88,38.9,38.86,38.9,83172.0,37.6227,37.6421,37.6034,37.6421,83172.0
2024-05-22 14:45:00,38.89,38.93,38.89,38.91,94631.0,37.6324,37.6711,37.6324,37.6518,94631.0
2024-05-22 14:50:00,38.91,38.92,38.89,38.91,60783.0,37.6518,37.6615,37.6324,37.6518,60783.0
2024-05-22 14:55:00,38.9,38.9,38.84,38.86,110418.0,37.6421,37.6421,37.584,37.6034,110418.0
2024-05-22 15:00:00,38.85,38.91,38.85,38.91,117235.0,37.5937,37.6518,37.5937,37.6518,117235.0
2024-05-22 15:05:00,38.91,38.92,38.88,38.91,103808.0,37.6518,37.6615,37.6227,37.6518,103808.0
2024-05-22 15:10:00,38.91,38.94,38.89,38.93,157653.0,37.6518,37.6808,37.6324,37.6711,157653.0
2024-05-22 15:15:00,38.92,38.95,38.87,38.87,242919.0,37.6615,37.6905,37.6131,37.6131,242919.0
2024-05-22 15:20:00,38.88,38.92,38.88,38.91,191973.0,37.6227,37.6615,37.6227,37.6518,191973.0
2024-05-22 15:25:00,38.91,38.95,38.88,38.9,179145.0,37.6518,37.6905,37.6227,37.6421,179145.0
2024-05-22 15:30:00,38.89,39.0,38.89,39.0,168292.0,37.6324,37.7389,37.6324,37.7389,168292.0
2024-05-22 15:35:00,39.0,39.0,38.93,38.94,218484.0,37.7389,37.7389,37.6711,37.6808,218484.0
2024-05-22 15:40:00,38.94,38.95,38.88,38.89,212807.0,37.6808,37.6905,37.6227,37.6324,212807.0
2024-05-22 15:45:00,38.89,38.9,38.86,38.86,180083.0,37.6324,37.6421,37.6034,37.6034,180083.0
2024-05-22 15:50:00,38.87,38.88,38.82,38.83,660504.0,37.6131,37.6227,37.5647,37.5744,660504.0
2024-05-22 15:55:00,38.83,38.88,38.8,38.88,1554498.0,37.5744,37.6227,37.5453,37.6227,1554498.0
2024-05-23 09:30:00,38.84,38.85,38.55,38.64,530198.0,37.584,37.5937,37.3034,37.3905,530198.0
2024-05-23 09:35:00,38.64,38.7,38.58,38.68,102350.0,37.3905,37.4486,37.3324,37.4292,102350.0
2024-05-23 09:40:00,38.69,38.77,38.64,38.74,111222.0,37.4389,37.5163,37.3905,37.4873,111222.0
2024-05-23 09:45:00,38.73,38.81,38.67,38.8,156257.0,37.4776,37.555,37.4195,37.5453,156257.0
2024-05-23 09:50:00,38.8,38.9,38.79,38.87,144272.0,37.5453,37.6421,37.5357,37.6131,144272.0
2024-05-23 09:55:00,38.87,38.9,38.77,38.82,89108.0,37.6131,37.6421,37.5163,37.5647,89108.0
2024-05-23 10:00:00,38.82,38.88,38.8,38.87,124761.0,37.5647,37.6227,37.5453,37.6131,124761.0
2024-05-23 10:05:00,38.87,38.92,38.82,38.83,130564.0,37.6131,37.6615,37.5647,37.5744,130564.0
2024-05-23 10:10:00,38.84,38.89,38.83,38.87,81976.0,37.584,37.6324,37.5744,37.6131,81976.0
2024-05-23 10:15:00,38.87,38.9,38.83,38.83,73154.0,37.6131,37.6421,37.5744,37.5744,73154.0
2024-05-23 10:20:00,38.84,38.84,38.78,38.82,72489.0,37.584,37.584,37.526,37.5647,72489.0
2024-05-23 10:25:00,38.82,38.9,38.81,38.89,90794.0,37.5647,37.6421,37.555,37.6324,90794.0
2024-05-23 10:30:00,38.89,38.92,38.86,38.88,380960.0,37.6324,37.6615,37.6034,37.6227,380960.0
2024-05-23 10:35:00,38.88,39.0,38.86,38.99,103438.0,37.6227,37.7389,37.6034,37.7292,103438.0
2024-05-23 10:40:00,39.0,39.06,38.98,39.05,319674.0,37.7389,37.7969,37.7195,37.7872,319674.0
2024-05-23 10:45:00,39.05,39.07,39.01,39.01,217517.0,37.7872,37.8066,37.7485,37.7485,217517.0
2024-05-23 10:50:00,39.02,39.05,39.01,39.05,142696.0,37.7582,37.7872,37.7485,37.7872,142696.0
2024-05-23 10:55:00,39.05,39.12,39.01,39.12,150030.0,37.7872,37.855,37.7485,37.855,150030.0
2024-05-23 11:00:00,39.1,39.14,39.08,39.09,131893.0,37.8356,37.8743,37.8163,37.826,131893.0
2024-05-23 11:05:00,39.08,39.11,39.05,39.11,102192.0,37.8163,37.8453,37.7872,37.8453,102192.0
2024-05-23 11:10:00,39.11,39.13,39.07,39.11,103762.0,37.8453,37.8647,37.8066,37.8453,103762.0
2024-05-23 11:15:00,39.12,39.12,39.08,39.08,67963.0,37.855,37.855,37.8163,37.8163,67963.0
2024-05-23 11:20:00,39.08,39.09,38.94,38.95,85401.0,37.8163,37.826,37.6808,37.6905,85401.0
2024-05-23 11:25:00,38.95,39.0,38.94,38.98,96557.0,37.6905,37.7389,37.6808,37.7195,96557.0
2024-05-23 11:30:00,38.98,39.01,38.96,39.0,126081.0,37.7195,37.7485,37.7002,37.7389,126081.0
2024-05-23 11:35:00,38.99,39.03,38.91,38.92,222280.0,37.7292,37.7679,37.6518,37.6615,222280.0
2024-05-23 11:40:00,38.92,38.96,38.87,38.93,89404.0,37.6615,37.7002,37.6131,37.6711,89404.0
2024-05-23 11:45:00,38.93,38.94,38.86,38.87,303106.0,37.6711,37.6808,37.6034,37.6131,303106.0
2024-05-23 11:50:00,38.87,38.89,38.85,38.89,56108.0,37.6131,37.6324,37.5937,37.6324,56108.0
2024-05-23 11:55:00,38.89,38.9,38.85,38.86,69533.0,37.6324,37.6421,37.5937,37.6034,69533.0
2024-05-23 12:00:00,38.87,38.89,38.85,38.86,45562.0,37.6131,37.6324,37.5937,37.6034,45562.0
2024-05-23 12:05:00,38.86,38.87,38.82,38.84,42658.0,37.6034,37.6131,37.5647,37.584,42658.0
2024-05-23 12:10:00,38.84,38.85,38.8,38.8,75033.0,37.584,37.5937,37.5453,37.5453,75033.0
2024-05-23 12:15:00,38.81,38.86,38.8,38.85,60910.0,37.555,37.6034,37.5453,37.5937,60910.0
2024-05-23 12:20:00,38.86,38.87,38.84,38.87,58875.0,37.6034,37.6131,37.584,37.6131,58875.0
2024-05-23 12:25:00,38.87,38.88,38.85,38.87,69046.0,37.6131,37.6227,37.5937,37.6131,69046.0
2024-05-23 12:30:00,38.87,38.9,38.86,38.89,44700.0,37.6131,37.6421,37.6034,37.6324,44700.0
2024-05-23 12:35:00,38.89,38.9,38.84,38.84,87930.0,37.6324,37.6421,37.584,37.584,87930.0
2024-05-23 12:40:00,38.84,38.87,38.83,38.85,43509.0,37.584,37.6131,37.5744,37.5937,43509.0
2024-05-23 12:45:00,38.85,38.85,38.81,38.83,51456.0,37.5937,37.5937,37.555,37.5744,51456.0
2024-05-23 12:50:00,38.83,38.84,38.78,38.78,46736.0,37.5744,37.584,37.526,37.526,46736.0
2024-05-23 12:55:00,38.78,38.78,38.75,38.76,63515.0,37.526,37.526,37.4969,37.5066,63515.0
2024-05-23 13:00:00,38.77,38.8,38.66,38.67,300839.0,37.5163,37.5453,37.4099,37.4195,300839.0
2024-05-23 13:05:00,38.68,38.7,38.66,38.69,62270.0,37.4292,37.4486,37.4099,37.4389,62270.0
2024-05-23 13:10:00,38.69,38.75,38.68,38.74,70414.0,37.4389,37.4969,37.4292,37.4873,70414.0
2024-05-23 13:15:00,38.75,38.75,38.65,38.66,61552.0,37.4969,37.4969,37.4002,37.4099,61552.0
2024-05-23 13:20:00,38.66,38.67,38.62,38.65,59135.0,37.4099,37.4195,37.3712,37.4002,59135.0
2024-05-23 13:25:00,38.65,38.66,38.61,38.62,78087.0,37.4002,37.4099,37.3615,37.3712,78087.0
2024-05-23 13:30:00,38.61,38.67,38.6,38.67,116941.0,37.3615,37.4195,37.3518,37.4195,116941.0
2024-05-23 13:35:00,38.66,38.7,38.61,38.62,139565.0,37.4099,37.4486,37.3615,37.3712,139565.0
2024-05-23 13:40:00,38.62,38.64,38.55,38.58,115708.0,37.3712,37.3905,37.3034,37.3324,115708.0
2024-05-23 13:45:00,38.57,38.59,38.55,38.56,91594.0,37.3228,37.3421,37.3034,37.3131,91594.0
2024-05-23 13:50:00,38.56,38.59,38.55,38.57,79265.0,37.3131,37.3421,37.3034,37.3228,79265.0
2024-05-23 13:55:00,38.57,38.6,38.53,38.56,208396.0,37.3228,37.3518,37.2841,37.3131,208396.0
2024-05-23 14:00:00,38.57,38.57,38.51,38.52,81273.0,37.3228,37.3228,37.2647,37.2744,81273.0
2024-05-23 14:05:00,38.52,38.55,38.5,38.54,105362.0,37.2744,37.3034,37.255,37.2937,105362.0
2024-05-23 14:10:00,38.53,38.58,38.53,38.58,128494.0,37.2841,37.3324,37.2841,37.3324,128494.0
2024-05-23 14:15:00,38.58,38.6,38.54,38.54,118232.0,37.3324,37.3518,37.2937,37.2937,118232.0
2024-05-23 14:20:00,38.54,38.59,38.54,38.57,88743.0,37.2937,37.3421,37.2937,37.3228,88743.0
2024-05-23 14:25:00,38.57,38.62,38.57,38.62,72541.0,37.3228,37.3712,37.3228,37.3712,72541.0
2024-05-23 14:30:00,38.61,38.67,38.59,38.64,122375.0,37.3615,37.4195,37.3421,37.3905,122375.0
2024-05-23 14:35:00,38.64,38.65,38.59,38.63,120552.0,37.3905,37.4002,37.3421,37.3808,120552.0
2024-05-23 14:40:00,38.63,38.64,38.6,38.63,82042.0,37.3808,37.3905,37.3518,37.3808,82042.0
2024-05-23 14:45:00,38.63,38.64,38.6,38.63,78074.0,37.3808,37.3905,37.3518,37.3808,78074.0
2024-05-23 14:50:00,38.63,38.63,38.57,38.58,76443.0,37.3808,37.3808,37.3228,37.3324,76443.0
2024-05-23 14:55:00,38.58,38.62,38.58,38.62,71569.0,37.3324,37.3712,37.3324,37.3712,71569.0
2024-05-23 15:00:00,38.62,38.63,38.59,38.6,104723.0,37.3712,37.3808,37.3421,37.3518,104723.0
2024-05-23 15:05:00,38.6,38.64,38.6,38.64,94630.0,37.3518,37.3905,37.3518,37.3905,94630.0
2024-05-23 15:10:00,38.64,38.67,38.63,38.63,134879.0,37.3905,37.4195,37.3808,37.3808,134879.0
2024-05-23 15:15:00,38.64,38.68,38.63,38.64,132511.0,37.3905,37.4292,37.3808,37.3905,132511.0
2024-05-23 15:20:00,38.65,38.67,38.63,38.66,139412.0,37.4002,37.4195,37.3808,37.4099,139412.0
2024-05-23 15:25:00,38.66,38.69,38.65,38.67,145981.0,37.4099,37.4389,37.4002,37.4195,145981.0
2024-05-23 15:30:00,38.68,38.72,38.66,38.69,162358.0,37.4292,37.4679,37.4099,37.4389,162358.0
2024-05-23 15:35:00,38.69,38.72,38.68,38.7,158397.0,37.4389,37.4679,37.4292,37.4486,158397.0
2024-05-23 15:40:00,38.7,38.71,38.67,38.69,166952.0,37.4486,37.4582,37.4195,37.4389,166952.0
2024-05-23 15:45:00,38.7,38.71,38.66,38.71,178137.0,37.4486,37.4582,37.4099,37.4582,178137.0
2024-05-23 15:50:00,38.7,38.77,38.67,38.77,341568.0,37.4486,37.5163,37.4195,37.5163,341568.0
2024-05-23 15:55:00,38.76,38.77,38.64,38.69,827226.0,37.5066,37.5163,37.3905,37.4389,827226.0
2024-05-24 09:30:00,38.74,38.81,38.69,38.75,272486.0,37.4873,37.555,37.4389,37.4969,272486.0
2024-05-24 09:35:00,38.75,38.82,38.63,38.76,147780.0,37.4969,37.5647,37.3808,37.5066,147780.0
2024-05-24 09:40:00,38.76,38.79,38.61,38.66,111174.0,37.5066,37.5357,37.3615,37.4099,111174.0
2024-05-24 09:45:00,38.66,38.69,38.59,38.59,132988.0,37.4099,37.4389,37.3421,37.3421,132988.0
2024-05-24 09:50:00,38.59,38.63,38.58,38.6,75716.0,37.3421,37.3808,37.3324,37.3518,75716.0
2024-05-24 09:55:00,38.59,38.62,38.55,38.56,76676.0,37.3421,37.3712,37.3034,37.3131,76676.0
2024-05-24 10:00:00,38.57,38.65,38.56,38.59,227762.0,37.3228,37.4002,37.3131,37.3421,227762.0
2024-05-24 10:05:00,38.59,38.64,38.57,38.62,134257.0,37.3421,37.3905,37.3228,37.3712,134257.0
2024-05-24 10:10:00,38.62,38.62,38.51,38.51,76140.0,37.3712,37.3712,37.2647,37.2647,76140.0
2024-05-24 10:15:00,38.51,38.52,38.41,38.41,150620.0,37.2647,37.2744,37.1679,37.1679,150620.0
2024-05-24 10:20:00,38.41,38.44,38.38,38.43,180495.0,37.1679,37.197,37.1389,37.1873,180495.0
2024-05-24 10:25:00,38.44,38.44,38.38,38.42,99479.0,37.197,37.197,37.1389,37.1776,99479.0
2024-05-24 10:30:00,38.41,38.41,38.36,38.37,96152.0,37.1679,37.1679,37.1196,37.1292,96152.0
2024-05-24 10:35:00,38.37,38.38,38.32,38.33,78381.0,37.1292,37.1389,37.0809,37.0905,78381.0
2024-05-24 10:40:00,38.33,38.34,38.27,38.28,173605.0,37.0905,37.1002,37.0325,37.0421,173605.0
2024-05-24 10:45:00,38.28,38.31,38.25,38.3,243386.0,37.0421,37.0712,37.0131,37.0615,243386.0
2024-05-24 10:50:00,38.3,38.36,38.28,38.33,196137.0,37.0615,37.1196,37.0421,37.0905,196137.0
2024-05-24 10:55:00,38.33,38.39,38.32,38.38,90270.0,37.0905,37.1486,37.0809,37.1389,90270.0
2024-05-24 11:00:00,38.38,38.38,38.32,38.35,116596.0,37.1389,37.1389,37.0809,37.1099,116596.0
2024-05-24 11:05:00,38.35,38.4,38.34,38.38,74859.0,37.1099,37.1583,37.1002,37.1389,74859.0
2024-05-24 11:10:00,38.39,38.5,38.38,38.48,83919.0,37.1486,37.255,37.1389,37.2357,83919.0
2024-05-24 11:15:00,38.49,38.52,38.47,38.5,75597.0,37.2454,37.2744,37.226,37.255,75597.0
2024-05-24 11:20:00,38.5,38.5,38.43,38.44,75536.0,37.255,37.255,37.1873,37.197,75536.0
2024-05-24 11:25:00,38.44,38.49,38.43,38.45,94455.0,37.197,37.2454,37.1873,37.2066,94455.0
2024-05-24 11:30:00,38.46,38.52,38.44,38.51,96792.0,37.2163,37.2744,37.197,37.2647,96792.0
2024-05-24 11:35:00,38.51,38.51,38.47,38.48,104147.0,37.2647,37.2647,37.226,37.2357,104147.0
2024-05-24 11:40:00,38.49,38.54,38.49,38.52,50853.0,37.2454,37.2937,37.2454,37.2744,50853.0
2024-05-24 11:45:00,38.52,38.53,38.5,38.52,65814.0,37.2744,37.2841,37.255,37.2744,65814.0
2024-05-24 11:50:00,38.52,38.54,38.48,38.48,233231.0,37.2744,37.2937,37.2357,37.2357,233231.0
2024-05-24 11:55:00,38.48,38.49,38.41,38.41,107359.0,37.2357,37.2454,37.1679,37.1679,107359.0
2024-05-24 12:00:00,38.41,38.44,38.39,38.44,102011.0,37.1679,37.197,37.1486,37.197,102011.0
2024-05-24 12:05:00,38.44,38.46,38.43,38.44,104389.0,37.197,37.2163,37.1873,37.197,104389.0
2024-05-24 12:10:00,38.45,38.47,38.44,38.47,72487.0,37.2066,37.226,37.197,37.226,72487.0
2024-05-24 12:15:00,38.47,38.47,38.44,38.45,88002.0,37.226,37.226,37.197,37.2066,88002.0
2024-05-24 12:20:00,38.45,38.47,38.42,38.43,102383.0,37.2066,37.226,37.1776,37.1873,102383.0
2024-05-24 12:25:00,38.42,38.44,38.41,38.41,59231.0,37.1776,37.197,37.1679,37.1679,59231.0
2024-05-24 12:30:00,38.42,38.43,38.4,38.41,52533.0,37.1776,37.1873,37.1583,37.1679,52533.0
2024-05-24 12:35:00,38.42,38.45,38.4,38.42,66534.0,37.1776,37.2066,37.1583,37.1776,66534.0
2024-05-24 12:40:00,38.42,38.46,38.42,38.44,53385.0,37.1776,37.2163,37.1776,37.197,53385.0
2024-05-24 12:45:00,38.43,38.49,38.43,38.49,78346.0,37.1873,37.2454,37.1873,37.2454,78346.0
2024-05-24 12:50:00,38.48,38.53,38.47,38.53,108424.0,37.2357,37.2841,37.226,37.2841,108424.0
2024-05-24 12:55:00,38.52,38.53,38.48,38.51,64538.0,37.2744,37.2841,37.2357,37.2647,64538.0
2024-05-24 13:00:00,38.51,38.51,38.44,38.45,95582.0,37.2647,37.2647,37.197,37.2066,95582.0
2024-05-24 13:05:00,38.45,38.46,38.43,38.43,60082.0,37.2066,37.2163,37.1873,37.1873,60082.0
2024-05-24 13:10:00,38.44,38.51,38.41,38.5,62552.0,37.197,37.2647,37.1679,37.255,62552.0
2024-05-24 13:15:00,38.5,38.53,38.49,38.52,52604.0,37.255,37.2841,37.2454,37.2744,52604.0
2024-05-24 13:20:00,38.52,38.56,38.51,38.55,306760.0,37.2744,37.3131,37.2647,37.3034,306760.0
2024-05-24 13:25:00,38.55,38.59,38.53,38.55,92278.0,37.3034,37.3421,37.2841,37.3034,92278.0
2024-05-24 13:30:00,38.55,38.55,38.5,38.55,111281.0,37.3034,37.3034,37.255,37.3034,111281.0
2024-05-24 13:35:00,38.55,38.57,38.54,38.55,129309.0,37.3034,37.3228,37.2937,37.3034,129309.0
2024-05-24 13:40:00,38.55,38.57,38.52,38.57,105797.0,37.3034,37.3228,37.2744,37.3228,105797.0
2024-05-24 13:45:00,38.58,38.58,38.52,38.54,225459.0,37.3324,37.3324,37.2744,37.2937,225459.0
2024-05-24 13:50:00,38.54,38.61,38.54,38.57,303510.0,37.2937,37.3615,37.2937,37.3228,303510.0
2024-05-24 13:55:00,38.57,38.58,38.53,38.55,226952.0,37.3228,37.3324,37.2841,37.3034,226952.0
2024-05-24 14:00:00,38.55,38.59,38.54,38.58,234678.0,37.3034,37.3421,37.2937,37.3324,234678.0
2024-05-24 14:05:00,38.57,38.59,38.56,38.57,83400.0,37.3228,37.3421,37.3131,37.3228,83400.0
2024-05-24 14:10:00,38.56,38.56,38.53,38.56,116649.0,37.3131,37.3131,37.2841,37.3131,116649.0
2024-05-24 14:15:00,38.55,38.56,38.52,38.52,69255.0,37.3034,37.3131,37.2744,37.2744,69255.0
2024-05-24 14:20:00,38.52,38.53,38.48,38.48,59796.0,37.2744,37.2841,37.2357,37.2357,59796.0
2024-05-24 14:25:00,38.48,38.5,38.46,38.48,131770.0,37.2357,37.255,37.2163,37.2357,131770.0
2024-05-24 14:30:00,38.48,38.52,38.46,38.52,86978.0,37.2357,37.2744,37.2163,37.2744,86978.0
2024-05-24 14:35:00,38.52,38.55,38.51,38.54,82333.0,37.2744,37.3034,37.2647,37.2937,82333.0
2024-05-24 14:40:00,38.54,38.58,38.53,38.58,334403.0,37.2937,37.3324,37.2841,37.3324,334403.0
2024-05-24 14:45:00,38.58,38.59,38.56,38.56,62918.0,37.3324,37.3421,37.3131,37.3131,62918.0
2024-05-24 14:50:00,38.56,38.57,38.54,38.54,71558.0,37.3131,37.3228,37.2937,37.2937,71558.0
2024-05-24 14:55:00,38.55,38.55,38.52,38.53,78242.0,37.3034,37.3034,37.2744,37.2841,78242.0
2024-05-24 15:00:00,38.52,38.54,38.49,38.51,68777.0,37.2744,37.2937,37.2454,37.2647,68777.0
2024-05-24 15:05:00,38.52,38.54,38.51,38.53,60598.0,37.2744,37.2937,37.2647,37.2841,60598.0
2024-05-24 15:10:00,38.53,38.55,38.53,38.54,101204.0,37.2841,37.3034,37.2841,37.2937,101204.0
2024-05-24 15:15:00,38.54,38.55,38.52,38.54,76458.0,37.2937,37.3034,37.2744,37.2937,76458.0
2024-05-24 15:20:00,38.54,38.54,38.51,38.52,61365.0,37.2937,37.2937,37.2647,37.2744,61365.0
2024-05-24 15:25:00,38.52,38.54,38.51,38.52,110752.0,37.2744,37.2937,37.2647,37.2744,110752.0
2024-05-24 15:30:00,38.52,38.57,38.51,38.57,120309.0,37.2744,37.3228,37.2647,37.3228,120309.0
2024-05-24 15:35:00,38.56,38.57,38.53,38.54,152352.0,37.3131,37.3228,37.2841,37.2937,152352.0
2024-05-24 15:40:00,38.54,38.58,38.49,38.52,370980.0,37.2937,37.3324,37.2454,37.2744,370980.0
2024-05-24 15:45:00,38.52,38.59,38.52,38.55,140303.0,37.2744,37.3421,37.2744,37.3034,140303.0
2024-05-24 15:50:00,38.56,38.57,38.49,38.54,299160.0,37.3131,37.3228,37.2454,37.2937,299160.0
2024-05-24 15:55:00,38.54,38.55,38.52,38.53,560895.0,37.2937,37.3034,37.2744,37.2841,560895.0
2024-05-28 09:30:00,38.27,38.61,38.15,38.55,382100.0,37.0325,37.3615,36.9164,37.3034,382100.0
2024-05-28 09:35:00,38.55,38.64,38.41,38.44,142514.0,37.3034,37.3905,37.1679,37.197,142514.0
2024-05-28 09:40:00,38.45,38.58,38.39,38.55,80834.0,37.2066,37.3324,37.1486,37.3034,80834.0
2024-05-28 09:45:00,38.55,38.68,38.54,38.65,189142.0,37.3034,37.4292,37.2937,37.4002,189142.0
2024-05-28 09:50:00,38.66,38.72,38.55,38.61,178008.0,37.4099,37.4679,37.3034,37.3615,178008.0
2024-05-28 09:55:00,38.62,38.63,38.56,38.61,63796.0,37.3712,37.3808,37.3131,37.3615,63796.0
2024-05-28 10:00:00,38.6,38.68,38.58,38.66,261011.0,37.3518,37.4292,37.3324,37.4099,261011.0
2024-05-28 10:05:00,38.66,38.67,38.53,38.55,108441.0,37.4099,37.4195,37.2841,37.3034,108441.0
2024-05-28 10:10:00,38.55,38.59,38.53,38.58,40350.0,37.3034,37.3421,37.2841,37.3324,40350.0
2024-05-28 10:15:00,38.58,38.6,38.5,38.52,275831.0,37.3324,37.3518,37.255,37.2744,275831.0
2024-05-28 10:20:00,38.52,38.6,38.51,38.58,429869.0,37.2744,37.3518,37.2647,37.3324,429869.0
2024-05-28 10:25:00,38.58,38.69,38.56,38.69,398647.0,37.3324,37.4389,37.3131,37.4389,398647.0
2024-05-28 10:30:00,38.69,38.8,38.68,38.8,208567.0,37.4389,37.5453,37.4292,37.5453,208567.0
2024-05-28 10:35:00,38.8,38.81,38.65,38.67,202582.0,37.5453,37.555,37.4002,37.4195,202582.0
2024-05-28 10:40:00,38.66,38.68,38.6,38.65,182409.0,37.4099,37.4292,37.3518,37.4002,182409.0
2024-05-28 10:45:00,38.64,38.68,38.62,38.64,80315.0,37.3905,37.4292,37.3712,37.3905,80315.0
2024-05-28 10:50:00,38.64,38.69,38.61,38.66,148597.0,37.3905,37.4389,37.3615,37.4099,148597.0
2024-05-28 10:55:00,38.66,38.72,38.65,38.66,155720.0,37.4099,37.4679,37.4002,37.4099,155720.0
2024-05-28 11:00:00,38.67,38.72,38.67,38.71,180297.0,37.4195,37.4679,37.4195,37.4582,180297.0
2024-05-28 11:05:00,38.7,38.73,38.67,38.73,82359.0,37.4486,37.4776,37.4195,37.4776,82359.0
2024-05-28 11:10:00,38.73,38.75,38.68,38.69,114575.0,37.4776,37.4969,37.4292,37.4389,114575.0
2024-05-28 11:15:00,38.69,38.69,38.65,38.66,145326.0,37.4389,37.4389,37.4002,37.4099,145326.0
2024-05-28 11:20:00,38.67,38.69,38.64,38.64,66637.0,37.4195,37.4389,37.3905,37.3905,66637.0
2024-05-28 11:25:00,38.64,38.67,38.6,38.62,81038.0,37.3905,37.4195,37.3518,37.3712,81038.0
2024-05-28 11:30:00,38.62,38.62,38.54,38.55,184004.0,37.3712,37.3712,37.2937,37.3034,184004.0
2024-05-28 11:35:00,38.55,38.58,38.52,38.55,192110.0,37.3034,37.3324,37.2744,37.3034,192110.0
2024-05-28 11:40:00,38.56,38.6,38.56,38.58,74085.0,37.3131,37.3518,37.3131,37.3324,74085.0
2024-05-28 11:45:00,38.58,38.58,38.51,38.53,52060.0,37.3324,37.3324,37.2647,37.2841,52060.0
2024-05-28 11:50:00,38.52,38.53,38.48,38.49,70968.0,37.2744,37.2841,37.2357,37.2454,70968.0
2024-05-28 11:55:00,38.5,38.51,38.47,38.5,139041.0,37.255,37.2647,37.226,37.255,139041.0
2024-05-28 12:00:00,38.49,38.49,38.44,38.48,54233.0,37.2454,37.2454,37.197,37.2357,54233.0
2024-05-28 12:05:00,38.49,38.49,38.43,38.46,84236.0,37.2454,37.2454,37.1873,37.2163,84236.0
2024-05-28 12:10:00,38.47,38.48,38.46,38.48,71691.0,37.226,37.2357,37.2163,37.2357,71691.0
2024-05-28 12:15:00,38.48,38.48,38.45,38.47,56245.0,37.2357,37.2357,37.2066,37.226,56245.0
2024-05-28 12:20:00,38.46,38.48,38.45,38.46,64701.0,37.2163,37.2357,37.2066,37.2163,64701.0
2024-05-28 12:25:00,38.46,38.48,38.44,38.47,70865.0,37.2163,37.2357,37.197,37.226,70865.0
2024-05-28 12:30:00,38.47,38.48,38.44,38.46,99115.0,37.226,37.2357,37.197,37.2163,99115.0
2024-05-28 12:35:00,38.45,38.49,38.45,38.48,60573.0,37.2066,37.2454,37.2066,37.2357,60573.0
2024-05-28 12:40:00,38.48,38.51,38.46,38.46,42088.0,37.2357,37.2647,37.2163,37.2163,42088.0
2024-05-28 12:45:00,38.47,38.48,38.46,38.47,55590.0,37.226,37.2357,37.2163,37.226,55590.0
2024-05-28 12:50:00,38.46,38.47,38.45,38.45,64814.0,37.2163,37.226,37.2066,37.2066,64814.0
2024-05-28 12:55:00,38.45,38.46,38.41,38.41,90604.0,37.2066,37.2163,37.1679,37.1679,90604.0
2024-05-28 13:00:00,38.41,38.42,38.35,38.36,83403.0,37.1679,37.1776,37.1099,37.1196,83403.0
2024-05-28 13:05:00,38.35,38.38,38.33,38.35,82803.0,37.1099,37.1389,37.0905,37.1099,82803.0
2024-05-28 13:10:00,38.36,38.36,38.32,38.34,82620.0,37.1196,37.1196,37.0809,37.1002,82620.0
2024-05-28 13:15:00,38.34,38.35,38.31,38.33,62019.0,37.1002,37.1099,37.0712,37.0905,62019.0
2024-05-28 13:20:00,38.32,38.34,38.28,38.3,83138.0,37.0809,37.1002,37.0421,37.0615,83138.0
2024-05-28 13:25:00,38.3,38.3,38.25,38.27,78092.0,37.0615,37.0615,37.0131,37.0325,78092.0
2024-05-28 13:30:00,38.27,38.29,38.26,38.29,86465.0,37.0325,37.0518,37.0228,37.0518,86465.0
2024-05-28 13:35:00,38.28,38.34,38.27,38.34,89570.0,37.0421,37.1002,37.0325,37.1002,89570.0
2024-05-28 13:40:00,38.33,38.34,38.31,38.34,74315.0,37.0905,37.1002,37.0712,37.1002,74315.0
2024-05-28 13:45:00,38.34,38.34,38.3,38.33,65895.0,37.1002,37.1002,37.0615,37.0905,65895.0
2024-05-28 13:50:00,38.32,38.36,38.31,38.34,71605.0,37.0809,37.1196,37.0712,37.1002,71605.0
2024-05-28 13:55:00,38.34,38.37,38.34,38.37,74108.0,37.1002,37.1292,37.1002,37.1292,74108.0
2024-05-28 14:00:00,38.37,38.39,38.34,38.34,78822.0,37.1292,37.1486,37.1002,37.1002,78822.0
2024-05-28 14:05:00,38.34,38.35,38.33,38.34,72489.0,37.1002,37.1099,37.0905,37.1002,72489.0
2024-05-28 14:10:00,38.34,38.37,38.32,38.37,78139.0,37.1002,37.1292,37.0809,37.1292,78139.0
2024-05-28 14:15:00,38.37,38.38,38.36,38.37,72082.0,37.1292,37.1389,37.1196,37.1292,72082.0
2024-05-28 14:20:00,38.37,38.38,38.35,38.38,79893.0,37.1292,37.1389,37.1099,37.1389,79893.0
2024-05-28 14:25:00,38.38,38.38,38.32,38.34,101153.0,37.1389,37.1389,37.0809,37.1002,101153.0
2024-05-28 14:30:00,38.34,38.35,38.32,38.34,77785.0,37.1002,37.1099,37.0809,37.1002,77785.0
2024-05-28 14:35:00,38.34,38.34,38.28,38.32,78774.0,37.1002,37.1002,37.0421,37.0809,78774.0
2024-05-28 14:40:00,38.32,38.35,38.31,38.32,92451.0,37.0809,37.1099,37.0712,37.0809,92451.0
2024-05-28 14:45:00,38.32,38.34,38.31,38.34,74626.0,37.0809,37.1002,37.0712,37.1002,74626.0
2024-05-28 14:50:00,38.34,38.34,38.31,38.32,67649.0,37.1002,37.1002,37.0712,37.0809,67649.0
2024-05-28 14:55:00,38.32,38.34,38.31,38.32,89021.0,37.0809,37.1002,37.0712,37.0809,89021.0
2024-05-28 15:00:00,38.32,38.32,38.28,38.29,61662.0,37.0809,37.0809,37.0421,37.0518,61662.0
2024-05-28 15:05:00,38.29,38.31,38.29,38.29,79069.0,37.0518,37.0712,37.0518,37.0518,79069.0
2024-05-28 15:10:00,38.29,38.3,38.28,38.3,67015.0,37.0518,37.0615,37.0421,37.0615,67015.0
2024-05-28 15:15:00,38.29,38.31,38.28,38.28,107415.0,37.0518,37.0712,37.0421,37.0421,107415.0
2024-05-28 15:20:00,38.28,38.3,38.23,38.25,124917.0,37.0421,37.0615,36.9938,37.0131,124917.0
2024-05-28 15:25:00,38.25,38.29,38.24,38.28,143552.0,37.0131,37.0518,37.0034,37.0421,143552.0
2024-05-28 15:30:00,38.28,38.3,38.27,38.29,106139.0,37.0421,37.0615,37.0325,37.0518,106139.0
2024-05-28 15:35:00,38.29,38.33,38.27,38.27,175349.0,37.0518,37.0905,37.0325,37.0325,175349.0
2024-05-28 15:40:00,38.27,38.31,38.27,38.31,182008.0,37.0325,37.0712,37.0325,37.0712,182008.0
2024-05-28 15:45:00,38.32,38.37,38.3,38.34,199287.0,37.0809,37.1292,37.0615,37.1002,199287.0
2024-05-28 15:50:00,38.33,38.48,38.3,38.47,274294.0,37.0905,37.2357,37.0615,37.226,274294.0
2024-05-28 15:55:00,38.47,38.56,38.47,38.56,990199.0,37.226,37.3131,37.226,37.3131,990199.0
2024-05-29 09:30:00,38.27,38.34,38.17,38.18,295409.0,37.0325,37.1002,36.9357,36.9454,295409.0
2024-05-29 09:35:00,38.18,38.29,38.16,38.27,125244.0,36.9454,37.0518,36.926,37.0325,125244.0
2024-05-29 09:40:00,38.27,38.4,38.24,38.37,145841.0,37.0325,37.1583,37.0034,37.1292,145841.0
2024-05-29 09:45:00,38.37,38.42,38.33,38.39,109717.0,37.1292,37.1776,37.0905,37.1486,109717.0
2024-05-29 09:50:00,38.39,38.43,38.35,38.37,119451.0,37.1486,37.1873,37.1099,37.1292,119451.0
2024-05-29 09:55:00,38.37,38.37,38.28,38.32,212831.0,37.1292,37.1292,37.0421,37.0809,212831.0
2024-05-29 10:00:00,38.33,38.35,38.29,38.3,143378.0,37.0905,37.1099,37.0518,37.0615,143378.0
2024-05-29 10:05:00,38.3,38.38,38.28,38.37,129722.0,37.0615,37.1389,37.0421,37.1292,129722.0
2024-05-29 10:10:00,38.37,38.37,38.31,38.34,108319.0,37.1292,37.1292,37.0712,37.1002,108319.0
2024-05-29 10:15:00,38.34,38.36,38.29,38.34,105235.0,37.1002,37.1196,37.0518,37.1002,105235.0
2024-05-29 10:20:00,38.33,38.34,38.28,38.29,93814.0,37.0905,37.1002,37.0421,37.0518,93814.0
2024-05-29 10:25:00,38.3,38.35,38.28,38.33,87446.0,37.0615,37.1099,37.0421,37.0905,87446.0
2024-05-29 10:30:00,38.33,38.34,38.29,38.29,69633.0,37.0905,37.1002,37.0518,37.0518,69633.0
2024-05-29 10:35:00,38.3,38.32,38.27,38.29,136104.0,37.0615,37.0809,37.0325,37.0518,136104.0
2024-05-29 10:40:00,38.3,38.32,38.29,38.29,98039.0,37.0615,37.0809,37.0518,37.0518,98039.0
2024-05-29 10:45:00,38.29,38.33,38.27,38.32,87479.0,37.0518,37.0905,37.0325,37.0809,87479.0
2024-05-29 10:50:00,38.33,38.34,38.27,38.27,67666.0,37.0905,37.1002,37.0325,37.0325,67666.0
2024-05-29 10:55:00,38.27,38.32,38.27,38.3,108474.0,37.0325,37.0809,37.0325,37.0615,108474.0
2024-05-29 11:00:00,38.3,38.32,38.27,38.32,55360.0,37.0615,37.0809,37.0325,37.0809,55360.0
2024-05-29 11:05:00,38.32,38.36,38.31,38.36,82783.0,37.0809,37.1196,37.0712,37.1196,82783.0
2024-05-29 11:10:00,38.35,38.39,38.33,38.38,85442.0,37.1099,37.1486,37.0905,37.1389,85442.0
2024-05-29 11:15:00,38.38,38.39,38.35,38.37,72468.0,37.1389,37.1486,37.1099,37.1292,72468.0
2024-05-29 11:20:00,38.37,38.38,38.28,38.3,130728.0,37.1292,37.1389,37.0421,37.0615,130728.0
2024-05-29 11:25:00,38.3,38.3,38.22,38.25,132611.0,37.0615,37.0615,36.9841,37.0131,132611.0
2024-05-29 11:30:00,38.25,38.25,38.19,38.2,84351.0,37.0131,37.0131,36.9551,36.9647,84351.0
2024-05-29 11:35:00,38.2,38.24,38.2,38.2,88434.0,36.9647,37.0034,36.9647,36.9647,88434.0
2024-05-29 11:40:00,38.2,38.22,38.18,38.2,109025.0,36.9647,36.9841,36.9454,36.9647,109025.0
2024-05-29 11:45:00,38.2,38.21,38.17,38.19,67868.0,36.9647,36.9744,36.9357,36.9551,67868.0
2024-05-29 11:50:00,38.19,38.21,38.18,38.2,80904.0,36.9551,36.9744,36.9454,36.9647,80904.0
2024-05-29 11:55:00,38.21,38.22,38.19,38.2,57347.0,36.9744,36.9841,36.9551,36.9647,57347.0
2024-05-29 12:00:00,38.2,38.21,38.13,38.13,68342.0,36.9647,36.9744,36.897,36.897,68342.0
2024-05-29 12:05:00,38.13,38.15,38.12,38.14,62485.0,36.897,36.9164,36.8873,36.9067,62485.0
2024-05-29 12:10:00,38.14,38.15,38.11,38.13,55330.0,36.9067,36.9164,36.8776,36.897,55330.0
2024-05-29 12:15:00,38.12,38.17,38.11,38.16,50815.0,36.8873,36.9357,36.8776,36.926,50815.0
2024-05-29 12:20:00,38.16,38.18,38.15,38.16,64755.0,36.926,36.9454,36.9164,36.926,64755.0
2024-05-29 12:25:00,38.16,38.17,38.12,38.13,60262.0,36.926,36.9357,36.8873,36.897,60262.0
2024-05-29 12:30:00,38.14,38.14,38.12,38.12,47032.0,36.9067,36.9067,36.8873,36.8873,47032.0
2024-05-29 12:35:00,38.12,38.16,38.12,38.15,117316.0,36.8873,36.926,36.8873,36.9164,117316.0
2024-05-29 12:40:00,38.15,38.16,38.12,38.13,63706.0,36.9164,36.926,36.8873,36.897,63706.0
2024-05-29 12:45:00,38.13,38.14,38.12,38.12,43308.0,36.897,36.9067,36.8873,36.8873,43308.0
2024-05-29 12:50:00,38.12,38.13,38.1,38.11,59344.0,36.8873,36.897,36.868,36.8776,59344.0
2024-05-29 12:55:00,38.1,38.12,38.1,38.12,66467.0,36.868,36.8873,36.868,36.8873,66467.0
2024-05-29 13:00:00,38.12,38.15,38.1,38.11,80832.0,36.8873,36.9164,36.868,36.8776,80832.0
2024-05-29 13:05:00,38.1,38.13,38.1,38.12,84704.0,36.868,36.897,36.868,36.8873,84704.0
2024-05-29 13:10:00,38.12,38.14,38.11,38.13,60847.0,36.8873,36.9067,36.8776,36.897,60847.0
2024-05-29 13:15:00,38.13,38.13,38.11,38.12,42661.0,36.897,36.897,36.8776,36.8873,42661.0
2024-05-29 13:20:00,38.11,38.14,38.11,38.14,77111.0,36.8776,36.9067,36.8776,36.9067,77111.0
2024-05-29 13:25:00,38.14,38.16,38.13,38.16,71818.0,36.9067,36.926,36.897,36.926,71818.0
2024-05-29 13:30:00,38.16,38.17,38.15,38.16,111786.0,36.926,36.9357,36.9164,36.926,111786.0
2024-05-29 13:35:00,38.17,38.18,38.13,38.14,99344.0,36.9357,36.9454,36.897,36.9067,99344.0
2024-05-29 13:40:00,38.15,38.15,38.02,38.04,178889.0,36.9164,36.9164,36.7906,36.8099,178889.0
2024-05-29 13:45:00,38.04,38.08,38.02,38.08,94633.0,36.8099,36.8486,36.7906,36.8486,94633.0
2024-05-29 13:50:00,38.08,38.08,38.03,38.05,104547.0,36.8486,36.8486,36.8002,36.8196,104547.0
2024-05-29 13:55:00,38.05,38.07,38.02,38.05,88154.0,36.8196,36.8389,36.7906,36.8196,88154.0
2024-05-29 14:00:00,38.05,38.08,38.04,38.07,91079.0,36.8196,36.8486,36.8099,36.8389,91079.0
2024-05-29 14:05:00,38.08,38.08,38.02,38.03,80868.0,36.8486,36.8486,36.7906,36.8002,80868.0
2024-05-29 14:10:00,38.03,38.04,37.96,37.98,107788.0,36.8002,36.8099,36.7325,36.7518,107788.0
2024-05-29 14:15:00,37.98,37.99,37.95,37.97,75538.0,36.7518,36.7615,36.7228,36.7422,75538.0
2024-05-29 14:20:00,37.97,37.98,37.94,37.97,156287.0,36.7422,36.7518,36.7131,36.7422,156287.0
2024-05-29 14:25:00,37.97,38.01,37.97,38.0,84132.0,36.7422,36.7809,36.7422,36.7712,84132.0
2024-05-29 14:30:00,38.0,38.01,37.96,37.96,95815.0,36.7712,36.7809,36.7325,36.7325,95815.0
2024-05-29 14:35:00,37.97,37.97,37.9,37.9,127818.0,36.7422,36.7422,36.6744,36.6744,127818.0
2024-05-29 14:40:00,37.9,37.93,37.89,37.91,148739.0,36.6744,36.7035,36.6648,36.6841,148739.0
2024-05-29 14:45:00,37.91,38.08,37.88,37.94,806248.0,36.6841,36.8486,36.6551,36.7131,806248.0
2024-05-29 14:50:00,37.94,37.95,37.91,37.95,123240.0,36.7131,36.7228,36.6841,36.7228,123240.0
2024-05-29 14:55:00,37.94,37.95,37.9,37.91,92975.0,36.7131,36.7228,36.6744,36.6841,92975.0
2024-05-29 15:00:00,37.9,37.96,37.9,37.96,103337.0,36.6744,36.7325,36.6744,36.7325,103337.0
2024-05-29 15:05:00,37.95,37.98,37.95,37.97,157467.0,36.7228,36.7518,36.7228,36.7422,157467.0
2024-05-29 15:10:00,37.97,37.98,37.94,37.95,102936.0,36.7422,36.7518,36.7131,36.7228,102936.0
2024-05-29 15:15:00,37.95,37.97,37.94,37.95,139775.0,36.7228,36.7422,36.7131,36.7228,139775.0
2024-05-29 15:20:00,37.95,37.97,37.92,37.95,148647.0,36.7228,36.7422,36.6938,36.7228,148647.0
2024-05-29 15:25:00,37.95,37.99,37.95,37.96,166617.0,36.7228,36.7615,36.7228,36.7325,166617.0
2024-05-29 15:30:00,37.95,37.98,37.94,37.98,137852.0,36.7228,36.7518,36.7131,36.7518,137852.0
2024-05-29 15:35:00,37.97,37.98,37.95,37.96,197678.0,36.7422,36.7518,36.7228,36.7325,197678.0
2024-05-29 15:40:00,37.95,37.96,37.93,37.95,244660.0,36.7228,36.7325,36.7035,36.7228,244660.0
2024-05-29 15:45:00,37.95,37.95,37.88,37.91,299460.0,36.7228,36.7228,36.6551,36.6841,299460.0
2024-05-29 15:50:00,37.91,37.93,37.87,37.88,586356.0,36.6841,36.7035,36.6454,36.6551,586356.0
2024-05-29 15:55:00,37.88,37.97,37.84,37.96,1585755.0,36.6551,36.7422,36.6164,36.7325,1585755.0
2024-05-30 09:30:00,38.06,38.16,37.92,38.12,203421.0,36.8293,36.926,36.6938,36.8873,203421.0
2024-05-30 09:35:00,38.12,38.12,37.98,38.04,128890.0,36.8873,36.8873,36.7518,36.8099,128890.0
2024-05-30 09:40:00,38.04,38.11,37.97,38.11,90922.0,36.8099,36.8776,36.7422,36.8776,90922.0
2024-05-30 09:45:00,38.1,38.1,38.01,38.05,103052.0,36.868,36.868,36.7809,36.8196,103052.0
2024-05-30 09:50:00,38.04,38.08,38.0,38.07,66560.0,36.8099,36.8486,36.7712,36.8389,66560.0
2024-05-30 09:55:00,38.06,38.17,38.05,38.14,75762.0,36.8293,36.9357,36.8196,36.9067,75762.0
2024-05-30 10:00:00,38.15,38.18,38.12,38.18,150330.0,36.9164,36.9454,36.8873,36.9454,150330.0
2024-05-30 10:05:00,38.17,38.25,38.13,38.23,112768.0,36.9357,37.0131,36.897,36.9938,112768.0
2024-05-30 10:10:00,38.24,38.26,38.19,38.19,142439.0,37.0034,37.0228,36.9551,36.9551,142439.0
2024-05-30 10:15:00,38.2,38.29,38.19,38.28,106767.0,36.9647,37.0518,36.9551,37.0421,106767.0
2024-05-30 10:20:00,38.28,38.32,38.27,38.3,101655.0,37.0421,37.0809,37.0325,37.0615,101655.0
2024-05-30 10:25:00,38.3,38.31,38.15,38.17,109935.0,37.0615,37.0712,36.9164,36.9357,109935.0
2024-05-30 10:30:00,38.16,38.2,38.12,38.19,134331.0,36.926,36.9647,36.8873,36.9551,134331.0
2024-05-30 10:35:00,38.2,38.24,38.19,38.23,131631.0,36.9647,37.0034,36.9551,36.9938,131631.0
2024-05-30 10:40:00,38.24,38.3,38.23,38.29,82209.0,37.0034,37.0615,36.9938,37.0518,82209.0
2024-05-30 10:45:00,38.29,38.29,38.26,38.27,46790.0,37.0518,37.0518,37.0228,37.0325,46790.0
2024-05-30 10:50:00,38.26,38.3,38.26,38.27,49298.0,37.0228,37.0615,37.0228,37.0325,49298.0
2024-05-30 10:55:00,38.27,38.28,38.24,38.28,79183.0,37.0325,37.0421,37.0034,37.0421,79183.0
2024-05-30 11:00:00,38.28,38.33,38.26,38.3,78685.0,37.0421,37.0905,37.0228,37.0615,78685.0
2024-05-30 11:05:00,38.29,38.35,38.27,38.35,56210.0,37.0518,37.1099,37.0325,37.1099,56210.0
2024-05-30 11:10:00,38.35,38.4,38.34,38.37,65947.0,37.1099,37.1583,37.1002,37.1292,65947.0
2024-05-30 11:15:00,38.38,38.46,38.37,38.45,61680.0,37.1389,37.2163,37.1292,37.2066,61680.0
2024-05-30 11:20:00,38.45,38.47,38.43,38.44,34556.0,37.2066,37.226,37.1873,37.197,34556.0
2024-05-30 11:25:00,38.44,38.47,38.43,38.43,55047.0,37.197,37.226,37.1873,37.1873,55047.0
2024-05-30 11:30:00,38.44,38.49,38.42,38.48,65905.0,37.197,37.2454,37.1776,37.2357,65905.0
2024-05-30 11:35:00,38.47,38.48,38.44,38.45,45150.0,37.226,37.2357,37.197,37.2066,45150.0
2024-05-30 11:40:00,38.45,38.48,38.45,38.45,64327.0,37.2066,37.2357,37.2066,37.2066,64327.0
2024-05-30 11:45:00,38.45,38.47,38.44,38.46,57296.0,37.2066,37.226,37.197,37.2163,57296.0
2024-05-30 11:50:00,38.45,38.49,38.45,38.46,50242.0,37.2066,37.2454,37.2066,37.2163,50242.0
2024-05-30 11:55:00,38.47,38.5,38.44,38.48,109478.0,37.226,37.255,37.197,37.2357,109478.0
2024-05-30 12:00:00,38.48,38.52,38.47,38.52,117947.0,37.2357,37.2744,37.226,37.2744,117947.0
2024-05-30 12:05:00,38.53,38.54,38.49,38.51,81636.0,37.2841,37.2937,37.2454,37.2647,81636.0
2024-05-30 12:10:00,38.5,38.57,38.5,38.56,112837.0,37.255,37.3228,37.255,37.3131,112837.0
2024-05-30 12:15:00,38.56,38.58,38.55,38.58,55708.0,37.3131,37.3324,37.3034,37.3324,55708.0
2024-05-30 12:20:00,38.58,38.6,38.55,38.6,68157.0,37.3324,37.3518,37.3034,37.3518,68157.0
2024-05-30 12:25:00,38.6,38.61,38.59,38.6,79468.0,37.3518,37.3615,37.3421,37.3518,79468.0
2024-05-30 12:30:00,38.6,38.66,38.6,38.63,110427.0,37.3518,37.4099,37.3518,37.3808,110427.0
2024-05-30 12:35:00,38.64,38.69,38.61,38.66,86237.0,37.3905,37.4389,37.3615,37.4099,86237.0
2024-05-30 12:40:00,38.66,38.68,38.65,38.67,80966.0,37.4099,37.4292,37.4002,37.4195,80966.0
2024-05-30 12:45:00,38.67,38.68,38.66,38.67,54230.0,37.4195,37.4292,37.4099,37.4195,54230.0
2024-05-30 12:50:00,38.66,38.68,38.64,38.65,71591.0,37.4099,37.4292,37.3905,37.4002,71591.0
2024-05-30 12:55:00,38.65,38.69,38.64,38.66,80366.0,37.4002,37.4389,37.3905,37.4099,80366.0
2024-05-30 13:00:00,38.66,38.68,38.63,38.65,59007.0,37.4099,37.4292,37.3808,37.4002,59007.0
2024-05-30 13:05:00,38.66,38.69,38.65,38.67,38704.0,37.4099,37.4389,37.4002,37.4195,38704.0
2024-05-30 13:10:00,38.68,38.7,38.67,38.67,106101.0,37.4292,37.4486,37.4195,37.4195,106101.0
2024-05-30 13:15:00,38.68,38.72,38.65,38.69,69982.0,37.4292,37.4679,37.4002,37.4389,69982.0
2024-05-30 13:20:00,38.69,38.72,38.67,38.7,51472.0,37.4389,37.4679,37.4195,37.4486,51472.0
2024-05-30 13:25:00,38.7,38.76,38.7,38.75,86002.0,37.4486,37.5066,37.4486,37.4969,86002.0
2024-05-30 13:30:00,38.75,38.78,38.74,38.76,148106.0,37.4969,37.526,37.4873,37.5066,148106.0
2024-05-30 13:35:00,38.76,38.8,38.75,38.77,89403.0,37.5066,37.5453,37.4969,37.5163,89403.0
2024-05-30 13:40:00,38.77,38.78,38.73,38.75,83658.0,37.5163,37.526,37.4776,37.4969,83658.0
2024-05-30 13:45:00,38.75,38.87,38.74,38.84,108067.0,37.4969,37.6131,37.4873,37.584,108067.0
2024-05-30 13:50:00,38.84,38.85,38.76,38.77,121567.0,37.584,37.5937,37.5066,37.5163,121567.0
2024-05-30 13:55:00,38.76,38.76,38.7,38.71,61814.0,37.5066,37.5066,37.4486,37.4582,61814.0
2024-05-30 14:00:00,38.7,38.72,38.68,38.7,73666.0,37.4486,37.4679,37.4292,37.4486,73666.0
2024-05-30 14:05:00,38.71,38.71,38.66,38.68,62571.0,37.4582,37.4582,37.4099,37.4292,62571.0
2024-05-30 14:10:00,38.68,38.72,38.65,38.7,129610.0,37.4292,37.4679,37.4002,37.4486,129610.0
2024-05-30 14:15:00,38.7,38.7,38.65,38.68,65036.0,37.4486,37.4486,37.4002,37.4292,65036.0
2024-05-30 14:20:00,38.68,38.73,38.66,38.71,99519.0,37.4292,37.4776,37.4099,37.4582,99519.0
2024-05-30 14:25:00,38.72,38.75,38.71,38.73,73744.0,37.4679,37.4969,37.4582,37.4776,73744.0
2024-05-30 14:30:00,38.73,38.75,38.72,38.73,58068.0,37.4776,37.4969,37.4679,37.4776,58068.0
2024-05-30 14:35:00,38.73,38.75,38.71,38.73,93148.0,37.4776,37.4969,37.4582,37.4776,93148.0
2024-05-30 14:40:00,38.73,38.74,38.7,38.74,82889.0,37.4776,37.4873,37.4486,37.4873,82889.0
2024-05-30 14:45:00,38.74,38.75,38.72,38.75,74294.0,37.4873,37.4969,37.4679,37.4969,74294.0
2024-05-30 14:50:00,38.75,38.76,38.73,38.75,49511.0,37.4969,37.5066,37.4776,37.4969,49511.0
2024-05-30 14:55:00,38.75,38.79,38.74,38.79,80174.0,37.4969,37.5357,37.4873,37.5357,80174.0
2024-05-30 15:00:00,38.79,38.8,38.76,38.79,74801.0,37.5357,37.5453,37.5066,37.5357,74801.0
2024-05-30 15:05:00,38.78,38.79,38.75,38.76,79167.0,37.526,37.5357,37.4969,37.5066,79167.0
2024-05-30 15:10:00,38.76,38.82,38.74,38.82,97865.0,37.5066,37.5647,37.4873,37.5647,97865.0
2024-05-30 15:15:00,38.81,38.83,38.8,38.82,123163.0,37.555,37.5744,37.5453,37.5647,123163.0
2024-05-30 15:20:00,38.82,38.87,38.8,38.84,153935.0,37.5647,37.6131,37.5453,37.584,153935.0
2024-05-30 15:25:00,38.84,38.86,38.82,38.84,115369.0,37.584,37.6034,37.5647,37.584,115369.0
2024-05-30 15:30:00,38.84,38.88,38.84,38.88,162329.0,37.584,37.6227,37.584,37.6227,162329.0
2024-05-30 15:35:00,38.88,38.9,38.84,38.87,248169.0,37.6227,37.6421,37.584,37.6131,248169.0
2024-05-30 15:40:00,38.88,38.91,38.86,38.87,211000.0,37.6227,37.6518,37.6034,37.6131,211000.0
2024-05-30 15:45:00,38.88,38.88,38.8,38.8,224641.0,37.6227,37.6227,37.5453,37.5453,224641.0
2024-05-30 15:50:00,38.8,38.84,38.78,38.84,460662.0,37.5453,37.584,37.526,37.584,460662.0
2024-05-30 15:55:00,38.84,38.9,38.83,38.87,970071.0,37.584,37.6421,37.5744,37.6131,970071.0
2024-05-31 09:30:00,38.42,38.56,38.12,38.47,601403.0,37.1776,37.3131,36.8873,37.226,601403.0
2024-05-31 09:35:00,38.45,38.6,38.43,38.53,212018.0,37.2066,37.3518,37.1873,37.2841,212018.0
2024-05-31 09:40:00,38.52,38.69,38.51,38.69,192871.0,37.2744,37.4389,37.2647,37.4389,192871.0
2024-05-31 09:45:00,38.69,38.82,38.64,38.7,114648.0,37.4389,37.5647,37.3905,37.4486,114648.0
2024-05-31 09:50:00,38.7,38.8,38.7,38.72,105106.0,37.4486,37.5453,37.4486,37.4679,105106.0
2024-05-31 09:55:00,38.71,38.75,38.61,38.75,154615.0,37.4582,37.4969,37.3615,37.4969,154615.0
2024-05-31 10:00:00,38.74,38.81,38.71,38.77,174489.0,37.4873,37.555,37.4582,37.5163,174489.0
2024-05-31 10:05:00,38.78,38.86,38.74,38.8,85080.0,37.526,37.6034,37.4873,37.5453,85080.0
2024-05-31 10:10:00,38.8,38.88,38.78,38.79,73194.0,37.5453,37.6227,37.526,37.5357,73194.0
2024-05-31 10:15:00,38.78,38.92,38.78,38.92,137742.0,37.526,37.6615,37.526,37.6615,137742.0
2024-05-31 10:20:00,38.93,39.03,38.9,39.02,207807.0,37.6711,37.7679,37.6421,37.7582,207807.0
2024-05-31 10:25:00,39.02,39.1,39.01,39.07,129796.0,37.7582,37.8356,37.7485,37.8066,129796.0
2024-05-31 10:30:00,39.07,39.1,39.02,39.04,213433.0,37.8066,37.8356,37.7582,37.7776,213433.0
2024-05-31 10:35:00,39.04,39.17,39.03,39.17,150293.0,37.7776,37.9034,37.7679,37.9034,150293.0
2024-05-31 10:40:00,39.16,39.21,39.15,39.18,131117.0,37.8937,37.9421,37.884,37.913,131117.0
2024-05-31 10:45:00,39.18,39.27,39.15,39.25,88250.0,37.913,38.0001,37.884,37.9808,88250.0
2024-05-31 10:50:00,39.24,39.26,39.16,39.16,76672.0,37.9711,37.9905,37.8937,37.8937,76672.0
2024-05-31 10:55:00,39.16,39.18,39.11,39.18,82105.0,37.8937,37.913,37.8453,37.913,82105.0
2024-05-31 11:00:00,39.18,39.23,39.16,39.18,92142.0,37.913,37.9614,37.8937,37.913,92142.0
2024-05-31 11:05:00,39.18,39.23,39.15,39.21,79730.0,37.913,37.9614,37.884,37.9421,79730.0
2024-05-31 11:10:00,39.21,39.29,39.2,39.29,112705.0,37.9421,38.0195,37.9324,38.0195,112705.0
2024-05-31 11:15:00,39.29,39.29,39.16,39.16,101750.0,38.0195,38.0195,37.8937,37.8937,101750.0
2024-05-31 11:20:00,39.17,39.25,39.15,39.21,113328.0,37.9034,37.9808,37.884,37.9421,113328.0
2024-05-31 11:25:00,39.22,39.23,39.15,39.22,96155.0,37.9517,37.9614,37.884,37.9517,96155.0
2024-05-31 11:30:00,39.22,39.26,39.18,39.21,73867.0,37.9517,37.9905,37.913,37.9421,73867.0
2024-05-31 11:35:00,39.2,39.21,39.14,39.18,61850.0,37.9324,37.9421,37.8743,37.913,61850.0
2024-05-31 11:40:00,39.18,39.18,39.11,39.12,91975.0,37.913,37.913,37.8453,37.855,91975.0
2024-05-31 11:45:00,39.11,39.17,39.1,39.15,81941.0,37.8453,37.9034,37.8356,37.884,81941.0
2024-05-31 11:50:00,39.14,39.18,39.09,39.11,63183.0,37.8743,37.913,37.826,37.8453,63183.0
2024-05-31 11:55:00,39.11,39.12,39.06,39.12,75175.0,37.8453,37.855,37.7969,37.855,75175.0
2024-05-31 12:00:00,39.11,39.12,39.07,39.08,78868.0,37.8453,37.855,37.8066,37.8163,78868.0
2024-05-31 12:05:00,39.07,39.14,39.07,39.11,74885.0,37.8066,37.8743,37.8066,37.8453,74885.0
2024-05-31 12:10:00,39.11,39.13,39.09,39.12,62086.0,37.8453,37.8647,37.826,37.855,62086.0
2024-05-31 12:15:00,39.12,39.22,39.11,39.21,85978.0,37.855,37.9517,37.8453,37.9421,85978.0
2024-05-31 12:20:00,39.21,39.21,39.16,39.18,89428.0,37.9421,37.9421,37.8937,37.913,89428.0
2024-05-31 12:25:00,39.17,39.22,39.16,39.21,65921.0,37.9034,37.9517,37.8937,37.9421,65921.0
2024-05-31 12:30:00,39.22,39.23,39.17,39.2,93961.0,37.9517,37.9614,37.9034,37.9324,93961.0
2024-05-31 12:35:00,39.2,39.23,39.17,39.22,61853.0,37.9324,37.9614,37.9034,37.9517,61853.0
2024-05-31 12:40:00,39.22,39.22,39.01,39.11,291215.0,37.9517,37.9517,37.7485,37.8453,291215.0
2024-05-31 12:45:00,39.1,39.17,39.1,39.16,58213.0,37.8356,37.9034,37.8356,37.8937,58213.0
2024-05-31 12:50:00,39.16,39.19,39.15,39.16,45748.0,37.8937,37.9227,37.884,37.8937,45748.0
2024-05-31 12:55:00,39.16,39.18,39.16,39.17,42235.0,37.8937,37.913,37.8937,37.9034,42235.0
2024-05-31 13:00:00,39.17,39.2,39.17,39.19,45837.0,37.9034,37.9324,37.9034,37.9227,45837.0
2024-05-31 13:05:00,39.18,39.2,39.15,39.19,52332.0,37.913,37.9324,37.884,37.9227,52332.0
2024-05-31 13:10:00,39.2,39.2,39.14,39.14,59701.0,37.9324,37.9324,37.8743,37.8743,59701.0
2024-05-31 13:15:00,39.14,39.18,39.14,39.18,73323.0,37.8743,37.913,37.8743,37.913,73323.0
2024-05-31 13:20:00,39.18,39.26,39.17,39.22,136557.0,37.913,37.9905,37.9034,37.9517,136557.0
2024-05-31 13:25:00,39.22,39.27,39.21,39.27,49927.0,37.9517,38.0001,37.9421,38.0001,49927.0
2024-05-31 13:30:00,39.27,39.31,39.25,39.3,67269.0,38.0001,38.0388,37.9808,38.0292,67269.0
2024-05-31 13:35:00,39.3,39.37,39.29,39.36,120448.0,38.0292,38.0969,38.0195,38.0872,120448.0
2024-05-31 13:40:00,39.37,39.39,39.35,39.36,91678.0,38.0969,38.1163,38.0775,38.0872,91678.0
2024-05-31 13:45:00,39.36,39.39,39.34,39.39,59916.0,38.0872,38.1163,38.0679,38.1163,59916.0
2024-05-31 13:50:00,39.38,39.4,39.36,39.39,74129.0,38.1066,38.1259,38.0872,38.1163,74129.0
2024-05-31 13:55:00,39.39,39.43,39.39,39.42,51825.0,38.1163,38.155,38.1163,38.1453,51825.0
2024-05-31 14:00:00,39.42,39.46,39.41,39.43,102846.0,38.1453,38.184,38.1356,38.155,102846.0
2024-05-31 14:05:00,39.43,39.51,39.42,39.5,113190.0,38.155,38.2324,38.1453,38.2227,113190.0
2024-05-31 14:10:00,39.5,39.52,39.48,39.48,66270.0,38.2227,38.242,38.2033,38.2033,66270.0
2024-05-31 14:15:00,39.48,39.5,39.46,39.48,58261.0,38.2033,38.2227,38.184,38.2033,58261.0
2024-05-31 14:20:00,39.47,39.51,39.46,39.51,66334.0,38.1937,38.2324,38.184,38.2324,66334.0
2024-05-31 14:25:00,39.51,39.51,39.46,39.48,76945.0,38.2324,38.2324,38.184,38.2033,76945.0
2024-05-31 14:30:00,39.48,39.48,39.44,39.46,57377.0,38.2033,38.2033,38.1646,38.184,57377.0
2024-05-31 14:35:00,39.46,39.47,39.44,39.46,60731.0,38.184,38.1937,38.1646,38.184,60731.0
2024-05-31 14:40:00,39.45,39.52,39.45,39.52,85479.0,38.1743,38.242,38.1743,38.242,85479.0
2024-05-31 14:45:00,39.52,39.55,39.5,39.51,117274.0,38.242,38.2711,38.2227,38.2324,117274.0
2024-05-31 14:50:00,39.51,39.52,39.49,39.5,65429.0,38.2324,38.242,38.213,38.2227,65429.0
2024-05-31 14:55:00,39.5,39.53,39.49,39.5,88795.0,38.2227,38.2517,38.213,38.2227,88795.0
2024-05-31 15:00:00,39.49,39.55,39.48,39.52,129714.0,38.213,38.2711,38.2033,38.242,129714.0
2024-05-31 15:05:00,39.52,39.54,39.51,39.54,92194.0,38.242,38.2614,38.2324,38.2614,92194.0
2024-05-31 15:10:00,39.54,39.56,39.53,39.55,96091.0,38.2614,38.2808,38.2517,38.2711,96091.0
2024-05-31 15:15:00,39.55,39.62,39.54,39.59,220568.0,38.2711,38.3388,38.2614,38.3098,220568.0
2024-05-31 15:20:00,39.59,39.62,39.58,39.62,157923.0,38.3098,38.3388,38.3001,38.3388,157923.0
2024-05-31 15:25:00,39.62,39.65,39.6,39.6,206142.0,38.3388,38.3678,38.3195,38.3195,206142.0
2024-05-31 15:30:00,39.6,39.64,39.59,39.63,259178.0,38.3195,38.3582,38.3098,38.3485,259178.0
2024-05-31 15:35:00,39.64,39.73,39.62,39.73,240452.0,38.3582,38.4453,38.3388,38.4453,240452.0
2024-05-31 15:40:00,39.73,39.85,39.73,39.83,265775.0,38.4453,38.5614,38.4453,38.542,265775.0
2024-05-31 15:45:00,39.83,39.9,39.82,39.86,260187.0,38.542,38.6098,38.5323,38.5711,260187.0
2024-05-31 15:50:00,39.87,40.09,39.87,40.04,1393780.0,38.5807,38.7936,38.5807,38.7452,1393780.0
2024-05-31 15:55:00,40.03,40.06,39.97,40.03,1747365.0,38.7356,38.7646,38.6775,38.7356,1747365.0
2024-06-03 09:30:00,40.04,40.07,39.51,39.73,543814.0,38.7452,38.7743,38.2324,38.4453,543814.0
2024-06-03 09:35:00,39.7,39.91,39.62,39.65,131038.0,38.4162,38.6194,38.3388,38.3678,131038.0
2024-06-03 09:40:00,39.65,39.71,39.45,39.61,237974.0,38.3678,38.4259,38.1743,38.3291,237974.0
2024-06-03 09:45:00,39.61,39.7,39.45,39.46,198027.0,38.3291,38.4162,38.1743,38.184,198027.0
2024-06-03 09:50:00,39.46,39.68,39.45,39.48,274444.0,38.184,38.3969,38.1743,38.2033,274444.0
2024-06-03 09:55:00,39.48,39.58,39.47,39.52,133583.0,38.2033,38.3001,38.1937,38.242,133583.0
2024-06-03 10:00:00,39.52,39.6,39.48,39.48,175799.0,38.242,38.3195,38.2033,38.2033,175799.0
2024-06-03 10:05:00,39.48,39.67,39.48,39.64,161897.0,38.2033,38.3872,38.2033,38.3582,161897.0
2024-06-03 10:10:00,39.65,39.67,39.59,39.61,97295.0,38.3678,38.3872,38.3098,38.3291,97295.0
2024-06-03 10:15:00,39.61,39.7,39.61,39.69,111360.0,38.3291,38.4162,38.3291,38.4066,111360.0
2024-06-03 10:20:00,39.69,39.89,39.69,39.87,172122.0,38.4066,38.6001,38.4066,38.5807,172122.0
2024-06-03 10:25:00,39.87,39.92,39.83,39.84,231293.0,38.5807,38.6291,38.542,38.5517,231293.0
2024-06-03 10:30:00,39.84,39.85,39.78,39.78,180893.0,38.5517,38.5614,38.4936,38.4936,180893.0
2024-06-03 10:35:00,39.79,39.85,39.77,39.84,91991.0,38.5033,38.5614,38.484,38.5517,91991.0
2024-06-03 10:40:00,39.83,39.86,39.72,39.76,114631.0,38.542,38.5711,38.4356,38.4743,114631.0
2024-06-03 10:45:00,39.77,39.8,39.74,39.77,108598.0,38.484,38.513,38.4549,38.484,108598.0
2024-06-03 10:50:00,39.77,39.8,39.68,39.72,97697.0,38.484,38.513,38.3969,38.4356,97697.0
2024-06-03 10:55:00,39.73,39.76,39.66,39.69,144375.0,38.4453,38.4743,38.3775,38.4066,144375.0
2024-06-03 11:00:00,39.69,39.82,39.67,39.76,92169.0,38.4066,38.5323,38.3872,38.4743,92169.0
2024-06-03 11:05:00,39.75,39.76,39.67,39.68,82788.0,38.4646,38.4743,38.3872,38.3969,82788.0
2024-06-03 11:10:00,39.68,39.7,39.63,39.64,83179.0,38.3969,38.4162,38.3485,38.3582,83179.0
2024-06-03 11:15:00,39.65,39.67,39.55,39.55,127369.0,38.3678,38.3872,38.2711,38.2711,127369.0
2024-06-03 11:20:00,39.55,39.56,39.5,39.5,118508.0,38.2711,38.2808,38.2227,38.2227,118508.0
2024-06-03 11:25:00,39.49,39.53,39.46,39.51,159719.0,38.213,38.2517,38.184,38.2324,159719.0
2024-06-03 11:30:00,39.52,39.54,39.47,39.49,118844.0,38.242,38.2614,38.1937,38.213,118844.0
2024-06-03 11:35:00,39.48,39.52,39.42,39.42,151725.0,38.2033,38.242,38.1453,38.1453,151725.0
2024-06-03 11:40:00,39.43,39.43,39.39,39.42,101356.0,38.155,38.155,38.1163,38.1453,101356.0
2024-06-03 11:45:00,39.42,39.44,39.34,39.43,155366.0,38.1453,38.1646,38.0679,38.155,155366.0
2024-06-03 11:50:00,39.43,39.56,39.43,39.55,111390.0,38.155,38.2808,38.155,38.2711,111390.0
2024-06-03 11:55:00,39.56,39.64,39.55,39.58,91770.0,38.2808,38.3582,38.2711,38.3001,91770.0
2024-06-03 12:00:00,39.57,39.66,39.55,39.55,79088.0,38.2904,38.3775,38.2711,38.2711,79088.0
2024-06-03 12:05:00,39.55,39.68,39.55,39.68,92410.0,38.2711,38.3969,38.2711,38.3969,92410.0
2024-06-03 12:10:00,39.68,39.69,39.55,39.57,134118.0,38.3969,38.4066,38.2711,38.2904,134118.0
2024-06-03 12:15:00,39.57,39.58,39.52,39.55,125948.0,38.2904,38.3001,38.242,38.2711,125948.0
2024-06-03 12:20:00,39.55,39.57,39.46,39.48,79374.0,38.2711,38.2904,38.184,38.2033,79374.0
2024-06-03 12:25:00,39.49,39.5,39.41,39.43,82327.0,38.213,38.2227,38.1356,38.155,82327.0
2024-06-03 12:30:00,39.43,39.43,39.35,39.37,88802.0,38.155,38.155,38.0775,38.0969,88802.0
2024-06-03 12:35:00,39.37,39.39,39.33,39.34,124613.0,38.0969,38.1163,38.0582,38.0679,124613.0
2024-06-03 12:40:00,39.34,39.4,39.34,39.39,114082.0,38.0679,38.1259,38.0679,38.1163,114082.0
2024-06-03 12:45:00,39.39,39.41,39.33,39.35,83494.0,38.1163,38.1356,38.0582,38.0775,83494.0
2024-06-03 12:50:00,39.35,39.37,39.32,39.35,74880.0,38.0775,38.0969,38.0485,38.0775,74880.0
2024-06-03 12:55:00,39.35,39.37,39.31,39.36,97259.0,38.0775,38.0969,38.0388,38.0872,97259.0
2024-06-03 13:00:00,39.35,39.39,39.28,39.39,150737.0,38.0775,38.1163,38.0098,38.1163,150737.0
2024-06-03 13:05:00,39.38,39.42,39.37,39.41,73338.0,38.1066,38.1453,38.0969,38.1356,73338.0
2024-06-03 13:10:00,39.41,39.47,39.37,39.47,80402.0,38.1356,38.1937,38.0969,38.1937,80402.0
2024-06-03 13:15:00,39.47,39.56,39.47,39.55,65056.0,38.1937,38.2808,38.1937,38.2711,65056.0
2024-06-03 13:20:00,39.55,39.6,39.52,39.58,110350.0,38.2711,38.3195,38.242,38.3001,110350.0
2024-06-03 13:25:00,39.58,39.61,39.57,39.58,55704.0,38.3001,38.3291,38.2904,38.3001,55704.0
2024-06-03 13:30:00,39.57,39.65,39.57,39.64,87582.0,38.2904,38.3678,38.2904,38.3582,87582.0
2024-06-03 13:35:00,39.64,39.66,39.62,39.65,63013.0,38.3582,38.3775,38.3388,38.3678,63013.0
2024-06-03 13:40:00,39.66,39.68,39.57,39.61,107233.0,38.3775,38.3969,38.2904,38.3291,107233.0
2024-06-03 13:45:00,39.61,39.64,39.6,39.61,53473.0,38.3291,38.3582,38.3195,38.3291,53473.0
2024-06-03 13:50:00,39.62,39.65,39.6,39.6,65698.0,38.3388,38.3678,38.3195,38.3195,65698.0
2024-06-03 13:55:00,39.6,39.63,39.6,39.61,70651.0,38.3195,38.3485,38.3195,38.3291,70651.0
2024-06-03 14:00:00,39.6,39.67,39.59,39.67,86202.0,38.3195,38.3872,38.3098,38.3872,86202.0
2024-06-03 14:05:00,39.67,39.67,39.62,39.62,106440.0,38.3872,38.3872,38.3388,38.3388,106440.0
2024-06-03 14:10:00,39.63,39.66,39.6,39.62,132903.0,38.3485,38.3775,38.3195,38.3388,132903.0
2024-06-03 14:15:00,39.63,39.66,39.62,39.64,103408.0,38.3485,38.3775,38.3388,38.3582,103408.0
2024-06-03 14:20:00,39.65,39.67,39.62,39.66,91253.0,38.3678,38.3872,38.3388,38.3775,91253.0
2024-06-03 14:25:00,39.66,39.72,39.66,39.67,82685.0,38.3775,38.4356,38.3775,38.3872,82685.0
2024-06-03 14:30:00,39.67,39.72,39.66,39.72,55082.0,38.3872,38.4356,38.3775,38.4356,55082.0
2024-06-03 14:35:00,39.72,39.76,39.7,39.73,79825.0,38.4356,38.4743,38.4162,38.4453,79825.0
2024-06-03 14:40:00,39.73,39.76,39.72,39.73,90644.0,38.4453,38.4743,38.4356,38.4453,90644.0
2024-06-03 14:45:00,39.72,39.77,39.72,39.77,73456.0,38.4356,38.484,38.4356,38.484,73456.0
2024-06-03 14:50:00,39.76,39.77,39.69,39.7,58029.0,38.4743,38.484,38.4066,38.4162,58029.0
2024-06-03 14:55:00,39.7,39.73,39.68,39.73,93354.0,38.4162,38.4453,38.3969,38.4453,93354.0
2024-06-03 15:00:00,39.72,39.75,39.69,39.71,68796.0,38.4356,38.4646,38.4066,38.4259,68796.0
2024-06-03 15:05:00,39.71,39.75,39.7,39.71,70963.0,38.4259,38.4646,38.4162,38.4259,70963.0
2024-06-03 15:10:00,39.71,39.73,39.67,39.71,102008.0,38.4259,38.4453,38.3872,38.4259,102008.0
2024-06-03 15:15:00,39.71,39.77,39.7,39.76,104954.0,38.4259,38.484,38.4162,38.4743,104954.0
2024-06-03 15:20:00,39.77,39.77,39.7,39.71,97139.0,38.484,38.484,38.4162,38.4259,97139.0
2024-06-03 15:25:00,39.71,39.72,39.68,39.69,89100.0,38.4259,38.4356,38.3969,38.4066,89100.0
2024-06-03 15:30:00,39.69,39.75,39.67,39.73,133885.0,38.4066,38.4646,38.3872,38.4453,133885.0
2024-06-03 15:35:00,39.73,39.74,39.66,39.66,150758.0,38.4453,38.4549,38.3775,38.3775,150758.0
2024-06-03 15:40:00,39.66,39.68,39.59,39.59,169738.0,38.3775,38.3969,38.3098,38.3098,169738.0
2024-06-03 15:45:00,39.59,39.64,39.58,39.64,188945.0,38.3098,38.3582,38.3001,38.3582,188945.0
2024-06-03 15:50:00,39.63,39.64,39.58,39.61,426550.0,38.3485,38.3582,38.3001,38.3291,426550.0
2024-06-03 15:55:00,39.61,39.61,39.51,39.57,1117713.0,38.3291,38.3291,38.2324,38.2904,1117713.0
2024-06-04 09:30:00,39.41,39.55,39.33,39.39,322062.0,38.1356,38.2711,38.0582,38.1163,322062.0
2024-06-04 09:35:00,39.39,39.47,39.24,39.26,135102.0,38.1163,38.1937,37.9711,37.9905,135102.0
2024-06-04 09:40:00,39.26,39.43,39.2,39.41,45230.0,37.9905,38.155,37.9324,38.1356,45230.0
2024-06-04 09:45:00,39.41,39.42,39.33,39.36,43679.0,38.1356,38.1453,38.0582,38.0872,43679.0
2024-06-04 09:50:00,39.35,39.45,39.35,39.4,58224.0,38.0775,38.1743,38.0775,38.1259,58224.0
2024-06-04 09:55:00,39.4,39.49,39.36,39.47,56931.0,38.1259,38.213,38.0872,38.1937,56931.0
2024-06-04 10:00:00,39.47,39.57,39.47,39.5,91526.0,38.1937,38.2904,38.1937,38.2227,91526.0
2024-06-04 10:05:00,39.51,39.52,39.45,39.48,87904.0,38.2324,38.242,38.1743,38.2033,87904.0
2024-06-04 10:10:00,39.48,39.5,39.39,39.41,72081.0,38.2033,38.2227,38.1163,38.1356,72081.0
2024-06-04 10:15:00,39.41,39.47,39.41,39.46,72548.0,38.1356,38.1937,38.1356,38.184,72548.0
2024-06-04 10:20:00,39.45,39.5,39.45,39.47,70493.0,38.1743,38.2227,38.1743,38.1937,70493.0
2024-06-04 10:25:00,39.47,39.5,39.45,39.46,48879.0,38.1937,38.2227,38.1743,38.184,48879.0
2024-06-04 10:30:00,39.46,39.49,39.42,39.44,160188.0,38.184,38.213,38.1453,38.1646,160188.0
2024-06-04 10:35:00,39.43,39.43,39.36,39.41,65630.0,38.155,38.155,38.0872,38.1356,65630.0
2024-06-04 10:40:00,39.41,39.44,39.39,39.41,48331.0,38.1356,38.1646,38.1163,38.1356,48331.0
2024-06-04 10:45:00,39.41,39.43,39.38,39.38,48780.0,38.1356,38.155,38.1066,38.1066,48780.0
2024-06-04 10:50:00,39.38,39.39,39.35,39.37,50096.0,38.1066,38.1163,38.0775,38.0969,50096.0
2024-06-04 10:55:00,39.36,39.43,39.34,39.41,85647.0,38.0872,38.155,38.0679,38.1356,85647.0
2024-06-04 11:00:00,39.4,39.47,39.39,39.44,61800.0,38.1259,38.1937,38.1163,38.1646,61800.0
2024-06-04 11:05:00,39.44,39.48,39.43,39.47,52271.0,38.1646,38.2033,38.155,38.1937,52271.0
2024-06-04 11:10:00,39.47,39.47,39.38,39.38,67213.0,38.1937,38.1937,38.1066,38.1066,67213.0
2024-06-04 11:15:00,39.39,39.42,39.38,39.41,59459.0,38.1163,38.1453,38.1066,38.1356,59459.0
2024-06-04 11:20:00,39.41,39.45,39.4,39.43,60876.0,38.1356,38.1743,38.1259,38.155,60876.0
2024-06-04 11:25:00,39.43,39.45,39.4,39.41,48470.0,38.155,38.1743,38.1259,38.1356,48470.0
2024-06-04 11:30:00,39.4,39.41,39.37,39.4,72573.0,38.1259,38.1356,38.0969,38.1259,72573.0
2024-06-04 11:35:00,39.4,39.4,39.35,39.39,76299.0,38.1259,38.1259,38.0775,38.1163,76299.0
2024-06-04 11:40:00,39.4,39.4,39.36,39.38,41867.0,38.1259,38.1259,38.0872,38.1066,41867.0
2024-06-04 11:45:00,39.38,39.39,39.34,39.35,46345.0,38.1066,38.1163,38.0679,38.0775,46345.0
2024-06-04 11:50:00,39.35,39.39,39.34,39.39,30479.0,38.0775,38.1163,38.0679,38.1163,30479.0
2024-06-04 11:55:00,39.39,39.39,39.36,39.38,57789.0,38.1163,38.1163,38.0872,38.1066,57789.0
2024-06-04 12:00:00,39.39,39.46,39.37,39.45,50376.0,38.1163,38.184,38.0969,38.1743,50376.0
2024-06-04 12:05:00,39.46,39.46,39.41,39.42,79365.0,38.184,38.184,38.1356,38.1453,79365.0
2024-06-04 12:10:00,39.42,39.49,39.41,39.49,66905.0,38.1453,38.213,38.1356,38.213,66905.0
2024-06-04 12:15:00,39.49,39.49,39.45,39.46,70947.0,38.213,38.213,38.1743,38.184,70947.0
2024-06-04 12:20:00,39.46,39.47,39.43,39.43,99162.0,38.184,38.1937,38.155,38.155,99162.0
2024-06-04 12:25:00,39.44,39.49,39.43,39.48,70950.0,38.1646,38.213,38.155,38.2033,70950.0
2024-06-04 12:30:00,39.48,39.5,39.47,39.48,49547.0,38.2033,38.2227,38.1937,38.2033,49547.0
2024-06-04 12:35:00,39.49,39.5,39.46,39.48,78544.0,38.213,38.2227,38.184,38.2033,78544.0
2024-06-04 12:40:00,39.48,39.53,39.47,39.52,94145.0,38.2033,38.2517,38.1937,38.242,94145.0
2024-06-04 12:45:00,39.52,39.53,39.48,39.49,88101.0,38.242,38.2517,38.2033,38.213,88101.0
2024-06-04 12:50:00,39.49,39.5,39.4,39.41,52452.0,38.213,38.2227,38.1259,38.1356,52452.0
2024-06-04 12:55:00,39.41,39.42,39.37,39.38,59411.0,38.1356,38.1453,38.0969,38.1066,59411.0
2024-06-04 13:00:00,39.38,39.41,39.37,39.41,31796.0,38.1066,38.1356,38.0969,38.1356,31796.0
2024-06-04 13:05:00,39.41,39.41,39.36,39.39,66304.0,38.1356,38.1356,38.0872,38.1163,66304.0
2024-06-04 13:10:00,39.39,39.44,39.38,39.43,35399.0,38.1163,38.1646,38.1066,38.155,35399.0
2024-06-04 13:15:00,39.43,39.46,39.42,39.45,48204.0,38.155,38.184,38.1453,38.1743,48204.0
2024-06-04 13:20:00,39.45,39.46,39.42,39.43,49374.0,38.1743,38.184,38.1453,38.155,49374.0
2024-06-04 13:25:00,39.43,39.55,39.4,39.55,606940.0,38.155,38.2711,38.1259,38.2711,606940.0
2024-06-04 13:30:00,39.55,39.56,39.51,39.52,97821.0,38.2711,38.2808,38.2324,38.242,97821.0
2024-06-04 13:35:00,39.52,39.57,39.52,39.55,132244.0,38.242,38.2904,38.242,38.2711,132244.0
2024-06-04 13:40:00,39.55,39.59,39.54,39.55,73440.0,38.2711,38.3098,38.2614,38.2711,73440.0
2024-06-04 13:45:00,39.55,39.57,39.52,39.54,46060.0,38.2711,38.2904,38.242,38.2614,46060.0
2024-06-04 13:50:00,39.54,39.56,39.52,39.55,50198.0,38.2614,38.2808,38.242,38.2711,50198.0
2024-06-04 13:55:00,39.55,39.57,39.54,39.56,49013.0,38.2711,38.2904,38.2614,38.2808,49013.0
2024-06-04 14:00:00,39.57,39.58,39.56,39.58,58806.0,38.2904,38.3001,38.2808,38.3001,58806.0
2024-06-04 14:05:00,39.58,39.63,39.56,39.62,284719.0,38.3001,38.3485,38.2808,38.3388,284719.0
2024-06-04 14:10:00,39.62,39.63,39.58,39.59,139463.0,38.3388,38.3485,38.3001,38.3098,139463.0
2024-06-04 14:15:00,39.59,39.62,39.55,39.59,132947.0,38.3098,38.3388,38.2711,38.3098,132947.0
2024-06-04 14:20:00,39.59,39.67,39.58,39.66,75613.0,38.3098,38.3872,38.3001,38.3775,75613.0
2024-06-04 14:25:00,39.67,39.68,39.63,39.66,96499.0,38.3872,38.3969,38.3485,38.3775,96499.0
2024-06-04 14:30:00,39.67,39.7,39.64,39.66,79527.0,38.3872,38.4162,38.3582,38.3775,79527.0
2024-06-04 14:35:00,39.66,39.72,39.66,39.72,90797.0,38.3775,38.4356,38.3775,38.4356,90797.0
2024-06-04 14:40:00,39.72,39.78,39.7,39.77,207711.0,38.4356,38.4936,38.4162,38.484,207711.0
2024-06-04 14:45:00,39.77,39.79,39.75,39.77,66825.0,38.484,38.5033,38.4646,38.484,66825.0
2024-06-04 14:50:00,39.77,39.77,39.72,39.72,69718.0,38.484,38.484,38.4356,38.4356,69718.0
2024-06-04 14:55:00,39.73,39.76,39.7,39.71,142548.0,38.4453,38.4743,38.4162,38.4259,142548.0
2024-06-04 15:00:00,39.71,39.71,39.59,39.6,100178.0,38.4259,38.4259,38.3098,38.3195,100178.0
2024-06-04 15:05:00,39.61,39.62,39.56,39.56,74331.0,38.3291,38.3388,38.2808,38.2808,74331.0
2024-06-04 15:10:00,39.57,39.62,39.56,39.62,143565.0,38.2904,38.3388,38.2808,38.3388,143565.0
2024-06-04 15:15:00,39.61,39.62,39.56,39.58,62797.0,38.3291,38.3388,38.2808,38.3001,62797.0
2024-06-04 15:20:00,39.58,39.62,39.57,39.6,93204.0,38.3001,38.3388,38.2904,38.3195,93204.0
2024-06-04 15:25:00,39.59,39.6,39.55,39.55,97396.0,38.3098,38.3195,38.2711,38.2711,97396.0
2024-06-04 15:30:00,39.56,39.56,39.53,39.55,84400.0,38.2808,38.2808,38.2517,38.2711,84400.0
2024-06-04 15:35:00,39.55,39.59,39.53,39.57,110796.0,38.2711,38.3098,38.2517,38.2904,110796.0
2024-06-04 15:40:00,39.57,39.61,39.55,39.6,136621.0,38.2904,38.3291,38.2711,38.3195,136621.0
2024-06-04 15:45:00,39.6,39.6,39.55,39.58,157502.0,38.3195,38.3195,38.2711,38.3001,157502.0
2024-06-04 15:50:00,39.58,39.6,39.53,39.54,267646.0,38.3001,38.3195,38.2517,38.2614,267646.0
2024-06-04 15:55:00,39.55,39.58,39.5,39.55,726471.0,38.2711,38.3001,38.2227,38.2711,726471.0
2024-06-05 09:30:00,39.6,39.6,39.31,39.32,229233.0,38.3195,38.3195,38.0388,38.0485,229233.0
2024-06-05 09:35:00,39.31,39.31,39.1,39.13,200115.0,38.0388,38.0388,37.8356,37.8647,200115.0
2024-06-05 09:40:00,39.13,39.29,39.12,39.21,65466.0,37.8647,38.0195,37.855,37.9421,65466.0
2024-06-05 09:45:00,39.21,39.21,39.06,39.14,106684.0,37.9421,37.9421,37.7969,37.8743,106684.0
2024-06-05 09:50:00,39.14,39.18,39.09,39.16,99081.0,37.8743,37.913,37.826,37.8937,99081.0
2024-06-05 09:55:00,39.17,39.24,39.16,39.21,45074.0,37.9034,37.9711,37.8937,37.9421,45074.0
2024-06-05 10:00:00,39.2,39.24,39.12,39.24,87603.0,37.9324,37.9711,37.855,37.9711,87603.0
2024-06-05 10:05:00,39.23,39.29,39.22,39.26,84405.0,37.9614,38.0195,37.9517,37.9905,84405.0
2024-06-05 10:10:00,39.26,39.29,39.22,39.27,76968.0,37.9905,38.0195,37.9517,38.0001,76968.0
2024-06-05 10:15:00,39.28,39.34,39.27,39.32,106626.0,38.0098,38.0679,38.0001,38.0485,106626.0
2024-06-05 10:20:00,39.32,39.34,39.28,39.32,56721.0,38.0485,38.0679,38.0098,38.0485,56721.0
2024-06-05 10:25:00,39.32,39.33,39.24,39.25,54176.0,38.0485,38.0582,37.9711,37.9808,54176.0
2024-06-05 10:30:00,39.25,39.37,39.24,39.36,70500.0,37.9808,38.0969,37.9711,38.0872,70500.0
2024-06-05 10:35:00,39.35,39.39,39.35,39.38,81555.0,38.0775,38.1163,38.0775,38.1066,81555.0
2024-06-05 10:40:00,39.37,39.39,39.35,39.36,55928.0,38.0969,38.1163,38.0775,38.0872,55928.0
2024-06-05 10:45:00,39.36,39.36,39.33,39.36,48331.0,38.0872,38.0872,38.0582,38.0872,48331.0
2024-06-05 10:50:00,39.36,39.4,39.33,39.39,91450.0,38.0872,38.1259,38.0582,38.1163,91450.0
2024-06-05 10:55:00,39.39,39.42,39.34,39.34,81042.0,38.1163,38.1453,38.0679,38.0679,81042.0
2024-06-05 11:00:00,39.34,39.38,39.32,39.38,74860.0,38.0679,38.1066,38.0485,38.1066,74860.0
2024-06-05 11:05:00,39.38,39.38,39.32,39.33,44993.0,38.1066,38.1066,38.0485,38.0582,44993.0
2024-06-05 11:10:00,39.33,39.41,39.32,39.4,59641.0,38.0582,38.1356,38.0485,38.1259,59641.0
2024-06-05 11:15:00,39.41,39.45,39.4,39.42,31758.0,38.1356,38.1743,38.1259,38.1453,31758.0
2024-06-05 11:20:00,39.43,39.43,39.4,39.42,37752.0,38.155,38.155,38.1259,38.1453,37752.0
2024-06-05 11:25:00,39.42,39.48,39.42,39.46,35317.0,38.1453,38.2033,38.1453,38.184,35317.0
2024-06-05 11:30:00,39.47,39.47,39.44,39.47,35928.0,38.1937,38.1937,38.1646,38.1937,35928.0
2024-06-05 11:35:00,39.47,39.47,39.44,39.45,26960.0,38.1937,38.1937,38.1646,38.1743,26960.0
2024-06-05 11:40:00,39.45,39.48,39.43,39.47,91679.0,38.1743,38.2033,38.155,38.1937,91679.0
2024-06-05 11:45:00,39.47,39.48,39.43,39.44,63131.0,38.1937,38.2033,38.155,38.1646,63131.0
2024-06-05 11:50:00,39.44,39.46,39.43,39.46,38372.0,38.1646,38.184,38.155,38.184,38372.0
2024-06-05 11:55:00,39.45,39.45,39.43,39.44,31295.0,38.1743,38.1743,38.155,38.1646,31295.0
2024-06-05 12:00:00,39.44,39.44,39.34,39.36,52873.0,38.1646,38.1646,38.0679,38.0872,52873.0
2024-06-05 12:05:00,39.36,39.37,39.33,39.33,38158.0,38.0872,38.0969,38.0582,38.0582,38158.0
2024-06-05 12:10:00,39.34,39.35,39.28,39.3,44222.0,38.0679,38.0775,38.0098,38.0292,44222.0
2024-06-05 12:15:00,39.29,39.29,39.26,39.26,14626.0,38.0195,38.0195,37.9905,37.9905,14626.0
2024-06-05 12:20:00,39.26,39.27,39.23,39.26,43329.0,37.9905,38.0001,37.9614,37.9905,43329.0
2024-06-05 12:25:00,39.26,39.28,39.24,39.27,30942.0,37.9905,38.0098,37.9711,38.0001,30942.0
2024-06-05 12:30:00,39.28,39.32,39.27,39.3,111734.0,38.0098,38.0485,38.0001,38.0292,111734.0
2024-06-05 12:35:00,39.3,39.33,39.28,39.3,34884.0,38.0292,38.0582,38.0098,38.0292,34884.0
2024-06-05 12:40:00,39.3,39.36,39.29,39.33,48884.0,38.0292,38.0872,38.0195,38.0582,48884.0
2024-06-05 12:45:00,39.33,39.33,39.29,39.32,26035.0,38.0582,38.0582,38.0195,38.0485,26035.0
2024-06-05 12:50:00,39.32,39.33,39.27,39.27,43834.0,38.0485,38.0582,38.0001,38.0001,43834.0
2024-06-05 12:55:00,39.27,39.28,39.25,39.27,35636.0,38.0001,38.0098,37.9808,38.0001,35636.0
2024-06-05 13:00:00,39.27,39.29,39.23,39.27,39663.0,38.0001,38.0195,37.9614,38.0001,39663.0
2024-06-05 13:05:00,39.27,39.29,39.26,39.27,29055.0,38.0001,38.0195,37.9905,38.0001,29055.0
2024-06-05 13:10:00,39.27,39.3,39.22,39.25,54397.0,38.0001,38.0292,37.9517,37.9808,54397.0
2024-06-05 13:15:00,39.25,39.26,39.2,39.21,37243.0,37.9808,37.9905,37.9324,37.9421,37243.0
2024-06-05 13:20:00,39.21,39.26,39.19,39.25,51807.0,37.9421,37.9905,37.9227,37.9808,51807.0
2024-06-05 13:25:00,39.24,39.26,39.23,39.24,25457.0,37.9711,37.9905,37.9614,37.9711,25457.0
2024-06-05 13:30:00,39.25,39.25,39.21,39.22,51805.0,37.9808,37.9808,37.9421,37.9517,51805.0
2024-06-05 13:35:00,39.23,39.23,39.19,39.23,65835.0,37.9614,37.9614,37.9227,37.9614,65835.0
2024-06-05 13:40:00,39.22,39.24,39.21,39.22,28835.0,37.9517,37.9711,37.9421,37.9517,28835.0
2024-06-05 13:45:00,39.23,39.26,39.21,39.26,76399.0,37.9614,37.9905,37.9421,37.9905,76399.0
2024-06-05 13:50:00,39.26,39.26,39.21,39.24,54364.0,37.9905,37.9905,37.9421,37.9711,54364.0
2024-06-05 13:55:00,39.24,39.24,39.21,39.22,52653.0,37.9711,37.9711,37.9421,37.9517,52653.0
2024-06-05 14:00:00,39.22,39.22,39.13,39.18,165070.0,37.9517,37.9517,37.8647,37.913,165070.0
2024-06-05 14:05:00,39.19,39.21,39.17,39.18,43332.0,37.9227,37.9421,37.9034,37.913,43332.0
2024-06-05 14:10:00,39.19,39.21,39.17,39.18,65191.0,37.9227,37.9421,37.9034,37.913,65191.0
2024-06-05 14:15:00,39.18,39.19,39.14,39.15,59041.0,37.913,37.9227,37.8743,37.884,59041.0
2024-06-05 14:20:00,39.15,39.17,39.14,39.16,71167.0,37.884,37.9034,37.8743,37.8937,71167.0
2024-06-05 14:25:00,39.16,39.18,39.14,39.14,64610.0,37.8937,37.913,37.8743,37.8743,64610.0
2024-06-05 14:30:00,39.14,39.17,39.13,39.16,85281.0,37.8743,37.9034,37.8647,37.8937,85281.0
2024-06-05 14:35:00,39.16,39.18,39.13,39.14,76578.0,37.8937,37.913,37.8647,37.8743,76578.0
2024-06-05 14:40:00,39.14,39.24,39.14,39.22,70975.0,37.8743,37.9711,37.8743,37.9517,70975.0
2024-06-05 14:45:00,39.22,39.23,39.2,39.22,64201.0,37.9517,37.9614,37.9324,37.9517,64201.0
2024-06-05 14:50:00,39.21,39.23,39.19,39.2,44076.0,37.9421,37.9614,37.9227,37.9324,44076.0
2024-06-05 14:55:00,39.2,39.22,39.16,39.16,59026.0,37.9324,37.9517,37.8937,37.8937,59026.0
2024-06-05 15:00:00,39.16,39.18,39.15,39.17,88952.0,37.8937,37.913,37.884,37.9034,88952.0
2024-06-05 15:05:00,39.18,39.19,39.13,39.16,72446.0,37.913,37.9227,37.8647,37.8937,72446.0
2024-06-05 15:10:00,39.16,39.16,39.07,39.12,222262.0,37.8937,37.8937,37.8066,37.855,222262.0
2024-06-05 15:15:00,39.12,39.14,39.09,39.13,92921.0,37.855,37.8743,37.826,37.8647,92921.0
2024-06-05 15:20:00,39.13,39.15,39.11,39.13,136037.0,37.8647,37.884,37.8453,37.8647,136037.0
2024-06-05 15:25:00,39.13,39.14,39.09,39.12,112643.0,37.8647,37.8743,37.826,37.855,112643.0
2024-06-05 15:30:00,39.12,39.16,39.1,39.14,130296.0,37.855,37.8937,37.8356,37.8743,130296.0
2024-06-05 15:35:00,39.14,39.18,39.13,39.16,97043.0,37.8743,37.913,37.8647,37.8937,97043.0
2024-06-05 15:40:00,39.16,39.17,39.12,39.14,135463.0,37.8937,37.9034,37.855,37.8743,135463.0
2024-06-05 15:45:00,39.14,39.19,39.12,39.19,176394.0,37.8743,37.9227,37.855,37.9227,176394.0
2024-06-05 15:50:00,39.19,39.22,39.15,39.18,412246.0,37.9227,37.9517,37.884,37.913,412246.0
2024-06-05 15:55:00,39.18,39.2,39.09,39.12,1271272.0,37.913,37.9324,37.826,37.855,1271272.0
2024-06-06 09:30:00,39.14,39.31,39.14,39.25,322484.0,37.8743,38.0388,37.8743,37.9808,322484.0
2024-06-06 09:35:00,39.23,39.35,39.15,39.25,114316.0,37.9614,38.0775,37.884,37.9808,114316.0
2024-06-06 09:40:00,39.25,39.47,39.22,39.42,78532.0,37.9808,38.1937,37.9517,38.1453,78532.0
2024-06-06 09:45:00,39.42,39.62,39.42,39.61,111819.0,38.1453,38.3388,38.1453,38.3291,111819.0
2024-06-06 09:50:00,39.6,39.71,39.48,39.7,117427.0,38.3195,38.4259,38.2033,38.4162,117427.0
2024-06-06 09:55:00,39.69,39.87,39.68,39.84,134494.0,38.4066,38.5807,38.3969,38.5517,134494.0
2024-06-06 10:00:00,39.84,39.85,39.72,39.77,95777.0,38.5517,38.5614,38.4356,38.484,95777.0
2024-06-06 10:05:00,39.77,39.77,39.65,39.74,178065.0,38.484,38.484,38.3678,38.4549,178065.0
2024-06-06 10:10:00,39.73,39.77,39.66,39.76,111909.0,38.4453,38.484,38.3775,38.4743,111909.0
2024-06-06 10:15:00,39.76,39.9,39.76,39.84,109787.0,38.4743,38.6098,38.4743,38.5517,109787.0
2024-06-06 10:20:00,39.84,39.89,39.82,39.86,253671.0,38.5517,38.6001,38.5323,38.5711,253671.0
2024-06-06 10:25:00,39.86,39.92,39.77,39.84,176031.0,38.5711,38.6291,38.484,38.5517,176031.0
2024-06-06 10:30:00,39.85,39.85,39.74,39.75,121399.0,38.5614,38.5614,38.4549,38.4646,121399.0
2024-06-06 10:35:00,39.75,39.75,39.61,39.62,472910.0,38.4646,38.4646,38.3291,38.3388,472910.0
2024-06-06 10:40:00,39.61,39.71,39.6,39.65,167226.0,38.3291,38.4259,38.3195,38.3678,167226.0
2024-06-06 10:45:00,39.65,39.68,39.61,39.64,145610.0,38.3678,38.3969,38.3291,38.3582,145610.0
2024-06-06 10:50:00,39.64,39.66,39.6,39.63,59003.0,38.3582,38.3775,38.3195,38.3485,59003.0
2024-06-06 10:55:00,39.63,39.7,39.62,39.63,139191.0,38.3485,38.4162,38.3388,38.3485,139191.0
2024-06-06 11:00:00,39.63,39.65,39.54,39.57,82385.0,38.3485,38.3678,38.2614,38.2904,82385.0
2024-06-06 11:05:00,39.58,39.61,39.56,39.58,87967.0,38.3001,38.3291,38.2808,38.3001,87967.0
2024-06-06 11:10:00,39.58,39.64,39.57,39.64,101315.0,38.3001,38.3582,38.2904,38.3582,101315.0
2024-06-06 11:15:00,39.64,39.68,39.62,39.68,153232.0,38.3582,38.3969,38.3388,38.3969,153232.0
2024-06-06 11:20:00,39.67,39.73,39.65,39.66,161803.0,38.3872,38.4453,38.3678,38.3775,161803.0
2024-06-06 11:25:00,39.66,39.72,39.65,39.66,86415.0,38.3775,38.4356,38.3678,38.3775,86415.0
2024-06-06 11:30:00,39.66,39.69,39.6,39.61,80715.0,38.3775,38.4066,38.3195,38.3291,80715.0
2024-06-06 11:35:00,39.61,39.66,39.6,39.64,153606.0,38.3291,38.3775,38.3195,38.3582,153606.0
2024-06-06 11:40:00,39.64,39.65,39.61,39.62,81155.0,38.3582,38.3678,38.3291,38.3388,81155.0
2024-06-06 11:45:00,39.62,39.66,39.59,39.63,208007.0,38.3388,38.3775,38.3098,38.3485,208007.0
2024-06-06 11:50:00,39.63,39.67,39.62,39.65,136578.0,38.3485,38.3872,38.3388,38.3678,136578.0
2024-06-06 11:55:00,39.65,39.7,39.64,39.69,96274.0,38.3678,38.4162,38.3582,38.4066,96274.0
2024-06-06 12:00:00,39.69,39.69,39.62,39.64,47107.0,38.4066,38.4066,38.3388,38.3582,47107.0
2024-06-06 12:05:00,39.63,39.64,39.56,39.59,59881.0,38.3485,38.3582,38.2808,38.3098,59881.0
2024-06-06 12:10:00,39.58,39.59,39.54,39.56,61327.0,38.3001,38.3098,38.2614,38.2808,61327.0
2024-06-06 12:15:00,39.56,39.61,39.55,39.58,145231.0,38.2808,38.3291,38.2711,38.3001,145231.0
2024-06-06 12:20:00,39.58,39.58,39.54,39.57,74247.0,38.3001,38.3001,38.2614,38.2904,74247.0
2024-06-06 12:25:00,39.56,39.57,39.5,39.54,73993.0,38.2808,38.2904,38.2227,38.2614,73993.0
2024-06-06 12:30:00,39.53,39.54,39.52,39.53,71234.0,38.2517,38.2614,38.242,38.2517,71234.0
2024-06-06 12:35:00,39.52,39.62,39.51,39.62,219880.0,38.242,38.3388,38.2324,38.3388,219880.0
2024-06-06 12:40:00,39.61,39.62,39.55,39.55,48690.0,38.3291,38.3388,38.2711,38.2711,48690.0
2024-06-06 12:45:00,39.55,39.6,39.51,39.52,92820.0,38.2711,38.3195,38.2324,38.242,92820.0
2024-06-06 12:50:00,39.52,39.54,39.48,39.48,54136.0,38.242,38.2614,38.2033,38.2033,54136.0
2024-06-06 12:55:00,39.49,39.51,39.46,39.46,98338.0,38.213,38.2324,38.184,38.184,98338.0
2024-06-06 13:00:00,39.47,39.51,39.46,39.5,156215.0,38.1937,38.2324,38.184,38.2227,156215.0
2024-06-06 13:05:00,39.5,39.5,39.46,39.47,275537.0,38.2227,38.2227,38.184,38.1937,275537.0
2024-06-06 13:10:00,39.47,39.5,39.44,39.45,196211.0,38.1937,38.2227,38.1646,38.1743,196211.0
2024-06-06 13:15:00,39.44,39.46,39.42,39.44,108818.0,38.1646,38.184,38.1453,38.1646,108818.0
2024-06-06 13:20:00,39.43,39.44,39.37,39.43,62960.0,38.155,38.1646,38.0969,38.155,62960.0
2024-06-06 13:25:00,39.43,39.45,39.4,39.41,139336.0,38.155,38.1743,38.1259,38.1356,139336.0
2024-06-06 13:30:00,39.42,39.48,39.38,39.47,266402.0,38.1453,38.2033,38.1066,38.1937,266402.0
2024-06-06 13:35:00,39.47,39.47,39.41,39.45,63324.0,38.1937,38.1937,38.1356,38.1743,63324.0
2024-06-06 13:40:00,39.44,39.5,39.44,39.5,197223.0,38.1646,38.2227,38.1646,38.2227,197223.0
2024-06-06 13:45:00,39.5,39.5,39.43,39.43,111724.0,38.2227,38.2227,38.155,38.155,111724.0
2024-06-06 13:50:00,39.44,39.47,39.42,39.44,135131.0,38.1646,38.1937,38.1453,38.1646,135131.0
2024-06-06 13:55:00,39.43,39.44,39.38,39.39,64912.0,38.155,38.1646,38.1066,38.1163,64912.0
2024-06-06 14:00:00,39.39,39.39,39.29,39.32,170868.0,38.1163,38.1163,38.0195,38.0485,170868.0
2024-06-06 14:05:00,39.31,39.32,39.21,39.22,104792.0,38.0388,38.0485,37.9421,37.9517,104792.0
2024-06-06 14:10:00,39.22,39.25,39.2,39.23,303147.0,37.9517,37.9808,37.9324,37.9614,303147.0
2024-06-06 14:15:00,39.24,39.28,39.2,39.27,290897.0,37.9711,38.0098,37.9324,38.0001,290897.0
2024-06-06 14:20:00,39.27,39.3,39.25,39.29,305014.0,38.0001,38.0292,37.9808,38.0195,305014.0
2024-06-06 14:25:00,39.29,39.3,39.23,39.23,368470.0,38.0195,38.0292,37.9614,37.9614,368470.0
2024-06-06 14:30:00,39.23,39.23,39.2,39.23,453471.0,37.9614,37.9614,37.9324,37.9614,453471.0
2024-06-06 14:35:00,39.22,39.26,39.18,39.19,237833.0,37.9517,37.9905,37.913,37.9227,237833.0
2024-06-06 14:40:00,39.19,39.27,39.16,39.17,438685.0,37.9227,38.0001,37.8937,37.9034,438685.0
2024-06-06 14:45:00,39.17,39.21,39.15,39.2,381299.0,37.9034,37.9421,37.884,37.9324,381299.0
2024-06-06 14:50:00,39.2,39.25,39.17,39.2,243481.0,37.9324,37.9808,37.9034,37.9324,243481.0
2024-06-06 14:55:00,39.2,39.23,39.18,39.21,231921.0,37.9324,37.9614,37.913,37.9421,231921.0
2024-06-06 15:00:00,39.22,39.22,39.13,39.15,134827.0,37.9517,37.9517,37.8647,37.884,134827.0
2024-06-06 15:05:00,39.15,39.16,39.12,39.16,126925.0,37.884,37.8937,37.855,37.8937,126925.0
2024-06-06 15:10:00,39.16,39.2,39.15,39.16,191871.0,37.8937,37.9324,37.884,37.8937,191871.0
2024-06-06 15:15:00,39.16,39.17,39.13,39.15,137403.0,37.8937,37.9034,37.8647,37.884,137403.0
2024-06-06 15:20:00,39.15,39.15,39.08,39.11,480469.0,37.884,37.884,37.8163,37.8453,480469.0
2024-06-06 15:25:00,39.11,39.18,39.09,39.13,324386.0,37.8453,37.913,37.826,37.8647,324386.0
2024-06-06 15:30:00,39.13,39.13,39.07,39.08,468999.0,37.8647,37.8647,37.8066,37.8163,468999.0
2024-06-06 15:35:00,39.08,39.13,39.06,39.09,309177.0,37.8163,37.8647,37.7969,37.826,309177.0
2024-06-06 15:40:00,39.09,39.19,39.08,39.18,161622.0,37.826,37.9227,37.8163,37.913,161622.0
2024-06-06 15:45:00,39.18,39.18,39.08,39.09,475557.0,37.913,37.913,37.8163,37.826,475557.0
2024-06-06 15:50:00,39.08,39.1,39.0,39.04,765130.0,37.8163,37.8356,37.7389,37.7776,765130.0
2024-06-06 15:55:00,39.03,39.08,39.01,39.07,798508.0,37.7679,37.8163,37.7485,37.8066,798508.0
2024-06-07 09:30:00,39.06,39.16,38.9,39.15,252823.0,37.7969,37.8937,37.6421,37.884,252823.0
2024-06-07 09:35:00,39.15,39.29,39.06,39.27,61921.0,37.884,38.0195,37.7969,38.0001,61921.0
2024-06-07 09:40:00,39.25,39.31,39.17,39.19,123593.0,37.9808,38.0388,37.9034,37.9227,123593.0
2024-06-07 09:45:00,39.19,39.2,39.1,39.13,144544.0,37.9227,37.9324,37.8356,37.8647,144544.0
2024-06-07 09:50:00,39.12,39.2,39.1,39.13,81859.0,37.855,37.9324,37.8356,37.8647,81859.0
2024-06-07 09:55:00,39.14,39.18,39.05,39.13,207519.0,37.8743,37.913,37.7872,37.8647,207519.0
2024-06-07 10:00:00,39.13,39.15,39.08,39.11,285154.0,37.8647,37.884,37.8163,37.8453,285154.0
2024-06-07 10:05:00,39.1,39.12,39.02,39.08,224406.0,37.8356,37.855,37.7582,37.8163,224406.0
2024-06-07 10:10:00,39.07,39.14,39.06,39.14,95642.0,37.8066,37.8743,37.7969,37.8743,95642.0
2024-06-07 10:15:00,39.14,39.19,39.11,39.13,113821.0,37.8743,37.9227,37.8453,37.8647,113821.0
2024-06-07 10:20:00,39.12,39.24,39.1,39.23,92401.0,37.855,37.9711,37.8356,37.9614,92401.0
2024-06-07 10:25:00,39.24,39.27,39.18,39.2,132543.0,37.9711,38.0001,37.913,37.9324,132543.0
2024-06-07 10:30:00,39.19,39.21,39.15,39.16,46897.0,37.9227,37.9421,37.884,37.8937,46897.0
2024-06-07 10:35:00,39.16,39.23,39.15,39.22,72218.0,37.8937,37.9614,37.884,37.9517,72218.0
2024-06-07 10:40:00,39.21,39.29,39.2,39.27,55967.0,37.9421,38.0195,37.9324,38.0001,55967.0
2024-06-07 10:45:00,39.28,39.36,39.27,39.33,85629.0,38.0098,38.0872,38.0001,38.0582,85629.0
2024-06-07 10:50:00,39.34,39.34,39.24,39.26,173979.0,38.0679,38.0679,37.9711,37.9905,173979.0
2024-06-07 10:55:00,39.26,39.28,39.21,39.23,123613.0,37.9905,38.0098,37.9421,37.9614,123613.0
2024-06-07 11:00:00,39.22,39.26,39.18,39.26,279989.0,37.9517,37.9905,37.913,37.9905,279989.0
2024-06-07 11:05:00,39.26,39.26,39.11,39.13,334232.0,37.9905,37.9905,37.8453,37.8647,334232.0
2024-06-07 11:10:00,39.14,39.14,39.07,39.1,90870.0,37.8743,37.8743,37.8066,37.8356,90870.0
2024-06-07 11:15:00,39.09,39.11,39.08,39.09,103068.0,37.826,37.8453,37.8163,37.826,103068.0
2024-06-07 11:20:00,39.09,39.16,39.06,39.13,151938.0,37.826,37.8937,37.7969,37.8647,151938.0
2024-06-07 11:25:00,39.14,39.17,39.11,39.12,109820.0,37.8743,37.9034,37.8453,37.855,109820.0
2024-06-07 11:30:00,39.12,39.18,39.11,39.13,103319.0,37.855,37.913,37.8453,37.8647,103319.0
2024-06-07 11:35:00,39.13,39.15,39.09,39.14,110965.0,37.8647,37.884,37.826,37.8743,110965.0
2024-06-07 11:40:00,39.14,39.18,39.13,39.18,36430.0,37.8743,37.913,37.8647,37.913,36430.0
2024-06-07 11:45:00,39.18,39.18,39.13,39.15,37918.0,37.913,37.913,37.8647,37.884,37918.0
2024-06-07 11:50:00,39.15,39.16,39.13,39.16,66504.0,37.884,37.8937,37.8647,37.8937,66504.0
2024-06-07 11:55:00,39.16,39.21,39.15,39.19,66113.0,37.8937,37.9421,37.884,37.9227,66113.0
2024-06-07 12:00:00,39.19,39.19,39.14,39.16,85198.0,37.9227,37.9227,37.8743,37.8937,85198.0
2024-06-07 12:05:00,39.16,39.18,39.15,39.16,72919.0,37.8937,37.913,37.884,37.8937,72919.0
2024-06-07 12:10:00,39.16,39.19,39.15,39.16,123206.0,37.8937,37.9227,37.884,37.8937,123206.0
2024-06-07 12:15:00,39.16,39.18,39.15,39.18,77520.0,37.8937,37.913,37.884,37.913,77520.0
2024-06-07 12:20:00,39.18,39.18,39.14,39.15,124289.0,37.913,37.913,37.8743,37.884,124289.0
2024-06-07 12:25:00,39.15,39.15,39.12,39.13,58528.0,37.884,37.884,37.855,37.8647,58528.0
2024-06-07 12:30:00,39.14,39.16,39.05,39.07,149401.0,37.8743,37.8937,37.7872,37.8066,149401.0
2024-06-07 12:35:00,39.07,39.1,39.05,39.05,96512.0,37.8066,37.8356,37.7872,37.7872,96512.0
2024-06-07 12:40:00,39.05,39.06,39.03,39.04,104346.0,37.7872,37.7969,37.7679,37.7776,104346.0
2024-06-07 12:45:00,39.04,39.04,38.99,39.0,40733.0,37.7776,37.7776,37.7292,37.7389,40733.0
2024-06-07 12:50:00,38.99,39.0,38.96,38.96,209783.0,37.7292,37.7389,37.7002,37.7002,209783.0
2024-06-07 12:55:00,38.97,39.04,38.95,38.98,153330.0,37.7098,37.7776,37.6905,37.7195,153330.0
2024-06-07 13:00:00,38.98,38.99,38.94,38.95,100673.0,37.7195,37.7292,37.6808,37.6905,100673.0
2024-06-07 13:05:00,38.95,39.01,38.93,39.0,124317.0,37.6905,37.7485,37.6711,37.7389,124317.0
2024-06-07 13:10:00,39.0,39.02,38.98,39.01,65131.0,37.7389,37.7582,37.7195,37.7485,65131.0
2024-06-07 13:15:00,39.01,39.06,39.01,39.04,59258.0,37.7485,37.7969,37.7485,37.7776,59258.0
2024-06-07 13:20:00,39.04,39.15,39.03,39.15,71880.0,37.7776,37.884,37.7679,37.884,71880.0
2024-06-07 13:25:00,39.15,39.16,39.12,39.13,73903.0,37.884,37.8937,37.855,37.8647,73903.0
2024-06-07 13:30:00,39.12,39.13,39.07,39.09,132918.0,37.855,37.8647,37.8066,37.826,132918.0
2024-06-07 13:35:00,39.09,39.1,39.04,39.05,139873.0,37.826,37.8356,37.7776,37.7872,139873.0
2024-06-07 13:40:00,39.05,39.06,39.02,39.04,84715.0,37.7872,37.7969,37.7582,37.7776,84715.0
2024-06-07 13:45:00,39.04,39.09,39.03,39.06,135998.0,37.7776,37.826,37.7679,37.7969,135998.0
2024-06-07 13:50:00,39.06,39.1,39.06,39.08,50332.0,37.7969,37.8356,37.7969,37.8163,50332.0
2024-06-07 13:55:00,39.09,39.15,39.08,39.11,86698.0,37.826,37.884,37.8163,37.8453,86698.0
2024-06-07 14:00:00,39.11,39.11,39.04,39.05,131303.0,37.8453,37.8453,37.7776,37.7872,131303.0
2024-06-07 14:05:00,39.05,39.07,38.98,39.02,186481.0,37.7872,37.8066,37.7195,37.7582,186481.0
2024-06-07 14:10:00,39.01,39.02,38.99,38.99,105976.0,37.7485,37.7582,37.7292,37.7292,105976.0
2024-06-07 14:15:00,38.99,39.0,38.96,38.96,60325.0,37.7292,37.7389,37.7002,37.7002,60325.0
2024-06-07 14:20:00,38.96,39.01,38.95,38.98,72903.0,37.7002,37.7485,37.6905,37.7195,72903.0
2024-06-07 14:25:00,38.98,39.01,38.96,38.98,122898.0,37.7195,37.7485,37.7002,37.7195,122898.0
2024-06-07 14:30:00,38.98,39.0,38.97,39.0,78018.0,37.7195,37.7389,37.7098,37.7389,78018.0
2024-06-07 14:35:00,39.0,39.06,38.99,39.05,77706.0,37.7389,37.7969,37.7292,37.7872,77706.0
2024-06-07 14:40:00,39.05,39.05,39.0,39.02,121221.0,37.7872,37.7872,37.7389,37.7582,121221.0
2024-06-07 14:45:00,39.02,39.06,39.01,39.04,129270.0,37.7582,37.7969,37.7485,37.7776,129270.0
2024-06-07 14:50:00,39.04,39.05,39.0,39.02,75704.0,37.7776,37.7872,37.7389,37.7582,75704.0
2024-06-07 14:55:00,39.02,39.03,39.0,39.01,76670.0,37.7582,37.7679,37.7389,37.7485,76670.0
2024-06-07 15:00:00,39.0,39.02,38.96,39.02,77232.0,37.7389,37.7582,37.7002,37.7582,77232.0
2024-06-07 15:05:00,39.02,39.03,38.99,39.0,119590.0,37.7582,37.7679,37.7292,37.7389,119590.0
2024-06-07 15:10:00,39.0,39.0,38.93,38.98,136829.0,37.7389,37.7389,37.6711,37.7195,136829.0
2024-06-07 15:15:00,38.98,39.03,38.98,39.0,108838.0,37.7195,37.7679,37.7195,37.7389,108838.0
2024-06-07 15:20:00,39.0,39.0,38.95,38.97,184013.0,37.7389,37.7389,37.6905,37.7098,184013.0
2024-06-07 15:25:00,38.97,39.01,38.96,39.01,285787.0,37.7098,37.7485,37.7002,37.7485,285787.0
2024-06-07 15:30:00,39.0,39.04,38.99,39.0,249798.0,37.7389,37.7776,37.7292,37.7389,249798.0
2024-06-07 15:35:00,39.0,39.01,38.98,38.99,153653.0,37.7389,37.7485,37.7195,37.7292,153653.0
2024-06-07 15:40:00,39.0,39.02,38.96,39.02,211236.0,37.7389,37.7582,37.7002,37.7582,211236.0
2024-06-07 15:45:00,39.01,39.04,39.0,39.04,169956.0,37.7485,37.7776,37.7389,37.7776,169956.0
2024-06-07 15:50:00,39.03,39.07,38.96,38.97,518999.0,37.7679,37.8066,37.7002,37.7098,518999.0
2024-06-07 15:55:00,38.97,38.99,38.92,38.97,832817.0,37.7098,37.7292,37.6615,37.7098,832817.0
2024-06-10 09:30:00,38.91,38.94,38.7,38.73,301112.0,37.6518,37.6808,37.4486,37.4776,301112.0
2024-06-10 09:35:00,38.73,38.74,38.54,38.59,83770.0,37.4776,37.4873,37.2937,37.3421,83770.0
2024-06-10 09:40:00,38.58,38.82,38.52,38.82,71841.0,37.3324,37.5647,37.2744,37.5647,71841.0
2024-06-10 09:45:00,38.82,38.82,38.72,38.72,74171.0,37.5647,37.5647,37.4679,37.4679,74171.0
2024-06-10 09:50:00,38.73,38.89,38.73,38.86,61012.0,37.4776,37.6324,37.4776,37.6034,61012.0
2024-06-10 09:55:00,38.87,38.98,38.84,38.9,106319.0,37.6131,37.7195,37.584,37.6421,106319.0
2024-06-10 10:00:00,38.91,38.91,38.79,38.8,56954.0,37.6518,37.6518,37.5357,37.5453,56954.0
2024-06-10 10:05:00,38.8,38.83,38.71,38.72,47702.0,37.5453,37.5744,37.4582,37.4679,47702.0
2024-06-10 10:10:00,38.73,38.74,38.67,38.73,74598.0,37.4776,37.4873,37.4195,37.4776,74598.0
2024-06-10 10:15:00,38.73,38.78,38.7,38.71,86990.0,37.4776,37.526,37.4486,37.4582,86990.0
2024-06-10 10:20:00,38.71,38.74,38.68,38.71,48814.0,37.4582,37.4873,37.4292,37.4582,48814.0
2024-06-10 10:25:00,38.71,38.77,38.7,38.7,56283.0,37.4582,37.5163,37.4486,37.4486,56283.0
2024-06-10 10:30:00,38.7,38.72,38.62,38.69,82351.0,37.4486,37.4679,37.3712,37.4389,82351.0
2024-06-10 10:35:00,38.69,38.69,38.63,38.66,100405.0,37.4389,37.4389,37.3808,37.4099,100405.0
2024-06-10 10:40:00,38.67,38.72,38.66,38.72,47031.0,37.4195,37.4679,37.4099,37.4679,47031.0
2024-06-10 10:45:00,38.72,38.74,38.7,38.73,67951.0,37.4679,37.4873,37.4486,37.4776,67951.0
2024-06-10 10:50:00,38.73,38.77,38.72,38.73,45410.0,37.4776,37.5163,37.4679,37.4776,45410.0
2024-06-10 10:55:00,38.73,38.75,38.65,38.66,102620.0,37.4776,37.4969,37.4002,37.4099,102620.0
2024-06-10 11:00:00,38.66,38.67,38.62,38.65,98588.0,37.4099,37.4195,37.3712,37.4002,98588.0
2024-06-10 11:05:00,38.65,38.69,38.63,38.66,100399.0,37.4002,37.4389,37.3808,37.4099,100399.0
2024-06-10 11:10:00,38.67,38.67,38.61,38.61,70967.0,37.4195,37.4195,37.3615,37.3615,70967.0
2024-06-10 11:15:00,38.62,38.64,38.6,38.64,93184.0,37.3712,37.3905,37.3518,37.3905,93184.0
2024-06-10 11:20:00,38.64,38.65,38.6,38.61,68649.0,37.3905,37.4002,37.3518,37.3615,68649.0
2024-06-10 11:25:00,38.61,38.61,38.56,38.59,65487.0,37.3615,37.3615,37.3131,37.3421,65487.0
2024-06-10 11:30:00,38.59,38.65,38.59,38.62,56416.0,37.3421,37.4002,37.3421,37.3712,56416.0
2024-06-10 11:35:00,38.62,38.66,38.61,38.66,62895.0,37.3712,37.4099,37.3615,37.4099,62895.0
2024-06-10 11:40:00,38.65,38.66,38.64,38.64,30700.0,37.4002,37.4099,37.3905,37.3905,30700.0
2024-06-10 11:45:00,38.64,38.68,38.64,38.68,57161.0,37.3905,37.4292,37.3905,37.4292,57161.0
2024-06-10 11:50:00,38.68,38.72,38.67,38.72,41681.0,37.4292,37.4679,37.4195,37.4679,41681.0
2024-06-10 11:55:00,38.72,38.74,38.69,38.72,47510.0,37.4679,37.4873,37.4389,37.4679,47510.0
2024-06-10 12:00:00,38.72,38.75,38.69,38.74,42857.0,37.4679,37.4969,37.4389,37.4873,42857.0
2024-06-10 12:05:00,38.75,38.76,38.74,38.75,38349.0,37.4969,37.5066,37.4873,37.4969,38349.0
2024-06-10 12:10:00,38.75,38.76,38.73,38.74,43475.0,37.4969,37.5066,37.4776,37.4873,43475.0
2024-06-10 12:15:00,38.74,38.74,38.65,38.66,78737.0,37.4873,37.4873,37.4002,37.4099,78737.0
2024-06-10 12:20:00,38.65,38.7,38.63,38.68,95402.0,37.4002,37.4486,37.3808,37.4292,95402.0
2024-06-10 12:25:00,38.68,38.68,38.65,38.65,61472.0,37.4292,37.4292,37.4002,37.4002,61472.0
2024-06-10 12:30:00,38.66,38.66,38.62,38.63,67159.0,37.4099,37.4099,37.3712,37.3808,67159.0
2024-06-10 12:35:00,38.63,38.63,38.58,38.59,53309.0,37.3808,37.3808,37.3324,37.3421,53309.0
2024-06-10 12:40:00,38.59,38.64,38.58,38.61,57194.0,37.3421,37.3905,37.3324,37.3615,57194.0
2024-06-10 12:45:00,38.6,38.66,38.6,38.63,32297.0,37.3518,37.4099,37.3518,37.3808,32297.0
2024-06-10 12:50:00,38.62,38.65,38.62,38.63,24383.0,37.3712,37.4002,37.3712,37.3808,24383.0
2024-06-10 12:55:00,38.62,38.63,38.61,38.62,33364.0,37.3712,37.3808,37.3615,37.3712,33364.0
2024-06-10 13:00:00,38.62,38.62,38.56,38.58,80417.0,37.3712,37.3712,37.3131,37.3324,80417.0
2024-06-10 13:05:00,38.57,38.58,38.54,38.55,40080.0,37.3228,37.3324,37.2937,37.3034,40080.0
2024-06-10 13:10:00,38.55,38.59,38.54,38.58,66356.0,37.3034,37.3421,37.2937,37.3324,66356.0
2024-06-10 13:15:00,38.58,38.6,38.56,38.59,49192.0,37.3324,37.3518,37.3131,37.3421,49192.0
2024-06-10 13:20:00,38.59,38.65,38.59,38.64,51750.0,37.3421,37.4002,37.3421,37.3905,51750.0
2024-06-10 13:25:00,38.64,38.67,38.63,38.65,88192.0,37.3905,37.4195,37.3808,37.4002,88192.0
2024-06-10 13:30:00,38.65,38.66,38.58,38.64,64047.0,37.4002,37.4099,37.3324,37.3905,64047.0
2024-06-10 13:35:00,38.64,38.69,38.64,38.67,46227.0,37.3905,37.4389,37.3905,37.4195,46227.0
2024-06-10 13:40:00,38.68,38.68,38.64,38.67,19357.0,37.4292,37.4292,37.3905,37.4195,19357.0
2024-06-10 13:45:00,38.67,38.73,38.66,38.73,45267.0,37.4195,37.4776,37.4099,37.4776,45267.0
2024-06-10 13:50:00,38.73,38.76,38.7,38.76,61528.0,37.4776,37.5066,37.4486,37.5066,61528.0
2024-06-10 13:55:00,38.77,38.78,38.73,38.74,88233.0,37.5163,37.526,37.4776,37.4873,88233.0
2024-06-10 14:00:00,38.74,38.76,38.73,38.74,75417.0,37.4873,37.5066,37.4776,37.4873,75417.0
2024-06-10 14:05:00,38.75,38.76,38.72,38.75,115589.0,37.4969,37.5066,37.4679,37.4969,115589.0
2024-06-10 14:10:00,38.75,38.79,38.74,38.77,62114.0,37.4969,37.5357,37.4873,37.5163,62114.0
2024-06-10 14:15:00,38.78,38.83,38.78,38.82,65582.0,37.526,37.5744,37.526,37.5647,65582.0
2024-06-10 14:20:00,38.82,38.86,38.78,38.86,93813.0,37.5647,37.6034,37.526,37.6034,93813.0
2024-06-10 14:25:00,38.86,38.87,38.83,38.84,63360.0,37.6034,37.6131,37.5744,37.584,63360.0
2024-06-10 14:30:00,38.84,38.87,38.83,38.86,44585.0,37.584,37.6131,37.5744,37.6034,44585.0
2024-06-10 14:35:00,38.87,38.87,38.78,38.8,67482.0,37.6131,37.6131,37.526,37.5453,67482.0
2024-06-10 14:40:00,38.8,38.82,38.75,38.76,77742.0,37.5453,37.5647,37.4969,37.5066,77742.0
2024-06-10 14:45:00,38.76,38.77,38.74,38.76,59669.0,37.5066,37.5163,37.4873,37.5066,59669.0
2024-06-10 14:50:00,38.76,38.79,38.75,38.77,64074.0,37.5066,37.5357,37.4969,37.5163,64074.0
2024-06-10 14:55:00,38.78,38.8,38.77,38.79,34703.0,37.526,37.5453,37.5163,37.5357,34703.0
2024-06-10 15:00:00,38.79,38.82,38.78,38.81,75960.0,37.5357,37.5647,37.526,37.555,75960.0
2024-06-10 15:05:00,38.8,38.82,38.75,38.76,73520.0,37.5453,37.5647,37.4969,37.5066,73520.0
2024-06-10 15:10:00,38.77,38.77,38.72,38.77,75062.0,37.5163,37.5163,37.4679,37.5163,75062.0
2024-06-10 15:15:00,38.77,38.78,38.71,38.74,112766.0,37.5163,37.526,37.4582,37.4873,112766.0
2024-06-10 15:20:00,38.74,38.76,38.72,38.73,90165.0,37.4873,37.5066,37.4679,37.4776,90165.0
2024-06-10 15:25:00,38.73,38.77,38.72,38.74,113262.0,37.4776,37.5163,37.4679,37.4873,113262.0
2024-06-10 15:30:00,38.75,38.78,38.73,38.75,92171.0,37.4969,37.526,37.4776,37.4969,92171.0
2024-06-10 15:35:00,38.75,38.75,38.7,38.75,94848.0,37.4969,37.4969,37.4486,37.4969,94848.0
2024-06-10 15:40:00,38.75,38.78,38.74,38.76,118100.0,37.4969,37.526,37.4873,37.5066,118100.0
2024-06-10 15:45:00,38.77,38.81,38.76,38.8,134936.0,37.5163,37.555,37.5066,37.5453,134936.0
2024-06-10 15:50:00,38.79,38.82,38.76,38.77,293762.0,37.5357,37.5647,37.5066,37.5163,293762.0
2024-06-10 15:55:00,38.78,38.81,38.73,38.8,739921.0,37.526,37.555,37.4776,37.5453,739921.0
2024-06-11 09:30:00,38.17,38.25,37.95,38.07,558691.0,36.9357,37.0131,36.7228,36.8389,558691.0
2024-06-11 09:35:00,38.08,38.4,38.07,38.33,182263.0,36.8486,37.1583,36.8389,37.0905,182263.0
2024-06-11 09:40:00,38.32,38.37,38.15,38.27,197779.0,37.0809,37.1292,36.9164,37.0325,197779.0
2024-06-11 09:45:00,38.27,38.34,38.21,38.34,170699.0,37.0325,37.1002,36.9744,37.1002,170699.0
2024-06-11 09:50:00,38.33,38.45,38.32,38.42,70402.0,37.0905,37.2066,37.0809,37.1776,70402.0
2024-06-11 09:55:00,38.43,38.45,38.34,38.41,69721.0,37.1873,37.2066,37.1002,37.1679,69721.0
2024-06-11 10:00:00,38.41,38.54,38.41,38.43,123331.0,37.1679,37.2937,37.1679,37.1873,123331.0
2024-06-11 10:05:00,38.43,38.54,38.42,38.54,84909.0,37.1873,37.2937,37.1776,37.2937,84909.0
2024-06-11 10:10:00,38.54,38.55,38.47,38.54,82056.0,37.2937,37.3034,37.226,37.2937,82056.0
2024-06-11 10:15:00,38.54,38.54,38.31,38.51,641842.0,37.2937,37.2937,37.0712,37.2647,641842.0
2024-06-11 10:20:00,38.51,38.53,38.38,38.4,125072.0,37.2647,37.2841,37.1389,37.1583,125072.0
2024-06-11 10:25:00,38.4,38.45,38.34,38.36,110930.0,37.1583,37.2066,37.1002,37.1196,110930.0
2024-06-11 10:30:00,38.36,38.48,38.34,38.48,82129.0,37.1196,37.2357,37.1002,37.2357,82129.0
2024-06-11 10:35:00,38.48,38.57,38.47,38.57,184124.0,37.2357,37.3228,37.226,37.3228,184124.0
2024-06-11 10:40:00,38.56,38.57,38.48,38.48,89804.0,37.3131,37.3228,37.2357,37.2357,89804.0
2024-06-11 10:45:00,38.49,38.51,38.4,38.41,82894.0,37.2454,37.2647,37.1583,37.1679,82894.0
2024-06-11 10:50:00,38.4,38.41,38.34,38.38,58366.0,37.1583,37.1679,37.1002,37.1389,58366.0
2024-06-11 10:55:00,38.38,38.39,38.34,38.38,61990.0,37.1389,37.1486,37.1002,37.1389,61990.0
2024-06-11 11:00:00,38.37,38.43,38.36,38.38,44466.0,37.1292,37.1873,37.1196,37.1389,44466.0
2024-06-11 11:05:00,38.38,38.47,38.37,38.45,57554.0,37.1389,37.226,37.1292,37.2066,57554.0
2024-06-11 11:10:00,38.46,38.49,38.45,38.47,43760.0,37.2163,37.2454,37.2066,37.226,43760.0
2024-06-11 11:15:00,38.48,38.54,38.47,38.54,76982.0,37.2357,37.2937,37.226,37.2937,76982.0
2024-06-11 11:20:00,38.53,38.57,38.37,38.54,1544876.0,37.2841,37.3228,37.1292,37.2937,1544876.0
2024-06-11 11:25:00,38.54,38.57,38.5,38.5,46436.0,37.2937,37.3228,37.255,37.255,46436.0
2024-06-11 11:30:00,38.51,38.51,38.45,38.48,100720.0,37.2647,37.2647,37.2066,37.2357,100720.0
2024-06-11 11:35:00,38.48,38.49,38.42,38.45,89482.0,37.2357,37.2454,37.1776,37.2066,89482.0
2024-06-11 11:40:00,38.46,38.57,38.46,38.53,127821.0,37.2163,37.3228,37.2163,37.2841,127821.0
2024-06-11 11:45:00,38.52,38.59,38.52,38.57,53257.0,37.2744,37.3421,37.2744,37.3228,53257.0
2024-06-11 11:50:00,38.58,38.6,38.52,38.52,87156.0,37.3324,37.3518,37.2744,37.2744,87156.0
2024-06-11 11:55:00,38.52,38.59,38.51,38.56,109478.0,37.2744,37.3421,37.2647,37.3131,109478.0
2024-06-11 12:00:00,38.55,38.56,38.5,38.53,107413.0,37.3034,37.3131,37.255,37.2841,107413.0
2024-06-11 12:05:00,38.53,38.55,38.51,38.52,38758.0,37.2841,37.3034,37.2647,37.2744,38758.0
2024-06-11 12:10:00,38.51,38.52,38.47,38.48,41158.0,37.2647,37.2744,37.226,37.2357,41158.0
2024-06-11 12:15:00,38.47,38.47,38.42,38.43,63017.0,37.226,37.226,37.1776,37.1873,63017.0
2024-06-11 12:20:00,38.43,38.43,38.35,38.38,134565.0,37.1873,37.1873,37.1099,37.1389,134565.0
2024-06-11 12:25:00,38.38,38.41,38.36,38.4,139622.0,37.1389,37.1679,37.1196,37.1583,139622.0
2024-06-11 12:30:00,38.4,38.49,38.38,38.49,80497.0,37.1583,37.2454,37.1389,37.2454,80497.0
2024-06-11 12:35:00,38.49,38.51,38.45,38.49,64013.0,37.2454,37.2647,37.2066,37.2454,64013.0
2024-06-11 12:40:00,38.5,38.5,38.47,38.48,45846.0,37.255,37.255,37.226,37.2357,45846.0
2024-06-11 12:45:00,38.48,38.49,38.4,38.42,71478.0,37.2357,37.2454,37.1583,37.1776,71478.0
2024-06-11 12:50:00,38.42,38.47,38.4,38.47,62670.0,37.1776,37.226,37.1583,37.226,62670.0
2024-06-11 12:55:00,38.47,38.47,38.42,38.43,54655.0,37.226,37.226,37.1776,37.1873,54655.0
2024-06-11 13:00:00,38.43,38.44,38.38,38.39,60829.0,37.1873,37.197,37.1389,37.1486,60829.0
2024-06-11 13:05:00,38.39,38.39,38.34,38.37,52166.0,37.1486,37.1486,37.1002,37.1292,52166.0
2024-06-11 13:10:00,38.36,38.39,38.35,38.35,55965.0,37.1196,37.1486,37.1099,37.1099,55965.0
2024-06-11 13:15:00,38.35,38.37,38.3,38.33,85844.0,37.1099,37.1292,37.0615,37.0905,85844.0
2024-06-11 13:20:00,38.33,38.39,38.32,38.39,52570.0,37.0905,37.1486,37.0809,37.1486,52570.0
2024-06-11 13:25:00,38.39,38.41,38.38,38.38,31848.0,37.1486,37.1679,37.1389,37.1389,31848.0
2024-06-11 13:30:00,38.38,38.4,38.33,38.33,55655.0,37.1389,37.1583,37.0905,37.0905,55655.0
2024-06-11 13:35:00,38.33,38.34,38.29,38.34,86040.0,37.0905,37.1002,37.0518,37.1002,86040.0
2024-06-11 13:40:00,38.34,38.36,38.32,38.34,65972.0,37.1002,37.1196,37.0809,37.1002,65972.0
2024-06-11 13:45:00,38.34,38.34,38.3,38.3,53358.0,37.1002,37.1002,37.0615,37.0615,53358.0
2024-06-11 13:50:00,38.3,38.37,38.28,38.37,103882.0,37.0615,37.1292,37.0421,37.1292,103882.0
2024-06-11 13:55:00,38.37,38.37,38.33,38.36,44655.0,37.1292,37.1292,37.0905,37.1196,44655.0
2024-06-11 14:00:00,38.36,38.4,38.33,38.39,53587.0,37.1196,37.1583,37.0905,37.1486,53587.0
2024-06-11 14:05:00,38.39,38.4,38.35,38.35,39537.0,37.1486,37.1583,37.1099,37.1099,39537.0
2024-06-11 14:10:00,38.36,38.37,38.33,38.36,114255.0,37.1196,37.1292,37.0905,37.1196,114255.0
2024-06-11 14:15:00,38.36,38.38,38.33,38.36,66238.0,37.1196,37.1389,37.0905,37.1196,66238.0
2024-06-11 14:20:00,38.36,38.43,38.36,38.4,80938.0,37.1196,37.1873,37.1196,37.1583,80938.0
2024-06-11 14:25:00,38.41,38.42,38.39,38.4,72293.0,37.1679,37.1776,37.1486,37.1583,72293.0
2024-06-11 14:30:00,38.41,38.43,38.39,38.4,80319.0,37.1679,37.1873,37.1486,37.1583,80319.0
2024-06-11 14:35:00,38.4,38.42,38.37,38.42,87698.0,37.1583,37.1776,37.1292,37.1776,87698.0
2024-06-11 14:40:00,38.41,38.42,38.39,38.4,59112.0,37.1679,37.1776,37.1486,37.1583,59112.0
2024-06-11 14:45:00,38.39,38.41,38.37,38.38,58837.0,37.1486,37.1679,37.1292,37.1389,58837.0
2024-06-11 14:50:00,38.38,38.38,38.34,38.36,50507.0,37.1389,37.1389,37.1002,37.1196,50507.0
2024-06-11 14:55:00,38.36,38.36,38.31,38.32,58717.0,37.1196,37.1196,37.0712,37.0809,58717.0
2024-06-11 15:00:00,38.32,38.37,38.31,38.37,66696.0,37.0809,37.1292,37.0712,37.1292,66696.0
2024-06-11 15:05:00,38.37,38.38,38.35,38.36,90694.0,37.1292,37.1389,37.1099,37.1196,90694.0
2024-06-11 15:10:00,38.36,38.4,38.35,38.36,104754.0,37.1196,37.1583,37.1099,37.1196,104754.0
2024-06-11 15:15:00,38.36,38.38,38.35,38.37,88742.0,37.1196,37.1389,37.1099,37.1292,88742.0
2024-06-11 15:20:00,38.37,38.38,38.34,38.37,85538.0,37.1292,37.1389,37.1002,37.1292,85538.0
2024-06-11 15:25:00,38.37,38.38,38.35,38.35,76912.0,37.1292,37.1389,37.1099,37.1099,76912.0
2024-06-11 15:30:00,38.35,38.38,38.28,38.3,163257.0,37.1099,37.1389,37.0421,37.0615,163257.0
2024-06-11 15:35:00,38.3,38.31,38.25,38.3,116192.0,37.0615,37.0712,37.0131,37.0615,116192.0
2024-06-11 15:40:00,38.3,38.32,38.26,38.29,134436.0,37.0615,37.0809,37.0228,37.0518,134436.0
2024-06-11 15:45:00,38.29,38.29,38.22,38.22,145730.0,37.0518,37.0518,36.9841,36.9841,145730.0
2024-06-11 15:50:00,38.23,38.32,38.22,38.27,329830.0,36.9938,37.0809,36.9841,37.0325,329830.0
2024-06-11 15:55:00,38.27,38.35,38.27,38.33,602456.0,37.0325,37.1099,37.0325,37.0905,602456.0
2024-06-12 09:30:00,38.53,38.64,38.19,38.36,279123.0,37.2841,37.3905,36.9551,37.1196,279123.0
2024-06-12 09:35:00,38.37,38.44,38.22,38.23,115798.0,37.1292,37.197,36.9841,36.9938,115798.0
2024-06-12 09:40:00,38.22,38.33,38.16,38.33,210916.0,36.9841,37.0905,36.926,37.0905,210916.0
2024-06-12 09:45:00,38.34,38.35,38.15,38.16,130550.0,37.1002,37.1099,36.9164,36.926,130550.0
2024-06-12 09:50:00,38.16,38.17,38.03,38.07,183523.0,36.926,36.9357,36.8002,36.8389,183523.0
2024-06-12 09:55:00,38.07,38.24,38.05,38.16,238504.0,36.8389,37.0034,36.8196,36.926,238504.0
2024-06-12 10:00:00,38.15,38.16,38.01,38.04,574975.0,36.9164,36.926,36.7809,36.8099,574975.0
2024-06-12 10:05:00,38.04,38.12,38.01,38.02,130209.0,36.8099,36.8873,36.7809,36.7906,130209.0
2024-06-12 10:10:00,38.02,38.06,37.96,38.05,268303.0,36.7906,36.8293,36.7325,36.8196,268303.0
2024-06-12 10:15:00,38.05,38.09,37.96,37.96,183643.0,36.8196,36.8583,36.7325,36.7325,183643.0
2024-06-12 10:20:00,37.97,38.05,37.9,38.05,237810.0,36.7422,36.8196,36.6744,36.8196,237810.0
2024-06-12 10:25:00,38.05,38.08,38.03,38.04,80505.0,36.8196,36.8486,36.8002,36.8099,80505.0
2024-06-12 10:30:00,38.05,38.18,38.04,38.16,98698.0,36.8196,36.9454,36.8099,36.926,98698.0
2024-06-12 10:35:00,38.16,38.28,38.14,38.24,76366.0,36.926,37.0421,36.9067,37.0034,76366.0
2024-06-12 10:40:00,38.25,38.26,38.19,38.2,56593.0,37.0131,37.0228,36.9551,36.9647,56593.0
2024-06-12 10:45:00,38.2,38.24,38.18,38.22,69917.0,36.9647,37.0034,36.9454,36.9841,69917.0
2024-06-12 10:50:00,38.22,38.22,38.16,38.2,61251.0,36.9841,36.9841,36.926,36.9647,61251.0
2024-06-12 10:55:00,38.2,38.21,38.15,38.19,66514.0,36.9647,36.9744,36.9164,36.9551,66514.0
2024-06-12 11:00:00,38.19,38.19,38.1,38.11,150446.0,36.9551,36.9551,36.868,36.8776,150446.0
2024-06-12 11:05:00,38.11,38.12,38.03,38.04,107770.0,36.8776,36.8873,36.8002,36.8099,107770.0
2024-06-12 11:10:00,38.04,38.07,38.01,38.05,82634.0,36.8099,36.8389,36.7809,36.8196,82634.0
2024-06-12 11:15:00,38.05,38.09,38.04,38.08,65239.0,36.8196,36.8583,36.8099,36.8486,65239.0
2024-06-12 11:20:00,38.07,38.09,38.02,38.04,70374.0,36.8389,36.8583,36.7906,36.8099,70374.0
2024-06-12 11:25:00,38.04,38.05,38.02,38.04,52036.0,36.8099,36.8196,36.7906,36.8099,52036.0
2024-06-12 11:30:00,38.04,38.09,38.03,38.07,41005.0,36.8099,36.8583,36.8002,36.8389,41005.0
2024-06-12 11:35:00,38.07,38.08,38.0,38.02,152295.0,36.8389,36.8486,36.7712,36.7906,152295.0
2024-06-12 11:40:00,38.03,38.03,37.97,37.98,50856.0,36.8002,36.8002,36.7422,36.7518,50856.0
2024-06-12 11:45:00,37.98,38.01,37.96,38.01,59436.0,36.7518,36.7809,36.7325,36.7809,59436.0
2024-06-12 11:50:00,38.01,38.02,37.95,38.02,119747.0,36.7809,36.7906,36.7228,36.7906,119747.0
2024-06-12 11:55:00,38.02,38.07,37.99,38.04,73691.0,36.7906,36.8389,36.7615,36.8099,73691.0
2024-06-12 12:00:00,38.04,38.06,38.01,38.03,68064.0,36.8099,36.8293,36.7809,36.8002,68064.0
2024-06-12 12:05:00,38.04,38.05,37.97,37.98,77005.0,36.8099,36.8196,36.7422,36.7518,77005.0
2024-06-12 12:10:00,37.99,38.0,37.95,37.98,53898.0,36.7615,36.7712,36.7228,36.7518,53898.0
2024-06-12 12:15:00,37.98,38.01,37.96,38.0,36198.0,36.7518,36.7809,36.7325,36.7712,36198.0
2024-06-12 12:20:00,38.0,38.01,37.98,37.98,54276.0,36.7712,36.7809,36.7518,36.7518,54276.0
2024-06-12 12:25:00,37.99,37.99,37.95,37.95,60891.0,36.7615,36.7615,36.7228,36.7228,60891.0
2024-06-12 12:30:00,37.95,37.96,37.87,37.91,88165.0,36.7228,36.7325,36.6454,36.6841,88165.0
2024-06-12 12:35:00,37.9,37.91,37.88,37.89,53066.0,36.6744,36.6841,36.6551,36.6648,53066.0
2024-06-12 12:40:00,37.88,37.89,37.84,37.85,131928.0,36.6551,36.6648,36.6164,36.6261,131928.0
2024-06-12 12:45:00,37.86,37.88,37.85,37.88,64209.0,36.6357,36.6551,36.6261,36.6551,64209.0
2024-06-12 12:50:00,37.88,37.88,37.84,37.85,51539.0,36.6551,36.6551,36.6164,36.6261,51539.0
2024-06-12 12:55:00,37.85,37.87,37.83,37.86,60781.0,36.6261,36.6454,36.6067,36.6357,60781.0
2024-06-12 13:00:00,37.87,37.9,37.86,37.86,53501.0,36.6454,36.6744,36.6357,36.6357,53501.0
2024-06-12 13:05:00,37.87,37.88,37.81,37.82,119504.0,36.6454,36.6551,36.5873,36.597,119504.0
2024-06-12 13:10:00,37.82,37.85,37.81,37.83,74102.0,36.597,36.6261,36.5873,36.6067,74102.0
2024-06-12 13:15:00,37.84,37.86,37.83,37.86,70757.0,36.6164,36.6357,36.6067,36.6357,70757.0
2024-06-12 13:20:00,37.86,37.86,37.81,37.82,57440.0,36.6357,36.6357,36.5873,36.597,57440.0
2024-06-12 13:25:00,37.82,37.83,37.78,37.78,84487.0,36.597,36.6067,36.5583,36.5583,84487.0
2024-06-12 13:30:00,37.79,37.81,37.72,37.8,118496.0,36.568,36.5873,36.5003,36.5777,118496.0
2024-06-12 13:35:00,37.8,37.82,37.79,37.82,44718.0,36.5777,36.597,36.568,36.597,44718.0
2024-06-12 13:40:00,37.81,37.82,37.76,37.77,70853.0,36.5873,36.597,36.539,36.5486,70853.0
2024-06-12 13:45:00,37.77,37.78,37.75,37.78,61154.0,36.5486,36.5583,36.5293,36.5583,61154.0
2024-06-12 13:50:00,37.78,37.8,37.76,37.78,96052.0,36.5583,36.5777,36.539,36.5583,96052.0
2024-06-12 13:55:00,37.79,37.8,37.75,37.75,162375.0,36.568,36.5777,36.5293,36.5293,162375.0
2024-06-12 14:00:00,37.76,37.78,37.63,37.73,200076.0,36.539,36.5583,36.4132,36.5099,200076.0
2024-06-12 14:05:00,37.73,37.76,37.67,37.72,64370.0,36.5099,36.539,36.4519,36.5003,64370.0
2024-06-12 14:10:00,37.72,37.74,37.67,37.73,121727.0,36.5003,36.5196,36.4519,36.5099,121727.0
2024-06-12 14:15:00,37.72,37.74,37.69,37.72,121576.0,36.5003,36.5196,36.4712,36.5003,121576.0
2024-06-12 14:20:00,37.72,37.77,37.71,37.73,104159.0,36.5003,36.5486,36.4906,36.5099,104159.0
2024-06-12 14:25:00,37.73,37.75,37.72,37.73,87365.0,36.5099,36.5293,36.5003,36.5099,87365.0
2024-06-12 14:30:00,37.73,37.76,37.66,37.7,111526.0,36.5099,36.539,36.4422,36.4809,111526.0
2024-06-12 14:35:00,37.7,37.72,37.63,37.65,187287.0,36.4809,36.5003,36.4132,36.4325,187287.0
2024-06-12 14:40:00,37.65,37.66,37.55,37.59,136836.0,36.4325,36.4422,36.3358,36.3745,136836.0
2024-06-12 14:45:00,37.59,37.59,37.52,37.54,124461.0,36.3745,36.3745,36.3067,36.3261,124461.0
2024-06-12 14:50:00,37.54,37.56,37.48,37.55,175774.0,36.3261,36.3454,36.268,36.3358,175774.0
2024-06-12 14:55:00,37.55,37.61,37.55,37.6,120805.0,36.3358,36.3938,36.3358,36.3841,120805.0
2024-06-12 15:00:00,37.61,37.62,37.58,37.62,183975.0,36.3938,36.4035,36.3648,36.4035,183975.0
2024-06-12 15:05:00,37.62,37.62,37.55,37.58,180199.0,36.4035,36.4035,36.3358,36.3648,180199.0
2024-06-12 15:10:00,37.57,37.58,37.52,37.58,150042.0,36.3551,36.3648,36.3067,36.3648,150042.0
2024-06-12 15:15:00,37.57,37.61,37.56,37.61,146421.0,36.3551,36.3938,36.3454,36.3938,146421.0
2024-06-12 15:20:00,37.61,37.65,37.59,37.62,253166.0,36.3938,36.4325,36.3745,36.4035,253166.0
2024-06-12 15:25:00,37.61,37.68,37.6,37.67,244518.0,36.3938,36.4615,36.3841,36.4519,244518.0
2024-06-12 15:30:00,37.66,37.71,37.64,37.7,247705.0,36.4422,36.4906,36.4228,36.4809,247705.0
2024-06-12 15:35:00,37.7,37.7,37.65,37.68,234233.0,36.4809,36.4809,36.4325,36.4615,234233.0
2024-06-12 15:40:00,37.68,37.75,37.65,37.73,211268.0,36.4615,36.5293,36.4325,36.5099,211268.0
2024-06-12 15:45:00,37.74,37.78,37.7,37.77,227333.0,36.5196,36.5583,36.4809,36.5486,227333.0
2024-06-12 15:50:00,37.78,37.9,37.75,37.83,568474.0,36.5583,36.6744,36.5293,36.6067,568474.0
2024-06-12 15:55:00,37.84,37.88,37.81,37.82,896910.0,36.6164,36.6551,36.5873,36.597,896910.0
2024-06-13 09:30:00,37.5,37.57,37.41,37.52,336894.0,36.2874,36.3551,36.2003,36.3067,336894.0
2024-06-13 09:35:00,37.52,37.6,37.3,37.34,170871.0,36.3067,36.3841,36.0938,36.1325,170871.0
2024-06-13 09:40:00,37.35,37.5,37.32,37.5,116434.0,36.1422,36.2874,36.1132,36.2874,116434.0
2024-06-13 09:45:00,37.5,37.5,37.35,37.36,90194.0,36.2874,36.2874,36.1422,36.1519,90194.0
2024-06-13 09:50:00,37.36,37.55,37.35,37.48,90298.0,36.1519,36.3358,36.1422,36.268,90298.0
2024-06-13 09:55:00,37.48,37.57,37.46,37.5,78282.0,36.268,36.3551,36.2487,36.2874,78282.0
2024-06-13 10:00:00,37.49,37.53,37.38,37.44,84848.0,36.2777,36.3164,36.1712,36.2293,84848.0
2024-06-13 10:05:00,37.44,37.57,37.4,37.55,84873.0,36.2293,36.3551,36.1906,36.3358,84873.0
2024-06-13 10:10:00,37.56,37.64,37.55,37.64,111150.0,36.3454,36.4228,36.3358,36.4228,111150.0
2024-06-13 10:15:00,37.64,37.67,37.6,37.63,96051.0,36.4228,36.4519,36.3841,36.4132,96051.0
2024-06-13 10:20:00,37.63,37.64,37.57,37.59,162675.0,36.4132,36.4228,36.3551,36.3745,162675.0
2024-06-13 10:25:00,37.6,37.64,37.52,37.55,131630.0,36.3841,36.4228,36.3067,36.3358,131630.0
2024-06-13 10:30:00,37.55,37.57,37.49,37.52,85925.0,36.3358,36.3551,36.2777,36.3067,85925.0
2024-06-13 10:35:00,37.53,37.55,37.5,37.53,60771.0,36.3164,36.3358,36.2874,36.3164,60771.0
2024-06-13 10:40:00,37.54,37.58,37.52,37.57,40686.0,36.3261,36.3648,36.3067,36.3551,40686.0
2024-06-13 10:45:00,37.57,37.65,37.57,37.63,40909.0,36.3551,36.4325,36.3551,36.4132,40909.0
2024-06-13 10:50:00,37.63,37.63,37.53,37.58,191965.0,36.4132,36.4132,36.3164,36.3648,191965.0
2024-06-13 10:55:00,37.58,37.63,37.57,37.6,52195.0,36.3648,36.4132,36.3551,36.3841,52195.0
2024-06-13 11:00:00,37.6,37.67,37.56,37.67,97887.0,36.3841,36.4519,36.3454,36.4519,97887.0
2024-06-13 11:05:00,37.66,37.67,37.62,37.66,100190.0,36.4422,36.4519,36.4035,36.4422,100190.0
2024-06-13 11:10:00,37.67,37.67,37.59,37.62,87819.0,36.4519,36.4519,36.3745,36.4035,87819.0
2024-06-13 11:15:00,37.62,37.64,37.6,37.62,44378.0,36.4035,36.4228,36.3841,36.4035,44378.0
2024-06-13 11:20:00,37.63,37.68,37.62,37.68,46135.0,36.4132,36.4615,36.4035,36.4615,46135.0
2024-06-13 11:25:00,37.68,37.75,37.67,37.73,52537.0,36.4615,36.5293,36.4519,36.5099,52537.0
2024-06-13 11:30:00,37.73,37.77,37.7,37.76,52737.0,36.5099,36.5486,36.4809,36.539,52737.0
2024-06-13 11:35:00,37.76,37.82,37.76,37.8,50009.0,36.539,36.597,36.539,36.5777,50009.0
2024-06-13 11:40:00,37.81,37.82,37.79,37.82,42338.0,36.5873,36.597,36.568,36.597,42338.0
2024-06-13 11:45:00,37.82,37.82,37.77,37.81,51744.0,36.597,36.597,36.5486,36.5873,51744.0
2024-06-13 11:50:00,37.81,37.84,37.81,37.83,91806.0,36.5873,36.6164,36.5873,36.6067,91806.0
2024-06-13 11:55:00,37.83,37.84,37.8,37.81,67183.0,36.6067,36.6164,36.5777,36.5873,67183.0
2024-06-13 12:00:00,37.8,37.81,37.76,37.79,42928.0,36.5777,36.5873,36.539,36.568,42928.0
2024-06-13 12:05:00,37.79,37.8,37.77,37.79,47993.0,36.568,36.5777,36.5486,36.568,47993.0
2024-06-13 12:10:00,37.79,37.81,37.75,37.78,60663.0,36.568,36.5873,36.5293,36.5583,60663.0
2024-06-13 12:15:00,37.79,37.83,37.76,37.81,367577.0,36.568,36.6067,36.539,36.5873,367577.0
2024-06-13 12:20:00,37.81,37.84,37.78,37.79,95927.0,36.5873,36.6164,36.5583,36.568,95927.0
2024-06-13 12:25:00,37.79,37.79,37.7,37.7,116506.0,36.568,36.568,36.4809,36.4809,116506.0
2024-06-13 12:30:00,37.7,37.74,37.69,37.7,99363.0,36.4809,36.5196,36.4712,36.4809,99363.0
2024-06-13 12:35:00,37.69,37.74,37.67,37.73,221877.0,36.4712,36.5196,36.4519,36.5099,221877.0
2024-06-13 12:40:00,37.73,37.8,37.73,37.76,52576.0,36.5099,36.5777,36.5099,36.539,52576.0
2024-06-13 12:45:00,37.77,37.77,37.74,37.75,59637.0,36.5486,36.5486,36.5196,36.5293,59637.0
2024-06-13 12:50:00,37.74,37.76,37.69,37.71,129061.0,36.5196,36.539,36.4712,36.4906,129061.0
2024-06-13 12:55:00,37.71,37.73,37.68,37.7,60463.0,36.4906,36.5099,36.4615,36.4809,60463.0
2024-06-13 13:00:00,37.7,37.73,37.68,37.73,134204.0,36.4809,36.5099,36.4615,36.5099,134204.0
2024-06-13 13:05:00,37.73,37.75,37.71,37.73,56241.0,36.5099,36.5293,36.4906,36.5099,56241.0
2024-06-13 13:10:00,37.72,37.76,37.71,37.71,174423.0,36.5003,36.539,36.4906,36.4906,174423.0
2024-06-13 13:15:00,37.71,37.72,37.66,37.66,347120.0,36.4906,36.5003,36.4422,36.4422,347120.0
2024-06-13 13:20:00,37.67,37.67,37.62,37.63,66128.0,36.4519,36.4519,36.4035,36.4132,66128.0
2024-06-13 13:25:00,37.62,37.72,37.62,37.7,95829.0,36.4035,36.5003,36.4035,36.4809,95829.0
2024-06-13 13:30:00,37.7,37.71,37.68,37.69,79801.0,36.4809,36.4906,36.4615,36.4712,79801.0
2024-06-13 13:35:00,37.68,37.73,37.64,37.7,385440.0,36.4615,36.5099,36.4228,36.4809,385440.0
2024-06-13 13:40:00,37.7,37.75,37.67,37.74,504091.0,36.4809,36.5293,36.4519,36.5196,504091.0
2024-06-13 13:45:00,37.75,37.78,37.7,37.72,621192.0,36.5293,36.5583,36.4809,36.5003,621192.0
2024-06-13 13:50:00,37.72,37.72,37.63,37.63,75757.0,36.5003,36.5003,36.4132,36.4132,75757.0
2024-06-13 13:55:00,37.64,37.64,37.59,37.59,71185.0,36.4228,36.4228,36.3745,36.3745,71185.0
2024-06-13 14:00:00,37.59,37.64,37.58,37.61,89671.0,36.3745,36.4228,36.3648,36.3938,89671.0
2024-06-13 14:05:00,37.61,37.67,37.6,37.65,62925.0,36.3938,36.4519,36.3841,36.4325,62925.0
2024-06-13 14:10:00,37.65,37.72,37.64,37.7,179843.0,36.4325,36.5003,36.4228,36.4809,179843.0
2024-06-13 14:15:00,37.7,37.73,37.69,37.72,102123.0,36.4809,36.5099,36.4712,36.5003,102123.0
2024-06-13 14:20:00,37.71,37.72,37.69,37.7,53010.0,36.4906,36.5003,36.4712,36.4809,53010.0
2024-06-13 14:25:00,37.7,37.72,37.7,37.72,63349.0,36.4809,36.5003,36.4809,36.5003,63349.0
2024-06-13 14:30:00,37.72,37.72,37.67,37.69,54834.0,36.5003,36.5003,36.4519,36.4712,54834.0
2024-06-13 14:35:00,37.69,37.7,37.65,37.67,84538.0,36.4712,36.4809,36.4325,36.4519,84538.0
2024-06-13 14:40:00,37.67,37.69,37.64,37.65,148792.0,36.4519,36.4712,36.4228,36.4325,148792.0
2024-06-13 14:45:00,37.66,37.66,37.59,37.61,90073.0,36.4422,36.4422,36.3745,36.3938,90073.0
2024-06-13 14:50:00,37.62,37.68,37.6,37.63,235500.0,36.4035,36.4615,36.3841,36.4132,235500.0
2024-06-13 14:55:00,37.62,37.63,37.59,37.62,110548.0,36.4035,36.4132,36.3745,36.4035,110548.0
2024-06-13 15:00:00,37.62,37.68,37.61,37.66,381919.0,36.4035,36.4615,36.3938,36.4422,381919.0
2024-06-13 15:05:00,37.66,37.66,37.6,37.65,122435.0,36.4422,36.4422,36.3841,36.4325,122435.0
2024-06-13 15:10:00,37.65,37.67,37.63,37.63,102888.0,36.4325,36.4519,36.4132,36.4132,102888.0
2024-06-13 15:15:00,37.64,37.68,37.6,37.65,322116.0,36.4228,36.4615,36.3841,36.4325,322116.0
2024-06-13 15:20:00,37.65,37.66,37.63,37.65,153788.0,36.4325,36.4422,36.4132,36.4325,153788.0
2024-06-13 15:25:00,37.64,37.67,37.64,37.66,51332.0,36.4228,36.4519,36.4228,36.4422,51332.0
2024-06-13 15:30:00,37.67,37.67,37.62,37.63,157792.0,36.4519,36.4519,36.4035,36.4132,157792.0
2024-06-13 15:35:00,37.63,37.64,37.59,37.63,235482.0,36.4132,36.4228,36.3745,36.4132,235482.0
2024-06-13 15:40:00,37.63,37.63,37.59,37.6,184492.0,36.4132,36.4132,36.3745,36.3841,184492.0
2024-06-13 15:45:00,37.59,37.61,37.59,37.6,172467.0,36.3745,36.3938,36.3745,36.3841,172467.0
2024-06-13 15:50:00,37.6,37.64,37.59,37.61,683231.0,36.3841,36.4228,36.3745,36.3938,683231.0
2024-06-13 15:55:00,37.62,37.62,37.56,37.57,821673.0,36.4035,36.4035,36.3454,36.3551,821673.0
2024-06-14 09:30:00,37.43,37.64,37.29,37.56,256242.0,36.2196,36.4228,36.0842,36.3454,256242.0
2024-06-14 09:35:00,37.57,37.68,37.47,37.49,90000.0,36.3551,36.4615,36.2583,36.2777,90000.0
2024-06-14 09:40:00,37.49,37.61,37.48,37.54,111114.0,36.2777,36.3938,36.268,36.3261,111114.0
2024-06-14 09:45:00,37.55,37.56,37.47,37.5,77933.0,36.3358,36.3454,36.2583,36.2874,77933.0
2024-06-14 09:50:00,37.5,37.51,37.43,37.43,94898.0,36.2874,36.297,36.2196,36.2196,94898.0
2024-06-14 09:55:00,37.45,37.49,37.42,37.42,46332.0,36.239,36.2777,36.21,36.21,46332.0
2024-06-14 10:00:00,37.42,37.44,37.31,37.36,122015.0,36.21,36.2293,36.1035,36.1519,122015.0
2024-06-14 10:05:00,37.37,37.38,37.31,37.32,134049.0,36.1616,36.1712,36.1035,36.1132,134049.0
2024-06-14 10:10:00,37.32,37.43,37.29,37.4,101046.0,36.1132,36.2196,36.0842,36.1906,101046.0
2024-06-14 10:15:00,37.4,37.41,37.34,37.34,78095.0,36.1906,36.2003,36.1325,36.1325,78095.0
2024-06-14 10:20:00,37.34,37.4,37.32,37.34,197573.0,36.1325,36.1906,36.1132,36.1325,197573.0
2024-06-14 10:25:00,37.33,37.35,37.29,37.34,115296.0,36.1229,36.1422,36.0842,36.1325,115296.0
2024-06-14 10:30:00,37.33,37.33,37.27,37.3,67533.0,36.1229,36.1229,36.0648,36.0938,67533.0
2024-06-14 10:35:00,37.29,37.33,37.28,37.31,79108.0,36.0842,36.1229,36.0745,36.1035,79108.0
2024-06-14 10:40:00,37.32,37.35,37.29,37.34,81654.0,36.1132,36.1422,36.0842,36.1325,81654.0
2024-06-14 10:45:00,37.34,37.36,37.33,37.36,76516.0,36.1325,36.1519,36.1229,36.1519,76516.0
2024-06-14 10:50:00,37.35,37.36,37.31,37.34,114645.0,36.1422,36.1519,36.1035,36.1325,114645.0
2024-06-14 10:55:00,37.34,37.35,37.29,37.3,94081.0,36.1325,36.1422,36.0842,36.0938,94081.0
2024-06-14 11:00:00,37.3,37.31,37.29,37.3,60474.0,36.0938,36.1035,36.0842,36.0938,60474.0
2024-06-14 11:05:00,37.3,37.31,37.26,37.26,115324.0,36.0938,36.1035,36.0551,36.0551,115324.0
2024-06-14 11:10:00,37.27,37.36,37.26,37.34,135855.0,36.0648,36.1519,36.0551,36.1325,135855.0
2024-06-14 11:15:00,37.34,37.39,37.33,37.38,138406.0,36.1325,36.1809,36.1229,36.1712,138406.0
2024-06-14 11:20:00,37.37,37.41,37.36,37.4,68602.0,36.1616,36.2003,36.1519,36.1906,68602.0
2024-06-14 11:25:00,37.41,37.42,37.39,37.41,51132.0,36.2003,36.21,36.1809,36.2003,51132.0
2024-06-14 11:30:00,37.41,37.42,37.38,37.39,66414.0,36.2003,36.21,36.1712,36.1809,66414.0
2024-06-14 11:35:00,37.4,37.41,37.34,37.34,72550.0,36.1906,36.2003,36.1325,36.1325,72550.0
2024-06-14 11:40:00,37.34,37.38,37.33,37.38,53371.0,36.1325,36.1712,36.1229,36.1712,53371.0
2024-06-14 11:45:00,37.38,37.45,37.36,37.44,117754.0,36.1712,36.239,36.1519,36.2293,117754.0
2024-06-14 11:50:00,37.44,37.44,37.37,37.38,88939.0,36.2293,36.2293,36.1616,36.1712,88939.0
2024-06-14 11:55:00,37.39,37.44,37.38,37.44,33715.0,36.1809,36.2293,36.1712,36.2293,33715.0
2024-06-14 12:00:00,37.43,37.43,37.36,37.4,69473.0,36.2196,36.2196,36.1519,36.1906,69473.0
2024-06-14 12:05:00,37.4,37.42,37.36,37.42,65291.0,36.1906,36.21,36.1519,36.21,65291.0
2024-06-14 12:10:00,37.42,37.46,37.42,37.45,71794.0,36.21,36.2487,36.21,36.239,71794.0
2024-06-14 12:15:00,37.45,37.46,37.44,37.45,81899.0,36.239,36.2487,36.2293,36.239,81899.0
2024-06-14 12:20:00,37.45,37.51,37.45,37.5,95849.0,36.239,36.297,36.239,36.2874,95849.0
2024-06-14 12:25:00,37.5,37.51,37.47,37.48,84998.0,36.2874,36.297,36.2583,36.268,84998.0
2024-06-14 12:30:00,37.48,37.49,37.47,37.48,60417.0,36.268,36.2777,36.2583,36.268,60417.0
2024-06-14 12:35:00,37.48,37.49,37.44,37.45,48222.0,36.268,36.2777,36.2293,36.239,48222.0
2024-06-14 12:40:00,37.45,37.5,37.45,37.48,84951.0,36.239,36.2874,36.239,36.268,84951.0
2024-06-14 12:45:00,37.48,37.5,37.45,37.47,53722.0,36.268,36.2874,36.239,36.2583,53722.0
2024-06-14 12:50:00,37.47,37.49,37.45,37.45,76953.0,36.2583,36.2777,36.239,36.239,76953.0
2024-06-14 12:55:00,37.45,37.46,37.43,37.44,110420.0,36.239,36.2487,36.2196,36.2293,110420.0
2024-06-14 13:00:00,37.44,37.48,37.44,37.45,64992.0,36.2293,36.268,36.2293,36.239,64992.0
2024-06-14 13:05:00,37.45,37.47,37.44,37.47,66859.0,36.239,36.2583,36.2293,36.2583,66859.0
2024-06-14 13:10:00,37.47,37.48,37.43,37.45,45839.0,36.2583,36.268,36.2196,36.239,45839.0
2024-06-14 13:15:00,37.45,37.49,37.43,37.48,65268.0,36.239,36.2777,36.2196,36.268,65268.0
2024-06-14 13:20:00,37.48,37.5,37.42,37.44,172477.0,36.268,36.2874,36.21,36.2293,172477.0
2024-06-14 13:25:00,37.45,37.47,37.43,37.43,43832.0,36.239,36.2583,36.2196,36.2196,43832.0
2024-06-14 13:30:00,37.44,37.44,37.42,37.44,47526.0,36.2293,36.2293,36.21,36.2293,47526.0
2024-06-14 13:35:00,37.43,37.44,37.41,37.41,42571.0,36.2196,36.2293,36.2003,36.2003,42571.0
2024-06-14 13:40:00,37.41,37.42,37.38,37.4,59206.0,36.2003,36.21,36.1712,36.1906,59206.0
2024-06-14 13:45:00,37.4,37.43,37.35,37.37,82217.0,36.1906,36.2196,36.1422,36.1616,82217.0
2024-06-14 13:50:00,37.37,37.42,37.36,37.41,64484.0,36.1616,36.21,36.1519,36.2003,64484.0
2024-06-14 13:55:00,37.41,37.44,37.38,37.43,67628.0,36.2003,36.2293,36.1712,36.2196,67628.0
2024-06-14 14:00:00,37.43,37.43,37.38,37.39,89364.0,36.2196,36.2196,36.1712,36.1809,89364.0
2024-06-14 14:05:00,37.39,37.4,37.36,37.39,70482.0,36.1809,36.1906,36.1519,36.1809,70482.0
2024-06-14 14:10:00,37.39,37.4,37.36,37.38,72743.0,36.1809,36.1906,36.1519,36.1712,72743.0
2024-06-14 14:15:00,37.38,37.41,37.36,37.39,129145.0,36.1712,36.2003,36.1519,36.1809,129145.0
2024-06-14 14:20:00,37.4,37.44,37.38,37.44,77604.0,36.1906,36.2293,36.1712,36.2293,77604.0
2024-06-14 14:25:00,37.43,37.44,37.41,37.43,56920.0,36.2196,36.2293,36.2003,36.2196,56920.0
2024-06-14 14:30:00,37.42,37.45,37.4,37.45,59759.0,36.21,36.239,36.1906,36.239,59759.0
2024-06-14 14:35:00,37.44,37.45,37.41,37.43,59892.0,36.2293,36.239,36.2003,36.2196,59892.0
2024-06-14 14:40:00,37.43,37.43,37.4,37.41,45159.0,36.2196,36.2196,36.1906,36.2003,45159.0
2024-06-14 14:45:00,37.41,37.44,37.4,37.41,66498.0,36.2003,36.2293,36.1906,36.2003,66498.0
2024-06-14 14:50:00,37.41,37.45,37.4,37.45,65525.0,36.2003,36.239,36.1906,36.239,65525.0
2024-06-14 14:55:00,37.44,37.45,37.42,37.45,65160.0,36.2293,36.239,36.21,36.239,65160.0
2024-06-14 15:00:00,37.45,37.45,37.42,37.44,113600.0,36.239,36.239,36.21,36.2293,113600.0
2024-06-14 15:05:00,37.45,37.49,37.43,37.49,60764.0,36.239,36.2777,36.2196,36.2777,60764.0
2024-06-14 15:10:00,37.48,37.5,37.47,37.5,103587.0,36.268,36.2874,36.2583,36.2874,103587.0
2024-06-14 15:15:00,37.5,37.5,37.48,37.5,76996.0,36.2874,36.2874,36.268,36.2874,76996.0
2024-06-14 15:20:00,37.5,37.5,37.47,37.48,104019.0,36.2874,36.2874,36.2583,36.268,104019.0
2024-06-14 15:25:00,37.48,37.49,37.43,37.45,180577.0,36.268,36.2777,36.2196,36.239,180577.0
2024-06-14 15:30:00,37.45,37.45,37.39,37.4,93866.0,36.239,36.239,36.1809,36.1906,93866.0
2024-06-14 15:35:00,37.4,37.41,37.37,37.38,153184.0,36.1906,36.2003,36.1616,36.1712,153184.0
2024-06-14 15:40:00,37.39,37.43,37.38,37.4,160049.0,36.1809,36.2196,36.1712,36.1906,160049.0
2024-06-14 15:45:00,37.4,37.42,37.39,37.41,117413.0,36.1906,36.21,36.1809,36.2003,117413.0
2024-06-14 15:50:00,37.41,37.45,37.4,37.44,311556.0,36.2003,36.239,36.1906,36.2293,311556.0
2024-06-14 15:55:00,37.44,37.45,37.39,37.43,1045505.0,36.2293,36.239,36.1809,36.2196,1045505.0
2024-06-17 09:30:00,37.37,37.47,37.2,37.45,420992.0,36.1616,36.2583,35.9971,36.239,420992.0
2024-06-17 09:35:00,37.45,37.46,36.93,36.95,404776.0,36.239,36.2487,35.7358,35.7552,404776.0
2024-06-17 09:40:00,36.95,37.1,36.92,36.98,158256.0,35.7552,35.9003,35.7261,35.7842,158256.0
2024-06-17 09:45:00,36.98,37.07,36.95,37.07,131647.0,35.7842,35.8713,35.7552,35.8713,131647.0
2024-06-17 09:50:00,37.06,37.16,37.03,37.1,134948.0,35.8616,35.9584,35.8326,35.9003,134948.0
2024-06-17 09:55:00,37.1,37.18,37.09,37.15,106605.0,35.9003,35.9777,35.8906,35.9487,106605.0
2024-06-17 10:00:00,37.13,37.37,37.12,37.34,161232.0,35.9293,36.1616,35.9197,36.1325,161232.0
2024-06-17 10:05:00,37.34,37.42,37.28,37.37,171538.0,36.1325,36.21,36.0745,36.1616,171538.0
2024-06-17 10:10:00,37.38,37.38,37.18,37.2,148506.0,36.1712,36.1712,35.9777,35.9971,148506.0
2024-06-17 10:15:00,37.21,37.24,37.14,37.22,142854.0,36.0067,36.0358,35.939,36.0164,142854.0
2024-06-17 10:20:00,37.21,37.27,37.14,37.23,113992.0,36.0067,36.0648,35.939,36.0261,113992.0
2024-06-17 10:25:00,37.24,37.29,37.19,37.26,183907.0,36.0358,36.0842,35.9874,36.0551,183907.0
2024-06-17 10:30:00,37.26,37.3,37.22,37.27,170926.0,36.0551,36.0938,36.0164,36.0648,170926.0
2024-06-17 10:35:00,37.26,37.3,37.1,37.18,2396667.0,36.0551,36.0938,35.9003,35.9777,2396667.0
2024-06-17 10:40:00,37.18,37.24,37.16,37.18,119398.0,35.9777,36.0358,35.9584,35.9777,119398.0
2024-06-17 10:45:00,37.18,37.22,37.14,37.22,81780.0,35.9777,36.0164,35.939,36.0164,81780.0
2024-06-17 10:50:00,37.22,37.27,37.2,37.23,152952.0,36.0164,36.0648,35.9971,36.0261,152952.0
2024-06-17 10:55:00,37.23,37.24,37.18,37.19,102423.0,36.0261,36.0358,35.9777,35.9874,102423.0
2024-06-17 11:00:00,37.19,37.21,37.17,37.2,91299.0,35.9874,36.0067,35.968,35.9971,91299.0
2024-06-17 11:05:00,37.2,37.23,37.18,37.23,120285.0,35.9971,36.0261,35.9777,36.0261,120285.0
2024-06-17 11:10:00,37.23,37.29,37.22,37.27,122250.0,36.0261,36.0842,36.0164,36.0648,122250.0
2024-06-17 11:15:00,37.28,37.3,37.24,37.3,136248.0,36.0745,36.0938,36.0358,36.0938,136248.0
2024-06-17 11:20:00,37.29,37.35,37.29,37.35,331178.0,36.0842,36.1422,36.0842,36.1422,331178.0
2024-06-17 11:25:00,37.34,37.4,37.33,37.4,364229.0,36.1325,36.1906,36.1229,36.1906,364229.0
2024-06-17 11:30:00,37.4,37.42,37.37,37.37,135793.0,36.1906,36.21,36.1616,36.1616,135793.0
2024-06-17 11:35:00,37.38,37.39,37.35,37.38,220091.0,36.1712,36.1809,36.1422,36.1712,220091.0
2024-06-17 11:40:00,37.38,37.4,37.3,37.31,191286.0,36.1712,36.1906,36.0938,36.1035,191286.0
2024-06-17 11:45:00,37.3,37.31,37.2,37.2,392283.0,36.0938,36.1035,35.9971,35.9971,392283.0
2024-06-17 11:50:00,37.2,37.25,37.19,37.25,211568.0,35.9971,36.0455,35.9874,36.0455,211568.0
2024-06-17 11:55:00,37.24,37.25,37.19,37.2,118127.0,36.0358,36.0455,35.9874,35.9971,118127.0
2024-06-17 12:00:00,37.2,37.26,37.19,37.26,208329.0,35.9971,36.0551,35.9874,36.0551,208329.0
2024-06-17 12:05:00,37.26,37.29,37.23,37.23,110893.0,36.0551,36.0842,36.0261,36.0261,110893.0
2024-06-17 12:10:00,37.23,37.24,37.17,37.17,151476.0,36.0261,36.0358,35.968,35.968,151476.0
2024-06-17 12:15:00,37.18,37.2,37.16,37.18,286593.0,35.9777,35.9971,35.9584,35.9777,286593.0
2024-06-17 12:20:00,37.19,37.2,37.14,37.16,139273.0,35.9874,35.9971,35.939,35.9584,139273.0
2024-06-17 12:25:00,37.16,37.19,37.15,37.18,111300.0,35.9584,35.9874,35.9487,35.9777,111300.0
2024-06-17 12:30:00,37.18,37.2,37.16,37.18,157778.0,35.9777,35.9971,35.9584,35.9777,157778.0
2024-06-17 12:35:00,37.17,37.18,37.13,37.15,149165.0,35.968,35.9777,35.9293,35.9487,149165.0
2024-06-17 12:40:00,37.15,37.26,37.14,37.22,146138.0,35.9487,36.0551,35.939,36.0164,146138.0
2024-06-17 12:45:00,37.21,37.24,37.18,37.23,62901.0,36.0067,36.0358,35.9777,36.0261,62901.0
2024-06-17 12:50:00,37.23,37.24,37.2,37.22,75669.0,36.0261,36.0358,35.9971,36.0164,75669.0
2024-06-17 12:55:00,37.22,37.24,37.21,37.22,120377.0,36.0164,36.0358,36.0067,36.0164,120377.0
2024-06-17 13:00:00,37.21,37.23,37.14,37.17,155217.0,36.0067,36.0261,35.939,35.968,155217.0
2024-06-17 13:05:00,37.16,37.17,37.13,37.15,125134.0,35.9584,35.968,35.9293,35.9487,125134.0
2024-06-17 13:10:00,37.15,37.18,37.15,37.16,59990.0,35.9487,35.9777,35.9487,35.9584,59990.0
2024-06-17 13:15:00,37.16,37.25,37.16,37.25,148799.0,35.9584,36.0455,35.9584,36.0455,148799.0
2024-06-17 13:20:00,37.25,37.25,37.18,37.2,112073.0,36.0455,36.0455,35.9777,35.9971,112073.0
2024-06-17 13:25:00,37.2,37.25,37.19,37.25,105336.0,35.9971,36.0455,35.9874,36.0455,105336.0
2024-06-17 13:30:00,37.24,37.28,37.24,37.25,108743.0,36.0358,36.0745,36.0358,36.0455,108743.0
2024-06-17 13:35:00,37.25,37.29,37.24,37.28,128491.0,36.0455,36.0842,36.0358,36.0745,128491.0
2024-06-17 13:40:00,37.27,37.28,37.21,37.22,207026.0,36.0648,36.0745,36.0067,36.0164,207026.0
2024-06-17 13:45:00,37.23,37.23,37.21,37.23,121917.0,36.0261,36.0261,36.0067,36.0261,121917.0
2024-06-17 13:50:00,37.23,37.32,37.22,37.32,173753.0,36.0261,36.1132,36.0164,36.1132,173753.0
2024-06-17 13:55:00,37.31,37.34,37.28,37.3,163678.0,36.1035,36.1325,36.0745,36.0938,163678.0
2024-06-17 14:00:00,37.31,37.31,37.29,37.29,214644.0,36.1035,36.1035,36.0842,36.0842,214644.0
2024-06-17 14:05:00,37.3,37.34,37.27,37.29,525433.0,36.0938,36.1325,36.0648,36.0842,525433.0
2024-06-17 14:10:00,37.29,37.3,37.25,37.26,400182.0,36.0842,36.0938,36.0455,36.0551,400182.0
2024-06-17 14:15:00,37.27,37.35,37.26,37.29,166019.0,36.0648,36.1422,36.0551,36.0842,166019.0
2024-06-17 14:20:00,37.28,37.4,37.28,37.39,159306.0,36.0745,36.1906,36.0745,36.1809,159306.0
2024-06-17 14:25:00,37.4,37.4,37.34,37.34,166813.0,36.1906,36.1906,36.1325,36.1325,166813.0
2024-06-17 14:30:00,37.34,37.39,37.34,37.38,164142.0,36.1325,36.1809,36.1325,36.1712,164142.0
2024-06-17 14:35:00,37.38,37.38,37.32,37.37,143879.0,36.1712,36.1712,36.1132,36.1616,143879.0
2024-06-17 14:40:00,37.37,37.37,37.32,37.34,142104.0,36.1616,36.1616,36.1132,36.1325,142104.0
2024-06-17 14:45:00,37.34,37.39,37.3,37.38,147055.0,36.1325,36.1809,36.0938,36.1712,147055.0
2024-06-17 14:50:00,37.38,37.38,37.34,37.34,145135.0,36.1712,36.1712,36.1325,36.1325,145135.0
2024-06-17 14:55:00,37.34,37.36,37.33,37.35,203305.0,36.1325,36.1519,36.1229,36.1422,203305.0
2024-06-17 15:00:00,37.35,37.35,37.29,37.3,203704.0,36.1422,36.1422,36.0842,36.0938,203704.0
2024-06-17 15:05:00,37.31,37.31,37.27,37.3,270690.0,36.1035,36.1035,36.0648,36.0938,270690.0
2024-06-17 15:10:00,37.3,37.37,37.3,37.37,228526.0,36.0938,36.1616,36.0938,36.1616,228526.0
2024-06-17 15:15:00,37.37,37.38,37.35,37.35,279066.0,36.1616,36.1712,36.1422,36.1422,279066.0
2024-06-17 15:20:00,37.35,37.36,37.28,37.28,372725.0,36.1422,36.1519,36.0745,36.0745,372725.0
2024-06-17 15:25:00,37.29,37.35,37.26,37.34,256736.0,36.0842,36.1422,36.0551,36.1325,256736.0
2024-06-17 15:30:00,37.34,37.38,37.33,37.34,421134.0,36.1325,36.1712,36.1229,36.1325,421134.0
2024-06-17 15:35:00,37.34,37.35,37.31,37.34,251193.0,36.1325,36.1422,36.1035,36.1325,251193.0
2024-06-17 15:40:00,37.34,37.34,37.28,37.3,346264.0,36.1325,36.1325,36.0745,36.0938,346264.0
2024-06-17 15:45:00,37.3,37.38,37.29,37.38,540281.0,36.0938,36.1712,36.0842,36.1712,540281.0
2024-06-17 15:50:00,37.38,37.42,37.32,37.37,762263.0,36.1712,36.21,36.1132,36.1616,762263.0
2024-06-17 15:55:00,37.37,37.44,37.27,37.29,3141822.0,36.1616,36.2293,36.0648,36.0842,3141822.0
2024-06-18 09:30:00,37.34,37.79,37.21,37.7,384473.0,36.1325,36.568,36.0067,36.4809,384473.0
2024-06-18 09:35:00,37.7,37.73,37.49,37.65,176977.0,36.4809,36.5099,36.2777,36.4325,176977.0
2024-06-18 09:40:00,37.66,37.73,37.5,37.5,113759.0,36.4422,36.5099,36.2874,36.2874,113759.0
2024-06-18 09:45:00,37.5,37.5,37.35,37.46,128562.0,36.2874,36.2874,36.1422,36.2487,128562.0
2024-06-18 09:50:00,37.47,37.49,37.33,37.44,109670.0,36.2583,36.2777,36.1229,36.2293,109670.0
2024-06-18 09:55:00,37.43,37.43,37.28,37.32,157257.0,36.2196,36.2196,36.0745,36.1132,157257.0
2024-06-18 10:00:00,37.32,37.5,37.3,37.41,130242.0,36.1132,36.2874,36.0938,36.2003,130242.0
2024-06-18 10:05:00,37.41,37.42,37.32,37.34,92223.0,36.2003,36.21,36.1132,36.1325,92223.0
2024-06-18 10:10:00,37.33,37.34,37.27,37.27,131379.0,36.1229,36.1325,36.0648,36.0648,131379.0
2024-06-18 10:15:00,37.27,37.28,37.17,37.18,333153.0,36.0648,36.0745,35.968,35.9777,333153.0
2024-06-18 10:20:00,37.19,37.25,37.14,37.15,482253.0,35.9874,36.0455,35.939,35.9487,482253.0
2024-06-18 10:25:00,37.15,37.28,37.15,37.24,132519.0,35.9487,36.0745,35.9487,36.0358,132519.0
2024-06-18 10:30:00,37.23,37.24,37.12,37.13,96663.0,36.0261,36.0358,35.9197,35.9293,96663.0
2024-06-18 10:35:00,37.14,37.15,37.0,37.01,338966.0,35.939,35.9487,35.8035,35.8132,338966.0
2024-06-18 10:40:00,37.01,37.1,36.98,37.01,353288.0,35.8132,35.9003,35.7842,35.8132,353288.0
2024-06-18 10:45:00,37.01,37.08,36.99,37.01,126149.0,35.8132,35.881,35.7939,35.8132,126149.0
2024-06-18 10:50:00,37.01,37.12,36.99,37.12,116692.0,35.8132,35.9197,35.7939,35.9197,116692.0
2024-06-18 10:55:00,37.13,37.13,37.04,37.11,98371.0,35.9293,35.9293,35.8422,35.91,98371.0
2024-06-18 11:00:00,37.11,37.15,37.05,37.1,105501.0,35.91,35.9487,35.8519,35.9003,105501.0
2024-06-18 11:05:00,37.09,37.13,37.06,37.13,93753.0,35.8906,35.9293,35.8616,35.9293,93753.0
2024-06-18 11:10:00,37.13,37.16,37.09,37.12,189285.0,35.9293,35.9584,35.8906,35.9197,189285.0
2024-06-18 11:15:00,37.12,37.13,37.05,37.11,141048.0,35.9197,35.9293,35.8519,35.91,141048.0
2024-06-18 11:20:00,37.11,37.12,37.02,37.04,334305.0,35.91,35.9197,35.8229,35.8422,334305.0
2024-06-18 11:25:00,37.05,37.05,37.01,37.03,112650.0,35.8519,35.8519,35.8132,35.8326,112650.0
2024-06-18 11:30:00,37.03,37.04,36.98,37.03,147986.0,35.8326,35.8422,35.7842,35.8326,147986.0
2024-06-18 11:35:00,37.03,37.05,37.0,37.04,148084.0,35.8326,35.8519,35.8035,35.8422,148084.0
2024-06-18 11:40:00,37.04,37.08,37.01,37.02,139557.0,35.8422,35.881,35.8132,35.8229,139557.0
2024-06-18 11:45:00,37.02,37.04,37.01,37.02,104084.0,35.8229,35.8422,35.8132,35.8229,104084.0
2024-06-18 11:50:00,37.02,37.02,36.96,36.99,116604.0,35.8229,35.8229,35.7648,35.7939,116604.0
2024-06-18 11:55:00,37.0,37.0,36.93,36.97,168575.0,35.8035,35.8035,35.7358,35.7745,168575.0
2024-06-18 12:00:00,36.97,36.97,36.93,36.95,141176.0,35.7745,35.7745,35.7358,35.7552,141176.0
2024-06-18 12:05:00,36.95,36.98,36.91,36.95,507883.0,35.7552,35.7842,35.7164,35.7552,507883.0
2024-06-18 12:10:00,36.95,36.95,36.88,36.92,253150.0,35.7552,35.7552,35.6874,35.7261,253150.0
2024-06-18 12:15:00,36.91,36.93,36.88,36.91,212050.0,35.7164,35.7358,35.6874,35.7164,212050.0
2024-06-18 12:20:00,36.91,36.96,36.89,36.95,107056.0,35.7164,35.7648,35.6971,35.7552,107056.0
2024-06-18 12:25:00,36.96,36.98,36.94,36.95,97658.0,35.7648,35.7842,35.7455,35.7552,97658.0
2024-06-18 12:30:00,36.95,37.01,36.93,36.98,176758.0,35.7552,35.8132,35.7358,35.7842,176758.0
2024-06-18 12:35:00,36.98,36.99,36.93,36.94,132321.0,35.7842,35.7939,35.7358,35.7455,132321.0
2024-06-18 12:40:00,36.94,36.99,36.94,36.98,72323.0,35.7455,35.7939,35.7455,35.7842,72323.0
2024-06-18 12:45:00,36.98,36.99,36.94,36.95,58460.0,35.7842,35.7939,35.7455,35.7552,58460.0
2024-06-18 12:50:00,36.96,36.96,36.84,36.85,174507.0,35.7648,35.7648,35.6487,35.6584,174507.0
2024-06-18 12:55:00,36.85,36.9,36.84,36.88,188491.0,35.6584,35.7068,35.6487,35.6874,188491.0
2024-06-18 13:00:00,36.87,36.88,36.84,36.87,144355.0,35.6777,35.6874,35.6487,35.6777,144355.0
2024-06-18 13:05:00,36.87,36.89,36.84,36.85,207378.0,35.6777,35.6971,35.6487,35.6584,207378.0
2024-06-18 13:10:00,36.85,36.86,36.81,36.84,207951.0,35.6584,35.6681,35.6197,35.6487,207951.0
2024-06-18 13:15:00,36.83,36.84,36.81,36.83,180754.0,35.639,35.6487,35.6197,35.639,180754.0
2024-06-18 13:20:00,36.83,36.84,36.8,36.83,109925.0,35.639,35.6487,35.61,35.639,109925.0
2024-06-18 13:25:00,36.83,36.83,36.78,36.8,216468.0,35.639,35.639,35.5907,35.61,216468.0
2024-06-18 13:30:00,36.8,36.84,36.75,36.84,287884.0,35.61,35.6487,35.5616,35.6487,287884.0
2024-06-18 13:35:00,36.84,36.84,36.78,36.8,204398.0,35.6487,35.6487,35.5907,35.61,204398.0
2024-06-18 13:40:00,36.8,36.85,36.78,36.84,106325.0,35.61,35.6584,35.5907,35.6487,106325.0
2024-06-18 13:45:00,36.84,36.89,36.83,36.89,123702.0,35.6487,35.6971,35.639,35.6971,123702.0
2024-06-18 13:50:00,36.89,36.94,36.88,36.94,110808.0,35.6971,35.7455,35.6874,35.7455,110808.0
2024-06-18 13:55:00,36.94,36.95,36.92,36.95,80867.0,35.7455,35.7552,35.7261,35.7552,80867.0
2024-06-18 14:00:00,36.94,37.0,36.94,37.0,152731.0,35.7455,35.8035,35.7455,35.8035,152731.0
2024-06-18 14:05:00,37.0,37.05,36.99,37.03,96829.0,35.8035,35.8519,35.7939,35.8326,96829.0
2024-06-18 14:10:00,37.03,37.04,36.99,37.01,98168.0,35.8326,35.8422,35.7939,35.8132,98168.0
2024-06-18 14:15:00,37.01,37.01,36.98,36.98,68058.0,35.8132,35.8132,35.7842,35.7842,68058.0
2024-06-18 14:20:00,36.98,36.99,36.97,36.98,84281.0,35.7842,35.7939,35.7745,35.7842,84281.0
2024-06-18 14:25:00,36.98,36.99,36.95,36.97,201259.0,35.7842,35.7939,35.7552,35.7745,201259.0
2024-06-18 14:30:00,36.97,36.97,36.92,36.95,157244.0,35.7745,35.7745,35.7261,35.7552,157244.0
2024-06-18 14:35:00,36.95,36.96,36.91,36.91,166992.0,35.7552,35.7648,35.7164,35.7164,166992.0
2024-06-18 14:40:00,36.91,36.97,36.91,36.95,81701.0,35.7164,35.7745,35.7164,35.7552,81701.0
2024-06-18 14:45:00,36.95,37.02,36.94,37.02,218576.0,35.7552,35.8229,35.7455,35.8229,218576.0
2024-06-18 14:50:00,37.01,37.02,36.95,36.95,137221.0,35.8132,35.8229,35.7552,35.7552,137221.0
2024-06-18 14:55:00,36.95,36.98,36.94,36.98,94438.0,35.7552,35.7842,35.7455,35.7842,94438.0
2024-06-18 15:00:00,36.98,36.98,36.93,36.95,120935.0,35.7842,35.7842,35.7358,35.7552,120935.0
2024-06-18 15:05:00,36.95,36.95,36.88,36.91,159325.0,35.7552,35.7552,35.6874,35.7164,159325.0
2024-06-18 15:10:00,36.91,36.91,36.88,36.91,162171.0,35.7164,35.7164,35.6874,35.7164,162171.0
2024-06-18 15:15:00,36.91,36.91,36.88,36.9,139956.0,35.7164,35.7164,35.6874,35.7068,139956.0
2024-06-18 15:20:00,36.9,36.91,36.89,36.89,107988.0,35.7068,35.7164,35.6971,35.6971,107988.0
2024-06-18 15:25:00,36.89,36.93,36.86,36.91,218127.0,35.6971,35.7358,35.6681,35.7164,218127.0
2024-06-18 15:30:00,36.91,36.92,36.9,36.91,103688.0,35.7164,35.7261,35.7068,35.7164,103688.0
2024-06-18 15:35:00,36.91,36.92,36.89,36.91,198278.0,35.7164,35.7261,35.6971,35.7164,198278.0
2024-06-18 15:40:00,36.91,36.92,36.88,36.91,215223.0,35.7164,35.7261,35.6874,35.7164,215223.0
2024-06-18 15:45:00,36.91,36.94,36.9,36.91,174649.0,35.7164,35.7455,35.7068,35.7164,174649.0
2024-06-18 15:50:00,36.9,36.91,36.81,36.83,626518.0,35.7068,35.7164,35.6197,35.639,626518.0
2024-06-18 15:55:00,36.84,36.89,36.81,36.89,1082603.0,35.6487,35.6971,35.6197,35.6971,1082603.0
2024-06-20 09:30:00,36.8,36.96,36.71,36.95,459122.0,35.61,35.7648,35.5229,35.7552,459122.0
2024-06-20 09:35:00,36.97,37.12,36.91,37.08,285347.0,35.7745,35.9197,35.7164,35.881,285347.0
2024-06-20 09:40:00,37.07,37.18,36.99,37.17,147701.0,35.8713,35.9777,35.7939,35.968,147701.0
2024-06-20 09:45:00,37.16,37.22,37.06,37.08,159306.0,35.9584,36.0164,35.8616,35.881,159306.0
2024-06-20 09:50:00,37.08,37.14,37.06,37.1,96698.0,35.881,35.939,35.8616,35.9003,96698.0
2024-06-20 09:55:00,37.1,37.11,37.05,37.1,102902.0,35.9003,35.91,35.8519,35.9003,102902.0
2024-06-20 10:00:00,37.09,37.18,37.08,37.14,178949.0,35.8906,35.9777,35.881,35.939,178949.0
2024-06-20 10:05:00,37.14,37.22,37.08,37.13,257130.0,35.939,36.0164,35.881,35.9293,257130.0
2024-06-20 10:10:00,37.12,37.24,37.11,37.22,286634.0,35.9197,36.0358,35.91,36.0164,286634.0
2024-06-20 10:15:00,37.23,37.35,37.18,37.33,197299.0,36.0261,36.1422,35.9777,36.1229,197299.0
2024-06-20 10:20:00,37.33,37.35,37.27,37.27,161754.0,36.1229,36.1422,36.0648,36.0648,161754.0
2024-06-20 10:25:00,37.27,37.32,37.24,37.3,105764.0,36.0648,36.1132,36.0358,36.0938,105764.0
2024-06-20 10:30:00,37.3,37.31,37.23,37.3,115335.0,36.0938,36.1035,36.0261,36.0938,115335.0
2024-06-20 10:35:00,37.3,37.34,37.29,37.31,129726.0,36.0938,36.1325,36.0842,36.1035,129726.0
2024-06-20 10:40:00,37.32,37.32,37.25,37.27,138507.0,36.1132,36.1132,36.0455,36.0648,138507.0
2024-06-20 10:45:00,37.27,37.36,37.26,37.34,112033.0,36.0648,36.1519,36.0551,36.1325,112033.0
2024-06-20 10:50:00,37.34,37.35,37.31,37.32,164997.0,36.1325,36.1422,36.1035,36.1132,164997.0
2024-06-20 10:55:00,37.33,37.38,37.31,37.37,296295.0,36.1229,36.1712,36.1035,36.1616,296295.0
2024-06-20 11:00:00,37.38,37.44,37.37,37.42,124389.0,36.1712,36.2293,36.1616,36.21,124389.0
2024-06-20 11:05:00,37.42,37.47,37.4,37.45,196618.0,36.21,36.2583,36.1906,36.239,196618.0
2024-06-20 11:10:00,37.45,37.51,37.43,37.5,170040.0,36.239,36.297,36.2196,36.2874,170040.0
2024-06-20 11:15:00,37.5,37.53,37.49,37.51,152267.0,36.2874,36.3164,36.2777,36.297,152267.0
2024-06-20 11:20:00,37.51,37.51,37.46,37.51,211740.0,36.297,36.297,36.2487,36.297,211740.0
2024-06-20 11:25:00,37.51,37.54,37.49,37.53,241564.0,36.297,36.3261,36.2777,36.3164,241564.0
2024-06-20 11:30:00,37.53,37.53,37.5,37.52,112768.0,36.3164,36.3164,36.2874,36.3067,112768.0
2024-06-20 11:35:00,37.52,37.52,37.45,37.48,114321.0,36.3067,36.3067,36.239,36.268,114321.0
2024-06-20 11:40:00,37.47,37.48,37.44,37.45,77418.0,36.2583,36.268,36.2293,36.239,77418.0
2024-06-20 11:45:00,37.45,37.49,37.45,37.48,172156.0,36.239,36.2777,36.239,36.268,172156.0
2024-06-20 11:50:00,37.49,37.51,37.42,37.43,194404.0,36.2777,36.297,36.21,36.2196,194404.0
2024-06-20 11:55:00,37.43,37.43,37.36,37.38,163821.0,36.2196,36.2196,36.1519,36.1712,163821.0
2024-06-20 12:00:00,37.38,37.44,37.35,37.43,87590.0,36.1712,36.2293,36.1422,36.2196,87590.0
2024-06-20 12:05:00,37.43,37.45,37.41,37.45,66207.0,36.2196,36.239,36.2003,36.239,66207.0
2024-06-20 12:10:00,37.45,37.49,37.44,37.48,71371.0,36.239,36.2777,36.2293,36.268,71371.0
2024-06-20 12:15:00,37.48,37.49,37.44,37.45,83699.0,36.268,36.2777,36.2293,36.239,83699.0
2024-06-20 12:20:00,37.45,37.5,37.43,37.45,163013.0,36.239,36.2874,36.2196,36.239,163013.0
2024-06-20 12:25:00,37.45,37.46,37.42,37.45,93440.0,36.239,36.2487,36.21,36.239,93440.0
2024-06-20 12:30:00,37.45,37.5,37.43,37.45,311315.0,36.239,36.2874,36.2196,36.239,311315.0
2024-06-20 12:35:00,37.45,37.47,37.42,37.45,123570.0,36.239,36.2583,36.21,36.239,123570.0
2024-06-20 12:40:00,37.45,37.51,37.4,37.5,220532.0,36.239,36.297,36.1906,36.2874,220532.0
2024-06-20 12:45:00,37.49,37.54,37.49,37.5,177465.0,36.2777,36.3261,36.2777,36.2874,177465.0
2024-06-20 12:50:00,37.5,37.59,37.49,37.54,164602.0,36.2874,36.3745,36.2777,36.3261,164602.0
2024-06-20 12:55:00,37.54,37.56,37.51,37.52,106793.0,36.3261,36.3454,36.297,36.3067,106793.0
2024-06-20 13:00:00,37.52,37.55,37.51,37.54,139670.0,36.3067,36.3358,36.297,36.3261,139670.0
2024-06-20 13:05:00,37.55,37.55,37.48,37.49,317324.0,36.3358,36.3358,36.268,36.2777,317324.0
2024-06-20 13:10:00,37.49,37.57,37.49,37.54,86268.0,36.2777,36.3551,36.2777,36.3261,86268.0
2024-06-20 13:15:00,37.54,37.54,37.51,37.54,69468.0,36.3261,36.3261,36.297,36.3261,69468.0
2024-06-20 13:20:00,37.54,37.65,37.52,37.65,109766.0,36.3261,36.4325,36.3067,36.4325,109766.0
2024-06-20 13:25:00,37.65,37.75,37.62,37.75,135644.0,36.4325,36.5293,36.4035,36.5293,135644.0
2024-06-20 13:30:00,37.74,37.87,37.71,37.87,135055.0,36.5196,36.6454,36.4906,36.6454,135055.0
2024-06-20 13:35:00,37.87,37.94,37.86,37.93,241427.0,36.6454,36.7131,36.6357,36.7035,241427.0
2024-06-20 13:40:00,37.92,37.96,37.86,37.87,129442.0,36.6938,36.7325,36.6357,36.6454,129442.0
2024-06-20 13:45:00,37.86,37.96,37.84,37.91,233735.0,36.6357,36.7325,36.6164,36.6841,233735.0
2024-06-20 13:50:00,37.91,37.98,37.9,37.91,125900.0,36.6841,36.7518,36.6744,36.6841,125900.0
2024-06-20 13:55:00,37.91,37.92,37.86,37.87,85600.0,36.6841,36.6938,36.6357,36.6454,85600.0
2024-06-20 14:00:00,37.88,37.88,37.83,37.85,156074.0,36.6551,36.6551,36.6067,36.6261,156074.0
2024-06-20 14:05:00,37.86,37.87,37.75,37.76,105571.0,36.6357,36.6454,36.5293,36.539,105571.0
2024-06-20 14:10:00,37.76,37.76,37.69,37.7,239844.0,36.539,36.539,36.4712,36.4809,239844.0
2024-06-20 14:15:00,37.7,37.73,37.66,37.73,142294.0,36.4809,36.5099,36.4422,36.5099,142294.0
2024-06-20 14:20:00,37.73,37.73,37.66,37.66,128494.0,36.5099,36.5099,36.4422,36.4422,128494.0
2024-06-20 14:25:00,37.66,37.68,37.61,37.62,154851.0,36.4422,36.4615,36.3938,36.4035,154851.0
2024-06-20 14:30:00,37.62,37.63,37.59,37.59,152723.0,36.4035,36.4132,36.3745,36.3745,152723.0
2024-06-20 14:35:00,37.59,37.7,37.59,37.66,159978.0,36.3745,36.4809,36.3745,36.4422,159978.0
2024-06-20 14:40:00,37.66,37.66,37.59,37.59,136692.0,36.4422,36.4422,36.3745,36.3745,136692.0
2024-06-20 14:45:00,37.59,37.63,37.56,37.63,247813.0,36.3745,36.4132,36.3454,36.4132,247813.0
2024-06-20 14:50:00,37.63,37.67,37.61,37.65,196632.0,36.4132,36.4519,36.3938,36.4325,196632.0
2024-06-20 14:55:00,37.65,37.69,37.64,37.67,143122.0,36.4325,36.4712,36.4228,36.4519,143122.0
2024-06-20 15:00:00,37.67,37.71,37.66,37.7,163472.0,36.4519,36.4906,36.4422,36.4809,163472.0
2024-06-20 15:05:00,37.7,37.7,37.59,37.61,269237.0,36.4809,36.4809,36.3745,36.3938,269237.0
2024-06-20 15:10:00,37.61,37.69,37.6,37.65,207548.0,36.3938,36.4712,36.3841,36.4325,207548.0
2024-06-20 15:15:00,37.65,37.69,37.64,37.69,156321.0,36.4325,36.4712,36.4228,36.4712,156321.0
2024-06-20 15:20:00,37.69,37.75,37.68,37.7,153028.0,36.4712,36.5293,36.4615,36.4809,153028.0
2024-06-20 15:25:00,37.7,37.74,37.66,37.73,263653.0,36.4809,36.5196,36.4422,36.5099,263653.0
2024-06-20 15:30:00,37.73,37.75,37.71,37.75,250261.0,36.5099,36.5293,36.4906,36.5293,250261.0
2024-06-20 15:35:00,37.75,37.78,37.73,37.76,255436.0,36.5293,36.5583,36.5099,36.539,255436.0
2024-06-20 15:40:00,37.76,37.76,37.69,37.73,280309.0,36.539,36.539,36.4712,36.5099,280309.0
2024-06-20 15:45:00,37.73,37.75,37.69,37.73,193917.0,36.5099,36.5293,36.4712,36.5099,193917.0
2024-06-20 15:50:00,37.72,37.85,37.71,37.82,504294.0,36.5003,36.6261,36.4906,36.597,504294.0
2024-06-20 15:55:00,37.82,37.88,37.8,37.88,1291421.0,36.597,36.6551,36.5777,36.6551,1291421.0
2024-06-21 09:30:00,38.13,38.34,38.03,38.26,4908671.0,36.897,37.1002,36.8002,37.0228,4908671.0
2024-06-21 09:35:00,38.26,38.49,38.24,38.3,403016.0,37.0228,37.2454,37.0034,37.0615,403016.0
2024-06-21 09:40:00,38.29,38.48,38.24,38.39,350974.0,37.0518,37.2357,37.0034,37.1486,350974.0
2024-06-21 09:45:00,38.38,38.71,38.36,38.55,618803.0,37.1389,37.4582,37.1196,37.3034,618803.0
2024-06-21 09:50:00,38.55,38.63,38.45,38.58,265614.0,37.3034,37.3808,37.2066,37.3324,265614.0
2024-06-21 09:55:00,38.57,38.64,38.29,38.31,174636.0,37.3228,37.3905,37.0518,37.0712,174636.0
2024-06-21 10:00:00,38.3,38.34,38.19,38.26,194896.0,37.0615,37.1002,36.9551,37.0228,194896.0
2024-06-21 10:05:00,38.25,38.31,38.19,38.3,127405.0,37.0131,37.0712,36.9551,37.0615,127405.0
2024-06-21 10:10:00,38.31,38.35,38.24,38.25,240186.0,37.0712,37.1099,37.0034,37.0131,240186.0
2024-06-21 10:15:00,38.26,38.28,38.19,38.25,143924.0,37.0228,37.0421,36.9551,37.0131,143924.0
2024-06-21 10:20:00,38.25,38.28,38.2,38.21,120487.0,37.0131,37.0421,36.9647,36.9744,120487.0
2024-06-21 10:25:00,38.21,38.22,38.12,38.15,160302.0,36.9744,36.9841,36.8873,36.9164,160302.0
2024-06-21 10:30:00,38.16,38.26,38.15,38.2,66457.0,36.926,37.0228,36.9164,36.9647,66457.0
2024-06-21 10:35:00,38.2,38.22,38.16,38.2,62449.0,36.9647,36.9841,36.926,36.9647,62449.0
2024-06-21 10:40:00,38.2,38.27,38.17,38.25,114037.0,36.9647,37.0325,36.9357,37.0131,114037.0
2024-06-21 10:45:00,38.24,38.27,38.18,38.25,133839.0,37.0034,37.0325,36.9454,37.0131,133839.0
2024-06-21 10:50:00,38.24,38.27,38.21,38.25,79854.0,37.0034,37.0325,36.9744,37.0131,79854.0
2024-06-21 10:55:00,38.25,38.25,38.16,38.17,159635.0,37.0131,37.0131,36.926,36.9357,159635.0
2024-06-21 11:00:00,38.18,38.19,38.14,38.19,62932.0,36.9454,36.9551,36.9067,36.9551,62932.0
2024-06-21 11:05:00,38.18,38.18,38.11,38.12,59547.0,36.9454,36.9454,36.8776,36.8873,59547.0
2024-06-21 11:10:00,38.12,38.15,38.07,38.14,81003.0,36.8873,36.9164,36.8389,36.9067,81003.0
2024-06-21 11:15:00,38.15,38.15,38.11,38.11,61100.0,36.9164,36.9164,36.8776,36.8776,61100.0
2024-06-21 11:20:00,38.11,38.11,38.01,38.02,72231.0,36.8776,36.8776,36.7809,36.7906,72231.0
2024-06-21 11:25:00,38.02,38.03,37.99,38.02,66321.0,36.7906,36.8002,36.7615,36.7906,66321.0
2024-06-21 11:30:00,38.02,38.02,37.98,38.01,66108.0,36.7906,36.7906,36.7518,36.7809,66108.0
2024-06-21 11:35:00,38.02,38.04,38.0,38.02,56667.0,36.7906,36.8099,36.7712,36.7906,56667.0
2024-06-21 11:40:00,38.02,38.02,37.99,37.99,43267.0,36.7906,36.7906,36.7615,36.7615,43267.0
2024-06-21 11:45:00,37.99,38.0,37.96,37.98,72203.0,36.7615,36.7712,36.7325,36.7518,72203.0
2024-06-21 11:50:00,37.98,38.05,37.98,38.05,61118.0,36.7518,36.8196,36.7518,36.8196,61118.0
2024-06-21 11:55:00,38.05,38.07,38.02,38.02,66168.0,36.8196,36.8389,36.7906,36.7906,66168.0
2024-06-21 12:00:00,38.02,38.03,38.0,38.02,46900.0,36.7906,36.8002,36.7712,36.7906,46900.0
2024-06-21 12:05:00,38.02,38.05,37.98,38.05,64323.0,36.7906,36.8196,36.7518,36.8196,64323.0
2024-06-21 12:10:00,38.05,38.07,38.02,38.04,46878.0,36.8196,36.8389,36.7906,36.8099,46878.0
2024-06-21 12:15:00,38.04,38.11,38.03,38.11,100259.0,36.8099,36.8776,36.8002,36.8776,100259.0
2024-06-21 12:20:00,38.1,38.11,38.05,38.09,81367.0,36.868,36.8776,36.8196,36.8583,81367.0
2024-06-21 12:25:00,38.09,38.14,38.08,38.12,57870.0,36.8583,36.9067,36.8486,36.8873,57870.0
2024-06-21 12:30:00,38.12,38.14,38.11,38.12,47231.0,36.8873,36.9067,36.8776,36.8873,47231.0
2024-06-21 12:35:00,38.12,38.13,38.06,38.07,81553.0,36.8873,36.897,36.8293,36.8389,81553.0
2024-06-21 12:40:00,38.07,38.11,38.07,38.09,64076.0,36.8389,36.8776,36.8389,36.8583,64076.0
2024-06-21 12:45:00,38.09,38.14,38.08,38.14,66230.0,36.8583,36.9067,36.8486,36.9067,66230.0
2024-06-21 12:50:00,38.14,38.16,38.12,38.16,58942.0,36.9067,36.926,36.8873,36.926,58942.0
2024-06-21 12:55:00,38.16,38.17,38.13,38.14,59916.0,36.926,36.9357,36.897,36.9067,59916.0
2024-06-21 13:00:00,38.15,38.16,38.14,38.15,45473.0,36.9164,36.926,36.9067,36.9164,45473.0
2024-06-21 13:05:00,38.16,38.21,38.13,38.21,120302.0,36.926,36.9744,36.897,36.9744,120302.0
2024-06-21 13:10:00,38.21,38.22,38.18,38.19,75400.0,36.9744,36.9841,36.9454,36.9551,75400.0
2024-06-21 13:15:00,38.19,38.24,38.17,38.23,80393.0,36.9551,37.0034,36.9357,36.9938,80393.0
2024-06-21 13:20:00,38.23,38.24,38.2,38.23,73257.0,36.9938,37.0034,36.9647,36.9938,73257.0
2024-06-21 13:25:00,38.23,38.26,38.22,38.26,74845.0,36.9938,37.0228,36.9841,37.0228,74845.0
2024-06-21 13:30:00,38.26,38.31,38.22,38.29,104882.0,37.0228,37.0712,36.9841,37.0518,104882.0
2024-06-21 13:35:00,38.29,38.3,38.25,38.27,77385.0,37.0518,37.0615,37.0131,37.0325,77385.0
2024-06-21 13:40:00,38.27,38.31,38.26,38.29,91003.0,37.0325,37.0712,37.0228,37.0518,91003.0
2024-06-21 13:45:00,38.29,38.33,38.27,38.27,149109.0,37.0518,37.0905,37.0325,37.0325,149109.0
2024-06-21 13:50:00,38.27,38.29,38.25,38.27,101596.0,37.0325,37.0518,37.0131,37.0325,101596.0
2024-06-21 13:55:00,38.28,38.29,38.25,38.26,76150.0,37.0421,37.0518,37.0131,37.0228,76150.0
2024-06-21 14:00:00,38.26,38.31,38.25,38.3,121294.0,37.0228,37.0712,37.0131,37.0615,121294.0
2024-06-21 14:05:00,38.3,38.33,38.28,38.3,99875.0,37.0615,37.0905,37.0421,37.0615,99875.0
2024-06-21 14:10:00,38.3,38.32,38.28,38.3,118320.0,37.0615,37.0809,37.0421,37.0615,118320.0
2024-06-21 14:15:00,38.3,38.35,38.3,38.34,82568.0,37.0615,37.1099,37.0615,37.1002,82568.0
2024-06-21 14:20:00,38.35,38.37,38.32,38.34,122889.0,37.1099,37.1292,37.0809,37.1002,122889.0
2024-06-21 14:25:00,38.34,38.43,38.33,38.43,141916.0,37.1002,37.1873,37.0905,37.1873,141916.0
2024-06-21 14:30:00,38.43,38.46,38.42,38.46,178886.0,37.1873,37.2163,37.1776,37.2163,178886.0
2024-06-21 14:35:00,38.46,38.5,38.45,38.5,166423.0,37.2163,37.255,37.2066,37.255,166423.0
2024-06-21 14:40:00,38.5,38.53,38.47,38.51,211712.0,37.255,37.2841,37.226,37.2647,211712.0
2024-06-21 14:45:00,38.52,38.53,38.48,38.5,162200.0,37.2744,37.2841,37.2357,37.255,162200.0
2024-06-21 14:50:00,38.5,38.53,38.49,38.52,97902.0,37.255,37.2841,37.2454,37.2744,97902.0
2024-06-21 14:55:00,38.52,38.56,38.52,38.55,171817.0,37.2744,37.3131,37.2744,37.3034,171817.0
2024-06-21 15:00:00,38.55,38.6,38.55,38.57,121978.0,37.3034,37.3518,37.3034,37.3228,121978.0
2024-06-21 15:05:00,38.58,38.6,38.55,38.58,180150.0,37.3324,37.3518,37.3034,37.3324,180150.0
2024-06-21 15:10:00,38.58,38.61,38.56,38.58,251511.0,37.3324,37.3615,37.3131,37.3324,251511.0
2024-06-21 15:15:00,38.58,38.61,38.56,38.56,140963.0,37.3324,37.3615,37.3131,37.3131,140963.0
2024-06-21 15:20:00,38.57,38.58,38.54,38.55,125873.0,37.3228,37.3324,37.2937,37.3034,125873.0
2024-06-21 15:25:00,38.55,38.57,38.52,38.55,182705.0,37.3034,37.3228,37.2744,37.3034,182705.0
2024-06-21 15:30:00,38.55,38.59,38.51,38.58,206097.0,37.3034,37.3421,37.2647,37.3324,206097.0
2024-06-21 15:35:00,38.58,38.62,38.57,38.6,244413.0,37.3324,37.3712,37.3228,37.3518,244413.0
2024-06-21 15:40:00,38.6,38.6,38.55,38.57,242953.0,37.3518,37.3518,37.3034,37.3228,242953.0
2024-06-21 15:45:00,38.55,38.58,38.51,38.56,277343.0,37.3034,37.3324,37.2647,37.3131,277343.0
2024-06-21 15:50:00,38.56,38.66,38.56,38.64,688232.0,37.3131,37.4099,37.3131,37.3905,688232.0
2024-06-21 15:55:00,38.64,38.64,38.46,38.46,1706538.0,37.3905,37.3905,37.2163,37.2163,1706538.0
2024-06-24 09:30:00,38.29,38.42,38.06,38.36,410721.0,37.0518,37.1776,36.8293,37.1196,410721.0
2024-06-24 09:35:00,38.35,38.47,38.3,38.4,139117.0,37.1099,37.226,37.0615,37.1583,139117.0
2024-06-24 09:40:00,38.4,38.49,38.35,38.4,132919.0,37.1583,37.2454,37.1099,37.1583,132919.0
2024-06-24 09:45:00,38.41,38.44,38.14,38.37,192198.0,37.1679,37.197,36.9067,37.1292,192198.0
2024-06-24 09:50:00,38.37,38.41,38.31,38.37,71158.0,37.1292,37.1679,37.0712,37.1292,71158.0
2024-06-24 09:55:00,38.38,38.53,38.37,38.5,165611.0,37.1389,37.2841,37.1292,37.255,165611.0
2024-06-24 10:00:00,38.5,38.51,38.36,38.37,221901.0,37.255,37.2647,37.1196,37.1292,221901.0
2024-06-24 10:05:00,38.36,38.47,38.36,38.43,107004.0,37.1196,37.226,37.1196,37.1873,107004.0
2024-06-24 10:10:00,38.43,38.58,38.42,38.5,177283.0,37.1873,37.3324,37.1776,37.255,177283.0
2024-06-24 10:15:00,38.51,38.55,38.45,38.55,125076.0,37.2647,37.3034,37.2066,37.3034,125076.0
2024-06-24 10:20:00,38.55,38.58,38.53,38.58,87648.0,37.3034,37.3324,37.2841,37.3324,87648.0
2024-06-24 10:25:00,38.58,38.62,38.51,38.62,84733.0,37.3324,37.3712,37.2647,37.3712,84733.0
2024-06-24 10:30:00,38.62,38.64,38.54,38.61,79293.0,37.3712,37.3905,37.2937,37.3615,79293.0
2024-06-24 10:35:00,38.62,38.71,38.62,38.71,64728.0,37.3712,37.4582,37.3712,37.4582,64728.0
2024-06-24 10:40:00,38.7,38.8,38.67,38.77,79619.0,37.4486,37.5453,37.4195,37.5163,79619.0
2024-06-24 10:45:00,38.77,38.8,38.71,38.75,122338.0,37.5163,37.5453,37.4582,37.4969,122338.0
2024-06-24 10:50:00,38.76,38.78,38.67,38.72,96693.0,37.5066,37.526,37.4195,37.4679,96693.0
2024-06-24 10:55:00,38.71,38.74,38.67,38.7,126555.0,37.4582,37.4873,37.4195,37.4486,126555.0
2024-06-24 11:00:00,38.7,38.72,38.67,38.68,74785.0,37.4486,37.4679,37.4195,37.4292,74785.0
2024-06-24 11:05:00,38.68,38.68,38.62,38.64,102658.0,37.4292,37.4292,37.3712,37.3905,102658.0
2024-06-24 11:10:00,38.65,38.66,38.62,38.65,86776.0,37.4002,37.4099,37.3712,37.4002,86776.0
2024-06-24 11:15:00,38.65,38.66,38.6,38.63,93042.0,37.4002,37.4099,37.3518,37.3808,93042.0
2024-06-24 11:20:00,38.64,38.65,38.62,38.63,68090.0,37.3905,37.4002,37.3712,37.3808,68090.0
2024-06-24 11:25:00,38.62,38.69,38.62,38.65,62254.0,37.3712,37.4389,37.3712,37.4002,62254.0
2024-06-24 11:30:00,38.64,38.69,38.62,38.64,62063.0,37.3905,37.4389,37.3712,37.3905,62063.0
2024-06-24 11:35:00,38.64,38.64,38.58,38.61,152590.0,37.3905,37.3905,37.3324,37.3615,152590.0
2024-06-24 11:40:00,38.61,38.63,38.6,38.61,86751.0,37.3615,37.3808,37.3518,37.3615,86751.0
2024-06-24 11:45:00,38.61,38.65,38.6,38.64,59896.0,37.3615,37.4002,37.3518,37.3905,59896.0
2024-06-24 11:50:00,38.64,38.64,38.61,38.61,52448.0,37.3905,37.3905,37.3615,37.3615,52448.0
2024-06-24 11:55:00,38.61,38.62,38.58,38.59,90001.0,37.3615,37.3712,37.3324,37.3421,90001.0
2024-06-24 12:00:00,38.59,38.62,38.55,38.55,39388.0,37.3421,37.3712,37.3034,37.3034,39388.0
2024-06-24 12:05:00,38.55,38.64,38.55,38.63,66173.0,37.3034,37.3905,37.3034,37.3808,66173.0
2024-06-24 12:10:00,38.63,38.66,38.62,38.66,59172.0,37.3808,37.4099,37.3712,37.4099,59172.0
2024-06-24 12:15:00,38.66,38.66,38.6,38.61,57271.0,37.4099,37.4099,37.3518,37.3615,57271.0
2024-06-24 12:20:00,38.61,38.61,38.6,38.6,71970.0,37.3615,37.3615,37.3518,37.3518,71970.0
2024-06-24 12:25:00,38.61,38.61,38.57,38.6,73260.0,37.3615,37.3615,37.3228,37.3518,73260.0
2024-06-24 12:30:00,38.61,38.62,38.56,38.57,47704.0,37.3615,37.3712,37.3131,37.3228,47704.0
2024-06-24 12:35:00,38.57,38.59,38.55,38.59,110323.0,37.3228,37.3421,37.3034,37.3421,110323.0
2024-06-24 12:40:00,38.59,38.6,38.56,38.6,60579.0,37.3421,37.3518,37.3131,37.3518,60579.0
2024-06-24 12:45:00,38.6,38.62,38.59,38.61,43259.0,37.3518,37.3712,37.3421,37.3615,43259.0
2024-06-24 12:50:00,38.6,38.61,38.57,38.59,104516.0,37.3518,37.3615,37.3228,37.3421,104516.0
2024-06-24 12:55:00,38.6,38.62,38.56,38.57,40869.0,37.3518,37.3712,37.3131,37.3228,40869.0
2024-06-24 13:00:00,38.56,38.56,38.52,38.54,60061.0,37.3131,37.3131,37.2744,37.2937,60061.0
2024-06-24 13:05:00,38.54,38.58,38.52,38.53,99613.0,37.2937,37.3324,37.2744,37.2841,99613.0
2024-06-24 13:10:00,38.52,38.53,38.5,38.51,61236.0,37.2744,37.2841,37.255,37.2647,61236.0
2024-06-24 13:15:00,38.51,38.51,38.48,38.51,108764.0,37.2647,37.2647,37.2357,37.2647,108764.0
2024-06-24 13:20:00,38.5,38.58,38.5,38.58,355271.0,37.255,37.3324,37.255,37.3324,355271.0
2024-06-24 13:25:00,38.58,38.6,38.54,38.55,100559.0,37.3324,37.3518,37.2937,37.3034,100559.0
2024-06-24 13:30:00,38.55,38.56,38.51,38.51,132786.0,37.3034,37.3131,37.2647,37.2647,132786.0
2024-06-24 13:35:00,38.52,38.54,38.51,38.54,67908.0,37.2744,37.2937,37.2647,37.2937,67908.0
2024-06-24 13:40:00,38.54,38.54,38.52,38.53,58034.0,37.2937,37.2937,37.2744,37.2841,58034.0
2024-06-24 13:45:00,38.53,38.57,38.52,38.55,70919.0,37.2841,37.3228,37.2744,37.3034,70919.0
2024-06-24 13:50:00,38.55,38.55,38.51,38.54,55391.0,37.3034,37.3034,37.2647,37.2937,55391.0
2024-06-24 13:55:00,38.55,38.55,38.5,38.54,60574.0,37.3034,37.3034,37.255,37.2937,60574.0
2024-06-24 14:00:00,38.54,38.58,38.53,38.55,94225.0,37.2937,37.3324,37.2841,37.3034,94225.0
2024-06-24 14:05:00,38.55,38.62,38.55,38.55,106213.0,37.3034,37.3712,37.3034,37.3034,106213.0
2024-06-24 14:10:00,38.55,38.56,38.53,38.55,58872.0,37.3034,37.3131,37.2841,37.3034,58872.0
2024-06-24 14:15:00,38.55,38.58,38.55,38.58,76602.0,37.3034,37.3324,37.3034,37.3324,76602.0
2024-06-24 14:20:00,38.58,38.59,38.54,38.58,94027.0,37.3324,37.3421,37.2937,37.3324,94027.0
2024-06-24 14:25:00,38.58,38.58,38.55,38.58,66074.0,37.3324,37.3324,37.3034,37.3324,66074.0
2024-06-24 14:30:00,38.58,38.6,38.57,38.6,77125.0,37.3324,37.3518,37.3228,37.3518,77125.0
2024-06-24 14:35:00,38.59,38.62,38.57,38.58,58911.0,37.3421,37.3712,37.3228,37.3324,58911.0
2024-06-24 14:40:00,38.57,38.59,38.55,38.57,62740.0,37.3228,37.3421,37.3034,37.3228,62740.0
2024-06-24 14:45:00,38.57,38.61,38.56,38.59,93621.0,37.3228,37.3615,37.3131,37.3421,93621.0
2024-06-24 14:50:00,38.6,38.63,38.59,38.62,44886.0,37.3518,37.3808,37.3421,37.3712,44886.0
2024-06-24 14:55:00,38.63,38.63,38.58,38.59,87132.0,37.3808,37.3808,37.3324,37.3421,87132.0
2024-06-24 15:00:00,38.59,38.62,38.57,38.58,90870.0,37.3421,37.3712,37.3228,37.3324,90870.0
2024-06-24 15:05:00,38.59,38.59,38.55,38.55,73022.0,37.3421,37.3421,37.3034,37.3034,73022.0
2024-06-24 15:10:00,38.55,38.57,38.54,38.56,84740.0,37.3034,37.3228,37.2937,37.3131,84740.0
2024-06-24 15:15:00,38.56,38.57,38.55,38.55,63647.0,37.3131,37.3228,37.3034,37.3034,63647.0
2024-06-24 15:20:00,38.55,38.57,38.54,38.55,134745.0,37.3034,37.3228,37.2937,37.3034,134745.0
2024-06-24 15:25:00,38.55,38.56,38.54,38.55,90789.0,37.3034,37.3131,37.2937,37.3034,90789.0
2024-06-24 15:30:00,38.55,38.6,38.55,38.59,160873.0,37.3034,37.3518,37.3034,37.3421,160873.0
2024-06-24 15:35:00,38.59,38.59,38.56,38.59,157245.0,37.3421,37.3421,37.3131,37.3421,157245.0
2024-06-24 15:40:00,38.58,38.65,38.58,38.63,199708.0,37.3324,37.4002,37.3324,37.3808,199708.0
2024-06-24 15:45:00,38.63,38.66,38.57,38.58,244131.0,37.3808,37.4099,37.3228,37.3324,244131.0
2024-06-24 15:50:00,38.58,38.62,38.52,38.52,533549.0,37.3324,37.3712,37.2744,37.2744,533549.0
2024-06-24 15:55:00,38.52,38.54,38.4,38.5,1764096.0,37.2744,37.2937,37.1583,37.255,1764096.0
2024-06-25 09:30:00,38.67,38.67,38.18,38.36,406714.0,37.4195,37.4195,36.9454,37.1196,406714.0
2024-06-25 09:35:00,38.36,38.49,38.31,38.39,161989.0,37.1196,37.2454,37.0712,37.1486,161989.0
2024-06-25 09:40:00,38.38,38.4,38.12,38.3,85766.0,37.1389,37.1583,36.8873,37.0615,85766.0
2024-06-25 09:45:00,38.29,38.32,38.15,38.2,74223.0,37.0518,37.0809,36.9164,36.9647,74223.0
2024-06-25 09:50:00,38.18,38.2,38.07,38.1,109708.0,36.9454,36.9647,36.8389,36.868,109708.0
2024-06-25 09:55:00,38.09,38.1,37.97,38.0,134032.0,36.8583,36.868,36.7422,36.7712,134032.0
2024-06-25 10:00:00,38.01,38.04,37.94,38.04,120545.0,36.7809,36.8099,36.7131,36.8099,120545.0
2024-06-25 10:05:00,38.05,38.07,37.99,38.04,59606.0,36.8196,36.8389,36.7615,36.8099,59606.0
2024-06-25 10:10:00,38.04,38.18,38.03,38.16,120589.0,36.8099,36.9454,36.8002,36.926,120589.0
2024-06-25 10:15:00,38.17,38.21,38.14,38.15,61573.0,36.9357,36.9744,36.9067,36.9164,61573.0
2024-06-25 10:20:00,38.15,38.22,38.15,38.2,82939.0,36.9164,36.9841,36.9164,36.9647,82939.0
2024-06-25 10:25:00,38.2,38.22,38.14,38.21,92166.0,36.9647,36.9841,36.9067,36.9744,92166.0
2024-06-25 10:30:00,38.2,38.23,38.16,38.19,173688.0,36.9647,36.9938,36.926,36.9551,173688.0
2024-06-25 10:35:00,38.19,38.22,38.13,38.22,490510.0,36.9551,36.9841,36.897,36.9841,490510.0
2024-06-25 10:40:00,38.21,38.28,38.21,38.25,38561.0,36.9744,37.0421,36.9744,37.0131,38561.0
2024-06-25 10:45:00,38.26,38.29,38.24,38.25,79430.0,37.0228,37.0518,37.0034,37.0131,79430.0
2024-06-25 10:50:00,38.26,38.28,38.23,38.26,216397.0,37.0228,37.0421,36.9938,37.0228,216397.0
2024-06-25 10:55:00,38.26,38.3,38.2,38.2,156976.0,37.0228,37.0615,36.9647,36.9647,156976.0
2024-06-25 11:00:00,38.2,38.21,38.11,38.12,113398.0,36.9647,36.9744,36.8776,36.8873,113398.0
2024-06-25 11:05:00,38.12,38.12,38.04,38.08,155591.0,36.8873,36.8873,36.8099,36.8486,155591.0
2024-06-25 11:10:00,38.08,38.1,38.06,38.08,53644.0,36.8486,36.868,36.8293,36.8486,53644.0
2024-06-25 11:15:00,38.08,38.11,38.07,38.09,151623.0,36.8486,36.8776,36.8389,36.8583,151623.0
2024-06-25 11:20:00,38.09,38.12,38.06,38.06,76115.0,36.8583,36.8873,36.8293,36.8293,76115.0
2024-06-25 11:25:00,38.07,38.09,38.06,38.08,61682.0,36.8389,36.8583,36.8293,36.8486,61682.0
2024-06-25 11:30:00,38.08,38.13,38.06,38.07,51849.0,36.8486,36.897,36.8293,36.8389,51849.0
2024-06-25 11:35:00,38.07,38.08,38.05,38.07,63287.0,36.8389,36.8486,36.8196,36.8389,63287.0
2024-06-25 11:40:00,38.07,38.12,38.06,38.11,40185.0,36.8389,36.8873,36.8293,36.8776,40185.0
2024-06-25 11:45:00,38.12,38.13,38.08,38.09,136454.0,36.8873,36.897,36.8486,36.8583,136454.0
2024-06-25 11:50:00,38.09,38.11,38.08,38.09,42859.0,36.8583,36.8776,36.8486,36.8583,42859.0
2024-06-25 11:55:00,38.09,38.13,38.08,38.12,84055.0,36.8583,36.897,36.8486,36.8873,84055.0
2024-06-25 12:00:00,38.12,38.14,38.1,38.14,49585.0,36.8873,36.9067,36.868,36.9067,49585.0
2024-06-25 12:05:00,38.14,38.15,38.13,38.14,45053.0,36.9067,36.9164,36.897,36.9067,45053.0
2024-06-25 12:10:00,38.14,38.15,38.12,38.15,36210.0,36.9067,36.9164,36.8873,36.9164,36210.0
2024-06-25 12:15:00,38.15,38.2,38.14,38.2,114031.0,36.9164,36.9647,36.9067,36.9647,114031.0
2024-06-25 12:20:00,38.2,38.22,38.18,38.22,37070.0,36.9647,36.9841,36.9454,36.9841,37070.0
2024-06-25 12:25:00,38.22,38.23,38.19,38.19,57144.0,36.9841,36.9938,36.9551,36.9551,57144.0
2024-06-25 12:30:00,38.19,38.2,38.13,38.14,67841.0,36.9551,36.9647,36.897,36.9067,67841.0
2024-06-25 12:35:00,38.13,38.15,38.08,38.09,40853.0,36.897,36.9164,36.8486,36.8583,40853.0
2024-06-25 12:40:00,38.1,38.12,38.09,38.12,40565.0,36.868,36.8873,36.8583,36.8873,40565.0
2024-06-25 12:45:00,38.11,38.13,38.11,38.12,52841.0,36.8776,36.897,36.8776,36.8873,52841.0
2024-06-25 12:50:00,38.12,38.14,38.09,38.14,75966.0,36.8873,36.9067,36.8583,36.9067,75966.0
2024-06-25 12:55:00,38.13,38.15,38.13,38.15,37862.0,36.897,36.9164,36.897,36.9164,37862.0
2024-06-25 13:00:00,38.15,38.17,38.14,38.16,46965.0,36.9164,36.9357,36.9067,36.926,46965.0
2024-06-25 13:05:00,38.16,38.19,38.12,38.13,110366.0,36.926,36.9551,36.8873,36.897,110366.0
2024-06-25 13:10:00,38.14,38.15,38.12,38.14,54666.0,36.9067,36.9164,36.8873,36.9067,54666.0
2024-06-25 13:15:00,38.13,38.14,38.12,38.13,45871.0,36.897,36.9067,36.8873,36.897,45871.0
2024-06-25 13:20:00,38.13,38.18,38.12,38.14,76632.0,36.897,36.9454,36.8873,36.9067,76632.0
2024-06-25 13:25:00,38.14,38.17,38.14,38.15,62353.0,36.9067,36.9357,36.9067,36.9164,62353.0
2024-06-25 13:30:00,38.16,38.17,38.15,38.15,71426.0,36.926,36.9357,36.9164,36.9164,71426.0
2024-06-25 13:35:00,38.15,38.17,38.14,38.15,69826.0,36.9164,36.9357,36.9067,36.9164,69826.0
2024-06-25 13:40:00,38.15,38.18,38.14,38.16,48883.0,36.9164,36.9454,36.9067,36.926,48883.0
2024-06-25 13:45:00,38.16,38.18,38.13,38.15,100719.0,36.926,36.9454,36.897,36.9164,100719.0
2024-06-25 13:50:00,38.16,38.2,38.15,38.19,74207.0,36.926,36.9647,36.9164,36.9551,74207.0
2024-06-25 13:55:00,38.19,38.21,38.18,38.2,63634.0,36.9551,36.9744,36.9454,36.9647,63634.0
2024-06-25 14:00:00,38.2,38.26,38.19,38.25,131911.0,36.9647,37.0228,36.9551,37.0131,131911.0
2024-06-25 14:05:00,38.26,38.27,38.24,38.25,86987.0,37.0228,37.0325,37.0034,37.0131,86987.0
2024-06-25 14:10:00,38.25,38.27,38.24,38.27,41802.0,37.0131,37.0325,37.0034,37.0325,41802.0
2024-06-25 14:15:00,38.27,38.29,38.26,38.27,44991.0,37.0325,37.0518,37.0228,37.0325,44991.0
2024-06-25 14:20:00,38.27,38.31,38.27,38.3,58377.0,37.0325,37.0712,37.0325,37.0615,58377.0
2024-06-25 14:25:00,38.3,38.31,38.28,38.3,76928.0,37.0615,37.0712,37.0421,37.0615,76928.0
2024-06-25 14:30:00,38.3,38.31,38.29,38.31,39962.0,37.0615,37.0712,37.0518,37.0712,39962.0
2024-06-25 14:35:00,38.3,38.31,38.25,38.25,41867.0,37.0615,37.0712,37.0131,37.0131,41867.0
2024-06-25 14:40:00,38.26,38.29,38.24,38.28,104396.0,37.0228,37.0518,37.0034,37.0421,104396.0
2024-06-25 14:45:00,38.28,38.28,38.25,38.26,53935.0,37.0421,37.0421,37.0131,37.0228,53935.0
2024-06-25 14:50:00,38.26,38.27,38.24,38.25,68490.0,37.0228,37.0325,37.0034,37.0131,68490.0
2024-06-25 14:55:00,38.25,38.3,38.24,38.3,87129.0,37.0131,37.0615,37.0034,37.0615,87129.0
2024-06-25 15:00:00,38.3,38.32,38.29,38.3,71456.0,37.0615,37.0809,37.0518,37.0615,71456.0
2024-06-25 15:05:00,38.3,38.35,38.3,38.35,81698.0,37.0615,37.1099,37.0615,37.1099,81698.0
2024-06-25 15:10:00,38.34,38.37,38.33,38.36,91022.0,37.1002,37.1292,37.0905,37.1196,91022.0
2024-06-25 15:15:00,38.36,38.39,38.35,38.36,67877.0,37.1196,37.1486,37.1099,37.1196,67877.0
2024-06-25 15:20:00,38.35,38.35,38.31,38.32,101123.0,37.1099,37.1099,37.0712,37.0809,101123.0
2024-06-25 15:25:00,38.31,38.32,38.26,38.27,141410.0,37.0712,37.0809,37.0228,37.0325,141410.0
2024-06-25 15:30:00,38.27,38.27,38.24,38.26,96116.0,37.0325,37.0325,37.0034,37.0228,96116.0
2024-06-25 15:35:00,38.26,38.28,38.24,38.27,87391.0,37.0228,37.0421,37.0034,37.0325,87391.0
2024-06-25 15:40:00,38.27,38.27,38.24,38.27,140807.0,37.0325,37.0325,37.0034,37.0325,140807.0
2024-06-25 15:45:00,38.27,38.31,38.27,38.3,99636.0,37.0325,37.0712,37.0325,37.0615,99636.0
2024-06-25 15:50:00,38.3,38.35,38.28,38.31,254412.0,37.0615,37.1099,37.0421,37.0712,254412.0
2024-06-25 15:55:00,38.32,38.41,38.31,38.4,970858.0,37.0809,37.1679,37.0712,37.1583,970858.0
2024-06-26 09:30:00,38.29,38.44,38.08,38.38,297468.0,37.0518,37.197,36.8486,37.1389,297468.0
2024-06-26 09:35:00,38.38,38.4,38.25,38.26,76689.0,37.1389,37.1583,37.0131,37.0228,76689.0
2024-06-26 09:40:00,38.25,38.32,38.17,38.21,102772.0,37.0131,37.0809,36.9357,36.9744,102772.0
2024-06-26 09:45:00,38.2,38.21,38.05,38.1,129922.0,36.9647,36.9744,36.8196,36.868,129922.0
2024-06-26 09:50:00,38.09,38.24,38.08,38.22,71601.0,36.8583,37.0034,36.8486,36.9841,71601.0
2024-06-26 09:55:00,38.23,38.26,38.2,38.23,59826.0,36.9938,37.0228,36.9647,36.9938,59826.0
2024-06-26 10:00:00,38.23,38.23,38.13,38.15,64666.0,36.9938,36.9938,36.897,36.9164,64666.0
2024-06-26 10:05:00,38.15,38.19,38.11,38.19,80634.0,36.9164,36.9551,36.8776,36.9551,80634.0
2024-06-26 10:10:00,38.19,38.2,38.11,38.19,148752.0,36.9551,36.9647,36.8776,36.9551,148752.0
2024-06-26 10:15:00,38.19,38.21,38.11,38.14,100215.0,36.9551,36.9744,36.8776,36.9067,100215.0
2024-06-26 10:20:00,38.13,38.2,38.12,38.16,114759.0,36.897,36.9647,36.8873,36.926,114759.0
2024-06-26 10:25:00,38.16,38.17,38.09,38.11,132018.0,36.926,36.9357,36.8583,36.8776,132018.0
2024-06-26 10:30:00,38.11,38.12,38.02,38.06,89961.0,36.8776,36.8873,36.7906,36.8293,89961.0
2024-06-26 10:35:00,38.07,38.07,37.93,37.97,191742.0,36.8389,36.8389,36.7035,36.7422,191742.0
2024-06-26 10:40:00,37.97,37.98,37.94,37.97,79124.0,36.7422,36.7518,36.7131,36.7422,79124.0
2024-06-26 10:45:00,37.96,38.01,37.94,37.95,81794.0,36.7325,36.7809,36.7131,36.7228,81794.0
2024-06-26 10:50:00,37.96,38.02,37.95,37.97,60436.0,36.7325,36.7906,36.7228,36.7422,60436.0
2024-06-26 10:55:00,37.98,38.0,37.95,37.97,118510.0,36.7518,36.7712,36.7228,36.7422,118510.0
2024-06-26 11:00:00,37.97,37.97,37.89,37.9,99735.0,36.7422,36.7422,36.6648,36.6744,99735.0
2024-06-26 11:05:00,37.9,37.91,37.81,37.82,136708.0,36.6744,36.6841,36.5873,36.597,136708.0
2024-06-26 11:10:00,37.82,37.84,37.78,37.83,125088.0,36.597,36.6164,36.5583,36.6067,125088.0
2024-06-26 11:15:00,37.82,37.87,37.79,37.86,97630.0,36.597,36.6454,36.568,36.6357,97630.0
2024-06-26 11:20:00,37.86,37.91,37.85,37.88,78442.0,36.6357,36.6841,36.6261,36.6551,78442.0
2024-06-26 11:25:00,37.88,37.91,37.87,37.88,66171.0,36.6551,36.6841,36.6454,36.6551,66171.0
2024-06-26 11:30:00,37.88,37.95,37.88,37.92,66982.0,36.6551,36.7228,36.6551,36.6938,66982.0
2024-06-26 11:35:00,37.91,37.92,37.82,37.82,242698.0,36.6841,36.6938,36.597,36.597,242698.0
2024-06-26 11:40:00,37.83,37.85,37.8,37.81,79552.0,36.6067,36.6261,36.5777,36.5873,79552.0
2024-06-26 11:45:00,37.82,37.84,37.76,37.8,151470.0,36.597,36.6164,36.539,36.5777,151470.0
2024-06-26 11:50:00,37.79,37.83,37.75,37.78,104314.0,36.568,36.6067,36.5293,36.5583,104314.0
2024-06-26 11:55:00,37.78,37.82,37.76,37.8,113028.0,36.5583,36.597,36.539,36.5777,113028.0
2024-06-26 12:00:00,37.8,37.84,37.79,37.82,134756.0,36.5777,36.6164,36.568,36.597,134756.0
2024-06-26 12:05:00,37.83,37.86,37.79,37.8,92686.0,36.6067,36.6357,36.568,36.5777,92686.0
2024-06-26 12:10:00,37.8,37.82,37.76,37.82,56864.0,36.5777,36.597,36.539,36.597,56864.0
2024-06-26 12:15:00,37.82,37.82,37.71,37.72,135913.0,36.597,36.597,36.4906,36.5003,135913.0
2024-06-26 12:20:00,37.72,37.73,37.7,37.71,104628.0,36.5003,36.5099,36.4809,36.4906,104628.0
2024-06-26 12:25:00,37.71,37.74,37.69,37.72,106885.0,36.4906,36.5196,36.4712,36.5003,106885.0
2024-06-26 12:30:00,37.72,37.73,37.66,37.67,189990.0,36.5003,36.5099,36.4422,36.4519,189990.0
2024-06-26 12:35:00,37.68,37.68,37.64,37.65,540517.0,36.4615,36.4615,36.4228,36.4325,540517.0
2024-06-26 12:40:00,37.66,37.7,37.65,37.69,111081.0,36.4422,36.4809,36.4325,36.4712,111081.0
2024-06-26 12:45:00,37.69,37.74,37.68,37.7,85060.0,36.4712,36.5196,36.4615,36.4809,85060.0
2024-06-26 12:50:00,37.7,37.72,37.66,37.69,97383.0,36.4809,36.5003,36.4422,36.4712,97383.0
2024-06-26 12:55:00,37.69,37.69,37.67,37.68,124771.0,36.4712,36.4712,36.4519,36.4615,124771.0
2024-06-26 13:00:00,37.68,37.7,37.64,37.66,102557.0,36.4615,36.4809,36.4228,36.4422,102557.0
2024-06-26 13:05:00,37.67,37.69,37.64,37.69,175891.0,36.4519,36.4712,36.4228,36.4712,175891.0
2024-06-26 13:10:00,37.69,37.7,37.67,37.69,68986.0,36.4712,36.4809,36.4519,36.4712,68986.0
2024-06-26 13:15:00,37.69,37.69,37.64,37.66,120616.0,36.4712,36.4712,36.4228,36.4422,120616.0
2024-06-26 13:20:00,37.66,37.66,37.62,37.65,78332.0,36.4422,36.4422,36.4035,36.4325,78332.0
2024-06-26 13:25:00,37.64,37.66,37.62,37.66,64928.0,36.4228,36.4422,36.4035,36.4422,64928.0
2024-06-26 13:30:00,37.66,37.67,37.63,37.65,85306.0,36.4422,36.4519,36.4132,36.4325,85306.0
2024-06-26 13:35:00,37.65,37.67,37.62,37.65,84154.0,36.4325,36.4519,36.4035,36.4325,84154.0
2024-06-26 13:40:00,37.66,37.66,37.64,37.66,42004.0,36.4422,36.4422,36.4228,36.4422,42004.0
2024-06-26 13:45:00,37.66,37.67,37.64,37.64,113942.0,36.4422,36.4519,36.4228,36.4228,113942.0
2024-06-26 13:50:00,37.64,37.71,37.64,37.69,94661.0,36.4228,36.4906,36.4228,36.4712,94661.0
2024-06-26 13:55:00,37.7,37.72,37.67,37.71,133821.0,36.4809,36.5003,36.4519,36.4906,133821.0
2024-06-26 14:00:00,37.72,37.77,37.7,37.75,68167.0,36.5003,36.5486,36.4809,36.5293,68167.0
2024-06-26 14:05:00,37.74,37.78,37.74,37.76,77283.0,36.5196,36.5583,36.5196,36.539,77283.0
2024-06-26 14:10:00,37.76,37.78,37.75,37.77,68182.0,36.539,36.5583,36.5293,36.5486,68182.0
2024-06-26 14:15:00,37.77,37.79,37.74,37.79,132547.0,36.5486,36.568,36.5196,36.568,132547.0
2024-06-26 14:20:00,37.79,37.8,37.77,37.79,95530.0,36.568,36.5777,36.5486,36.568,95530.0
2024-06-26 14:25:00,37.8,37.8,37.76,37.77,98700.0,36.5777,36.5777,36.539,36.5486,98700.0
2024-06-26 14:30:00,37.77,37.82,37.77,37.81,83015.0,36.5486,36.597,36.5486,36.5873,83015.0
2024-06-26 14:35:00,37.81,37.87,37.8,37.87,101857.0,36.5873,36.6454,36.5777,36.6454,101857.0
2024-06-26 14:40:00,37.87,37.94,37.86,37.94,101950.0,36.6454,36.7131,36.6357,36.7131,101950.0
2024-06-26 14:45:00,37.94,38.0,37.93,38.0,86823.0,36.7131,36.7712,36.7035,36.7712,86823.0
2024-06-26 14:50:00,38.0,38.02,37.99,38.0,159118.0,36.7712,36.7906,36.7615,36.7712,159118.0
2024-06-26 14:55:00,38.0,38.06,37.99,38.02,144613.0,36.7712,36.8293,36.7615,36.7906,144613.0
2024-06-26 15:00:00,38.02,38.07,38.01,38.07,177010.0,36.7906,36.8389,36.7809,36.8389,177010.0
2024-06-26 15:05:00,38.07,38.11,38.06,38.1,91462.0,36.8389,36.8776,36.8293,36.868,91462.0
2024-06-26 15:10:00,38.11,38.14,38.1,38.11,134535.0,36.8776,36.9067,36.868,36.8776,134535.0
2024-06-26 15:15:00,38.11,38.12,38.06,38.09,229625.0,36.8776,36.8873,36.8293,36.8583,229625.0
2024-06-26 15:20:00,38.09,38.16,38.05,38.16,188059.0,36.8583,36.926,36.8196,36.926,188059.0
2024-06-26 15:25:00,38.16,38.22,38.15,38.21,235001.0,36.926,36.9841,36.9164,36.9744,235001.0
2024-06-26 15:30:00,38.21,38.24,38.14,38.18,199291.0,36.9744,37.0034,36.9067,36.9454,199291.0
2024-06-26 15:35:00,38.18,38.19,38.13,38.18,177243.0,36.9454,36.9551,36.897,36.9454,177243.0
2024-06-26 15:40:00,38.18,38.2,38.13,38.14,194097.0,36.9454,36.9647,36.897,36.9067,194097.0
2024-06-26 15:45:00,38.14,38.17,38.12,38.16,208179.0,36.9067,36.9357,36.8873,36.926,208179.0
2024-06-26 15:50:00,38.17,38.24,38.15,38.23,359560.0,36.9357,37.0034,36.9164,36.9938,359560.0
2024-06-26 15:55:00,38.22,38.26,38.17,38.2,867425.0,36.9841,37.0228,36.9357,36.9647,867425.0
2024-06-27 09:30:00,38.28,38.39,38.02,38.04,293796.0,37.0421,37.1486,36.7906,36.8099,293796.0
2024-06-27 09:35:00,38.05,38.16,38.03,38.04,98929.0,36.8196,36.926,36.8002,36.8099,98929.0
2024-06-27 09:40:00,38.04,38.06,37.99,38.02,91501.0,36.8099,36.8293,36.7615,36.7906,91501.0
2024-06-27 09:45:00,38.02,38.07,37.95,37.95,61876.0,36.7906,36.8389,36.7228,36.7228,61876.0
2024-06-27 09:50:00,37.95,38.04,37.95,38.01,66161.0,36.7228,36.8099,36.7228,36.7809,66161.0
2024-06-27 09:55:00,38.01,38.09,37.98,38.07,72103.0,36.7809,36.8583,36.7518,36.8389,72103.0
2024-06-27 10:00:00,38.08,38.08,38.01,38.02,54783.0,36.8486,36.8486,36.7809,36.7906,54783.0
2024-06-27 10:05:00,38.01,38.03,37.98,38.01,54389.0,36.7809,36.8002,36.7518,36.7809,54389.0
2024-06-27 10:10:00,38.0,38.05,38.0,38.04,69420.0,36.7712,36.8196,36.7712,36.8099,69420.0
2024-06-27 10:15:00,38.05,38.09,38.03,38.05,63423.0,36.8196,36.8583,36.8002,36.8196,63423.0
2024-06-27 10:20:00,38.05,38.07,38.03,38.06,46566.0,36.8196,36.8389,36.8002,36.8293,46566.0
2024-06-27 10:25:00,38.07,38.14,38.06,38.14,60028.0,36.8389,36.9067,36.8293,36.9067,60028.0
2024-06-27 10:30:00,38.14,38.18,38.11,38.17,115149.0,36.9067,36.9454,36.8776,36.9357,115149.0
2024-06-27 10:35:00,38.18,38.2,38.16,38.19,52826.0,36.9454,36.9647,36.926,36.9551,52826.0
2024-06-27 10:40:00,38.18,38.21,38.16,38.19,77676.0,36.9454,36.9744,36.926,36.9551,77676.0
2024-06-27 10:45:00,38.19,38.19,38.08,38.09,121593.0,36.9551,36.9551,36.8486,36.8583,121593.0
2024-06-27 10:50:00,38.09,38.12,38.07,38.09,69533.0,36.8583,36.8873,36.8389,36.8583,69533.0
2024-06-27 10:55:00,38.08,38.09,38.06,38.08,36661.0,36.8486,36.8583,36.8293,36.8486,36661.0
2024-06-27 11:00:00,38.08,38.08,38.05,38.05,49317.0,36.8486,36.8486,36.8196,36.8196,49317.0
2024-06-27 11:05:00,38.05,38.09,38.05,38.09,51497.0,36.8196,36.8583,36.8196,36.8583,51497.0
2024-06-27 11:10:00,38.09,38.12,38.08,38.09,42568.0,36.8583,36.8873,36.8486,36.8583,42568.0
2024-06-27 11:15:00,38.09,38.11,38.07,38.08,55412.0,36.8583,36.8776,36.8389,36.8486,55412.0
2024-06-27 11:20:00,38.08,38.09,38.04,38.09,44627.0,36.8486,36.8583,36.8099,36.8583,44627.0
2024-06-27 11:25:00,38.08,38.09,38.06,38.07,49188.0,36.8486,36.8583,36.8293,36.8389,49188.0
2024-06-27 11:30:00,38.07,38.07,38.04,38.05,52964.0,36.8389,36.8389,36.8099,36.8196,52964.0
2024-06-27 11:35:00,38.05,38.07,38.05,38.07,102784.0,36.8196,36.8389,36.8196,36.8389,102784.0
2024-06-27 11:40:00,38.07,38.08,38.03,38.07,143963.0,36.8389,36.8486,36.8002,36.8389,143963.0
2024-06-27 11:45:00,38.07,38.11,38.05,38.09,107871.0,36.8389,36.8776,36.8196,36.8583,107871.0
2024-06-27 11:50:00,38.09,38.13,38.09,38.11,66089.0,36.8583,36.897,36.8583,36.8776,66089.0
2024-06-27 11:55:00,38.11,38.17,38.1,38.17,65842.0,36.8776,36.9357,36.868,36.9357,65842.0
2024-06-27 12:00:00,38.16,38.22,38.16,38.17,60258.0,36.926,36.9841,36.926,36.9357,60258.0
2024-06-27 12:05:00,38.18,38.18,38.14,38.15,62317.0,36.9454,36.9454,36.9067,36.9164,62317.0
2024-06-27 12:10:00,38.14,38.18,38.14,38.18,56913.0,36.9067,36.9454,36.9067,36.9454,56913.0
2024-06-27 12:15:00,38.18,38.18,38.16,38.17,67271.0,36.9454,36.9454,36.926,36.9357,67271.0
2024-06-27 12:20:00,38.18,38.18,38.11,38.12,66215.0,36.9454,36.9454,36.8776,36.8873,66215.0
2024-06-27 12:25:00,38.12,38.13,38.11,38.12,63035.0,36.8873,36.897,36.8776,36.8873,63035.0
2024-06-27 12:30:00,38.12,38.14,38.11,38.11,47161.0,36.8873,36.9067,36.8776,36.8776,47161.0
2024-06-27 12:35:00,38.12,38.14,38.09,38.09,44655.0,36.8873,36.9067,36.8583,36.8583,44655.0
2024-06-27 12:40:00,38.09,38.1,38.04,38.05,42535.0,36.8583,36.868,36.8099,36.8196,42535.0
2024-06-27 12:45:00,38.04,38.05,38.0,38.01,58272.0,36.8099,36.8196,36.7712,36.7809,58272.0
2024-06-27 12:50:00,38.01,38.04,38.0,38.04,35448.0,36.7809,36.8099,36.7712,36.8099,35448.0
2024-06-27 12:55:00,38.04,38.08,38.03,38.05,98135.0,36.8099,36.8486,36.8002,36.8196,98135.0
2024-06-27 13:00:00,38.05,38.06,38.02,38.04,41560.0,36.8196,36.8293,36.7906,36.8099,41560.0
2024-06-27 13:05:00,38.04,38.07,38.03,38.05,63169.0,36.8099,36.8389,36.8002,36.8196,63169.0
2024-06-27 13:10:00,38.05,38.08,38.03,38.08,64477.0,36.8196,36.8486,36.8002,36.8486,64477.0
2024-06-27 13:15:00,38.08,38.11,38.07,38.1,53639.0,36.8486,36.8776,36.8389,36.868,53639.0
2024-06-27 13:20:00,38.11,38.12,38.1,38.12,47713.0,36.8776,36.8873,36.868,36.8873,47713.0
2024-06-27 13:25:00,38.11,38.15,38.11,38.11,60511.0,36.8776,36.9164,36.8776,36.8776,60511.0
2024-06-27 13:30:00,38.12,38.12,38.1,38.11,55200.0,36.8873,36.8873,36.868,36.8776,55200.0
2024-06-27 13:35:00,38.11,38.17,38.1,38.15,50263.0,36.8776,36.9357,36.868,36.9164,50263.0
2024-06-27 13:40:00,38.15,38.16,38.14,38.16,47034.0,36.9164,36.926,36.9067,36.926,47034.0
2024-06-27 13:45:00,38.15,38.16,38.11,38.14,100786.0,36.9164,36.926,36.8776,36.9067,100786.0
2024-06-27 13:50:00,38.14,38.14,38.11,38.12,37717.0,36.9067,36.9067,36.8776,36.8873,37717.0
2024-06-27 13:55:00,38.12,38.14,38.11,38.12,63423.0,36.8873,36.9067,36.8776,36.8873,63423.0
2024-06-27 14:00:00,38.12,38.12,38.08,38.09,85586.0,36.8873,36.8873,36.8486,36.8583,85586.0
2024-06-27 14:05:00,38.09,38.11,38.07,38.11,63629.0,36.8583,36.8776,36.8389,36.8776,63629.0
2024-06-27 14:10:00,38.1,38.15,38.1,38.13,96575.0,36.868,36.9164,36.868,36.897,96575.0
2024-06-27 14:15:00,38.13,38.13,38.08,38.1,113953.0,36.897,36.897,36.8486,36.868,113953.0
2024-06-27 14:20:00,38.09,38.12,38.08,38.09,92732.0,36.8583,36.8873,36.8486,36.8583,92732.0
2024-06-27 14:25:00,38.09,38.1,38.06,38.09,90695.0,36.8583,36.868,36.8293,36.8583,90695.0
2024-06-27 14:30:00,38.09,38.1,38.06,38.09,63741.0,36.8583,36.868,36.8293,36.8583,63741.0
2024-06-27 14:35:00,38.08,38.13,38.08,38.13,62895.0,36.8486,36.897,36.8486,36.897,62895.0
2024-06-27 14:40:00,38.12,38.16,38.12,38.15,116919.0,36.8873,36.926,36.8873,36.9164,116919.0
2024-06-27 14:45:00,38.15,38.16,38.1,38.14,129174.0,36.9164,36.926,36.868,36.9067,129174.0
2024-06-27 14:50:00,38.14,38.2,38.13,38.2,80300.0,36.9067,36.9647,36.897,36.9647,80300.0
2024-06-27 14:55:00,38.2,38.22,38.18,38.19,108755.0,36.9647,36.9841,36.9454,36.9551,108755.0
2024-06-27 15:00:00,38.2,38.24,38.18,38.22,96164.0,36.9647,37.0034,36.9454,36.9841,96164.0
2024-06-27 15:05:00,38.21,38.22,38.16,38.17,77936.0,36.9744,36.9841,36.926,36.9357,77936.0
2024-06-27 15:10:00,38.18,38.2,38.16,38.18,110574.0,36.9454,36.9647,36.926,36.9454,110574.0
2024-06-27 15:15:00,38.18,38.2,38.17,38.2,89530.0,36.9454,36.9647,36.9357,36.9647,89530.0
2024-06-27 15:20:00,38.2,38.22,38.17,38.22,106992.0,36.9647,36.9841,36.9357,36.9841,106992.0
2024-06-27 15:25:00,38.22,38.26,38.21,38.25,140527.0,36.9841,37.0228,36.9744,37.0131,140527.0
2024-06-27 15:30:00,38.25,38.29,38.23,38.27,241235.0,37.0131,37.0518,36.9938,37.0325,241235.0
2024-06-27 15:35:00,38.28,38.33,38.28,38.3,238449.0,37.0421,37.0905,37.0421,37.0615,238449.0
2024-06-27 15:40:00,38.3,38.35,38.29,38.33,170280.0,37.0615,37.1099,37.0518,37.0905,170280.0
2024-06-27 15:45:00,38.33,38.34,38.26,38.3,228790.0,37.0905,37.1002,37.0228,37.0615,228790.0
2024-06-27 15:50:00,38.3,38.33,38.22,38.26,395065.0,37.0615,37.0905,36.9841,37.0228,395065.0
2024-06-27 15:55:00,38.25,38.28,38.23,38.27,817318.0,37.0131,37.0421,36.9938,37.0325,817318.0
2024-06-28 09:30:00,38.56,38.86,38.5,38.84,443025.0,37.3131,37.6034,37.255,37.584,443025.0
2024-06-28 09:35:00,38.85,39.0,38.8,38.89,254979.0,37.5937,37.7389,37.5453,37.6324,254979.0
2024-06-28 09:40:00,38.9,39.05,38.87,39.01,204462.0,37.6421,37.7872,37.6131,37.7485,204462.0
2024-06-28 09:45:00,39.01,39.01,38.86,38.91,169863.0,37.7485,37.7485,37.6034,37.6518,169863.0
2024-06-28 09:50:00,38.91,39.0,38.88,39.0,184322.0,37.6518,37.7389,37.6227,37.7389,184322.0
2024-06-28 09:55:00,39.0,39.02,38.88,38.88,208006.0,37.7389,37.7582,37.6227,37.6227,208006.0
2024-06-28 10:00:00,38.89,39.03,38.88,39.02,185123.0,37.6324,37.7679,37.6227,37.7582,185123.0
2024-06-28 10:05:00,39.02,39.1,38.99,39.01,196222.0,37.7582,37.8356,37.7292,37.7485,196222.0
2024-06-28 10:10:00,39.01,39.02,38.91,38.95,127375.0,37.7485,37.7582,37.6518,37.6905,127375.0
2024-06-28 10:15:00,38.95,38.99,38.91,38.99,158404.0,37.6905,37.7292,37.6518,37.7292,158404.0
2024-06-28 10:20:00,39.0,39.13,38.99,39.12,219909.0,37.7389,37.8647,37.7292,37.855,219909.0
2024-06-28 10:25:00,39.12,39.17,39.1,39.17,172547.0,37.855,37.9034,37.8356,37.9034,172547.0
2024-06-28 10:30:00,39.17,39.23,39.11,39.23,147673.0,37.9034,37.9614,37.8453,37.9614,147673.0
2024-06-28 10:35:00,39.23,39.25,39.18,39.2,222972.0,37.9614,37.9808,37.913,37.9324,222972.0
2024-06-28 10:40:00,39.2,39.21,39.1,39.12,119762.0,37.9324,37.9421,37.8356,37.855,119762.0
2024-06-28 10:45:00,39.11,39.18,39.1,39.16,195663.0,37.8453,37.913,37.8356,37.8937,195663.0
2024-06-28 10:50:00,39.17,39.19,39.14,39.16,197185.0,37.9034,37.9227,37.8743,37.8937,197185.0
2024-06-28 10:55:00,39.16,39.19,39.09,39.12,238803.0,37.8937,37.9227,37.826,37.855,238803.0
2024-06-28 11:00:00,39.12,39.17,39.08,39.12,204137.0,37.855,37.9034,37.8163,37.855,204137.0
2024-06-28 11:05:00,39.12,39.17,39.09,39.14,339766.0,37.855,37.9034,37.826,37.8743,339766.0
2024-06-28 11:10:00,39.14,39.14,39.08,39.09,98080.0,37.8743,37.8743,37.8163,37.826,98080.0
2024-06-28 11:15:00,39.09,39.12,38.94,39.0,158829.0,37.826,37.855,37.6808,37.7389,158829.0
2024-06-28 11:20:00,39.0,39.04,38.97,39.04,100140.0,37.7389,37.7776,37.7098,37.7776,100140.0
2024-06-28 11:25:00,39.03,39.08,39.02,39.05,96818.0,37.7679,37.8163,37.7582,37.7872,96818.0
2024-06-28 11:30:00,39.05,39.05,38.93,39.02,137949.0,37.7872,37.7872,37.6711,37.7582,137949.0
2024-06-28 11:35:00,39.02,39.03,38.96,39.0,121108.0,37.7582,37.7679,37.7002,37.7389,121108.0
2024-06-28 11:40:00,39.0,39.01,38.93,38.96,134741.0,37.7389,37.7485,37.6711,37.7002,134741.0
2024-06-28 11:45:00,38.96,38.96,38.79,38.8,106083.0,37.7002,37.7002,37.5357,37.5453,106083.0
2024-06-28 11:50:00,38.8,38.86,38.79,38.86,126051.0,37.5453,37.6034,37.5357,37.6034,126051.0
2024-06-28 11:55:00,38.86,38.9,38.85,38.9,84908.0,37.6034,37.6421,37.5937,37.6421,84908.0
2024-06-28 12:00:00,38.9,38.9,38.85,38.89,43750.0,37.6421,37.6421,37.5937,37.6324,43750.0
2024-06-28 12:05:00,38.89,38.9,38.87,38.9,54243.0,37.6324,37.6421,37.6131,37.6421,54243.0
2024-06-28 12:10:00,38.9,38.93,38.84,38.85,40376.0,37.6421,37.6711,37.584,37.5937,40376.0
2024-06-28 12:15:00,38.86,38.88,38.83,38.88,54804.0,37.6034,37.6227,37.5744,37.6227,54804.0
2024-06-28 12:20:00,38.88,38.96,38.87,38.95,64889.0,37.6227,37.7002,37.6131,37.6905,64889.0
2024-06-28 12:25:00,38.95,38.95,38.92,38.94,39919.0,37.6905,37.6905,37.6615,37.6808,39919.0
2024-06-28 12:30:00,38.94,39.03,38.94,39.01,95681.0,37.6808,37.7679,37.6808,37.7485,95681.0
2024-06-28 12:35:00,39.0,39.02,38.96,38.98,237012.0,37.7389,37.7582,37.7002,37.7195,237012.0
2024-06-28 12:40:00,38.98,39.04,38.98,39.01,92365.0,37.7195,37.7776,37.7195,37.7485,92365.0
2024-06-28 12:45:00,39.01,39.03,38.98,39.0,59822.0,37.7485,37.7679,37.7195,37.7389,59822.0
2024-06-28 12:50:00,39.0,39.08,38.99,39.08,128041.0,37.7389,37.8163,37.7292,37.8163,128041.0
2024-06-28 12:55:00,39.08,39.1,39.07,39.09,58930.0,37.8163,37.8356,37.8066,37.826,58930.0
2024-06-28 13:00:00,39.09,39.14,39.08,39.12,305852.0,37.826,37.8743,37.8163,37.855,305852.0
2024-06-28 13:05:00,39.12,39.13,39.08,39.11,97098.0,37.855,37.8647,37.8163,37.8453,97098.0
2024-06-28 13:10:00,39.1,39.11,39.03,39.04,95084.0,37.8356,37.8453,37.7679,37.7776,95084.0
2024-06-28 13:15:00,39.04,39.04,38.95,38.98,86299.0,37.7776,37.7776,37.6905,37.7195,86299.0
2024-06-28 13:20:00,38.97,39.0,38.94,38.98,105985.0,37.7098,37.7389,37.6808,37.7195,105985.0
2024-06-28 13:25:00,38.98,38.98,38.83,38.84,55096.0,37.7195,37.7195,37.5744,37.584,55096.0
2024-06-28 13:30:00,38.84,38.85,38.81,38.82,63674.0,37.584,37.5937,37.555,37.5647,63674.0
2024-06-28 13:35:00,38.82,38.87,38.82,38.85,54679.0,37.5647,37.6131,37.5647,37.5937,54679.0
2024-06-28 13:40:00,38.84,38.93,38.83,38.93,147095.0,37.584,37.6711,37.5744,37.6711,147095.0
2024-06-28 13:45:00,38.93,38.98,38.92,38.97,107643.0,37.6711,37.7195,37.6615,37.7098,107643.0
2024-06-28 13:50:00,38.96,38.97,38.88,38.94,74893.0,37.7002,37.7098,37.6227,37.6808,74893.0
2024-06-28 13:55:00,38.94,38.94,38.85,38.87,50801.0,37.6808,37.6808,37.5937,37.6131,50801.0
2024-06-28 14:00:00,38.87,38.89,38.81,38.89,102427.0,37.6131,37.6324,37.555,37.6324,102427.0
2024-06-28 14:05:00,38.89,38.89,38.81,38.84,79545.0,37.6324,37.6324,37.555,37.584,79545.0
2024-06-28 14:10:00,38.84,38.85,38.81,38.84,92585.0,37.584,37.5937,37.555,37.584,92585.0
2024-06-28 14:15:00,38.84,38.85,38.83,38.84,49833.0,37.584,37.5937,37.5744,37.584,49833.0
2024-06-28 14:20:00,38.84,38.85,38.77,38.78,65674.0,37.584,37.5937,37.5163,37.526,65674.0
2024-06-28 14:25:00,38.79,38.82,38.78,38.82,135673.0,37.5357,37.5647,37.526,37.5647,135673.0
2024-06-28 14:30:00,38.82,38.83,38.8,38.81,106546.0,37.5647,37.5744,37.5453,37.555,106546.0
2024-06-28 14:35:00,38.81,38.87,38.81,38.86,103329.0,37.555,37.6131,37.555,37.6034,103329.0
2024-06-28 14:40:00,38.86,38.9,38.85,38.9,100654.0,37.6034,37.6421,37.5937,37.6421,100654.0
2024-06-28 14:45:00,38.9,38.91,38.87,38.89,61541.0,37.6421,37.6518,37.6131,37.6324,61541.0
2024-06-28 14:50:00,38.89,38.91,38.87,38.91,92435.0,37.6324,37.6518,37.6131,37.6518,92435.0
2024-06-28 14:55:00,38.91,38.91,38.87,38.88,96712.0,37.6518,37.6518,37.6131,37.6227,96712.0
2024-06-28 15:00:00,38.89,38.89,38.8,38.85,145448.0,37.6324,37.6324,37.5453,37.5937,145448.0
2024-06-28 15:05:00,38.84,38.85,38.78,38.82,107140.0,37.584,37.5937,37.526,37.5647,107140.0
2024-06-28 15:10:00,38.81,38.83,38.79,38.81,99426.0,37.555,37.5744,37.5357,37.555,99426.0
2024-06-28 15:15:00,38.82,38.84,38.79,38.84,163439.0,37.5647,37.584,37.5357,37.584,163439.0
2024-06-28 15:20:00,38.83,38.85,38.78,38.79,147108.0,37.5744,37.5937,37.526,37.5357,147108.0
2024-06-28 15:25:00,38.78,38.83,38.77,38.8,179243.0,37.526,37.5744,37.5163,37.5453,179243.0
2024-06-28 15:30:00,38.81,38.84,38.73,38.75,259649.0,37.555,37.584,37.4776,37.4969,259649.0
2024-06-28 15:35:00,38.76,38.82,38.74,38.82,231312.0,37.5066,37.5647,37.4873,37.5647,231312.0
2024-06-28 15:40:00,38.82,38.95,38.81,38.93,373911.0,37.5647,37.6905,37.555,37.6711,373911.0
2024-06-28 15:45:00,38.93,38.99,38.92,38.96,392638.0,37.6711,37.7292,37.6615,37.7002,392638.0
2024-06-28 15:50:00,38.96,39.16,38.95,39.09,920106.0,37.7002,37.8937,37.6905,37.826,920106.0
2024-06-28 15:55:00,39.1,39.24,39.09,39.18,2464182.0,37.8356,37.9711,37.826,37.913,2464182.0
2024-07-01 09:30:00,38.9,39.08,38.89,38.96,389977.0,37.6421,37.8163,37.6324,37.7002,389977.0
2024-07-01 09:35:00,38.97,38.98,38.8,38.92,154773.0,37.7098,37.7195,37.5453,37.6615,154773.0
2024-07-01 09:40:00,38.92,39.0,38.91,38.94,109110.0,37.6615,37.7389,37.6518,37.6808,109110.0
2024-07-01 09:45:00,38.94,39.03,38.86,39.02,176253.0,37.6808,37.7679,37.6034,37.7582,176253.0
2024-07-01 09:50:00,39.01,39.01,38.87,38.87,116933.0,37.7485,37.7485,37.6131,37.6131,116933.0
2024-07-01 09:55:00,38.87,38.88,38.8,38.81,114190.0,37.6131,37.6227,37.5453,37.555,114190.0
2024-07-01 10:00:00,38.82,38.92,38.8,38.81,150881.0,37.5647,37.6615,37.5453,37.555,150881.0
2024-07-01 10:05:00,38.82,38.82,38.76,38.77,125628.0,37.5647,37.5647,37.5066,37.5163,125628.0
2024-07-01 10:10:00,38.77,38.82,38.74,38.76,102898.0,37.5163,37.5647,37.4873,37.5066,102898.0
2024-07-01 10:15:00,38.76,38.83,38.71,38.82,150109.0,37.5066,37.5744,37.4582,37.5647,150109.0
2024-07-01 10:20:00,38.82,38.82,38.68,38.69,139699.0,37.5647,37.5647,37.4292,37.4389,139699.0
2024-07-01 10:25:00,38.69,38.69,38.64,38.65,140109.0,37.4389,37.4389,37.3905,37.4002,140109.0
2024-07-01 10:30:00,38.65,38.68,38.56,38.57,116671.0,37.4002,37.4292,37.3131,37.3228,116671.0
2024-07-01 10:35:00,38.57,38.59,38.5,38.55,104954.0,37.3228,37.3421,37.255,37.3034,104954.0
2024-07-01 10:40:00,38.55,38.56,38.5,38.52,69329.0,37.3034,37.3131,37.255,37.2744,69329.0
2024-07-01 10:45:00,38.53,38.55,38.5,38.52,58393.0,37.2841,37.3034,37.255,37.2744,58393.0
2024-07-01 10:50:00,38.52,38.62,38.51,38.59,105091.0,37.2744,37.3712,37.2647,37.3421,105091.0
2024-07-01 10:55:00,38.59,38.6,38.54,38.58,83641.0,37.3421,37.3518,37.2937,37.3324,83641.0
2024-07-01 11:00:00,38.58,38.61,38.53,38.55,98774.0,37.3324,37.3615,37.2841,37.3034,98774.0
2024-07-01 11:05:00,38.55,38.57,38.5,38.55,81130.0,37.3034,37.3228,37.255,37.3034,81130.0
2024-07-01 11:10:00,38.55,38.55,38.42,38.43,80540.0,37.3034,37.3034,37.1776,37.1873,80540.0
2024-07-01 11:15:00,38.43,38.46,38.36,38.37,72809.0,37.1873,37.2163,37.1196,37.1292,72809.0
2024-07-01 11:20:00,38.37,38.41,38.35,38.41,101250.0,37.1292,37.1679,37.1099,37.1679,101250.0
2024-07-01 11:25:00,38.41,38.45,38.4,38.45,109816.0,37.1679,37.2066,37.1583,37.2066,109816.0
2024-07-01 11:30:00,38.45,38.47,38.37,38.41,85855.0,37.2066,37.226,37.1292,37.1679,85855.0
2024-07-01 11:35:00,38.4,38.45,38.39,38.43,122851.0,37.1583,37.2066,37.1486,37.1873,122851.0
2024-07-01 11:40:00,38.43,38.5,38.42,38.45,84337.0,37.1873,37.255,37.1776,37.2066,84337.0
2024-07-01 11:45:00,38.45,38.49,38.44,38.48,65208.0,37.2066,37.2454,37.197,37.2357,65208.0
2024-07-01 11:50:00,38.48,38.51,38.46,38.5,82394.0,37.2357,37.2647,37.2163,37.255,82394.0
2024-07-01 11:55:00,38.5,38.5,38.46,38.47,103739.0,37.255,37.255,37.2163,37.226,103739.0
2024-07-01 12:00:00,38.47,38.47,38.42,38.43,89978.0,37.226,37.226,37.1776,37.1873,89978.0
2024-07-01 12:05:00,38.42,38.46,38.4,38.46,86775.0,37.1776,37.2163,37.1583,37.2163,86775.0
2024-07-01 12:10:00,38.45,38.5,38.44,38.45,84864.0,37.2066,37.255,37.197,37.2066,84864.0
2024-07-01 12:15:00,38.45,38.47,38.39,38.4,86894.0,37.2066,37.226,37.1486,37.1583,86894.0
2024-07-01 12:20:00,38.4,38.43,38.39,38.43,72854.0,37.1583,37.1873,37.1486,37.1873,72854.0
2024-07-01 12:25:00,38.43,38.46,38.42,38.43,105398.0,37.1873,37.2163,37.1776,37.1873,105398.0
2024-07-01 12:30:00,38.43,38.45,38.41,38.42,73708.0,37.1873,37.2066,37.1679,37.1776,73708.0
2024-07-01 12:35:00,38.42,38.43,38.35,38.36,55925.0,37.1776,37.1873,37.1099,37.1196,55925.0
2024-07-01 12:40:00,38.36,38.36,38.3,38.3,63186.0,37.1196,37.1196,37.0615,37.0615,63186.0
2024-07-01 12:45:00,38.3,38.34,38.25,38.27,69723.0,37.0615,37.1002,37.0131,37.0325,69723.0
2024-07-01 12:50:00,38.27,38.29,38.25,38.26,111604.0,37.0325,37.0518,37.0131,37.0228,111604.0
2024-07-01 12:55:00,38.26,38.33,38.24,38.33,76718.0,37.0228,37.0905,37.0034,37.0905,76718.0
2024-07-01 13:00:00,38.32,38.34,38.28,38.32,63973.0,37.0809,37.1002,37.0421,37.0809,63973.0
2024-07-01 13:05:00,38.32,38.34,38.3,38.3,59534.0,37.0809,37.1002,37.0615,37.0615,59534.0
2024-07-01 13:10:00,38.31,38.34,38.31,38.33,64671.0,37.0712,37.1002,37.0712,37.0905,64671.0
2024-07-01 13:15:00,38.34,38.38,38.32,38.37,84031.0,37.1002,37.1389,37.0809,37.1292,84031.0
2024-07-01 13:20:00,38.37,38.4,38.34,38.39,99602.0,37.1292,37.1583,37.1002,37.1486,99602.0
2024-07-01 13:25:00,38.39,38.41,38.33,38.34,57838.0,37.1486,37.1679,37.0905,37.1002,57838.0
2024-07-01 13:30:00,38.34,38.37,38.32,38.37,87121.0,37.1002,37.1292,37.0809,37.1292,87121.0
2024-07-01 13:35:00,38.37,38.39,38.34,38.39,59483.0,37.1292,37.1486,37.1002,37.1486,59483.0
2024-07-01 13:40:00,38.39,38.43,38.38,38.43,82123.0,37.1486,37.1873,37.1389,37.1873,82123.0
2024-07-01 13:45:00,38.43,38.47,38.42,38.46,79836.0,37.1873,37.226,37.1776,37.2163,79836.0
2024-07-01 13:50:00,38.47,38.5,38.44,38.48,92165.0,37.226,37.255,37.197,37.2357,92165.0
2024-07-01 13:55:00,38.48,38.49,38.43,38.43,75478.0,37.2357,37.2454,37.1873,37.1873,75478.0
2024-07-01 14:00:00,38.44,38.49,38.42,38.44,70882.0,37.197,37.2454,37.1776,37.197,70882.0
2024-07-01 14:05:00,38.45,38.45,38.41,38.42,83894.0,37.2066,37.2066,37.1679,37.1776,83894.0
2024-07-01 14:10:00,38.43,38.45,38.42,38.45,90553.0,37.1873,37.2066,37.1776,37.2066,90553.0
2024-07-01 14:15:00,38.45,38.46,38.42,38.46,101246.0,37.2066,37.2163,37.1776,37.2163,101246.0
2024-07-01 14:20:00,38.45,38.5,38.44,38.48,85600.0,37.2066,37.255,37.197,37.2357,85600.0
2024-07-01 14:25:00,38.48,38.48,38.4,38.42,81534.0,37.2357,37.2357,37.1583,37.1776,81534.0
2024-07-01 14:30:00,38.42,38.43,38.33,38.33,149568.0,37.1776,37.1873,37.0905,37.0905,149568.0
2024-07-01 14:35:00,38.34,38.34,38.31,38.33,82346.0,37.1002,37.1002,37.0712,37.0905,82346.0
2024-07-01 14:40:00,38.33,38.35,38.32,38.32,93778.0,37.0905,37.1099,37.0809,37.0809,93778.0
2024-07-01 14:45:00,38.32,38.33,38.27,38.29,111373.0,37.0809,37.0905,37.0325,37.0518,111373.0
2024-07-01 14:50:00,38.29,38.3,38.26,38.3,183780.0,37.0518,37.0615,37.0228,37.0615,183780.0
2024-07-01 14:55:00,38.29,38.3,38.25,38.26,74727.0,37.0518,37.0615,37.0131,37.0228,74727.0
2024-07-01 15:00:00,38.26,38.28,38.23,38.23,145324.0,37.0228,37.0421,36.9938,36.9938,145324.0
2024-07-01 15:05:00,38.24,38.27,38.23,38.27,101466.0,37.0034,37.0325,36.9938,37.0325,101466.0
2024-07-01 15:10:00,38.26,38.29,38.24,38.26,105431.0,37.0228,37.0518,37.0034,37.0228,105431.0
2024-07-01 15:15:00,38.26,38.29,38.23,38.28,159029.0,37.0228,37.0518,36.9938,37.0421,159029.0
2024-07-01 15:20:00,38.28,38.28,38.22,38.23,74379.0,37.0421,37.0421,36.9841,36.9938,74379.0
2024-07-01 15:25:00,38.23,38.25,38.21,38.24,127973.0,36.9938,37.0131,36.9744,37.0034,127973.0
2024-07-01 15:30:00,38.25,38.28,38.22,38.26,145383.0,37.0131,37.0421,36.9841,37.0228,145383.0
2024-07-01 15:35:00,38.26,38.26,38.2,38.23,113413.0,37.0228,37.0228,36.9647,36.9938,113413.0
2024-07-01 15:40:00,38.23,38.25,38.21,38.24,154983.0,36.9938,37.0131,36.9744,37.0034,154983.0
2024-07-01 15:45:00,38.24,38.29,38.2,38.2,178937.0,37.0034,37.0518,36.9647,36.9647,178937.0
2024-07-01 15:50:00,38.2,38.26,38.18,38.2,429561.0,36.9647,37.0228,36.9454,36.9647,429561.0
2024-07-01 15:55:00,38.2,38.21,38.14,38.16,858688.0,36.9647,36.9744,36.9067,36.926,858688.0
2024-07-02 09:30:00,38.4,38.4,38.2,38.31,247642.0,37.1583,37.1583,36.9647,37.0712,247642.0
2024-07-02 09:35:00,38.33,38.35,38.02,38.02,138213.0,37.0905,37.1099,36.7906,36.7906,138213.0
2024-07-02 09:40:00,38.02,38.07,37.86,37.97,205028.0,36.7906,36.8389,36.6357,36.7422,205028.0
2024-07-02 09:45:00,37.97,38.1,37.92,38.08,128320.0,36.7422,36.868,36.6938,36.8486,128320.0
2024-07-02 09:50:00,38.08,38.08,38.01,38.02,84467.0,36.8486,36.8486,36.7809,36.7906,84467.0
2024-07-02 09:55:00,38.02,38.12,38.01,38.09,82922.0,36.7906,36.8873,36.7809,36.8583,82922.0
2024-07-02 10:00:00,38.1,38.18,38.05,38.06,122480.0,36.868,36.9454,36.8196,36.8293,122480.0
2024-07-02 10:05:00,38.05,38.11,38.04,38.11,74411.0,36.8196,36.8776,36.8099,36.8776,74411.0
2024-07-02 10:10:00,38.1,38.13,38.06,38.13,62629.0,36.868,36.897,36.8293,36.897,62629.0
2024-07-02 10:15:00,38.13,38.16,38.06,38.15,113262.0,36.897,36.926,36.8293,36.9164,113262.0
2024-07-02 10:20:00,38.14,38.15,38.09,38.14,85531.0,36.9067,36.9164,36.8583,36.9067,85531.0
2024-07-02 10:25:00,38.14,38.15,38.08,38.08,87887.0,36.9067,36.9164,36.8486,36.8486,87887.0
2024-07-02 10:30:00,38.09,38.1,38.05,38.09,107116.0,36.8583,36.868,36.8196,36.8583,107116.0
2024-07-02 10:35:00,38.09,38.1,38.05,38.05,64578.0,36.8583,36.868,36.8196,36.8196,64578.0
2024-07-02 10:40:00,38.05,38.1,38.02,38.02,71054.0,36.8196,36.868,36.7906,36.7906,71054.0
2024-07-02 10:45:00,38.03,38.07,38.02,38.07,113601.0,36.8002,36.8389,36.7906,36.8389,113601.0
2024-07-02 10:50:00,38.06,38.08,38.05,38.07,90970.0,36.8293,36.8486,36.8196,36.8389,90970.0
2024-07-02 10:55:00,38.07,38.11,38.05,38.09,87454.0,36.8389,36.8776,36.8196,36.8583,87454.0
2024-07-02 11:00:00,38.09,38.12,38.07,38.08,74375.0,36.8583,36.8873,36.8389,36.8486,74375.0
2024-07-02 11:05:00,38.08,38.08,37.96,37.99,115630.0,36.8486,36.8486,36.7325,36.7615,115630.0
2024-07-02 11:10:00,37.98,37.99,37.94,37.97,58090.0,36.7518,36.7615,36.7131,36.7422,58090.0
2024-07-02 11:15:00,37.97,38.04,37.96,38.02,55898.0,36.7422,36.8099,36.7325,36.7906,55898.0
2024-07-02 11:20:00,38.01,38.04,37.99,38.03,69139.0,36.7809,36.8099,36.7615,36.8002,69139.0
2024-07-02 11:25:00,38.03,38.06,38.02,38.05,48931.0,36.8002,36.8293,36.7906,36.8196,48931.0
2024-07-02 11:30:00,38.05,38.07,38.03,38.04,56556.0,36.8196,36.8389,36.8002,36.8099,56556.0
2024-07-02 11:35:00,38.04,38.05,38.01,38.05,90026.0,36.8099,36.8196,36.7809,36.8196,90026.0
2024-07-02 11:40:00,38.05,38.07,38.04,38.05,60498.0,36.8196,36.8389,36.8099,36.8196,60498.0
2024-07-02 11:45:00,38.05,38.08,38.04,38.04,52846.0,36.8196,36.8486,36.8099,36.8099,52846.0
2024-07-02 11:50:00,38.05,38.05,38.02,38.02,97481.0,36.8196,36.8196,36.7906,36.7906,97481.0
2024-07-02 11:55:00,38.02,38.03,37.99,38.0,85526.0,36.7906,36.8002,36.7615,36.7712,85526.0
2024-07-02 12:00:00,38.0,38.0,37.94,37.94,90239.0,36.7712,36.7712,36.7131,36.7131,90239.0
2024-07-02 12:05:00,37.94,37.95,37.89,37.9,56863.0,36.7131,36.7228,36.6648,36.6744,56863.0
2024-07-02 12:10:00,37.9,37.91,37.87,37.88,90031.0,36.6744,36.6841,36.6454,36.6551,90031.0
2024-07-02 12:15:00,37.87,37.88,37.84,37.87,90896.0,36.6454,36.6551,36.6164,36.6454,90896.0
2024-07-02 12:20:00,37.87,37.87,37.83,37.84,86370.0,36.6454,36.6454,36.6067,36.6164,86370.0
2024-07-02 12:25:00,37.84,37.85,37.81,37.82,99838.0,36.6164,36.6261,36.5873,36.597,99838.0
2024-07-02 12:30:00,37.82,37.86,37.77,37.84,108998.0,36.597,36.6357,36.5486,36.6164,108998.0
2024-07-02 12:35:00,37.84,37.86,37.8,37.84,65238.0,36.6164,36.6357,36.5777,36.6164,65238.0
2024-07-02 12:40:00,37.84,37.87,37.83,37.84,58701.0,36.6164,36.6454,36.6067,36.6164,58701.0
2024-07-02 12:45:00,37.83,37.86,37.82,37.86,79901.0,36.6067,36.6357,36.597,36.6357,79901.0
2024-07-02 12:50:00,37.86,37.88,37.85,37.88,52592.0,36.6357,36.6551,36.6261,36.6551,52592.0
2024-07-02 12:55:00,37.87,37.88,37.85,37.85,45639.0,36.6454,36.6551,36.6261,36.6261,45639.0
2024-07-02 13:00:00,37.85,37.86,37.83,37.84,56047.0,36.6261,36.6357,36.6067,36.6164,56047.0
2024-07-02 13:05:00,37.84,37.89,37.84,37.86,51455.0,36.6164,36.6648,36.6164,36.6357,51455.0
2024-07-02 13:10:00,37.86,37.87,37.84,37.86,49284.0,36.6357,36.6454,36.6164,36.6357,49284.0
2024-07-02 13:15:00,37.85,37.86,37.82,37.83,76546.0,36.6261,36.6357,36.597,36.6067,76546.0
2024-07-02 13:20:00,37.82,37.92,37.82,37.89,87784.0,36.597,36.6938,36.597,36.6648,87784.0
2024-07-02 13:25:00,37.9,37.94,37.87,37.88,208472.0,36.6744,36.7131,36.6454,36.6551,208472.0
2024-07-02 13:30:00,37.88,37.92,37.86,37.87,94450.0,36.6551,36.6938,36.6357,36.6454,94450.0
2024-07-02 13:35:00,37.87,37.94,37.87,37.94,66282.0,36.6454,36.7131,36.6454,36.7131,66282.0
2024-07-02 13:40:00,37.94,37.94,37.9,37.91,52051.0,36.7131,36.7131,36.6744,36.6841,52051.0
2024-07-02 13:45:00,37.92,37.94,37.89,37.94,67850.0,36.6938,36.7131,36.6648,36.7131,67850.0
2024-07-02 13:50:00,37.94,37.99,37.93,37.97,95531.0,36.7131,36.7615,36.7035,36.7422,95531.0
2024-07-02 13:55:00,37.97,37.99,37.96,37.98,68168.0,36.7422,36.7615,36.7325,36.7518,68168.0
2024-07-02 14:00:00,37.98,37.98,37.94,37.95,65404.0,36.7518,36.7518,36.7131,36.7228,65404.0
2024-07-02 14:05:00,37.95,37.97,37.93,37.95,83180.0,36.7228,36.7422,36.7035,36.7228,83180.0
2024-07-02 14:10:00,37.95,38.0,37.95,37.98,82983.0,36.7228,36.7712,36.7228,36.7518,82983.0
2024-07-02 14:15:00,37.98,38.0,37.96,37.98,75787.0,36.7518,36.7712,36.7325,36.7518,75787.0
2024-07-02 14:20:00,37.98,37.99,37.96,37.98,67313.0,36.7518,36.7615,36.7325,36.7518,67313.0
2024-07-02 14:25:00,37.98,37.98,37.94,37.96,207498.0,36.7518,36.7518,36.7131,36.7325,207498.0
2024-07-02 14:30:00,37.95,38.01,37.93,38.01,143111.0,36.7228,36.7809,36.7035,36.7809,143111.0
2024-07-02 14:35:00,38.0,38.01,37.97,38.0,71305.0,36.7712,36.7809,36.7422,36.7712,71305.0
2024-07-02 14:40:00,38.0,38.01,37.97,38.01,105769.0,36.7712,36.7809,36.7422,36.7809,105769.0
2024-07-02 14:45:00,38.0,38.01,37.98,37.98,94418.0,36.7712,36.7809,36.7518,36.7518,94418.0
2024-07-02 14:50:00,37.99,38.0,37.94,37.94,86539.0,36.7615,36.7712,36.7131,36.7131,86539.0
2024-07-02 14:55:00,37.95,37.96,37.92,37.95,109987.0,36.7228,36.7325,36.6938,36.7228,109987.0
2024-07-02 15:00:00,37.96,37.99,37.94,37.99,119557.0,36.7325,36.7615,36.7131,36.7615,119557.0
2024-07-02 15:05:00,37.98,38.01,37.96,38.0,104745.0,36.7518,36.7809,36.7325,36.7712,104745.0
2024-07-02 15:10:00,38.01,38.02,37.99,38.01,85680.0,36.7809,36.7906,36.7615,36.7809,85680.0
2024-07-02 15:15:00,38.02,38.09,38.01,38.07,115387.0,36.7906,36.8583,36.7809,36.8389,115387.0
2024-07-02 15:20:00,38.08,38.08,38.04,38.05,90848.0,36.8486,36.8486,36.8099,36.8196,90848.0
2024-07-02 15:25:00,38.05,38.12,38.05,38.11,83329.0,36.8196,36.8873,36.8196,36.8776,83329.0
2024-07-02 15:30:00,38.11,38.11,38.08,38.08,119227.0,36.8776,36.8776,36.8486,36.8486,119227.0
2024-07-02 15:35:00,38.08,38.1,38.05,38.05,101261.0,36.8486,36.868,36.8196,36.8196,101261.0
2024-07-02 15:40:00,38.05,38.14,38.05,38.12,133664.0,36.8196,36.9067,36.8196,36.8873,133664.0
2024-07-02 15:45:00,38.12,38.15,38.11,38.12,160995.0,36.8873,36.9164,36.8776,36.8873,160995.0
2024-07-02 15:50:00,38.12,38.12,38.03,38.04,267666.0,36.8873,36.8873,36.8002,36.8099,267666.0
2024-07-02 15:55:00,38.04,38.17,38.03,38.17,687871.0,36.8099,36.9357,36.8002,36.9357,687871.0
2024-07-03 09:30:00,37.81,37.94,37.75,37.81,355011.0,36.8854,37.0122,36.8269,36.8854,355011.0
2024-07-03 09:35:00,37.81,37.88,37.73,37.85,141972.0,36.8854,36.9537,36.8074,36.9245,141972.0
2024-07-03 09:40:00,37.86,37.98,37.81,37.9,139238.0,36.9342,37.0513,36.8854,36.9732,139238.0
2024-07-03 09:45:00,37.9,37.94,37.85,37.87,121768.0,36.9732,37.0122,36.9245,36.944,121768.0
2024-07-03 09:50:00,37.87,37.9,37.71,37.73,179816.0,36.944,36.9732,36.7879,36.8074,179816.0
2024-07-03 09:55:00,37.73,37.95,37.73,37.95,115748.0,36.8074,37.022,36.8074,37.022,115748.0
2024-07-03 10:00:00,37.95,38.06,37.9,38.05,112668.0,37.022,37.1293,36.9732,37.1196,112668.0
2024-07-03 10:05:00,38.05,38.1,37.97,37.98,84000.0,37.1196,37.1683,37.0415,37.0513,84000.0
2024-07-03 10:10:00,37.98,38.08,37.98,38.08,73223.0,37.0513,37.1488,37.0513,37.1488,73223.0
2024-07-03 10:15:00,38.07,38.14,38.05,38.07,96403.0,37.1391,37.2074,37.1196,37.1391,96403.0
2024-07-03 10:20:00,38.06,38.11,38.05,38.11,125762.0,37.1293,37.1781,37.1196,37.1781,125762.0
2024-07-03 10:25:00,38.1,38.15,38.06,38.06,111574.0,37.1683,37.2171,37.1293,37.1293,111574.0
2024-07-03 10:30:00,38.07,38.15,38.03,38.14,116820.0,37.1391,37.2171,37.1,37.2074,116820.0
2024-07-03 10:35:00,38.13,38.14,38.11,38.12,122816.0,37.1976,37.2074,37.1781,37.1878,122816.0
2024-07-03 10:40:00,38.12,38.15,38.07,38.12,131792.0,37.1878,37.2171,37.1391,37.1878,131792.0
2024-07-03 10:45:00,38.11,38.12,38.08,38.11,144176.0,37.1781,37.1878,37.1488,37.1781,144176.0
2024-07-03 10:50:00,38.11,38.13,38.08,38.09,151543.0,37.1781,37.1976,37.1488,37.1586,151543.0
2024-07-03 10:55:00,38.08,38.11,38.0,38.04,129131.0,37.1488,37.1781,37.0708,37.1098,129131.0
2024-07-03 11:00:00,38.04,38.12,38.03,38.09,108859.0,37.1098,37.1878,37.1,37.1586,108859.0
2024-07-03 11:05:00,38.09,38.1,38.03,38.05,90052.0,37.1586,37.1683,37.1,37.1196,90052.0
2024-07-03 11:10:00,38.04,38.06,37.97,37.98,70945.0,37.1098,37.1293,37.0415,37.0513,70945.0
2024-07-03 11:15:00,37.98,38.03,37.96,38.02,70767.0,37.0513,37.1,37.0318,37.0903,70767.0
2024-07-03 11:20:00,38.02,38.03,37.98,38.02,121064.0,37.0903,37.1,37.0513,37.0903,121064.0
2024-07-03 11:25:00,38.02,38.03,37.96,37.97,99807.0,37.0903,37.1,37.0318,37.0415,99807.0
2024-07-03 11:30:00,37.97,38.0,37.94,37.97,67947.0,37.0415,37.0708,37.0122,37.0415,67947.0
2024-07-03 11:35:00,37.98,38.12,37.96,38.12,81238.0,37.0513,37.1878,37.0318,37.1878,81238.0
2024-07-03 11:40:00,38.12,38.13,38.06,38.07,97085.0,37.1878,37.1976,37.1293,37.1391,97085.0
2024-07-03 11:45:00,38.07,38.14,38.06,38.09,72996.0,37.1391,37.2074,37.1293,37.1586,72996.0
2024-07-03 11:50:00,38.1,38.16,38.09,38.13,93426.0,37.1683,37.2269,37.1586,37.1976,93426.0
2024-07-03 11:55:00,38.12,38.15,38.1,38.14,54341.0,37.1878,37.2171,37.1683,37.2074,54341.0
2024-07-03 12:00:00,38.14,38.22,38.13,38.19,162131.0,37.2074,37.2854,37.1976,37.2561,162131.0
2024-07-03 12:05:00,38.19,38.22,38.17,38.22,77262.0,37.2561,37.2854,37.2366,37.2854,77262.0
2024-07-03 12:10:00,38.22,38.26,38.2,38.25,66168.0,37.2854,37.3244,37.2659,37.3147,66168.0
2024-07-03 12:15:00,38.25,38.31,38.24,38.27,118207.0,37.3147,37.3732,37.3049,37.3342,118207.0
2024-07-03 12:20:00,38.27,38.28,38.18,38.18,73486.0,37.3342,37.3439,37.2464,37.2464,73486.0
2024-07-03 12:25:00,38.19,38.21,38.12,38.13,57965.0,37.2561,37.2756,37.1878,37.1976,57965.0
2024-07-03 12:30:00,38.13,38.14,38.11,38.14,64382.0,37.1976,37.2074,37.1781,37.2074,64382.0
2024-07-03 12:35:00,38.13,38.16,38.09,38.14,113169.0,37.1976,37.2269,37.1586,37.2074,113169.0
2024-07-03 12:40:00,38.13,38.18,38.11,38.13,117939.0,37.1976,37.2464,37.1781,37.1976,117939.0
2024-07-03 12:45:00,38.14,38.2,38.13,38.17,127796.0,37.2074,37.2659,37.1976,37.2366,127796.0
2024-07-03 12:50:00,38.17,38.17,38.02,38.02,131436.0,37.2366,37.2366,37.0903,37.0903,131436.0
2024-07-03 12:55:00,38.02,38.07,38.01,38.03,500944.0,37.0903,37.1391,37.0805,37.1,500944.0
2024-07-05 09:30:00,37.96,37.97,37.68,37.85,334293.0,37.0318,37.0415,36.7586,36.9245,334293.0
2024-07-05 09:35:00,37.85,37.94,37.84,37.9,82919.0,36.9245,37.0122,36.9147,36.9732,82919.0
2024-07-05 09:40:00,37.9,37.99,37.88,37.97,69153.0,36.9732,37.061,36.9537,37.0415,69153.0
2024-07-05 09:45:00,37.95,37.95,37.83,37.89,47789.0,37.022,37.022,36.9049,36.9635,47789.0
2024-07-05 09:50:00,37.88,37.95,37.86,37.95,50699.0,36.9537,37.022,36.9342,37.022,50699.0
2024-07-05 09:55:00,37.95,37.95,37.87,37.89,53316.0,37.022,37.022,36.944,36.9635,53316.0
2024-07-05 10:00:00,37.89,37.9,37.79,37.89,174820.0,36.9635,36.9732,36.8659,36.9635,174820.0
2024-07-05 10:05:00,37.89,37.9,37.83,37.86,82378.0,36.9635,36.9732,36.9049,36.9342,82378.0
2024-07-05 10:10:00,37.86,37.9,37.84,37.86,56141.0,36.9342,36.9732,36.9147,36.9342,56141.0
2024-07-05 10:15:00,37.85,37.85,37.79,37.84,71635.0,36.9245,36.9245,36.8659,36.9147,71635.0
2024-07-05 10:20:00,37.85,37.86,37.81,37.84,51650.0,36.9245,36.9342,36.8854,36.9147,51650.0
2024-07-05 10:25:00,37.84,37.86,37.81,37.82,69656.0,36.9147,36.9342,36.8854,36.8952,69656.0
2024-07-05 10:30:00,37.82,37.83,37.78,37.8,70996.0,36.8952,36.9049,36.8562,36.8757,70996.0
2024-07-05 10:35:00,37.8,37.83,37.79,37.8,59100.0,36.8757,36.9049,36.8659,36.8757,59100.0
2024-07-05 10:40:00,37.79,37.82,37.78,37.81,46227.0,36.8659,36.8952,36.8562,36.8854,46227.0
2024-07-05 10:45:00,37.82,37.82,37.75,37.76,55416.0,36.8952,36.8952,36.8269,36.8367,55416.0
2024-07-05 10:50:00,37.76,37.8,37.73,37.8,50159.0,36.8367,36.8757,36.8074,36.8757,50159.0
2024-07-05 10:55:00,37.8,37.8,37.77,37.79,62495.0,36.8757,36.8757,36.8464,36.8659,62495.0
2024-07-05 11:00:00,37.79,37.84,37.79,37.82,64953.0,36.8659,36.9147,36.8659,36.8952,64953.0
2024-07-05 11:05:00,37.82,37.84,37.78,37.83,62917.0,36.8952,36.9147,36.8562,36.9049,62917.0
2024-07-05 11:10:00,37.84,37.86,37.83,37.84,69960.0,36.9147,36.9342,36.9049,36.9147,69960.0
2024-07-05 11:15:00,37.83,37.85,37.81,37.82,57976.0,36.9049,36.9245,36.8854,36.8952,57976.0
2024-07-05 11:20:00,37.82,37.84,37.79,37.82,61086.0,36.8952,36.9147,36.8659,36.8952,61086.0
2024-07-05 11:25:00,37.81,37.83,37.77,37.8,56276.0,36.8854,36.9049,36.8464,36.8757,56276.0
2024-07-05 11:30:00,37.8,37.88,37.79,37.88,54530.0,36.8757,36.9537,36.8659,36.9537,54530.0
2024-07-05 11:35:00,37.87,37.93,37.86,37.89,134509.0,36.944,37.0025,36.9342,36.9635,134509.0
2024-07-05 11:40:00,37.9,37.94,37.88,37.94,48184.0,36.9732,37.0122,36.9537,37.0122,48184.0
2024-07-05 11:45:00,37.94,37.96,37.92,37.94,59992.0,37.0122,37.0318,36.9927,37.0122,59992.0
2024-07-05 11:50:00,37.95,37.97,37.92,37.95,41824.0,37.022,37.0415,36.9927,37.022,41824.0
2024-07-05 11:55:00,37.95,37.96,37.9,37.91,29683.0,37.022,37.0318,36.9732,36.983,29683.0
2024-07-05 12:00:00,37.91,37.92,37.86,37.88,57842.0,36.983,36.9927,36.9342,36.9537,57842.0
2024-07-05 12:05:00,37.88,37.94,37.88,37.9,50591.0,36.9537,37.0122,36.9537,36.9732,50591.0
2024-07-05 12:10:00,37.89,37.93,37.89,37.91,60512.0,36.9635,37.0025,36.9635,36.983,60512.0
2024-07-05 12:15:00,37.91,37.92,37.87,37.89,73433.0,36.983,36.9927,36.944,36.9635,73433.0
2024-07-05 12:20:00,37.89,37.9,37.85,37.86,44082.0,36.9635,36.9732,36.9245,36.9342,44082.0
2024-07-05 12:25:00,37.86,37.87,37.82,37.87,38969.0,36.9342,36.944,36.8952,36.944,38969.0
2024-07-05 12:30:00,37.87,37.87,37.78,37.79,45559.0,36.944,36.944,36.8562,36.8659,45559.0
2024-07-05 12:35:00,37.79,37.82,37.78,37.81,42368.0,36.8659,36.8952,36.8562,36.8854,42368.0
2024-07-05 12:40:00,37.81,37.85,37.8,37.83,49705.0,36.8854,36.9245,36.8757,36.9049,49705.0
2024-07-05 12:45:00,37.83,37.86,37.81,37.85,31240.0,36.9049,36.9342,36.8854,36.9245,31240.0
2024-07-05 12:50:00,37.85,37.87,37.84,37.85,34743.0,36.9245,36.944,36.9147,36.9245,34743.0
2024-07-05 12:55:00,37.86,37.86,37.83,37.84,28619.0,36.9342,36.9342,36.9049,36.9147,28619.0
2024-07-05 13:00:00,37.84,37.85,37.8,37.82,28166.0,36.9147,36.9245,36.8757,36.8952,28166.0
2024-07-05 13:05:00,37.82,37.86,37.8,37.85,25855.0,36.8952,36.9342,36.8757,36.9245,25855.0
2024-07-05 13:10:00,37.86,37.88,37.83,37.86,43437.0,36.9342,36.9537,36.9049,36.9342,43437.0
2024-07-05 13:15:00,37.86,37.86,37.83,37.84,23027.0,36.9342,36.9342,36.9049,36.9147,23027.0
2024-07-05 13:20:00,37.84,37.88,37.84,37.86,19805.0,36.9147,36.9537,36.9147,36.9342,19805.0
2024-07-05 13:25:00,37.86,37.86,37.83,37.84,50326.0,36.9342,36.9342,36.9049,36.9147,50326.0
2024-07-05 13:30:00,37.85,37.86,37.83,37.85,54101.0,36.9245,36.9342,36.9049,36.9245,54101.0
2024-07-05 13:35:00,37.85,37.89,37.84,37.89,64878.0,36.9245,36.9635,36.9147,36.9635,64878.0
2024-07-05 13:40:00,37.89,37.92,37.88,37.9,51470.0,36.9635,36.9927,36.9537,36.9732,51470.0
2024-07-05 13:45:00,37.91,37.92,37.87,37.89,36707.0,36.983,36.9927,36.944,36.9635,36707.0
2024-07-05 13:50:00,37.89,37.89,37.85,37.86,46026.0,36.9635,36.9635,36.9245,36.9342,46026.0
2024-07-05 13:55:00,37.86,37.88,37.85,37.85,39187.0,36.9342,36.9537,36.9245,36.9245,39187.0
2024-07-05 14:00:00,37.86,37.87,37.83,37.85,43016.0,36.9342,36.944,36.9049,36.9245,43016.0
2024-07-05 14:05:00,37.85,37.86,37.83,37.84,54661.0,36.9245,36.9342,36.9049,36.9147,54661.0
2024-07-05 14:10:00,37.84,37.84,37.81,37.82,47043.0,36.9147,36.9147,36.8854,36.8952,47043.0
2024-07-05 14:15:00,37.81,37.87,37.81,37.86,44815.0,36.8854,36.944,36.8854,36.9342,44815.0
2024-07-05 14:20:00,37.86,37.87,37.81,37.82,55056.0,36.9342,36.944,36.8854,36.8952,55056.0
2024-07-05 14:25:00,37.82,37.85,37.82,37.84,39659.0,36.8952,36.9245,36.8952,36.9147,39659.0
2024-07-05 14:30:00,37.83,37.92,37.83,37.91,63754.0,36.9049,36.9927,36.9049,36.983,63754.0
2024-07-05 14:35:00,37.91,37.93,37.83,37.88,114777.0,36.983,37.0025,36.9049,36.9537,114777.0
2024-07-05 14:40:00,37.88,37.92,37.86,37.91,35258.0,36.9537,36.9927,36.9342,36.983,35258.0
2024-07-05 14:45:00,37.9,37.93,37.89,37.92,52350.0,36.9732,37.0025,36.9635,36.9927,52350.0
2024-07-05 14:50:00,37.91,37.92,37.88,37.89,110831.0,36.983,36.9927,36.9537,36.9635,110831.0
2024-07-05 14:55:00,37.89,37.9,37.88,37.9,38468.0,36.9635,36.9732,36.9537,36.9732,38468.0
2024-07-05 15:00:00,37.89,37.91,37.89,37.9,40512.0,36.9635,36.983,36.9635,36.9732,40512.0
2024-07-05 15:05:00,37.9,37.91,37.87,37.89,58284.0,36.9732,36.983,36.944,36.9635,58284.0
2024-07-05 15:10:00,37.89,37.89,37.86,37.86,50696.0,36.9635,36.9635,36.9342,36.9342,50696.0
2024-07-05 15:15:00,37.87,37.88,37.85,37.88,74005.0,36.944,36.9537,36.9245,36.9537,74005.0
2024-07-05 15:20:00,37.88,37.89,37.85,37.87,91526.0,36.9537,36.9635,36.9245,36.944,91526.0
2024-07-05 15:25:00,37.87,37.87,37.84,37.84,54982.0,36.944,36.944,36.9147,36.9147,54982.0
2024-07-05 15:30:00,37.84,37.87,37.84,37.86,76247.0,36.9147,36.944,36.9147,36.9342,76247.0
2024-07-05 15:35:00,37.86,37.89,37.85,37.89,75709.0,36.9342,36.9635,36.9245,36.9635,75709.0
2024-07-05 15:40:00,37.89,37.92,37.88,37.91,93649.0,36.9635,36.9927,36.9537,36.983,93649.0
2024-07-05 15:45:00,37.91,37.92,37.89,37.9,99513.0,36.983,36.9927,36.9635,36.9732,99513.0
2024-07-05 15:50:00,37.91,37.93,37.86,37.87,196682.0,36.983,37.0025,36.9342,36.944,196682.0
2024-07-05 15:55:00,37.87,37.87,37.81,37.84,536935.0,36.944,36.944,36.8854,36.9147,536935.0
2024-07-08 09:30:00,37.79,37.99,37.72,37.93,215833.0,36.8659,37.061,36.7976,37.0025,215833.0
2024-07-08 09:35:00,37.93,38.0,37.85,37.86,75892.0,37.0025,37.0708,36.9245,36.9342,75892.0
2024-07-08 09:40:00,37.86,37.86,37.72,37.82,272760.0,36.9342,36.9342,36.7976,36.8952,272760.0
2024-07-08 09:45:00,37.81,37.82,37.69,37.7,122090.0,36.8854,36.8952,36.7684,36.7781,122090.0
2024-07-08 09:50:00,37.7,37.71,37.62,37.64,140265.0,36.7781,36.7879,36.7001,36.7196,140265.0
2024-07-08 09:55:00,37.65,37.66,37.58,37.66,71388.0,36.7293,36.7391,36.6611,36.7391,71388.0
2024-07-08 10:00:00,37.66,37.74,37.6,37.69,85049.0,36.7391,36.8171,36.6806,36.7684,85049.0
2024-07-08 10:05:00,37.68,37.69,37.52,37.56,130024.0,36.7586,36.7684,36.6025,36.6415,130024.0
2024-07-08 10:10:00,37.57,37.62,37.51,37.59,74350.0,36.6513,36.7001,36.5928,36.6708,74350.0
2024-07-08 10:15:00,37.59,37.61,37.46,37.46,202435.0,36.6708,36.6903,36.544,36.544,202435.0
2024-07-08 10:20:00,37.46,37.55,37.45,37.52,203514.0,36.544,36.6318,36.5342,36.6025,203514.0
2024-07-08 10:25:00,37.52,37.55,37.49,37.52,77043.0,36.6025,36.6318,36.5733,36.6025,77043.0
2024-07-08 10:30:00,37.52,37.59,37.5,37.55,65568.0,36.6025,36.6708,36.583,36.6318,65568.0
2024-07-08 10:35:00,37.55,37.61,37.54,37.56,64346.0,36.6318,36.6903,36.622,36.6415,64346.0
2024-07-08 10:40:00,37.57,37.64,37.54,37.62,76483.0,36.6513,36.7196,36.622,36.7001,76483.0
2024-07-08 10:45:00,37.62,37.63,37.58,37.61,59339.0,36.7001,36.7098,36.6611,36.6903,59339.0
2024-07-08 10:50:00,37.61,37.66,37.6,37.61,68058.0,36.6903,36.7391,36.6806,36.6903,68058.0
2024-07-08 10:55:00,37.62,37.65,37.61,37.63,65377.0,36.7001,36.7293,36.6903,36.7098,65377.0
2024-07-08 11:00:00,37.62,37.62,37.57,37.59,87051.0,36.7001,36.7001,36.6513,36.6708,87051.0
2024-07-08 11:05:00,37.59,37.6,37.51,37.52,108928.0,36.6708,36.6806,36.5928,36.6025,108928.0
2024-07-08 11:10:00,37.52,37.55,37.51,37.54,78213.0,36.6025,36.6318,36.5928,36.622,78213.0
2024-07-08 11:15:00,37.54,37.55,37.45,37.47,97979.0,36.622,36.6318,36.5342,36.5537,97979.0
2024-07-08 11:20:00,37.47,37.47,37.42,37.45,83691.0,36.5537,36.5537,36.505,36.5342,83691.0
2024-07-08 11:25:00,37.45,37.47,37.42,37.43,72422.0,36.5342,36.5537,36.505,36.5147,72422.0
2024-07-08 11:30:00,37.43,37.46,37.38,37.44,139585.0,36.5147,36.544,36.4659,36.5245,139585.0
2024-07-08 11:35:00,37.42,37.44,37.39,37.4,74343.0,36.505,36.5245,36.4757,36.4855,74343.0
2024-07-08 11:40:00,37.41,37.41,37.36,37.39,63023.0,36.4952,36.4952,36.4464,36.4757,63023.0
2024-07-08 11:45:00,37.4,37.4,37.37,37.39,47076.0,36.4855,36.4855,36.4562,36.4757,47076.0
2024-07-08 11:50:00,37.39,37.4,37.33,37.35,70512.0,36.4757,36.4855,36.4172,36.4367,70512.0
2024-07-08 11:55:00,37.35,37.37,37.32,37.33,61908.0,36.4367,36.4562,36.4074,36.4172,61908.0
2024-07-08 12:00:00,37.32,37.33,37.23,37.25,98796.0,36.4074,36.4172,36.3196,36.3391,98796.0
2024-07-08 12:05:00,37.25,37.3,37.24,37.27,55427.0,36.3391,36.3879,36.3294,36.3586,55427.0
2024-07-08 12:10:00,37.27,37.29,37.23,37.25,53340.0,36.3586,36.3781,36.3196,36.3391,53340.0
2024-07-08 12:15:00,37.25,37.25,37.21,37.22,58262.0,36.3391,36.3391,36.3001,36.3099,58262.0
2024-07-08 12:20:00,37.22,37.26,37.2,37.26,60824.0,36.3099,36.3489,36.2903,36.3489,60824.0
2024-07-08 12:25:00,37.25,37.27,37.22,37.23,76002.0,36.3391,36.3586,36.3099,36.3196,76002.0
2024-07-08 12:30:00,37.23,37.3,37.23,37.3,61860.0,36.3196,36.3879,36.3196,36.3879,61860.0
2024-07-08 12:35:00,37.3,37.39,37.26,37.37,90154.0,36.3879,36.4757,36.3489,36.4562,90154.0
2024-07-08 12:40:00,37.37,37.41,37.35,37.41,102811.0,36.4562,36.4952,36.4367,36.4952,102811.0
2024-07-08 12:45:00,37.4,37.41,37.35,37.36,98018.0,36.4855,36.4952,36.4367,36.4464,98018.0
2024-07-08 12:50:00,37.36,37.37,37.33,37.33,83539.0,36.4464,36.4562,36.4172,36.4172,83539.0
2024-07-08 12:55:00,37.33,37.37,37.32,37.33,50744.0,36.4172,36.4562,36.4074,36.4172,50744.0
2024-07-08 13:00:00,37.33,37.35,37.31,37.33,86258.0,36.4172,36.4367,36.3977,36.4172,86258.0
2024-07-08 13:05:00,37.33,37.35,37.32,37.33,45147.0,36.4172,36.4367,36.4074,36.4172,45147.0
2024-07-08 13:10:00,37.32,37.39,37.32,37.37,80242.0,36.4074,36.4757,36.4074,36.4562,80242.0
2024-07-08 13:15:00,37.38,37.38,37.3,37.32,68746.0,36.4659,36.4659,36.3879,36.4074,68746.0
2024-07-08 13:20:00,37.31,37.37,37.31,37.35,57125.0,36.3977,36.4562,36.3977,36.4367,57125.0
2024-07-08 13:25:00,37.35,37.37,37.33,37.33,62572.0,36.4367,36.4562,36.4172,36.4172,62572.0
2024-07-08 13:30:00,37.32,37.41,37.32,37.41,81967.0,36.4074,36.4952,36.4074,36.4952,81967.0
2024-07-08 13:35:00,37.41,37.47,37.4,37.47,64803.0,36.4952,36.5537,36.4855,36.5537,64803.0
2024-07-08 13:40:00,37.48,37.49,37.38,37.38,103673.0,36.5635,36.5733,36.4659,36.4659,103673.0
2024-07-08 13:45:00,37.38,37.4,37.36,37.4,57929.0,36.4659,36.4855,36.4464,36.4855,57929.0
2024-07-08 13:50:00,37.4,37.41,37.37,37.39,159372.0,36.4855,36.4952,36.4562,36.4757,159372.0
2024-07-08 13:55:00,37.38,37.4,37.36,37.38,135352.0,36.4659,36.4855,36.4464,36.4659,135352.0
2024-07-08 14:00:00,37.39,37.39,37.35,37.38,64755.0,36.4757,36.4757,36.4367,36.4659,64755.0
2024-07-08 14:05:00,37.38,37.44,37.37,37.42,59026.0,36.4659,36.5245,36.4562,36.505,59026.0
2024-07-08 14:10:00,37.43,37.44,37.39,37.41,57590.0,36.5147,36.5245,36.4757,36.4952,57590.0
2024-07-08 14:15:00,37.41,37.42,37.39,37.4,82664.0,36.4952,36.505,36.4757,36.4855,82664.0
2024-07-08 14:20:00,37.39,37.42,37.38,37.4,67454.0,36.4757,36.505,36.4659,36.4855,67454.0
2024-07-08 14:25:00,37.4,37.44,37.38,37.43,46678.0,36.4855,36.5245,36.4659,36.5147,46678.0
2024-07-08 14:30:00,37.42,37.44,37.36,37.36,124294.0,36.505,36.5245,36.4464,36.4464,124294.0
2024-07-08 14:35:00,37.37,37.37,37.34,37.36,89364.0,36.4562,36.4562,36.4269,36.4464,89364.0
2024-07-08 14:40:00,37.36,37.36,37.31,37.33,63561.0,36.4464,36.4464,36.3977,36.4172,63561.0
2024-07-08 14:45:00,37.33,37.37,37.32,37.37,61508.0,36.4172,36.4562,36.4074,36.4562,61508.0
2024-07-08 14:50:00,37.37,37.41,37.35,37.41,64897.0,36.4562,36.4952,36.4367,36.4952,64897.0
2024-07-08 14:55:00,37.41,37.41,37.37,37.38,59383.0,36.4952,36.4952,36.4562,36.4659,59383.0
2024-07-08 15:00:00,37.38,37.39,37.33,37.36,193792.0,36.4659,36.4757,36.4172,36.4464,193792.0
2024-07-08 15:05:00,37.36,37.39,37.33,37.38,66347.0,36.4464,36.4757,36.4172,36.4659,66347.0
2024-07-08 15:10:00,37.38,37.4,37.37,37.4,77494.0,36.4659,36.4855,36.4562,36.4855,77494.0
2024-07-08 15:15:00,37.4,37.4,37.36,37.37,72104.0,36.4855,36.4855,36.4464,36.4562,72104.0
2024-07-08 15:20:00,37.37,37.37,37.33,37.36,81744.0,36.4562,36.4562,36.4172,36.4464,81744.0
2024-07-08 15:25:00,37.36,37.37,37.33,37.36,108672.0,36.4464,36.4562,36.4172,36.4464,108672.0
2024-07-08 15:30:00,37.35,37.37,37.33,37.35,128470.0,36.4367,36.4562,36.4172,36.4367,128470.0
2024-07-08 15:35:00,37.34,37.37,37.34,37.36,113769.0,36.4269,36.4562,36.4269,36.4464,113769.0
2024-07-08 15:40:00,37.36,37.39,37.33,37.34,123863.0,36.4464,36.4757,36.4172,36.4269,123863.0
2024-07-08 15:45:00,37.34,37.34,37.26,37.3,109653.0,36.4269,36.4269,36.3489,36.3879,109653.0
2024-07-08 15:50:00,37.3,37.34,37.28,37.33,205076.0,36.3879,36.4269,36.3684,36.4172,205076.0
2024-07-08 15:55:00,37.33,37.36,37.3,37.33,782597.0,36.4172,36.4464,36.3879,36.4172,782597.0
2024-07-09 09:30:00,37.27,37.34,37.14,37.18,336879.0,36.3586,36.4269,36.2318,36.2708,336879.0
2024-07-09 09:35:00,37.19,37.32,37.18,37.2,116825.0,36.2806,36.4074,36.2708,36.2903,116825.0
2024-07-09 09:40:00,37.21,37.36,37.18,37.3,128337.0,36.3001,36.4464,36.2708,36.3879,128337.0
2024-07-09 09:45:00,37.31,37.33,37.24,37.27,122713.0,36.3977,36.4172,36.3294,36.3586,122713.0
2024-07-09 09:50:00,37.27,37.36,37.22,37.23,163878.0,36.3586,36.4464,36.3099,36.3196,163878.0
2024-07-09 09:55:00,37.23,37.25,37.18,37.21,127991.0,36.3196,36.3391,36.2708,36.3001,127991.0
2024-07-09 10:00:00,37.21,37.35,37.2,37.34,104849.0,36.3001,36.4367,36.2903,36.4269,104849.0
2024-07-09 10:05:00,37.33,37.38,37.3,37.36,155107.0,36.4172,36.4659,36.3879,36.4464,155107.0
2024-07-09 10:10:00,37.35,37.37,37.3,37.3,118697.0,36.4367,36.4562,36.3879,36.3879,118697.0
2024-07-09 10:15:00,37.3,37.34,37.28,37.33,92663.0,36.3879,36.4269,36.3684,36.4172,92663.0
2024-07-09 10:20:00,37.33,37.48,37.32,37.48,90043.0,36.4172,36.5635,36.4074,36.5635,90043.0
2024-07-09 10:25:00,37.48,37.52,37.43,37.44,98249.0,36.5635,36.6025,36.5147,36.5245,98249.0
2024-07-09 10:30:00,37.43,37.5,37.42,37.48,204898.0,36.5147,36.583,36.505,36.5635,204898.0
2024-07-09 10:35:00,37.48,37.5,37.43,37.5,137797.0,36.5635,36.583,36.5147,36.583,137797.0
2024-07-09 10:40:00,37.48,37.51,37.47,37.51,56756.0,36.5635,36.5928,36.5537,36.5928,56756.0
2024-07-09 10:45:00,37.51,37.56,37.5,37.51,72221.0,36.5928,36.6415,36.583,36.5928,72221.0
2024-07-09 10:50:00,37.5,37.51,37.48,37.5,58132.0,36.583,36.5928,36.5635,36.583,58132.0
2024-07-09 10:55:00,37.49,37.52,37.48,37.51,75480.0,36.5733,36.6025,36.5635,36.5928,75480.0
2024-07-09 11:00:00,37.52,37.53,37.48,37.49,63111.0,36.6025,36.6123,36.5635,36.5733,63111.0
2024-07-09 11:05:00,37.5,37.5,37.48,37.5,65273.0,36.583,36.583,36.5635,36.583,65273.0
2024-07-09 11:10:00,37.5,37.55,37.48,37.54,72498.0,36.583,36.6318,36.5635,36.622,72498.0
2024-07-09 11:15:00,37.54,37.55,37.5,37.5,87182.0,36.622,36.6318,36.583,36.583,87182.0
2024-07-09 11:20:00,37.51,37.53,37.48,37.52,79836.0,36.5928,36.6123,36.5635,36.6025,79836.0
2024-07-09 11:25:00,37.52,37.53,37.47,37.5,87850.0,36.6025,36.6123,36.5537,36.583,87850.0
2024-07-09 11:30:00,37.5,37.51,37.49,37.5,71955.0,36.583,36.5928,36.5733,36.583,71955.0
2024-07-09 11:35:00,37.5,37.5,37.44,37.45,59280.0,36.583,36.583,36.5245,36.5342,59280.0
2024-07-09 11:40:00,37.45,37.46,37.41,37.42,39237.0,36.5342,36.544,36.4952,36.505,39237.0
2024-07-09 11:45:00,37.42,37.44,37.41,37.44,80824.0,36.505,36.5245,36.4952,36.5245,80824.0
2024-07-09 11:50:00,37.44,37.49,37.43,37.48,172260.0,36.5245,36.5733,36.5147,36.5635,172260.0
2024-07-09 11:55:00,37.48,37.49,37.45,37.45,35726.0,36.5635,36.5733,36.5342,36.5342,35726.0
2024-07-09 12:00:00,37.45,37.47,37.44,37.46,98423.0,36.5342,36.5537,36.5245,36.544,98423.0
2024-07-09 12:05:00,37.45,37.48,37.44,37.46,55983.0,36.5342,36.5635,36.5245,36.544,55983.0
2024-07-09 12:10:00,37.47,37.51,37.46,37.51,80027.0,36.5537,36.5928,36.544,36.5928,80027.0
2024-07-09 12:15:00,37.5,37.51,37.44,37.44,34372.0,36.583,36.5928,36.5245,36.5245,34372.0
2024-07-09 12:20:00,37.44,37.49,37.43,37.48,80641.0,36.5245,36.5733,36.5147,36.5635,80641.0
2024-07-09 12:25:00,37.47,37.5,37.46,37.5,45792.0,36.5537,36.583,36.544,36.583,45792.0
2024-07-09 12:30:00,37.5,37.55,37.49,37.53,89409.0,36.583,36.6318,36.5733,36.6123,89409.0
2024-07-09 12:35:00,37.52,37.55,37.46,37.5,97415.0,36.6025,36.6318,36.544,36.583,97415.0
2024-07-09 12:40:00,37.5,37.56,37.49,37.55,100200.0,36.583,36.6415,36.5733,36.6318,100200.0
2024-07-09 12:45:00,37.55,37.65,37.55,37.64,79954.0,36.6318,36.7293,36.6318,36.7196,79954.0
2024-07-09 12:50:00,37.63,37.64,37.59,37.62,85071.0,36.7098,36.7196,36.6708,36.7001,85071.0
2024-07-09 12:55:00,37.62,37.64,37.59,37.64,43871.0,36.7001,36.7196,36.6708,36.7196,43871.0
2024-07-09 13:00:00,37.63,37.68,37.62,37.66,83218.0,36.7098,36.7586,36.7001,36.7391,83218.0
2024-07-09 13:05:00,37.66,37.66,37.62,37.63,77684.0,36.7391,36.7391,36.7001,36.7098,77684.0
2024-07-09 13:10:00,37.63,37.64,37.59,37.6,112319.0,36.7098,36.7196,36.6708,36.6806,112319.0
2024-07-09 13:15:00,37.61,37.64,37.59,37.6,64598.0,36.6903,36.7196,36.6708,36.6806,64598.0
2024-07-09 13:20:00,37.61,37.61,37.58,37.61,57648.0,36.6903,36.6903,36.6611,36.6903,57648.0
2024-07-09 13:25:00,37.61,37.61,37.58,37.59,40250.0,36.6903,36.6903,36.6611,36.6708,40250.0
2024-07-09 13:30:00,37.59,37.6,37.56,37.58,68641.0,36.6708,36.6806,36.6415,36.6611,68641.0
2024-07-09 13:35:00,37.58,37.59,37.55,37.57,91602.0,36.6611,36.6708,36.6318,36.6513,91602.0
2024-07-09 13:40:00,37.57,37.66,37.56,37.66,53971.0,36.6513,36.7391,36.6415,36.7391,53971.0
2024-07-09 13:45:00,37.66,37.66,37.61,37.62,58605.0,36.7391,36.7391,36.6903,36.7001,58605.0
2024-07-09 13:50:00,37.62,37.62,37.57,37.57,68488.0,36.7001,36.7001,36.6513,36.6513,68488.0
2024-07-09 13:55:00,37.57,37.58,37.54,37.55,50782.0,36.6513,36.6611,36.622,36.6318,50782.0
2024-07-09 14:00:00,37.54,37.55,37.5,37.55,101771.0,36.622,36.6318,36.583,36.6318,101771.0
2024-07-09 14:05:00,37.55,37.59,37.53,37.58,61943.0,36.6318,36.6708,36.6123,36.6611,61943.0
2024-07-09 14:10:00,37.59,37.59,37.52,37.54,75843.0,36.6708,36.6708,36.6025,36.622,75843.0
2024-07-09 14:15:00,37.54,37.56,37.53,37.55,103768.0,36.622,36.6415,36.6123,36.6318,103768.0
2024-07-09 14:20:00,37.55,37.55,37.52,37.55,92287.0,36.6318,36.6318,36.6025,36.6318,92287.0
2024-07-09 14:25:00,37.55,37.57,37.54,37.55,64710.0,36.6318,36.6513,36.622,36.6318,64710.0
2024-07-09 14:30:00,37.55,37.57,37.52,37.57,78386.0,36.6318,36.6513,36.6025,36.6513,78386.0
2024-07-09 14:35:00,37.57,37.57,37.55,37.56,35685.0,36.6513,36.6513,36.6318,36.6415,35685.0
2024-07-09 14:40:00,37.57,37.58,37.52,37.52,66471.0,36.6513,36.6611,36.6025,36.6025,66471.0
2024-07-09 14:45:00,37.52,37.56,37.52,37.55,53356.0,36.6025,36.6415,36.6025,36.6318,53356.0
2024-07-09 14:50:00,37.55,37.55,37.53,37.54,46891.0,36.6318,36.6318,36.6123,36.622,46891.0
2024-07-09 14:55:00,37.53,37.54,37.47,37.48,75527.0,36.6123,36.622,36.5537,36.5635,75527.0
2024-07-09 15:00:00,37.48,37.51,37.47,37.48,60631.0,36.5635,36.5928,36.5537,36.5635,60631.0
2024-07-09 15:05:00,37.48,37.48,37.46,37.47,64306.0,36.5635,36.5635,36.544,36.5537,64306.0
2024-07-09 15:10:00,37.47,37.49,37.45,37.48,69620.0,36.5537,36.5733,36.5342,36.5635,69620.0
2024-07-09 15:15:00,37.48,37.5,37.47,37.48,61000.0,36.5635,36.583,36.5537,36.5635,61000.0
2024-07-09 15:20:00,37.48,37.49,37.46,37.48,88798.0,36.5635,36.5733,36.544,36.5635,88798.0
2024-07-09 15:25:00,37.49,37.51,37.44,37.5,120172.0,36.5733,36.5928,36.5245,36.583,120172.0
2024-07-09 15:30:00,37.49,37.58,37.48,37.57,127118.0,36.5733,36.6611,36.5635,36.6513,127118.0
2024-07-09 15:35:00,37.57,37.6,37.55,37.55,126368.0,36.6513,36.6806,36.6318,36.6318,126368.0
2024-07-09 15:40:00,37.55,37.56,37.47,37.47,146254.0,36.6318,36.6415,36.5537,36.5537,146254.0
2024-07-09 15:45:00,37.47,37.52,37.47,37.52,141814.0,36.5537,36.6025,36.5537,36.6025,141814.0
2024-07-09 15:50:00,37.52,37.52,37.42,37.44,343118.0,36.6025,36.6025,36.505,36.5245,343118.0
2024-07-09 15:55:00,37.44,37.52,37.44,37.51,684419.0,36.5245,36.6025,36.5245,36.5928,684419.0
2024-07-10 09:30:00,37.58,37.68,37.47,37.62,311869.0,36.6611,36.7586,36.5537,36.7001,311869.0
2024-07-10 09:35:00,37.62,37.62,37.36,37.38,181637.0,36.7001,36.7001,36.4464,36.4659,181637.0
2024-07-10 09:40:00,37.39,37.43,37.28,37.29,176404.0,36.4757,36.5147,36.3684,36.3781,176404.0
2024-07-10 09:45:00,37.29,37.32,37.23,37.32,191325.0,36.3781,36.4074,36.3196,36.4074,191325.0
2024-07-10 09:50:00,37.32,37.32,37.17,37.26,211406.0,36.4074,36.4074,36.2611,36.3489,211406.0
2024-07-10 09:55:00,37.26,37.32,37.25,37.29,198197.0,36.3489,36.4074,36.3391,36.3781,198197.0
2024-07-10 10:00:00,37.29,37.33,37.25,37.26,179436.0,36.3781,36.4172,36.3391,36.3489,179436.0
2024-07-10 10:05:00,37.27,37.3,37.22,37.26,198812.0,36.3586,36.3879,36.3099,36.3489,198812.0
2024-07-10 10:10:00,37.26,37.28,37.22,37.27,172395.0,36.3489,36.3684,36.3099,36.3586,172395.0
2024-07-10 10:15:00,37.27,37.31,37.23,37.29,141083.0,36.3586,36.3977,36.3196,36.3781,141083.0
2024-07-10 10:20:00,37.29,37.3,37.23,37.29,225434.0,36.3781,36.3879,36.3196,36.3781,225434.0
2024-07-10 10:25:00,37.29,37.34,37.24,37.33,157310.0,36.3781,36.4269,36.3294,36.4172,157310.0
2024-07-10 10:30:00,37.33,37.38,37.29,37.31,299656.0,36.4172,36.4659,36.3781,36.3977,299656.0
2024-07-10 10:35:00,37.32,37.38,37.3,37.37,183096.0,36.4074,36.4659,36.3879,36.4562,183096.0
2024-07-10 10:40:00,37.37,37.37,37.29,37.33,145057.0,36.4562,36.4562,36.3781,36.4172,145057.0
2024-07-10 10:45:00,37.33,37.35,37.31,37.33,113620.0,36.4172,36.4367,36.3977,36.4172,113620.0
2024-07-10 10:50:00,37.33,37.35,37.28,37.28,71965.0,36.4172,36.4367,36.3684,36.3684,71965.0
2024-07-10 10:55:00,37.29,37.44,37.28,37.43,194629.0,36.3781,36.5245,36.3684,36.5147,194629.0
2024-07-10 11:00:00,37.43,37.46,37.36,37.39,202865.0,36.5147,36.544,36.4464,36.4757,202865.0
2024-07-10 11:05:00,37.38,37.42,37.38,37.39,200545.0,36.4659,36.505,36.4659,36.4757,200545.0
2024-07-10 11:10:00,37.39,37.42,37.35,37.38,109402.0,36.4757,36.505,36.4367,36.4659,109402.0
2024-07-10 11:15:00,37.37,37.44,37.37,37.44,378259.0,36.4562,36.5245,36.4562,36.5245,378259.0
2024-07-10 11:20:00,37.43,37.49,37.43,37.45,134857.0,36.5147,36.5733,36.5147,36.5342,134857.0
2024-07-10 11:25:00,37.45,37.49,37.43,37.49,84238.0,36.5342,36.5733,36.5147,36.5733,84238.0
2024-07-10 11:30:00,37.49,37.51,37.41,37.41,96112.0,36.5733,36.5928,36.4952,36.4952,96112.0
2024-07-10 11:35:00,37.41,37.42,37.36,37.37,57675.0,36.4952,36.505,36.4464,36.4562,57675.0
2024-07-10 11:40:00,37.37,37.4,37.35,37.37,66607.0,36.4562,36.4855,36.4367,36.4562,66607.0
2024-07-10 11:45:00,37.37,37.38,37.35,37.36,61393.0,36.4562,36.4659,36.4367,36.4464,61393.0
2024-07-10 11:50:00,37.36,37.37,37.35,37.37,123088.0,36.4464,36.4562,36.4367,36.4562,123088.0
2024-07-10 11:55:00,37.37,37.37,37.31,37.33,116988.0,36.4562,36.4562,36.3977,36.4172,116988.0
2024-07-10 12:00:00,37.33,37.35,37.3,37.3,71773.0,36.4172,36.4367,36.3879,36.3879,71773.0
2024-07-10 12:05:00,37.3,37.31,37.25,37.26,54061.0,36.3879,36.3977,36.3391,36.3489,54061.0
2024-07-10 12:10:00,37.26,37.27,37.21,37.23,116581.0,36.3489,36.3586,36.3001,36.3196,116581.0
2024-07-10 12:15:00,37.23,37.34,37.23,37.34,206682.0,36.3196,36.4269,36.3196,36.4269,206682.0
2024-07-10 12:20:00,37.34,37.35,37.28,37.29,133461.0,36.4269,36.4367,36.3684,36.3781,133461.0
2024-07-10 12:25:00,37.29,37.32,37.27,37.31,115420.0,36.3781,36.4074,36.3586,36.3977,115420.0
2024-07-10 12:30:00,37.3,37.33,37.3,37.33,132841.0,36.3879,36.4172,36.3879,36.4172,132841.0
2024-07-10 12:35:00,37.32,37.39,37.32,37.34,93188.0,36.4074,36.4757,36.4074,36.4269,93188.0
2024-07-10 12:40:00,37.34,37.35,37.27,37.3,131210.0,36.4269,36.4367,36.3586,36.3879,131210.0
2024-07-10 12:45:00,37.3,37.35,37.29,37.35,199119.0,36.3879,36.4367,36.3781,36.4367,199119.0
2024-07-10 12:50:00,37.34,37.37,37.31,37.31,106315.0,36.4269,36.4562,36.3977,36.3977,106315.0
2024-07-10 12:55:00,37.31,37.31,37.27,37.3,113287.0,36.3977,36.3977,36.3586,36.3879,113287.0
2024-07-10 13:00:00,37.3,37.35,37.28,37.34,62073.0,36.3879,36.4367,36.3684,36.4269,62073.0
2024-07-10 13:05:00,37.35,37.37,37.32,37.35,95482.0,36.4367,36.4562,36.4074,36.4367,95482.0
2024-07-10 13:10:00,37.36,37.38,37.26,37.3,106891.0,36.4464,36.4659,36.3489,36.3879,106891.0
2024-07-10 13:15:00,37.29,37.3,37.28,37.29,106217.0,36.3781,36.3879,36.3684,36.3781,106217.0
2024-07-10 13:20:00,37.3,37.3,37.24,37.24,107222.0,36.3879,36.3879,36.3294,36.3294,107222.0
2024-07-10 13:25:00,37.25,37.25,37.2,37.23,69633.0,36.3391,36.3391,36.2903,36.3196,69633.0
2024-07-10 13:30:00,37.23,37.23,37.14,37.18,137602.0,36.3196,36.3196,36.2318,36.2708,137602.0
2024-07-10 13:35:00,37.17,37.26,37.16,37.26,126959.0,36.2611,36.3489,36.2513,36.3489,126959.0
2024-07-10 13:40:00,37.25,37.31,37.25,37.3,110248.0,36.3391,36.3977,36.3391,36.3879,110248.0
2024-07-10 13:45:00,37.3,37.31,37.25,37.3,121686.0,36.3879,36.3977,36.3391,36.3879,121686.0
2024-07-10 13:50:00,37.3,37.31,37.26,37.27,63946.0,36.3879,36.3977,36.3489,36.3586,63946.0
2024-07-10 13:55:00,37.27,37.33,37.26,37.29,117639.0,36.3586,36.4172,36.3489,36.3781,117639.0
2024-07-10 14:00:00,37.3,37.32,37.28,37.3,81928.0,36.3879,36.4074,36.3684,36.3879,81928.0
2024-07-10 14:05:00,37.3,37.31,37.27,37.3,83271.0,36.3879,36.3977,36.3586,36.3879,83271.0
2024-07-10 14:10:00,37.3,37.32,37.24,37.26,102143.0,36.3879,36.4074,36.3294,36.3489,102143.0
2024-07-10 14:15:00,37.26,37.27,37.24,37.26,124706.0,36.3489,36.3586,36.3294,36.3489,124706.0
2024-07-10 14:20:00,37.25,37.31,37.22,37.25,92520.0,36.3391,36.3977,36.3099,36.3391,92520.0
2024-07-10 14:25:00,37.25,37.26,37.21,37.22,75917.0,36.3391,36.3489,36.3001,36.3099,75917.0
2024-07-10 14:30:00,37.23,37.24,37.21,37.24,88386.0,36.3196,36.3294,36.3001,36.3294,88386.0
2024-07-10 14:35:00,37.24,37.26,37.2,37.2,191600.0,36.3294,36.3489,36.2903,36.2903,191600.0
2024-07-10 14:40:00,37.2,37.27,37.2,37.27,83700.0,36.2903,36.3586,36.2903,36.3586,83700.0
2024-07-10 14:45:00,37.27,37.32,37.26,37.31,84759.0,36.3586,36.4074,36.3489,36.3977,84759.0
2024-07-10 14:50:00,37.31,37.32,37.29,37.32,55570.0,36.3977,36.4074,36.3781,36.4074,55570.0
2024-07-10 14:55:00,37.32,37.32,37.27,37.3,86213.0,36.4074,36.4074,36.3586,36.3879,86213.0
2024-07-10 15:00:00,37.3,37.35,37.3,37.33,163318.0,36.3879,36.4367,36.3879,36.4172,163318.0
2024-07-10 15:05:00,37.34,37.37,37.29,37.3,135255.0,36.4269,36.4562,36.3781,36.3879,135255.0
2024-07-10 15:10:00,37.3,37.31,37.29,37.3,97985.0,36.3879,36.3977,36.3781,36.3879,97985.0
2024-07-10 15:15:00,37.3,37.35,37.3,37.3,148042.0,36.3879,36.4367,36.3879,36.3879,148042.0
2024-07-10 15:20:00,37.3,37.32,37.29,37.31,72657.0,36.3879,36.4074,36.3781,36.3977,72657.0
2024-07-10 15:25:00,37.32,37.35,37.3,37.32,140964.0,36.4074,36.4367,36.3879,36.4074,140964.0
2024-07-10 15:30:00,37.32,37.35,37.31,37.34,106460.0,36.4074,36.4367,36.3977,36.4269,106460.0
2024-07-10 15:35:00,37.34,37.35,37.31,37.32,188685.0,36.4269,36.4367,36.3977,36.4074,188685.0
2024-07-10 15:40:00,37.32,37.36,37.29,37.33,240694.0,36.4074,36.4464,36.3781,36.4172,240694.0
2024-07-10 15:45:00,37.33,37.43,37.33,37.41,232524.0,36.4172,36.5147,36.4172,36.4952,232524.0
2024-07-10 15:50:00,37.4,37.46,37.37,37.44,546118.0,36.4855,36.544,36.4562,36.5245,546118.0
2024-07-10 15:55:00,37.43,37.49,37.39,37.44,851680.0,36.5147,36.5733,36.4757,36.5245,851680.0
2024-07-11 09:30:00,37.56,37.7,37.56,37.6,352416.0,36.6415,36.7781,36.6415,36.6806,352416.0
2024-07-11 09:35:00,37.61,37.71,37.6,37.66,108851.0,36.6903,36.7879,36.6806,36.7391,108851.0
2024-07-11 09:40:00,37.67,37.88,37.67,37.79,236886.0,36.7489,36.9537,36.7489,36.8659,236886.0
2024-07-11 09:45:00,37.78,37.91,37.76,37.9,128920.0,36.8562,36.983,36.8367,36.9732,128920.0
2024-07-11 09:50:00,37.89,37.93,37.86,37.91,211012.0,36.9635,37.0025,36.9342,36.983,211012.0
2024-07-11 09:55:00,37.9,37.91,37.8,37.91,162027.0,36.9732,36.983,36.8757,36.983,162027.0
2024-07-11 10:00:00,37.91,37.99,37.87,37.87,221395.0,36.983,37.061,36.944,36.944,221395.0
2024-07-11 10:05:00,37.88,38.03,37.85,37.97,311185.0,36.9537,37.1,36.9245,37.0415,311185.0
2024-07-11 10:10:00,37.98,38.11,37.94,38.08,186439.0,37.0513,37.1781,37.0122,37.1488,186439.0
2024-07-11 10:15:00,38.07,38.11,38.04,38.08,157309.0,37.1391,37.1781,37.1098,37.1488,157309.0
2024-07-11 10:20:00,38.08,38.08,38.01,38.02,135915.0,37.1488,37.1488,37.0805,37.0903,135915.0
2024-07-11 10:25:00,38.02,38.04,37.99,38.0,88103.0,37.0903,37.1098,37.061,37.0708,88103.0
2024-07-11 10:30:00,38.0,38.01,37.91,37.95,115825.0,37.0708,37.0805,36.983,37.022,115825.0
2024-07-11 10:35:00,37.95,37.96,37.87,37.88,92531.0,37.022,37.0318,36.944,36.9537,92531.0
2024-07-11 10:40:00,37.89,37.89,37.82,37.84,155323.0,36.9635,36.9635,36.8952,36.9147,155323.0
2024-07-11 10:45:00,37.84,37.89,37.82,37.87,117283.0,36.9147,36.9635,36.8952,36.944,117283.0
2024-07-11 10:50:00,37.87,37.88,37.74,37.77,175829.0,36.944,36.9537,36.8171,36.8464,175829.0
2024-07-11 10:55:00,37.77,37.89,37.76,37.87,131193.0,36.8464,36.9635,36.8367,36.944,131193.0
2024-07-11 11:00:00,37.88,37.94,37.8,37.82,205662.0,36.9537,37.0122,36.8757,36.8952,205662.0
2024-07-11 11:05:00,37.82,37.86,37.78,37.78,88548.0,36.8952,36.9342,36.8562,36.8562,88548.0
2024-07-11 11:10:00,37.79,37.84,37.76,37.82,52318.0,36.8659,36.9147,36.8367,36.8952,52318.0
2024-07-11 11:15:00,37.83,37.95,37.82,37.95,81156.0,36.9049,37.022,36.8952,37.022,81156.0
2024-07-11 11:20:00,37.94,37.95,37.88,37.94,105181.0,37.0122,37.022,36.9537,37.0122,105181.0
2024-07-11 11:25:00,37.94,38.0,37.9,38.0,248405.0,37.0122,37.0708,36.9732,37.0708,248405.0
2024-07-11 11:30:00,38.0,38.08,37.98,38.07,148740.0,37.0708,37.1488,37.0513,37.1391,148740.0
2024-07-11 11:35:00,38.06,38.13,38.02,38.12,436098.0,37.1293,37.1976,37.0903,37.1878,436098.0
2024-07-11 11:40:00,38.13,38.19,38.07,38.17,196888.0,37.1976,37.2561,37.1391,37.2366,196888.0
2024-07-11 11:45:00,38.17,38.18,38.09,38.11,127510.0,37.2366,37.2464,37.1586,37.1781,127510.0
2024-07-11 11:50:00,38.11,38.11,38.07,38.08,92374.0,37.1781,37.1781,37.1391,37.1488,92374.0
2024-07-11 11:55:00,38.08,38.15,38.08,38.09,117889.0,37.1488,37.2171,37.1488,37.1586,117889.0
2024-07-11 12:00:00,38.09,38.09,38.0,38.02,68673.0,37.1586,37.1586,37.0708,37.0903,68673.0
2024-07-11 12:05:00,38.02,38.02,37.94,37.97,70720.0,37.0903,37.0903,37.0122,37.0415,70720.0
2024-07-11 12:10:00,37.96,37.97,37.93,37.94,115926.0,37.0318,37.0415,37.0025,37.0122,115926.0
2024-07-11 12:15:00,37.95,37.99,37.9,37.91,61674.0,37.022,37.061,36.9732,36.983,61674.0
2024-07-11 12:20:00,37.91,37.93,37.88,37.93,97048.0,36.983,37.0025,36.9537,37.0025,97048.0
2024-07-11 12:25:00,37.93,38.02,37.91,38.01,87756.0,37.0025,37.0903,36.983,37.0805,87756.0
2024-07-11 12:30:00,38.01,38.03,38.0,38.02,47006.0,37.0805,37.1,37.0708,37.0903,47006.0
2024-07-11 12:35:00,38.02,38.04,37.94,38.0,97377.0,37.0903,37.1098,37.0122,37.0708,97377.0
2024-07-11 12:40:00,38.0,38.0,37.95,37.96,58474.0,37.0708,37.0708,37.022,37.0318,58474.0
2024-07-11 12:45:00,37.96,37.97,37.9,37.91,66093.0,37.0318,37.0415,36.9732,36.983,66093.0
2024-07-11 12:50:00,37.91,37.93,37.88,37.9,62092.0,36.983,37.0025,36.9537,36.9732,62092.0
2024-07-11 12:55:00,37.9,37.94,37.89,37.91,96913.0,36.9732,37.0122,36.9635,36.983,96913.0
2024-07-11 13:00:00,37.91,37.91,37.87,37.88,87449.0,36.983,36.983,36.944,36.9537,87449.0
2024-07-11 13:05:00,37.88,37.89,37.86,37.86,91094.0,36.9537,36.9635,36.9342,36.9342,91094.0
2024-07-11 13:10:00,37.86,37.86,37.77,37.77,175681.0,36.9342,36.9342,36.8464,36.8464,175681.0
2024-07-11 13:15:00,37.77,37.83,37.77,37.83,247679.0,36.8464,36.9049,36.8464,36.9049,247679.0
2024-07-11 13:20:00,37.83,37.88,37.81,37.88,96442.0,36.9049,36.9537,36.8854,36.9537,96442.0
2024-07-11 13:25:00,37.88,37.89,37.83,37.84,83637.0,36.9537,36.9635,36.9049,36.9147,83637.0
2024-07-11 13:30:00,37.84,37.85,37.78,37.8,66571.0,36.9147,36.9245,36.8562,36.8757,66571.0
2024-07-11 13:35:00,37.8,37.91,37.79,37.9,110309.0,36.8757,36.983,36.8659,36.9732,110309.0
2024-07-11 13:40:00,37.89,37.9,37.83,37.84,58516.0,36.9635,36.9732,36.9049,36.9147,58516.0
2024-07-11 13:45:00,37.84,37.85,37.82,37.82,163699.0,36.9147,36.9245,36.8952,36.8952,163699.0
2024-07-11 13:50:00,37.82,37.84,37.8,37.83,135583.0,36.8952,36.9147,36.8757,36.9049,135583.0
2024-07-11 13:55:00,37.83,37.89,37.82,37.89,91072.0,36.9049,36.9635,36.8952,36.9635,91072.0
2024-07-11 14:00:00,37.89,37.91,37.86,37.9,95285.0,36.9635,36.983,36.9342,36.9732,95285.0
2024-07-11 14:05:00,37.9,37.91,37.86,37.87,68221.0,36.9732,36.983,36.9342,36.944,68221.0
2024-07-11 14:10:00,37.87,37.91,37.81,37.83,93028.0,36.944,36.983,36.8854,36.9049,93028.0
2024-07-11 14:15:00,37.83,37.85,37.82,37.84,73462.0,36.9049,36.9245,36.8952,36.9147,73462.0
2024-07-11 14:20:00,37.85,37.85,37.83,37.84,37589.0,36.9245,36.9245,36.9049,36.9147,37589.0
2024-07-11 14:25:00,37.84,37.86,37.81,37.84,109468.0,36.9147,36.9342,36.8854,36.9147,109468.0
2024-07-11 14:30:00,37.85,37.85,37.81,37.82,69083.0,36.9245,36.9245,36.8854,36.8952,69083.0
2024-07-11 14:35:00,37.82,37.83,37.76,37.8,99166.0,36.8952,36.9049,36.8367,36.8757,99166.0
2024-07-11 14:40:00,37.8,37.81,37.75,37.8,110411.0,36.8757,36.8854,36.8269,36.8757,110411.0
2024-07-11 14:45:00,37.8,37.82,37.78,37.82,164506.0,36.8757,36.8952,36.8562,36.8952,164506.0
2024-07-11 14:50:00,37.82,37.84,37.8,37.82,93483.0,36.8952,36.9147,36.8757,36.8952,93483.0
2024-07-11 14:55:00,37.82,37.83,37.78,37.79,73932.0,36.8952,36.9049,36.8562,36.8659,73932.0
2024-07-11 15:00:00,37.79,37.79,37.73,37.75,119443.0,36.8659,36.8659,36.8074,36.8269,119443.0
2024-07-11 15:05:00,37.75,37.76,37.73,37.73,92519.0,36.8269,36.8367,36.8074,36.8074,92519.0
2024-07-11 15:10:00,37.73,37.76,37.72,37.73,102947.0,36.8074,36.8367,36.7976,36.8074,102947.0
2024-07-11 15:15:00,37.73,37.75,37.7,37.72,181804.0,36.8074,36.8269,36.7781,36.7976,181804.0
2024-07-11 15:20:00,37.72,37.73,37.69,37.73,131120.0,36.7976,36.8074,36.7684,36.8074,131120.0
2024-07-11 15:25:00,37.73,37.74,37.71,37.72,169958.0,36.8074,36.8171,36.7879,36.7976,169958.0
2024-07-11 15:30:00,37.72,37.77,37.72,37.75,125876.0,36.7976,36.8464,36.7976,36.8269,125876.0
2024-07-11 15:35:00,37.75,37.75,37.69,37.7,142092.0,36.8269,36.8269,36.7684,36.7781,142092.0
2024-07-11 15:40:00,37.7,37.71,37.68,37.69,113361.0,36.7781,36.7879,36.7586,36.7684,113361.0
2024-07-11 15:45:00,37.7,37.73,37.69,37.73,245607.0,36.7781,36.8074,36.7684,36.8074,245607.0
2024-07-11 15:50:00,37.73,37.79,37.7,37.73,982644.0,36.8074,36.8659,36.7781,36.8074,982644.0
2024-07-11 15:55:00,37.74,37.79,37.73,37.74,1765637.0,36.8171,36.8659,36.8074,36.8171,1765637.0
2024-07-12 09:30:00,37.99,38.16,37.91,38.1,301068.0,37.061,37.2269,36.983,37.1683,301068.0
2024-07-12 09:35:00,38.1,38.19,38.06,38.12,176824.0,37.1683,37.2561,37.1293,37.1878,176824.0
2024-07-12 09:40:00,38.12,38.15,38.08,38.12,92452.0,37.1878,37.2171,37.1488,37.1878,92452.0
2024-07-12 09:45:00,38.12,38.15,37.95,37.96,90770.0,37.1878,37.2171,37.022,37.0318,90770.0
2024-07-12 09:50:00,37.96,38.0,37.93,37.97,71647.0,37.0318,37.0708,37.0025,37.0415,71647.0
2024-07-12 09:55:00,37.98,38.0,37.93,37.95,42978.0,37.0513,37.0708,37.0025,37.022,42978.0
2024-07-12 10:00:00,37.96,38.0,37.94,37.98,104753.0,37.0318,37.0708,37.0122,37.0513,104753.0
2024-07-12 10:05:00,37.99,38.08,37.99,38.06,61226.0,37.061,37.1488,37.061,37.1293,61226.0
2024-07-12 10:10:00,38.07,38.09,38.0,38.04,82042.0,37.1391,37.1586,37.0708,37.1098,82042.0
2024-07-12 10:15:00,38.03,38.11,38.0,38.09,71791.0,37.1,37.1781,37.0708,37.1586,71791.0
2024-07-12 10:20:00,38.09,38.13,38.05,38.05,75167.0,37.1586,37.1976,37.1196,37.1196,75167.0
2024-07-12 10:25:00,38.05,38.11,38.03,38.08,68273.0,37.1196,37.1781,37.1,37.1488,68273.0
2024-07-12 10:30:00,38.09,38.11,38.01,38.05,113882.0,37.1586,37.1781,37.0805,37.1196,113882.0
2024-07-12 10:35:00,38.05,38.13,38.03,38.11,90283.0,37.1196,37.1976,37.1,37.1781,90283.0
2024-07-12 10:40:00,38.11,38.12,38.05,38.08,118352.0,37.1781,37.1878,37.1196,37.1488,118352.0
2024-07-12 10:45:00,38.08,38.12,38.06,38.08,188931.0,37.1488,37.1878,37.1293,37.1488,188931.0
2024-07-12 10:50:00,38.09,38.12,38.06,38.11,85266.0,37.1586,37.1878,37.1293,37.1781,85266.0
2024-07-12 10:55:00,38.11,38.2,38.11,38.19,69536.0,37.1781,37.2659,37.1781,37.2561,69536.0
2024-07-12 11:00:00,38.2,38.25,38.17,38.24,99851.0,37.2659,37.3147,37.2366,37.3049,99851.0
2024-07-12 11:05:00,38.24,38.29,38.21,38.26,108848.0,37.3049,37.3537,37.2756,37.3244,108848.0
2024-07-12 11:10:00,38.26,38.31,38.24,38.24,81759.0,37.3244,37.3732,37.3049,37.3049,81759.0
2024-07-12 11:15:00,38.25,38.27,38.22,38.24,98383.0,37.3147,37.3342,37.2854,37.3049,98383.0
2024-07-12 11:20:00,38.24,38.25,38.21,38.23,62604.0,37.3049,37.3147,37.2756,37.2952,62604.0
2024-07-12 11:25:00,38.24,38.26,38.2,38.23,64760.0,37.3049,37.3244,37.2659,37.2952,64760.0
2024-07-12 11:30:00,38.24,38.25,38.21,38.21,49879.0,37.3049,37.3147,37.2756,37.2756,49879.0
2024-07-12 11:35:00,38.22,38.26,38.2,38.22,68589.0,37.2854,37.3244,37.2659,37.2854,68589.0
2024-07-12 11:40:00,38.22,38.26,38.2,38.25,92022.0,37.2854,37.3244,37.2659,37.3147,92022.0
2024-07-12 11:45:00,38.24,38.27,38.22,38.24,131038.0,37.3049,37.3342,37.2854,37.3049,131038.0
2024-07-12 11:50:00,38.24,38.26,38.22,38.25,57167.0,37.3049,37.3244,37.2854,37.3147,57167.0
2024-07-12 11:55:00,38.24,38.26,38.21,38.23,58477.0,37.3049,37.3244,37.2756,37.2952,58477.0
2024-07-12 12:00:00,38.22,38.23,38.15,38.19,76206.0,37.2854,37.2952,37.2171,37.2561,76206.0
2024-07-12 12:05:00,38.19,38.21,38.16,38.2,48310.0,37.2561,37.2756,37.2269,37.2659,48310.0
2024-07-12 12:10:00,38.21,38.23,38.17,38.17,60303.0,37.2756,37.2952,37.2366,37.2366,60303.0
2024-07-12 12:15:00,38.18,38.21,38.18,38.2,56790.0,37.2464,37.2756,37.2464,37.2659,56790.0
2024-07-12 12:20:00,38.2,38.21,38.18,38.19,69498.0,37.2659,37.2756,37.2464,37.2561,69498.0
2024-07-12 12:25:00,38.2,38.2,38.16,38.16,51723.0,37.2659,37.2659,37.2269,37.2269,51723.0
2024-07-12 12:30:00,38.16,38.19,38.13,38.19,56601.0,37.2269,37.2561,37.1976,37.2561,56601.0
2024-07-12 12:35:00,38.19,38.2,38.17,38.19,59635.0,37.2561,37.2659,37.2366,37.2561,59635.0
2024-07-12 12:40:00,38.18,38.19,38.16,38.17,48111.0,37.2464,37.2561,37.2269,37.2366,48111.0
2024-07-12 12:45:00,38.17,38.2,38.13,38.13,61392.0,37.2366,37.2659,37.1976,37.1976,61392.0
2024-07-12 12:50:00,38.14,38.22,38.12,38.22,65454.0,37.2074,37.2854,37.1878,37.2854,65454.0
2024-07-12 12:55:00,38.21,38.24,38.2,38.22,55654.0,37.2756,37.3049,37.2659,37.2854,55654.0
2024-07-12 13:00:00,38.22,38.25,38.21,38.23,54501.0,37.2854,37.3147,37.2756,37.2952,54501.0
2024-07-12 13:05:00,38.23,38.24,38.2,38.2,62651.0,37.2952,37.3049,37.2659,37.2659,62651.0
2024-07-12 13:10:00,38.2,38.26,38.2,38.25,72623.0,37.2659,37.3244,37.2659,37.3147,72623.0
2024-07-12 13:15:00,38.25,38.28,38.23,38.25,93280.0,37.3147,37.3439,37.2952,37.3147,93280.0
2024-07-12 13:20:00,38.25,38.26,38.21,38.22,84669.0,37.3147,37.3244,37.2756,37.2854,84669.0
2024-07-12 13:25:00,38.22,38.24,38.2,38.23,52549.0,37.2854,37.3049,37.2659,37.2952,52549.0
2024-07-12 13:30:00,38.23,38.31,38.22,38.3,68938.0,37.2952,37.3732,37.2854,37.3634,68938.0
2024-07-12 13:35:00,38.3,38.31,38.27,38.28,72855.0,37.3634,37.3732,37.3342,37.3439,72855.0
2024-07-12 13:40:00,38.29,38.31,38.27,38.3,72208.0,37.3537,37.3732,37.3342,37.3634,72208.0
2024-07-12 13:45:00,38.3,38.34,38.26,38.32,63313.0,37.3634,37.4025,37.3244,37.383,63313.0
2024-07-12 13:50:00,38.32,38.32,38.27,38.29,77757.0,37.383,37.383,37.3342,37.3537,77757.0
2024-07-12 13:55:00,38.29,38.3,38.27,38.29,66891.0,37.3537,37.3634,37.3342,37.3537,66891.0
2024-07-12 14:00:00,38.28,38.29,38.25,38.26,52770.0,37.3439,37.3537,37.3147,37.3244,52770.0
2024-07-12 14:05:00,38.26,38.27,38.23,38.26,61362.0,37.3244,37.3342,37.2952,37.3244,61362.0
2024-07-12 14:10:00,38.25,38.27,38.24,38.25,48117.0,37.3147,37.3342,37.3049,37.3147,48117.0
2024-07-12 14:15:00,38.25,38.28,38.23,38.25,73364.0,37.3147,37.3439,37.2952,37.3147,73364.0
2024-07-12 14:20:00,38.25,38.26,38.21,38.22,60684.0,37.3147,37.3244,37.2756,37.2854,60684.0
2024-07-12 14:25:00,38.22,38.23,38.2,38.23,66430.0,37.2854,37.2952,37.2659,37.2952,66430.0
2024-07-12 14:30:00,38.23,38.24,38.2,38.2,61687.0,37.2952,37.3049,37.2659,37.2659,61687.0
2024-07-12 14:35:00,38.2,38.21,38.18,38.2,64993.0,37.2659,37.2756,37.2464,37.2659,64993.0
2024-07-12 14:40:00,38.2,38.21,38.16,38.17,79167.0,37.2659,37.2756,37.2269,37.2366,79167.0
2024-07-12 14:45:00,38.16,38.17,38.14,38.15,88132.0,37.2269,37.2366,37.2074,37.2171,88132.0
2024-07-12 14:50:00,38.14,38.16,38.14,38.14,57712.0,37.2074,37.2269,37.2074,37.2074,57712.0
2024-07-12 14:55:00,38.14,38.19,38.13,38.18,84639.0,37.2074,37.2561,37.1976,37.2464,84639.0
2024-07-12 15:00:00,38.17,38.2,38.16,38.2,114036.0,37.2366,37.2659,37.2269,37.2659,114036.0
2024-07-12 15:05:00,38.2,38.21,38.16,38.19,114200.0,37.2659,37.2756,37.2269,37.2561,114200.0
2024-07-12 15:10:00,38.18,38.19,38.15,38.16,124351.0,37.2464,37.2561,37.2171,37.2269,124351.0
2024-07-12 15:15:00,38.16,38.21,38.15,38.18,173913.0,37.2269,37.2756,37.2171,37.2464,173913.0
2024-07-12 15:20:00,38.18,38.18,38.14,38.15,164011.0,37.2464,37.2464,37.2074,37.2171,164011.0
2024-07-12 15:25:00,38.15,38.21,38.13,38.2,87130.0,37.2171,37.2756,37.1976,37.2659,87130.0
2024-07-12 15:30:00,38.2,38.25,38.17,38.23,139850.0,37.2659,37.3147,37.2366,37.2952,139850.0
2024-07-12 15:35:00,38.23,38.29,38.23,38.27,181764.0,37.2952,37.3537,37.2952,37.3342,181764.0
2024-07-12 15:40:00,38.27,38.28,38.23,38.24,154146.0,37.3342,37.3439,37.2952,37.3049,154146.0
2024-07-12 15:45:00,38.25,38.34,38.24,38.29,226718.0,37.3147,37.4025,37.3049,37.3537,226718.0
2024-07-12 15:50:00,38.28,38.32,38.25,38.27,619341.0,37.3439,37.383,37.3147,37.3342,619341.0
2024-07-12 15:55:00,38.28,38.31,38.24,38.31,1435092.0,37.3439,37.3732,37.3049,37.3732,1435092.0
2024-07-15 09:30:00,38.25,38.51,38.2,38.51,364499.0,37.3147,37.5683,37.2659,37.5683,364499.0
2024-07-15 09:35:00,38.52,38.85,38.5,38.8,219481.0,37.5781,37.9,37.5586,37.8512,219481.0
2024-07-15 09:40:00,38.8,38.8,38.57,38.71,245146.0,37.8512,37.8512,37.6268,37.7634,245146.0
2024-07-15 09:45:00,38.71,38.76,38.66,38.71,115854.0,37.7634,37.8122,37.7146,37.7634,115854.0
2024-07-15 09:50:00,38.71,38.74,38.57,38.58,66059.0,37.7634,37.7927,37.6268,37.6366,66059.0
2024-07-15 09:55:00,38.57,38.7,38.57,38.66,77826.0,37.6268,37.7537,37.6268,37.7146,77826.0
2024-07-15 10:00:00,38.66,38.71,38.61,38.68,158302.0,37.7146,37.7634,37.6659,37.7342,158302.0
2024-07-15 10:05:00,38.68,38.77,38.65,38.77,199853.0,37.7342,37.822,37.7049,37.822,199853.0
2024-07-15 10:10:00,38.77,38.86,38.75,38.8,165709.0,37.822,37.9098,37.8024,37.8512,165709.0
2024-07-15 10:15:00,38.8,38.96,38.8,38.92,177448.0,37.8512,38.0073,37.8512,37.9683,177448.0
2024-07-15 10:20:00,38.91,38.97,38.87,38.9,165209.0,37.9585,38.0171,37.9195,37.9488,165209.0
2024-07-15 10:25:00,38.9,38.95,38.88,38.89,146268.0,37.9488,37.9976,37.9293,37.939,146268.0
2024-07-15 10:30:00,38.89,38.94,38.85,38.86,151160.0,37.939,37.9878,37.9,37.9098,151160.0
2024-07-15 10:35:00,38.85,38.94,38.84,38.94,131792.0,37.9,37.9878,37.8902,37.9878,131792.0
2024-07-15 10:40:00,38.95,38.95,38.74,38.74,99049.0,37.9976,37.9976,37.7927,37.7927,99049.0
2024-07-15 10:45:00,38.75,38.78,38.73,38.76,73236.0,37.8024,37.8317,37.7829,37.8122,73236.0
2024-07-15 10:50:00,38.76,38.84,38.73,38.84,135921.0,37.8122,37.8902,37.7829,37.8902,135921.0
2024-07-15 10:55:00,38.84,38.89,38.83,38.89,103855.0,37.8902,37.939,37.8805,37.939,103855.0
2024-07-15 11:00:00,38.89,38.92,38.87,38.9,100188.0,37.939,37.9683,37.9195,37.9488,100188.0
2024-07-15 11:05:00,38.9,38.93,38.86,38.92,109072.0,37.9488,37.978,37.9098,37.9683,109072.0
2024-07-15 11:10:00,38.92,39.07,38.92,39.05,141422.0,37.9683,38.1146,37.9683,38.0951,141422.0
2024-07-15 11:15:00,39.05,39.07,39.0,39.02,167990.0,38.0951,38.1146,38.0463,38.0658,167990.0
2024-07-15 11:20:00,39.02,39.11,39.01,39.06,118328.0,38.0658,38.1536,38.0561,38.1049,118328.0
2024-07-15 11:25:00,39.07,39.09,39.01,39.06,216872.0,38.1146,38.1341,38.0561,38.1049,216872.0
2024-07-15 11:30:00,39.06,39.08,39.01,39.04,94314.0,38.1049,38.1244,38.0561,38.0854,94314.0
2024-07-15 11:35:00,39.03,39.13,39.03,39.08,283368.0,38.0756,38.1732,38.0756,38.1244,283368.0
2024-07-15 11:40:00,39.08,39.2,39.05,39.19,257073.0,38.1244,38.2414,38.0951,38.2317,257073.0
2024-07-15 11:45:00,39.19,39.25,39.16,39.24,94478.0,38.2317,38.2902,38.2024,38.2805,94478.0
2024-07-15 11:50:00,39.24,39.28,39.2,39.26,110985.0,38.2805,38.3195,38.2414,38.3,110985.0
2024-07-15 11:55:00,39.26,39.32,39.25,39.28,122069.0,38.3,38.3585,38.2902,38.3195,122069.0
2024-07-15 12:00:00,39.27,39.28,39.19,39.21,352963.0,38.3097,38.3195,38.2317,38.2512,352963.0
2024-07-15 12:05:00,39.22,39.35,39.21,39.29,186622.0,38.2609,38.3878,38.2512,38.3292,186622.0
2024-07-15 12:10:00,39.3,39.41,39.29,39.36,162081.0,38.339,38.4463,38.3292,38.3975,162081.0
2024-07-15 12:15:00,39.36,39.42,39.29,39.41,110654.0,38.3975,38.4561,38.3292,38.4463,110654.0
2024-07-15 12:20:00,39.41,39.43,39.3,39.3,139825.0,38.4463,38.4658,38.339,38.339,139825.0
2024-07-15 12:25:00,39.3,39.31,39.24,39.26,117217.0,38.339,38.3487,38.2805,38.3,117217.0
2024-07-15 12:30:00,39.26,39.33,39.23,39.32,72879.0,38.3,38.3683,38.2707,38.3585,72879.0
2024-07-15 12:35:00,39.33,39.4,39.31,39.38,111124.0,38.3683,38.4365,38.3487,38.417,111124.0
2024-07-15 12:40:00,39.38,39.39,39.29,39.29,141011.0,38.417,38.4268,38.3292,38.3292,141011.0
2024-07-15 12:45:00,39.3,39.31,39.26,39.27,92979.0,38.339,38.3487,38.3,38.3097,92979.0
2024-07-15 12:50:00,39.27,39.34,39.25,39.34,75598.0,38.3097,38.378,38.2902,38.378,75598.0
2024-07-15 12:55:00,39.34,39.4,39.31,39.39,88027.0,38.378,38.4365,38.3487,38.4268,88027.0
2024-07-15 13:00:00,39.39,39.39,39.32,39.33,134621.0,38.4268,38.4268,38.3585,38.3683,134621.0
2024-07-15 13:05:00,39.33,39.4,39.32,39.4,133851.0,38.3683,38.4365,38.3585,38.4365,133851.0
2024-07-15 13:10:00,39.4,39.44,39.38,39.4,84287.0,38.4365,38.4756,38.417,38.4365,84287.0
2024-07-15 13:15:00,39.39,39.39,39.34,39.37,82570.0,38.4268,38.4268,38.378,38.4073,82570.0
2024-07-15 13:20:00,39.37,39.37,39.32,39.33,76480.0,38.4073,38.4073,38.3585,38.3683,76480.0
2024-07-15 13:25:00,39.34,39.36,39.32,39.34,67822.0,38.378,38.3975,38.3585,38.378,67822.0
2024-07-15 13:30:00,39.34,39.34,39.3,39.32,123104.0,38.378,38.378,38.339,38.3585,123104.0
2024-07-15 13:35:00,39.32,39.35,39.25,39.25,324191.0,38.3585,38.3878,38.2902,38.2902,324191.0
2024-07-15 13:40:00,39.26,39.33,39.25,39.32,517986.0,38.3,38.3683,38.2902,38.3585,517986.0
2024-07-15 13:45:00,39.32,39.35,39.26,39.26,222766.0,38.3585,38.3878,38.3,38.3,222766.0
2024-07-15 13:50:00,39.26,39.28,39.21,39.25,174228.0,38.3,38.3195,38.2512,38.2902,174228.0
2024-07-15 13:55:00,39.25,39.29,39.24,39.26,74771.0,38.2902,38.3292,38.2805,38.3,74771.0
2024-07-15 14:00:00,39.26,39.26,39.17,39.22,114318.0,38.3,38.3,38.2122,38.2609,114318.0
2024-07-15 14:05:00,39.22,39.28,39.21,39.25,175170.0,38.2609,38.3195,38.2512,38.2902,175170.0
2024-07-15 14:10:00,39.25,39.26,39.18,39.2,92984.0,38.2902,38.3,38.2219,38.2414,92984.0
2024-07-15 14:15:00,39.19,39.22,39.17,39.22,98570.0,38.2317,38.2609,38.2122,38.2609,98570.0
2024-07-15 14:20:00,39.22,39.23,39.18,39.18,136729.0,38.2609,38.2707,38.2219,38.2219,136729.0
2024-07-15 14:25:00,39.18,39.21,39.16,39.2,88651.0,38.2219,38.2512,38.2024,38.2414,88651.0
2024-07-15 14:30:00,39.2,39.24,39.16,39.21,148357.0,38.2414,38.2805,38.2024,38.2512,148357.0
2024-07-15 14:35:00,39.21,39.23,39.19,39.23,179213.0,38.2512,38.2707,38.2317,38.2707,179213.0
2024-07-15 14:40:00,39.23,39.3,39.22,39.22,116739.0,38.2707,38.339,38.2609,38.2609,116739.0
2024-07-15 14:45:00,39.23,39.23,39.2,39.23,81341.0,38.2707,38.2707,38.2414,38.2707,81341.0
2024-07-15 14:50:00,39.23,39.24,39.17,39.18,57447.0,38.2707,38.2805,38.2122,38.2219,57447.0
2024-07-15 14:55:00,39.18,39.25,39.17,39.22,91757.0,38.2219,38.2902,38.2122,38.2609,91757.0
2024-07-15 15:00:00,39.22,39.24,39.19,39.2,79114.0,38.2609,38.2805,38.2317,38.2414,79114.0
2024-07-15 15:05:00,39.2,39.21,39.15,39.19,78303.0,38.2414,38.2512,38.1927,38.2317,78303.0
2024-07-15 15:10:00,39.19,39.2,39.17,39.19,97223.0,38.2317,38.2414,38.2122,38.2317,97223.0
2024-07-15 15:15:00,39.19,39.2,39.13,39.14,114968.0,38.2317,38.2414,38.1732,38.1829,114968.0
2024-07-15 15:20:00,39.14,39.15,39.06,39.07,137558.0,38.1829,38.1927,38.1049,38.1146,137558.0
2024-07-15 15:25:00,39.07,39.08,39.03,39.04,186183.0,38.1146,38.1244,38.0756,38.0854,186183.0
2024-07-15 15:30:00,39.04,39.07,39.02,39.03,135575.0,38.0854,38.1146,38.0658,38.0756,135575.0
2024-07-15 15:35:00,39.03,39.03,38.96,38.98,181869.0,38.0756,38.0756,38.0073,38.0268,181869.0
2024-07-15 15:40:00,38.98,38.99,38.88,38.9,244817.0,38.0268,38.0366,37.9293,37.9488,244817.0
2024-07-15 15:45:00,38.89,38.94,38.87,38.88,317078.0,37.939,37.9878,37.9195,37.9293,317078.0
2024-07-15 15:50:00,38.87,38.95,38.83,38.95,411418.0,37.9195,37.9976,37.8805,37.9976,411418.0
2024-07-15 15:55:00,38.95,38.98,38.89,38.95,1091982.0,37.9976,38.0268,37.939,37.9976,1091982.0
2024-07-16 09:30:00,38.9,39.11,38.86,39.04,381254.0,37.9488,38.1536,37.9098,38.0854,381254.0
2024-07-16 09:35:00,39.05,39.08,38.97,39.04,110941.0,38.0951,38.1244,38.0171,38.0854,110941.0
2024-07-16 09:40:00,39.04,39.04,38.95,39.01,102225.0,38.0854,38.0854,37.9976,38.0561,102225.0
2024-07-16 09:45:00,39.01,39.02,38.93,38.97,86062.0,38.0561,38.0658,37.978,38.0171,86062.0
2024-07-16 09:50:00,38.97,39.0,38.9,38.97,87602.0,38.0171,38.0463,37.9488,38.0171,87602.0
2024-07-16 09:55:00,38.97,39.1,38.96,39.09,179860.0,38.0171,38.1439,38.0073,38.1341,179860.0
2024-07-16 10:00:00,39.1,39.2,39.04,39.19,167716.0,38.1439,38.2414,38.0854,38.2317,167716.0
2024-07-16 10:05:00,39.19,39.27,39.15,39.23,166867.0,38.2317,38.3097,38.1927,38.2707,166867.0
2024-07-16 10:10:00,39.24,39.28,39.18,39.28,221192.0,38.2805,38.3195,38.2219,38.3195,221192.0
2024-07-16 10:15:00,39.28,39.33,39.25,39.29,221631.0,38.3195,38.3683,38.2902,38.3292,221631.0
2024-07-16 10:20:00,39.29,39.37,39.28,39.33,143289.0,38.3292,38.4073,38.3195,38.3683,143289.0
2024-07-16 10:25:00,39.33,39.42,39.29,39.34,311355.0,38.3683,38.4561,38.3292,38.378,311355.0
2024-07-16 10:30:00,39.34,39.34,39.23,39.27,95745.0,38.378,38.378,38.2707,38.3097,95745.0
2024-07-16 10:35:00,39.27,39.39,39.25,39.36,153629.0,38.3097,38.4268,38.2902,38.3975,153629.0
2024-07-16 10:40:00,39.36,39.39,39.31,39.39,95291.0,38.3975,38.4268,38.3487,38.4268,95291.0
2024-07-16 10:45:00,39.38,39.39,39.31,39.36,144229.0,38.417,38.4268,38.3487,38.3975,144229.0
2024-07-16 10:50:00,39.37,39.41,39.34,39.4,96448.0,38.4073,38.4463,38.378,38.4365,96448.0
2024-07-16 10:55:00,39.4,39.4,39.31,39.35,84162.0,38.4365,38.4365,38.3487,38.3878,84162.0
2024-07-16 11:00:00,39.35,39.41,39.31,39.32,223729.0,38.3878,38.4463,38.3487,38.3585,223729.0
2024-07-16 11:05:00,39.32,39.44,39.32,39.44,75603.0,38.3585,38.4756,38.3585,38.4756,75603.0
2024-07-16 11:10:00,39.44,39.46,39.35,39.36,228838.0,38.4756,38.4951,38.3878,38.3975,228838.0
2024-07-16 11:15:00,39.35,39.44,39.34,39.44,138796.0,38.3878,38.4756,38.378,38.4756,138796.0
2024-07-16 11:20:00,39.44,39.5,39.42,39.45,175673.0,38.4756,38.5341,38.4561,38.4853,175673.0
2024-07-16 11:25:00,39.45,39.47,39.41,39.45,237614.0,38.4853,38.5048,38.4463,38.4853,237614.0
2024-07-16 11:30:00,39.46,39.48,39.41,39.46,139911.0,38.4951,38.5146,38.4463,38.4951,139911.0
2024-07-16 11:35:00,39.45,39.46,39.41,39.44,124425.0,38.4853,38.4951,38.4463,38.4756,124425.0
2024-07-16 11:40:00,39.44,39.45,39.41,39.42,88511.0,38.4756,38.4853,38.4463,38.4561,88511.0
2024-07-16 11:45:00,39.43,39.44,39.33,39.34,92330.0,38.4658,38.4756,38.3683,38.378,92330.0
2024-07-16 11:50:00,39.34,39.41,39.34,39.4,101184.0,38.378,38.4463,38.378,38.4365,101184.0
2024-07-16 11:55:00,39.39,39.41,39.36,39.4,96025.0,38.4268,38.4463,38.3975,38.4365,96025.0
2024-07-16 12:00:00,39.4,39.41,39.31,39.37,114485.0,38.4365,38.4463,38.3487,38.4073,114485.0
2024-07-16 12:05:00,39.38,39.43,39.37,39.42,66810.0,38.417,38.4658,38.4073,38.4561,66810.0
2024-07-16 12:10:00,39.41,39.42,39.37,39.41,43949.0,38.4463,38.4561,38.4073,38.4463,43949.0
2024-07-16 12:15:00,39.41,39.42,39.37,39.39,89039.0,38.4463,38.4561,38.4073,38.4268,89039.0
2024-07-16 12:20:00,39.4,39.43,39.35,39.41,67184.0,38.4365,38.4658,38.3878,38.4463,67184.0
2024-07-16 12:25:00,39.41,39.42,39.35,39.37,63600.0,38.4463,38.4561,38.3878,38.4073,63600.0
2024-07-16 12:30:00,39.37,39.46,39.36,39.44,63224.0,38.4073,38.4951,38.3975,38.4756,63224.0
2024-07-16 12:35:00,39.44,39.45,39.41,39.42,52823.0,38.4756,38.4853,38.4463,38.4561,52823.0
2024-07-16 12:40:00,39.43,39.47,39.42,39.46,125842.0,38.4658,38.5048,38.4561,38.4951,125842.0
2024-07-16 12:45:00,39.46,39.5,39.45,39.49,115498.0,38.4951,38.5341,38.4853,38.5243,115498.0
2024-07-16 12:50:00,39.48,39.49,39.43,39.47,55138.0,38.5146,38.5243,38.4658,38.5048,55138.0
2024-07-16 12:55:00,39.47,39.49,39.45,39.47,67785.0,38.5048,38.5243,38.4853,38.5048,67785.0
2024-07-16 13:00:00,39.47,39.48,39.45,39.46,60028.0,38.5048,38.5146,38.4853,38.4951,60028.0
2024-07-16 13:05:00,39.46,39.48,39.43,39.46,68506.0,38.4951,38.5146,38.4658,38.4951,68506.0
2024-07-16 13:10:00,39.47,39.49,39.41,39.41,65605.0,38.5048,38.5243,38.4463,38.4463,65605.0
2024-07-16 13:15:00,39.41,39.45,39.4,39.41,59226.0,38.4463,38.4853,38.4365,38.4463,59226.0
2024-07-16 13:20:00,39.41,39.44,39.36,39.37,54585.0,38.4463,38.4756,38.3975,38.4073,54585.0
2024-07-16 13:25:00,39.36,39.37,39.33,39.34,91817.0,38.3975,38.4073,38.3683,38.378,91817.0
2024-07-16 13:30:00,39.34,39.38,39.33,39.36,69513.0,38.378,38.417,38.3683,38.3975,69513.0
2024-07-16 13:35:00,39.36,39.41,39.35,39.39,56688.0,38.3975,38.4463,38.3878,38.4268,56688.0
2024-07-16 13:40:00,39.4,39.42,39.39,39.41,45967.0,38.4365,38.4561,38.4268,38.4463,45967.0
2024-07-16 13:45:00,39.41,39.42,39.4,39.41,43928.0,38.4463,38.4561,38.4365,38.4463,43928.0
2024-07-16 13:50:00,39.41,39.44,39.4,39.41,71163.0,38.4463,38.4756,38.4365,38.4463,71163.0
2024-07-16 13:55:00,39.41,39.42,39.38,39.39,53647.0,38.4463,38.4561,38.417,38.4268,53647.0
2024-07-16 14:00:00,39.38,39.42,39.38,39.4,88236.0,38.417,38.4561,38.417,38.4365,88236.0
2024-07-16 14:05:00,39.41,39.45,39.4,39.43,75828.0,38.4463,38.4853,38.4365,38.4658,75828.0
2024-07-16 14:10:00,39.43,39.46,39.4,39.41,101054.0,38.4658,38.4951,38.4365,38.4463,101054.0
2024-07-16 14:15:00,39.41,39.42,39.39,39.4,96189.0,38.4463,38.4561,38.4268,38.4365,96189.0
2024-07-16 14:20:00,39.4,39.44,39.39,39.44,95343.0,38.4365,38.4756,38.4268,38.4756,95343.0
2024-07-16 14:25:00,39.43,39.44,39.42,39.43,85656.0,38.4658,38.4756,38.4561,38.4658,85656.0
2024-07-16 14:30:00,39.43,39.46,39.42,39.45,108557.0,38.4658,38.4951,38.4561,38.4853,108557.0
2024-07-16 14:35:00,39.45,39.55,39.44,39.54,221173.0,38.4853,38.5829,38.4756,38.5731,221173.0
2024-07-16 14:40:00,39.54,39.55,39.49,39.52,179207.0,38.5731,38.5829,38.5243,38.5536,179207.0
2024-07-16 14:45:00,39.52,39.55,39.5,39.52,145945.0,38.5536,38.5829,38.5341,38.5536,145945.0
2024-07-16 14:50:00,39.52,39.57,39.52,39.57,165043.0,38.5536,38.6024,38.5536,38.6024,165043.0
2024-07-16 14:55:00,39.57,39.58,39.55,39.58,161196.0,38.6024,38.6121,38.5829,38.6121,161196.0
2024-07-16 15:00:00,39.58,39.59,39.55,39.57,145342.0,38.6121,38.6219,38.5829,38.6024,145342.0
2024-07-16 15:05:00,39.57,39.57,39.54,39.55,119443.0,38.6024,38.6024,38.5731,38.5829,119443.0
2024-07-16 15:10:00,39.54,39.57,39.53,39.53,123979.0,38.5731,38.6024,38.5634,38.5634,123979.0
2024-07-16 15:15:00,39.53,39.56,39.52,39.55,137377.0,38.5634,38.5926,38.5536,38.5829,137377.0
2024-07-16 15:20:00,39.55,39.58,39.54,39.55,166642.0,38.5829,38.6121,38.5731,38.5829,166642.0
2024-07-16 15:25:00,39.55,39.57,39.53,39.54,156587.0,38.5829,38.6024,38.5634,38.5731,156587.0
2024-07-16 15:30:00,39.53,39.56,39.52,39.55,126833.0,38.5634,38.5926,38.5536,38.5829,126833.0
2024-07-16 15:35:00,39.55,39.59,39.54,39.58,207512.0,38.5829,38.6219,38.5731,38.6121,207512.0
2024-07-16 15:40:00,39.58,39.64,39.57,39.64,285503.0,38.6121,38.6707,38.6024,38.6707,285503.0
2024-07-16 15:45:00,39.64,39.65,39.6,39.64,410365.0,38.6707,38.6804,38.6317,38.6707,410365.0
2024-07-16 15:50:00,39.63,39.67,39.58,39.59,445209.0,38.6609,38.6999,38.6121,38.6219,445209.0
2024-07-16 15:55:00,39.58,39.62,39.56,39.62,684606.0,38.6121,38.6512,38.5926,38.6512,684606.0
2024-07-17 09:30:00,39.68,40.5,39.67,40.22,1234800.0,38.7097,39.5096,38.6999,39.2365,1234800.0
2024-07-17 09:35:00,40.22,40.25,39.89,39.98,245344.0,39.2365,39.2658,38.9146,39.0024,245344.0
2024-07-17 09:40:00,39.98,39.98,39.78,39.98,166147.0,39.0024,39.0024,38.8073,39.0024,166147.0
2024-07-17 09:45:00,39.98,40.05,39.88,39.95,226456.0,39.0024,39.0707,38.9048,38.9731,226456.0
2024-07-17 09:50:00,39.95,40.09,39.94,40.06,248588.0,38.9731,39.1097,38.9633,39.0804,248588.0
2024-07-17 09:55:00,40.05,40.05,39.84,39.94,193871.0,39.0707,39.0707,38.8658,38.9633,193871.0
2024-07-17 10:00:00,39.95,40.23,39.93,40.22,200033.0,38.9731,39.2463,38.9536,39.2365,200033.0
2024-07-17 10:05:00,40.22,40.3,40.15,40.21,411887.0,39.2365,39.3145,39.1682,39.2267,411887.0
2024-07-17 10:10:00,40.21,40.33,40.14,40.16,346281.0,39.2267,39.3438,39.1585,39.178,346281.0
2024-07-17 10:15:00,40.15,40.33,40.13,40.33,208360.0,39.1682,39.3438,39.1487,39.3438,208360.0
2024-07-17 10:20:00,40.33,40.39,40.27,40.36,125234.0,39.3438,39.4023,39.2853,39.3731,125234.0
2024-07-17 10:25:00,40.36,40.49,40.35,40.47,309937.0,39.3731,39.4999,39.3633,39.4804,309937.0
2024-07-17 10:30:00,40.47,40.61,40.43,40.6,256451.0,39.4804,39.617,39.4414,39.6072,256451.0
2024-07-17 10:35:00,40.59,40.64,40.52,40.53,218547.0,39.5974,39.6462,39.5292,39.5389,218547.0
2024-07-17 10:40:00,40.53,40.66,40.47,40.56,255684.0,39.5389,39.6657,39.4804,39.5682,255684.0
2024-07-17 10:45:00,40.57,40.63,40.53,40.57,160017.0,39.5779,39.6365,39.5389,39.5779,160017.0
2024-07-17 10:50:00,40.56,40.63,40.52,40.52,137694.0,39.5682,39.6365,39.5292,39.5292,137694.0
2024-07-17 10:55:00,40.52,40.63,40.52,40.59,160464.0,39.5292,39.6365,39.5292,39.5974,160464.0
2024-07-17 11:00:00,40.59,40.6,40.46,40.5,321823.0,39.5974,39.6072,39.4706,39.5096,321823.0
2024-07-17 11:05:00,40.5,40.54,40.48,40.48,290066.0,39.5096,39.5487,39.4901,39.4901,290066.0
2024-07-17 11:10:00,40.48,40.5,40.37,40.38,316659.0,39.4901,39.5096,39.3828,39.3926,316659.0
2024-07-17 11:15:00,40.38,40.49,40.37,40.48,193911.0,39.3926,39.4999,39.3828,39.4901,193911.0
2024-07-17 11:20:00,40.47,40.48,40.37,40.43,138678.0,39.4804,39.4901,39.3828,39.4414,138678.0
2024-07-17 11:25:00,40.43,40.45,40.34,40.36,127823.0,39.4414,39.4609,39.3536,39.3731,127823.0
2024-07-17 11:30:00,40.36,40.47,40.35,40.42,140695.0,39.3731,39.4804,39.3633,39.4316,140695.0
2024-07-17 11:35:00,40.42,40.53,40.41,40.52,123471.0,39.4316,39.5389,39.4219,39.5292,123471.0
2024-07-17 11:40:00,40.53,40.6,40.52,40.58,208875.0,39.5389,39.6072,39.5292,39.5877,208875.0
2024-07-17 11:45:00,40.58,40.64,40.54,40.64,139181.0,39.5877,39.6462,39.5487,39.6462,139181.0
2024-07-17 11:50:00,40.65,40.68,40.51,40.53,198996.0,39.656,39.6852,39.5194,39.5389,198996.0
2024-07-17 11:55:00,40.53,40.55,40.39,40.44,161266.0,39.5389,39.5584,39.4023,39.4511,161266.0
2024-07-17 12:00:00,40.45,40.52,40.4,40.41,108241.0,39.4609,39.5292,39.4121,39.4219,108241.0
2024-07-17 12:05:00,40.4,40.44,40.35,40.36,95792.0,39.4121,39.4511,39.3633,39.3731,95792.0
2024-07-17 12:10:00,40.36,40.47,40.35,40.47,106793.0,39.3731,39.4804,39.3633,39.4804,106793.0
2024-07-17 12:15:00,40.47,40.49,40.41,40.41,154893.0,39.4804,39.4999,39.4219,39.4219,154893.0
2024-07-17 12:20:00,40.42,40.47,40.38,40.42,99475.0,39.4316,39.4804,39.3926,39.4316,99475.0
2024-07-17 12:25:00,40.42,40.55,40.42,40.47,201532.0,39.4316,39.5584,39.4316,39.4804,201532.0
2024-07-17 12:30:00,40.47,40.55,40.45,40.53,108768.0,39.4804,39.5584,39.4609,39.5389,108768.0
2024-07-17 12:35:00,40.53,40.56,40.49,40.5,210629.0,39.5389,39.5682,39.4999,39.5096,210629.0
2024-07-17 12:40:00,40.5,40.53,40.49,40.52,118956.0,39.5096,39.5389,39.4999,39.5292,118956.0
2024-07-17 12:45:00,40.52,40.59,40.51,40.59,148251.0,39.5292,39.5974,39.5194,39.5974,148251.0
2024-07-17 12:50:00,40.59,40.61,40.54,40.57,248994.0,39.5974,39.617,39.5487,39.5779,248994.0
2024-07-17 12:55:00,40.57,40.64,40.56,40.59,211509.0,39.5779,39.6462,39.5682,39.5974,211509.0
2024-07-17 13:00:00,40.59,40.68,40.55,40.61,361469.0,39.5974,39.6852,39.5584,39.617,361469.0
2024-07-17 13:05:00,40.61,40.64,40.59,40.63,206391.0,39.617,39.6462,39.5974,39.6365,206391.0
2024-07-17 13:10:00,40.63,40.68,40.62,40.66,133407.0,39.6365,39.6852,39.6267,39.6657,133407.0
2024-07-17 13:15:00,40.66,40.67,40.59,40.6,171476.0,39.6657,39.6755,39.5974,39.6072,171476.0
2024-07-17 13:20:00,40.59,40.66,40.57,40.61,117811.0,39.5974,39.6657,39.5779,39.617,117811.0
2024-07-17 13:25:00,40.61,40.67,40.57,40.59,349897.0,39.617,39.6755,39.5779,39.5974,349897.0
2024-07-17 13:30:00,40.6,40.61,40.51,40.52,154031.0,39.6072,39.617,39.5194,39.5292,154031.0
2024-07-17 13:35:00,40.53,40.54,40.47,40.51,125774.0,39.5389,39.5487,39.4804,39.5194,125774.0
2024-07-17 13:40:00,40.51,40.52,40.49,40.5,73828.0,39.5194,39.5292,39.4999,39.5096,73828.0
2024-07-17 13:45:00,40.49,40.51,40.42,40.45,58728.0,39.4999,39.5194,39.4316,39.4609,58728.0
2024-07-17 13:50:00,40.45,40.49,40.43,40.48,114186.0,39.4609,39.4999,39.4414,39.4901,114186.0
2024-07-17 13:55:00,40.48,40.51,40.46,40.47,111179.0,39.4901,39.5194,39.4706,39.4804,111179.0
2024-07-17 14:00:00,40.48,40.49,40.45,40.48,87143.0,39.4901,39.4999,39.4609,39.4901,87143.0
2024-07-17 14:05:00,40.47,40.55,40.46,40.54,322445.0,39.4804,39.5584,39.4706,39.5487,322445.0
2024-07-17 14:10:00,40.53,40.58,40.5,40.54,111195.0,39.5389,39.5877,39.5096,39.5487,111195.0
2024-07-17 14:15:00,40.54,40.59,40.5,40.58,200688.0,39.5487,39.5974,39.5096,39.5877,200688.0
2024-07-17 14:20:00,40.58,40.62,40.57,40.59,90365.0,39.5877,39.6267,39.5779,39.5974,90365.0
2024-07-17 14:25:00,40.59,40.65,40.56,40.62,118307.0,39.5974,39.656,39.5682,39.6267,118307.0
2024-07-17 14:30:00,40.62,40.64,40.56,40.57,111561.0,39.6267,39.6462,39.5682,39.5779,111561.0
2024-07-17 14:35:00,40.57,40.6,40.51,40.56,129741.0,39.5779,39.6072,39.5194,39.5682,129741.0
2024-07-17 14:40:00,40.56,40.61,40.55,40.6,104483.0,39.5682,39.617,39.5584,39.6072,104483.0
2024-07-17 14:45:00,40.59,40.61,40.57,40.6,121044.0,39.5974,39.617,39.5779,39.6072,121044.0
2024-07-17 14:50:00,40.59,40.66,40.59,40.65,114997.0,39.5974,39.6657,39.5974,39.656,114997.0
2024-07-17 14:55:00,40.65,40.67,40.63,40.64,176358.0,39.656,39.6755,39.6365,39.6462,176358.0
2024-07-17 15:00:00,40.64,40.66,40.61,40.62,139057.0,39.6462,39.6657,39.617,39.6267,139057.0
2024-07-17 15:05:00,40.62,40.66,40.6,40.62,125503.0,39.6267,39.6657,39.6072,39.6267,125503.0
2024-07-17 15:10:00,40.61,40.68,40.6,40.66,128395.0,39.617,39.6852,39.6072,39.6657,128395.0
2024-07-17 15:15:00,40.66,40.7,40.61,40.69,184075.0,39.6657,39.7048,39.617,39.695,184075.0
2024-07-17 15:20:00,40.68,40.72,40.66,40.69,264555.0,39.6852,39.7243,39.6657,39.695,264555.0
2024-07-17 15:25:00,40.69,40.73,40.68,40.69,124883.0,39.695,39.734,39.6852,39.695,124883.0
2024-07-17 15:30:00,40.69,40.74,40.68,40.7,182448.0,39.695,39.7438,39.6852,39.7048,182448.0
2024-07-17 15:35:00,40.7,40.72,40.58,40.59,169084.0,39.7048,39.7243,39.5877,39.5974,169084.0
2024-07-17 15:40:00,40.58,40.6,40.51,40.59,302362.0,39.5877,39.6072,39.5194,39.5974,302362.0
2024-07-17 15:45:00,40.59,40.66,40.55,40.61,433628.0,39.5974,39.6657,39.5584,39.617,433628.0
2024-07-17 15:50:00,40.61,40.66,40.59,40.62,543780.0,39.617,39.6657,39.5974,39.6267,543780.0
2024-07-17 15:55:00,40.62,40.64,40.55,40.59,1605649.0,39.6267,39.6462,39.5584,39.5974,1605649.0
2024-07-18 09:30:00,40.23,40.4,40.16,40.33,270283.0,39.2463,39.4121,39.178,39.3438,270283.0
2024-07-18 09:35:00,40.33,40.45,40.29,40.4,86073.0,39.3438,39.4609,39.3048,39.4121,86073.0
2024-07-18 09:40:00,40.41,40.73,40.39,40.68,145680.0,39.4219,39.734,39.4023,39.6852,145680.0
2024-07-18 09:45:00,40.68,40.76,40.5,40.51,164312.0,39.6852,39.7633,39.5096,39.5194,164312.0
2024-07-18 09:50:00,40.52,40.63,40.51,40.59,260237.0,39.5292,39.6365,39.5194,39.5974,260237.0
2024-07-18 09:55:00,40.6,40.67,40.51,40.67,115010.0,39.6072,39.6755,39.5194,39.6755,115010.0
2024-07-18 10:00:00,40.67,40.71,40.6,40.71,125405.0,39.6755,39.7145,39.6072,39.7145,125405.0
2024-07-18 10:05:00,40.71,40.75,40.67,40.71,100603.0,39.7145,39.7535,39.6755,39.7145,100603.0
2024-07-18 10:10:00,40.71,40.76,40.69,40.75,86916.0,39.7145,39.7633,39.695,39.7535,86916.0
2024-07-18 10:15:00,40.75,40.85,40.73,40.84,95006.0,39.7535,39.8511,39.734,39.8413,95006.0
2024-07-18 10:20:00,40.85,40.88,40.76,40.84,147019.0,39.8511,39.8804,39.7633,39.8413,147019.0
2024-07-18 10:25:00,40.84,40.99,40.84,40.98,312415.0,39.8413,39.9877,39.8413,39.9779,312415.0
2024-07-18 10:30:00,40.97,41.05,40.88,40.88,283414.0,39.9682,40.0462,39.8804,39.8804,283414.0
2024-07-18 10:35:00,40.88,41.04,40.86,41.04,238836.0,39.8804,40.0364,39.8608,40.0364,238836.0
2024-07-18 10:40:00,41.04,41.13,41.02,41.13,400156.0,40.0364,40.1242,40.0169,40.1242,400156.0
2024-07-18 10:45:00,41.12,41.15,40.99,41.0,249490.0,40.1145,40.1438,39.9877,39.9974,249490.0
2024-07-18 10:50:00,41.0,41.05,40.95,41.04,233742.0,39.9974,40.0462,39.9486,40.0364,233742.0
2024-07-18 10:55:00,41.04,41.11,41.02,41.04,154847.0,40.0364,40.1047,40.0169,40.0364,154847.0
2024-07-18 11:00:00,41.03,41.12,41.03,41.11,184667.0,40.0267,40.1145,40.0267,40.1047,184667.0
2024-07-18 11:05:00,41.11,41.15,41.06,41.12,125469.0,40.1047,40.1438,40.056,40.1145,125469.0
2024-07-18 11:10:00,41.11,41.15,41.05,41.14,99302.0,40.1047,40.1438,40.0462,40.134,99302.0
2024-07-18 11:15:00,41.14,41.17,41.1,41.13,123085.0,40.134,40.1633,40.095,40.1242,123085.0
2024-07-18 11:20:00,41.13,41.18,41.1,41.16,249290.0,40.1242,40.173,40.095,40.1535,249290.0
2024-07-18 11:25:00,41.16,41.2,41.13,41.16,162995.0,40.1535,40.1925,40.1242,40.1535,162995.0
2024-07-18 11:30:00,41.16,41.19,41.06,41.13,153597.0,40.1535,40.1828,40.056,40.1242,153597.0
2024-07-18 11:35:00,41.14,41.14,41.06,41.08,263380.0,40.134,40.134,40.056,40.0755,263380.0
2024-07-18 11:40:00,41.08,41.12,41.07,41.09,72474.0,40.0755,40.1145,40.0657,40.0852,72474.0
2024-07-18 11:45:00,41.09,41.13,41.09,41.12,96896.0,40.0852,40.1242,40.0852,40.1145,96896.0
2024-07-18 11:50:00,41.12,41.15,41.01,41.02,98410.0,40.1145,40.1438,40.0072,40.0169,98410.0
2024-07-18 11:55:00,41.02,41.03,40.96,41.02,113333.0,40.0169,40.0267,39.9584,40.0169,113333.0
2024-07-18 12:00:00,41.02,41.07,40.95,41.05,104703.0,40.0169,40.0657,39.9486,40.0462,104703.0
2024-07-18 12:05:00,41.06,41.06,40.97,40.98,78739.0,40.056,40.056,39.9682,39.9779,78739.0
2024-07-18 12:10:00,40.98,41.02,40.94,40.97,142098.0,39.9779,40.0169,39.9389,39.9682,142098.0
2024-07-18 12:15:00,40.96,40.97,40.88,40.95,74524.0,39.9584,39.9682,39.8804,39.9486,74524.0
2024-07-18 12:20:00,40.95,40.97,40.84,40.85,73005.0,39.9486,39.9682,39.8413,39.8511,73005.0
2024-07-18 12:25:00,40.85,40.89,40.83,40.88,76421.0,39.8511,39.8901,39.8316,39.8804,76421.0
2024-07-18 12:30:00,40.88,40.93,40.85,40.9,80174.0,39.8804,39.9291,39.8511,39.8999,80174.0
2024-07-18 12:35:00,40.91,40.92,40.87,40.89,83300.0,39.9096,39.9194,39.8706,39.8901,83300.0
2024-07-18 12:40:00,40.88,40.89,40.81,40.81,128375.0,39.8804,39.8901,39.8121,39.8121,128375.0
2024-07-18 12:45:00,40.81,40.85,40.75,40.84,63553.0,39.8121,39.8511,39.7535,39.8413,63553.0
2024-07-18 12:50:00,40.84,40.85,40.81,40.84,48828.0,39.8413,39.8511,39.8121,39.8413,48828.0
2024-07-18 12:55:00,40.84,40.88,40.79,40.82,90655.0,39.8413,39.8804,39.7926,39.8218,90655.0
2024-07-18 13:00:00,40.82,40.84,40.76,40.77,76510.0,39.8218,39.8413,39.7633,39.773,76510.0
2024-07-18 13:05:00,40.77,40.81,40.76,40.8,72640.0,39.773,39.8121,39.7633,39.8023,72640.0
2024-07-18 13:10:00,40.8,40.84,40.77,40.83,57885.0,39.8023,39.8413,39.773,39.8316,57885.0
2024-07-18 13:15:00,40.82,40.83,40.78,40.8,65035.0,39.8218,39.8316,39.7828,39.8023,65035.0
2024-07-18 13:20:00,40.8,40.81,40.73,40.76,116099.0,39.8023,39.8121,39.734,39.7633,116099.0
2024-07-18 13:25:00,40.76,40.82,40.75,40.81,47779.0,39.7633,39.8218,39.7535,39.8121,47779.0
2024-07-18 13:30:00,40.81,40.82,40.78,40.79,70826.0,39.8121,39.8218,39.7828,39.7926,70826.0
2024-07-18 13:35:00,40.79,40.83,40.75,40.83,60241.0,39.7926,39.8316,39.7535,39.8316,60241.0
2024-07-18 13:40:00,40.83,40.84,40.76,40.77,115429.0,39.8316,39.8413,39.7633,39.773,115429.0
2024-07-18 13:45:00,40.77,40.81,40.76,40.8,71741.0,39.773,39.8121,39.7633,39.8023,71741.0
2024-07-18 13:50:00,40.8,40.8,40.7,40.71,110590.0,39.8023,39.8023,39.7048,39.7145,110590.0
2024-07-18 13:55:00,40.72,40.73,40.67,40.71,113365.0,39.7243,39.734,39.6755,39.7145,113365.0
2024-07-18 14:00:00,40.71,40.72,40.67,40.72,76728.0,39.7145,39.7243,39.6755,39.7243,76728.0
2024-07-18 14:05:00,40.72,40.72,40.53,40.57,94295.0,39.7243,39.7243,39.5389,39.5779,94295.0
2024-07-18 14:10:00,40.57,40.59,40.54,40.54,61770.0,39.5779,39.5974,39.5487,39.5487,61770.0
2024-07-18 14:15:00,40.55,40.55,40.48,40.48,95852.0,39.5584,39.5584,39.4901,39.4901,95852.0
2024-07-18 14:20:00,40.48,40.49,40.43,40.44,63534.0,39.4901,39.4999,39.4414,39.4511,63534.0
2024-07-18 14:25:00,40.43,40.45,40.42,40.42,52996.0,39.4414,39.4609,39.4316,39.4316,52996.0
2024-07-18 14:30:00,40.43,40.48,40.42,40.47,95026.0,39.4414,39.4901,39.4316,39.4804,95026.0
2024-07-18 14:35:00,40.46,40.47,40.42,40.42,59110.0,39.4706,39.4804,39.4316,39.4316,59110.0
2024-07-18 14:40:00,40.43,40.44,40.4,40.4,58821.0,39.4414,39.4511,39.4121,39.4121,58821.0
2024-07-18 14:45:00,40.41,40.45,40.39,40.4,66600.0,39.4219,39.4609,39.4023,39.4121,66600.0
2024-07-18 14:50:00,40.39,40.43,40.38,40.41,161846.0,39.4023,39.4414,39.3926,39.4219,161846.0
2024-07-18 14:55:00,40.42,40.46,40.41,40.45,123610.0,39.4316,39.4706,39.4219,39.4609,123610.0
2024-07-18 15:00:00,40.45,40.48,40.41,40.48,87246.0,39.4609,39.4901,39.4219,39.4901,87246.0
2024-07-18 15:05:00,40.47,40.48,40.41,40.41,81021.0,39.4804,39.4901,39.4219,39.4219,81021.0
2024-07-18 15:10:00,40.42,40.42,40.35,40.37,118174.0,39.4316,39.4316,39.3633,39.3828,118174.0
2024-07-18 15:15:00,40.37,40.39,40.35,40.36,98374.0,39.3828,39.4023,39.3633,39.3731,98374.0
2024-07-18 15:20:00,40.36,40.36,40.32,40.32,107966.0,39.3731,39.3731,39.3341,39.3341,107966.0
2024-07-18 15:25:00,40.32,40.41,40.32,40.38,124362.0,39.3341,39.4219,39.3341,39.3926,124362.0
2024-07-18 15:30:00,40.38,40.38,40.3,40.34,170950.0,39.3926,39.3926,39.3145,39.3536,170950.0
2024-07-18 15:35:00,40.33,40.33,40.28,40.31,145378.0,39.3438,39.3438,39.295,39.3243,145378.0
2024-07-18 15:40:00,40.31,40.33,40.25,40.28,130693.0,39.3243,39.3438,39.2658,39.295,130693.0
2024-07-18 15:45:00,40.27,40.28,40.21,40.25,161943.0,39.2853,39.295,39.2267,39.2658,161943.0
2024-07-18 15:50:00,40.24,40.3,40.22,40.26,368084.0,39.256,39.3145,39.2365,39.2755,368084.0
2024-07-18 15:55:00,40.26,40.26,40.13,40.14,736862.0,39.2755,39.2755,39.1487,39.1585,736862.0
2024-07-19 09:30:00,40.18,40.29,40.11,40.14,1078318.0,39.1975,39.3048,39.1292,39.1585,1078318.0
2024-07-19 09:35:00,40.14,40.14,39.92,39.93,104661.0,39.1585,39.1585,38.9438,38.9536,104661.0
2024-07-19 09:40:00,39.92,40.21,39.86,40.19,123107.0,38.9438,39.2267,38.8853,39.2072,123107.0
2024-07-19 09:45:00,40.19,40.19,40.03,40.06,77012.0,39.2072,39.2072,39.0511,39.0804,77012.0
2024-07-19 09:50:00,40.06,40.12,39.99,40.05,97492.0,39.0804,39.1389,39.0121,39.0707,97492.0
2024-07-19 09:55:00,40.06,40.09,39.98,40.06,89077.0,39.0804,39.1097,39.0024,39.0804,89077.0
2024-07-19 10:00:00,40.07,40.14,40.04,40.11,70087.0,39.0902,39.1585,39.0609,39.1292,70087.0
2024-07-19 10:05:00,40.11,40.11,40.03,40.07,79652.0,39.1292,39.1292,39.0511,39.0902,79652.0
2024-07-19 10:10:00,40.07,40.13,40.05,40.07,85086.0,39.0902,39.1487,39.0707,39.0902,85086.0
2024-07-19 10:15:00,40.08,40.11,40.05,40.11,73970.0,39.0999,39.1292,39.0707,39.1292,73970.0
2024-07-19 10:20:00,40.11,40.11,40.0,40.09,60933.0,39.1292,39.1292,39.0219,39.1097,60933.0
2024-07-19 10:25:00,40.09,40.11,39.97,39.98,83676.0,39.1097,39.1292,38.9926,39.0024,83676.0
2024-07-19 10:30:00,39.98,40.09,39.97,40.02,92752.0,39.0024,39.1097,38.9926,39.0414,92752.0
2024-07-19 10:35:00,40.03,40.08,39.99,40.03,304557.0,39.0511,39.0999,39.0121,39.0511,304557.0
2024-07-19 10:40:00,40.02,40.1,40.02,40.04,47131.0,39.0414,39.1194,39.0414,39.0609,47131.0
2024-07-19 10:45:00,40.04,40.07,39.99,40.01,44753.0,39.0609,39.0902,39.0121,39.0316,44753.0
2024-07-19 10:50:00,40.0,40.05,39.97,40.0,80193.0,39.0219,39.0707,38.9926,39.0219,80193.0
2024-07-19 10:55:00,40.0,40.03,39.95,39.99,132447.0,39.0219,39.0511,38.9731,39.0121,132447.0
2024-07-19 11:00:00,39.98,40.01,39.96,39.98,55898.0,39.0024,39.0316,38.9829,39.0024,55898.0
2024-07-19 11:05:00,39.98,40.05,39.97,40.0,40271.0,39.0024,39.0707,38.9926,39.0219,40271.0
2024-07-19 11:10:00,40.01,40.01,39.96,39.97,57183.0,39.0316,39.0316,38.9829,38.9926,57183.0
2024-07-19 11:15:00,39.97,40.04,39.96,40.02,80412.0,38.9926,39.0609,38.9829,39.0414,80412.0
2024-07-19 11:20:00,40.02,40.03,39.96,39.97,64633.0,39.0414,39.0511,38.9829,38.9926,64633.0
2024-07-19 11:25:00,39.97,39.97,39.89,39.91,71995.0,38.9926,38.9926,38.9146,38.9341,71995.0
2024-07-19 11:30:00,39.91,39.95,39.88,39.93,107018.0,38.9341,38.9731,38.9048,38.9536,107018.0
2024-07-19 11:35:00,39.93,39.95,39.89,39.93,98032.0,38.9536,38.9731,38.9146,38.9536,98032.0
2024-07-19 11:40:00,39.93,39.97,39.93,39.97,77111.0,38.9536,38.9926,38.9536,38.9926,77111.0
2024-07-19 11:45:00,39.97,40.01,39.96,40.0,118651.0,38.9926,39.0316,38.9829,39.0219,118651.0
2024-07-19 11:50:00,40.0,40.05,39.99,40.01,75764.0,39.0219,39.0707,39.0121,39.0316,75764.0
2024-07-19 11:55:00,40.0,40.08,40.0,40.08,100075.0,39.0219,39.0999,39.0219,39.0999,100075.0
2024-07-19 12:00:00,40.08,40.17,40.05,40.16,96089.0,39.0999,39.1877,39.0707,39.178,96089.0
2024-07-19 12:05:00,40.15,40.16,40.08,40.15,315961.0,39.1682,39.178,39.0999,39.1682,315961.0
2024-07-19 12:10:00,40.15,40.16,40.07,40.13,87769.0,39.1682,39.178,39.0902,39.1487,87769.0
2024-07-19 12:15:00,40.13,40.23,40.12,40.22,166311.0,39.1487,39.2463,39.1389,39.2365,166311.0
2024-07-19 12:20:00,40.22,40.22,40.15,40.19,296295.0,39.2365,39.2365,39.1682,39.2072,296295.0
2024-07-19 12:25:00,40.19,40.21,40.12,40.12,1291197.0,39.2072,39.2267,39.1389,39.1389,1291197.0
2024-07-19 12:30:00,40.12,40.21,40.02,40.11,1290807.0,39.1389,39.2267,39.0414,39.1292,1290807.0
2024-07-19 12:35:00,40.11,40.12,40.08,40.12,152122.0,39.1292,39.1389,39.0999,39.1389,152122.0
2024-07-19 12:40:00,40.12,40.14,40.08,40.11,60555.0,39.1389,39.1585,39.0999,39.1292,60555.0
2024-07-19 12:45:00,40.11,40.12,40.09,40.11,75576.0,39.1292,39.1389,39.1097,39.1292,75576.0
2024-07-19 12:50:00,40.12,40.12,40.06,40.07,53699.0,39.1389,39.1389,39.0804,39.0902,53699.0
2024-07-19 12:55:00,40.06,40.1,40.05,40.07,67047.0,39.0804,39.1194,39.0707,39.0902,67047.0
2024-07-19 13:00:00,40.07,40.07,40.03,40.05,81998.0,39.0902,39.0902,39.0511,39.0707,81998.0
2024-07-19 13:05:00,40.05,40.06,40.03,40.05,63121.0,39.0707,39.0804,39.0511,39.0707,63121.0
2024-07-19 13:10:00,40.05,40.05,40.01,40.02,45793.0,39.0707,39.0707,39.0316,39.0414,45793.0
2024-07-19 13:15:00,40.01,40.01,39.97,40.01,121263.0,39.0316,39.0316,38.9926,39.0316,121263.0
2024-07-19 13:20:00,40.01,40.05,40.0,40.02,69677.0,39.0316,39.0707,39.0219,39.0414,69677.0
2024-07-19 13:25:00,40.02,40.06,40.01,40.03,63630.0,39.0414,39.0804,39.0316,39.0511,63630.0
2024-07-19 13:30:00,40.03,40.08,40.03,40.04,78809.0,39.0511,39.0999,39.0511,39.0609,78809.0
2024-07-19 13:35:00,40.04,40.08,40.03,40.03,52729.0,39.0609,39.0999,39.0511,39.0511,52729.0
2024-07-19 13:40:00,40.03,40.04,39.97,39.98,57587.0,39.0511,39.0609,38.9926,39.0024,57587.0
2024-07-19 13:45:00,39.98,40.03,39.98,40.02,73524.0,39.0024,39.0511,39.0024,39.0414,73524.0
2024-07-19 13:50:00,40.02,40.02,39.99,40.02,47096.0,39.0414,39.0414,39.0121,39.0414,47096.0
2024-07-19 13:55:00,40.02,40.09,40.02,40.08,46088.0,39.0414,39.1097,39.0414,39.0999,46088.0
2024-07-19 14:00:00,40.07,40.09,40.02,40.05,274926.0,39.0902,39.1097,39.0414,39.0707,274926.0
2024-07-19 14:05:00,40.04,40.08,40.04,40.05,49642.0,39.0609,39.0999,39.0609,39.0707,49642.0
2024-07-19 14:10:00,40.05,40.09,40.03,40.08,52343.0,39.0707,39.1097,39.0511,39.0999,52343.0
2024-07-19 14:15:00,40.08,40.12,40.08,40.11,79589.0,39.0999,39.1389,39.0999,39.1292,79589.0
2024-07-19 14:20:00,40.11,40.11,40.06,40.07,71853.0,39.1292,39.1292,39.0804,39.0902,71853.0
2024-07-19 14:25:00,40.07,40.07,40.04,40.05,57868.0,39.0902,39.0902,39.0609,39.0707,57868.0
2024-07-19 14:30:00,40.05,40.06,40.03,40.05,88035.0,39.0707,39.0804,39.0511,39.0707,88035.0
2024-07-19 14:35:00,40.05,40.05,40.01,40.05,62718.0,39.0707,39.0707,39.0316,39.0707,62718.0
2024-07-19 14:40:00,40.05,40.05,39.99,40.0,177001.0,39.0707,39.0707,39.0121,39.0219,177001.0
2024-07-19 14:45:00,39.99,40.0,39.96,40.0,72700.0,39.0121,39.0219,38.9829,39.0219,72700.0
2024-07-19 14:50:00,40.0,40.06,39.99,40.05,90628.0,39.0219,39.0804,39.0121,39.0707,90628.0
2024-07-19 14:55:00,40.05,40.05,40.01,40.02,61486.0,39.0707,39.0707,39.0316,39.0414,61486.0
2024-07-19 15:00:00,40.03,40.07,40.01,40.07,77204.0,39.0511,39.0902,39.0316,39.0902,77204.0
2024-07-19 15:05:00,40.07,40.07,40.03,40.04,55227.0,39.0902,39.0902,39.0511,39.0609,55227.0
2024-07-19 15:10:00,40.04,40.05,39.99,40.01,150246.0,39.0609,39.0707,39.0121,39.0316,150246.0
2024-07-19 15:15:00,40.0,40.01,39.98,40.0,108303.0,39.0219,39.0316,39.0024,39.0219,108303.0
2024-07-19 15:20:00,40.0,40.02,39.98,40.02,146447.0,39.0219,39.0414,39.0024,39.0414,146447.0
2024-07-19 15:25:00,40.02,40.02,39.97,39.98,99151.0,39.0414,39.0414,38.9926,39.0024,99151.0
2024-07-19 15:30:00,39.98,40.05,39.98,40.03,142884.0,39.0024,39.0707,39.0024,39.0511,142884.0
2024-07-19 15:35:00,40.04,40.04,39.96,40.0,172175.0,39.0609,39.0609,38.9829,39.0219,172175.0
2024-07-19 15:40:00,40.01,40.04,39.98,40.0,199222.0,39.0316,39.0609,39.0024,39.0219,199222.0
2024-07-19 15:45:00,40.0,40.04,39.99,40.02,221354.0,39.0219,39.0609,39.0121,39.0414,221354.0
2024-07-19 15:50:00,40.02,40.11,40.02,40.07,629406.0,39.0414,39.1292,39.0414,39.0902,629406.0
2024-07-19 15:55:00,40.07,40.11,40.03,40.08,1663198.0,39.0902,39.1292,39.0511,39.0999,1663198.0
2024-07-22 09:30:00,40.07,40.19,39.31,39.33,758252.0,39.0902,39.2072,38.3487,38.3683,758252.0
2024-07-22 09:35:00,39.32,39.41,39.09,39.31,320518.0,38.3585,38.4463,38.1341,38.3487,320518.0
2024-07-22 09:40:00,39.32,39.36,38.94,38.98,345535.0,38.3585,38.3975,37.9878,38.0268,345535.0
2024-07-22 09:45:00,38.98,39.11,38.81,39.05,264255.0,38.0268,38.1536,37.861,38.0951,264255.0
2024-07-22 09:50:00,39.05,39.07,38.86,39.0,313481.0,38.0951,38.1146,37.9098,38.0463,313481.0
2024-07-22 09:55:00,39.01,39.03,38.92,38.93,268614.0,38.0561,38.0756,37.9683,37.978,268614.0
2024-07-22 10:00:00,38.93,38.98,38.85,38.9,208884.0,37.978,38.0268,37.9,37.9488,208884.0
2024-07-22 10:05:00,38.9,38.93,38.81,38.93,169491.0,37.9488,37.978,37.861,37.978,169491.0
2024-07-22 10:10:00,38.92,38.93,38.79,38.87,307141.0,37.9683,37.978,37.8415,37.9195,307141.0
2024-07-22 10:15:00,38.86,38.87,38.78,38.84,170477.0,37.9098,37.9195,37.8317,37.8902,170477.0
2024-07-22 10:20:00,38.84,39.03,38.83,39.01,206678.0,37.8902,38.0756,37.8805,38.0561,206678.0
2024-07-22 10:25:00,39.01,39.03,38.92,39.01,200909.0,38.0561,38.0756,37.9683,38.0561,200909.0
2024-07-22 10:30:00,39.02,39.09,38.99,39.05,191854.0,38.0658,38.1341,38.0366,38.0951,191854.0
2024-07-22 10:35:00,39.05,39.16,39.02,39.15,145175.0,38.0951,38.2024,38.0658,38.1927,145175.0
2024-07-22 10:40:00,39.16,39.21,39.13,39.16,198017.0,38.2024,38.2512,38.1732,38.2024,198017.0
2024-07-22 10:45:00,39.16,39.17,39.11,39.14,83220.0,38.2024,38.2122,38.1536,38.1829,83220.0
2024-07-22 10:50:00,39.14,39.14,39.05,39.08,109602.0,38.1829,38.1829,38.0951,38.1244,109602.0
2024-07-22 10:55:00,39.08,39.14,39.0,39.14,122319.0,38.1244,38.1829,38.0463,38.1829,122319.0
2024-07-22 11:00:00,39.15,39.22,39.12,39.19,166311.0,38.1927,38.2609,38.1634,38.2317,166311.0
2024-07-22 11:05:00,39.19,39.2,39.11,39.11,105934.0,38.2317,38.2414,38.1536,38.1536,105934.0
2024-07-22 11:10:00,39.11,39.13,39.07,39.13,93059.0,38.1536,38.1732,38.1146,38.1732,93059.0
2024-07-22 11:15:00,39.13,39.16,39.09,39.12,86865.0,38.1732,38.2024,38.1341,38.1634,86865.0
2024-07-22 11:20:00,39.12,39.13,39.05,39.09,92246.0,38.1634,38.1732,38.0951,38.1341,92246.0
2024-07-22 11:25:00,39.09,39.1,39.01,39.04,96032.0,38.1341,38.1439,38.0561,38.0854,96032.0
2024-07-22 11:30:00,39.04,39.12,39.03,39.09,88509.0,38.0854,38.1634,38.0756,38.1341,88509.0
2024-07-22 11:35:00,39.1,39.12,39.07,39.09,216884.0,38.1439,38.1634,38.1146,38.1341,216884.0
2024-07-22 11:40:00,39.09,39.13,39.04,39.12,401026.0,38.1341,38.1732,38.0854,38.1634,401026.0
2024-07-22 11:45:00,39.12,39.21,39.11,39.18,255053.0,38.1634,38.2512,38.1536,38.2219,255053.0
2024-07-22 11:50:00,39.18,39.18,39.1,39.11,97993.0,38.2219,38.2219,38.1439,38.1536,97993.0
2024-07-22 11:55:00,39.1,39.11,39.05,39.08,98033.0,38.1439,38.1536,38.0951,38.1244,98033.0
2024-07-22 12:00:00,39.09,39.15,39.07,39.14,107285.0,38.1341,38.1927,38.1146,38.1829,107285.0
2024-07-22 12:05:00,39.13,39.16,39.1,39.14,64635.0,38.1732,38.2024,38.1439,38.1829,64635.0
2024-07-22 12:10:00,39.14,39.16,39.11,39.15,65275.0,38.1829,38.2024,38.1536,38.1927,65275.0
2024-07-22 12:15:00,39.16,39.22,39.14,39.22,74738.0,38.2024,38.2609,38.1829,38.2609,74738.0
2024-07-22 12:20:00,39.22,39.27,39.2,39.22,141600.0,38.2609,38.3097,38.2414,38.2609,141600.0
2024-07-22 12:25:00,39.23,39.25,39.16,39.16,118258.0,38.2707,38.2902,38.2024,38.2024,118258.0
2024-07-22 12:30:00,39.16,39.22,39.15,39.22,85053.0,38.2024,38.2609,38.1927,38.2609,85053.0
2024-07-22 12:35:00,39.22,39.26,39.21,39.23,94903.0,38.2609,38.3,38.2512,38.2707,94903.0
2024-07-22 12:40:00,39.23,39.25,39.17,39.25,90749.0,38.2707,38.2902,38.2122,38.2902,90749.0
2024-07-22 12:45:00,39.25,39.25,39.2,39.21,113653.0,38.2902,38.2902,38.2414,38.2512,113653.0
2024-07-22 12:50:00,39.21,39.25,39.18,39.22,228846.0,38.2512,38.2902,38.2219,38.2609,228846.0
2024-07-22 12:55:00,39.22,39.25,39.19,39.25,270482.0,38.2609,38.2902,38.2317,38.2902,270482.0
2024-07-22 13:00:00,39.25,39.31,39.24,39.3,106359.0,38.2902,38.3487,38.2805,38.339,106359.0
2024-07-22 13:05:00,39.31,39.32,39.29,39.32,143544.0,38.3487,38.3585,38.3292,38.3585,143544.0
2024-07-22 13:10:00,39.32,39.42,39.3,39.42,149463.0,38.3585,38.4561,38.339,38.4561,149463.0
2024-07-22 13:15:00,39.42,39.44,39.36,39.41,148021.0,38.4561,38.4756,38.3975,38.4463,148021.0
2024-07-22 13:20:00,39.42,39.43,39.38,39.41,103261.0,38.4561,38.4658,38.417,38.4463,103261.0
2024-07-22 13:25:00,39.41,39.42,39.34,39.36,209749.0,38.4463,38.4561,38.378,38.3975,209749.0
2024-07-22 13:30:00,39.36,39.5,39.36,39.49,174303.0,38.3975,38.5341,38.3975,38.5243,174303.0
2024-07-22 13:35:00,39.48,39.49,39.41,39.45,242948.0,38.5146,38.5243,38.4463,38.4853,242948.0
2024-07-22 13:40:00,39.45,39.47,39.39,39.4,354853.0,38.4853,38.5048,38.4268,38.4365,354853.0
2024-07-22 13:45:00,39.4,39.41,39.31,39.34,206367.0,38.4365,38.4463,38.3487,38.378,206367.0
2024-07-22 13:50:00,39.34,39.35,39.3,39.35,143064.0,38.378,38.3878,38.339,38.3878,143064.0
2024-07-22 13:55:00,39.35,39.36,39.3,39.31,243936.0,38.3878,38.3975,38.339,38.3487,243936.0
2024-07-22 14:00:00,39.3,39.37,39.3,39.34,133946.0,38.339,38.4073,38.339,38.378,133946.0
2024-07-22 14:05:00,39.34,39.44,39.3,39.43,980256.0,38.378,38.4756,38.339,38.4658,980256.0
2024-07-22 14:10:00,39.43,39.44,39.31,39.34,120349.0,38.4658,38.4756,38.3487,38.378,120349.0
2024-07-22 14:15:00,39.35,39.36,39.28,39.29,109156.0,38.3878,38.3975,38.3195,38.3292,109156.0
2024-07-22 14:20:00,39.29,39.38,39.28,39.38,134190.0,38.3292,38.417,38.3195,38.417,134190.0
2024-07-22 14:25:00,39.38,39.4,39.35,39.4,96925.0,38.417,38.4365,38.3878,38.4365,96925.0
2024-07-22 14:30:00,39.39,39.51,39.38,39.46,125492.0,38.4268,38.5439,38.417,38.4951,125492.0
2024-07-22 14:35:00,39.46,39.5,39.41,39.43,81423.0,38.4951,38.5341,38.4463,38.4658,81423.0
2024-07-22 14:40:00,39.41,39.47,39.4,39.46,94570.0,38.4463,38.5048,38.4365,38.4951,94570.0
2024-07-22 14:45:00,39.46,39.47,39.39,39.4,68620.0,38.4951,38.5048,38.4268,38.4365,68620.0
2024-07-22 14:50:00,39.41,39.51,39.4,39.5,182688.0,38.4463,38.5439,38.4365,38.5341,182688.0
2024-07-22 14:55:00,39.49,39.5,39.45,39.45,142937.0,38.5243,38.5341,38.4853,38.4853,142937.0
2024-07-22 15:00:00,39.45,39.51,39.41,39.48,137817.0,38.4853,38.5439,38.4463,38.5146,137817.0
2024-07-22 15:05:00,39.47,39.5,39.43,39.46,91706.0,38.5048,38.5341,38.4658,38.4951,91706.0
2024-07-22 15:10:00,39.47,39.52,39.46,39.51,98269.0,38.5048,38.5536,38.4951,38.5439,98269.0
2024-07-22 15:15:00,39.51,39.52,39.47,39.47,128714.0,38.5439,38.5536,38.5048,38.5048,128714.0
2024-07-22 15:20:00,39.48,39.49,39.41,39.43,126974.0,38.5146,38.5243,38.4463,38.4658,126974.0
2024-07-22 15:25:00,39.44,39.47,39.4,39.44,193628.0,38.4756,38.5048,38.4365,38.4756,193628.0
2024-07-22 15:30:00,39.44,39.47,39.4,39.46,277302.0,38.4756,38.5048,38.4365,38.4951,277302.0
2024-07-22 15:35:00,39.46,39.46,39.35,39.41,258522.0,38.4951,38.4951,38.3878,38.4463,258522.0
2024-07-22 15:40:00,39.4,39.4,39.24,39.25,502275.0,38.4365,38.4365,38.2805,38.2902,502275.0
2024-07-22 15:45:00,39.25,39.33,39.21,39.33,455304.0,38.2902,38.3683,38.2512,38.3683,455304.0
2024-07-22 15:50:00,39.32,39.37,39.29,39.37,529707.0,38.3585,38.4073,38.3292,38.4073,529707.0
2024-07-22 15:55:00,39.37,39.55,39.36,39.52,1387424.0,38.4073,38.5829,38.3975,38.5536,1387424.0
2024-07-23 09:30:00,39.46,39.57,37.94,37.96,913765.0,38.4951,38.6024,37.0122,37.0318,913765.0
2024-07-23 09:35:00,37.96,38.12,37.53,37.61,489630.0,37.0318,37.1878,36.6123,36.6903,489630.0
2024-07-23 09:40:00,37.61,37.85,37.43,37.78,786970.0,36.6903,36.9245,36.5147,36.8562,786970.0
2024-07-23 09:45:00,37.76,38.1,37.7,38.04,641534.0,36.8367,37.1683,36.7781,37.1098,641534.0
2024-07-23 09:50:00,38.02,38.05,37.85,37.86,514431.0,37.0903,37.1196,36.9245,36.9342,514431.0
2024-07-23 09:55:00,37.86,37.87,37.68,37.73,235068.0,36.9342,36.944,36.7586,36.8074,235068.0
2024-07-23 10:00:00,37.73,37.85,37.55,37.6,317856.0,36.8074,36.9245,36.6318,36.6806,317856.0
2024-07-23 10:05:00,37.59,37.65,37.39,37.42,424282.0,36.6708,36.7293,36.4757,36.505,424282.0
2024-07-23 10:10:00,37.41,37.43,37.2,37.21,334745.0,36.4952,36.5147,36.2903,36.3001,334745.0
2024-07-23 10:15:00,37.22,37.51,37.2,37.35,509199.0,36.3099,36.5928,36.2903,36.4367,509199.0
2024-07-23 10:20:00,37.35,37.38,37.15,37.25,449733.0,36.4367,36.4659,36.2416,36.3391,449733.0
2024-07-23 10:25:00,37.25,37.33,37.15,37.27,305474.0,36.3391,36.4172,36.2416,36.3586,305474.0
2024-07-23 10:30:00,37.26,37.44,37.18,37.18,370346.0,36.3489,36.5245,36.2708,36.2708,370346.0
2024-07-23 10:35:00,37.18,37.26,37.03,37.07,336120.0,36.2708,36.3489,36.1245,36.1635,336120.0
2024-07-23 10:40:00,37.07,37.23,37.06,37.17,407198.0,36.1635,36.3196,36.1538,36.2611,407198.0
2024-07-23 10:45:00,37.18,37.24,37.13,37.17,316514.0,36.2708,36.3294,36.2221,36.2611,316514.0
2024-07-23 10:50:00,37.17,37.33,37.14,37.27,406205.0,36.2611,36.4172,36.2318,36.3586,406205.0
2024-07-23 10:55:00,37.27,37.3,37.05,37.05,351445.0,36.3586,36.3879,36.144,36.144,351445.0
2024-07-23 11:00:00,37.05,37.08,36.96,37.02,431798.0,36.144,36.1733,36.0562,36.1147,431798.0
2024-07-23 11:05:00,37.02,37.21,37.02,37.07,247891.0,36.1147,36.3001,36.1147,36.1635,247891.0
2024-07-23 11:10:00,37.08,37.2,37.03,37.16,213657.0,36.1733,36.2903,36.1245,36.2513,213657.0
2024-07-23 11:15:00,37.15,37.16,37.05,37.09,256919.0,36.2416,36.2513,36.144,36.183,256919.0
2024-07-23 11:20:00,37.09,37.48,37.09,37.38,483802.0,36.183,36.5635,36.183,36.4659,483802.0
2024-07-23 11:25:00,37.38,37.41,37.3,37.32,249720.0,36.4659,36.4952,36.3879,36.4074,249720.0
2024-07-23 11:30:00,37.32,37.49,37.32,37.45,215716.0,36.4074,36.5733,36.4074,36.5342,215716.0
2024-07-23 11:35:00,37.46,37.58,37.44,37.49,670997.0,36.544,36.6611,36.5245,36.5733,670997.0
2024-07-23 11:40:00,37.5,37.64,37.43,37.63,509779.0,36.583,36.7196,36.5147,36.7098,509779.0
2024-07-23 11:45:00,37.63,37.93,37.62,37.85,395113.0,36.7098,37.0025,36.7001,36.9245,395113.0
2024-07-23 11:50:00,37.85,38.0,37.8,37.8,517839.0,36.9245,37.0708,36.8757,36.8757,517839.0
2024-07-23 11:55:00,37.8,37.99,37.79,37.88,410535.0,36.8757,37.061,36.8659,36.9537,410535.0
2024-07-23 12:00:00,37.88,37.99,37.83,37.89,168769.0,36.9537,37.061,36.9049,36.9635,168769.0
2024-07-23 12:05:00,37.89,37.94,37.81,37.84,240578.0,36.9635,37.0122,36.8854,36.9147,240578.0
2024-07-23 12:10:00,37.84,37.92,37.79,37.91,261311.0,36.9147,36.9927,36.8659,36.983,261311.0
2024-07-23 12:15:00,37.91,38.2,37.89,38.2,226552.0,36.983,37.2659,36.9635,37.2659,226552.0
2024-07-23 12:20:00,38.19,38.47,38.17,38.43,457915.0,37.2561,37.5293,37.2366,37.4903,457915.0
2024-07-23 12:25:00,38.42,38.61,38.4,38.47,452941.0,37.4805,37.6659,37.461,37.5293,452941.0
2024-07-23 12:30:00,38.47,38.53,38.41,38.43,287727.0,37.5293,37.5878,37.4708,37.4903,287727.0
2024-07-23 12:35:00,38.43,38.53,38.27,38.49,440524.0,37.4903,37.5878,37.3342,37.5488,440524.0
2024-07-23 12:40:00,38.49,38.66,38.49,38.64,166795.0,37.5488,37.7146,37.5488,37.6951,166795.0
2024-07-23 12:45:00,38.64,38.69,38.46,38.55,153603.0,37.6951,37.7439,37.5195,37.6073,153603.0
2024-07-23 12:50:00,38.55,38.59,38.52,38.57,110874.0,37.6073,37.6464,37.5781,37.6268,110874.0
2024-07-23 12:55:00,38.57,38.63,38.54,38.59,148402.0,37.6268,37.6854,37.5976,37.6464,148402.0
2024-07-23 13:00:00,38.58,38.65,38.52,38.59,134849.0,37.6366,37.7049,37.5781,37.6464,134849.0
2024-07-23 13:05:00,38.59,38.59,38.53,38.58,152781.0,37.6464,37.6464,37.5878,37.6366,152781.0
2024-07-23 13:10:00,38.58,38.77,38.58,38.75,154602.0,37.6366,37.822,37.6366,37.8024,154602.0
2024-07-23 13:15:00,38.75,38.8,38.73,38.77,143662.0,37.8024,37.8512,37.7829,37.822,143662.0
2024-07-23 13:20:00,38.77,38.84,38.75,38.8,179321.0,37.822,37.8902,37.8024,37.8512,179321.0
2024-07-23 13:25:00,38.79,38.84,38.74,38.79,119663.0,37.8415,37.8902,37.7927,37.8415,119663.0
2024-07-23 13:30:00,38.8,38.84,38.74,38.77,267795.0,37.8512,37.8902,37.7927,37.822,267795.0
2024-07-23 13:35:00,38.77,38.88,38.75,38.85,174611.0,37.822,37.9293,37.8024,37.9,174611.0
2024-07-23 13:40:00,38.85,38.86,38.77,38.8,150473.0,37.9,37.9098,37.822,37.8512,150473.0
2024-07-23 13:45:00,38.79,38.8,38.73,38.75,138459.0,37.8415,37.8512,37.7829,37.8024,138459.0
2024-07-23 13:50:00,38.74,38.81,38.72,38.77,122698.0,37.7927,37.861,37.7732,37.822,122698.0
2024-07-23 13:55:00,38.77,38.78,38.66,38.66,157103.0,37.822,37.8317,37.7146,37.7146,157103.0
2024-07-23 14:00:00,38.67,38.7,38.64,38.66,160622.0,37.7244,37.7537,37.6951,37.7146,160622.0
2024-07-23 14:05:00,38.66,38.68,38.62,38.64,90485.0,37.7146,37.7342,37.6756,37.6951,90485.0
2024-07-23 14:10:00,38.64,38.64,38.5,38.61,156407.0,37.6951,37.6951,37.5586,37.6659,156407.0
2024-07-23 14:15:00,38.61,38.72,38.6,38.71,95011.0,37.6659,37.7732,37.6561,37.7634,95011.0
2024-07-23 14:20:00,38.71,38.71,38.63,38.66,60632.0,37.7634,37.7634,37.6854,37.7146,60632.0
2024-07-23 14:25:00,38.66,38.7,38.65,38.68,79608.0,37.7146,37.7537,37.7049,37.7342,79608.0
2024-07-23 14:30:00,38.69,38.7,38.63,38.65,179198.0,37.7439,37.7537,37.6854,37.7049,179198.0
2024-07-23 14:35:00,38.65,38.69,38.64,38.65,93370.0,37.7049,37.7439,37.6951,37.7049,93370.0
2024-07-23 14:40:00,38.66,38.68,38.61,38.61,115947.0,37.7146,37.7342,37.6659,37.6659,115947.0
2024-07-23 14:45:00,38.62,38.63,38.58,38.59,118627.0,37.6756,37.6854,37.6366,37.6464,118627.0
2024-07-23 14:50:00,38.59,38.6,38.56,38.57,85040.0,37.6464,37.6561,37.6171,37.6268,85040.0
2024-07-23 14:55:00,38.58,38.61,38.56,38.59,93000.0,37.6366,37.6659,37.6171,37.6464,93000.0
2024-07-23 15:00:00,38.58,38.65,38.56,38.65,138508.0,37.6366,37.7049,37.6171,37.7049,138508.0
2024-07-23 15:05:00,38.65,38.69,38.63,38.66,111861.0,37.7049,37.7439,37.6854,37.7146,111861.0
2024-07-23 15:10:00,38.66,38.72,38.66,38.7,101832.0,37.7146,37.7732,37.7146,37.7537,101832.0
2024-07-23 15:15:00,38.71,38.77,38.69,38.73,153644.0,37.7634,37.822,37.7439,37.7829,153644.0
2024-07-23 15:20:00,38.73,38.8,38.72,38.79,150933.0,37.7829,37.8512,37.7732,37.8415,150933.0
2024-07-23 15:25:00,38.79,38.83,38.75,38.76,228624.0,37.8415,37.8805,37.8024,37.8122,228624.0
2024-07-23 15:30:00,38.76,38.76,38.66,38.66,161469.0,37.8122,37.8122,37.7146,37.7146,161469.0
2024-07-23 15:35:00,38.66,38.77,38.66,38.69,196123.0,37.7146,37.822,37.7146,37.7439,196123.0
2024-07-23 15:40:00,38.69,38.69,38.63,38.67,247829.0,37.7439,37.7439,37.6854,37.7244,247829.0
2024-07-23 15:45:00,38.66,38.72,38.66,38.71,421335.0,37.7146,37.7732,37.7146,37.7634,421335.0
2024-07-23 15:50:00,38.71,38.74,38.58,38.59,683002.0,37.7634,37.7927,37.6366,37.6464,683002.0
2024-07-23 15:55:00,38.59,38.6,38.5,38.51,1130423.0,37.6464,37.6561,37.5586,37.5683,1130423.0
2024-07-24 09:30:00,38.81,38.85,38.2,38.36,621112.0,37.861,37.9,37.2659,37.422,621112.0
2024-07-24 09:35:00,38.37,38.54,38.3,38.37,224987.0,37.4317,37.5976,37.3634,37.4317,224987.0
2024-07-24 09:40:00,38.39,38.39,38.1,38.35,275429.0,37.4512,37.4512,37.1683,37.4122,275429.0
2024-07-24 09:45:00,38.36,38.36,37.98,38.06,139797.0,37.422,37.422,37.0513,37.1293,139797.0
2024-07-24 09:50:00,38.05,38.13,37.95,37.95,123062.0,37.1196,37.1976,37.022,37.022,123062.0
2024-07-24 09:55:00,37.95,37.96,37.63,37.74,204601.0,37.022,37.0318,36.7098,36.8171,204601.0
2024-07-24 10:00:00,37.72,37.72,37.52,37.62,474032.0,36.7976,36.7976,36.6025,36.7001,474032.0
2024-07-24 10:05:00,37.62,37.67,37.57,37.61,228846.0,36.7001,36.7489,36.6513,36.6903,228846.0
2024-07-24 10:10:00,37.61,37.66,37.52,37.65,189836.0,36.6903,36.7391,36.6025,36.7293,189836.0
2024-07-24 10:15:00,37.66,37.79,37.64,37.69,315046.0,36.7391,36.8659,36.7196,36.7684,315046.0
2024-07-24 10:20:00,37.69,37.73,37.58,37.59,138725.0,36.7684,36.8074,36.6611,36.6708,138725.0
2024-07-24 10:25:00,37.6,37.65,37.42,37.45,200962.0,36.6806,36.7293,36.505,36.5342,200962.0
2024-07-24 10:30:00,37.45,37.53,37.43,37.45,217820.0,36.5342,36.6123,36.5147,36.5342,217820.0
2024-07-24 10:35:00,37.45,37.53,37.42,37.46,207568.0,36.5342,36.6123,36.505,36.544,207568.0
2024-07-24 10:40:00,37.45,37.56,37.44,37.55,143029.0,36.5342,36.6415,36.5245,36.6318,143029.0
2024-07-24 10:45:00,37.56,37.59,37.5,37.55,158533.0,36.6415,36.6708,36.583,36.6318,158533.0
2024-07-24 10:50:00,37.55,37.59,37.52,37.54,159351.0,36.6318,36.6708,36.6025,36.622,159351.0
2024-07-24 10:55:00,37.54,37.54,37.41,37.43,150810.0,36.622,36.622,36.4952,36.5147,150810.0
2024-07-24 11:00:00,37.43,37.57,37.38,37.52,233241.0,36.5147,36.6513,36.4659,36.6025,233241.0
2024-07-24 11:05:00,37.52,37.6,37.5,37.59,290625.0,36.6025,36.6806,36.583,36.6708,290625.0
2024-07-24 11:10:00,37.59,37.71,37.56,37.7,286275.0,36.6708,36.7879,36.6415,36.7781,286275.0
2024-07-24 11:15:00,37.7,37.79,37.69,37.75,160607.0,36.7781,36.8659,36.7684,36.8269,160607.0
2024-07-24 11:20:00,37.73,37.85,37.69,37.84,97700.0,36.8074,36.9245,36.7684,36.9147,97700.0
2024-07-24 11:25:00,37.85,37.96,37.85,37.9,179053.0,36.9245,37.0318,36.9245,36.9732,179053.0
2024-07-24 11:30:00,37.9,37.97,37.87,37.94,98226.0,36.9732,37.0415,36.944,37.0122,98226.0
2024-07-24 11:35:00,37.93,37.96,37.9,37.94,88571.0,37.0025,37.0318,36.9732,37.0122,88571.0
2024-07-24 11:40:00,37.95,38.0,37.93,37.96,145078.0,37.022,37.0708,37.0025,37.0318,145078.0
2024-07-24 11:45:00,37.95,38.07,37.91,38.05,91972.0,37.022,37.1391,36.983,37.1196,91972.0
2024-07-24 11:50:00,38.05,38.08,37.97,38.04,108297.0,37.1196,37.1488,37.0415,37.1098,108297.0
2024-07-24 11:55:00,38.05,38.1,37.99,38.09,151672.0,37.1196,37.1683,37.061,37.1586,151672.0
2024-07-24 12:00:00,38.09,38.24,38.09,38.21,107161.0,37.1586,37.3049,37.1586,37.2756,107161.0
2024-07-24 12:05:00,38.22,38.33,38.21,38.26,141366.0,37.2854,37.3927,37.2756,37.3244,141366.0
2024-07-24 12:10:00,38.26,38.36,38.24,38.36,111972.0,37.3244,37.422,37.3049,37.422,111972.0
2024-07-24 12:15:00,38.36,38.41,38.35,38.38,77941.0,37.422,37.4708,37.4122,37.4415,77941.0
2024-07-24 12:20:00,38.38,38.4,38.32,38.35,79623.0,37.4415,37.461,37.383,37.4122,79623.0
2024-07-24 12:25:00,38.34,38.37,38.31,38.33,70625.0,37.4025,37.4317,37.3732,37.3927,70625.0
2024-07-24 12:30:00,38.33,38.34,38.27,38.27,77169.0,37.3927,37.4025,37.3342,37.3342,77169.0
2024-07-24 12:35:00,38.27,38.27,38.21,38.25,281816.0,37.3342,37.3342,37.2756,37.3147,281816.0
2024-07-24 12:40:00,38.25,38.26,38.14,38.17,117869.0,37.3147,37.3244,37.2074,37.2366,117869.0
2024-07-24 12:45:00,38.16,38.21,38.15,38.17,93044.0,37.2269,37.2756,37.2171,37.2366,93044.0
2024-07-24 12:50:00,38.16,38.2,38.05,38.05,180095.0,37.2269,37.2659,37.1196,37.1196,180095.0
2024-07-24 12:55:00,38.05,38.14,38.05,38.12,102005.0,37.1196,37.2074,37.1196,37.1878,102005.0
2024-07-24 13:00:00,38.13,38.15,38.07,38.09,112012.0,37.1976,37.2171,37.1391,37.1586,112012.0
2024-07-24 13:05:00,38.09,38.15,38.06,38.1,130652.0,37.1586,37.2171,37.1293,37.1683,130652.0
2024-07-24 13:10:00,38.11,38.11,38.05,38.05,85629.0,37.1781,37.1781,37.1196,37.1196,85629.0
2024-07-24 13:15:00,38.06,38.07,37.99,38.0,77164.0,37.1293,37.1391,37.061,37.0708,77164.0
2024-07-24 13:20:00,38.0,38.07,37.96,38.07,101900.0,37.0708,37.1391,37.0318,37.1391,101900.0
2024-07-24 13:25:00,38.06,38.07,37.99,38.01,97326.0,37.1293,37.1391,37.061,37.0805,97326.0
2024-07-24 13:30:00,38.01,38.01,37.92,37.93,110679.0,37.0805,37.0805,36.9927,37.0025,110679.0
2024-07-24 13:35:00,37.94,38.0,37.93,37.96,81439.0,37.0122,37.0708,37.0025,37.0318,81439.0
2024-07-24 13:40:00,37.95,37.99,37.95,37.97,79095.0,37.022,37.061,37.022,37.0415,79095.0
2024-07-24 13:45:00,37.97,38.02,37.96,37.97,116536.0,37.0415,37.0903,37.0318,37.0415,116536.0
2024-07-24 13:50:00,37.97,37.99,37.88,37.95,190679.0,37.0415,37.061,36.9537,37.022,190679.0
2024-07-24 13:55:00,37.96,37.98,37.93,37.97,88837.0,37.0318,37.0513,37.0025,37.0415,88837.0
2024-07-24 14:00:00,37.97,38.07,37.94,38.02,167243.0,37.0415,37.1391,37.0122,37.0903,167243.0
2024-07-24 14:05:00,38.02,38.05,37.99,38.0,109875.0,37.0903,37.1196,37.061,37.0708,109875.0
2024-07-24 14:10:00,38.0,38.03,37.96,37.98,99379.0,37.0708,37.1,37.0318,37.0513,99379.0
2024-07-24 14:15:00,37.98,37.98,37.94,37.95,88018.0,37.0513,37.0513,37.0122,37.022,88018.0
2024-07-24 14:20:00,37.95,37.96,37.88,37.89,95159.0,37.022,37.0318,36.9537,36.9635,95159.0
2024-07-24 14:25:00,37.89,37.9,37.86,37.87,81731.0,36.9635,36.9732,36.9342,36.944,81731.0
2024-07-24 14:30:00,37.87,37.88,37.82,37.84,141391.0,36.944,36.9537,36.8952,36.9147,141391.0
2024-07-24 14:35:00,37.84,37.86,37.8,37.8,90418.0,36.9147,36.9342,36.8757,36.8757,90418.0
2024-07-24 14:40:00,37.8,37.81,37.76,37.8,160350.0,36.8757,36.8854,36.8367,36.8757,160350.0
2024-07-24 14:45:00,37.8,37.88,37.79,37.86,214545.0,36.8757,36.9537,36.8659,36.9342,214545.0
2024-07-24 14:50:00,37.86,37.9,37.84,37.89,117002.0,36.9342,36.9732,36.9147,36.9635,117002.0
2024-07-24 14:55:00,37.89,37.94,37.88,37.93,113500.0,36.9635,37.0122,36.9537,37.0025,113500.0
2024-07-24 15:00:00,37.93,37.95,37.91,37.91,137017.0,37.0025,37.022,36.983,36.983,137017.0
2024-07-24 15:05:00,37.91,37.96,37.91,37.95,164411.0,36.983,37.0318,36.983,37.022,164411.0
2024-07-24 15:10:00,37.95,37.96,37.93,37.94,92092.0,37.022,37.0318,37.0025,37.0122,92092.0
2024-07-24 15:15:00,37.94,37.95,37.92,37.93,90484.0,37.0122,37.022,36.9927,37.0025,90484.0
2024-07-24 15:20:00,37.93,37.96,37.92,37.95,125269.0,37.0025,37.0318,36.9927,37.022,125269.0
2024-07-24 15:25:00,37.95,37.99,37.92,37.96,170600.0,37.022,37.061,36.9927,37.0318,170600.0
2024-07-24 15:30:00,37.96,38.03,37.96,38.01,226022.0,37.0318,37.1,37.0318,37.0805,226022.0
2024-07-24 15:35:00,38.02,38.05,37.99,38.02,379308.0,37.0903,37.1196,37.061,37.0903,379308.0
2024-07-24 15:40:00,38.02,38.09,38.01,38.05,179867.0,37.0903,37.1586,37.0805,37.1196,179867.0
2024-07-24 15:45:00,38.05,38.15,38.04,38.09,306783.0,37.1196,37.2171,37.1098,37.1586,306783.0
2024-07-24 15:50:00,38.1,38.17,38.06,38.14,973731.0,37.1683,37.2366,37.1293,37.2074,973731.0
2024-07-24 15:55:00,38.14,38.15,38.03,38.11,1753047.0,37.2074,37.2171,37.1,37.1781,1753047.0
2024-07-25 09:30:00,38.36,38.63,38.27,38.6,389491.0,37.422,37.6854,37.3342,37.6561,389491.0
2024-07-25 09:35:00,38.61,38.68,38.37,38.44,119295.0,37.6659,37.7342,37.4317,37.5,119295.0
2024-07-25 09:40:00,38.45,38.69,38.36,38.67,112977.0,37.5098,37.7439,37.422,37.7244,112977.0
2024-07-25 09:45:00,38.66,38.87,38.62,38.77,215611.0,37.7146,37.9195,37.6756,37.822,215611.0
2024-07-25 09:50:00,38.79,39.12,38.79,39.08,248368.0,37.8415,38.1634,37.8415,38.1244,248368.0
2024-07-25 09:55:00,39.08,39.09,38.95,38.99,162655.0,38.1244,38.1341,37.9976,38.0366,162655.0
2024-07-25 10:00:00,39.0,39.06,38.92,39.02,370668.0,38.0463,38.1049,37.9683,38.0658,370668.0
2024-07-25 10:05:00,39.02,39.31,39.02,39.18,390244.0,38.0658,38.3487,38.0658,38.2219,390244.0
2024-07-25 10:10:00,39.18,39.37,39.16,39.21,197149.0,38.2219,38.4073,38.2024,38.2512,197149.0
2024-07-25 10:15:00,39.21,39.25,39.02,39.05,208107.0,38.2512,38.2902,38.0658,38.0951,208107.0
2024-07-25 10:20:00,39.05,39.06,38.8,38.82,439359.0,38.0951,38.1049,37.8512,37.8707,439359.0
2024-07-25 10:25:00,38.83,38.86,38.76,38.81,111755.0,37.8805,37.9098,37.8122,37.861,111755.0
2024-07-25 10:30:00,38.82,38.83,38.62,38.69,152846.0,37.8707,37.8805,37.6756,37.7439,152846.0
2024-07-25 10:35:00,38.69,38.7,38.46,38.46,208760.0,37.7439,37.7537,37.5195,37.5195,208760.0
2024-07-25 10:40:00,38.47,38.6,38.47,38.54,121461.0,37.5293,37.6561,37.5293,37.5976,121461.0
2024-07-25 10:45:00,38.53,38.58,38.4,38.56,166136.0,37.5878,37.6366,37.461,37.6171,166136.0
2024-07-25 10:50:00,38.56,38.63,38.51,38.59,165977.0,37.6171,37.6854,37.5683,37.6464,165977.0
2024-07-25 10:55:00,38.59,38.66,38.54,38.58,119262.0,37.6464,37.7146,37.5976,37.6366,119262.0
2024-07-25 11:00:00,38.59,38.78,38.58,38.77,108370.0,37.6464,37.8317,37.6366,37.822,108370.0
2024-07-25 11:05:00,38.77,38.78,38.67,38.73,89917.0,37.822,37.8317,37.7244,37.7829,89917.0
2024-07-25 11:10:00,38.73,38.75,38.66,38.72,135890.0,37.7829,37.8024,37.7146,37.7732,135890.0
2024-07-25 11:15:00,38.72,38.77,38.65,38.66,104607.0,37.7732,37.822,37.7049,37.7146,104607.0
2024-07-25 11:20:00,38.66,38.76,38.66,38.68,86386.0,37.7146,37.8122,37.7146,37.7342,86386.0
2024-07-25 11:25:00,38.68,38.69,38.61,38.65,72608.0,37.7342,37.7439,37.6659,37.7049,72608.0
2024-07-25 11:30:00,38.64,38.72,38.6,38.7,77853.0,37.6951,37.7732,37.6561,37.7537,77853.0
2024-07-25 11:35:00,38.7,38.71,38.59,38.68,176288.0,37.7537,37.7634,37.6464,37.7342,176288.0
2024-07-25 11:40:00,38.67,38.76,38.66,38.7,79731.0,37.7244,37.8122,37.7146,37.7537,79731.0
2024-07-25 11:45:00,38.7,38.74,38.67,38.67,58120.0,37.7537,37.7927,37.7244,37.7244,58120.0
2024-07-25 11:50:00,38.68,38.73,38.64,38.64,63149.0,37.7342,37.7829,37.6951,37.6951,63149.0
2024-07-25 11:55:00,38.65,38.71,38.63,38.71,153096.0,37.7049,37.7634,37.6854,37.7634,153096.0
2024-07-25 12:00:00,38.71,38.77,38.68,38.77,76022.0,37.7634,37.822,37.7342,37.822,76022.0
2024-07-25 12:05:00,38.77,38.77,38.67,38.7,98490.0,37.822,37.822,37.7244,37.7537,98490.0
2024-07-25 12:10:00,38.7,38.75,38.68,38.75,88276.0,37.7537,37.8024,37.7342,37.8024,88276.0
2024-07-25 12:15:00,38.75,38.77,38.73,38.75,62611.0,37.8024,37.822,37.7829,37.8024,62611.0
2024-07-25 12:20:00,38.75,38.79,38.7,38.78,77834.0,37.8024,37.8415,37.7537,37.8317,77834.0
2024-07-25 12:25:00,38.77,38.82,38.77,38.8,51095.0,37.822,37.8707,37.822,37.8512,51095.0
2024-07-25 12:30:00,38.8,38.84,38.79,38.84,89119.0,37.8512,37.8902,37.8415,37.8902,89119.0
2024-07-25 12:35:00,38.84,38.84,38.79,38.8,67125.0,37.8902,37.8902,37.8415,37.8512,67125.0
2024-07-25 12:40:00,38.81,38.82,38.78,38.8,50190.0,37.861,37.8707,37.8317,37.8512,50190.0
2024-07-25 12:45:00,38.8,38.81,38.75,38.77,68403.0,37.8512,37.861,37.8024,37.822,68403.0
2024-07-25 12:50:00,38.77,38.81,38.75,38.81,59303.0,37.822,37.861,37.8024,37.861,59303.0
2024-07-25 12:55:00,38.8,38.85,38.77,38.78,64495.0,37.8512,37.9,37.822,37.8317,64495.0
2024-07-25 13:00:00,38.77,38.87,38.75,38.83,118918.0,37.822,37.9195,37.8024,37.8805,118918.0
2024-07-25 13:05:00,38.84,38.98,38.83,38.97,111788.0,37.8902,38.0268,37.8805,38.0171,111788.0
2024-07-25 13:10:00,38.97,38.99,38.85,38.86,104285.0,38.0171,38.0366,37.9,37.9098,104285.0
2024-07-25 13:15:00,38.86,38.89,38.84,38.84,46065.0,37.9098,37.939,37.8902,37.8902,46065.0
2024-07-25 13:20:00,38.85,38.89,38.83,38.84,106658.0,37.9,37.939,37.8805,37.8902,106658.0
2024-07-25 13:25:00,38.84,38.86,38.77,38.79,94939.0,37.8902,37.9098,37.822,37.8415,94939.0
2024-07-25 13:30:00,38.79,38.81,38.72,38.72,94304.0,37.8415,37.861,37.7732,37.7732,94304.0
2024-07-25 13:35:00,38.72,38.79,38.7,38.74,94483.0,37.7732,37.8415,37.7537,37.7927,94483.0
2024-07-25 13:40:00,38.75,38.77,38.74,38.75,41767.0,37.8024,37.822,37.7927,37.8024,41767.0
2024-07-25 13:45:00,38.76,38.79,38.74,38.77,77247.0,37.8122,37.8415,37.7927,37.822,77247.0
2024-07-25 13:50:00,38.76,38.78,38.73,38.75,63364.0,37.8122,37.8317,37.7829,37.8024,63364.0
2024-07-25 13:55:00,38.75,38.77,38.72,38.73,39999.0,37.8024,37.822,37.7732,37.7829,39999.0
2024-07-25 14:00:00,38.72,38.73,38.66,38.67,75085.0,37.7732,37.7829,37.7146,37.7244,75085.0
2024-07-25 14:05:00,38.66,38.68,38.6,38.66,88984.0,37.7146,37.7342,37.6561,37.7146,88984.0
2024-07-25 14:10:00,38.66,38.71,38.64,38.67,57680.0,37.7146,37.7634,37.6951,37.7244,57680.0
2024-07-25 14:15:00,38.67,38.7,38.6,38.65,100248.0,37.7244,37.7537,37.6561,37.7049,100248.0
2024-07-25 14:20:00,38.66,38.68,38.63,38.66,65662.0,37.7146,37.7342,37.6854,37.7146,65662.0
2024-07-25 14:25:00,38.65,38.67,38.61,38.61,55119.0,37.7049,37.7244,37.6659,37.6659,55119.0
2024-07-25 14:30:00,38.62,38.63,38.56,38.59,67263.0,37.6756,37.6854,37.6171,37.6464,67263.0
2024-07-25 14:35:00,38.59,38.6,38.57,38.59,41890.0,37.6464,37.6561,37.6268,37.6464,41890.0
2024-07-25 14:40:00,38.59,38.65,38.56,38.63,110089.0,37.6464,37.7049,37.6171,37.6854,110089.0
2024-07-25 14:45:00,38.64,38.64,38.57,38.6,259643.0,37.6951,37.6951,37.6268,37.6561,259643.0
2024-07-25 14:50:00,38.6,38.62,38.54,38.58,177929.0,37.6561,37.6756,37.5976,37.6366,177929.0
2024-07-25 14:55:00,38.58,38.65,38.57,38.59,124082.0,37.6366,37.7049,37.6268,37.6464,124082.0
2024-07-25 15:00:00,38.59,38.61,38.57,38.58,107204.0,37.6464,37.6659,37.6268,37.6366,107204.0
2024-07-25 15:05:00,38.57,38.58,38.52,38.52,112287.0,37.6268,37.6366,37.5781,37.5781,112287.0
2024-07-25 15:10:00,38.52,38.53,38.49,38.51,85660.0,37.5781,37.5878,37.5488,37.5683,85660.0
2024-07-25 15:15:00,38.5,38.56,38.5,38.53,104677.0,37.5586,37.6171,37.5586,37.5878,104677.0
2024-07-25 15:20:00,38.53,38.59,38.52,38.58,94542.0,37.5878,37.6464,37.5781,37.6366,94542.0
2024-07-25 15:25:00,38.58,38.62,38.57,38.59,170486.0,37.6366,37.6756,37.6268,37.6464,170486.0
2024-07-25 15:30:00,38.59,38.61,38.56,38.57,267283.0,37.6464,37.6659,37.6171,37.6268,267283.0
2024-07-25 15:35:00,38.56,38.57,38.49,38.5,116939.0,37.6171,37.6268,37.5488,37.5586,116939.0
2024-07-25 15:40:00,38.5,38.5,38.38,38.39,203768.0,37.5586,37.5586,37.4415,37.4512,203768.0
2024-07-25 15:45:00,38.4,38.43,38.36,38.39,139236.0,37.461,37.4903,37.422,37.4512,139236.0
2024-07-25 15:50:00,38.38,38.4,38.26,38.28,449513.0,37.4415,37.461,37.3244,37.3439,449513.0
2024-07-25 15:55:00,38.27,38.33,38.23,38.23,1448112.0,37.3342,37.3927,37.2952,37.2952,1448112.0
2024-07-26 09:30:00,38.57,39.69,38.54,39.65,734441.0,37.6268,38.7195,37.5976,38.6804,734441.0
2024-07-26 09:35:00,39.66,39.79,39.4,39.41,749562.0,38.6902,38.817,38.4365,38.4463,749562.0
2024-07-26 09:40:00,39.4,39.48,39.24,39.39,371079.0,38.4365,38.5146,38.2805,38.4268,371079.0
2024-07-26 09:45:00,39.4,39.68,39.27,39.67,664305.0,38.4365,38.7097,38.3097,38.6999,664305.0
2024-07-26 09:50:00,39.67,39.74,39.61,39.71,234236.0,38.6999,38.7682,38.6414,38.739,234236.0
2024-07-26 09:55:00,39.71,39.71,39.56,39.64,344725.0,38.739,38.739,38.5926,38.6707,344725.0
2024-07-26 10:00:00,39.65,39.86,39.58,39.76,309726.0,38.6804,38.8853,38.6121,38.7877,309726.0
2024-07-26 10:05:00,39.76,39.77,39.59,39.62,231996.0,38.7877,38.7975,38.6219,38.6512,231996.0
2024-07-26 10:10:00,39.62,39.74,39.6,39.73,158530.0,38.6512,38.7682,38.6317,38.7585,158530.0
2024-07-26 10:15:00,39.73,39.74,39.55,39.62,195170.0,38.7585,38.7682,38.5829,38.6512,195170.0
2024-07-26 10:20:00,39.61,39.63,39.51,39.54,159591.0,38.6414,38.6609,38.5439,38.5731,159591.0
2024-07-26 10:25:00,39.54,39.68,39.49,39.61,242695.0,38.5731,38.7097,38.5243,38.6414,242695.0
2024-07-26 10:30:00,39.62,39.67,39.55,39.63,192738.0,38.6512,38.6999,38.5829,38.6609,192738.0
2024-07-26 10:35:00,39.63,39.79,39.59,39.79,234019.0,38.6609,38.817,38.6219,38.817,234019.0
2024-07-26 10:40:00,39.79,39.8,39.63,39.66,180486.0,38.817,38.8268,38.6609,38.6902,180486.0
2024-07-26 10:45:00,39.67,39.69,39.58,39.59,155941.0,38.6999,38.7195,38.6121,38.6219,155941.0
2024-07-26 10:50:00,39.59,39.8,39.59,39.78,242251.0,38.6219,38.8268,38.6219,38.8073,242251.0
2024-07-26 10:55:00,39.77,39.83,39.61,39.71,250208.0,38.7975,38.856,38.6414,38.739,250208.0
2024-07-26 11:00:00,39.71,39.75,39.63,39.68,186771.0,38.739,38.778,38.6609,38.7097,186771.0
2024-07-26 11:05:00,39.68,39.78,39.59,39.76,220817.0,38.7097,38.8073,38.6219,38.7877,220817.0
2024-07-26 11:10:00,39.76,39.84,39.73,39.84,170801.0,38.7877,38.8658,38.7585,38.8658,170801.0
2024-07-26 11:15:00,39.84,39.84,39.72,39.77,140911.0,38.8658,38.8658,38.7487,38.7975,140911.0
2024-07-26 11:20:00,39.77,39.85,39.75,39.79,120901.0,38.7975,38.8755,38.778,38.817,120901.0
2024-07-26 11:25:00,39.79,39.83,39.77,39.77,113047.0,38.817,38.856,38.7975,38.7975,113047.0
2024-07-26 11:30:00,39.78,39.9,39.76,39.8,335873.0,38.8073,38.9243,38.7877,38.8268,335873.0
2024-07-26 11:35:00,39.81,39.86,39.79,39.84,135150.0,38.8365,38.8853,38.817,38.8658,135150.0
2024-07-26 11:40:00,39.84,39.85,39.79,39.84,269888.0,38.8658,38.8755,38.817,38.8658,269888.0
2024-07-26 11:45:00,39.84,39.89,39.83,39.88,100771.0,38.8658,38.9146,38.856,38.9048,100771.0
2024-07-26 11:50:00,39.88,39.92,39.86,39.92,101633.0,38.9048,38.9438,38.8853,38.9438,101633.0
2024-07-26 11:55:00,39.93,40.05,39.92,40.01,245000.0,38.9536,39.0707,38.9438,39.0316,245000.0
2024-07-26 12:00:00,40.01,40.11,39.97,40.09,159460.0,39.0316,39.1292,38.9926,39.1097,159460.0
2024-07-26 12:05:00,40.1,40.11,40.0,40.04,137190.0,39.1194,39.1292,39.0219,39.0609,137190.0
2024-07-26 12:10:00,40.03,40.11,40.03,40.06,280901.0,39.0511,39.1292,39.0511,39.0804,280901.0
2024-07-26 12:15:00,40.06,40.07,40.0,40.02,174053.0,39.0804,39.0902,39.0219,39.0414,174053.0
2024-07-26 12:20:00,40.02,40.03,39.91,39.94,234495.0,39.0414,39.0511,38.9341,38.9633,234495.0
2024-07-26 12:25:00,39.94,39.95,39.75,39.76,477332.0,38.9633,38.9731,38.778,38.7877,477332.0
2024-07-26 12:30:00,39.76,39.87,39.74,39.81,161096.0,38.7877,38.8951,38.7682,38.8365,161096.0
2024-07-26 12:35:00,39.82,39.83,39.76,39.77,122742.0,38.8463,38.856,38.7877,38.7975,122742.0
2024-07-26 12:40:00,39.78,39.86,39.76,39.84,103533.0,38.8073,38.8853,38.7877,38.8658,103533.0
2024-07-26 12:45:00,39.85,39.86,39.8,39.83,80901.0,38.8755,38.8853,38.8268,38.856,80901.0
2024-07-26 12:50:00,39.83,39.86,39.81,39.82,106656.0,38.856,38.8853,38.8365,38.8463,106656.0
2024-07-26 12:55:00,39.83,39.9,39.82,39.87,142373.0,38.856,38.9243,38.8463,38.8951,142373.0
2024-07-26 13:00:00,39.87,39.9,39.84,39.85,393890.0,38.8951,38.9243,38.8658,38.8755,393890.0
2024-07-26 13:05:00,39.86,39.86,39.75,39.76,113668.0,38.8853,38.8853,38.778,38.7877,113668.0
2024-07-26 13:10:00,39.76,39.79,39.74,39.76,111581.0,38.7877,38.817,38.7682,38.7877,111581.0
2024-07-26 13:15:00,39.76,39.76,39.73,39.75,92194.0,38.7877,38.7877,38.7585,38.778,92194.0
2024-07-26 13:20:00,39.75,39.84,39.74,39.77,140901.0,38.778,38.8658,38.7682,38.7975,140901.0
2024-07-26 13:25:00,39.76,39.8,39.75,39.8,96628.0,38.7877,38.8268,38.778,38.8268,96628.0
2024-07-26 13:30:00,39.8,39.84,39.74,39.8,203959.0,38.8268,38.8658,38.7682,38.8268,203959.0
2024-07-26 13:35:00,39.8,39.81,39.69,39.74,204237.0,38.8268,38.8365,38.7195,38.7682,204237.0
2024-07-26 13:40:00,39.74,39.8,39.72,39.75,148658.0,38.7682,38.8268,38.7487,38.778,148658.0
2024-07-26 13:45:00,39.75,39.77,39.67,39.67,112071.0,38.778,38.7975,38.6999,38.6999,112071.0
2024-07-26 13:50:00,39.68,39.76,39.67,39.74,139715.0,38.7097,38.7877,38.6999,38.7682,139715.0
2024-07-26 13:55:00,39.73,39.75,39.66,39.74,89955.0,38.7585,38.778,38.6902,38.7682,89955.0
2024-07-26 14:00:00,39.75,39.8,39.73,39.79,98759.0,38.778,38.8268,38.7585,38.817,98759.0
2024-07-26 14:05:00,39.78,39.8,39.76,39.77,50501.0,38.8073,38.8268,38.7877,38.7975,50501.0
2024-07-26 14:10:00,39.77,39.77,39.69,39.71,93307.0,38.7975,38.7975,38.7195,38.739,93307.0
2024-07-26 14:15:00,39.71,39.74,39.71,39.72,54915.0,38.739,38.7682,38.739,38.7487,54915.0
2024-07-26 14:20:00,39.72,39.75,39.7,39.73,57934.0,38.7487,38.778,38.7292,38.7585,57934.0
2024-07-26 14:25:00,39.73,39.76,39.7,39.73,78799.0,38.7585,38.7877,38.7292,38.7585,78799.0
2024-07-26 14:30:00,39.73,39.74,39.69,39.7,170262.0,38.7585,38.7682,38.7195,38.7292,170262.0
2024-07-26 14:35:00,39.7,39.72,39.67,39.68,59249.0,38.7292,38.7487,38.6999,38.7097,59249.0
2024-07-26 14:40:00,39.68,39.69,39.63,39.67,105918.0,38.7097,38.7195,38.6609,38.6999,105918.0
2024-07-26 14:45:00,39.67,39.69,39.64,39.66,55203.0,38.6999,38.7195,38.6707,38.6902,55203.0
2024-07-26 14:50:00,39.67,39.67,39.62,39.63,152130.0,38.6999,38.6999,38.6512,38.6609,152130.0
2024-07-26 14:55:00,39.63,39.68,39.62,39.65,97880.0,38.6609,38.7097,38.6512,38.6804,97880.0
2024-07-26 15:00:00,39.65,39.66,39.6,39.62,153893.0,38.6804,38.6902,38.6317,38.6512,153893.0
2024-07-26 15:05:00,39.63,39.66,39.6,39.62,101622.0,38.6609,38.6902,38.6317,38.6512,101622.0
2024-07-26 15:10:00,39.62,39.71,39.6,39.7,96574.0,38.6512,38.739,38.6317,38.7292,96574.0
2024-07-26 15:15:00,39.7,39.7,39.65,39.69,226147.0,38.7292,38.7292,38.6804,38.7195,226147.0
2024-07-26 15:20:00,39.69,39.69,39.65,39.66,118060.0,38.7195,38.7195,38.6804,38.6902,118060.0
2024-07-26 15:25:00,39.65,39.72,39.64,39.69,290353.0,38.6804,38.7487,38.6707,38.7195,290353.0
2024-07-26 15:30:00,39.7,39.71,39.57,39.59,175109.0,38.7292,38.739,38.6024,38.6219,175109.0
2024-07-26 15:35:00,39.59,39.59,39.52,39.52,392615.0,38.6219,38.6219,38.5536,38.5536,392615.0
2024-07-26 15:40:00,39.52,39.68,39.52,39.68,143362.0,38.5536,38.7097,38.5536,38.7097,143362.0
2024-07-26 15:45:00,39.68,39.76,39.66,39.69,207649.0,38.7097,38.7877,38.6902,38.7195,207649.0
2024-07-26 15:50:00,39.69,39.74,39.61,39.64,436469.0,38.7195,38.7682,38.6414,38.6707,436469.0
2024-07-26 15:55:00,39.64,39.72,39.63,39.72,881726.0,38.6707,38.7487,38.6609,38.7487,881726.0
2024-07-29 09:30:00,39.63,40.03,39.61,39.84,532622.0,38.6609,39.0511,38.6414,38.8658,532622.0
2024-07-29 09:35:00,39.84,39.84,39.69,39.83,150457.0,38.8658,38.8658,38.7195,38.856,150457.0
2024-07-29 09:40:00,39.83,39.94,39.79,39.83,111709.0,38.856,38.9633,38.817,38.856,111709.0
2024-07-29 09:45:00,39.83,40.0,39.79,39.8,195660.0,38.856,39.0219,38.817,38.8268,195660.0
2024-07-29 09:50:00,39.8,39.88,39.78,39.83,98705.0,38.8268,38.9048,38.8073,38.856,98705.0
2024-07-29 09:55:00,39.82,39.94,39.81,39.93,73812.0,38.8463,38.9633,38.8365,38.9536,73812.0
2024-07-29 10:00:00,39.92,40.02,39.87,39.99,130166.0,38.9438,39.0414,38.8951,39.0121,130166.0
2024-07-29 10:05:00,39.99,40.13,39.99,40.04,117147.0,39.0121,39.1487,39.0121,39.0609,117147.0
2024-07-29 10:10:00,40.03,40.13,39.99,40.08,84594.0,39.0511,39.1487,39.0121,39.0999,84594.0
2024-07-29 10:15:00,40.08,40.1,39.97,39.98,118728.0,39.0999,39.1194,38.9926,39.0024,118728.0
2024-07-29 10:20:00,39.98,40.03,39.95,39.96,66856.0,39.0024,39.0511,38.9731,38.9829,66856.0
2024-07-29 10:25:00,39.96,40.01,39.94,39.96,103420.0,38.9829,39.0316,38.9633,38.9829,103420.0
2024-07-29 10:30:00,39.96,40.0,39.87,39.9,144618.0,38.9829,39.0219,38.8951,38.9243,144618.0
2024-07-29 10:35:00,39.9,39.97,39.87,39.92,177111.0,38.9243,38.9926,38.8951,38.9438,177111.0
2024-07-29 10:40:00,39.93,39.99,39.9,39.97,55048.0,38.9536,39.0121,38.9243,38.9926,55048.0
2024-07-29 10:45:00,39.97,40.02,39.94,39.97,123569.0,38.9926,39.0414,38.9633,38.9926,123569.0
2024-07-29 10:50:00,39.97,40.04,39.96,40.01,115968.0,38.9926,39.0609,38.9829,39.0316,115968.0
2024-07-29 10:55:00,40.01,40.06,39.93,39.96,86796.0,39.0316,39.0804,38.9536,38.9829,86796.0
2024-07-29 11:00:00,39.96,40.0,39.93,39.97,69887.0,38.9829,39.0219,38.9536,38.9926,69887.0
2024-07-29 11:05:00,39.97,39.99,39.91,39.96,103259.0,38.9926,39.0121,38.9341,38.9829,103259.0
2024-07-29 11:10:00,39.96,40.03,39.95,39.99,106015.0,38.9829,39.0511,38.9731,39.0121,106015.0
2024-07-29 11:15:00,39.99,40.02,39.94,40.0,79091.0,39.0121,39.0414,38.9633,39.0219,79091.0
2024-07-29 11:20:00,39.99,40.01,39.96,39.98,77041.0,39.0121,39.0316,38.9829,39.0024,77041.0
2024-07-29 11:25:00,39.98,40.0,39.93,39.95,57125.0,39.0024,39.0219,38.9536,38.9731,57125.0
2024-07-29 11:30:00,39.95,39.95,39.89,39.92,80624.0,38.9731,38.9731,38.9146,38.9438,80624.0
2024-07-29 11:35:00,39.92,39.95,39.89,39.94,71340.0,38.9438,38.9731,38.9146,38.9633,71340.0
2024-07-29 11:40:00,39.94,40.01,39.93,39.96,74354.0,38.9633,39.0316,38.9536,38.9829,74354.0
2024-07-29 11:45:00,39.97,40.09,39.95,40.09,65209.0,38.9926,39.1097,38.9731,39.1097,65209.0
2024-07-29 11:50:00,40.09,40.13,40.07,40.13,61288.0,39.1097,39.1487,39.0902,39.1487,61288.0
2024-07-29 11:55:00,40.13,40.15,40.09,40.11,105026.0,39.1487,39.1682,39.1097,39.1292,105026.0
2024-07-29 12:00:00,40.11,40.15,40.11,40.14,67765.0,39.1292,39.1682,39.1292,39.1585,67765.0
2024-07-29 12:05:00,40.14,40.28,40.13,40.25,144009.0,39.1585,39.295,39.1487,39.2658,144009.0
2024-07-29 12:10:00,40.25,40.27,40.22,40.26,62452.0,39.2658,39.2853,39.2365,39.2755,62452.0
2024-07-29 12:15:00,40.26,40.27,40.22,40.23,68243.0,39.2755,39.2853,39.2365,39.2463,68243.0
2024-07-29 12:20:00,40.23,40.24,40.19,40.23,69325.0,39.2463,39.256,39.2072,39.2463,69325.0
2024-07-29 12:25:00,40.23,40.32,40.22,40.32,129739.0,39.2463,39.3341,39.2365,39.3341,129739.0
2024-07-29 12:30:00,40.32,40.36,40.29,40.34,103602.0,39.3341,39.3731,39.3048,39.3536,103602.0
2024-07-29 12:35:00,40.33,40.38,40.32,40.35,247654.0,39.3438,39.3926,39.3341,39.3633,247654.0
2024-07-29 12:40:00,40.36,40.47,40.35,40.43,276822.0,39.3731,39.4804,39.3633,39.4414,276822.0
2024-07-29 12:45:00,40.43,40.43,40.34,40.39,107310.0,39.4414,39.4414,39.3536,39.4023,107310.0
2024-07-29 12:50:00,40.39,40.45,40.36,40.44,640217.0,39.4023,39.4609,39.3731,39.4511,640217.0
2024-07-29 12:55:00,40.45,40.49,40.43,40.47,140140.0,39.4609,39.4999,39.4414,39.4804,140140.0
2024-07-29 13:00:00,40.47,40.51,40.46,40.47,252070.0,39.4804,39.5194,39.4706,39.4804,252070.0
2024-07-29 13:05:00,40.47,40.48,40.44,40.47,137555.0,39.4804,39.4901,39.4511,39.4804,137555.0
2024-07-29 13:10:00,40.47,40.56,40.46,40.52,189613.0,39.4804,39.5682,39.4706,39.5292,189613.0
2024-07-29 13:15:00,40.52,40.58,40.51,40.54,191726.0,39.5292,39.5877,39.5194,39.5487,191726.0
2024-07-29 13:20:00,40.54,40.61,40.53,40.55,164309.0,39.5487,39.617,39.5389,39.5584,164309.0
2024-07-29 13:25:00,40.55,40.57,40.52,40.57,138620.0,39.5584,39.5779,39.5292,39.5779,138620.0
2024-07-29 13:30:00,40.57,40.57,40.48,40.5,185218.0,39.5779,39.5779,39.4901,39.5096,185218.0
2024-07-29 13:35:00,40.51,40.57,40.49,40.57,151407.0,39.5194,39.5779,39.4999,39.5779,151407.0
2024-07-29 13:40:00,40.57,40.57,40.53,40.57,124767.0,39.5779,39.5779,39.5389,39.5779,124767.0
2024-07-29 13:45:00,40.57,40.59,40.55,40.57,165586.0,39.5779,39.5974,39.5584,39.5779,165586.0
2024-07-29 13:50:00,40.57,40.59,40.56,40.58,108352.0,39.5779,39.5974,39.5682,39.5877,108352.0
2024-07-29 13:55:00,40.57,40.61,40.57,40.59,170324.0,39.5779,39.617,39.5779,39.5974,170324.0
2024-07-29 14:00:00,40.59,40.59,40.54,40.57,67440.0,39.5974,39.5974,39.5487,39.5779,67440.0
2024-07-29 14:05:00,40.57,40.58,40.52,40.52,185259.0,39.5779,39.5877,39.5292,39.5292,185259.0
2024-07-29 14:10:00,40.53,40.56,40.5,40.55,104428.0,39.5389,39.5682,39.5096,39.5584,104428.0
2024-07-29 14:15:00,40.55,40.55,40.49,40.54,135179.0,39.5584,39.5584,39.4999,39.5487,135179.0
2024-07-29 14:20:00,40.54,40.56,40.52,40.55,91391.0,39.5487,39.5682,39.5292,39.5584,91391.0
2024-07-29 14:25:00,40.55,40.56,40.5,40.51,132452.0,39.5584,39.5682,39.5096,39.5194,132452.0
2024-07-29 14:30:00,40.5,40.51,40.43,40.48,74984.0,39.5096,39.5194,39.4414,39.4901,74984.0
2024-07-29 14:35:00,40.47,40.52,40.46,40.5,605948.0,39.4804,39.5292,39.4706,39.5096,605948.0
2024-07-29 14:40:00,40.49,40.5,40.44,40.45,129165.0,39.4999,39.5096,39.4511,39.4609,129165.0
2024-07-29 14:45:00,40.45,40.49,40.43,40.43,74444.0,39.4609,39.4999,39.4414,39.4414,74444.0
2024-07-29 14:50:00,40.44,40.47,40.43,40.45,113781.0,39.4511,39.4804,39.4414,39.4609,113781.0
2024-07-29 14:55:00,40.45,40.47,40.42,40.46,81842.0,39.4609,39.4804,39.4316,39.4706,81842.0
2024-07-29 15:00:00,40.45,40.52,40.44,40.51,156968.0,39.4609,39.5292,39.4511,39.5194,156968.0
2024-07-29 15:05:00,40.52,40.52,40.44,40.45,120231.0,39.5292,39.5292,39.4511,39.4609,120231.0
2024-07-29 15:10:00,40.45,40.5,40.44,40.48,136769.0,39.4609,39.5096,39.4511,39.4901,136769.0
2024-07-29 15:15:00,40.48,40.52,40.48,40.52,122340.0,39.4901,39.5292,39.4901,39.5292,122340.0
2024-07-29 15:20:00,40.52,40.55,40.5,40.55,156445.0,39.5292,39.5584,39.5096,39.5584,156445.0
2024-07-29 15:25:00,40.55,40.59,40.53,40.58,168334.0,39.5584,39.5974,39.5389,39.5877,168334.0
2024-07-29 15:30:00,40.59,40.59,40.54,40.57,228518.0,39.5974,39.5974,39.5487,39.5779,228518.0
2024-07-29 15:35:00,40.57,40.61,40.55,40.59,185148.0,39.5779,39.617,39.5584,39.5974,185148.0
2024-07-29 15:40:00,40.59,40.69,40.59,40.68,912005.0,39.5974,39.695,39.5974,39.6852,912005.0
2024-07-29 15:45:00,40.68,40.69,40.62,40.64,298380.0,39.6852,39.695,39.6267,39.6462,298380.0
2024-07-29 15:50:00,40.63,40.72,40.6,40.69,743640.0,39.6365,39.7243,39.6072,39.695,743640.0
2024-07-29 15:55:00,40.69,40.78,40.64,40.68,1690386.0,39.695,39.7828,39.6462,39.6852,1690386.0
2024-07-30 09:30:00,40.82,40.83,40.58,40.62,335450.0,39.8218,39.8316,39.5877,39.6267,335450.0
2024-07-30 09:35:00,40.63,40.7,40.38,40.48,249238.0,39.6365,39.7048,39.3926,39.4901,249238.0
2024-07-30 09:40:00,40.5,40.69,40.5,40.64,182719.0,39.5096,39.695,39.5096,39.6462,182719.0
2024-07-30 09:45:00,40.63,40.78,40.59,40.75,138315.0,39.6365,39.7828,39.5974,39.7535,138315.0
2024-07-30 09:50:00,40.74,40.82,40.61,40.78,308574.0,39.7438,39.8218,39.617,39.7828,308574.0
2024-07-30 09:55:00,40.77,40.8,40.63,40.76,240589.0,39.773,39.8023,39.6365,39.7633,240589.0
2024-07-30 10:00:00,40.77,40.83,40.72,40.78,92047.0,39.773,39.8316,39.7243,39.7828,92047.0
2024-07-30 10:05:00,40.79,40.86,40.76,40.84,158080.0,39.7926,39.8608,39.7633,39.8413,158080.0
2024-07-30 10:10:00,40.84,40.87,40.7,40.71,103892.0,39.8413,39.8706,39.7048,39.7145,103892.0
2024-07-30 10:15:00,40.71,40.76,40.68,40.73,81651.0,39.7145,39.7633,39.6852,39.734,81651.0
2024-07-30 10:20:00,40.73,40.82,40.72,40.77,151474.0,39.734,39.8218,39.7243,39.773,151474.0
2024-07-30 10:25:00,40.77,40.85,40.76,40.82,72681.0,39.773,39.8511,39.7633,39.8218,72681.0
2024-07-30 10:30:00,40.81,40.84,40.74,40.81,96082.0,39.8121,39.8413,39.7438,39.8121,96082.0
2024-07-30 10:35:00,40.81,40.83,40.75,40.78,112199.0,39.8121,39.8316,39.7535,39.7828,112199.0
2024-07-30 10:40:00,40.77,40.82,40.74,40.77,112937.0,39.773,39.8218,39.7438,39.773,112937.0
2024-07-30 10:45:00,40.77,40.78,40.69,40.74,70071.0,39.773,39.7828,39.695,39.7438,70071.0
2024-07-30 10:50:00,40.75,40.77,40.72,40.75,81761.0,39.7535,39.773,39.7243,39.7535,81761.0
2024-07-30 10:55:00,40.74,40.82,40.73,40.78,110200.0,39.7438,39.8218,39.734,39.7828,110200.0
2024-07-30 11:00:00,40.78,40.86,40.76,40.81,113813.0,39.7828,39.8608,39.7633,39.8121,113813.0
2024-07-30 11:05:00,40.81,40.82,40.75,40.76,115692.0,39.8121,39.8218,39.7535,39.7633,115692.0
2024-07-30 11:10:00,40.75,40.76,40.69,40.75,102769.0,39.7535,39.7633,39.695,39.7535,102769.0
2024-07-30 11:15:00,40.74,40.85,40.73,40.82,382909.0,39.7438,39.8511,39.734,39.8218,382909.0
2024-07-30 11:20:00,40.81,40.87,40.77,40.86,88982.0,39.8121,39.8706,39.773,39.8608,88982.0
2024-07-30 11:25:00,40.87,40.88,40.81,40.82,127010.0,39.8706,39.8804,39.8121,39.8218,127010.0
2024-07-30 11:30:00,40.82,40.85,40.79,40.82,76402.0,39.8218,39.8511,39.7926,39.8218,76402.0
2024-07-30 11:35:00,40.82,40.96,40.81,40.94,144516.0,39.8218,39.9584,39.8121,39.9389,144516.0
2024-07-30 11:40:00,40.94,41.0,40.91,40.93,115290.0,39.9389,39.9974,39.9096,39.9291,115290.0
2024-07-30 11:45:00,40.92,40.96,40.9,40.93,88957.0,39.9194,39.9584,39.8999,39.9291,88957.0
2024-07-30 11:50:00,40.94,40.97,40.87,40.89,100710.0,39.9389,39.9682,39.8706,39.8901,100710.0
2024-07-30 11:55:00,40.89,40.94,40.87,40.93,94477.0,39.8901,39.9389,39.8706,39.9291,94477.0
2024-07-30 12:00:00,40.93,40.95,40.82,40.86,169506.0,39.9291,39.9486,39.8218,39.8608,169506.0
2024-07-30 12:05:00,40.86,40.91,40.83,40.9,93480.0,39.8608,39.9096,39.8316,39.8999,93480.0
2024-07-30 12:10:00,40.9,40.91,40.86,40.87,55669.0,39.8999,39.9096,39.8608,39.8706,55669.0
2024-07-30 12:15:00,40.87,40.91,40.86,40.91,97730.0,39.8706,39.9096,39.8608,39.9096,97730.0
2024-07-30 12:20:00,40.91,40.92,40.87,40.9,95988.0,39.9096,39.9194,39.8706,39.8999,95988.0
2024-07-30 12:25:00,40.89,40.93,40.89,40.93,92454.0,39.8901,39.9291,39.8901,39.9291,92454.0
2024-07-30 12:30:00,40.93,41.0,40.92,40.97,154057.0,39.9291,39.9974,39.9194,39.9682,154057.0
2024-07-30 12:35:00,40.97,41.05,40.96,41.02,190427.0,39.9682,40.0462,39.9584,40.0169,190427.0
2024-07-30 12:40:00,41.02,41.05,40.99,41.0,96262.0,40.0169,40.0462,39.9877,39.9974,96262.0
2024-07-30 12:45:00,41.0,41.03,40.98,41.0,139121.0,39.9974,40.0267,39.9779,39.9974,139121.0
2024-07-30 12:50:00,41.0,41.04,40.98,41.01,98548.0,39.9974,40.0364,39.9779,40.0072,98548.0
2024-07-30 12:55:00,41.01,41.01,40.97,40.99,113659.0,40.0072,40.0072,39.9682,39.9877,113659.0
2024-07-30 13:00:00,41.0,41.0,40.73,40.8,1135040.0,39.9974,39.9974,39.734,39.8023,1135040.0
2024-07-30 13:05:00,40.8,40.82,40.68,40.69,65206.0,39.8023,39.8218,39.6852,39.695,65206.0
2024-07-30 13:10:00,40.68,40.75,40.68,40.7,59426.0,39.6852,39.7535,39.6852,39.7048,59426.0
2024-07-30 13:15:00,40.7,40.72,40.67,40.72,47585.0,39.7048,39.7243,39.6755,39.7243,47585.0
2024-07-30 13:20:00,40.72,40.73,40.69,40.72,58328.0,39.7243,39.734,39.695,39.7243,58328.0
2024-07-30 13:25:00,40.72,40.73,40.69,40.71,60642.0,39.7243,39.734,39.695,39.7145,60642.0
2024-07-30 13:30:00,40.7,40.75,40.69,40.73,53596.0,39.7048,39.7535,39.695,39.734,53596.0
2024-07-30 13:35:00,40.72,40.79,40.71,40.75,59040.0,39.7243,39.7926,39.7145,39.7535,59040.0
2024-07-30 13:40:00,40.74,40.75,40.6,40.61,84397.0,39.7438,39.7535,39.6072,39.617,84397.0
2024-07-30 13:45:00,40.61,40.64,40.53,40.58,396342.0,39.617,39.6462,39.5389,39.5877,396342.0
2024-07-30 13:50:00,40.58,40.62,40.56,40.62,120732.0,39.5877,39.6267,39.5682,39.6267,120732.0
2024-07-30 13:55:00,40.62,40.71,40.61,40.69,113455.0,39.6267,39.7145,39.617,39.695,113455.0
2024-07-30 14:00:00,40.68,40.77,40.66,40.71,163931.0,39.6852,39.773,39.6657,39.7145,163931.0
2024-07-30 14:05:00,40.7,40.72,40.66,40.71,111991.0,39.7048,39.7243,39.6657,39.7145,111991.0
2024-07-30 14:10:00,40.71,40.78,40.68,40.78,91793.0,39.7145,39.7828,39.6852,39.7828,91793.0
2024-07-30 14:15:00,40.77,40.8,40.73,40.73,1098538.0,39.773,39.8023,39.734,39.734,1098538.0
2024-07-30 14:20:00,40.73,40.76,40.67,40.68,53941.0,39.734,39.7633,39.6755,39.6852,53941.0
2024-07-30 14:25:00,40.67,40.7,40.64,40.68,61562.0,39.6755,39.7048,39.6462,39.6852,61562.0
2024-07-30 14:30:00,40.68,40.72,40.67,40.7,80972.0,39.6852,39.7243,39.6755,39.7048,80972.0
2024-07-30 14:35:00,40.7,40.71,40.66,40.66,67261.0,39.7048,39.7145,39.6657,39.6657,67261.0
2024-07-30 14:40:00,40.66,40.7,40.64,40.66,116337.0,39.6657,39.7048,39.6462,39.6657,116337.0
2024-07-30 14:45:00,40.66,40.68,40.62,40.66,98433.0,39.6657,39.6852,39.6267,39.6657,98433.0
2024-07-30 14:50:00,40.65,40.67,40.64,40.66,63641.0,39.656,39.6755,39.6462,39.6657,63641.0
2024-07-30 14:55:00,40.66,40.7,40.64,40.67,124546.0,39.6657,39.7048,39.6462,39.6755,124546.0
2024-07-30 15:00:00,40.67,40.71,40.66,40.71,136429.0,39.6755,39.7145,39.6657,39.7145,136429.0
2024-07-30 15:05:00,40.7,40.74,40.68,40.74,100455.0,39.7048,39.7438,39.6852,39.7438,100455.0
2024-07-30 15:10:00,40.75,40.8,40.73,40.77,3114624.0,39.7535,39.8023,39.734,39.773,3114624.0
2024-07-30 15:15:00,40.78,40.82,40.76,40.8,91277.0,39.7828,39.8218,39.7633,39.8023,91277.0
2024-07-30 15:20:00,40.81,40.84,40.73,40.77,152847.0,39.8121,39.8413,39.734,39.773,152847.0
2024-07-30 15:25:00,40.76,40.83,40.75,40.79,117485.0,39.7633,39.8316,39.7535,39.7926,117485.0
2024-07-30 15:30:00,40.8,40.82,40.77,40.78,114610.0,39.8023,39.8218,39.773,39.7828,114610.0
2024-07-30 15:35:00,40.79,40.81,40.76,40.8,1179102.0,39.7926,39.8121,39.7633,39.8023,1179102.0
2024-07-30 15:40:00,40.8,40.88,40.79,40.84,200477.0,39.8023,39.8804,39.7926,39.8413,200477.0
2024-07-30 15:45:00,40.84,40.95,40.83,40.94,264743.0,39.8413,39.9486,39.8316,39.9389,264743.0
2024-07-30 15:50:00,40.94,40.99,40.93,40.96,453751.0,39.9389,39.9877,39.9291,39.9584,453751.0
2024-07-30 15:55:00,40.91,40.96,40.79,40.8,1125092.0,39.9096,39.9584,39.7926,39.8023,1125092.0
2024-07-31 09:30:00,40.75,41.07,40.68,41.02,491511.0,39.7535,40.0657,39.6852,40.0169,491511.0
2024-07-31 09:35:00,41.03,41.21,40.98,41.05,505112.0,40.0267,40.2023,39.9779,40.0462,505112.0
2024-07-31 09:40:00,41.05,41.39,40.96,41.37,315648.0,40.0462,40.3779,39.9584,40.3584,315648.0
2024-07-31 09:45:00,41.37,41.42,41.22,41.23,306057.0,40.3584,40.4072,40.212,40.2218,306057.0
2024-07-31 09:50:00,41.23,41.35,41.13,41.22,293906.0,40.2218,40.3389,40.1242,40.212,293906.0
2024-07-31 09:55:00,41.23,41.25,41.12,41.22,276869.0,40.2218,40.2413,40.1145,40.212,276869.0
2024-07-31 10:00:00,41.21,41.31,41.17,41.22,135052.0,40.2023,40.2998,40.1633,40.212,135052.0
2024-07-31 10:05:00,41.22,41.24,41.1,41.22,174398.0,40.212,40.2316,40.095,40.212,174398.0
2024-07-31 10:10:00,41.22,41.41,41.19,41.35,300093.0,40.212,40.3974,40.1828,40.3389,300093.0
2024-07-31 10:15:00,41.36,41.38,41.25,41.29,187549.0,40.3486,40.3681,40.2413,40.2803,187549.0
2024-07-31 10:20:00,41.28,41.39,41.22,41.38,165213.0,40.2706,40.3779,40.212,40.3681,165213.0
2024-07-31 10:25:00,41.38,41.42,41.35,41.42,122291.0,40.3681,40.4072,40.3389,40.4072,122291.0
2024-07-31 10:30:00,41.43,41.43,41.19,41.2,150479.0,40.4169,40.4169,40.1828,40.1925,150479.0
2024-07-31 10:35:00,41.2,41.33,41.19,41.3,161278.0,40.1925,40.3194,40.1828,40.2901,161278.0
2024-07-31 10:40:00,41.3,41.45,41.3,41.44,101113.0,40.2901,40.4364,40.2901,40.4267,101113.0
2024-07-31 10:45:00,41.44,41.47,41.3,41.32,144137.0,40.4267,40.4559,40.2901,40.3096,144137.0
2024-07-31 10:50:00,41.32,41.37,41.29,41.33,89482.0,40.3096,40.3584,40.2803,40.3194,89482.0
2024-07-31 10:55:00,41.33,41.38,41.32,41.35,154378.0,40.3194,40.3681,40.3096,40.3389,154378.0
2024-07-31 11:00:00,41.35,41.45,41.33,41.41,95232.0,40.3389,40.4364,40.3194,40.3974,95232.0
2024-07-31 11:05:00,41.41,41.42,41.38,41.4,131276.0,40.3974,40.4072,40.3681,40.3876,131276.0
2024-07-31 11:10:00,41.4,41.41,41.38,41.4,255252.0,40.3876,40.3974,40.3681,40.3876,255252.0
2024-07-31 11:15:00,41.4,41.43,41.38,41.4,158756.0,40.3876,40.4169,40.3681,40.3876,158756.0
2024-07-31 11:20:00,41.39,41.46,41.38,41.44,158746.0,40.3779,40.4462,40.3681,40.4267,158746.0
2024-07-31 11:25:00,41.44,41.47,41.41,41.42,70711.0,40.4267,40.4559,40.3974,40.4072,70711.0
2024-07-31 11:30:00,41.43,41.44,41.4,41.41,90243.0,40.4169,40.4267,40.3876,40.3974,90243.0
2024-07-31 11:35:00,41.41,41.42,41.33,41.36,121051.0,40.3974,40.4072,40.3194,40.3486,121051.0
2024-07-31 11:40:00,41.36,41.42,41.31,41.4,75690.0,40.3486,40.4072,40.2998,40.3876,75690.0
2024-07-31 11:45:00,41.41,41.42,41.35,41.37,129435.0,40.3974,40.4072,40.3389,40.3584,129435.0
2024-07-31 11:50:00,41.37,41.4,41.35,41.39,133093.0,40.3584,40.3876,40.3389,40.3779,133093.0
2024-07-31 11:55:00,41.39,41.45,41.38,41.41,90370.0,40.3779,40.4364,40.3681,40.3974,90370.0
2024-07-31 12:00:00,41.42,41.43,41.38,41.39,92389.0,40.4072,40.4169,40.3681,40.3779,92389.0
2024-07-31 12:05:00,41.4,41.44,41.39,41.44,96342.0,40.3876,40.4267,40.3779,40.4267,96342.0
2024-07-31 12:10:00,41.44,41.45,41.4,41.41,69398.0,40.4267,40.4364,40.3876,40.3974,69398.0
2024-07-31 12:15:00,41.41,41.42,41.38,41.4,53733.0,40.3974,40.4072,40.3681,40.3876,53733.0
2024-07-31 12:20:00,41.4,41.44,41.39,41.43,83690.0,40.3876,40.4267,40.3779,40.4169,83690.0
2024-07-31 12:25:00,41.43,41.45,41.41,41.43,138855.0,40.4169,40.4364,40.3974,40.4169,138855.0
2024-07-31 12:30:00,41.43,41.48,41.42,41.45,149676.0,40.4169,40.4657,40.4072,40.4364,149676.0
2024-07-31 12:35:00,41.44,41.52,41.44,41.48,101809.0,40.4267,40.5047,40.4267,40.4657,101809.0
2024-07-31 12:40:00,41.48,41.5,41.47,41.5,49261.0,40.4657,40.4852,40.4559,40.4852,49261.0
2024-07-31 12:45:00,41.5,41.51,41.42,41.43,68094.0,40.4852,40.495,40.4072,40.4169,68094.0
2024-07-31 12:50:00,41.42,41.46,41.41,41.45,64516.0,40.4072,40.4462,40.3974,40.4364,64516.0
2024-07-31 12:55:00,41.45,41.45,41.39,41.45,146347.0,40.4364,40.4364,40.3779,40.4364,146347.0
2024-07-31 13:00:00,41.45,41.52,41.44,41.5,96185.0,40.4364,40.5047,40.4267,40.4852,96185.0
2024-07-31 13:05:00,41.5,41.51,41.46,41.47,107137.0,40.4852,40.495,40.4462,40.4559,107137.0
2024-07-31 13:10:00,41.47,41.48,41.45,41.46,125561.0,40.4559,40.4657,40.4364,40.4462,125561.0
2024-07-31 13:15:00,41.46,41.47,41.44,41.45,85511.0,40.4462,40.4559,40.4267,40.4364,85511.0
2024-07-31 13:20:00,41.45,41.47,41.42,41.45,133378.0,40.4364,40.4559,40.4072,40.4364,133378.0
2024-07-31 13:25:00,41.45,41.47,41.43,41.47,125790.0,40.4364,40.4559,40.4169,40.4559,125790.0
2024-07-31 13:30:00,41.47,41.47,41.3,41.33,350371.0,40.4559,40.4559,40.2901,40.3194,350371.0
2024-07-31 13:35:00,41.32,41.33,41.25,41.27,63238.0,40.3096,40.3194,40.2413,40.2608,63238.0
2024-07-31 13:40:00,41.27,41.37,41.24,41.36,200155.0,40.2608,40.3584,40.2316,40.3486,200155.0
2024-07-31 13:45:00,41.36,41.44,41.35,41.44,94107.0,40.3486,40.4267,40.3389,40.4267,94107.0
2024-07-31 13:50:00,41.44,41.54,41.43,41.53,71770.0,40.4267,40.5242,40.4169,40.5145,71770.0
2024-07-31 13:55:00,41.53,41.59,41.53,41.59,142706.0,40.5145,40.573,40.5145,40.573,142706.0
2024-07-31 14:00:00,41.59,41.59,41.47,41.52,82036.0,40.573,40.573,40.4559,40.5047,82036.0
2024-07-31 14:05:00,41.52,41.54,41.48,41.49,107886.0,40.5047,40.5242,40.4657,40.4754,107886.0
2024-07-31 14:10:00,41.49,41.5,41.43,41.47,69222.0,40.4754,40.4852,40.4169,40.4559,69222.0
2024-07-31 14:15:00,41.47,41.49,41.43,41.46,59117.0,40.4559,40.4754,40.4169,40.4462,59117.0
2024-07-31 14:20:00,41.45,41.48,41.42,41.44,69885.0,40.4364,40.4657,40.4072,40.4267,69885.0
2024-07-31 14:25:00,41.44,41.45,41.4,41.45,75782.0,40.4267,40.4364,40.3876,40.4364,75782.0
2024-07-31 14:30:00,41.45,41.5,41.43,41.5,81239.0,40.4364,40.4852,40.4169,40.4852,81239.0
2024-07-31 14:35:00,41.5,41.5,41.38,41.46,137652.0,40.4852,40.4852,40.3681,40.4462,137652.0
2024-07-31 14:40:00,41.45,41.51,41.44,41.49,104357.0,40.4364,40.495,40.4267,40.4754,104357.0
2024-07-31 14:45:00,41.49,41.51,41.47,41.5,80199.0,40.4754,40.495,40.4559,40.4852,80199.0
2024-07-31 14:50:00,41.5,41.53,41.47,41.51,99964.0,40.4852,40.5145,40.4559,40.495,99964.0
2024-07-31 14:55:00,41.5,41.59,41.5,41.53,93033.0,40.4852,40.573,40.4852,40.5145,93033.0
2024-07-31 15:00:00,41.52,41.58,41.49,41.55,375610.0,40.5047,40.5632,40.4754,40.534,375610.0
2024-07-31 15:05:00,41.54,41.63,41.54,41.58,549350.0,40.5242,40.612,40.5242,40.5632,549350.0
2024-07-31 15:10:00,41.59,41.59,41.5,41.53,156077.0,40.573,40.573,40.4852,40.5145,156077.0
2024-07-31 15:15:00,41.52,41.54,41.45,41.47,159842.0,40.5047,40.5242,40.4364,40.4559,159842.0
2024-07-31 15:20:00,41.47,41.52,41.46,41.51,905398.0,40.4559,40.5047,40.4462,40.495,905398.0
2024-07-31 15:25:00,41.5,41.52,41.42,41.43,186430.0,40.4852,40.5047,40.4072,40.4169,186430.0
2024-07-31 15:30:00,41.43,41.44,41.3,41.34,274492.0,40.4169,40.4267,40.2901,40.3291,274492.0
2024-07-31 15:35:00,41.34,41.43,41.33,41.39,178808.0,40.3291,40.4169,40.3194,40.3779,178808.0
2024-07-31 15:40:00,41.39,41.42,41.34,41.4,255450.0,40.3779,40.4072,40.3291,40.3876,255450.0
2024-07-31 15:45:00,41.4,41.43,41.31,41.34,302482.0,40.3876,40.4169,40.2998,40.3291,302482.0
2024-07-31 15:50:00,41.34,41.34,41.21,41.28,737078.0,40.3291,40.3291,40.2023,40.2706,737078.0
2024-07-31 15:55:00,41.28,41.37,41.23,41.24,1618658.0,40.2706,40.3584,40.2218,40.2316,1618658.0
2024-08-01 09:30:00,41.24,41.42,41.1,41.18,319683.0,40.2316,40.4072,40.095,40.173,319683.0
2024-08-01 09:35:00,41.17,41.2,40.89,40.98,155080.0,40.1633,40.1925,39.8901,39.9779,155080.0
2024-08-01 09:40:00,40.99,41.13,40.97,41.0,108910.0,39.9877,40.1242,39.9682,39.9974,108910.0
2024-08-01 09:45:00,40.99,41.0,40.77,40.82,139584.0,39.9877,39.9974,39.773,39.8218,139584.0
2024-08-01 09:50:00,40.82,40.87,40.67,40.71,169355.0,39.8218,39.8706,39.6755,39.7145,169355.0
2024-08-01 09:55:00,40.71,40.81,40.69,40.76,101559.0,39.7145,39.8121,39.695,39.7633,101559.0
2024-08-01 10:00:00,40.75,40.97,40.72,40.82,559103.0,39.7535,39.9682,39.7243,39.8218,559103.0
2024-08-01 10:05:00,40.83,40.95,40.78,40.95,330980.0,39.8316,39.9486,39.7828,39.9486,330980.0
2024-08-01 10:10:00,40.95,41.07,40.91,40.99,137185.0,39.9486,40.0657,39.9096,39.9877,137185.0
2024-08-01 10:15:00,41.0,41.0,40.87,40.95,188286.0,39.9974,39.9974,39.8706,39.9486,188286.0
2024-08-01 10:20:00,40.96,40.98,40.79,40.81,137823.0,39.9584,39.9779,39.7926,39.8121,137823.0
2024-08-01 10:25:00,40.81,40.9,40.77,40.83,164304.0,39.8121,39.8999,39.773,39.8316,164304.0
2024-08-01 10:30:00,40.83,40.95,40.82,40.93,178449.0,39.8316,39.9486,39.8218,39.9291,178449.0
2024-08-01 10:35:00,40.93,40.99,40.87,40.93,205785.0,39.9291,39.9877,39.8706,39.9291,205785.0
2024-08-01 10:40:00,40.94,40.96,40.85,40.93,58033.0,39.9389,39.9584,39.8511,39.9291,58033.0
2024-08-01 10:45:00,40.93,40.95,40.85,40.87,57232.0,39.9291,39.9486,39.8511,39.8706,57232.0
2024-08-01 10:50:00,40.87,40.88,40.72,40.73,62914.0,39.8706,39.8804,39.7243,39.734,62914.0
2024-08-01 10:55:00,40.73,40.78,40.71,40.73,89092.0,39.734,39.7828,39.7145,39.734,89092.0
2024-08-01 11:00:00,40.73,40.78,40.72,40.74,67632.0,39.734,39.7828,39.7243,39.7438,67632.0
2024-08-01 11:05:00,40.74,40.74,40.62,40.66,104533.0,39.7438,39.7438,39.6267,39.6657,104533.0
2024-08-01 11:10:00,40.66,40.66,40.51,40.55,388148.0,39.6657,39.6657,39.5194,39.5584,388148.0
2024-08-01 11:15:00,40.56,40.67,40.55,40.65,219606.0,39.5682,39.6755,39.5584,39.656,219606.0
2024-08-01 11:20:00,40.65,40.68,40.63,40.66,196257.0,39.656,39.6852,39.6365,39.6657,196257.0
2024-08-01 11:25:00,40.66,40.73,40.59,40.63,123281.0,39.6657,39.734,39.5974,39.6365,123281.0
2024-08-01 11:30:00,40.63,40.73,40.62,40.66,68496.0,39.6365,39.734,39.6267,39.6657,68496.0
2024-08-01 11:35:00,40.66,40.69,40.6,40.68,79879.0,39.6657,39.695,39.6072,39.6852,79879.0
2024-08-01 11:40:00,40.68,40.77,40.67,40.77,67833.0,39.6852,39.773,39.6755,39.773,67833.0
2024-08-01 11:45:00,40.77,40.83,40.75,40.77,405928.0,39.773,39.8316,39.7535,39.773,405928.0
2024-08-01 11:50:00,40.76,40.78,40.67,40.71,79633.0,39.7633,39.7828,39.6755,39.7145,79633.0
2024-08-01 11:55:00,40.72,40.72,40.69,40.71,50881.0,39.7243,39.7243,39.695,39.7145,50881.0
2024-08-01 12:00:00,40.7,40.73,40.65,40.7,79000.0,39.7048,39.734,39.656,39.7048,79000.0
2024-08-01 12:05:00,40.71,40.73,40.65,40.66,76212.0,39.7145,39.734,39.656,39.6657,76212.0
2024-08-01 12:10:00,40.66,40.66,40.57,40.61,77647.0,39.6657,39.6657,39.5779,39.617,77647.0
2024-08-01 12:15:00,40.62,40.66,40.59,40.6,352197.0,39.6267,39.6657,39.5974,39.6072,352197.0
2024-08-01 12:20:00,40.61,40.61,40.49,40.52,123647.0,39.617,39.617,39.4999,39.5292,123647.0
2024-08-01 12:25:00,40.52,40.59,40.5,40.59,64401.0,39.5292,39.5974,39.5096,39.5974,64401.0
2024-08-01 12:30:00,40.58,40.6,40.52,40.56,101185.0,39.5877,39.6072,39.5292,39.5682,101185.0
2024-08-01 12:35:00,40.55,40.6,40.51,40.55,175824.0,39.5584,39.6072,39.5194,39.5584,175824.0
2024-08-01 12:40:00,40.55,40.57,40.51,40.57,42391.0,39.5584,39.5779,39.5194,39.5779,42391.0
2024-08-01 12:45:00,40.57,40.59,40.53,40.54,51795.0,39.5779,39.5974,39.5389,39.5487,51795.0
2024-08-01 12:50:00,40.54,40.57,40.53,40.57,53608.0,39.5487,39.5779,39.5389,39.5779,53608.0
2024-08-01 12:55:00,40.57,40.57,40.5,40.52,44107.0,39.5779,39.5779,39.5096,39.5292,44107.0
2024-08-01 13:00:00,40.52,40.54,40.47,40.54,81625.0,39.5292,39.5487,39.4804,39.5487,81625.0
2024-08-01 13:05:00,40.55,40.58,40.52,40.54,98121.0,39.5584,39.5877,39.5292,39.5487,98121.0
2024-08-01 13:10:00,40.54,40.56,40.47,40.48,105776.0,39.5487,39.5682,39.4804,39.4901,105776.0
2024-08-01 13:15:00,40.48,40.53,40.48,40.51,69786.0,39.4901,39.5389,39.4901,39.5194,69786.0
2024-08-01 13:20:00,40.51,40.56,40.48,40.55,77163.0,39.5194,39.5682,39.4901,39.5584,77163.0
2024-08-01 13:25:00,40.55,40.57,40.5,40.51,46574.0,39.5584,39.5779,39.5096,39.5194,46574.0
2024-08-01 13:30:00,40.5,40.51,40.42,40.44,70716.0,39.5096,39.5194,39.4316,39.4511,70716.0
2024-08-01 13:35:00,40.45,40.56,40.42,40.55,81694.0,39.4609,39.5682,39.4316,39.5584,81694.0
2024-08-01 13:40:00,40.54,40.56,40.51,40.55,72114.0,39.5487,39.5682,39.5194,39.5584,72114.0
2024-08-01 13:45:00,40.55,40.55,40.44,40.48,65127.0,39.5584,39.5584,39.4511,39.4901,65127.0
2024-08-01 13:50:00,40.49,40.5,40.46,40.48,57107.0,39.4999,39.5096,39.4706,39.4901,57107.0
2024-08-01 13:55:00,40.48,40.5,40.43,40.5,70885.0,39.4901,39.5096,39.4414,39.5096,70885.0
2024-08-01 14:00:00,40.49,40.49,40.39,40.44,83692.0,39.4999,39.4999,39.4023,39.4511,83692.0
2024-08-01 14:05:00,40.45,40.47,40.43,40.43,59626.0,39.4609,39.4804,39.4414,39.4414,59626.0
2024-08-01 14:10:00,40.43,40.47,40.4,40.41,95977.0,39.4414,39.4804,39.4121,39.4219,95977.0
2024-08-01 14:15:00,40.41,40.45,40.41,40.45,140582.0,39.4219,39.4609,39.4219,39.4609,140582.0
2024-08-01 14:20:00,40.45,40.46,40.41,40.42,72897.0,39.4609,39.4706,39.4219,39.4316,72897.0
2024-08-01 14:25:00,40.42,40.43,40.38,40.39,114649.0,39.4316,39.4414,39.3926,39.4023,114649.0
2024-08-01 14:30:00,40.39,40.41,40.35,40.35,508097.0,39.4023,39.4219,39.3633,39.3633,508097.0
2024-08-01 14:35:00,40.35,40.38,40.32,40.37,102687.0,39.3633,39.3926,39.3341,39.3828,102687.0
2024-08-01 14:40:00,40.37,40.41,40.36,40.4,151402.0,39.3828,39.4219,39.3731,39.4121,151402.0
2024-08-01 14:45:00,40.4,40.41,40.37,40.4,165860.0,39.4121,39.4219,39.3828,39.4121,165860.0
2024-08-01 14:50:00,40.4,40.47,40.4,40.43,162292.0,39.4121,39.4804,39.4121,39.4414,162292.0
2024-08-01 14:55:00,40.43,40.45,40.4,40.43,91345.0,39.4414,39.4609,39.4121,39.4414,91345.0
2024-08-01 15:00:00,40.43,40.45,40.4,40.45,91224.0,39.4414,39.4609,39.4121,39.4609,91224.0
2024-08-01 15:05:00,40.45,40.46,40.42,40.44,226407.0,39.4609,39.4706,39.4316,39.4511,226407.0
2024-08-01 15:10:00,40.45,40.48,40.42,40.43,190061.0,39.4609,39.4901,39.4316,39.4414,190061.0
2024-08-01 15:15:00,40.42,40.42,40.39,40.41,106921.0,39.4316,39.4316,39.4023,39.4219,106921.0
2024-08-01 15:20:00,40.42,40.42,40.37,40.41,117003.0,39.4316,39.4316,39.3828,39.4219,117003.0
2024-08-01 15:25:00,40.41,40.44,40.37,40.4,264346.0,39.4219,39.4511,39.3828,39.4121,264346.0
2024-08-01 15:30:00,40.4,40.41,40.34,40.34,195502.0,39.4121,39.4219,39.3536,39.3536,195502.0
2024-08-01 15:35:00,40.34,40.36,40.31,40.33,147010.0,39.3536,39.3731,39.3243,39.3438,147010.0
2024-08-01 15:40:00,40.34,40.34,40.27,40.29,330151.0,39.3536,39.3536,39.2853,39.3048,330151.0
2024-08-01 15:45:00,40.3,40.32,40.27,40.27,410792.0,39.3145,39.3341,39.2853,39.2853,410792.0
2024-08-01 15:50:00,40.28,40.36,40.25,40.27,787754.0,39.295,39.3731,39.2658,39.2853,787754.0
2024-08-01 15:55:00,40.28,40.31,40.21,40.21,2036602.0,39.295,39.3243,39.2267,39.2267,2036602.0
2024-08-02 09:30:00,40.87,40.99,40.36,40.55,408509.0,39.8706,39.9877,39.3731,39.5584,408509.0
2024-08-02 09:35:00,40.55,40.63,40.38,40.54,210885.0,39.5584,39.6365,39.3926,39.5487,210885.0
2024-08-02 09:40:00,40.55,40.72,40.45,40.62,360617.0,39.5584,39.7243,39.4609,39.6267,360617.0
2024-08-02 09:45:00,40.62,40.85,40.59,40.83,181508.0,39.6267,39.8511,39.5974,39.8316,181508.0
2024-08-02 09:50:00,40.84,40.99,40.81,40.91,436660.0,39.8413,39.9877,39.8121,39.9096,436660.0
2024-08-02 09:55:00,40.92,41.06,40.91,40.98,607795.0,39.9194,40.056,39.9096,39.9779,607795.0
2024-08-02 10:00:00,40.99,41.05,40.92,41.04,443362.0,39.9877,40.0462,39.9194,40.0364,443362.0
2024-08-02 10:05:00,41.04,41.14,41.01,41.11,233849.0,40.0364,40.134,40.0072,40.1047,233849.0
2024-08-02 10:10:00,41.09,41.14,40.9,40.98,333688.0,40.0852,40.134,39.8999,39.9779,333688.0
2024-08-02 10:15:00,40.98,41.02,40.76,40.8,454888.0,39.9779,40.0169,39.7633,39.8023,454888.0
2024-08-02 10:20:00,40.8,40.86,40.75,40.79,321717.0,39.8023,39.8608,39.7535,39.7926,321717.0
2024-08-02 10:25:00,40.79,40.82,40.66,40.79,230775.0,39.7926,39.8218,39.6657,39.7926,230775.0
2024-08-02 10:30:00,40.79,40.88,40.76,40.86,157637.0,39.7926,39.8804,39.7633,39.8608,157637.0
2024-08-02 10:35:00,40.87,40.89,40.8,40.86,117834.0,39.8706,39.8901,39.8023,39.8608,117834.0
2024-08-02 10:40:00,40.87,40.96,40.81,40.86,222119.0,39.8706,39.9584,39.8121,39.8608,222119.0
2024-08-02 10:45:00,40.86,40.9,40.8,40.86,108939.0,39.8608,39.8999,39.8023,39.8608,108939.0
2024-08-02 10:50:00,40.87,40.91,40.68,40.68,141778.0,39.8706,39.9096,39.6852,39.6852,141778.0
2024-08-02 10:55:00,40.68,40.72,40.58,40.62,141833.0,39.6852,39.7243,39.5877,39.6267,141833.0
2024-08-02 11:00:00,40.62,40.62,40.51,40.52,204506.0,39.6267,39.6267,39.5194,39.5292,204506.0
2024-08-02 11:05:00,40.51,40.52,40.42,40.5,126913.0,39.5194,39.5292,39.4316,39.5096,126913.0
2024-08-02 11:10:00,40.51,40.57,40.47,40.48,120706.0,39.5194,39.5779,39.4804,39.4901,120706.0
2024-08-02 11:15:00,40.48,40.56,40.46,40.47,92433.0,39.4901,39.5682,39.4706,39.4804,92433.0
2024-08-02 11:20:00,40.47,40.47,40.36,40.37,83705.0,39.4804,39.4804,39.3731,39.3828,83705.0
2024-08-02 11:25:00,40.37,40.44,40.35,40.36,137512.0,39.3828,39.4511,39.3633,39.3731,137512.0
2024-08-02 11:30:00,40.36,40.37,40.22,40.23,171595.0,39.3731,39.3828,39.2365,39.2463,171595.0
2024-08-02 11:35:00,40.22,40.32,40.2,40.28,153107.0,39.2365,39.3341,39.217,39.295,153107.0
2024-08-02 11:40:00,40.3,40.33,40.18,40.22,390220.0,39.3145,39.3438,39.1975,39.2365,390220.0
2024-08-02 11:45:00,40.22,40.31,40.22,40.3,150610.0,39.2365,39.3243,39.2365,39.3145,150610.0
2024-08-02 11:50:00,40.3,40.34,40.17,40.18,148316.0,39.3145,39.3536,39.1877,39.1975,148316.0
2024-08-02 11:55:00,40.16,40.24,40.14,40.21,104908.0,39.178,39.256,39.1585,39.2267,104908.0
2024-08-02 12:00:00,40.21,40.23,40.13,40.22,81560.0,39.2267,39.2463,39.1487,39.2365,81560.0
2024-08-02 12:05:00,40.22,40.3,40.14,40.25,83007.0,39.2365,39.3145,39.1585,39.2658,83007.0
2024-08-02 12:10:00,40.26,40.26,40.17,40.19,357565.0,39.2755,39.2755,39.1877,39.2072,357565.0
2024-08-02 12:15:00,40.19,40.22,40.16,40.22,74057.0,39.2072,39.2365,39.178,39.2365,74057.0
2024-08-02 12:20:00,40.22,40.28,40.18,40.25,111790.0,39.2365,39.295,39.1975,39.2658,111790.0
2024-08-02 12:25:00,40.25,40.34,40.25,40.34,43358.0,39.2658,39.3536,39.2658,39.3536,43358.0
2024-08-02 12:30:00,40.34,40.36,40.27,40.27,93154.0,39.3536,39.3731,39.2853,39.2853,93154.0
2024-08-02 12:35:00,40.27,40.34,40.24,40.31,424951.0,39.2853,39.3536,39.256,39.3243,424951.0
2024-08-02 12:40:00,40.32,40.34,40.3,40.33,70847.0,39.3341,39.3536,39.3145,39.3438,70847.0
2024-08-02 12:45:00,40.32,40.34,40.25,40.28,86352.0,39.3341,39.3536,39.2658,39.295,86352.0
2024-08-02 12:50:00,40.28,40.3,40.21,40.23,130545.0,39.295,39.3145,39.2267,39.2463,130545.0
2024-08-02 12:55:00,40.23,40.37,40.21,40.34,392599.0,39.2463,39.3828,39.2267,39.3536,392599.0
2024-08-02 13:00:00,40.34,40.36,40.23,40.26,1571434.0,39.3536,39.3731,39.2463,39.2755,1571434.0
2024-08-02 13:05:00,40.27,40.32,40.24,40.27,600056.0,39.2853,39.3341,39.256,39.2853,600056.0
2024-08-02 13:10:00,40.26,40.26,40.08,40.16,80456.0,39.2755,39.2755,39.0999,39.178,80456.0
2024-08-02 13:15:00,40.15,40.18,40.12,40.16,76651.0,39.1682,39.1975,39.1389,39.178,76651.0
2024-08-02 13:20:00,40.16,40.17,40.09,40.12,72785.0,39.178,39.1877,39.1097,39.1389,72785.0
2024-08-02 13:25:00,40.12,40.12,40.04,40.07,92999.0,39.1389,39.1389,39.0609,39.0902,92999.0
2024-08-02 13:30:00,40.07,40.08,40.01,40.05,66605.0,39.0902,39.0999,39.0316,39.0707,66605.0
2024-08-02 13:35:00,40.05,40.12,40.03,40.08,86133.0,39.0707,39.1389,39.0511,39.0999,86133.0
2024-08-02 13:40:00,40.09,40.11,40.02,40.02,57667.0,39.1097,39.1292,39.0414,39.0414,57667.0
2024-08-02 13:45:00,40.02,40.05,39.99,40.04,55292.0,39.0414,39.0707,39.0121,39.0609,55292.0
2024-08-02 13:50:00,40.04,40.08,40.03,40.04,35068.0,39.0609,39.0999,39.0511,39.0609,35068.0
2024-08-02 13:55:00,40.04,40.04,39.99,40.0,42572.0,39.0609,39.0609,39.0121,39.0219,42572.0
2024-08-02 14:00:00,40.0,40.02,39.98,40.02,89365.0,39.0219,39.0414,39.0024,39.0414,89365.0
2024-08-02 14:05:00,40.02,40.04,39.99,40.0,80998.0,39.0414,39.0609,39.0121,39.0219,80998.0
2024-08-02 14:10:00,40.01,40.09,40.0,40.08,98927.0,39.0316,39.1097,39.0219,39.0999,98927.0
2024-08-02 14:15:00,40.08,40.16,40.04,40.06,372539.0,39.0999,39.178,39.0609,39.0804,372539.0
2024-08-02 14:20:00,40.06,40.07,40.0,40.05,97556.0,39.0804,39.0902,39.0219,39.0707,97556.0
2024-08-02 14:25:00,40.04,40.05,40.01,40.05,60943.0,39.0609,39.0707,39.0316,39.0707,60943.0
2024-08-02 14:30:00,40.05,40.1,40.04,40.05,172229.0,39.0707,39.1194,39.0609,39.0707,172229.0
2024-08-02 14:35:00,40.04,40.05,39.99,40.03,120070.0,39.0609,39.0707,39.0121,39.0511,120070.0
2024-08-02 14:40:00,40.03,40.04,39.97,40.01,93864.0,39.0511,39.0609,38.9926,39.0316,93864.0
2024-08-02 14:45:00,40.01,40.05,39.97,40.01,66247.0,39.0316,39.0707,38.9926,39.0316,66247.0
2024-08-02 14:50:00,40.01,40.05,39.99,40.0,61469.0,39.0316,39.0707,39.0121,39.0219,61469.0
2024-08-02 14:55:00,40.0,40.05,39.99,40.03,69312.0,39.0219,39.0707,39.0121,39.0511,69312.0
2024-08-02 15:00:00,40.03,40.05,40.01,40.02,70988.0,39.0511,39.0707,39.0316,39.0414,70988.0
2024-08-02 15:05:00,40.02,40.05,39.99,40.0,122844.0,39.0414,39.0707,39.0121,39.0219,122844.0
2024-08-02 15:10:00,40.0,40.01,39.97,40.0,103775.0,39.0219,39.0316,38.9926,39.0219,103775.0
2024-08-02 15:15:00,40.0,40.01,39.97,39.98,72935.0,39.0219,39.0316,38.9926,39.0024,72935.0
2024-08-02 15:20:00,39.98,40.0,39.94,39.96,150681.0,39.0024,39.0219,38.9633,38.9829,150681.0
2024-08-02 15:25:00,39.96,39.97,39.94,39.96,337987.0,38.9829,38.9926,38.9633,38.9829,337987.0
2024-08-02 15:30:00,39.96,39.99,39.92,39.96,195325.0,38.9829,39.0121,38.9438,38.9829,195325.0
2024-08-02 15:35:00,39.96,39.97,39.91,39.91,158993.0,38.9829,38.9926,38.9341,38.9341,158993.0
2024-08-02 15:40:00,39.91,39.95,39.9,39.95,135900.0,38.9341,38.9731,38.9243,38.9731,135900.0
2024-08-02 15:45:00,39.94,39.96,39.89,39.9,583500.0,38.9633,38.9829,38.9146,38.9243,583500.0
2024-08-02 15:50:00,39.89,39.94,39.87,39.9,600829.0,38.9146,38.9633,38.8951,38.9243,600829.0
2024-08-02 15:55:00,39.9,39.93,39.84,39.89,1914533.0,38.9243,38.9536,38.8658,38.9146,1914533.0
2024-08-05 09:30:00,40.18,40.52,39.21,39.37,1083450.0,39.1975,39.5292,38.2512,38.4073,1083450.0
2024-08-05 09:35:00,39.36,39.48,38.93,38.95,349863.0,38.3975,38.5146,37.978,37.9976,349863.0
2024-08-05 09:40:00,38.95,39.18,38.77,38.81,403041.0,37.9976,38.2219,37.822,37.861,403041.0
2024-08-05 09:45:00,38.79,38.89,38.61,38.77,514100.0,37.8415,37.939,37.6659,37.822,514100.0
2024-08-05 09:50:00,38.78,39.13,38.76,39.0,214886.0,37.8317,38.1732,37.8122,38.0463,214886.0
2024-08-05 09:55:00,39.0,39.08,38.88,39.03,126622.0,38.0463,38.1244,37.9293,38.0756,126622.0
2024-08-05 10:00:00,39.03,39.59,39.03,39.55,394545.0,38.0756,38.6219,38.0756,38.5829,394545.0
2024-08-05 10:05:00,39.54,39.65,39.48,39.5,226695.0,38.5731,38.6804,38.5146,38.5341,226695.0
2024-08-05 10:10:00,39.49,39.65,39.42,39.53,213052.0,38.5243,38.6804,38.4561,38.5634,213052.0
2024-08-05 10:15:00,39.52,39.68,39.45,39.54,200414.0,38.5536,38.7097,38.4853,38.5731,200414.0
2024-08-05 10:20:00,39.53,39.59,39.44,39.47,203154.0,38.5634,38.6219,38.4756,38.5048,203154.0
2024-08-05 10:25:00,39.47,39.49,39.31,39.33,160405.0,38.5048,38.5243,38.3487,38.3683,160405.0
2024-08-05 10:30:00,39.33,39.45,39.31,39.37,185677.0,38.3683,38.4853,38.3487,38.4073,185677.0
2024-08-05 10:35:00,39.36,39.49,39.35,39.46,164396.0,38.3975,38.5243,38.3878,38.4951,164396.0
2024-08-05 10:40:00,39.46,39.51,39.39,39.45,249689.0,38.4951,38.5439,38.4268,38.4853,249689.0
2024-08-05 10:45:00,39.45,39.46,39.24,39.31,133746.0,38.4853,38.4951,38.2805,38.3487,133746.0
2024-08-05 10:50:00,39.31,39.35,39.2,39.35,107769.0,38.3487,38.3878,38.2414,38.3878,107769.0
2024-08-05 10:55:00,39.35,39.35,39.18,39.25,395755.0,38.3878,38.3878,38.2219,38.2902,395755.0
2024-08-05 11:00:00,39.25,39.35,39.22,39.27,132052.0,38.2902,38.3878,38.2609,38.3097,132052.0
2024-08-05 11:05:00,39.27,39.52,39.25,39.47,161427.0,38.3097,38.5536,38.2902,38.5048,161427.0
2024-08-05 11:10:00,39.46,39.54,39.38,39.47,155140.0,38.4951,38.5731,38.417,38.5048,155140.0
2024-08-05 11:15:00,39.47,39.48,39.33,39.34,108529.0,38.5048,38.5146,38.3683,38.378,108529.0
2024-08-05 11:20:00,39.34,39.42,39.26,39.3,127537.0,38.378,38.4561,38.3,38.339,127537.0
2024-08-05 11:25:00,39.29,39.44,39.28,39.37,132068.0,38.3292,38.4756,38.3195,38.4073,132068.0
2024-08-05 11:30:00,39.37,39.39,39.26,39.35,100329.0,38.4073,38.4268,38.3,38.3878,100329.0
2024-08-05 11:35:00,39.34,39.41,39.3,39.36,111298.0,38.378,38.4463,38.339,38.3975,111298.0
2024-08-05 11:40:00,39.36,39.36,39.24,39.3,83191.0,38.3975,38.3975,38.2805,38.339,83191.0
2024-08-05 11:45:00,39.29,39.35,39.27,39.29,95862.0,38.3292,38.3878,38.3097,38.3292,95862.0
2024-08-05 11:50:00,39.3,39.33,39.24,39.32,91911.0,38.339,38.3683,38.2805,38.3585,91911.0
2024-08-05 11:55:00,39.32,39.42,39.3,39.4,78359.0,38.3585,38.4561,38.339,38.4365,78359.0
2024-08-05 12:00:00,39.41,39.46,39.34,39.45,90091.0,38.4463,38.4951,38.378,38.4853,90091.0
2024-08-05 12:05:00,39.45,39.48,39.4,39.48,59110.0,38.4853,38.5146,38.4365,38.5146,59110.0
2024-08-05 12:10:00,39.48,39.48,39.43,39.46,74335.0,38.5146,38.5146,38.4658,38.4951,74335.0
2024-08-05 12:15:00,39.46,39.49,39.4,39.48,84619.0,38.4951,38.5243,38.4365,38.5146,84619.0
2024-08-05 12:20:00,39.49,39.54,39.46,39.5,125233.0,38.5243,38.5731,38.4951,38.5341,125233.0
2024-08-05 12:25:00,39.5,39.52,39.46,39.51,70323.0,38.5341,38.5536,38.4951,38.5439,70323.0
2024-08-05 12:30:00,39.52,39.53,39.44,39.5,73397.0,38.5536,38.5634,38.4756,38.5341,73397.0
2024-08-05 12:35:00,39.5,39.52,39.45,39.46,76650.0,38.5341,38.5536,38.4853,38.4951,76650.0
2024-08-05 12:40:00,39.46,39.51,39.45,39.49,107030.0,38.4951,38.5439,38.4853,38.5243,107030.0
2024-08-05 12:45:00,39.48,39.49,39.4,39.44,65259.0,38.5146,38.5243,38.4365,38.4756,65259.0
2024-08-05 12:50:00,39.44,39.45,39.38,39.38,56114.0,38.4756,38.4853,38.417,38.417,56114.0
2024-08-05 12:55:00,39.38,39.45,39.37,39.41,68183.0,38.417,38.4853,38.4073,38.4463,68183.0
2024-08-05 13:00:00,39.41,39.44,39.35,39.36,44851.0,38.4463,38.4756,38.3878,38.3975,44851.0
2024-08-05 13:05:00,39.36,39.41,39.28,39.36,94414.0,38.3975,38.4463,38.3195,38.3975,94414.0
2024-08-05 13:10:00,39.36,39.39,39.28,39.3,61739.0,38.3975,38.4268,38.3195,38.339,61739.0
2024-08-05 13:15:00,39.3,39.32,39.27,39.31,51345.0,38.339,38.3585,38.3097,38.3487,51345.0
2024-08-05 13:20:00,39.31,39.43,39.3,39.41,68351.0,38.3487,38.4658,38.339,38.4463,68351.0
2024-08-05 13:25:00,39.42,39.45,39.29,39.29,81616.0,38.4561,38.4853,38.3292,38.3292,81616.0
2024-08-05 13:30:00,39.29,39.34,39.27,39.32,86456.0,38.3292,38.378,38.3097,38.3585,86456.0
2024-08-05 13:35:00,39.32,39.41,39.29,39.41,64283.0,38.3585,38.4463,38.3292,38.4463,64283.0
2024-08-05 13:40:00,39.41,39.44,39.34,39.38,57922.0,38.4463,38.4756,38.378,38.417,57922.0
2024-08-05 13:45:00,39.38,39.46,39.37,39.4,127934.0,38.417,38.4951,38.4073,38.4365,127934.0
2024-08-05 13:50:00,39.4,39.42,39.34,39.34,82529.0,38.4365,38.4561,38.378,38.378,82529.0
2024-08-05 13:55:00,39.34,39.35,39.24,39.26,63232.0,38.378,38.3878,38.2805,38.3,63232.0
2024-08-05 14:00:00,39.25,39.29,39.2,39.26,95087.0,38.2902,38.3292,38.2414,38.3,95087.0
2024-08-05 14:05:00,39.25,39.28,39.23,39.23,116255.0,38.2902,38.3195,38.2707,38.2707,116255.0
2024-08-05 14:10:00,39.23,39.28,39.21,39.23,402741.0,38.2707,38.3195,38.2512,38.2707,402741.0
2024-08-05 14:15:00,39.23,39.27,39.21,39.23,122820.0,38.2707,38.3097,38.2512,38.2707,122820.0
2024-08-05 14:20:00,39.23,39.31,39.22,39.25,114417.0,38.2707,38.3487,38.2609,38.2902,114417.0
2024-08-05 14:25:00,39.25,39.31,39.23,39.3,141254.0,38.2902,38.3487,38.2707,38.339,141254.0
2024-08-05 14:30:00,39.3,39.33,39.26,39.27,151319.0,38.339,38.3683,38.3,38.3097,151319.0
2024-08-05 14:35:00,39.27,39.32,39.26,39.29,138882.0,38.3097,38.3585,38.3,38.3292,138882.0
2024-08-05 14:40:00,39.29,39.34,39.27,39.29,129377.0,38.3292,38.378,38.3097,38.3292,129377.0
2024-08-05 14:45:00,39.3,39.33,39.27,39.31,154946.0,38.339,38.3683,38.3097,38.3487,154946.0
2024-08-05 14:50:00,39.32,39.32,39.27,39.27,111922.0,38.3585,38.3585,38.3097,38.3097,111922.0
2024-08-05 14:55:00,39.27,39.31,39.23,39.25,112630.0,38.3097,38.3487,38.2707,38.2902,112630.0
2024-08-05 15:00:00,39.25,39.36,39.23,39.34,162517.0,38.2902,38.3975,38.2707,38.378,162517.0
2024-08-05 15:05:00,39.34,39.36,39.29,39.32,164031.0,38.378,38.3975,38.3292,38.3585,164031.0
2024-08-05 15:10:00,39.32,39.32,39.27,39.29,140557.0,38.3585,38.3585,38.3097,38.3292,140557.0
2024-08-05 15:15:00,39.28,39.28,39.24,39.25,145678.0,38.3195,38.3195,38.2805,38.2902,145678.0
2024-08-05 15:20:00,39.24,39.28,39.19,39.2,186945.0,38.2805,38.3195,38.2317,38.2414,186945.0
2024-08-05 15:25:00,39.2,39.22,39.13,39.22,213008.0,38.2414,38.2609,38.1732,38.2609,213008.0
2024-08-05 15:30:00,39.22,39.25,39.19,39.22,181674.0,38.2609,38.2902,38.2317,38.2609,181674.0
2024-08-05 15:35:00,39.22,39.25,39.18,39.22,249009.0,38.2609,38.2902,38.2219,38.2609,249009.0
2024-08-05 15:40:00,39.21,39.23,39.13,39.15,224123.0,38.2512,38.2707,38.1732,38.1927,224123.0
2024-08-05 15:45:00,39.15,39.16,39.09,39.13,166165.0,38.1927,38.2024,38.1341,38.1732,166165.0
2024-08-05 15:50:00,39.13,39.23,39.09,39.13,484965.0,38.1732,38.2707,38.1341,38.1732,484965.0
2024-08-05 15:55:00,39.13,39.23,39.13,39.19,1145441.0,38.1732,38.2707,38.1732,38.2317,1145441.0
2024-08-06 09:30:00,38.81,39.14,38.73,39.09,444924.0,37.861,38.1829,37.7829,38.1341,444924.0
2024-08-06 09:35:00,39.08,39.2,39.01,39.17,150886.0,38.1244,38.2414,38.0561,38.2122,150886.0
2024-08-06 09:40:00,39.19,39.32,39.14,39.25,236054.0,38.2317,38.3585,38.1829,38.2902,236054.0
2024-08-06 09:45:00,39.25,39.33,39.18,39.3,107624.0,38.2902,38.3683,38.2219,38.339,107624.0
2024-08-06 09:50:00,39.31,39.45,39.27,39.29,97759.0,38.3487,38.4853,38.3097,38.3292,97759.0
2024-08-06 09:55:00,39.29,39.36,39.26,39.27,98423.0,38.3292,38.3975,38.3,38.3097,98423.0
2024-08-06 10:00:00,39.26,39.34,39.15,39.19,120853.0,38.3,38.378,38.1927,38.2317,120853.0
2024-08-06 10:05:00,39.19,39.24,39.12,39.16,78970.0,38.2317,38.2805,38.1634,38.2024,78970.0
2024-08-06 10:10:00,39.15,39.25,39.12,39.19,142712.0,38.1927,38.2902,38.1634,38.2317,142712.0
2024-08-06 10:15:00,39.19,39.33,39.17,39.25,114921.0,38.2317,38.3683,38.2122,38.2902,114921.0
2024-08-06 10:20:00,39.24,39.33,39.19,39.23,86563.0,38.2805,38.3683,38.2317,38.2707,86563.0
2024-08-06 10:25:00,39.24,39.32,39.14,39.15,124517.0,38.2805,38.3585,38.1829,38.1927,124517.0
2024-08-06 10:30:00,39.15,39.23,39.13,39.23,173150.0,38.1927,38.2707,38.1732,38.2707,173150.0
2024-08-06 10:35:00,39.23,39.26,39.17,39.19,89258.0,38.2707,38.3,38.2122,38.2317,89258.0
2024-08-06 10:40:00,39.19,39.27,39.19,39.21,112289.0,38.2317,38.3097,38.2317,38.2512,112289.0
2024-08-06 10:45:00,39.22,39.31,39.19,39.29,110296.0,38.2609,38.3487,38.2317,38.3292,110296.0
2024-08-06 10:50:00,39.3,39.33,39.24,39.28,90011.0,38.339,38.3683,38.2805,38.3195,90011.0
2024-08-06 10:55:00,39.27,39.34,39.27,39.3,71512.0,38.3097,38.378,38.3097,38.339,71512.0
2024-08-06 11:00:00,39.3,39.44,39.27,39.41,98115.0,38.339,38.4756,38.3097,38.4463,98115.0
2024-08-06 11:05:00,39.41,39.44,39.31,39.34,77854.0,38.4463,38.4756,38.3487,38.378,77854.0
2024-08-06 11:10:00,39.34,39.36,39.3,39.35,105782.0,38.378,38.3975,38.339,38.3878,105782.0
2024-08-06 11:15:00,39.36,39.38,39.21,39.21,57036.0,38.3975,38.417,38.2512,38.2512,57036.0
2024-08-06 11:20:00,39.22,39.22,39.13,39.14,52686.0,38.2609,38.2609,38.1732,38.1829,52686.0
2024-08-06 11:25:00,39.15,39.15,39.05,39.09,78692.0,38.1927,38.1927,38.0951,38.1341,78692.0
2024-08-06 11:30:00,39.09,39.11,39.01,39.02,85165.0,38.1341,38.1536,38.0561,38.0658,85165.0
2024-08-06 11:35:00,39.02,39.15,38.97,39.14,93187.0,38.0658,38.1927,38.0171,38.1829,93187.0
2024-08-06 11:40:00,39.14,39.16,39.08,39.13,85102.0,38.1829,38.2024,38.1244,38.1732,85102.0
2024-08-06 11:45:00,39.13,39.18,39.08,39.15,96313.0,38.1732,38.2219,38.1244,38.1927,96313.0
2024-08-06 11:50:00,39.16,39.18,39.12,39.15,87695.0,38.2024,38.2219,38.1634,38.1927,87695.0
2024-08-06 11:55:00,39.15,39.18,39.11,39.13,51317.0,38.1927,38.2219,38.1536,38.1732,51317.0
2024-08-06 12:00:00,39.14,39.2,39.13,39.16,62980.0,38.1829,38.2414,38.1732,38.2024,62980.0
2024-08-06 12:05:00,39.16,39.23,39.13,39.17,67045.0,38.2024,38.2707,38.1732,38.2122,67045.0
2024-08-06 12:10:00,39.17,39.2,39.15,39.19,37261.0,38.2122,38.2414,38.1927,38.2317,37261.0
2024-08-06 12:15:00,39.19,39.23,39.18,39.2,44245.0,38.2317,38.2707,38.2219,38.2414,44245.0
2024-08-06 12:20:00,39.2,39.21,39.11,39.15,38198.0,38.2414,38.2512,38.1536,38.1927,38198.0
2024-08-06 12:25:00,39.16,39.16,39.09,39.14,63003.0,38.2024,38.2024,38.1341,38.1829,63003.0
2024-08-06 12:30:00,39.15,39.16,39.09,39.11,51507.0,38.1927,38.2024,38.1341,38.1536,51507.0
2024-08-06 12:35:00,39.12,39.17,39.08,39.14,81241.0,38.1634,38.2122,38.1244,38.1829,81241.0
2024-08-06 12:40:00,39.15,39.16,39.11,39.14,35614.0,38.1927,38.2024,38.1536,38.1829,35614.0
2024-08-06 12:45:00,39.14,39.14,39.08,39.11,52891.0,38.1829,38.1829,38.1244,38.1536,52891.0
2024-08-06 12:50:00,39.11,39.24,39.1,39.19,58182.0,38.1536,38.2805,38.1439,38.2317,58182.0
2024-08-06 12:55:00,39.19,39.21,39.18,39.2,41487.0,38.2317,38.2512,38.2219,38.2414,41487.0
2024-08-06 13:00:00,39.2,39.26,39.19,39.23,86973.0,38.2414,38.3,38.2317,38.2707,86973.0
2024-08-06 13:05:00,39.24,39.27,39.21,39.26,86535.0,38.2805,38.3097,38.2512,38.3,86535.0
2024-08-06 13:10:00,39.27,39.35,39.25,39.33,51495.0,38.3097,38.3878,38.2902,38.3683,51495.0
2024-08-06 13:15:00,39.33,39.37,39.31,39.34,66287.0,38.3683,38.4073,38.3487,38.378,66287.0
2024-08-06 13:20:00,39.34,39.36,39.27,39.27,64504.0,38.378,38.3975,38.3097,38.3097,64504.0
2024-08-06 13:25:00,39.27,39.31,39.27,39.29,77459.0,38.3097,38.3487,38.3097,38.3292,77459.0
2024-08-06 13:30:00,39.29,39.31,39.23,39.27,106133.0,38.3292,38.3487,38.2707,38.3097,106133.0
2024-08-06 13:35:00,39.27,39.33,39.24,39.3,102650.0,38.3097,38.3683,38.2805,38.339,102650.0
2024-08-06 13:40:00,39.31,39.32,39.21,39.27,46160.0,38.3487,38.3585,38.2512,38.3097,46160.0
2024-08-06 13:45:00,39.28,39.31,39.27,39.29,53322.0,38.3195,38.3487,38.3097,38.3292,53322.0
2024-08-06 13:50:00,39.29,39.33,39.28,39.32,75440.0,38.3292,38.3683,38.3195,38.3585,75440.0
2024-08-06 13:55:00,39.31,39.33,39.28,39.29,89365.0,38.3487,38.3683,38.3195,38.3292,89365.0
2024-08-06 14:00:00,39.29,39.29,39.21,39.23,104386.0,38.3292,38.3292,38.2512,38.2707,104386.0
2024-08-06 14:05:00,39.23,39.25,39.17,39.21,127429.0,38.2707,38.2902,38.2122,38.2512,127429.0
2024-08-06 14:10:00,39.21,39.25,39.13,39.13,69138.0,38.2512,38.2902,38.1732,38.1732,69138.0
2024-08-06 14:15:00,39.14,39.22,39.13,39.2,140646.0,38.1829,38.2609,38.1732,38.2414,140646.0
2024-08-06 14:20:00,39.2,39.2,39.17,39.18,107462.0,38.2414,38.2414,38.2122,38.2219,107462.0
2024-08-06 14:25:00,39.18,39.2,39.13,39.19,111570.0,38.2219,38.2414,38.1732,38.2317,111570.0
2024-08-06 14:30:00,39.19,39.26,39.17,39.23,137120.0,38.2317,38.3,38.2122,38.2707,137120.0
2024-08-06 14:35:00,39.23,39.29,39.22,39.27,102923.0,38.2707,38.3292,38.2609,38.3097,102923.0
2024-08-06 14:40:00,39.27,39.28,39.22,39.24,89032.0,38.3097,38.3195,38.2609,38.2805,89032.0
2024-08-06 14:45:00,39.25,39.26,39.21,39.23,50656.0,38.2902,38.3,38.2512,38.2707,50656.0
2024-08-06 14:50:00,39.23,39.28,39.2,39.25,74072.0,38.2707,38.3195,38.2414,38.2902,74072.0
2024-08-06 14:55:00,39.26,39.26,39.15,39.16,115403.0,38.3,38.3,38.1927,38.2024,115403.0
2024-08-06 15:00:00,39.15,39.16,39.02,39.03,104130.0,38.1927,38.2024,38.0658,38.0756,104130.0
2024-08-06 15:05:00,39.03,39.05,38.98,39.01,181014.0,38.0756,38.0951,38.0268,38.0561,181014.0
2024-08-06 15:10:00,39.0,39.08,38.96,39.05,128508.0,38.0463,38.1244,38.0073,38.0951,128508.0
2024-08-06 15:15:00,39.05,39.07,38.99,39.02,103494.0,38.0951,38.1146,38.0366,38.0658,103494.0
2024-08-06 15:20:00,39.01,39.13,39.01,39.1,124456.0,38.0561,38.1732,38.0561,38.1439,124456.0
2024-08-06 15:25:00,39.1,39.13,39.05,39.08,149745.0,38.1439,38.1732,38.0951,38.1244,149745.0
2024-08-06 15:30:00,39.08,39.1,39.04,39.07,148035.0,38.1244,38.1439,38.0854,38.1146,148035.0
2024-08-06 15:35:00,39.08,39.11,39.05,39.08,104420.0,38.1244,38.1536,38.0951,38.1244,104420.0
2024-08-06 15:40:00,39.08,39.09,39.02,39.03,156483.0,38.1244,38.1341,38.0658,38.0756,156483.0
2024-08-06 15:45:00,39.02,39.08,38.99,39.03,163001.0,38.0658,38.1244,38.0366,38.0756,163001.0
2024-08-06 15:50:00,39.02,39.07,38.89,38.9,406095.0,38.0658,38.1146,37.939,37.9488,406095.0
2024-08-06 15:55:00,38.91,38.97,38.89,38.91,1154723.0,37.9585,38.0171,37.939,37.9585,1154723.0
2024-08-07 09:30:00,39.19,39.29,38.98,39.06,343381.0,38.2317,38.3292,38.0268,38.1049,343381.0
2024-08-07 09:35:00,39.05,39.09,38.96,38.98,232213.0,38.0951,38.1341,38.0073,38.0268,232213.0
2024-08-07 09:40:00,38.99,39.12,38.99,39.0,227385.0,38.0366,38.1634,38.0366,38.0463,227385.0
2024-08-07 09:45:00,38.99,39.16,38.98,39.05,152859.0,38.0366,38.2024,38.0268,38.0951,152859.0
2024-08-07 09:50:00,39.05,39.36,39.04,39.34,318512.0,38.0951,38.3975,38.0854,38.378,318512.0
2024-08-07 09:55:00,39.33,39.61,39.3,39.59,112658.0,38.3683,38.6414,38.339,38.6219,112658.0
2024-08-07 10:00:00,39.6,39.6,39.41,39.42,109088.0,38.6317,38.6317,38.4463,38.4561,109088.0
2024-08-07 10:05:00,39.41,39.45,39.34,39.4,150505.0,38.4463,38.4853,38.378,38.4365,150505.0
2024-08-07 10:10:00,39.4,39.4,39.27,39.27,95382.0,38.4365,38.4365,38.3097,38.3097,95382.0
2024-08-07 10:15:00,39.27,39.34,39.18,39.2,125970.0,38.3097,38.378,38.2219,38.2414,125970.0
2024-08-07 10:20:00,39.21,39.26,39.12,39.14,99368.0,38.2512,38.3,38.1634,38.1829,99368.0
2024-08-07 10:25:00,39.14,39.19,39.08,39.15,88480.0,38.1829,38.2317,38.1244,38.1927,88480.0
2024-08-07 10:30:00,39.15,39.2,39.1,39.14,179724.0,38.1927,38.2414,38.1439,38.1829,179724.0
2024-08-07 10:35:00,39.13,39.26,39.12,39.2,147669.0,38.1732,38.3,38.1634,38.2414,147669.0
2024-08-07 10:40:00,39.2,39.31,39.19,39.28,78183.0,38.2414,38.3487,38.2317,38.3195,78183.0
2024-08-07 10:45:00,39.28,39.32,39.24,39.27,201206.0,38.3195,38.3585,38.2805,38.3097,201206.0
2024-08-07 10:50:00,39.28,39.29,39.21,39.22,177888.0,38.3195,38.3292,38.2512,38.2609,177888.0
2024-08-07 10:55:00,39.21,39.23,39.15,39.18,93476.0,38.2512,38.2707,38.1927,38.2219,93476.0
2024-08-07 11:00:00,39.19,39.25,39.17,39.25,82452.0,38.2317,38.2902,38.2122,38.2902,82452.0
2024-08-07 11:05:00,39.24,39.25,39.17,39.19,97540.0,38.2805,38.2902,38.2122,38.2317,97540.0
2024-08-07 11:10:00,39.19,39.24,39.19,39.21,92339.0,38.2317,38.2805,38.2317,38.2512,92339.0
2024-08-07 11:15:00,39.22,39.25,39.16,39.16,93995.0,38.2609,38.2902,38.2024,38.2024,93995.0
2024-08-07 11:20:00,39.16,39.19,39.12,39.13,56469.0,38.2024,38.2317,38.1634,38.1732,56469.0
2024-08-07 11:25:00,39.12,39.22,39.1,39.21,104649.0,38.1634,38.2609,38.1439,38.2512,104649.0
2024-08-07 11:30:00,39.21,39.24,39.16,39.21,84675.0,38.2512,38.2805,38.2024,38.2512,84675.0
2024-08-07 11:35:00,39.21,39.23,39.15,39.15,149451.0,38.2512,38.2707,38.1927,38.1927,149451.0
2024-08-07 11:40:00,39.15,39.2,39.12,39.14,124255.0,38.1927,38.2414,38.1634,38.1829,124255.0
2024-08-07 11:45:00,39.14,39.17,39.05,39.15,88777.0,38.1829,38.2122,38.0951,38.1927,88777.0
2024-08-07 11:50:00,39.14,39.18,39.13,39.15,46568.0,38.1829,38.2219,38.1732,38.1927,46568.0
2024-08-07 11:55:00,39.15,39.25,39.14,39.24,423639.0,38.1927,38.2902,38.1829,38.2805,423639.0
2024-08-07 12:00:00,39.24,39.24,39.1,39.13,198883.0,38.2805,38.2805,38.1439,38.1732,198883.0
2024-08-07 12:05:00,39.13,39.26,39.12,39.23,81038.0,38.1732,38.3,38.1634,38.2707,81038.0
2024-08-07 12:10:00,39.22,39.28,39.16,39.27,52837.0,38.2609,38.3195,38.2024,38.3097,52837.0
2024-08-07 12:15:00,39.27,39.29,39.19,39.23,52544.0,38.3097,38.3292,38.2317,38.2707,52544.0
2024-08-07 12:20:00,39.22,39.25,39.2,39.22,55130.0,38.2609,38.2902,38.2414,38.2609,55130.0
2024-08-07 12:25:00,39.23,39.31,39.22,39.29,161176.0,38.2707,38.3487,38.2609,38.3292,161176.0
2024-08-07 12:30:00,39.29,39.29,39.2,39.24,122707.0,38.3292,38.3292,38.2414,38.2805,122707.0
2024-08-07 12:35:00,39.24,39.27,39.22,39.23,37510.0,38.2805,38.3097,38.2609,38.2707,37510.0
2024-08-07 12:40:00,39.23,39.24,39.18,39.2,42386.0,38.2707,38.2805,38.2219,38.2414,42386.0
2024-08-07 12:45:00,39.2,39.23,39.16,39.19,36752.0,38.2414,38.2707,38.2024,38.2317,36752.0
2024-08-07 12:50:00,39.18,39.21,39.13,39.16,51055.0,38.2219,38.2512,38.1732,38.2024,51055.0
2024-08-07 12:55:00,39.16,39.17,39.12,39.13,79542.0,38.2024,38.2122,38.1634,38.1732,79542.0
2024-08-07 13:00:00,39.13,39.15,39.09,39.11,57818.0,38.1732,38.1927,38.1341,38.1536,57818.0
2024-08-07 13:05:00,39.11,39.11,39.06,39.08,43814.0,38.1536,38.1536,38.1049,38.1244,43814.0
2024-08-07 13:10:00,39.08,39.11,39.05,39.09,50962.0,38.1244,38.1536,38.0951,38.1341,50962.0
2024-08-07 13:15:00,39.09,39.1,39.03,39.05,45440.0,38.1341,38.1439,38.0756,38.0951,45440.0
2024-08-07 13:20:00,39.05,39.1,39.04,39.07,55667.0,38.0951,38.1439,38.0854,38.1146,55667.0
2024-08-07 13:25:00,39.07,39.13,39.04,39.04,68411.0,38.1146,38.1732,38.0854,38.0854,68411.0
2024-08-07 13:30:00,39.04,39.11,39.02,39.11,52276.0,38.0854,38.1536,38.0658,38.1536,52276.0
2024-08-07 13:35:00,39.11,39.16,39.1,39.12,74523.0,38.1536,38.2024,38.1439,38.1634,74523.0
2024-08-07 13:40:00,39.13,39.13,39.06,39.06,67271.0,38.1732,38.1732,38.1049,38.1049,67271.0
2024-08-07 13:45:00,39.06,39.07,38.94,38.98,78614.0,38.1049,38.1146,37.9878,38.0268,78614.0
2024-08-07 13:50:00,38.98,39.02,38.95,38.99,69544.0,38.0268,38.0658,37.9976,38.0366,69544.0
2024-08-07 13:55:00,38.99,38.99,38.94,38.97,73201.0,38.0366,38.0366,37.9878,38.0171,73201.0
2024-08-07 14:00:00,38.97,38.99,38.9,38.91,80457.0,38.0171,38.0366,37.9488,37.9585,80457.0
2024-08-07 14:05:00,38.91,38.93,38.86,38.88,53530.0,37.9585,37.978,37.9098,37.9293,53530.0
2024-08-07 14:10:00,38.87,38.89,38.84,38.84,61170.0,37.9195,37.939,37.8902,37.8902,61170.0
2024-08-07 14:15:00,38.84,38.91,38.82,38.9,139934.0,37.8902,37.9585,37.8707,37.9488,139934.0
2024-08-07 14:20:00,38.9,38.91,38.83,38.84,82032.0,37.9488,37.9585,37.8805,37.8902,82032.0
2024-08-07 14:25:00,38.84,38.91,38.83,38.89,80878.0,37.8902,37.9585,37.8805,37.939,80878.0
2024-08-07 14:30:00,38.88,38.89,38.81,38.86,83410.0,37.9293,37.939,37.861,37.9098,83410.0
2024-08-07 14:35:00,38.86,38.91,38.83,38.88,339122.0,37.9098,37.9585,37.8805,37.9293,339122.0
2024-08-07 14:40:00,38.89,38.98,38.88,38.92,84184.0,37.939,38.0268,37.9293,37.9683,84184.0
2024-08-07 14:45:00,38.91,38.93,38.86,38.89,106322.0,37.9585,37.978,37.9098,37.939,106322.0
2024-08-07 14:50:00,38.89,38.89,38.82,38.84,55604.0,37.939,37.939,37.8707,37.8902,55604.0
2024-08-07 14:55:00,38.83,38.86,38.81,38.86,76810.0,37.8805,37.9098,37.861,37.9098,76810.0
2024-08-07 15:00:00,38.85,38.91,38.82,38.91,75997.0,37.9,37.9585,37.8707,37.9585,75997.0
2024-08-07 15:05:00,38.91,38.92,38.84,38.84,89519.0,37.9585,37.9683,37.8902,37.8902,89519.0
2024-08-07 15:10:00,38.84,38.9,38.84,38.86,111151.0,37.8902,37.9488,37.8902,37.9098,111151.0
2024-08-07 15:15:00,38.86,38.9,38.85,38.89,88980.0,37.9098,37.9488,37.9,37.939,88980.0
2024-08-07 15:20:00,38.89,38.91,38.85,38.87,78958.0,37.939,37.9585,37.9,37.9195,78958.0
2024-08-07 15:25:00,38.87,38.87,38.84,38.87,96015.0,37.9195,37.9195,37.8902,37.9195,96015.0
2024-08-07 15:30:00,38.87,38.88,38.84,38.86,126653.0,37.9195,37.9293,37.8902,37.9098,126653.0
2024-08-07 15:35:00,38.86,38.9,38.82,38.83,135713.0,37.9098,37.9488,37.8707,37.8805,135713.0
2024-08-07 15:40:00,38.83,38.83,38.79,38.81,166752.0,37.8805,37.8805,37.8415,37.861,166752.0
2024-08-07 15:45:00,38.81,38.87,38.79,38.84,174225.0,37.861,37.9195,37.8415,37.8902,174225.0
2024-08-07 15:50:00,38.84,38.85,38.65,38.69,436713.0,37.8902,37.9,37.7049,37.7439,436713.0
2024-08-07 15:55:00,38.69,38.7,38.46,38.51,1174764.0,37.7439,37.7537,37.5195,37.5683,1174764.0
2024-08-08 09:30:00,38.44,38.79,38.44,38.79,250475.0,37.5,37.8415,37.5,37.8415,250475.0
2024-08-08 09:35:00,38.79,38.98,38.69,38.96,101273.0,37.8415,38.0268,37.7439,38.0073,101273.0
2024-08-08 09:40:00,38.96,39.05,38.91,38.99,114543.0,38.0073,38.0951,37.9585,38.0366,114543.0
2024-08-08 09:45:00,38.99,39.03,38.88,38.89,127543.0,38.0366,38.0756,37.9293,37.939,127543.0
2024-08-08 09:50:00,38.89,39.01,38.85,38.97,71136.0,37.939,38.0561,37.9,38.0171,71136.0
2024-08-08 09:55:00,38.97,39.0,38.86,38.98,105474.0,38.0171,38.0463,37.9098,38.0268,105474.0
2024-08-08 10:00:00,38.98,39.1,38.91,39.08,132204.0,38.0268,38.1439,37.9585,38.1244,132204.0
2024-08-08 10:05:00,39.08,39.16,39.07,39.1,95140.0,38.1244,38.2024,38.1146,38.1439,95140.0
2024-08-08 10:10:00,39.1,39.11,39.02,39.05,77054.0,38.1439,38.1536,38.0658,38.0951,77054.0
2024-08-08 10:15:00,39.04,39.08,39.0,39.07,61460.0,38.0854,38.1244,38.0463,38.1146,61460.0
2024-08-08 10:20:00,39.06,39.14,39.02,39.13,84063.0,38.1049,38.1829,38.0658,38.1732,84063.0
2024-08-08 10:25:00,39.13,39.19,39.11,39.16,92046.0,38.1732,38.2317,38.1536,38.2024,92046.0
2024-08-08 10:30:00,39.16,39.21,39.12,39.19,70396.0,38.2024,38.2512,38.1634,38.2317,70396.0
2024-08-08 10:35:00,39.18,39.18,39.05,39.05,79720.0,38.2219,38.2219,38.0951,38.0951,79720.0
2024-08-08 10:40:00,39.05,39.11,39.03,39.06,70829.0,38.0951,38.1536,38.0756,38.1049,70829.0
2024-08-08 10:45:00,39.07,39.18,39.06,39.18,80645.0,38.1146,38.2219,38.1049,38.2219,80645.0
2024-08-08 10:50:00,39.18,39.22,39.14,39.19,96659.0,38.2219,38.2609,38.1829,38.2317,96659.0
2024-08-08 10:55:00,39.19,39.2,39.14,39.16,88781.0,38.2317,38.2414,38.1829,38.2024,88781.0
2024-08-08 11:00:00,39.15,39.21,39.13,39.21,78790.0,38.1927,38.2512,38.1732,38.2512,78790.0
2024-08-08 11:05:00,39.21,39.22,39.15,39.22,67765.0,38.2512,38.2609,38.1927,38.2609,67765.0
2024-08-08 11:10:00,39.21,39.22,39.11,39.13,95942.0,38.2512,38.2609,38.1536,38.1732,95942.0
2024-08-08 11:15:00,39.13,39.16,39.09,39.15,139766.0,38.1732,38.2024,38.1341,38.1927,139766.0
2024-08-08 11:20:00,39.15,39.26,39.14,39.25,86957.0,38.1927,38.3,38.1829,38.2902,86957.0
2024-08-08 11:25:00,39.25,39.29,39.22,39.24,89085.0,38.2902,38.3292,38.2609,38.2805,89085.0
2024-08-08 11:30:00,39.23,39.33,39.21,39.3,124922.0,38.2707,38.3683,38.2512,38.339,124922.0
2024-08-08 11:35:00,39.31,39.34,39.28,39.33,62599.0,38.3487,38.378,38.3195,38.3683,62599.0
2024-08-08 11:40:00,39.33,39.35,39.31,39.34,51962.0,38.3683,38.3878,38.3487,38.378,51962.0
2024-08-08 11:45:00,39.34,39.38,39.32,39.34,72513.0,38.378,38.417,38.3585,38.378,72513.0
2024-08-08 11:50:00,39.34,39.38,39.33,39.36,45530.0,38.378,38.417,38.3683,38.3975,45530.0
2024-08-08 11:55:00,39.36,39.39,39.32,39.34,83673.0,38.3975,38.4268,38.3585,38.378,83673.0
2024-08-08 12:00:00,39.34,39.37,39.32,39.36,80009.0,38.378,38.4073,38.3585,38.3975,80009.0
2024-08-08 12:05:00,39.35,39.44,39.35,39.4,56804.0,38.3878,38.4756,38.3878,38.4365,56804.0
2024-08-08 12:10:00,39.39,39.43,39.37,39.4,74696.0,38.4268,38.4658,38.4073,38.4365,74696.0
2024-08-08 12:15:00,39.4,39.41,39.35,39.37,53356.0,38.4365,38.4463,38.3878,38.4073,53356.0
2024-08-08 12:20:00,39.37,39.4,39.37,39.39,34425.0,38.4073,38.4365,38.4073,38.4268,34425.0
2024-08-08 12:25:00,39.39,39.41,39.35,39.37,57269.0,38.4268,38.4463,38.3878,38.4073,57269.0
2024-08-08 12:30:00,39.36,39.39,39.33,39.34,90151.0,38.3975,38.4268,38.3683,38.378,90151.0
2024-08-08 12:35:00,39.34,39.36,39.29,39.32,63264.0,38.378,38.3975,38.3292,38.3585,63264.0
2024-08-08 12:40:00,39.31,39.35,39.29,39.33,70040.0,38.3487,38.3878,38.3292,38.3683,70040.0
2024-08-08 12:45:00,39.33,39.36,39.3,39.33,62304.0,38.3683,38.3975,38.339,38.3683,62304.0
2024-08-08 12:50:00,39.32,39.34,39.29,39.33,55242.0,38.3585,38.378,38.3292,38.3683,55242.0
2024-08-08 12:55:00,39.33,39.33,39.23,39.24,79889.0,38.3683,38.3683,38.2707,38.2805,79889.0
2024-08-08 13:00:00,39.24,39.28,39.2,39.24,57386.0,38.2805,38.3195,38.2414,38.2805,57386.0
2024-08-08 13:05:00,39.25,39.32,39.23,39.29,50588.0,38.2902,38.3585,38.2707,38.3292,50588.0
2024-08-08 13:10:00,39.29,39.32,39.28,39.28,30866.0,38.3292,38.3585,38.3195,38.3195,30866.0
2024-08-08 13:15:00,39.29,39.35,39.29,39.35,51473.0,38.3292,38.3878,38.3292,38.3878,51473.0
2024-08-08 13:20:00,39.35,39.37,39.3,39.3,63146.0,38.3878,38.4073,38.339,38.339,63146.0
2024-08-08 13:25:00,39.3,39.37,39.29,39.37,52326.0,38.339,38.4073,38.3292,38.4073,52326.0
2024-08-08 13:30:00,39.38,39.4,39.34,39.36,55782.0,38.417,38.4365,38.378,38.3975,55782.0
2024-08-08 13:35:00,39.35,39.4,39.32,39.4,61332.0,38.3878,38.4365,38.3585,38.4365,61332.0
2024-08-08 13:40:00,39.41,39.42,39.38,39.39,55179.0,38.4463,38.4561,38.417,38.4268,55179.0
2024-08-08 13:45:00,39.38,39.42,39.36,39.38,49989.0,38.417,38.4561,38.3975,38.417,49989.0
2024-08-08 13:50:00,39.39,39.39,39.36,39.39,34315.0,38.4268,38.4268,38.3975,38.4268,34315.0
2024-08-08 13:55:00,39.39,39.41,39.38,39.39,40902.0,38.4268,38.4463,38.417,38.4268,40902.0
2024-08-08 14:00:00,39.39,39.4,39.32,39.34,53162.0,38.4268,38.4365,38.3585,38.378,53162.0
2024-08-08 14:05:00,39.34,39.39,39.33,39.37,50055.0,38.378,38.4268,38.3683,38.4073,50055.0
2024-08-08 14:10:00,39.37,39.4,39.33,39.33,48015.0,38.4073,38.4365,38.3683,38.3683,48015.0
2024-08-08 14:15:00,39.33,39.36,39.3,39.3,71698.0,38.3683,38.3975,38.339,38.339,71698.0
2024-08-08 14:20:00,39.3,39.31,39.26,39.27,105055.0,38.339,38.3487,38.3,38.3097,105055.0
2024-08-08 14:25:00,39.26,39.27,39.2,39.26,51809.0,38.3,38.3097,38.2414,38.3,51809.0
2024-08-08 14:30:00,39.26,39.29,39.25,39.26,70265.0,38.3,38.3292,38.2902,38.3,70265.0
2024-08-08 14:35:00,39.27,39.27,39.17,39.18,77717.0,38.3097,38.3097,38.2122,38.2219,77717.0
2024-08-08 14:40:00,39.19,39.19,39.14,39.18,57875.0,38.2317,38.2317,38.1829,38.2219,57875.0
2024-08-08 14:45:00,39.19,39.22,39.17,39.18,50072.0,38.2317,38.2609,38.2122,38.2219,50072.0
2024-08-08 14:50:00,39.18,39.2,39.15,39.16,40309.0,38.2219,38.2414,38.1927,38.2024,40309.0
2024-08-08 14:55:00,39.17,39.2,39.17,39.18,38454.0,38.2122,38.2414,38.2122,38.2219,38454.0
2024-08-08 15:00:00,39.19,39.22,39.17,39.19,53001.0,38.2317,38.2609,38.2122,38.2317,53001.0
2024-08-08 15:05:00,39.19,39.25,39.17,39.25,42803.0,38.2317,38.2902,38.2122,38.2902,42803.0
2024-08-08 15:10:00,39.24,39.25,39.21,39.24,57736.0,38.2805,38.2902,38.2512,38.2805,57736.0
2024-08-08 15:15:00,39.23,39.24,39.19,39.2,82453.0,38.2707,38.2805,38.2317,38.2414,82453.0
2024-08-08 15:20:00,39.2,39.26,39.19,39.25,88551.0,38.2414,38.3,38.2317,38.2902,88551.0
2024-08-08 15:25:00,39.26,39.28,39.22,39.26,116971.0,38.3,38.3195,38.2609,38.3,116971.0
2024-08-08 15:30:00,39.26,39.27,39.17,39.2,99423.0,38.3,38.3097,38.2122,38.2414,99423.0
2024-08-08 15:35:00,39.19,39.22,39.16,39.2,89953.0,38.2317,38.2609,38.2024,38.2414,89953.0
2024-08-08 15:40:00,39.2,39.29,39.19,39.27,107933.0,38.2414,38.3292,38.2317,38.3097,107933.0
2024-08-08 15:45:00,39.27,39.28,39.24,39.25,90683.0,38.3097,38.3195,38.2805,38.2902,90683.0
2024-08-08 15:50:00,39.25,39.29,39.2,39.26,257237.0,38.2902,38.3292,38.2414,38.3,257237.0
2024-08-08 15:55:00,39.26,39.4,39.25,39.35,945746.0,38.3,38.4365,38.2902,38.3878,945746.0
2024-08-09 09:30:00,39.07,39.21,38.91,38.95,249948.0,38.1146,38.2512,37.9585,37.9976,249948.0
2024-08-09 09:35:00,38.9,38.92,38.71,38.79,97886.0,37.9488,37.9683,37.7634,37.8415,97886.0
2024-08-09 09:40:00,38.8,38.88,38.7,38.88,81696.0,37.8512,37.9293,37.7537,37.9293,81696.0
2024-08-09 09:45:00,38.88,38.95,38.86,38.87,57126.0,37.9293,37.9976,37.9098,37.9195,57126.0
2024-08-09 09:50:00,38.88,38.96,38.83,38.94,87435.0,37.9293,38.0073,37.8805,37.9878,87435.0
2024-08-09 09:55:00,38.94,38.96,38.9,38.95,87301.0,37.9878,38.0073,37.9488,37.9976,87301.0
2024-08-09 10:00:00,38.94,39.04,38.89,39.02,90767.0,37.9878,38.0854,37.939,38.0658,90767.0
2024-08-09 10:05:00,39.02,39.04,38.95,39.01,112927.0,38.0658,38.0854,37.9976,38.0561,112927.0
2024-08-09 10:10:00,39.01,39.08,38.96,39.01,147073.0,38.0561,38.1244,38.0073,38.0561,147073.0
2024-08-09 10:15:00,39.01,39.07,38.97,39.05,81570.0,38.0561,38.1146,38.0171,38.0951,81570.0
2024-08-09 10:20:00,39.06,39.17,39.03,39.16,65636.0,38.1049,38.2122,38.0756,38.2024,65636.0
2024-08-09 10:25:00,39.15,39.18,39.12,39.16,55890.0,38.1927,38.2219,38.1634,38.2024,55890.0
2024-08-09 10:30:00,39.15,39.17,39.09,39.16,63546.0,38.1927,38.2122,38.1341,38.2024,63546.0
2024-08-09 10:35:00,39.16,39.17,39.07,39.1,103916.0,38.2024,38.2122,38.1146,38.1439,103916.0
2024-08-09 10:40:00,39.11,39.15,39.1,39.14,56691.0,38.1536,38.1927,38.1439,38.1829,56691.0
2024-08-09 10:45:00,39.14,39.14,39.07,39.12,64550.0,38.1829,38.1829,38.1146,38.1634,64550.0
2024-08-09 10:50:00,39.12,39.16,39.1,39.13,43257.0,38.1634,38.2024,38.1439,38.1732,43257.0
2024-08-09 10:55:00,39.13,39.18,39.07,39.08,55999.0,38.1732,38.2219,38.1146,38.1244,55999.0
2024-08-09 11:00:00,39.09,39.11,39.06,39.08,46388.0,38.1341,38.1536,38.1049,38.1244,46388.0
2024-08-09 11:05:00,39.08,39.1,39.04,39.07,95728.0,38.1244,38.1439,38.0854,38.1146,95728.0
2024-08-09 11:10:00,39.07,39.1,39.05,39.05,75011.0,38.1146,38.1439,38.0951,38.0951,75011.0
2024-08-09 11:15:00,39.05,39.06,39.01,39.05,47219.0,38.0951,38.1049,38.0561,38.0951,47219.0
2024-08-09 11:20:00,39.04,39.05,38.97,38.98,54511.0,38.0854,38.0951,38.0171,38.0268,54511.0
2024-08-09 11:25:00,38.98,38.99,38.95,38.95,66662.0,38.0268,38.0366,37.9976,37.9976,66662.0
2024-08-09 11:30:00,38.94,39.03,38.92,39.02,71397.0,37.9878,38.0756,37.9683,38.0658,71397.0
2024-08-09 11:35:00,39.03,39.05,39.01,39.02,43895.0,38.0756,38.0951,38.0561,38.0658,43895.0
2024-08-09 11:40:00,39.02,39.06,39.02,39.05,31677.0,38.0658,38.1049,38.0658,38.0951,31677.0
2024-08-09 11:45:00,39.05,39.08,39.05,39.07,25652.0,38.0951,38.1244,38.0951,38.1146,25652.0
2024-08-09 11:50:00,39.07,39.08,39.03,39.05,33346.0,38.1146,38.1244,38.0756,38.0951,33346.0
2024-08-09 11:55:00,39.05,39.06,38.99,39.03,31910.0,38.0951,38.1049,38.0366,38.0756,31910.0
2024-08-09 12:00:00,39.04,39.04,39.0,39.0,28737.0,38.0854,38.0854,38.0463,38.0463,28737.0
2024-08-09 12:05:00,39.0,39.05,38.98,39.05,47634.0,38.0463,38.0951,38.0268,38.0951,47634.0
2024-08-09 12:10:00,39.05,39.07,39.02,39.06,48997.0,38.0951,38.1146,38.0658,38.1049,48997.0
2024-08-09 12:15:00,39.06,39.08,39.0,39.02,44784.0,38.1049,38.1244,38.0463,38.0658,44784.0
2024-08-09 12:20:00,39.02,39.02,38.99,39.0,33839.0,38.0658,38.0658,38.0366,38.0463,33839.0
2024-08-09 12:25:00,39.0,39.04,38.99,39.04,28324.0,38.0463,38.0854,38.0366,38.0854,28324.0
2024-08-09 12:30:00,39.03,39.06,39.03,39.04,29942.0,38.0756,38.1049,38.0756,38.0854,29942.0
2024-08-09 12:35:00,39.04,39.1,39.03,39.1,18787.0,38.0854,38.1439,38.0756,38.1439,18787.0
2024-08-09 12:40:00,39.1,39.14,39.08,39.14,32205.0,38.1439,38.1829,38.1244,38.1829,32205.0
2024-08-09 12:45:00,39.14,39.15,39.09,39.14,37305.0,38.1829,38.1927,38.1341,38.1829,37305.0
2024-08-09 12:50:00,39.14,39.16,39.12,39.14,20828.0,38.1829,38.2024,38.1634,38.1829,20828.0
2024-08-09 12:55:00,39.14,39.16,39.12,39.13,20420.0,38.1829,38.2024,38.1634,38.1732,20420.0
2024-08-09 13:00:00,39.13,39.19,39.12,39.16,91301.0,38.1732,38.2317,38.1634,38.2024,91301.0
2024-08-09 13:05:00,39.16,39.2,39.13,39.2,29087.0,38.2024,38.2414,38.1732,38.2414,29087.0
2024-08-09 13:10:00,39.21,39.25,39.19,39.24,21350.0,38.2512,38.2902,38.2317,38.2805,21350.0
2024-08-09 13:15:00,39.25,39.29,39.24,39.28,33450.0,38.2902,38.3292,38.2805,38.3195,33450.0
2024-08-09 13:20:00,39.28,39.32,39.28,39.3,34303.0,38.3195,38.3585,38.3195,38.339,34303.0
2024-08-09 13:25:00,39.3,39.36,39.3,39.34,53958.0,38.339,38.3975,38.339,38.378,53958.0
2024-08-09 13:30:00,39.35,39.37,39.31,39.34,44452.0,38.3878,38.4073,38.3487,38.378,44452.0
2024-08-09 13:35:00,39.34,39.36,39.31,39.33,36091.0,38.378,38.3975,38.3487,38.3683,36091.0
2024-08-09 13:40:00,39.33,39.35,39.29,39.3,52850.0,38.3683,38.3878,38.3292,38.339,52850.0
2024-08-09 13:45:00,39.3,39.32,39.29,39.32,34888.0,38.339,38.3585,38.3292,38.3585,34888.0
2024-08-09 13:50:00,39.32,39.33,39.24,39.27,46254.0,38.3585,38.3683,38.2805,38.3097,46254.0
2024-08-09 13:55:00,39.26,39.27,39.24,39.24,37123.0,38.3,38.3097,38.2805,38.2805,37123.0
2024-08-09 14:00:00,39.25,39.25,39.21,39.22,47176.0,38.2902,38.2902,38.2512,38.2609,47176.0
2024-08-09 14:05:00,39.22,39.26,39.21,39.25,40856.0,38.2609,38.3,38.2512,38.2902,40856.0
2024-08-09 14:10:00,39.25,39.26,39.19,39.24,96533.0,38.2902,38.3,38.2317,38.2805,96533.0
2024-08-09 14:15:00,39.25,39.25,39.19,39.21,78672.0,38.2902,38.2902,38.2317,38.2512,78672.0
2024-08-09 14:20:00,39.21,39.21,39.17,39.19,63038.0,38.2512,38.2512,38.2122,38.2317,63038.0
2024-08-09 14:25:00,39.19,39.22,39.17,39.2,88785.0,38.2317,38.2609,38.2122,38.2414,88785.0
2024-08-09 14:30:00,39.19,39.23,39.17,39.18,105547.0,38.2317,38.2707,38.2122,38.2219,105547.0
2024-08-09 14:35:00,39.18,39.26,39.15,39.25,90667.0,38.2219,38.3,38.1927,38.2902,90667.0
2024-08-09 14:40:00,39.25,39.28,39.23,39.28,56502.0,38.2902,38.3195,38.2707,38.3195,56502.0
2024-08-09 14:45:00,39.28,39.32,39.28,39.3,51963.0,38.3195,38.3585,38.3195,38.339,51963.0
2024-08-09 14:50:00,39.3,39.31,39.26,39.29,80380.0,38.339,38.3487,38.3,38.3292,80380.0
2024-08-09 14:55:00,39.29,39.32,39.27,39.31,49344.0,38.3292,38.3585,38.3097,38.3487,49344.0
2024-08-09 15:00:00,39.32,39.33,39.27,39.28,53102.0,38.3585,38.3683,38.3097,38.3195,53102.0
2024-08-09 15:05:00,39.28,39.33,39.26,39.32,101144.0,38.3195,38.3683,38.3,38.3585,101144.0
2024-08-09 15:10:00,39.33,39.33,39.26,39.27,80050.0,38.3683,38.3683,38.3,38.3097,80050.0
2024-08-09 15:15:00,39.28,39.28,39.21,39.23,135864.0,38.3195,38.3195,38.2512,38.2707,135864.0
2024-08-09 15:20:00,39.23,39.24,39.19,39.2,155509.0,38.2707,38.2805,38.2317,38.2414,155509.0
2024-08-09 15:25:00,39.2,39.24,39.18,39.2,133507.0,38.2414,38.2805,38.2219,38.2414,133507.0
2024-08-09 15:30:00,39.2,39.24,39.18,39.21,166579.0,38.2414,38.2805,38.2219,38.2512,166579.0
2024-08-09 15:35:00,39.21,39.22,39.16,39.17,166553.0,38.2512,38.2609,38.2024,38.2122,166553.0
2024-08-09 15:40:00,39.17,39.19,39.12,39.16,185784.0,38.2122,38.2317,38.1634,38.2024,185784.0
2024-08-09 15:45:00,39.15,39.16,39.09,39.13,213578.0,38.1927,38.2024,38.1341,38.1732,213578.0
2024-08-09 15:50:00,39.13,39.18,39.06,39.17,366914.0,38.1732,38.2219,38.1049,38.2122,366914.0
2024-08-09 15:55:00,39.17,39.18,39.07,39.08,834508.0,38.2122,38.2219,38.1146,38.1244,834508.0
2024-08-12 09:30:00,39.0,39.1,38.76,38.77,230501.0,38.0463,38.1439,37.8122,37.822,230501.0
2024-08-12 09:35:00,38.78,38.87,38.7,38.84,133963.0,37.8317,37.9195,37.7537,37.8902,133963.0
2024-08-12 09:40:00,38.84,38.84,38.68,38.69,77542.0,37.8902,37.8902,37.7342,37.7439,77542.0
2024-08-12 09:45:00,38.69,38.78,38.6,38.61,76070.0,37.7439,37.8317,37.6561,37.6659,76070.0
2024-08-12 09:50:00,38.6,38.65,38.48,38.52,74361.0,37.6561,37.7049,37.539,37.5781,74361.0
2024-08-12 09:55:00,38.53,38.7,38.52,38.62,91610.0,37.5878,37.7537,37.5781,37.6756,91610.0
2024-08-12 10:00:00,38.62,38.73,38.57,38.64,93138.0,37.6756,37.7829,37.6268,37.6951,93138.0
2024-08-12 10:05:00,38.64,38.71,38.62,38.69,87771.0,37.6951,37.7634,37.6756,37.7439,87771.0
2024-08-12 10:10:00,38.69,38.77,38.66,38.76,82534.0,37.7439,37.822,37.7146,37.8122,82534.0
2024-08-12 10:15:00,38.76,38.84,38.75,38.83,109710.0,37.8122,37.8902,37.8024,37.8805,109710.0
2024-08-12 10:20:00,38.83,38.83,38.76,38.77,118790.0,37.8805,37.8805,37.8122,37.822,118790.0
2024-08-12 10:25:00,38.77,38.83,38.76,38.77,180852.0,37.822,37.8805,37.8122,37.822,180852.0
2024-08-12 10:30:00,38.77,38.87,38.77,38.87,117444.0,37.822,37.9195,37.822,37.9195,117444.0
2024-08-12 10:35:00,38.87,38.88,38.76,38.79,129050.0,37.9195,37.9293,37.8122,37.8415,129050.0
2024-08-12 10:40:00,38.78,38.84,38.75,38.79,65663.0,37.8317,37.8902,37.8024,37.8415,65663.0
2024-08-12 10:45:00,38.79,38.81,38.77,38.8,96448.0,37.8415,37.861,37.822,37.8512,96448.0
2024-08-12 10:50:00,38.8,38.84,38.78,38.8,114800.0,37.8512,37.8902,37.8317,37.8512,114800.0
2024-08-12 10:55:00,38.8,38.87,38.8,38.84,85308.0,37.8512,37.9195,37.8512,37.8902,85308.0
2024-08-12 11:00:00,38.84,38.85,38.77,38.79,73550.0,37.8902,37.9,37.822,37.8415,73550.0
2024-08-12 11:05:00,38.79,38.81,38.75,38.76,87323.0,37.8415,37.861,37.8024,37.8122,87323.0
2024-08-12 11:10:00,38.76,38.76,38.7,38.75,188019.0,37.8122,37.8122,37.7537,37.8024,188019.0
2024-08-12 11:15:00,38.75,38.75,38.63,38.68,116896.0,37.8024,37.8024,37.6854,37.7342,116896.0
2024-08-12 11:20:00,38.68,38.7,38.58,38.59,225608.0,37.7342,37.7537,37.6366,37.6464,225608.0
2024-08-12 11:25:00,38.59,38.65,38.58,38.64,101078.0,37.6464,37.7049,37.6366,37.6951,101078.0
2024-08-12 11:30:00,38.64,38.69,38.63,38.67,88044.0,37.6951,37.7439,37.6854,37.7244,88044.0
2024-08-12 11:35:00,38.68,38.7,38.65,38.68,91361.0,37.7342,37.7537,37.7049,37.7342,91361.0
2024-08-12 11:40:00,38.68,38.7,38.65,38.68,77094.0,37.7342,37.7537,37.7049,37.7342,77094.0
2024-08-12 11:45:00,38.68,38.72,38.65,38.72,45595.0,37.7342,37.7732,37.7049,37.7732,45595.0
2024-08-12 11:50:00,38.72,38.76,38.69,38.75,57886.0,37.7732,37.8122,37.7439,37.8024,57886.0
2024-08-12 11:55:00,38.75,38.79,38.72,38.79,42573.0,37.8024,37.8415,37.7732,37.8415,42573.0
2024-08-12 12:00:00,38.8,38.86,38.75,38.77,100814.0,37.8512,37.9098,37.8024,37.822,100814.0
2024-08-12 12:05:00,38.77,38.78,38.73,38.74,42750.0,37.822,37.8317,37.7829,37.7927,42750.0
2024-08-12 12:10:00,38.73,38.75,38.7,38.73,37570.0,37.7829,37.8024,37.7537,37.7829,37570.0
2024-08-12 12:15:00,38.72,38.73,38.7,38.71,33016.0,37.7732,37.7829,37.7537,37.7634,33016.0
2024-08-12 12:20:00,38.7,38.73,38.69,38.72,48367.0,37.7537,37.7829,37.7439,37.7732,48367.0
2024-08-12 12:25:00,38.72,38.72,38.7,38.71,29425.0,37.7732,37.7732,37.7537,37.7634,29425.0
2024-08-12 12:30:00,38.71,38.71,38.68,38.7,56636.0,37.7634,37.7634,37.7342,37.7537,56636.0
2024-08-12 12:35:00,38.7,38.7,38.67,38.69,156683.0,37.7537,37.7537,37.7244,37.7439,156683.0
2024-08-12 12:40:00,38.69,38.71,38.66,38.69,82943.0,37.7439,37.7634,37.7146,37.7439,82943.0
2024-08-12 12:45:00,38.7,38.72,38.69,38.69,47112.0,37.7537,37.7732,37.7439,37.7439,47112.0
2024-08-12 12:50:00,38.69,38.73,38.66,38.71,40053.0,37.7439,37.7829,37.7146,37.7634,40053.0
2024-08-12 12:55:00,38.71,38.72,38.65,38.68,141708.0,37.7634,37.7732,37.7049,37.7342,141708.0
2024-08-12 13:00:00,38.68,38.69,38.62,38.68,114217.0,37.7342,37.7439,37.6756,37.7342,114217.0
2024-08-12 13:05:00,38.68,38.68,38.57,38.58,108306.0,37.7342,37.7342,37.6268,37.6366,108306.0
2024-08-12 13:10:00,38.59,38.59,38.54,38.58,36168.0,37.6464,37.6464,37.5976,37.6366,36168.0
2024-08-12 13:15:00,38.58,38.62,38.57,38.6,47724.0,37.6366,37.6756,37.6268,37.6561,47724.0
2024-08-12 13:20:00,38.6,38.62,38.59,38.59,52732.0,37.6561,37.6756,37.6464,37.6464,52732.0
2024-08-12 13:25:00,38.59,38.63,38.58,38.61,120446.0,37.6464,37.6854,37.6366,37.6659,120446.0
2024-08-12 13:30:00,38.61,38.65,38.61,38.64,34878.0,37.6659,37.7049,37.6659,37.6951,34878.0
2024-08-12 13:35:00,38.65,38.65,38.59,38.59,65187.0,37.7049,37.7049,37.6464,37.6464,65187.0
2024-08-12 13:40:00,38.6,38.61,38.58,38.59,60296.0,37.6561,37.6659,37.6366,37.6464,60296.0
2024-08-12 13:45:00,38.59,38.6,38.5,38.51,88232.0,37.6464,37.6561,37.5586,37.5683,88232.0
2024-08-12 13:50:00,38.51,38.53,38.47,38.52,79628.0,37.5683,37.5878,37.5293,37.5781,79628.0
2024-08-12 13:55:00,38.52,38.53,38.5,38.52,69785.0,37.5781,37.5878,37.5586,37.5781,69785.0
2024-08-12 14:00:00,38.52,38.53,38.49,38.5,109115.0,37.5781,37.5878,37.5488,37.5586,109115.0
2024-08-12 14:05:00,38.5,38.52,38.48,38.51,98666.0,37.5586,37.5781,37.539,37.5683,98666.0
2024-08-12 14:10:00,38.51,38.54,38.5,38.52,51022.0,37.5683,37.5976,37.5586,37.5781,51022.0
2024-08-12 14:15:00,38.52,38.53,38.49,38.5,52048.0,37.5781,37.5878,37.5488,37.5586,52048.0
2024-08-12 14:20:00,38.5,38.54,38.49,38.5,65830.0,37.5586,37.5976,37.5488,37.5586,65830.0
2024-08-12 14:25:00,38.5,38.56,38.49,38.53,73917.0,37.5586,37.6171,37.5488,37.5878,73917.0
2024-08-12 14:30:00,38.52,38.57,38.51,38.56,86609.0,37.5781,37.6268,37.5683,37.6171,86609.0
2024-08-12 14:35:00,38.55,38.58,38.55,38.57,43519.0,37.6073,37.6366,37.6073,37.6268,43519.0
2024-08-12 14:40:00,38.58,38.6,38.56,38.57,51933.0,37.6366,37.6561,37.6171,37.6268,51933.0
2024-08-12 14:45:00,38.57,38.6,38.55,38.6,34045.0,37.6268,37.6561,37.6073,37.6561,34045.0
2024-08-12 14:50:00,38.6,38.6,38.57,38.59,57335.0,37.6561,37.6561,37.6268,37.6464,57335.0
2024-08-12 14:55:00,38.59,38.62,38.59,38.62,50440.0,37.6464,37.6756,37.6464,37.6756,50440.0
2024-08-12 15:00:00,38.62,38.63,38.59,38.62,70596.0,37.6756,37.6854,37.6464,37.6756,70596.0
2024-08-12 15:05:00,38.62,38.63,38.6,38.62,71977.0,37.6756,37.6854,37.6561,37.6756,71977.0
2024-08-12 15:10:00,38.62,38.66,38.61,38.62,55151.0,37.6756,37.7146,37.6659,37.6756,55151.0
2024-08-12 15:15:00,38.62,38.66,38.6,38.65,60468.0,37.6756,37.7146,37.6561,37.7049,60468.0
2024-08-12 15:20:00,38.65,38.66,38.63,38.66,99591.0,37.7049,37.7146,37.6854,37.7146,99591.0
2024-08-12 15:25:00,38.66,38.68,38.64,38.67,122868.0,37.7146,37.7342,37.6951,37.7244,122868.0
2024-08-12 15:30:00,38.68,38.68,38.65,38.66,113268.0,37.7342,37.7342,37.7049,37.7146,113268.0
2024-08-12 15:35:00,38.65,38.66,38.62,38.64,82577.0,37.7049,37.7146,37.6756,37.6951,82577.0
2024-08-12 15:40:00,38.64,38.64,38.59,38.62,108228.0,37.6951,37.6951,37.6464,37.6756,108228.0
2024-08-12 15:45:00,38.62,38.62,38.57,38.59,72689.0,37.6756,37.6756,37.6268,37.6464,72689.0
2024-08-12 15:50:00,38.58,38.63,38.57,38.62,339846.0,37.6366,37.6854,37.6268,37.6756,339846.0
2024-08-12 15:55:00,38.62,38.62,38.49,38.54,624342.0,37.6756,37.6756,37.5488,37.5976,624342.0
2024-08-13 09:30:00,38.85,39.03,38.83,38.95,331804.0,37.9,38.0756,37.8805,37.9976,331804.0
2024-08-13 09:35:00,38.94,38.95,38.85,38.89,109139.0,37.9878,37.9976,37.9,37.939,109139.0
2024-08-13 09:40:00,38.9,38.98,38.87,38.91,58990.0,37.9488,38.0268,37.9195,37.9585,58990.0
2024-08-13 09:45:00,38.9,38.96,38.84,38.88,96911.0,37.9488,38.0073,37.8902,37.9293,96911.0
2024-08-13 09:50:00,38.87,38.93,38.77,38.77,83554.0,37.9195,37.978,37.822,37.822,83554.0
2024-08-13 09:55:00,38.78,38.78,38.71,38.74,74061.0,37.8317,37.8317,37.7634,37.7927,74061.0
2024-08-13 10:00:00,38.77,38.79,38.7,38.72,64407.0,37.822,37.8415,37.7537,37.7732,64407.0
2024-08-13 10:05:00,38.71,38.8,38.68,38.76,129927.0,37.7634,37.8512,37.7342,37.8122,129927.0
2024-08-13 10:10:00,38.76,38.8,38.72,38.76,90276.0,37.8122,37.8512,37.7732,37.8122,90276.0
2024-08-13 10:15:00,38.77,38.78,38.72,38.77,49934.0,37.822,37.8317,37.7732,37.822,49934.0
2024-08-13 10:20:00,38.77,38.77,38.72,38.73,77505.0,37.822,37.822,37.7732,37.7829,77505.0
2024-08-13 10:25:00,38.73,38.74,38.68,38.73,88444.0,37.7829,37.7927,37.7342,37.7829,88444.0
2024-08-13 10:30:00,38.73,38.77,38.69,38.75,68560.0,37.7829,37.822,37.7439,37.8024,68560.0
2024-08-13 10:35:00,38.76,38.78,38.73,38.76,54727.0,37.8122,37.8317,37.7829,37.8122,54727.0
2024-08-13 10:40:00,38.77,38.78,38.72,38.75,269468.0,37.822,37.8317,37.7732,37.8024,269468.0
2024-08-13 10:45:00,38.75,38.82,38.73,38.8,109100.0,37.8024,37.8707,37.7829,37.8512,109100.0
2024-08-13 10:50:00,38.8,38.84,38.77,38.8,100875.0,37.8512,37.8902,37.822,37.8512,100875.0
2024-08-13 10:55:00,38.81,38.83,38.77,38.79,208261.0,37.861,37.8805,37.822,37.8415,208261.0
2024-08-13 11:00:00,38.79,38.94,38.78,38.93,375578.0,37.8415,37.9878,37.8317,37.978,375578.0
2024-08-13 11:05:00,38.92,38.99,38.87,38.97,763293.0,37.9683,38.0366,37.9195,38.0171,763293.0
2024-08-13 11:10:00,38.97,38.98,38.89,38.89,120323.0,38.0171,38.0268,37.939,37.939,120323.0
2024-08-13 11:15:00,38.9,38.93,38.88,38.93,67475.0,37.9488,37.978,37.9293,37.978,67475.0
2024-08-13 11:20:00,38.93,38.98,38.91,38.92,125730.0,37.978,38.0268,37.9585,37.9683,125730.0
2024-08-13 11:25:00,38.93,38.95,38.88,38.94,78644.0,37.978,37.9976,37.9293,37.9878,78644.0
2024-08-13 11:30:00,38.94,38.99,38.91,38.92,75524.0,37.9878,38.0366,37.9585,37.9683,75524.0
2024-08-13 11:35:00,38.92,38.96,38.9,38.96,70271.0,37.9683,38.0073,37.9488,38.0073,70271.0
2024-08-13 11:40:00,38.96,38.99,38.92,38.95,70574.0,38.0073,38.0366,37.9683,37.9976,70574.0
2024-08-13 11:45:00,38.94,38.97,38.93,38.97,50014.0,37.9878,38.0171,37.978,38.0171,50014.0
2024-08-13 11:50:00,38.96,38.99,38.94,38.98,67727.0,38.0073,38.0366,37.9878,38.0268,67727.0
2024-08-13 11:55:00,38.98,39.03,38.97,39.02,85386.0,38.0268,38.0756,38.0171,38.0658,85386.0
2024-08-13 12:00:00,39.02,39.03,38.98,38.98,56603.0,38.0658,38.0756,38.0268,38.0268,56603.0
2024-08-13 12:05:00,38.98,39.0,38.95,38.96,98051.0,38.0268,38.0463,37.9976,38.0073,98051.0
2024-08-13 12:10:00,38.96,38.98,38.94,38.95,59307.0,38.0073,38.0268,37.9878,37.9976,59307.0
2024-08-13 12:15:00,38.95,38.99,38.92,38.98,104136.0,37.9976,38.0366,37.9683,38.0268,104136.0
2024-08-13 12:20:00,38.98,39.01,38.96,38.97,87570.0,38.0268,38.0561,38.0073,38.0171,87570.0
2024-08-13 12:25:00,38.97,39.02,38.96,38.98,66151.0,38.0171,38.0658,38.0073,38.0268,66151.0
2024-08-13 12:30:00,38.98,38.99,38.95,38.96,69873.0,38.0268,38.0366,37.9976,38.0073,69873.0
2024-08-13 12:35:00,38.96,39.0,38.95,38.99,51302.0,38.0073,38.0463,37.9976,38.0366,51302.0
2024-08-13 12:40:00,38.99,39.03,38.98,38.98,60233.0,38.0366,38.0756,38.0268,38.0268,60233.0
2024-08-13 12:45:00,38.98,39.02,38.96,39.01,93976.0,38.0268,38.0658,38.0073,38.0561,93976.0
2024-08-13 12:50:00,39.01,39.07,39.01,39.06,31027.0,38.0561,38.1146,38.0561,38.1049,31027.0
2024-08-13 12:55:00,39.06,39.07,39.04,39.05,49725.0,38.1049,38.1146,38.0854,38.0951,49725.0
2024-08-13 13:00:00,39.04,39.07,39.02,39.05,50468.0,38.0854,38.1146,38.0658,38.0951,50468.0
2024-08-13 13:05:00,39.05,39.08,39.04,39.04,53722.0,38.0951,38.1244,38.0854,38.0854,53722.0
2024-08-13 13:10:00,39.03,39.07,39.03,39.05,42707.0,38.0756,38.1146,38.0756,38.0951,42707.0
2024-08-13 13:15:00,39.05,39.09,39.05,39.09,59936.0,38.0951,38.1341,38.0951,38.1341,59936.0
2024-08-13 13:20:00,39.09,39.1,39.06,39.09,50566.0,38.1341,38.1439,38.1049,38.1341,50566.0
2024-08-13 13:25:00,39.09,39.12,39.08,39.09,37456.0,38.1341,38.1634,38.1244,38.1341,37456.0
2024-08-13 13:30:00,39.09,39.1,39.04,39.06,69677.0,38.1341,38.1439,38.0854,38.1049,69677.0
2024-08-13 13:35:00,39.07,39.12,39.06,39.12,57056.0,38.1146,38.1634,38.1049,38.1634,57056.0
2024-08-13 13:40:00,39.12,39.13,39.1,39.1,56540.0,38.1634,38.1732,38.1439,38.1439,56540.0
2024-08-13 13:45:00,39.1,39.12,39.07,39.11,114553.0,38.1439,38.1634,38.1146,38.1536,114553.0
2024-08-13 13:50:00,39.11,39.12,39.08,39.09,79536.0,38.1536,38.1634,38.1244,38.1341,79536.0
2024-08-13 13:55:00,39.1,39.11,39.04,39.04,71848.0,38.1439,38.1536,38.0854,38.0854,71848.0
2024-08-13 14:00:00,39.05,39.06,39.03,39.04,90023.0,38.0951,38.1049,38.0756,38.0854,90023.0
2024-08-13 14:05:00,39.04,39.06,38.99,39.02,126056.0,38.0854,38.1049,38.0366,38.0658,126056.0
2024-08-13 14:10:00,39.02,39.04,39.01,39.02,39703.0,38.0658,38.0854,38.0561,38.0658,39703.0
2024-08-13 14:15:00,39.02,39.03,39.0,39.03,39472.0,38.0658,38.0756,38.0463,38.0756,39472.0
2024-08-13 14:20:00,39.03,39.06,39.03,39.04,71986.0,38.0756,38.1049,38.0756,38.0854,71986.0
2024-08-13 14:25:00,39.04,39.06,39.03,39.03,74473.0,38.0854,38.1049,38.0756,38.0756,74473.0
2024-08-13 14:30:00,39.03,39.09,39.03,39.09,70054.0,38.0756,38.1341,38.0756,38.1341,70054.0
2024-08-13 14:35:00,39.09,39.1,39.07,39.09,73753.0,38.1341,38.1439,38.1146,38.1341,73753.0
2024-08-13 14:40:00,39.08,39.09,39.04,39.05,76024.0,38.1244,38.1341,38.0854,38.0951,76024.0
2024-08-13 14:45:00,39.05,39.07,39.05,39.07,36529.0,38.0951,38.1146,38.0951,38.1146,36529.0
2024-08-13 14:50:00,39.06,39.09,39.05,39.08,40107.0,38.1049,38.1341,38.0951,38.1244,40107.0
2024-08-13 14:55:00,39.08,39.1,39.07,39.09,45275.0,38.1244,38.1439,38.1146,38.1341,45275.0
2024-08-13 15:00:00,39.1,39.16,39.1,39.16,45949.0,38.1439,38.2024,38.1439,38.2024,45949.0
2024-08-13 15:05:00,39.16,39.17,39.12,39.15,36490.0,38.2024,38.2122,38.1634,38.1927,36490.0
2024-08-13 15:10:00,39.15,39.16,39.11,39.14,114166.0,38.1927,38.2024,38.1536,38.1829,114166.0
2024-08-13 15:15:00,39.13,39.14,39.1,39.13,93159.0,38.1732,38.1829,38.1439,38.1732,93159.0
2024-08-13 15:20:00,39.14,39.16,39.13,39.15,60488.0,38.1829,38.2024,38.1732,38.1927,60488.0
2024-08-13 15:25:00,39.14,39.16,39.14,39.16,70654.0,38.1829,38.2024,38.1829,38.2024,70654.0
2024-08-13 15:30:00,39.16,39.18,39.11,39.16,200990.0,38.2024,38.2219,38.1536,38.2024,200990.0
2024-08-13 15:35:00,39.16,39.23,39.16,39.23,139248.0,38.2024,38.2707,38.2024,38.2707,139248.0
2024-08-13 15:40:00,39.23,39.26,39.18,39.19,137874.0,38.2707,38.3,38.2219,38.2317,137874.0
2024-08-13 15:45:00,39.19,39.23,39.18,39.2,231251.0,38.2317,38.2707,38.2219,38.2414,231251.0
2024-08-13 15:50:00,39.2,39.22,39.09,39.09,288638.0,38.2414,38.2609,38.1341,38.1341,288638.0
2024-08-13 15:55:00,39.09,39.14,39.07,39.12,438966.0,38.1341,38.1829,38.1146,38.1634,438966.0
2024-08-14 09:30:00,38.78,39.01,38.77,39.0,286658.0,37.8317,38.0561,37.822,38.0463,286658.0
2024-08-14 09:35:00,39.01,39.06,38.91,38.99,78389.0,38.0561,38.1049,37.9585,38.0366,78389.0
2024-08-14 09:40:00,39.0,39.09,38.98,39.07,84729.0,38.0463,38.1341,38.0268,38.1146,84729.0
2024-08-14 09:45:00,39.07,39.08,38.92,39.01,55393.0,38.1146,38.1244,37.9683,38.0561,55393.0
2024-08-14 09:50:00,39.02,39.06,38.98,39.03,60409.0,38.0658,38.1049,38.0268,38.0756,60409.0
2024-08-14 09:55:00,39.04,39.08,38.98,38.98,87284.0,38.0854,38.1244,38.0268,38.0268,87284.0
2024-08-14 10:00:00,38.98,39.03,38.92,39.01,242840.0,38.0268,38.0756,37.9683,38.0561,242840.0
2024-08-14 10:05:00,39.0,39.05,38.99,39.05,75360.0,38.0463,38.0951,38.0366,38.0951,75360.0
2024-08-14 10:10:00,39.05,39.09,38.95,38.97,443263.0,38.0951,38.1341,37.9976,38.0171,443263.0
2024-08-14 10:15:00,38.98,38.99,38.93,38.97,96548.0,38.0268,38.0366,37.978,38.0171,96548.0
2024-08-14 10:20:00,38.96,39.04,38.9,38.99,74181.0,38.0073,38.0854,37.9488,38.0366,74181.0
2024-08-14 10:25:00,38.98,39.0,38.96,38.98,54412.0,38.0268,38.0463,38.0073,38.0268,54412.0
2024-08-14 10:30:00,38.98,38.99,38.86,38.87,85735.0,38.0268,38.0366,37.9098,37.9195,85735.0
2024-08-14 10:35:00,38.88,38.91,38.85,38.85,62302.0,37.9293,37.9585,37.9,37.9,62302.0
2024-08-14 10:40:00,38.86,38.89,38.83,38.83,53174.0,37.9098,37.939,37.8805,37.8805,53174.0
2024-08-14 10:45:00,38.83,38.84,38.81,38.84,75224.0,37.8805,37.8902,37.861,37.8902,75224.0
2024-08-14 10:50:00,38.83,38.96,38.8,38.96,119738.0,37.8805,38.0073,37.8512,38.0073,119738.0
2024-08-14 10:55:00,38.96,38.98,38.93,38.96,60971.0,38.0073,38.0268,37.978,38.0073,60971.0
2024-08-14 11:00:00,38.96,39.02,38.96,39.02,82777.0,38.0073,38.0658,38.0073,38.0658,82777.0
2024-08-14 11:05:00,39.02,39.09,39.02,39.06,62122.0,38.0658,38.1341,38.0658,38.1049,62122.0
2024-08-14 11:10:00,39.07,39.1,39.04,39.08,84952.0,38.1146,38.1439,38.0854,38.1244,84952.0
2024-08-14 11:15:00,39.07,39.07,39.03,39.07,91006.0,38.1146,38.1146,38.0756,38.1146,91006.0
2024-08-14 11:20:00,39.07,39.1,39.06,39.07,59799.0,38.1146,38.1439,38.1049,38.1146,59799.0
2024-08-14 11:25:00,39.08,39.11,39.06,39.07,76293.0,38.1244,38.1536,38.1049,38.1146,76293.0
2024-08-14 11:30:00,39.08,39.08,39.01,39.07,79290.0,38.1244,38.1244,38.0561,38.1146,79290.0
2024-08-14 11:35:00,39.07,39.09,39.03,39.08,40637.0,38.1146,38.1341,38.0756,38.1244,40637.0
2024-08-14 11:40:00,39.08,39.08,39.01,39.03,41655.0,38.1244,38.1244,38.0561,38.0756,41655.0
2024-08-14 11:45:00,39.03,39.06,39.02,39.05,36325.0,38.0756,38.1049,38.0658,38.0951,36325.0
2024-08-14 11:50:00,39.05,39.08,39.05,39.08,86931.0,38.0951,38.1244,38.0951,38.1244,86931.0
2024-08-14 11:55:00,39.08,39.08,39.04,39.06,65187.0,38.1244,38.1244,38.0854,38.1049,65187.0
2024-08-14 12:00:00,39.05,39.06,39.02,39.05,87530.0,38.0951,38.1049,38.0658,38.0951,87530.0
2024-08-14 12:05:00,39.05,39.05,39.02,39.04,31163.0,38.0951,38.0951,38.0658,38.0854,31163.0
2024-08-14 12:10:00,39.04,39.06,39.02,39.05,48556.0,38.0854,38.1049,38.0658,38.0951,48556.0
2024-08-14 12:15:00,39.04,39.06,39.02,39.02,43239.0,38.0854,38.1049,38.0658,38.0658,43239.0
2024-08-14 12:20:00,39.02,39.05,38.96,38.98,61198.0,38.0658,38.0951,38.0073,38.0268,61198.0
2024-08-14 12:25:00,38.98,38.99,38.91,38.92,35958.0,38.0268,38.0366,37.9585,37.9683,35958.0
2024-08-14 12:30:00,38.92,39.03,38.92,39.02,108799.0,37.9683,38.0756,37.9683,38.0658,108799.0
2024-08-14 12:35:00,39.01,39.04,38.99,39.04,46816.0,38.0561,38.0854,38.0366,38.0854,46816.0
2024-08-14 12:40:00,39.04,39.04,38.99,39.0,42453.0,38.0854,38.0854,38.0366,38.0463,42453.0
2024-08-14 12:45:00,38.99,39.02,38.98,39.02,40625.0,38.0366,38.0658,38.0268,38.0658,40625.0
2024-08-14 12:50:00,39.02,39.04,38.99,39.03,66622.0,38.0658,38.0854,38.0366,38.0756,66622.0
2024-08-14 12:55:00,39.04,39.06,39.03,39.04,36843.0,38.0854,38.1049,38.0756,38.0854,36843.0
2024-08-14 13:00:00,39.04,39.04,39.01,39.02,25314.0,38.0854,38.0854,38.0561,38.0658,25314.0
2024-08-14 13:05:00,39.02,39.02,38.97,38.97,34855.0,38.0658,38.0658,38.0171,38.0171,34855.0
2024-08-14 13:10:00,38.98,38.98,38.91,38.95,65677.0,38.0268,38.0268,37.9585,37.9976,65677.0
2024-08-14 13:15:00,38.95,38.98,38.93,38.95,65304.0,37.9976,38.0268,37.978,37.9976,65304.0
2024-08-14 13:20:00,38.95,38.96,38.91,38.93,63204.0,37.9976,38.0073,37.9585,37.978,63204.0
2024-08-14 13:25:00,38.93,38.97,38.92,38.97,27888.0,37.978,38.0171,37.9683,38.0171,27888.0
2024-08-14 13:30:00,38.97,39.0,38.95,39.0,309923.0,38.0171,38.0463,37.9976,38.0463,309923.0
2024-08-14 13:35:00,39.0,39.02,38.97,39.02,49722.0,38.0463,38.0658,38.0171,38.0658,49722.0
2024-08-14 13:40:00,39.02,39.02,38.99,39.01,46697.0,38.0658,38.0658,38.0366,38.0561,46697.0
2024-08-14 13:45:00,39.01,39.01,38.97,38.99,39921.0,38.0561,38.0561,38.0171,38.0366,39921.0
2024-08-14 13:50:00,39.0,39.02,38.98,39.01,55506.0,38.0463,38.0658,38.0268,38.0561,55506.0
2024-08-14 13:55:00,39.01,39.03,39.0,39.02,107862.0,38.0561,38.0756,38.0463,38.0658,107862.0
2024-08-14 14:00:00,39.01,39.03,38.99,38.99,69632.0,38.0561,38.0756,38.0366,38.0366,69632.0
2024-08-14 14:05:00,39.0,39.01,38.98,38.98,35604.0,38.0463,38.0561,38.0268,38.0268,35604.0
2024-08-14 14:10:00,38.98,39.01,38.98,39.01,46003.0,38.0268,38.0561,38.0268,38.0561,46003.0
2024-08-14 14:15:00,39.01,39.01,38.97,38.98,55732.0,38.0561,38.0561,38.0171,38.0268,55732.0
2024-08-14 14:20:00,38.98,39.01,38.97,39.01,66272.0,38.0268,38.0561,38.0171,38.0561,66272.0
2024-08-14 14:25:00,39.01,39.05,39.0,39.05,41706.0,38.0561,38.0951,38.0463,38.0951,41706.0
2024-08-14 14:30:00,39.04,39.06,39.04,39.05,323394.0,38.0854,38.1049,38.0854,38.0951,323394.0
2024-08-14 14:35:00,39.04,39.08,39.04,39.06,77769.0,38.0854,38.1244,38.0854,38.1049,77769.0
2024-08-14 14:40:00,39.06,39.08,39.06,39.07,45601.0,38.1049,38.1244,38.1049,38.1146,45601.0
2024-08-14 14:45:00,39.07,39.09,39.06,39.08,63160.0,38.1146,38.1341,38.1049,38.1244,63160.0
2024-08-14 14:50:00,39.08,39.09,39.07,39.08,76237.0,38.1244,38.1341,38.1146,38.1244,76237.0
2024-08-14 14:55:00,39.08,39.12,39.07,39.09,196508.0,38.1244,38.1634,38.1146,38.1341,196508.0
2024-08-14 15:00:00,39.09,39.1,39.05,39.07,72842.0,38.1341,38.1439,38.0951,38.1146,72842.0
2024-08-14 15:05:00,39.07,39.08,39.05,39.06,70048.0,38.1146,38.1244,38.0951,38.1049,70048.0
2024-08-14 15:10:00,39.07,39.08,39.03,39.05,116812.0,38.1146,38.1244,38.0756,38.0951,116812.0
2024-08-14 15:15:00,39.04,39.05,39.02,39.02,78254.0,38.0854,38.0951,38.0658,38.0658,78254.0
2024-08-14 15:20:00,39.02,39.03,38.98,39.02,375034.0,38.0658,38.0756,38.0268,38.0658,375034.0
2024-08-14 15:25:00,39.02,39.05,39.01,39.02,90356.0,38.0658,38.0951,38.0561,38.0658,90356.0
2024-08-14 15:30:00,39.01,39.03,38.98,39.01,112861.0,38.0561,38.0756,38.0268,38.0561,112861.0
2024-08-14 15:35:00,39.01,39.04,38.99,39.02,141935.0,38.0561,38.0854,38.0366,38.0658,141935.0
2024-08-14 15:40:00,39.02,39.07,39.02,39.04,123522.0,38.0658,38.1146,38.0658,38.0854,123522.0
2024-08-14 15:45:00,39.04,39.05,39.01,39.02,139622.0,38.0854,38.0951,38.0561,38.0658,139622.0
2024-08-14 15:50:00,39.02,39.08,38.98,39.04,542276.0,38.0658,38.1244,38.0268,38.0854,542276.0
2024-08-14 15:55:00,39.03,39.05,38.99,39.0,855077.0,38.0756,38.0951,38.0366,38.0463,855077.0
2024-08-15 09:30:00,39.28,39.4,39.15,39.2,263573.0,38.3195,38.4365,38.1927,38.2414,263573.0
2024-08-15 09:35:00,39.19,39.21,38.93,38.95,156050.0,38.2317,38.2512,37.978,37.9976,156050.0
2024-08-15 09:40:00,38.95,39.01,38.92,39.0,120114.0,37.9976,38.0561,37.9683,38.0463,120114.0
2024-08-15 09:45:00,39.0,39.1,38.98,39.09,265897.0,38.0463,38.1439,38.0268,38.1341,265897.0
2024-08-15 09:50:00,39.09,39.1,39.01,39.05,149462.0,38.1341,38.1439,38.0561,38.0951,149462.0
2024-08-15 09:55:00,39.05,39.12,39.04,39.05,141116.0,38.0951,38.1634,38.0854,38.0951,141116.0
2024-08-15 10:00:00,39.05,39.11,39.03,39.11,103126.0,38.0951,38.1536,38.0756,38.1536,103126.0
2024-08-15 10:05:00,39.11,39.13,39.0,39.01,105385.0,38.1536,38.1732,38.0463,38.0561,105385.0
2024-08-15 10:10:00,39.01,39.11,39.01,39.09,156601.0,38.0561,38.1536,38.0561,38.1341,156601.0
2024-08-15 10:15:00,39.1,39.13,39.09,39.11,147248.0,38.1439,38.1732,38.1341,38.1536,147248.0
2024-08-15 10:20:00,39.1,39.13,39.08,39.09,64864.0,38.1439,38.1732,38.1244,38.1341,64864.0
2024-08-15 10:25:00,39.09,39.18,39.08,39.17,56520.0,38.1341,38.2219,38.1244,38.2122,56520.0
2024-08-15 10:30:00,39.17,39.17,39.13,39.15,87718.0,38.2122,38.2122,38.1732,38.1927,87718.0
2024-08-15 10:35:00,39.15,39.24,39.13,39.23,284355.0,38.1927,38.2805,38.1732,38.2707,284355.0
2024-08-15 10:40:00,39.23,39.25,39.18,39.22,113256.0,38.2707,38.2902,38.2219,38.2609,113256.0
2024-08-15 10:45:00,39.22,39.27,39.2,39.21,88739.0,38.2609,38.3097,38.2414,38.2512,88739.0
2024-08-15 10:50:00,39.21,39.27,39.2,39.26,72308.0,38.2512,38.3097,38.2414,38.3,72308.0
2024-08-15 10:55:00,39.26,39.26,39.15,39.15,54948.0,38.3,38.3,38.1927,38.1927,54948.0
2024-08-15 11:00:00,39.16,39.16,39.06,39.08,138333.0,38.2024,38.2024,38.1049,38.1244,138333.0
2024-08-15 11:05:00,39.08,39.14,39.07,39.13,78024.0,38.1244,38.1829,38.1146,38.1732,78024.0
2024-08-15 11:10:00,39.13,39.13,39.1,39.13,58298.0,38.1732,38.1732,38.1439,38.1732,58298.0
2024-08-15 11:15:00,39.13,39.15,39.12,39.14,78426.0,38.1732,38.1927,38.1634,38.1829,78426.0
2024-08-15 11:20:00,39.13,39.16,39.08,39.14,100027.0,38.1732,38.2024,38.1244,38.1829,100027.0
2024-08-15 11:25:00,39.14,39.16,39.12,39.15,86998.0,38.1829,38.2024,38.1634,38.1927,86998.0
2024-08-15 11:30:00,39.15,39.24,39.12,39.22,265565.0,38.1927,38.2805,38.1634,38.2609,265565.0
2024-08-15 11:35:00,39.22,39.23,39.19,39.2,52007.0,38.2609,38.2707,38.2317,38.2414,52007.0
2024-08-15 11:40:00,39.2,39.2,39.16,39.18,55482.0,38.2414,38.2414,38.2024,38.2219,55482.0
2024-08-15 11:45:00,39.18,39.2,39.16,39.16,54560.0,38.2219,38.2414,38.2024,38.2024,54560.0
2024-08-15 11:50:00,39.17,39.17,39.15,39.16,60048.0,38.2122,38.2122,38.1927,38.2024,60048.0
2024-08-15 11:55:00,39.17,39.18,39.13,39.13,51501.0,38.2122,38.2219,38.1732,38.1732,51501.0
2024-08-15 12:00:00,39.14,39.2,39.13,39.2,60041.0,38.1829,38.2414,38.1732,38.2414,60041.0
2024-08-15 12:05:00,39.2,39.2,39.14,39.16,34499.0,38.2414,38.2414,38.1829,38.2024,34499.0
2024-08-15 12:10:00,39.15,39.18,39.14,39.15,38572.0,38.1927,38.2219,38.1829,38.1927,38572.0
2024-08-15 12:15:00,39.15,39.19,39.15,39.18,71221.0,38.1927,38.2317,38.1927,38.2219,71221.0
2024-08-15 12:20:00,39.18,39.21,39.15,39.16,56221.0,38.2219,38.2512,38.1927,38.2024,56221.0
2024-08-15 12:25:00,39.16,39.18,39.15,39.16,53738.0,38.2024,38.2219,38.1927,38.2024,53738.0
2024-08-15 12:30:00,39.15,39.21,39.15,39.19,72430.0,38.1927,38.2512,38.1927,38.2317,72430.0
2024-08-15 12:35:00,39.19,39.22,39.17,39.18,58573.0,38.2317,38.2609,38.2122,38.2219,58573.0
2024-08-15 12:40:00,39.19,39.19,39.15,39.16,44846.0,38.2317,38.2317,38.1927,38.2024,44846.0
2024-08-15 12:45:00,39.16,39.17,39.15,39.16,63482.0,38.2024,38.2122,38.1927,38.2024,63482.0
2024-08-15 12:50:00,39.15,39.17,39.12,39.15,93675.0,38.1927,38.2122,38.1634,38.1927,93675.0
2024-08-15 12:55:00,39.15,39.2,39.13,39.16,93832.0,38.1927,38.2414,38.1732,38.2024,93832.0
2024-08-15 13:00:00,39.16,39.2,39.16,39.18,109813.0,38.2024,38.2414,38.2024,38.2219,109813.0
2024-08-15 13:05:00,39.18,39.21,39.17,39.19,59194.0,38.2219,38.2512,38.2122,38.2317,59194.0
2024-08-15 13:10:00,39.19,39.19,39.13,39.14,80751.0,38.2317,38.2317,38.1732,38.1829,80751.0
2024-08-15 13:15:00,39.14,39.14,39.09,39.1,41217.0,38.1829,38.1829,38.1341,38.1439,41217.0
2024-08-15 13:20:00,39.1,39.12,39.08,39.09,63444.0,38.1439,38.1634,38.1244,38.1341,63444.0
2024-08-15 13:25:00,39.09,39.15,39.08,39.15,55779.0,38.1341,38.1927,38.1244,38.1927,55779.0
2024-08-15 13:30:00,39.15,39.19,39.13,39.18,71774.0,38.1927,38.2317,38.1732,38.2219,71774.0
2024-08-15 13:35:00,39.18,39.21,39.17,39.21,34409.0,38.2219,38.2512,38.2122,38.2512,34409.0
2024-08-15 13:40:00,39.21,39.22,39.17,39.2,86346.0,38.2512,38.2609,38.2122,38.2414,86346.0
2024-08-15 13:45:00,39.21,39.23,39.17,39.23,37103.0,38.2512,38.2707,38.2122,38.2707,37103.0
2024-08-15 13:50:00,39.23,39.23,39.19,39.21,29179.0,38.2707,38.2707,38.2317,38.2512,29179.0
2024-08-15 13:55:00,39.2,39.2,39.18,39.19,47348.0,38.2414,38.2414,38.2219,38.2317,47348.0
2024-08-15 14:00:00,39.18,39.2,39.15,39.2,212092.0,38.2219,38.2414,38.1927,38.2414,212092.0
2024-08-15 14:05:00,39.2,39.2,39.15,39.16,39727.0,38.2414,38.2414,38.1927,38.2024,39727.0
2024-08-15 14:10:00,39.16,39.17,39.12,39.13,77006.0,38.2024,38.2122,38.1634,38.1732,77006.0
2024-08-15 14:15:00,39.13,39.16,39.11,39.13,314254.0,38.1732,38.2024,38.1536,38.1732,314254.0
2024-08-15 14:20:00,39.13,39.2,39.12,39.18,49132.0,38.1732,38.2414,38.1634,38.2219,49132.0
2024-08-15 14:25:00,39.18,39.19,39.15,39.17,245507.0,38.2219,38.2317,38.1927,38.2122,245507.0
2024-08-15 14:30:00,39.17,39.21,39.15,39.21,95676.0,38.2122,38.2512,38.1927,38.2512,95676.0
2024-08-15 14:35:00,39.2,39.22,39.19,39.21,41363.0,38.2414,38.2609,38.2317,38.2512,41363.0
2024-08-15 14:40:00,39.22,39.23,39.17,39.19,61208.0,38.2609,38.2707,38.2122,38.2317,61208.0
2024-08-15 14:45:00,39.19,39.2,39.18,39.19,36256.0,38.2317,38.2414,38.2219,38.2317,36256.0
2024-08-15 14:50:00,39.19,39.23,39.17,39.23,327173.0,38.2317,38.2707,38.2122,38.2707,327173.0
2024-08-15 14:55:00,39.23,39.26,39.22,39.25,111469.0,38.2707,38.3,38.2609,38.2902,111469.0
2024-08-15 15:00:00,39.25,39.36,39.24,39.35,93139.0,38.2902,38.3975,38.2805,38.3878,93139.0
2024-08-15 15:05:00,39.35,39.4,39.33,39.38,117223.0,38.3878,38.4365,38.3683,38.417,117223.0
2024-08-15 15:10:00,39.38,39.39,39.34,39.37,71894.0,38.417,38.4268,38.378,38.4073,71894.0
2024-08-15 15:15:00,39.37,39.38,39.35,39.36,84116.0,38.4073,38.417,38.3878,38.3975,84116.0
2024-08-15 15:20:00,39.36,39.38,39.35,39.38,44677.0,38.3975,38.417,38.3878,38.417,44677.0
2024-08-15 15:25:00,39.38,39.41,39.37,39.41,91782.0,38.417,38.4463,38.4073,38.4463,91782.0
2024-08-15 15:30:00,39.41,39.43,39.39,39.41,143395.0,38.4463,38.4658,38.4268,38.4463,143395.0
2024-08-15 15:35:00,39.42,39.48,39.41,39.45,311522.0,38.4561,38.5146,38.4463,38.4853,311522.0
2024-08-15 15:40:00,39.45,39.47,39.42,39.46,122517.0,38.4853,38.5048,38.4561,38.4951,122517.0
2024-08-15 15:45:00,39.45,39.45,39.39,39.4,142339.0,38.4853,38.4853,38.4268,38.4365,142339.0
2024-08-15 15:50:00,39.4,39.44,39.34,39.44,349461.0,38.4365,38.4756,38.378,38.4756,349461.0
2024-08-15 15:55:00,39.43,39.54,39.43,39.52,1364934.0,38.4658,38.5731,38.4658,38.5536,1364934.0
2024-08-16 09:30:00,39.63,39.83,39.58,39.58,1010542.0,38.6609,38.856,38.6121,38.6121,1010542.0
2024-08-16 09:35:00,39.58,39.78,39.55,39.72,130415.0,38.6121,38.8073,38.5829,38.7487,130415.0
2024-08-16 09:40:00,39.72,39.81,39.72,39.81,115342.0,38.7487,38.8365,38.7487,38.8365,115342.0
2024-08-16 09:45:00,39.8,39.81,39.7,39.72,79132.0,38.8268,38.8365,38.7292,38.7487,79132.0
2024-08-16 09:50:00,39.72,39.75,39.69,39.73,82321.0,38.7487,38.778,38.7195,38.7585,82321.0
2024-08-16 09:55:00,39.73,39.75,39.7,39.7,77742.0,38.7585,38.778,38.7292,38.7292,77742.0
2024-08-16 10:00:00,39.7,39.75,39.6,39.62,95616.0,38.7292,38.778,38.6317,38.6512,95616.0
2024-08-16 10:05:00,39.62,39.65,39.6,39.6,73354.0,38.6512,38.6804,38.6317,38.6317,73354.0
2024-08-16 10:10:00,39.6,39.6,39.5,39.55,80789.0,38.6317,38.6317,38.5341,38.5829,80789.0
2024-08-16 10:15:00,39.56,39.58,39.5,39.5,117117.0,38.5926,38.6121,38.5341,38.5341,117117.0
2024-08-16 10:20:00,39.5,39.56,39.5,39.52,53423.0,38.5341,38.5926,38.5341,38.5536,53423.0
2024-08-16 10:25:00,39.52,39.56,39.5,39.51,72254.0,38.5536,38.5926,38.5341,38.5439,72254.0
2024-08-16 10:30:00,39.51,39.59,39.5,39.56,144669.0,38.5439,38.6219,38.5341,38.5926,144669.0
2024-08-16 10:35:00,39.55,39.57,39.5,39.56,155692.0,38.5829,38.6024,38.5341,38.5926,155692.0
2024-08-16 10:40:00,39.55,39.61,39.53,39.59,41804.0,38.5829,38.6414,38.5634,38.6219,41804.0
2024-08-16 10:45:00,39.59,39.62,39.57,39.59,68516.0,38.6219,38.6512,38.6024,38.6219,68516.0
2024-08-16 10:50:00,39.59,39.6,39.55,39.57,43008.0,38.6219,38.6317,38.5829,38.6024,43008.0
2024-08-16 10:55:00,39.57,39.62,39.57,39.59,69538.0,38.6024,38.6512,38.6024,38.6219,69538.0
2024-08-16 11:00:00,39.58,39.61,39.58,39.59,37515.0,38.6121,38.6414,38.6121,38.6219,37515.0
2024-08-16 11:05:00,39.59,39.64,39.57,39.61,62650.0,38.6219,38.6707,38.6024,38.6414,62650.0
2024-08-16 11:10:00,39.61,39.65,39.6,39.62,43697.0,38.6414,38.6804,38.6317,38.6512,43697.0
2024-08-16 11:15:00,39.62,39.66,39.6,39.65,47069.0,38.6512,38.6902,38.6317,38.6804,47069.0
2024-08-16 11:20:00,39.66,39.67,39.63,39.66,36139.0,38.6902,38.6999,38.6609,38.6902,36139.0
2024-08-16 11:25:00,39.67,39.7,39.66,39.69,47929.0,38.6999,38.7292,38.6902,38.7195,47929.0
2024-08-16 11:30:00,39.69,39.69,39.62,39.64,84665.0,38.7195,38.7195,38.6512,38.6707,84665.0
2024-08-16 11:35:00,39.65,39.65,39.6,39.61,58529.0,38.6804,38.6804,38.6317,38.6414,58529.0
2024-08-16 11:40:00,39.61,39.61,39.55,39.57,68018.0,38.6414,38.6414,38.5829,38.6024,68018.0
2024-08-16 11:45:00,39.57,39.62,39.56,39.61,147809.0,38.6024,38.6512,38.5926,38.6414,147809.0
2024-08-16 11:50:00,39.61,39.68,39.61,39.65,52761.0,38.6414,38.7097,38.6414,38.6804,52761.0
2024-08-16 11:55:00,39.66,39.68,39.63,39.65,83829.0,38.6902,38.7097,38.6609,38.6804,83829.0
2024-08-16 12:00:00,39.64,39.65,39.6,39.61,48633.0,38.6707,38.6804,38.6317,38.6414,48633.0
2024-08-16 12:05:00,39.6,39.66,39.6,39.66,65344.0,38.6317,38.6902,38.6317,38.6902,65344.0
2024-08-16 12:10:00,39.66,39.7,39.65,39.7,74410.0,38.6902,38.7292,38.6804,38.7292,74410.0
2024-08-16 12:15:00,39.7,39.71,39.67,39.67,74972.0,38.7292,38.739,38.6999,38.6999,74972.0
2024-08-16 12:20:00,39.68,39.68,39.64,39.66,52134.0,38.7097,38.7097,38.6707,38.6902,52134.0
2024-08-16 12:25:00,39.66,39.67,39.63,39.64,72994.0,38.6902,38.6999,38.6609,38.6707,72994.0
2024-08-16 12:30:00,39.63,39.69,39.63,39.67,58792.0,38.6609,38.7195,38.6609,38.6999,58792.0
2024-08-16 12:35:00,39.66,39.7,39.66,39.66,37918.0,38.6902,38.7292,38.6902,38.6902,37918.0
2024-08-16 12:40:00,39.66,39.7,39.66,39.67,77489.0,38.6902,38.7292,38.6902,38.6999,77489.0
2024-08-16 12:45:00,39.67,39.7,39.65,39.7,66371.0,38.6999,38.7292,38.6804,38.7292,66371.0
2024-08-16 12:50:00,39.69,39.73,39.68,39.71,181196.0,38.7195,38.7585,38.7097,38.739,181196.0
2024-08-16 12:55:00,39.71,39.74,39.7,39.72,46281.0,38.739,38.7682,38.7292,38.7487,46281.0
2024-08-16 13:00:00,39.72,39.74,39.7,39.73,64390.0,38.7487,38.7682,38.7292,38.7585,64390.0
2024-08-16 13:05:00,39.73,39.75,39.7,39.73,73870.0,38.7585,38.778,38.7292,38.7585,73870.0
2024-08-16 13:10:00,39.73,39.75,39.72,39.72,63631.0,38.7585,38.778,38.7487,38.7487,63631.0
2024-08-16 13:15:00,39.73,39.75,39.72,39.73,46153.0,38.7585,38.778,38.7487,38.7585,46153.0
2024-08-16 13:20:00,39.73,39.75,39.72,39.73,49701.0,38.7585,38.778,38.7487,38.7585,49701.0
2024-08-16 13:25:00,39.74,39.74,39.71,39.73,55540.0,38.7682,38.7682,38.739,38.7585,55540.0
2024-08-16 13:30:00,39.73,39.75,39.71,39.73,117463.0,38.7585,38.778,38.739,38.7585,117463.0
2024-08-16 13:35:00,39.73,39.74,39.7,39.73,58780.0,38.7585,38.7682,38.7292,38.7585,58780.0
2024-08-16 13:40:00,39.73,39.74,39.72,39.73,61069.0,38.7585,38.7682,38.7487,38.7585,61069.0
2024-08-16 13:45:00,39.73,39.76,39.7,39.76,165919.0,38.7585,38.7877,38.7292,38.7877,165919.0
2024-08-16 13:50:00,39.76,39.78,39.73,39.75,47334.0,38.7877,38.8073,38.7585,38.778,47334.0
2024-08-16 13:55:00,39.75,39.78,39.74,39.75,36632.0,38.778,38.8073,38.7682,38.778,36632.0
2024-08-16 14:00:00,39.76,39.77,39.74,39.75,69408.0,38.7877,38.7975,38.7682,38.778,69408.0
2024-08-16 14:05:00,39.75,39.75,39.69,39.71,49177.0,38.778,38.778,38.7195,38.739,49177.0
2024-08-16 14:10:00,39.71,39.72,39.65,39.68,44959.0,38.739,38.7487,38.6804,38.7097,44959.0
2024-08-16 14:15:00,39.67,39.71,39.66,39.71,61973.0,38.6999,38.739,38.6902,38.739,61973.0
2024-08-16 14:20:00,39.7,39.72,39.68,39.69,65400.0,38.7292,38.7487,38.7097,38.7195,65400.0
2024-08-16 14:25:00,39.69,39.71,39.67,39.7,35963.0,38.7195,38.739,38.6999,38.7292,35963.0
2024-08-16 14:30:00,39.7,39.71,39.67,39.68,163575.0,38.7292,38.739,38.6999,38.7097,163575.0
2024-08-16 14:35:00,39.69,39.69,39.65,39.69,59177.0,38.7195,38.7195,38.6804,38.7195,59177.0
2024-08-16 14:40:00,39.69,39.73,39.68,39.72,101238.0,38.7195,38.7585,38.7097,38.7487,101238.0
2024-08-16 14:45:00,39.72,39.75,39.71,39.73,82480.0,38.7487,38.778,38.739,38.7585,82480.0
2024-08-16 14:50:00,39.73,39.76,39.73,39.75,67572.0,38.7585,38.7877,38.7585,38.778,67572.0
2024-08-16 14:55:00,39.75,39.78,39.73,39.76,86359.0,38.778,38.8073,38.7585,38.7877,86359.0
2024-08-16 15:00:00,39.76,39.79,39.75,39.77,97264.0,38.7877,38.817,38.778,38.7975,97264.0
2024-08-16 15:05:00,39.77,39.78,39.74,39.74,74217.0,38.7975,38.8073,38.7682,38.7682,74217.0
2024-08-16 15:10:00,39.75,39.8,39.73,39.79,126809.0,38.778,38.8268,38.7585,38.817,126809.0
2024-08-16 15:15:00,39.79,39.79,39.74,39.75,80617.0,38.817,38.817,38.7682,38.778,80617.0
2024-08-16 15:20:00,39.75,39.75,39.72,39.73,71327.0,38.778,38.778,38.7487,38.7585,71327.0
2024-08-16 15:25:00,39.73,39.74,39.7,39.7,86357.0,38.7585,38.7682,38.7292,38.7292,86357.0
2024-08-16 15:30:00,39.7,39.72,39.67,39.68,232088.0,38.7292,38.7487,38.6999,38.7097,232088.0
2024-08-16 15:35:00,39.68,39.74,39.66,39.68,123091.0,38.7097,38.7682,38.6902,38.7097,123091.0
2024-08-16 15:40:00,39.68,39.69,39.66,39.67,215040.0,38.7097,38.7195,38.6902,38.6999,215040.0
2024-08-16 15:45:00,39.67,39.71,39.67,39.71,158612.0,38.6999,38.739,38.6999,38.739,158612.0
2024-08-16 15:50:00,39.71,39.71,39.61,39.62,281379.0,38.739,38.739,38.6414,38.6512,281379.0
2024-08-16 15:55:00,39.61,39.63,39.57,39.63,744497.0,38.6414,38.6609,38.6024,38.6609,744497.0
2024-08-19 09:30:00,39.49,39.88,39.47,39.84,344328.0,38.5243,38.9048,38.5048,38.8658,344328.0
2024-08-19 09:35:00,39.85,39.85,39.75,39.81,73681.0,38.8755,38.8755,38.778,38.8365,73681.0
2024-08-19 09:40:00,39.82,39.92,39.8,39.89,70331.0,38.8463,38.9438,38.8268,38.9146,70331.0
2024-08-19 09:45:00,39.89,39.92,39.82,39.84,124838.0,38.9146,38.9438,38.8463,38.8658,124838.0
2024-08-19 09:50:00,39.84,39.95,39.82,39.94,35061.0,38.8658,38.9731,38.8463,38.9633,35061.0
2024-08-19 09:55:00,39.95,40.01,39.92,40.01,61496.0,38.9731,39.0316,38.9438,39.0316,61496.0
2024-08-19 10:00:00,40.01,40.08,39.97,40.05,91268.0,39.0316,39.0999,38.9926,39.0707,91268.0
2024-08-19 10:05:00,40.05,40.13,40.03,40.12,102756.0,39.0707,39.1487,39.0511,39.1389,102756.0
2024-08-19 10:10:00,40.12,40.18,40.07,40.18,68979.0,39.1389,39.1975,39.0902,39.1975,68979.0
2024-08-19 10:15:00,40.17,40.18,40.12,40.15,104211.0,39.1877,39.1975,39.1389,39.1682,104211.0
2024-08-19 10:20:00,40.15,40.19,40.12,40.16,60530.0,39.1682,39.2072,39.1389,39.178,60530.0
2024-08-19 10:25:00,40.17,40.23,40.13,40.19,128017.0,39.1877,39.2463,39.1487,39.2072,128017.0
2024-08-19 10:30:00,40.19,40.25,40.17,40.25,94509.0,39.2072,39.2658,39.1877,39.2658,94509.0
2024-08-19 10:35:00,40.25,40.31,40.23,40.29,83047.0,39.2658,39.3243,39.2463,39.3048,83047.0
2024-08-19 10:40:00,40.29,40.3,40.18,40.19,104508.0,39.3048,39.3145,39.1975,39.2072,104508.0
2024-08-19 10:45:00,40.19,40.21,40.16,40.19,86189.0,39.2072,39.2267,39.178,39.2072,86189.0
2024-08-19 10:50:00,40.19,40.2,40.14,40.17,80037.0,39.2072,39.217,39.1585,39.1877,80037.0
2024-08-19 10:55:00,40.17,40.19,40.14,40.15,53999.0,39.1877,39.2072,39.1585,39.1682,53999.0
2024-08-19 11:00:00,40.14,40.16,40.12,40.13,52885.0,39.1585,39.178,39.1389,39.1487,52885.0
2024-08-19 11:05:00,40.13,40.19,40.11,40.16,78678.0,39.1487,39.2072,39.1292,39.178,78678.0
2024-08-19 11:10:00,40.16,40.19,40.15,40.16,79029.0,39.178,39.2072,39.1682,39.178,79029.0
2024-08-19 11:15:00,40.17,40.18,40.13,40.17,68598.0,39.1877,39.1975,39.1487,39.1877,68598.0
2024-08-19 11:20:00,40.16,40.19,40.14,40.16,326677.0,39.178,39.2072,39.1585,39.178,326677.0
2024-08-19 11:25:00,40.17,40.18,40.15,40.16,114413.0,39.1877,39.1975,39.1682,39.178,114413.0
2024-08-19 11:30:00,40.17,40.18,40.14,40.15,92965.0,39.1877,39.1975,39.1585,39.1682,92965.0
2024-08-19 11:35:00,40.15,40.19,40.14,40.17,61381.0,39.1682,39.2072,39.1585,39.1877,61381.0
2024-08-19 11:40:00,40.17,40.18,40.12,40.12,106509.0,39.1877,39.1975,39.1389,39.1389,106509.0
2024-08-19 11:45:00,40.13,40.13,40.1,40.12,58304.0,39.1487,39.1487,39.1194,39.1389,58304.0
2024-08-19 11:50:00,40.12,40.16,40.12,40.14,50445.0,39.1389,39.178,39.1389,39.1585,50445.0
2024-08-19 11:55:00,40.14,40.14,40.04,40.08,82685.0,39.1585,39.1585,39.0609,39.0999,82685.0
2024-08-19 12:00:00,40.07,40.07,40.02,40.05,68017.0,39.0902,39.0902,39.0414,39.0707,68017.0
2024-08-19 12:05:00,40.05,40.09,40.02,40.09,57374.0,39.0707,39.1097,39.0414,39.1097,57374.0
2024-08-19 12:10:00,40.09,40.1,40.05,40.09,41629.0,39.1097,39.1194,39.0707,39.1097,41629.0
2024-08-19 12:15:00,40.09,40.1,40.06,40.07,28261.0,39.1097,39.1194,39.0804,39.0902,28261.0
2024-08-19 12:20:00,40.07,40.08,40.04,40.05,42801.0,39.0902,39.0999,39.0609,39.0707,42801.0
2024-08-19 12:25:00,40.05,40.09,40.04,40.07,38807.0,39.0707,39.1097,39.0609,39.0902,38807.0
2024-08-19 12:30:00,40.07,40.09,40.04,40.09,46429.0,39.0902,39.1097,39.0609,39.1097,46429.0
2024-08-19 12:35:00,40.09,40.16,40.08,40.16,131323.0,39.1097,39.178,39.0999,39.178,131323.0
2024-08-19 12:40:00,40.16,40.17,40.1,40.12,242435.0,39.178,39.1877,39.1194,39.1389,242435.0
2024-08-19 12:45:00,40.11,40.13,40.1,40.12,119723.0,39.1292,39.1487,39.1194,39.1389,119723.0
2024-08-19 12:50:00,40.12,40.15,40.11,40.14,60508.0,39.1389,39.1682,39.1292,39.1585,60508.0
2024-08-19 12:55:00,40.14,40.17,40.14,40.17,126285.0,39.1585,39.1877,39.1585,39.1877,126285.0
2024-08-19 13:00:00,40.17,40.18,40.15,40.15,80821.0,39.1877,39.1975,39.1682,39.1682,80821.0
2024-08-19 13:05:00,40.16,40.17,40.13,40.14,56722.0,39.178,39.1877,39.1487,39.1585,56722.0
2024-08-19 13:10:00,40.14,40.15,40.11,40.13,33331.0,39.1585,39.1682,39.1292,39.1487,33331.0
2024-08-19 13:15:00,40.13,40.14,40.11,40.14,29271.0,39.1487,39.1585,39.1292,39.1585,29271.0
2024-08-19 13:20:00,40.14,40.14,40.11,40.13,49316.0,39.1585,39.1585,39.1292,39.1487,49316.0
2024-08-19 13:25:00,40.12,40.13,40.1,40.11,39020.0,39.1389,39.1487,39.1194,39.1292,39020.0
2024-08-19 13:30:00,40.12,40.12,40.06,40.09,79546.0,39.1389,39.1389,39.0804,39.1097,79546.0
2024-08-19 13:35:00,40.09,40.11,40.06,40.11,55825.0,39.1097,39.1292,39.0804,39.1292,55825.0
2024-08-19 13:40:00,40.1,40.16,40.09,40.16,52195.0,39.1194,39.178,39.1097,39.178,52195.0
2024-08-19 13:45:00,40.16,40.21,40.15,40.2,204085.0,39.178,39.2267,39.1682,39.217,204085.0
2024-08-19 13:50:00,40.2,40.21,40.17,40.2,82109.0,39.217,39.2267,39.1877,39.217,82109.0
2024-08-19 13:55:00,40.19,40.21,40.18,40.2,85736.0,39.2072,39.2267,39.1975,39.217,85736.0
2024-08-19 14:00:00,40.2,40.2,40.15,40.16,54482.0,39.217,39.217,39.1682,39.178,54482.0
2024-08-19 14:05:00,40.16,40.19,40.14,40.15,65851.0,39.178,39.2072,39.1585,39.1682,65851.0
2024-08-19 14:10:00,40.15,40.17,40.14,40.16,53879.0,39.1682,39.1877,39.1585,39.178,53879.0
2024-08-19 14:15:00,40.16,40.17,40.15,40.16,46303.0,39.178,39.1877,39.1682,39.178,46303.0
2024-08-19 14:20:00,40.16,40.17,40.12,40.14,61644.0,39.178,39.1877,39.1389,39.1585,61644.0
2024-08-19 14:25:00,40.14,40.15,40.11,40.13,92469.0,39.1585,39.1682,39.1292,39.1487,92469.0
2024-08-19 14:30:00,40.12,40.16,40.12,40.15,46440.0,39.1389,39.178,39.1389,39.1682,46440.0
2024-08-19 14:35:00,40.15,40.16,40.1,40.11,229291.0,39.1682,39.178,39.1194,39.1292,229291.0
2024-08-19 14:40:00,40.1,40.15,40.1,40.14,48422.0,39.1194,39.1682,39.1194,39.1585,48422.0
2024-08-19 14:45:00,40.13,40.16,40.13,40.15,44554.0,39.1487,39.178,39.1487,39.1682,44554.0
2024-08-19 14:50:00,40.15,40.16,40.13,40.14,94455.0,39.1682,39.178,39.1487,39.1585,94455.0
2024-08-19 14:55:00,40.15,40.17,40.14,40.16,93543.0,39.1682,39.1877,39.1585,39.178,93543.0
2024-08-19 15:00:00,40.16,40.16,40.14,40.15,71439.0,39.178,39.178,39.1585,39.1682,71439.0
2024-08-19 15:05:00,40.15,40.22,40.15,40.21,295797.0,39.1682,39.2365,39.1682,39.2267,295797.0
2024-08-19 15:10:00,40.21,40.25,40.18,40.23,75147.0,39.2267,39.2658,39.1975,39.2463,75147.0
2024-08-19 15:15:00,40.23,40.26,40.23,40.25,75940.0,39.2463,39.2755,39.2463,39.2658,75940.0
2024-08-19 15:20:00,40.25,40.25,40.21,40.23,51564.0,39.2658,39.2658,39.2267,39.2463,51564.0
2024-08-19 15:25:00,40.23,40.27,40.22,40.25,72225.0,39.2463,39.2853,39.2365,39.2658,72225.0
2024-08-19 15:30:00,40.24,40.26,40.18,40.2,95478.0,39.256,39.2755,39.1975,39.217,95478.0
2024-08-19 15:35:00,40.2,40.22,40.18,40.21,160300.0,39.217,39.2365,39.1975,39.2267,160300.0
2024-08-19 15:40:00,40.2,40.22,40.19,40.22,73067.0,39.217,39.2365,39.2072,39.2365,73067.0
2024-08-19 15:45:00,40.22,40.24,40.21,40.23,98542.0,39.2365,39.256,39.2267,39.2463,98542.0
2024-08-19 15:50:00,40.23,40.26,40.15,40.21,304998.0,39.2463,39.2755,39.1682,39.2267,304998.0
2024-08-19 15:55:00,40.21,40.28,40.2,40.26,639864.0,39.2267,39.295,39.217,39.2755,639864.0
2024-08-20 09:30:00,40.06,40.23,40.03,40.08,185238.0,39.0804,39.2463,39.0511,39.0999,185238.0
2024-08-20 09:35:00,40.07,40.11,40.03,40.05,81368.0,39.0902,39.1292,39.0511,39.0707,81368.0
2024-08-20 09:40:00,40.06,40.22,40.06,40.15,44101.0,39.0804,39.2365,39.0804,39.1682,44101.0
2024-08-20 09:45:00,40.15,40.16,40.08,40.11,121105.0,39.1682,39.178,39.0999,39.1292,121105.0
2024-08-20 09:50:00,40.12,40.21,40.11,40.2,62711.0,39.1389,39.2267,39.1292,39.217,62711.0
2024-08-20 09:55:00,40.19,40.23,40.16,40.23,58373.0,39.2072,39.2463,39.178,39.2463,58373.0
2024-08-20 10:00:00,40.26,40.28,40.19,40.23,102764.0,39.2755,39.295,39.2072,39.2463,102764.0
2024-08-20 10:05:00,40.22,40.24,40.13,40.13,74183.0,39.2365,39.256,39.1487,39.1487,74183.0
2024-08-20 10:10:00,40.13,40.18,40.1,40.16,162173.0,39.1487,39.1975,39.1194,39.178,162173.0
2024-08-20 10:15:00,40.16,40.19,40.11,40.11,68784.0,39.178,39.2072,39.1292,39.1292,68784.0
2024-08-20 10:20:00,40.12,40.15,40.09,40.1,63109.0,39.1389,39.1682,39.1097,39.1194,63109.0
2024-08-20 10:25:00,40.1,40.16,40.09,40.12,104128.0,39.1194,39.178,39.1097,39.1389,104128.0
2024-08-20 10:30:00,40.13,40.13,40.07,40.09,263041.0,39.1487,39.1487,39.0902,39.1097,263041.0
2024-08-20 10:35:00,40.09,40.09,40.03,40.04,175216.0,39.1097,39.1097,39.0511,39.0609,175216.0
2024-08-20 10:40:00,40.05,40.08,40.01,40.03,61009.0,39.0707,39.0999,39.0316,39.0511,61009.0
2024-08-20 10:45:00,40.02,40.03,39.98,39.99,53827.0,39.0414,39.0511,39.0024,39.0121,53827.0
2024-08-20 10:50:00,39.98,40.04,39.96,40.02,61829.0,39.0024,39.0609,38.9829,39.0414,61829.0
2024-08-20 10:55:00,40.03,40.08,40.03,40.03,53173.0,39.0511,39.0999,39.0511,39.0511,53173.0
2024-08-20 11:00:00,40.04,40.07,40.02,40.07,69366.0,39.0609,39.0902,39.0414,39.0902,69366.0
2024-08-20 11:05:00,40.07,40.09,40.01,40.04,69283.0,39.0902,39.1097,39.0316,39.0609,69283.0
2024-08-20 11:10:00,40.05,40.06,40.02,40.05,73298.0,39.0707,39.0804,39.0414,39.0707,73298.0
2024-08-20 11:15:00,40.05,40.06,40.01,40.02,57154.0,39.0707,39.0804,39.0316,39.0414,57154.0
2024-08-20 11:20:00,40.02,40.04,40.0,40.02,63041.0,39.0414,39.0609,39.0219,39.0414,63041.0
2024-08-20 11:25:00,40.02,40.03,39.99,40.01,91156.0,39.0414,39.0511,39.0121,39.0316,91156.0
2024-08-20 11:30:00,40.01,40.06,39.99,40.05,250417.0,39.0316,39.0804,39.0121,39.0707,250417.0
2024-08-20 11:35:00,40.05,40.08,40.03,40.04,183888.0,39.0707,39.0999,39.0511,39.0609,183888.0
2024-08-20 11:40:00,40.05,40.09,40.04,40.08,82847.0,39.0707,39.1097,39.0609,39.0999,82847.0
2024-08-20 11:45:00,40.08,40.11,40.07,40.09,100508.0,39.0999,39.1292,39.0902,39.1097,100508.0
2024-08-20 11:50:00,40.08,40.11,40.04,40.11,72629.0,39.0999,39.1292,39.0609,39.1292,72629.0
2024-08-20 11:55:00,40.11,40.18,40.1,40.17,51538.0,39.1292,39.1975,39.1194,39.1877,51538.0
2024-08-20 12:00:00,40.16,40.2,40.15,40.16,74223.0,39.178,39.217,39.1682,39.178,74223.0
2024-08-20 12:05:00,40.16,40.18,40.15,40.16,38946.0,39.178,39.1975,39.1682,39.178,38946.0
2024-08-20 12:10:00,40.16,40.16,40.11,40.11,85076.0,39.178,39.178,39.1292,39.1292,85076.0
2024-08-20 12:15:00,40.12,40.12,40.09,40.1,47642.0,39.1389,39.1389,39.1097,39.1194,47642.0
2024-08-20 12:20:00,40.1,40.12,40.09,40.11,31767.0,39.1194,39.1389,39.1097,39.1292,31767.0
2024-08-20 12:25:00,40.11,40.11,40.06,40.07,48034.0,39.1292,39.1292,39.0804,39.0902,48034.0
2024-08-20 12:30:00,40.07,40.11,40.06,40.07,69580.0,39.0902,39.1292,39.0804,39.0902,69580.0
2024-08-20 12:35:00,40.08,40.1,40.07,40.09,37100.0,39.0999,39.1194,39.0902,39.1097,37100.0
2024-08-20 12:40:00,40.1,40.1,40.06,40.06,29475.0,39.1194,39.1194,39.0804,39.0804,29475.0
2024-08-20 12:45:00,40.06,40.07,40.03,40.05,20450.0,39.0804,39.0902,39.0511,39.0707,20450.0
2024-08-20 12:50:00,40.05,40.06,40.04,40.05,32922.0,39.0707,39.0804,39.0609,39.0707,32922.0
2024-08-20 12:55:00,40.05,40.08,40.04,40.05,26587.0,39.0707,39.0999,39.0609,39.0707,26587.0
2024-08-20 13:00:00,40.05,40.06,40.0,40.01,45496.0,39.0707,39.0804,39.0219,39.0316,45496.0
2024-08-20 13:05:00,40.0,40.02,39.99,40.02,45281.0,39.0219,39.0414,39.0121,39.0414,45281.0
2024-08-20 13:10:00,40.01,40.03,39.98,40.01,46577.0,39.0316,39.0511,39.0024,39.0316,46577.0
2024-08-20 13:15:00,40.0,40.02,40.0,40.01,29934.0,39.0219,39.0414,39.0219,39.0316,29934.0
2024-08-20 13:20:00,40.0,40.04,39.99,40.02,115101.0,39.0219,39.0609,39.0121,39.0414,115101.0
2024-08-20 13:25:00,40.02,40.04,40.0,40.02,63942.0,39.0414,39.0609,39.0219,39.0414,63942.0
2024-08-20 13:30:00,40.03,40.04,40.0,40.01,38270.0,39.0511,39.0609,39.0219,39.0316,38270.0
2024-08-20 13:35:00,40.02,40.04,39.99,40.03,45157.0,39.0414,39.0609,39.0121,39.0511,45157.0
2024-08-20 13:40:00,40.04,40.06,40.02,40.05,180102.0,39.0609,39.0804,39.0414,39.0707,180102.0
2024-08-20 13:45:00,40.05,40.1,40.04,40.08,39755.0,39.0707,39.1194,39.0609,39.0999,39755.0
2024-08-20 13:50:00,40.08,40.13,40.08,40.11,44943.0,39.0999,39.1487,39.0999,39.1292,44943.0
2024-08-20 13:55:00,40.11,40.14,40.09,40.14,45972.0,39.1292,39.1585,39.1097,39.1585,45972.0
2024-08-20 14:00:00,40.14,40.16,40.11,40.13,36406.0,39.1585,39.178,39.1292,39.1487,36406.0
2024-08-20 14:05:00,40.13,40.14,40.1,40.13,37108.0,39.1487,39.1585,39.1194,39.1487,37108.0
2024-08-20 14:10:00,40.13,40.16,40.12,40.15,51049.0,39.1487,39.178,39.1389,39.1682,51049.0
2024-08-20 14:15:00,40.15,40.18,40.14,40.16,74560.0,39.1682,39.1975,39.1585,39.178,74560.0
2024-08-20 14:20:00,40.16,40.21,40.16,40.21,72387.0,39.178,39.2267,39.178,39.2267,72387.0
2024-08-20 14:25:00,40.21,40.22,40.15,40.16,52215.0,39.2267,39.2365,39.1682,39.178,52215.0
2024-08-20 14:30:00,40.15,40.16,40.09,40.09,58569.0,39.1682,39.178,39.1097,39.1097,58569.0
2024-08-20 14:35:00,40.09,40.11,40.07,40.08,75379.0,39.1097,39.1292,39.0902,39.0999,75379.0
2024-08-20 14:40:00,40.07,40.09,40.01,40.01,46542.0,39.0902,39.1097,39.0316,39.0316,46542.0
2024-08-20 14:45:00,40.01,40.06,40.0,40.05,66581.0,39.0316,39.0804,39.0219,39.0707,66581.0
2024-08-20 14:50:00,40.06,40.08,40.04,40.08,60051.0,39.0804,39.0999,39.0609,39.0999,60051.0
2024-08-20 14:55:00,40.08,40.09,40.05,40.05,29114.0,39.0999,39.1097,39.0707,39.0707,29114.0
2024-08-20 15:00:00,40.06,40.08,40.03,40.07,46722.0,39.0804,39.0999,39.0511,39.0902,46722.0
2024-08-20 15:05:00,40.07,40.1,40.04,40.08,60978.0,39.0902,39.1194,39.0609,39.0999,60978.0
2024-08-20 15:10:00,40.08,40.11,40.06,40.07,38512.0,39.0999,39.1292,39.0804,39.0902,38512.0
2024-08-20 15:15:00,40.07,40.09,40.06,40.09,44359.0,39.0902,39.1097,39.0804,39.1097,44359.0
2024-08-20 15:20:00,40.08,40.1,40.06,40.09,46665.0,39.0999,39.1194,39.0804,39.1097,46665.0
2024-08-20 15:25:00,40.08,40.09,40.07,40.08,61950.0,39.0999,39.1097,39.0902,39.0999,61950.0
2024-08-20 15:30:00,40.08,40.15,40.06,40.14,145240.0,39.0999,39.1682,39.0804,39.1585,145240.0
2024-08-20 15:35:00,40.15,40.15,40.1,40.12,65631.0,39.1682,39.1682,39.1194,39.1389,65631.0
2024-08-20 15:40:00,40.12,40.14,40.08,40.09,83150.0,39.1389,39.1585,39.0999,39.1097,83150.0
2024-08-20 15:45:00,40.09,40.1,40.07,40.08,88980.0,39.1097,39.1194,39.0902,39.0999,88980.0
2024-08-20 15:50:00,40.07,40.12,40.02,40.02,251628.0,39.0902,39.1389,39.0414,39.0414,251628.0
2024-08-20 15:55:00,40.02,40.08,40.0,40.03,645214.0,39.0414,39.0999,39.0219,39.0511,645214.0
2024-08-21 09:30:00,40.23,40.3,40.06,40.09,193055.0,39.2463,39.3145,39.0804,39.1097,193055.0
2024-08-21 09:35:00,40.1,40.12,40.01,40.08,77112.0,39.1194,39.1389,39.0316,39.0999,77112.0
2024-08-21 09:40:00,40.08,40.14,40.07,40.12,299645.0,39.0999,39.1585,39.0902,39.1389,299645.0
2024-08-21 09:45:00,40.12,40.15,40.01,40.01,63352.0,39.1389,39.1682,39.0316,39.0316,63352.0
2024-08-21 09:50:00,40.01,40.12,40.0,40.02,45398.0,39.0316,39.1389,39.0219,39.0414,45398.0
2024-08-21 09:55:00,40.03,40.08,40.02,40.06,21530.0,39.0511,39.0999,39.0414,39.0804,21530.0
2024-08-21 10:00:00,40.05,40.06,39.97,39.98,44990.0,39.0707,39.0804,38.9926,39.0024,44990.0
2024-08-21 10:05:00,39.98,39.99,39.93,39.94,53925.0,39.0024,39.0121,38.9536,38.9633,53925.0
2024-08-21 10:10:00,39.94,40.02,39.92,39.97,86664.0,38.9633,39.0414,38.9438,38.9926,86664.0
2024-08-21 10:15:00,39.97,40.05,39.95,40.05,59808.0,38.9926,39.0707,38.9731,39.0707,59808.0
2024-08-21 10:20:00,40.04,40.05,39.99,40.04,40504.0,39.0609,39.0707,39.0121,39.0609,40504.0
2024-08-21 10:25:00,40.05,40.08,39.98,39.98,49858.0,39.0707,39.0999,39.0024,39.0024,49858.0
2024-08-21 10:30:00,39.99,40.03,39.97,40.01,39397.0,39.0121,39.0511,38.9926,39.0316,39397.0
2024-08-21 10:35:00,40.01,40.07,40.0,40.04,58365.0,39.0316,39.0902,39.0219,39.0609,58365.0
2024-08-21 10:40:00,40.04,40.1,40.03,40.09,51819.0,39.0609,39.1194,39.0511,39.1097,51819.0
2024-08-21 10:45:00,40.09,40.12,40.03,40.04,64413.0,39.1097,39.1389,39.0511,39.0609,64413.0
2024-08-21 10:50:00,40.05,40.05,39.9,39.92,108442.0,39.0707,39.0707,38.9243,38.9438,108442.0
2024-08-21 10:55:00,39.93,39.96,39.91,39.95,55610.0,38.9536,38.9829,38.9341,38.9731,55610.0
2024-08-21 11:00:00,39.95,39.96,39.91,39.91,35420.0,38.9731,38.9829,38.9341,38.9341,35420.0
2024-08-21 11:05:00,39.92,39.96,39.9,39.92,75517.0,38.9438,38.9829,38.9243,38.9438,75517.0
2024-08-21 11:10:00,39.92,39.98,39.91,39.98,47672.0,38.9438,39.0024,38.9341,39.0024,47672.0
2024-08-21 11:15:00,39.98,40.03,39.97,40.01,37034.0,39.0024,39.0511,38.9926,39.0316,37034.0
2024-08-21 11:20:00,40.01,40.01,39.98,40.01,32317.0,39.0316,39.0316,39.0024,39.0316,32317.0
2024-08-21 11:25:00,40.0,40.01,39.99,40.0,31583.0,39.0219,39.0316,39.0121,39.0219,31583.0
2024-08-21 11:30:00,40.0,40.03,39.99,40.0,34347.0,39.0219,39.0511,39.0121,39.0219,34347.0
2024-08-21 11:35:00,40.0,40.0,39.95,39.97,50440.0,39.0219,39.0219,38.9731,38.9926,50440.0
2024-08-21 11:40:00,39.98,40.01,39.95,39.96,42101.0,39.0024,39.0316,38.9731,38.9829,42101.0
2024-08-21 11:45:00,39.95,39.97,39.91,39.91,38328.0,38.9731,38.9926,38.9341,38.9341,38328.0
2024-08-21 11:50:00,39.91,39.92,39.89,39.91,38516.0,38.9341,38.9438,38.9146,38.9341,38516.0
2024-08-21 11:55:00,39.9,39.91,39.85,39.87,68873.0,38.9243,38.9341,38.8755,38.8951,68873.0
2024-08-21 12:00:00,39.87,39.88,39.82,39.86,71889.0,38.8951,38.9048,38.8463,38.8853,71889.0
2024-08-21 12:05:00,39.86,39.88,39.85,39.88,43320.0,38.8853,38.9048,38.8755,38.9048,43320.0
2024-08-21 12:10:00,39.88,39.91,39.87,39.9,45265.0,38.9048,38.9341,38.8951,38.9243,45265.0
2024-08-21 12:15:00,39.9,39.9,39.87,39.89,43442.0,38.9243,38.9243,38.8951,38.9146,43442.0
2024-08-21 12:20:00,39.89,39.94,39.88,39.92,31852.0,38.9146,38.9633,38.9048,38.9438,31852.0
2024-08-21 12:25:00,39.92,39.93,39.91,39.91,20664.0,38.9438,38.9536,38.9341,38.9341,20664.0
2024-08-21 12:30:00,39.91,39.97,39.91,39.97,46167.0,38.9341,38.9926,38.9341,38.9926,46167.0
2024-08-21 12:35:00,39.96,40.01,39.96,39.98,33334.0,38.9829,39.0316,38.9829,39.0024,33334.0
2024-08-21 12:40:00,39.98,40.0,39.95,40.0,46735.0,39.0024,39.0219,38.9731,39.0219,46735.0
2024-08-21 12:45:00,39.99,40.0,39.98,39.99,30795.0,39.0121,39.0219,39.0024,39.0121,30795.0
2024-08-21 12:50:00,40.0,40.0,39.96,39.96,29611.0,39.0219,39.0219,38.9829,38.9829,29611.0
2024-08-21 12:55:00,39.97,39.97,39.93,39.94,54816.0,38.9926,38.9926,38.9536,38.9633,54816.0
2024-08-21 13:00:00,39.94,39.97,39.93,39.95,37614.0,38.9633,38.9926,38.9536,38.9731,37614.0
2024-08-21 13:05:00,39.95,39.95,39.89,39.9,28196.0,38.9731,38.9731,38.9146,38.9243,28196.0
2024-08-21 13:10:00,39.9,39.9,39.87,39.88,39696.0,38.9243,38.9243,38.8951,38.9048,39696.0
2024-08-21 13:15:00,39.88,39.95,39.87,39.93,45800.0,38.9048,38.9731,38.8951,38.9536,45800.0
2024-08-21 13:20:00,39.93,39.94,39.89,39.89,31951.0,38.9536,38.9633,38.9146,38.9146,31951.0
2024-08-21 13:25:00,39.88,39.89,39.87,39.88,31526.0,38.9048,38.9146,38.8951,38.9048,31526.0
2024-08-21 13:30:00,39.88,39.88,39.81,39.83,83448.0,38.9048,38.9048,38.8365,38.856,83448.0
2024-08-21 13:35:00,39.83,39.84,39.8,39.83,59087.0,38.856,38.8658,38.8268,38.856,59087.0
2024-08-21 13:40:00,39.84,39.87,39.82,39.86,77989.0,38.8658,38.8951,38.8463,38.8853,77989.0
2024-08-21 13:45:00,39.86,39.89,39.85,39.87,44344.0,38.8853,38.9146,38.8755,38.8951,44344.0
2024-08-21 13:50:00,39.87,39.91,39.85,39.91,53245.0,38.8951,38.9341,38.8755,38.9341,53245.0
2024-08-21 13:55:00,39.91,39.94,39.89,39.91,43592.0,38.9341,38.9633,38.9146,38.9341,43592.0
2024-08-21 14:00:00,39.91,39.96,39.86,39.88,70324.0,38.9341,38.9829,38.8853,38.9048,70324.0
2024-08-21 14:05:00,39.87,39.88,39.83,39.84,46368.0,38.8951,38.9048,38.856,38.8658,46368.0
2024-08-21 14:10:00,39.83,39.89,39.81,39.86,49769.0,38.856,38.9146,38.8365,38.8853,49769.0
2024-08-21 14:15:00,39.86,39.88,39.85,39.88,61663.0,38.8853,38.9048,38.8755,38.9048,61663.0
2024-08-21 14:20:00,39.88,39.88,39.84,39.86,37100.0,38.9048,38.9048,38.8658,38.8853,37100.0
2024-08-21 14:25:00,39.86,39.94,39.85,39.93,100428.0,38.8853,38.9633,38.8755,38.9536,100428.0
2024-08-21 14:30:00,39.94,39.96,39.92,39.94,86394.0,38.9633,38.9829,38.9438,38.9633,86394.0
2024-08-21 14:35:00,39.94,39.95,39.9,39.93,86137.0,38.9633,38.9731,38.9243,38.9536,86137.0
2024-08-21 14:40:00,39.94,39.95,39.91,39.95,99828.0,38.9633,38.9731,38.9341,38.9731,99828.0
2024-08-21 14:45:00,39.94,39.96,39.92,39.95,50650.0,38.9633,38.9829,38.9438,38.9731,50650.0
2024-08-21 14:50:00,39.95,39.97,39.93,39.95,317059.0,38.9731,38.9926,38.9536,38.9731,317059.0
2024-08-21 14:55:00,39.94,39.99,39.92,39.96,60955.0,38.9633,39.0121,38.9438,38.9829,60955.0
2024-08-21 15:00:00,39.96,39.96,39.87,39.91,87648.0,38.9829,38.9829,38.8951,38.9341,87648.0
2024-08-21 15:05:00,39.91,39.92,39.88,39.91,52996.0,38.9341,38.9438,38.9048,38.9341,52996.0
2024-08-21 15:10:00,39.91,39.96,39.91,39.94,36216.0,38.9341,38.9829,38.9341,38.9633,36216.0
2024-08-21 15:15:00,39.93,39.94,39.89,39.93,112341.0,38.9536,38.9633,38.9146,38.9536,112341.0
2024-08-21 15:20:00,39.93,39.93,39.87,39.89,55306.0,38.9536,38.9536,38.8951,38.9146,55306.0
2024-08-21 15:25:00,39.88,39.94,39.88,39.93,106864.0,38.9048,38.9633,38.9048,38.9536,106864.0
2024-08-21 15:30:00,39.93,39.94,39.89,39.93,72035.0,38.9536,38.9633,38.9146,38.9536,72035.0
2024-08-21 15:35:00,39.92,39.94,39.9,39.93,81438.0,38.9438,38.9633,38.9243,38.9536,81438.0
2024-08-21 15:40:00,39.93,39.94,39.89,39.9,104815.0,38.9536,38.9633,38.9146,38.9243,104815.0
2024-08-21 15:45:00,39.91,39.92,39.86,39.9,126299.0,38.9341,38.9438,38.8853,38.9243,126299.0
2024-08-21 15:50:00,39.91,39.93,39.84,39.9,264357.0,38.9341,38.9536,38.8658,38.9243,264357.0
2024-08-21 15:55:00,39.91,39.94,39.89,39.93,624911.0,38.9341,38.9633,38.9146,38.9536,624911.0
2024-08-22 09:30:00,40.1,40.1,39.87,39.87,240343.0,39.1194,39.1194,38.8951,38.8951,240343.0
2024-08-22 09:35:00,39.87,39.87,39.63,39.66,147640.0,38.8951,38.8951,38.6609,38.6902,147640.0
2024-08-22 09:40:00,39.66,39.78,39.65,39.76,106991.0,38.6902,38.8073,38.6804,38.7877,106991.0
2024-08-22 09:45:00,39.76,39.8,39.7,39.76,99278.0,38.7877,38.8268,38.7292,38.7877,99278.0
2024-08-22 09:50:00,39.75,39.78,39.71,39.74,79648.0,38.778,38.8073,38.739,38.7682,79648.0
2024-08-22 09:55:00,39.73,39.75,39.63,39.65,45591.0,38.7585,38.778,38.6609,38.6804,45591.0
2024-08-22 10:00:00,39.65,39.65,39.58,39.64,101298.0,38.6804,38.6804,38.6121,38.6707,101298.0
2024-08-22 10:05:00,39.64,39.68,39.59,39.66,73222.0,38.6707,38.7097,38.6219,38.6902,73222.0
2024-08-22 10:10:00,39.66,39.74,39.65,39.73,49246.0,38.6902,38.7682,38.6804,38.7585,49246.0
2024-08-22 10:15:00,39.73,39.75,39.63,39.64,63321.0,38.7585,38.778,38.6609,38.6707,63321.0
2024-08-22 10:20:00,39.63,39.67,39.55,39.56,79422.0,38.6609,38.6999,38.5829,38.5926,79422.0
2024-08-22 10:25:00,39.57,39.62,39.54,39.6,89410.0,38.6024,38.6512,38.5731,38.6317,89410.0
2024-08-22 10:30:00,39.59,39.66,39.57,39.58,120548.0,38.6219,38.6902,38.6024,38.6121,120548.0
2024-08-22 10:35:00,39.58,39.65,39.55,39.6,98462.0,38.6121,38.6804,38.5829,38.6317,98462.0
2024-08-22 10:40:00,39.6,39.65,39.59,39.64,50026.0,38.6317,38.6804,38.6219,38.6707,50026.0
2024-08-22 10:45:00,39.64,39.69,39.63,39.68,55193.0,38.6707,38.7195,38.6609,38.7097,55193.0
2024-08-22 10:50:00,39.68,39.72,39.67,39.71,47092.0,38.7097,38.7487,38.6999,38.739,47092.0
2024-08-22 10:55:00,39.71,39.71,39.67,39.68,33282.0,38.739,38.739,38.6999,38.7097,33282.0
2024-08-22 11:00:00,39.68,39.71,39.67,39.69,33831.0,38.7097,38.739,38.6999,38.7195,33831.0
2024-08-22 11:05:00,39.69,39.71,39.63,39.63,42279.0,38.7195,38.739,38.6609,38.6609,42279.0
2024-08-22 11:10:00,39.64,39.67,39.63,39.66,24258.0,38.6707,38.6999,38.6609,38.6902,24258.0
2024-08-22 11:15:00,39.66,39.66,39.6,39.63,59478.0,38.6902,38.6902,38.6317,38.6609,59478.0
2024-08-22 11:20:00,39.63,39.63,39.55,39.58,105003.0,38.6609,38.6609,38.5829,38.6121,105003.0
2024-08-22 11:25:00,39.58,39.6,39.53,39.59,85291.0,38.6121,38.6317,38.5634,38.6219,85291.0
2024-08-22 11:30:00,39.58,39.66,39.58,39.66,32114.0,38.6121,38.6902,38.6121,38.6902,32114.0
2024-08-22 11:35:00,39.66,39.66,39.6,39.62,60351.0,38.6902,38.6902,38.6317,38.6512,60351.0
2024-08-22 11:40:00,39.62,39.63,39.56,39.61,47445.0,38.6512,38.6609,38.5926,38.6414,47445.0
2024-08-22 11:45:00,39.62,39.64,39.53,39.55,57585.0,38.6512,38.6707,38.5634,38.5829,57585.0
2024-08-22 11:50:00,39.55,39.56,39.49,39.51,59765.0,38.5829,38.5926,38.5243,38.5439,59765.0
2024-08-22 11:55:00,39.51,39.55,39.48,39.48,65887.0,38.5439,38.5829,38.5146,38.5146,65887.0
2024-08-22 12:00:00,39.49,39.5,39.46,39.5,34856.0,38.5243,38.5341,38.4951,38.5341,34856.0
2024-08-22 12:05:00,39.5,39.5,39.44,39.46,41376.0,38.5341,38.5341,38.4756,38.4951,41376.0
2024-08-22 12:10:00,39.46,39.47,39.42,39.43,40235.0,38.4951,38.5048,38.4561,38.4658,40235.0
2024-08-22 12:15:00,39.43,39.46,39.42,39.46,36176.0,38.4658,38.4951,38.4561,38.4951,36176.0
2024-08-22 12:20:00,39.46,39.5,39.44,39.44,41007.0,38.4951,38.5341,38.4756,38.4756,41007.0
2024-08-22 12:25:00,39.45,39.5,39.45,39.47,35832.0,38.4853,38.5341,38.4853,38.5048,35832.0
2024-08-22 12:30:00,39.46,39.49,39.46,39.48,32794.0,38.4951,38.5243,38.4951,38.5146,32794.0
2024-08-22 12:35:00,39.48,39.49,39.45,39.48,27634.0,38.5146,38.5243,38.4853,38.5146,27634.0
2024-08-22 12:40:00,39.49,39.51,39.45,39.46,33195.0,38.5243,38.5439,38.4853,38.4951,33195.0
2024-08-22 12:45:00,39.46,39.48,39.43,39.45,40568.0,38.4951,38.5146,38.4658,38.4853,40568.0
2024-08-22 12:50:00,39.45,39.45,39.39,39.39,50714.0,38.4853,38.4853,38.4268,38.4268,50714.0
2024-08-22 12:55:00,39.39,39.4,39.35,39.35,31308.0,38.4268,38.4365,38.3878,38.3878,31308.0
2024-08-22 13:00:00,39.35,39.39,39.34,39.38,40526.0,38.3878,38.4268,38.378,38.417,40526.0
2024-08-22 13:05:00,39.38,39.43,39.37,39.43,45639.0,38.417,38.4658,38.4073,38.4658,45639.0
2024-08-22 13:10:00,39.42,39.46,39.36,39.37,42573.0,38.4561,38.4951,38.3975,38.4073,42573.0
2024-08-22 13:15:00,39.37,39.43,39.36,39.41,20883.0,38.4073,38.4658,38.3975,38.4463,20883.0
2024-08-22 13:20:00,39.41,39.42,39.36,39.41,34758.0,38.4463,38.4561,38.3975,38.4463,34758.0
2024-08-22 13:25:00,39.41,39.41,39.36,39.36,27596.0,38.4463,38.4463,38.3975,38.3975,27596.0
2024-08-22 13:30:00,39.36,39.36,39.29,39.33,47845.0,38.3975,38.3975,38.3292,38.3683,47845.0
2024-08-22 13:35:00,39.32,39.36,39.32,39.34,49804.0,38.3585,38.3975,38.3585,38.378,49804.0
2024-08-22 13:40:00,39.34,39.37,39.33,39.36,49250.0,38.378,38.4073,38.3683,38.3975,49250.0
2024-08-22 13:45:00,39.36,39.37,39.34,39.37,40087.0,38.3975,38.4073,38.378,38.4073,40087.0
2024-08-22 13:50:00,39.37,39.38,39.21,39.22,107272.0,38.4073,38.417,38.2512,38.2609,107272.0
2024-08-22 13:55:00,39.23,39.24,39.18,39.21,43743.0,38.2707,38.2805,38.2219,38.2512,43743.0
2024-08-22 14:00:00,39.2,39.23,39.19,39.2,36289.0,38.2414,38.2707,38.2317,38.2414,36289.0
2024-08-22 14:05:00,39.2,39.26,39.18,39.26,49017.0,38.2414,38.3,38.2219,38.3,49017.0
2024-08-22 14:10:00,39.26,39.28,39.23,39.28,28211.0,38.3,38.3195,38.2707,38.3195,28211.0
2024-08-22 14:15:00,39.29,39.34,39.28,39.33,44634.0,38.3292,38.378,38.3195,38.3683,44634.0
2024-08-22 14:20:00,39.33,39.34,39.28,39.3,41167.0,38.3683,38.378,38.3195,38.339,41167.0
2024-08-22 14:25:00,39.3,39.32,39.27,39.31,57382.0,38.339,38.3585,38.3097,38.3487,57382.0
2024-08-22 14:30:00,39.31,39.33,39.27,39.32,36511.0,38.3487,38.3683,38.3097,38.3585,36511.0
2024-08-22 14:35:00,39.32,39.34,39.28,39.29,50590.0,38.3585,38.378,38.3195,38.3292,50590.0
2024-08-22 14:40:00,39.29,39.32,39.27,39.29,38018.0,38.3292,38.3585,38.3097,38.3292,38018.0
2024-08-22 14:45:00,39.29,39.3,39.25,39.27,37523.0,38.3292,38.339,38.2902,38.3097,37523.0
2024-08-22 14:50:00,39.27,39.31,39.26,39.27,38494.0,38.3097,38.3487,38.3,38.3097,38494.0
2024-08-22 14:55:00,39.28,39.29,39.25,39.26,35569.0,38.3195,38.3292,38.2902,38.3,35569.0
2024-08-22 15:00:00,39.26,39.29,39.23,39.27,52646.0,38.3,38.3292,38.2707,38.3097,52646.0
2024-08-22 15:05:00,39.27,39.31,39.27,39.29,36694.0,38.3097,38.3487,38.3097,38.3292,36694.0
2024-08-22 15:10:00,39.29,39.32,39.27,39.3,58634.0,38.3292,38.3585,38.3097,38.339,58634.0
2024-08-22 15:15:00,39.3,39.33,39.29,39.32,72973.0,38.339,38.3683,38.3292,38.3585,72973.0
2024-08-22 15:20:00,39.32,39.32,39.26,39.28,66600.0,38.3585,38.3585,38.3,38.3195,66600.0
2024-08-22 15:25:00,39.29,39.36,39.28,39.36,165096.0,38.3292,38.3975,38.3195,38.3975,165096.0
2024-08-22 15:30:00,39.36,39.41,39.34,39.41,68477.0,38.3975,38.4463,38.378,38.4463,68477.0
2024-08-22 15:35:00,39.41,39.43,39.39,39.43,60498.0,38.4463,38.4658,38.4268,38.4658,60498.0
2024-08-22 15:40:00,39.42,39.45,39.41,39.43,109035.0,38.4561,38.4853,38.4463,38.4658,109035.0
2024-08-22 15:45:00,39.43,39.46,39.41,39.46,103972.0,38.4658,38.4951,38.4463,38.4951,103972.0
2024-08-22 15:50:00,39.46,39.5,39.42,39.44,262543.0,38.4951,38.5341,38.4561,38.4756,262543.0
2024-08-22 15:55:00,39.43,39.47,39.35,39.42,748272.0,38.4658,38.5048,38.3878,38.4561,748272.0
2024-08-23 09:30:00,39.63,39.78,39.53,39.6,201014.0,38.6609,38.8073,38.5634,38.6317,201014.0
2024-08-23 09:35:00,39.6,39.63,39.53,39.54,63820.0,38.6317,38.6609,38.5634,38.5731,63820.0
2024-08-23 09:40:00,39.53,39.61,39.49,39.57,40618.0,38.5634,38.6414,38.5243,38.6024,40618.0
2024-08-23 09:45:00,39.57,39.57,39.5,39.56,39450.0,38.6024,38.6024,38.5341,38.5926,39450.0
2024-08-23 09:50:00,39.55,39.64,39.51,39.59,58243.0,38.5829,38.6707,38.5439,38.6219,58243.0
2024-08-23 09:55:00,39.59,39.59,39.5,39.54,72504.0,38.6219,38.6219,38.5341,38.5731,72504.0
2024-08-23 10:00:00,39.54,39.66,39.53,39.65,134792.0,38.5731,38.6902,38.5634,38.6804,134792.0
2024-08-23 10:05:00,39.66,39.72,39.65,39.7,72292.0,38.6902,38.7487,38.6804,38.7292,72292.0
2024-08-23 10:10:00,39.71,39.79,39.69,39.72,90126.0,38.739,38.817,38.7195,38.7487,90126.0
2024-08-23 10:15:00,39.72,39.78,39.66,39.71,61012.0,38.7487,38.8073,38.6902,38.739,61012.0
2024-08-23 10:20:00,39.7,39.79,39.66,39.79,69179.0,38.7292,38.817,38.6902,38.817,69179.0
2024-08-23 10:25:00,39.78,39.84,39.73,39.78,69535.0,38.8073,38.8658,38.7585,38.8073,69535.0
2024-08-23 10:30:00,39.78,39.82,39.77,39.77,72427.0,38.8073,38.8463,38.7975,38.7975,72427.0
2024-08-23 10:35:00,39.78,39.81,39.75,39.77,49167.0,38.8073,38.8365,38.778,38.7975,49167.0
2024-08-23 10:40:00,39.77,39.8,39.75,39.76,45904.0,38.7975,38.8268,38.778,38.7877,45904.0
2024-08-23 10:45:00,39.76,39.77,39.64,39.66,112855.0,38.7877,38.7975,38.6707,38.6902,112855.0
2024-08-23 10:50:00,39.66,39.7,39.64,39.69,89980.0,38.6902,38.7292,38.6707,38.7195,89980.0
2024-08-23 10:55:00,39.7,39.72,39.64,39.65,44789.0,38.7292,38.7487,38.6707,38.6804,44789.0
2024-08-23 11:00:00,39.65,39.71,39.64,39.71,64588.0,38.6804,38.739,38.6707,38.739,64588.0
2024-08-23 11:05:00,39.71,39.73,39.67,39.72,52384.0,38.739,38.7585,38.6999,38.7487,52384.0
2024-08-23 11:10:00,39.72,39.73,39.64,39.69,76222.0,38.7487,38.7585,38.6707,38.7195,76222.0
2024-08-23 11:15:00,39.7,39.83,39.69,39.8,101241.0,38.7292,38.856,38.7195,38.8268,101241.0
2024-08-23 11:20:00,39.81,39.82,39.73,39.73,53880.0,38.8365,38.8463,38.7585,38.7585,53880.0
2024-08-23 11:25:00,39.73,39.74,39.68,39.73,47502.0,38.7585,38.7682,38.7097,38.7585,47502.0
2024-08-23 11:30:00,39.73,39.78,39.73,39.74,49242.0,38.7585,38.8073,38.7585,38.7682,49242.0
2024-08-23 11:35:00,39.75,39.8,39.74,39.78,30225.0,38.778,38.8268,38.7682,38.8073,30225.0
2024-08-23 11:40:00,39.77,39.84,39.75,39.76,42498.0,38.7975,38.8658,38.778,38.7877,42498.0
2024-08-23 11:45:00,39.76,39.76,39.71,39.76,37188.0,38.7877,38.7877,38.739,38.7877,37188.0
2024-08-23 11:50:00,39.75,39.76,39.69,39.71,24132.0,38.778,38.7877,38.7195,38.739,24132.0
2024-08-23 11:55:00,39.71,39.73,39.7,39.7,37189.0,38.739,38.7585,38.7292,38.7292,37189.0
2024-08-23 12:00:00,39.71,39.71,39.65,39.7,82857.0,38.739,38.739,38.6804,38.7292,82857.0
2024-08-23 12:05:00,39.69,39.69,39.64,39.68,34110.0,38.7195,38.7195,38.6707,38.7097,34110.0
2024-08-23 12:10:00,39.68,39.71,39.67,39.68,26456.0,38.7097,38.739,38.6999,38.7097,26456.0
2024-08-23 12:15:00,39.68,39.68,39.64,39.67,26226.0,38.7097,38.7097,38.6707,38.6999,26226.0
2024-08-23 12:20:00,39.68,39.68,39.61,39.62,44744.0,38.7097,38.7097,38.6414,38.6512,44744.0
2024-08-23 12:25:00,39.62,39.63,39.58,39.62,33748.0,38.6512,38.6609,38.6121,38.6512,33748.0
2024-08-23 12:30:00,39.62,39.66,39.62,39.65,20504.0,38.6512,38.6902,38.6512,38.6804,20504.0
2024-08-23 12:35:00,39.66,39.71,39.65,39.71,27619.0,38.6902,38.739,38.6804,38.739,27619.0
2024-08-23 12:40:00,39.7,39.71,39.62,39.63,45589.0,38.7292,38.739,38.6512,38.6609,45589.0
2024-08-23 12:45:00,39.64,39.67,39.59,39.66,36353.0,38.6707,38.6999,38.6219,38.6902,36353.0
2024-08-23 12:50:00,39.66,39.75,39.66,39.73,25554.0,38.6902,38.778,38.6902,38.7585,25554.0
2024-08-23 12:55:00,39.74,39.81,39.74,39.77,44027.0,38.7682,38.8365,38.7682,38.7975,44027.0
2024-08-23 13:00:00,39.77,39.78,39.72,39.72,28998.0,38.7975,38.8073,38.7487,38.7487,28998.0
2024-08-23 13:05:00,39.72,39.75,39.7,39.72,35069.0,38.7487,38.778,38.7292,38.7487,35069.0
2024-08-23 13:10:00,39.73,39.75,39.72,39.74,14201.0,38.7585,38.778,38.7487,38.7682,14201.0
2024-08-23 13:15:00,39.73,39.76,39.73,39.73,28492.0,38.7585,38.7877,38.7585,38.7585,28492.0
2024-08-23 13:20:00,39.74,39.77,39.74,39.76,18100.0,38.7682,38.7975,38.7682,38.7877,18100.0
2024-08-23 13:25:00,39.77,39.8,39.75,39.78,30911.0,38.7975,38.8268,38.778,38.8073,30911.0
2024-08-23 13:30:00,39.78,39.81,39.75,39.76,30472.0,38.8073,38.8365,38.778,38.7877,30472.0
2024-08-23 13:35:00,39.76,39.78,39.74,39.77,19187.0,38.7877,38.8073,38.7682,38.7975,19187.0
2024-08-23 13:40:00,39.77,39.8,39.75,39.8,28184.0,38.7975,38.8268,38.778,38.8268,28184.0
2024-08-23 13:45:00,39.8,39.82,39.76,39.8,28506.0,38.8268,38.8463,38.7877,38.8268,28506.0
2024-08-23 13:50:00,39.8,39.84,39.79,39.83,47430.0,38.8268,38.8658,38.817,38.856,47430.0
2024-08-23 13:55:00,39.83,39.83,39.78,39.83,100664.0,38.856,38.856,38.8073,38.856,100664.0
2024-08-23 14:00:00,39.83,39.84,39.77,39.84,103381.0,38.856,38.8658,38.7975,38.8658,103381.0
2024-08-23 14:05:00,39.83,39.84,39.78,39.79,44226.0,38.856,38.8658,38.8073,38.817,44226.0
2024-08-23 14:10:00,39.79,39.83,39.78,39.82,29456.0,38.817,38.856,38.8073,38.8463,29456.0
2024-08-23 14:15:00,39.83,39.83,39.81,39.82,29416.0,38.856,38.856,38.8365,38.8463,29416.0
2024-08-23 14:20:00,39.83,39.85,39.81,39.85,37084.0,38.856,38.8755,38.8365,38.8755,37084.0
2024-08-23 14:25:00,39.85,39.88,39.83,39.86,36264.0,38.8755,38.9048,38.856,38.8853,36264.0
2024-08-23 14:30:00,39.87,39.87,39.83,39.86,32716.0,38.8951,38.8951,38.856,38.8853,32716.0
2024-08-23 14:35:00,39.86,39.87,39.83,39.84,39803.0,38.8853,38.8951,38.856,38.8658,39803.0
2024-08-23 14:40:00,39.84,39.89,39.83,39.85,37153.0,38.8658,38.9146,38.856,38.8755,37153.0
2024-08-23 14:45:00,39.85,39.88,39.85,39.85,26497.0,38.8755,38.9048,38.8755,38.8755,26497.0
2024-08-23 14:50:00,39.86,39.87,39.84,39.87,28085.0,38.8853,38.8951,38.8658,38.8951,28085.0
2024-08-23 14:55:00,39.86,39.87,39.84,39.86,33656.0,38.8853,38.8951,38.8658,38.8853,33656.0
2024-08-23 15:00:00,39.86,39.86,39.83,39.84,48318.0,38.8853,38.8853,38.856,38.8658,48318.0
2024-08-23 15:05:00,39.84,39.88,39.84,39.87,54446.0,38.8658,38.9048,38.8658,38.8951,54446.0
2024-08-23 15:10:00,39.87,39.93,39.86,39.91,92241.0,38.8951,38.9536,38.8853,38.9341,92241.0
2024-08-23 15:15:00,39.91,39.92,39.88,39.91,53749.0,38.9341,38.9438,38.9048,38.9341,53749.0
2024-08-23 15:20:00,39.91,39.92,39.88,39.91,63973.0,38.9341,38.9438,38.9048,38.9341,63973.0
2024-08-23 15:25:00,39.91,39.94,39.9,39.92,50034.0,38.9341,38.9633,38.9243,38.9438,50034.0
2024-08-23 15:30:00,39.92,39.92,39.86,39.87,95344.0,38.9438,38.9438,38.8853,38.8951,95344.0
2024-08-23 15:35:00,39.88,39.88,39.83,39.83,95592.0,38.9048,38.9048,38.856,38.856,95592.0
2024-08-23 15:40:00,39.84,39.87,39.8,39.8,69682.0,38.8658,38.8951,38.8268,38.8268,69682.0
2024-08-23 15:45:00,39.8,39.87,39.78,39.86,128094.0,38.8268,38.8951,38.8073,38.8853,128094.0
2024-08-23 15:50:00,39.86,39.89,39.83,39.84,188762.0,38.8853,38.9146,38.856,38.8658,188762.0
2024-08-23 15:55:00,39.84,39.87,39.79,39.81,664763.0,38.8658,38.8951,38.817,38.8365,664763.0
2024-08-26 09:30:00,40.0,40.16,39.86,40.15,231481.0,39.0219,39.178,38.8853,39.1682,231481.0
2024-08-26 09:35:00,40.16,40.26,40.15,40.24,70844.0,39.178,39.2755,39.1682,39.256,70844.0
2024-08-26 09:40:00,40.24,40.25,40.14,40.22,50828.0,39.256,39.2658,39.1585,39.2365,50828.0
2024-08-26 09:45:00,40.21,40.29,40.17,40.28,60867.0,39.2267,39.3048,39.1877,39.295,60867.0
2024-08-26 09:50:00,40.29,40.34,40.26,40.32,43413.0,39.3048,39.3536,39.2755,39.3341,43413.0
2024-08-26 09:55:00,40.32,40.41,40.31,40.38,74226.0,39.3341,39.4219,39.3243,39.3926,74226.0
2024-08-26 10:00:00,40.39,40.44,40.3,40.3,92417.0,39.4023,39.4511,39.3145,39.3145,92417.0
2024-08-26 10:05:00,40.3,40.32,40.25,40.31,111692.0,39.3145,39.3341,39.2658,39.3243,111692.0
2024-08-26 10:10:00,40.3,40.38,40.3,40.32,89726.0,39.3145,39.3926,39.3145,39.3341,89726.0
2024-08-26 10:15:00,40.33,40.37,40.3,40.32,95074.0,39.3438,39.3828,39.3145,39.3341,95074.0
2024-08-26 10:20:00,40.33,40.41,40.28,40.38,46440.0,39.3438,39.4219,39.295,39.3926,46440.0
2024-08-26 10:25:00,40.39,40.39,40.34,40.39,43721.0,39.4023,39.4023,39.3536,39.4023,43721.0
2024-08-26 10:30:00,40.39,40.43,40.35,40.43,46756.0,39.4023,39.4414,39.3633,39.4414,46756.0
2024-08-26 10:35:00,40.43,40.43,40.37,40.43,56949.0,39.4414,39.4414,39.3828,39.4414,56949.0
2024-08-26 10:40:00,40.42,40.44,40.38,40.41,67003.0,39.4316,39.4511,39.3926,39.4219,67003.0
2024-08-26 10:45:00,40.41,40.44,40.41,40.44,87624.0,39.4219,39.4511,39.4219,39.4511,87624.0
2024-08-26 10:50:00,40.44,40.46,40.41,40.45,68843.0,39.4511,39.4706,39.4219,39.4609,68843.0
2024-08-26 10:55:00,40.45,40.45,40.32,40.34,94265.0,39.4609,39.4609,39.3341,39.3536,94265.0
2024-08-26 11:00:00,40.34,40.36,40.3,40.36,59674.0,39.3536,39.3731,39.3145,39.3731,59674.0
2024-08-26 11:05:00,40.36,40.39,40.34,40.34,37097.0,39.3731,39.4023,39.3536,39.3536,37097.0
2024-08-26 11:10:00,40.35,40.35,40.29,40.34,43766.0,39.3633,39.3633,39.3048,39.3536,43766.0
2024-08-26 11:15:00,40.34,40.34,40.29,40.34,51910.0,39.3536,39.3536,39.3048,39.3536,51910.0
2024-08-26 11:20:00,40.34,40.38,40.31,40.37,86321.0,39.3536,39.3926,39.3243,39.3828,86321.0
2024-08-26 11:25:00,40.37,40.38,40.33,40.34,65508.0,39.3828,39.3926,39.3438,39.3536,65508.0
2024-08-26 11:30:00,40.34,40.35,40.26,40.27,65319.0,39.3536,39.3633,39.2755,39.2853,65319.0
2024-08-26 11:35:00,40.27,40.34,40.27,40.34,53912.0,39.2853,39.3536,39.2853,39.3536,53912.0
2024-08-26 11:40:00,40.34,40.37,40.32,40.36,47161.0,39.3536,39.3828,39.3341,39.3731,47161.0
2024-08-26 11:45:00,40.35,40.4,40.32,40.39,152084.0,39.3633,39.4121,39.3341,39.4023,152084.0
2024-08-26 11:50:00,40.39,40.4,40.33,40.38,219239.0,39.4023,39.4121,39.3438,39.3926,219239.0
2024-08-26 11:55:00,40.38,40.4,40.35,40.37,56387.0,39.3926,39.4121,39.3633,39.3828,56387.0
2024-08-26 12:00:00,40.36,40.38,40.34,40.38,53083.0,39.3731,39.3926,39.3536,39.3926,53083.0
2024-08-26 12:05:00,40.38,40.42,40.37,40.41,49140.0,39.3926,39.4316,39.3828,39.4219,49140.0
2024-08-26 12:10:00,40.41,40.41,40.35,40.38,63916.0,39.4219,39.4219,39.3633,39.3926,63916.0
2024-08-26 12:15:00,40.38,40.44,40.36,40.41,149772.0,39.3926,39.4511,39.3731,39.4219,149772.0
2024-08-26 12:20:00,40.41,40.42,40.39,40.4,48680.0,39.4219,39.4316,39.4023,39.4121,48680.0
2024-08-26 12:25:00,40.4,40.41,40.36,40.4,51546.0,39.4121,39.4219,39.3731,39.4121,51546.0
2024-08-26 12:30:00,40.4,40.4,40.34,40.37,50033.0,39.4121,39.4121,39.3536,39.3828,50033.0
2024-08-26 12:35:00,40.37,40.38,40.35,40.38,30105.0,39.3828,39.3926,39.3633,39.3926,30105.0
2024-08-26 12:40:00,40.38,40.38,40.34,40.34,50228.0,39.3926,39.3926,39.3536,39.3536,50228.0
2024-08-26 12:45:00,40.35,40.36,40.34,40.34,26896.0,39.3633,39.3731,39.3536,39.3536,26896.0
2024-08-26 12:50:00,40.35,40.37,40.33,40.34,44563.0,39.3633,39.3828,39.3438,39.3536,44563.0
2024-08-26 12:55:00,40.34,40.4,40.34,40.4,65902.0,39.3536,39.4121,39.3536,39.4121,65902.0
2024-08-26 13:00:00,40.4,40.41,40.38,40.39,41687.0,39.4121,39.4219,39.3926,39.4023,41687.0
2024-08-26 13:05:00,40.38,40.39,40.32,40.37,52678.0,39.3926,39.4023,39.3341,39.3828,52678.0
2024-08-26 13:10:00,40.37,40.39,40.35,40.39,64523.0,39.3828,39.4023,39.3633,39.4023,64523.0
2024-08-26 13:15:00,40.39,40.39,40.33,40.34,30374.0,39.4023,39.4023,39.3438,39.3536,30374.0
2024-08-26 13:20:00,40.34,40.35,40.31,40.33,50654.0,39.3536,39.3633,39.3243,39.3438,50654.0
2024-08-26 13:25:00,40.33,40.35,40.28,40.3,82850.0,39.3438,39.3633,39.295,39.3145,82850.0
2024-08-26 13:30:00,40.3,40.34,40.29,40.31,77301.0,39.3145,39.3536,39.3048,39.3243,77301.0
2024-08-26 13:35:00,40.31,40.33,40.29,40.3,33540.0,39.3243,39.3438,39.3048,39.3145,33540.0
2024-08-26 13:40:00,40.3,40.3,40.28,40.29,33181.0,39.3145,39.3145,39.295,39.3048,33181.0
2024-08-26 13:45:00,40.29,40.29,40.24,40.28,58931.0,39.3048,39.3048,39.256,39.295,58931.0
2024-08-26 13:50:00,40.27,40.28,40.24,40.25,29257.0,39.2853,39.295,39.256,39.2658,29257.0
2024-08-26 13:55:00,40.26,40.29,40.25,40.27,70061.0,39.2755,39.3048,39.2658,39.2853,70061.0
2024-08-26 14:00:00,40.28,40.34,40.28,40.31,61564.0,39.295,39.3536,39.295,39.3243,61564.0
2024-08-26 14:05:00,40.31,40.32,40.28,40.3,55869.0,39.3243,39.3341,39.295,39.3145,55869.0
2024-08-26 14:10:00,40.29,40.32,40.29,40.31,43013.0,39.3048,39.3341,39.3048,39.3243,43013.0
2024-08-26 14:15:00,40.32,40.34,40.3,40.34,48796.0,39.3341,39.3536,39.3145,39.3536,48796.0
2024-08-26 14:20:00,40.35,40.37,40.34,40.35,45974.0,39.3633,39.3828,39.3536,39.3633,45974.0
2024-08-26 14:25:00,40.34,40.39,40.34,40.37,39753.0,39.3536,39.4023,39.3536,39.3828,39753.0
2024-08-26 14:30:00,40.37,40.38,40.35,40.37,51975.0,39.3828,39.3926,39.3633,39.3828,51975.0
2024-08-26 14:35:00,40.38,40.41,40.36,40.4,70441.0,39.3926,39.4219,39.3731,39.4121,70441.0
2024-08-26 14:40:00,40.4,40.42,40.38,40.41,169285.0,39.4121,39.4316,39.3926,39.4219,169285.0
2024-08-26 14:45:00,40.41,40.43,40.39,40.4,75666.0,39.4219,39.4414,39.4023,39.4121,75666.0
2024-08-26 14:50:00,40.4,40.4,40.36,40.37,46869.0,39.4121,39.4121,39.3731,39.3828,46869.0
2024-08-26 14:55:00,40.37,40.39,40.36,40.37,28104.0,39.3828,39.4023,39.3731,39.3828,28104.0
2024-08-26 15:00:00,40.36,40.39,40.34,40.38,63525.0,39.3731,39.4023,39.3536,39.3926,63525.0
2024-08-26 15:05:00,40.38,40.38,40.31,40.34,89536.0,39.3926,39.3926,39.3243,39.3536,89536.0
2024-08-26 15:10:00,40.34,40.35,40.31,40.33,57246.0,39.3536,39.3633,39.3243,39.3438,57246.0
2024-08-26 15:15:00,40.33,40.35,40.3,40.3,73803.0,39.3438,39.3633,39.3145,39.3145,73803.0
2024-08-26 15:20:00,40.3,40.35,40.24,40.25,111663.0,39.3145,39.3633,39.256,39.2658,111663.0
2024-08-26 15:25:00,40.25,40.26,40.22,40.23,71649.0,39.2658,39.2755,39.2365,39.2463,71649.0
2024-08-26 15:30:00,40.23,40.26,40.21,40.25,87722.0,39.2463,39.2755,39.2267,39.2658,87722.0
2024-08-26 15:35:00,40.26,40.27,40.22,40.25,94163.0,39.2755,39.2853,39.2365,39.2658,94163.0
2024-08-26 15:40:00,40.25,40.26,40.19,40.22,118037.0,39.2658,39.2755,39.2072,39.2365,118037.0
2024-08-26 15:45:00,40.22,40.23,40.19,40.2,114489.0,39.2365,39.2463,39.2072,39.217,114489.0
2024-08-26 15:50:00,40.19,40.22,40.13,40.18,257246.0,39.2072,39.2365,39.1487,39.1975,257246.0
2024-08-26 15:55:00,40.17,40.26,40.17,40.25,657874.0,39.1877,39.2755,39.1877,39.2658,657874.0
2024-08-27 09:30:00,40.17,40.35,40.14,40.28,229883.0,39.1877,39.3633,39.1585,39.295,229883.0
2024-08-27 09:35:00,40.25,40.35,40.25,40.34,65689.0,39.2658,39.3633,39.2658,39.3536,65689.0
2024-08-27 09:40:00,40.35,40.49,40.34,40.48,117674.0,39.3633,39.4999,39.3536,39.4901,117674.0
2024-08-27 09:45:00,40.47,40.54,40.43,40.46,88788.0,39.4804,39.5487,39.4414,39.4706,88788.0
2024-08-27 09:50:00,40.46,40.48,40.39,40.41,66618.0,39.4706,39.4901,39.4023,39.4219,66618.0
2024-08-27 09:55:00,40.41,40.42,40.37,40.39,60929.0,39.4219,39.4316,39.3828,39.4023,60929.0
2024-08-27 10:00:00,40.39,40.41,40.3,40.34,65295.0,39.4023,39.4219,39.3145,39.3536,65295.0
2024-08-27 10:05:00,40.36,40.42,40.35,40.37,51077.0,39.3731,39.4316,39.3633,39.3828,51077.0
2024-08-27 10:10:00,40.37,40.42,40.36,40.39,113723.0,39.3828,39.4316,39.3731,39.4023,113723.0
2024-08-27 10:15:00,40.38,40.38,40.31,40.35,70670.0,39.3926,39.3926,39.3243,39.3633,70670.0
2024-08-27 10:20:00,40.36,40.41,40.34,40.39,60103.0,39.3731,39.4219,39.3536,39.4023,60103.0
2024-08-27 10:25:00,40.39,40.4,40.34,40.37,89380.0,39.4023,39.4121,39.3536,39.3828,89380.0
2024-08-27 10:30:00,40.37,40.45,40.35,40.45,88381.0,39.3828,39.4609,39.3633,39.4609,88381.0
2024-08-27 10:35:00,40.45,40.49,40.44,40.48,81844.0,39.4609,39.4999,39.4511,39.4901,81844.0
2024-08-27 10:40:00,40.48,40.51,40.47,40.51,39076.0,39.4901,39.5194,39.4804,39.5194,39076.0
2024-08-27 10:45:00,40.5,40.53,40.48,40.48,89262.0,39.5096,39.5389,39.4901,39.4901,89262.0
2024-08-27 10:50:00,40.48,40.52,40.47,40.48,59874.0,39.4901,39.5292,39.4804,39.4901,59874.0
2024-08-27 10:55:00,40.48,40.51,40.43,40.46,70030.0,39.4901,39.5194,39.4414,39.4706,70030.0
2024-08-27 11:00:00,40.46,40.5,40.45,40.47,67751.0,39.4706,39.5096,39.4609,39.4804,67751.0
2024-08-27 11:05:00,40.47,40.5,40.47,40.47,40146.0,39.4804,39.5096,39.4804,39.4804,40146.0
2024-08-27 11:10:00,40.47,40.48,40.44,40.45,54745.0,39.4804,39.4901,39.4511,39.4609,54745.0
2024-08-27 11:15:00,40.46,40.47,40.43,40.44,59125.0,39.4706,39.4804,39.4414,39.4511,59125.0
2024-08-27 11:20:00,40.44,40.5,40.42,40.46,110692.0,39.4511,39.5096,39.4316,39.4706,110692.0
2024-08-27 11:25:00,40.45,40.47,40.41,40.41,96819.0,39.4609,39.4804,39.4219,39.4219,96819.0
2024-08-27 11:30:00,40.41,40.42,40.36,40.4,56150.0,39.4219,39.4316,39.3731,39.4121,56150.0
2024-08-27 11:35:00,40.4,40.42,40.37,40.41,163361.0,39.4121,39.4316,39.3828,39.4219,163361.0
2024-08-27 11:40:00,40.41,40.45,40.38,40.45,176091.0,39.4219,39.4609,39.3926,39.4609,176091.0
2024-08-27 11:45:00,40.44,40.45,40.39,40.4,84916.0,39.4511,39.4609,39.4023,39.4121,84916.0
2024-08-27 11:50:00,40.4,40.42,40.36,40.37,75527.0,39.4121,39.4316,39.3731,39.3828,75527.0
2024-08-27 11:55:00,40.38,40.41,40.36,40.4,176749.0,39.3926,39.4219,39.3731,39.4121,176749.0
2024-08-27 12:00:00,40.4,40.45,40.38,40.43,135464.0,39.4121,39.4609,39.3926,39.4414,135464.0
2024-08-27 12:05:00,40.43,40.43,40.35,40.37,35562.0,39.4414,39.4414,39.3633,39.3828,35562.0
2024-08-27 12:10:00,40.37,40.42,40.35,40.41,50280.0,39.3828,39.4316,39.3633,39.4219,50280.0
2024-08-27 12:15:00,40.4,40.42,40.4,40.41,32093.0,39.4121,39.4316,39.4121,39.4219,32093.0
2024-08-27 12:20:00,40.41,40.41,40.36,40.37,20136.0,39.4219,39.4219,39.3731,39.3828,20136.0
2024-08-27 12:25:00,40.37,40.38,40.35,40.36,52252.0,39.3828,39.3926,39.3633,39.3731,52252.0
2024-08-27 12:30:00,40.36,40.39,40.33,40.36,42976.0,39.3731,39.4023,39.3438,39.3731,42976.0
2024-08-27 12:35:00,40.35,40.4,40.34,40.4,54526.0,39.3633,39.4121,39.3536,39.4121,54526.0
2024-08-27 12:40:00,40.4,40.4,40.36,40.37,31746.0,39.4121,39.4121,39.3731,39.3828,31746.0
2024-08-27 12:45:00,40.37,40.4,40.35,40.39,56305.0,39.3828,39.4121,39.3633,39.4023,56305.0
2024-08-27 12:50:00,40.39,40.42,40.38,40.39,40633.0,39.4023,39.4316,39.3926,39.4023,40633.0
2024-08-27 12:55:00,40.39,40.39,40.33,40.33,32599.0,39.4023,39.4023,39.3438,39.3438,32599.0
2024-08-27 13:00:00,40.34,40.35,40.33,40.34,33428.0,39.3536,39.3633,39.3438,39.3536,33428.0
2024-08-27 13:05:00,40.34,40.34,40.3,40.31,41507.0,39.3536,39.3536,39.3145,39.3243,41507.0
2024-08-27 13:10:00,40.32,40.33,40.31,40.33,38482.0,39.3341,39.3438,39.3243,39.3438,38482.0
2024-08-27 13:15:00,40.33,40.33,40.26,40.26,123431.0,39.3438,39.3438,39.2755,39.2755,123431.0
2024-08-27 13:20:00,40.27,40.3,40.26,40.3,22110.0,39.2853,39.3145,39.2755,39.3145,22110.0
2024-08-27 13:25:00,40.3,40.35,40.29,40.33,46197.0,39.3145,39.3633,39.3048,39.3438,46197.0
2024-08-27 13:30:00,40.34,40.35,40.27,40.29,52056.0,39.3536,39.3633,39.2853,39.3048,52056.0
2024-08-27 13:35:00,40.3,40.33,40.29,40.32,36616.0,39.3145,39.3438,39.3048,39.3341,36616.0
2024-08-27 13:40:00,40.31,40.31,40.28,40.29,35163.0,39.3243,39.3243,39.295,39.3048,35163.0
2024-08-27 13:45:00,40.29,40.32,40.26,40.32,81689.0,39.3048,39.3341,39.2755,39.3341,81689.0
2024-08-27 13:50:00,40.32,40.34,40.29,40.32,49974.0,39.3341,39.3536,39.3048,39.3341,49974.0
2024-08-27 13:55:00,40.32,40.33,40.3,40.33,35594.0,39.3341,39.3438,39.3145,39.3438,35594.0
2024-08-27 14:00:00,40.32,40.35,40.31,40.34,120487.0,39.3341,39.3633,39.3243,39.3536,120487.0
2024-08-27 14:05:00,40.34,40.36,40.33,40.34,60085.0,39.3536,39.3731,39.3438,39.3536,60085.0
2024-08-27 14:10:00,40.34,40.4,40.33,40.39,47138.0,39.3536,39.4121,39.3438,39.4023,47138.0
2024-08-27 14:15:00,40.39,40.4,40.35,40.38,40884.0,39.4023,39.4121,39.3633,39.3926,40884.0
2024-08-27 14:20:00,40.38,40.38,40.34,40.34,45835.0,39.3926,39.3926,39.3536,39.3536,45835.0
2024-08-27 14:25:00,40.34,40.37,40.33,40.37,44653.0,39.3536,39.3828,39.3438,39.3828,44653.0
2024-08-27 14:30:00,40.37,40.38,40.33,40.34,40854.0,39.3828,39.3926,39.3438,39.3536,40854.0
2024-08-27 14:35:00,40.34,40.35,40.33,40.34,38084.0,39.3536,39.3633,39.3438,39.3536,38084.0
2024-08-27 14:40:00,40.34,40.36,40.33,40.36,38279.0,39.3536,39.3731,39.3438,39.3731,38279.0
2024-08-27 14:45:00,40.36,40.36,40.3,40.31,61911.0,39.3731,39.3731,39.3145,39.3243,61911.0
2024-08-27 14:50:00,40.32,40.34,40.3,40.32,35058.0,39.3341,39.3536,39.3145,39.3341,35058.0
2024-08-27 14:55:00,40.33,40.33,40.31,40.31,45742.0,39.3438,39.3438,39.3243,39.3243,45742.0
2024-08-27 15:00:00,40.32,40.33,40.28,40.3,46639.0,39.3341,39.3438,39.295,39.3145,46639.0
2024-08-27 15:05:00,40.3,40.38,40.29,40.37,186234.0,39.3145,39.3926,39.3048,39.3828,186234.0
2024-08-27 15:10:00,40.37,40.37,40.34,40.35,69699.0,39.3828,39.3828,39.3536,39.3633,69699.0
2024-08-27 15:15:00,40.36,40.38,40.34,40.35,73330.0,39.3731,39.3926,39.3536,39.3633,73330.0
2024-08-27 15:20:00,40.35,40.41,40.34,40.4,109920.0,39.3633,39.4219,39.3536,39.4121,109920.0
2024-08-27 15:25:00,40.4,40.42,40.39,40.41,77704.0,39.4121,39.4316,39.4023,39.4219,77704.0
2024-08-27 15:30:00,40.4,40.44,40.38,40.38,101475.0,39.4121,39.4511,39.3926,39.3926,101475.0
2024-08-27 15:35:00,40.39,40.42,40.38,40.41,91227.0,39.4023,39.4316,39.3926,39.4219,91227.0
2024-08-27 15:40:00,40.41,40.41,40.36,40.38,85404.0,39.4219,39.4219,39.3731,39.3926,85404.0
2024-08-27 15:45:00,40.38,40.38,40.32,40.34,158179.0,39.3926,39.3926,39.3341,39.3536,158179.0
2024-08-27 15:50:00,40.34,40.36,40.29,40.32,321531.0,39.3536,39.3731,39.3048,39.3341,321531.0
2024-08-27 15:55:00,40.31,40.32,40.21,40.23,1062473.0,39.3243,39.3341,39.2267,39.2463,1062473.0
2024-08-28 09:30:00,40.27,40.34,40.13,40.19,200034.0,39.2853,39.3536,39.1487,39.2072,200034.0
2024-08-28 09:35:00,40.18,40.2,40.09,40.16,78177.0,39.1975,39.217,39.1097,39.178,78177.0
2024-08-28 09:40:00,40.17,40.17,40.08,40.09,65997.0,39.1877,39.1877,39.0999,39.1097,65997.0
2024-08-28 09:45:00,40.09,40.22,40.09,40.22,71459.0,39.1097,39.2365,39.1097,39.2365,71459.0
2024-08-28 09:50:00,40.22,40.32,40.21,40.29,65267.0,39.2365,39.3341,39.2267,39.3048,65267.0
2024-08-28 09:55:00,40.29,40.34,40.28,40.31,112428.0,39.3048,39.3536,39.295,39.3243,112428.0
2024-08-28 10:00:00,40.31,40.31,40.22,40.25,59722.0,39.3243,39.3243,39.2365,39.2658,59722.0
2024-08-28 10:05:00,40.25,40.28,40.22,40.25,62096.0,39.2658,39.295,39.2365,39.2658,62096.0
2024-08-28 10:10:00,40.25,40.3,40.23,40.3,51193.0,39.2658,39.3145,39.2463,39.3145,51193.0
2024-08-28 10:15:00,40.29,40.3,40.23,40.23,58596.0,39.3048,39.3145,39.2463,39.2463,58596.0
2024-08-28 10:20:00,40.23,40.26,40.14,40.16,105105.0,39.2463,39.2755,39.1585,39.178,105105.0
2024-08-28 10:25:00,40.16,40.18,40.11,40.16,40120.0,39.178,39.1975,39.1292,39.178,40120.0
2024-08-28 10:30:00,40.16,40.2,40.14,40.17,44038.0,39.178,39.217,39.1585,39.1877,44038.0
2024-08-28 10:35:00,40.18,40.24,40.17,40.23,44534.0,39.1975,39.256,39.1877,39.2463,44534.0
2024-08-28 10:40:00,40.23,40.24,40.17,40.19,51888.0,39.2463,39.256,39.1877,39.2072,51888.0
2024-08-28 10:45:00,40.19,40.23,40.18,40.23,51452.0,39.2072,39.2463,39.1975,39.2463,51452.0
2024-08-28 10:50:00,40.23,40.24,40.2,40.21,54245.0,39.2463,39.256,39.217,39.2267,54245.0
2024-08-28 10:55:00,40.21,40.23,40.19,40.23,48595.0,39.2267,39.2463,39.2072,39.2463,48595.0
2024-08-28 11:00:00,40.22,40.23,40.18,40.21,51515.0,39.2365,39.2463,39.1975,39.2267,51515.0
2024-08-28 11:05:00,40.21,40.23,40.19,40.23,40073.0,39.2267,39.2463,39.2072,39.2463,40073.0
2024-08-28 11:10:00,40.23,40.25,40.2,40.23,69763.0,39.2463,39.2658,39.217,39.2463,69763.0
2024-08-28 11:15:00,40.23,40.28,40.21,40.26,170649.0,39.2463,39.295,39.2267,39.2755,170649.0
2024-08-28 11:20:00,40.27,40.29,40.23,40.26,75108.0,39.2853,39.3048,39.2463,39.2755,75108.0
2024-08-28 11:25:00,40.25,40.34,40.25,40.32,106957.0,39.2658,39.3536,39.2658,39.3341,106957.0
2024-08-28 11:30:00,40.33,40.35,40.28,40.33,88806.0,39.3438,39.3633,39.295,39.3438,88806.0
2024-08-28 11:35:00,40.32,40.33,40.26,40.27,62863.0,39.3341,39.3438,39.2755,39.2853,62863.0
2024-08-28 11:40:00,40.28,40.28,40.2,40.21,61001.0,39.295,39.295,39.217,39.2267,61001.0
2024-08-28 11:45:00,40.21,40.24,40.2,40.22,71209.0,39.2267,39.256,39.217,39.2365,71209.0
2024-08-28 11:50:00,40.22,40.24,40.2,40.21,50415.0,39.2365,39.256,39.217,39.2267,50415.0
2024-08-28 11:55:00,40.21,40.24,40.19,40.24,51320.0,39.2267,39.256,39.2072,39.256,51320.0
2024-08-28 12:00:00,40.23,40.27,40.21,40.27,70305.0,39.2463,39.2853,39.2267,39.2853,70305.0
2024-08-28 12:05:00,40.26,40.27,40.16,40.21,63832.0,39.2755,39.2853,39.178,39.2267,63832.0
2024-08-28 12:10:00,40.21,40.21,40.16,40.18,61117.0,39.2267,39.2267,39.178,39.1975,61117.0
2024-08-28 12:15:00,40.18,40.19,40.09,40.09,65387.0,39.1975,39.2072,39.1097,39.1097,65387.0
2024-08-28 12:20:00,40.09,40.1,40.05,40.05,55086.0,39.1097,39.1194,39.0707,39.0707,55086.0
2024-08-28 12:25:00,40.05,40.07,40.03,40.07,39210.0,39.0707,39.0902,39.0511,39.0902,39210.0
2024-08-28 12:30:00,40.07,40.08,40.04,40.07,39032.0,39.0902,39.0999,39.0609,39.0902,39032.0
2024-08-28 12:35:00,40.06,40.07,40.03,40.07,47616.0,39.0804,39.0902,39.0511,39.0902,47616.0
2024-08-28 12:40:00,40.06,40.06,40.04,40.05,36555.0,39.0804,39.0804,39.0609,39.0707,36555.0
2024-08-28 12:45:00,40.05,40.08,40.04,40.05,36621.0,39.0707,39.0999,39.0609,39.0707,36621.0
2024-08-28 12:50:00,40.05,40.07,40.04,40.05,51789.0,39.0707,39.0902,39.0609,39.0707,51789.0
2024-08-28 12:55:00,40.05,40.07,40.02,40.02,35397.0,39.0707,39.0902,39.0414,39.0414,35397.0
2024-08-28 13:00:00,40.02,40.08,40.02,40.05,37952.0,39.0414,39.0999,39.0414,39.0707,37952.0
2024-08-28 13:05:00,40.06,40.1,40.04,40.09,30264.0,39.0804,39.1194,39.0609,39.1097,30264.0
2024-08-28 13:10:00,40.1,40.15,40.09,40.11,69712.0,39.1194,39.1682,39.1097,39.1292,69712.0
2024-08-28 13:15:00,40.11,40.14,40.09,40.09,39472.0,39.1292,39.1585,39.1097,39.1097,39472.0
2024-08-28 13:20:00,40.09,40.1,40.06,40.09,42414.0,39.1097,39.1194,39.0804,39.1097,42414.0
2024-08-28 13:25:00,40.09,40.11,40.07,40.09,47429.0,39.1097,39.1292,39.0902,39.1097,47429.0
2024-08-28 13:30:00,40.09,40.12,40.08,40.11,42216.0,39.1097,39.1389,39.0999,39.1292,42216.0
2024-08-28 13:35:00,40.1,40.11,40.06,40.08,64809.0,39.1194,39.1292,39.0804,39.0999,64809.0
2024-08-28 13:40:00,40.08,40.11,40.07,40.09,38576.0,39.0999,39.1292,39.0902,39.1097,38576.0
2024-08-28 13:45:00,40.09,40.09,40.04,40.05,39285.0,39.1097,39.1097,39.0609,39.0707,39285.0
2024-08-28 13:50:00,40.05,40.07,40.03,40.04,37308.0,39.0707,39.0902,39.0511,39.0609,37308.0
2024-08-28 13:55:00,40.03,40.04,39.94,39.95,71350.0,39.0511,39.0609,38.9633,38.9731,71350.0
2024-08-28 14:00:00,39.95,39.95,39.91,39.93,56319.0,38.9731,38.9731,38.9341,38.9536,56319.0
2024-08-28 14:05:00,39.93,40.01,39.93,39.99,34521.0,38.9536,39.0316,38.9536,39.0121,34521.0
2024-08-28 14:10:00,39.99,40.0,39.97,39.97,36918.0,39.0121,39.0219,38.9926,38.9926,36918.0
2024-08-28 14:15:00,39.97,40.02,39.96,40.02,55806.0,38.9926,39.0414,38.9829,39.0414,55806.0
2024-08-28 14:20:00,40.01,40.02,40.0,40.01,33283.0,39.0316,39.0414,39.0219,39.0316,33283.0
2024-08-28 14:25:00,40.0,40.02,39.99,40.0,41078.0,39.0219,39.0414,39.0121,39.0219,41078.0
2024-08-28 14:30:00,40.0,40.02,40.0,40.01,54060.0,39.0219,39.0414,39.0219,39.0316,54060.0
2024-08-28 14:35:00,40.01,40.02,39.98,39.99,50499.0,39.0316,39.0414,39.0024,39.0121,50499.0
2024-08-28 14:40:00,39.98,40.01,39.98,39.99,87731.0,39.0024,39.0316,39.0024,39.0121,87731.0
2024-08-28 14:45:00,39.99,40.0,39.96,40.0,47946.0,39.0121,39.0219,38.9829,39.0219,47946.0
2024-08-28 14:50:00,40.0,40.03,39.97,40.0,210887.0,39.0219,39.0511,38.9926,39.0219,210887.0
2024-08-28 14:55:00,40.0,40.02,39.98,40.0,305063.0,39.0219,39.0414,39.0024,39.0219,305063.0
2024-08-28 15:00:00,40.0,40.11,39.98,40.09,299962.0,39.0219,39.1292,39.0024,39.1097,299962.0
2024-08-28 15:05:00,40.09,40.1,40.03,40.03,91656.0,39.1097,39.1194,39.0511,39.0511,91656.0
2024-08-28 15:10:00,40.03,40.04,39.99,40.02,54318.0,39.0511,39.0609,39.0121,39.0414,54318.0
2024-08-28 15:15:00,40.02,40.04,39.97,39.99,123887.0,39.0414,39.0609,38.9926,39.0121,123887.0
2024-08-28 15:20:00,40.0,40.0,39.99,40.0,117536.0,39.0219,39.0219,39.0121,39.0219,117536.0
2024-08-28 15:25:00,40.0,40.04,39.99,40.02,208291.0,39.0219,39.0609,39.0121,39.0414,208291.0
2024-08-28 15:30:00,40.02,40.03,39.97,39.98,164113.0,39.0414,39.0511,38.9926,39.0024,164113.0
2024-08-28 15:35:00,39.98,40.0,39.96,39.97,122635.0,39.0024,39.0219,38.9829,38.9926,122635.0
2024-08-28 15:40:00,39.96,39.98,39.94,39.95,98193.0,38.9829,39.0024,38.9633,38.9731,98193.0
2024-08-28 15:45:00,39.95,39.96,39.92,39.94,186794.0,38.9731,38.9829,38.9438,38.9633,186794.0
2024-08-28 15:50:00,39.95,40.04,39.94,39.98,417000.0,38.9731,39.0609,38.9633,39.0024,417000.0
2024-08-28 15:55:00,39.97,40.0,39.91,39.92,848344.0,38.9926,39.0219,38.9341,38.9438,848344.0
2024-08-29 09:30:00,40.03,40.08,39.73,39.79,399698.0,39.0511,39.0999,38.7585,38.817,399698.0
2024-08-29 09:35:00,39.79,39.84,39.71,39.77,231038.0,38.817,38.8658,38.739,38.7975,231038.0
2024-08-29 09:40:00,39.77,39.87,39.75,39.82,86105.0,38.7975,38.8951,38.778,38.8463,86105.0
2024-08-29 09:45:00,39.82,39.83,39.64,39.64,90384.0,38.8463,38.856,38.6707,38.6707,90384.0
2024-08-29 09:50:00,39.65,39.65,39.5,39.62,217730.0,38.6804,38.6804,38.5341,38.6512,217730.0
2024-08-29 09:55:00,39.62,39.73,39.6,39.69,96289.0,38.6512,38.7585,38.6317,38.7195,96289.0
2024-08-29 10:00:00,39.7,39.78,39.69,39.75,193310.0,38.7292,38.8073,38.7195,38.778,193310.0
2024-08-29 10:05:00,39.77,39.86,39.75,39.82,64456.0,38.7975,38.8853,38.778,38.8463,64456.0
2024-08-29 10:10:00,39.82,39.87,39.81,39.85,112405.0,38.8463,38.8951,38.8365,38.8755,112405.0
2024-08-29 10:15:00,39.85,39.99,39.83,39.98,82271.0,38.8755,39.0121,38.856,39.0024,82271.0
2024-08-29 10:20:00,39.97,40.0,39.96,39.98,89057.0,38.9926,39.0219,38.9829,39.0024,89057.0
2024-08-29 10:25:00,39.98,40.01,39.95,40.0,136502.0,39.0024,39.0316,38.9731,39.0219,136502.0
2024-08-29 10:30:00,40.0,40.04,39.98,39.99,83015.0,39.0219,39.0609,39.0024,39.0121,83015.0
2024-08-29 10:35:00,39.98,40.03,39.97,40.02,54559.0,39.0024,39.0511,38.9926,39.0414,54559.0
2024-08-29 10:40:00,40.02,40.02,39.93,39.96,42234.0,39.0414,39.0414,38.9536,38.9829,42234.0
2024-08-29 10:45:00,39.96,39.98,39.91,39.96,100298.0,38.9829,39.0024,38.9341,38.9829,100298.0
2024-08-29 10:50:00,39.96,39.99,39.89,39.91,85431.0,38.9829,39.0121,38.9146,38.9341,85431.0
2024-08-29 10:55:00,39.91,39.93,39.88,39.89,55829.0,38.9341,38.9536,38.9048,38.9146,55829.0
2024-08-29 11:00:00,39.9,39.92,39.86,39.87,47753.0,38.9243,38.9438,38.8853,38.8951,47753.0
2024-08-29 11:05:00,39.87,39.9,39.86,39.89,45696.0,38.8951,38.9243,38.8853,38.9146,45696.0
2024-08-29 11:10:00,39.9,39.9,39.86,39.88,36478.0,38.9243,38.9243,38.8853,38.9048,36478.0
2024-08-29 11:15:00,39.88,39.9,39.81,39.83,56825.0,38.9048,38.9243,38.8365,38.856,56825.0
2024-08-29 11:20:00,39.83,39.84,39.76,39.78,72010.0,38.856,38.8658,38.7877,38.8073,72010.0
2024-08-29 11:25:00,39.79,39.87,39.78,39.84,66905.0,38.817,38.8951,38.8073,38.8658,66905.0
2024-08-29 11:30:00,39.84,39.86,39.79,39.8,54671.0,38.8658,38.8853,38.817,38.8268,54671.0
2024-08-29 11:35:00,39.8,39.83,39.75,39.79,83708.0,38.8268,38.856,38.778,38.817,83708.0
2024-08-29 11:40:00,39.79,39.81,39.76,39.77,123667.0,38.817,38.8365,38.7877,38.7975,123667.0
2024-08-29 11:45:00,39.76,39.78,39.74,39.78,59983.0,38.7877,38.8073,38.7682,38.8073,59983.0
2024-08-29 11:50:00,39.78,39.79,39.72,39.76,114832.0,38.8073,38.817,38.7487,38.7877,114832.0
2024-08-29 11:55:00,39.76,39.76,39.73,39.74,68151.0,38.7877,38.7877,38.7585,38.7682,68151.0
2024-08-29 12:00:00,39.75,39.77,39.73,39.76,80647.0,38.778,38.7975,38.7585,38.7877,80647.0
2024-08-29 12:05:00,39.76,39.77,39.73,39.74,80896.0,38.7877,38.7975,38.7585,38.7682,80896.0
2024-08-29 12:10:00,39.75,39.79,39.74,39.77,84291.0,38.778,38.817,38.7682,38.7975,84291.0
2024-08-29 12:15:00,39.77,39.79,39.75,39.79,65821.0,38.7975,38.817,38.778,38.817,65821.0
2024-08-29 12:20:00,39.79,39.85,39.78,39.84,42677.0,38.817,38.8755,38.8073,38.8658,42677.0
2024-08-29 12:25:00,39.85,39.85,39.79,39.79,41532.0,38.8755,38.8755,38.817,38.817,41532.0
2024-08-29 12:30:00,39.79,39.83,39.78,39.83,48462.0,38.817,38.856,38.8073,38.856,48462.0
2024-08-29 12:35:00,39.82,39.84,39.8,39.84,67643.0,38.8463,38.8658,38.8268,38.8658,67643.0
2024-08-29 12:40:00,39.84,39.84,39.8,39.84,175576.0,38.8658,38.8658,38.8268,38.8658,175576.0
2024-08-29 12:45:00,39.84,39.93,39.83,39.89,46059.0,38.8658,38.9536,38.856,38.9146,46059.0
2024-08-29 12:50:00,39.89,39.93,39.86,39.9,38089.0,38.9146,38.9536,38.8853,38.9243,38089.0
2024-08-29 12:55:00,39.9,39.93,39.88,39.91,42519.0,38.9243,38.9536,38.9048,38.9341,42519.0
2024-08-29 13:00:00,39.91,39.91,39.87,39.89,21577.0,38.9341,38.9341,38.8951,38.9146,21577.0
2024-08-29 13:05:00,39.89,39.9,39.86,39.87,29467.0,38.9146,38.9243,38.8853,38.8951,29467.0
2024-08-29 13:10:00,39.87,39.88,39.83,39.84,41444.0,38.8951,38.9048,38.856,38.8658,41444.0
2024-08-29 13:15:00,39.84,39.85,39.76,39.76,87493.0,38.8658,38.8755,38.7877,38.7877,87493.0
2024-08-29 13:20:00,39.76,39.78,39.74,39.75,43231.0,38.7877,38.8073,38.7682,38.778,43231.0
2024-08-29 13:25:00,39.75,39.77,39.72,39.73,101948.0,38.778,38.7975,38.7487,38.7585,101948.0
2024-08-29 13:30:00,39.73,39.78,39.72,39.76,145406.0,38.7585,38.8073,38.7487,38.7877,145406.0
2024-08-29 13:35:00,39.77,39.78,39.75,39.78,86294.0,38.7975,38.8073,38.778,38.8073,86294.0
2024-08-29 13:40:00,39.78,39.8,39.75,39.78,133889.0,38.8073,38.8268,38.778,38.8073,133889.0
2024-08-29 13:45:00,39.79,39.8,39.75,39.77,118789.0,38.817,38.8268,38.778,38.7975,118789.0
2024-08-29 13:50:00,39.77,39.79,39.75,39.77,83938.0,38.7975,38.817,38.778,38.7975,83938.0
2024-08-29 13:55:00,39.77,39.8,39.75,39.77,132603.0,38.7975,38.8268,38.778,38.7975,132603.0
2024-08-29 14:00:00,39.77,39.79,39.74,39.79,210720.0,38.7975,38.817,38.7682,38.817,210720.0
2024-08-29 14:05:00,39.79,39.84,39.77,39.79,159434.0,38.817,38.8658,38.7975,38.817,159434.0
2024-08-29 14:10:00,39.78,39.81,39.73,39.77,151045.0,38.8073,38.8365,38.7585,38.7975,151045.0
2024-08-29 14:15:00,39.77,39.79,39.75,39.75,95379.0,38.7975,38.817,38.778,38.778,95379.0
2024-08-29 14:20:00,39.76,39.76,39.7,39.73,222516.0,38.7877,38.7877,38.7292,38.7585,222516.0
2024-08-29 14:25:00,39.73,39.75,39.64,39.65,123063.0,38.7585,38.778,38.6707,38.6804,123063.0
2024-08-29 14:30:00,39.65,39.67,39.59,39.61,186460.0,38.6804,38.6999,38.6219,38.6414,186460.0
2024-08-29 14:35:00,39.62,39.62,39.53,39.54,143752.0,38.6512,38.6512,38.5634,38.5731,143752.0
2024-08-29 14:40:00,39.53,39.56,39.51,39.52,186236.0,38.5634,38.5926,38.5439,38.5536,186236.0
2024-08-29 14:45:00,39.52,39.56,39.49,39.54,192005.0,38.5536,38.5926,38.5243,38.5731,192005.0
2024-08-29 14:50:00,39.53,39.53,39.48,39.5,144800.0,38.5634,38.5634,38.5146,38.5341,144800.0
2024-08-29 14:55:00,39.5,39.53,39.48,39.52,130387.0,38.5341,38.5634,38.5146,38.5536,130387.0
2024-08-29 15:00:00,39.51,39.51,39.46,39.51,103675.0,38.5439,38.5439,38.4951,38.5439,103675.0
2024-08-29 15:05:00,39.5,39.52,39.48,39.51,95668.0,38.5341,38.5536,38.5146,38.5439,95668.0
2024-08-29 15:10:00,39.51,39.53,39.49,39.52,91695.0,38.5439,38.5634,38.5243,38.5536,91695.0
2024-08-29 15:15:00,39.52,39.54,39.5,39.52,304193.0,38.5536,38.5731,38.5341,38.5536,304193.0
2024-08-29 15:20:00,39.51,39.53,39.48,39.49,80631.0,38.5439,38.5634,38.5146,38.5243,80631.0
2024-08-29 15:25:00,39.49,39.58,39.45,39.58,320006.0,38.5243,38.6121,38.4853,38.6121,320006.0
2024-08-29 15:30:00,39.59,39.6,39.55,39.55,163047.0,38.6219,38.6317,38.5829,38.5829,163047.0
2024-08-29 15:35:00,39.55,39.58,39.54,39.55,175545.0,38.5829,38.6121,38.5731,38.5829,175545.0
2024-08-29 15:40:00,39.55,39.6,39.48,39.48,258381.0,38.5829,38.6317,38.5146,38.5146,258381.0
2024-08-29 15:45:00,39.48,39.51,39.43,39.45,275210.0,38.5146,38.5439,38.4658,38.4853,275210.0
2024-08-29 15:50:00,39.44,39.47,39.39,39.4,481955.0,38.4756,38.5048,38.4268,38.4365,481955.0
2024-08-29 15:55:00,39.4,39.58,39.39,39.45,1573334.0,38.4365,38.6121,38.4268,38.4853,1573334.0
2024-08-30 09:30:00,39.76,39.76,39.35,39.37,331520.0,38.7877,38.7877,38.3878,38.4073,331520.0
2024-08-30 09:35:00,39.4,39.56,39.38,39.53,94870.0,38.4365,38.5926,38.417,38.5634,94870.0
2024-08-30 09:40:00,39.52,39.55,39.49,39.54,107309.0,38.5536,38.5829,38.5243,38.5731,107309.0
2024-08-30 09:45:00,39.52,39.55,39.46,39.49,99121.0,38.5536,38.5829,38.4951,38.5243,99121.0
2024-08-30 09:50:00,39.49,39.51,39.44,39.51,205125.0,38.5243,38.5439,38.4756,38.5439,205125.0
2024-08-30 09:55:00,39.51,39.52,39.43,39.46,107854.0,38.5439,38.5536,38.4658,38.4951,107854.0
2024-08-30 10:00:00,39.47,39.52,39.42,39.45,192049.0,38.5048,38.5536,38.4561,38.4853,192049.0
2024-08-30 10:05:00,39.45,39.46,39.38,39.44,112087.0,38.4853,38.4951,38.417,38.4756,112087.0
2024-08-30 10:10:00,39.45,39.48,39.43,39.47,99779.0,38.4853,38.5146,38.4658,38.5048,99779.0
2024-08-30 10:15:00,39.48,39.51,39.44,39.47,81837.0,38.5146,38.5439,38.4756,38.5048,81837.0
2024-08-30 10:20:00,39.47,39.48,39.42,39.44,57396.0,38.5048,38.5146,38.4561,38.4756,57396.0
2024-08-30 10:25:00,39.44,39.45,39.38,39.4,94739.0,38.4756,38.4853,38.417,38.4365,94739.0
2024-08-30 10:30:00,39.41,39.41,39.38,39.41,63401.0,38.4463,38.4463,38.417,38.4463,63401.0
2024-08-30 10:35:00,39.41,39.41,39.35,39.38,99101.0,38.4463,38.4463,38.3878,38.417,99101.0
2024-08-30 10:40:00,39.38,39.39,39.29,39.33,121533.0,38.417,38.4268,38.3292,38.3683,121533.0
2024-08-30 10:45:00,39.32,39.35,39.28,39.33,89689.0,38.3585,38.3878,38.3195,38.3683,89689.0
2024-08-30 10:50:00,39.33,39.33,39.28,39.29,99033.0,38.3683,38.3683,38.3195,38.3292,99033.0
2024-08-30 10:55:00,39.28,39.28,39.22,39.23,133061.0,38.3195,38.3195,38.2609,38.2707,133061.0
2024-08-30 11:00:00,39.23,39.26,39.21,39.22,84384.0,38.2707,38.3,38.2512,38.2609,84384.0
2024-08-30 11:05:00,39.22,39.28,39.2,39.27,95330.0,38.2609,38.3195,38.2414,38.3097,95330.0
2024-08-30 11:10:00,39.26,39.28,39.23,39.25,46660.0,38.3,38.3195,38.2707,38.2902,46660.0
2024-08-30 11:15:00,39.25,39.27,39.21,39.22,61412.0,38.2902,38.3097,38.2512,38.2609,61412.0
2024-08-30 11:20:00,39.22,39.26,39.21,39.22,55741.0,38.2609,38.3,38.2512,38.2609,55741.0
2024-08-30 11:25:00,39.21,39.28,39.21,39.27,107751.0,38.2512,38.3195,38.2512,38.3097,107751.0
2024-08-30 11:30:00,39.27,39.28,39.17,39.19,118741.0,38.3097,38.3195,38.2122,38.2317,118741.0
2024-08-30 11:35:00,39.19,39.24,39.17,39.22,85167.0,38.2317,38.2805,38.2122,38.2609,85167.0
2024-08-30 11:40:00,39.23,39.27,39.22,39.24,76441.0,38.2707,38.3097,38.2609,38.2805,76441.0
2024-08-30 11:45:00,39.23,39.26,39.21,39.23,108770.0,38.2707,38.3,38.2512,38.2707,108770.0
2024-08-30 11:50:00,39.23,39.27,39.19,39.22,109402.0,38.2707,38.3097,38.2317,38.2609,109402.0
2024-08-30 11:55:00,39.21,39.26,39.18,39.26,127689.0,38.2512,38.3,38.2219,38.3,127689.0
2024-08-30 12:00:00,39.26,39.28,39.24,39.27,77928.0,38.3,38.3195,38.2805,38.3097,77928.0
2024-08-30 12:05:00,39.27,39.31,39.26,39.29,165025.0,38.3097,38.3487,38.3,38.3292,165025.0
2024-08-30 12:10:00,39.29,39.33,39.27,39.3,175291.0,38.3292,38.3683,38.3097,38.339,175291.0
2024-08-30 12:15:00,39.3,39.32,39.27,39.3,63031.0,38.339,38.3585,38.3097,38.339,63031.0
2024-08-30 12:20:00,39.3,39.32,39.27,39.27,70594.0,38.339,38.3585,38.3097,38.3097,70594.0
2024-08-30 12:25:00,39.27,39.29,39.24,39.25,76117.0,38.3097,38.3292,38.2805,38.2902,76117.0
2024-08-30 12:30:00,39.25,39.26,39.18,39.23,78021.0,38.2902,38.3,38.2219,38.2707,78021.0
2024-08-30 12:35:00,39.23,39.23,39.19,39.21,110879.0,38.2707,38.2707,38.2317,38.2512,110879.0
2024-08-30 12:40:00,39.21,39.24,39.2,39.24,60306.0,38.2512,38.2805,38.2414,38.2805,60306.0
2024-08-30 12:45:00,39.23,39.25,39.21,39.25,49682.0,38.2707,38.2902,38.2512,38.2902,49682.0
2024-08-30 12:50:00,39.25,39.27,39.24,39.25,57566.0,38.2902,38.3097,38.2805,38.2902,57566.0
2024-08-30 12:55:00,39.25,39.28,39.24,39.26,63530.0,38.2902,38.3195,38.2805,38.3,63530.0
2024-08-30 13:00:00,39.26,39.32,39.25,39.3,75725.0,38.3,38.3585,38.2902,38.339,75725.0
2024-08-30 13:05:00,39.3,39.3,39.27,39.29,58846.0,38.339,38.339,38.3097,38.3292,58846.0
2024-08-30 13:10:00,39.28,39.3,39.26,39.29,73798.0,38.3195,38.339,38.3,38.3292,73798.0
2024-08-30 13:15:00,39.29,39.31,39.27,39.27,82445.0,38.3292,38.3487,38.3097,38.3097,82445.0
2024-08-30 13:20:00,39.27,39.28,39.25,39.27,42688.0,38.3097,38.3195,38.2902,38.3097,42688.0
2024-08-30 13:25:00,39.27,39.29,39.26,39.27,77526.0,38.3097,38.3292,38.3,38.3097,77526.0
2024-08-30 13:30:00,39.27,39.3,39.27,39.29,48631.0,38.3097,38.339,38.3097,38.3292,48631.0
2024-08-30 13:35:00,39.28,39.34,39.28,39.28,79507.0,38.3195,38.378,38.3195,38.3195,79507.0
2024-08-30 13:40:00,39.28,39.32,39.28,39.3,39332.0,38.3195,38.3585,38.3195,38.339,39332.0
2024-08-30 13:45:00,39.3,39.33,39.26,39.27,164328.0,38.339,38.3683,38.3,38.3097,164328.0
2024-08-30 13:50:00,39.27,39.29,39.23,39.27,91567.0,38.3097,38.3292,38.2707,38.3097,91567.0
2024-08-30 13:55:00,39.27,39.31,39.26,39.3,59025.0,38.3097,38.3487,38.3,38.339,59025.0
2024-08-30 14:00:00,39.3,39.34,39.28,39.3,100343.0,38.339,38.378,38.3195,38.339,100343.0
2024-08-30 14:05:00,39.29,39.32,39.28,39.32,114461.0,38.3292,38.3585,38.3195,38.3585,114461.0
2024-08-30 14:10:00,39.32,39.34,39.3,39.32,44302.0,38.3585,38.378,38.339,38.3585,44302.0
2024-08-30 14:15:00,39.32,39.33,39.29,39.3,54524.0,38.3585,38.3683,38.3292,38.339,54524.0
2024-08-30 14:20:00,39.29,39.31,39.27,39.3,62226.0,38.3292,38.3487,38.3097,38.339,62226.0
2024-08-30 14:25:00,39.3,39.31,39.27,39.27,45416.0,38.339,38.3487,38.3097,38.3097,45416.0
2024-08-30 14:30:00,39.27,39.32,39.27,39.3,76117.0,38.3097,38.3585,38.3097,38.339,76117.0
2024-08-30 14:35:00,39.3,39.33,39.29,39.33,49151.0,38.339,38.3683,38.3292,38.3683,49151.0
2024-08-30 14:40:00,39.33,39.35,39.3,39.33,112022.0,38.3683,38.3878,38.339,38.3683,112022.0
2024-08-30 14:45:00,39.33,39.36,39.32,39.36,47194.0,38.3683,38.3975,38.3585,38.3975,47194.0
2024-08-30 14:50:00,39.36,39.37,39.33,39.34,144677.0,38.3975,38.4073,38.3683,38.378,144677.0
2024-08-30 14:55:00,39.34,39.34,39.3,39.3,79665.0,38.378,38.378,38.339,38.339,79665.0
2024-08-30 15:00:00,39.31,39.37,39.29,39.35,85072.0,38.3487,38.4073,38.3292,38.3878,85072.0
2024-08-30 15:05:00,39.36,39.36,39.31,39.34,77259.0,38.3975,38.3975,38.3487,38.378,77259.0
2024-08-30 15:10:00,39.34,39.35,39.32,39.34,88874.0,38.378,38.3878,38.3585,38.378,88874.0
2024-08-30 15:15:00,39.34,39.39,39.31,39.39,116817.0,38.378,38.4268,38.3487,38.4268,116817.0
2024-08-30 15:20:00,39.39,39.42,39.38,39.4,162765.0,38.4268,38.4561,38.417,38.4365,162765.0
2024-08-30 15:25:00,39.4,39.43,39.39,39.41,162195.0,38.4365,38.4658,38.4268,38.4463,162195.0
2024-08-30 15:30:00,39.42,39.44,39.4,39.41,194189.0,38.4561,38.4756,38.4365,38.4463,194189.0
2024-08-30 15:35:00,39.41,39.42,39.38,39.41,351719.0,38.4463,38.4561,38.417,38.4463,351719.0
2024-08-30 15:40:00,39.4,39.47,39.39,39.41,216946.0,38.4365,38.5048,38.4268,38.4463,216946.0
2024-08-30 15:45:00,39.41,39.42,39.4,39.41,260552.0,38.4463,38.4561,38.4365,38.4463,260552.0
2024-08-30 15:50:00,39.42,39.55,39.39,39.43,1119284.0,38.4561,38.5829,38.4268,38.4658,1119284.0
2024-08-30 15:55:00,39.43,39.62,39.42,39.57,2209066.0,38.4658,38.6512,38.4561,38.6024,2209066.0
2024-09-03 09:30:00,39.67,39.81,39.45,39.7,415242.0,38.6999,38.8365,38.4853,38.7292,415242.0
2024-09-03 09:35:00,39.69,39.71,39.41,39.45,119917.0,38.7195,38.739,38.4463,38.4853,119917.0
2024-09-03 09:40:00,39.45,39.6,39.44,39.58,136527.0,38.4853,38.6317,38.4756,38.6121,136527.0
2024-09-03 09:45:00,39.59,39.66,39.57,39.65,215179.0,38.6219,38.6902,38.6024,38.6804,215179.0
2024-09-03 09:50:00,39.65,39.71,39.61,39.69,266243.0,38.6804,38.739,38.6414,38.7195,266243.0
2024-09-03 09:55:00,39.7,39.77,39.63,39.77,162988.0,38.7292,38.7975,38.6609,38.7975,162988.0
2024-09-03 10:00:00,39.76,39.81,39.71,39.77,288316.0,38.7877,38.8365,38.739,38.7975,288316.0
2024-09-03 10:05:00,39.77,39.81,39.72,39.75,139893.0,38.7975,38.8365,38.7487,38.778,139893.0
2024-09-03 10:10:00,39.75,39.77,39.72,39.75,167041.0,38.778,38.7975,38.7487,38.778,167041.0
2024-09-03 10:15:00,39.75,39.8,39.73,39.74,233545.0,38.778,38.8268,38.7585,38.7682,233545.0
2024-09-03 10:20:00,39.75,39.76,39.69,39.75,142299.0,38.778,38.7877,38.7195,38.778,142299.0
2024-09-03 10:25:00,39.75,39.8,39.71,39.75,181529.0,38.778,38.8268,38.739,38.778,181529.0
2024-09-03 10:30:00,39.75,39.75,39.67,39.7,140968.0,38.778,38.778,38.6999,38.7292,140968.0
2024-09-03 10:35:00,39.7,39.7,39.65,39.68,90341.0,38.7292,38.7292,38.6804,38.7097,90341.0
2024-09-03 10:40:00,39.69,39.73,39.64,39.73,72347.0,38.7195,38.7585,38.6707,38.7585,72347.0
2024-09-03 10:45:00,39.72,39.73,39.68,39.71,117718.0,38.7487,38.7585,38.7097,38.739,117718.0
2024-09-03 10:50:00,39.71,39.79,39.69,39.74,306194.0,38.739,38.817,38.7195,38.7682,306194.0
2024-09-03 10:55:00,39.75,39.8,39.74,39.8,127114.0,38.778,38.8268,38.7682,38.8268,127114.0
2024-09-03 11:00:00,39.8,39.81,39.73,39.75,148006.0,38.8268,38.8365,38.7585,38.778,148006.0
2024-09-03 11:05:00,39.75,39.75,39.67,39.68,74404.0,38.778,38.778,38.6999,38.7097,74404.0
2024-09-03 11:10:00,39.68,39.68,39.61,39.64,69407.0,38.7097,38.7097,38.6414,38.6707,69407.0
2024-09-03 11:15:00,39.64,39.67,39.63,39.66,54201.0,38.6707,38.6999,38.6609,38.6902,54201.0
2024-09-03 11:20:00,39.66,39.68,39.63,39.64,82398.0,38.6902,38.7097,38.6609,38.6707,82398.0
2024-09-03 11:25:00,39.65,39.73,39.64,39.7,81453.0,38.6804,38.7585,38.6707,38.7292,81453.0
2024-09-03 11:30:00,39.7,39.7,39.62,39.63,81026.0,38.7292,38.7292,38.6512,38.6609,81026.0
2024-09-03 11:35:00,39.63,39.64,39.59,39.6,59544.0,38.6609,38.6707,38.6219,38.6317,59544.0
2024-09-03 11:40:00,39.6,39.62,39.56,39.59,56523.0,38.6317,38.6512,38.5926,38.6219,56523.0
2024-09-03 11:45:00,39.59,39.62,39.56,39.62,82676.0,38.6219,38.6512,38.5926,38.6512,82676.0
2024-09-03 11:50:00,39.62,39.63,39.59,39.62,62875.0,38.6512,38.6609,38.6219,38.6512,62875.0
2024-09-03 11:55:00,39.62,39.7,39.61,39.66,126336.0,38.6512,38.7292,38.6414,38.6902,126336.0
2024-09-03 12:00:00,39.66,39.68,39.6,39.64,92789.0,38.6902,38.7097,38.6317,38.6707,92789.0
2024-09-03 12:05:00,39.63,39.68,39.63,39.66,85592.0,38.6609,38.7097,38.6609,38.6902,85592.0
2024-09-03 12:10:00,39.65,39.69,39.64,39.69,127328.0,38.6804,38.7195,38.6707,38.7195,127328.0
2024-09-03 12:15:00,39.69,39.71,39.67,39.69,148673.0,38.7195,38.739,38.6999,38.7195,148673.0
2024-09-03 12:20:00,39.7,39.74,39.69,39.72,78439.0,38.7292,38.7682,38.7195,38.7487,78439.0
2024-09-03 12:25:00,39.72,39.73,39.71,39.73,127205.0,38.7487,38.7585,38.739,38.7585,127205.0
2024-09-03 12:30:00,39.72,39.76,39.72,39.72,86355.0,38.7487,38.7877,38.7487,38.7487,86355.0
2024-09-03 12:35:00,39.73,39.73,39.7,39.7,106101.0,38.7585,38.7585,38.7292,38.7292,106101.0
2024-09-03 12:40:00,39.71,39.73,39.7,39.73,66623.0,38.739,38.7585,38.7292,38.7585,66623.0
2024-09-03 12:45:00,39.73,39.73,39.69,39.69,71537.0,38.7585,38.7585,38.7195,38.7195,71537.0
2024-09-03 12:50:00,39.7,39.73,39.68,39.72,56770.0,38.7292,38.7585,38.7097,38.7487,56770.0
2024-09-03 12:55:00,39.72,39.73,39.71,39.72,69277.0,38.7487,38.7585,38.739,38.7487,69277.0
2024-09-03 13:00:00,39.73,39.76,39.72,39.76,229217.0,38.7585,38.7877,38.7487,38.7877,229217.0
2024-09-03 13:05:00,39.76,39.81,39.74,39.8,144024.0,38.7877,38.8365,38.7682,38.8268,144024.0
2024-09-03 13:10:00,39.8,39.81,39.71,39.73,265636.0,38.8268,38.8365,38.739,38.7585,265636.0
2024-09-03 13:15:00,39.73,39.76,39.72,39.75,70003.0,38.7585,38.7877,38.7487,38.778,70003.0
2024-09-03 13:20:00,39.75,39.76,39.72,39.76,115730.0,38.778,38.7877,38.7487,38.7877,115730.0
2024-09-03 13:25:00,39.76,39.81,39.74,39.79,96999.0,38.7877,38.8365,38.7682,38.817,96999.0
2024-09-03 13:30:00,39.79,39.89,39.78,39.86,670073.0,38.817,38.9146,38.8073,38.8853,670073.0
2024-09-03 13:35:00,39.86,39.88,39.8,39.88,136509.0,38.8853,38.9048,38.8268,38.9048,136509.0
2024-09-03 13:40:00,39.88,39.88,39.79,39.82,51724.0,38.9048,38.9048,38.817,38.8463,51724.0
2024-09-03 13:45:00,39.83,39.87,39.81,39.87,35327.0,38.856,38.8951,38.8365,38.8951,35327.0
2024-09-03 13:50:00,39.87,39.87,39.81,39.82,40637.0,38.8951,38.8951,38.8365,38.8463,40637.0
2024-09-03 13:55:00,39.81,39.82,39.79,39.79,60106.0,38.8365,38.8463,38.817,38.817,60106.0
2024-09-03 14:00:00,39.8,39.8,39.7,39.72,88521.0,38.8268,38.8268,38.7292,38.7487,88521.0
2024-09-03 14:05:00,39.72,39.76,39.71,39.76,52891.0,38.7487,38.7877,38.739,38.7877,52891.0
2024-09-03 14:10:00,39.76,39.77,39.72,39.73,122541.0,38.7877,38.7975,38.7487,38.7585,122541.0
2024-09-03 14:15:00,39.72,39.73,39.69,39.7,89912.0,38.7487,38.7585,38.7195,38.7292,89912.0
2024-09-03 14:20:00,39.7,39.76,39.7,39.72,126146.0,38.7292,38.7877,38.7292,38.7487,126146.0
2024-09-03 14:25:00,39.72,39.75,39.71,39.73,76402.0,38.7487,38.778,38.739,38.7585,76402.0
2024-09-03 14:30:00,39.73,39.76,39.71,39.75,104032.0,38.7585,38.7877,38.739,38.778,104032.0
2024-09-03 14:35:00,39.75,39.75,39.71,39.74,45908.0,38.778,38.778,38.739,38.7682,45908.0
2024-09-03 14:40:00,39.73,39.74,39.67,39.69,108786.0,38.7585,38.7682,38.6999,38.7195,108786.0
2024-09-03 14:45:00,39.69,39.7,39.65,39.66,49453.0,38.7195,38.7292,38.6804,38.6902,49453.0
2024-09-03 14:50:00,39.66,39.67,39.63,39.65,96577.0,38.6902,38.6999,38.6609,38.6804,96577.0
2024-09-03 14:55:00,39.65,39.67,39.63,39.65,80018.0,38.6804,38.6999,38.6609,38.6804,80018.0
2024-09-03 15:00:00,39.65,39.68,39.64,39.67,66897.0,38.6804,38.7097,38.6707,38.6999,66897.0
2024-09-03 15:05:00,39.68,39.68,39.54,39.57,539163.0,38.7097,38.7097,38.5731,38.6024,539163.0
2024-09-03 15:10:00,39.57,39.6,39.56,39.57,170386.0,38.6024,38.6317,38.5926,38.6024,170386.0
2024-09-03 15:15:00,39.57,39.59,39.57,39.58,111099.0,38.6024,38.6219,38.6024,38.6121,111099.0
2024-09-03 15:20:00,39.58,39.58,39.54,39.58,101556.0,38.6121,38.6121,38.5731,38.6121,101556.0
2024-09-03 15:25:00,39.58,39.6,39.56,39.58,214036.0,38.6121,38.6317,38.5926,38.6121,214036.0
2024-09-03 15:30:00,39.59,39.6,39.53,39.57,141071.0,38.6219,38.6317,38.5634,38.6024,141071.0
2024-09-03 15:35:00,39.57,39.58,39.5,39.51,119585.0,38.6024,38.6121,38.5341,38.5439,119585.0
2024-09-03 15:40:00,39.51,39.52,39.43,39.45,250979.0,38.5439,38.5536,38.4658,38.4853,250979.0
2024-09-03 15:45:00,39.45,39.47,39.41,39.47,278728.0,38.4853,38.5048,38.4463,38.5048,278728.0
2024-09-03 15:50:00,39.47,39.53,39.41,39.47,471506.0,38.5048,38.5634,38.4463,38.5048,471506.0
2024-09-03 15:55:00,39.48,39.52,39.47,39.5,960522.0,38.5146,38.5536,38.5048,38.5341,960522.0
2024-09-04 09:30:00,39.72,39.76,39.63,39.7,390044.0,38.7487,38.7877,38.6609,38.7292,390044.0
2024-09-04 09:35:00,39.7,39.85,39.69,39.85,272973.0,38.7292,38.8755,38.7195,38.8755,272973.0
2024-09-04 09:40:00,39.85,39.89,39.82,39.86,159186.0,38.8755,38.9146,38.8463,38.8853,159186.0
2024-09-04 09:45:00,39.86,39.93,39.84,39.91,153102.0,38.8853,38.9536,38.8658,38.9341,153102.0
2024-09-04 09:50:00,39.9,39.95,39.88,39.91,114172.0,38.9243,38.9731,38.9048,38.9341,114172.0
2024-09-04 09:55:00,39.91,40.18,39.9,40.16,222413.0,38.9341,39.1975,38.9243,39.178,222413.0
2024-09-04 10:00:00,40.16,40.16,39.96,39.98,203107.0,39.178,39.178,38.9829,39.0024,203107.0
2024-09-04 10:05:00,39.98,39.99,39.88,39.9,114155.0,39.0024,39.0121,38.9048,38.9243,114155.0
2024-09-04 10:10:00,39.89,39.92,39.81,39.82,111926.0,38.9146,38.9438,38.8365,38.8463,111926.0
2024-09-04 10:15:00,39.81,39.83,39.7,39.73,110594.0,38.8365,38.856,38.7292,38.7585,110594.0
2024-09-04 10:20:00,39.72,39.87,39.72,39.83,231250.0,38.7487,38.8951,38.7487,38.856,231250.0
2024-09-04 10:25:00,39.82,39.82,39.76,39.8,109269.0,38.8463,38.8463,38.7877,38.8268,109269.0
2024-09-04 10:30:00,39.8,39.84,39.73,39.73,118685.0,38.8268,38.8658,38.7585,38.7585,118685.0
2024-09-04 10:35:00,39.74,39.77,39.7,39.77,96376.0,38.7682,38.7975,38.7292,38.7975,96376.0
2024-09-04 10:40:00,39.76,39.85,39.75,39.84,86341.0,38.7877,38.8755,38.778,38.8658,86341.0
2024-09-04 10:45:00,39.84,39.85,39.8,39.81,79109.0,38.8658,38.8755,38.8268,38.8365,79109.0
2024-09-04 10:50:00,39.82,39.85,39.81,39.85,97964.0,38.8463,38.8755,38.8365,38.8755,97964.0
2024-09-04 10:55:00,39.84,39.9,39.84,39.89,133508.0,38.8658,38.9243,38.8658,38.9146,133508.0
2024-09-04 11:00:00,39.9,39.95,39.89,39.94,95812.0,38.9243,38.9731,38.9146,38.9633,95812.0
2024-09-04 11:05:00,39.95,39.95,39.92,39.94,100305.0,38.9731,38.9731,38.9438,38.9633,100305.0
2024-09-04 11:10:00,39.94,39.95,39.9,39.92,50520.0,38.9633,38.9731,38.9243,38.9438,50520.0
2024-09-04 11:15:00,39.92,39.94,39.9,39.94,56027.0,38.9438,38.9633,38.9243,38.9633,56027.0
2024-09-04 11:20:00,39.94,39.95,39.87,39.93,133750.0,38.9633,38.9731,38.8951,38.9536,133750.0
2024-09-04 11:25:00,39.93,39.95,39.91,39.94,81959.0,38.9536,38.9731,38.9341,38.9633,81959.0
2024-09-04 11:30:00,39.94,39.94,39.75,39.85,185729.0,38.9633,38.9633,38.778,38.8755,185729.0
2024-09-04 11:35:00,39.84,39.86,39.78,39.82,82087.0,38.8658,38.8853,38.8073,38.8463,82087.0
2024-09-04 11:40:00,39.83,39.83,39.71,39.76,111113.0,38.856,38.856,38.739,38.7877,111113.0
2024-09-04 11:45:00,39.76,39.77,39.65,39.68,107741.0,38.7877,38.7975,38.6804,38.7097,107741.0
2024-09-04 11:50:00,39.68,39.75,39.67,39.75,65386.0,38.7097,38.778,38.6999,38.778,65386.0
2024-09-04 11:55:00,39.74,39.77,39.69,39.72,117358.0,38.7682,38.7975,38.7195,38.7487,117358.0
2024-09-04 12:00:00,39.71,39.75,39.66,39.67,64258.0,38.739,38.778,38.6902,38.6999,64258.0
2024-09-04 12:05:00,39.66,39.69,39.64,39.65,73503.0,38.6902,38.7195,38.6707,38.6804,73503.0
2024-09-04 12:10:00,39.65,39.66,39.58,39.58,127016.0,38.6804,38.6902,38.6121,38.6121,127016.0
2024-09-04 12:15:00,39.59,39.63,39.57,39.62,71576.0,38.6219,38.6609,38.6024,38.6512,71576.0
2024-09-04 12:20:00,39.62,39.65,39.61,39.65,49693.0,38.6512,38.6804,38.6414,38.6804,49693.0
2024-09-04 12:25:00,39.65,39.65,39.62,39.65,66980.0,38.6804,38.6804,38.6512,38.6804,66980.0
2024-09-04 12:30:00,39.65,39.67,39.63,39.64,109953.0,38.6804,38.6999,38.6609,38.6707,109953.0
2024-09-04 12:35:00,39.64,39.66,39.62,39.63,69484.0,38.6707,38.6902,38.6512,38.6609,69484.0
2024-09-04 12:40:00,39.63,39.63,39.55,39.56,88441.0,38.6609,38.6609,38.5829,38.5926,88441.0
2024-09-04 12:45:00,39.55,39.58,39.51,39.55,90968.0,38.5829,38.6121,38.5439,38.5829,90968.0
2024-09-04 12:50:00,39.55,39.6,39.54,39.59,42320.0,38.5829,38.6317,38.5731,38.6219,42320.0
2024-09-04 12:55:00,39.59,39.62,39.58,39.62,62889.0,38.6219,38.6512,38.6121,38.6512,62889.0
2024-09-04 13:00:00,39.62,39.62,39.56,39.58,48588.0,38.6512,38.6512,38.5926,38.6121,48588.0
2024-09-04 13:05:00,39.58,39.6,39.56,39.58,47312.0,38.6121,38.6317,38.5926,38.6121,47312.0
2024-09-04 13:10:00,39.58,39.58,39.54,39.54,47165.0,38.6121,38.6121,38.5731,38.5731,47165.0
2024-09-04 13:15:00,39.55,39.58,39.51,39.57,73137.0,38.5829,38.6121,38.5439,38.6024,73137.0
2024-09-04 13:20:00,39.57,39.58,39.53,39.55,53296.0,38.6024,38.6121,38.5634,38.5829,53296.0
2024-09-04 13:25:00,39.55,39.57,39.53,39.54,50191.0,38.5829,38.6024,38.5634,38.5731,50191.0
2024-09-04 13:30:00,39.54,39.54,39.1,39.1,699865.0,38.5731,38.5731,38.1439,38.1439,699865.0
2024-09-04 13:35:00,39.11,39.16,38.82,38.87,919532.0,38.1536,38.2024,37.8707,37.9195,919532.0
2024-09-04 13:40:00,38.87,39.04,38.81,39.03,796565.0,37.9195,38.0854,37.861,38.0756,796565.0
2024-09-04 13:45:00,39.04,39.06,38.82,38.88,249315.0,38.0854,38.1049,37.8707,37.9293,249315.0
2024-09-04 13:50:00,38.88,38.88,38.55,38.59,445569.0,37.9293,37.9293,37.6073,37.6464,445569.0
2024-09-04 13:55:00,38.6,38.68,38.51,38.54,436454.0,37.6561,37.7342,37.5683,37.5976,436454.0
2024-09-04 14:00:00,38.55,38.6,38.46,38.5,274970.0,37.6073,37.6561,37.5195,37.5586,274970.0
2024-09-04 14:05:00,38.51,38.53,38.47,38.5,326958.0,37.5683,37.5878,37.5293,37.5586,326958.0
2024-09-04 14:10:00,38.5,38.55,38.4,38.55,646388.0,37.5586,37.6073,37.461,37.6073,646388.0
2024-09-04 14:15:00,38.55,38.75,38.51,38.75,361962.0,37.6073,37.8024,37.5683,37.8024,361962.0
2024-09-04 14:20:00,38.75,38.8,38.73,38.8,272913.0,37.8024,37.8512,37.7829,37.8512,272913.0
2024-09-04 14:25:00,38.8,38.88,38.77,38.83,276197.0,37.8512,37.9293,37.822,37.8805,276197.0
2024-09-04 14:30:00,38.83,38.86,38.72,38.79,214305.0,37.8805,37.9098,37.7732,37.8415,214305.0
2024-09-04 14:35:00,38.79,38.85,38.76,38.84,79286.0,37.8415,37.9,37.8122,37.8902,79286.0
2024-09-04 14:40:00,38.84,38.85,38.79,38.83,181163.0,37.8902,37.9,37.8415,37.8805,181163.0
2024-09-04 14:45:00,38.83,38.85,38.81,38.84,72005.0,37.8805,37.9,37.861,37.8902,72005.0
2024-09-04 14:50:00,38.84,38.85,38.79,38.8,116383.0,37.8902,37.9,37.8415,37.8512,116383.0
2024-09-04 14:55:00,38.8,38.81,38.72,38.73,421245.0,37.8512,37.861,37.7732,37.7829,421245.0
2024-09-04 15:00:00,38.73,38.79,38.72,38.76,353412.0,37.7829,37.8415,37.7732,37.8122,353412.0
2024-09-04 15:05:00,38.76,38.76,38.73,38.75,261421.0,37.8122,37.8122,37.7829,37.8024,261421.0
2024-09-04 15:10:00,38.76,38.79,38.67,38.72,209337.0,37.8122,37.8415,37.7244,37.7732,209337.0
2024-09-04 15:15:00,38.72,38.73,38.68,38.7,349270.0,37.7732,37.7829,37.7342,37.7537,349270.0
2024-09-04 15:20:00,38.7,38.72,38.67,38.72,114875.0,37.7537,37.7732,37.7244,37.7732,114875.0
2024-09-04 15:25:00,38.72,38.77,38.69,38.76,173723.0,37.7732,37.822,37.7439,37.8122,173723.0
2024-09-04 15:30:00,38.76,38.79,38.7,38.74,120656.0,37.8122,37.8415,37.7537,37.7927,120656.0
2024-09-04 15:35:00,38.73,38.76,38.67,38.69,396330.0,37.7829,37.8122,37.7244,37.7439,396330.0
2024-09-04 15:40:00,38.69,38.7,38.64,38.68,244968.0,37.7439,37.7537,37.6951,37.7342,244968.0
2024-09-04 15:45:00,38.67,38.71,38.64,38.66,468136.0,37.7244,37.7634,37.6951,37.7146,468136.0
2024-09-04 15:50:00,38.67,38.74,38.66,38.68,553909.0,37.7244,37.7927,37.7146,37.7342,553909.0
2024-09-04 15:55:00,38.68,38.71,38.63,38.67,1310476.0,37.7342,37.7634,37.6854,37.7244,1310476.0
2024-09-05 09:30:00,38.91,39.61,38.88,39.38,878867.0,37.9585,38.6414,37.9293,38.417,878867.0
2024-09-05 09:35:00,39.38,39.39,38.98,39.32,276323.0,38.417,38.4268,38.0268,38.3585,276323.0
2024-09-05 09:40:00,39.32,39.69,39.25,39.65,361096.0,38.3585,38.7195,38.2902,38.6804,361096.0
2024-09-05 09:45:00,39.65,39.73,39.47,39.52,336974.0,38.6804,38.7585,38.5048,38.5536,336974.0
2024-09-05 09:50:00,39.52,39.66,39.49,39.65,271930.0,38.5536,38.6902,38.5243,38.6804,271930.0
2024-09-05 09:55:00,39.64,39.69,39.55,39.67,342740.0,38.6707,38.7195,38.5829,38.6999,342740.0
2024-09-05 10:00:00,39.66,39.72,39.57,39.59,361124.0,38.6902,38.7487,38.6024,38.6219,361124.0
2024-09-05 10:05:00,39.58,39.59,39.45,39.46,173151.0,38.6121,38.6219,38.4853,38.4951,173151.0
2024-09-05 10:10:00,39.46,39.52,39.34,39.41,167460.0,38.4951,38.5536,38.378,38.4463,167460.0
2024-09-05 10:15:00,39.4,39.54,39.39,39.54,179087.0,38.4365,38.5731,38.4268,38.5731,179087.0
2024-09-05 10:20:00,39.53,39.57,39.51,39.57,74347.0,38.5634,38.6024,38.5439,38.6024,74347.0
2024-09-05 10:25:00,39.57,39.58,39.52,39.54,111302.0,38.6024,38.6121,38.5536,38.5731,111302.0
2024-09-05 10:30:00,39.54,39.58,39.46,39.48,90460.0,38.5731,38.6121,38.4951,38.5146,90460.0
2024-09-05 10:35:00,39.47,39.48,39.41,39.44,120230.0,38.5048,38.5146,38.4463,38.4756,120230.0
2024-09-05 10:40:00,39.43,39.49,39.41,39.42,90221.0,38.4658,38.5243,38.4463,38.4561,90221.0
2024-09-05 10:45:00,39.43,39.43,39.34,39.41,103465.0,38.4658,38.4658,38.378,38.4463,103465.0
2024-09-05 10:50:00,39.41,39.48,39.39,39.47,134957.0,38.4463,38.5146,38.4268,38.5048,134957.0
2024-09-05 10:55:00,39.49,39.53,39.46,39.46,92965.0,38.5243,38.5634,38.4951,38.4951,92965.0
2024-09-05 11:00:00,39.47,39.48,39.34,39.43,117791.0,38.5048,38.5146,38.378,38.4658,117791.0
2024-09-05 11:05:00,39.43,39.52,39.41,39.51,203231.0,38.4658,38.5536,38.4463,38.5439,203231.0
2024-09-05 11:10:00,39.51,39.51,39.33,39.34,168676.0,38.5439,38.5439,38.3683,38.378,168676.0
2024-09-05 11:15:00,39.34,39.39,39.32,39.37,107036.0,38.378,38.4268,38.3585,38.4073,107036.0
2024-09-05 11:20:00,39.37,39.38,39.3,39.3,142909.0,38.4073,38.417,38.339,38.339,142909.0
2024-09-05 11:25:00,39.31,39.31,39.22,39.27,160924.0,38.3487,38.3487,38.2609,38.3097,160924.0
2024-09-05 11:30:00,39.27,39.4,39.26,39.4,117083.0,38.3097,38.4365,38.3,38.4365,117083.0
2024-09-05 11:35:00,39.4,39.46,39.39,39.41,56395.0,38.4365,38.4951,38.4268,38.4463,56395.0
2024-09-05 11:40:00,39.4,39.42,39.35,39.41,96517.0,38.4365,38.4561,38.3878,38.4463,96517.0
2024-09-05 11:45:00,39.41,39.43,39.33,39.38,71257.0,38.4463,38.4658,38.3683,38.417,71257.0
2024-09-05 11:50:00,39.38,39.4,39.3,39.3,106425.0,38.417,38.4365,38.339,38.339,106425.0
2024-09-05 11:55:00,39.3,39.32,39.26,39.29,61038.0,38.339,38.3585,38.3,38.3292,61038.0
2024-09-05 12:00:00,39.28,39.3,39.27,39.28,49830.0,38.3195,38.339,38.3097,38.3195,49830.0
2024-09-05 12:05:00,39.28,39.32,39.25,39.32,79093.0,38.3195,38.3585,38.2902,38.3585,79093.0
2024-09-05 12:10:00,39.32,39.33,39.26,39.27,66878.0,38.3585,38.3683,38.3,38.3097,66878.0
2024-09-05 12:15:00,39.28,39.29,39.23,39.27,63242.0,38.3195,38.3292,38.2707,38.3097,63242.0
2024-09-05 12:20:00,39.27,39.32,39.26,39.32,71752.0,38.3097,38.3585,38.3,38.3585,71752.0
2024-09-05 12:25:00,39.31,39.35,39.31,39.34,55537.0,38.3487,38.3878,38.3487,38.378,55537.0
2024-09-05 12:30:00,39.34,39.35,39.31,39.34,57773.0,38.378,38.3878,38.3487,38.378,57773.0
2024-09-05 12:35:00,39.34,39.36,39.31,39.36,72551.0,38.378,38.3975,38.3487,38.3975,72551.0
2024-09-05 12:40:00,39.36,39.37,39.33,39.37,47834.0,38.3975,38.4073,38.3683,38.4073,47834.0
2024-09-05 12:45:00,39.36,39.42,39.36,39.41,83612.0,38.3975,38.4561,38.3975,38.4463,83612.0
2024-09-05 12:50:00,39.41,39.46,39.4,39.44,65311.0,38.4463,38.4951,38.4365,38.4756,65311.0
2024-09-05 12:55:00,39.44,39.47,39.43,39.45,126315.0,38.4756,38.5048,38.4658,38.4853,126315.0
2024-09-05 13:00:00,39.44,39.48,39.42,39.48,81992.0,38.4756,38.5146,38.4561,38.5146,81992.0
2024-09-05 13:05:00,39.48,39.54,39.45,39.52,118872.0,38.5146,38.5731,38.4853,38.5536,118872.0
2024-09-05 13:10:00,39.52,39.54,39.5,39.54,77007.0,38.5536,38.5731,38.5341,38.5731,77007.0
2024-09-05 13:15:00,39.53,39.56,39.51,39.52,182529.0,38.5634,38.5926,38.5439,38.5536,182529.0
2024-09-05 13:20:00,39.52,39.55,39.52,39.55,77961.0,38.5536,38.5829,38.5536,38.5829,77961.0
2024-09-05 13:25:00,39.55,39.56,39.5,39.51,119342.0,38.5829,38.5926,38.5341,38.5439,119342.0
2024-09-05 13:30:00,39.5,39.6,39.5,39.6,66829.0,38.5341,38.6317,38.5341,38.6317,66829.0
2024-09-05 13:35:00,39.59,39.66,39.56,39.64,89271.0,38.6219,38.6902,38.5926,38.6707,89271.0
2024-09-05 13:40:00,39.63,39.66,39.61,39.62,106849.0,38.6609,38.6902,38.6414,38.6512,106849.0
2024-09-05 13:45:00,39.63,39.64,39.58,39.61,88789.0,38.6609,38.6707,38.6121,38.6414,88789.0
2024-09-05 13:50:00,39.61,39.63,39.57,39.58,97329.0,38.6414,38.6609,38.6024,38.6121,97329.0
2024-09-05 13:55:00,39.58,39.62,39.55,39.59,79330.0,38.6121,38.6512,38.5829,38.6219,79330.0
2024-09-05 14:00:00,39.6,39.65,39.58,39.61,112812.0,38.6317,38.6804,38.6121,38.6414,112812.0
2024-09-05 14:05:00,39.61,39.65,39.6,39.61,117120.0,38.6414,38.6804,38.6317,38.6414,117120.0
2024-09-05 14:10:00,39.62,39.63,39.59,39.61,136170.0,38.6512,38.6609,38.6219,38.6414,136170.0
2024-09-05 14:15:00,39.61,39.64,39.59,39.6,238579.0,38.6414,38.6707,38.6219,38.6317,238579.0
2024-09-05 14:20:00,39.6,39.61,39.53,39.54,161355.0,38.6317,38.6414,38.5634,38.5731,161355.0
2024-09-05 14:25:00,39.54,39.6,39.53,39.58,111747.0,38.5731,38.6317,38.5634,38.6121,111747.0
2024-09-05 14:30:00,39.59,39.64,39.59,39.63,82688.0,38.6219,38.6707,38.6219,38.6609,82688.0
2024-09-05 14:35:00,39.63,39.67,39.61,39.62,139356.0,38.6609,38.6999,38.6414,38.6512,139356.0
2024-09-05 14:40:00,39.62,39.65,39.61,39.65,86399.0,38.6512,38.6804,38.6414,38.6804,86399.0
2024-09-05 14:45:00,39.65,39.71,39.64,39.71,141642.0,38.6804,38.739,38.6707,38.739,141642.0
2024-09-05 14:50:00,39.71,39.73,39.67,39.7,115994.0,38.739,38.7585,38.6999,38.7292,115994.0
2024-09-05 14:55:00,39.69,39.71,39.66,39.66,174793.0,38.7195,38.739,38.6902,38.6902,174793.0
2024-09-05 15:00:00,39.66,39.77,39.65,39.71,160437.0,38.6902,38.7975,38.6804,38.739,160437.0
2024-09-05 15:05:00,39.72,39.77,39.7,39.75,204139.0,38.7487,38.7975,38.7292,38.778,204139.0
2024-09-05 15:10:00,39.76,39.82,39.71,39.76,281979.0,38.7877,38.8463,38.739,38.7877,281979.0
2024-09-05 15:15:00,39.75,39.76,39.68,39.72,144514.0,38.778,38.7877,38.7097,38.7487,144514.0
2024-09-05 15:20:00,39.72,39.72,39.67,39.7,183875.0,38.7487,38.7487,38.6999,38.7292,183875.0
2024-09-05 15:25:00,39.69,39.73,39.69,39.73,115695.0,38.7195,38.7585,38.7195,38.7585,115695.0
2024-09-05 15:30:00,39.72,39.75,39.7,39.73,148122.0,38.7487,38.778,38.7292,38.7585,148122.0
2024-09-05 15:35:00,39.73,39.8,39.72,39.76,132545.0,38.7585,38.8268,38.7487,38.7877,132545.0
2024-09-05 15:40:00,39.76,39.77,39.69,39.73,198261.0,38.7877,38.7975,38.7195,38.7585,198261.0
2024-09-05 15:45:00,39.73,39.76,39.72,39.74,201773.0,38.7585,38.7877,38.7487,38.7682,201773.0
2024-09-05 15:50:00,39.74,39.83,39.72,39.8,486214.0,38.7682,38.856,38.7487,38.8268,486214.0
2024-09-05 15:55:00,39.8,39.82,39.74,39.8,1145768.0,38.8268,38.8463,38.7682,38.8268,1145768.0
2024-09-06 09:30:00,39.8,40.29,39.76,40.25,398512.0,38.8268,39.3048,38.7877,39.2658,398512.0
2024-09-06 09:35:00,40.25,40.35,40.13,40.19,243002.0,39.2658,39.3633,39.1487,39.2072,243002.0
2024-09-06 09:40:00,40.19,40.24,40.14,40.22,104892.0,39.2072,39.256,39.1585,39.2365,104892.0
2024-09-06 09:45:00,40.23,40.25,40.08,40.09,163477.0,39.2463,39.2658,39.0999,39.1097,163477.0
2024-09-06 09:50:00,40.09,40.16,40.07,40.12,176102.0,39.1097,39.178,39.0902,39.1389,176102.0
2024-09-06 09:55:00,40.13,40.13,40.01,40.08,201460.0,39.1487,39.1487,39.0316,39.0999,201460.0
2024-09-06 10:00:00,40.08,40.1,39.99,40.08,249055.0,39.0999,39.1194,39.0121,39.0999,249055.0
2024-09-06 10:05:00,40.08,40.16,40.07,40.13,116802.0,39.0999,39.178,39.0902,39.1487,116802.0
2024-09-06 10:10:00,40.13,40.17,40.01,40.07,90562.0,39.1487,39.1877,39.0316,39.0902,90562.0
2024-09-06 10:15:00,40.08,40.13,40.04,40.12,92218.0,39.0999,39.1487,39.0609,39.1389,92218.0
2024-09-06 10:20:00,40.12,40.14,39.93,39.95,66729.0,39.1389,39.1585,38.9536,38.9731,66729.0
2024-09-06 10:25:00,39.94,39.97,39.86,39.91,102645.0,38.9633,38.9926,38.8853,38.9341,102645.0
2024-09-06 10:30:00,39.91,39.92,39.81,39.86,83227.0,38.9341,38.9438,38.8365,38.8853,83227.0
2024-09-06 10:35:00,39.85,39.85,39.77,39.8,72902.0,38.8755,38.8755,38.7975,38.8268,72902.0
2024-09-06 10:40:00,39.8,39.82,39.78,39.8,60332.0,38.8268,38.8463,38.8073,38.8268,60332.0
2024-09-06 10:45:00,39.8,39.83,39.79,39.8,55951.0,38.8268,38.856,38.817,38.8268,55951.0
2024-09-06 10:50:00,39.8,39.81,39.73,39.74,65239.0,38.8268,38.8365,38.7585,38.7682,65239.0
2024-09-06 10:55:00,39.75,39.85,39.75,39.84,130108.0,38.778,38.8755,38.778,38.8658,130108.0
2024-09-06 11:00:00,39.84,40.01,39.84,39.87,179877.0,38.8658,39.0316,38.8658,38.8951,179877.0
2024-09-06 11:05:00,39.87,39.92,39.83,39.85,67263.0,38.8951,38.9438,38.856,38.8755,67263.0
2024-09-06 11:10:00,39.85,39.87,39.8,39.8,94898.0,38.8755,38.8951,38.8268,38.8268,94898.0
2024-09-06 11:15:00,39.8,39.81,39.7,39.73,86009.0,38.8268,38.8365,38.7292,38.7585,86009.0
2024-09-06 11:20:00,39.72,39.77,39.72,39.76,61844.0,38.7487,38.7975,38.7487,38.7877,61844.0
2024-09-06 11:25:00,39.75,39.77,39.7,39.72,57958.0,38.778,38.7975,38.7292,38.7487,57958.0
2024-09-06 11:30:00,39.73,39.73,39.66,39.69,69360.0,38.7585,38.7585,38.6902,38.7195,69360.0
2024-09-06 11:35:00,39.7,39.71,39.68,39.69,61516.0,38.7292,38.739,38.7097,38.7195,61516.0
2024-09-06 11:40:00,39.7,39.7,39.66,39.69,62859.0,38.7292,38.7292,38.6902,38.7195,62859.0
2024-09-06 11:45:00,39.69,39.69,39.6,39.62,75627.0,38.7195,38.7195,38.6317,38.6512,75627.0
2024-09-06 11:50:00,39.62,39.63,39.56,39.58,79470.0,38.6512,38.6609,38.5926,38.6121,79470.0
2024-09-06 11:55:00,39.58,39.61,39.56,39.57,43603.0,38.6121,38.6414,38.5926,38.6024,43603.0
2024-09-06 12:00:00,39.57,39.59,39.54,39.58,98074.0,38.6024,38.6219,38.5731,38.6121,98074.0
2024-09-06 12:05:00,39.58,39.63,39.54,39.55,80662.0,38.6121,38.6609,38.5731,38.5829,80662.0
2024-09-06 12:10:00,39.54,39.57,39.51,39.52,75313.0,38.5731,38.6024,38.5439,38.5536,75313.0
2024-09-06 12:15:00,39.52,39.53,39.49,39.51,57527.0,38.5536,38.5634,38.5243,38.5439,57527.0
2024-09-06 12:20:00,39.51,39.57,39.51,39.55,84844.0,38.5439,38.6024,38.5439,38.5829,84844.0
2024-09-06 12:25:00,39.55,39.58,39.52,39.55,50553.0,38.5829,38.6121,38.5536,38.5829,50553.0
2024-09-06 12:30:00,39.55,39.6,39.52,39.58,63637.0,38.5829,38.6317,38.5536,38.6121,63637.0
2024-09-06 12:35:00,39.58,39.62,39.58,39.59,38679.0,38.6121,38.6512,38.6121,38.6219,38679.0
2024-09-06 12:40:00,39.59,39.61,39.57,39.6,60067.0,38.6219,38.6414,38.6024,38.6317,60067.0
2024-09-06 12:45:00,39.6,39.61,39.57,39.58,35032.0,38.6317,38.6414,38.6024,38.6121,35032.0
2024-09-06 12:50:00,39.58,39.61,39.57,39.6,60828.0,38.6121,38.6414,38.6024,38.6317,60828.0
2024-09-06 12:55:00,39.6,39.62,39.58,39.62,42581.0,38.6317,38.6512,38.6121,38.6512,42581.0
2024-09-06 13:00:00,39.61,39.64,39.6,39.63,48790.0,38.6414,38.6707,38.6317,38.6609,48790.0
2024-09-06 13:05:00,39.62,39.67,39.61,39.66,45657.0,38.6512,38.6999,38.6414,38.6902,45657.0
2024-09-06 13:10:00,39.66,39.7,39.65,39.66,47927.0,38.6902,38.7292,38.6804,38.6902,47927.0
2024-09-06 13:15:00,39.66,39.71,39.61,39.65,94985.0,38.6902,38.739,38.6414,38.6804,94985.0
2024-09-06 13:20:00,39.65,39.69,39.64,39.68,39101.0,38.6804,38.7195,38.6707,38.7097,39101.0
2024-09-06 13:25:00,39.68,39.68,39.6,39.64,62018.0,38.7097,38.7097,38.6317,38.6707,62018.0
2024-09-06 13:30:00,39.63,39.68,39.62,39.68,66579.0,38.6609,38.7097,38.6512,38.7097,66579.0
2024-09-06 13:35:00,39.68,39.7,39.64,39.65,66221.0,38.7097,38.7292,38.6707,38.6804,66221.0
2024-09-06 13:40:00,39.66,39.69,39.65,39.68,45736.0,38.6902,38.7195,38.6804,38.7097,45736.0
2024-09-06 13:45:00,39.68,39.69,39.66,39.68,48563.0,38.7097,38.7195,38.6902,38.7097,48563.0
2024-09-06 13:50:00,39.67,39.73,39.67,39.72,62363.0,38.6999,38.7585,38.6999,38.7487,62363.0
2024-09-06 13:55:00,39.72,39.77,39.72,39.76,67933.0,38.7487,38.7975,38.7487,38.7877,67933.0
2024-09-06 14:00:00,39.77,39.79,39.69,39.7,74881.0,38.7975,38.817,38.7195,38.7292,74881.0
2024-09-06 14:05:00,39.7,39.73,39.69,39.73,74833.0,38.7292,38.7585,38.7195,38.7585,74833.0
2024-09-06 14:10:00,39.73,39.75,39.72,39.73,68123.0,38.7585,38.778,38.7487,38.7585,68123.0
2024-09-06 14:15:00,39.73,39.77,39.71,39.74,73759.0,38.7585,38.7975,38.739,38.7682,73759.0
2024-09-06 14:20:00,39.74,39.76,39.72,39.74,72434.0,38.7682,38.7877,38.7487,38.7682,72434.0
2024-09-06 14:25:00,39.74,39.77,39.73,39.75,89825.0,38.7682,38.7975,38.7585,38.778,89825.0
2024-09-06 14:30:00,39.75,39.77,39.72,39.75,75979.0,38.778,38.7975,38.7487,38.778,75979.0
2024-09-06 14:35:00,39.75,39.76,39.72,39.76,231275.0,38.778,38.7877,38.7487,38.7877,231275.0
2024-09-06 14:40:00,39.76,39.79,39.74,39.79,88536.0,38.7877,38.817,38.7682,38.817,88536.0
2024-09-06 14:45:00,39.79,39.79,39.73,39.76,67517.0,38.817,38.817,38.7585,38.7877,67517.0
2024-09-06 14:50:00,39.76,39.77,39.71,39.76,116440.0,38.7877,38.7975,38.739,38.7877,116440.0
2024-09-06 14:55:00,39.75,39.8,39.75,39.79,97835.0,38.778,38.8268,38.778,38.817,97835.0
2024-09-06 15:00:00,39.79,39.82,39.77,39.8,130052.0,38.817,38.8463,38.7975,38.8268,130052.0
2024-09-06 15:05:00,39.81,39.83,39.77,39.79,89442.0,38.8365,38.856,38.7975,38.817,89442.0
2024-09-06 15:10:00,39.79,39.83,39.78,39.81,144780.0,38.817,38.856,38.8073,38.8365,144780.0
2024-09-06 15:15:00,39.81,39.81,39.77,39.77,136376.0,38.8365,38.8365,38.7975,38.7975,136376.0
2024-09-06 15:20:00,39.78,39.8,39.77,39.77,137836.0,38.8073,38.8268,38.7975,38.7975,137836.0
2024-09-06 15:25:00,39.77,39.79,39.75,39.76,187076.0,38.7975,38.817,38.778,38.7877,187076.0
2024-09-06 15:30:00,39.76,39.76,39.71,39.71,176477.0,38.7877,38.7877,38.739,38.739,176477.0
2024-09-06 15:35:00,39.72,39.74,39.71,39.72,159822.0,38.7487,38.7682,38.739,38.7487,159822.0
2024-09-06 15:40:00,39.72,39.75,39.71,39.75,153547.0,38.7487,38.778,38.739,38.778,153547.0
2024-09-06 15:45:00,39.75,39.78,39.72,39.73,285323.0,38.778,38.8073,38.7487,38.7585,285323.0
2024-09-06 15:50:00,39.73,39.74,39.54,39.61,423659.0,38.7585,38.7682,38.5731,38.6414,423659.0
2024-09-06 15:55:00,39.6,39.63,39.55,39.63,1124064.0,38.6317,38.6609,38.5829,38.6609,1124064.0
2024-09-09 09:30:00,39.74,39.76,39.02,39.05,374226.0,38.7682,38.7877,38.0658,38.0951,374226.0
2024-09-09 09:35:00,39.04,39.13,38.95,39.02,127703.0,38.0854,38.1732,37.9976,38.0658,127703.0
2024-09-09 09:40:00,39.03,39.17,39.0,39.16,187088.0,38.0756,38.2122,38.0463,38.2024,187088.0
2024-09-09 09:45:00,39.16,39.34,39.14,39.33,120135.0,38.2024,38.378,38.1829,38.3683,120135.0
2024-09-09 09:50:00,39.33,39.47,39.31,39.47,98317.0,38.3683,38.5048,38.3487,38.5048,98317.0
2024-09-09 09:55:00,39.47,39.59,39.41,39.57,97127.0,38.5048,38.6219,38.4463,38.6024,97127.0
2024-09-09 10:00:00,39.57,39.67,39.53,39.57,143008.0,38.6024,38.6999,38.5634,38.6024,143008.0
2024-09-09 10:05:00,39.58,39.66,39.55,39.65,117816.0,38.6121,38.6902,38.5829,38.6804,117816.0
2024-09-09 10:10:00,39.65,39.7,39.6,39.61,114429.0,38.6804,38.7292,38.6317,38.6414,114429.0
2024-09-09 10:15:00,39.61,39.71,39.59,39.69,99213.0,38.6414,38.739,38.6219,38.7195,99213.0
2024-09-09 10:20:00,39.69,39.71,39.62,39.63,111390.0,38.7195,38.739,38.6512,38.6609,111390.0
2024-09-09 10:25:00,39.62,39.64,39.58,39.59,104148.0,38.6512,38.6707,38.6121,38.6219,104148.0
2024-09-09 10:30:00,39.59,39.66,39.58,39.66,85053.0,38.6219,38.6902,38.6121,38.6902,85053.0
2024-09-09 10:35:00,39.66,39.75,39.64,39.7,100284.0,38.6902,38.778,38.6707,38.7292,100284.0
2024-09-09 10:40:00,39.69,39.72,39.66,39.69,58371.0,38.7195,38.7487,38.6902,38.7195,58371.0
2024-09-09 10:45:00,39.69,39.75,39.67,39.73,63218.0,38.7195,38.778,38.6999,38.7585,63218.0
2024-09-09 10:50:00,39.74,39.75,39.7,39.73,69366.0,38.7682,38.778,38.7292,38.7585,69366.0
2024-09-09 10:55:00,39.73,39.74,39.69,39.7,80184.0,38.7585,38.7682,38.7195,38.7292,80184.0
2024-09-09 11:00:00,39.7,39.73,39.65,39.69,68781.0,38.7292,38.7585,38.6804,38.7195,68781.0
2024-09-09 11:05:00,39.7,39.76,39.68,39.72,58044.0,38.7292,38.7877,38.7097,38.7487,58044.0
2024-09-09 11:10:00,39.71,39.72,39.67,39.7,45416.0,38.739,38.7487,38.6999,38.7292,45416.0
2024-09-09 11:15:00,39.7,39.72,39.68,39.7,49598.0,38.7292,38.7487,38.7097,38.7292,49598.0
2024-09-09 11:20:00,39.7,39.73,39.67,39.7,74232.0,38.7292,38.7585,38.6999,38.7292,74232.0
2024-09-09 11:25:00,39.7,39.76,39.67,39.76,159030.0,38.7292,38.7877,38.6999,38.7877,159030.0
2024-09-09 11:30:00,39.76,39.81,39.74,39.79,68757.0,38.7877,38.8365,38.7682,38.817,68757.0
2024-09-09 11:35:00,39.79,39.82,39.74,39.82,46036.0,38.817,38.8463,38.7682,38.8463,46036.0
2024-09-09 11:40:00,39.82,39.84,39.81,39.82,41828.0,38.8463,38.8658,38.8365,38.8463,41828.0
2024-09-09 11:45:00,39.82,39.87,39.81,39.86,68536.0,38.8463,38.8951,38.8365,38.8853,68536.0
2024-09-09 11:50:00,39.86,39.89,39.84,39.86,54117.0,38.8853,38.9146,38.8658,38.8853,54117.0
2024-09-09 11:55:00,39.86,39.86,39.78,39.79,61540.0,38.8853,38.8853,38.8073,38.817,61540.0
2024-09-09 12:00:00,39.79,39.86,39.77,39.83,59386.0,38.817,38.8853,38.7975,38.856,59386.0
2024-09-09 12:05:00,39.84,39.88,39.83,39.88,41412.0,38.8658,38.9048,38.856,38.9048,41412.0
2024-09-09 12:10:00,39.88,39.92,39.87,39.89,62506.0,38.9048,38.9438,38.8951,38.9146,62506.0
2024-09-09 12:15:00,39.89,39.9,39.87,39.89,45885.0,38.9146,38.9243,38.8951,38.9146,45885.0
2024-09-09 12:20:00,39.88,39.89,39.86,39.89,53960.0,38.9048,38.9146,38.8853,38.9146,53960.0
2024-09-09 12:25:00,39.89,39.9,39.88,39.9,58626.0,38.9146,38.9243,38.9048,38.9243,58626.0
2024-09-09 12:30:00,39.91,39.92,39.89,39.92,78607.0,38.9341,38.9438,38.9146,38.9438,78607.0
2024-09-09 12:35:00,39.91,39.93,39.9,39.92,36596.0,38.9341,38.9536,38.9243,38.9438,36596.0
2024-09-09 12:40:00,39.92,39.95,39.91,39.93,65452.0,38.9438,38.9731,38.9341,38.9536,65452.0
2024-09-09 12:45:00,39.93,39.94,39.91,39.91,45389.0,38.9536,38.9633,38.9341,38.9341,45389.0
2024-09-09 12:50:00,39.91,39.93,39.91,39.92,42334.0,38.9341,38.9536,38.9341,38.9438,42334.0
2024-09-09 12:55:00,39.91,40.0,39.91,39.98,74952.0,38.9341,39.0219,38.9341,39.0024,74952.0
2024-09-09 13:00:00,39.98,40.0,39.94,39.94,88637.0,39.0024,39.0219,38.9633,38.9633,88637.0
2024-09-09 13:05:00,39.94,39.97,39.93,39.97,41650.0,38.9633,38.9926,38.9536,38.9926,41650.0
2024-09-09 13:10:00,39.96,39.97,39.96,39.97,44255.0,38.9829,38.9926,38.9829,38.9926,44255.0
2024-09-09 13:15:00,39.96,40.01,39.96,39.98,89718.0,38.9829,39.0316,38.9829,39.0024,89718.0
2024-09-09 13:20:00,39.98,40.01,39.97,39.98,79885.0,39.0024,39.0316,38.9926,39.0024,79885.0
2024-09-09 13:25:00,39.98,39.99,39.97,39.98,30379.0,39.0024,39.0121,38.9926,39.0024,30379.0
2024-09-09 13:30:00,39.98,39.99,39.94,39.97,71305.0,39.0024,39.0121,38.9633,38.9926,71305.0
2024-09-09 13:35:00,39.97,40.03,39.96,40.02,56306.0,38.9926,39.0511,38.9829,39.0414,56306.0
2024-09-09 13:40:00,40.02,40.03,39.97,39.98,55299.0,39.0414,39.0511,38.9926,39.0024,55299.0
2024-09-09 13:45:00,39.98,40.01,39.96,40.0,83307.0,39.0024,39.0316,38.9829,39.0219,83307.0
2024-09-09 13:50:00,39.99,39.99,39.95,39.97,39451.0,39.0121,39.0121,38.9731,38.9926,39451.0
2024-09-09 13:55:00,39.97,39.98,39.92,39.93,114796.0,38.9926,39.0024,38.9438,38.9536,114796.0
2024-09-09 14:00:00,39.93,39.94,39.88,39.92,69478.0,38.9536,38.9633,38.9048,38.9438,69478.0
2024-09-09 14:05:00,39.91,39.93,39.89,39.9,59371.0,38.9341,38.9536,38.9146,38.9243,59371.0
2024-09-09 14:10:00,39.9,39.91,39.87,39.9,94879.0,38.9243,38.9341,38.8951,38.9243,94879.0
2024-09-09 14:15:00,39.9,39.9,39.86,39.88,59869.0,38.9243,38.9243,38.8853,38.9048,59869.0
2024-09-09 14:20:00,39.88,39.9,39.86,39.9,53967.0,38.9048,38.9243,38.8853,38.9243,53967.0
2024-09-09 14:25:00,39.91,39.91,39.86,39.87,63385.0,38.9341,38.9341,38.8853,38.8951,63385.0
2024-09-09 14:30:00,39.87,39.88,39.84,39.84,73557.0,38.8951,38.9048,38.8658,38.8658,73557.0
2024-09-09 14:35:00,39.84,39.85,39.79,39.8,63149.0,38.8658,38.8755,38.817,38.8268,63149.0
2024-09-09 14:40:00,39.8,39.82,39.78,39.82,55190.0,38.8268,38.8463,38.8073,38.8463,55190.0
2024-09-09 14:45:00,39.82,39.82,39.79,39.81,69014.0,38.8463,38.8463,38.817,38.8365,69014.0
2024-09-09 14:50:00,39.8,39.82,39.78,39.8,115146.0,38.8268,38.8463,38.8073,38.8268,115146.0
2024-09-09 14:55:00,39.79,39.8,39.78,39.8,63680.0,38.817,38.8268,38.8073,38.8268,63680.0
2024-09-09 15:00:00,39.79,39.8,39.74,39.75,68423.0,38.817,38.8268,38.7682,38.778,68423.0
2024-09-09 15:05:00,39.75,39.81,39.74,39.8,72513.0,38.778,38.8365,38.7682,38.8268,72513.0
2024-09-09 15:10:00,39.8,39.82,39.73,39.73,78458.0,38.8268,38.8463,38.7585,38.7585,78458.0
2024-09-09 15:15:00,39.73,39.76,39.71,39.75,94961.0,38.7585,38.7877,38.739,38.778,94961.0
2024-09-09 15:20:00,39.75,39.77,39.71,39.76,99187.0,38.778,38.7975,38.739,38.7877,99187.0
2024-09-09 15:25:00,39.76,39.79,39.75,39.77,91038.0,38.7877,38.817,38.778,38.7975,91038.0
2024-09-09 15:30:00,39.77,39.8,39.74,39.75,146667.0,38.7975,38.8268,38.7682,38.778,146667.0
2024-09-09 15:35:00,39.76,39.81,39.74,39.76,107782.0,38.7877,38.8365,38.7682,38.7877,107782.0
2024-09-09 15:40:00,39.77,39.82,39.74,39.8,156844.0,38.7975,38.8463,38.7682,38.8268,156844.0
2024-09-09 15:45:00,39.8,39.82,39.78,39.79,133880.0,38.8268,38.8463,38.8073,38.817,133880.0
2024-09-09 15:50:00,39.78,39.79,39.66,39.7,521955.0,38.8073,38.817,38.6902,38.7292,521955.0
2024-09-09 15:55:00,39.7,39.77,39.69,39.71,1105669.0,38.7292,38.7975,38.7195,38.739,1105669.0
2024-09-10 09:30:00,39.82,39.96,39.24,39.27,268253.0,38.8463,38.9829,38.2805,38.3097,268253.0
2024-09-10 09:35:00,39.27,39.44,39.16,39.4,163151.0,38.3097,38.4756,38.2024,38.4365,163151.0
2024-09-10 09:40:00,39.4,39.46,39.32,39.36,98535.0,38.4365,38.4951,38.3585,38.3975,98535.0
2024-09-10 09:45:00,39.36,39.37,39.2,39.26,94169.0,38.3975,38.4073,38.2414,38.3,94169.0
2024-09-10 09:50:00,39.25,39.31,39.12,39.13,143660.0,38.2902,38.3487,38.1634,38.1732,143660.0
2024-09-10 09:55:00,39.13,39.16,39.05,39.15,163647.0,38.1732,38.2024,38.0951,38.1927,163647.0
2024-09-10 10:00:00,39.15,39.3,39.14,39.28,130683.0,38.1927,38.339,38.1829,38.3195,130683.0
2024-09-10 10:05:00,39.28,39.41,39.25,39.38,142040.0,38.3195,38.4463,38.2902,38.417,142040.0
2024-09-10 10:10:00,39.37,39.39,39.17,39.17,157299.0,38.4073,38.4268,38.2122,38.2122,157299.0
2024-09-10 10:15:00,39.18,39.32,39.17,39.3,108930.0,38.2219,38.3585,38.2122,38.339,108930.0
2024-09-10 10:20:00,39.3,39.31,39.23,39.25,57249.0,38.339,38.3487,38.2707,38.2902,57249.0
2024-09-10 10:25:00,39.25,39.34,39.23,39.29,113558.0,38.2902,38.378,38.2707,38.3292,113558.0
2024-09-10 10:30:00,39.28,39.31,39.27,39.27,87072.0,38.3195,38.3487,38.3097,38.3097,87072.0
2024-09-10 10:35:00,39.27,39.32,39.24,39.29,69763.0,38.3097,38.3585,38.2805,38.3292,69763.0
2024-09-10 10:40:00,39.29,39.34,39.28,39.31,85723.0,38.3292,38.378,38.3195,38.3487,85723.0
2024-09-10 10:45:00,39.31,39.38,39.3,39.33,69834.0,38.3487,38.417,38.339,38.3683,69834.0
2024-09-10 10:50:00,39.33,39.37,39.29,39.36,98705.0,38.3683,38.4073,38.3292,38.3975,98705.0
2024-09-10 10:55:00,39.36,39.39,39.3,39.34,58732.0,38.3975,38.4268,38.339,38.378,58732.0
2024-09-10 11:00:00,39.34,39.37,39.3,39.33,124628.0,38.378,38.4073,38.339,38.3683,124628.0
2024-09-10 11:05:00,39.33,39.35,39.27,39.34,55199.0,38.3683,38.3878,38.3097,38.378,55199.0
2024-09-10 11:10:00,39.35,39.35,39.27,39.28,96720.0,38.3878,38.3878,38.3097,38.3195,96720.0
2024-09-10 11:15:00,39.27,39.3,39.24,39.26,99138.0,38.3097,38.339,38.2805,38.3,99138.0
2024-09-10 11:20:00,39.27,39.27,39.2,39.23,132750.0,38.3097,38.3097,38.2414,38.2707,132750.0
2024-09-10 11:25:00,39.23,39.28,39.21,39.25,112256.0,38.2707,38.3195,38.2512,38.2902,112256.0
2024-09-10 11:30:00,39.25,39.29,39.2,39.2,65235.0,38.2902,38.3292,38.2414,38.2414,65235.0
2024-09-10 11:35:00,39.2,39.26,39.19,39.22,63098.0,38.2414,38.3,38.2317,38.2609,63098.0
2024-09-10 11:40:00,39.22,39.23,39.14,39.15,49788.0,38.2609,38.2707,38.1829,38.1927,49788.0
2024-09-10 11:45:00,39.15,39.18,39.12,39.16,92438.0,38.1927,38.2219,38.1634,38.2024,92438.0
2024-09-10 11:50:00,39.15,39.16,39.08,39.14,86448.0,38.1927,38.2024,38.1244,38.1829,86448.0
2024-09-10 11:55:00,39.14,39.14,39.07,39.08,70618.0,38.1829,38.1829,38.1146,38.1244,70618.0
2024-09-10 12:00:00,39.07,39.07,39.01,39.04,63890.0,38.1146,38.1146,38.0561,38.0854,63890.0
2024-09-10 12:05:00,39.04,39.05,38.98,38.98,55348.0,38.0854,38.0951,38.0268,38.0268,55348.0
2024-09-10 12:10:00,38.98,39.0,38.91,38.94,143874.0,38.0268,38.0463,37.9585,37.9878,143874.0
2024-09-10 12:15:00,38.93,39.02,38.91,39.01,132711.0,37.978,38.0658,37.9585,38.0561,132711.0
2024-09-10 12:20:00,39.01,39.03,38.98,39.02,79514.0,38.0561,38.0756,38.0268,38.0658,79514.0
2024-09-10 12:25:00,39.02,39.04,38.97,39.01,48441.0,38.0658,38.0854,38.0171,38.0561,48441.0
2024-09-10 12:30:00,39.02,39.06,38.99,39.05,46165.0,38.0658,38.1049,38.0366,38.0951,46165.0
2024-09-10 12:35:00,39.05,39.12,39.05,39.09,39715.0,38.0951,38.1634,38.0951,38.1341,39715.0
2024-09-10 12:40:00,39.09,39.1,39.05,39.09,48643.0,38.1341,38.1439,38.0951,38.1341,48643.0
2024-09-10 12:45:00,39.09,39.11,39.07,39.09,36786.0,38.1341,38.1536,38.1146,38.1341,36786.0
2024-09-10 12:50:00,39.09,39.14,39.08,39.13,49373.0,38.1341,38.1829,38.1244,38.1732,49373.0
2024-09-10 12:55:00,39.13,39.14,39.11,39.12,39591.0,38.1732,38.1829,38.1536,38.1634,39591.0
2024-09-10 13:00:00,39.12,39.14,39.1,39.11,47933.0,38.1634,38.1829,38.1439,38.1536,47933.0
2024-09-10 13:05:00,39.11,39.14,39.1,39.13,61519.0,38.1536,38.1829,38.1439,38.1732,61519.0
2024-09-10 13:10:00,39.13,39.17,39.12,39.17,61796.0,38.1732,38.2122,38.1634,38.2122,61796.0
2024-09-10 13:15:00,39.18,39.21,39.17,39.19,40968.0,38.2219,38.2512,38.2122,38.2317,40968.0
2024-09-10 13:20:00,39.19,39.24,39.18,39.22,55805.0,38.2317,38.2805,38.2219,38.2609,55805.0
2024-09-10 13:25:00,39.21,39.22,39.18,39.19,49310.0,38.2512,38.2609,38.2219,38.2317,49310.0
2024-09-10 13:30:00,39.2,39.23,39.19,39.21,49812.0,38.2414,38.2707,38.2317,38.2512,49812.0
2024-09-10 13:35:00,39.2,39.27,39.2,39.27,73377.0,38.2414,38.3097,38.2414,38.3097,73377.0
2024-09-10 13:40:00,39.27,39.28,39.24,39.26,45934.0,38.3097,38.3195,38.2805,38.3,45934.0
2024-09-10 13:45:00,39.26,39.26,39.21,39.22,51991.0,38.3,38.3,38.2512,38.2609,51991.0
2024-09-10 13:50:00,39.22,39.22,39.15,39.18,79110.0,38.2609,38.2609,38.1927,38.2219,79110.0
2024-09-10 13:55:00,39.18,39.2,39.15,39.16,102521.0,38.2219,38.2414,38.1927,38.2024,102521.0
2024-09-10 14:00:00,39.16,39.26,39.16,39.2,127435.0,38.2024,38.3,38.2024,38.2414,127435.0
2024-09-10 14:05:00,39.2,39.21,39.14,39.14,72344.0,38.2414,38.2512,38.1829,38.1829,72344.0
2024-09-10 14:10:00,39.14,39.16,39.11,39.15,66307.0,38.1829,38.2024,38.1536,38.1927,66307.0
2024-09-10 14:15:00,39.14,39.16,39.11,39.13,78951.0,38.1829,38.2024,38.1536,38.1732,78951.0
2024-09-10 14:20:00,39.13,39.15,39.1,39.15,74310.0,38.1732,38.1927,38.1439,38.1927,74310.0
2024-09-10 14:25:00,39.15,39.15,39.13,39.14,80467.0,38.1927,38.1927,38.1732,38.1829,80467.0
2024-09-10 14:30:00,39.14,39.15,39.13,39.14,44626.0,38.1829,38.1927,38.1732,38.1829,44626.0
2024-09-10 14:35:00,39.15,39.17,39.13,39.16,78747.0,38.1927,38.2122,38.1732,38.2024,78747.0
2024-09-10 14:40:00,39.16,39.18,39.16,39.16,56668.0,38.2024,38.2219,38.2024,38.2024,56668.0
2024-09-10 14:45:00,39.16,39.2,39.14,39.16,121605.0,38.2024,38.2414,38.1829,38.2024,121605.0
2024-09-10 14:50:00,39.16,39.19,39.16,39.19,89654.0,38.2024,38.2317,38.2024,38.2317,89654.0
2024-09-10 14:55:00,39.19,39.2,39.15,39.18,100298.0,38.2317,38.2414,38.1927,38.2219,100298.0
2024-09-10 15:00:00,39.18,39.19,39.16,39.16,72153.0,38.2219,38.2317,38.2024,38.2024,72153.0
2024-09-10 15:05:00,39.16,39.17,39.14,39.16,145513.0,38.2024,38.2122,38.1829,38.2024,145513.0
2024-09-10 15:10:00,39.16,39.19,39.15,39.19,88363.0,38.2024,38.2317,38.1927,38.2317,88363.0
2024-09-10 15:15:00,39.18,39.19,39.14,39.18,215544.0,38.2219,38.2317,38.1829,38.2219,215544.0
2024-09-10 15:20:00,39.17,39.2,39.14,39.15,250852.0,38.2122,38.2414,38.1829,38.1927,250852.0
2024-09-10 15:25:00,39.15,39.16,39.13,39.15,131864.0,38.1927,38.2024,38.1732,38.1927,131864.0
2024-09-10 15:30:00,39.15,39.21,39.13,39.2,122041.0,38.1927,38.2512,38.1732,38.2414,122041.0
2024-09-10 15:35:00,39.2,39.25,39.17,39.25,104736.0,38.2414,38.2902,38.2122,38.2902,104736.0
2024-09-10 15:40:00,39.25,39.26,39.15,39.16,263073.0,38.2902,38.3,38.1927,38.2024,263073.0
2024-09-10 15:45:00,39.16,39.17,39.11,39.12,204912.0,38.2024,38.2122,38.1536,38.1634,204912.0
2024-09-10 15:50:00,39.12,39.18,39.06,39.16,638455.0,38.1634,38.2219,38.1049,38.2024,638455.0
2024-09-10 15:55:00,39.17,39.19,39.12,39.12,911539.0,38.2122,38.2317,38.1634,38.1634,911539.0
2024-09-11 09:30:00,39.14,39.14,38.7,38.71,389568.0,38.1829,38.1829,37.7537,37.7634,389568.0
2024-09-11 09:35:00,38.74,38.83,38.6,38.6,122920.0,37.7927,37.8805,37.6561,37.6561,122920.0
2024-09-11 09:40:00,38.6,38.6,38.52,38.59,96555.0,37.6561,37.6561,37.5781,37.6464,96555.0
2024-09-11 09:45:00,38.59,38.62,38.51,38.57,94474.0,37.6464,37.6756,37.5683,37.6268,94474.0
2024-09-11 09:50:00,38.56,38.61,38.53,38.57,60132.0,37.6171,37.6659,37.5878,37.6268,60132.0
2024-09-11 09:55:00,38.57,38.57,38.47,38.48,106248.0,37.6268,37.6268,37.5293,37.539,106248.0
2024-09-11 10:00:00,38.48,38.53,38.42,38.48,178273.0,37.539,37.5878,37.4805,37.539,178273.0
2024-09-11 10:05:00,38.48,38.57,38.45,38.57,71132.0,37.539,37.6268,37.5098,37.6268,71132.0
2024-09-11 10:10:00,38.56,38.57,38.46,38.47,83526.0,37.6171,37.6268,37.5195,37.5293,83526.0
2024-09-11 10:15:00,38.46,38.48,38.4,38.41,123689.0,37.5195,37.539,37.461,37.4708,123689.0
2024-09-11 10:20:00,38.42,38.46,38.38,38.4,80139.0,37.4805,37.5195,37.4415,37.461,80139.0
2024-09-11 10:25:00,38.4,38.43,38.36,38.37,97925.0,37.461,37.4903,37.422,37.4317,97925.0
2024-09-11 10:30:00,38.37,38.4,38.33,38.39,134696.0,37.4317,37.461,37.3927,37.4512,134696.0
2024-09-11 10:35:00,38.38,38.43,38.36,38.4,83662.0,37.4415,37.4903,37.422,37.461,83662.0
2024-09-11 10:40:00,38.4,38.4,38.27,38.3,81010.0,37.461,37.461,37.3342,37.3634,81010.0
2024-09-11 10:45:00,38.3,38.34,38.23,38.23,105360.0,37.3634,37.4025,37.2952,37.2952,105360.0
2024-09-11 10:50:00,38.23,38.27,38.17,38.17,168575.0,37.2952,37.3342,37.2366,37.2366,168575.0
2024-09-11 10:55:00,38.17,38.22,38.15,38.2,163661.0,37.2366,37.2854,37.2171,37.2659,163661.0
2024-09-11 11:00:00,38.2,38.25,38.14,38.22,171811.0,37.2659,37.3147,37.2074,37.2854,171811.0
2024-09-11 11:05:00,38.22,38.32,38.2,38.29,99922.0,37.2854,37.383,37.2659,37.3537,99922.0
2024-09-11 11:10:00,38.28,38.34,38.25,38.3,89776.0,37.3439,37.4025,37.3147,37.3634,89776.0
2024-09-11 11:15:00,38.3,38.36,38.3,38.34,88124.0,37.3634,37.422,37.3634,37.4025,88124.0
2024-09-11 11:20:00,38.34,38.41,38.34,38.38,73161.0,37.4025,37.4708,37.4025,37.4415,73161.0
2024-09-11 11:25:00,38.37,38.46,38.36,38.45,72428.0,37.4317,37.5195,37.422,37.5098,72428.0
2024-09-11 11:30:00,38.45,38.47,38.38,38.44,94902.0,37.5098,37.5293,37.4415,37.5,94902.0
2024-09-11 11:35:00,38.45,38.56,38.44,38.56,79314.0,37.5098,37.6171,37.5,37.6171,79314.0
2024-09-11 11:40:00,38.55,38.61,38.54,38.61,75253.0,37.6073,37.6659,37.5976,37.6659,75253.0
2024-09-11 11:45:00,38.61,38.64,38.57,38.59,105543.0,37.6659,37.6951,37.6268,37.6464,105543.0
2024-09-11 11:50:00,38.58,38.6,38.55,38.56,52678.0,37.6366,37.6561,37.6073,37.6171,52678.0
2024-09-11 11:55:00,38.57,38.59,38.5,38.57,100830.0,37.6268,37.6464,37.5586,37.6268,100830.0
2024-09-11 12:00:00,38.58,38.65,38.56,38.64,136971.0,37.6366,37.7049,37.6171,37.6951,136971.0
2024-09-11 12:05:00,38.63,38.68,38.59,38.6,93804.0,37.6854,37.7342,37.6464,37.6561,93804.0
2024-09-11 12:10:00,38.6,38.65,38.59,38.61,54300.0,37.6561,37.7049,37.6464,37.6659,54300.0
2024-09-11 12:15:00,38.62,38.62,38.57,38.61,44543.0,37.6756,37.6756,37.6268,37.6659,44543.0
2024-09-11 12:20:00,38.61,38.64,38.57,38.61,55271.0,37.6659,37.6951,37.6268,37.6659,55271.0
2024-09-11 12:25:00,38.6,38.63,38.59,38.59,54696.0,37.6561,37.6854,37.6464,37.6464,54696.0
2024-09-11 12:30:00,38.6,38.66,38.6,38.65,58977.0,37.6561,37.7146,37.6561,37.7049,58977.0
2024-09-11 12:35:00,38.66,38.76,38.62,38.73,110307.0,37.7146,37.8122,37.6756,37.7829,110307.0
2024-09-11 12:40:00,38.72,38.8,38.66,38.79,129947.0,37.7732,37.8512,37.7146,37.8415,129947.0
2024-09-11 12:45:00,38.8,38.82,38.69,38.69,115212.0,37.8512,37.8707,37.7439,37.7439,115212.0
2024-09-11 12:50:00,38.7,38.75,38.68,38.73,57665.0,37.7537,37.8024,37.7342,37.7829,57665.0
2024-09-11 12:55:00,38.73,38.75,38.71,38.73,37356.0,37.7829,37.8024,37.7634,37.7829,37356.0
2024-09-11 13:00:00,38.73,38.81,38.73,38.8,51137.0,37.7829,37.861,37.7829,37.8512,51137.0
2024-09-11 13:05:00,38.8,38.83,38.78,38.78,61365.0,37.8512,37.8805,37.8317,37.8317,61365.0
2024-09-11 13:10:00,38.79,38.84,38.78,38.8,59869.0,37.8415,37.8902,37.8317,37.8512,59869.0
2024-09-11 13:15:00,38.8,38.8,38.74,38.75,46907.0,37.8512,37.8512,37.7927,37.8024,46907.0
2024-09-11 13:20:00,38.75,38.75,38.64,38.65,45197.0,37.8024,37.8024,37.6951,37.7049,45197.0
2024-09-11 13:25:00,38.65,38.69,38.64,38.68,64780.0,37.7049,37.7439,37.6951,37.7342,64780.0
2024-09-11 13:30:00,38.68,38.71,38.67,38.71,58382.0,37.7342,37.7634,37.7244,37.7634,58382.0
2024-09-11 13:35:00,38.7,38.7,38.65,38.66,66140.0,37.7537,37.7537,37.7049,37.7146,66140.0
2024-09-11 13:40:00,38.66,38.69,38.64,38.68,60943.0,37.7146,37.7439,37.6951,37.7342,60943.0
2024-09-11 13:45:00,38.68,38.77,38.67,38.74,47750.0,37.7342,37.822,37.7244,37.7927,47750.0
2024-09-11 13:50:00,38.75,38.78,38.74,38.75,55078.0,37.8024,37.8317,37.7927,37.8024,55078.0
2024-09-11 13:55:00,38.75,38.76,38.7,38.72,58625.0,37.8024,37.8122,37.7537,37.7732,58625.0
2024-09-11 14:00:00,38.72,38.75,38.69,38.73,66593.0,37.7732,37.8024,37.7439,37.7829,66593.0
2024-09-11 14:05:00,38.73,38.74,38.69,38.71,106393.0,37.7829,37.7927,37.7439,37.7634,106393.0
2024-09-11 14:10:00,38.71,38.71,38.67,38.69,68171.0,37.7634,37.7634,37.7244,37.7439,68171.0
2024-09-11 14:15:00,38.69,38.69,38.64,38.66,106908.0,37.7439,37.7439,37.6951,37.7146,106908.0
2024-09-11 14:20:00,38.65,38.67,38.62,38.66,137574.0,37.7049,37.7244,37.6756,37.7146,137574.0
2024-09-11 14:25:00,38.66,38.76,38.66,38.75,240717.0,37.7146,37.8122,37.7146,37.8024,240717.0
2024-09-11 14:30:00,38.76,38.78,38.71,38.76,89110.0,37.8122,37.8317,37.7634,37.8122,89110.0
2024-09-11 14:35:00,38.75,38.78,38.71,38.77,75761.0,37.8024,37.8317,37.7634,37.822,75761.0
2024-09-11 14:40:00,38.78,38.84,38.77,38.83,107119.0,37.8317,37.8902,37.822,37.8805,107119.0
2024-09-11 14:45:00,38.83,38.84,38.76,38.77,95881.0,37.8805,37.8902,37.8122,37.822,95881.0
2024-09-11 14:50:00,38.77,38.77,38.72,38.75,96608.0,37.822,37.822,37.7732,37.8024,96608.0
2024-09-11 14:55:00,38.75,38.77,38.66,38.66,418432.0,37.8024,37.822,37.7146,37.7146,418432.0
2024-09-11 15:00:00,38.66,38.69,38.62,38.64,261051.0,37.7146,37.7439,37.6756,37.6951,261051.0
2024-09-11 15:05:00,38.64,38.73,38.63,38.72,303682.0,37.6951,37.7829,37.6854,37.7732,303682.0
2024-09-11 15:10:00,38.72,38.75,38.68,38.7,153125.0,37.7732,37.8024,37.7342,37.7537,153125.0
2024-09-11 15:15:00,38.7,38.72,38.66,38.68,132968.0,37.7537,37.7732,37.7146,37.7342,132968.0
2024-09-11 15:20:00,38.68,38.71,38.66,38.71,128439.0,37.7342,37.7634,37.7146,37.7634,128439.0
2024-09-11 15:25:00,38.71,38.79,38.7,38.79,142351.0,37.7634,37.8415,37.7537,37.8415,142351.0
2024-09-11 15:30:00,38.78,38.79,38.74,38.75,201283.0,37.8317,37.8415,37.7927,37.8024,201283.0
2024-09-11 15:35:00,38.75,38.77,38.71,38.71,165770.0,37.8024,37.822,37.7634,37.7634,165770.0
2024-09-11 15:40:00,38.72,38.73,38.66,38.72,199664.0,37.7732,37.7829,37.7146,37.7732,199664.0
2024-09-11 15:45:00,38.72,38.73,38.68,38.73,234759.0,37.7732,37.7829,37.7342,37.7829,234759.0
2024-09-11 15:50:00,38.72,38.73,38.65,38.7,419456.0,37.7732,37.7829,37.7049,37.7537,419456.0
2024-09-11 15:55:00,38.7,38.75,38.66,38.69,1486249.0,37.7537,37.8024,37.7146,37.7439,1486249.0
2024-09-12 09:30:00,38.9,39.14,38.73,38.88,454038.0,37.9488,38.1829,37.7829,37.9293,454038.0
2024-09-12 09:35:00,38.89,38.98,38.68,38.73,210643.0,37.939,38.0268,37.7342,37.7829,210643.0
2024-09-12 09:40:00,38.72,38.76,38.64,38.68,191153.0,37.7732,37.8122,37.6951,37.7342,191153.0
2024-09-12 09:45:00,38.68,38.84,38.65,38.77,131698.0,37.7342,37.8902,37.7049,37.822,131698.0
2024-09-12 09:50:00,38.78,38.79,38.69,38.71,114028.0,37.8317,37.8415,37.7439,37.7634,114028.0
2024-09-12 09:55:00,38.7,38.78,38.66,38.71,145533.0,37.7537,37.8317,37.7146,37.7634,145533.0
2024-09-12 10:00:00,38.7,38.7,38.6,38.66,139178.0,37.7537,37.7537,37.6561,37.7146,139178.0
2024-09-12 10:05:00,38.66,38.74,38.64,38.7,136665.0,37.7146,37.7927,37.6951,37.7537,136665.0
2024-09-12 10:10:00,38.71,38.78,38.67,38.77,131378.0,37.7634,37.8317,37.7244,37.822,131378.0
2024-09-12 10:15:00,38.77,38.85,38.75,38.77,157858.0,37.822,37.9,37.8024,37.822,157858.0
2024-09-12 10:20:00,38.79,38.79,38.69,38.72,96560.0,37.8415,37.8415,37.7439,37.7732,96560.0
2024-09-12 10:25:00,38.72,38.73,38.56,38.59,190581.0,37.7732,37.7829,37.6171,37.6464,190581.0
2024-09-12 10:30:00,38.59,38.65,38.56,38.65,126525.0,37.6464,37.7049,37.6171,37.7049,126525.0
2024-09-12 10:35:00,38.65,38.65,38.55,38.57,155953.0,37.7049,37.7049,37.6073,37.6268,155953.0
2024-09-12 10:40:00,38.56,38.59,38.5,38.59,156384.0,37.6171,37.6464,37.5586,37.6464,156384.0
2024-09-12 10:45:00,38.59,38.64,38.55,38.64,85873.0,37.6464,37.6951,37.6073,37.6951,85873.0
2024-09-12 10:50:00,38.64,38.65,38.59,38.6,96172.0,37.6951,37.7049,37.6464,37.6561,96172.0
2024-09-12 10:55:00,38.61,38.65,38.59,38.61,93445.0,37.6659,37.7049,37.6464,37.6659,93445.0
2024-09-12 11:00:00,38.61,38.72,38.58,38.72,62884.0,37.6659,37.7732,37.6366,37.7732,62884.0
2024-09-12 11:05:00,38.72,38.74,38.65,38.68,93942.0,37.7732,37.7927,37.7049,37.7342,93942.0
2024-09-12 11:10:00,38.67,38.74,38.65,38.72,91998.0,37.7244,37.7927,37.7049,37.7732,91998.0
2024-09-12 11:15:00,38.72,38.73,38.64,38.69,203287.0,37.7732,37.7829,37.6951,37.7439,203287.0
2024-09-12 11:20:00,38.69,38.71,38.66,38.71,107983.0,37.7439,37.7634,37.7146,37.7634,107983.0
2024-09-12 11:25:00,38.71,38.72,38.67,38.68,92803.0,37.7634,37.7732,37.7244,37.7342,92803.0
2024-09-12 11:30:00,38.68,38.72,38.63,38.69,254352.0,37.7342,37.7732,37.6854,37.7439,254352.0
2024-09-12 11:35:00,38.69,38.79,38.68,38.77,198012.0,37.7439,37.8415,37.7342,37.822,198012.0
2024-09-12 11:40:00,38.77,38.84,38.76,38.83,142459.0,37.822,37.8902,37.8122,37.8805,142459.0
2024-09-12 11:45:00,38.83,38.89,38.81,38.89,133401.0,37.8805,37.939,37.861,37.939,133401.0
2024-09-12 11:50:00,38.89,38.92,38.87,38.89,163853.0,37.939,37.9683,37.9195,37.939,163853.0
2024-09-12 11:55:00,38.89,38.9,38.84,38.87,174582.0,37.939,37.9488,37.8902,37.9195,174582.0
2024-09-12 12:00:00,38.86,38.88,38.83,38.87,138981.0,37.9098,37.9293,37.8805,37.9195,138981.0
2024-09-12 12:05:00,38.87,38.91,38.82,38.9,127648.0,37.9195,37.9585,37.8707,37.9488,127648.0
2024-09-12 12:10:00,38.89,38.91,38.86,38.9,74801.0,37.939,37.9585,37.9098,37.9488,74801.0
2024-09-12 12:15:00,38.9,38.92,38.88,38.89,107398.0,37.9488,37.9683,37.9293,37.939,107398.0
2024-09-12 12:20:00,38.89,38.92,38.87,38.9,128429.0,37.939,37.9683,37.9195,37.9488,128429.0
2024-09-12 12:25:00,38.9,38.9,38.82,38.84,113421.0,37.9488,37.9488,37.8707,37.8902,113421.0
2024-09-12 12:30:00,38.84,38.9,38.82,38.89,106566.0,37.8902,37.9488,37.8707,37.939,106566.0
2024-09-12 12:35:00,38.88,38.91,38.84,38.85,103038.0,37.9293,37.9585,37.8902,37.9,103038.0
2024-09-12 12:40:00,38.84,38.88,38.81,38.87,119274.0,37.8902,37.9293,37.861,37.9195,119274.0
2024-09-12 12:45:00,38.87,38.91,38.86,38.9,69583.0,37.9195,37.9585,37.9098,37.9488,69583.0
2024-09-12 12:50:00,38.9,38.97,38.89,38.94,113205.0,37.9488,38.0171,37.939,37.9878,113205.0
2024-09-12 12:55:00,38.94,38.96,38.91,38.96,96449.0,37.9878,38.0073,37.9585,38.0073,96449.0
2024-09-12 13:00:00,38.96,38.97,38.91,38.95,83903.0,38.0073,38.0171,37.9585,37.9976,83903.0
2024-09-12 13:05:00,38.95,38.97,38.93,38.97,71778.0,37.9976,38.0171,37.978,38.0171,71778.0
2024-09-12 13:10:00,38.96,38.98,38.95,38.98,70146.0,38.0073,38.0268,37.9976,38.0268,70146.0
2024-09-12 13:15:00,38.98,39.0,38.96,38.98,83694.0,38.0268,38.0463,38.0073,38.0268,83694.0
2024-09-12 13:20:00,38.98,38.99,38.95,38.97,69986.0,38.0268,38.0366,37.9976,38.0171,69986.0
2024-09-12 13:25:00,38.98,38.98,38.94,38.96,60927.0,38.0268,38.0268,37.9878,38.0073,60927.0
2024-09-12 13:30:00,38.96,39.02,38.94,39.02,177028.0,38.0073,38.0658,37.9878,38.0658,177028.0
2024-09-12 13:35:00,39.02,39.05,39.01,39.02,80023.0,38.0658,38.0951,38.0561,38.0658,80023.0
2024-09-12 13:40:00,39.03,39.03,39.0,39.02,82986.0,38.0756,38.0756,38.0463,38.0658,82986.0
2024-09-12 13:45:00,39.02,39.06,39.01,39.05,51184.0,38.0658,38.1049,38.0561,38.0951,51184.0
2024-09-12 13:50:00,39.05,39.08,39.03,39.05,64904.0,38.0951,38.1244,38.0756,38.0951,64904.0
2024-09-12 13:55:00,39.05,39.07,39.03,39.05,61266.0,38.0951,38.1146,38.0756,38.0951,61266.0
2024-09-12 14:00:00,39.05,39.06,39.04,39.05,76555.0,38.0951,38.1049,38.0854,38.0951,76555.0
2024-09-12 14:05:00,39.05,39.11,39.05,39.08,101258.0,38.0951,38.1536,38.0951,38.1244,101258.0
2024-09-12 14:10:00,39.08,39.1,39.05,39.05,93839.0,38.1244,38.1439,38.0951,38.0951,93839.0
2024-09-12 14:15:00,39.06,39.06,39.02,39.03,65350.0,38.1049,38.1049,38.0658,38.0756,65350.0
2024-09-12 14:20:00,39.02,39.08,39.01,39.06,95503.0,38.0658,38.1244,38.0561,38.1049,95503.0
2024-09-12 14:25:00,39.06,39.09,39.06,39.07,58741.0,38.1049,38.1341,38.1049,38.1146,58741.0
2024-09-12 14:30:00,39.07,39.09,39.05,39.05,74062.0,38.1146,38.1341,38.0951,38.0951,74062.0
2024-09-12 14:35:00,39.06,39.06,39.01,39.01,80448.0,38.1049,38.1049,38.0561,38.0561,80448.0
2024-09-12 14:40:00,39.02,39.1,39.0,39.09,124020.0,38.0658,38.1439,38.0463,38.1341,124020.0
2024-09-12 14:45:00,39.09,39.1,39.07,39.08,71542.0,38.1341,38.1439,38.1146,38.1244,71542.0
2024-09-12 14:50:00,39.08,39.08,38.91,38.99,135580.0,38.1244,38.1244,37.9585,38.0366,135580.0
2024-09-12 14:55:00,38.98,39.03,38.97,39.01,90114.0,38.0268,38.0756,38.0171,38.0561,90114.0
2024-09-12 15:00:00,39.02,39.04,39.0,39.02,87362.0,38.0658,38.0854,38.0463,38.0658,87362.0
2024-09-12 15:05:00,39.02,39.07,39.0,39.06,78802.0,38.0658,38.1146,38.0463,38.1049,78802.0
2024-09-12 15:10:00,39.05,39.06,39.02,39.05,61759.0,38.0951,38.1049,38.0658,38.0951,61759.0
2024-09-12 15:15:00,39.05,39.07,39.04,39.07,92700.0,38.0951,38.1146,38.0854,38.1146,92700.0
2024-09-12 15:20:00,39.07,39.07,39.04,39.06,111789.0,38.1146,38.1146,38.0854,38.1049,111789.0
2024-09-12 15:25:00,39.07,39.1,39.05,39.08,146662.0,38.1146,38.1439,38.0951,38.1244,146662.0
2024-09-12 15:30:00,39.08,39.09,39.06,39.08,144190.0,38.1244,38.1341,38.1049,38.1244,144190.0
2024-09-12 15:35:00,39.08,39.12,39.07,39.11,135680.0,38.1244,38.1634,38.1146,38.1536,135680.0
2024-09-12 15:40:00,39.12,39.12,39.09,39.09,164157.0,38.1634,38.1634,38.1341,38.1341,164157.0
2024-09-12 15:45:00,39.09,39.14,39.06,39.1,227142.0,38.1341,38.1829,38.1049,38.1439,227142.0
2024-09-12 15:50:00,39.1,39.16,39.09,39.16,442472.0,38.1439,38.2024,38.1341,38.2024,442472.0
2024-09-12 15:55:00,39.16,39.33,39.15,39.32,1448864.0,38.2024,38.3683,38.1927,38.3585,1448864.0
2024-09-13 09:30:00,39.31,39.55,39.23,39.51,260021.0,38.3487,38.5829,38.2707,38.5439,260021.0
2024-09-13 09:35:00,39.51,39.55,39.35,39.36,79470.0,38.5439,38.5829,38.3878,38.3975,79470.0
2024-09-13 09:40:00,39.36,39.58,39.36,39.54,83613.0,38.3975,38.6121,38.3975,38.5731,83613.0
2024-09-13 09:45:00,39.54,39.68,39.53,39.67,67697.0,38.5731,38.7097,38.5634,38.6999,67697.0
2024-09-13 09:50:00,39.66,39.76,39.65,39.76,69804.0,38.6902,38.7877,38.6804,38.7877,69804.0
2024-09-13 09:55:00,39.76,39.84,39.74,39.81,158237.0,38.7877,38.8658,38.7682,38.8365,158237.0
2024-09-13 10:00:00,39.8,39.83,39.66,39.68,182916.0,38.8268,38.856,38.6902,38.7097,182916.0
2024-09-13 10:05:00,39.68,39.78,39.65,39.76,209021.0,38.7097,38.8073,38.6804,38.7877,209021.0
2024-09-13 10:10:00,39.76,39.8,39.65,39.68,172031.0,38.7877,38.8268,38.6804,38.7097,172031.0
2024-09-13 10:15:00,39.69,39.82,39.68,39.79,103878.0,38.7195,38.8463,38.7097,38.817,103878.0
2024-09-13 10:20:00,39.8,39.82,39.76,39.81,81146.0,38.8268,38.8463,38.7877,38.8365,81146.0
2024-09-13 10:25:00,39.81,39.83,39.7,39.78,114864.0,38.8365,38.856,38.7292,38.8073,114864.0
2024-09-13 10:30:00,39.79,39.8,39.73,39.76,111009.0,38.817,38.8268,38.7585,38.7877,111009.0
2024-09-13 10:35:00,39.77,39.81,39.74,39.8,67859.0,38.7975,38.8365,38.7682,38.8268,67859.0
2024-09-13 10:40:00,39.8,39.89,39.78,39.86,85516.0,38.8268,38.9146,38.8073,38.8853,85516.0
2024-09-13 10:45:00,39.86,39.89,39.85,39.86,69224.0,38.8853,38.9146,38.8755,38.8853,69224.0
2024-09-13 10:50:00,39.86,39.88,39.83,39.84,85716.0,38.8853,38.9048,38.856,38.8658,85716.0
2024-09-13 10:55:00,39.84,39.87,39.78,39.87,85444.0,38.8658,38.8951,38.8073,38.8951,85444.0
2024-09-13 11:00:00,39.87,39.89,39.8,39.87,96766.0,38.8951,38.9146,38.8268,38.8951,96766.0
2024-09-13 11:05:00,39.87,39.88,39.78,39.8,77666.0,38.8951,38.9048,38.8073,38.8268,77666.0
2024-09-13 11:10:00,39.8,39.81,39.78,39.79,58287.0,38.8268,38.8365,38.8073,38.817,58287.0
2024-09-13 11:15:00,39.79,39.8,39.77,39.77,49137.0,38.817,38.8268,38.7975,38.7975,49137.0
2024-09-13 11:20:00,39.77,39.78,39.71,39.74,135075.0,38.7975,38.8073,38.739,38.7682,135075.0
2024-09-13 11:25:00,39.74,39.77,39.69,39.71,72749.0,38.7682,38.7975,38.7195,38.739,72749.0
2024-09-13 11:30:00,39.71,39.76,39.7,39.73,69746.0,38.739,38.7877,38.7292,38.7585,69746.0
2024-09-13 11:35:00,39.74,39.79,39.74,39.79,54091.0,38.7682,38.817,38.7682,38.817,54091.0
2024-09-13 11:40:00,39.79,39.8,39.78,39.79,62595.0,38.817,38.8268,38.8073,38.817,62595.0
2024-09-13 11:45:00,39.79,39.81,39.72,39.73,105314.0,38.817,38.8365,38.7487,38.7585,105314.0
2024-09-13 11:50:00,39.73,39.75,39.71,39.73,66373.0,38.7585,38.778,38.739,38.7585,66373.0
2024-09-13 11:55:00,39.73,39.74,39.7,39.73,70211.0,38.7585,38.7682,38.7292,38.7585,70211.0
2024-09-13 12:00:00,39.73,39.78,39.71,39.72,100661.0,38.7585,38.8073,38.739,38.7487,100661.0
2024-09-13 12:05:00,39.72,39.75,39.69,39.73,76638.0,38.7487,38.778,38.7195,38.7585,76638.0
2024-09-13 12:10:00,39.73,39.74,39.67,39.7,45290.0,38.7585,38.7682,38.6999,38.7292,45290.0
2024-09-13 12:15:00,39.69,39.7,39.66,39.67,89705.0,38.7195,38.7292,38.6902,38.6999,89705.0
2024-09-13 12:20:00,39.68,39.68,39.62,39.64,49607.0,38.7097,38.7097,38.6512,38.6707,49607.0
2024-09-13 12:25:00,39.64,39.66,39.63,39.65,41805.0,38.6707,38.6902,38.6609,38.6804,41805.0
2024-09-13 12:30:00,39.65,39.69,39.64,39.69,62760.0,38.6804,38.7195,38.6707,38.7195,62760.0
2024-09-13 12:35:00,39.69,39.73,39.68,39.71,35769.0,38.7195,38.7585,38.7097,38.739,35769.0
2024-09-13 12:40:00,39.72,39.72,39.68,39.71,32975.0,38.7487,38.7487,38.7097,38.739,32975.0
2024-09-13 12:45:00,39.71,39.71,39.68,39.71,29259.0,38.739,38.739,38.7097,38.739,29259.0
2024-09-13 12:50:00,39.7,39.75,39.69,39.74,48480.0,38.7292,38.778,38.7195,38.7682,48480.0
2024-09-13 12:55:00,39.74,39.75,39.72,39.72,33949.0,38.7682,38.778,38.7487,38.7487,33949.0
2024-09-13 13:00:00,39.73,39.74,39.71,39.72,55396.0,38.7585,38.7682,38.739,38.7487,55396.0
2024-09-13 13:05:00,39.72,39.74,39.71,39.72,33607.0,38.7487,38.7682,38.739,38.7487,33607.0
2024-09-13 13:10:00,39.72,39.73,39.68,39.69,29094.0,38.7487,38.7585,38.7097,38.7195,29094.0
2024-09-13 13:15:00,39.7,39.71,39.68,39.71,33567.0,38.7292,38.739,38.7097,38.739,33567.0
2024-09-13 13:20:00,39.7,39.71,39.67,39.68,46924.0,38.7292,38.739,38.6999,38.7097,46924.0
2024-09-13 13:25:00,39.68,39.71,39.67,39.69,35624.0,38.7097,38.739,38.6999,38.7195,35624.0
2024-09-13 13:30:00,39.7,39.71,39.67,39.69,55485.0,38.7292,38.739,38.6999,38.7195,55485.0
2024-09-13 13:35:00,39.69,39.73,39.68,39.71,47626.0,38.7195,38.7585,38.7097,38.739,47626.0
2024-09-13 13:40:00,39.7,39.72,39.69,39.7,35635.0,38.7292,38.7487,38.7195,38.7292,35635.0
2024-09-13 13:45:00,39.7,39.73,39.7,39.72,167909.0,38.7292,38.7585,38.7292,38.7487,167909.0
2024-09-13 13:50:00,39.72,39.73,39.69,39.7,36018.0,38.7487,38.7585,38.7195,38.7292,36018.0
2024-09-13 13:55:00,39.7,39.74,39.69,39.73,47531.0,38.7292,38.7682,38.7195,38.7585,47531.0
2024-09-13 14:00:00,39.73,39.73,39.64,39.65,59273.0,38.7585,38.7585,38.6707,38.6804,59273.0
2024-09-13 14:05:00,39.65,39.7,39.64,39.68,45309.0,38.6804,38.7292,38.6707,38.7097,45309.0
2024-09-13 14:10:00,39.68,39.69,39.64,39.65,35130.0,38.7097,38.7195,38.6707,38.6804,35130.0
2024-09-13 14:15:00,39.64,39.65,39.6,39.63,65178.0,38.6707,38.6804,38.6317,38.6609,65178.0
2024-09-13 14:20:00,39.63,39.63,39.58,39.58,42167.0,38.6609,38.6609,38.6121,38.6121,42167.0
2024-09-13 14:25:00,39.58,39.58,39.52,39.54,47028.0,38.6121,38.6121,38.5536,38.5731,47028.0
2024-09-13 14:30:00,39.53,39.54,39.52,39.54,37944.0,38.5634,38.5731,38.5536,38.5731,37944.0
2024-09-13 14:35:00,39.54,39.54,39.49,39.5,100543.0,38.5731,38.5731,38.5243,38.5341,100543.0
2024-09-13 14:40:00,39.49,39.54,39.49,39.52,50947.0,38.5243,38.5731,38.5243,38.5536,50947.0
2024-09-13 14:45:00,39.52,39.55,39.51,39.54,38531.0,38.5536,38.5829,38.5439,38.5731,38531.0
2024-09-13 14:50:00,39.53,39.54,39.5,39.54,55937.0,38.5634,38.5731,38.5341,38.5731,55937.0
2024-09-13 14:55:00,39.54,39.56,39.52,39.56,66294.0,38.5731,38.5926,38.5536,38.5926,66294.0
2024-09-13 15:00:00,39.55,39.57,39.53,39.57,60166.0,38.5829,38.6024,38.5634,38.6024,60166.0
2024-09-13 15:05:00,39.57,39.6,39.56,39.59,47132.0,38.6024,38.6317,38.5926,38.6219,47132.0
2024-09-13 15:10:00,39.58,39.6,39.55,39.57,68680.0,38.6121,38.6317,38.5829,38.6024,68680.0
2024-09-13 15:15:00,39.57,39.61,39.56,39.59,68779.0,38.6024,38.6414,38.5926,38.6219,68779.0
2024-09-13 15:20:00,39.59,39.6,39.58,39.59,68023.0,38.6219,38.6317,38.6121,38.6219,68023.0
2024-09-13 15:25:00,39.6,39.6,39.57,39.59,82613.0,38.6317,38.6317,38.6024,38.6219,82613.0
2024-09-13 15:30:00,39.59,39.61,39.58,39.59,117550.0,38.6219,38.6414,38.6121,38.6219,117550.0
2024-09-13 15:35:00,39.58,39.6,39.55,39.59,181481.0,38.6121,38.6317,38.5829,38.6219,181481.0
2024-09-13 15:40:00,39.59,39.61,39.57,39.59,98938.0,38.6219,38.6414,38.6024,38.6219,98938.0
2024-09-13 15:45:00,39.59,39.63,39.58,39.62,157166.0,38.6219,38.6609,38.6121,38.6512,157166.0
2024-09-13 15:50:00,39.63,39.64,39.57,39.63,378016.0,38.6609,38.6707,38.6024,38.6609,378016.0
2024-09-13 15:55:00,39.63,39.63,39.54,39.54,843632.0,38.6609,38.6609,38.5731,38.5731,843632.0
2024-09-16 09:30:00,39.74,39.99,39.74,39.95,450766.0,38.7682,39.0121,38.7682,38.9731,450766.0
2024-09-16 09:35:00,39.95,40.03,39.82,39.87,236123.0,38.9731,39.0511,38.8463,38.8951,236123.0
2024-09-16 09:40:00,39.86,39.92,39.77,39.77,116453.0,38.8853,38.9438,38.7975,38.7975,116453.0
2024-09-16 09:45:00,39.77,39.83,39.72,39.82,90068.0,38.7975,38.856,38.7487,38.8463,90068.0
2024-09-16 09:50:00,39.82,39.96,39.8,39.93,132652.0,38.8463,38.9829,38.8268,38.9536,132652.0
2024-09-16 09:55:00,39.93,40.05,39.93,40.0,121889.0,38.9536,39.0707,38.9536,39.0219,121889.0
2024-09-16 10:00:00,40.0,40.01,39.87,39.93,104038.0,39.0219,39.0316,38.8951,38.9536,104038.0
2024-09-16 10:05:00,39.93,39.94,39.86,39.87,112764.0,38.9536,38.9633,38.8853,38.8951,112764.0
2024-09-16 10:10:00,39.87,39.92,39.84,39.86,106924.0,38.8951,38.9438,38.8658,38.8853,106924.0
2024-09-16 10:15:00,39.86,39.86,39.76,39.79,117000.0,38.8853,38.8853,38.7877,38.817,117000.0
2024-09-16 10:20:00,39.79,39.83,39.75,39.76,132720.0,38.817,38.856,38.778,38.7877,132720.0
2024-09-16 10:25:00,39.76,39.77,39.69,39.73,111349.0,38.7877,38.7975,38.7195,38.7585,111349.0
2024-09-16 10:30:00,39.73,39.74,39.57,39.59,89133.0,38.7585,38.7682,38.6024,38.6219,89133.0
2024-09-16 10:35:00,39.59,39.63,39.56,39.56,154101.0,38.6219,38.6609,38.5926,38.5926,154101.0
2024-09-16 10:40:00,39.57,39.57,39.48,39.5,90351.0,38.6024,38.6024,38.5146,38.5341,90351.0
2024-09-16 10:45:00,39.5,39.56,39.49,39.52,87647.0,38.5341,38.5926,38.5243,38.5536,87647.0
2024-09-16 10:50:00,39.52,39.53,39.47,39.5,87490.0,38.5536,38.5634,38.5048,38.5341,87490.0
2024-09-16 10:55:00,39.51,39.51,39.43,39.46,103230.0,38.5439,38.5439,38.4658,38.4951,103230.0
2024-09-16 11:00:00,39.46,39.48,39.42,39.44,86424.0,38.4951,38.5146,38.4561,38.4756,86424.0
2024-09-16 11:05:00,39.44,39.44,39.41,39.44,83014.0,38.4756,38.4756,38.4463,38.4756,83014.0
2024-09-16 11:10:00,39.43,39.55,39.43,39.51,94008.0,38.4658,38.5829,38.4658,38.5439,94008.0
2024-09-16 11:15:00,39.51,39.51,39.42,39.42,111654.0,38.5439,38.5439,38.4561,38.4561,111654.0
2024-09-16 11:20:00,39.43,39.43,39.37,39.42,133968.0,38.4658,38.4658,38.4073,38.4561,133968.0
2024-09-16 11:25:00,39.41,39.43,39.32,39.34,126750.0,38.4463,38.4658,38.3585,38.378,126750.0
2024-09-16 11:30:00,39.34,39.38,39.33,39.35,155998.0,38.378,38.417,38.3683,38.3878,155998.0
2024-09-16 11:35:00,39.36,39.36,39.28,39.29,104402.0,38.3975,38.3975,38.3195,38.3292,104402.0
2024-09-16 11:40:00,39.29,39.31,39.28,39.3,104179.0,38.3292,38.3487,38.3195,38.339,104179.0
2024-09-16 11:45:00,39.29,39.32,39.28,39.32,121101.0,38.3292,38.3585,38.3195,38.3585,121101.0
2024-09-16 11:50:00,39.32,39.36,39.31,39.36,79204.0,38.3585,38.3975,38.3487,38.3975,79204.0
2024-09-16 11:55:00,39.36,39.36,39.3,39.33,79534.0,38.3975,38.3975,38.339,38.3683,79534.0
2024-09-16 12:00:00,39.33,39.35,39.31,39.32,90117.0,38.3683,38.3878,38.3487,38.3585,90117.0
2024-09-16 12:05:00,39.32,39.37,39.31,39.36,75895.0,38.3585,38.4073,38.3487,38.3975,75895.0
2024-09-16 12:10:00,39.35,39.36,39.29,39.3,69690.0,38.3878,38.3975,38.3292,38.339,69690.0
2024-09-16 12:15:00,39.3,39.3,39.28,39.29,73824.0,38.339,38.339,38.3195,38.3292,73824.0
2024-09-16 12:20:00,39.29,39.29,39.27,39.29,64279.0,38.3292,38.3292,38.3097,38.3292,64279.0
2024-09-16 12:25:00,39.29,39.32,39.28,39.32,86107.0,38.3292,38.3585,38.3195,38.3585,86107.0
2024-09-16 12:30:00,39.32,39.32,39.25,39.27,89548.0,38.3585,38.3585,38.2902,38.3097,89548.0
2024-09-16 12:35:00,39.26,39.28,39.25,39.26,112954.0,38.3,38.3195,38.2902,38.3,112954.0
2024-09-16 12:40:00,39.25,39.28,39.23,39.27,58262.0,38.2902,38.3195,38.2707,38.3097,58262.0
2024-09-16 12:45:00,39.27,39.3,39.26,39.28,64058.0,38.3097,38.339,38.3,38.3195,64058.0
2024-09-16 12:50:00,39.28,39.33,39.27,39.33,67479.0,38.3195,38.3683,38.3097,38.3683,67479.0
2024-09-16 12:55:00,39.33,39.34,39.3,39.3,74568.0,38.3683,38.378,38.339,38.339,74568.0
2024-09-16 13:00:00,39.3,39.31,39.23,39.24,60125.0,38.339,38.3487,38.2707,38.2805,60125.0
2024-09-16 13:05:00,39.25,39.25,39.21,39.24,88867.0,38.2902,38.2902,38.2512,38.2805,88867.0
2024-09-16 13:10:00,39.24,39.24,39.19,39.21,55893.0,38.2805,38.2805,38.2317,38.2512,55893.0
2024-09-16 13:15:00,39.21,39.24,39.2,39.24,92239.0,38.2512,38.2805,38.2414,38.2805,92239.0
2024-09-16 13:20:00,39.24,39.25,39.22,39.22,39173.0,38.2805,38.2902,38.2609,38.2609,39173.0
2024-09-16 13:25:00,39.23,39.27,39.22,39.26,78556.0,38.2707,38.3097,38.2609,38.3,78556.0
2024-09-16 13:30:00,39.26,39.26,39.22,39.25,67520.0,38.3,38.3,38.2609,38.2902,67520.0
2024-09-16 13:35:00,39.26,39.3,39.23,39.3,85019.0,38.3,38.339,38.2707,38.339,85019.0
2024-09-16 13:40:00,39.29,39.3,39.26,39.28,156026.0,38.3292,38.339,38.3,38.3195,156026.0
2024-09-16 13:45:00,39.28,39.3,39.27,39.29,58639.0,38.3195,38.339,38.3097,38.3292,58639.0
2024-09-16 13:50:00,39.29,39.32,39.29,39.32,47126.0,38.3292,38.3585,38.3292,38.3585,47126.0
2024-09-16 13:55:00,39.32,39.33,39.31,39.32,82885.0,38.3585,38.3683,38.3487,38.3585,82885.0
2024-09-16 14:00:00,39.32,39.33,39.29,39.3,69852.0,38.3585,38.3683,38.3292,38.339,69852.0
2024-09-16 14:05:00,39.3,39.31,39.23,39.3,109134.0,38.339,38.3487,38.2707,38.339,109134.0
2024-09-16 14:10:00,39.3,39.33,39.29,39.29,58613.0,38.339,38.3683,38.3292,38.3292,58613.0
2024-09-16 14:15:00,39.3,39.3,39.27,39.27,69629.0,38.339,38.339,38.3097,38.3097,69629.0
2024-09-16 14:20:00,39.28,39.28,39.24,39.26,71169.0,38.3195,38.3195,38.2805,38.3,71169.0
2024-09-16 14:25:00,39.26,39.27,39.25,39.27,54182.0,38.3,38.3097,38.2902,38.3097,54182.0
2024-09-16 14:30:00,39.26,39.31,39.25,39.31,82461.0,38.3,38.3487,38.2902,38.3487,82461.0
2024-09-16 14:35:00,39.31,39.31,39.29,39.3,69570.0,38.3487,38.3487,38.3292,38.339,69570.0
2024-09-16 14:40:00,39.3,39.3,39.24,39.27,90343.0,38.339,38.339,38.2805,38.3097,90343.0
2024-09-16 14:45:00,39.27,39.3,39.26,39.3,73494.0,38.3097,38.339,38.3,38.339,73494.0
2024-09-16 14:50:00,39.3,39.31,39.27,39.29,91624.0,38.339,38.3487,38.3097,38.3292,91624.0
2024-09-16 14:55:00,39.29,39.34,39.29,39.34,95022.0,38.3292,38.378,38.3292,38.378,95022.0
2024-09-16 15:00:00,39.34,39.35,39.3,39.34,140759.0,38.378,38.3878,38.339,38.378,140759.0
2024-09-16 15:05:00,39.34,39.36,39.32,39.34,108603.0,38.378,38.3975,38.3585,38.378,108603.0
2024-09-16 15:10:00,39.34,39.35,39.28,39.3,197594.0,38.378,38.3878,38.3195,38.339,197594.0
2024-09-16 15:15:00,39.3,39.32,39.28,39.31,140332.0,38.339,38.3585,38.3195,38.3487,140332.0
2024-09-16 15:20:00,39.3,39.31,39.28,39.29,133508.0,38.339,38.3487,38.3195,38.3292,133508.0
2024-09-16 15:25:00,39.29,39.31,39.26,39.3,196014.0,38.3292,38.3487,38.3,38.339,196014.0
2024-09-16 15:30:00,39.31,39.35,39.3,39.34,164133.0,38.3487,38.3878,38.339,38.378,164133.0
2024-09-16 15:35:00,39.34,39.35,39.29,39.3,231106.0,38.378,38.3878,38.3292,38.339,231106.0
2024-09-16 15:40:00,39.3,39.3,39.24,39.26,288090.0,38.339,38.339,38.2805,38.3,288090.0
2024-09-16 15:45:00,39.26,39.29,39.25,39.27,327541.0,38.3,38.3292,38.2902,38.3097,327541.0
2024-09-16 15:50:00,39.27,39.34,39.27,39.34,553999.0,38.3097,38.378,38.3097,38.378,553999.0
2024-09-16 15:55:00,39.34,39.4,39.33,39.35,1060103.0,38.378,38.4365,38.3683,38.3878,1060103.0
2024-09-17 09:30:00,39.52,39.59,39.43,39.59,242579.0,38.5536,38.6219,38.4658,38.6219,242579.0
2024-09-17 09:35:00,39.58,39.75,39.56,39.69,120602.0,38.6121,38.778,38.5926,38.7195,120602.0
2024-09-17 09:40:00,39.68,39.77,39.6,39.74,158752.0,38.7097,38.7975,38.6317,38.7682,158752.0
2024-09-17 09:45:00,39.74,39.82,39.73,39.77,169096.0,38.7682,38.8463,38.7585,38.7975,169096.0
2024-09-17 09:50:00,39.77,39.78,39.7,39.72,76495.0,38.7975,38.8073,38.7292,38.7487,76495.0
2024-09-17 09:55:00,39.73,39.73,39.62,39.64,103794.0,38.7585,38.7585,38.6512,38.6707,103794.0
2024-09-17 10:00:00,39.64,39.66,39.52,39.58,133130.0,38.6707,38.6902,38.5536,38.6121,133130.0
2024-09-17 10:05:00,39.58,39.6,39.52,39.53,94024.0,38.6121,38.6317,38.5536,38.5634,94024.0
2024-09-17 10:10:00,39.53,39.63,39.52,39.62,126244.0,38.5634,38.6609,38.5536,38.6512,126244.0
2024-09-17 10:15:00,39.62,39.65,39.57,39.62,95868.0,38.6512,38.6804,38.6024,38.6512,95868.0
2024-09-17 10:20:00,39.62,39.63,39.56,39.61,90012.0,38.6512,38.6609,38.5926,38.6414,90012.0
2024-09-17 10:25:00,39.61,39.66,39.6,39.64,94551.0,38.6414,38.6902,38.6317,38.6707,94551.0
2024-09-17 10:30:00,39.64,39.69,39.61,39.66,89260.0,38.6707,38.7195,38.6414,38.6902,89260.0
2024-09-17 10:35:00,39.66,39.67,39.61,39.63,76347.0,38.6902,38.6999,38.6414,38.6609,76347.0
2024-09-17 10:40:00,39.63,39.69,39.58,39.59,76078.0,38.6609,38.7195,38.6121,38.6219,76078.0
2024-09-17 10:45:00,39.58,39.64,39.58,39.64,110090.0,38.6121,38.6707,38.6121,38.6707,110090.0
2024-09-17 10:50:00,39.65,39.69,39.64,39.66,49584.0,38.6804,38.7195,38.6707,38.6902,49584.0
2024-09-17 10:55:00,39.66,39.66,39.55,39.55,102973.0,38.6902,38.6902,38.5829,38.5829,102973.0
2024-09-17 11:00:00,39.55,39.56,39.5,39.5,188548.0,38.5829,38.5926,38.5341,38.5341,188548.0
2024-09-17 11:05:00,39.5,39.56,39.47,39.54,94125.0,38.5341,38.5926,38.5048,38.5731,94125.0
2024-09-17 11:10:00,39.53,39.54,39.47,39.48,152482.0,38.5634,38.5731,38.5048,38.5146,152482.0
2024-09-17 11:15:00,39.47,39.48,39.43,39.47,90014.0,38.5048,38.5146,38.4658,38.5048,90014.0
2024-09-17 11:20:00,39.47,39.47,39.37,39.39,204796.0,38.5048,38.5048,38.4073,38.4268,204796.0
2024-09-17 11:25:00,39.4,39.41,39.37,39.39,100954.0,38.4365,38.4463,38.4073,38.4268,100954.0
2024-09-17 11:30:00,39.39,39.46,39.39,39.42,93165.0,38.4268,38.4951,38.4268,38.4561,93165.0
2024-09-17 11:35:00,39.43,39.43,39.38,39.4,108206.0,38.4658,38.4658,38.417,38.4365,108206.0
2024-09-17 11:40:00,39.41,39.41,39.34,39.37,116091.0,38.4463,38.4463,38.378,38.4073,116091.0
2024-09-17 11:45:00,39.37,39.41,39.36,39.4,65494.0,38.4073,38.4463,38.3975,38.4365,65494.0
2024-09-17 11:50:00,39.4,39.44,39.39,39.44,86479.0,38.4365,38.4756,38.4268,38.4756,86479.0
2024-09-17 11:55:00,39.44,39.45,39.39,39.4,65935.0,38.4756,38.4853,38.4268,38.4365,65935.0
2024-09-17 12:00:00,39.4,39.42,39.39,39.39,106709.0,38.4365,38.4561,38.4268,38.4268,106709.0
2024-09-17 12:05:00,39.4,39.41,39.39,39.4,61208.0,38.4365,38.4463,38.4268,38.4365,61208.0
2024-09-17 12:10:00,39.4,39.41,39.37,39.39,103129.0,38.4365,38.4463,38.4073,38.4268,103129.0
2024-09-17 12:15:00,39.4,39.4,39.35,39.37,143379.0,38.4365,38.4365,38.3878,38.4073,143379.0
2024-09-17 12:20:00,39.36,39.38,39.32,39.36,112520.0,38.3975,38.417,38.3585,38.3975,112520.0
2024-09-17 12:25:00,39.36,39.41,39.33,39.4,130881.0,38.3975,38.4463,38.3683,38.4365,130881.0
2024-09-17 12:30:00,39.4,39.4,39.35,39.35,95879.0,38.4365,38.4365,38.3878,38.3878,95879.0
2024-09-17 12:35:00,39.35,39.39,39.35,39.38,51590.0,38.3878,38.4268,38.3878,38.417,51590.0
2024-09-17 12:40:00,39.38,39.38,39.32,39.34,75894.0,38.417,38.417,38.3585,38.378,75894.0
2024-09-17 12:45:00,39.34,39.35,39.26,39.27,78264.0,38.378,38.3878,38.3,38.3097,78264.0
2024-09-17 12:50:00,39.26,39.33,39.24,39.32,75962.0,38.3,38.3683,38.2805,38.3585,75962.0
2024-09-17 12:55:00,39.32,39.33,39.25,39.27,128880.0,38.3585,38.3683,38.2902,38.3097,128880.0
2024-09-17 13:00:00,39.27,39.28,39.24,39.27,66995.0,38.3097,38.3195,38.2805,38.3097,66995.0
2024-09-17 13:05:00,39.26,39.33,39.25,39.3,80196.0,38.3,38.3683,38.2902,38.339,80196.0
2024-09-17 13:10:00,39.3,39.31,39.26,39.29,86206.0,38.339,38.3487,38.3,38.3292,86206.0
2024-09-17 13:15:00,39.29,39.32,39.28,39.3,56100.0,38.3292,38.3585,38.3195,38.339,56100.0
2024-09-17 13:20:00,39.3,39.33,39.29,39.32,72779.0,38.339,38.3683,38.3292,38.3585,72779.0
2024-09-17 13:25:00,39.32,39.38,39.31,39.35,86444.0,38.3585,38.417,38.3487,38.3878,86444.0
2024-09-17 13:30:00,39.35,39.36,39.31,39.32,74382.0,38.3878,38.3975,38.3487,38.3585,74382.0
2024-09-17 13:35:00,39.32,39.36,39.31,39.32,89916.0,38.3585,38.3975,38.3487,38.3585,89916.0
2024-09-17 13:40:00,39.32,39.32,39.25,39.27,60676.0,38.3585,38.3585,38.2902,38.3097,60676.0
2024-09-17 13:45:00,39.27,39.28,39.22,39.27,166364.0,38.3097,38.3195,38.2609,38.3097,166364.0
2024-09-17 13:50:00,39.27,39.31,39.25,39.27,115189.0,38.3097,38.3487,38.2902,38.3097,115189.0
2024-09-17 13:55:00,39.27,39.28,39.25,39.26,74942.0,38.3097,38.3195,38.2902,38.3,74942.0
2024-09-17 14:00:00,39.27,39.28,39.24,39.26,87041.0,38.3097,38.3195,38.2805,38.3,87041.0
2024-09-17 14:05:00,39.26,39.32,39.24,39.32,99557.0,38.3,38.3585,38.2805,38.3585,99557.0
2024-09-17 14:10:00,39.32,39.32,39.29,39.29,59899.0,38.3585,38.3585,38.3292,38.3292,59899.0
2024-09-17 14:15:00,39.3,39.32,39.27,39.27,67974.0,38.339,38.3585,38.3097,38.3097,67974.0
2024-09-17 14:20:00,39.27,39.29,39.27,39.29,70571.0,38.3097,38.3292,38.3097,38.3292,70571.0
2024-09-17 14:25:00,39.28,39.29,39.23,39.29,123038.0,38.3195,38.3292,38.2707,38.3292,123038.0
2024-09-17 14:30:00,39.29,39.32,39.26,39.32,71873.0,38.3292,38.3585,38.3,38.3585,71873.0
2024-09-17 14:35:00,39.32,39.32,39.3,39.31,70410.0,38.3585,38.3585,38.339,38.3487,70410.0
2024-09-17 14:40:00,39.32,39.33,39.31,39.31,69153.0,38.3585,38.3683,38.3487,38.3487,69153.0
2024-09-17 14:45:00,39.32,39.32,39.23,39.27,107900.0,38.3585,38.3585,38.2707,38.3097,107900.0
2024-09-17 14:50:00,39.27,39.31,39.26,39.3,86821.0,38.3097,38.3487,38.3,38.339,86821.0
2024-09-17 14:55:00,39.3,39.33,39.3,39.32,109669.0,38.339,38.3683,38.339,38.3585,109669.0
2024-09-17 15:00:00,39.31,39.34,39.29,39.32,84091.0,38.3487,38.378,38.3292,38.3585,84091.0
2024-09-17 15:05:00,39.31,39.32,39.29,39.3,87663.0,38.3487,38.3585,38.3292,38.339,87663.0
2024-09-17 15:10:00,39.3,39.32,39.29,39.31,99182.0,38.339,38.3585,38.3292,38.3487,99182.0
2024-09-17 15:15:00,39.32,39.34,39.28,39.28,110617.0,38.3585,38.378,38.3195,38.3195,110617.0
2024-09-17 15:20:00,39.28,39.28,39.23,39.24,131895.0,38.3195,38.3195,38.2707,38.2805,131895.0
2024-09-17 15:25:00,39.25,39.26,39.24,39.25,113635.0,38.2902,38.3,38.2805,38.2902,113635.0
2024-09-17 15:30:00,39.26,39.28,39.24,39.27,115359.0,38.3,38.3195,38.2805,38.3097,115359.0
2024-09-17 15:35:00,39.27,39.28,39.23,39.26,153083.0,38.3097,38.3195,38.2707,38.3,153083.0
2024-09-17 15:40:00,39.26,39.29,39.25,39.27,158417.0,38.3,38.3292,38.2902,38.3097,158417.0
2024-09-17 15:45:00,39.27,39.28,39.24,39.26,193416.0,38.3097,38.3195,38.2805,38.3,193416.0
2024-09-17 15:50:00,39.26,39.3,39.23,39.29,327967.0,38.3,38.339,38.2707,38.3292,327967.0
2024-09-17 15:55:00,39.27,39.3,39.25,39.3,877222.0,38.3097,38.339,38.2902,38.339,877222.0
2024-09-18 09:30:00,39.36,39.51,39.31,39.49,239699.0,38.3975,38.5439,38.3487,38.5243,239699.0
2024-09-18 09:35:00,39.49,39.64,39.48,39.61,80218.0,38.5243,38.6707,38.5146,38.6414,80218.0
2024-09-18 09:40:00,39.61,39.69,39.6,39.65,117955.0,38.6414,38.7195,38.6317,38.6804,117955.0
2024-09-18 09:45:00,39.66,39.68,39.54,39.56,133443.0,38.6902,38.7097,38.5731,38.5926,133443.0
2024-09-18 09:50:00,39.57,39.64,39.56,39.59,78834.0,38.6024,38.6707,38.5926,38.6219,78834.0
2024-09-18 09:55:00,39.58,39.71,39.58,39.71,100879.0,38.6121,38.739,38.6121,38.739,100879.0
2024-09-18 10:00:00,39.72,39.78,39.7,39.76,130413.0,38.7487,38.8073,38.7292,38.7877,130413.0
2024-09-18 10:05:00,39.75,39.8,39.73,39.77,108524.0,38.778,38.8268,38.7585,38.7975,108524.0
2024-09-18 10:10:00,39.77,39.77,39.7,39.71,90999.0,38.7975,38.7975,38.7292,38.739,90999.0
2024-09-18 10:15:00,39.71,39.71,39.61,39.62,85246.0,38.739,38.739,38.6414,38.6512,85246.0
2024-09-18 10:20:00,39.62,39.64,39.58,39.63,97517.0,38.6512,38.6707,38.6121,38.6609,97517.0
2024-09-18 10:25:00,39.63,39.67,39.57,39.59,93602.0,38.6609,38.6999,38.6024,38.6219,93602.0
2024-09-18 10:30:00,39.59,39.59,39.56,39.57,89458.0,38.6219,38.6219,38.5926,38.6024,89458.0
2024-09-18 10:35:00,39.56,39.56,39.51,39.52,95265.0,38.5926,38.5926,38.5439,38.5536,95265.0
2024-09-18 10:40:00,39.52,39.55,39.5,39.51,106966.0,38.5536,38.5829,38.5341,38.5439,106966.0
2024-09-18 10:45:00,39.51,39.54,39.5,39.51,82600.0,38.5439,38.5731,38.5341,38.5439,82600.0
2024-09-18 10:50:00,39.52,39.54,39.45,39.54,108459.0,38.5536,38.5731,38.4853,38.5731,108459.0
2024-09-18 10:55:00,39.53,39.58,39.48,39.58,136290.0,38.5634,38.6121,38.5146,38.6121,136290.0
2024-09-18 11:00:00,39.58,39.65,39.56,39.57,68965.0,38.6121,38.6804,38.5926,38.6024,68965.0
2024-09-18 11:05:00,39.57,39.64,39.56,39.64,242407.0,38.6024,38.6707,38.5926,38.6707,242407.0
2024-09-18 11:10:00,39.64,39.65,39.58,39.65,54546.0,38.6707,38.6804,38.6121,38.6804,54546.0
2024-09-18 11:15:00,39.65,39.65,39.6,39.63,59000.0,38.6804,38.6804,38.6317,38.6609,59000.0
2024-09-18 11:20:00,39.63,39.65,39.6,39.61,73507.0,38.6609,38.6804,38.6317,38.6414,73507.0
2024-09-18 11:25:00,39.61,39.64,39.58,39.58,129083.0,38.6414,38.6707,38.6121,38.6121,129083.0
2024-09-18 11:30:00,39.59,39.64,39.56,39.63,50837.0,38.6219,38.6707,38.5926,38.6609,50837.0
2024-09-18 11:35:00,39.63,39.66,39.62,39.65,68173.0,38.6609,38.6902,38.6512,38.6804,68173.0
2024-09-18 11:40:00,39.65,39.66,39.62,39.66,52067.0,38.6804,38.6902,38.6512,38.6902,52067.0
2024-09-18 11:45:00,39.66,39.67,39.59,39.59,46371.0,38.6902,38.6999,38.6219,38.6219,46371.0
2024-09-18 11:50:00,39.59,39.63,39.58,39.62,50031.0,38.6219,38.6609,38.6121,38.6512,50031.0
2024-09-18 11:55:00,39.62,39.65,39.61,39.62,45146.0,38.6512,38.6804,38.6414,38.6512,45146.0
2024-09-18 12:00:00,39.62,39.62,39.57,39.58,38614.0,38.6512,38.6512,38.6024,38.6121,38614.0
2024-09-18 12:05:00,39.58,39.58,39.55,39.55,42058.0,38.6121,38.6121,38.5829,38.5829,42058.0
2024-09-18 12:10:00,39.55,39.56,39.48,39.49,60234.0,38.5829,38.5926,38.5146,38.5243,60234.0
2024-09-18 12:15:00,39.49,39.5,39.45,39.46,44303.0,38.5243,38.5341,38.4853,38.4951,44303.0
2024-09-18 12:20:00,39.45,39.46,39.42,39.42,76914.0,38.4853,38.4951,38.4561,38.4561,76914.0
2024-09-18 12:25:00,39.43,39.47,38.5,39.05,1559635.0,38.4658,38.5048,37.5586,38.0951,1559635.0
2024-09-18 12:30:00,39.05,39.32,38.88,39.31,489620.0,38.0951,38.3585,37.9293,38.3487,489620.0
2024-09-18 12:35:00,39.3,39.41,39.28,39.37,111211.0,38.339,38.4463,38.3195,38.4073,111211.0
2024-09-18 12:40:00,39.38,39.49,39.34,39.46,73352.0,38.417,38.5243,38.378,38.4951,73352.0
2024-09-18 12:45:00,39.46,39.61,39.45,39.61,431264.0,38.4951,38.6414,38.4853,38.6414,431264.0
2024-09-18 12:50:00,39.61,39.66,39.6,39.64,81643.0,38.6414,38.6902,38.6317,38.6707,81643.0
2024-09-18 12:55:00,39.64,39.69,39.6,39.64,106920.0,38.6707,38.7195,38.6317,38.6707,106920.0
2024-09-18 13:00:00,39.63,39.69,39.62,39.69,85602.0,38.6609,38.7195,38.6512,38.7195,85602.0
2024-09-18 13:05:00,39.69,39.74,39.68,39.7,81269.0,38.7195,38.7682,38.7097,38.7292,81269.0
2024-09-18 13:10:00,39.7,39.76,39.66,39.75,53419.0,38.7292,38.7877,38.6902,38.778,53419.0
2024-09-18 13:15:00,39.75,39.77,39.73,39.75,85478.0,38.778,38.7975,38.7585,38.778,85478.0
2024-09-18 13:20:00,39.75,39.76,39.69,39.7,69334.0,38.778,38.7877,38.7195,38.7292,69334.0
2024-09-18 13:25:00,39.7,39.77,39.69,39.77,77308.0,38.7292,38.7975,38.7195,38.7975,77308.0
2024-09-18 13:30:00,39.77,39.77,39.68,39.69,71225.0,38.7975,38.7975,38.7097,38.7195,71225.0
2024-09-18 13:35:00,39.69,39.75,39.69,39.73,66064.0,38.7195,38.778,38.7195,38.7585,66064.0
2024-09-18 13:40:00,39.73,39.74,39.66,39.69,61152.0,38.7585,38.7682,38.6902,38.7195,61152.0
2024-09-18 13:45:00,39.69,39.7,39.62,39.66,57436.0,38.7195,38.7292,38.6512,38.6902,57436.0
2024-09-18 13:50:00,39.65,39.7,39.64,39.67,69593.0,38.6804,38.7292,38.6707,38.6999,69593.0
2024-09-18 13:55:00,39.67,39.73,39.64,39.72,135563.0,38.6999,38.7585,38.6707,38.7487,135563.0
2024-09-18 14:00:00,39.7,40.11,39.62,39.95,439395.0,38.7292,39.1292,38.6512,38.9731,439395.0
2024-09-18 14:05:00,39.95,39.98,39.83,39.88,129500.0,38.9731,39.0024,38.856,38.9048,129500.0
2024-09-18 14:10:00,39.88,39.89,39.79,39.86,165329.0,38.9048,38.9146,38.817,38.8853,165329.0
2024-09-18 14:15:00,39.86,39.92,39.83,39.9,129656.0,38.8853,38.9438,38.856,38.9243,129656.0
2024-09-18 14:20:00,39.9,39.94,39.86,39.9,60458.0,38.9243,38.9633,38.8853,38.9243,60458.0
2024-09-18 14:25:00,39.9,39.93,39.85,39.9,72283.0,38.9243,38.9536,38.8755,38.9243,72283.0
2024-09-18 14:30:00,39.9,40.04,39.89,40.03,89448.0,38.9243,39.0609,38.9146,39.0511,89448.0
2024-09-18 14:35:00,40.04,40.04,39.89,40.01,142260.0,39.0609,39.0609,38.9146,39.0316,142260.0
2024-09-18 14:40:00,40.01,40.05,39.9,39.93,115591.0,39.0316,39.0707,38.9243,38.9536,115591.0
2024-09-18 14:45:00,39.92,40.03,39.89,39.97,94963.0,38.9438,39.0511,38.9146,38.9926,94963.0
2024-09-18 14:50:00,39.97,40.02,39.92,39.99,70216.0,38.9926,39.0414,38.9438,39.0121,70216.0
2024-09-18 14:55:00,39.99,40.02,39.87,39.89,124709.0,39.0121,39.0414,38.8951,38.9146,124709.0
2024-09-18 15:00:00,39.89,39.92,39.81,39.9,199234.0,38.9146,38.9438,38.8365,38.9243,199234.0
2024-09-18 15:05:00,39.9,39.91,39.81,39.88,195229.0,38.9243,38.9341,38.8365,38.9048,195229.0
2024-09-18 15:10:00,39.88,40.0,39.83,39.95,203707.0,38.9048,39.0219,38.856,38.9731,203707.0
2024-09-18 15:15:00,39.95,40.0,39.92,39.93,105044.0,38.9731,39.0219,38.9438,38.9536,105044.0
2024-09-18 15:20:00,39.92,39.96,39.82,39.89,199544.0,38.9438,38.9829,38.8463,38.9146,199544.0
2024-09-18 15:25:00,39.89,40.01,39.89,39.96,222470.0,38.9146,39.0316,38.9146,38.9829,222470.0
2024-09-18 15:30:00,39.97,39.98,39.81,39.84,222617.0,38.9926,39.0024,38.8365,38.8658,222617.0
2024-09-18 15:35:00,39.84,39.9,39.79,39.84,202587.0,38.8658,38.9243,38.817,38.8658,202587.0
2024-09-18 15:40:00,39.85,39.86,39.79,39.8,218919.0,38.8755,38.8853,38.817,38.8268,218919.0
2024-09-18 15:45:00,39.79,39.81,39.74,39.77,293112.0,38.817,38.8365,38.7682,38.7975,293112.0
2024-09-18 15:50:00,39.77,39.84,39.73,39.75,269127.0,38.7975,38.8658,38.7585,38.778,269127.0
2024-09-18 15:55:00,39.75,39.88,39.75,39.82,657446.0,38.778,38.9048,38.778,38.8463,657446.0
2024-09-19 09:30:00,40.35,40.96,40.34,40.95,491645.0,39.3633,39.9584,39.3536,39.9486,491645.0
2024-09-19 09:35:00,40.95,41.05,40.87,41.04,436424.0,39.9486,40.0462,39.8706,40.0364,436424.0
2024-09-19 09:40:00,41.03,41.07,40.82,40.86,289627.0,40.0267,40.0657,39.8218,39.8608,289627.0
2024-09-19 09:45:00,40.86,40.94,40.84,40.91,217773.0,39.8608,39.9389,39.8413,39.9096,217773.0
2024-09-19 09:50:00,40.9,40.91,40.68,40.72,184429.0,39.8999,39.9096,39.6852,39.7243,184429.0
2024-09-19 09:55:00,40.74,40.83,40.67,40.7,189509.0,39.7438,39.8316,39.6755,39.7048,189509.0
2024-09-19 10:00:00,40.71,40.77,40.57,40.58,212947.0,39.7145,39.773,39.5779,39.5877,212947.0
2024-09-19 10:05:00,40.58,40.62,40.57,40.6,101062.0,39.5877,39.6267,39.5779,39.6072,101062.0
2024-09-19 10:10:00,40.61,40.68,40.6,40.63,143632.0,39.617,39.6852,39.6072,39.6365,143632.0
2024-09-19 10:15:00,40.64,40.67,40.58,40.65,116026.0,39.6462,39.6755,39.5877,39.656,116026.0
2024-09-19 10:20:00,40.65,40.66,40.57,40.61,88745.0,39.656,39.6657,39.5779,39.617,88745.0
2024-09-19 10:25:00,40.61,40.7,40.58,40.68,379448.0,39.617,39.7048,39.5877,39.6852,379448.0
2024-09-19 10:30:00,40.69,40.76,40.68,40.75,120661.0,39.695,39.7633,39.6852,39.7535,120661.0
2024-09-19 10:35:00,40.75,40.77,40.7,40.76,145935.0,39.7535,39.773,39.7048,39.7633,145935.0
2024-09-19 10:40:00,40.76,40.97,40.76,40.94,249385.0,39.7633,39.9682,39.7633,39.9389,249385.0
2024-09-19 10:45:00,40.95,40.95,40.76,40.83,152154.0,39.9486,39.9486,39.7633,39.8316,152154.0
2024-09-19 10:50:00,40.82,40.87,40.76,40.77,100906.0,39.8218,39.8706,39.7633,39.773,100906.0
2024-09-19 10:55:00,40.77,40.82,40.76,40.76,98929.0,39.773,39.8218,39.7633,39.7633,98929.0
2024-09-19 11:00:00,40.77,40.78,40.7,40.75,110647.0,39.773,39.7828,39.7048,39.7535,110647.0
2024-09-19 11:05:00,40.74,40.75,40.62,40.65,89833.0,39.7438,39.7535,39.6267,39.656,89833.0
2024-09-19 11:10:00,40.65,40.68,40.59,40.59,125323.0,39.656,39.6852,39.5974,39.5974,125323.0
2024-09-19 11:15:00,40.59,40.64,40.57,40.58,118231.0,39.5974,39.6462,39.5779,39.5877,118231.0
2024-09-19 11:20:00,40.59,40.59,40.5,40.58,168673.0,39.5974,39.5974,39.5096,39.5877,168673.0
2024-09-19 11:25:00,40.58,40.59,40.53,40.56,113781.0,39.5877,39.5974,39.5389,39.5682,113781.0
2024-09-19 11:30:00,40.57,40.59,40.54,40.56,121093.0,39.5779,39.5974,39.5487,39.5682,121093.0
2024-09-19 11:35:00,40.57,40.67,40.55,40.65,151567.0,39.5779,39.6755,39.5584,39.656,151567.0
2024-09-19 11:40:00,40.65,40.69,40.61,40.63,102606.0,39.656,39.695,39.617,39.6365,102606.0
2024-09-19 11:45:00,40.63,40.65,40.6,40.62,72758.0,39.6365,39.656,39.6072,39.6267,72758.0
2024-09-19 11:50:00,40.63,40.64,40.54,40.59,76159.0,39.6365,39.6462,39.5487,39.5974,76159.0
2024-09-19 11:55:00,40.59,40.62,40.55,40.55,76212.0,39.5974,39.6267,39.5584,39.5584,76212.0
2024-09-19 12:00:00,40.55,40.59,40.55,40.55,71696.0,39.5584,39.5974,39.5584,39.5584,71696.0
2024-09-19 12:05:00,40.55,40.59,40.51,40.59,106319.0,39.5584,39.5974,39.5194,39.5974,106319.0
2024-09-19 12:10:00,40.59,40.59,40.49,40.5,82423.0,39.5974,39.5974,39.4999,39.5096,82423.0
2024-09-19 12:15:00,40.5,40.56,40.49,40.55,71357.0,39.5096,39.5682,39.4999,39.5584,71357.0
2024-09-19 12:20:00,40.56,40.58,40.53,40.55,77227.0,39.5682,39.5877,39.5389,39.5584,77227.0
2024-09-19 12:25:00,40.54,40.59,40.53,40.58,65279.0,39.5487,39.5974,39.5389,39.5877,65279.0
2024-09-19 12:30:00,40.58,40.61,40.54,40.55,59168.0,39.5877,39.617,39.5487,39.5584,59168.0
2024-09-19 12:35:00,40.55,40.57,40.54,40.56,53853.0,39.5584,39.5779,39.5487,39.5682,53853.0
2024-09-19 12:40:00,40.57,40.57,40.52,40.55,78454.0,39.5779,39.5779,39.5292,39.5584,78454.0
2024-09-19 12:45:00,40.55,40.58,40.54,40.55,76026.0,39.5584,39.5877,39.5487,39.5584,76026.0
2024-09-19 12:50:00,40.55,40.57,40.53,40.54,75078.0,39.5584,39.5779,39.5389,39.5487,75078.0
2024-09-19 12:55:00,40.54,40.54,40.48,40.48,72709.0,39.5487,39.5487,39.4901,39.4901,72709.0
2024-09-19 13:00:00,40.48,40.51,40.43,40.45,103741.0,39.4901,39.5194,39.4414,39.4609,103741.0
2024-09-19 13:05:00,40.45,40.49,40.45,40.48,85590.0,39.4609,39.4999,39.4609,39.4901,85590.0
2024-09-19 13:10:00,40.48,40.49,40.45,40.47,101792.0,39.4901,39.4999,39.4609,39.4804,101792.0
2024-09-19 13:15:00,40.47,40.5,40.46,40.5,76481.0,39.4804,39.5096,39.4706,39.5096,76481.0
2024-09-19 13:20:00,40.5,40.54,40.49,40.54,89983.0,39.5096,39.5487,39.4999,39.5487,89983.0
2024-09-19 13:25:00,40.54,40.56,40.47,40.48,77054.0,39.5487,39.5682,39.4804,39.4901,77054.0
2024-09-19 13:30:00,40.49,40.51,40.45,40.49,72841.0,39.4999,39.5194,39.4609,39.4999,72841.0
2024-09-19 13:35:00,40.48,40.49,40.42,40.43,102781.0,39.4901,39.4999,39.4316,39.4414,102781.0
2024-09-19 13:40:00,40.43,40.49,40.42,40.49,73390.0,39.4414,39.4999,39.4316,39.4999,73390.0
2024-09-19 13:45:00,40.48,40.5,40.43,40.48,117231.0,39.4901,39.5096,39.4414,39.4901,117231.0
2024-09-19 13:50:00,40.48,40.5,40.47,40.49,99693.0,39.4901,39.5096,39.4804,39.4999,99693.0
2024-09-19 13:55:00,40.48,40.49,40.41,40.41,65379.0,39.4901,39.4999,39.4219,39.4219,65379.0
2024-09-19 14:00:00,40.41,40.42,40.36,40.39,87903.0,39.4219,39.4316,39.3731,39.4023,87903.0
2024-09-19 14:05:00,40.39,40.39,40.34,40.34,61309.0,39.4023,39.4023,39.3536,39.3536,61309.0
2024-09-19 14:10:00,40.34,40.45,40.34,40.39,95197.0,39.3536,39.4609,39.3536,39.4023,95197.0
2024-09-19 14:15:00,40.4,40.4,40.26,40.3,87068.0,39.4121,39.4121,39.2755,39.3145,87068.0
2024-09-19 14:20:00,40.3,40.32,40.28,40.29,55031.0,39.3145,39.3341,39.295,39.3048,55031.0
2024-09-19 14:25:00,40.29,40.32,40.26,40.31,75361.0,39.3048,39.3341,39.2755,39.3243,75361.0
2024-09-19 14:30:00,40.31,40.32,40.26,40.27,49021.0,39.3243,39.3341,39.2755,39.2853,49021.0
2024-09-19 14:35:00,40.27,40.32,40.26,40.32,57486.0,39.2853,39.3341,39.2755,39.3341,57486.0
2024-09-19 14:40:00,40.31,40.33,40.29,40.32,72987.0,39.3243,39.3438,39.3048,39.3341,72987.0
2024-09-19 14:45:00,40.32,40.39,40.3,40.37,94668.0,39.3341,39.4023,39.3145,39.3828,94668.0
2024-09-19 14:50:00,40.37,40.39,40.34,40.37,103578.0,39.3828,39.4023,39.3536,39.3828,103578.0
2024-09-19 14:55:00,40.37,40.41,40.35,40.4,89975.0,39.3828,39.4219,39.3633,39.4121,89975.0
2024-09-19 15:00:00,40.4,40.42,40.38,40.41,81128.0,39.4121,39.4316,39.3926,39.4219,81128.0
2024-09-19 15:05:00,40.41,40.46,40.41,40.44,172857.0,39.4219,39.4706,39.4219,39.4511,172857.0
2024-09-19 15:10:00,40.44,40.47,40.44,40.46,138369.0,39.4511,39.4804,39.4511,39.4706,138369.0
2024-09-19 15:15:00,40.45,40.46,40.41,40.44,216115.0,39.4609,39.4706,39.4219,39.4511,216115.0
2024-09-19 15:20:00,40.44,40.44,40.39,40.4,163086.0,39.4511,39.4511,39.4023,39.4121,163086.0
2024-09-19 15:25:00,40.4,40.41,40.36,40.36,354061.0,39.4121,39.4219,39.3731,39.3731,354061.0
2024-09-19 15:30:00,40.37,40.37,40.31,40.32,157747.0,39.3828,39.3828,39.3243,39.3341,157747.0
2024-09-19 15:35:00,40.31,40.32,40.27,40.29,146576.0,39.3243,39.3341,39.2853,39.3048,146576.0
2024-09-19 15:40:00,40.29,40.33,40.26,40.26,196446.0,39.3048,39.3438,39.2755,39.2755,196446.0
2024-09-19 15:45:00,40.26,40.28,40.24,40.25,195224.0,39.2755,39.295,39.256,39.2658,195224.0
2024-09-19 15:50:00,40.24,40.27,40.14,40.25,385695.0,39.256,39.2853,39.1585,39.2658,385695.0
2024-09-19 15:55:00,40.26,40.3,40.24,40.27,825806.0,39.2755,39.3145,39.256,39.2853,825806.0
2024-09-20 09:30:00,40.12,40.31,40.09,40.22,3224671.0,39.1389,39.3243,39.1097,39.2365,3224671.0
2024-09-20 09:35:00,40.22,40.62,40.18,40.62,213140.0,39.2365,39.6267,39.1975,39.6267,213140.0
2024-09-20 09:40:00,40.61,40.64,40.49,40.59,250386.0,39.617,39.6462,39.4999,39.5974,250386.0
2024-09-20 09:45:00,40.59,40.61,40.46,40.48,111365.0,39.5974,39.617,39.4706,39.4901,111365.0
2024-09-20 09:50:00,40.48,40.49,40.38,40.46,112353.0,39.4901,39.4999,39.3926,39.4706,112353.0
2024-09-20 09:55:00,40.46,40.48,40.36,40.44,145798.0,39.4706,39.4901,39.3731,39.4511,145798.0
2024-09-20 10:00:00,40.44,40.5,40.4,40.41,149205.0,39.4511,39.5096,39.4121,39.4219,149205.0
2024-09-20 10:05:00,40.4,40.42,40.33,40.33,106229.0,39.4121,39.4316,39.3438,39.3438,106229.0
2024-09-20 10:10:00,40.34,40.38,40.3,40.38,114518.0,39.3536,39.3926,39.3145,39.3926,114518.0
2024-09-20 10:15:00,40.38,40.48,40.37,40.44,160989.0,39.3926,39.4901,39.3828,39.4511,160989.0
2024-09-20 10:20:00,40.44,40.48,40.4,40.41,86796.0,39.4511,39.4901,39.4121,39.4219,86796.0
2024-09-20 10:25:00,40.42,40.42,40.34,40.37,65255.0,39.4316,39.4316,39.3536,39.3828,65255.0
2024-09-20 10:30:00,40.37,40.43,40.37,40.41,103935.0,39.3828,39.4414,39.3828,39.4219,103935.0
2024-09-20 10:35:00,40.4,40.44,40.4,40.43,90877.0,39.4121,39.4511,39.4121,39.4414,90877.0
2024-09-20 10:40:00,40.44,40.44,40.38,40.38,58502.0,39.4511,39.4511,39.3926,39.3926,58502.0
2024-09-20 10:45:00,40.38,40.44,40.38,40.43,72754.0,39.3926,39.4511,39.3926,39.4414,72754.0
2024-09-20 10:50:00,40.43,40.44,40.38,40.43,78098.0,39.4414,39.4511,39.3926,39.4414,78098.0
2024-09-20 10:55:00,40.43,40.44,40.38,40.39,76957.0,39.4414,39.4511,39.3926,39.4023,76957.0
2024-09-20 11:00:00,40.39,40.4,40.36,40.39,81959.0,39.4023,39.4121,39.3731,39.4023,81959.0
2024-09-20 11:05:00,40.38,40.39,40.34,40.35,61030.0,39.3926,39.4023,39.3536,39.3633,61030.0
2024-09-20 11:10:00,40.35,40.37,40.31,40.31,59306.0,39.3633,39.3828,39.3243,39.3243,59306.0
2024-09-20 11:15:00,40.31,40.35,40.28,40.33,114903.0,39.3243,39.3633,39.295,39.3438,114903.0
2024-09-20 11:20:00,40.33,40.34,40.28,40.34,69735.0,39.3438,39.3536,39.295,39.3536,69735.0
2024-09-20 11:25:00,40.34,40.39,40.33,40.34,86334.0,39.3536,39.4023,39.3438,39.3536,86334.0
2024-09-20 11:30:00,40.34,40.37,40.33,40.35,87573.0,39.3536,39.3828,39.3438,39.3633,87573.0
2024-09-20 11:35:00,40.34,40.37,40.34,40.36,49258.0,39.3536,39.3828,39.3536,39.3731,49258.0
2024-09-20 11:40:00,40.36,40.39,40.35,40.38,42999.0,39.3731,39.4023,39.3633,39.3926,42999.0
2024-09-20 11:45:00,40.39,40.39,40.36,40.37,53991.0,39.4023,39.4023,39.3731,39.3828,53991.0
2024-09-20 11:50:00,40.37,40.37,40.29,40.3,64459.0,39.3828,39.3828,39.3048,39.3145,64459.0
2024-09-20 11:55:00,40.31,40.35,40.28,40.29,74768.0,39.3243,39.3633,39.295,39.3048,74768.0
2024-09-20 12:00:00,40.29,40.32,40.27,40.29,54830.0,39.3048,39.3341,39.2853,39.3048,54830.0
2024-09-20 12:05:00,40.29,40.29,40.21,40.23,60315.0,39.3048,39.3048,39.2267,39.2463,60315.0
2024-09-20 12:10:00,40.22,40.27,40.22,40.27,76723.0,39.2365,39.2853,39.2365,39.2853,76723.0
2024-09-20 12:15:00,40.27,40.27,40.25,40.26,61131.0,39.2853,39.2853,39.2658,39.2755,61131.0
2024-09-20 12:20:00,40.26,40.3,40.24,40.29,71568.0,39.2755,39.3145,39.256,39.3048,71568.0
2024-09-20 12:25:00,40.29,40.33,40.28,40.33,57876.0,39.3048,39.3438,39.295,39.3438,57876.0
2024-09-20 12:30:00,40.33,40.34,40.32,40.33,41903.0,39.3438,39.3536,39.3341,39.3438,41903.0
2024-09-20 12:35:00,40.33,40.34,40.29,40.3,78154.0,39.3438,39.3536,39.3048,39.3145,78154.0
2024-09-20 12:40:00,40.3,40.34,40.29,40.34,49064.0,39.3145,39.3536,39.3048,39.3536,49064.0
2024-09-20 12:45:00,40.34,40.34,40.29,40.32,51006.0,39.3536,39.3536,39.3048,39.3341,51006.0
2024-09-20 12:50:00,40.32,40.33,40.26,40.28,57011.0,39.3341,39.3438,39.2755,39.295,57011.0
2024-09-20 12:55:00,40.29,40.3,40.26,40.27,73281.0,39.3048,39.3145,39.2755,39.2853,73281.0
2024-09-20 13:00:00,40.27,40.31,40.26,40.29,45879.0,39.2853,39.3243,39.2755,39.3048,45879.0
2024-09-20 13:05:00,40.29,40.29,40.22,40.22,56535.0,39.3048,39.3048,39.2365,39.2365,56535.0
2024-09-20 13:10:00,40.22,40.31,40.21,40.3,86698.0,39.2365,39.3243,39.2267,39.3145,86698.0
2024-09-20 13:15:00,40.3,40.34,40.3,40.32,69664.0,39.3145,39.3536,39.3145,39.3341,69664.0
2024-09-20 13:20:00,40.33,40.33,40.3,40.31,51063.0,39.3438,39.3438,39.3145,39.3243,51063.0
2024-09-20 13:25:00,40.3,40.32,40.26,40.3,62875.0,39.3145,39.3341,39.2755,39.3145,62875.0
2024-09-20 13:30:00,40.31,40.32,40.29,40.3,43539.0,39.3243,39.3341,39.3048,39.3145,43539.0
2024-09-20 13:35:00,40.3,40.3,40.25,40.27,49585.0,39.3145,39.3145,39.2658,39.2853,49585.0
2024-09-20 13:40:00,40.26,40.27,40.24,40.26,54407.0,39.2755,39.2853,39.256,39.2755,54407.0
2024-09-20 13:45:00,40.26,40.26,40.2,40.23,69767.0,39.2755,39.2755,39.217,39.2463,69767.0
2024-09-20 13:50:00,40.23,40.23,40.19,40.2,83170.0,39.2463,39.2463,39.2072,39.217,83170.0
2024-09-20 13:55:00,40.2,40.2,40.17,40.18,80964.0,39.217,39.217,39.1877,39.1975,80964.0
2024-09-20 14:00:00,40.18,40.19,40.11,40.14,84726.0,39.1975,39.2072,39.1292,39.1585,84726.0
2024-09-20 14:05:00,40.14,40.15,40.11,40.12,73172.0,39.1585,39.1682,39.1292,39.1389,73172.0
2024-09-20 14:10:00,40.12,40.14,40.1,40.13,46433.0,39.1389,39.1585,39.1194,39.1487,46433.0
2024-09-20 14:15:00,40.13,40.17,40.11,40.17,68004.0,39.1487,39.1877,39.1292,39.1877,68004.0
2024-09-20 14:20:00,40.17,40.2,40.15,40.16,86993.0,39.1877,39.217,39.1682,39.178,86993.0
2024-09-20 14:25:00,40.15,40.16,40.13,40.13,61734.0,39.1682,39.178,39.1487,39.1487,61734.0
2024-09-20 14:30:00,40.12,40.13,40.1,40.12,84679.0,39.1389,39.1487,39.1194,39.1389,84679.0
2024-09-20 14:35:00,40.12,40.12,40.09,40.09,72796.0,39.1389,39.1389,39.1097,39.1097,72796.0
2024-09-20 14:40:00,40.09,40.1,40.06,40.06,91949.0,39.1097,39.1194,39.0804,39.0804,91949.0
2024-09-20 14:45:00,40.07,40.12,40.04,40.09,83048.0,39.0902,39.1389,39.0609,39.1097,83048.0
2024-09-20 14:50:00,40.09,40.11,40.08,40.11,88725.0,39.1097,39.1292,39.0999,39.1292,88725.0
2024-09-20 14:55:00,40.11,40.14,40.1,40.12,102479.0,39.1292,39.1585,39.1194,39.1389,102479.0
2024-09-20 15:00:00,40.12,40.2,40.11,40.17,161913.0,39.1389,39.217,39.1292,39.1877,161913.0
2024-09-20 15:05:00,40.16,40.17,40.09,40.09,132963.0,39.178,39.1877,39.1097,39.1097,132963.0
2024-09-20 15:10:00,40.09,40.1,40.05,40.07,110745.0,39.1097,39.1194,39.0707,39.0902,110745.0
2024-09-20 15:15:00,40.07,40.08,40.05,40.08,151713.0,39.0902,39.0999,39.0707,39.0999,151713.0
2024-09-20 15:20:00,40.08,40.12,40.07,40.09,127533.0,39.0999,39.1389,39.0902,39.1097,127533.0
2024-09-20 15:25:00,40.09,40.13,40.07,40.11,201110.0,39.1097,39.1487,39.0902,39.1292,201110.0
2024-09-20 15:30:00,40.11,40.11,40.09,40.11,149378.0,39.1292,39.1292,39.1097,39.1292,149378.0
2024-09-20 15:35:00,40.11,40.18,40.08,40.16,263849.0,39.1292,39.1975,39.0999,39.178,263849.0
2024-09-20 15:40:00,40.16,40.19,40.15,40.19,182895.0,39.178,39.2072,39.1682,39.2072,182895.0
2024-09-20 15:45:00,40.19,40.2,40.12,40.15,306664.0,39.2072,39.217,39.1389,39.1682,306664.0
2024-09-20 15:50:00,40.15,40.18,39.94,40.05,1304236.0,39.1682,39.1975,38.9633,39.0707,1304236.0
2024-09-20 15:55:00,40.05,40.15,40.02,40.11,1320806.0,39.0707,39.1682,39.0414,39.1292,1320806.0
2024-09-23 09:30:00,40.31,40.79,40.12,40.76,321926.0,39.3243,39.7926,39.1389,39.7633,321926.0
2024-09-23 09:35:00,40.77,40.92,40.68,40.68,230340.0,39.773,39.9194,39.6852,39.6852,230340.0
2024-09-23 09:40:00,40.68,40.83,40.61,40.64,80955.0,39.6852,39.8316,39.617,39.6462,80955.0
2024-09-23 09:45:00,40.62,40.68,40.41,40.52,222248.0,39.6267,39.6852,39.4219,39.5292,222248.0
2024-09-23 09:50:00,40.53,40.64,40.52,40.52,102639.0,39.5389,39.6462,39.5292,39.5292,102639.0
2024-09-23 09:55:00,40.52,40.62,40.51,40.54,134316.0,39.5292,39.6267,39.5194,39.5487,134316.0
2024-09-23 10:00:00,40.54,40.6,40.48,40.55,134980.0,39.5487,39.6072,39.4901,39.5584,134980.0
2024-09-23 10:05:00,40.55,40.58,40.42,40.46,127184.0,39.5584,39.5877,39.4316,39.4706,127184.0
2024-09-23 10:10:00,40.46,40.58,40.46,40.55,87509.0,39.4706,39.5877,39.4706,39.5584,87509.0
2024-09-23 10:15:00,40.55,40.56,40.45,40.5,71828.0,39.5584,39.5682,39.4609,39.5096,71828.0
2024-09-23 10:20:00,40.49,40.56,40.49,40.51,60547.0,39.4999,39.5682,39.4999,39.5194,60547.0
2024-09-23 10:25:00,40.52,40.54,40.47,40.5,72783.0,39.5292,39.5487,39.4804,39.5096,72783.0
2024-09-23 10:30:00,40.5,40.54,40.5,40.52,75510.0,39.5096,39.5487,39.5096,39.5292,75510.0
2024-09-23 10:35:00,40.52,40.55,40.48,40.51,91426.0,39.5292,39.5584,39.4901,39.5194,91426.0
2024-09-23 10:40:00,40.5,40.61,40.5,40.56,84932.0,39.5096,39.617,39.5096,39.5682,84932.0
2024-09-23 10:45:00,40.56,40.64,40.53,40.62,94310.0,39.5682,39.6462,39.5389,39.6267,94310.0
2024-09-23 10:50:00,40.62,40.7,40.61,40.69,89076.0,39.6267,39.7048,39.617,39.695,89076.0
2024-09-23 10:55:00,40.69,40.7,40.64,40.69,45707.0,39.695,39.7048,39.6462,39.695,45707.0
2024-09-23 11:00:00,40.69,40.71,40.65,40.69,62992.0,39.695,39.7145,39.656,39.695,62992.0
2024-09-23 11:05:00,40.68,40.72,40.65,40.67,110117.0,39.6852,39.7243,39.656,39.6755,110117.0
2024-09-23 11:10:00,40.66,40.68,40.62,40.66,75157.0,39.6657,39.6852,39.6267,39.6657,75157.0
2024-09-23 11:15:00,40.66,40.7,40.63,40.68,87199.0,39.6657,39.7048,39.6365,39.6852,87199.0
2024-09-23 11:20:00,40.67,40.7,40.63,40.69,124315.0,39.6755,39.7048,39.6365,39.695,124315.0
2024-09-23 11:25:00,40.69,40.7,40.63,40.69,90211.0,39.695,39.7048,39.6365,39.695,90211.0
2024-09-23 11:30:00,40.69,40.72,40.68,40.7,62977.0,39.695,39.7243,39.6852,39.7048,62977.0
2024-09-23 11:35:00,40.7,40.72,40.67,40.7,73634.0,39.7048,39.7243,39.6755,39.7048,73634.0
2024-09-23 11:40:00,40.7,40.71,40.66,40.66,65827.0,39.7048,39.7145,39.6657,39.6657,65827.0
2024-09-23 11:45:00,40.67,40.67,40.62,40.65,60486.0,39.6755,39.6755,39.6267,39.656,60486.0
2024-09-23 11:50:00,40.65,40.68,40.64,40.66,44222.0,39.656,39.6852,39.6462,39.6657,44222.0
2024-09-23 11:55:00,40.66,40.67,40.61,40.63,44765.0,39.6657,39.6755,39.617,39.6365,44765.0
2024-09-23 12:00:00,40.63,40.64,40.59,40.64,78949.0,39.6365,39.6462,39.5974,39.6462,78949.0
2024-09-23 12:05:00,40.64,40.66,40.62,40.64,111117.0,39.6462,39.6657,39.6267,39.6462,111117.0
2024-09-23 12:10:00,40.64,40.64,40.55,40.55,87487.0,39.6462,39.6462,39.5584,39.5584,87487.0
2024-09-23 12:15:00,40.55,40.55,40.5,40.55,67890.0,39.5584,39.5584,39.5096,39.5584,67890.0
2024-09-23 12:20:00,40.55,40.55,40.51,40.54,59018.0,39.5584,39.5584,39.5194,39.5487,59018.0
2024-09-23 12:25:00,40.53,40.57,40.53,40.55,50013.0,39.5389,39.5779,39.5389,39.5584,50013.0
2024-09-23 12:30:00,40.55,40.57,40.51,40.57,86726.0,39.5584,39.5779,39.5194,39.5779,86726.0
2024-09-23 12:35:00,40.57,40.61,40.55,40.59,88220.0,39.5779,39.617,39.5584,39.5974,88220.0
2024-09-23 12:40:00,40.6,40.61,40.52,40.52,54333.0,39.6072,39.617,39.5292,39.5292,54333.0
2024-09-23 12:45:00,40.52,40.53,40.48,40.51,43463.0,39.5292,39.5389,39.4901,39.5194,43463.0
2024-09-23 12:50:00,40.52,40.53,40.49,40.53,42173.0,39.5292,39.5389,39.4999,39.5389,42173.0
2024-09-23 12:55:00,40.52,40.56,40.5,40.52,53342.0,39.5292,39.5682,39.5096,39.5292,53342.0
2024-09-23 13:00:00,40.52,40.53,40.5,40.52,48231.0,39.5292,39.5389,39.5096,39.5292,48231.0
2024-09-23 13:05:00,40.51,40.54,40.49,40.51,48887.0,39.5194,39.5487,39.4999,39.5194,48887.0
2024-09-23 13:10:00,40.5,40.54,40.49,40.52,48441.0,39.5096,39.5487,39.4999,39.5292,48441.0
2024-09-23 13:15:00,40.52,40.56,40.51,40.55,51111.0,39.5292,39.5682,39.5194,39.5584,51111.0
2024-09-23 13:20:00,40.54,40.56,40.53,40.55,51001.0,39.5487,39.5682,39.5389,39.5584,51001.0
2024-09-23 13:25:00,40.55,40.6,40.54,40.58,59090.0,39.5584,39.6072,39.5487,39.5877,59090.0
2024-09-23 13:30:00,40.58,40.66,40.57,40.66,121463.0,39.5877,39.6657,39.5779,39.6657,121463.0
2024-09-23 13:35:00,40.66,40.67,40.62,40.66,83237.0,39.6657,39.6755,39.6267,39.6657,83237.0
2024-09-23 13:40:00,40.66,40.66,40.63,40.65,61611.0,39.6657,39.6657,39.6365,39.656,61611.0
2024-09-23 13:45:00,40.65,40.68,40.64,40.66,68274.0,39.656,39.6852,39.6462,39.6657,68274.0
2024-09-23 13:50:00,40.66,40.7,40.65,40.7,72940.0,39.6657,39.7048,39.656,39.7048,72940.0
2024-09-23 13:55:00,40.7,40.71,40.69,40.7,60312.0,39.7048,39.7145,39.695,39.7048,60312.0
2024-09-23 14:00:00,40.7,40.71,40.67,40.71,64423.0,39.7048,39.7145,39.6755,39.7145,64423.0
2024-09-23 14:05:00,40.7,40.74,40.69,40.74,89495.0,39.7048,39.7438,39.695,39.7438,89495.0
2024-09-23 14:10:00,40.74,40.75,40.71,40.73,79423.0,39.7438,39.7535,39.7145,39.734,79423.0
2024-09-23 14:15:00,40.73,40.76,40.73,40.75,93733.0,39.734,39.7633,39.734,39.7535,93733.0
2024-09-23 14:20:00,40.75,40.77,40.73,40.75,95848.0,39.7535,39.773,39.734,39.7535,95848.0
2024-09-23 14:25:00,40.75,40.75,40.71,40.72,76476.0,39.7535,39.7535,39.7145,39.7243,76476.0
2024-09-23 14:30:00,40.71,40.75,40.71,40.75,35490.0,39.7145,39.7535,39.7145,39.7535,35490.0
2024-09-23 14:35:00,40.74,40.78,40.73,40.76,92223.0,39.7438,39.7828,39.734,39.7633,92223.0
2024-09-23 14:40:00,40.77,40.77,40.74,40.77,65091.0,39.773,39.773,39.7438,39.773,65091.0
2024-09-23 14:45:00,40.77,40.8,40.76,40.78,59839.0,39.773,39.8023,39.7633,39.7828,59839.0
2024-09-23 14:50:00,40.79,40.79,40.7,40.71,126194.0,39.7926,39.7926,39.7048,39.7145,126194.0
2024-09-23 14:55:00,40.71,40.78,40.7,40.77,68676.0,39.7145,39.7828,39.7048,39.773,68676.0
2024-09-23 15:00:00,40.76,40.79,40.74,40.77,73398.0,39.7633,39.7926,39.7438,39.773,73398.0
2024-09-23 15:05:00,40.77,40.79,40.76,40.77,79212.0,39.773,39.7926,39.7633,39.773,79212.0
2024-09-23 15:10:00,40.77,40.79,40.75,40.77,89913.0,39.773,39.7926,39.7535,39.773,89913.0
2024-09-23 15:15:00,40.76,40.79,40.75,40.78,86929.0,39.7633,39.7926,39.7535,39.7828,86929.0
2024-09-23 15:20:00,40.77,40.78,40.74,40.76,89170.0,39.773,39.7828,39.7438,39.7633,89170.0
2024-09-23 15:25:00,40.76,40.77,40.74,40.76,104997.0,39.7633,39.773,39.7438,39.7633,104997.0
2024-09-23 15:30:00,40.76,40.77,40.74,40.76,92596.0,39.7633,39.773,39.7438,39.7633,92596.0
2024-09-23 15:35:00,40.76,40.79,40.75,40.77,148421.0,39.7633,39.7926,39.7535,39.773,148421.0
2024-09-23 15:40:00,40.77,40.79,40.72,40.73,151589.0,39.773,39.7926,39.7243,39.734,151589.0
2024-09-23 15:45:00,40.73,40.78,40.71,40.72,146980.0,39.734,39.7828,39.7145,39.7243,146980.0
2024-09-23 15:50:00,40.72,40.73,40.66,40.66,291301.0,39.7243,39.734,39.6657,39.6657,291301.0
2024-09-23 15:55:00,40.66,40.76,40.66,40.76,875847.0,39.6657,39.7633,39.6657,39.7633,875847.0
2024-09-24 09:30:00,40.83,41.01,40.79,40.99,698022.0,39.8316,40.0072,39.7926,39.9877,698022.0
2024-09-24 09:35:00,41.0,41.0,40.61,40.7,319022.0,39.9974,39.9974,39.617,39.7048,319022.0
2024-09-24 09:40:00,40.71,40.89,40.71,40.86,123226.0,39.7145,39.8901,39.7145,39.8608,123226.0
2024-09-24 09:45:00,40.86,41.06,40.85,41.05,185122.0,39.8608,40.056,39.8511,40.0462,185122.0
2024-09-24 09:50:00,41.05,41.09,41.0,41.04,112576.0,40.0462,40.0852,39.9974,40.0364,112576.0
2024-09-24 09:55:00,41.03,41.17,41.02,41.11,172993.0,40.0267,40.1633,40.0169,40.1047,172993.0
2024-09-24 10:00:00,41.11,41.15,41.06,41.15,226475.0,40.1047,40.1438,40.056,40.1438,226475.0
2024-09-24 10:05:00,41.15,41.2,40.99,41.02,174462.0,40.1438,40.1925,39.9877,40.0169,174462.0
2024-09-24 10:10:00,41.02,41.06,40.96,40.98,199641.0,40.0169,40.056,39.9584,39.9779,199641.0
2024-09-24 10:15:00,40.98,41.04,40.85,40.88,200283.0,39.9779,40.0364,39.8511,39.8804,200283.0
2024-09-24 10:20:00,40.87,41.02,40.87,40.91,141274.0,39.8706,40.0169,39.8706,39.9096,141274.0
2024-09-24 10:25:00,40.91,41.08,40.91,41.02,278808.0,39.9096,40.0755,39.9096,40.0169,278808.0
2024-09-24 10:30:00,41.02,41.1,41.02,41.05,103142.0,40.0169,40.095,40.0169,40.0462,103142.0
2024-09-24 10:35:00,41.04,41.13,41.03,41.08,126977.0,40.0364,40.1242,40.0267,40.0755,126977.0
2024-09-24 10:40:00,41.09,41.17,41.07,41.14,180962.0,40.0852,40.1633,40.0657,40.134,180962.0
2024-09-24 10:45:00,41.14,41.18,41.06,41.09,94272.0,40.134,40.173,40.056,40.0852,94272.0
2024-09-24 10:50:00,41.09,41.2,41.08,41.18,73521.0,40.0852,40.1925,40.0755,40.173,73521.0
2024-09-24 10:55:00,41.18,41.22,41.17,41.21,188270.0,40.173,40.212,40.1633,40.2023,188270.0
2024-09-24 11:00:00,41.21,41.34,41.21,41.28,147759.0,40.2023,40.3291,40.2023,40.2706,147759.0
2024-09-24 11:05:00,41.27,41.29,41.23,41.25,104497.0,40.2608,40.2803,40.2218,40.2413,104497.0
2024-09-24 11:10:00,41.25,41.33,41.24,41.3,131320.0,40.2413,40.3194,40.2316,40.2901,131320.0
2024-09-24 11:15:00,41.29,41.42,41.29,41.41,153110.0,40.2803,40.4072,40.2803,40.3974,153110.0
2024-09-24 11:20:00,41.41,41.48,41.38,41.41,138040.0,40.3974,40.4657,40.3681,40.3974,138040.0
2024-09-24 11:25:00,41.42,41.45,41.35,41.38,100012.0,40.4072,40.4364,40.3389,40.3681,100012.0
2024-09-24 11:30:00,41.38,41.38,41.32,41.33,151667.0,40.3681,40.3681,40.3096,40.3194,151667.0
2024-09-24 11:35:00,41.33,41.34,41.3,41.32,114391.0,40.3194,40.3291,40.2901,40.3096,114391.0
2024-09-24 11:40:00,41.32,41.33,41.26,41.29,170379.0,40.3096,40.3194,40.2511,40.2803,170379.0
2024-09-24 11:45:00,41.29,41.29,41.23,41.23,144358.0,40.2803,40.2803,40.2218,40.2218,144358.0
2024-09-24 11:50:00,41.23,41.35,41.23,41.35,172841.0,40.2218,40.3389,40.2218,40.3389,172841.0
2024-09-24 11:55:00,41.34,41.39,41.32,41.33,122070.0,40.3291,40.3779,40.3096,40.3194,122070.0
2024-09-24 12:00:00,41.34,41.45,41.33,41.44,147688.0,40.3291,40.4364,40.3194,40.4267,147688.0
2024-09-24 12:05:00,41.44,41.45,41.36,41.38,114993.0,40.4267,40.4364,40.3486,40.3681,114993.0
2024-09-24 12:10:00,41.38,41.4,41.35,41.36,80193.0,40.3681,40.3876,40.3389,40.3486,80193.0
2024-09-24 12:15:00,41.35,41.37,41.32,41.34,108352.0,40.3389,40.3584,40.3096,40.3291,108352.0
2024-09-24 12:20:00,41.34,41.38,41.34,41.34,79772.0,40.3291,40.3681,40.3291,40.3291,79772.0
2024-09-24 12:25:00,41.34,41.35,41.29,41.3,79639.0,40.3291,40.3389,40.2803,40.2901,79639.0
2024-09-24 12:30:00,41.3,41.34,41.28,41.3,116270.0,40.2901,40.3291,40.2706,40.2901,116270.0
2024-09-24 12:35:00,41.3,41.31,41.25,41.27,54601.0,40.2901,40.2998,40.2413,40.2608,54601.0
2024-09-24 12:40:00,41.27,41.31,41.23,41.29,87658.0,40.2608,40.2998,40.2218,40.2803,87658.0
2024-09-24 12:45:00,41.29,41.32,41.27,41.29,82473.0,40.2803,40.3096,40.2608,40.2803,82473.0
2024-09-24 12:50:00,41.29,41.29,41.21,41.22,45894.0,40.2803,40.2803,40.2023,40.212,45894.0
2024-09-24 12:55:00,41.22,41.23,41.17,41.18,83014.0,40.212,40.2218,40.1633,40.173,83014.0
2024-09-24 13:00:00,41.17,41.18,41.12,41.13,105762.0,40.1633,40.173,40.1145,40.1242,105762.0
2024-09-24 13:05:00,41.13,41.14,41.11,41.12,80051.0,40.1242,40.134,40.1047,40.1145,80051.0
2024-09-24 13:10:00,41.12,41.17,41.08,41.17,105721.0,40.1145,40.1633,40.0755,40.1633,105721.0
2024-09-24 13:15:00,41.16,41.23,41.16,41.23,64430.0,40.1535,40.2218,40.1535,40.2218,64430.0
2024-09-24 13:20:00,41.23,41.24,41.19,41.21,71592.0,40.2218,40.2316,40.1828,40.2023,71592.0
2024-09-24 13:25:00,41.21,41.22,41.19,41.2,88904.0,40.2023,40.212,40.1828,40.1925,88904.0
2024-09-24 13:30:00,41.2,41.24,41.19,41.22,98206.0,40.1925,40.2316,40.1828,40.212,98206.0
2024-09-24 13:35:00,41.22,41.24,41.2,41.22,81891.0,40.212,40.2316,40.1925,40.212,81891.0
2024-09-24 13:40:00,41.23,41.25,41.21,41.23,69826.0,40.2218,40.2413,40.2023,40.2218,69826.0
2024-09-24 13:45:00,41.23,41.3,41.22,41.29,74625.0,40.2218,40.2901,40.212,40.2803,74625.0
2024-09-24 13:50:00,41.29,41.33,41.28,41.3,75411.0,40.2803,40.3194,40.2706,40.2901,75411.0
2024-09-24 13:55:00,41.3,41.31,41.25,41.27,62530.0,40.2901,40.2998,40.2413,40.2608,62530.0
2024-09-24 14:00:00,41.27,41.29,41.23,41.25,75675.0,40.2608,40.2803,40.2218,40.2413,75675.0
2024-09-24 14:05:00,41.26,41.33,41.24,41.32,56923.0,40.2511,40.3194,40.2316,40.3096,56923.0
2024-09-24 14:10:00,41.32,41.33,41.27,41.27,87442.0,40.3096,40.3194,40.2608,40.2608,87442.0
2024-09-24 14:15:00,41.28,41.29,41.23,41.26,93503.0,40.2706,40.2803,40.2218,40.2511,93503.0
2024-09-24 14:20:00,41.26,41.27,41.25,41.27,79027.0,40.2511,40.2608,40.2413,40.2608,79027.0
2024-09-24 14:25:00,41.27,41.29,41.23,41.29,61655.0,40.2608,40.2803,40.2218,40.2803,61655.0
2024-09-24 14:30:00,41.29,41.29,41.23,41.27,77829.0,40.2803,40.2803,40.2218,40.2608,77829.0
2024-09-24 14:35:00,41.27,41.34,41.24,41.33,89886.0,40.2608,40.3291,40.2316,40.3194,89886.0
2024-09-24 14:40:00,41.33,41.36,41.32,41.34,70474.0,40.3194,40.3486,40.3096,40.3291,70474.0
2024-09-24 14:45:00,41.34,41.35,41.31,41.31,74807.0,40.3291,40.3389,40.2998,40.2998,74807.0
2024-09-24 14:50:00,41.32,41.36,41.3,41.36,62647.0,40.3096,40.3486,40.2901,40.3486,62647.0
2024-09-24 14:55:00,41.36,41.41,41.35,41.38,109376.0,40.3486,40.3974,40.3389,40.3681,109376.0
2024-09-24 15:00:00,41.37,41.41,41.35,41.37,83060.0,40.3584,40.3974,40.3389,40.3584,83060.0
2024-09-24 15:05:00,41.37,41.39,41.35,41.36,56861.0,40.3584,40.3779,40.3389,40.3486,56861.0
2024-09-24 15:10:00,41.36,41.4,41.32,41.34,108302.0,40.3486,40.3876,40.3096,40.3291,108302.0
2024-09-24 15:15:00,41.34,41.35,41.32,41.34,67722.0,40.3291,40.3389,40.3096,40.3291,67722.0
2024-09-24 15:20:00,41.34,41.34,41.3,41.33,143420.0,40.3291,40.3291,40.2901,40.3194,143420.0
2024-09-24 15:25:00,41.33,41.36,41.31,41.34,88649.0,40.3194,40.3486,40.2998,40.3291,88649.0
2024-09-24 15:30:00,41.35,41.36,41.27,41.29,154080.0,40.3389,40.3486,40.2608,40.2803,154080.0
2024-09-24 15:35:00,41.29,41.32,41.27,41.29,157746.0,40.2803,40.3096,40.2608,40.2803,157746.0
2024-09-24 15:40:00,41.29,41.29,41.23,41.25,148065.0,40.2803,40.2803,40.2218,40.2413,148065.0
2024-09-24 15:45:00,41.25,41.37,41.24,41.32,293934.0,40.2413,40.3584,40.2316,40.3096,293934.0
2024-09-24 15:50:00,41.31,41.32,41.24,41.32,265652.0,40.2998,40.3096,40.2316,40.3096,265652.0
2024-09-24 15:55:00,41.31,41.37,41.25,41.37,952518.0,40.2998,40.3584,40.2413,40.3584,952518.0
2024-09-25 09:30:00,41.29,41.31,41.03,41.19,296835.0,40.2803,40.2998,40.0267,40.1828,296835.0
2024-09-25 09:35:00,41.19,41.27,41.09,41.25,90217.0,40.1828,40.2608,40.0852,40.2413,90217.0
2024-09-25 09:40:00,41.25,41.28,41.18,41.22,139989.0,40.2413,40.2706,40.173,40.212,139989.0
2024-09-25 09:45:00,41.22,41.29,41.18,41.2,105125.0,40.212,40.2803,40.173,40.1925,105125.0
2024-09-25 09:50:00,41.2,41.24,41.13,41.2,111942.0,40.1925,40.2316,40.1242,40.1925,111942.0
2024-09-25 09:55:00,41.21,41.21,41.06,41.11,131692.0,40.2023,40.2023,40.056,40.1047,131692.0
2024-09-25 10:00:00,41.1,41.17,41.05,41.15,155876.0,40.095,40.1633,40.0462,40.1438,155876.0
2024-09-25 10:05:00,41.16,41.22,41.15,41.18,86319.0,40.1535,40.212,40.1438,40.173,86319.0
2024-09-25 10:10:00,41.18,41.21,41.12,41.16,121599.0,40.173,40.2023,40.1145,40.1535,121599.0
2024-09-25 10:15:00,41.16,41.19,41.11,41.12,92442.0,40.1535,40.1828,40.1047,40.1145,92442.0
2024-09-25 10:20:00,41.12,41.15,41.05,41.05,84680.0,40.1145,40.1438,40.0462,40.0462,84680.0
2024-09-25 10:25:00,41.05,41.1,41.02,41.07,91623.0,40.0462,40.095,40.0169,40.0657,91623.0
2024-09-25 10:30:00,41.08,41.12,41.04,41.08,62476.0,40.0755,40.1145,40.0364,40.0755,62476.0
2024-09-25 10:35:00,41.08,41.08,41.01,41.05,78023.0,40.0755,40.0755,40.0072,40.0462,78023.0
2024-09-25 10:40:00,41.05,41.06,40.96,40.97,118574.0,40.0462,40.056,39.9584,39.9682,118574.0
2024-09-25 10:45:00,40.96,40.98,40.93,40.94,73516.0,39.9584,39.9779,39.9291,39.9389,73516.0
2024-09-25 10:50:00,40.94,40.96,40.91,40.95,59304.0,39.9389,39.9584,39.9096,39.9486,59304.0
2024-09-25 10:55:00,40.95,40.96,40.87,40.89,62481.0,39.9486,39.9584,39.8706,39.8901,62481.0
2024-09-25 11:00:00,40.89,40.92,40.85,40.91,132616.0,39.8901,39.9194,39.8511,39.9096,132616.0
2024-09-25 11:05:00,40.91,40.91,40.84,40.87,86859.0,39.9096,39.9096,39.8413,39.8706,86859.0
2024-09-25 11:10:00,40.87,40.9,40.84,40.89,84488.0,39.8706,39.8999,39.8413,39.8901,84488.0
2024-09-25 11:15:00,40.89,40.98,40.88,40.98,99113.0,39.8901,39.9779,39.8804,39.9779,99113.0
2024-09-25 11:20:00,40.97,40.98,40.94,40.96,67440.0,39.9682,39.9779,39.9389,39.9584,67440.0
2024-09-25 11:25:00,40.96,40.96,40.92,40.92,66602.0,39.9584,39.9584,39.9194,39.9194,66602.0
2024-09-25 11:30:00,40.93,40.93,40.86,40.88,122855.0,39.9291,39.9291,39.8608,39.8804,122855.0
2024-09-25 11:35:00,40.87,40.9,40.85,40.86,54424.0,39.8706,39.8999,39.8511,39.8608,54424.0
2024-09-25 11:40:00,40.86,40.9,40.82,40.83,73551.0,39.8608,39.8999,39.8218,39.8316,73551.0
2024-09-25 11:45:00,40.83,40.85,40.82,40.84,79587.0,39.8316,39.8511,39.8218,39.8413,79587.0
2024-09-25 11:50:00,40.84,40.85,40.8,40.82,83031.0,39.8413,39.8511,39.8023,39.8218,83031.0
2024-09-25 11:55:00,40.82,40.84,40.77,40.83,99383.0,39.8218,39.8413,39.773,39.8316,99383.0
2024-09-25 12:00:00,40.83,40.89,40.82,40.84,256327.0,39.8316,39.8901,39.8218,39.8413,256327.0
2024-09-25 12:05:00,40.84,40.86,40.79,40.84,87098.0,39.8413,39.8608,39.7926,39.8413,87098.0
2024-09-25 12:10:00,40.84,40.86,40.83,40.86,72944.0,39.8413,39.8608,39.8316,39.8608,72944.0
2024-09-25 12:15:00,40.85,40.89,40.85,40.88,62798.0,39.8511,39.8901,39.8511,39.8804,62798.0
2024-09-25 12:20:00,40.87,40.89,40.82,40.84,68501.0,39.8706,39.8901,39.8218,39.8413,68501.0
2024-09-25 12:25:00,40.84,40.87,40.82,40.83,38141.0,39.8413,39.8706,39.8218,39.8316,38141.0
2024-09-25 12:30:00,40.83,40.85,40.81,40.84,42512.0,39.8316,39.8511,39.8121,39.8413,42512.0
2024-09-25 12:35:00,40.84,40.85,40.78,40.82,71705.0,39.8413,39.8511,39.7828,39.8218,71705.0
2024-09-25 12:40:00,40.82,40.83,40.74,40.76,81084.0,39.8218,39.8316,39.7438,39.7633,81084.0
2024-09-25 12:45:00,40.76,40.76,40.72,40.73,63894.0,39.7633,39.7633,39.7243,39.734,63894.0
2024-09-25 12:50:00,40.73,40.77,40.71,40.73,77857.0,39.734,39.773,39.7145,39.734,77857.0
2024-09-25 12:55:00,40.73,40.76,40.72,40.73,108450.0,39.734,39.7633,39.7243,39.734,108450.0
2024-09-25 13:00:00,40.73,40.74,40.66,40.69,69686.0,39.734,39.7438,39.6657,39.695,69686.0
2024-09-25 13:05:00,40.68,40.71,40.64,40.66,102769.0,39.6852,39.7145,39.6462,39.6657,102769.0
2024-09-25 13:10:00,40.66,40.71,40.65,40.69,110603.0,39.6657,39.7145,39.656,39.695,110603.0
2024-09-25 13:15:00,40.69,40.73,40.66,40.67,140255.0,39.695,39.734,39.6657,39.6755,140255.0
2024-09-25 13:20:00,40.67,40.69,40.63,40.67,94781.0,39.6755,39.695,39.6365,39.6755,94781.0
2024-09-25 13:25:00,40.68,40.69,40.62,40.65,84738.0,39.6852,39.695,39.6267,39.656,84738.0
2024-09-25 13:30:00,40.64,40.64,40.56,40.57,148138.0,39.6462,39.6462,39.5682,39.5779,148138.0
2024-09-25 13:35:00,40.56,40.58,40.52,40.58,265523.0,39.5682,39.5877,39.5292,39.5877,265523.0
2024-09-25 13:40:00,40.58,40.6,40.55,40.59,104575.0,39.5877,39.6072,39.5584,39.5974,104575.0
2024-09-25 13:45:00,40.59,40.62,40.58,40.59,74643.0,39.5974,39.6267,39.5877,39.5974,74643.0
2024-09-25 13:50:00,40.59,40.62,40.58,40.62,94523.0,39.5974,39.6267,39.5877,39.6267,94523.0
2024-09-25 13:55:00,40.62,40.62,40.57,40.59,103435.0,39.6267,39.6267,39.5779,39.5974,103435.0
2024-09-25 14:00:00,40.59,40.63,40.55,40.63,93444.0,39.5974,39.6365,39.5584,39.6365,93444.0
2024-09-25 14:05:00,40.63,40.65,40.6,40.61,90821.0,39.6365,39.656,39.6072,39.617,90821.0
2024-09-25 14:10:00,40.61,40.63,40.6,40.61,61453.0,39.617,39.6365,39.6072,39.617,61453.0
2024-09-25 14:15:00,40.61,40.63,40.58,40.62,84200.0,39.617,39.6365,39.5877,39.6267,84200.0
2024-09-25 14:20:00,40.62,40.66,40.61,40.66,42718.0,39.6267,39.6657,39.617,39.6657,42718.0
2024-09-25 14:25:00,40.66,40.68,40.65,40.66,64140.0,39.6657,39.6852,39.656,39.6657,64140.0
2024-09-25 14:30:00,40.66,40.68,40.61,40.63,86803.0,39.6657,39.6852,39.617,39.6365,86803.0
2024-09-25 14:35:00,40.63,40.75,40.62,40.73,229987.0,39.6365,39.7535,39.6267,39.734,229987.0
2024-09-25 14:40:00,40.73,40.75,40.71,40.73,97727.0,39.734,39.7535,39.7145,39.734,97727.0
2024-09-25 14:45:00,40.73,40.75,40.71,40.72,97186.0,39.734,39.7535,39.7145,39.7243,97186.0
2024-09-25 14:50:00,40.72,40.73,40.66,40.68,106387.0,39.7243,39.734,39.6657,39.6852,106387.0
2024-09-25 14:55:00,40.69,40.69,40.65,40.66,89955.0,39.695,39.695,39.656,39.6657,89955.0
2024-09-25 15:00:00,40.66,40.73,40.65,40.69,79835.0,39.6657,39.734,39.656,39.695,79835.0
2024-09-25 15:05:00,40.7,40.7,40.66,40.66,65456.0,39.7048,39.7048,39.6657,39.6657,65456.0
2024-09-25 15:10:00,40.67,40.67,40.64,40.65,72688.0,39.6755,39.6755,39.6462,39.656,72688.0
2024-09-25 15:15:00,40.65,40.66,40.62,40.63,114327.0,39.656,39.6657,39.6267,39.6365,114327.0
2024-09-25 15:20:00,40.63,40.65,40.62,40.63,80880.0,39.6365,39.656,39.6267,39.6365,80880.0
2024-09-25 15:25:00,40.62,40.64,40.62,40.63,104634.0,39.6267,39.6462,39.6267,39.6365,104634.0
2024-09-25 15:30:00,40.63,40.64,40.62,40.63,146842.0,39.6365,39.6462,39.6267,39.6365,146842.0
2024-09-25 15:35:00,40.63,40.63,40.59,40.61,169900.0,39.6365,39.6365,39.5974,39.617,169900.0
2024-09-25 15:40:00,40.61,40.62,40.59,40.59,133460.0,39.617,39.6267,39.5974,39.5974,133460.0
2024-09-25 15:45:00,40.59,40.6,40.58,40.59,194809.0,39.5974,39.6072,39.5877,39.5974,194809.0
2024-09-25 15:50:00,40.6,40.64,40.55,40.63,432621.0,39.6072,39.6462,39.5584,39.6365,432621.0
2024-09-25 15:55:00,40.63,40.63,40.55,40.59,822141.0,39.6365,39.6365,39.5584,39.5974,822141.0
2024-09-26 09:30:00,40.71,41.07,40.7,40.99,474826.0,39.7145,40.0657,39.7048,39.9877,474826.0
2024-09-26 09:35:00,40.99,41.05,40.92,40.98,109189.0,39.9877,40.0462,39.9194,39.9779,109189.0
2024-09-26 09:40:00,40.98,41.02,40.85,40.9,272141.0,39.9779,40.0169,39.8511,39.8999,272141.0
2024-09-26 09:45:00,40.9,40.92,40.78,40.86,125368.0,39.8999,39.9194,39.7828,39.8608,125368.0
2024-09-26 09:50:00,40.85,40.9,40.78,40.89,72297.0,39.8511,39.8999,39.7828,39.8901,72297.0
2024-09-26 09:55:00,40.9,40.94,40.74,40.74,117574.0,39.8999,39.9389,39.7438,39.7438,117574.0
2024-09-26 10:00:00,40.75,40.86,40.74,40.74,154080.0,39.7535,39.8608,39.7438,39.7438,154080.0
2024-09-26 10:05:00,40.74,40.78,40.73,40.78,103485.0,39.7438,39.7828,39.734,39.7828,103485.0
2024-09-26 10:10:00,40.78,40.83,40.77,40.79,87110.0,39.7828,39.8316,39.773,39.7926,87110.0
2024-09-26 10:15:00,40.78,40.85,40.77,40.81,86925.0,39.7828,39.8511,39.773,39.8121,86925.0
2024-09-26 10:20:00,40.82,40.82,40.68,40.71,77988.0,39.8218,39.8218,39.6852,39.7145,77988.0
2024-09-26 10:25:00,40.7,40.79,40.68,40.74,73750.0,39.7048,39.7926,39.6852,39.7438,73750.0
2024-09-26 10:30:00,40.75,40.8,40.71,40.77,76567.0,39.7535,39.8023,39.7145,39.773,76567.0
2024-09-26 10:35:00,40.77,40.8,40.73,40.79,71419.0,39.773,39.8023,39.734,39.7926,71419.0
2024-09-26 10:40:00,40.79,40.81,40.72,40.74,59625.0,39.7926,39.8121,39.7243,39.7438,59625.0
2024-09-26 10:45:00,40.74,40.78,40.72,40.75,67791.0,39.7438,39.7828,39.7243,39.7535,67791.0
2024-09-26 10:50:00,40.75,40.79,40.71,40.78,102183.0,39.7535,39.7926,39.7145,39.7828,102183.0
2024-09-26 10:55:00,40.79,40.8,40.74,40.76,92839.0,39.7926,39.8023,39.7438,39.7633,92839.0
2024-09-26 11:00:00,40.77,40.82,40.75,40.78,81557.0,39.773,39.8218,39.7535,39.7828,81557.0
2024-09-26 11:05:00,40.79,40.79,40.72,40.72,66027.0,39.7926,39.7926,39.7243,39.7243,66027.0
2024-09-26 11:10:00,40.72,40.73,40.66,40.72,270395.0,39.7243,39.734,39.6657,39.7243,270395.0
2024-09-26 11:15:00,40.72,40.72,40.65,40.69,58592.0,39.7243,39.7243,39.656,39.695,58592.0
2024-09-26 11:20:00,40.69,40.77,40.66,40.77,92596.0,39.695,39.773,39.6657,39.773,92596.0
2024-09-26 11:25:00,40.76,40.78,40.71,40.71,136599.0,39.7633,39.7828,39.7145,39.7145,136599.0
2024-09-26 11:30:00,40.71,40.76,40.7,40.73,101896.0,39.7145,39.7633,39.7048,39.734,101896.0
2024-09-26 11:35:00,40.73,40.81,40.71,40.81,91756.0,39.734,39.8121,39.7145,39.8121,91756.0
2024-09-26 11:40:00,40.81,40.82,40.75,40.78,82196.0,39.8121,39.8218,39.7535,39.7828,82196.0
2024-09-26 11:45:00,40.79,40.82,40.73,40.76,69765.0,39.7926,39.8218,39.734,39.7633,69765.0
2024-09-26 11:50:00,40.76,40.82,40.74,40.81,42931.0,39.7633,39.8218,39.7438,39.8121,42931.0
2024-09-26 11:55:00,40.81,40.86,40.8,40.86,72217.0,39.8121,39.8608,39.8023,39.8608,72217.0
2024-09-26 12:00:00,40.86,40.88,40.8,40.82,63768.0,39.8608,39.8804,39.8023,39.8218,63768.0
2024-09-26 12:05:00,40.82,40.87,40.8,40.85,88433.0,39.8218,39.8706,39.8023,39.8511,88433.0
2024-09-26 12:10:00,40.84,40.85,40.81,40.82,52158.0,39.8413,39.8511,39.8121,39.8218,52158.0
2024-09-26 12:15:00,40.82,40.87,40.81,40.87,51095.0,39.8218,39.8706,39.8121,39.8706,51095.0
2024-09-26 12:20:00,40.87,40.88,40.84,40.86,74588.0,39.8706,39.8804,39.8413,39.8608,74588.0
2024-09-26 12:25:00,40.85,40.87,40.83,40.85,49008.0,39.8511,39.8706,39.8316,39.8511,49008.0
2024-09-26 12:30:00,40.84,40.88,40.84,40.86,41418.0,39.8413,39.8804,39.8413,39.8608,41418.0
2024-09-26 12:35:00,40.87,40.87,40.84,40.87,53188.0,39.8706,39.8706,39.8413,39.8706,53188.0
2024-09-26 12:40:00,40.87,40.91,40.85,40.89,144385.0,39.8706,39.9096,39.8511,39.8901,144385.0
2024-09-26 12:45:00,40.89,40.9,40.85,40.87,77391.0,39.8901,39.8999,39.8511,39.8706,77391.0
2024-09-26 12:50:00,40.87,40.9,40.83,40.87,74047.0,39.8706,39.8999,39.8316,39.8706,74047.0
2024-09-26 12:55:00,40.87,40.89,40.85,40.89,44234.0,39.8706,39.8901,39.8511,39.8901,44234.0
2024-09-26 13:00:00,40.89,40.9,40.86,40.89,58038.0,39.8901,39.8999,39.8608,39.8901,58038.0
2024-09-26 13:05:00,40.88,40.9,40.84,40.85,52620.0,39.8804,39.8999,39.8413,39.8511,52620.0
2024-09-26 13:10:00,40.84,40.88,40.83,40.84,89798.0,39.8413,39.8804,39.8316,39.8413,89798.0
2024-09-26 13:15:00,40.84,40.85,40.79,40.82,105947.0,39.8413,39.8511,39.7926,39.8218,105947.0
2024-09-26 13:20:00,40.81,40.84,40.79,40.8,70003.0,39.8121,39.8413,39.7926,39.8023,70003.0
2024-09-26 13:25:00,40.8,40.83,40.79,40.83,52226.0,39.8023,39.8316,39.7926,39.8316,52226.0
2024-09-26 13:30:00,40.83,40.85,40.82,40.83,68385.0,39.8316,39.8511,39.8218,39.8316,68385.0
2024-09-26 13:35:00,40.83,40.86,40.83,40.85,46456.0,39.8316,39.8608,39.8316,39.8511,46456.0
2024-09-26 13:40:00,40.86,40.87,40.84,40.87,59524.0,39.8608,39.8706,39.8413,39.8706,59524.0
2024-09-26 13:45:00,40.87,40.9,40.86,40.89,52530.0,39.8706,39.8999,39.8608,39.8901,52530.0
2024-09-26 13:50:00,40.89,40.89,40.83,40.84,72983.0,39.8901,39.8901,39.8316,39.8413,72983.0
2024-09-26 13:55:00,40.84,40.89,40.84,40.88,142762.0,39.8413,39.8901,39.8413,39.8804,142762.0
2024-09-26 14:00:00,40.87,40.89,40.85,40.86,64466.0,39.8706,39.8901,39.8511,39.8608,64466.0
2024-09-26 14:05:00,40.86,40.87,40.81,40.83,188468.0,39.8608,39.8706,39.8121,39.8316,188468.0
2024-09-26 14:10:00,40.84,40.86,40.82,40.85,110884.0,39.8413,39.8608,39.8218,39.8511,110884.0
2024-09-26 14:15:00,40.86,40.89,40.85,40.86,47538.0,39.8608,39.8901,39.8511,39.8608,47538.0
2024-09-26 14:20:00,40.86,40.88,40.85,40.88,85664.0,39.8608,39.8804,39.8511,39.8804,85664.0
2024-09-26 14:25:00,40.88,40.89,40.85,40.86,63469.0,39.8804,39.8901,39.8511,39.8608,63469.0
2024-09-26 14:30:00,40.86,40.91,40.85,40.9,66634.0,39.8608,39.9096,39.8511,39.8999,66634.0
2024-09-26 14:35:00,40.9,40.91,40.88,40.9,70244.0,39.8999,39.9096,39.8804,39.8999,70244.0
2024-09-26 14:40:00,40.91,40.93,40.89,40.91,132555.0,39.9096,39.9291,39.8901,39.9096,132555.0
2024-09-26 14:45:00,40.91,40.93,40.89,40.91,81046.0,39.9096,39.9291,39.8901,39.9096,81046.0
2024-09-26 14:50:00,40.91,40.96,40.9,40.95,265490.0,39.9096,39.9584,39.8999,39.9486,265490.0
2024-09-26 14:55:00,40.94,40.95,40.9,40.91,78105.0,39.9389,39.9486,39.8999,39.9096,78105.0
2024-09-26 15:00:00,40.91,40.93,40.9,40.91,63648.0,39.9096,39.9291,39.8999,39.9096,63648.0
2024-09-26 15:05:00,40.92,40.92,40.88,40.91,145938.0,39.9194,39.9194,39.8804,39.9096,145938.0
2024-09-26 15:10:00,40.92,40.93,40.91,40.92,90723.0,39.9194,39.9291,39.9096,39.9194,90723.0
2024-09-26 15:15:00,40.93,40.93,40.86,40.87,104959.0,39.9291,39.9291,39.8608,39.8706,104959.0
2024-09-26 15:20:00,40.87,40.89,40.85,40.86,228094.0,39.8706,39.8901,39.8511,39.8608,228094.0
2024-09-26 15:25:00,40.85,40.88,40.83,40.86,249466.0,39.8511,39.8804,39.8316,39.8608,249466.0
2024-09-26 15:30:00,40.87,40.87,40.83,40.85,245622.0,39.8706,39.8706,39.8316,39.8511,245622.0
2024-09-26 15:35:00,40.85,40.87,40.84,40.84,263328.0,39.8511,39.8706,39.8413,39.8413,263328.0
2024-09-26 15:40:00,40.85,40.89,40.84,40.88,172970.0,39.8511,39.8901,39.8413,39.8804,172970.0
2024-09-26 15:45:00,40.87,40.88,40.86,40.87,146272.0,39.8706,39.8804,39.8608,39.8706,146272.0
2024-09-26 15:50:00,40.87,40.99,40.86,40.98,460018.0,39.8706,39.9877,39.8608,39.9779,460018.0
2024-09-26 15:55:00,40.99,41.08,40.97,41.02,1212722.0,39.9877,40.0755,39.9682,40.0169,1212722.0
2024-09-27 09:30:00,41.23,41.47,41.19,41.47,283516.0,40.2218,40.4559,40.1828,40.4559,283516.0
2024-09-27 09:35:00,41.47,41.6,41.4,41.53,200338.0,40.4559,40.5828,40.3876,40.5145,200338.0
2024-09-27 09:40:00,41.54,41.65,41.51,41.58,116129.0,40.5242,40.6315,40.495,40.5632,116129.0
2024-09-27 09:45:00,41.59,41.63,41.48,41.55,192157.0,40.573,40.612,40.4657,40.534,192157.0
2024-09-27 09:50:00,41.55,41.55,41.47,41.52,80812.0,40.534,40.534,40.4559,40.5047,80812.0
2024-09-27 09:55:00,41.52,41.65,41.52,41.6,74236.0,40.5047,40.6315,40.5047,40.5828,74236.0
2024-09-27 10:00:00,41.6,41.7,41.55,41.65,131850.0,40.5828,40.6803,40.534,40.6315,131850.0
2024-09-27 10:05:00,41.65,41.72,41.61,41.65,104188.0,40.6315,40.6998,40.5925,40.6315,104188.0
2024-09-27 10:10:00,41.66,41.71,41.63,41.69,81409.0,40.6413,40.6901,40.612,40.6706,81409.0
2024-09-27 10:15:00,41.7,41.72,41.65,41.7,84963.0,40.6803,40.6998,40.6315,40.6803,84963.0
2024-09-27 10:20:00,41.69,41.76,41.67,41.75,90980.0,40.6706,40.7388,40.651,40.7291,90980.0
2024-09-27 10:25:00,41.76,41.79,41.75,41.77,68056.0,40.7388,40.7681,40.7291,40.7486,68056.0
2024-09-27 10:30:00,41.77,41.83,41.77,41.8,62232.0,40.7486,40.8071,40.7486,40.7779,62232.0
2024-09-27 10:35:00,41.8,41.84,41.77,41.78,153590.0,40.7779,40.8169,40.7486,40.7583,153590.0
2024-09-27 10:40:00,41.79,41.81,41.75,41.8,102824.0,40.7681,40.7876,40.7291,40.7779,102824.0
2024-09-27 10:45:00,41.81,41.83,41.75,41.76,107147.0,40.7876,40.8071,40.7291,40.7388,107147.0
2024-09-27 10:50:00,41.76,41.78,41.73,41.76,113789.0,40.7388,40.7583,40.7096,40.7388,113789.0
2024-09-27 10:55:00,41.76,41.81,41.75,41.8,77797.0,40.7388,40.7876,40.7291,40.7779,77797.0
2024-09-27 11:00:00,41.8,41.8,41.76,41.79,102373.0,40.7779,40.7779,40.7388,40.7681,102373.0
2024-09-27 11:05:00,41.79,41.81,41.73,41.73,301910.0,40.7681,40.7876,40.7096,40.7096,301910.0
2024-09-27 11:10:00,41.73,41.88,41.73,41.88,95940.0,40.7096,40.8559,40.7096,40.8559,95940.0
2024-09-27 11:15:00,41.88,41.96,41.84,41.85,283149.0,40.8559,40.9339,40.8169,40.8266,283149.0
2024-09-27 11:20:00,41.85,41.9,41.82,41.89,67824.0,40.8266,40.8754,40.7974,40.8657,67824.0
2024-09-27 11:25:00,41.89,41.91,41.85,41.88,92179.0,40.8657,40.8852,40.8266,40.8559,92179.0
2024-09-27 11:30:00,41.88,41.94,41.86,41.93,136268.0,40.8559,40.9144,40.8364,40.9047,136268.0
2024-09-27 11:35:00,41.94,42.0,41.93,41.97,111440.0,40.9144,40.973,40.9047,40.9437,111440.0
2024-09-27 11:40:00,41.97,41.98,41.91,41.95,155919.0,40.9437,40.9535,40.8852,40.9242,155919.0
2024-09-27 11:45:00,41.95,42.0,41.94,41.98,257171.0,40.9242,40.973,40.9144,40.9535,257171.0
2024-09-27 11:50:00,41.98,42.08,41.95,42.04,357066.0,40.9535,41.051,40.9242,41.012,357066.0
2024-09-27 11:55:00,42.05,42.06,41.96,41.97,202474.0,41.0217,41.0315,40.9339,40.9437,202474.0
2024-09-27 12:00:00,41.97,41.98,41.92,41.94,85894.0,40.9437,40.9535,40.8949,40.9144,85894.0
2024-09-27 12:05:00,41.93,41.94,41.89,41.91,81370.0,40.9047,40.9144,40.8657,40.8852,81370.0
2024-09-27 12:10:00,41.91,41.92,41.86,41.87,64090.0,40.8852,40.8949,40.8364,40.8461,64090.0
2024-09-27 12:15:00,41.87,41.91,41.85,41.86,88402.0,40.8461,40.8852,40.8266,40.8364,88402.0
2024-09-27 12:20:00,41.86,41.9,41.86,41.9,117364.0,40.8364,40.8754,40.8364,40.8754,117364.0
2024-09-27 12:25:00,41.9,41.95,41.87,41.94,82791.0,40.8754,40.9242,40.8461,40.9144,82791.0
2024-09-27 12:30:00,41.93,41.94,41.85,41.87,79152.0,40.9047,40.9144,40.8266,40.8461,79152.0
2024-09-27 12:35:00,41.87,41.93,41.86,41.92,116004.0,40.8461,40.9047,40.8364,40.8949,116004.0
2024-09-27 12:40:00,41.93,41.95,41.91,41.93,63110.0,40.9047,40.9242,40.8852,40.9047,63110.0
2024-09-27 12:45:00,41.93,41.96,41.9,41.94,103811.0,40.9047,40.9339,40.8754,40.9144,103811.0
2024-09-27 12:50:00,41.95,41.96,41.84,41.85,73068.0,40.9242,40.9339,40.8169,40.8266,73068.0
2024-09-27 12:55:00,41.84,41.87,41.84,41.86,52134.0,40.8169,40.8461,40.8169,40.8364,52134.0
2024-09-27 13:00:00,41.86,41.88,41.84,41.84,254889.0,40.8364,40.8559,40.8169,40.8169,254889.0
2024-09-27 13:05:00,41.84,41.85,41.82,41.83,44085.0,40.8169,40.8266,40.7974,40.8071,44085.0
2024-09-27 13:10:00,41.83,41.85,41.79,41.82,77727.0,40.8071,40.8266,40.7681,40.7974,77727.0
2024-09-27 13:15:00,41.83,41.86,41.82,41.83,50320.0,40.8071,40.8364,40.7974,40.8071,50320.0
2024-09-27 13:20:00,41.82,41.86,41.8,41.85,63865.0,40.7974,40.8364,40.7779,40.8266,63865.0
2024-09-27 13:25:00,41.84,41.87,41.82,41.83,43170.0,40.8169,40.8461,40.7974,40.8071,43170.0
2024-09-27 13:30:00,41.84,41.86,41.8,41.82,60831.0,40.8169,40.8364,40.7779,40.7974,60831.0
2024-09-27 13:35:00,41.82,41.83,41.79,41.79,73880.0,40.7974,40.8071,40.7681,40.7681,73880.0
2024-09-27 13:40:00,41.8,41.84,41.79,41.83,44734.0,40.7779,40.8169,40.7681,40.8071,44734.0
2024-09-27 13:45:00,41.83,41.85,41.77,41.8,70814.0,40.8071,40.8266,40.7486,40.7779,70814.0
2024-09-27 13:50:00,41.8,41.84,41.79,41.8,44783.0,40.7779,40.8169,40.7681,40.7779,44783.0
2024-09-27 13:55:00,41.8,41.83,41.8,41.83,69413.0,40.7779,40.8071,40.7779,40.8071,69413.0
2024-09-27 14:00:00,41.82,41.85,41.79,41.79,54318.0,40.7974,40.8266,40.7681,40.7681,54318.0
2024-09-27 14:05:00,41.79,41.8,41.74,41.77,79859.0,40.7681,40.7779,40.7193,40.7486,79859.0
2024-09-27 14:10:00,41.77,41.82,41.77,41.79,53511.0,40.7486,40.7974,40.7486,40.7681,53511.0
2024-09-27 14:15:00,41.79,41.8,41.76,41.77,32692.0,40.7681,40.7779,40.7388,40.7486,32692.0
2024-09-27 14:20:00,41.77,41.8,41.76,41.79,41131.0,40.7486,40.7779,40.7388,40.7681,41131.0
2024-09-27 14:25:00,41.79,41.79,41.7,41.75,333167.0,40.7681,40.7681,40.6803,40.7291,333167.0
2024-09-27 14:30:00,41.75,41.75,41.67,41.68,56469.0,40.7291,40.7291,40.651,40.6608,56469.0
2024-09-27 14:35:00,41.67,41.7,41.64,41.66,48377.0,40.651,40.6803,40.6218,40.6413,48377.0
2024-09-27 14:40:00,41.66,41.7,41.63,41.69,57114.0,40.6413,40.6803,40.612,40.6706,57114.0
2024-09-27 14:45:00,41.69,41.74,41.68,41.73,82985.0,40.6706,40.7193,40.6608,40.7096,82985.0
2024-09-27 14:50:00,41.72,41.75,41.69,41.75,51322.0,40.6998,40.7291,40.6706,40.7291,51322.0
2024-09-27 14:55:00,41.75,41.77,41.72,41.73,101688.0,40.7291,40.7486,40.6998,40.7096,101688.0
2024-09-27 15:00:00,41.73,41.75,41.71,41.72,72948.0,40.7096,40.7291,40.6901,40.6998,72948.0
2024-09-27 15:05:00,41.72,41.72,41.69,41.71,97606.0,40.6998,40.6998,40.6706,40.6901,97606.0
2024-09-27 15:10:00,41.71,41.71,41.69,41.7,95456.0,40.6901,40.6901,40.6706,40.6803,95456.0
2024-09-27 15:15:00,41.7,41.72,41.68,41.71,97796.0,40.6803,40.6998,40.6608,40.6901,97796.0
2024-09-27 15:20:00,41.71,41.74,41.69,41.74,75126.0,40.6901,40.7193,40.6706,40.7193,75126.0
2024-09-27 15:25:00,41.74,41.75,41.7,41.71,105358.0,40.7193,40.7291,40.6803,40.6901,105358.0
2024-09-27 15:30:00,41.7,41.73,41.64,41.66,134534.0,40.6803,40.7096,40.6218,40.6413,134534.0
2024-09-27 15:35:00,41.66,41.71,41.66,41.68,148718.0,40.6413,40.6901,40.6413,40.6608,148718.0
2024-09-27 15:40:00,41.68,41.71,41.66,41.7,136006.0,40.6608,40.6901,40.6413,40.6803,136006.0
2024-09-27 15:45:00,41.7,41.77,41.69,41.77,166389.0,40.6803,40.7486,40.6706,40.7486,166389.0
2024-09-27 15:50:00,41.77,41.78,41.62,41.68,538742.0,40.7486,40.7583,40.6023,40.6608,538742.0
2024-09-27 15:55:00,41.68,41.71,41.62,41.65,956029.0,40.6608,40.6901,40.6023,40.6315,956029.0
2024-09-30 09:30:00,41.67,41.9,41.66,41.72,412794.0,40.651,40.8754,40.6413,40.6998,412794.0
2024-09-30 09:35:00,41.71,41.79,41.47,41.54,213829.0,40.6901,40.7681,40.4559,40.5242,213829.0
2024-09-30 09:40:00,41.54,41.66,41.53,41.63,121148.0,40.5242,40.6413,40.5145,40.612,121148.0
2024-09-30 09:45:00,41.64,41.67,41.59,41.61,149083.0,40.6218,40.651,40.573,40.5925,149083.0
2024-09-30 09:50:00,41.61,41.61,41.46,41.58,110444.0,40.5925,40.5925,40.4462,40.5632,110444.0
2024-09-30 09:55:00,41.58,41.65,41.55,41.62,83368.0,40.5632,40.6315,40.534,40.6023,83368.0
2024-09-30 10:00:00,41.65,41.73,41.6,41.68,138190.0,40.6315,40.7096,40.5828,40.6608,138190.0
2024-09-30 10:05:00,41.68,41.76,41.63,41.71,83729.0,40.6608,40.7388,40.612,40.6901,83729.0
2024-09-30 10:10:00,41.71,41.75,41.67,41.7,50184.0,40.6901,40.7291,40.651,40.6803,50184.0
2024-09-30 10:15:00,41.7,41.7,41.58,41.63,45548.0,40.6803,40.6803,40.5632,40.612,45548.0
2024-09-30 10:20:00,41.63,41.64,41.59,41.63,354001.0,40.612,40.6218,40.573,40.612,354001.0
2024-09-30 10:25:00,41.64,41.72,41.62,41.72,88485.0,40.6218,40.6998,40.6023,40.6998,88485.0
2024-09-30 10:30:00,41.72,41.73,41.65,41.7,55580.0,40.6998,40.7096,40.6315,40.6803,55580.0
2024-09-30 10:35:00,41.7,41.75,41.68,41.73,64341.0,40.6803,40.7291,40.6608,40.7096,64341.0
2024-09-30 10:40:00,41.73,41.74,41.66,41.66,65180.0,40.7096,40.7193,40.6413,40.6413,65180.0
2024-09-30 10:45:00,41.66,41.75,41.66,41.7,86410.0,40.6413,40.7291,40.6413,40.6803,86410.0
2024-09-30 10:50:00,41.7,41.7,41.59,41.59,36042.0,40.6803,40.6803,40.573,40.573,36042.0
2024-09-30 10:55:00,41.59,41.63,41.58,41.59,35604.0,40.573,40.612,40.5632,40.573,35604.0
2024-09-30 11:00:00,41.59,41.64,41.56,41.64,57087.0,40.573,40.6218,40.5437,40.6218,57087.0
2024-09-30 11:05:00,41.64,41.65,41.62,41.64,44767.0,40.6218,40.6315,40.6023,40.6218,44767.0
2024-09-30 11:10:00,41.64,41.64,41.57,41.59,56577.0,40.6218,40.6218,40.5535,40.573,56577.0
2024-09-30 11:15:00,41.59,41.61,41.55,41.55,76686.0,40.573,40.5925,40.534,40.534,76686.0
2024-09-30 11:20:00,41.56,41.57,41.52,41.53,49587.0,40.5437,40.5535,40.5047,40.5145,49587.0
2024-09-30 11:25:00,41.52,41.53,41.48,41.5,53726.0,40.5047,40.5145,40.4657,40.4852,53726.0
2024-09-30 11:30:00,41.51,41.59,41.49,41.58,71117.0,40.495,40.573,40.4754,40.5632,71117.0
2024-09-30 11:35:00,41.58,41.61,41.56,41.56,83292.0,40.5632,40.5925,40.5437,40.5437,83292.0
2024-09-30 11:40:00,41.57,41.58,41.53,41.58,75161.0,40.5535,40.5632,40.5145,40.5632,75161.0
2024-09-30 11:45:00,41.58,41.59,41.55,41.58,39469.0,40.5632,40.573,40.534,40.5632,39469.0
2024-09-30 11:50:00,41.58,41.6,41.56,41.58,54049.0,40.5632,40.5828,40.5437,40.5632,54049.0
2024-09-30 11:55:00,41.58,41.6,41.57,41.59,51465.0,40.5632,40.5828,40.5535,40.573,51465.0
2024-09-30 12:00:00,41.59,41.63,41.59,41.63,45246.0,40.573,40.612,40.573,40.612,45246.0
2024-09-30 12:05:00,41.63,41.67,41.62,41.65,56180.0,40.612,40.651,40.6023,40.6315,56180.0
2024-09-30 12:10:00,41.65,41.66,41.61,41.66,101236.0,40.6315,40.6413,40.5925,40.6413,101236.0
2024-09-30 12:15:00,41.66,41.69,41.64,41.68,48280.0,40.6413,40.6706,40.6218,40.6608,48280.0
2024-09-30 12:20:00,41.68,41.7,41.65,41.66,70621.0,40.6608,40.6803,40.6315,40.6413,70621.0
2024-09-30 12:25:00,41.66,41.69,41.64,41.65,69337.0,40.6413,40.6706,40.6218,40.6315,69337.0
2024-09-30 12:30:00,41.65,41.67,41.62,41.64,65265.0,40.6315,40.651,40.6023,40.6218,65265.0
2024-09-30 12:35:00,41.64,41.65,41.6,41.63,113804.0,40.6218,40.6315,40.5828,40.612,113804.0
2024-09-30 12:40:00,41.63,41.65,41.59,41.59,54857.0,40.612,40.6315,40.573,40.573,54857.0
2024-09-30 12:45:00,41.59,41.62,41.58,41.61,29103.0,40.573,40.6023,40.5632,40.5925,29103.0
2024-09-30 12:50:00,41.61,41.61,41.58,41.59,19568.0,40.5925,40.5925,40.5632,40.573,19568.0
2024-09-30 12:55:00,41.58,41.59,41.57,41.59,27634.0,40.5632,40.573,40.5535,40.573,27634.0
2024-09-30 13:00:00,41.58,41.6,41.57,41.59,49035.0,40.5632,40.5828,40.5535,40.573,49035.0
2024-09-30 13:05:00,41.59,41.61,41.58,41.61,18905.0,40.573,40.5925,40.5632,40.5925,18905.0
2024-09-30 13:10:00,41.6,41.61,41.57,41.59,42499.0,40.5828,40.5925,40.5535,40.573,42499.0
2024-09-30 13:15:00,41.59,41.62,41.58,41.62,44568.0,40.573,40.6023,40.5632,40.6023,44568.0
2024-09-30 13:20:00,41.62,41.62,41.6,41.62,29118.0,40.6023,40.6023,40.5828,40.6023,29118.0
2024-09-30 13:25:00,41.62,41.62,41.57,41.58,47574.0,40.6023,40.6023,40.5535,40.5632,47574.0
2024-09-30 13:30:00,41.58,41.61,41.55,41.61,72489.0,40.5632,40.5925,40.534,40.5925,72489.0
2024-09-30 13:35:00,41.61,41.61,41.59,41.59,53344.0,40.5925,40.5925,40.573,40.573,53344.0
2024-09-30 13:40:00,41.59,41.61,41.59,41.59,15432.0,40.573,40.5925,40.573,40.573,15432.0
2024-09-30 13:45:00,41.59,41.6,41.59,41.59,27791.0,40.573,40.5828,40.573,40.573,27791.0
2024-09-30 13:50:00,41.59,41.62,41.59,41.61,74675.0,40.573,40.6023,40.573,40.5925,74675.0
2024-09-30 13:55:00,41.61,41.64,41.56,41.62,99517.0,40.5925,40.6218,40.5437,40.6023,99517.0
2024-09-30 14:00:00,41.62,41.62,41.57,41.59,68280.0,40.6023,40.6023,40.5535,40.573,68280.0
2024-09-30 14:05:00,41.59,41.6,41.56,41.59,77118.0,40.573,40.5828,40.5437,40.573,77118.0
2024-09-30 14:10:00,41.58,41.59,41.46,41.48,137546.0,40.5632,40.573,40.4462,40.4657,137546.0
2024-09-30 14:15:00,41.48,41.48,41.38,41.39,81023.0,40.4657,40.4657,40.3681,40.3779,81023.0
2024-09-30 14:20:00,41.38,41.39,41.3,41.31,49768.0,40.3681,40.3779,40.2901,40.2998,49768.0
2024-09-30 14:25:00,41.32,41.36,41.3,41.36,52407.0,40.3096,40.3486,40.2901,40.3486,52407.0
2024-09-30 14:30:00,41.36,41.44,41.35,41.41,70810.0,40.3486,40.4267,40.3389,40.3974,70810.0
2024-09-30 14:35:00,41.42,41.46,41.41,41.45,58417.0,40.4072,40.4462,40.3974,40.4364,58417.0
2024-09-30 14:40:00,41.44,41.45,41.41,41.43,63927.0,40.4267,40.4364,40.3974,40.4169,63927.0
2024-09-30 14:45:00,41.43,41.46,41.43,41.46,53107.0,40.4169,40.4462,40.4169,40.4462,53107.0
2024-09-30 14:50:00,41.46,41.51,41.45,41.51,88779.0,40.4462,40.495,40.4364,40.495,88779.0
2024-09-30 14:55:00,41.51,41.52,41.5,41.51,33814.0,40.495,40.5047,40.4852,40.495,33814.0
2024-09-30 15:00:00,41.51,41.52,41.45,41.51,108743.0,40.495,40.5047,40.4364,40.495,108743.0
2024-09-30 15:05:00,41.5,41.51,41.49,41.5,37238.0,40.4852,40.495,40.4754,40.4852,37238.0
2024-09-30 15:10:00,41.5,41.51,41.47,41.48,76971.0,40.4852,40.495,40.4559,40.4657,76971.0
2024-09-30 15:15:00,41.48,41.55,41.47,41.55,60918.0,40.4657,40.534,40.4559,40.534,60918.0
2024-09-30 15:20:00,41.55,41.56,41.52,41.52,67112.0,40.534,40.5437,40.5047,40.5047,67112.0
2024-09-30 15:25:00,41.52,41.56,41.52,41.54,85904.0,40.5047,40.5437,40.5047,40.5242,85904.0
2024-09-30 15:30:00,41.54,41.58,41.53,41.57,137425.0,40.5242,40.5632,40.5145,40.5535,137425.0
2024-09-30 15:35:00,41.57,41.62,41.55,41.59,153468.0,40.5535,40.6023,40.534,40.573,153468.0
2024-09-30 15:40:00,41.59,41.67,41.59,41.65,122142.0,40.573,40.651,40.573,40.6315,122142.0
2024-09-30 15:45:00,41.66,41.72,41.65,41.71,268613.0,40.6413,40.6998,40.6315,40.6901,268613.0
2024-09-30 15:50:00,41.7,41.72,41.65,41.71,679922.0,40.6803,40.6998,40.6315,40.6901,679922.0
2024-09-30 15:55:00,41.74,41.82,41.7,41.75,1919553.0,40.7193,40.7974,40.6803,40.7291,1919553.0
2024-10-01 09:30:00,41.64,41.85,41.55,41.6,303661.0,40.6218,40.8266,40.534,40.5828,303661.0
2024-10-01 09:35:00,41.61,41.62,41.45,41.49,109216.0,40.5925,40.6023,40.4364,40.4754,109216.0
2024-10-01 09:40:00,41.49,41.55,41.39,41.41,145830.0,40.4754,40.534,40.3779,40.3974,145830.0
2024-10-01 09:45:00,41.39,41.4,41.28,41.3,98962.0,40.3779,40.3876,40.2706,40.2901,98962.0
2024-10-01 09:50:00,41.3,41.37,41.25,41.26,125140.0,40.2901,40.3584,40.2413,40.2511,125140.0
2024-10-01 09:55:00,41.26,41.36,41.24,41.35,184508.0,40.2511,40.3486,40.2316,40.3389,184508.0
2024-10-01 10:00:00,41.35,41.46,41.32,41.43,127098.0,40.3389,40.4462,40.3096,40.4169,127098.0
2024-10-01 10:05:00,41.42,41.42,41.17,41.2,118442.0,40.4072,40.4072,40.1633,40.1925,118442.0
2024-10-01 10:10:00,41.19,41.31,41.17,41.3,133729.0,40.1828,40.2998,40.1633,40.2901,133729.0
2024-10-01 10:15:00,41.3,41.33,41.25,41.26,78742.0,40.2901,40.3194,40.2413,40.2511,78742.0
2024-10-01 10:20:00,41.25,41.43,41.25,41.37,145773.0,40.2413,40.4169,40.2413,40.3584,145773.0
2024-10-01 10:25:00,41.38,41.4,41.34,41.4,100118.0,40.3681,40.3876,40.3291,40.3876,100118.0
2024-10-01 10:30:00,41.39,41.4,41.31,41.39,83221.0,40.3779,40.3876,40.2998,40.3779,83221.0
2024-10-01 10:35:00,41.39,41.49,41.38,41.47,90268.0,40.3779,40.4754,40.3681,40.4559,90268.0
2024-10-01 10:40:00,41.47,41.52,41.45,41.49,101058.0,40.4559,40.5047,40.4364,40.4754,101058.0
2024-10-01 10:45:00,41.48,41.49,41.43,41.45,118508.0,40.4657,40.4754,40.4169,40.4364,118508.0
2024-10-01 10:50:00,41.45,41.45,41.4,41.41,77747.0,40.4364,40.4364,40.3876,40.3974,77747.0
2024-10-01 10:55:00,41.41,41.46,41.33,41.34,98008.0,40.3974,40.4462,40.3194,40.3291,98008.0
2024-10-01 11:00:00,41.35,41.41,41.33,41.39,96776.0,40.3389,40.3974,40.3194,40.3779,96776.0
2024-10-01 11:05:00,41.39,41.39,41.28,41.29,97406.0,40.3779,40.3779,40.2706,40.2803,97406.0
2024-10-01 11:10:00,41.29,41.36,41.29,41.35,61430.0,40.2803,40.3486,40.2803,40.3389,61430.0
2024-10-01 11:15:00,41.36,41.4,41.33,41.37,185033.0,40.3486,40.3876,40.3194,40.3584,185033.0
2024-10-01 11:20:00,41.38,41.42,41.36,41.37,169022.0,40.3681,40.4072,40.3486,40.3584,169022.0
2024-10-01 11:25:00,41.37,41.44,41.36,41.44,102245.0,40.3584,40.4267,40.3486,40.4267,102245.0
2024-10-01 11:30:00,41.44,41.48,41.43,41.46,72838.0,40.4267,40.4657,40.4169,40.4462,72838.0
2024-10-01 11:35:00,41.47,41.48,41.44,41.47,71094.0,40.4559,40.4657,40.4267,40.4559,71094.0
2024-10-01 11:40:00,41.47,41.53,41.47,41.51,73483.0,40.4559,40.5145,40.4559,40.495,73483.0
2024-10-01 11:45:00,41.5,41.53,41.48,41.52,66125.0,40.4852,40.5145,40.4657,40.5047,66125.0
2024-10-01 11:50:00,41.52,41.6,41.51,41.6,43779.0,40.5047,40.5828,40.495,40.5828,43779.0
2024-10-01 11:55:00,41.59,41.65,41.57,41.63,89289.0,40.573,40.6315,40.5535,40.612,89289.0
2024-10-01 12:00:00,41.63,41.69,41.6,41.69,69059.0,40.612,40.6706,40.5828,40.6706,69059.0
2024-10-01 12:05:00,41.68,41.71,41.68,41.71,70713.0,40.6608,40.6901,40.6608,40.6901,70713.0
2024-10-01 12:10:00,41.71,41.75,41.7,41.74,113400.0,40.6901,40.7291,40.6803,40.7193,113400.0
2024-10-01 12:15:00,41.74,41.76,41.66,41.68,120083.0,40.7193,40.7388,40.6413,40.6608,120083.0
2024-10-01 12:20:00,41.68,41.73,41.68,41.71,84056.0,40.6608,40.7096,40.6608,40.6901,84056.0
2024-10-01 12:25:00,41.71,41.72,41.67,41.72,41503.0,40.6901,40.6998,40.651,40.6998,41503.0
2024-10-01 12:30:00,41.72,41.79,41.68,41.79,252203.0,40.6998,40.7681,40.6608,40.7681,252203.0
2024-10-01 12:35:00,41.78,41.78,41.65,41.66,59564.0,40.7583,40.7583,40.6315,40.6413,59564.0
2024-10-01 12:40:00,41.66,41.71,41.66,41.68,58867.0,40.6413,40.6901,40.6413,40.6608,58867.0
2024-10-01 12:45:00,41.68,41.69,41.59,41.65,66808.0,40.6608,40.6706,40.573,40.6315,66808.0
2024-10-01 12:50:00,41.65,41.73,41.64,41.71,66576.0,40.6315,40.7096,40.6218,40.6901,66576.0
2024-10-01 12:55:00,41.71,41.75,41.68,41.71,143914.0,40.6901,40.7291,40.6608,40.6901,143914.0
2024-10-01 13:00:00,41.71,41.71,41.63,41.64,76925.0,40.6901,40.6901,40.612,40.6218,76925.0
2024-10-01 13:05:00,41.64,41.68,41.6,41.65,114576.0,40.6218,40.6608,40.5828,40.6315,114576.0
2024-10-01 13:10:00,41.66,41.67,41.62,41.66,49096.0,40.6413,40.651,40.6023,40.6413,49096.0
2024-10-01 13:15:00,41.66,41.66,41.62,41.63,56554.0,40.6413,40.6413,40.6023,40.612,56554.0
2024-10-01 13:20:00,41.64,41.68,41.6,41.61,77717.0,40.6218,40.6608,40.5828,40.5925,77717.0
2024-10-01 13:25:00,41.61,41.61,41.55,41.57,41198.0,40.5925,40.5925,40.534,40.5535,41198.0
2024-10-01 13:30:00,41.58,41.69,41.57,41.64,71059.0,40.5632,40.6706,40.5535,40.6218,71059.0
2024-10-01 13:35:00,41.65,41.65,41.55,41.62,99378.0,40.6315,40.6315,40.534,40.6023,99378.0
2024-10-01 13:40:00,41.62,41.65,41.6,41.65,58829.0,40.6023,40.6315,40.5828,40.6315,58829.0
2024-10-01 13:45:00,41.65,41.66,41.62,41.64,113340.0,40.6315,40.6413,40.6023,40.6218,113340.0
2024-10-01 13:50:00,41.64,41.68,41.62,41.68,54010.0,40.6218,40.6608,40.6023,40.6608,54010.0
2024-10-01 13:55:00,41.69,41.76,41.68,41.73,77081.0,40.6706,40.7388,40.6608,40.7096,77081.0
2024-10-01 14:00:00,41.73,41.8,41.73,41.77,65856.0,40.7096,40.7779,40.7096,40.7486,65856.0
2024-10-01 14:05:00,41.76,41.78,41.75,41.77,43116.0,40.7388,40.7583,40.7291,40.7486,43116.0
2024-10-01 14:10:00,41.76,41.81,41.76,41.77,65842.0,40.7388,40.7876,40.7388,40.7486,65842.0
2024-10-01 14:15:00,41.78,41.85,41.77,41.84,71857.0,40.7583,40.8266,40.7486,40.8169,71857.0
2024-10-01 14:20:00,41.83,41.9,41.83,41.89,192544.0,40.8071,40.8754,40.8071,40.8657,192544.0
2024-10-01 14:25:00,41.9,41.95,41.87,41.93,196063.0,40.8754,40.9242,40.8461,40.9047,196063.0
2024-10-01 14:30:00,41.93,41.97,41.92,41.95,95080.0,40.9047,40.9437,40.8949,40.9242,95080.0
2024-10-01 14:35:00,41.95,41.97,41.92,41.95,120299.0,40.9242,40.9437,40.8949,40.9242,120299.0
2024-10-01 14:40:00,41.95,41.97,41.92,41.95,87813.0,40.9242,40.9437,40.8949,40.9242,87813.0
2024-10-01 14:45:00,41.96,41.96,41.9,41.91,118734.0,40.9339,40.9339,40.8754,40.8852,118734.0
2024-10-01 14:50:00,41.92,41.96,41.91,41.93,113732.0,40.8949,40.9339,40.8852,40.9047,113732.0
2024-10-01 14:55:00,41.93,41.96,41.93,41.94,107324.0,40.9047,40.9339,40.9047,40.9144,107324.0
2024-10-01 15:00:00,41.93,41.94,41.86,41.87,179686.0,40.9047,40.9144,40.8364,40.8461,179686.0
2024-10-01 15:05:00,41.87,41.88,41.77,41.86,151044.0,40.8461,40.8559,40.7486,40.8364,151044.0
2024-10-01 15:10:00,41.85,41.86,41.8,41.86,145995.0,40.8266,40.8364,40.7779,40.8364,145995.0
2024-10-01 15:15:00,41.85,41.88,41.83,41.88,135275.0,40.8266,40.8559,40.8071,40.8559,135275.0
2024-10-01 15:20:00,41.88,41.92,41.86,41.89,247156.0,40.8559,40.8949,40.8364,40.8657,247156.0
2024-10-01 15:25:00,41.89,41.93,41.89,41.91,241762.0,40.8657,40.9047,40.8657,40.8852,241762.0
2024-10-01 15:30:00,41.91,41.93,41.87,41.88,219381.0,40.8852,40.9047,40.8461,40.8559,219381.0
2024-10-01 15:35:00,41.88,41.9,41.82,41.87,277965.0,40.8559,40.8754,40.7974,40.8461,277965.0
2024-10-01 15:40:00,41.87,41.92,41.84,41.91,188896.0,40.8461,40.8949,40.8169,40.8852,188896.0
2024-10-01 15:45:00,41.91,41.94,41.82,41.83,274347.0,40.8852,40.9144,40.7974,40.8071,274347.0
2024-10-01 15:50:00,41.82,41.82,41.67,41.71,455502.0,40.7974,40.7974,40.651,40.6901,455502.0
2024-10-01 15:55:00,41.7,41.72,41.63,41.72,875699.0,40.6803,40.6998,40.612,40.6998,875699.0
2024-10-02 09:30:00,41.34,41.58,41.31,41.44,353049.0,40.6318,40.8677,40.6023,40.7301,353049.0
2024-10-02 09:35:00,41.46,41.71,41.44,41.64,301153.0,40.7498,40.9955,40.7301,40.9267,301153.0
2024-10-02 09:40:00,41.62,41.68,41.51,41.54,192135.0,40.907,40.966,40.7989,40.8284,192135.0
2024-10-02 09:45:00,41.52,41.7,41.51,41.7,139190.0,40.8087,40.9857,40.7989,40.9857,139190.0
2024-10-02 09:50:00,41.7,41.86,41.69,41.82,143855.0,40.9857,41.1429,40.9758,41.1036,143855.0
2024-10-02 09:55:00,41.81,41.82,41.68,41.68,99247.0,41.0938,41.1036,40.966,40.966,99247.0
2024-10-02 10:00:00,41.68,41.71,41.62,41.65,94681.0,40.966,40.9955,40.907,40.9365,94681.0
2024-10-02 10:05:00,41.66,41.69,41.6,41.63,89119.0,40.9463,40.9758,40.8874,40.9169,89119.0
2024-10-02 10:10:00,41.64,41.68,41.53,41.54,143599.0,40.9267,40.966,40.8186,40.8284,143599.0
2024-10-02 10:15:00,41.55,41.59,41.53,41.55,166947.0,40.8382,40.8775,40.8186,40.8382,166947.0
2024-10-02 10:20:00,41.55,41.57,41.4,41.46,306770.0,40.8382,40.8579,40.6908,40.7498,306770.0
2024-10-02 10:25:00,41.46,41.51,41.44,41.47,91512.0,40.7498,40.7989,40.7301,40.7596,91512.0
2024-10-02 10:30:00,41.48,41.62,41.47,41.61,104111.0,40.7694,40.907,40.7596,40.8972,104111.0
2024-10-02 10:35:00,41.61,41.62,41.5,41.52,106888.0,40.8972,40.907,40.7891,40.8087,106888.0
2024-10-02 10:40:00,41.52,41.58,41.52,41.54,37902.0,40.8087,40.8677,40.8087,40.8284,37902.0
2024-10-02 10:45:00,41.55,41.65,41.54,41.65,75348.0,40.8382,40.9365,40.8284,40.9365,75348.0
2024-10-02 10:50:00,41.65,41.65,41.51,41.52,95436.0,40.9365,40.9365,40.7989,40.8087,95436.0
2024-10-02 10:55:00,41.52,41.54,41.46,41.47,89848.0,40.8087,40.8284,40.7498,40.7596,89848.0
2024-10-02 11:00:00,41.47,41.6,41.46,41.56,149825.0,40.7596,40.8874,40.7498,40.8481,149825.0
2024-10-02 11:05:00,41.55,41.56,41.47,41.5,104582.0,40.8382,40.8481,40.7596,40.7891,104582.0
2024-10-02 11:10:00,41.5,41.52,41.42,41.42,142524.0,40.7891,40.8087,40.7105,40.7105,142524.0
2024-10-02 11:15:00,41.42,41.56,41.42,41.55,200902.0,40.7105,40.8481,40.7105,40.8382,200902.0
2024-10-02 11:20:00,41.55,41.56,41.46,41.5,272680.0,40.8382,40.8481,40.7498,40.7891,272680.0
2024-10-02 11:25:00,41.49,41.54,41.48,41.53,51874.0,40.7793,40.8284,40.7694,40.8186,51874.0
2024-10-02 11:30:00,41.54,41.56,41.46,41.5,160363.0,40.8284,40.8481,40.7498,40.7891,160363.0
2024-10-02 11:35:00,41.51,41.58,41.5,41.58,48123.0,40.7989,40.8677,40.7891,40.8677,48123.0
2024-10-02 11:40:00,41.58,41.62,41.57,41.61,46495.0,40.8677,40.907,40.8579,40.8972,46495.0
2024-10-02 11:45:00,41.62,41.62,41.58,41.58,46241.0,40.907,40.907,40.8677,40.8677,46241.0
2024-10-02 11:50:00,41.59,41.61,41.56,41.6,57828.0,40.8775,40.8972,40.8481,40.8874,57828.0
2024-10-02 11:55:00,41.61,41.66,41.56,41.57,105486.0,40.8972,40.9463,40.8481,40.8579,105486.0
2024-10-02 12:00:00,41.56,41.58,41.54,41.55,49570.0,40.8481,40.8677,40.8284,40.8382,49570.0
2024-10-02 12:05:00,41.55,41.62,41.53,41.54,93320.0,40.8382,40.907,40.8186,40.8284,93320.0
2024-10-02 12:10:00,41.53,41.56,41.52,41.52,45446.0,40.8186,40.8481,40.8087,40.8087,45446.0
2024-10-02 12:15:00,41.51,41.51,41.44,41.44,38686.0,40.7989,40.7989,40.7301,40.7301,38686.0
2024-10-02 12:20:00,41.44,41.45,41.41,41.45,52145.0,40.7301,40.7399,40.7006,40.7399,52145.0
2024-10-02 12:25:00,41.45,41.46,41.4,41.42,39244.0,40.7399,40.7498,40.6908,40.7105,39244.0
2024-10-02 12:30:00,41.42,41.42,41.37,41.39,58796.0,40.7105,40.7105,40.6613,40.681,58796.0
2024-10-02 12:35:00,41.38,41.42,41.38,41.42,51988.0,40.6711,40.7105,40.6711,40.7105,51988.0
2024-10-02 12:40:00,41.42,41.42,41.38,41.39,27561.0,40.7105,40.7105,40.6711,40.681,27561.0
2024-10-02 12:45:00,41.38,41.41,41.34,41.37,78770.0,40.6711,40.7006,40.6318,40.6613,78770.0
2024-10-02 12:50:00,41.37,41.37,41.34,41.37,28113.0,40.6613,40.6613,40.6318,40.6613,28113.0
2024-10-02 12:55:00,41.36,41.39,41.34,41.36,96360.0,40.6515,40.681,40.6318,40.6515,96360.0
2024-10-02 13:00:00,41.36,41.39,41.35,41.38,42516.0,40.6515,40.681,40.6416,40.6711,42516.0
2024-10-02 13:05:00,41.38,41.38,41.31,41.31,57660.0,40.6711,40.6711,40.6023,40.6023,57660.0
2024-10-02 13:10:00,41.32,41.33,41.27,41.3,40407.0,40.6122,40.622,40.563,40.5925,40407.0
2024-10-02 13:15:00,41.3,41.34,41.3,41.33,70944.0,40.5925,40.6318,40.5925,40.622,70944.0
2024-10-02 13:20:00,41.32,41.34,41.31,41.33,56024.0,40.6122,40.6318,40.6023,40.622,56024.0
2024-10-02 13:25:00,41.33,41.37,41.32,41.34,40681.0,40.622,40.6613,40.6122,40.6318,40681.0
2024-10-02 13:30:00,41.34,41.35,41.25,41.25,101597.0,40.6318,40.6416,40.5434,40.5434,101597.0
2024-10-02 13:35:00,41.25,41.37,41.25,41.34,54763.0,40.5434,40.6613,40.5434,40.6318,54763.0
2024-10-02 13:40:00,41.34,41.35,41.33,41.35,28341.0,40.6318,40.6416,40.622,40.6416,28341.0
2024-10-02 13:45:00,41.34,41.39,41.34,41.38,49110.0,40.6318,40.681,40.6318,40.6711,49110.0
2024-10-02 13:50:00,41.37,41.4,41.35,41.36,57774.0,40.6613,40.6908,40.6416,40.6515,57774.0
2024-10-02 13:55:00,41.35,41.36,41.33,41.36,48027.0,40.6416,40.6515,40.622,40.6515,48027.0
2024-10-02 14:00:00,41.36,41.38,41.35,41.36,53217.0,40.6515,40.6711,40.6416,40.6515,53217.0
2024-10-02 14:05:00,41.35,41.38,41.35,41.38,28116.0,40.6416,40.6711,40.6416,40.6711,28116.0
2024-10-02 14:10:00,41.38,41.41,41.35,41.39,75204.0,40.6711,40.7006,40.6416,40.681,75204.0
2024-10-02 14:15:00,41.38,41.41,41.38,41.39,29383.0,40.6711,40.7006,40.6711,40.681,29383.0
2024-10-02 14:20:00,41.39,41.39,41.34,41.34,46156.0,40.681,40.681,40.6318,40.6318,46156.0
2024-10-02 14:25:00,41.34,41.35,41.29,41.33,64632.0,40.6318,40.6416,40.5827,40.622,64632.0
2024-10-02 14:30:00,41.33,41.34,41.29,41.34,22257.0,40.622,40.6318,40.5827,40.6318,22257.0
2024-10-02 14:35:00,41.34,41.34,41.27,41.3,90822.0,40.6318,40.6318,40.563,40.5925,90822.0
2024-10-02 14:40:00,41.3,41.34,41.3,41.34,40497.0,40.5925,40.6318,40.5925,40.6318,40497.0
2024-10-02 14:45:00,41.33,41.34,41.31,41.34,29149.0,40.622,40.6318,40.6023,40.6318,29149.0
2024-10-02 14:50:00,41.34,41.35,41.31,41.34,57902.0,40.6318,40.6416,40.6023,40.6318,57902.0
2024-10-02 14:55:00,41.34,41.38,41.33,41.38,101698.0,40.6318,40.6711,40.622,40.6711,101698.0
2024-10-02 15:00:00,41.38,41.38,41.36,41.38,37756.0,40.6711,40.6711,40.6515,40.6711,37756.0
2024-10-02 15:05:00,41.37,41.37,41.33,41.34,34023.0,40.6613,40.6613,40.622,40.6318,34023.0
2024-10-02 15:10:00,41.34,41.34,41.32,41.33,51649.0,40.6318,40.6318,40.6122,40.622,51649.0
2024-10-02 15:15:00,41.33,41.33,41.31,41.33,56203.0,40.622,40.622,40.6023,40.622,56203.0
2024-10-02 15:20:00,41.33,41.34,41.31,41.31,56454.0,40.622,40.6318,40.6023,40.6023,56454.0
2024-10-02 15:25:00,41.32,41.34,41.31,41.34,82247.0,40.6122,40.6318,40.6023,40.6318,82247.0
2024-10-02 15:30:00,41.34,41.34,41.31,41.32,73899.0,40.6318,40.6318,40.6023,40.6122,73899.0
2024-10-02 15:35:00,41.32,41.39,41.32,41.34,84963.0,40.6122,40.681,40.6122,40.6318,84963.0
2024-10-02 15:40:00,41.34,41.38,41.33,41.38,58674.0,40.6318,40.6711,40.622,40.6711,58674.0
2024-10-02 15:45:00,41.38,41.39,41.37,41.38,44865.0,40.6711,40.681,40.6613,40.6711,44865.0
2024-10-02 15:50:00,41.39,41.39,41.32,41.32,240102.0,40.681,40.681,40.6122,40.6122,240102.0
2024-10-02 15:55:00,41.33,41.34,41.29,41.31,585520.0,40.622,40.6318,40.5827,40.6023,585520.0
2024-10-03 09:30:00,40.96,41.12,40.9,40.98,304910.0,40.2583,40.4156,40.1994,40.278,304910.0
2024-10-03 09:35:00,40.98,41.05,40.77,40.82,86108.0,40.278,40.3468,40.0716,40.1207,86108.0
2024-10-03 09:40:00,40.8,40.81,40.74,40.8,48019.0,40.1011,40.1109,40.0421,40.1011,48019.0
2024-10-03 09:45:00,40.79,40.83,40.63,40.65,111889.0,40.0912,40.1306,39.934,39.9536,111889.0
2024-10-03 09:50:00,40.65,40.66,40.53,40.61,99607.0,39.9536,39.9635,39.8357,39.9143,99607.0
2024-10-03 09:55:00,40.62,40.67,40.6,40.6,70761.0,39.9242,39.9733,39.9045,39.9045,70761.0
2024-10-03 10:00:00,40.61,40.76,40.61,40.73,122839.0,39.9143,40.0618,39.9143,40.0323,122839.0
2024-10-03 10:05:00,40.73,40.74,40.6,40.71,150067.0,40.0323,40.0421,39.9045,40.0126,150067.0
2024-10-03 10:10:00,40.71,40.74,40.58,40.59,87780.0,40.0126,40.0421,39.8848,39.8947,87780.0
2024-10-03 10:15:00,40.6,40.69,40.6,40.68,84202.0,39.9045,39.993,39.9045,39.9831,84202.0
2024-10-03 10:20:00,40.67,40.74,40.57,40.65,105477.0,39.9733,40.0421,39.875,39.9536,105477.0
2024-10-03 10:25:00,40.65,40.72,40.63,40.68,51342.0,39.9536,40.0224,39.934,39.9831,51342.0
2024-10-03 10:30:00,40.67,40.77,40.62,40.77,68373.0,39.9733,40.0716,39.9242,40.0716,68373.0
2024-10-03 10:35:00,40.77,40.77,40.64,40.66,55041.0,40.0716,40.0716,39.9438,39.9635,55041.0
2024-10-03 10:40:00,40.66,40.68,40.53,40.61,65246.0,39.9635,39.9831,39.8357,39.9143,65246.0
2024-10-03 10:45:00,40.6,40.68,40.58,40.62,52756.0,39.9045,39.9831,39.8848,39.9242,52756.0
2024-10-03 10:50:00,40.62,40.66,40.62,40.66,58104.0,39.9242,39.9635,39.9242,39.9635,58104.0
2024-10-03 10:55:00,40.66,40.69,40.59,40.6,49664.0,39.9635,39.993,39.8947,39.9045,49664.0
2024-10-03 11:00:00,40.61,40.63,40.56,40.59,42017.0,39.9143,39.934,39.8652,39.8947,42017.0
2024-10-03 11:05:00,40.59,40.72,40.57,40.69,111954.0,39.8947,40.0224,39.875,39.993,111954.0
2024-10-03 11:10:00,40.68,40.7,40.66,40.69,72849.0,39.9831,40.0028,39.9635,39.993,72849.0
2024-10-03 11:15:00,40.69,40.73,40.65,40.72,84736.0,39.993,40.0323,39.9536,40.0224,84736.0
2024-10-03 11:20:00,40.73,40.79,40.72,40.77,76076.0,40.0323,40.0912,40.0224,40.0716,76076.0
2024-10-03 11:25:00,40.77,40.79,40.74,40.77,48985.0,40.0716,40.0912,40.0421,40.0716,48985.0
2024-10-03 11:30:00,40.77,40.8,40.76,40.77,76291.0,40.0716,40.1011,40.0618,40.0716,76291.0
2024-10-03 11:35:00,40.77,40.8,40.76,40.79,48859.0,40.0716,40.1011,40.0618,40.0912,48859.0
2024-10-03 11:40:00,40.8,40.84,40.79,40.81,69230.0,40.1011,40.1404,40.0912,40.1109,69230.0
2024-10-03 11:45:00,40.82,40.82,40.79,40.79,53978.0,40.1207,40.1207,40.0912,40.0912,53978.0
2024-10-03 11:50:00,40.8,40.87,40.79,40.84,63795.0,40.1011,40.1699,40.0912,40.1404,63795.0
2024-10-03 11:55:00,40.84,40.86,40.81,40.83,33647.0,40.1404,40.16,40.1109,40.1306,33647.0
2024-10-03 12:00:00,40.83,40.86,40.82,40.86,38253.0,40.1306,40.16,40.1207,40.16,38253.0
2024-10-03 12:05:00,40.86,40.86,40.82,40.84,57620.0,40.16,40.16,40.1207,40.1404,57620.0
2024-10-03 12:10:00,40.84,40.89,40.83,40.87,48854.0,40.1404,40.1895,40.1306,40.1699,48854.0
2024-10-03 12:15:00,40.88,40.89,40.84,40.87,88066.0,40.1797,40.1895,40.1404,40.1699,88066.0
2024-10-03 12:20:00,40.87,40.89,40.85,40.87,65623.0,40.1699,40.1895,40.1502,40.1699,65623.0
2024-10-03 12:25:00,40.88,40.89,40.86,40.87,37807.0,40.1797,40.1895,40.16,40.1699,37807.0
2024-10-03 12:30:00,40.87,40.87,40.79,40.8,81157.0,40.1699,40.1699,40.0912,40.1011,81157.0
2024-10-03 12:35:00,40.81,40.82,40.76,40.77,50564.0,40.1109,40.1207,40.0618,40.0716,50564.0
2024-10-03 12:40:00,40.77,40.78,40.73,40.75,46227.0,40.0716,40.0814,40.0323,40.0519,46227.0
2024-10-03 12:45:00,40.75,40.76,40.66,40.67,124162.0,40.0519,40.0618,39.9635,39.9733,124162.0
2024-10-03 12:50:00,40.66,40.68,40.63,40.66,77482.0,39.9635,39.9831,39.934,39.9635,77482.0
2024-10-03 12:55:00,40.66,40.71,40.64,40.66,31830.0,39.9635,40.0126,39.9438,39.9635,31830.0
2024-10-03 13:00:00,40.65,40.68,40.62,40.67,75995.0,39.9536,39.9831,39.9242,39.9733,75995.0
2024-10-03 13:05:00,40.66,40.71,40.64,40.68,155193.0,39.9635,40.0126,39.9438,39.9831,155193.0
2024-10-03 13:10:00,40.68,40.71,40.65,40.7,105322.0,39.9831,40.0126,39.9536,40.0028,105322.0
2024-10-03 13:15:00,40.7,40.72,40.68,40.7,47116.0,40.0028,40.0224,39.9831,40.0028,47116.0
2024-10-03 13:20:00,40.7,40.78,40.69,40.76,52147.0,40.0028,40.0814,39.993,40.0618,52147.0
2024-10-03 13:25:00,40.76,40.82,40.73,40.76,86148.0,40.0618,40.1207,40.0323,40.0618,86148.0
2024-10-03 13:30:00,40.76,40.79,40.75,40.78,67148.0,40.0618,40.0912,40.0519,40.0814,67148.0
2024-10-03 13:35:00,40.79,40.84,40.77,40.81,108068.0,40.0912,40.1404,40.0716,40.1109,108068.0
2024-10-03 13:40:00,40.81,40.84,40.77,40.8,46396.0,40.1109,40.1404,40.0716,40.1011,46396.0
2024-10-03 13:45:00,40.8,40.84,40.79,40.8,37702.0,40.1011,40.1404,40.0912,40.1011,37702.0
2024-10-03 13:50:00,40.8,40.81,40.78,40.8,34338.0,40.1011,40.1109,40.0814,40.1011,34338.0
2024-10-03 13:55:00,40.8,40.82,40.79,40.8,58272.0,40.1011,40.1207,40.0912,40.1011,58272.0
2024-10-03 14:00:00,40.8,40.82,40.78,40.8,42753.0,40.1011,40.1207,40.0814,40.1011,42753.0
2024-10-03 14:05:00,40.8,40.82,40.79,40.79,51318.0,40.1011,40.1207,40.0912,40.0912,51318.0
2024-10-03 14:10:00,40.8,40.81,40.79,40.8,41241.0,40.1011,40.1109,40.0912,40.1011,41241.0
2024-10-03 14:15:00,40.8,40.82,40.78,40.8,52910.0,40.1011,40.1207,40.0814,40.1011,52910.0
2024-10-03 14:20:00,40.8,40.81,40.75,40.79,53580.0,40.1011,40.1109,40.0519,40.0912,53580.0
2024-10-03 14:25:00,40.79,40.81,40.78,40.79,44537.0,40.0912,40.1109,40.0814,40.0912,44537.0
2024-10-03 14:30:00,40.79,40.8,40.78,40.8,39333.0,40.0912,40.1011,40.0814,40.1011,39333.0
2024-10-03 14:35:00,40.8,40.81,40.78,40.8,30473.0,40.1011,40.1109,40.0814,40.1011,30473.0
2024-10-03 14:40:00,40.8,40.82,40.79,40.8,49101.0,40.1011,40.1207,40.0912,40.1011,49101.0
2024-10-03 14:45:00,40.8,40.81,40.78,40.79,52839.0,40.1011,40.1109,40.0814,40.0912,52839.0
2024-10-03 14:50:00,40.8,40.82,40.79,40.82,36214.0,40.1011,40.1207,40.0912,40.1207,36214.0
2024-10-03 14:55:00,40.81,40.82,40.79,40.8,43110.0,40.1109,40.1207,40.0912,40.1011,43110.0
2024-10-03 15:00:00,40.79,40.8,40.77,40.79,56933.0,40.0912,40.1011,40.0716,40.0912,56933.0
2024-10-03 15:05:00,40.79,40.79,40.75,40.76,66104.0,40.0912,40.0912,40.0519,40.0618,66104.0
2024-10-03 15:10:00,40.76,40.78,40.73,40.77,82533.0,40.0618,40.0814,40.0323,40.0716,82533.0
2024-10-03 15:15:00,40.76,40.78,40.75,40.77,80769.0,40.0618,40.0814,40.0519,40.0716,80769.0
2024-10-03 15:20:00,40.78,40.81,40.76,40.8,125096.0,40.0814,40.1109,40.0618,40.1011,125096.0
2024-10-03 15:25:00,40.8,40.81,40.78,40.8,117826.0,40.1011,40.1109,40.0814,40.1011,117826.0
2024-10-03 15:30:00,40.79,40.8,40.77,40.77,112800.0,40.0912,40.1011,40.0716,40.0716,112800.0
2024-10-03 15:35:00,40.77,40.82,40.77,40.82,140927.0,40.0716,40.1207,40.0716,40.1207,140927.0
2024-10-03 15:40:00,40.82,40.84,40.77,40.77,126972.0,40.1207,40.1404,40.0716,40.0716,126972.0
2024-10-03 15:45:00,40.77,40.78,40.72,40.75,179733.0,40.0716,40.0814,40.0224,40.0519,179733.0
2024-10-03 15:50:00,40.74,40.78,40.72,40.75,445296.0,40.0421,40.0814,40.0224,40.0519,445296.0
2024-10-03 15:55:00,40.75,40.87,40.74,40.81,999220.0,40.0519,40.1699,40.0421,40.1109,999220.0
2024-10-04 09:30:00,40.89,41.36,40.86,41.19,374502.0,40.1895,40.6515,40.16,40.4844,374502.0
2024-10-04 09:35:00,41.16,41.28,41.06,41.09,89848.0,40.4549,40.5728,40.3566,40.3861,89848.0
2024-10-04 09:40:00,41.08,41.21,41.08,41.15,53228.0,40.3763,40.504,40.3763,40.4451,53228.0
2024-10-04 09:45:00,41.16,41.19,41.11,41.15,69001.0,40.4549,40.4844,40.4058,40.4451,69001.0
2024-10-04 09:50:00,41.14,41.17,41.08,41.08,116001.0,40.4352,40.4647,40.3763,40.3763,116001.0
2024-10-04 09:55:00,41.08,41.1,40.89,40.92,84264.0,40.3763,40.3959,40.1895,40.219,84264.0
2024-10-04 10:00:00,40.93,40.93,40.86,40.9,78083.0,40.2288,40.2288,40.16,40.1994,78083.0
2024-10-04 10:05:00,40.9,40.97,40.83,40.84,60206.0,40.1994,40.2682,40.1306,40.1404,60206.0
2024-10-04 10:10:00,40.84,40.86,40.8,40.83,109066.0,40.1404,40.16,40.1011,40.1306,109066.0
2024-10-04 10:15:00,40.82,40.93,40.81,40.91,48460.0,40.1207,40.2288,40.1109,40.2092,48460.0
2024-10-04 10:20:00,40.9,40.91,40.78,40.8,62072.0,40.1994,40.2092,40.0814,40.1011,62072.0
2024-10-04 10:25:00,40.8,40.83,40.68,40.72,53072.0,40.1011,40.1306,39.9831,40.0224,53072.0
2024-10-04 10:30:00,40.73,40.82,40.66,40.7,132585.0,40.0323,40.1207,39.9635,40.0028,132585.0
2024-10-04 10:35:00,40.7,40.73,40.66,40.66,69787.0,40.0028,40.0323,39.9635,39.9635,69787.0
2024-10-04 10:40:00,40.66,40.76,40.66,40.72,49596.0,39.9635,40.0618,39.9635,40.0224,49596.0
2024-10-04 10:45:00,40.73,40.77,40.71,40.76,49299.0,40.0323,40.0716,40.0126,40.0618,49299.0
2024-10-04 10:50:00,40.76,40.82,40.75,40.79,54026.0,40.0618,40.1207,40.0519,40.0912,54026.0
2024-10-04 10:55:00,40.8,40.81,40.75,40.79,62803.0,40.1011,40.1109,40.0519,40.0912,62803.0
2024-10-04 11:00:00,40.79,40.86,40.77,40.82,156081.0,40.0912,40.16,40.0716,40.1207,156081.0
2024-10-04 11:05:00,40.82,40.87,40.81,40.83,73058.0,40.1207,40.1699,40.1109,40.1306,73058.0
2024-10-04 11:10:00,40.83,40.86,40.81,40.82,106832.0,40.1306,40.16,40.1109,40.1207,106832.0
2024-10-04 11:15:00,40.82,40.86,40.8,40.84,42828.0,40.1207,40.16,40.1011,40.1404,42828.0
2024-10-04 11:20:00,40.84,40.85,40.77,40.8,62036.0,40.1404,40.1502,40.0716,40.1011,62036.0
2024-10-04 11:25:00,40.79,40.82,40.75,40.8,42197.0,40.0912,40.1207,40.0519,40.1011,42197.0
2024-10-04 11:30:00,40.79,40.81,40.77,40.8,54543.0,40.0912,40.1109,40.0716,40.1011,54543.0
2024-10-04 11:35:00,40.8,40.82,40.78,40.82,52433.0,40.1011,40.1207,40.0814,40.1207,52433.0
2024-10-04 11:40:00,40.82,40.83,40.79,40.83,65527.0,40.1207,40.1306,40.0912,40.1306,65527.0
2024-10-04 11:45:00,40.82,40.83,40.73,40.75,58880.0,40.1207,40.1306,40.0323,40.0519,58880.0
2024-10-04 11:50:00,40.75,40.81,40.74,40.8,25690.0,40.0519,40.1109,40.0421,40.1011,25690.0
2024-10-04 11:55:00,40.8,40.86,40.79,40.86,123734.0,40.1011,40.16,40.0912,40.16,123734.0
2024-10-04 12:00:00,40.87,40.91,40.86,40.89,53568.0,40.1699,40.2092,40.16,40.1895,53568.0
2024-10-04 12:05:00,40.9,40.9,40.82,40.83,50177.0,40.1994,40.1994,40.1207,40.1306,50177.0
2024-10-04 12:10:00,40.83,40.89,40.82,40.86,56020.0,40.1306,40.1895,40.1207,40.16,56020.0
2024-10-04 12:15:00,40.87,40.89,40.86,40.88,19314.0,40.1699,40.1895,40.16,40.1797,19314.0
2024-10-04 12:20:00,40.89,40.9,40.88,40.9,47804.0,40.1895,40.1994,40.1797,40.1994,47804.0
2024-10-04 12:25:00,40.89,40.89,40.86,40.88,40589.0,40.1895,40.1895,40.16,40.1797,40589.0
2024-10-04 12:30:00,40.88,40.91,40.86,40.89,32412.0,40.1797,40.2092,40.16,40.1895,32412.0
2024-10-04 12:35:00,40.89,40.97,40.89,40.96,56213.0,40.1895,40.2682,40.1895,40.2583,56213.0
2024-10-04 12:40:00,40.95,40.99,40.94,40.98,50558.0,40.2485,40.2878,40.2387,40.278,50558.0
2024-10-04 12:45:00,40.98,40.99,40.96,40.98,40745.0,40.278,40.2878,40.2583,40.278,40745.0
2024-10-04 12:50:00,40.98,40.98,40.95,40.98,34851.0,40.278,40.278,40.2485,40.278,34851.0
2024-10-04 12:55:00,40.98,40.99,40.97,40.98,50875.0,40.278,40.2878,40.2682,40.278,50875.0
2024-10-04 13:00:00,40.98,41.0,40.98,41.0,27286.0,40.278,40.2976,40.278,40.2976,27286.0
2024-10-04 13:05:00,41.0,41.0,40.96,40.97,35333.0,40.2976,40.2976,40.2583,40.2682,35333.0
2024-10-04 13:10:00,40.96,40.98,40.96,40.98,38802.0,40.2583,40.278,40.2583,40.278,38802.0
2024-10-04 13:15:00,40.97,41.02,40.97,40.98,45771.0,40.2682,40.3173,40.2682,40.278,45771.0
2024-10-04 13:20:00,40.98,41.03,40.97,40.98,82894.0,40.278,40.3271,40.2682,40.278,82894.0
2024-10-04 13:25:00,40.99,41.0,40.96,40.97,59164.0,40.2878,40.2976,40.2583,40.2682,59164.0
2024-10-04 13:30:00,40.97,40.99,40.94,40.94,43785.0,40.2682,40.2878,40.2387,40.2387,43785.0
2024-10-04 13:35:00,40.94,40.95,40.86,40.94,66816.0,40.2387,40.2485,40.16,40.2387,66816.0
2024-10-04 13:40:00,40.94,41.02,40.93,41.01,79870.0,40.2387,40.3173,40.2288,40.3075,79870.0
2024-10-04 13:45:00,41.01,41.01,40.96,40.97,29153.0,40.3075,40.3075,40.2583,40.2682,29153.0
2024-10-04 13:50:00,40.97,40.97,40.95,40.96,43026.0,40.2682,40.2682,40.2485,40.2583,43026.0
2024-10-04 13:55:00,40.96,40.98,40.95,40.97,114915.0,40.2583,40.278,40.2485,40.2682,114915.0
2024-10-04 14:00:00,40.97,41.01,40.96,40.98,106454.0,40.2682,40.3075,40.2583,40.278,106454.0
2024-10-04 14:05:00,40.98,41.0,40.96,40.98,82289.0,40.278,40.2976,40.2583,40.278,82289.0
2024-10-04 14:10:00,40.98,41.0,40.95,40.97,83038.0,40.278,40.2976,40.2485,40.2682,83038.0
2024-10-04 14:15:00,40.97,40.97,40.92,40.93,115579.0,40.2682,40.2682,40.219,40.2288,115579.0
2024-10-04 14:20:00,40.93,40.98,40.92,40.97,64592.0,40.2288,40.278,40.219,40.2682,64592.0
2024-10-04 14:25:00,40.97,40.99,40.96,40.98,48611.0,40.2682,40.2878,40.2583,40.278,48611.0
2024-10-04 14:30:00,40.97,40.99,40.96,40.98,59051.0,40.2682,40.2878,40.2583,40.278,59051.0
2024-10-04 14:35:00,40.98,41.0,40.97,40.98,77153.0,40.278,40.2976,40.2682,40.278,77153.0
2024-10-04 14:40:00,40.98,41.01,40.96,40.98,62506.0,40.278,40.3075,40.2583,40.278,62506.0
2024-10-04 14:45:00,40.98,40.99,40.96,40.97,40546.0,40.278,40.2878,40.2583,40.2682,40546.0
2024-10-04 14:50:00,40.98,41.05,40.97,41.04,98087.0,40.278,40.3468,40.2682,40.337,98087.0
2024-10-04 14:55:00,41.04,41.07,41.02,41.07,71167.0,40.337,40.3664,40.3173,40.3664,71167.0
2024-10-04 15:00:00,41.07,41.07,41.04,41.06,64989.0,40.3664,40.3664,40.337,40.3566,64989.0
2024-10-04 15:05:00,41.05,41.08,41.03,41.08,65807.0,40.3468,40.3763,40.3271,40.3763,65807.0
2024-10-04 15:10:00,41.08,41.08,41.06,41.07,47322.0,40.3763,40.3763,40.3566,40.3664,47322.0
2024-10-04 15:15:00,41.07,41.1,41.06,41.08,112229.0,40.3664,40.3959,40.3566,40.3763,112229.0
2024-10-04 15:20:00,41.08,41.12,41.06,41.11,98848.0,40.3763,40.4156,40.3566,40.4058,98848.0
2024-10-04 15:25:00,41.11,41.11,41.08,41.09,119240.0,40.4058,40.4058,40.3763,40.3861,119240.0
2024-10-04 15:30:00,41.09,41.11,41.08,41.11,83837.0,40.3861,40.4058,40.3763,40.4058,83837.0
2024-10-04 15:35:00,41.11,41.13,41.09,41.12,80030.0,40.4058,40.4254,40.3861,40.4156,80030.0
2024-10-04 15:40:00,41.12,41.17,41.11,41.17,84888.0,40.4156,40.4647,40.4058,40.4647,84888.0
2024-10-04 15:45:00,41.17,41.17,41.12,41.16,140513.0,40.4647,40.4647,40.4156,40.4549,140513.0
2024-10-04 15:50:00,41.14,41.18,41.1,41.17,346812.0,40.4352,40.4746,40.3959,40.4647,346812.0
2024-10-04 15:55:00,41.18,41.22,41.16,41.18,854740.0,40.4746,40.5139,40.4549,40.4746,854740.0
2024-10-07 09:30:00,40.94,41.19,40.78,40.8,329209.0,40.2387,40.4844,40.0814,40.1011,329209.0
2024-10-07 09:35:00,40.79,40.92,40.76,40.85,58946.0,40.0912,40.219,40.0618,40.1502,58946.0
2024-10-07 09:40:00,40.85,41.02,40.83,40.97,75058.0,40.1502,40.3173,40.1306,40.2682,75058.0
2024-10-07 09:45:00,40.98,41.03,40.93,40.98,96598.0,40.278,40.3271,40.2288,40.278,96598.0
2024-10-07 09:50:00,40.98,41.17,40.98,41.17,137250.0,40.278,40.4647,40.278,40.4647,137250.0
2024-10-07 09:55:00,41.16,41.18,41.01,41.02,148240.0,40.4549,40.4746,40.3075,40.3173,148240.0
2024-10-07 10:00:00,41.02,41.08,41.02,41.03,81001.0,40.3173,40.3763,40.3173,40.3271,81001.0
2024-10-07 10:05:00,41.02,41.1,41.02,41.09,64926.0,40.3173,40.3959,40.3173,40.3861,64926.0
2024-10-07 10:10:00,41.09,41.17,41.09,41.15,94466.0,40.3861,40.4647,40.3861,40.4451,94466.0
2024-10-07 10:15:00,41.15,41.17,41.09,41.09,93373.0,40.4451,40.4647,40.3861,40.3861,93373.0
2024-10-07 10:20:00,41.09,41.11,41.04,41.04,66148.0,40.3861,40.4058,40.337,40.337,66148.0
2024-10-07 10:25:00,41.05,41.07,41.02,41.04,54020.0,40.3468,40.3664,40.3173,40.337,54020.0
2024-10-07 10:30:00,41.04,41.06,40.97,40.98,78811.0,40.337,40.3566,40.2682,40.278,78811.0
2024-10-07 10:35:00,40.98,41.01,40.91,40.96,90539.0,40.278,40.3075,40.2092,40.2583,90539.0
2024-10-07 10:40:00,40.95,40.96,40.9,40.91,52249.0,40.2485,40.2583,40.1994,40.2092,52249.0
2024-10-07 10:45:00,40.9,40.94,40.9,40.93,71485.0,40.1994,40.2387,40.1994,40.2288,71485.0
2024-10-07 10:50:00,40.93,40.97,40.92,40.95,101098.0,40.2288,40.2682,40.219,40.2485,101098.0
2024-10-07 10:55:00,40.94,40.95,40.85,40.87,51395.0,40.2387,40.2485,40.1502,40.1699,51395.0
2024-10-07 11:00:00,40.86,40.87,40.84,40.87,72299.0,40.16,40.1699,40.1404,40.1699,72299.0
2024-10-07 11:05:00,40.87,40.91,40.86,40.87,70547.0,40.1699,40.2092,40.16,40.1699,70547.0
2024-10-07 11:10:00,40.87,40.92,40.86,40.9,64772.0,40.1699,40.219,40.16,40.1994,64772.0
2024-10-07 11:15:00,40.89,40.97,40.88,40.96,162720.0,40.1895,40.2682,40.1797,40.2583,162720.0
2024-10-07 11:20:00,40.96,40.96,40.89,40.9,63636.0,40.2583,40.2583,40.1895,40.1994,63636.0
2024-10-07 11:25:00,40.9,40.92,40.88,40.9,80413.0,40.1994,40.219,40.1797,40.1994,80413.0
2024-10-07 11:30:00,40.9,40.9,40.84,40.84,47569.0,40.1994,40.1994,40.1404,40.1404,47569.0
2024-10-07 11:35:00,40.84,40.87,40.83,40.85,34067.0,40.1404,40.1699,40.1306,40.1502,34067.0
2024-10-07 11:40:00,40.85,40.91,40.85,40.86,52521.0,40.1502,40.2092,40.1502,40.16,52521.0
2024-10-07 11:45:00,40.86,40.88,40.85,40.88,45698.0,40.16,40.1797,40.1502,40.1797,45698.0
2024-10-07 11:50:00,40.87,40.88,40.83,40.84,48277.0,40.1699,40.1797,40.1306,40.1404,48277.0
2024-10-07 11:55:00,40.84,40.88,40.83,40.87,51427.0,40.1404,40.1797,40.1306,40.1699,51427.0
2024-10-07 12:00:00,40.87,40.93,40.87,40.9,42985.0,40.1699,40.2288,40.1699,40.1994,42985.0
2024-10-07 12:05:00,40.9,40.91,40.86,40.88,51284.0,40.1994,40.2092,40.16,40.1797,51284.0
2024-10-07 12:10:00,40.87,40.9,40.84,40.89,51800.0,40.1699,40.1994,40.1404,40.1895,51800.0
2024-10-07 12:15:00,40.9,40.93,40.89,40.91,62920.0,40.1994,40.2288,40.1895,40.2092,62920.0
2024-10-07 12:20:00,40.91,40.92,40.89,40.91,48587.0,40.2092,40.219,40.1895,40.2092,48587.0
2024-10-07 12:25:00,40.92,40.92,40.91,40.91,25643.0,40.219,40.219,40.2092,40.2092,25643.0
2024-10-07 12:30:00,40.91,40.92,40.9,40.9,54465.0,40.2092,40.219,40.1994,40.1994,54465.0
2024-10-07 12:35:00,40.91,40.91,40.86,40.87,64735.0,40.2092,40.2092,40.16,40.1699,64735.0
2024-10-07 12:40:00,40.87,40.88,40.83,40.86,55342.0,40.1699,40.1797,40.1306,40.16,55342.0
2024-10-07 12:45:00,40.86,40.9,40.85,40.9,58074.0,40.16,40.1994,40.1502,40.1994,58074.0
2024-10-07 12:50:00,40.9,40.93,40.89,40.9,61661.0,40.1994,40.2288,40.1895,40.1994,61661.0
2024-10-07 12:55:00,40.89,40.94,40.88,40.93,32374.0,40.1895,40.2387,40.1797,40.2288,32374.0
2024-10-07 13:00:00,40.94,40.95,40.92,40.94,54591.0,40.2387,40.2485,40.219,40.2387,54591.0
2024-10-07 13:05:00,40.94,40.95,40.9,40.91,57128.0,40.2387,40.2485,40.1994,40.2092,57128.0
2024-10-07 13:10:00,40.91,40.94,40.91,40.93,62912.0,40.2092,40.2387,40.2092,40.2288,62912.0
2024-10-07 13:15:00,40.94,40.97,40.93,40.95,56545.0,40.2387,40.2682,40.2288,40.2485,56545.0
2024-10-07 13:20:00,40.95,40.98,40.92,40.92,76769.0,40.2485,40.278,40.219,40.219,76769.0
2024-10-07 13:25:00,40.92,40.93,40.87,40.87,83469.0,40.219,40.2288,40.1699,40.1699,83469.0
2024-10-07 13:30:00,40.88,40.88,40.85,40.86,76656.0,40.1797,40.1797,40.1502,40.16,76656.0
2024-10-07 13:35:00,40.86,40.88,40.83,40.84,80127.0,40.16,40.1797,40.1306,40.1404,80127.0
2024-10-07 13:40:00,40.84,40.84,40.78,40.79,63190.0,40.1404,40.1404,40.0814,40.0912,63190.0
2024-10-07 13:45:00,40.78,40.79,40.72,40.73,86834.0,40.0814,40.0912,40.0224,40.0323,86834.0
2024-10-07 13:50:00,40.73,40.75,40.71,40.73,49214.0,40.0323,40.0519,40.0126,40.0323,49214.0
2024-10-07 13:55:00,40.73,40.77,40.72,40.76,55185.0,40.0323,40.0716,40.0224,40.0618,55185.0
2024-10-07 14:00:00,40.75,40.76,40.66,40.67,76808.0,40.0519,40.0618,39.9635,39.9733,76808.0
2024-10-07 14:05:00,40.68,40.72,40.67,40.68,93152.0,39.9831,40.0224,39.9733,39.9831,93152.0
2024-10-07 14:10:00,40.69,40.73,40.68,40.72,54102.0,39.993,40.0323,39.9831,40.0224,54102.0
2024-10-07 14:15:00,40.72,40.73,40.69,40.7,60460.0,40.0224,40.0323,39.993,40.0028,60460.0
2024-10-07 14:20:00,40.7,40.7,40.64,40.66,145891.0,40.0028,40.0028,39.9438,39.9635,145891.0
2024-10-07 14:25:00,40.66,40.7,40.66,40.68,102301.0,39.9635,40.0028,39.9635,39.9831,102301.0
2024-10-07 14:30:00,40.68,40.68,40.53,40.63,200723.0,39.9831,39.9831,39.8357,39.934,200723.0
2024-10-07 14:35:00,40.63,40.63,40.57,40.61,86164.0,39.934,39.934,39.875,39.9143,86164.0
2024-10-07 14:40:00,40.61,40.66,40.61,40.63,142697.0,39.9143,39.9635,39.9143,39.934,142697.0
2024-10-07 14:45:00,40.63,40.63,40.55,40.57,156109.0,39.934,39.934,39.8554,39.875,156109.0
2024-10-07 14:50:00,40.58,40.62,40.56,40.58,63715.0,39.8848,39.9242,39.8652,39.8848,63715.0
2024-10-07 14:55:00,40.58,40.6,40.54,40.54,78410.0,39.8848,39.9045,39.8455,39.8455,78410.0
2024-10-07 15:00:00,40.55,40.59,40.53,40.57,81670.0,39.8554,39.8947,39.8357,39.875,81670.0
2024-10-07 15:05:00,40.57,40.62,40.56,40.62,71614.0,39.875,39.9242,39.8652,39.9242,71614.0
2024-10-07 15:10:00,40.61,40.64,40.6,40.61,98146.0,39.9143,39.9438,39.9045,39.9143,98146.0
2024-10-07 15:15:00,40.61,40.65,40.6,40.64,99228.0,39.9143,39.9536,39.9045,39.9438,99228.0
2024-10-07 15:20:00,40.64,40.67,40.63,40.66,69627.0,39.9438,39.9733,39.934,39.9635,69627.0
2024-10-07 15:25:00,40.66,40.69,40.64,40.66,175706.0,39.9635,39.993,39.9438,39.9635,175706.0
2024-10-07 15:30:00,40.65,40.66,40.58,40.59,184822.0,39.9536,39.9635,39.8848,39.8947,184822.0
2024-10-07 15:35:00,40.59,40.61,40.56,40.61,131891.0,39.8947,39.9143,39.8652,39.9143,131891.0
2024-10-07 15:40:00,40.61,40.61,40.53,40.58,215907.0,39.9143,39.9143,39.8357,39.8848,215907.0
2024-10-07 15:45:00,40.58,40.59,40.55,40.58,196784.0,39.8848,39.8947,39.8554,39.8848,196784.0
2024-10-07 15:50:00,40.58,40.69,40.56,40.6,422565.0,39.8848,39.993,39.8652,39.9045,422565.0
2024-10-07 15:55:00,40.6,40.62,40.52,40.57,946813.0,39.9045,39.9242,39.8259,39.875,946813.0
2024-10-08 09:30:00,40.57,40.89,40.38,40.58,459113.0,39.875,40.1895,39.6883,39.8848,459113.0
2024-10-08 09:35:00,40.58,40.76,40.56,40.71,144879.0,39.8848,40.0618,39.8652,40.0126,144879.0
2024-10-08 09:40:00,40.71,40.77,40.66,40.76,93286.0,40.0126,40.0716,39.9635,40.0618,93286.0
2024-10-08 09:45:00,40.76,40.79,40.65,40.74,76362.0,40.0618,40.0912,39.9536,40.0421,76362.0
2024-10-08 09:50:00,40.75,40.79,40.68,40.74,109315.0,40.0519,40.0912,39.9831,40.0421,109315.0
2024-10-08 09:55:00,40.75,40.78,40.71,40.72,112354.0,40.0519,40.0814,40.0126,40.0224,112354.0
2024-10-08 10:00:00,40.71,40.81,40.71,40.8,135452.0,40.0126,40.1109,40.0126,40.1011,135452.0
2024-10-08 10:05:00,40.8,40.83,40.77,40.83,105606.0,40.1011,40.1306,40.0716,40.1306,105606.0
2024-10-08 10:10:00,40.82,40.85,40.73,40.73,124537.0,40.1207,40.1502,40.0323,40.0323,124537.0
2024-10-08 10:15:00,40.73,40.77,40.71,40.77,182910.0,40.0323,40.0716,40.0126,40.0716,182910.0
2024-10-08 10:20:00,40.77,40.79,40.67,40.68,97130.0,40.0716,40.0912,39.9733,39.9831,97130.0
2024-10-08 10:25:00,40.68,40.78,40.67,40.78,87026.0,39.9831,40.0814,39.9733,40.0814,87026.0
2024-10-08 10:30:00,40.77,40.8,40.76,40.79,76574.0,40.0716,40.1011,40.0618,40.0912,76574.0
2024-10-08 10:35:00,40.79,40.81,40.75,40.75,89338.0,40.0912,40.1109,40.0519,40.0519,89338.0
2024-10-08 10:40:00,40.75,40.86,40.75,40.83,157293.0,40.0519,40.16,40.0519,40.1306,157293.0
2024-10-08 10:45:00,40.82,40.88,40.8,40.87,106602.0,40.1207,40.1797,40.1011,40.1699,106602.0
2024-10-08 10:50:00,40.87,40.89,40.8,40.84,71324.0,40.1699,40.1895,40.1011,40.1404,71324.0
2024-10-08 10:55:00,40.84,40.86,40.79,40.83,53668.0,40.1404,40.16,40.0912,40.1306,53668.0
2024-10-08 11:00:00,40.82,40.85,40.81,40.84,36879.0,40.1207,40.1502,40.1109,40.1404,36879.0
2024-10-08 11:05:00,40.84,40.85,40.81,40.84,43767.0,40.1404,40.1502,40.1109,40.1404,43767.0
2024-10-08 11:10:00,40.83,40.84,40.8,40.83,40954.0,40.1306,40.1404,40.1011,40.1306,40954.0
2024-10-08 11:15:00,40.83,40.84,40.79,40.83,49927.0,40.1306,40.1404,40.0912,40.1306,49927.0
2024-10-08 11:20:00,40.83,40.86,40.82,40.84,46824.0,40.1306,40.16,40.1207,40.1404,46824.0
2024-10-08 11:25:00,40.84,40.88,40.84,40.87,56114.0,40.1404,40.1797,40.1404,40.1699,56114.0
2024-10-08 11:30:00,40.87,40.91,40.86,40.87,88279.0,40.1699,40.2092,40.16,40.1699,88279.0
2024-10-08 11:35:00,40.88,40.89,40.85,40.86,40371.0,40.1797,40.1895,40.1502,40.16,40371.0
2024-10-08 11:40:00,40.86,40.86,40.8,40.8,51629.0,40.16,40.16,40.1011,40.1011,51629.0
2024-10-08 11:45:00,40.8,40.83,40.76,40.77,54270.0,40.1011,40.1306,40.0618,40.0716,54270.0
2024-10-08 11:50:00,40.78,40.83,40.78,40.82,47942.0,40.0814,40.1306,40.0814,40.1207,47942.0
2024-10-08 11:55:00,40.82,40.88,40.8,40.87,67867.0,40.1207,40.1797,40.1011,40.1699,67867.0
2024-10-08 12:00:00,40.87,40.89,40.85,40.88,65825.0,40.1699,40.1895,40.1502,40.1797,65825.0
2024-10-08 12:05:00,40.88,40.89,40.86,40.88,34666.0,40.1797,40.1895,40.16,40.1797,34666.0
2024-10-08 12:10:00,40.88,40.9,40.86,40.87,47562.0,40.1797,40.1994,40.16,40.1699,47562.0
2024-10-08 12:15:00,40.87,40.87,40.81,40.83,77609.0,40.1699,40.1699,40.1109,40.1306,77609.0
2024-10-08 12:20:00,40.83,40.89,40.82,40.89,93967.0,40.1306,40.1895,40.1207,40.1895,93967.0
2024-10-08 12:25:00,40.89,40.91,40.88,40.9,38076.0,40.1895,40.2092,40.1797,40.1994,38076.0
2024-10-08 12:30:00,40.9,40.91,40.88,40.9,46618.0,40.1994,40.2092,40.1797,40.1994,46618.0
2024-10-08 12:35:00,40.91,40.92,40.9,40.91,72673.0,40.2092,40.219,40.1994,40.2092,72673.0
2024-10-08 12:40:00,40.91,40.93,40.9,40.91,60419.0,40.2092,40.2288,40.1994,40.2092,60419.0
2024-10-08 12:45:00,40.91,40.93,40.9,40.92,116159.0,40.2092,40.2288,40.1994,40.219,116159.0
2024-10-08 12:50:00,40.91,40.92,40.84,40.88,95449.0,40.2092,40.219,40.1404,40.1797,95449.0
2024-10-08 12:55:00,40.88,40.93,40.87,40.93,166142.0,40.1797,40.2288,40.1699,40.2288,166142.0
2024-10-08 13:00:00,40.93,40.95,40.92,40.94,71177.0,40.2288,40.2485,40.219,40.2387,71177.0
2024-10-08 13:05:00,40.94,40.94,40.86,40.87,221200.0,40.2387,40.2387,40.16,40.1699,221200.0
2024-10-08 13:10:00,40.87,40.9,40.85,40.88,58455.0,40.1699,40.1994,40.1502,40.1797,58455.0
2024-10-08 13:15:00,40.87,40.9,40.86,40.87,142407.0,40.1699,40.1994,40.16,40.1699,142407.0
2024-10-08 13:20:00,40.87,40.88,40.81,40.86,103694.0,40.1699,40.1797,40.1109,40.16,103694.0
2024-10-08 13:25:00,40.86,40.87,40.84,40.86,63524.0,40.16,40.1699,40.1404,40.16,63524.0
2024-10-08 13:30:00,40.86,40.89,40.84,40.86,242515.0,40.16,40.1895,40.1404,40.16,242515.0
2024-10-08 13:35:00,40.87,40.89,40.84,40.89,147706.0,40.1699,40.1895,40.1404,40.1895,147706.0
2024-10-08 13:40:00,40.89,40.9,40.85,40.85,59823.0,40.1895,40.1994,40.1502,40.1502,59823.0
2024-10-08 13:45:00,40.86,40.88,40.85,40.86,58671.0,40.16,40.1797,40.1502,40.16,58671.0
2024-10-08 13:50:00,40.86,40.9,40.86,40.89,67971.0,40.16,40.1994,40.16,40.1895,67971.0
2024-10-08 13:55:00,40.89,40.89,40.85,40.86,121072.0,40.1895,40.1895,40.1502,40.16,121072.0
2024-10-08 14:00:00,40.87,40.89,40.85,40.86,51771.0,40.1699,40.1895,40.1502,40.16,51771.0
2024-10-08 14:05:00,40.86,40.91,40.85,40.9,71360.0,40.16,40.2092,40.1502,40.1994,71360.0
2024-10-08 14:10:00,40.89,40.92,40.89,40.9,76688.0,40.1895,40.219,40.1895,40.1994,76688.0
2024-10-08 14:15:00,40.9,40.91,40.89,40.91,66813.0,40.1994,40.2092,40.1895,40.2092,66813.0
2024-10-08 14:20:00,40.91,40.95,40.9,40.95,81014.0,40.2092,40.2485,40.1994,40.2485,81014.0
2024-10-08 14:25:00,40.95,40.95,40.91,40.94,50434.0,40.2485,40.2485,40.2092,40.2387,50434.0
2024-10-08 14:30:00,40.94,40.95,40.89,40.91,107252.0,40.2387,40.2485,40.1895,40.2092,107252.0
2024-10-08 14:35:00,40.91,40.95,40.89,40.91,69465.0,40.2092,40.2485,40.1895,40.2092,69465.0
2024-10-08 14:40:00,40.9,40.92,40.89,40.91,97983.0,40.1994,40.219,40.1895,40.2092,97983.0
2024-10-08 14:45:00,40.91,40.93,40.9,40.93,66454.0,40.2092,40.2288,40.1994,40.2288,66454.0
2024-10-08 14:50:00,40.93,40.94,40.92,40.93,63743.0,40.2288,40.2387,40.219,40.2288,63743.0
2024-10-08 14:55:00,40.93,40.95,40.92,40.94,64407.0,40.2288,40.2485,40.219,40.2387,64407.0
2024-10-08 15:00:00,40.93,40.94,40.91,40.92,100312.0,40.2288,40.2387,40.2092,40.219,100312.0
2024-10-08 15:05:00,40.93,40.94,40.92,40.93,87302.0,40.2288,40.2387,40.219,40.2288,87302.0
2024-10-08 15:10:00,40.93,40.95,40.91,40.94,71261.0,40.2288,40.2485,40.2092,40.2387,71261.0
2024-10-08 15:15:00,40.94,40.97,40.93,40.97,81079.0,40.2387,40.2682,40.2288,40.2682,81079.0
2024-10-08 15:20:00,40.96,40.97,40.94,40.94,66877.0,40.2583,40.2682,40.2387,40.2387,66877.0
2024-10-08 15:25:00,40.95,40.98,40.93,40.98,135388.0,40.2485,40.278,40.2288,40.278,135388.0
2024-10-08 15:30:00,40.98,41.03,40.96,40.98,210395.0,40.278,40.3271,40.2583,40.278,210395.0
2024-10-08 15:35:00,40.98,40.99,40.94,40.96,81163.0,40.278,40.2878,40.2387,40.2583,81163.0
2024-10-08 15:40:00,40.96,40.98,40.93,40.94,158059.0,40.2583,40.278,40.2288,40.2387,158059.0
2024-10-08 15:45:00,40.93,40.96,40.91,40.95,103930.0,40.2288,40.2583,40.2092,40.2485,103930.0
2024-10-08 15:50:00,40.94,40.98,40.88,40.94,484550.0,40.2387,40.278,40.1797,40.2387,484550.0
2024-10-08 15:55:00,40.94,40.96,40.88,40.96,925785.0,40.2387,40.2583,40.1797,40.2583,925785.0
2024-10-09 09:30:00,40.86,40.97,40.76,40.91,199487.0,40.16,40.2682,40.0618,40.2092,199487.0
2024-10-09 09:35:00,40.9,40.93,40.82,40.84,480333.0,40.1994,40.2288,40.1207,40.1404,480333.0
2024-10-09 09:40:00,40.84,41.02,40.83,41.01,114089.0,40.1404,40.3173,40.1306,40.3075,114089.0
2024-10-09 09:45:00,41.0,41.07,40.99,41.03,85996.0,40.2976,40.3664,40.2878,40.3271,85996.0
2024-10-09 09:50:00,41.03,41.08,41.01,41.06,57765.0,40.3271,40.3763,40.3075,40.3566,57765.0
2024-10-09 09:55:00,41.06,41.08,40.99,41.01,222282.0,40.3566,40.3763,40.2878,40.3075,222282.0
2024-10-09 10:00:00,41.01,41.04,40.99,41.0,193297.0,40.3075,40.337,40.2878,40.2976,193297.0
2024-10-09 10:05:00,41.01,41.02,40.95,40.99,117196.0,40.3075,40.3173,40.2485,40.2878,117196.0
2024-10-09 10:10:00,40.99,41.0,40.9,40.9,38837.0,40.2878,40.2976,40.1994,40.1994,38837.0
2024-10-09 10:15:00,40.9,40.94,40.88,40.89,53190.0,40.1994,40.2387,40.1797,40.1895,53190.0
2024-10-09 10:20:00,40.89,40.9,40.82,40.83,43803.0,40.1895,40.1994,40.1207,40.1306,43803.0
2024-10-09 10:25:00,40.83,40.85,40.81,40.83,38466.0,40.1306,40.1502,40.1109,40.1306,38466.0
2024-10-09 10:30:00,40.84,40.85,40.8,40.81,34644.0,40.1404,40.1502,40.1011,40.1109,34644.0
2024-10-09 10:35:00,40.81,40.84,40.81,40.83,48547.0,40.1109,40.1404,40.1109,40.1306,48547.0
2024-10-09 10:40:00,40.83,40.83,40.8,40.81,55994.0,40.1306,40.1306,40.1011,40.1109,55994.0
2024-10-09 10:45:00,40.82,40.83,40.77,40.8,78875.0,40.1207,40.1306,40.0716,40.1011,78875.0
2024-10-09 10:50:00,40.81,40.89,40.81,40.87,68336.0,40.1109,40.1895,40.1109,40.1699,68336.0
2024-10-09 10:55:00,40.88,40.88,40.84,40.84,85202.0,40.1797,40.1797,40.1404,40.1404,85202.0
2024-10-09 11:00:00,40.84,40.87,40.84,40.86,44308.0,40.1404,40.1699,40.1404,40.16,44308.0
2024-10-09 11:05:00,40.86,40.93,40.85,40.93,40379.0,40.16,40.2288,40.1502,40.2288,40379.0
2024-10-09 11:10:00,40.93,40.95,40.91,40.95,54420.0,40.2288,40.2485,40.2092,40.2485,54420.0
2024-10-09 11:15:00,40.95,40.98,40.93,40.94,67083.0,40.2485,40.278,40.2288,40.2387,67083.0
2024-10-09 11:20:00,40.95,41.01,40.94,41.0,94281.0,40.2485,40.3075,40.2387,40.2976,94281.0
2024-10-09 11:25:00,41.0,41.04,40.98,41.03,88788.0,40.2976,40.337,40.278,40.3271,88788.0
2024-10-09 11:30:00,41.02,41.08,41.02,41.07,43342.0,40.3173,40.3763,40.3173,40.3664,43342.0
2024-10-09 11:35:00,41.05,41.11,41.05,41.11,34346.0,40.3468,40.4058,40.3468,40.4058,34346.0
2024-10-09 11:40:00,41.11,41.16,41.11,41.16,45284.0,40.4058,40.4549,40.4058,40.4549,45284.0
2024-10-09 11:45:00,41.16,41.18,41.14,41.17,46087.0,40.4549,40.4746,40.4352,40.4647,46087.0
2024-10-09 11:50:00,41.17,41.19,41.16,41.19,45213.0,40.4647,40.4844,40.4549,40.4844,45213.0
2024-10-09 11:55:00,41.19,41.21,41.17,41.2,38459.0,40.4844,40.504,40.4647,40.4942,38459.0
2024-10-09 12:00:00,41.2,41.21,41.14,41.19,72643.0,40.4942,40.504,40.4352,40.4844,72643.0
2024-10-09 12:05:00,41.18,41.21,41.18,41.2,50413.0,40.4746,40.504,40.4746,40.4942,50413.0
2024-10-09 12:10:00,41.2,41.22,41.19,41.2,34823.0,40.4942,40.5139,40.4844,40.4942,34823.0
2024-10-09 12:15:00,41.19,41.22,41.17,41.19,58553.0,40.4844,40.5139,40.4647,40.4844,58553.0
2024-10-09 12:20:00,41.19,41.22,41.18,41.2,26417.0,40.4844,40.5139,40.4746,40.4942,26417.0
2024-10-09 12:25:00,41.19,41.2,41.16,41.16,33453.0,40.4844,40.4942,40.4549,40.4549,33453.0
2024-10-09 12:30:00,41.16,41.17,41.12,41.14,169612.0,40.4549,40.4647,40.4156,40.4352,169612.0
2024-10-09 12:35:00,41.13,41.14,41.13,41.14,15879.0,40.4254,40.4352,40.4254,40.4352,15879.0
2024-10-09 12:40:00,41.14,41.18,41.1,41.18,52593.0,40.4352,40.4746,40.3959,40.4746,52593.0
2024-10-09 12:45:00,41.17,41.2,41.17,41.18,55143.0,40.4647,40.4942,40.4647,40.4746,55143.0
2024-10-09 12:50:00,41.19,41.19,41.13,41.14,38096.0,40.4844,40.4844,40.4254,40.4352,38096.0
2024-10-09 12:55:00,41.14,41.17,41.12,41.16,39240.0,40.4352,40.4647,40.4156,40.4549,39240.0
2024-10-09 13:00:00,41.15,41.16,41.13,41.13,20139.0,40.4451,40.4549,40.4254,40.4254,20139.0
2024-10-09 13:05:00,41.13,41.16,41.13,41.16,25520.0,40.4254,40.4549,40.4254,40.4549,25520.0
2024-10-09 13:10:00,41.16,41.2,41.15,41.19,36074.0,40.4549,40.4942,40.4451,40.4844,36074.0
2024-10-09 13:15:00,41.19,41.23,41.18,41.22,44596.0,40.4844,40.5237,40.4746,40.5139,44596.0
2024-10-09 13:20:00,41.22,41.25,41.21,41.23,40048.0,40.5139,40.5434,40.504,40.5237,40048.0
2024-10-09 13:25:00,41.23,41.26,41.22,41.23,50640.0,40.5237,40.5532,40.5139,40.5237,50640.0
2024-10-09 13:30:00,41.22,41.27,41.21,41.27,98092.0,40.5139,40.563,40.504,40.563,98092.0
2024-10-09 13:35:00,41.26,41.28,41.23,41.23,58637.0,40.5532,40.5728,40.5237,40.5237,58637.0
2024-10-09 13:40:00,41.23,41.25,41.22,41.22,25899.0,40.5237,40.5434,40.5139,40.5139,25899.0
2024-10-09 13:45:00,41.23,41.27,41.22,41.26,97414.0,40.5237,40.563,40.5139,40.5532,97414.0
2024-10-09 13:50:00,41.27,41.27,41.17,41.23,92229.0,40.563,40.563,40.4647,40.5237,92229.0
2024-10-09 13:55:00,41.23,41.25,41.22,41.23,46427.0,40.5237,40.5434,40.5139,40.5237,46427.0
2024-10-09 14:00:00,41.23,41.25,41.23,41.23,33431.0,40.5237,40.5434,40.5237,40.5237,33431.0
2024-10-09 14:05:00,41.24,41.27,41.24,41.26,35312.0,40.5335,40.563,40.5335,40.5532,35312.0
2024-10-09 14:10:00,41.26,41.27,41.22,41.23,53142.0,40.5532,40.563,40.5139,40.5237,53142.0
2024-10-09 14:15:00,41.23,41.24,41.22,41.23,36390.0,40.5237,40.5335,40.5139,40.5237,36390.0
2024-10-09 14:20:00,41.23,41.26,41.22,41.22,48984.0,40.5237,40.5532,40.5139,40.5139,48984.0
2024-10-09 14:25:00,41.23,41.29,41.22,41.28,83477.0,40.5237,40.5827,40.5139,40.5728,83477.0
2024-10-09 14:30:00,41.27,41.29,41.25,41.26,44883.0,40.563,40.5827,40.5434,40.5532,44883.0
2024-10-09 14:35:00,41.26,41.3,41.25,41.3,44334.0,40.5532,40.5925,40.5434,40.5925,44334.0
2024-10-09 14:40:00,41.3,41.33,41.29,41.33,74823.0,40.5925,40.622,40.5827,40.622,74823.0
2024-10-09 14:45:00,41.33,41.36,41.31,41.36,64980.0,40.622,40.6515,40.6023,40.6515,64980.0
2024-10-09 14:50:00,41.36,41.36,41.34,41.36,48053.0,40.6515,40.6515,40.6318,40.6515,48053.0
2024-10-09 14:55:00,41.36,41.37,41.33,41.34,53700.0,40.6515,40.6613,40.622,40.6318,53700.0
2024-10-09 15:00:00,41.34,41.34,41.32,41.34,39338.0,40.6318,40.6318,40.6122,40.6318,39338.0
2024-10-09 15:05:00,41.34,41.35,41.3,41.31,79401.0,40.6318,40.6416,40.5925,40.6023,79401.0
2024-10-09 15:10:00,41.31,41.34,41.3,41.34,108473.0,40.6023,40.6318,40.5925,40.6318,108473.0
2024-10-09 15:15:00,41.33,41.37,41.33,41.35,76313.0,40.622,40.6613,40.622,40.6416,76313.0
2024-10-09 15:20:00,41.36,41.37,41.34,41.37,58951.0,40.6515,40.6613,40.6318,40.6613,58951.0
2024-10-09 15:25:00,41.36,41.38,41.34,41.34,84343.0,40.6515,40.6711,40.6318,40.6318,84343.0
2024-10-09 15:30:00,41.34,41.36,41.31,41.34,104311.0,40.6318,40.6515,40.6023,40.6318,104311.0
2024-10-09 15:35:00,41.34,41.36,41.32,41.34,51669.0,40.6318,40.6515,40.6122,40.6318,51669.0
2024-10-09 15:40:00,41.34,41.35,41.3,41.31,71173.0,40.6318,40.6416,40.5925,40.6023,71173.0
2024-10-09 15:45:00,41.32,41.39,41.31,41.39,136722.0,40.6122,40.681,40.6023,40.681,136722.0
2024-10-09 15:50:00,41.38,41.44,41.34,41.43,357185.0,40.6711,40.7301,40.6318,40.7203,357185.0
2024-10-09 15:55:00,41.42,41.44,41.4,41.41,581450.0,40.7105,40.7301,40.6908,40.7006,581450.0
2024-10-10 09:30:00,41.52,41.77,41.42,41.66,402109.0,40.8087,41.0545,40.7105,40.9463,402109.0
2024-10-10 09:35:00,41.68,41.69,41.44,41.5,69636.0,40.966,40.9758,40.7301,40.7891,69636.0
2024-10-10 09:40:00,41.5,41.65,41.49,41.62,58351.0,40.7891,40.9365,40.7793,40.907,58351.0
2024-10-10 09:45:00,41.61,41.69,41.56,41.63,84515.0,40.8972,40.9758,40.8481,40.9169,84515.0
2024-10-10 09:50:00,41.64,41.75,41.57,41.73,61750.0,40.9267,41.0348,40.8579,41.0151,61750.0
2024-10-10 09:55:00,41.73,41.82,41.71,41.72,145780.0,41.0151,41.1036,40.9955,41.0053,145780.0
2024-10-10 10:00:00,41.72,41.87,41.7,41.87,131042.0,41.0053,41.1527,40.9857,41.1527,131042.0
2024-10-10 10:05:00,41.87,41.95,41.85,41.93,179180.0,41.1527,41.2314,41.1331,41.2117,179180.0
2024-10-10 10:10:00,41.93,41.95,41.81,41.81,117310.0,41.2117,41.2314,41.0938,41.0938,117310.0
2024-10-10 10:15:00,41.82,41.84,41.78,41.82,117430.0,41.1036,41.1233,41.0643,41.1036,117430.0
2024-10-10 10:20:00,41.83,41.83,41.73,41.73,155605.0,41.1134,41.1134,41.0151,41.0151,155605.0
2024-10-10 10:25:00,41.73,41.77,41.73,41.77,106104.0,41.0151,41.0545,41.0151,41.0545,106104.0
2024-10-10 10:30:00,41.77,41.8,41.73,41.73,226563.0,41.0545,41.0839,41.0151,41.0151,226563.0
2024-10-10 10:35:00,41.74,41.75,41.7,41.73,52431.0,41.025,41.0348,40.9857,41.0151,52431.0
2024-10-10 10:40:00,41.73,41.74,41.67,41.69,99695.0,41.0151,41.025,40.9562,40.9758,99695.0
2024-10-10 10:45:00,41.69,41.69,41.6,41.63,53429.0,40.9758,40.9758,40.8874,40.9169,53429.0
2024-10-10 10:50:00,41.63,41.67,41.59,41.59,247064.0,40.9169,40.9562,40.8775,40.8775,247064.0
2024-10-10 10:55:00,41.59,41.61,41.57,41.59,82078.0,40.8775,40.8972,40.8579,40.8775,82078.0
2024-10-10 11:00:00,41.59,41.63,41.58,41.62,127927.0,40.8775,40.9169,40.8677,40.907,127927.0
2024-10-10 11:05:00,41.62,41.65,41.6,41.65,52085.0,40.907,40.9365,40.8874,40.9365,52085.0
2024-10-10 11:10:00,41.65,41.68,41.64,41.68,41011.0,40.9365,40.966,40.9267,40.966,41011.0
2024-10-10 11:15:00,41.68,41.71,41.66,41.68,49178.0,40.966,40.9955,40.9463,40.966,49178.0
2024-10-10 11:20:00,41.68,41.68,41.61,41.61,44022.0,40.966,40.966,40.8972,40.8972,44022.0
2024-10-10 11:25:00,41.61,41.63,41.59,41.61,47000.0,40.8972,40.9169,40.8775,40.8972,47000.0
2024-10-10 11:30:00,41.61,41.62,41.57,41.61,33642.0,40.8972,40.907,40.8579,40.8972,33642.0
2024-10-10 11:35:00,41.61,41.61,41.58,41.59,29697.0,40.8972,40.8972,40.8677,40.8775,29697.0
2024-10-10 11:40:00,41.59,41.62,41.57,41.57,54245.0,40.8775,40.907,40.8579,40.8579,54245.0
2024-10-10 11:45:00,41.56,41.57,41.53,41.54,26937.0,40.8481,40.8579,40.8186,40.8284,26937.0
2024-10-10 11:50:00,41.54,41.54,41.49,41.5,54887.0,40.8284,40.8284,40.7793,40.7891,54887.0
2024-10-10 11:55:00,41.5,41.52,41.48,41.52,40576.0,40.7891,40.8087,40.7694,40.8087,40576.0
2024-10-10 12:00:00,41.52,41.54,41.5,41.51,62123.0,40.8087,40.8284,40.7891,40.7989,62123.0
2024-10-10 12:05:00,41.52,41.54,41.5,41.54,46764.0,40.8087,40.8284,40.7891,40.8284,46764.0
2024-10-10 12:10:00,41.53,41.57,41.53,41.57,64756.0,40.8186,40.8579,40.8186,40.8579,64756.0
2024-10-10 12:15:00,41.57,41.59,41.54,41.57,104177.0,40.8579,40.8775,40.8284,40.8579,104177.0
2024-10-10 12:20:00,41.57,41.59,41.57,41.59,24261.0,40.8579,40.8775,40.8579,40.8775,24261.0
2024-10-10 12:25:00,41.58,41.62,41.58,41.62,48932.0,40.8677,40.907,40.8677,40.907,48932.0
2024-10-10 12:30:00,41.62,41.62,41.59,41.59,59483.0,40.907,40.907,40.8775,40.8775,59483.0
2024-10-10 12:35:00,41.59,41.59,41.55,41.55,27197.0,40.8775,40.8775,40.8382,40.8382,27197.0
2024-10-10 12:40:00,41.55,41.55,41.48,41.5,51454.0,40.8382,40.8382,40.7694,40.7891,51454.0
2024-10-10 12:45:00,41.49,41.5,41.4,41.41,34067.0,40.7793,40.7891,40.6908,40.7006,34067.0
2024-10-10 12:50:00,41.41,41.42,41.39,41.4,55450.0,40.7006,40.7105,40.681,40.6908,55450.0
2024-10-10 12:55:00,41.41,41.41,41.37,41.38,37365.0,40.7006,40.7006,40.6613,40.6711,37365.0
2024-10-10 13:00:00,41.38,41.39,41.35,41.35,33653.0,40.6711,40.681,40.6416,40.6416,33653.0
2024-10-10 13:05:00,41.35,41.36,41.32,41.33,51102.0,40.6416,40.6515,40.6122,40.622,51102.0
2024-10-10 13:10:00,41.33,41.35,41.31,41.34,40877.0,40.622,40.6416,40.6023,40.6318,40877.0
2024-10-10 13:15:00,41.34,41.37,41.33,41.37,37803.0,40.6318,40.6613,40.622,40.6613,37803.0
2024-10-10 13:20:00,41.37,41.45,41.36,41.44,56817.0,40.6613,40.7399,40.6515,40.7301,56817.0
2024-10-10 13:25:00,41.43,41.45,41.41,41.45,46172.0,40.7203,40.7399,40.7006,40.7399,46172.0
2024-10-10 13:30:00,41.45,41.46,41.41,41.41,41687.0,40.7399,40.7498,40.7006,40.7006,41687.0
2024-10-10 13:35:00,41.41,41.45,41.41,41.43,76060.0,40.7006,40.7399,40.7006,40.7203,76060.0
2024-10-10 13:40:00,41.43,41.43,41.38,41.41,112959.0,40.7203,40.7203,40.6711,40.7006,112959.0
2024-10-10 13:45:00,41.41,41.43,41.34,41.34,120654.0,40.7006,40.7203,40.6318,40.6318,120654.0
2024-10-10 13:50:00,41.34,41.36,41.29,41.34,133846.0,40.6318,40.6515,40.5827,40.6318,133846.0
2024-10-10 13:55:00,41.34,41.39,41.33,41.39,53504.0,40.6318,40.681,40.622,40.681,53504.0
2024-10-10 14:00:00,41.39,41.4,41.35,41.37,57339.0,40.681,40.6908,40.6416,40.6613,57339.0
2024-10-10 14:05:00,41.37,41.39,41.35,41.37,64222.0,40.6613,40.681,40.6416,40.6613,64222.0
2024-10-10 14:10:00,41.37,41.39,41.35,41.36,75092.0,40.6613,40.681,40.6416,40.6515,75092.0
2024-10-10 14:15:00,41.36,41.36,41.3,41.31,70976.0,40.6515,40.6515,40.5925,40.6023,70976.0
2024-10-10 14:20:00,41.31,41.35,41.3,41.34,47769.0,40.6023,40.6416,40.5925,40.6318,47769.0
2024-10-10 14:25:00,41.34,41.34,41.31,41.32,59502.0,40.6318,40.6318,40.6023,40.6122,59502.0
2024-10-10 14:30:00,41.31,41.32,41.29,41.32,66357.0,40.6023,40.6122,40.5827,40.6122,66357.0
2024-10-10 14:35:00,41.32,41.32,41.29,41.3,50983.0,40.6122,40.6122,40.5827,40.5925,50983.0
2024-10-10 14:40:00,41.31,41.32,41.27,41.3,106550.0,40.6023,40.6122,40.563,40.5925,106550.0
2024-10-10 14:45:00,41.3,41.33,41.27,41.27,143141.0,40.5925,40.622,40.563,40.563,143141.0
2024-10-10 14:50:00,41.27,41.28,41.23,41.23,63832.0,40.563,40.5728,40.5237,40.5237,63832.0
2024-10-10 14:55:00,41.23,41.25,41.22,41.23,69724.0,40.5237,40.5434,40.5139,40.5237,69724.0
2024-10-10 15:00:00,41.23,41.26,41.23,41.23,84867.0,40.5237,40.5532,40.5237,40.5237,84867.0
2024-10-10 15:05:00,41.23,41.24,41.19,41.21,126402.0,40.5237,40.5335,40.4844,40.504,126402.0
2024-10-10 15:10:00,41.21,41.21,41.15,41.16,111556.0,40.504,40.504,40.4451,40.4549,111556.0
2024-10-10 15:15:00,41.16,41.16,41.13,41.15,115344.0,40.4549,40.4549,40.4254,40.4451,115344.0
2024-10-10 15:20:00,41.15,41.15,41.12,41.13,94355.0,40.4451,40.4451,40.4156,40.4254,94355.0
2024-10-10 15:25:00,41.13,41.14,41.09,41.13,135460.0,40.4254,40.4352,40.3861,40.4254,135460.0
2024-10-10 15:30:00,41.12,41.14,41.11,41.14,180072.0,40.4156,40.4352,40.4058,40.4352,180072.0
2024-10-10 15:35:00,41.14,41.2,41.12,41.15,131591.0,40.4352,40.4942,40.4156,40.4451,131591.0
2024-10-10 15:40:00,41.15,41.15,41.11,41.13,135499.0,40.4451,40.4451,40.4058,40.4254,135499.0
2024-10-10 15:45:00,41.13,41.14,41.1,41.11,110786.0,40.4254,40.4352,40.3959,40.4058,110786.0
2024-10-10 15:50:00,41.11,41.11,41.05,41.1,437012.0,40.4058,40.4058,40.3468,40.3959,437012.0
2024-10-10 15:55:00,41.09,41.13,41.06,41.12,1035049.0,40.3861,40.4254,40.3566,40.4156,1035049.0
2024-10-11 09:30:00,41.17,41.48,41.08,41.4,289421.0,40.4647,40.7694,40.3763,40.6908,289421.0
2024-10-11 09:35:00,41.4,41.44,41.35,41.38,59688.0,40.6908,40.7301,40.6416,40.6711,59688.0
2024-10-11 09:40:00,41.38,41.38,41.23,41.26,49866.0,40.6711,40.6711,40.5237,40.5532,49866.0
2024-10-11 09:45:00,41.25,41.26,41.18,41.2,52283.0,40.5434,40.5532,40.4746,40.4942,52283.0
2024-10-11 09:50:00,41.2,41.28,41.17,41.23,51851.0,40.4942,40.5728,40.4647,40.5237,51851.0
2024-10-11 09:55:00,41.23,41.29,41.22,41.29,46210.0,40.5237,40.5827,40.5139,40.5827,46210.0
2024-10-11 10:00:00,41.29,41.33,41.24,41.29,49774.0,40.5827,40.622,40.5335,40.5827,49774.0
2024-10-11 10:05:00,41.29,41.38,41.28,41.36,76314.0,40.5827,40.6711,40.5728,40.6515,76314.0
2024-10-11 10:10:00,41.36,41.38,41.33,41.34,90865.0,40.6515,40.6711,40.622,40.6318,90865.0
2024-10-11 10:15:00,41.34,41.37,41.33,41.35,60392.0,40.6318,40.6613,40.622,40.6416,60392.0
2024-10-11 10:20:00,41.34,41.35,41.24,41.25,48910.0,40.6318,40.6416,40.5335,40.5434,48910.0
2024-10-11 10:25:00,41.25,41.42,41.24,41.41,97808.0,40.5434,40.7105,40.5335,40.7006,97808.0
2024-10-11 10:30:00,41.41,41.42,41.34,41.35,97913.0,40.7006,40.7105,40.6318,40.6416,97913.0
2024-10-11 10:35:00,41.36,41.38,41.29,41.38,80841.0,40.6515,40.6711,40.5827,40.6711,80841.0
2024-10-11 10:40:00,41.37,41.39,41.33,41.34,49509.0,40.6613,40.681,40.622,40.6318,49509.0
2024-10-11 10:45:00,41.34,41.37,41.31,41.34,54465.0,40.6318,40.6613,40.6023,40.6318,54465.0
2024-10-11 10:50:00,41.34,41.36,41.31,41.32,50947.0,40.6318,40.6515,40.6023,40.6122,50947.0
2024-10-11 10:55:00,41.32,41.36,41.3,41.3,76322.0,40.6122,40.6515,40.5925,40.5925,76322.0
2024-10-11 11:00:00,41.3,41.31,41.24,41.25,76896.0,40.5925,40.6023,40.5335,40.5434,76896.0
2024-10-11 11:05:00,41.26,41.33,41.25,41.32,78767.0,40.5532,40.622,40.5434,40.6122,78767.0
2024-10-11 11:10:00,41.32,41.33,41.28,41.29,68243.0,40.6122,40.622,40.5728,40.5827,68243.0
2024-10-11 11:15:00,41.29,41.34,41.29,41.3,69951.0,40.5827,40.6318,40.5827,40.5925,69951.0
2024-10-11 11:20:00,41.3,41.31,41.28,41.29,65364.0,40.5925,40.6023,40.5728,40.5827,65364.0
2024-10-11 11:25:00,41.3,41.31,41.26,41.3,98302.0,40.5925,40.6023,40.5532,40.5925,98302.0
2024-10-11 11:30:00,41.3,41.3,41.26,41.27,67110.0,40.5925,40.5925,40.5532,40.563,67110.0
2024-10-11 11:35:00,41.27,41.28,41.23,41.23,53878.0,40.563,40.5728,40.5237,40.5237,53878.0
2024-10-11 11:40:00,41.23,41.24,41.22,41.23,38862.0,40.5237,40.5335,40.5139,40.5237,38862.0
2024-10-11 11:45:00,41.23,41.28,41.23,41.27,44726.0,40.5237,40.5728,40.5237,40.563,44726.0
2024-10-11 11:50:00,41.26,41.28,41.24,41.28,51357.0,40.5532,40.5728,40.5335,40.5728,51357.0
2024-10-11 11:55:00,41.27,41.29,41.26,41.27,37715.0,40.563,40.5827,40.5532,40.563,37715.0
2024-10-11 12:00:00,41.27,41.29,41.25,41.26,60415.0,40.563,40.5827,40.5434,40.5532,60415.0
2024-10-11 12:05:00,41.25,41.27,41.2,41.21,42707.0,40.5434,40.563,40.4942,40.504,42707.0
2024-10-11 12:10:00,41.21,41.24,41.2,41.21,55953.0,40.504,40.5335,40.4942,40.504,55953.0
2024-10-11 12:15:00,41.21,41.22,41.19,41.2,51570.0,40.504,40.5139,40.4844,40.4942,51570.0
2024-10-11 12:20:00,41.21,41.25,41.19,41.23,42302.0,40.504,40.5434,40.4844,40.5237,42302.0
2024-10-11 12:25:00,41.23,41.26,41.22,41.25,34791.0,40.5237,40.5532,40.5139,40.5434,34791.0
2024-10-11 12:30:00,41.25,41.25,41.23,41.23,30911.0,40.5434,40.5434,40.5237,40.5237,30911.0
2024-10-11 12:35:00,41.23,41.24,41.21,41.22,46521.0,40.5237,40.5335,40.504,40.5139,46521.0
2024-10-11 12:40:00,41.22,41.27,41.21,41.25,39465.0,40.5139,40.563,40.504,40.5434,39465.0
2024-10-11 12:45:00,41.26,41.27,41.21,41.23,70122.0,40.5532,40.563,40.504,40.5237,70122.0
2024-10-11 12:50:00,41.23,41.27,41.19,41.21,60787.0,40.5237,40.563,40.4844,40.504,60787.0
2024-10-11 12:55:00,41.21,41.28,41.19,41.27,50431.0,40.504,40.5728,40.4844,40.563,50431.0
2024-10-11 13:00:00,41.27,41.28,41.22,41.23,53398.0,40.563,40.5728,40.5139,40.5237,53398.0
2024-10-11 13:05:00,41.23,41.23,41.2,41.22,28834.0,40.5237,40.5237,40.4942,40.5139,28834.0
2024-10-11 13:10:00,41.21,41.23,41.21,41.22,44088.0,40.504,40.5237,40.504,40.5139,44088.0
2024-10-11 13:15:00,41.22,41.23,41.2,41.23,51237.0,40.5139,40.5237,40.4942,40.5237,51237.0
2024-10-11 13:20:00,41.23,41.24,41.22,41.24,36413.0,40.5237,40.5335,40.5139,40.5335,36413.0
2024-10-11 13:25:00,41.23,41.29,41.23,41.29,58414.0,40.5237,40.5827,40.5237,40.5827,58414.0
2024-10-11 13:30:00,41.28,41.3,41.27,41.27,52612.0,40.5728,40.5925,40.563,40.563,52612.0
2024-10-11 13:35:00,41.27,41.3,41.27,41.3,49353.0,40.563,40.5925,40.563,40.5925,49353.0
2024-10-11 13:40:00,41.29,41.35,41.29,41.34,110759.0,40.5827,40.6416,40.5827,40.6318,110759.0
2024-10-11 13:45:00,41.34,41.36,41.33,41.34,45718.0,40.6318,40.6515,40.622,40.6318,45718.0
2024-10-11 13:50:00,41.34,41.34,41.31,41.33,37401.0,40.6318,40.6318,40.6023,40.622,37401.0
2024-10-11 13:55:00,41.32,41.35,41.31,41.34,52673.0,40.6122,40.6416,40.6023,40.6318,52673.0
2024-10-11 14:00:00,41.34,41.35,41.32,41.33,49344.0,40.6318,40.6416,40.6122,40.622,49344.0
2024-10-11 14:05:00,41.32,41.34,41.32,41.33,57784.0,40.6122,40.6318,40.6122,40.622,57784.0
2024-10-11 14:10:00,41.33,41.35,41.32,41.34,48949.0,40.622,40.6416,40.6122,40.6318,48949.0
2024-10-11 14:15:00,41.34,41.36,41.33,41.34,55299.0,40.6318,40.6515,40.622,40.6318,55299.0
2024-10-11 14:20:00,41.34,41.35,41.29,41.3,29528.0,40.6318,40.6416,40.5827,40.5925,29528.0
2024-10-11 14:25:00,41.3,41.31,41.28,41.29,48018.0,40.5925,40.6023,40.5728,40.5827,48018.0
2024-10-11 14:30:00,41.3,41.33,41.29,41.32,56119.0,40.5925,40.622,40.5827,40.6122,56119.0
2024-10-11 14:35:00,41.32,41.32,41.27,41.29,38849.0,40.6122,40.6122,40.563,40.5827,38849.0
2024-10-11 14:40:00,41.29,41.33,41.28,41.33,63619.0,40.5827,40.622,40.5728,40.622,63619.0
2024-10-11 14:45:00,41.32,41.36,41.31,41.36,108635.0,40.6122,40.6515,40.6023,40.6515,108635.0
2024-10-11 14:50:00,41.36,41.37,41.35,41.36,30463.0,40.6515,40.6613,40.6416,40.6515,30463.0
2024-10-11 14:55:00,41.35,41.36,41.35,41.36,39945.0,40.6416,40.6515,40.6416,40.6515,39945.0
2024-10-11 15:00:00,41.35,41.36,41.31,41.34,106812.0,40.6416,40.6515,40.6023,40.6318,106812.0
2024-10-11 15:05:00,41.34,41.42,41.33,41.4,98932.0,40.6318,40.7105,40.622,40.6908,98932.0
2024-10-11 15:10:00,41.4,41.42,41.39,41.41,41899.0,40.6908,40.7105,40.681,40.7006,41899.0
2024-10-11 15:15:00,41.41,41.43,41.41,41.43,59745.0,40.7006,40.7203,40.7006,40.7203,59745.0
2024-10-11 15:20:00,41.43,41.44,41.42,41.43,49954.0,40.7203,40.7301,40.7105,40.7203,49954.0
2024-10-11 15:25:00,41.43,41.45,41.4,41.41,81978.0,40.7203,40.7399,40.6908,40.7006,81978.0
2024-10-11 15:30:00,41.41,41.42,41.38,41.4,87152.0,40.7006,40.7105,40.6711,40.6908,87152.0
2024-10-11 15:35:00,41.4,41.4,41.36,41.37,84819.0,40.6908,40.6908,40.6515,40.6613,84819.0
2024-10-11 15:40:00,41.38,41.38,41.36,41.36,49533.0,40.6711,40.6711,40.6515,40.6515,49533.0
2024-10-11 15:45:00,41.37,41.38,41.35,41.38,84340.0,40.6613,40.6711,40.6416,40.6711,84340.0
2024-10-11 15:50:00,41.38,41.38,41.3,41.3,220325.0,40.6711,40.6711,40.5925,40.5925,220325.0
2024-10-11 15:55:00,41.3,41.31,41.24,41.28,866899.0,40.5925,40.6023,40.5335,40.5728,866899.0
2024-10-14 09:30:00,41.36,41.61,41.3,41.33,278745.0,40.6515,40.8972,40.5925,40.622,278745.0
2024-10-14 09:35:00,41.35,41.39,41.31,41.38,76394.0,40.6416,40.681,40.6023,40.6711,76394.0
2024-10-14 09:40:00,41.39,41.5,41.37,41.47,80829.0,40.681,40.7891,40.6613,40.7596,80829.0
2024-10-14 09:45:00,41.48,41.55,41.45,41.52,120316.0,40.7694,40.8382,40.7399,40.8087,120316.0
2024-10-14 09:50:00,41.52,41.54,41.43,41.44,38584.0,40.8087,40.8284,40.7203,40.7301,38584.0
2024-10-14 09:55:00,41.45,41.47,41.42,41.45,42775.0,40.7399,40.7596,40.7105,40.7399,42775.0
2024-10-14 10:00:00,41.45,41.59,41.44,41.55,148417.0,40.7399,40.8775,40.7301,40.8382,148417.0
2024-10-14 10:05:00,41.56,41.58,41.53,41.57,69056.0,40.8481,40.8677,40.8186,40.8579,69056.0
2024-10-14 10:10:00,41.57,41.65,41.56,41.62,94698.0,40.8579,40.9365,40.8481,40.907,94698.0
2024-10-14 10:15:00,41.62,41.65,41.57,41.58,62521.0,40.907,40.9365,40.8579,40.8677,62521.0
2024-10-14 10:20:00,41.58,41.62,41.57,41.59,49986.0,40.8677,40.907,40.8579,40.8775,49986.0
2024-10-14 10:25:00,41.59,41.61,41.56,41.57,58394.0,40.8775,40.8972,40.8481,40.8579,58394.0
2024-10-14 10:30:00,41.57,41.63,41.56,41.59,72233.0,40.8579,40.9169,40.8481,40.8775,72233.0
2024-10-14 10:35:00,41.59,41.61,41.56,41.61,42801.0,40.8775,40.8972,40.8481,40.8972,42801.0
2024-10-14 10:40:00,41.61,41.61,41.56,41.57,55598.0,40.8972,40.8972,40.8481,40.8579,55598.0
2024-10-14 10:45:00,41.57,41.58,41.52,41.52,85826.0,40.8579,40.8677,40.8087,40.8087,85826.0
2024-10-14 10:50:00,41.53,41.57,41.52,41.55,109619.0,40.8186,40.8579,40.8087,40.8382,109619.0
2024-10-14 10:55:00,41.54,41.55,41.44,41.47,97254.0,40.8284,40.8382,40.7301,40.7596,97254.0
2024-10-14 11:00:00,41.47,41.47,41.4,41.41,59906.0,40.7596,40.7596,40.6908,40.7006,59906.0
2024-10-14 11:05:00,41.41,41.43,41.39,41.41,29101.0,40.7006,40.7203,40.681,40.7006,29101.0
2024-10-14 11:10:00,41.41,41.43,41.4,41.41,55978.0,40.7006,40.7203,40.6908,40.7006,55978.0
2024-10-14 11:15:00,41.41,41.42,41.4,41.41,59692.0,40.7006,40.7105,40.6908,40.7006,59692.0
2024-10-14 11:20:00,41.41,41.45,41.38,41.41,50478.0,40.7006,40.7399,40.6711,40.7006,50478.0
2024-10-14 11:25:00,41.4,41.46,41.4,41.45,53154.0,40.6908,40.7498,40.6908,40.7399,53154.0
2024-10-14 11:30:00,41.45,41.45,41.43,41.45,37964.0,40.7399,40.7399,40.7203,40.7399,37964.0
2024-10-14 11:35:00,41.45,41.47,41.44,41.47,33267.0,40.7399,40.7596,40.7301,40.7596,33267.0
2024-10-14 11:40:00,41.47,41.5,41.46,41.5,67834.0,40.7596,40.7891,40.7498,40.7891,67834.0
2024-10-14 11:45:00,41.5,41.52,41.47,41.48,38184.0,40.7891,40.8087,40.7596,40.7694,38184.0
2024-10-14 11:50:00,41.48,41.49,41.46,41.47,17866.0,40.7694,40.7793,40.7498,40.7596,17866.0
2024-10-14 11:55:00,41.47,41.49,41.46,41.48,30755.0,40.7596,40.7793,40.7498,40.7694,30755.0
2024-10-14 12:00:00,41.49,41.55,41.49,41.55,56084.0,40.7793,40.8382,40.7793,40.8382,56084.0
2024-10-14 12:05:00,41.55,41.55,41.5,41.51,38863.0,40.8382,40.8382,40.7891,40.7989,38863.0
2024-10-14 12:10:00,41.51,41.54,41.5,41.54,21739.0,40.7989,40.8284,40.7891,40.8284,21739.0
2024-10-14 12:15:00,41.54,41.56,41.53,41.55,48344.0,40.8284,40.8481,40.8186,40.8382,48344.0
2024-10-14 12:20:00,41.55,41.57,41.54,41.57,27696.0,40.8382,40.8579,40.8284,40.8579,27696.0
2024-10-14 12:25:00,41.57,41.57,41.55,41.56,19076.0,40.8579,40.8579,40.8382,40.8481,19076.0
2024-10-14 12:30:00,41.56,41.57,41.54,41.57,28270.0,40.8481,40.8579,40.8284,40.8579,28270.0
2024-10-14 12:35:00,41.57,41.59,41.56,41.59,34749.0,40.8579,40.8775,40.8481,40.8775,34749.0
2024-10-14 12:40:00,41.59,41.61,41.57,41.59,167273.0,40.8775,40.8972,40.8579,40.8775,167273.0
2024-10-14 12:45:00,41.59,41.6,41.57,41.58,33857.0,40.8775,40.8874,40.8579,40.8677,33857.0
2024-10-14 12:50:00,41.58,41.6,41.57,41.59,28465.0,40.8677,40.8874,40.8579,40.8775,28465.0
2024-10-14 12:55:00,41.59,41.62,41.59,41.62,25827.0,40.8775,40.907,40.8775,40.907,25827.0
2024-10-14 13:00:00,41.61,41.64,41.6,41.63,59957.0,40.8972,40.9267,40.8874,40.9169,59957.0
2024-10-14 13:05:00,41.64,41.64,41.61,41.61,40899.0,40.9267,40.9267,40.8972,40.8972,40899.0
2024-10-14 13:10:00,41.62,41.67,41.61,41.66,97644.0,40.907,40.9562,40.8972,40.9463,97644.0
2024-10-14 13:15:00,41.66,41.68,41.66,41.67,32983.0,40.9463,40.966,40.9463,40.9562,32983.0
2024-10-14 13:20:00,41.66,41.67,41.66,41.66,20070.0,40.9463,40.9562,40.9463,40.9463,20070.0
2024-10-14 13:25:00,41.66,41.7,41.64,41.7,68219.0,40.9463,40.9857,40.9267,40.9857,68219.0
2024-10-14 13:30:00,41.7,41.7,41.68,41.69,102601.0,40.9857,40.9857,40.966,40.9758,102601.0
2024-10-14 13:35:00,41.69,41.71,41.67,41.71,119058.0,40.9758,40.9955,40.9562,40.9955,119058.0
2024-10-14 13:40:00,41.71,41.79,41.7,41.79,101798.0,40.9955,41.0741,40.9857,41.0741,101798.0
2024-10-14 13:45:00,41.79,41.8,41.76,41.77,65870.0,41.0741,41.0839,41.0446,41.0545,65870.0
2024-10-14 13:50:00,41.77,41.81,41.77,41.8,56435.0,41.0545,41.0938,41.0545,41.0839,56435.0
2024-10-14 13:55:00,41.81,41.88,41.8,41.85,138392.0,41.0938,41.1626,41.0839,41.1331,138392.0
2024-10-14 14:00:00,41.85,41.9,41.85,41.88,70494.0,41.1331,41.1822,41.1331,41.1626,70494.0
2024-10-14 14:05:00,41.88,41.95,41.87,41.94,388559.0,41.1626,41.2314,41.1527,41.2215,388559.0
2024-10-14 14:10:00,41.95,42.01,41.93,41.95,258086.0,41.2314,41.2903,41.2117,41.2314,258086.0
2024-10-14 14:15:00,41.95,41.95,41.93,41.95,68704.0,41.2314,41.2314,41.2117,41.2314,68704.0
2024-10-14 14:20:00,41.95,41.96,41.92,41.93,63033.0,41.2314,41.2412,41.2019,41.2117,63033.0
2024-10-14 14:25:00,41.93,41.96,41.92,41.95,54720.0,41.2117,41.2412,41.2019,41.2314,54720.0
2024-10-14 14:30:00,41.95,41.97,41.94,41.97,53056.0,41.2314,41.251,41.2215,41.251,53056.0
2024-10-14 14:35:00,41.97,42.03,41.96,42.0,107156.0,41.251,41.31,41.2412,41.2805,107156.0
2024-10-14 14:40:00,42.01,42.02,42.0,42.02,45868.0,41.2903,41.3002,41.2805,41.3002,45868.0
2024-10-14 14:45:00,42.02,42.02,41.98,42.01,73063.0,41.3002,41.3002,41.2609,41.2903,73063.0
2024-10-14 14:50:00,42.01,42.01,41.99,41.99,28167.0,41.2903,41.2903,41.2707,41.2707,28167.0
2024-10-14 14:55:00,41.99,42.01,41.97,42.01,106847.0,41.2707,41.2903,41.251,41.2903,106847.0
2024-10-14 15:00:00,42.01,42.01,41.96,41.97,133956.0,41.2903,41.2903,41.2412,41.251,133956.0
2024-10-14 15:05:00,41.97,41.97,41.91,41.91,51654.0,41.251,41.251,41.1921,41.1921,51654.0
2024-10-14 15:10:00,41.92,41.92,41.89,41.89,52084.0,41.2019,41.2019,41.1724,41.1724,52084.0
2024-10-14 15:15:00,41.89,41.92,41.89,41.91,77007.0,41.1724,41.2019,41.1724,41.1921,77007.0
2024-10-14 15:20:00,41.91,41.93,41.89,41.92,115815.0,41.1921,41.2117,41.1724,41.2019,115815.0
2024-10-14 15:25:00,41.93,41.93,41.89,41.9,62256.0,41.2117,41.2117,41.1724,41.1822,62256.0
2024-10-14 15:30:00,41.89,41.92,41.89,41.91,107376.0,41.1724,41.2019,41.1724,41.1921,107376.0
2024-10-14 15:35:00,41.91,42.0,41.9,41.98,366562.0,41.1921,41.2805,41.1822,41.2609,366562.0
2024-10-14 15:40:00,41.98,42.0,41.97,41.99,102378.0,41.2609,41.2805,41.251,41.2707,102378.0
2024-10-14 15:45:00,42.0,42.05,41.97,42.04,188057.0,41.2805,41.3297,41.251,41.3198,188057.0
2024-10-14 15:50:00,42.03,42.03,41.95,41.96,426517.0,41.31,41.31,41.2314,41.2412,426517.0
2024-10-14 15:55:00,41.95,42.02,41.94,41.99,1032502.0,41.2314,41.3002,41.2215,41.2707,1032502.0
2024-10-15 09:30:00,41.96,42.35,41.87,42.01,337016.0,41.2412,41.6245,41.1527,41.2903,337016.0
2024-10-15 09:35:00,42.0,42.21,41.93,42.15,195249.0,41.2805,41.4869,41.2117,41.4279,195249.0
2024-10-15 09:40:00,42.15,42.25,42.09,42.23,132811.0,41.4279,41.5262,41.369,41.5066,132811.0
2024-10-15 09:45:00,42.24,42.34,42.22,42.33,89275.0,41.5164,41.6147,41.4967,41.6049,89275.0
2024-10-15 09:50:00,42.32,42.36,42.25,42.27,104707.0,41.595,41.6343,41.5262,41.5459,104707.0
2024-10-15 09:55:00,42.28,42.28,42.18,42.26,103294.0,41.5557,41.5557,41.4574,41.5361,103294.0
2024-10-15 10:00:00,42.26,42.3,42.21,42.29,96657.0,41.5361,41.5754,41.4869,41.5655,96657.0
2024-10-15 10:05:00,42.27,42.32,42.25,42.26,82841.0,41.5459,41.595,41.5262,41.5361,82841.0
2024-10-15 10:10:00,42.26,42.39,42.25,42.39,99554.0,41.5361,41.6638,41.5262,41.6638,99554.0
2024-10-15 10:15:00,42.39,42.54,42.39,42.48,122252.0,41.6638,41.8113,41.6638,41.7523,122252.0
2024-10-15 10:20:00,42.48,42.54,42.48,42.52,118786.0,41.7523,41.8113,41.7523,41.7916,118786.0
2024-10-15 10:25:00,42.52,42.56,42.47,42.55,90633.0,41.7916,41.8309,41.7425,41.8211,90633.0
2024-10-15 10:30:00,42.55,42.7,42.53,42.65,168762.0,41.8211,41.9685,41.8014,41.9194,168762.0
2024-10-15 10:35:00,42.65,42.77,42.63,42.7,154400.0,41.9194,42.0373,41.8997,41.9685,154400.0
2024-10-15 10:40:00,42.69,42.72,42.52,42.54,106748.0,41.9587,41.9882,41.7916,41.8113,106748.0
2024-10-15 10:45:00,42.54,42.54,42.44,42.46,73759.0,41.8113,41.8113,41.713,41.7326,73759.0
2024-10-15 10:50:00,42.45,42.56,42.43,42.54,121508.0,41.7228,41.8309,41.7031,41.8113,121508.0
2024-10-15 10:55:00,42.54,42.56,42.48,42.48,86001.0,41.8113,41.8309,41.7523,41.7523,86001.0
2024-10-15 11:00:00,42.48,42.52,42.44,42.46,80836.0,41.7523,41.7916,41.713,41.7326,80836.0
2024-10-15 11:05:00,42.46,42.5,42.45,42.48,73460.0,41.7326,41.7719,41.7228,41.7523,73460.0
2024-10-15 11:10:00,42.48,42.48,42.33,42.36,121439.0,41.7523,41.7523,41.6049,41.6343,121439.0
2024-10-15 11:15:00,42.36,42.4,42.35,42.38,56807.0,41.6343,41.6737,41.6245,41.654,56807.0
2024-10-15 11:20:00,42.38,42.39,42.33,42.34,60825.0,41.654,41.6638,41.6049,41.6147,60825.0
2024-10-15 11:25:00,42.34,42.37,42.29,42.34,69664.0,41.6147,41.6442,41.5655,41.6147,69664.0
2024-10-15 11:30:00,42.34,42.41,42.34,42.38,113742.0,41.6147,41.6835,41.6147,41.654,113742.0
2024-10-15 11:35:00,42.38,42.38,42.33,42.34,36040.0,41.654,41.654,41.6049,41.6147,36040.0
2024-10-15 11:40:00,42.34,42.37,42.33,42.36,49862.0,41.6147,41.6442,41.6049,41.6343,49862.0
2024-10-15 11:45:00,42.36,42.36,42.32,42.33,75622.0,41.6343,41.6343,41.595,41.6049,75622.0
2024-10-15 11:50:00,42.32,42.34,42.3,42.3,83972.0,41.595,41.6147,41.5754,41.5754,83972.0
2024-10-15 11:55:00,42.31,42.35,42.3,42.34,54566.0,41.5852,41.6245,41.5754,41.6147,54566.0
2024-10-15 12:00:00,42.34,42.37,42.33,42.34,80861.0,41.6147,41.6442,41.6049,41.6147,80861.0
2024-10-15 12:05:00,42.34,42.41,42.34,42.4,77046.0,41.6147,41.6835,41.6147,41.6737,77046.0
2024-10-15 12:10:00,42.4,42.41,42.36,42.37,36445.0,41.6737,41.6835,41.6343,41.6442,36445.0
2024-10-15 12:15:00,42.38,42.4,42.36,42.37,64290.0,41.654,41.6737,41.6343,41.6442,64290.0
2024-10-15 12:20:00,42.37,42.37,42.34,42.37,33875.0,41.6442,41.6442,41.6147,41.6442,33875.0
2024-10-15 12:25:00,42.37,42.39,42.36,42.38,48275.0,41.6442,41.6638,41.6343,41.654,48275.0
2024-10-15 12:30:00,42.38,42.4,42.34,42.4,60544.0,41.654,41.6737,41.6147,41.6737,60544.0
2024-10-15 12:35:00,42.4,42.4,42.35,42.36,49057.0,41.6737,41.6737,41.6245,41.6343,49057.0
2024-10-15 12:40:00,42.36,42.36,42.33,42.34,71772.0,41.6343,41.6343,41.6049,41.6147,71772.0
2024-10-15 12:45:00,42.34,42.34,42.31,42.32,87497.0,41.6147,41.6147,41.5852,41.595,87497.0
2024-10-15 12:50:00,42.32,42.33,42.31,42.32,57332.0,41.595,41.6049,41.5852,41.595,57332.0
2024-10-15 12:55:00,42.31,42.33,42.31,42.33,43085.0,41.5852,41.6049,41.5852,41.6049,43085.0
2024-10-15 13:00:00,42.33,42.34,42.31,42.33,82988.0,41.6049,41.6147,41.5852,41.6049,82988.0
2024-10-15 13:05:00,42.32,42.33,42.3,42.32,101960.0,41.595,41.6049,41.5754,41.595,101960.0
2024-10-15 13:10:00,42.32,42.33,42.3,42.31,109915.0,41.595,41.6049,41.5754,41.5852,109915.0
2024-10-15 13:15:00,42.31,42.33,42.24,42.25,71531.0,41.5852,41.6049,41.5164,41.5262,71531.0
2024-10-15 13:20:00,42.25,42.26,42.24,42.26,71889.0,41.5262,41.5361,41.5164,41.5361,71889.0
2024-10-15 13:25:00,42.25,42.26,42.24,42.25,54067.0,41.5262,41.5361,41.5164,41.5262,54067.0
2024-10-15 13:30:00,42.26,42.26,42.24,42.25,45682.0,41.5361,41.5361,41.5164,41.5262,45682.0
2024-10-15 13:35:00,42.25,42.26,42.22,42.26,79933.0,41.5262,41.5361,41.4967,41.5361,79933.0
2024-10-15 13:40:00,42.26,42.3,42.26,42.29,96639.0,41.5361,41.5754,41.5361,41.5655,96639.0
2024-10-15 13:45:00,42.29,42.3,42.2,42.22,72481.0,41.5655,41.5754,41.4771,41.4967,72481.0
2024-10-15 13:50:00,42.21,42.25,42.21,42.23,42563.0,41.4869,41.5262,41.4869,41.5066,42563.0
2024-10-15 13:55:00,42.23,42.23,42.2,42.22,69810.0,41.5066,41.5066,41.4771,41.4967,69810.0
2024-10-15 14:00:00,42.22,42.24,42.2,42.21,80908.0,41.4967,41.5164,41.4771,41.4869,80908.0
2024-10-15 14:05:00,42.21,42.22,42.2,42.21,59890.0,41.4869,41.4967,41.4771,41.4869,59890.0
2024-10-15 14:10:00,42.21,42.22,42.2,42.21,70486.0,41.4869,41.4967,41.4771,41.4869,70486.0
2024-10-15 14:15:00,42.22,42.22,42.19,42.21,97497.0,41.4967,41.4967,41.4673,41.4869,97497.0
2024-10-15 14:20:00,42.21,42.23,42.2,42.21,97608.0,41.4869,41.5066,41.4771,41.4869,97608.0
2024-10-15 14:25:00,42.21,42.21,42.13,42.19,146026.0,41.4869,41.4869,41.4083,41.4673,146026.0
2024-10-15 14:30:00,42.19,42.21,42.16,42.18,95579.0,41.4673,41.4869,41.4378,41.4574,95579.0
2024-10-15 14:35:00,42.18,42.2,42.09,42.11,76974.0,41.4574,41.4771,41.369,41.3886,76974.0
2024-10-15 14:40:00,42.11,42.12,42.08,42.09,37863.0,41.3886,41.3985,41.3591,41.369,37863.0
2024-10-15 14:45:00,42.09,42.12,42.07,42.11,82755.0,41.369,41.3985,41.3493,41.3886,82755.0
2024-10-15 14:50:00,42.11,42.14,42.1,42.12,53464.0,41.3886,41.4181,41.3788,41.3985,53464.0
2024-10-15 14:55:00,42.13,42.16,42.11,42.15,75851.0,41.4083,41.4378,41.3886,41.4279,75851.0
2024-10-15 15:00:00,42.14,42.14,42.09,42.12,66531.0,41.4181,41.4181,41.369,41.3985,66531.0
2024-10-15 15:05:00,42.12,42.12,42.05,42.08,84716.0,41.3985,41.3985,41.3297,41.3591,84716.0
2024-10-15 15:10:00,42.08,42.08,42.04,42.05,495236.0,41.3591,41.3591,41.3198,41.3297,495236.0
2024-10-15 15:15:00,42.05,42.13,42.05,42.12,109132.0,41.3297,41.4083,41.3297,41.3985,109132.0
2024-10-15 15:20:00,42.12,42.14,42.1,42.14,99710.0,41.3985,41.4181,41.3788,41.4181,99710.0
2024-10-15 15:25:00,42.14,42.16,42.07,42.07,113787.0,41.4181,41.4378,41.3493,41.3493,113787.0
2024-10-15 15:30:00,42.08,42.11,42.07,42.09,121218.0,41.3591,41.3886,41.3493,41.369,121218.0
2024-10-15 15:35:00,42.09,42.13,42.08,42.12,157210.0,41.369,41.4083,41.3591,41.3985,157210.0
2024-10-15 15:40:00,42.13,42.15,42.1,42.11,120474.0,41.4083,41.4279,41.3788,41.3886,120474.0
2024-10-15 15:45:00,42.11,42.15,42.11,42.15,141309.0,41.3886,41.4279,41.3886,41.4279,141309.0
2024-10-15 15:50:00,42.14,42.17,42.1,42.16,362956.0,41.4181,41.4476,41.3788,41.4378,362956.0
2024-10-15 15:55:00,42.12,42.16,42.07,42.14,1170212.0,41.3985,41.4378,41.3493,41.4181,1170212.0
2024-10-16 09:30:00,42.23,42.53,42.22,42.37,359726.0,41.5066,41.8014,41.4967,41.6442,359726.0
2024-10-16 09:35:00,42.38,42.38,42.23,42.36,87760.0,41.654,41.654,41.5066,41.6343,87760.0
2024-10-16 09:40:00,42.36,42.52,42.34,42.51,87127.0,41.6343,41.7916,41.6147,41.7818,87127.0
2024-10-16 09:45:00,42.51,42.59,42.48,42.55,93619.0,41.7818,41.8604,41.7523,41.8211,93619.0
2024-10-16 09:50:00,42.55,42.58,42.46,42.48,65461.0,41.8211,41.8506,41.7326,41.7523,65461.0
2024-10-16 09:55:00,42.48,42.6,42.44,42.59,113833.0,41.7523,41.8702,41.713,41.8604,113833.0
2024-10-16 10:00:00,42.58,42.61,42.54,42.61,125380.0,41.8506,41.8801,41.8113,41.8801,125380.0
2024-10-16 10:05:00,42.61,42.61,42.56,42.61,62149.0,41.8801,41.8801,41.8309,41.8801,62149.0
2024-10-16 10:10:00,42.61,42.61,42.48,42.5,97314.0,41.8801,41.8801,41.7523,41.7719,97314.0
2024-10-16 10:15:00,42.5,42.59,42.48,42.58,74629.0,41.7719,41.8604,41.7523,41.8506,74629.0
2024-10-16 10:20:00,42.57,42.58,42.53,42.55,53277.0,41.8408,41.8506,41.8014,41.8211,53277.0
2024-10-16 10:25:00,42.54,42.61,42.54,42.59,67210.0,41.8113,41.8801,41.8113,41.8604,67210.0
2024-10-16 10:30:00,42.59,42.61,42.56,42.58,117888.0,41.8604,41.8801,41.8309,41.8506,117888.0
2024-10-16 10:35:00,42.59,42.59,42.55,42.55,60944.0,41.8604,41.8604,41.8211,41.8211,60944.0
2024-10-16 10:40:00,42.55,42.56,42.51,42.51,65660.0,41.8211,41.8309,41.7818,41.7818,65660.0
2024-10-16 10:45:00,42.52,42.52,42.48,42.51,143302.0,41.7916,41.7916,41.7523,41.7818,143302.0
2024-10-16 10:50:00,42.51,42.52,42.49,42.5,132668.0,41.7818,41.7916,41.7621,41.7719,132668.0
2024-10-16 10:55:00,42.5,42.51,42.38,42.39,84768.0,41.7719,41.7818,41.654,41.6638,84768.0
2024-10-16 11:00:00,42.38,42.4,42.32,42.38,97805.0,41.654,41.6737,41.595,41.654,97805.0
2024-10-16 11:05:00,42.38,42.39,42.34,42.38,55194.0,41.654,41.6638,41.6147,41.654,55194.0
2024-10-16 11:10:00,42.38,42.42,42.36,42.39,74736.0,41.654,41.6933,41.6343,41.6638,74736.0
2024-10-16 11:15:00,42.39,42.41,42.37,42.4,80304.0,41.6638,41.6835,41.6442,41.6737,80304.0
2024-10-16 11:20:00,42.39,42.41,42.34,42.35,92142.0,41.6638,41.6835,41.6147,41.6245,92142.0
2024-10-16 11:25:00,42.36,42.36,42.29,42.32,92755.0,41.6343,41.6343,41.5655,41.595,92755.0
2024-10-16 11:30:00,42.32,42.37,42.3,42.37,73924.0,41.595,41.6442,41.5754,41.6442,73924.0
2024-10-16 11:35:00,42.37,42.37,42.31,42.32,50371.0,41.6442,41.6442,41.5852,41.595,50371.0
2024-10-16 11:40:00,42.32,42.33,42.3,42.32,70804.0,41.595,41.6049,41.5754,41.595,70804.0
2024-10-16 11:45:00,42.32,42.35,42.31,42.33,68301.0,41.595,41.6245,41.5852,41.6049,68301.0
2024-10-16 11:50:00,42.32,42.33,42.29,42.3,123932.0,41.595,41.6049,41.5655,41.5754,123932.0
2024-10-16 11:55:00,42.3,42.3,42.27,42.27,76835.0,41.5754,41.5754,41.5459,41.5459,76835.0
2024-10-16 12:00:00,42.27,42.31,42.27,42.3,98648.0,41.5459,41.5852,41.5459,41.5754,98648.0
2024-10-16 12:05:00,42.3,42.31,42.27,42.3,64602.0,41.5754,41.5852,41.5459,41.5754,64602.0
2024-10-16 12:10:00,42.3,42.33,42.28,42.3,78386.0,41.5754,41.6049,41.5557,41.5754,78386.0
2024-10-16 12:15:00,42.3,42.31,42.25,42.3,84614.0,41.5754,41.5852,41.5262,41.5754,84614.0
2024-10-16 12:20:00,42.3,42.33,42.3,42.32,52970.0,41.5754,41.6049,41.5754,41.595,52970.0
2024-10-16 12:25:00,42.32,42.34,42.27,42.27,85378.0,41.595,41.6147,41.5459,41.5459,85378.0
2024-10-16 12:30:00,42.27,42.32,42.23,42.3,92979.0,41.5459,41.595,41.5066,41.5754,92979.0
2024-10-16 12:35:00,42.3,42.33,42.29,42.33,38239.0,41.5754,41.6049,41.5655,41.6049,38239.0
2024-10-16 12:40:00,42.32,42.33,42.29,42.3,73290.0,41.595,41.6049,41.5655,41.5754,73290.0
2024-10-16 12:45:00,42.31,42.31,42.27,42.28,79904.0,41.5852,41.5852,41.5459,41.5557,79904.0
2024-10-16 12:50:00,42.28,42.31,42.27,42.3,54989.0,41.5557,41.5852,41.5459,41.5754,54989.0
2024-10-16 12:55:00,42.3,42.32,42.29,42.32,64515.0,41.5754,41.595,41.5655,41.595,64515.0
2024-10-16 13:00:00,42.32,42.33,42.27,42.27,60098.0,41.595,41.6049,41.5459,41.5459,60098.0
2024-10-16 13:05:00,42.27,42.27,42.21,42.23,94286.0,41.5459,41.5459,41.4869,41.5066,94286.0
2024-10-16 13:10:00,42.23,42.3,42.23,42.3,59413.0,41.5066,41.5754,41.5066,41.5754,59413.0
2024-10-16 13:15:00,42.3,42.32,42.25,42.29,50389.0,41.5754,41.595,41.5262,41.5655,50389.0
2024-10-16 13:20:00,42.29,42.3,42.26,42.27,37681.0,41.5655,41.5754,41.5361,41.5459,37681.0
2024-10-16 13:25:00,42.27,42.32,42.27,42.32,30900.0,41.5459,41.595,41.5459,41.595,30900.0
2024-10-16 13:30:00,42.32,42.34,42.3,42.32,84674.0,41.595,41.6147,41.5754,41.595,84674.0
2024-10-16 13:35:00,42.33,42.34,42.31,42.32,57203.0,41.6049,41.6147,41.5852,41.595,57203.0
2024-10-16 13:40:00,42.32,42.34,42.31,42.34,30782.0,41.595,41.6147,41.5852,41.6147,30782.0
2024-10-16 13:45:00,42.34,42.38,42.33,42.38,73386.0,41.6147,41.654,41.6049,41.654,73386.0
2024-10-16 13:50:00,42.37,42.39,42.37,42.38,40317.0,41.6442,41.6638,41.6442,41.654,40317.0
2024-10-16 13:55:00,42.38,42.39,42.3,42.32,114209.0,41.654,41.6638,41.5754,41.595,114209.0
2024-10-16 14:00:00,42.32,42.35,42.31,42.33,51603.0,41.595,41.6245,41.5852,41.6049,51603.0
2024-10-16 14:05:00,42.33,42.4,42.32,42.4,73672.0,41.6049,41.6737,41.595,41.6737,73672.0
2024-10-16 14:10:00,42.4,42.41,42.38,42.39,59602.0,41.6737,41.6835,41.654,41.6638,59602.0
2024-10-16 14:15:00,42.39,42.46,42.38,42.45,86489.0,41.6638,41.7326,41.654,41.7228,86489.0
2024-10-16 14:20:00,42.45,42.52,42.44,42.52,150856.0,41.7228,41.7916,41.713,41.7916,150856.0
2024-10-16 14:25:00,42.52,42.52,42.44,42.45,68065.0,41.7916,41.7916,41.713,41.7228,68065.0
2024-10-16 14:30:00,42.45,42.49,42.43,42.45,45586.0,41.7228,41.7621,41.7031,41.7228,45586.0
2024-10-16 14:35:00,42.45,42.47,42.44,42.46,68640.0,41.7228,41.7425,41.713,41.7326,68640.0
2024-10-16 14:40:00,42.45,42.45,42.43,42.44,39945.0,41.7228,41.7228,41.7031,41.713,39945.0
2024-10-16 14:45:00,42.45,42.49,42.44,42.48,108434.0,41.7228,41.7621,41.713,41.7523,108434.0
2024-10-16 14:50:00,42.48,42.5,42.45,42.5,82819.0,41.7523,41.7719,41.7228,41.7719,82819.0
2024-10-16 14:55:00,42.5,42.5,42.46,42.46,78152.0,41.7719,41.7719,41.7326,41.7326,78152.0
2024-10-16 15:00:00,42.46,42.47,42.44,42.46,66521.0,41.7326,41.7425,41.713,41.7326,66521.0
2024-10-16 15:05:00,42.46,42.47,42.4,42.41,86666.0,41.7326,41.7425,41.6737,41.6835,86666.0
2024-10-16 15:10:00,42.41,42.43,42.38,42.39,55594.0,41.6835,41.7031,41.654,41.6638,55594.0
2024-10-16 15:15:00,42.39,42.42,42.38,42.4,83696.0,41.6638,41.6933,41.654,41.6737,83696.0
2024-10-16 15:20:00,42.4,42.4,42.32,42.33,54918.0,41.6737,41.6737,41.595,41.6049,54918.0
2024-10-16 15:25:00,42.33,42.36,42.31,42.34,91413.0,41.6049,41.6343,41.5852,41.6147,91413.0
2024-10-16 15:30:00,42.34,42.39,42.32,42.38,93278.0,41.6147,41.6638,41.595,41.654,93278.0
2024-10-16 15:35:00,42.38,42.42,42.37,42.41,111035.0,41.654,41.6933,41.6442,41.6835,111035.0
2024-10-16 15:40:00,42.41,42.45,42.4,42.44,209014.0,41.6835,41.7228,41.6737,41.713,209014.0
2024-10-16 15:45:00,42.45,42.45,42.34,42.34,95799.0,41.7228,41.7228,41.6147,41.6147,95799.0
2024-10-16 15:50:00,42.34,42.35,42.25,42.3,307619.0,41.6147,41.6245,41.5262,41.5754,307619.0
2024-10-16 15:55:00,42.29,42.29,42.23,42.26,713734.0,41.5655,41.5655,41.5066,41.5361,713734.0
2024-10-17 09:30:00,42.58,42.75,42.39,42.48,330005.0,41.8506,42.0177,41.6638,41.7523,330005.0
2024-10-17 09:35:00,42.49,42.55,42.21,42.25,82281.0,41.7621,41.8211,41.4869,41.5262,82281.0
2024-10-17 09:40:00,42.26,42.35,42.19,42.19,58042.0,41.5361,41.6245,41.4673,41.4673,58042.0
2024-10-17 09:45:00,42.21,42.22,42.14,42.16,40497.0,41.4869,41.4967,41.4181,41.4378,40497.0
2024-10-17 09:50:00,42.16,42.24,42.16,42.19,57619.0,41.4378,41.5164,41.4378,41.4673,57619.0
2024-10-17 09:55:00,42.19,42.36,42.18,42.35,112279.0,41.4673,41.6343,41.4574,41.6245,112279.0
2024-10-17 10:00:00,42.34,42.38,42.14,42.15,88205.0,41.6147,41.654,41.4181,41.4279,88205.0
2024-10-17 10:05:00,42.15,42.2,42.07,42.2,86523.0,41.4279,41.4771,41.3493,41.4771,86523.0
2024-10-17 10:10:00,42.19,42.26,42.17,42.18,207301.0,41.4673,41.5361,41.4476,41.4574,207301.0
2024-10-17 10:15:00,42.19,42.19,42.05,42.09,124595.0,41.4673,41.4673,41.3297,41.369,124595.0
2024-10-17 10:20:00,42.09,42.14,42.05,42.08,73958.0,41.369,41.4181,41.3297,41.3591,73958.0
2024-10-17 10:25:00,42.08,42.09,41.93,41.94,227106.0,41.3591,41.369,41.2117,41.2215,227106.0
2024-10-17 10:30:00,41.94,41.95,41.86,41.9,109335.0,41.2215,41.2314,41.1429,41.1822,109335.0
2024-10-17 10:35:00,41.89,41.9,41.8,41.81,95701.0,41.1724,41.1822,41.0839,41.0938,95701.0
2024-10-17 10:40:00,41.8,41.88,41.8,41.8,78013.0,41.0839,41.1626,41.0839,41.0839,78013.0
2024-10-17 10:45:00,41.8,41.86,41.77,41.79,79612.0,41.0839,41.1429,41.0545,41.0741,79612.0
2024-10-17 10:50:00,41.79,41.81,41.76,41.79,92417.0,41.0741,41.0938,41.0446,41.0741,92417.0
2024-10-17 10:55:00,41.79,41.84,41.78,41.8,60850.0,41.0741,41.1233,41.0643,41.0839,60850.0
2024-10-17 11:00:00,41.8,41.83,41.71,41.72,55549.0,41.0839,41.1134,40.9955,41.0053,55549.0
2024-10-17 11:05:00,41.72,41.76,41.69,41.75,66885.0,41.0053,41.0446,40.9758,41.0348,66885.0
2024-10-17 11:10:00,41.75,41.82,41.71,41.82,81412.0,41.0348,41.1036,40.9955,41.1036,81412.0
2024-10-17 11:15:00,41.82,41.84,41.69,41.71,233822.0,41.1036,41.1233,40.9758,40.9955,233822.0
2024-10-17 11:20:00,41.71,41.71,41.65,41.69,57783.0,40.9955,40.9955,40.9365,40.9758,57783.0
2024-10-17 11:25:00,41.69,41.8,41.69,41.79,56878.0,40.9758,41.0839,40.9758,41.0741,56878.0
2024-10-17 11:30:00,41.79,41.8,41.76,41.77,43364.0,41.0741,41.0839,41.0446,41.0545,43364.0
2024-10-17 11:35:00,41.77,41.78,41.72,41.73,56783.0,41.0545,41.0643,41.0053,41.0151,56783.0
2024-10-17 11:40:00,41.73,41.77,41.72,41.73,48075.0,41.0151,41.0545,41.0053,41.0151,48075.0
2024-10-17 11:45:00,41.73,41.73,41.68,41.68,37361.0,41.0151,41.0151,40.966,40.966,37361.0
2024-10-17 11:50:00,41.68,41.7,41.66,41.7,35231.0,40.966,40.9857,40.9463,40.9857,35231.0
2024-10-17 11:55:00,41.69,41.72,41.67,41.72,58908.0,40.9758,41.0053,40.9562,41.0053,58908.0
2024-10-17 12:00:00,41.72,41.78,41.71,41.75,66530.0,41.0053,41.0643,40.9955,41.0348,66530.0
2024-10-17 12:05:00,41.75,41.78,41.74,41.77,58440.0,41.0348,41.0643,41.025,41.0545,58440.0
2024-10-17 12:10:00,41.77,41.78,41.76,41.77,52588.0,41.0545,41.0643,41.0446,41.0545,52588.0
2024-10-17 12:15:00,41.77,41.81,41.77,41.78,40971.0,41.0545,41.0938,41.0545,41.0643,40971.0
2024-10-17 12:20:00,41.79,41.81,41.78,41.8,47026.0,41.0741,41.0938,41.0643,41.0839,47026.0
2024-10-17 12:25:00,41.81,41.86,41.79,41.83,73756.0,41.0938,41.1429,41.0741,41.1134,73756.0
2024-10-17 12:30:00,41.83,41.85,41.82,41.84,42474.0,41.1134,41.1331,41.1036,41.1233,42474.0
2024-10-17 12:35:00,41.84,41.84,41.81,41.84,44151.0,41.1233,41.1233,41.0938,41.1233,44151.0
2024-10-17 12:40:00,41.84,41.86,41.82,41.85,55734.0,41.1233,41.1429,41.1036,41.1331,55734.0
2024-10-17 12:45:00,41.86,41.9,41.85,41.9,69881.0,41.1429,41.1822,41.1331,41.1822,69881.0
2024-10-17 12:50:00,41.9,41.91,41.89,41.91,46818.0,41.1822,41.1921,41.1724,41.1921,46818.0
2024-10-17 12:55:00,41.91,41.97,41.9,41.97,64454.0,41.1921,41.251,41.1822,41.251,64454.0
2024-10-17 13:00:00,41.97,42.0,41.96,41.98,65276.0,41.251,41.2805,41.2412,41.2609,65276.0
2024-10-17 13:05:00,41.99,41.99,41.94,41.96,36537.0,41.2707,41.2707,41.2215,41.2412,36537.0
2024-10-17 13:10:00,41.96,42.0,41.95,41.97,56487.0,41.2412,41.2805,41.2314,41.251,56487.0
2024-10-17 13:15:00,41.96,41.97,41.95,41.97,33468.0,41.2412,41.251,41.2314,41.251,33468.0
2024-10-17 13:20:00,41.97,41.97,41.95,41.96,40916.0,41.251,41.251,41.2314,41.2412,40916.0
2024-10-17 13:25:00,41.95,41.97,41.95,41.96,43930.0,41.2314,41.251,41.2314,41.2412,43930.0
2024-10-17 13:30:00,41.96,41.97,41.95,41.97,56991.0,41.2412,41.251,41.2314,41.251,56991.0
2024-10-17 13:35:00,41.97,41.99,41.96,41.98,41967.0,41.251,41.2707,41.2412,41.2609,41967.0
2024-10-17 13:40:00,41.98,42.03,41.98,41.99,74779.0,41.2609,41.31,41.2609,41.2707,74779.0
2024-10-17 13:45:00,42.0,42.01,41.98,42.01,50338.0,41.2805,41.2903,41.2609,41.2903,50338.0
2024-10-17 13:50:00,42.01,42.04,42.0,42.01,86757.0,41.2903,41.3198,41.2805,41.2903,86757.0
2024-10-17 13:55:00,42.01,42.03,41.99,42.02,97088.0,41.2903,41.31,41.2707,41.3002,97088.0
2024-10-17 14:00:00,42.02,42.04,41.95,41.96,53055.0,41.3002,41.3198,41.2314,41.2412,53055.0
2024-10-17 14:05:00,41.95,41.96,41.92,41.92,73522.0,41.2314,41.2412,41.2019,41.2019,73522.0
2024-10-17 14:10:00,41.93,41.97,41.91,41.96,100391.0,41.2117,41.251,41.1921,41.2412,100391.0
2024-10-17 14:15:00,41.96,41.97,41.93,41.94,87023.0,41.2412,41.251,41.2117,41.2215,87023.0
2024-10-17 14:20:00,41.94,41.97,41.92,41.97,122275.0,41.2215,41.251,41.2019,41.251,122275.0
2024-10-17 14:25:00,41.97,41.99,41.96,41.98,54803.0,41.251,41.2707,41.2412,41.2609,54803.0
2024-10-17 14:30:00,41.99,42.07,41.98,42.07,80548.0,41.2707,41.3493,41.2609,41.3493,80548.0
2024-10-17 14:35:00,42.07,42.07,42.03,42.05,63031.0,41.3493,41.3493,41.31,41.3297,63031.0
2024-10-17 14:40:00,42.05,42.05,42.02,42.04,45118.0,41.3297,41.3297,41.3002,41.3198,45118.0
2024-10-17 14:45:00,42.04,42.09,42.02,42.09,85334.0,41.3198,41.369,41.3002,41.369,85334.0
2024-10-17 14:50:00,42.08,42.12,42.07,42.11,101663.0,41.3591,41.3985,41.3493,41.3886,101663.0
2024-10-17 14:55:00,42.12,42.14,42.1,42.12,109673.0,41.3985,41.4181,41.3788,41.3985,109673.0
2024-10-17 15:00:00,42.12,42.12,42.06,42.07,60525.0,41.3985,41.3985,41.3395,41.3493,60525.0
2024-10-17 15:05:00,42.06,42.09,42.04,42.05,106936.0,41.3395,41.369,41.3198,41.3297,106936.0
2024-10-17 15:10:00,42.05,42.05,42.0,42.0,87169.0,41.3297,41.3297,41.2805,41.2805,87169.0
2024-10-17 15:15:00,42.01,42.07,41.93,41.94,887934.0,41.2903,41.3493,41.2117,41.2215,887934.0
2024-10-17 15:20:00,41.93,42.03,41.93,42.03,313904.0,41.2117,41.31,41.2117,41.31,313904.0
2024-10-17 15:25:00,42.02,42.08,41.96,42.08,188436.0,41.3002,41.3591,41.2412,41.3591,188436.0
2024-10-17 15:30:00,42.08,42.09,42.02,42.05,180188.0,41.3591,41.369,41.3002,41.3297,180188.0
2024-10-17 15:35:00,42.05,42.14,42.03,42.1,243860.0,41.3297,41.4181,41.31,41.3788,243860.0
2024-10-17 15:40:00,42.11,42.11,42.05,42.08,207849.0,41.3886,41.3886,41.3297,41.3591,207849.0
2024-10-17 15:45:00,42.08,42.15,42.07,42.15,184649.0,41.3591,41.4279,41.3493,41.4279,184649.0
2024-10-17 15:50:00,42.14,42.18,42.1,42.15,428469.0,41.4181,41.4574,41.3788,41.4279,428469.0
2024-10-17 15:55:00,42.15,42.28,42.14,42.24,1082824.0,41.4279,41.5557,41.4181,41.5164,1082824.0
2024-10-18 09:30:00,41.93,42.23,41.87,42.05,1710841.0,41.2117,41.5066,41.1527,41.3297,1710841.0
2024-10-18 09:35:00,42.05,42.26,42.01,42.24,159758.0,41.3297,41.5361,41.2903,41.5164,159758.0
2024-10-18 09:40:00,42.24,42.37,42.23,42.36,134586.0,41.5164,41.6442,41.5066,41.6343,134586.0
2024-10-18 09:45:00,42.36,42.36,42.26,42.34,107029.0,41.6343,41.6343,41.5361,41.6147,107029.0
2024-10-18 09:50:00,42.34,42.36,42.19,42.2,95055.0,41.6147,41.6343,41.4673,41.4771,95055.0
2024-10-18 09:55:00,42.2,42.22,42.14,42.2,81710.0,41.4771,41.4967,41.4181,41.4771,81710.0
2024-10-18 10:00:00,42.2,42.26,42.17,42.26,132484.0,41.4771,41.5361,41.4476,41.5361,132484.0
2024-10-18 10:05:00,42.26,42.27,42.1,42.12,135744.0,41.5361,41.5459,41.3788,41.3985,135744.0
2024-10-18 10:10:00,42.13,42.18,42.1,42.14,80586.0,41.4083,41.4574,41.3788,41.4181,80586.0
2024-10-18 10:15:00,42.13,42.14,42.03,42.05,73728.0,41.4083,41.4181,41.31,41.3297,73728.0
2024-10-18 10:20:00,42.05,42.07,42.03,42.04,58791.0,41.3297,41.3493,41.31,41.3198,58791.0
2024-10-18 10:25:00,42.04,42.05,42.02,42.02,57608.0,41.3198,41.3297,41.3002,41.3002,57608.0
2024-10-18 10:30:00,42.03,42.14,42.03,42.11,132222.0,41.31,41.4181,41.31,41.3886,132222.0
2024-10-18 10:35:00,42.11,42.12,42.06,42.06,39636.0,41.3886,41.3985,41.3395,41.3395,39636.0
2024-10-18 10:40:00,42.07,42.08,42.05,42.07,47070.0,41.3493,41.3591,41.3297,41.3493,47070.0
2024-10-18 10:45:00,42.07,42.08,42.01,42.03,131986.0,41.3493,41.3591,41.2903,41.31,131986.0
2024-10-18 10:50:00,42.04,42.13,42.03,42.08,144705.0,41.3198,41.4083,41.31,41.3591,144705.0
2024-10-18 10:55:00,42.08,42.09,41.99,42.01,43208.0,41.3591,41.369,41.2707,41.2903,43208.0
2024-10-18 11:00:00,42.01,42.04,41.96,42.04,53192.0,41.2903,41.3198,41.2412,41.3198,53192.0
2024-10-18 11:05:00,42.04,42.12,42.03,42.06,127158.0,41.3198,41.3985,41.31,41.3395,127158.0
2024-10-18 11:10:00,42.05,42.07,42.03,42.04,60939.0,41.3297,41.3493,41.31,41.3198,60939.0
2024-10-18 11:15:00,42.04,42.05,42.02,42.05,44447.0,41.3198,41.3297,41.3002,41.3297,44447.0
2024-10-18 11:20:00,42.05,42.08,42.04,42.06,58790.0,41.3297,41.3591,41.3198,41.3395,58790.0
2024-10-18 11:25:00,42.06,42.07,42.03,42.06,69357.0,41.3395,41.3493,41.31,41.3395,69357.0
2024-10-18 11:30:00,42.07,42.08,42.04,42.04,50681.0,41.3493,41.3591,41.3198,41.3198,50681.0
2024-10-18 11:35:00,42.05,42.05,42.01,42.04,54323.0,41.3297,41.3297,41.2903,41.3198,54323.0
2024-10-18 11:40:00,42.04,42.04,42.01,42.02,36570.0,41.3198,41.3198,41.2903,41.3002,36570.0
2024-10-18 11:45:00,42.03,42.03,41.99,42.0,44477.0,41.31,41.31,41.2707,41.2805,44477.0
2024-10-18 11:50:00,41.99,42.04,41.99,42.03,63257.0,41.2707,41.3198,41.2707,41.31,63257.0
2024-10-18 11:55:00,42.04,42.04,42.02,42.02,40203.0,41.3198,41.3198,41.3002,41.3002,40203.0
2024-10-18 12:00:00,42.02,42.03,42.0,42.01,75801.0,41.3002,41.31,41.2805,41.2903,75801.0
2024-10-18 12:05:00,42.0,42.01,41.96,42.0,71139.0,41.2805,41.2903,41.2412,41.2805,71139.0
2024-10-18 12:10:00,42.0,42.01,41.97,41.99,47464.0,41.2805,41.2903,41.251,41.2707,47464.0
2024-10-18 12:15:00,41.99,42.02,41.98,42.0,44586.0,41.2707,41.3002,41.2609,41.2805,44586.0
2024-10-18 12:20:00,42.0,42.01,42.0,42.01,47523.0,41.2805,41.2903,41.2805,41.2903,47523.0
2024-10-18 12:25:00,42.01,42.07,42.0,42.07,61724.0,41.2903,41.3493,41.2805,41.3493,61724.0
2024-10-18 12:30:00,42.06,42.08,42.05,42.08,30655.0,41.3395,41.3591,41.3297,41.3591,30655.0
2024-10-18 12:35:00,42.08,42.09,42.06,42.09,62147.0,41.3591,41.369,41.3395,41.369,62147.0
2024-10-18 12:40:00,42.09,42.12,42.08,42.12,62380.0,41.369,41.3985,41.3591,41.3985,62380.0
2024-10-18 12:45:00,42.12,42.12,42.08,42.11,50298.0,41.3985,41.3985,41.3591,41.3886,50298.0
2024-10-18 12:50:00,42.11,42.12,42.09,42.12,34591.0,41.3886,41.3985,41.369,41.3985,34591.0
2024-10-18 12:55:00,42.12,42.13,42.05,42.05,77674.0,41.3985,41.4083,41.3297,41.3297,77674.0
2024-10-18 13:00:00,42.05,42.06,42.02,42.05,48408.0,41.3297,41.3395,41.3002,41.3297,48408.0
2024-10-18 13:05:00,42.06,42.11,42.05,42.11,80211.0,41.3395,41.3886,41.3297,41.3886,80211.0
2024-10-18 13:10:00,42.11,42.19,42.1,42.18,64916.0,41.3886,41.4673,41.3788,41.4574,64916.0
2024-10-18 13:15:00,42.19,42.22,42.18,42.21,71973.0,41.4673,41.4967,41.4574,41.4869,71973.0
2024-10-18 13:20:00,42.21,42.23,42.18,42.23,91800.0,41.4869,41.5066,41.4574,41.5066,91800.0
2024-10-18 13:25:00,42.23,42.24,42.16,42.18,126580.0,41.5066,41.5164,41.4378,41.4574,126580.0
2024-10-18 13:30:00,42.18,42.2,42.13,42.2,85773.0,41.4574,41.4771,41.4083,41.4771,85773.0
2024-10-18 13:35:00,42.21,42.25,42.2,42.25,35240.0,41.4869,41.5262,41.4771,41.5262,35240.0
2024-10-18 13:40:00,42.24,42.24,42.18,42.21,64135.0,41.5164,41.5164,41.4574,41.4869,64135.0
2024-10-18 13:45:00,42.21,42.24,42.2,42.22,60311.0,41.4869,41.5164,41.4771,41.4967,60311.0
2024-10-18 13:50:00,42.22,42.22,42.16,42.16,77149.0,41.4967,41.4967,41.4378,41.4378,77149.0
2024-10-18 13:55:00,42.16,42.17,42.14,42.16,51715.0,41.4378,41.4476,41.4181,41.4378,51715.0
2024-10-18 14:00:00,42.15,42.17,42.11,42.16,122006.0,41.4279,41.4476,41.3886,41.4378,122006.0
2024-10-18 14:05:00,42.16,42.18,42.13,42.15,78642.0,41.4378,41.4574,41.4083,41.4279,78642.0
2024-10-18 14:10:00,42.15,42.15,42.12,42.14,68584.0,41.4279,41.4279,41.3985,41.4181,68584.0
2024-10-18 14:15:00,42.14,42.15,42.13,42.14,57833.0,41.4181,41.4279,41.4083,41.4181,57833.0
2024-10-18 14:20:00,42.14,42.16,42.12,42.15,87447.0,41.4181,41.4378,41.3985,41.4279,87447.0
2024-10-18 14:25:00,42.14,42.18,42.14,42.18,72145.0,41.4181,41.4574,41.4181,41.4574,72145.0
2024-10-18 14:30:00,42.18,42.18,42.15,42.16,70074.0,41.4574,41.4574,41.4279,41.4378,70074.0
2024-10-18 14:35:00,42.17,42.18,42.16,42.16,48272.0,41.4476,41.4574,41.4378,41.4378,48272.0
2024-10-18 14:40:00,42.16,42.16,42.15,42.16,28549.0,41.4378,41.4378,41.4279,41.4378,28549.0
2024-10-18 14:45:00,42.16,42.16,42.13,42.14,50194.0,41.4378,41.4378,41.4083,41.4181,50194.0
2024-10-18 14:50:00,42.14,42.18,42.13,42.16,171935.0,41.4181,41.4574,41.4083,41.4378,171935.0
2024-10-18 14:55:00,42.15,42.16,42.1,42.11,45586.0,41.4279,41.4378,41.3788,41.3886,45586.0
2024-10-18 15:00:00,42.1,42.1,42.03,42.05,65067.0,41.3788,41.3788,41.31,41.3297,65067.0
2024-10-18 15:05:00,42.06,42.09,42.06,42.06,77863.0,41.3395,41.369,41.3395,41.3395,77863.0
2024-10-18 15:10:00,42.06,42.07,42.04,42.06,74454.0,41.3395,41.3493,41.3198,41.3395,74454.0
2024-10-18 15:15:00,42.07,42.07,42.01,42.02,53149.0,41.3493,41.3493,41.2903,41.3002,53149.0
2024-10-18 15:20:00,42.02,42.02,41.97,41.98,63346.0,41.3002,41.3002,41.251,41.2609,63346.0
2024-10-18 15:25:00,41.98,42.01,41.98,41.98,119248.0,41.2609,41.2903,41.2609,41.2609,119248.0
2024-10-18 15:30:00,41.99,42.02,41.98,42.02,97103.0,41.2707,41.3002,41.2609,41.3002,97103.0
2024-10-18 15:35:00,42.01,42.02,41.96,41.97,120089.0,41.2903,41.3002,41.2412,41.251,120089.0
2024-10-18 15:40:00,41.98,41.98,41.93,41.97,125627.0,41.2609,41.2609,41.2117,41.251,125627.0
2024-10-18 15:45:00,41.97,42.02,41.95,42.01,136349.0,41.251,41.3002,41.2314,41.2903,136349.0
2024-10-18 15:50:00,42.01,42.01,41.92,41.97,509550.0,41.2903,41.2903,41.2019,41.251,509550.0
2024-10-18 15:55:00,41.98,41.99,41.89,41.93,943207.0,41.2609,41.2707,41.1724,41.2117,943207.0
2024-10-21 09:30:00,41.96,41.98,41.34,41.46,430920.0,41.2412,41.2609,40.6318,40.7498,430920.0
2024-10-21 09:35:00,41.47,41.58,41.33,41.55,143484.0,40.7596,40.8677,40.622,40.8382,143484.0
2024-10-21 09:40:00,41.55,41.57,41.16,41.19,193417.0,40.8382,40.8579,40.4549,40.4844,193417.0
2024-10-21 09:45:00,41.2,41.21,41.11,41.15,132098.0,40.4942,40.504,40.4058,40.4451,132098.0
2024-10-21 09:50:00,41.15,41.26,41.11,41.13,135010.0,40.4451,40.5532,40.4058,40.4254,135010.0
2024-10-21 09:55:00,41.13,41.15,41.05,41.08,172409.0,40.4254,40.4451,40.3468,40.3763,172409.0
2024-10-21 10:00:00,41.08,41.1,40.97,41.01,304092.0,40.3763,40.3959,40.2682,40.3075,304092.0
2024-10-21 10:05:00,41.01,41.06,40.95,41.05,158142.0,40.3075,40.3566,40.2485,40.3468,158142.0
2024-10-21 10:10:00,41.05,41.06,40.97,41.02,123551.0,40.3468,40.3566,40.2682,40.3173,123551.0
2024-10-21 10:15:00,41.02,41.07,40.99,41.04,136662.0,40.3173,40.3664,40.2878,40.337,136662.0
2024-10-21 10:20:00,41.04,41.09,41.01,41.02,93072.0,40.337,40.3861,40.3075,40.3173,93072.0
2024-10-21 10:25:00,41.01,41.05,41.0,41.04,116998.0,40.3075,40.3468,40.2976,40.337,116998.0
2024-10-21 10:30:00,41.04,41.12,41.03,41.08,153539.0,40.337,40.4156,40.3271,40.3763,153539.0
2024-10-21 10:35:00,41.08,41.08,41.04,41.08,92702.0,40.3763,40.3763,40.337,40.3763,92702.0
2024-10-21 10:40:00,41.08,41.11,41.05,41.1,87778.0,40.3763,40.4058,40.3468,40.3959,87778.0
2024-10-21 10:45:00,41.1,41.1,40.98,40.98,106352.0,40.3959,40.3959,40.278,40.278,106352.0
2024-10-21 10:50:00,40.99,40.99,40.96,40.96,75839.0,40.2878,40.2878,40.2583,40.2583,75839.0
2024-10-21 10:55:00,40.96,40.97,40.92,40.96,97996.0,40.2583,40.2682,40.219,40.2583,97996.0
2024-10-21 11:00:00,40.96,41.01,40.86,40.86,127210.0,40.2583,40.3075,40.16,40.16,127210.0
2024-10-21 11:05:00,40.87,40.87,40.79,40.79,155846.0,40.1699,40.1699,40.0912,40.0912,155846.0
2024-10-21 11:10:00,40.8,40.82,40.78,40.8,115936.0,40.1011,40.1207,40.0814,40.1011,115936.0
2024-10-21 11:15:00,40.8,40.82,40.76,40.79,91537.0,40.1011,40.1207,40.0618,40.0912,91537.0
2024-10-21 11:20:00,40.79,40.79,40.75,40.76,61975.0,40.0912,40.0912,40.0519,40.0618,61975.0
2024-10-21 11:25:00,40.75,40.75,40.67,40.73,106621.0,40.0519,40.0519,39.9733,40.0323,106621.0
2024-10-21 11:30:00,40.72,40.77,40.7,40.76,110082.0,40.0224,40.0716,40.0028,40.0618,110082.0
2024-10-21 11:35:00,40.76,40.77,40.71,40.77,68235.0,40.0618,40.0716,40.0126,40.0716,68235.0
2024-10-21 11:40:00,40.77,40.84,40.76,40.83,57710.0,40.0716,40.1404,40.0618,40.1306,57710.0
2024-10-21 11:45:00,40.83,40.86,40.81,40.84,70968.0,40.1306,40.16,40.1109,40.1404,70968.0
2024-10-21 11:50:00,40.84,40.88,40.83,40.84,69372.0,40.1404,40.1797,40.1306,40.1404,69372.0
2024-10-21 11:55:00,40.84,40.9,40.83,40.88,71779.0,40.1404,40.1994,40.1306,40.1797,71779.0
2024-10-21 12:00:00,40.89,40.91,40.83,40.85,63204.0,40.1895,40.2092,40.1306,40.1502,63204.0
2024-10-21 12:05:00,40.86,40.86,40.82,40.84,67588.0,40.16,40.16,40.1207,40.1404,67588.0
2024-10-21 12:10:00,40.84,40.85,40.78,40.79,46247.0,40.1404,40.1502,40.0814,40.0912,46247.0
2024-10-21 12:15:00,40.79,40.8,40.75,40.75,61599.0,40.0912,40.1011,40.0519,40.0519,61599.0
2024-10-21 12:20:00,40.76,40.83,40.75,40.81,113789.0,40.0618,40.1306,40.0519,40.1109,113789.0
2024-10-21 12:25:00,40.82,40.83,40.8,40.83,44507.0,40.1207,40.1306,40.1011,40.1306,44507.0
2024-10-21 12:30:00,40.83,40.87,40.82,40.86,266752.0,40.1306,40.1699,40.1207,40.16,266752.0
2024-10-21 12:35:00,40.85,40.85,40.8,40.82,67145.0,40.1502,40.1502,40.1011,40.1207,67145.0
2024-10-21 12:40:00,40.82,40.86,40.81,40.82,64178.0,40.1207,40.16,40.1109,40.1207,64178.0
2024-10-21 12:45:00,40.82,40.85,40.8,40.84,117353.0,40.1207,40.1502,40.1011,40.1404,117353.0
2024-10-21 12:50:00,40.84,40.85,40.83,40.84,63245.0,40.1404,40.1502,40.1306,40.1404,63245.0
2024-10-21 12:55:00,40.84,40.86,40.81,40.85,99579.0,40.1404,40.16,40.1109,40.1502,99579.0
2024-10-21 13:00:00,40.84,40.87,40.84,40.84,57769.0,40.1404,40.1699,40.1404,40.1404,57769.0
2024-10-21 13:05:00,40.85,40.87,40.84,40.85,67076.0,40.1502,40.1699,40.1404,40.1502,67076.0
2024-10-21 13:10:00,40.86,40.87,40.83,40.84,46229.0,40.16,40.1699,40.1306,40.1404,46229.0
2024-10-21 13:15:00,40.85,40.85,40.8,40.82,60111.0,40.1502,40.1502,40.1011,40.1207,60111.0
2024-10-21 13:20:00,40.83,40.87,40.82,40.87,119941.0,40.1306,40.1699,40.1207,40.1699,119941.0
2024-10-21 13:25:00,40.87,40.87,40.82,40.82,71481.0,40.1699,40.1699,40.1207,40.1207,71481.0
2024-10-21 13:30:00,40.82,40.82,40.78,40.8,62398.0,40.1207,40.1207,40.0814,40.1011,62398.0
2024-10-21 13:35:00,40.8,40.84,40.78,40.81,112291.0,40.1011,40.1404,40.0814,40.1109,112291.0
2024-10-21 13:40:00,40.82,40.83,40.8,40.83,71792.0,40.1207,40.1306,40.1011,40.1306,71792.0
2024-10-21 13:45:00,40.83,40.83,40.8,40.82,66882.0,40.1306,40.1306,40.1011,40.1207,66882.0
2024-10-21 13:50:00,40.82,40.84,40.79,40.8,72715.0,40.1207,40.1404,40.0912,40.1011,72715.0
2024-10-21 13:55:00,40.8,40.8,40.74,40.75,70760.0,40.1011,40.1011,40.0421,40.0519,70760.0
2024-10-21 14:00:00,40.74,40.74,40.7,40.72,63430.0,40.0421,40.0421,40.0028,40.0224,63430.0
2024-10-21 14:05:00,40.71,40.73,40.7,40.72,64142.0,40.0126,40.0323,40.0028,40.0224,64142.0
2024-10-21 14:10:00,40.71,40.73,40.69,40.7,84793.0,40.0126,40.0323,39.993,40.0028,84793.0
2024-10-21 14:15:00,40.69,40.7,40.67,40.68,61832.0,39.993,40.0028,39.9733,39.9831,61832.0
2024-10-21 14:20:00,40.69,40.71,40.66,40.67,104289.0,39.993,40.0126,39.9635,39.9733,104289.0
2024-10-21 14:25:00,40.68,40.69,40.63,40.64,75044.0,39.9831,39.993,39.934,39.9438,75044.0
2024-10-21 14:30:00,40.65,40.65,40.61,40.63,62197.0,39.9536,39.9536,39.9143,39.934,62197.0
2024-10-21 14:35:00,40.63,40.63,40.6,40.63,71260.0,39.934,39.934,39.9045,39.934,71260.0
2024-10-21 14:40:00,40.63,40.63,40.59,40.59,44890.0,39.934,39.934,39.8947,39.8947,44890.0
2024-10-21 14:45:00,40.59,40.61,40.58,40.61,60603.0,39.8947,39.9143,39.8848,39.9143,60603.0
2024-10-21 14:50:00,40.6,40.6,40.56,40.57,71508.0,39.9045,39.9045,39.8652,39.875,71508.0
2024-10-21 14:55:00,40.57,40.61,40.56,40.59,172956.0,39.875,39.9143,39.8652,39.8947,172956.0
2024-10-21 15:00:00,40.59,40.62,40.58,40.59,104509.0,39.8947,39.9242,39.8848,39.8947,104509.0
2024-10-21 15:05:00,40.59,40.64,40.59,40.63,122455.0,39.8947,39.9438,39.8947,39.934,122455.0
2024-10-21 15:10:00,40.64,40.67,40.56,40.57,280312.0,39.9438,39.9733,39.8652,39.875,280312.0
2024-10-21 15:15:00,40.57,40.59,40.52,40.54,657826.0,39.875,39.8947,39.8259,39.8455,657826.0
2024-10-21 15:20:00,40.53,40.56,40.5,40.53,178281.0,39.8357,39.8652,39.8062,39.8357,178281.0
2024-10-21 15:25:00,40.54,40.61,40.53,40.61,267532.0,39.8455,39.9143,39.8357,39.9143,267532.0
2024-10-21 15:30:00,40.61,40.62,40.56,40.59,167628.0,39.9143,39.9242,39.8652,39.8947,167628.0
2024-10-21 15:35:00,40.59,40.59,40.52,40.54,214113.0,39.8947,39.8947,39.8259,39.8455,214113.0
2024-10-21 15:40:00,40.54,40.55,40.51,40.52,190083.0,39.8455,39.8554,39.816,39.8259,190083.0
2024-10-21 15:45:00,40.52,40.54,40.51,40.53,178375.0,39.8259,39.8455,39.816,39.8357,178375.0
2024-10-21 15:50:00,40.54,40.54,40.46,40.5,527904.0,39.8455,39.8455,39.7669,39.8062,527904.0
2024-10-21 15:55:00,40.5,40.55,40.5,40.55,908057.0,39.8062,39.8554,39.8062,39.8554,908057.0
2024-10-22 09:30:00,40.66,41.65,40.57,41.64,1232556.0,39.9635,40.9365,39.875,40.9267,1232556.0
2024-10-22 09:35:00,41.64,42.0,41.57,41.99,609894.0,40.9267,41.2805,40.8579,41.2707,609894.0
2024-10-22 09:40:00,41.99,42.12,41.93,42.04,667662.0,41.2707,41.3985,41.2117,41.3198,667662.0
2024-10-22 09:45:00,42.05,42.3,42.04,42.06,532402.0,41.3297,41.5754,41.3198,41.3395,532402.0
2024-10-22 09:50:00,42.05,42.06,41.67,41.76,447752.0,41.3297,41.3395,40.9562,41.0446,447752.0
2024-10-22 09:55:00,41.76,41.99,41.71,41.95,309097.0,41.0446,41.2707,40.9955,41.2314,309097.0
2024-10-22 10:00:00,41.95,41.99,41.76,41.79,314357.0,41.2314,41.2707,41.0446,41.0741,314357.0
2024-10-22 10:05:00,41.78,41.84,41.67,41.77,353458.0,41.0643,41.1233,40.9562,41.0545,353458.0
2024-10-22 10:10:00,41.77,41.89,41.76,41.84,213559.0,41.0545,41.1724,41.0446,41.1233,213559.0
2024-10-22 10:15:00,41.84,41.95,41.82,41.95,200420.0,41.1233,41.2314,41.1036,41.2314,200420.0
2024-10-22 10:20:00,41.95,41.99,41.83,41.87,140625.0,41.2314,41.2707,41.1134,41.1527,140625.0
2024-10-22 10:25:00,41.87,41.98,41.87,41.97,158004.0,41.1527,41.2609,41.1527,41.251,158004.0
2024-10-22 10:30:00,41.96,42.04,41.95,42.02,151787.0,41.2412,41.3198,41.2314,41.3002,151787.0
2024-10-22 10:35:00,42.02,42.07,42.01,42.06,167380.0,41.3002,41.3493,41.2903,41.3395,167380.0
2024-10-22 10:40:00,42.07,42.08,41.92,41.93,150258.0,41.3493,41.3591,41.2019,41.2117,150258.0
2024-10-22 10:45:00,41.93,41.93,41.82,41.83,88799.0,41.2117,41.2117,41.1036,41.1134,88799.0
2024-10-22 10:50:00,41.82,41.87,41.81,41.87,106534.0,41.1036,41.1527,41.0938,41.1527,106534.0
2024-10-22 10:55:00,41.86,41.88,41.73,41.76,98036.0,41.1429,41.1626,41.0151,41.0446,98036.0
2024-10-22 11:00:00,41.75,41.81,41.73,41.73,91614.0,41.0348,41.0938,41.0151,41.0151,91614.0
2024-10-22 11:05:00,41.73,41.73,41.6,41.62,124926.0,41.0151,41.0151,40.8874,40.907,124926.0
2024-10-22 11:10:00,41.63,41.67,41.56,41.58,440029.0,40.9169,40.9562,40.8481,40.8677,440029.0
2024-10-22 11:15:00,41.58,41.62,41.54,41.55,107459.0,40.8677,40.907,40.8284,40.8382,107459.0
2024-10-22 11:20:00,41.55,41.57,41.48,41.52,143039.0,40.8382,40.8579,40.7694,40.8087,143039.0
2024-10-22 11:25:00,41.52,41.57,41.45,41.57,106740.0,40.8087,40.8579,40.7399,40.8579,106740.0
2024-10-22 11:30:00,41.56,41.63,41.54,41.55,63280.0,40.8481,40.9169,40.8284,40.8382,63280.0
2024-10-22 11:35:00,41.55,41.55,41.47,41.53,71514.0,40.8382,40.8382,40.7596,40.8186,71514.0
2024-10-22 11:40:00,41.53,41.6,41.51,41.57,84276.0,40.8186,40.8874,40.7989,40.8579,84276.0
2024-10-22 11:45:00,41.57,41.67,41.56,41.64,147277.0,40.8579,40.9562,40.8481,40.9267,147277.0
2024-10-22 11:50:00,41.64,41.68,41.63,41.66,55985.0,40.9267,40.966,40.9169,40.9463,55985.0
2024-10-22 11:55:00,41.67,41.69,41.66,41.68,51189.0,40.9562,40.9758,40.9463,40.966,51189.0
2024-10-22 12:00:00,41.68,41.68,41.63,41.65,49729.0,40.966,40.966,40.9169,40.9365,49729.0
2024-10-22 12:05:00,41.64,41.64,41.59,41.59,62155.0,40.9267,40.9267,40.8775,40.8775,62155.0
2024-10-22 12:10:00,41.59,41.69,41.59,41.66,52740.0,40.8775,40.9758,40.8775,40.9463,52740.0
2024-10-22 12:15:00,41.66,41.7,41.66,41.69,48708.0,40.9463,40.9857,40.9463,40.9758,48708.0
2024-10-22 12:20:00,41.69,41.72,41.65,41.72,65171.0,40.9758,41.0053,40.9365,41.0053,65171.0
2024-10-22 12:25:00,41.72,41.72,41.65,41.66,55568.0,41.0053,41.0053,40.9365,40.9463,55568.0
2024-10-22 12:30:00,41.66,41.66,41.62,41.64,44530.0,40.9463,40.9463,40.907,40.9267,44530.0
2024-10-22 12:35:00,41.65,41.68,41.59,41.59,71740.0,40.9365,40.966,40.8775,40.8775,71740.0
2024-10-22 12:40:00,41.59,41.61,41.56,41.59,78692.0,40.8775,40.8972,40.8481,40.8775,78692.0
2024-10-22 12:45:00,41.59,41.6,41.56,41.59,41138.0,40.8775,40.8874,40.8481,40.8775,41138.0
2024-10-22 12:50:00,41.6,41.66,41.6,41.66,40486.0,40.8874,40.9463,40.8874,40.9463,40486.0
2024-10-22 12:55:00,41.66,41.67,41.62,41.64,73854.0,40.9463,40.9562,40.907,40.9267,73854.0
2024-10-22 13:00:00,41.65,41.68,41.63,41.68,46333.0,40.9365,40.966,40.9169,40.966,46333.0
2024-10-22 13:05:00,41.68,41.68,41.62,41.64,39832.0,40.966,40.966,40.907,40.9267,39832.0
2024-10-22 13:10:00,41.64,41.64,41.61,41.64,47796.0,40.9267,40.9267,40.8972,40.9267,47796.0
2024-10-22 13:15:00,41.63,41.67,41.62,41.64,62726.0,40.9169,40.9562,40.907,40.9267,62726.0
2024-10-22 13:20:00,41.64,41.64,41.59,41.63,68598.0,40.9267,40.9267,40.8775,40.9169,68598.0
2024-10-22 13:25:00,41.63,41.64,41.6,41.62,68595.0,40.9169,40.9267,40.8874,40.907,68595.0
2024-10-22 13:30:00,41.62,41.62,41.53,41.54,43544.0,40.907,40.907,40.8186,40.8284,43544.0
2024-10-22 13:35:00,41.54,41.61,41.53,41.57,86093.0,40.8284,40.8972,40.8186,40.8579,86093.0
2024-10-22 13:40:00,41.57,41.58,41.54,41.55,119249.0,40.8579,40.8677,40.8284,40.8382,119249.0
2024-10-22 13:45:00,41.55,41.58,41.49,41.51,79573.0,40.8382,40.8677,40.7793,40.7989,79573.0
2024-10-22 13:50:00,41.51,41.56,41.5,41.52,108630.0,40.7989,40.8481,40.7891,40.8087,108630.0
2024-10-22 13:55:00,41.52,41.57,41.5,41.55,81929.0,40.8087,40.8579,40.7891,40.8382,81929.0
2024-10-22 14:00:00,41.55,41.6,41.55,41.59,70131.0,40.8382,40.8874,40.8382,40.8775,70131.0
2024-10-22 14:05:00,41.6,41.61,41.58,41.59,78258.0,40.8874,40.8972,40.8677,40.8775,78258.0
2024-10-22 14:10:00,41.59,41.61,41.57,41.58,84678.0,40.8775,40.8972,40.8579,40.8677,84678.0
2024-10-22 14:15:00,41.58,41.67,41.57,41.66,56250.0,40.8677,40.9562,40.8579,40.9463,56250.0
2024-10-22 14:20:00,41.65,41.69,41.64,41.65,49335.0,40.9365,40.9758,40.9267,40.9365,49335.0
2024-10-22 14:25:00,41.65,41.67,41.61,41.65,142175.0,40.9365,40.9562,40.8972,40.9365,142175.0
2024-10-22 14:30:00,41.66,41.68,41.61,41.64,57579.0,40.9463,40.966,40.8972,40.9267,57579.0
2024-10-22 14:35:00,41.64,41.65,41.63,41.65,30865.0,40.9267,40.9365,40.9169,40.9365,30865.0
2024-10-22 14:40:00,41.65,41.66,41.58,41.59,49369.0,40.9365,40.9463,40.8677,40.8775,49369.0
2024-10-22 14:45:00,41.59,41.59,41.56,41.56,32825.0,40.8775,40.8775,40.8481,40.8481,32825.0
2024-10-22 14:50:00,41.57,41.58,41.54,41.55,66626.0,40.8579,40.8677,40.8284,40.8382,66626.0
2024-10-22 14:55:00,41.55,41.55,41.48,41.5,48642.0,40.8382,40.8382,40.7694,40.7891,48642.0
2024-10-22 15:00:00,41.5,41.6,41.49,41.59,113593.0,40.7891,40.8874,40.7793,40.8775,113593.0
2024-10-22 15:05:00,41.59,41.6,41.51,41.52,67806.0,40.8775,40.8874,40.7989,40.8087,67806.0
2024-10-22 15:10:00,41.52,41.52,41.49,41.52,84916.0,40.8087,40.8087,40.7793,40.8087,84916.0
2024-10-22 15:15:00,41.52,41.55,41.51,41.55,82659.0,40.8087,40.8382,40.7989,40.8382,82659.0
2024-10-22 15:20:00,41.55,41.55,41.51,41.52,81967.0,40.8382,40.8382,40.7989,40.8087,81967.0
2024-10-22 15:25:00,41.52,41.58,41.48,41.58,239271.0,40.8087,40.8677,40.7694,40.8677,239271.0
2024-10-22 15:30:00,41.58,41.65,41.58,41.65,167195.0,40.8677,40.9365,40.8677,40.9365,167195.0
2024-10-22 15:35:00,41.65,41.69,41.63,41.69,239227.0,40.9365,40.9758,40.9169,40.9758,239227.0
2024-10-22 15:40:00,41.69,41.73,41.65,41.66,248936.0,40.9758,41.0151,40.9365,40.9463,248936.0
2024-10-22 15:45:00,41.66,41.71,41.63,41.71,154105.0,40.9463,40.9955,40.9169,40.9955,154105.0
2024-10-22 15:50:00,41.71,41.83,41.7,41.74,492131.0,40.9955,41.1134,40.9857,41.025,492131.0
2024-10-22 15:55:00,41.73,41.74,41.53,41.55,986739.0,41.0151,41.025,40.8186,40.8382,986739.0
2024-10-23 09:30:00,41.53,41.92,41.44,41.55,449876.0,40.8186,41.2019,40.7301,40.8382,449876.0
2024-10-23 09:35:00,41.54,41.54,41.31,41.36,90723.0,40.8284,40.8284,40.6023,40.6515,90723.0
2024-10-23 09:40:00,41.34,41.38,41.27,41.36,74892.0,40.6318,40.6711,40.563,40.6515,74892.0
2024-10-23 09:45:00,41.36,41.52,41.35,41.5,65120.0,40.6515,40.8087,40.6416,40.7891,65120.0
2024-10-23 09:50:00,41.48,41.58,41.48,41.55,64535.0,40.7694,40.8677,40.7694,40.8382,64535.0
2024-10-23 09:55:00,41.55,41.6,41.5,41.57,115894.0,40.8382,40.8874,40.7891,40.8579,115894.0
2024-10-23 10:00:00,41.57,41.8,41.53,41.78,178734.0,40.8579,41.0839,40.8186,41.0643,178734.0
2024-10-23 10:05:00,41.77,41.89,41.72,41.88,84236.0,41.0545,41.1724,41.0053,41.1626,84236.0
2024-10-23 10:10:00,41.88,41.9,41.78,41.79,102860.0,41.1626,41.1822,41.0643,41.0741,102860.0
2024-10-23 10:15:00,41.78,41.79,41.71,41.71,99761.0,41.0643,41.0741,40.9955,40.9955,99761.0
2024-10-23 10:20:00,41.7,41.71,41.65,41.71,52015.0,40.9857,40.9955,40.9365,40.9955,52015.0
2024-10-23 10:25:00,41.71,41.74,41.63,41.73,84900.0,40.9955,41.025,40.9169,41.0151,84900.0
2024-10-23 10:30:00,41.73,41.79,41.67,41.68,91731.0,41.0151,41.0741,40.9562,40.966,91731.0
2024-10-23 10:35:00,41.68,41.7,41.63,41.68,46486.0,40.966,40.9857,40.9169,40.966,46486.0
2024-10-23 10:40:00,41.67,41.68,41.63,41.64,64219.0,40.9562,40.966,40.9169,40.9267,64219.0
2024-10-23 10:45:00,41.64,41.64,41.57,41.59,48257.0,40.9267,40.9267,40.8579,40.8775,48257.0
2024-10-23 10:50:00,41.59,41.6,41.5,41.55,64959.0,40.8775,40.8874,40.7891,40.8382,64959.0
2024-10-23 10:55:00,41.54,41.57,41.52,41.55,66750.0,40.8284,40.8579,40.8087,40.8382,66750.0
2024-10-23 11:00:00,41.55,41.57,41.52,41.56,61920.0,40.8382,40.8579,40.8087,40.8481,61920.0
2024-10-23 11:05:00,41.57,41.58,41.52,41.52,112493.0,40.8579,40.8677,40.8087,40.8087,112493.0
2024-10-23 11:10:00,41.53,41.55,41.43,41.48,166498.0,40.8186,40.8382,40.7203,40.7694,166498.0
2024-10-23 11:15:00,41.48,41.52,41.45,41.5,112258.0,40.7694,40.8087,40.7399,40.7891,112258.0
2024-10-23 11:20:00,41.5,41.56,41.49,41.51,87784.0,40.7891,40.8481,40.7793,40.7989,87784.0
2024-10-23 11:25:00,41.51,41.56,41.5,41.52,98065.0,40.7989,40.8481,40.7891,40.8087,98065.0
2024-10-23 11:30:00,41.52,41.53,41.48,41.52,57951.0,40.8087,40.8186,40.7694,40.8087,57951.0
2024-10-23 11:35:00,41.52,41.57,41.52,41.55,59570.0,40.8087,40.8579,40.8087,40.8382,59570.0
2024-10-23 11:40:00,41.55,41.61,41.54,41.59,75682.0,40.8382,40.8972,40.8284,40.8775,75682.0
2024-10-23 11:45:00,41.59,41.61,41.57,41.57,29362.0,40.8775,40.8972,40.8579,40.8579,29362.0
2024-10-23 11:50:00,41.58,41.64,41.57,41.64,51185.0,40.8677,40.9267,40.8579,40.9267,51185.0
2024-10-23 11:55:00,41.64,41.66,41.62,41.64,38777.0,40.9267,40.9463,40.907,40.9267,38777.0
2024-10-23 12:00:00,41.65,41.65,41.56,41.57,91096.0,40.9365,40.9365,40.8481,40.8579,91096.0
2024-10-23 12:05:00,41.57,41.58,41.48,41.48,66429.0,40.8579,40.8677,40.7694,40.7694,66429.0
2024-10-23 12:10:00,41.48,41.49,41.4,41.49,74818.0,40.7694,40.7793,40.6908,40.7793,74818.0
2024-10-23 12:15:00,41.48,41.54,41.45,41.54,51072.0,40.7694,40.8284,40.7399,40.8284,51072.0
2024-10-23 12:20:00,41.54,41.57,41.51,41.52,169478.0,40.8284,40.8579,40.7989,40.8087,169478.0
2024-10-23 12:25:00,41.52,41.52,41.44,41.45,79291.0,40.8087,40.8087,40.7301,40.7399,79291.0
2024-10-23 12:30:00,41.46,41.49,41.43,41.45,77937.0,40.7498,40.7793,40.7203,40.7399,77937.0
2024-10-23 12:35:00,41.45,41.46,41.41,41.44,88105.0,40.7399,40.7498,40.7006,40.7301,88105.0
2024-10-23 12:40:00,41.45,41.47,41.44,41.44,43150.0,40.7399,40.7596,40.7301,40.7301,43150.0
2024-10-23 12:45:00,41.44,41.48,41.44,41.47,28705.0,40.7301,40.7694,40.7301,40.7596,28705.0
2024-10-23 12:50:00,41.48,41.48,41.39,41.4,61384.0,40.7694,40.7694,40.681,40.6908,61384.0
2024-10-23 12:55:00,41.41,41.41,41.39,41.41,34735.0,40.7006,40.7006,40.681,40.7006,34735.0
2024-10-23 13:00:00,41.41,41.41,41.36,41.37,100116.0,40.7006,40.7006,40.6515,40.6613,100116.0
2024-10-23 13:05:00,41.38,41.38,41.33,41.34,77064.0,40.6711,40.6711,40.622,40.6318,77064.0
2024-10-23 13:10:00,41.35,41.37,41.32,41.35,53019.0,40.6416,40.6613,40.6122,40.6416,53019.0
2024-10-23 13:15:00,41.35,41.37,41.32,41.34,64294.0,40.6416,40.6613,40.6122,40.6318,64294.0
2024-10-23 13:20:00,41.34,41.36,41.32,41.34,58719.0,40.6318,40.6515,40.6122,40.6318,58719.0
2024-10-23 13:25:00,41.34,41.37,41.33,41.37,46936.0,40.6318,40.6613,40.622,40.6613,46936.0
2024-10-23 13:30:00,41.37,41.37,41.33,41.35,63009.0,40.6613,40.6613,40.622,40.6416,63009.0
2024-10-23 13:35:00,41.36,41.36,41.32,41.34,48030.0,40.6515,40.6515,40.6122,40.6318,48030.0
2024-10-23 13:40:00,41.34,41.34,41.31,41.33,61581.0,40.6318,40.6318,40.6023,40.622,61581.0
2024-10-23 13:45:00,41.33,41.35,41.32,41.33,40637.0,40.622,40.6416,40.6122,40.622,40637.0
2024-10-23 13:50:00,41.32,41.35,41.3,41.31,333808.0,40.6122,40.6416,40.5925,40.6023,333808.0
2024-10-23 13:55:00,41.3,41.31,41.25,41.25,112579.0,40.5925,40.6023,40.5434,40.5434,112579.0
2024-10-23 14:00:00,41.26,41.31,41.25,41.26,78633.0,40.5532,40.6023,40.5434,40.5532,78633.0
2024-10-23 14:05:00,41.25,41.26,41.23,41.26,47965.0,40.5434,40.5532,40.5237,40.5532,47965.0
2024-10-23 14:10:00,41.26,41.26,41.22,41.25,127003.0,40.5532,40.5532,40.5139,40.5434,127003.0
2024-10-23 14:15:00,41.25,41.26,41.23,41.24,53568.0,40.5434,40.5532,40.5237,40.5335,53568.0
2024-10-23 14:20:00,41.24,41.3,41.23,41.3,111440.0,40.5335,40.5925,40.5237,40.5925,111440.0
2024-10-23 14:25:00,41.3,41.31,41.24,41.26,91005.0,40.5925,40.6023,40.5335,40.5532,91005.0
2024-10-23 14:30:00,41.26,41.34,41.25,41.34,63304.0,40.5532,40.6318,40.5434,40.6318,63304.0
2024-10-23 14:35:00,41.33,41.38,41.31,41.32,82164.0,40.622,40.6711,40.6023,40.6122,82164.0
2024-10-23 14:40:00,41.32,41.35,41.3,41.32,56962.0,40.6122,40.6416,40.5925,40.6122,56962.0
2024-10-23 14:45:00,41.33,41.34,41.32,41.33,66300.0,40.622,40.6318,40.6122,40.622,66300.0
2024-10-23 14:50:00,41.34,41.35,41.31,41.34,80576.0,40.6318,40.6416,40.6023,40.6318,80576.0
2024-10-23 14:55:00,41.33,41.36,41.32,41.34,136776.0,40.622,40.6515,40.6122,40.6318,136776.0
2024-10-23 15:00:00,41.34,41.35,41.3,41.33,87171.0,40.6318,40.6416,40.5925,40.622,87171.0
2024-10-23 15:05:00,41.32,41.34,41.32,41.34,76315.0,40.6122,40.6318,40.6122,40.6318,76315.0
2024-10-23 15:10:00,41.34,41.38,41.34,41.37,123592.0,40.6318,40.6711,40.6318,40.6613,123592.0
2024-10-23 15:15:00,41.38,41.4,41.37,41.4,64311.0,40.6711,40.6908,40.6613,40.6908,64311.0
2024-10-23 15:20:00,41.4,41.4,41.35,41.37,129510.0,40.6908,40.6908,40.6416,40.6613,129510.0
2024-10-23 15:25:00,41.37,41.4,41.35,41.4,208216.0,40.6613,40.6908,40.6416,40.6908,208216.0
2024-10-23 15:30:00,41.4,41.47,41.39,41.45,250229.0,40.6908,40.7596,40.681,40.7399,250229.0
2024-10-23 15:35:00,41.45,41.48,41.44,41.47,135414.0,40.7399,40.7694,40.7301,40.7596,135414.0
2024-10-23 15:40:00,41.48,41.49,41.41,41.42,205362.0,40.7694,40.7793,40.7006,40.7105,205362.0
2024-10-23 15:45:00,41.43,41.44,41.4,41.41,153441.0,40.7203,40.7301,40.6908,40.7006,153441.0
2024-10-23 15:50:00,41.41,41.51,41.37,41.48,665180.0,40.7006,40.7989,40.6613,40.7694,665180.0
2024-10-23 15:55:00,41.47,41.58,41.47,41.55,795686.0,40.7596,40.8677,40.7596,40.8382,795686.0
2024-10-24 09:30:00,41.74,42.0,41.54,41.54,361199.0,41.025,41.2805,40.8284,40.8284,361199.0
2024-10-24 09:35:00,41.53,41.58,41.39,41.58,72644.0,40.8186,40.8677,40.681,40.8677,72644.0
2024-10-24 09:40:00,41.57,41.67,41.53,41.58,67853.0,40.8579,40.9562,40.8186,40.8677,67853.0
2024-10-24 09:45:00,41.57,41.57,41.44,41.44,164036.0,40.8579,40.8579,40.7301,40.7301,164036.0
2024-10-24 09:50:00,41.45,41.5,41.38,41.48,109562.0,40.7399,40.7891,40.6711,40.7694,109562.0
2024-10-24 09:55:00,41.49,41.51,41.44,41.45,82920.0,40.7793,40.7989,40.7301,40.7399,82920.0
2024-10-24 10:00:00,41.45,41.62,41.43,41.54,102075.0,40.7399,40.907,40.7203,40.8284,102075.0
2024-10-24 10:05:00,41.54,41.6,41.52,41.55,101697.0,40.8284,40.8874,40.8087,40.8382,101697.0
2024-10-24 10:10:00,41.55,41.59,41.52,41.57,81085.0,40.8382,40.8775,40.8087,40.8579,81085.0
2024-10-24 10:15:00,41.57,41.73,41.54,41.71,86202.0,40.8579,41.0151,40.8284,40.9955,86202.0
2024-10-24 10:20:00,41.71,41.78,41.69,41.77,61554.0,40.9955,41.0643,40.9758,41.0545,61554.0
2024-10-24 10:25:00,41.77,41.77,41.72,41.75,44858.0,41.0545,41.0545,41.0053,41.0348,44858.0
2024-10-24 10:30:00,41.75,41.78,41.72,41.77,49726.0,41.0348,41.0643,41.0053,41.0545,49726.0
2024-10-24 10:35:00,41.77,41.78,41.73,41.77,43536.0,41.0545,41.0643,41.0151,41.0545,43536.0
2024-10-24 10:40:00,41.76,41.79,41.76,41.77,40361.0,41.0446,41.0741,41.0446,41.0545,40361.0
2024-10-24 10:45:00,41.77,41.78,41.69,41.7,51741.0,41.0545,41.0643,40.9758,40.9857,51741.0
2024-10-24 10:50:00,41.7,41.73,41.68,41.69,68099.0,40.9857,41.0151,40.966,40.9758,68099.0
2024-10-24 10:55:00,41.69,41.74,41.69,41.72,39294.0,40.9758,41.025,40.9758,41.0053,39294.0
2024-10-24 11:00:00,41.72,41.73,41.66,41.66,55702.0,41.0053,41.0151,40.9463,40.9463,55702.0
2024-10-24 11:05:00,41.66,41.67,41.63,41.64,44813.0,40.9463,40.9562,40.9169,40.9267,44813.0
2024-10-24 11:10:00,41.64,41.7,41.63,41.7,65364.0,40.9267,40.9857,40.9169,40.9857,65364.0
2024-10-24 11:15:00,41.68,41.68,41.6,41.65,59865.0,40.966,40.966,40.8874,40.9365,59865.0
2024-10-24 11:20:00,41.65,41.65,41.59,41.61,34719.0,40.9365,40.9365,40.8775,40.8972,34719.0
2024-10-24 11:25:00,41.61,41.63,41.55,41.56,28957.0,40.8972,40.9169,40.8382,40.8481,28957.0
2024-10-24 11:30:00,41.55,41.56,41.52,41.54,36365.0,40.8382,40.8481,40.8087,40.8284,36365.0
2024-10-24 11:35:00,41.54,41.56,41.51,41.52,37225.0,40.8284,40.8481,40.7989,40.8087,37225.0
2024-10-24 11:40:00,41.51,41.52,41.44,41.46,43754.0,40.7989,40.8087,40.7301,40.7498,43754.0
2024-10-24 11:45:00,41.46,41.46,41.34,41.37,69299.0,40.7498,40.7498,40.6318,40.6613,69299.0
2024-10-24 11:50:00,41.38,41.4,41.33,41.39,39799.0,40.6711,40.6908,40.622,40.681,39799.0
2024-10-24 11:55:00,41.39,41.43,41.38,41.41,43421.0,40.681,40.7203,40.6711,40.7006,43421.0
2024-10-24 12:00:00,41.42,41.43,41.4,41.43,46678.0,40.7105,40.7203,40.6908,40.7203,46678.0
2024-10-24 12:05:00,41.44,41.44,41.38,41.41,32168.0,40.7301,40.7301,40.6711,40.7006,32168.0
2024-10-24 12:10:00,41.41,41.42,41.37,41.39,39714.0,40.7006,40.7105,40.6613,40.681,39714.0
2024-10-24 12:15:00,41.4,41.41,41.38,41.39,38203.0,40.6908,40.7006,40.6711,40.681,38203.0
2024-10-24 12:20:00,41.39,41.4,41.35,41.39,61580.0,40.681,40.6908,40.6416,40.681,61580.0
2024-10-24 12:25:00,41.39,41.41,41.38,41.39,76991.0,40.681,40.7006,40.6711,40.681,76991.0
2024-10-24 12:30:00,41.4,41.51,41.39,41.51,119494.0,40.6908,40.7989,40.681,40.7989,119494.0
2024-10-24 12:35:00,41.51,41.51,41.46,41.51,57056.0,40.7989,40.7989,40.7498,40.7989,57056.0
2024-10-24 12:40:00,41.5,41.51,41.46,41.48,51160.0,40.7891,40.7989,40.7498,40.7694,51160.0
2024-10-24 12:45:00,41.48,41.52,41.47,41.52,31672.0,40.7694,40.8087,40.7596,40.8087,31672.0
2024-10-24 12:50:00,41.52,41.58,41.52,41.55,31919.0,40.8087,40.8677,40.8087,40.8382,31919.0
2024-10-24 12:55:00,41.55,41.58,41.55,41.55,35870.0,40.8382,40.8677,40.8382,40.8382,35870.0
2024-10-24 13:00:00,41.55,41.61,41.54,41.6,39774.0,40.8382,40.8972,40.8284,40.8874,39774.0
2024-10-24 13:05:00,41.6,41.61,41.57,41.59,25837.0,40.8874,40.8972,40.8579,40.8775,25837.0
2024-10-24 13:10:00,41.59,41.61,41.58,41.59,31460.0,40.8775,40.8972,40.8677,40.8775,31460.0
2024-10-24 13:15:00,41.59,41.61,41.56,41.58,37029.0,40.8775,40.8972,40.8481,40.8677,37029.0
2024-10-24 13:20:00,41.58,41.61,41.57,41.61,32102.0,40.8677,40.8972,40.8579,40.8972,32102.0
2024-10-24 13:25:00,41.6,41.61,41.58,41.59,25864.0,40.8874,40.8972,40.8677,40.8775,25864.0
2024-10-24 13:30:00,41.59,41.61,41.58,41.59,36876.0,40.8775,40.8972,40.8677,40.8775,36876.0
2024-10-24 13:35:00,41.59,41.62,41.58,41.59,47987.0,40.8775,40.907,40.8677,40.8775,47987.0
2024-10-24 13:40:00,41.59,41.6,41.55,41.57,36227.0,40.8775,40.8874,40.8382,40.8579,36227.0
2024-10-24 13:45:00,41.56,41.58,41.52,41.52,29269.0,40.8481,40.8677,40.8087,40.8087,29269.0
2024-10-24 13:50:00,41.52,41.53,41.49,41.51,35104.0,40.8087,40.8186,40.7793,40.7989,35104.0
2024-10-24 13:55:00,41.51,41.52,41.49,41.5,24243.0,40.7989,40.8087,40.7793,40.7891,24243.0
2024-10-24 14:00:00,41.49,41.5,41.46,41.48,44948.0,40.7793,40.7891,40.7498,40.7694,44948.0
2024-10-24 14:05:00,41.48,41.49,41.46,41.47,34037.0,40.7694,40.7793,40.7498,40.7596,34037.0
2024-10-24 14:10:00,41.48,41.51,41.47,41.49,38705.0,40.7694,40.7989,40.7596,40.7793,38705.0
2024-10-24 14:15:00,41.5,41.52,41.49,41.51,33115.0,40.7891,40.8087,40.7793,40.7989,33115.0
2024-10-24 14:20:00,41.5,41.55,41.5,41.54,50874.0,40.7891,40.8382,40.7891,40.8284,50874.0
2024-10-24 14:25:00,41.53,41.53,41.48,41.48,75153.0,40.8186,40.8186,40.7694,40.7694,75153.0
2024-10-24 14:30:00,41.49,41.5,41.44,41.48,81566.0,40.7793,40.7891,40.7301,40.7694,81566.0
2024-10-24 14:35:00,41.48,41.51,41.47,41.5,44679.0,40.7694,40.7989,40.7596,40.7891,44679.0
2024-10-24 14:40:00,41.49,41.57,41.46,41.55,175892.0,40.7793,40.8579,40.7498,40.8382,175892.0
2024-10-24 14:45:00,41.55,41.58,41.54,41.57,44766.0,40.8382,40.8677,40.8284,40.8579,44766.0
2024-10-24 14:50:00,41.56,41.6,41.56,41.59,61596.0,40.8481,40.8874,40.8481,40.8775,61596.0
2024-10-24 14:55:00,41.59,41.6,41.57,41.59,41363.0,40.8775,40.8874,40.8579,40.8775,41363.0
2024-10-24 15:00:00,41.59,41.59,41.56,41.59,64717.0,40.8775,40.8775,40.8481,40.8775,64717.0
2024-10-24 15:05:00,41.59,41.6,41.54,41.55,60623.0,40.8775,40.8874,40.8284,40.8382,60623.0
2024-10-24 15:10:00,41.55,41.63,41.55,41.6,72849.0,40.8382,40.9169,40.8382,40.8874,72849.0
2024-10-24 15:15:00,41.59,41.61,41.58,41.61,60095.0,40.8775,40.8972,40.8677,40.8972,60095.0
2024-10-24 15:20:00,41.61,41.62,41.59,41.59,54763.0,40.8972,40.907,40.8775,40.8775,54763.0
2024-10-24 15:25:00,41.59,41.61,41.58,41.59,74055.0,40.8775,40.8972,40.8677,40.8775,74055.0
2024-10-24 15:30:00,41.59,41.66,41.58,41.64,75448.0,40.8775,40.9463,40.8677,40.9267,75448.0
2024-10-24 15:35:00,41.64,41.65,41.62,41.63,64154.0,40.9267,40.9365,40.907,40.9169,64154.0
2024-10-24 15:40:00,41.63,41.65,41.61,41.63,104685.0,40.9169,40.9365,40.8972,40.9169,104685.0
2024-10-24 15:45:00,41.63,41.65,41.6,41.61,151995.0,40.9169,40.9365,40.8874,40.8972,151995.0
2024-10-24 15:50:00,41.6,41.66,41.54,41.62,591460.0,40.8874,40.9463,40.8284,40.907,591460.0
2024-10-24 15:55:00,41.63,41.72,41.62,41.65,1143292.0,40.9169,41.0053,40.907,40.9365,1143292.0
2024-10-25 09:30:00,42.06,42.6,41.99,42.14,660897.0,41.3395,41.8702,41.2707,41.4181,660897.0
2024-10-25 09:35:00,42.15,42.21,42.05,42.08,274215.0,41.4279,41.4869,41.3297,41.3591,274215.0
2024-10-25 09:40:00,42.08,42.11,41.92,41.95,122164.0,41.3591,41.3886,41.2019,41.2314,122164.0
2024-10-25 09:45:00,41.96,42.16,41.95,42.07,186932.0,41.2412,41.4378,41.2314,41.3493,186932.0
2024-10-25 09:50:00,42.07,42.13,41.96,41.97,181325.0,41.3493,41.4083,41.2412,41.251,181325.0
2024-10-25 09:55:00,41.97,41.98,41.8,41.86,198094.0,41.251,41.2609,41.0839,41.1429,198094.0
2024-10-25 10:00:00,41.87,41.98,41.86,41.98,180764.0,41.1527,41.2609,41.1429,41.2609,180764.0
2024-10-25 10:05:00,41.98,42.03,41.95,41.98,96041.0,41.2609,41.31,41.2314,41.2609,96041.0
2024-10-25 10:10:00,41.98,42.08,41.98,42.08,69082.0,41.2609,41.3591,41.2609,41.3591,69082.0
2024-10-25 10:15:00,42.08,42.08,42.02,42.04,102730.0,41.3591,41.3591,41.3002,41.3198,102730.0
2024-10-25 10:20:00,42.04,42.17,42.04,42.11,118584.0,41.3198,41.4476,41.3198,41.3886,118584.0
2024-10-25 10:25:00,42.12,42.14,42.05,42.09,75935.0,41.3985,41.4181,41.3297,41.369,75935.0
2024-10-25 10:30:00,42.09,42.16,42.09,42.16,87892.0,41.369,41.4378,41.369,41.4378,87892.0
2024-10-25 10:35:00,42.16,42.17,42.09,42.12,68016.0,41.4378,41.4476,41.369,41.3985,68016.0
2024-10-25 10:40:00,42.12,42.13,42.08,42.12,61082.0,41.3985,41.4083,41.3591,41.3985,61082.0
2024-10-25 10:45:00,42.13,42.15,42.07,42.08,158062.0,41.4083,41.4279,41.3493,41.3591,158062.0
2024-10-25 10:50:00,42.08,42.08,42.0,42.02,64466.0,41.3591,41.3591,41.2805,41.3002,64466.0
2024-10-25 10:55:00,42.02,42.03,41.96,41.97,70048.0,41.3002,41.31,41.2412,41.251,70048.0
2024-10-25 11:00:00,41.97,42.0,41.96,41.97,87027.0,41.251,41.2805,41.2412,41.251,87027.0
2024-10-25 11:05:00,41.97,41.99,41.97,41.98,53405.0,41.251,41.2707,41.251,41.2609,53405.0
2024-10-25 11:10:00,41.98,41.98,41.91,41.91,60235.0,41.2609,41.2609,41.1921,41.1921,60235.0
2024-10-25 11:15:00,41.91,41.93,41.88,41.89,50810.0,41.1921,41.2117,41.1626,41.1724,50810.0
2024-10-25 11:20:00,41.89,41.9,41.78,41.8,108613.0,41.1724,41.1822,41.0643,41.0839,108613.0
2024-10-25 11:25:00,41.79,41.82,41.77,41.8,75075.0,41.0741,41.1036,41.0545,41.0839,75075.0
2024-10-25 11:30:00,41.8,41.85,41.79,41.82,42420.0,41.0839,41.1331,41.0741,41.1036,42420.0
2024-10-25 11:35:00,41.82,41.84,41.81,41.81,44778.0,41.1036,41.1233,41.0938,41.0938,44778.0
2024-10-25 11:40:00,41.81,41.83,41.78,41.82,56765.0,41.0938,41.1134,41.0643,41.1036,56765.0
2024-10-25 11:45:00,41.83,41.9,41.82,41.9,66709.0,41.1134,41.1822,41.1036,41.1822,66709.0
2024-10-25 11:50:00,41.9,41.9,41.85,41.85,28273.0,41.1822,41.1822,41.1331,41.1331,28273.0
2024-10-25 11:55:00,41.86,41.89,41.84,41.88,45571.0,41.1429,41.1724,41.1233,41.1626,45571.0
2024-10-25 12:00:00,41.88,41.89,41.85,41.86,34427.0,41.1626,41.1724,41.1331,41.1429,34427.0
2024-10-25 12:05:00,41.86,41.9,41.85,41.9,27644.0,41.1429,41.1822,41.1331,41.1822,27644.0
2024-10-25 12:10:00,41.9,41.92,41.89,41.91,43019.0,41.1822,41.2019,41.1724,41.1921,43019.0
2024-10-25 12:15:00,41.91,41.91,41.86,41.87,62804.0,41.1921,41.1921,41.1429,41.1527,62804.0
2024-10-25 12:20:00,41.86,41.9,41.83,41.9,70359.0,41.1429,41.1822,41.1134,41.1822,70359.0
2024-10-25 12:25:00,41.9,41.92,41.89,41.91,50638.0,41.1822,41.2019,41.1724,41.1921,50638.0
2024-10-25 12:30:00,41.91,41.93,41.87,41.89,39668.0,41.1921,41.2117,41.1527,41.1724,39668.0
2024-10-25 12:35:00,41.89,41.95,41.88,41.91,75721.0,41.1724,41.2314,41.1626,41.1921,75721.0
2024-10-25 12:40:00,41.92,41.92,41.88,41.88,34834.0,41.2019,41.2019,41.1626,41.1626,34834.0
2024-10-25 12:45:00,41.88,41.89,41.86,41.87,36755.0,41.1626,41.1724,41.1429,41.1527,36755.0
2024-10-25 12:50:00,41.87,41.97,41.86,41.97,74892.0,41.1527,41.251,41.1429,41.251,74892.0
2024-10-25 12:55:00,41.97,41.97,41.94,41.95,45635.0,41.251,41.251,41.2215,41.2314,45635.0
2024-10-25 13:00:00,41.95,41.96,41.94,41.95,46384.0,41.2314,41.2412,41.2215,41.2314,46384.0
2024-10-25 13:05:00,41.95,41.99,41.94,41.98,107017.0,41.2314,41.2707,41.2215,41.2609,107017.0
2024-10-25 13:10:00,41.99,42.01,41.96,41.98,222921.0,41.2707,41.2903,41.2412,41.2609,222921.0
2024-10-25 13:15:00,41.98,41.98,41.95,41.97,143314.0,41.2609,41.2609,41.2314,41.251,143314.0
2024-10-25 13:20:00,41.96,41.97,41.9,41.93,69889.0,41.2412,41.251,41.1822,41.2117,69889.0
2024-10-25 13:25:00,41.93,41.93,41.89,41.91,121630.0,41.2117,41.2117,41.1724,41.1921,121630.0
2024-10-25 13:30:00,41.91,41.91,41.83,41.84,80615.0,41.1921,41.1921,41.1134,41.1233,80615.0
2024-10-25 13:35:00,41.84,41.84,41.77,41.77,32582.0,41.1233,41.1233,41.0545,41.0545,32582.0
2024-10-25 13:40:00,41.77,41.78,41.68,41.69,75294.0,41.0545,41.0643,40.966,40.9758,75294.0
2024-10-25 13:45:00,41.69,41.76,41.66,41.76,70140.0,40.9758,41.0446,40.9463,41.0446,70140.0
2024-10-25 13:50:00,41.75,41.81,41.74,41.79,108361.0,41.0348,41.0938,41.025,41.0741,108361.0
2024-10-25 13:55:00,41.79,41.79,41.72,41.73,40365.0,41.0741,41.0741,41.0053,41.0151,40365.0
2024-10-25 14:00:00,41.72,41.74,41.67,41.73,53662.0,41.0053,41.025,40.9562,41.0151,53662.0
2024-10-25 14:05:00,41.73,41.74,41.67,41.69,43079.0,41.0151,41.025,40.9562,40.9758,43079.0
2024-10-25 14:10:00,41.69,41.71,41.66,41.7,74674.0,40.9758,40.9955,40.9463,40.9857,74674.0
2024-10-25 14:15:00,41.7,41.73,41.68,41.73,55042.0,40.9857,41.0151,40.966,41.0151,55042.0
2024-10-25 14:20:00,41.73,41.74,41.71,41.73,52869.0,41.0151,41.025,40.9955,41.0151,52869.0
2024-10-25 14:25:00,41.73,41.79,41.73,41.77,41826.0,41.0151,41.0741,41.0151,41.0545,41826.0
2024-10-25 14:30:00,41.77,41.77,41.66,41.68,133049.0,41.0545,41.0545,40.9463,40.966,133049.0
2024-10-25 14:35:00,41.67,41.78,41.66,41.77,80149.0,40.9562,41.0643,40.9463,41.0545,80149.0
2024-10-25 14:40:00,41.77,41.79,41.76,41.79,30152.0,41.0545,41.0741,41.0446,41.0741,30152.0
2024-10-25 14:45:00,41.78,41.8,41.75,41.77,46249.0,41.0643,41.0839,41.0348,41.0545,46249.0
2024-10-25 14:50:00,41.77,41.81,41.75,41.77,100765.0,41.0545,41.0938,41.0348,41.0545,100765.0
2024-10-25 14:55:00,41.77,41.78,41.73,41.73,38331.0,41.0545,41.0643,41.0151,41.0151,38331.0
2024-10-25 15:00:00,41.73,41.75,41.72,41.73,58597.0,41.0151,41.0348,41.0053,41.0151,58597.0
2024-10-25 15:05:00,41.73,41.74,41.7,41.73,58974.0,41.0151,41.025,40.9857,41.0151,58974.0
2024-10-25 15:10:00,41.73,41.74,41.69,41.7,53607.0,41.0151,41.025,40.9758,40.9857,53607.0
2024-10-25 15:15:00,41.71,41.73,41.7,41.7,67429.0,40.9955,41.0151,40.9857,40.9857,67429.0
2024-10-25 15:20:00,41.71,41.72,41.69,41.7,61684.0,40.9955,41.0053,40.9758,40.9857,61684.0
2024-10-25 15:25:00,41.7,41.72,41.69,41.72,74069.0,40.9857,41.0053,40.9758,41.0053,74069.0
2024-10-25 15:30:00,41.72,41.72,41.69,41.69,84741.0,41.0053,41.0053,40.9758,40.9758,84741.0
2024-10-25 15:35:00,41.7,41.7,41.67,41.68,92773.0,40.9857,40.9857,40.9562,40.966,92773.0
2024-10-25 15:40:00,41.69,41.7,41.66,41.68,151549.0,40.9758,40.9857,40.9463,40.966,151549.0
2024-10-25 15:45:00,41.68,41.69,41.64,41.66,91172.0,40.966,40.9758,40.9267,40.9463,91172.0
2024-10-25 15:50:00,41.65,41.71,41.64,41.66,428388.0,40.9365,40.9955,40.9267,40.9463,428388.0
2024-10-25 15:55:00,41.66,41.7,41.62,41.68,580172.0,40.9463,40.9857,40.907,40.966,580172.0
2024-10-28 09:30:00,41.62,41.86,41.62,41.68,338660.0,40.907,41.1429,40.907,40.966,338660.0
2024-10-28 09:35:00,41.69,41.84,41.65,41.79,63041.0,40.9758,41.1233,40.9365,41.0741,63041.0
2024-10-28 09:40:00,41.78,41.94,41.78,41.91,77094.0,41.0643,41.2215,41.0643,41.1921,77094.0
2024-10-28 09:45:00,41.91,41.96,41.8,41.86,78483.0,41.1921,41.2412,41.0839,41.1429,78483.0
2024-10-28 09:50:00,41.86,41.89,41.76,41.82,79284.0,41.1429,41.1724,41.0446,41.1036,79284.0
2024-10-28 09:55:00,41.82,41.84,41.74,41.76,44458.0,41.1036,41.1233,41.025,41.0446,44458.0
2024-10-28 10:00:00,41.77,41.77,41.64,41.66,65136.0,41.0545,41.0545,40.9267,40.9463,65136.0
2024-10-28 10:05:00,41.66,41.78,41.66,41.75,61782.0,40.9463,41.0643,40.9463,41.0348,61782.0
2024-10-28 10:10:00,41.75,41.76,41.68,41.7,91100.0,41.0348,41.0446,40.966,40.9857,91100.0
2024-10-28 10:15:00,41.71,41.78,41.7,41.77,49747.0,40.9955,41.0643,40.9857,41.0545,49747.0
2024-10-28 10:20:00,41.77,41.79,41.73,41.77,79146.0,41.0545,41.0741,41.0151,41.0545,79146.0
2024-10-28 10:25:00,41.76,41.84,41.76,41.84,58521.0,41.0446,41.1233,41.0446,41.1233,58521.0
2024-10-28 10:30:00,41.85,41.86,41.79,41.8,43853.0,41.1331,41.1429,41.0741,41.0839,43853.0
2024-10-28 10:35:00,41.8,41.86,41.8,41.8,49504.0,41.0839,41.1429,41.0839,41.0839,49504.0
2024-10-28 10:40:00,41.8,41.85,41.75,41.84,149869.0,41.0839,41.1331,41.0348,41.1233,149869.0
2024-10-28 10:45:00,41.84,41.87,41.83,41.84,28842.0,41.1233,41.1527,41.1134,41.1233,28842.0
2024-10-28 10:50:00,41.85,41.86,41.81,41.86,65850.0,41.1331,41.1429,41.0938,41.1429,65850.0
2024-10-28 10:55:00,41.85,41.9,41.83,41.9,70120.0,41.1331,41.1822,41.1134,41.1822,70120.0
2024-10-28 11:00:00,41.9,41.9,41.85,41.89,44142.0,41.1822,41.1822,41.1331,41.1724,44142.0
2024-10-28 11:05:00,41.89,41.89,41.86,41.88,53136.0,41.1724,41.1724,41.1429,41.1626,53136.0
2024-10-28 11:10:00,41.88,41.9,41.87,41.89,55247.0,41.1626,41.1822,41.1527,41.1724,55247.0
2024-10-28 11:15:00,41.89,41.89,41.85,41.87,60993.0,41.1724,41.1724,41.1331,41.1527,60993.0
2024-10-28 11:20:00,41.86,41.87,41.8,41.8,44313.0,41.1429,41.1527,41.0839,41.0839,44313.0
2024-10-28 11:25:00,41.8,41.89,41.79,41.89,83175.0,41.0839,41.1724,41.0741,41.1724,83175.0
2024-10-28 11:30:00,41.88,41.9,41.83,41.84,70198.0,41.1626,41.1822,41.1134,41.1233,70198.0
2024-10-28 11:35:00,41.84,41.89,41.83,41.87,47641.0,41.1233,41.1724,41.1134,41.1527,47641.0
2024-10-28 11:40:00,41.87,41.88,41.84,41.84,33309.0,41.1527,41.1626,41.1233,41.1233,33309.0
2024-10-28 11:45:00,41.84,41.87,41.84,41.87,51434.0,41.1233,41.1527,41.1233,41.1527,51434.0
2024-10-28 11:50:00,41.87,41.9,41.87,41.89,89441.0,41.1527,41.1822,41.1527,41.1724,89441.0
2024-10-28 11:55:00,41.89,41.89,41.84,41.84,53628.0,41.1724,41.1724,41.1233,41.1233,53628.0
2024-10-28 12:00:00,41.84,41.89,41.83,41.89,37783.0,41.1233,41.1724,41.1134,41.1724,37783.0
2024-10-28 12:05:00,41.88,41.89,41.86,41.89,56806.0,41.1626,41.1724,41.1429,41.1724,56806.0
2024-10-28 12:10:00,41.89,41.9,41.87,41.9,39567.0,41.1724,41.1822,41.1527,41.1822,39567.0
2024-10-28 12:15:00,41.9,41.93,41.89,41.93,40041.0,41.1822,41.2117,41.1724,41.2117,40041.0
2024-10-28 12:20:00,41.92,41.93,41.91,41.91,15693.0,41.2019,41.2117,41.1921,41.1921,15693.0
2024-10-28 12:25:00,41.91,41.92,41.88,41.9,50051.0,41.1921,41.2019,41.1626,41.1822,50051.0
2024-10-28 12:30:00,41.9,41.9,41.87,41.87,68366.0,41.1822,41.1822,41.1527,41.1527,68366.0
2024-10-28 12:35:00,41.88,41.88,41.84,41.87,70471.0,41.1626,41.1626,41.1233,41.1527,70471.0
2024-10-28 12:40:00,41.87,41.91,41.87,41.9,54063.0,41.1527,41.1921,41.1527,41.1822,54063.0
2024-10-28 12:45:00,41.9,41.91,41.87,41.89,61396.0,41.1822,41.1921,41.1527,41.1724,61396.0
2024-10-28 12:50:00,41.89,41.89,41.84,41.84,44666.0,41.1724,41.1724,41.1233,41.1233,44666.0
2024-10-28 12:55:00,41.84,41.89,41.84,41.89,80866.0,41.1233,41.1724,41.1233,41.1724,80866.0
2024-10-28 13:00:00,41.88,41.91,41.86,41.87,40087.0,41.1626,41.1921,41.1429,41.1527,40087.0
2024-10-28 13:05:00,41.87,41.9,41.87,41.9,31183.0,41.1527,41.1822,41.1527,41.1822,31183.0
2024-10-28 13:10:00,41.9,41.9,41.81,41.82,109615.0,41.1822,41.1822,41.0938,41.1036,109615.0
2024-10-28 13:15:00,41.82,41.9,41.82,41.9,41728.0,41.1036,41.1822,41.1036,41.1822,41728.0
2024-10-28 13:20:00,41.9,41.92,41.89,41.91,37256.0,41.1822,41.2019,41.1724,41.1921,37256.0
2024-10-28 13:25:00,41.9,41.91,41.86,41.87,46089.0,41.1822,41.1921,41.1429,41.1527,46089.0
2024-10-28 13:30:00,41.88,41.9,41.85,41.87,76200.0,41.1626,41.1822,41.1331,41.1527,76200.0
2024-10-28 13:35:00,41.87,41.88,41.85,41.88,22887.0,41.1527,41.1626,41.1331,41.1626,22887.0
2024-10-28 13:40:00,41.88,41.89,41.87,41.89,23277.0,41.1626,41.1724,41.1527,41.1724,23277.0
2024-10-28 13:45:00,41.89,41.92,41.87,41.88,69099.0,41.1724,41.2019,41.1527,41.1626,69099.0
2024-10-28 13:50:00,41.88,41.89,41.87,41.89,27612.0,41.1626,41.1724,41.1527,41.1724,27612.0
2024-10-28 13:55:00,41.89,41.89,41.88,41.89,21668.0,41.1724,41.1724,41.1626,41.1724,21668.0
2024-10-28 14:00:00,41.89,41.89,41.85,41.89,64017.0,41.1724,41.1724,41.1331,41.1724,64017.0
2024-10-28 14:05:00,41.89,41.91,41.88,41.9,20354.0,41.1724,41.1921,41.1626,41.1822,20354.0
2024-10-28 14:10:00,41.91,41.91,41.88,41.89,68392.0,41.1921,41.1921,41.1626,41.1724,68392.0
2024-10-28 14:15:00,41.88,41.89,41.86,41.87,86872.0,41.1626,41.1724,41.1429,41.1527,86872.0
2024-10-28 14:20:00,41.87,41.88,41.8,41.84,93296.0,41.1527,41.1626,41.0839,41.1233,93296.0
2024-10-28 14:25:00,41.84,41.85,41.82,41.83,50842.0,41.1233,41.1331,41.1036,41.1134,50842.0
2024-10-28 14:30:00,41.82,41.83,41.79,41.82,150456.0,41.1036,41.1134,41.0741,41.1036,150456.0
2024-10-28 14:35:00,41.81,41.82,41.78,41.8,68746.0,41.0938,41.1036,41.0643,41.0839,68746.0
2024-10-28 14:40:00,41.8,41.83,41.8,41.8,43690.0,41.0839,41.1134,41.0839,41.0839,43690.0
2024-10-28 14:45:00,41.8,41.83,41.8,41.83,84434.0,41.0839,41.1134,41.0839,41.1134,84434.0
2024-10-28 14:50:00,41.82,41.86,41.82,41.86,51060.0,41.1036,41.1429,41.1036,41.1429,51060.0
2024-10-28 14:55:00,41.85,41.86,41.8,41.82,111673.0,41.1331,41.1429,41.0839,41.1036,111673.0
2024-10-28 15:00:00,41.82,41.85,41.8,41.83,50373.0,41.1036,41.1331,41.0839,41.1134,50373.0
2024-10-28 15:05:00,41.83,41.83,41.8,41.81,94074.0,41.1134,41.1134,41.0839,41.0938,94074.0
2024-10-28 15:10:00,41.8,41.82,41.8,41.81,63906.0,41.0839,41.1036,41.0839,41.0938,63906.0
2024-10-28 15:15:00,41.81,41.82,41.75,41.77,191788.0,41.0938,41.1036,41.0348,41.0545,191788.0
2024-10-28 15:20:00,41.78,41.79,41.77,41.79,44920.0,41.0643,41.0741,41.0545,41.0741,44920.0
2024-10-28 15:25:00,41.79,41.82,41.78,41.82,135010.0,41.0741,41.1036,41.0643,41.1036,135010.0
2024-10-28 15:30:00,41.82,41.82,41.79,41.82,110870.0,41.1036,41.1036,41.0741,41.1036,110870.0
2024-10-28 15:35:00,41.82,41.82,41.78,41.79,94107.0,41.1036,41.1036,41.0643,41.0741,94107.0
2024-10-28 15:40:00,41.79,41.8,41.76,41.77,125946.0,41.0741,41.0839,41.0446,41.0545,125946.0
2024-10-28 15:45:00,41.77,41.8,41.76,41.77,190576.0,41.0545,41.0839,41.0446,41.0545,190576.0
2024-10-28 15:50:00,41.77,41.83,41.76,41.79,401148.0,41.0545,41.1134,41.0446,41.0741,401148.0
2024-10-28 15:55:00,41.78,41.88,41.77,41.86,993668.0,41.0643,41.1626,41.0545,41.1429,993668.0
2024-10-29 09:30:00,41.77,42.11,41.73,41.89,449672.0,41.0545,41.3886,41.0151,41.1724,449672.0
2024-10-29 09:35:00,41.89,41.89,41.81,41.84,83280.0,41.1724,41.1724,41.0938,41.1233,83280.0
2024-10-29 09:40:00,41.83,42.06,41.82,42.04,128892.0,41.1134,41.3395,41.1036,41.3198,128892.0
2024-10-29 09:45:00,42.04,42.04,41.85,41.91,123595.0,41.3198,41.3198,41.1331,41.1921,123595.0
2024-10-29 09:50:00,41.91,42.06,41.91,42.04,87105.0,41.1921,41.3395,41.1921,41.3198,87105.0
2024-10-29 09:55:00,42.04,42.04,41.94,41.99,73903.0,41.3198,41.3198,41.2215,41.2707,73903.0
2024-10-29 10:00:00,41.98,42.17,41.94,42.16,126315.0,41.2609,41.4476,41.2215,41.4378,126315.0
2024-10-29 10:05:00,42.16,42.18,42.11,42.13,83871.0,41.4378,41.4574,41.3886,41.4083,83871.0
2024-10-29 10:10:00,42.13,42.17,42.07,42.16,117030.0,41.4083,41.4476,41.3493,41.4378,117030.0
2024-10-29 10:15:00,42.16,42.25,42.15,42.25,111090.0,41.4378,41.5262,41.4279,41.5262,111090.0
2024-10-29 10:20:00,42.25,42.27,42.18,42.27,242445.0,41.5262,41.5459,41.4574,41.5459,242445.0
2024-10-29 10:25:00,42.27,42.32,42.25,42.26,137454.0,41.5459,41.595,41.5262,41.5361,137454.0
2024-10-29 10:30:00,42.26,42.33,42.25,42.29,526055.0,41.5361,41.6049,41.5262,41.5655,526055.0
2024-10-29 10:35:00,42.3,42.38,42.25,42.29,416257.0,41.5754,41.654,41.5262,41.5655,416257.0
2024-10-29 10:40:00,42.29,42.44,42.24,42.44,251581.0,41.5655,41.713,41.5164,41.713,251581.0
2024-10-29 10:45:00,42.44,42.49,42.36,42.43,228181.0,41.713,41.7621,41.6343,41.7031,228181.0
2024-10-29 10:50:00,42.43,42.45,42.36,42.44,203443.0,41.7031,41.7228,41.6343,41.713,203443.0
2024-10-29 10:55:00,42.45,42.45,42.34,42.35,183199.0,41.7228,41.7228,41.6147,41.6245,183199.0
2024-10-29 11:00:00,42.34,42.39,42.34,42.36,89315.0,41.6147,41.6638,41.6147,41.6343,89315.0
2024-10-29 11:05:00,42.36,42.37,42.26,42.27,145516.0,41.6343,41.6442,41.5361,41.5459,145516.0
2024-10-29 11:10:00,42.27,42.31,42.27,42.3,72244.0,41.5459,41.5852,41.5459,41.5754,72244.0
2024-10-29 11:15:00,42.3,42.33,42.27,42.28,95872.0,41.5754,41.6049,41.5459,41.5557,95872.0
2024-10-29 11:20:00,42.28,42.33,42.26,42.3,64429.0,41.5557,41.6049,41.5361,41.5754,64429.0
2024-10-29 11:25:00,42.3,42.32,42.25,42.29,80623.0,41.5754,41.595,41.5262,41.5655,80623.0
2024-10-29 11:30:00,42.3,42.38,42.29,42.37,96367.0,41.5754,41.654,41.5655,41.6442,96367.0
2024-10-29 11:35:00,42.36,42.44,42.36,42.44,56209.0,41.6343,41.713,41.6343,41.713,56209.0
2024-10-29 11:40:00,42.44,42.44,42.34,42.35,71026.0,41.713,41.713,41.6147,41.6245,71026.0
2024-10-29 11:45:00,42.34,42.36,42.3,42.31,43080.0,41.6147,41.6343,41.5754,41.5852,43080.0
2024-10-29 11:50:00,42.32,42.33,42.29,42.3,42253.0,41.595,41.6049,41.5655,41.5754,42253.0
2024-10-29 11:55:00,42.3,42.31,42.27,42.29,60848.0,41.5754,41.5852,41.5459,41.5655,60848.0
2024-10-29 12:00:00,42.29,42.31,42.28,42.3,77812.0,41.5655,41.5852,41.5557,41.5754,77812.0
2024-10-29 12:05:00,42.3,42.33,42.29,42.3,80639.0,41.5754,41.6049,41.5655,41.5754,80639.0
2024-10-29 12:10:00,42.3,42.32,42.26,42.27,145611.0,41.5754,41.595,41.5361,41.5459,145611.0
2024-10-29 12:15:00,42.28,42.3,42.26,42.29,39590.0,41.5557,41.5754,41.5361,41.5655,39590.0
2024-10-29 12:20:00,42.29,42.31,42.26,42.3,75230.0,41.5655,41.5852,41.5361,41.5754,75230.0
2024-10-29 12:25:00,42.3,42.31,42.24,42.25,65520.0,41.5754,41.5852,41.5164,41.5262,65520.0
2024-10-29 12:30:00,42.24,42.25,42.2,42.21,35207.0,41.5164,41.5262,41.4771,41.4869,35207.0
2024-10-29 12:35:00,42.21,42.22,42.16,42.17,89602.0,41.4869,41.4967,41.4378,41.4476,89602.0
2024-10-29 12:40:00,42.17,42.19,42.15,42.17,75997.0,41.4476,41.4673,41.4279,41.4476,75997.0
2024-10-29 12:45:00,42.18,42.2,42.16,42.18,82202.0,41.4574,41.4771,41.4378,41.4574,82202.0
2024-10-29 12:50:00,42.18,42.22,42.17,42.22,39625.0,41.4574,41.4967,41.4476,41.4967,39625.0
2024-10-29 12:55:00,42.22,42.23,42.2,42.21,42356.0,41.4967,41.5066,41.4771,41.4869,42356.0
2024-10-29 13:00:00,42.22,42.24,42.18,42.2,71604.0,41.4967,41.5164,41.4574,41.4771,71604.0
2024-10-29 13:05:00,42.21,42.22,42.17,42.18,33102.0,41.4869,41.4967,41.4476,41.4574,33102.0
2024-10-29 13:10:00,42.17,42.21,42.15,42.2,61969.0,41.4476,41.4869,41.4279,41.4771,61969.0
2024-10-29 13:15:00,42.2,42.22,42.19,42.2,64737.0,41.4771,41.4967,41.4673,41.4771,64737.0
2024-10-29 13:20:00,42.21,42.21,42.15,42.17,52935.0,41.4869,41.4869,41.4279,41.4476,52935.0
2024-10-29 13:25:00,42.17,42.18,42.11,42.14,129675.0,41.4476,41.4574,41.3886,41.4181,129675.0
2024-10-29 13:30:00,42.14,42.14,42.11,42.12,86982.0,41.4181,41.4181,41.3886,41.3985,86982.0
2024-10-29 13:35:00,42.12,42.12,42.01,42.03,168383.0,41.3985,41.3985,41.2903,41.31,168383.0
2024-10-29 13:40:00,42.04,42.04,41.97,41.97,95910.0,41.3198,41.3198,41.251,41.251,95910.0
2024-10-29 13:45:00,41.98,41.99,41.94,41.98,101483.0,41.2609,41.2707,41.2215,41.2609,101483.0
2024-10-29 13:50:00,41.98,42.0,41.97,42.0,58522.0,41.2609,41.2805,41.251,41.2805,58522.0
2024-10-29 13:55:00,42.0,42.0,41.97,41.97,56506.0,41.2805,41.2805,41.251,41.251,56506.0
2024-10-29 14:00:00,41.98,41.99,41.95,41.96,69598.0,41.2609,41.2707,41.2314,41.2412,69598.0
2024-10-29 14:05:00,41.96,41.97,41.92,41.92,147199.0,41.2412,41.251,41.2019,41.2019,147199.0
2024-10-29 14:10:00,41.93,41.95,41.9,41.95,123470.0,41.2117,41.2314,41.1822,41.2314,123470.0
2024-10-29 14:15:00,41.95,41.96,41.93,41.96,84549.0,41.2314,41.2412,41.2117,41.2412,84549.0
2024-10-29 14:20:00,41.96,41.96,41.91,41.94,83240.0,41.2412,41.2412,41.1921,41.2215,83240.0
2024-10-29 14:25:00,41.93,41.96,41.91,41.95,106875.0,41.2117,41.2412,41.1921,41.2314,106875.0
2024-10-29 14:30:00,41.95,41.97,41.93,41.97,88143.0,41.2314,41.251,41.2117,41.251,88143.0
2024-10-29 14:35:00,41.96,41.97,41.94,41.95,139638.0,41.2412,41.251,41.2215,41.2314,139638.0
2024-10-29 14:40:00,41.95,42.01,41.93,41.96,90776.0,41.2314,41.2903,41.2117,41.2412,90776.0
2024-10-29 14:45:00,41.97,41.98,41.95,41.97,65289.0,41.251,41.2609,41.2314,41.251,65289.0
2024-10-29 14:50:00,41.97,42.0,41.96,42.0,67050.0,41.251,41.2805,41.2412,41.2805,67050.0
2024-10-29 14:55:00,42.0,42.0,41.97,41.98,70340.0,41.2805,41.2805,41.251,41.2609,70340.0
2024-10-29 15:00:00,41.98,42.0,41.97,42.0,42392.0,41.2609,41.2805,41.251,41.2805,42392.0
2024-10-29 15:05:00,42.0,42.0,41.96,41.99,100216.0,41.2805,41.2805,41.2412,41.2707,100216.0
2024-10-29 15:10:00,41.98,42.0,41.96,41.97,210625.0,41.2609,41.2805,41.2412,41.251,210625.0
2024-10-29 15:15:00,41.96,41.98,41.95,41.96,138570.0,41.2412,41.2609,41.2314,41.2412,138570.0
2024-10-29 15:20:00,41.96,41.96,41.91,41.95,153505.0,41.2412,41.2412,41.1921,41.2314,153505.0
2024-10-29 15:25:00,41.94,41.99,41.93,41.98,147702.0,41.2215,41.2707,41.2117,41.2609,147702.0
2024-10-29 15:30:00,41.97,42.0,41.94,42.0,138694.0,41.251,41.2805,41.2215,41.2805,138694.0
2024-10-29 15:35:00,42.0,42.02,41.99,42.02,131168.0,41.2805,41.3002,41.2707,41.3002,131168.0
2024-10-29 15:40:00,42.02,42.06,42.01,42.05,207022.0,41.3002,41.3395,41.2903,41.3297,207022.0
2024-10-29 15:45:00,42.05,42.06,42.03,42.05,151651.0,41.3297,41.3395,41.31,41.3297,151651.0
2024-10-29 15:50:00,42.05,42.08,42.04,42.05,288288.0,41.3297,41.3591,41.3198,41.3297,288288.0
2024-10-29 15:55:00,42.06,42.1,42.03,42.08,919978.0,41.3395,41.3788,41.31,41.3591,919978.0
2024-10-30 09:30:00,41.92,42.06,41.8,41.85,353982.0,41.2019,41.3395,41.0839,41.1331,353982.0
2024-10-30 09:35:00,41.85,42.06,41.84,42.06,238934.0,41.1331,41.3395,41.1233,41.3395,238934.0
2024-10-30 09:40:00,42.06,42.07,41.94,41.96,77512.0,41.3395,41.3493,41.2215,41.2412,77512.0
2024-10-30 09:45:00,41.96,41.96,41.82,41.89,137529.0,41.2412,41.2412,41.1036,41.1724,137529.0
2024-10-30 09:50:00,41.89,41.96,41.87,41.88,117292.0,41.1724,41.2412,41.1527,41.1626,117292.0
2024-10-30 09:55:00,41.88,41.99,41.86,41.98,135684.0,41.1626,41.2707,41.1429,41.2609,135684.0
2024-10-30 10:00:00,41.98,41.98,41.93,41.96,74965.0,41.2609,41.2609,41.2117,41.2412,74965.0
2024-10-30 10:05:00,41.96,41.97,41.9,41.97,129675.0,41.2412,41.251,41.1822,41.251,129675.0
2024-10-30 10:10:00,41.97,42.2,41.96,42.18,206374.0,41.251,41.4771,41.2412,41.4574,206374.0
2024-10-30 10:15:00,42.19,42.26,42.18,42.25,160569.0,41.4673,41.5361,41.4574,41.5262,160569.0
2024-10-30 10:20:00,42.25,42.28,42.2,42.26,184592.0,41.5262,41.5557,41.4771,41.5361,184592.0
2024-10-30 10:25:00,42.26,42.31,42.25,42.25,155212.0,41.5361,41.5852,41.5262,41.5262,155212.0
2024-10-30 10:30:00,42.24,42.3,42.21,42.28,180252.0,41.5164,41.5754,41.4869,41.5557,180252.0
2024-10-30 10:35:00,42.28,42.35,42.25,42.32,173908.0,41.5557,41.6245,41.5262,41.595,173908.0
2024-10-30 10:40:00,42.32,42.33,42.15,42.16,437437.0,41.595,41.6049,41.4279,41.4378,437437.0
2024-10-30 10:45:00,42.16,42.24,42.09,42.1,139962.0,41.4378,41.5164,41.369,41.3788,139962.0
2024-10-30 10:50:00,42.09,42.13,42.04,42.12,402796.0,41.369,41.4083,41.3198,41.3985,402796.0
2024-10-30 10:55:00,42.12,42.14,42.06,42.09,163250.0,41.3985,41.4181,41.3395,41.369,163250.0
2024-10-30 11:00:00,42.09,42.14,42.08,42.14,68477.0,41.369,41.4181,41.3591,41.4181,68477.0
2024-10-30 11:05:00,42.14,42.14,42.07,42.12,143470.0,41.4181,41.4181,41.3493,41.3985,143470.0
2024-10-30 11:10:00,42.12,42.14,42.11,42.12,71297.0,41.3985,41.4181,41.3886,41.3985,71297.0
2024-10-30 11:15:00,42.12,42.16,42.11,42.15,354768.0,41.3985,41.4378,41.3886,41.4279,354768.0
2024-10-30 11:20:00,42.15,42.15,42.11,42.13,160717.0,41.4279,41.4279,41.3886,41.4083,160717.0
2024-10-30 11:25:00,42.12,42.2,42.12,42.2,193277.0,41.3985,41.4771,41.3985,41.4771,193277.0
2024-10-30 11:30:00,42.2,42.26,42.12,42.25,223059.0,41.4771,41.5361,41.3985,41.5262,223059.0
2024-10-30 11:35:00,42.25,42.28,42.21,42.27,120286.0,41.5262,41.5557,41.4869,41.5459,120286.0
2024-10-30 11:40:00,42.27,42.34,42.26,42.34,99228.0,41.5459,41.6147,41.5361,41.6147,99228.0
2024-10-30 11:45:00,42.34,42.39,42.33,42.38,73509.0,41.6147,41.6638,41.6049,41.654,73509.0
2024-10-30 11:50:00,42.38,42.4,42.34,42.35,121500.0,41.654,41.6737,41.6147,41.6245,121500.0
2024-10-30 11:55:00,42.34,42.35,42.31,42.32,94490.0,41.6147,41.6245,41.5852,41.595,94490.0
2024-10-30 12:00:00,42.32,42.35,42.31,42.35,67073.0,41.595,41.6245,41.5852,41.6245,67073.0
2024-10-30 12:05:00,42.34,42.35,42.3,42.3,76335.0,41.6147,41.6245,41.5754,41.5754,76335.0
2024-10-30 12:10:00,42.3,42.31,42.26,42.3,146214.0,41.5754,41.5852,41.5361,41.5754,146214.0
2024-10-30 12:15:00,42.3,42.3,42.26,42.29,131200.0,41.5754,41.5754,41.5361,41.5655,131200.0
2024-10-30 12:20:00,42.29,42.32,42.28,42.3,76125.0,41.5655,41.595,41.5557,41.5754,76125.0
2024-10-30 12:25:00,42.3,42.37,42.29,42.36,113393.0,41.5754,41.6442,41.5655,41.6343,113393.0
2024-10-30 12:30:00,42.36,42.37,42.29,42.35,89333.0,41.6343,41.6442,41.5655,41.6245,89333.0
2024-10-30 12:35:00,42.35,42.38,42.34,42.37,73019.0,41.6245,41.654,41.6147,41.6442,73019.0
2024-10-30 12:40:00,42.37,42.38,42.35,42.36,60732.0,41.6442,41.654,41.6245,41.6343,60732.0
2024-10-30 12:45:00,42.36,42.39,42.34,42.38,70111.0,41.6343,41.6638,41.6147,41.654,70111.0
2024-10-30 12:50:00,42.38,42.38,42.3,42.3,166350.0,41.654,41.654,41.5754,41.5754,166350.0
2024-10-30 12:55:00,42.31,42.31,42.25,42.29,127535.0,41.5852,41.5852,41.5262,41.5655,127535.0
2024-10-30 13:00:00,42.29,42.35,42.28,42.33,82079.0,41.5655,41.6245,41.5557,41.6049,82079.0
2024-10-30 13:05:00,42.33,42.35,42.31,42.33,127088.0,41.6049,41.6245,41.5852,41.6049,127088.0
2024-10-30 13:10:00,42.32,42.32,42.27,42.32,92712.0,41.595,41.595,41.5459,41.595,92712.0
2024-10-30 13:15:00,42.32,42.34,42.31,42.34,62430.0,41.595,41.6147,41.5852,41.6147,62430.0
2024-10-30 13:20:00,42.34,42.36,42.32,42.34,94826.0,41.6147,41.6343,41.595,41.6147,94826.0
2024-10-30 13:25:00,42.34,42.4,42.34,42.37,85681.0,41.6147,41.6737,41.6147,41.6442,85681.0
2024-10-30 13:30:00,42.38,42.39,42.31,42.32,91891.0,41.654,41.6638,41.5852,41.595,91891.0
2024-10-30 13:35:00,42.32,42.36,42.29,42.36,110942.0,41.595,41.6343,41.5655,41.6343,110942.0
2024-10-30 13:40:00,42.36,42.37,42.33,42.36,83501.0,41.6343,41.6442,41.6049,41.6343,83501.0
2024-10-30 13:45:00,42.35,42.37,42.34,42.36,122014.0,41.6245,41.6442,41.6147,41.6343,122014.0
2024-10-30 13:50:00,42.36,42.37,42.3,42.33,120887.0,41.6343,41.6442,41.5754,41.6049,120887.0
2024-10-30 13:55:00,42.34,42.36,42.27,42.28,168897.0,41.6147,41.6343,41.5459,41.5557,168897.0
2024-10-30 14:00:00,42.29,42.36,42.28,42.34,122393.0,41.5655,41.6343,41.5557,41.6147,122393.0
2024-10-30 14:05:00,42.34,42.39,42.33,42.34,129236.0,41.6147,41.6638,41.6049,41.6147,129236.0
2024-10-30 14:10:00,42.34,42.39,42.34,42.37,87195.0,41.6147,41.6638,41.6147,41.6442,87195.0
2024-10-30 14:15:00,42.37,42.4,42.36,42.38,99740.0,41.6442,41.6737,41.6343,41.654,99740.0
2024-10-30 14:20:00,42.38,42.43,42.37,42.41,159874.0,41.654,41.7031,41.6442,41.6835,159874.0
2024-10-30 14:25:00,42.41,42.46,42.39,42.45,82863.0,41.6835,41.7326,41.6638,41.7228,82863.0
2024-10-30 14:30:00,42.45,42.47,42.34,42.34,236893.0,41.7228,41.7425,41.6147,41.6147,236893.0
2024-10-30 14:35:00,42.34,42.43,42.33,42.35,291753.0,41.6147,41.7031,41.6049,41.6245,291753.0
2024-10-30 14:40:00,42.34,42.41,42.32,42.36,385689.0,41.6147,41.6835,41.595,41.6343,385689.0
2024-10-30 14:45:00,42.36,42.37,42.33,42.36,122021.0,41.6343,41.6442,41.6049,41.6343,122021.0
2024-10-30 14:50:00,42.36,42.37,42.3,42.34,417370.0,41.6343,41.6442,41.5754,41.6147,417370.0
2024-10-30 14:55:00,42.34,42.39,42.34,42.39,98786.0,41.6147,41.6638,41.6147,41.6638,98786.0
2024-10-30 15:00:00,42.39,42.39,42.34,42.36,214070.0,41.6638,41.6638,41.6147,41.6343,214070.0
2024-10-30 15:05:00,42.36,42.39,42.32,42.39,124756.0,41.6343,41.6638,41.595,41.6638,124756.0
2024-10-30 15:10:00,42.39,42.42,42.37,42.39,263984.0,41.6638,41.6933,41.6442,41.6638,263984.0
2024-10-30 15:15:00,42.39,42.41,42.36,42.37,156674.0,41.6638,41.6835,41.6343,41.6442,156674.0
2024-10-30 15:20:00,42.37,42.39,42.33,42.39,283620.0,41.6442,41.6638,41.6049,41.6638,283620.0
2024-10-30 15:25:00,42.39,42.42,42.38,42.41,222463.0,41.6638,41.6933,41.654,41.6835,222463.0
2024-10-30 15:30:00,42.41,42.41,42.28,42.3,454427.0,41.6835,41.6835,41.5557,41.5754,454427.0
2024-10-30 15:35:00,42.3,42.4,42.3,42.39,287307.0,41.5754,41.6737,41.5754,41.6638,287307.0
2024-10-30 15:40:00,42.38,42.39,42.28,42.29,367164.0,41.654,41.6638,41.5557,41.5655,367164.0
2024-10-30 15:45:00,42.28,42.3,42.24,42.27,348628.0,41.5557,41.5754,41.5164,41.5459,348628.0
2024-10-30 15:50:00,42.28,42.32,42.22,42.27,686680.0,41.5557,41.595,41.4967,41.5459,686680.0
2024-10-30 15:55:00,42.27,42.31,42.19,42.29,1535061.0,41.5459,41.5852,41.4673,41.5655,1535061.0
2024-10-31 09:30:00,45.1,45.31,43.72,43.78,2303615.0,44.3274,44.5338,42.9711,43.03,2303615.0
2024-10-31 09:35:00,43.73,44.5,43.59,44.03,779968.0,42.9809,43.7377,42.8433,43.2757,779968.0
2024-10-31 09:40:00,44.04,44.13,43.51,43.59,554319.0,43.2856,43.374,42.7646,42.8433,554319.0
2024-10-31 09:45:00,43.59,44.12,43.54,43.81,317639.0,42.8433,43.3642,42.7941,43.0595,317639.0
2024-10-31 09:50:00,43.79,44.01,43.51,43.82,350220.0,43.0399,43.2561,42.7646,43.0693,350220.0
2024-10-31 09:55:00,43.82,44.03,43.61,43.8,411114.0,43.0693,43.2757,42.8629,43.0497,411114.0
2024-10-31 10:00:00,43.82,43.82,43.5,43.54,363801.0,43.0693,43.0693,42.7548,42.7941,363801.0
2024-10-31 10:05:00,43.51,43.56,43.24,43.29,305533.0,42.7646,42.8138,42.4993,42.5484,305533.0
2024-10-31 10:10:00,43.27,43.45,43.27,43.34,282139.0,42.5288,42.7057,42.5288,42.5976,282139.0
2024-10-31 10:15:00,43.34,43.4,43.24,43.27,252947.0,42.5976,42.6565,42.4993,42.5288,252947.0
2024-10-31 10:20:00,43.26,43.3,43.03,43.16,296727.0,42.5189,42.5582,42.2929,42.4206,296727.0
2024-10-31 10:25:00,43.17,43.29,43.09,43.21,226921.0,42.4305,42.5484,42.3518,42.4698,226921.0
2024-10-31 10:30:00,43.21,43.26,43.05,43.23,327535.0,42.4698,42.5189,42.3125,42.4894,327535.0
2024-10-31 10:35:00,43.23,43.24,42.91,42.97,414583.0,42.4894,42.4993,42.1749,42.2339,414583.0
2024-10-31 10:40:00,42.97,43.1,42.89,42.97,332119.0,42.2339,42.3617,42.1553,42.2339,332119.0
2024-10-31 10:45:00,42.97,43.14,42.95,43.04,274616.0,42.2339,42.401,42.2142,42.3027,274616.0
2024-10-31 10:50:00,43.05,43.05,42.89,42.9,176298.0,42.3125,42.3125,42.1553,42.1651,176298.0
2024-10-31 10:55:00,42.91,42.97,42.83,42.95,191977.0,42.1749,42.2339,42.0963,42.2142,191977.0
2024-10-31 11:00:00,42.96,42.99,42.87,42.9,275416.0,42.2241,42.2536,42.1356,42.1651,275416.0
2024-10-31 11:05:00,42.9,42.97,42.85,42.94,210680.0,42.1651,42.2339,42.116,42.2044,210680.0
2024-10-31 11:10:00,42.95,43.26,42.94,43.16,555899.0,42.2142,42.5189,42.2044,42.4206,555899.0
2024-10-31 11:15:00,43.16,43.25,43.15,43.18,176641.0,42.4206,42.5091,42.4108,42.4403,176641.0
2024-10-31 11:20:00,43.18,43.3,43.18,43.23,302822.0,42.4403,42.5582,42.4403,42.4894,302822.0
2024-10-31 11:25:00,43.22,43.36,43.2,43.36,190061.0,42.4796,42.6172,42.46,42.6172,190061.0
2024-10-31 11:30:00,43.36,43.39,43.22,43.25,180992.0,42.6172,42.6467,42.4796,42.5091,180992.0
2024-10-31 11:35:00,43.25,43.38,43.24,43.34,161863.0,42.5091,42.6369,42.4993,42.5976,161863.0
2024-10-31 11:40:00,43.34,43.5,43.3,43.47,310207.0,42.5976,42.7548,42.5582,42.7253,310207.0
2024-10-31 11:45:00,43.48,43.55,43.47,43.5,139632.0,42.7352,42.804,42.7253,42.7548,139632.0
2024-10-31 11:50:00,43.5,43.61,43.48,43.57,290443.0,42.7548,42.8629,42.7352,42.8236,290443.0
2024-10-31 11:55:00,43.57,43.62,43.49,43.54,253609.0,42.8236,42.8728,42.745,42.7941,253609.0
2024-10-31 12:00:00,43.54,43.63,43.48,43.58,284871.0,42.7941,42.8826,42.7352,42.8334,284871.0
2024-10-31 12:05:00,43.58,43.64,43.55,43.57,177566.0,42.8334,42.8924,42.804,42.8236,177566.0
2024-10-31 12:10:00,43.57,43.63,43.53,43.54,206257.0,42.8236,42.8826,42.7843,42.7941,206257.0
2024-10-31 12:15:00,43.54,43.58,43.5,43.55,137904.0,42.7941,42.8334,42.7548,42.804,137904.0
2024-10-31 12:20:00,43.55,43.59,43.46,43.48,123814.0,42.804,42.8433,42.7155,42.7352,123814.0
2024-10-31 12:25:00,43.48,43.57,43.46,43.57,185800.0,42.7352,42.8236,42.7155,42.8236,185800.0
2024-10-31 12:30:00,43.56,43.56,43.5,43.54,102878.0,42.8138,42.8138,42.7548,42.7941,102878.0
2024-10-31 12:35:00,43.54,43.66,43.54,43.64,98324.0,42.7941,42.9121,42.7941,42.8924,98324.0
2024-10-31 12:40:00,43.64,43.65,43.56,43.63,106572.0,42.8924,42.9022,42.8138,42.8826,106572.0
2024-10-31 12:45:00,43.62,43.64,43.56,43.59,425222.0,42.8728,42.8924,42.8138,42.8433,425222.0
2024-10-31 12:50:00,43.59,43.61,43.5,43.51,188078.0,42.8433,42.8629,42.7548,42.7646,188078.0
2024-10-31 12:55:00,43.51,43.56,43.48,43.55,145072.0,42.7646,42.8138,42.7352,42.804,145072.0
2024-10-31 13:00:00,43.55,43.68,43.55,43.68,158897.0,42.804,42.9317,42.804,42.9317,158897.0
2024-10-31 13:05:00,43.69,43.69,43.55,43.63,109551.0,42.9416,42.9416,42.804,42.8826,109551.0
2024-10-31 13:10:00,43.62,43.65,43.57,43.58,134494.0,42.8728,42.9022,42.8236,42.8334,134494.0
2024-10-31 13:15:00,43.57,43.58,43.42,43.47,133360.0,42.8236,42.8334,42.6762,42.7253,133360.0
2024-10-31 13:20:00,43.47,43.48,43.36,43.45,118902.0,42.7253,42.7352,42.6172,42.7057,118902.0
2024-10-31 13:25:00,43.46,43.51,43.36,43.4,127085.0,42.7155,42.7646,42.6172,42.6565,127085.0
2024-10-31 13:30:00,43.4,43.43,43.29,43.32,148956.0,42.6565,42.686,42.5484,42.5779,148956.0
2024-10-31 13:35:00,43.32,43.38,43.32,43.36,186372.0,42.5779,42.6369,42.5779,42.6172,186372.0
2024-10-31 13:40:00,43.37,43.38,43.33,43.33,219901.0,42.627,42.6369,42.5877,42.5877,219901.0
2024-10-31 13:45:00,43.34,43.37,43.29,43.36,72115.0,42.5976,42.627,42.5484,42.6172,72115.0
2024-10-31 13:50:00,43.36,43.39,43.32,43.37,73789.0,42.6172,42.6467,42.5779,42.627,73789.0
2024-10-31 13:55:00,43.37,43.41,43.36,43.4,81547.0,42.627,42.6664,42.6172,42.6565,81547.0
2024-10-31 14:00:00,43.4,43.46,43.35,43.42,210184.0,42.6565,42.7155,42.6074,42.6762,210184.0
2024-10-31 14:05:00,43.42,43.49,43.41,43.48,230226.0,42.6762,42.745,42.6664,42.7352,230226.0
2024-10-31 14:10:00,43.48,43.48,43.42,43.43,220253.0,42.7352,42.7352,42.6762,42.686,220253.0
2024-10-31 14:15:00,43.43,43.45,43.39,43.45,148025.0,42.686,42.7057,42.6467,42.7057,148025.0
2024-10-31 14:20:00,43.45,43.53,43.44,43.48,148114.0,42.7057,42.7843,42.6958,42.7352,148114.0
2024-10-31 14:25:00,43.48,43.55,43.46,43.55,124233.0,42.7352,42.804,42.7155,42.804,124233.0
2024-10-31 14:30:00,43.55,43.6,43.5,43.57,188897.0,42.804,42.8531,42.7548,42.8236,188897.0
2024-10-31 14:35:00,43.57,43.58,43.52,43.54,86020.0,42.8236,42.8334,42.7745,42.7941,86020.0
2024-10-31 14:40:00,43.54,43.57,43.5,43.57,81436.0,42.7941,42.8236,42.7548,42.8236,81436.0
2024-10-31 14:45:00,43.57,43.6,43.5,43.5,94929.0,42.8236,42.8531,42.7548,42.7548,94929.0
2024-10-31 14:50:00,43.51,43.57,43.5,43.56,145445.0,42.7646,42.8236,42.7548,42.8138,145445.0
2024-10-31 14:55:00,43.55,43.7,43.54,43.68,137900.0,42.804,42.9514,42.7941,42.9317,137900.0
2024-10-31 15:00:00,43.68,43.68,43.61,43.66,147954.0,42.9317,42.9317,42.8629,42.9121,147954.0
2024-10-31 15:05:00,43.65,43.71,43.64,43.66,117530.0,42.9022,42.9612,42.8924,42.9121,117530.0
2024-10-31 15:10:00,43.66,43.69,43.57,43.6,120906.0,42.9121,42.9416,42.8236,42.8531,120906.0
2024-10-31 15:15:00,43.59,43.6,43.55,43.57,114916.0,42.8433,42.8531,42.804,42.8236,114916.0
2024-10-31 15:20:00,43.57,43.65,43.55,43.64,146273.0,42.8236,42.9022,42.804,42.8924,146273.0
2024-10-31 15:25:00,43.64,43.67,43.61,43.64,133937.0,42.8924,42.9219,42.8629,42.8924,133937.0
2024-10-31 15:30:00,43.64,43.67,43.61,43.62,149340.0,42.8924,42.9219,42.8629,42.8728,149340.0
2024-10-31 15:35:00,43.63,43.63,43.52,43.52,191549.0,42.8826,42.8826,42.7745,42.7745,191549.0
2024-10-31 15:40:00,43.52,43.59,43.52,43.54,142099.0,42.7745,42.8433,42.7745,42.7941,142099.0
2024-10-31 15:45:00,43.54,43.65,43.54,43.64,195266.0,42.7941,42.9022,42.7941,42.8924,195266.0
2024-10-31 15:50:00,43.64,43.84,43.59,43.83,1144740.0,42.8924,43.089,42.8433,43.0792,1144740.0
2024-10-31 15:55:00,43.84,43.86,43.63,43.66,1932165.0,43.089,43.1087,42.8826,42.9121,1932165.0
2024-11-01 09:30:00,44.36,44.49,43.89,44.48,1078693.0,43.6001,43.7279,43.1381,43.718,1078693.0
2024-11-01 09:35:00,44.48,44.68,44.36,44.49,447645.0,43.718,43.9146,43.6001,43.7279,447645.0
2024-11-01 09:40:00,44.48,44.51,44.18,44.23,312781.0,43.718,43.7475,43.4232,43.4723,312781.0
2024-11-01 09:45:00,44.22,44.27,44.12,44.27,249003.0,43.4625,43.5116,43.3642,43.5116,249003.0
2024-11-01 09:50:00,44.27,44.47,44.24,44.32,237940.0,43.5116,43.7082,43.4821,43.5608,237940.0
2024-11-01 09:55:00,44.33,44.33,44.12,44.16,200321.0,43.5706,43.5706,43.3642,43.4035,200321.0
2024-11-01 10:00:00,44.18,44.25,44.11,44.19,244795.0,43.4232,43.492,43.3544,43.433,244795.0
2024-11-01 10:05:00,44.19,44.29,44.14,44.15,426592.0,43.433,43.5313,43.3839,43.3937,426592.0
2024-11-01 10:10:00,44.15,44.19,43.97,44.0,464925.0,43.3937,43.433,43.2168,43.2463,464925.0
2024-11-01 10:15:00,44.01,44.11,43.97,44.01,349053.0,43.2561,43.3544,43.2168,43.2561,349053.0
2024-11-01 10:20:00,44.01,44.1,43.96,44.01,173407.0,43.2561,43.3445,43.2069,43.2561,173407.0
2024-11-01 10:25:00,44.01,44.02,43.94,44.02,216391.0,43.2561,43.2659,43.1873,43.2659,216391.0
2024-11-01 10:30:00,44.02,44.05,43.88,43.88,215919.0,43.2659,43.2954,43.1283,43.1283,215919.0
2024-11-01 10:35:00,43.88,43.88,43.66,43.83,265851.0,43.1283,43.1283,42.9121,43.0792,265851.0
2024-11-01 10:40:00,43.82,43.85,43.69,43.7,218452.0,43.0693,43.0988,42.9416,42.9514,218452.0
2024-11-01 10:45:00,43.7,43.81,43.65,43.8,178743.0,42.9514,43.0595,42.9022,43.0497,178743.0
2024-11-01 10:50:00,43.8,43.82,43.68,43.79,196767.0,43.0497,43.0693,42.9317,43.0399,196767.0
2024-11-01 10:55:00,43.8,43.86,43.76,43.82,124975.0,43.0497,43.1087,43.0104,43.0693,124975.0
2024-11-01 11:00:00,43.82,43.9,43.76,43.88,155711.0,43.0693,43.148,43.0104,43.1283,155711.0
2024-11-01 11:05:00,43.88,43.88,43.75,43.78,254947.0,43.1283,43.1283,43.0005,43.03,254947.0
2024-11-01 11:10:00,43.77,43.95,43.77,43.95,282688.0,43.0202,43.1971,43.0202,43.1971,282688.0
2024-11-01 11:15:00,43.95,44.06,43.92,44.01,215656.0,43.1971,43.3052,43.1676,43.2561,215656.0
2024-11-01 11:20:00,44.01,44.11,44.0,44.11,197032.0,43.2561,43.3544,43.2463,43.3544,197032.0
2024-11-01 11:25:00,44.11,44.13,44.07,44.12,191368.0,43.3544,43.374,43.3151,43.3642,191368.0
2024-11-01 11:30:00,44.12,44.14,43.98,43.99,209120.0,43.3642,43.3839,43.2266,43.2364,209120.0
2024-11-01 11:35:00,43.98,44.16,43.96,44.12,404924.0,43.2266,43.4035,43.2069,43.3642,404924.0
2024-11-01 11:40:00,44.13,44.15,43.94,43.96,332598.0,43.374,43.3937,43.1873,43.2069,332598.0
2024-11-01 11:45:00,43.96,43.99,43.91,43.91,186926.0,43.2069,43.2364,43.1578,43.1578,186926.0
2024-11-01 11:50:00,43.91,43.93,43.85,43.89,185668.0,43.1578,43.1775,43.0988,43.1381,185668.0
2024-11-01 11:55:00,43.9,44.02,43.88,44.01,182902.0,43.148,43.2659,43.1283,43.2561,182902.0
2024-11-01 12:00:00,44.01,44.07,43.99,44.01,168328.0,43.2561,43.3151,43.2364,43.2561,168328.0
2024-11-01 12:05:00,44.01,44.2,44.0,44.16,180278.0,43.2561,43.4428,43.2463,43.4035,180278.0
2024-11-01 12:10:00,44.16,44.18,44.09,44.1,151375.0,43.4035,43.4232,43.3347,43.3445,151375.0
2024-11-01 12:15:00,44.11,44.17,44.1,44.15,117506.0,43.3544,43.4133,43.3445,43.3937,117506.0
2024-11-01 12:20:00,44.15,44.15,44.09,44.09,56867.0,43.3937,43.3937,43.3347,43.3347,56867.0
2024-11-01 12:25:00,44.09,44.1,44.05,44.07,96998.0,43.3347,43.3445,43.2954,43.3151,96998.0
2024-11-01 12:30:00,44.08,44.12,44.03,44.12,108197.0,43.3249,43.3642,43.2757,43.3642,108197.0
2024-11-01 12:35:00,44.12,44.15,44.07,44.08,149206.0,43.3642,43.3937,43.3151,43.3249,149206.0
2024-11-01 12:40:00,44.08,44.11,43.98,44.01,100198.0,43.3249,43.3544,43.2266,43.2561,100198.0
2024-11-01 12:45:00,44.01,44.08,43.97,44.06,153978.0,43.2561,43.3249,43.2168,43.3052,153978.0
2024-11-01 12:50:00,44.05,44.06,44.01,44.02,66575.0,43.2954,43.3052,43.2561,43.2659,66575.0
2024-11-01 12:55:00,44.02,44.04,44.0,44.01,82557.0,43.2659,43.2856,43.2463,43.2561,82557.0
2024-11-01 13:00:00,44.01,44.04,44.0,44.04,81672.0,43.2561,43.2856,43.2463,43.2856,81672.0
2024-11-01 13:05:00,44.04,44.12,44.03,44.12,175663.0,43.2856,43.3642,43.2757,43.3642,175663.0
2024-11-01 13:10:00,44.12,44.12,44.05,44.05,114872.0,43.3642,43.3642,43.2954,43.2954,114872.0
2024-11-01 13:15:00,44.05,44.14,44.05,44.14,131264.0,43.2954,43.3839,43.2954,43.3839,131264.0
2024-11-01 13:20:00,44.14,44.18,44.12,44.16,145672.0,43.3839,43.4232,43.3642,43.4035,145672.0
2024-11-01 13:25:00,44.16,44.17,44.12,44.13,138381.0,43.4035,43.4133,43.3642,43.374,138381.0
2024-11-01 13:30:00,44.13,44.13,44.06,44.07,179173.0,43.374,43.374,43.3052,43.3151,179173.0
2024-11-01 13:35:00,44.07,44.09,44.04,44.05,139107.0,43.3151,43.3347,43.2856,43.2954,139107.0
2024-11-01 13:40:00,44.05,44.09,44.02,44.08,97784.0,43.2954,43.3347,43.2659,43.3249,97784.0
2024-11-01 13:45:00,44.08,44.08,44.05,44.07,77237.0,43.3249,43.3249,43.2954,43.3151,77237.0
2024-11-01 13:50:00,44.07,44.1,44.05,44.05,102680.0,43.3151,43.3445,43.2954,43.2954,102680.0
2024-11-01 13:55:00,44.05,44.07,44.02,44.02,130803.0,43.2954,43.3151,43.2659,43.2659,130803.0
2024-11-01 14:00:00,44.02,44.07,44.0,44.07,147313.0,43.2659,43.3151,43.2463,43.3151,147313.0
2024-11-01 14:05:00,44.07,44.08,43.97,44.0,125899.0,43.3151,43.3249,43.2168,43.2463,125899.0
2024-11-01 14:10:00,44.0,44.02,43.94,43.95,115120.0,43.2463,43.2659,43.1873,43.1971,115120.0
2024-11-01 14:15:00,43.95,44.0,43.93,43.98,129590.0,43.1971,43.2463,43.1775,43.2266,129590.0
2024-11-01 14:20:00,43.98,43.99,43.92,43.98,137434.0,43.2266,43.2364,43.1676,43.2266,137434.0
2024-11-01 14:25:00,43.98,43.99,43.91,43.92,160519.0,43.2266,43.2364,43.1578,43.1676,160519.0
2024-11-01 14:30:00,43.91,43.92,43.84,43.85,110793.0,43.1578,43.1676,43.089,43.0988,110793.0
2024-11-01 14:35:00,43.85,43.89,43.82,43.85,102115.0,43.0988,43.1381,43.0693,43.0988,102115.0
2024-11-01 14:40:00,43.84,43.94,43.84,43.91,135986.0,43.089,43.1873,43.089,43.1578,135986.0
2024-11-01 14:45:00,43.91,43.92,43.85,43.85,116628.0,43.1578,43.1676,43.0988,43.0988,116628.0
2024-11-01 14:50:00,43.86,43.86,43.83,43.84,89980.0,43.1087,43.1087,43.0792,43.089,89980.0
2024-11-01 14:55:00,43.84,43.85,43.81,43.83,123357.0,43.089,43.0988,43.0595,43.0792,123357.0
2024-11-01 15:00:00,43.83,43.85,43.81,43.83,135702.0,43.0792,43.0988,43.0595,43.0792,135702.0
2024-11-01 15:05:00,43.83,43.84,43.77,43.8,168002.0,43.0792,43.089,43.0202,43.0497,168002.0
2024-11-01 15:10:00,43.8,43.8,43.73,43.73,113632.0,43.0497,43.0497,42.9809,42.9809,113632.0
2024-11-01 15:15:00,43.73,43.78,43.72,43.75,188357.0,42.9809,43.03,42.9711,43.0005,188357.0
2024-11-01 15:20:00,43.75,43.77,43.7,43.77,219572.0,43.0005,43.0202,42.9514,43.0202,219572.0
2024-11-01 15:25:00,43.77,43.79,43.68,43.68,237608.0,43.0202,43.0399,42.9317,42.9317,237608.0
2024-11-01 15:30:00,43.68,43.74,43.67,43.71,224662.0,42.9317,42.9907,42.9219,42.9612,224662.0
2024-11-01 15:35:00,43.71,43.72,43.63,43.64,248490.0,42.9612,42.9711,42.8826,42.8924,248490.0
2024-11-01 15:40:00,43.64,43.7,43.62,43.66,292965.0,42.8924,42.9514,42.8728,42.9121,292965.0
2024-11-01 15:45:00,43.66,43.67,43.56,43.59,313079.0,42.9121,42.9219,42.8138,42.8433,313079.0
2024-11-01 15:50:00,43.59,43.62,43.49,43.61,777328.0,42.8433,42.8728,42.745,42.8629,777328.0
2024-11-01 15:55:00,43.6,43.62,43.49,43.55,1332808.0,42.8531,42.8728,42.745,42.804,1332808.0
2024-11-04 09:30:00,43.7,43.77,43.11,43.12,657177.0,42.9514,43.0202,42.3715,42.3813,657177.0
2024-11-04 09:35:00,43.12,43.13,42.89,43.04,325918.0,42.3813,42.3912,42.1553,42.3027,325918.0
2024-11-04 09:40:00,43.05,43.07,42.86,42.91,232973.0,42.3125,42.3322,42.1258,42.1749,232973.0
2024-11-04 09:45:00,42.92,43.1,42.89,42.91,190547.0,42.1848,42.3617,42.1553,42.1749,190547.0
2024-11-04 09:50:00,42.9,43.05,42.84,43.02,181287.0,42.1651,42.3125,42.1061,42.283,181287.0
2024-11-04 09:55:00,43.01,43.1,42.93,43.0,157007.0,42.2732,42.3617,42.1946,42.2634,157007.0
2024-11-04 10:00:00,43.0,43.1,42.98,43.05,194283.0,42.2634,42.3617,42.2437,42.3125,194283.0
2024-11-04 10:05:00,43.05,43.12,43.0,43.04,189358.0,42.3125,42.3813,42.2634,42.3027,189358.0
2024-11-04 10:10:00,43.04,43.05,42.97,42.99,162922.0,42.3027,42.3125,42.2339,42.2536,162922.0
2024-11-04 10:15:00,43.0,43.02,42.95,43.01,227509.0,42.2634,42.283,42.2142,42.2732,227509.0
2024-11-04 10:20:00,43.02,43.04,42.98,43.02,98018.0,42.283,42.3027,42.2437,42.283,98018.0
2024-11-04 10:25:00,43.02,43.06,42.94,43.02,106519.0,42.283,42.3224,42.2044,42.283,106519.0
2024-11-04 10:30:00,43.02,43.07,43.0,43.02,82223.0,42.283,42.3322,42.2634,42.283,82223.0
2024-11-04 10:35:00,43.02,43.05,42.98,43.0,90108.0,42.283,42.3125,42.2437,42.2634,90108.0
2024-11-04 10:40:00,43.0,43.01,42.89,42.9,76645.0,42.2634,42.2732,42.1553,42.1651,76645.0
2024-11-04 10:45:00,42.9,42.95,42.82,42.94,102857.0,42.1651,42.2142,42.0865,42.2044,102857.0
2024-11-04 10:50:00,42.95,43.0,42.93,42.98,141100.0,42.2142,42.2634,42.1946,42.2437,141100.0
2024-11-04 10:55:00,42.98,42.98,42.9,42.95,104335.0,42.2437,42.2437,42.1651,42.2142,104335.0
2024-11-04 11:00:00,42.95,42.97,42.92,42.96,113903.0,42.2142,42.2339,42.1848,42.2241,113903.0
2024-11-04 11:05:00,42.96,42.98,42.89,42.93,106196.0,42.2241,42.2437,42.1553,42.1946,106196.0
2024-11-04 11:10:00,42.93,42.93,42.85,42.86,193549.0,42.1946,42.1946,42.116,42.1258,193549.0
2024-11-04 11:15:00,42.85,42.97,42.84,42.95,253088.0,42.116,42.2339,42.1061,42.2142,253088.0
2024-11-04 11:20:00,42.95,43.0,42.92,42.92,185309.0,42.2142,42.2634,42.1848,42.1848,185309.0
2024-11-04 11:25:00,42.93,42.93,42.84,42.85,127468.0,42.1946,42.1946,42.1061,42.116,127468.0
2024-11-04 11:30:00,42.85,42.85,42.76,42.77,187923.0,42.116,42.116,42.0275,42.0373,187923.0
2024-11-04 11:35:00,42.77,42.78,42.69,42.7,135085.0,42.0373,42.0472,41.9587,41.9685,135085.0
2024-11-04 11:40:00,42.7,42.73,42.67,42.68,204956.0,41.9685,41.998,41.939,41.9489,204956.0
2024-11-04 11:45:00,42.68,42.7,42.64,42.67,173248.0,41.9489,41.9685,41.9096,41.939,173248.0
2024-11-04 11:50:00,42.66,42.71,42.64,42.65,121587.0,41.9292,41.9784,41.9096,41.9194,121587.0
2024-11-04 11:55:00,42.64,42.67,42.58,42.63,270085.0,41.9096,41.939,41.8506,41.8997,270085.0
2024-11-04 12:00:00,42.63,42.66,42.59,42.61,136513.0,41.8997,41.9292,41.8604,41.8801,136513.0
2024-11-04 12:05:00,42.61,42.62,42.54,42.56,92308.0,41.8801,41.8899,41.8113,41.8309,92308.0
2024-11-04 12:10:00,42.55,42.61,42.53,42.59,146111.0,41.8211,41.8801,41.8014,41.8604,146111.0
2024-11-04 12:15:00,42.59,42.65,42.59,42.64,136765.0,41.8604,41.9194,41.8604,41.9096,136765.0
2024-11-04 12:20:00,42.64,42.7,42.63,42.66,274974.0,41.9096,41.9685,41.8997,41.9292,274974.0
2024-11-04 12:25:00,42.66,42.73,42.64,42.67,155140.0,41.9292,41.998,41.9096,41.939,155140.0
2024-11-04 12:30:00,42.66,42.76,42.66,42.71,122204.0,41.9292,42.0275,41.9292,41.9784,122204.0
2024-11-04 12:35:00,42.71,42.71,42.64,42.64,97559.0,41.9784,41.9784,41.9096,41.9096,97559.0
2024-11-04 12:40:00,42.65,42.69,42.64,42.66,149597.0,41.9194,41.9587,41.9096,41.9292,149597.0
2024-11-04 12:45:00,42.65,42.67,42.6,42.65,150245.0,41.9194,41.939,41.8702,41.9194,150245.0
2024-11-04 12:50:00,42.65,42.7,42.64,42.66,57598.0,41.9194,41.9685,41.9096,41.9292,57598.0
2024-11-04 12:55:00,42.66,42.69,42.64,42.68,74766.0,41.9292,41.9587,41.9096,41.9489,74766.0
2024-11-04 13:00:00,42.67,42.7,42.61,42.63,66059.0,41.939,41.9685,41.8801,41.8997,66059.0
2024-11-04 13:05:00,42.63,42.66,42.59,42.62,103730.0,41.8997,41.9292,41.8604,41.8899,103730.0
2024-11-04 13:10:00,42.62,42.72,42.61,42.71,144508.0,41.8899,41.9882,41.8801,41.9784,144508.0
2024-11-04 13:15:00,42.72,42.75,42.65,42.69,86155.0,41.9882,42.0177,41.9194,41.9587,86155.0
2024-11-04 13:20:00,42.69,42.71,42.66,42.7,74497.0,41.9587,41.9784,41.9292,41.9685,74497.0
2024-11-04 13:25:00,42.7,42.73,42.67,42.7,113800.0,41.9685,41.998,41.939,41.9685,113800.0
2024-11-04 13:30:00,42.7,42.71,42.65,42.67,77627.0,41.9685,41.9784,41.9194,41.939,77627.0
2024-11-04 13:35:00,42.68,42.76,42.67,42.73,93398.0,41.9489,42.0275,41.939,41.998,93398.0
2024-11-04 13:40:00,42.73,42.76,42.71,42.75,68299.0,41.998,42.0275,41.9784,42.0177,68299.0
2024-11-04 13:45:00,42.75,42.79,42.73,42.77,101596.0,42.0177,42.057,41.998,42.0373,101596.0
2024-11-04 13:50:00,42.77,42.8,42.75,42.78,83072.0,42.0373,42.0668,42.0177,42.0472,83072.0
2024-11-04 13:55:00,42.79,42.81,42.76,42.77,60983.0,42.057,42.0766,42.0275,42.0373,60983.0
2024-11-04 14:00:00,42.77,42.77,42.73,42.75,114696.0,42.0373,42.0373,41.998,42.0177,114696.0
2024-11-04 14:05:00,42.75,42.76,42.71,42.72,84436.0,42.0177,42.0275,41.9784,41.9882,84436.0
2024-11-04 14:10:00,42.72,42.73,42.7,42.72,90393.0,41.9882,41.998,41.9685,41.9882,90393.0
2024-11-04 14:15:00,42.72,42.73,42.68,42.73,114032.0,41.9882,41.998,41.9489,41.998,114032.0
2024-11-04 14:20:00,42.73,42.74,42.69,42.71,103304.0,41.998,42.0078,41.9587,41.9784,103304.0
2024-11-04 14:25:00,42.7,42.73,42.65,42.66,70030.0,41.9685,41.998,41.9194,41.9292,70030.0
2024-11-04 14:30:00,42.66,42.67,42.63,42.65,119157.0,41.9292,41.939,41.8997,41.9194,119157.0
2024-11-04 14:35:00,42.65,42.68,42.64,42.66,106316.0,41.9194,41.9489,41.9096,41.9292,106316.0
2024-11-04 14:40:00,42.66,42.68,42.64,42.66,96494.0,41.9292,41.9489,41.9096,41.9292,96494.0
2024-11-04 14:45:00,42.66,42.66,42.59,42.59,176979.0,41.9292,41.9292,41.8604,41.8604,176979.0
2024-11-04 14:50:00,42.59,42.61,42.58,42.59,70938.0,41.8604,41.8801,41.8506,41.8604,70938.0
2024-11-04 14:55:00,42.6,42.65,42.59,42.61,122587.0,41.8702,41.9194,41.8604,41.8801,122587.0
2024-11-04 15:00:00,42.61,42.63,42.58,42.61,121747.0,41.8801,41.8997,41.8506,41.8801,121747.0
2024-11-04 15:05:00,42.61,42.64,42.57,42.58,112165.0,41.8801,41.9096,41.8408,41.8506,112165.0
2024-11-04 15:10:00,42.58,42.63,42.57,42.58,142653.0,41.8506,41.8997,41.8408,41.8506,142653.0
2024-11-04 15:15:00,42.58,42.59,42.53,42.55,233577.0,41.8506,41.8604,41.8014,41.8211,233577.0
2024-11-04 15:20:00,42.55,42.59,42.53,42.58,173625.0,41.8211,41.8604,41.8014,41.8506,173625.0
2024-11-04 15:25:00,42.58,42.59,42.53,42.55,255848.0,41.8506,41.8604,41.8014,41.8211,255848.0
2024-11-04 15:30:00,42.55,42.57,42.53,42.57,268375.0,41.8211,41.8408,41.8014,41.8408,268375.0
2024-11-04 15:35:00,42.57,42.57,42.52,42.55,214906.0,41.8408,41.8408,41.7916,41.8211,214906.0
2024-11-04 15:40:00,42.55,42.6,42.55,42.58,272291.0,41.8211,41.8702,41.8211,41.8506,272291.0
2024-11-04 15:45:00,42.58,42.6,42.57,42.59,216182.0,41.8506,41.8702,41.8408,41.8604,216182.0
2024-11-04 15:50:00,42.58,42.59,42.49,42.58,612523.0,41.8506,41.8604,41.7621,41.8506,612523.0
2024-11-04 15:55:00,42.57,42.59,42.49,42.57,1570989.0,41.8408,41.8604,41.7621,41.8408,1570989.0
2024-11-05 09:30:00,42.74,42.77,42.32,42.53,315169.0,42.0078,42.0373,41.595,41.8014,315169.0
2024-11-05 09:35:00,42.52,42.83,42.52,42.82,89662.0,41.7916,42.0963,41.7916,42.0865,89662.0
2024-11-05 09:40:00,42.82,42.85,42.71,42.81,59888.0,42.0865,42.116,41.9784,42.0766,59888.0
2024-11-05 09:45:00,42.82,42.89,42.74,42.86,173316.0,42.0865,42.1553,42.0078,42.1258,173316.0
2024-11-05 09:50:00,42.88,43.0,42.86,42.96,235819.0,42.1454,42.2634,42.1258,42.2241,235819.0
2024-11-05 09:55:00,42.95,43.06,42.91,43.02,122218.0,42.2142,42.3224,42.1749,42.283,122218.0
2024-11-05 10:00:00,43.0,43.06,42.94,42.94,59897.0,42.2634,42.3224,42.2044,42.2044,59897.0
2024-11-05 10:05:00,42.94,42.95,42.76,42.81,188156.0,42.2044,42.2142,42.0275,42.0766,188156.0
2024-11-05 10:10:00,42.82,42.88,42.79,42.83,108567.0,42.0865,42.1454,42.057,42.0963,108567.0
2024-11-05 10:15:00,42.83,42.85,42.77,42.83,85119.0,42.0963,42.116,42.0373,42.0963,85119.0
2024-11-05 10:20:00,42.82,42.82,42.75,42.77,100637.0,42.0865,42.0865,42.0177,42.0373,100637.0
2024-11-05 10:25:00,42.77,42.82,42.67,42.7,148531.0,42.0373,42.0865,41.939,41.9685,148531.0
2024-11-05 10:30:00,42.7,42.75,42.68,42.75,101496.0,41.9685,42.0177,41.9489,42.0177,101496.0
2024-11-05 10:35:00,42.75,42.86,42.73,42.84,86241.0,42.0177,42.1258,41.998,42.1061,86241.0
2024-11-05 10:40:00,42.84,42.84,42.77,42.8,81443.0,42.1061,42.1061,42.0373,42.0668,81443.0
2024-11-05 10:45:00,42.8,42.88,42.79,42.86,110198.0,42.0668,42.1454,42.057,42.1258,110198.0
2024-11-05 10:50:00,42.86,42.88,42.81,42.86,107607.0,42.1258,42.1454,42.0766,42.1258,107607.0
2024-11-05 10:55:00,42.85,42.88,42.82,42.86,69831.0,42.116,42.1454,42.0865,42.1258,69831.0
2024-11-05 11:00:00,42.85,42.89,42.84,42.85,70749.0,42.116,42.1553,42.1061,42.116,70749.0
2024-11-05 11:05:00,42.86,42.9,42.75,42.9,244520.0,42.1258,42.1651,42.0177,42.1651,244520.0
2024-11-05 11:10:00,42.9,42.96,42.88,42.91,565293.0,42.1651,42.2241,42.1454,42.1749,565293.0
2024-11-05 11:15:00,42.91,43.0,42.89,42.97,189663.0,42.1749,42.2634,42.1553,42.2339,189663.0
2024-11-05 11:20:00,42.97,43.02,42.97,43.01,41784.0,42.2339,42.283,42.2339,42.2732,41784.0
2024-11-05 11:25:00,43.01,43.02,42.97,42.98,42403.0,42.2732,42.283,42.2339,42.2437,42403.0
2024-11-05 11:30:00,42.98,43.01,42.97,43.01,52902.0,42.2437,42.2732,42.2339,42.2732,52902.0
2024-11-05 11:35:00,43.0,43.02,42.98,42.98,111363.0,42.2634,42.283,42.2437,42.2437,111363.0
2024-11-05 11:40:00,42.99,42.99,42.93,42.95,62015.0,42.2536,42.2536,42.1946,42.2142,62015.0
2024-11-05 11:45:00,42.95,42.95,42.89,42.91,159577.0,42.2142,42.2142,42.1553,42.1749,159577.0
2024-11-05 11:50:00,42.91,42.92,42.85,42.9,114506.0,42.1749,42.1848,42.116,42.1651,114506.0
2024-11-05 11:55:00,42.9,42.95,42.89,42.9,117238.0,42.1651,42.2142,42.1553,42.1651,117238.0
2024-11-05 12:00:00,42.9,42.9,42.83,42.86,148606.0,42.1651,42.1651,42.0963,42.1258,148606.0
2024-11-05 12:05:00,42.86,42.87,42.81,42.82,54227.0,42.1258,42.1356,42.0766,42.0865,54227.0
2024-11-05 12:10:00,42.82,42.9,42.79,42.89,74755.0,42.0865,42.1651,42.057,42.1553,74755.0
2024-11-05 12:15:00,42.89,42.9,42.87,42.9,79586.0,42.1553,42.1651,42.1356,42.1651,79586.0
2024-11-05 12:20:00,42.9,42.91,42.85,42.88,53167.0,42.1651,42.1749,42.116,42.1454,53167.0
2024-11-05 12:25:00,42.88,42.89,42.84,42.84,64406.0,42.1454,42.1553,42.1061,42.1061,64406.0
2024-11-05 12:30:00,42.85,42.9,42.85,42.9,55794.0,42.116,42.1651,42.116,42.1651,55794.0
2024-11-05 12:35:00,42.9,42.9,42.85,42.86,43761.0,42.1651,42.1651,42.116,42.1258,43761.0
2024-11-05 12:40:00,42.86,42.87,42.84,42.85,35824.0,42.1258,42.1356,42.1061,42.116,35824.0
2024-11-05 12:45:00,42.86,42.88,42.82,42.87,51976.0,42.1258,42.1454,42.0865,42.1356,51976.0
2024-11-05 12:50:00,42.86,42.91,42.85,42.89,55282.0,42.1258,42.1749,42.116,42.1553,55282.0
2024-11-05 12:55:00,42.88,42.9,42.87,42.89,82336.0,42.1454,42.1651,42.1356,42.1553,82336.0
2024-11-05 13:00:00,42.89,42.91,42.88,42.91,36113.0,42.1553,42.1749,42.1454,42.1749,36113.0
2024-11-05 13:05:00,42.91,42.91,42.86,42.86,73842.0,42.1749,42.1749,42.1258,42.1258,73842.0
2024-11-05 13:10:00,42.86,42.87,42.79,42.79,98946.0,42.1258,42.1356,42.057,42.057,98946.0
2024-11-05 13:15:00,42.79,42.83,42.78,42.79,67529.0,42.057,42.0963,42.0472,42.057,67529.0
2024-11-05 13:20:00,42.79,42.81,42.74,42.75,59238.0,42.057,42.0766,42.0078,42.0177,59238.0
2024-11-05 13:25:00,42.74,42.79,42.71,42.77,104088.0,42.0078,42.057,41.9784,42.0373,104088.0
2024-11-05 13:30:00,42.77,42.8,42.75,42.8,63683.0,42.0373,42.0668,42.0177,42.0668,63683.0
2024-11-05 13:35:00,42.8,42.85,42.77,42.85,76441.0,42.0668,42.116,42.0373,42.116,76441.0
2024-11-05 13:40:00,42.84,42.87,42.84,42.87,52916.0,42.1061,42.1356,42.1061,42.1356,52916.0
2024-11-05 13:45:00,42.87,42.88,42.84,42.84,70057.0,42.1356,42.1454,42.1061,42.1061,70057.0
2024-11-05 13:50:00,42.84,42.87,42.82,42.86,60064.0,42.1061,42.1356,42.0865,42.1258,60064.0
2024-11-05 13:55:00,42.86,42.86,42.84,42.86,61431.0,42.1258,42.1258,42.1061,42.1258,61431.0
2024-11-05 14:00:00,42.86,42.86,42.83,42.84,81321.0,42.1258,42.1258,42.0963,42.1061,81321.0
2024-11-05 14:05:00,42.84,42.86,42.83,42.86,59478.0,42.1061,42.1258,42.0963,42.1258,59478.0
2024-11-05 14:10:00,42.86,42.86,42.8,42.81,69750.0,42.1258,42.1258,42.0668,42.0766,69750.0
2024-11-05 14:15:00,42.8,42.81,42.77,42.8,72609.0,42.0668,42.0766,42.0373,42.0668,72609.0
2024-11-05 14:20:00,42.8,42.81,42.79,42.81,36583.0,42.0668,42.0766,42.057,42.0766,36583.0
2024-11-05 14:25:00,42.81,42.83,42.79,42.79,53804.0,42.0766,42.0963,42.057,42.057,53804.0
2024-11-05 14:30:00,42.8,42.8,42.77,42.79,62576.0,42.0668,42.0668,42.0373,42.057,62576.0
2024-11-05 14:35:00,42.79,42.8,42.75,42.77,41920.0,42.057,42.0668,42.0177,42.0373,41920.0
2024-11-05 14:40:00,42.77,42.81,42.77,42.78,59455.0,42.0373,42.0766,42.0373,42.0472,59455.0
2024-11-05 14:45:00,42.79,42.79,42.76,42.77,39257.0,42.057,42.057,42.0275,42.0373,39257.0
2024-11-05 14:50:00,42.77,42.77,42.7,42.71,62608.0,42.0373,42.0373,41.9685,41.9784,62608.0
2024-11-05 14:55:00,42.71,42.74,42.69,42.73,72732.0,41.9784,42.0078,41.9587,41.998,72732.0
2024-11-05 15:00:00,42.73,42.74,42.7,42.71,57388.0,41.998,42.0078,41.9685,41.9784,57388.0
2024-11-05 15:05:00,42.72,42.74,42.71,42.73,52582.0,41.9882,42.0078,41.9784,41.998,52582.0
2024-11-05 15:10:00,42.73,42.75,42.72,42.73,110879.0,41.998,42.0177,41.9882,41.998,110879.0
2024-11-05 15:15:00,42.73,42.73,42.69,42.72,111146.0,41.998,41.998,41.9587,41.9882,111146.0
2024-11-05 15:20:00,42.72,42.72,42.63,42.64,145852.0,41.9882,41.9882,41.8997,41.9096,145852.0
2024-11-05 15:25:00,42.64,42.69,42.62,42.69,176007.0,41.9096,41.9587,41.8899,41.9587,176007.0
2024-11-05 15:30:00,42.69,42.7,42.66,42.66,176542.0,41.9587,41.9685,41.9292,41.9292,176542.0
2024-11-05 15:35:00,42.66,42.67,42.63,42.65,213739.0,41.9292,41.939,41.8997,41.9194,213739.0
2024-11-05 15:40:00,42.64,42.7,42.55,42.57,206780.0,41.9096,41.9685,41.8211,41.8408,206780.0
2024-11-05 15:45:00,42.57,42.63,42.55,42.59,200318.0,41.8408,41.8997,41.8211,41.8604,200318.0
2024-11-05 15:50:00,42.6,42.61,42.54,42.57,415066.0,41.8702,41.8801,41.8113,41.8408,415066.0
2024-11-05 15:55:00,42.57,42.58,42.48,42.55,1177506.0,41.8408,41.8506,41.7523,41.8211,1177506.0
2024-11-06 09:30:00,43.86,44.5,43.43,44.23,1170230.0,43.1087,43.7377,42.686,43.4723,1170230.0
2024-11-06 09:35:00,44.22,44.59,44.22,44.58,1218014.0,43.4625,43.8261,43.4625,43.8163,1218014.0
2024-11-06 09:40:00,44.59,44.72,44.42,44.49,775315.0,43.8261,43.9539,43.6591,43.7279,775315.0
2024-11-06 09:45:00,44.49,44.86,44.49,44.82,1278341.0,43.7279,44.0915,43.7279,44.0522,1278341.0
2024-11-06 09:50:00,44.82,44.9,44.59,44.6,373916.0,44.0522,44.1308,43.8261,43.836,373916.0
2024-11-06 09:55:00,44.6,44.73,44.55,44.73,419407.0,43.836,43.9637,43.7868,43.9637,419407.0
2024-11-06 10:00:00,44.75,44.81,44.63,44.68,592714.0,43.9834,44.0424,43.8655,43.9146,592714.0
2024-11-06 10:05:00,44.67,44.7,44.54,44.55,289179.0,43.9048,43.9343,43.777,43.7868,289179.0
2024-11-06 10:10:00,44.55,44.81,44.55,44.74,288066.0,43.7868,44.0424,43.7868,43.9736,288066.0
2024-11-06 10:15:00,44.74,44.8,44.63,44.68,322378.0,43.9736,44.0325,43.8655,43.9146,322378.0
2024-11-06 10:20:00,44.68,44.81,44.62,44.65,218596.0,43.9146,44.0424,43.8556,43.8851,218596.0
2024-11-06 10:25:00,44.64,44.67,44.55,44.58,199547.0,43.8753,43.9048,43.7868,43.8163,199547.0
2024-11-06 10:30:00,44.58,44.76,44.54,44.67,653539.0,43.8163,43.9932,43.777,43.9048,653539.0
2024-11-06 10:35:00,44.68,44.69,44.52,44.59,255073.0,43.9146,43.9244,43.7573,43.8261,255073.0
2024-11-06 10:40:00,44.6,44.65,44.56,44.6,117540.0,43.836,43.8851,43.7967,43.836,117540.0
2024-11-06 10:45:00,44.6,44.71,44.6,44.63,232667.0,43.836,43.9441,43.836,43.8655,232667.0
2024-11-06 10:50:00,44.63,44.64,44.52,44.64,151556.0,43.8655,43.8753,43.7573,43.8753,151556.0
2024-11-06 10:55:00,44.66,44.66,44.54,44.6,86442.0,43.8949,43.8949,43.777,43.836,86442.0
2024-11-06 11:00:00,44.59,44.64,44.54,44.55,127547.0,43.8261,43.8753,43.777,43.7868,127547.0
2024-11-06 11:05:00,44.55,44.58,44.47,44.53,93728.0,43.7868,43.8163,43.7082,43.7672,93728.0
2024-11-06 11:10:00,44.53,44.65,44.45,44.59,247832.0,43.7672,43.8851,43.6885,43.8261,247832.0
2024-11-06 11:15:00,44.6,44.8,44.59,44.79,116963.0,43.836,44.0325,43.8261,44.0227,116963.0
2024-11-06 11:20:00,44.77,44.83,44.75,44.82,185879.0,44.0031,44.062,43.9834,44.0522,185879.0
2024-11-06 11:25:00,44.82,44.82,44.75,44.76,193110.0,44.0522,44.0522,43.9834,43.9932,193110.0
2024-11-06 11:30:00,44.77,44.82,44.76,44.78,97876.0,44.0031,44.0522,43.9932,44.0129,97876.0
2024-11-06 11:35:00,44.79,44.83,44.75,44.79,116632.0,44.0227,44.062,43.9834,44.0227,116632.0
2024-11-06 11:40:00,44.79,44.82,44.78,44.82,120445.0,44.0227,44.0522,44.0129,44.0522,120445.0
2024-11-06 11:45:00,44.82,44.83,44.77,44.8,107027.0,44.0522,44.062,44.0031,44.0325,107027.0
2024-11-06 11:50:00,44.8,44.84,44.77,44.8,204057.0,44.0325,44.0719,44.0031,44.0325,204057.0
2024-11-06 11:55:00,44.8,44.82,44.77,44.79,86634.0,44.0325,44.0522,44.0031,44.0227,86634.0
2024-11-06 12:00:00,44.79,44.93,44.78,44.93,418878.0,44.0227,44.1603,44.0129,44.1603,418878.0
2024-11-06 12:05:00,44.93,45.05,44.91,44.91,526627.0,44.1603,44.2783,44.1407,44.1407,526627.0
2024-11-06 12:10:00,44.91,45.01,44.91,44.93,138782.0,44.1407,44.239,44.1407,44.1603,138782.0
2024-11-06 12:15:00,44.94,45.0,44.91,44.91,99838.0,44.1702,44.2291,44.1407,44.1407,99838.0
2024-11-06 12:20:00,44.92,44.92,44.83,44.88,56771.0,44.1505,44.1505,44.062,44.1112,56771.0
2024-11-06 12:25:00,44.88,44.91,44.83,44.89,119997.0,44.1112,44.1407,44.062,44.121,119997.0
2024-11-06 12:30:00,44.88,44.92,44.85,44.88,61321.0,44.1112,44.1505,44.0817,44.1112,61321.0
2024-11-06 12:35:00,44.87,44.9,44.84,44.87,78364.0,44.1014,44.1308,44.0719,44.1014,78364.0
2024-11-06 12:40:00,44.87,44.92,44.83,44.91,109915.0,44.1014,44.1505,44.062,44.1407,109915.0
2024-11-06 12:45:00,44.91,44.95,44.89,44.93,84434.0,44.1407,44.18,44.121,44.1603,84434.0
2024-11-06 12:50:00,44.92,44.93,44.85,44.91,70686.0,44.1505,44.1603,44.0817,44.1407,70686.0
2024-11-06 12:55:00,44.91,45.05,44.89,44.99,679267.0,44.1407,44.2783,44.121,44.2193,679267.0
2024-11-06 13:00:00,45.0,45.04,44.99,45.03,133094.0,44.2291,44.2684,44.2193,44.2586,133094.0
2024-11-06 13:05:00,45.03,45.08,45.02,45.05,145051.0,44.2586,44.3078,44.2488,44.2783,145051.0
2024-11-06 13:10:00,45.05,45.15,45.05,45.15,208392.0,44.2783,44.3766,44.2783,44.3766,208392.0
2024-11-06 13:15:00,45.16,45.16,44.99,45.01,289467.0,44.3864,44.3864,44.2193,44.239,289467.0
2024-11-06 13:20:00,45.01,45.03,44.93,44.98,104363.0,44.239,44.2586,44.1603,44.2095,104363.0
2024-11-06 13:25:00,44.98,45.01,44.92,44.96,120218.0,44.2095,44.239,44.1505,44.1898,120218.0
2024-11-06 13:30:00,44.95,44.99,44.76,44.91,445397.0,44.18,44.2193,43.9932,44.1407,445397.0
2024-11-06 13:35:00,44.91,44.94,44.81,44.84,119449.0,44.1407,44.1702,44.0424,44.0719,119449.0
2024-11-06 13:40:00,44.84,44.91,44.83,44.91,72186.0,44.0719,44.1407,44.062,44.1407,72186.0
2024-11-06 13:45:00,44.9,44.94,44.9,44.92,74908.0,44.1308,44.1702,44.1308,44.1505,74908.0
2024-11-06 13:50:00,44.93,44.97,44.9,44.97,97531.0,44.1603,44.1996,44.1308,44.1996,97531.0
2024-11-06 13:55:00,44.97,45.03,44.94,45.0,123294.0,44.1996,44.2586,44.1702,44.2291,123294.0
2024-11-06 14:00:00,45.0,45.02,44.95,44.95,134351.0,44.2291,44.2488,44.18,44.18,134351.0
2024-11-06 14:05:00,44.96,45.01,44.94,45.0,112452.0,44.1898,44.239,44.1702,44.2291,112452.0
2024-11-06 14:10:00,45.0,45.11,44.99,45.09,160476.0,44.2291,44.3372,44.2193,44.3176,160476.0
2024-11-06 14:15:00,45.09,45.1,45.04,45.09,102655.0,44.3176,44.3274,44.2684,44.3176,102655.0
2024-11-06 14:20:00,45.09,45.14,45.06,45.08,107357.0,44.3176,44.3667,44.2881,44.3078,107357.0
2024-11-06 14:25:00,45.08,45.2,45.07,45.13,362025.0,44.3078,44.4257,44.2979,44.3569,362025.0
2024-11-06 14:30:00,45.13,45.19,45.12,45.12,165918.0,44.3569,44.4159,44.3471,44.3471,165918.0
2024-11-06 14:35:00,45.13,45.16,45.06,45.09,144696.0,44.3569,44.3864,44.2881,44.3176,144696.0
2024-11-06 14:40:00,45.1,45.11,45.0,45.03,150042.0,44.3274,44.3372,44.2291,44.2586,150042.0
2024-11-06 14:45:00,45.03,45.08,45.02,45.04,48672.0,44.2586,44.3078,44.2488,44.2684,48672.0
2024-11-06 14:50:00,45.04,45.07,45.01,45.05,107471.0,44.2684,44.2979,44.239,44.2783,107471.0
2024-11-06 14:55:00,45.06,45.07,45.0,45.02,125432.0,44.2881,44.2979,44.2291,44.2488,125432.0
2024-11-06 15:00:00,45.02,45.08,45.01,45.08,98033.0,44.2488,44.3078,44.239,44.3078,98033.0
2024-11-06 15:05:00,45.07,45.12,45.06,45.08,171426.0,44.2979,44.3471,44.2881,44.3078,171426.0
2024-11-06 15:10:00,45.08,45.13,45.06,45.11,110738.0,44.3078,44.3569,44.2881,44.3372,110738.0
2024-11-06 15:15:00,45.11,45.19,45.08,45.13,392000.0,44.3372,44.4159,44.3078,44.3569,392000.0
2024-11-06 15:20:00,45.13,45.13,45.09,45.12,91373.0,44.3569,44.3569,44.3176,44.3471,91373.0
2024-11-06 15:25:00,45.11,45.15,45.1,45.14,274375.0,44.3372,44.3766,44.3274,44.3667,274375.0
2024-11-06 15:30:00,45.15,45.19,45.1,45.12,404790.0,44.3766,44.4159,44.3274,44.3471,404790.0
2024-11-06 15:35:00,45.12,45.14,45.03,45.05,205202.0,44.3471,44.3667,44.2586,44.2783,205202.0
2024-11-06 15:40:00,45.05,45.16,45.05,45.15,97837.0,44.2783,44.3864,44.2783,44.3766,97837.0
2024-11-06 15:45:00,45.15,45.22,45.14,45.2,191273.0,44.3766,44.4454,44.3667,44.4257,191273.0
2024-11-06 15:50:00,45.2,45.22,45.07,45.18,623299.0,44.4257,44.4454,44.2979,44.406,623299.0
2024-11-06 15:55:00,45.18,45.21,45.12,45.14,1149488.0,44.406,44.4355,44.3471,44.3667,1149488.0
2024-11-07 09:30:00,44.98,45.0,44.3,44.46,542532.0,44.2095,44.2291,43.5411,43.6984,542532.0
2024-11-07 09:35:00,44.44,44.73,44.44,44.6,183129.0,43.6787,43.9637,43.6787,43.836,183129.0
2024-11-07 09:40:00,44.61,44.65,44.33,44.34,144189.0,43.8458,43.8851,43.5706,43.5804,144189.0
2024-11-07 09:45:00,44.35,44.58,44.35,44.53,138487.0,43.5903,43.8163,43.5903,43.7672,138487.0
2024-11-07 09:50:00,44.54,44.61,44.49,44.49,88755.0,43.777,43.8458,43.7279,43.7279,88755.0
2024-11-07 09:55:00,44.5,44.54,44.43,44.45,92030.0,43.7377,43.777,43.6689,43.6885,92030.0
2024-11-07 10:00:00,44.44,44.54,44.41,44.47,139147.0,43.6787,43.777,43.6492,43.7082,139147.0
2024-11-07 10:05:00,44.47,44.62,44.47,44.59,93657.0,43.7082,43.8556,43.7082,43.8261,93657.0
2024-11-07 10:10:00,44.58,44.65,44.56,44.61,56636.0,43.8163,43.8851,43.7967,43.8458,56636.0
2024-11-07 10:15:00,44.6,44.66,44.55,44.62,133130.0,43.836,43.8949,43.7868,43.8556,133130.0
2024-11-07 10:20:00,44.63,44.7,44.55,44.69,81124.0,43.8655,43.9343,43.7868,43.9244,81124.0
2024-11-07 10:25:00,44.69,44.71,44.64,44.69,107419.0,43.9244,43.9441,43.8753,43.9244,107419.0
2024-11-07 10:30:00,44.69,44.71,44.61,44.68,96625.0,43.9244,43.9441,43.8458,43.9146,96625.0
2024-11-07 10:35:00,44.68,44.71,44.58,44.61,106648.0,43.9146,43.9441,43.8163,43.8458,106648.0
2024-11-07 10:40:00,44.62,44.64,44.52,44.62,357486.0,43.8556,43.8753,43.7573,43.8556,357486.0
2024-11-07 10:45:00,44.62,44.69,44.59,44.66,353879.0,43.8556,43.9244,43.8261,43.8949,353879.0
2024-11-07 10:50:00,44.67,44.76,44.66,44.71,123514.0,43.9048,43.9932,43.8949,43.9441,123514.0
2024-11-07 10:55:00,44.71,44.73,44.67,44.7,90942.0,43.9441,43.9637,43.9048,43.9343,90942.0
2024-11-07 11:00:00,44.7,44.7,44.62,44.64,75222.0,43.9343,43.9343,43.8556,43.8753,75222.0
2024-11-07 11:05:00,44.65,44.67,44.62,44.66,116314.0,43.8851,43.9048,43.8556,43.8949,116314.0
2024-11-07 11:10:00,44.66,44.67,44.59,44.59,246380.0,43.8949,43.9048,43.8261,43.8261,246380.0
2024-11-07 11:15:00,44.59,44.6,44.5,44.55,95216.0,43.8261,43.836,43.7377,43.7868,95216.0
2024-11-07 11:20:00,44.55,44.58,44.55,44.58,58482.0,43.7868,43.8163,43.7868,43.8163,58482.0
2024-11-07 11:25:00,44.57,44.58,44.55,44.55,95491.0,43.8065,43.8163,43.7868,43.7868,95491.0
2024-11-07 11:30:00,44.55,44.62,44.55,44.61,69768.0,43.7868,43.8556,43.7868,43.8458,69768.0
2024-11-07 11:35:00,44.61,44.67,44.6,44.62,80161.0,43.8458,43.9048,43.836,43.8556,80161.0
2024-11-07 11:40:00,44.62,44.63,44.55,44.58,85144.0,43.8556,43.8655,43.7868,43.8163,85144.0
2024-11-07 11:45:00,44.58,44.62,44.57,44.62,56032.0,43.8163,43.8556,43.8065,43.8556,56032.0
2024-11-07 11:50:00,44.62,44.65,44.61,44.62,85903.0,43.8556,43.8851,43.8458,43.8556,85903.0
2024-11-07 11:55:00,44.61,44.62,44.5,44.51,110009.0,43.8458,43.8556,43.7377,43.7475,110009.0
2024-11-07 12:00:00,44.51,44.53,44.43,44.43,173987.0,43.7475,43.7672,43.6689,43.6689,173987.0
2024-11-07 12:05:00,44.43,44.47,44.39,44.43,442335.0,43.6689,43.7082,43.6296,43.6689,442335.0
2024-11-07 12:10:00,44.44,44.49,44.41,44.42,64192.0,43.6787,43.7279,43.6492,43.6591,64192.0
2024-11-07 12:15:00,44.43,44.49,44.38,44.44,68109.0,43.6689,43.7279,43.6197,43.6787,68109.0
2024-11-07 12:20:00,44.44,44.5,44.43,44.45,64553.0,43.6787,43.7377,43.6689,43.6885,64553.0
2024-11-07 12:25:00,44.46,44.49,44.45,44.47,75976.0,43.6984,43.7279,43.6885,43.7082,75976.0
2024-11-07 12:30:00,44.47,44.47,44.4,44.41,80232.0,43.7082,43.7082,43.6394,43.6492,80232.0
2024-11-07 12:35:00,44.42,44.46,44.39,44.41,57260.0,43.6591,43.6984,43.6296,43.6492,57260.0
2024-11-07 12:40:00,44.41,44.43,44.36,44.38,50758.0,43.6492,43.6689,43.6001,43.6197,50758.0
2024-11-07 12:45:00,44.38,44.4,44.37,44.39,46180.0,43.6197,43.6394,43.6099,43.6296,46180.0
2024-11-07 12:50:00,44.39,44.45,44.38,44.4,92702.0,43.6296,43.6885,43.6197,43.6394,92702.0
2024-11-07 12:55:00,44.4,44.41,44.34,44.37,85371.0,43.6394,43.6492,43.5804,43.6099,85371.0
2024-11-07 13:00:00,44.38,44.43,44.35,44.37,41829.0,43.6197,43.6689,43.5903,43.6099,41829.0
2024-11-07 13:05:00,44.37,44.39,44.36,44.37,38654.0,43.6099,43.6296,43.6001,43.6099,38654.0
2024-11-07 13:10:00,44.38,44.43,44.36,44.41,96719.0,43.6197,43.6689,43.6001,43.6492,96719.0
2024-11-07 13:15:00,44.42,44.42,44.37,44.39,54890.0,43.6591,43.6591,43.6099,43.6296,54890.0
2024-11-07 13:20:00,44.4,44.42,44.38,44.41,61136.0,43.6394,43.6591,43.6197,43.6492,61136.0
2024-11-07 13:25:00,44.41,44.42,44.4,44.4,47780.0,43.6492,43.6591,43.6394,43.6394,47780.0
2024-11-07 13:30:00,44.4,44.42,44.38,44.39,65159.0,43.6394,43.6591,43.6197,43.6296,65159.0
2024-11-07 13:35:00,44.39,44.43,44.38,44.41,59595.0,43.6296,43.6689,43.6197,43.6492,59595.0
2024-11-07 13:40:00,44.41,44.42,44.39,44.41,32859.0,43.6492,43.6591,43.6296,43.6492,32859.0
2024-11-07 13:45:00,44.41,44.45,44.39,44.45,41482.0,43.6492,43.6885,43.6296,43.6885,41482.0
2024-11-07 13:50:00,44.44,44.52,44.44,44.52,60097.0,43.6787,43.7573,43.6787,43.7573,60097.0
2024-11-07 13:55:00,44.52,44.52,44.49,44.5,46191.0,43.7573,43.7573,43.7279,43.7377,46191.0
2024-11-07 14:00:00,44.5,44.59,44.48,44.48,59087.0,43.7377,43.8261,43.718,43.718,59087.0
2024-11-07 14:05:00,44.48,44.51,44.44,44.5,81386.0,43.718,43.7475,43.6787,43.7377,81386.0
2024-11-07 14:10:00,44.49,44.52,44.46,44.52,41671.0,43.7279,43.7573,43.6984,43.7573,41671.0
2024-11-07 14:15:00,44.52,44.53,44.49,44.5,41412.0,43.7573,43.7672,43.7279,43.7377,41412.0
2024-11-07 14:20:00,44.49,44.52,44.46,44.48,37928.0,43.7279,43.7573,43.6984,43.718,37928.0
2024-11-07 14:25:00,44.49,44.51,44.48,44.51,48413.0,43.7279,43.7475,43.718,43.7475,48413.0
2024-11-07 14:30:00,44.51,44.54,44.5,44.51,49527.0,43.7475,43.777,43.7377,43.7475,49527.0
2024-11-07 14:35:00,44.51,44.51,44.45,44.45,86731.0,43.7475,43.7475,43.6885,43.6885,86731.0
2024-11-07 14:40:00,44.46,44.46,44.34,44.39,147957.0,43.6984,43.6984,43.5804,43.6296,147957.0
2024-11-07 14:45:00,44.38,44.42,44.34,44.41,85519.0,43.6197,43.6591,43.5804,43.6492,85519.0
2024-11-07 14:50:00,44.41,44.44,44.39,44.41,94086.0,43.6492,43.6787,43.6296,43.6492,94086.0
2024-11-07 14:55:00,44.4,44.48,44.4,44.48,72976.0,43.6394,43.718,43.6394,43.718,72976.0
2024-11-07 15:00:00,44.48,44.52,44.47,44.5,117089.0,43.718,43.7573,43.7082,43.7377,117089.0
2024-11-07 15:05:00,44.5,44.51,44.47,44.48,57126.0,43.7377,43.7475,43.7082,43.718,57126.0
2024-11-07 15:10:00,44.47,44.51,44.45,44.49,104724.0,43.7082,43.7475,43.6885,43.7279,104724.0
2024-11-07 15:15:00,44.48,44.5,44.46,44.48,81258.0,43.718,43.7377,43.6984,43.718,81258.0
2024-11-07 15:20:00,44.48,44.5,44.39,44.41,97337.0,43.718,43.7377,43.6296,43.6492,97337.0
2024-11-07 15:25:00,44.41,44.44,44.4,44.41,105571.0,43.6492,43.6787,43.6394,43.6492,105571.0
2024-11-07 15:30:00,44.41,44.44,44.36,44.44,96170.0,43.6492,43.6787,43.6001,43.6787,96170.0
2024-11-07 15:35:00,44.44,44.45,44.36,44.37,166207.0,43.6787,43.6885,43.6001,43.6099,166207.0
2024-11-07 15:40:00,44.37,44.4,44.33,44.34,147452.0,43.6099,43.6394,43.5706,43.5804,147452.0
2024-11-07 15:45:00,44.34,44.42,44.33,44.37,183549.0,43.5804,43.6591,43.5706,43.6099,183549.0
2024-11-07 15:50:00,44.37,44.39,44.3,44.3,617879.0,43.6099,43.6296,43.5411,43.5411,617879.0
2024-11-07 15:55:00,44.31,44.32,44.15,44.17,2156567.0,43.5509,43.5608,43.3937,43.4133,2156567.0
2024-11-08 09:30:00,44.17,44.39,43.67,43.7,304175.0,43.4133,43.6296,42.9219,42.9514,304175.0
2024-11-08 09:35:00,43.7,43.9,43.67,43.75,111559.0,42.9514,43.148,42.9219,43.0005,111559.0
2024-11-08 09:40:00,43.76,43.95,43.76,43.95,130438.0,43.0104,43.1971,43.0104,43.1971,130438.0
2024-11-08 09:45:00,43.95,43.95,43.75,43.75,164847.0,43.1971,43.1971,43.0005,43.0005,164847.0
2024-11-08 09:50:00,43.76,43.86,43.75,43.8,116439.0,43.0104,43.1087,43.0005,43.0497,116439.0
2024-11-08 09:55:00,43.79,43.8,43.7,43.73,104010.0,43.0399,43.0497,42.9514,42.9809,104010.0
2024-11-08 10:00:00,43.73,43.82,43.72,43.76,132222.0,42.9809,43.0693,42.9711,43.0104,132222.0
2024-11-08 10:05:00,43.76,43.91,43.76,43.85,132234.0,43.0104,43.1578,43.0104,43.0988,132234.0
2024-11-08 10:10:00,43.84,43.92,43.82,43.91,158517.0,43.089,43.1676,43.0693,43.1578,158517.0
2024-11-08 10:15:00,43.91,43.98,43.89,43.96,84695.0,43.1578,43.2266,43.1381,43.2069,84695.0
2024-11-08 10:20:00,43.96,44.0,43.94,43.95,91069.0,43.2069,43.2463,43.1873,43.1971,91069.0
2024-11-08 10:25:00,43.95,44.0,43.91,43.97,96972.0,43.1971,43.2463,43.1578,43.2168,96972.0
2024-11-08 10:30:00,43.97,44.01,43.96,44.0,75049.0,43.2168,43.2561,43.2069,43.2463,75049.0
2024-11-08 10:35:00,44.0,44.04,43.97,43.98,89695.0,43.2463,43.2856,43.2168,43.2266,89695.0
2024-11-08 10:40:00,43.99,44.03,43.96,44.0,87512.0,43.2364,43.2757,43.2069,43.2463,87512.0
2024-11-08 10:45:00,44.0,44.01,43.93,43.95,84060.0,43.2463,43.2561,43.1775,43.1971,84060.0
2024-11-08 10:50:00,43.96,44.01,43.94,44.0,122107.0,43.2069,43.2561,43.1873,43.2463,122107.0
2024-11-08 10:55:00,44.01,44.01,43.91,43.91,100254.0,43.2561,43.2561,43.1578,43.1578,100254.0
2024-11-08 11:00:00,43.91,43.98,43.87,43.97,100370.0,43.1578,43.2266,43.1185,43.2168,100370.0
2024-11-08 11:05:00,43.97,44.0,43.91,43.92,99647.0,43.2168,43.2463,43.1578,43.1676,99647.0
2024-11-08 11:10:00,43.92,43.93,43.87,43.89,88212.0,43.1676,43.1775,43.1185,43.1381,88212.0
2024-11-08 11:15:00,43.89,43.9,43.85,43.9,99569.0,43.1381,43.148,43.0988,43.148,99569.0
2024-11-08 11:20:00,43.9,43.93,43.87,43.9,108466.0,43.148,43.1775,43.1185,43.148,108466.0
2024-11-08 11:25:00,43.9,43.9,43.86,43.89,87324.0,43.148,43.148,43.1087,43.1381,87324.0
2024-11-08 11:30:00,43.89,43.96,43.88,43.9,180148.0,43.1381,43.2069,43.1283,43.148,180148.0
2024-11-08 11:35:00,43.9,43.92,43.88,43.89,64218.0,43.148,43.1676,43.1283,43.1381,64218.0
2024-11-08 11:40:00,43.89,43.91,43.84,43.88,103447.0,43.1381,43.1578,43.089,43.1283,103447.0
2024-11-08 11:45:00,43.88,43.9,43.87,43.89,48043.0,43.1283,43.148,43.1185,43.1381,48043.0
2024-11-08 11:50:00,43.89,43.89,43.83,43.84,116459.0,43.1381,43.1381,43.0792,43.089,116459.0
2024-11-08 11:55:00,43.84,43.87,43.82,43.85,66405.0,43.089,43.1185,43.0693,43.0988,66405.0
2024-11-08 12:00:00,43.84,43.85,43.79,43.83,61804.0,43.089,43.0988,43.0399,43.0792,61804.0
2024-11-08 12:05:00,43.83,43.87,43.82,43.84,65938.0,43.0792,43.1185,43.0693,43.089,65938.0
2024-11-08 12:10:00,43.84,43.84,43.78,43.79,69605.0,43.089,43.089,43.03,43.0399,69605.0
2024-11-08 12:15:00,43.79,43.81,43.77,43.81,56635.0,43.0399,43.0595,43.0202,43.0595,56635.0
2024-11-08 12:20:00,43.8,43.82,43.8,43.81,43732.0,43.0497,43.0693,43.0497,43.0595,43732.0
2024-11-08 12:25:00,43.8,43.82,43.75,43.77,79243.0,43.0497,43.0693,43.0005,43.0202,79243.0
2024-11-08 12:30:00,43.77,43.79,43.74,43.77,68237.0,43.0202,43.0399,42.9907,43.0202,68237.0
2024-11-08 12:35:00,43.78,43.8,43.76,43.8,58777.0,43.03,43.0497,43.0104,43.0497,58777.0
2024-11-08 12:40:00,43.8,43.8,43.75,43.75,49271.0,43.0497,43.0497,43.0005,43.0005,49271.0
2024-11-08 12:45:00,43.76,43.78,43.75,43.77,38769.0,43.0104,43.03,43.0005,43.0202,38769.0
2024-11-08 12:50:00,43.77,43.8,43.76,43.79,87930.0,43.0202,43.0497,43.0104,43.0399,87930.0
2024-11-08 12:55:00,43.79,43.79,43.77,43.77,57464.0,43.0399,43.0399,43.0202,43.0202,57464.0
2024-11-08 13:00:00,43.77,43.82,43.76,43.82,37341.0,43.0202,43.0693,43.0104,43.0693,37341.0
2024-11-08 13:05:00,43.82,43.83,43.81,43.82,58446.0,43.0693,43.0792,43.0595,43.0693,58446.0
2024-11-08 13:10:00,43.82,43.82,43.77,43.77,53632.0,43.0693,43.0693,43.0202,43.0202,53632.0
2024-11-08 13:15:00,43.77,43.78,43.74,43.77,91204.0,43.0202,43.03,42.9907,43.0202,91204.0
2024-11-08 13:20:00,43.77,43.77,43.71,43.72,30359.0,43.0202,43.0202,42.9612,42.9711,30359.0
2024-11-08 13:25:00,43.72,43.75,43.7,43.74,183290.0,42.9711,43.0005,42.9514,42.9907,183290.0
2024-11-08 13:30:00,43.73,43.74,43.65,43.66,87341.0,42.9809,42.9907,42.9022,42.9121,87341.0
2024-11-08 13:35:00,43.67,43.72,43.66,43.72,55703.0,42.9219,42.9711,42.9121,42.9711,55703.0
2024-11-08 13:40:00,43.72,43.74,43.69,43.7,85665.0,42.9711,42.9907,42.9416,42.9514,85665.0
2024-11-08 13:45:00,43.7,43.71,43.67,43.68,78523.0,42.9514,42.9612,42.9219,42.9317,78523.0
2024-11-08 13:50:00,43.68,43.71,43.67,43.71,182909.0,42.9317,42.9612,42.9219,42.9612,182909.0
2024-11-08 13:55:00,43.71,43.75,43.7,43.74,81219.0,42.9612,43.0005,42.9514,42.9907,81219.0
2024-11-08 14:00:00,43.75,43.75,43.69,43.71,61535.0,43.0005,43.0005,42.9416,42.9612,61535.0
2024-11-08 14:05:00,43.71,43.74,43.7,43.73,67208.0,42.9612,42.9907,42.9514,42.9809,67208.0
2024-11-08 14:10:00,43.73,43.78,43.73,43.77,113351.0,42.9809,43.03,42.9809,43.0202,113351.0
2024-11-08 14:15:00,43.77,43.77,43.74,43.75,56222.0,43.0202,43.0202,42.9907,43.0005,56222.0
2024-11-08 14:20:00,43.75,43.75,43.71,43.72,105725.0,43.0005,43.0005,42.9612,42.9711,105725.0
2024-11-08 14:25:00,43.73,43.74,43.7,43.73,126887.0,42.9809,42.9907,42.9514,42.9809,126887.0
2024-11-08 14:30:00,43.73,43.76,43.71,43.73,95293.0,42.9809,43.0104,42.9612,42.9809,95293.0
2024-11-08 14:35:00,43.73,43.76,43.73,43.75,94687.0,42.9809,43.0104,42.9809,43.0005,94687.0
2024-11-08 14:40:00,43.75,43.78,43.75,43.77,77345.0,43.0005,43.03,43.0005,43.0202,77345.0
2024-11-08 14:45:00,43.77,43.78,43.76,43.77,55835.0,43.0202,43.03,43.0104,43.0202,55835.0
2024-11-08 14:50:00,43.77,43.78,43.75,43.76,75734.0,43.0202,43.03,43.0005,43.0104,75734.0
2024-11-08 14:55:00,43.76,43.93,43.75,43.88,1634129.0,43.0104,43.1775,43.0005,43.1283,1634129.0
2024-11-08 15:00:00,43.87,43.91,43.81,43.82,149880.0,43.1185,43.1578,43.0595,43.0693,149880.0
2024-11-08 15:05:00,43.82,43.9,43.81,43.9,75143.0,43.0693,43.148,43.0595,43.148,75143.0
2024-11-08 15:10:00,43.9,43.9,43.82,43.88,125041.0,43.148,43.148,43.0693,43.1283,125041.0
2024-11-08 15:15:00,43.88,43.93,43.87,43.93,105460.0,43.1283,43.1775,43.1185,43.1775,105460.0
2024-11-08 15:20:00,43.93,43.93,43.89,43.9,76233.0,43.1775,43.1775,43.1381,43.148,76233.0
2024-11-08 15:25:00,43.89,43.92,43.87,43.9,97896.0,43.1381,43.1676,43.1185,43.148,97896.0
2024-11-08 15:30:00,43.9,43.93,43.87,43.89,132185.0,43.148,43.1775,43.1185,43.1381,132185.0
2024-11-08 15:35:00,43.88,43.92,43.88,43.91,128378.0,43.1283,43.1676,43.1283,43.1578,128378.0
2024-11-08 15:40:00,43.91,43.92,43.83,43.89,149046.0,43.1578,43.1676,43.0792,43.1381,149046.0
2024-11-08 15:45:00,43.89,43.92,43.85,43.88,146091.0,43.1381,43.1676,43.0988,43.1283,146091.0
2024-11-08 15:50:00,43.87,43.91,43.83,43.91,402000.0,43.1185,43.1578,43.0792,43.1578,402000.0
2024-11-08 15:55:00,43.9,43.94,43.89,43.91,971450.0,43.148,43.1873,43.1381,43.1578,971450.0
2024-11-11 09:30:00,43.95,44.19,43.91,44.04,277083.0,43.1971,43.433,43.1578,43.2856,277083.0
2024-11-11 09:35:00,44.04,44.25,43.98,44.24,104511.0,43.2856,43.492,43.2266,43.4821,104511.0
2024-11-11 09:40:00,44.24,44.25,44.18,44.25,65751.0,43.4821,43.492,43.4232,43.492,65751.0
2024-11-11 09:45:00,44.25,44.29,44.21,44.26,77038.0,43.492,43.5313,43.4527,43.5018,77038.0
2024-11-11 09:50:00,44.27,44.32,44.18,44.3,74160.0,43.5116,43.5608,43.4232,43.5411,74160.0
2024-11-11 09:55:00,44.3,44.43,44.3,44.42,54840.0,43.5411,43.6689,43.5411,43.6591,54840.0
2024-11-11 10:00:00,44.43,44.47,44.36,44.42,116477.0,43.6689,43.7082,43.6001,43.6591,116477.0
2024-11-11 10:05:00,44.42,44.47,44.35,44.36,55754.0,43.6591,43.7082,43.5903,43.6001,55754.0
2024-11-11 10:10:00,44.36,44.36,44.24,44.25,86306.0,43.6001,43.6001,43.4821,43.492,86306.0
2024-11-11 10:15:00,44.25,44.37,44.25,44.31,69589.0,43.492,43.6099,43.492,43.5509,69589.0
2024-11-11 10:20:00,44.32,44.38,44.31,44.34,60544.0,43.5608,43.6197,43.5509,43.5804,60544.0
2024-11-11 10:25:00,44.34,44.37,44.33,44.35,46657.0,43.5804,43.6099,43.5706,43.5903,46657.0
2024-11-11 10:30:00,44.36,44.38,44.23,44.23,88255.0,43.6001,43.6197,43.4723,43.4723,88255.0
2024-11-11 10:35:00,44.23,44.31,44.19,44.2,144064.0,43.4723,43.5509,43.433,43.4428,144064.0
2024-11-11 10:40:00,44.19,44.25,44.16,44.16,58680.0,43.433,43.492,43.4035,43.4035,58680.0
2024-11-11 10:45:00,44.17,44.2,44.13,44.2,49969.0,43.4133,43.4428,43.374,43.4428,49969.0
2024-11-11 10:50:00,44.19,44.21,44.15,44.16,90277.0,43.433,43.4527,43.3937,43.4035,90277.0
2024-11-11 10:55:00,44.17,44.24,44.15,44.24,44632.0,43.4133,43.4821,43.3937,43.4821,44632.0
2024-11-11 11:00:00,44.25,44.31,44.21,44.28,63249.0,43.492,43.5509,43.4527,43.5215,63249.0
2024-11-11 11:05:00,44.29,44.35,44.25,44.34,38891.0,43.5313,43.5903,43.492,43.5804,38891.0
2024-11-11 11:10:00,44.34,44.41,44.34,44.41,69849.0,43.5804,43.6492,43.5804,43.6492,69849.0
2024-11-11 11:15:00,44.41,44.44,44.39,44.43,48810.0,43.6492,43.6787,43.6296,43.6689,48810.0
2024-11-11 11:20:00,44.42,44.43,44.38,44.39,61727.0,43.6591,43.6689,43.6197,43.6296,61727.0
2024-11-11 11:25:00,44.39,44.43,44.39,44.43,42371.0,43.6296,43.6689,43.6296,43.6689,42371.0
2024-11-11 11:30:00,44.43,44.44,44.38,44.44,44531.0,43.6689,43.6787,43.6197,43.6787,44531.0
2024-11-11 11:35:00,44.45,44.5,44.44,44.48,72543.0,43.6885,43.7377,43.6787,43.718,72543.0
2024-11-11 11:40:00,44.49,44.5,44.44,44.49,33913.0,43.7279,43.7377,43.6787,43.7279,33913.0
2024-11-11 11:45:00,44.48,44.5,44.46,44.47,65079.0,43.718,43.7377,43.6984,43.7082,65079.0
2024-11-11 11:50:00,44.47,44.61,44.46,44.61,82168.0,43.7082,43.8458,43.6984,43.8458,82168.0
2024-11-11 11:55:00,44.61,44.63,44.55,44.59,71905.0,43.8458,43.8655,43.7868,43.8261,71905.0
2024-11-11 12:00:00,44.59,44.59,44.55,44.58,49891.0,43.8261,43.8261,43.7868,43.8163,49891.0
2024-11-11 12:05:00,44.58,44.59,44.54,44.55,61555.0,43.8163,43.8261,43.777,43.7868,61555.0
2024-11-11 12:10:00,44.55,44.61,44.55,44.6,31673.0,43.7868,43.8458,43.7868,43.836,31673.0
2024-11-11 12:15:00,44.6,44.63,44.58,44.59,38763.0,43.836,43.8655,43.8163,43.8261,38763.0
2024-11-11 12:20:00,44.59,44.59,44.5,44.51,86442.0,43.8261,43.8261,43.7377,43.7475,86442.0
2024-11-11 12:25:00,44.51,44.53,44.5,44.52,42143.0,43.7475,43.7672,43.7377,43.7573,42143.0
2024-11-11 12:30:00,44.52,44.54,44.5,44.52,42135.0,43.7573,43.777,43.7377,43.7573,42135.0
2024-11-11 12:35:00,44.52,44.52,44.5,44.52,25890.0,43.7573,43.7573,43.7377,43.7573,25890.0
2024-11-11 12:40:00,44.52,44.52,44.48,44.52,55938.0,43.7573,43.7573,43.718,43.7573,55938.0
2024-11-11 12:45:00,44.51,44.51,44.47,44.48,45157.0,43.7475,43.7475,43.7082,43.718,45157.0
2024-11-11 12:50:00,44.47,44.49,44.47,44.47,32193.0,43.7082,43.7279,43.7082,43.7082,32193.0
2024-11-11 12:55:00,44.48,44.53,44.45,44.51,50641.0,43.718,43.7672,43.6885,43.7475,50641.0
2024-11-11 13:00:00,44.51,44.51,44.42,44.45,48208.0,43.7475,43.7475,43.6591,43.6885,48208.0
2024-11-11 13:05:00,44.45,44.47,44.42,44.46,35628.0,43.6885,43.7082,43.6591,43.6984,35628.0
2024-11-11 13:10:00,44.46,44.46,44.43,44.43,48080.0,43.6984,43.6984,43.6689,43.6689,48080.0
2024-11-11 13:15:00,44.44,44.47,44.42,44.47,53024.0,43.6787,43.7082,43.6591,43.7082,53024.0
2024-11-11 13:20:00,44.47,44.48,44.4,44.41,41408.0,43.7082,43.718,43.6394,43.6492,41408.0
2024-11-11 13:25:00,44.41,44.44,44.4,44.43,49219.0,43.6492,43.6787,43.6394,43.6689,49219.0
2024-11-11 13:30:00,44.43,44.43,44.37,44.38,57297.0,43.6689,43.6689,43.6099,43.6197,57297.0
2024-11-11 13:35:00,44.38,44.45,44.38,44.45,40162.0,43.6197,43.6885,43.6197,43.6885,40162.0
2024-11-11 13:40:00,44.45,44.45,44.4,44.41,37868.0,43.6885,43.6885,43.6394,43.6492,37868.0
2024-11-11 13:45:00,44.41,44.43,44.41,44.43,43955.0,43.6492,43.6689,43.6492,43.6689,43955.0
2024-11-11 13:50:00,44.43,44.45,44.41,44.43,30079.0,43.6689,43.6885,43.6492,43.6689,30079.0
2024-11-11 13:55:00,44.42,44.44,44.4,44.43,69530.0,43.6591,43.6787,43.6394,43.6689,69530.0
2024-11-11 14:00:00,44.43,44.44,44.35,44.36,109841.0,43.6689,43.6787,43.5903,43.6001,109841.0
2024-11-11 14:05:00,44.36,44.41,44.35,44.41,61563.0,43.6001,43.6492,43.5903,43.6492,61563.0
2024-11-11 14:10:00,44.41,44.42,44.39,44.41,75854.0,43.6492,43.6591,43.6296,43.6492,75854.0
2024-11-11 14:15:00,44.41,44.45,44.4,44.45,47789.0,43.6492,43.6885,43.6394,43.6885,47789.0
2024-11-11 14:20:00,44.45,44.45,44.4,44.41,64967.0,43.6885,43.6885,43.6394,43.6492,64967.0
2024-11-11 14:25:00,44.41,44.42,44.36,44.38,34330.0,43.6492,43.6591,43.6001,43.6197,34330.0
2024-11-11 14:30:00,44.38,44.39,44.34,44.38,68695.0,43.6197,43.6296,43.5804,43.6197,68695.0
2024-11-11 14:35:00,44.38,44.38,44.34,44.37,45676.0,43.6197,43.6197,43.5804,43.6099,45676.0
2024-11-11 14:40:00,44.37,44.37,44.36,44.36,14448.0,43.6099,43.6099,43.6001,43.6001,14448.0
2024-11-11 14:45:00,44.37,44.37,44.33,44.34,47437.0,43.6099,43.6099,43.5706,43.5804,47437.0
2024-11-11 14:50:00,44.34,44.35,44.31,44.34,33504.0,43.5804,43.5903,43.5509,43.5804,33504.0
2024-11-11 14:55:00,44.33,44.35,44.32,44.33,41877.0,43.5706,43.5903,43.5608,43.5706,41877.0
2024-11-11 15:00:00,44.33,44.34,44.3,44.31,41612.0,43.5706,43.5804,43.5411,43.5509,41612.0
2024-11-11 15:05:00,44.31,44.31,44.29,44.3,34043.0,43.5509,43.5509,43.5313,43.5411,34043.0
2024-11-11 15:10:00,44.3,44.31,44.28,44.29,49560.0,43.5411,43.5509,43.5215,43.5313,49560.0
2024-11-11 15:15:00,44.28,44.29,44.24,44.25,53423.0,43.5215,43.5313,43.4821,43.492,53423.0
2024-11-11 15:20:00,44.25,44.25,44.22,44.23,25976.0,43.492,43.492,43.4625,43.4723,25976.0
2024-11-11 15:25:00,44.22,44.24,44.2,44.22,117260.0,43.4625,43.4821,43.4428,43.4625,117260.0
2024-11-11 15:30:00,44.22,44.24,44.19,44.2,87227.0,43.4625,43.4821,43.433,43.4428,87227.0
2024-11-11 15:35:00,44.2,44.21,44.15,44.17,96934.0,43.4428,43.4527,43.3937,43.4133,96934.0
2024-11-11 15:40:00,44.18,44.18,44.12,44.15,76320.0,43.4232,43.4232,43.3642,43.3937,76320.0
2024-11-11 15:45:00,44.14,44.18,44.14,44.17,61067.0,43.3839,43.4232,43.3839,43.4133,61067.0
2024-11-11 15:50:00,44.18,44.21,44.15,44.21,214678.0,43.4232,43.4527,43.3937,43.4527,214678.0
2024-11-11 15:55:00,44.21,44.22,44.16,44.21,673858.0,43.4527,43.4625,43.4035,43.4527,673858.0
2024-11-12 09:30:00,43.9,44.2,43.9,44.09,260008.0,43.148,43.4428,43.148,43.3347,260008.0
2024-11-12 09:35:00,44.13,44.13,43.9,43.91,81898.0,43.374,43.374,43.148,43.1578,81898.0
2024-11-12 09:40:00,43.92,43.92,43.84,43.87,46807.0,43.1676,43.1676,43.089,43.1185,46807.0
2024-11-12 09:45:00,43.88,44.0,43.87,43.98,114953.0,43.1283,43.2463,43.1185,43.2266,114953.0
2024-11-12 09:50:00,43.98,44.12,43.98,44.11,78804.0,43.2266,43.3642,43.2266,43.3544,78804.0
2024-11-12 09:55:00,44.11,44.13,44.03,44.05,404749.0,43.3544,43.374,43.2757,43.2954,404749.0
2024-11-12 10:00:00,44.04,44.05,43.96,43.98,67526.0,43.2856,43.2954,43.2069,43.2266,67526.0
2024-11-12 10:05:00,43.99,44.03,43.95,44.02,64836.0,43.2364,43.2757,43.1971,43.2659,64836.0
2024-11-12 10:10:00,44.02,44.05,44.0,44.04,131929.0,43.2659,43.2954,43.2463,43.2856,131929.0
2024-11-12 10:15:00,44.03,44.05,44.0,44.04,114717.0,43.2757,43.2954,43.2463,43.2856,114717.0
2024-11-12 10:20:00,44.04,44.1,44.03,44.08,118337.0,43.2856,43.3445,43.2757,43.3249,118337.0
2024-11-12 10:25:00,44.07,44.09,44.02,44.02,48271.0,43.3151,43.3347,43.2659,43.2659,48271.0
2024-11-12 10:30:00,44.02,44.08,44.02,44.06,110677.0,43.2659,43.3249,43.2659,43.3052,110677.0
2024-11-12 10:35:00,44.05,44.16,44.05,44.1,181859.0,43.2954,43.4035,43.2954,43.3445,181859.0
2024-11-12 10:40:00,44.11,44.13,44.04,44.05,65182.0,43.3544,43.374,43.2856,43.2954,65182.0
2024-11-12 10:45:00,44.05,44.08,44.03,44.05,109228.0,43.2954,43.3249,43.2757,43.2954,109228.0
2024-11-12 10:50:00,44.05,44.06,44.01,44.03,95962.0,43.2954,43.3052,43.2561,43.2757,95962.0
2024-11-12 10:55:00,44.02,44.05,44.0,44.05,73844.0,43.2659,43.2954,43.2463,43.2954,73844.0
2024-11-12 11:00:00,44.05,44.11,44.03,44.07,129942.0,43.2954,43.3544,43.2757,43.3151,129942.0
2024-11-12 11:05:00,44.08,44.11,44.05,44.11,69281.0,43.3249,43.3544,43.2954,43.3544,69281.0
2024-11-12 11:10:00,44.11,44.12,44.08,44.11,94853.0,43.3544,43.3642,43.3249,43.3544,94853.0
2024-11-12 11:15:00,44.11,44.13,44.1,44.13,93086.0,43.3544,43.374,43.3445,43.374,93086.0
2024-11-12 11:20:00,44.13,44.15,44.08,44.09,79777.0,43.374,43.3937,43.3249,43.3347,79777.0
2024-11-12 11:25:00,44.09,44.11,44.04,44.05,71723.0,43.3347,43.3544,43.2856,43.2954,71723.0
2024-11-12 11:30:00,44.04,44.04,43.98,43.98,71598.0,43.2856,43.2856,43.2266,43.2266,71598.0
2024-11-12 11:35:00,43.98,44.01,43.97,43.98,65840.0,43.2266,43.2561,43.2168,43.2266,65840.0
2024-11-12 11:40:00,43.99,44.01,43.99,44.01,57581.0,43.2364,43.2561,43.2364,43.2561,57581.0
2024-11-12 11:45:00,44.0,44.02,43.99,44.01,42643.0,43.2463,43.2659,43.2364,43.2561,42643.0
2024-11-12 11:50:00,44.01,44.06,44.0,44.04,61992.0,43.2561,43.3052,43.2463,43.2856,61992.0
2024-11-12 11:55:00,44.04,44.05,44.02,44.04,35047.0,43.2856,43.2954,43.2659,43.2856,35047.0
2024-11-12 12:00:00,44.04,44.05,44.01,44.05,65863.0,43.2856,43.2954,43.2561,43.2954,65863.0
2024-11-12 12:05:00,44.05,44.11,44.03,44.08,93538.0,43.2954,43.3544,43.2757,43.3249,93538.0
2024-11-12 12:10:00,44.07,44.09,44.05,44.08,67659.0,43.3151,43.3347,43.2954,43.3249,67659.0
2024-11-12 12:15:00,44.09,44.09,44.03,44.05,68367.0,43.3347,43.3347,43.2757,43.2954,68367.0
2024-11-12 12:20:00,44.05,44.11,44.04,44.09,72519.0,43.2954,43.3544,43.2856,43.3347,72519.0
2024-11-12 12:25:00,44.09,44.12,44.08,44.09,74440.0,43.3347,43.3642,43.3249,43.3347,74440.0
2024-11-12 12:30:00,44.09,44.11,44.06,44.09,59585.0,43.3347,43.3544,43.3052,43.3347,59585.0
2024-11-12 12:35:00,44.09,44.11,44.08,44.09,96885.0,43.3347,43.3544,43.3249,43.3347,96885.0
2024-11-12 12:40:00,44.09,44.11,44.07,44.09,71505.0,43.3347,43.3544,43.3151,43.3347,71505.0
2024-11-12 12:45:00,44.09,44.09,44.03,44.04,47738.0,43.3347,43.3347,43.2757,43.2856,47738.0
2024-11-12 12:50:00,44.04,44.05,44.02,44.04,27441.0,43.2856,43.2954,43.2659,43.2856,27441.0
2024-11-12 12:55:00,44.03,44.04,43.97,43.98,154762.0,43.2757,43.2856,43.2168,43.2266,154762.0
2024-11-12 13:00:00,43.98,44.06,43.97,44.02,55081.0,43.2266,43.3052,43.2168,43.2659,55081.0
2024-11-12 13:05:00,44.02,44.03,43.99,44.0,72888.0,43.2659,43.2757,43.2364,43.2463,72888.0
2024-11-12 13:10:00,44.01,44.01,43.98,44.01,60467.0,43.2561,43.2561,43.2266,43.2561,60467.0
2024-11-12 13:15:00,44.01,44.06,44.0,44.05,55623.0,43.2561,43.3052,43.2463,43.2954,55623.0
2024-11-12 13:20:00,44.05,44.07,43.98,44.02,98315.0,43.2954,43.3151,43.2266,43.2659,98315.0
2024-11-12 13:25:00,44.03,44.09,44.02,44.08,67094.0,43.2757,43.3347,43.2659,43.3249,67094.0
2024-11-12 13:30:00,44.08,44.1,44.04,44.06,112387.0,43.3249,43.3445,43.2856,43.3052,112387.0
2024-11-12 13:35:00,44.06,44.1,44.05,44.06,101973.0,43.3052,43.3445,43.2954,43.3052,101973.0
2024-11-12 13:40:00,44.07,44.11,44.06,44.1,81861.0,43.3151,43.3544,43.3052,43.3445,81861.0
2024-11-12 13:45:00,44.1,44.13,44.08,44.12,80361.0,43.3445,43.374,43.3249,43.3642,80361.0
2024-11-12 13:50:00,44.12,44.14,44.11,44.13,68947.0,43.3642,43.3839,43.3544,43.374,68947.0
2024-11-12 13:55:00,44.13,44.15,44.11,44.12,93696.0,43.374,43.3937,43.3544,43.3642,93696.0
2024-11-12 14:00:00,44.12,44.15,44.12,44.13,47481.0,43.3642,43.3937,43.3642,43.374,47481.0
2024-11-12 14:05:00,44.13,44.18,44.12,44.16,85088.0,43.374,43.4232,43.3642,43.4035,85088.0
2024-11-12 14:10:00,44.16,44.2,44.15,44.2,84244.0,43.4035,43.4428,43.3937,43.4428,84244.0
2024-11-12 14:15:00,44.2,44.2,44.16,44.16,75165.0,43.4428,43.4428,43.4035,43.4035,75165.0
2024-11-12 14:20:00,44.16,44.19,44.15,44.17,56775.0,43.4035,43.433,43.3937,43.4133,56775.0
2024-11-12 14:25:00,44.17,44.2,44.16,44.2,69524.0,43.4133,43.4428,43.4035,43.4428,69524.0
2024-11-12 14:30:00,44.19,44.2,44.17,44.17,66471.0,43.433,43.4428,43.4133,43.4133,66471.0
2024-11-12 14:35:00,44.18,44.18,44.12,44.13,83846.0,43.4232,43.4232,43.3642,43.374,83846.0
2024-11-12 14:40:00,44.13,44.16,44.12,44.15,49590.0,43.374,43.4035,43.3642,43.3937,49590.0
2024-11-12 14:45:00,44.15,44.16,44.13,44.14,36252.0,43.3937,43.4035,43.374,43.3839,36252.0
2024-11-12 14:50:00,44.14,44.14,44.12,44.13,57882.0,43.3839,43.3839,43.3642,43.374,57882.0
2024-11-12 14:55:00,44.13,44.13,44.09,44.09,51002.0,43.374,43.374,43.3347,43.3347,51002.0
2024-11-12 15:00:00,44.09,44.1,44.05,44.07,71456.0,43.3347,43.3445,43.2954,43.3151,71456.0
2024-11-12 15:05:00,44.07,44.08,44.04,44.07,55927.0,43.3151,43.3249,43.2856,43.3151,55927.0
2024-11-12 15:10:00,44.07,44.07,44.0,44.02,96836.0,43.3151,43.3151,43.2463,43.2659,96836.0
2024-11-12 15:15:00,44.02,44.05,44.01,44.05,96479.0,43.2659,43.2954,43.2561,43.2954,96479.0
2024-11-12 15:20:00,44.05,44.07,44.02,44.07,80854.0,43.2954,43.3151,43.2659,43.3151,80854.0
2024-11-12 15:25:00,44.06,44.06,44.03,44.05,72208.0,43.3052,43.3052,43.2757,43.2954,72208.0
2024-11-12 15:30:00,44.05,44.1,44.04,44.06,141639.0,43.2954,43.3445,43.2856,43.3052,141639.0
2024-11-12 15:35:00,44.07,44.08,44.04,44.07,93419.0,43.3151,43.3249,43.2856,43.3151,93419.0
2024-11-12 15:40:00,44.07,44.08,44.02,44.04,94546.0,43.3151,43.3249,43.2659,43.2856,94546.0
2024-11-12 15:45:00,44.04,44.07,44.02,44.06,143525.0,43.2856,43.3151,43.2659,43.3052,143525.0
2024-11-12 15:50:00,44.06,44.07,44.03,44.06,283512.0,43.3052,43.3151,43.2757,43.3052,283512.0
2024-11-12 15:55:00,44.07,44.07,44.02,44.04,862219.0,43.3151,43.3151,43.2659,43.2856,862219.0
2024-11-13 09:30:00,43.66,43.98,43.66,43.74,338151.0,42.9121,43.2266,42.9121,42.9907,338151.0
2024-11-13 09:35:00,43.77,43.9,43.72,43.89,97743.0,43.0202,43.148,42.9711,43.1381,97743.0
2024-11-13 09:40:00,43.89,43.93,43.78,43.79,121919.0,43.1381,43.1775,43.03,43.0399,121919.0
2024-11-13 09:45:00,43.8,43.87,43.7,43.71,87176.0,43.0497,43.1185,42.9514,42.9612,87176.0
2024-11-13 09:50:00,43.71,43.73,43.51,43.54,74059.0,42.9612,42.9809,42.7646,42.7941,74059.0
2024-11-13 09:55:00,43.53,43.68,43.51,43.68,128183.0,42.7843,42.9317,42.7646,42.9317,128183.0
2024-11-13 10:00:00,43.69,43.73,43.62,43.64,87937.0,42.9416,42.9809,42.8728,42.8924,87937.0
2024-11-13 10:05:00,43.64,43.68,43.55,43.68,105429.0,42.8924,42.9317,42.804,42.9317,105429.0
2024-11-13 10:10:00,43.7,43.76,43.67,43.7,61900.0,42.9514,43.0104,42.9219,42.9514,61900.0
2024-11-13 10:15:00,43.71,43.76,43.7,43.73,73473.0,42.9612,43.0104,42.9514,42.9809,73473.0
2024-11-13 10:20:00,43.73,43.81,43.73,43.81,74687.0,42.9809,43.0595,42.9809,43.0595,74687.0
2024-11-13 10:25:00,43.8,43.85,43.79,43.8,45823.0,43.0497,43.0988,43.0399,43.0497,45823.0
2024-11-13 10:30:00,43.8,43.92,43.78,43.91,78005.0,43.0497,43.1676,43.03,43.1578,78005.0
2024-11-13 10:35:00,43.9,43.92,43.85,43.88,57732.0,43.148,43.1676,43.0988,43.1283,57732.0
2024-11-13 10:40:00,43.88,43.97,43.86,43.95,71269.0,43.1283,43.2168,43.1087,43.1971,71269.0
2024-11-13 10:45:00,43.95,43.99,43.91,43.96,79834.0,43.1971,43.2364,43.1578,43.2069,79834.0
2024-11-13 10:50:00,43.97,44.0,43.95,43.97,36679.0,43.2168,43.2463,43.1971,43.2168,36679.0
2024-11-13 10:55:00,43.98,43.98,43.93,43.94,44170.0,43.2266,43.2266,43.1775,43.1873,44170.0
2024-11-13 11:00:00,43.94,43.99,43.93,43.95,59310.0,43.1873,43.2364,43.1775,43.1971,59310.0
2024-11-13 11:05:00,43.95,44.0,43.92,44.0,47204.0,43.1971,43.2463,43.1676,43.2463,47204.0
2024-11-13 11:10:00,44.0,44.0,43.94,43.96,107681.0,43.2463,43.2463,43.1873,43.2069,107681.0
2024-11-13 11:15:00,43.96,43.96,43.92,43.95,41564.0,43.2069,43.2069,43.1676,43.1971,41564.0
2024-11-13 11:20:00,43.95,43.96,43.91,43.93,67795.0,43.1971,43.2069,43.1578,43.1775,67795.0
2024-11-13 11:25:00,43.94,43.98,43.93,43.94,41577.0,43.1873,43.2266,43.1775,43.1873,41577.0
2024-11-13 11:30:00,43.95,43.98,43.94,43.96,51419.0,43.1971,43.2266,43.1873,43.2069,51419.0
2024-11-13 11:35:00,43.96,44.03,43.96,44.02,62294.0,43.2069,43.2757,43.2069,43.2659,62294.0
2024-11-13 11:40:00,44.02,44.05,43.99,44.02,35259.0,43.2659,43.2954,43.2364,43.2659,35259.0
2024-11-13 11:45:00,44.02,44.08,44.02,44.05,64316.0,43.2659,43.3249,43.2659,43.2954,64316.0
2024-11-13 11:50:00,44.05,44.09,44.01,44.02,114914.0,43.2954,43.3347,43.2561,43.2659,114914.0
2024-11-13 11:55:00,44.03,44.03,43.97,44.01,52117.0,43.2757,43.2757,43.2168,43.2561,52117.0
2024-11-13 12:00:00,44.01,44.04,43.99,44.01,84334.0,43.2561,43.2856,43.2364,43.2561,84334.0
2024-11-13 12:05:00,44.01,44.05,43.99,44.04,78101.0,43.2561,43.2954,43.2364,43.2856,78101.0
2024-11-13 12:10:00,44.04,44.07,44.03,44.05,100828.0,43.2856,43.3151,43.2757,43.2954,100828.0
2024-11-13 12:15:00,44.05,44.16,44.05,44.13,77156.0,43.2954,43.4035,43.2954,43.374,77156.0
2024-11-13 12:20:00,44.12,44.13,44.07,44.08,37113.0,43.3642,43.374,43.3151,43.3249,37113.0
2024-11-13 12:25:00,44.08,44.11,44.07,44.1,26936.0,43.3249,43.3544,43.3151,43.3445,26936.0
2024-11-13 12:30:00,44.09,44.1,44.03,44.04,83286.0,43.3347,43.3445,43.2757,43.2856,83286.0
2024-11-13 12:35:00,44.04,44.13,44.04,44.12,78019.0,43.2856,43.374,43.2856,43.3642,78019.0
2024-11-13 12:40:00,44.12,44.14,44.11,44.11,55329.0,43.3642,43.3839,43.3544,43.3544,55329.0
2024-11-13 12:45:00,44.12,44.16,44.11,44.13,43472.0,43.3642,43.4035,43.3544,43.374,43472.0
2024-11-13 12:50:00,44.14,44.15,44.13,44.14,25768.0,43.3839,43.3937,43.374,43.3839,25768.0
2024-11-13 12:55:00,44.14,44.16,44.11,44.12,85470.0,43.3839,43.4035,43.3544,43.3642,85470.0
2024-11-13 13:00:00,44.12,44.14,44.1,44.14,42698.0,43.3642,43.3839,43.3445,43.3839,42698.0
2024-11-13 13:05:00,44.14,44.14,44.08,44.09,31034.0,43.3839,43.3839,43.3249,43.3347,31034.0
2024-11-13 13:10:00,44.09,44.09,44.02,44.07,43353.0,43.3347,43.3347,43.2659,43.3151,43353.0
2024-11-13 13:15:00,44.07,44.07,44.03,44.05,35148.0,43.3151,43.3151,43.2757,43.2954,35148.0
2024-11-13 13:20:00,44.05,44.09,44.04,44.07,45554.0,43.2954,43.3347,43.2856,43.3151,45554.0
2024-11-13 13:25:00,44.07,44.09,44.06,44.08,39058.0,43.3151,43.3347,43.3052,43.3249,39058.0
2024-11-13 13:30:00,44.08,44.11,44.07,44.07,35701.0,43.3249,43.3544,43.3151,43.3151,35701.0
2024-11-13 13:35:00,44.07,44.08,44.05,44.05,37082.0,43.3151,43.3249,43.2954,43.2954,37082.0
2024-11-13 13:40:00,44.05,44.11,44.05,44.1,30953.0,43.2954,43.3544,43.2954,43.3445,30953.0
2024-11-13 13:45:00,44.09,44.1,44.04,44.05,129128.0,43.3347,43.3445,43.2856,43.2954,129128.0
2024-11-13 13:50:00,44.05,44.06,44.03,44.05,58207.0,43.2954,43.3052,43.2757,43.2954,58207.0
2024-11-13 13:55:00,44.06,44.07,44.03,44.05,55532.0,43.3052,43.3151,43.2757,43.2954,55532.0
2024-11-13 14:00:00,44.05,44.08,44.03,44.08,56468.0,43.2954,43.3249,43.2757,43.3249,56468.0
2024-11-13 14:05:00,44.08,44.1,44.05,44.08,48456.0,43.3249,43.3445,43.2954,43.3249,48456.0
2024-11-13 14:10:00,44.09,44.14,44.07,44.12,75228.0,43.3347,43.3839,43.3151,43.3642,75228.0
2024-11-13 14:15:00,44.12,44.18,44.11,44.16,57781.0,43.3642,43.4232,43.3544,43.4035,57781.0
2024-11-13 14:20:00,44.16,44.19,44.14,44.16,46195.0,43.4035,43.433,43.3839,43.4035,46195.0
2024-11-13 14:25:00,44.16,44.17,44.1,44.13,101728.0,43.4035,43.4133,43.3445,43.374,101728.0
2024-11-13 14:30:00,44.13,44.15,44.1,44.13,73857.0,43.374,43.3937,43.3445,43.374,73857.0
2024-11-13 14:35:00,44.14,44.15,44.11,44.13,47858.0,43.3839,43.3937,43.3544,43.374,47858.0
2024-11-13 14:40:00,44.12,44.13,44.09,44.13,56080.0,43.3642,43.374,43.3347,43.374,56080.0
2024-11-13 14:45:00,44.13,44.16,44.1,44.14,41069.0,43.374,43.4035,43.3445,43.3839,41069.0
2024-11-13 14:50:00,44.14,44.16,44.09,44.09,65855.0,43.3839,43.4035,43.3347,43.3347,65855.0
2024-11-13 14:55:00,44.09,44.09,44.03,44.04,74939.0,43.3347,43.3347,43.2757,43.2856,74939.0
2024-11-13 15:00:00,44.05,44.05,43.98,44.01,87891.0,43.2954,43.2954,43.2266,43.2561,87891.0
2024-11-13 15:05:00,44.01,44.02,43.97,44.0,65453.0,43.2561,43.2659,43.2168,43.2463,65453.0
2024-11-13 15:10:00,44.0,44.01,43.97,44.01,83196.0,43.2463,43.2561,43.2168,43.2561,83196.0
2024-11-13 15:15:00,44.01,44.03,43.98,44.0,140823.0,43.2561,43.2757,43.2266,43.2463,140823.0
2024-11-13 15:20:00,43.99,44.01,43.93,43.96,92504.0,43.2364,43.2561,43.1775,43.2069,92504.0
2024-11-13 15:25:00,43.96,44.0,43.94,43.99,103965.0,43.2069,43.2463,43.1873,43.2364,103965.0
2024-11-13 15:30:00,43.98,44.02,43.96,44.01,105020.0,43.2266,43.2659,43.2069,43.2561,105020.0
2024-11-13 15:35:00,44.01,44.05,43.98,43.98,87682.0,43.2561,43.2954,43.2266,43.2266,87682.0
2024-11-13 15:40:00,43.98,44.0,43.96,43.97,115678.0,43.2266,43.2463,43.2069,43.2168,115678.0
2024-11-13 15:45:00,43.97,44.02,43.95,44.01,134695.0,43.2168,43.2659,43.1971,43.2561,134695.0
2024-11-13 15:50:00,44.0,44.0,43.91,43.94,319305.0,43.2463,43.2463,43.1578,43.1873,319305.0
2024-11-13 15:55:00,43.94,43.94,43.88,43.92,1065562.0,43.1873,43.1873,43.1283,43.1676,1065562.0
2024-11-14 09:30:00,43.91,44.06,43.37,43.39,553846.0,43.1578,43.3052,42.627,42.6467,553846.0
2024-11-14 09:35:00,43.4,43.73,43.37,43.7,247546.0,42.6565,42.9809,42.627,42.9514,247546.0
2024-11-14 09:40:00,43.71,43.76,43.61,43.68,122863.0,42.9612,43.0104,42.8629,42.9317,122863.0
2024-11-14 09:45:00,43.69,43.71,43.64,43.68,104473.0,42.9416,42.9612,42.8924,42.9317,104473.0
2024-11-14 09:50:00,43.68,43.73,43.53,43.58,122610.0,42.9317,42.9809,42.7843,42.8334,122610.0
2024-11-14 09:55:00,43.58,43.58,43.48,43.54,147656.0,42.8334,42.8334,42.7352,42.7941,147656.0
2024-11-14 10:00:00,43.54,43.66,43.45,43.65,108144.0,42.7941,42.9121,42.7057,42.9022,108144.0
2024-11-14 10:05:00,43.65,43.68,43.61,43.63,95235.0,42.9022,42.9317,42.8629,42.8826,95235.0
2024-11-14 10:10:00,43.63,43.64,43.57,43.61,326829.0,42.8826,42.8924,42.8236,42.8629,326829.0
2024-11-14 10:15:00,43.61,43.66,43.55,43.55,357629.0,42.8629,42.9121,42.804,42.804,357629.0
2024-11-14 10:20:00,43.55,43.6,43.49,43.52,348860.0,42.804,42.8531,42.745,42.7745,348860.0
2024-11-14 10:25:00,43.54,43.54,43.41,43.45,270083.0,42.7941,42.7941,42.6664,42.7057,270083.0
2024-11-14 10:30:00,43.44,43.45,43.34,43.38,146479.0,42.6958,42.7057,42.5976,42.6369,146479.0
2024-11-14 10:35:00,43.39,43.41,43.32,43.34,141443.0,42.6467,42.6664,42.5779,42.5976,141443.0
2024-11-14 10:40:00,43.34,43.38,43.31,43.34,105051.0,42.5976,42.6369,42.5681,42.5976,105051.0
2024-11-14 10:45:00,43.34,43.43,43.33,43.36,100944.0,42.5976,42.686,42.5877,42.6172,100944.0
2024-11-14 10:50:00,43.36,43.36,43.31,43.34,78795.0,42.6172,42.6172,42.5681,42.5976,78795.0
2024-11-14 10:55:00,43.35,43.37,43.27,43.29,142756.0,42.6074,42.627,42.5288,42.5484,142756.0
2024-11-14 11:00:00,43.29,43.3,43.22,43.26,193657.0,42.5484,42.5582,42.4796,42.5189,193657.0
2024-11-14 11:05:00,43.26,43.27,43.19,43.2,108177.0,42.5189,42.5288,42.4501,42.46,108177.0
2024-11-14 11:10:00,43.2,43.28,43.19,43.27,104332.0,42.46,42.5386,42.4501,42.5288,104332.0
2024-11-14 11:15:00,43.27,43.36,43.25,43.35,118359.0,42.5288,42.6172,42.5091,42.6074,118359.0
2024-11-14 11:20:00,43.36,43.37,43.27,43.3,88135.0,42.6172,42.627,42.5288,42.5582,88135.0
2024-11-14 11:25:00,43.3,43.36,43.29,43.33,129777.0,42.5582,42.6172,42.5484,42.5877,129777.0
2024-11-14 11:30:00,43.34,43.4,43.32,43.4,95832.0,42.5976,42.6565,42.5779,42.6565,95832.0
2024-11-14 11:35:00,43.39,43.41,43.32,43.33,60260.0,42.6467,42.6664,42.5779,42.5877,60260.0
2024-11-14 11:40:00,43.33,43.39,43.32,43.39,86403.0,42.5877,42.6467,42.5779,42.6467,86403.0
2024-11-14 11:45:00,43.39,43.42,43.36,43.37,45333.0,42.6467,42.6762,42.6172,42.627,45333.0
2024-11-14 11:50:00,43.37,43.38,43.32,43.32,104581.0,42.627,42.6369,42.5779,42.5779,104581.0
2024-11-14 11:55:00,43.32,43.35,43.27,43.34,73029.0,42.5779,42.6074,42.5288,42.5976,73029.0
2024-11-14 12:00:00,43.34,43.38,43.32,43.34,56760.0,42.5976,42.6369,42.5779,42.5976,56760.0
2024-11-14 12:05:00,43.34,43.34,43.3,43.33,38869.0,42.5976,42.5976,42.5582,42.5877,38869.0
2024-11-14 12:10:00,43.33,43.34,43.31,43.32,52590.0,42.5877,42.5976,42.5681,42.5779,52590.0
2024-11-14 12:15:00,43.32,43.33,43.25,43.33,67974.0,42.5779,42.5877,42.5091,42.5877,67974.0
2024-11-14 12:20:00,43.33,43.35,43.3,43.34,46069.0,42.5877,42.6074,42.5582,42.5976,46069.0
2024-11-14 12:25:00,43.34,43.37,43.32,43.33,48357.0,42.5976,42.627,42.5779,42.5877,48357.0
2024-11-14 12:30:00,43.33,43.33,43.26,43.32,75914.0,42.5877,42.5877,42.5189,42.5779,75914.0
2024-11-14 12:35:00,43.32,43.38,43.3,43.37,68289.0,42.5779,42.6369,42.5582,42.627,68289.0
2024-11-14 12:40:00,43.37,43.41,43.36,43.41,51875.0,42.627,42.6664,42.6172,42.6664,51875.0
2024-11-14 12:45:00,43.41,43.43,43.39,43.41,112115.0,42.6664,42.686,42.6467,42.6664,112115.0
2024-11-14 12:50:00,43.41,43.56,43.4,43.55,94214.0,42.6664,42.8138,42.6565,42.804,94214.0
2024-11-14 12:55:00,43.55,43.6,43.54,43.57,134444.0,42.804,42.8531,42.7941,42.8236,134444.0
2024-11-14 13:00:00,43.57,43.57,43.52,43.52,71761.0,42.8236,42.8236,42.7745,42.7745,71761.0
2024-11-14 13:05:00,43.52,43.57,43.46,43.55,109214.0,42.7745,42.8236,42.7155,42.804,109214.0
2024-11-14 13:10:00,43.55,43.56,43.52,43.53,70017.0,42.804,42.8138,42.7745,42.7843,70017.0
2024-11-14 13:15:00,43.53,43.57,43.52,43.54,74872.0,42.7843,42.8236,42.7745,42.7941,74872.0
2024-11-14 13:20:00,43.54,43.64,43.53,43.64,61021.0,42.7941,42.8924,42.7843,42.8924,61021.0
2024-11-14 13:25:00,43.64,43.66,43.59,43.61,66600.0,42.8924,42.9121,42.8433,42.8629,66600.0
2024-11-14 13:30:00,43.61,43.62,43.56,43.58,61530.0,42.8629,42.8728,42.8138,42.8334,61530.0
2024-11-14 13:35:00,43.58,43.6,43.57,43.59,48517.0,42.8334,42.8531,42.8236,42.8433,48517.0
2024-11-14 13:40:00,43.59,43.65,43.57,43.64,60397.0,42.8433,42.9022,42.8236,42.8924,60397.0
2024-11-14 13:45:00,43.65,43.65,43.6,43.64,69611.0,42.9022,42.9022,42.8531,42.8924,69611.0
2024-11-14 13:50:00,43.64,43.65,43.59,43.61,61027.0,42.8924,42.9022,42.8433,42.8629,61027.0
2024-11-14 13:55:00,43.62,43.62,43.52,43.52,52061.0,42.8728,42.8728,42.7745,42.7745,52061.0
2024-11-14 14:00:00,43.52,43.59,43.52,43.58,88121.0,42.7745,42.8433,42.7745,42.8334,88121.0
2024-11-14 14:05:00,43.58,43.6,43.51,43.52,72591.0,42.8334,42.8531,42.7646,42.7745,72591.0
2024-11-14 14:10:00,43.52,43.54,43.48,43.49,84758.0,42.7745,42.7941,42.7352,42.745,84758.0
2024-11-14 14:15:00,43.5,43.51,43.47,43.48,95747.0,42.7548,42.7646,42.7253,42.7352,95747.0
2024-11-14 14:20:00,43.48,43.51,43.47,43.49,67175.0,42.7352,42.7646,42.7253,42.745,67175.0
2024-11-14 14:25:00,43.48,43.5,43.44,43.47,91583.0,42.7352,42.7548,42.6958,42.7253,91583.0
2024-11-14 14:30:00,43.46,43.5,43.45,43.5,81642.0,42.7155,42.7548,42.7057,42.7548,81642.0
2024-11-14 14:35:00,43.5,43.54,43.49,43.52,84627.0,42.7548,42.7941,42.745,42.7745,84627.0
2024-11-14 14:40:00,43.52,43.54,43.51,43.53,53908.0,42.7745,42.7941,42.7646,42.7843,53908.0
2024-11-14 14:45:00,43.52,43.53,43.49,43.5,87653.0,42.7745,42.7843,42.745,42.7548,87653.0
2024-11-14 14:50:00,43.51,43.57,43.5,43.55,74263.0,42.7646,42.8236,42.7548,42.804,74263.0
2024-11-14 14:55:00,43.55,43.56,43.52,43.55,77397.0,42.804,42.8138,42.7745,42.804,77397.0
2024-11-14 15:00:00,43.56,43.56,43.45,43.48,101786.0,42.8138,42.8138,42.7057,42.7352,101786.0
2024-11-14 15:05:00,43.48,43.5,43.44,43.48,133662.0,42.7352,42.7548,42.6958,42.7352,133662.0
2024-11-14 15:10:00,43.48,43.48,43.42,43.45,147399.0,42.7352,42.7352,42.6762,42.7057,147399.0
2024-11-14 15:15:00,43.45,43.55,43.43,43.55,148677.0,42.7057,42.804,42.686,42.804,148677.0
2024-11-14 15:20:00,43.55,43.6,43.52,43.58,131907.0,42.804,42.8531,42.7745,42.8334,131907.0
2024-11-14 15:25:00,43.57,43.6,43.56,43.56,101952.0,42.8236,42.8531,42.8138,42.8138,101952.0
2024-11-14 15:30:00,43.57,43.6,43.51,43.51,409944.0,42.8236,42.8531,42.7646,42.7646,409944.0
2024-11-14 15:35:00,43.52,43.62,43.51,43.62,503726.0,42.7745,42.8728,42.7646,42.8728,503726.0
2024-11-14 15:40:00,43.62,43.64,43.54,43.61,627845.0,42.8728,42.8924,42.7941,42.8629,627845.0
2024-11-14 15:45:00,43.61,43.62,43.41,43.43,496955.0,42.8629,42.8728,42.6664,42.686,496955.0
2024-11-14 15:50:00,43.43,43.48,43.35,43.45,772590.0,42.686,42.7352,42.6074,42.7057,772590.0
2024-11-14 15:55:00,43.45,43.51,43.38,43.49,984872.0,42.7057,42.7646,42.6369,42.745,984872.0
2024-11-15 09:30:00,43.44,43.82,43.4,43.72,1235961.0,42.6958,43.0693,42.6565,42.9711,1235961.0
2024-11-15 09:35:00,43.71,43.73,43.57,43.7,108435.0,42.9612,42.9809,42.8236,42.9514,108435.0
2024-11-15 09:40:00,43.7,43.76,43.55,43.59,98199.0,42.9514,43.0104,42.804,42.8433,98199.0
2024-11-15 09:45:00,43.59,43.65,43.55,43.58,70890.0,42.8433,42.9022,42.804,42.8334,70890.0
2024-11-15 09:50:00,43.58,43.59,43.48,43.54,66105.0,42.8334,42.8433,42.7352,42.7941,66105.0
2024-11-15 09:55:00,43.54,43.58,43.45,43.48,81248.0,42.7941,42.8334,42.7057,42.7352,81248.0
2024-11-15 10:00:00,43.49,43.51,43.34,43.36,113672.0,42.745,42.7646,42.5976,42.6172,113672.0
2024-11-15 10:05:00,43.37,43.39,43.31,43.32,63356.0,42.627,42.6467,42.5681,42.5779,63356.0
2024-11-15 10:10:00,43.33,43.37,43.3,43.35,179248.0,42.5877,42.627,42.5582,42.6074,179248.0
2024-11-15 10:15:00,43.34,43.37,43.29,43.33,72781.0,42.5976,42.627,42.5484,42.5877,72781.0
2024-11-15 10:20:00,43.33,43.35,43.29,43.31,103149.0,42.5877,42.6074,42.5484,42.5681,103149.0
2024-11-15 10:25:00,43.3,43.31,43.17,43.21,183109.0,42.5582,42.5681,42.4305,42.4698,183109.0
2024-11-15 10:30:00,43.21,43.23,43.13,43.18,96893.0,42.4698,42.4894,42.3912,42.4403,96893.0
2024-11-15 10:35:00,43.18,43.22,43.15,43.22,139141.0,42.4403,42.4796,42.4108,42.4796,139141.0
2024-11-15 10:40:00,43.22,43.23,43.14,43.14,61516.0,42.4796,42.4894,42.401,42.401,61516.0
2024-11-15 10:45:00,43.15,43.17,43.05,43.07,94497.0,42.4108,42.4305,42.3125,42.3322,94497.0
2024-11-15 10:50:00,43.07,43.1,43.01,43.03,103531.0,42.3322,42.3617,42.2732,42.2929,103531.0
2024-11-15 10:55:00,43.03,43.04,42.94,43.04,78612.0,42.2929,42.3027,42.2044,42.3027,78612.0
2024-11-15 11:00:00,43.03,43.04,42.88,42.9,105543.0,42.2929,42.3027,42.1454,42.1651,105543.0
2024-11-15 11:05:00,42.9,42.94,42.82,42.83,229731.0,42.1651,42.2044,42.0865,42.0963,229731.0
2024-11-15 11:10:00,42.83,42.86,42.79,42.81,187953.0,42.0963,42.1258,42.057,42.0766,187953.0
2024-11-15 11:15:00,42.81,42.86,42.79,42.8,206075.0,42.0766,42.1258,42.057,42.0668,206075.0
2024-11-15 11:20:00,42.8,42.8,42.74,42.78,250784.0,42.0668,42.0668,42.0078,42.0472,250784.0
2024-11-15 11:25:00,42.78,42.85,42.74,42.82,175435.0,42.0472,42.116,42.0078,42.0865,175435.0
2024-11-15 11:30:00,42.83,42.85,42.64,42.66,89354.0,42.0963,42.116,41.9096,41.9292,89354.0
2024-11-15 11:35:00,42.65,42.67,42.58,42.64,126107.0,41.9194,41.939,41.8506,41.9096,126107.0
2024-11-15 11:40:00,42.63,42.7,42.6,42.7,88306.0,41.8997,41.9685,41.8702,41.9685,88306.0
2024-11-15 11:45:00,42.7,42.74,42.65,42.65,207160.0,41.9685,42.0078,41.9194,41.9194,207160.0
2024-11-15 11:50:00,42.66,42.67,42.61,42.63,107038.0,41.9292,41.939,41.8801,41.8997,107038.0
2024-11-15 11:55:00,42.62,42.63,42.58,42.59,131419.0,41.8899,41.8997,41.8506,41.8604,131419.0
2024-11-15 12:00:00,42.6,42.68,42.59,42.66,79462.0,41.8702,41.9489,41.8604,41.9292,79462.0
2024-11-15 12:05:00,42.66,42.72,42.65,42.72,99543.0,41.9292,41.9882,41.9194,41.9882,99543.0
2024-11-15 12:10:00,42.72,42.82,42.71,42.8,116286.0,41.9882,42.0865,41.9784,42.0668,116286.0
2024-11-15 12:15:00,42.8,42.81,42.77,42.79,93926.0,42.0668,42.0766,42.0373,42.057,93926.0
2024-11-15 12:20:00,42.79,42.79,42.73,42.75,86823.0,42.057,42.057,41.998,42.0177,86823.0
2024-11-15 12:25:00,42.75,42.75,42.7,42.71,70303.0,42.0177,42.0177,41.9685,41.9784,70303.0
2024-11-15 12:30:00,42.71,42.73,42.66,42.69,66451.0,41.9784,41.998,41.9292,41.9587,66451.0
2024-11-15 12:35:00,42.68,42.7,42.64,42.69,62554.0,41.9489,41.9685,41.9096,41.9587,62554.0
2024-11-15 12:40:00,42.69,42.71,42.66,42.71,128097.0,41.9587,41.9784,41.9292,41.9784,128097.0
2024-11-15 12:45:00,42.71,42.77,42.71,42.73,59754.0,41.9784,42.0373,41.9784,41.998,59754.0
2024-11-15 12:50:00,42.74,42.74,42.67,42.73,68155.0,42.0078,42.0078,41.939,41.998,68155.0
2024-11-15 12:55:00,42.73,42.88,42.72,42.85,160271.0,41.998,42.1454,41.9882,42.116,160271.0
2024-11-15 13:00:00,42.85,43.01,42.85,43.0,111763.0,42.116,42.2732,42.116,42.2634,111763.0
2024-11-15 13:05:00,43.0,43.02,42.93,42.96,79330.0,42.2634,42.283,42.1946,42.2241,79330.0
2024-11-15 13:10:00,42.96,43.02,42.95,43.01,76248.0,42.2241,42.283,42.2142,42.2732,76248.0
2024-11-15 13:15:00,43.01,43.05,42.99,43.0,100955.0,42.2732,42.3125,42.2536,42.2634,100955.0
2024-11-15 13:20:00,43.01,43.05,42.99,43.0,79561.0,42.2732,42.3125,42.2536,42.2634,79561.0
2024-11-15 13:25:00,43.0,43.02,42.95,43.0,74962.0,42.2634,42.283,42.2142,42.2634,74962.0
2024-11-15 13:30:00,43.0,43.0,42.93,42.96,82344.0,42.2634,42.2634,42.1946,42.2241,82344.0
2024-11-15 13:35:00,42.96,42.99,42.9,42.94,78465.0,42.2241,42.2536,42.1651,42.2044,78465.0
2024-11-15 13:40:00,42.94,42.95,42.9,42.95,57886.0,42.2044,42.2142,42.1651,42.2142,57886.0
2024-11-15 13:45:00,42.95,42.95,42.86,42.89,111001.0,42.2142,42.2142,42.1258,42.1553,111001.0
2024-11-15 13:50:00,42.89,42.93,42.86,42.87,85128.0,42.1553,42.1946,42.1258,42.1356,85128.0
2024-11-15 13:55:00,42.87,42.89,42.84,42.85,53107.0,42.1356,42.1553,42.1061,42.116,53107.0
2024-11-15 14:00:00,42.85,42.87,42.82,42.83,62306.0,42.116,42.1356,42.0865,42.0963,62306.0
2024-11-15 14:05:00,42.83,42.87,42.82,42.84,58325.0,42.0963,42.1356,42.0865,42.1061,58325.0
2024-11-15 14:10:00,42.84,42.86,42.84,42.86,48762.0,42.1061,42.1258,42.1061,42.1258,48762.0
2024-11-15 14:15:00,42.85,42.88,42.85,42.87,48592.0,42.116,42.1454,42.116,42.1356,48592.0
2024-11-15 14:20:00,42.87,42.87,42.8,42.8,55782.0,42.1356,42.1356,42.0668,42.0668,55782.0
2024-11-15 14:25:00,42.8,42.83,42.79,42.82,94750.0,42.0668,42.0963,42.057,42.0865,94750.0
2024-11-15 14:30:00,42.83,42.89,42.82,42.88,90255.0,42.0963,42.1553,42.0865,42.1454,90255.0
2024-11-15 14:35:00,42.88,42.88,42.8,42.82,117474.0,42.1454,42.1454,42.0668,42.0865,117474.0
2024-11-15 14:40:00,42.82,42.89,42.81,42.89,78352.0,42.0865,42.1553,42.0766,42.1553,78352.0
2024-11-15 14:45:00,42.89,42.92,42.87,42.88,82394.0,42.1553,42.1848,42.1356,42.1454,82394.0
2024-11-15 14:50:00,42.88,42.89,42.79,42.8,70454.0,42.1454,42.1553,42.057,42.0668,70454.0
2024-11-15 14:55:00,42.8,42.89,42.8,42.86,246535.0,42.0668,42.1553,42.0668,42.1258,246535.0
2024-11-15 15:00:00,42.87,42.89,42.83,42.88,84488.0,42.1356,42.1553,42.0963,42.1454,84488.0
2024-11-15 15:05:00,42.89,42.91,42.86,42.88,79705.0,42.1553,42.1749,42.1258,42.1454,79705.0
2024-11-15 15:10:00,42.88,42.9,42.87,42.89,88633.0,42.1454,42.1651,42.1356,42.1553,88633.0
2024-11-15 15:15:00,42.9,42.92,42.87,42.91,131120.0,42.1651,42.1848,42.1356,42.1749,131120.0
2024-11-15 15:20:00,42.91,42.95,42.89,42.9,126735.0,42.1749,42.2142,42.1553,42.1651,126735.0
2024-11-15 15:25:00,42.91,42.91,42.86,42.86,98888.0,42.1749,42.1749,42.1258,42.1258,98888.0
2024-11-15 15:30:00,42.87,42.88,42.83,42.87,189537.0,42.1356,42.1454,42.0963,42.1356,189537.0
2024-11-15 15:35:00,42.87,42.89,42.86,42.89,176638.0,42.1356,42.1553,42.1258,42.1553,176638.0
2024-11-15 15:40:00,42.89,42.92,42.85,42.85,186005.0,42.1553,42.1848,42.116,42.116,186005.0
2024-11-15 15:45:00,42.85,42.86,42.79,42.8,206265.0,42.116,42.1258,42.057,42.0668,206265.0
2024-11-15 15:50:00,42.8,42.86,42.78,42.83,468113.0,42.0668,42.1258,42.0472,42.0963,468113.0
2024-11-15 15:55:00,42.81,43.06,42.76,42.9,1920637.0,42.0766,42.3224,42.0275,42.1651,1920637.0
2024-11-18 09:30:00,42.85,43.05,42.75,42.87,393415.0,42.116,42.3125,42.0177,42.1356,393415.0
2024-11-18 09:35:00,42.87,43.13,42.87,43.06,88865.0,42.1356,42.3912,42.1356,42.3224,88865.0
2024-11-18 09:40:00,43.06,43.15,43.03,43.13,80149.0,42.3224,42.4108,42.2929,42.3912,80149.0
2024-11-18 09:45:00,43.12,43.12,43.01,43.08,114640.0,42.3813,42.3813,42.2732,42.342,114640.0
2024-11-18 09:50:00,43.08,43.18,43.05,43.17,109804.0,42.342,42.4403,42.3125,42.4305,109804.0
2024-11-18 09:55:00,43.15,43.17,43.06,43.09,74826.0,42.4108,42.4305,42.3224,42.3518,74826.0
2024-11-18 10:00:00,43.09,43.22,43.08,43.18,100757.0,42.3518,42.4796,42.342,42.4403,100757.0
2024-11-18 10:05:00,43.18,43.19,43.05,43.08,90271.0,42.4403,42.4501,42.3125,42.342,90271.0
2024-11-18 10:10:00,43.08,43.09,42.97,42.98,175587.0,42.342,42.3518,42.2339,42.2437,175587.0
2024-11-18 10:15:00,42.98,43.01,42.95,42.97,220336.0,42.2437,42.2732,42.2142,42.2339,220336.0
2024-11-18 10:20:00,42.97,42.97,42.88,42.91,70823.0,42.2339,42.2339,42.1454,42.1749,70823.0
2024-11-18 10:25:00,42.91,42.97,42.91,42.95,81143.0,42.1749,42.2339,42.1749,42.2142,81143.0
2024-11-18 10:30:00,42.95,42.96,42.86,42.9,94524.0,42.2142,42.2241,42.1258,42.1651,94524.0
2024-11-18 10:35:00,42.9,42.91,42.84,42.88,112554.0,42.1651,42.1749,42.1061,42.1454,112554.0
2024-11-18 10:40:00,42.87,42.92,42.86,42.9,202709.0,42.1356,42.1848,42.1258,42.1651,202709.0
2024-11-18 10:45:00,42.89,42.98,42.83,42.98,95488.0,42.1553,42.2437,42.0963,42.2437,95488.0
2024-11-18 10:50:00,42.98,42.99,42.87,42.88,77331.0,42.2437,42.2536,42.1356,42.1454,77331.0
2024-11-18 10:55:00,42.88,42.9,42.86,42.87,63571.0,42.1454,42.1651,42.1258,42.1356,63571.0
2024-11-18 11:00:00,42.87,42.93,42.87,42.91,60055.0,42.1356,42.1946,42.1356,42.1749,60055.0
2024-11-18 11:05:00,42.91,42.93,42.87,42.9,70288.0,42.1749,42.1946,42.1356,42.1651,70288.0
2024-11-18 11:10:00,42.9,42.9,42.83,42.84,67749.0,42.1651,42.1651,42.0963,42.1061,67749.0
2024-11-18 11:15:00,42.84,42.91,42.83,42.91,72510.0,42.1061,42.1749,42.0963,42.1749,72510.0
2024-11-18 11:20:00,42.91,42.96,42.89,42.92,48648.0,42.1749,42.2241,42.1553,42.1848,48648.0
2024-11-18 11:25:00,42.92,42.94,42.86,42.88,61393.0,42.1848,42.2044,42.1258,42.1454,61393.0
2024-11-18 11:30:00,42.88,42.94,42.88,42.94,48262.0,42.1454,42.2044,42.1454,42.2044,48262.0
2024-11-18 11:35:00,42.94,42.99,42.93,42.98,57986.0,42.2044,42.2536,42.1946,42.2437,57986.0
2024-11-18 11:40:00,42.98,42.99,42.95,42.98,45195.0,42.2437,42.2536,42.2142,42.2437,45195.0
2024-11-18 11:45:00,42.98,42.98,42.95,42.96,81896.0,42.2437,42.2437,42.2142,42.2241,81896.0
2024-11-18 11:50:00,42.96,42.98,42.95,42.98,40783.0,42.2241,42.2437,42.2142,42.2437,40783.0
2024-11-18 11:55:00,42.98,42.98,42.94,42.95,54122.0,42.2437,42.2437,42.2044,42.2142,54122.0
2024-11-18 12:00:00,42.95,43.01,42.94,43.0,109114.0,42.2142,42.2732,42.2044,42.2634,109114.0
2024-11-18 12:05:00,43.0,43.03,42.98,43.0,64598.0,42.2634,42.2929,42.2437,42.2634,64598.0
2024-11-18 12:10:00,43.0,43.0,42.94,42.97,88667.0,42.2634,42.2634,42.2044,42.2339,88667.0
2024-11-18 12:15:00,42.97,42.99,42.93,42.99,101795.0,42.2339,42.2536,42.1946,42.2536,101795.0
2024-11-18 12:20:00,42.99,43.02,42.98,43.01,80831.0,42.2536,42.283,42.2437,42.2732,80831.0
2024-11-18 12:25:00,43.01,43.04,43.0,43.04,61425.0,42.2732,42.3027,42.2634,42.3027,61425.0
2024-11-18 12:30:00,43.04,43.06,43.03,43.06,44629.0,42.3027,42.3224,42.2929,42.3224,44629.0
2024-11-18 12:35:00,43.05,43.08,43.05,43.07,58365.0,42.3125,42.342,42.3125,42.3322,58365.0
2024-11-18 12:40:00,43.07,43.07,43.01,43.01,50336.0,42.3322,42.3322,42.2732,42.2732,50336.0
2024-11-18 12:45:00,43.02,43.02,42.97,43.0,81658.0,42.283,42.283,42.2339,42.2634,81658.0
2024-11-18 12:50:00,43.0,43.03,42.99,43.02,72851.0,42.2634,42.2929,42.2536,42.283,72851.0
2024-11-18 12:55:00,43.02,43.07,43.01,43.05,82325.0,42.283,42.3322,42.2732,42.3125,82325.0
2024-11-18 13:00:00,43.06,43.06,42.99,42.99,80036.0,42.3224,42.3224,42.2536,42.2536,80036.0
2024-11-18 13:05:00,43.0,43.05,42.99,43.04,51251.0,42.2634,42.3125,42.2536,42.3027,51251.0
2024-11-18 13:10:00,43.04,43.04,43.0,43.0,39155.0,42.3027,42.3027,42.2634,42.2634,39155.0
2024-11-18 13:15:00,43.0,43.02,42.98,43.0,54646.0,42.2634,42.283,42.2437,42.2634,54646.0
2024-11-18 13:20:00,43.0,43.0,42.96,42.98,35582.0,42.2634,42.2634,42.2241,42.2437,35582.0
2024-11-18 13:25:00,42.98,42.99,42.96,42.98,58073.0,42.2437,42.2536,42.2241,42.2437,58073.0
2024-11-18 13:30:00,42.98,43.01,42.97,43.0,102746.0,42.2437,42.2732,42.2339,42.2634,102746.0
2024-11-18 13:35:00,43.0,43.0,42.97,42.98,47832.0,42.2634,42.2634,42.2339,42.2437,47832.0
2024-11-18 13:40:00,42.98,42.99,42.95,42.97,116093.0,42.2437,42.2536,42.2142,42.2339,116093.0
2024-11-18 13:45:00,42.97,42.99,42.96,42.99,95014.0,42.2339,42.2536,42.2241,42.2536,95014.0
2024-11-18 13:50:00,42.99,43.02,42.97,42.98,77052.0,42.2536,42.283,42.2339,42.2437,77052.0
2024-11-18 13:55:00,42.99,43.05,42.99,43.05,57554.0,42.2536,42.3125,42.2536,42.3125,57554.0
2024-11-18 14:00:00,43.05,43.05,42.96,42.97,177300.0,42.3125,42.3125,42.2241,42.2339,177300.0
2024-11-18 14:05:00,42.97,42.98,42.95,42.98,58046.0,42.2339,42.2437,42.2142,42.2437,58046.0
2024-11-18 14:10:00,42.98,43.01,42.97,43.0,66686.0,42.2437,42.2732,42.2339,42.2634,66686.0
2024-11-18 14:15:00,43.01,43.02,42.99,43.01,77908.0,42.2732,42.283,42.2536,42.2732,77908.0
2024-11-18 14:20:00,43.01,43.02,42.98,42.98,61484.0,42.2732,42.283,42.2437,42.2437,61484.0
2024-11-18 14:25:00,42.98,43.01,42.96,42.97,87914.0,42.2437,42.2732,42.2241,42.2339,87914.0
2024-11-18 14:30:00,42.97,42.99,42.95,42.97,79841.0,42.2339,42.2536,42.2142,42.2339,79841.0
2024-11-18 14:35:00,42.97,42.99,42.96,42.97,86698.0,42.2339,42.2536,42.2241,42.2339,86698.0
2024-11-18 14:40:00,42.97,43.0,42.94,43.0,93459.0,42.2339,42.2634,42.2044,42.2634,93459.0
2024-11-18 14:45:00,43.0,43.01,42.99,43.01,42874.0,42.2634,42.2732,42.2536,42.2732,42874.0
2024-11-18 14:50:00,43.01,43.02,43.0,43.02,58658.0,42.2732,42.283,42.2634,42.283,58658.0
2024-11-18 14:55:00,43.02,43.05,43.0,43.04,88424.0,42.283,42.3125,42.2634,42.3027,88424.0
2024-11-18 15:00:00,43.04,43.05,43.0,43.02,80528.0,42.3027,42.3125,42.2634,42.283,80528.0
2024-11-18 15:05:00,43.01,43.02,43.0,43.02,63052.0,42.2732,42.283,42.2634,42.283,63052.0
2024-11-18 15:10:00,43.02,43.04,42.99,43.02,177729.0,42.283,42.3027,42.2536,42.283,177729.0
2024-11-18 15:15:00,43.02,43.03,43.01,43.03,104666.0,42.283,42.2929,42.2732,42.2929,104666.0
2024-11-18 15:20:00,43.02,43.03,43.0,43.03,206430.0,42.283,42.2929,42.2634,42.2929,206430.0
2024-11-18 15:25:00,43.02,43.03,43.01,43.02,181374.0,42.283,42.2929,42.2732,42.283,181374.0
2024-11-18 15:30:00,43.02,43.04,43.0,43.01,127196.0,42.283,42.3027,42.2634,42.2732,127196.0
2024-11-18 15:35:00,43.01,43.03,43.0,43.02,166445.0,42.2732,42.2929,42.2634,42.283,166445.0
2024-11-18 15:40:00,43.02,43.04,43.01,43.02,218471.0,42.283,42.3027,42.2732,42.283,218471.0
2024-11-18 15:45:00,43.02,43.04,42.98,43.0,272123.0,42.283,42.3027,42.2437,42.2634,272123.0
2024-11-18 15:50:00,43.0,43.12,42.98,43.04,878937.0,42.2634,42.3813,42.2437,42.3027,878937.0
2024-11-18 15:55:00,43.03,43.04,42.98,43.01,1176172.0,42.2929,42.3027,42.2437,42.2732,1176172.0
2024-11-19 09:30:00,42.53,42.77,42.53,42.55,352999.0,41.8014,42.0373,41.8014,41.8211,352999.0
2024-11-19 09:35:00,42.55,42.65,42.5,42.59,150811.0,41.8211,41.9194,41.7719,41.8604,150811.0
2024-11-19 09:40:00,42.59,42.67,42.57,42.66,116305.0,41.8604,41.939,41.8408,41.9292,116305.0
2024-11-19 09:45:00,42.66,42.7,42.63,42.64,106654.0,41.9292,41.9685,41.8997,41.9096,106654.0
2024-11-19 09:50:00,42.64,42.68,42.53,42.66,174652.0,41.9096,41.9489,41.8014,41.9292,174652.0
2024-11-19 09:55:00,42.65,42.7,42.59,42.63,111876.0,41.9194,41.9685,41.8604,41.8997,111876.0
2024-11-19 10:00:00,42.63,42.71,42.61,42.71,119288.0,41.8997,41.9784,41.8801,41.9784,119288.0
2024-11-19 10:05:00,42.71,42.75,42.59,42.66,124222.0,41.9784,42.0177,41.8604,41.9292,124222.0
2024-11-19 10:10:00,42.65,42.68,42.58,42.58,128516.0,41.9194,41.9489,41.8506,41.8506,128516.0
2024-11-19 10:15:00,42.59,42.63,42.57,42.6,97041.0,41.8604,41.8997,41.8408,41.8702,97041.0
2024-11-19 10:20:00,42.61,42.63,42.56,42.59,119949.0,41.8801,41.8997,41.8309,41.8604,119949.0
2024-11-19 10:25:00,42.59,42.66,42.56,42.56,134845.0,41.8604,41.9292,41.8309,41.8309,134845.0
2024-11-19 10:30:00,42.57,42.67,42.55,42.64,168833.0,41.8408,41.939,41.8211,41.9096,168833.0
2024-11-19 10:35:00,42.65,42.66,42.62,42.65,324270.0,41.9194,41.9292,41.8899,41.9194,324270.0
2024-11-19 10:40:00,42.65,42.66,42.56,42.59,117304.0,41.9194,41.9292,41.8309,41.8604,117304.0
2024-11-19 10:45:00,42.59,42.61,42.55,42.57,102725.0,41.8604,41.8801,41.8211,41.8408,102725.0
2024-11-19 10:50:00,42.58,42.65,42.56,42.57,332094.0,41.8506,41.9194,41.8309,41.8408,332094.0
2024-11-19 10:55:00,42.57,42.57,42.5,42.52,56201.0,41.8408,41.8408,41.7719,41.7916,56201.0
2024-11-19 11:00:00,42.52,42.56,42.5,42.52,90973.0,41.7916,41.8309,41.7719,41.7916,90973.0
2024-11-19 11:05:00,42.52,42.52,42.45,42.5,124689.0,41.7916,41.7916,41.7228,41.7719,124689.0
2024-11-19 11:10:00,42.5,42.53,42.46,42.48,92938.0,41.7719,41.8014,41.7326,41.7523,92938.0
2024-11-19 11:15:00,42.48,42.51,42.47,42.5,67350.0,41.7523,41.7818,41.7425,41.7719,67350.0
2024-11-19 11:20:00,42.5,42.51,42.49,42.5,77486.0,41.7719,41.7818,41.7621,41.7719,77486.0
2024-11-19 11:25:00,42.51,42.53,42.5,42.53,55099.0,41.7818,41.8014,41.7719,41.8014,55099.0
2024-11-19 11:30:00,42.52,42.53,42.5,42.5,150261.0,41.7916,41.8014,41.7719,41.7719,150261.0
2024-11-19 11:35:00,42.5,42.51,42.41,42.46,189139.0,41.7719,41.7818,41.6835,41.7326,189139.0
2024-11-19 11:40:00,42.46,42.48,42.44,42.45,79254.0,41.7326,41.7523,41.713,41.7228,79254.0
2024-11-19 11:45:00,42.44,42.47,42.38,42.4,772346.0,41.713,41.7425,41.654,41.6737,772346.0
2024-11-19 11:50:00,42.41,42.42,42.32,42.34,110956.0,41.6835,41.6933,41.595,41.6147,110956.0
2024-11-19 11:55:00,42.33,42.38,42.33,42.36,84595.0,41.6049,41.654,41.6049,41.6343,84595.0
2024-11-19 12:00:00,42.36,42.41,42.33,42.4,245026.0,41.6343,41.6835,41.6049,41.6737,245026.0
2024-11-19 12:05:00,42.4,42.41,42.38,42.4,98422.0,41.6737,41.6835,41.654,41.6737,98422.0
2024-11-19 12:10:00,42.39,42.42,42.37,42.4,134559.0,41.6638,41.6933,41.6442,41.6737,134559.0
2024-11-19 12:15:00,42.39,42.43,42.39,42.42,110655.0,41.6638,41.7031,41.6638,41.6933,110655.0
2024-11-19 12:20:00,42.41,42.42,42.37,42.39,67257.0,41.6835,41.6933,41.6442,41.6638,67257.0
2024-11-19 12:25:00,42.39,42.47,42.38,42.42,123661.0,41.6638,41.7425,41.654,41.6933,123661.0
2024-11-19 12:30:00,42.42,42.51,42.42,42.51,157468.0,41.6933,41.7818,41.6933,41.7818,157468.0
2024-11-19 12:35:00,42.51,42.52,42.44,42.46,112000.0,41.7818,41.7916,41.713,41.7326,112000.0
2024-11-19 12:40:00,42.46,42.47,42.43,42.44,63092.0,41.7326,41.7425,41.7031,41.713,63092.0
2024-11-19 12:45:00,42.45,42.45,42.4,42.41,95048.0,41.7228,41.7228,41.6737,41.6835,95048.0
2024-11-19 12:50:00,42.41,42.44,42.4,42.44,58221.0,41.6835,41.713,41.6737,41.713,58221.0
2024-11-19 12:55:00,42.44,42.48,42.43,42.48,99890.0,41.713,41.7523,41.7031,41.7523,99890.0
2024-11-19 13:00:00,42.48,42.49,42.41,42.42,75054.0,41.7523,41.7621,41.6835,41.6933,75054.0
2024-11-19 13:05:00,42.41,42.45,42.4,42.43,63978.0,41.6835,41.7228,41.6737,41.7031,63978.0
2024-11-19 13:10:00,42.44,42.45,42.43,42.44,70220.0,41.713,41.7228,41.7031,41.713,70220.0
2024-11-19 13:15:00,42.45,42.45,42.42,42.42,70075.0,41.7228,41.7228,41.6933,41.6933,70075.0
2024-11-19 13:20:00,42.42,42.46,42.41,42.41,493528.0,41.6933,41.7326,41.6835,41.6835,493528.0
2024-11-19 13:25:00,42.41,42.44,42.39,42.44,63868.0,41.6835,41.713,41.6638,41.713,63868.0
2024-11-19 13:30:00,42.44,42.44,42.39,42.41,103279.0,41.713,41.713,41.6638,41.6835,103279.0
2024-11-19 13:35:00,42.41,42.48,42.41,42.48,63108.0,41.6835,41.7523,41.6835,41.7523,63108.0
2024-11-19 13:40:00,42.47,42.48,42.42,42.45,130732.0,41.7425,41.7523,41.6933,41.7228,130732.0
2024-11-19 13:45:00,42.45,42.47,42.43,42.47,93568.0,41.7228,41.7425,41.7031,41.7425,93568.0
2024-11-19 13:50:00,42.47,42.55,42.42,42.55,676256.0,41.7425,41.8211,41.6933,41.8211,676256.0
2024-11-19 13:55:00,42.54,42.55,42.49,42.53,367232.0,41.8113,41.8211,41.7621,41.8014,367232.0
2024-11-19 14:00:00,42.52,42.53,42.47,42.48,96174.0,41.7916,41.8014,41.7425,41.7523,96174.0
2024-11-19 14:05:00,42.48,42.5,42.48,42.5,73831.0,41.7523,41.7719,41.7523,41.7719,73831.0
2024-11-19 14:10:00,42.5,42.5,42.45,42.46,76928.0,41.7719,41.7719,41.7228,41.7326,76928.0
2024-11-19 14:15:00,42.46,42.47,42.43,42.47,70616.0,41.7326,41.7425,41.7031,41.7425,70616.0
2024-11-19 14:20:00,42.47,42.48,42.44,42.46,134955.0,41.7425,41.7523,41.713,41.7326,134955.0
2024-11-19 14:25:00,42.46,42.47,42.42,42.42,97377.0,41.7326,41.7425,41.6933,41.6933,97377.0
2024-11-19 14:30:00,42.43,42.45,42.42,42.43,103722.0,41.7031,41.7228,41.6933,41.7031,103722.0
2024-11-19 14:35:00,42.44,42.46,42.39,42.41,225445.0,41.713,41.7326,41.6638,41.6835,225445.0
2024-11-19 14:40:00,42.41,42.44,42.41,42.43,229487.0,41.6835,41.713,41.6835,41.7031,229487.0
2024-11-19 14:45:00,42.43,42.46,42.42,42.46,105828.0,41.7031,41.7326,41.6933,41.7326,105828.0
2024-11-19 14:50:00,42.45,42.49,42.45,42.46,74888.0,41.7228,41.7621,41.7228,41.7326,74888.0
2024-11-19 14:55:00,42.47,42.49,42.45,42.47,149244.0,41.7425,41.7621,41.7228,41.7425,149244.0
2024-11-19 15:00:00,42.46,42.47,42.44,42.45,138461.0,41.7326,41.7425,41.713,41.7228,138461.0
2024-11-19 15:05:00,42.46,42.46,42.38,42.44,672840.0,41.7326,41.7326,41.654,41.713,672840.0
2024-11-19 15:10:00,42.45,42.45,42.4,42.41,64759.0,41.7228,41.7228,41.6737,41.6835,64759.0
2024-11-19 15:15:00,42.41,42.44,42.4,42.44,77944.0,41.6835,41.713,41.6737,41.713,77944.0
2024-11-19 15:20:00,42.44,42.44,42.43,42.43,68437.0,41.713,41.713,41.7031,41.7031,68437.0
2024-11-19 15:25:00,42.44,42.44,42.4,42.41,104126.0,41.713,41.713,41.6737,41.6835,104126.0
2024-11-19 15:30:00,42.41,42.43,42.4,42.41,129141.0,41.6835,41.7031,41.6737,41.6835,129141.0
2024-11-19 15:35:00,42.41,42.43,42.37,42.41,772170.0,41.6835,41.7031,41.6442,41.6835,772170.0
2024-11-19 15:40:00,42.41,42.42,42.38,42.4,148509.0,41.6835,41.6933,41.654,41.6737,148509.0
2024-11-19 15:45:00,42.4,42.41,42.37,42.4,798747.0,41.6737,41.6835,41.6442,41.6737,798747.0
2024-11-19 15:50:00,42.4,42.47,42.38,42.41,458524.0,41.6737,41.7425,41.654,41.6835,458524.0
2024-11-19 15:55:00,42.41,42.41,42.31,42.31,1833155.0,41.6835,41.6835,41.5852,41.5852,1833155.0
2024-11-20 09:30:00,42.57,42.75,42.08,42.1,428374.0,41.8408,42.0177,41.3591,41.3788,428374.0
2024-11-20 09:35:00,42.08,42.11,41.99,42.06,137209.0,41.3591,41.3886,41.2707,41.3395,137209.0
2024-11-20 09:40:00,42.05,42.31,42.02,42.31,148952.0,41.3297,41.5852,41.3002,41.5852,148952.0
2024-11-20 09:45:00,42.3,42.38,42.18,42.34,146599.0,41.5754,41.654,41.4574,41.6147,146599.0
2024-11-20 09:50:00,42.34,42.42,42.28,42.33,129917.0,41.6147,41.6933,41.5557,41.6049,129917.0
2024-11-20 09:55:00,42.34,42.39,42.29,42.33,69594.0,41.6147,41.6638,41.5655,41.6049,69594.0
2024-11-20 10:00:00,42.33,42.5,42.33,42.48,147935.0,41.6049,41.7719,41.6049,41.7523,147935.0
2024-11-20 10:05:00,42.47,42.48,42.33,42.34,102906.0,41.7425,41.7523,41.6049,41.6147,102906.0
2024-11-20 10:10:00,42.33,42.37,42.28,42.3,175607.0,41.6049,41.6442,41.5557,41.5754,175607.0
2024-11-20 10:15:00,42.31,42.38,42.28,42.35,230897.0,41.5852,41.654,41.5557,41.6245,230897.0
2024-11-20 10:20:00,42.34,42.36,42.2,42.23,392639.0,41.6147,41.6343,41.4771,41.5066,392639.0
2024-11-20 10:25:00,42.23,42.28,42.16,42.21,222520.0,41.5066,41.5557,41.4378,41.4869,222520.0
2024-11-20 10:30:00,42.22,42.31,42.13,42.29,124671.0,41.4967,41.5852,41.4083,41.5655,124671.0
2024-11-20 10:35:00,42.29,42.34,42.26,42.31,64217.0,41.5655,41.6147,41.5361,41.5852,64217.0
2024-11-20 10:40:00,42.32,42.32,42.21,42.23,97917.0,41.595,41.595,41.4869,41.5066,97917.0
2024-11-20 10:45:00,42.23,42.25,42.18,42.24,53582.0,41.5066,41.5262,41.4574,41.5164,53582.0
2024-11-20 10:50:00,42.23,42.29,42.21,42.26,80048.0,41.5066,41.5655,41.4869,41.5361,80048.0
2024-11-20 10:55:00,42.26,42.26,42.19,42.23,70193.0,41.5361,41.5361,41.4673,41.5066,70193.0
2024-11-20 11:00:00,42.23,42.27,42.21,42.27,72950.0,41.5066,41.5459,41.4869,41.5459,72950.0
2024-11-20 11:05:00,42.27,42.29,42.24,42.28,79487.0,41.5459,41.5655,41.5164,41.5557,79487.0
2024-11-20 11:10:00,42.27,42.34,42.24,42.34,85154.0,41.5459,41.6147,41.5164,41.6147,85154.0
2024-11-20 11:15:00,42.34,42.37,42.33,42.37,35483.0,41.6147,41.6442,41.6049,41.6442,35483.0
2024-11-20 11:20:00,42.37,42.43,42.37,42.41,80745.0,41.6442,41.7031,41.6442,41.6835,80745.0
2024-11-20 11:25:00,42.41,42.43,42.4,42.41,77697.0,41.6835,41.7031,41.6737,41.6835,77697.0
2024-11-20 11:30:00,42.41,42.43,42.36,42.43,108963.0,41.6835,41.7031,41.6343,41.7031,108963.0
2024-11-20 11:35:00,42.43,42.53,42.42,42.51,94182.0,41.7031,41.8014,41.6933,41.7818,94182.0
2024-11-20 11:40:00,42.51,42.57,42.49,42.57,55407.0,41.7818,41.8408,41.7621,41.8408,55407.0
2024-11-20 11:45:00,42.57,42.62,42.56,42.59,89506.0,41.8408,41.8899,41.8309,41.8604,89506.0
2024-11-20 11:50:00,42.59,42.64,42.59,42.63,53908.0,41.8604,41.9096,41.8604,41.8997,53908.0
2024-11-20 11:55:00,42.62,42.67,42.62,42.64,109819.0,41.8899,41.939,41.8899,41.9096,109819.0
2024-11-20 12:00:00,42.64,42.65,42.54,42.55,88749.0,41.9096,41.9194,41.8113,41.8211,88749.0
2024-11-20 12:05:00,42.55,42.57,42.55,42.57,54494.0,41.8211,41.8408,41.8211,41.8408,54494.0
2024-11-20 12:10:00,42.57,42.57,42.5,42.51,81655.0,41.8408,41.8408,41.7719,41.7818,81655.0
2024-11-20 12:15:00,42.51,42.56,42.5,42.5,75217.0,41.7818,41.8309,41.7719,41.7719,75217.0
2024-11-20 12:20:00,42.5,42.5,42.46,42.5,28513.0,41.7719,41.7719,41.7326,41.7719,28513.0
2024-11-20 12:25:00,42.49,42.52,42.46,42.48,50460.0,41.7621,41.7916,41.7326,41.7523,50460.0
2024-11-20 12:30:00,42.48,42.51,42.46,42.5,43757.0,41.7523,41.7818,41.7326,41.7719,43757.0
2024-11-20 12:35:00,42.5,42.54,42.48,42.52,54639.0,41.7719,41.8113,41.7523,41.7916,54639.0
2024-11-20 12:40:00,42.52,42.55,42.51,42.54,47028.0,41.7916,41.8211,41.7818,41.8113,47028.0
2024-11-20 12:45:00,42.55,42.62,42.55,42.62,70378.0,41.8211,41.8899,41.8211,41.8899,70378.0
2024-11-20 12:50:00,42.63,42.64,42.57,42.57,110549.0,41.8997,41.9096,41.8408,41.8408,110549.0
2024-11-20 12:55:00,42.57,42.6,42.55,42.58,51708.0,41.8408,41.8702,41.8211,41.8506,51708.0
2024-11-20 13:00:00,42.58,42.61,42.57,42.59,28349.0,41.8506,41.8801,41.8408,41.8604,28349.0
2024-11-20 13:05:00,42.6,42.6,42.55,42.57,34105.0,41.8702,41.8702,41.8211,41.8408,34105.0
2024-11-20 13:10:00,42.58,42.61,42.57,42.61,44001.0,41.8506,41.8801,41.8408,41.8801,44001.0
2024-11-20 13:15:00,42.6,42.62,42.56,42.56,49892.0,41.8702,41.8899,41.8309,41.8309,49892.0
2024-11-20 13:20:00,42.57,42.58,42.53,42.57,59212.0,41.8408,41.8506,41.8014,41.8408,59212.0
2024-11-20 13:25:00,42.56,42.57,42.55,42.56,29294.0,41.8309,41.8408,41.8211,41.8309,29294.0
2024-11-20 13:30:00,42.57,42.57,42.48,42.48,80113.0,41.8408,41.8408,41.7523,41.7523,80113.0
2024-11-20 13:35:00,42.48,42.52,42.48,42.51,50577.0,41.7523,41.7916,41.7523,41.7818,50577.0
2024-11-20 13:40:00,42.5,42.5,42.43,42.45,47311.0,41.7719,41.7719,41.7031,41.7228,47311.0
2024-11-20 13:45:00,42.46,42.46,42.41,42.45,64416.0,41.7326,41.7326,41.6835,41.7228,64416.0
2024-11-20 13:50:00,42.45,42.52,42.44,42.51,111284.0,41.7228,41.7916,41.713,41.7818,111284.0
2024-11-20 13:55:00,42.52,42.52,42.5,42.52,56081.0,41.7916,41.7916,41.7719,41.7916,56081.0
2024-11-20 14:00:00,42.52,42.53,42.49,42.52,49854.0,41.7916,41.8014,41.7621,41.7916,49854.0
2024-11-20 14:05:00,42.52,42.53,42.51,42.51,63344.0,41.7916,41.8014,41.7818,41.7818,63344.0
2024-11-20 14:10:00,42.51,42.55,42.51,42.54,29883.0,41.7818,41.8211,41.7818,41.8113,29883.0
2024-11-20 14:15:00,42.55,42.6,42.54,42.59,69557.0,41.8211,41.8702,41.8113,41.8604,69557.0
2024-11-20 14:20:00,42.59,42.6,42.56,42.57,29646.0,41.8604,41.8702,41.8309,41.8408,29646.0
2024-11-20 14:25:00,42.57,42.58,42.56,42.58,37205.0,41.8408,41.8506,41.8309,41.8506,37205.0
2024-11-20 14:30:00,42.57,42.59,42.57,42.59,15656.0,41.8408,41.8604,41.8408,41.8604,15656.0
2024-11-20 14:35:00,42.59,42.6,42.55,42.59,92130.0,41.8604,41.8702,41.8211,41.8604,92130.0
2024-11-20 14:40:00,42.59,42.63,42.57,42.62,37295.0,41.8604,41.8997,41.8408,41.8899,37295.0
2024-11-20 14:45:00,42.62,42.64,42.6,42.63,52014.0,41.8899,41.9096,41.8702,41.8997,52014.0
2024-11-20 14:50:00,42.64,42.64,42.59,42.59,39972.0,41.9096,41.9096,41.8604,41.8604,39972.0
2024-11-20 14:55:00,42.59,42.61,42.58,42.61,80075.0,41.8604,41.8801,41.8506,41.8801,80075.0
2024-11-20 15:00:00,42.61,42.68,42.6,42.68,130365.0,41.8801,41.9489,41.8702,41.9489,130365.0
2024-11-20 15:05:00,42.68,42.68,42.65,42.66,93119.0,41.9489,41.9489,41.9194,41.9292,93119.0
2024-11-20 15:10:00,42.65,42.74,42.65,42.73,110638.0,41.9194,42.0078,41.9194,41.998,110638.0
2024-11-20 15:15:00,42.73,42.79,42.73,42.78,71524.0,41.998,42.057,41.998,42.0472,71524.0
2024-11-20 15:20:00,42.79,42.8,42.75,42.76,67071.0,42.057,42.0668,42.0177,42.0275,67071.0
2024-11-20 15:25:00,42.76,42.83,42.75,42.81,108079.0,42.0275,42.0963,42.0177,42.0766,108079.0
2024-11-20 15:30:00,42.81,42.9,42.81,42.88,171161.0,42.0766,42.1651,42.0766,42.1454,171161.0
2024-11-20 15:35:00,42.89,42.91,42.85,42.91,210714.0,42.1553,42.1749,42.116,42.1749,210714.0
2024-11-20 15:40:00,42.91,42.93,42.88,42.93,135498.0,42.1749,42.1946,42.1454,42.1946,135498.0
2024-11-20 15:45:00,42.93,42.97,42.9,42.96,218708.0,42.1946,42.2339,42.1651,42.2241,218708.0
2024-11-20 15:50:00,42.96,43.02,42.93,42.99,491369.0,42.2241,42.283,42.1946,42.2536,491369.0
2024-11-20 15:55:00,42.99,43.02,42.94,42.98,884834.0,42.2536,42.283,42.2044,42.2437,884834.0
2024-11-21 09:30:00,43.1,43.23,42.67,42.91,583901.0,42.3617,42.4894,41.939,42.1749,583901.0
2024-11-21 09:35:00,42.91,42.99,42.66,42.77,175879.0,42.1749,42.2536,41.9292,42.0373,175879.0
2024-11-21 09:40:00,42.77,42.77,42.51,42.73,467463.0,42.0373,42.0373,41.7818,41.998,467463.0
2024-11-21 09:45:00,42.74,42.81,42.7,42.8,351419.0,42.0078,42.0766,41.9685,42.0668,351419.0
2024-11-21 09:50:00,42.8,42.88,42.75,42.78,73660.0,42.0668,42.1454,42.0177,42.0472,73660.0
2024-11-21 09:55:00,42.78,42.81,42.68,42.75,111726.0,42.0472,42.0766,41.9489,42.0177,111726.0
2024-11-21 10:00:00,42.77,42.93,42.74,42.85,216404.0,42.0373,42.1946,42.0078,42.116,216404.0
2024-11-21 10:05:00,42.86,42.95,42.85,42.95,101731.0,42.1258,42.2142,42.116,42.2142,101731.0
2024-11-21 10:10:00,42.95,43.01,42.91,43.01,148360.0,42.2142,42.2732,42.1749,42.2732,148360.0
2024-11-21 10:15:00,43.01,43.02,42.91,42.93,338637.0,42.2732,42.283,42.1749,42.1946,338637.0
2024-11-21 10:20:00,42.94,42.98,42.84,42.89,95055.0,42.2044,42.2437,42.1061,42.1553,95055.0
2024-11-21 10:25:00,42.88,42.97,42.86,42.88,125128.0,42.1454,42.2339,42.1258,42.1454,125128.0
2024-11-21 10:30:00,42.87,42.93,42.83,42.93,76270.0,42.1356,42.1946,42.0963,42.1946,76270.0
2024-11-21 10:35:00,42.92,42.97,42.9,42.97,86510.0,42.1848,42.2339,42.1651,42.2339,86510.0
2024-11-21 10:40:00,42.97,43.04,42.95,42.99,84048.0,42.2339,42.3027,42.2142,42.2536,84048.0
2024-11-21 10:45:00,43.0,43.08,42.99,43.07,161911.0,42.2634,42.342,42.2536,42.3322,161911.0
2024-11-21 10:50:00,43.07,43.1,43.03,43.09,139089.0,42.3322,42.3617,42.2929,42.3518,139089.0
2024-11-21 10:55:00,43.1,43.2,43.09,43.16,112526.0,42.3617,42.46,42.3518,42.4206,112526.0
2024-11-21 11:00:00,43.17,43.37,43.15,43.37,734571.0,42.4305,42.627,42.4108,42.627,734571.0
2024-11-21 11:05:00,43.37,43.41,43.29,43.3,150248.0,42.627,42.6664,42.5484,42.5582,150248.0
2024-11-21 11:10:00,43.3,43.33,43.28,43.32,53756.0,42.5582,42.5877,42.5386,42.5779,53756.0
2024-11-21 11:15:00,43.32,43.35,43.29,43.33,59789.0,42.5779,42.6074,42.5484,42.5877,59789.0
2024-11-21 11:20:00,43.33,43.39,43.32,43.39,57287.0,42.5877,42.6467,42.5779,42.6467,57287.0
2024-11-21 11:25:00,43.39,43.44,43.36,43.4,77883.0,42.6467,42.6958,42.6172,42.6565,77883.0
2024-11-21 11:30:00,43.4,43.43,43.38,43.43,84092.0,42.6565,42.686,42.6369,42.686,84092.0
2024-11-21 11:35:00,43.43,43.44,43.4,43.41,61889.0,42.686,42.6958,42.6565,42.6664,61889.0
2024-11-21 11:40:00,43.41,43.43,43.39,43.41,43495.0,42.6664,42.686,42.6467,42.6664,43495.0
2024-11-21 11:45:00,43.4,43.41,43.35,43.35,40899.0,42.6565,42.6664,42.6074,42.6074,40899.0
2024-11-21 11:50:00,43.36,43.42,43.34,43.41,46012.0,42.6172,42.6762,42.5976,42.6664,46012.0
2024-11-21 11:55:00,43.41,43.43,43.4,43.41,51885.0,42.6664,42.686,42.6565,42.6664,51885.0
2024-11-21 12:00:00,43.41,43.41,43.37,43.38,44166.0,42.6664,42.6664,42.627,42.6369,44166.0
2024-11-21 12:05:00,43.38,43.44,43.37,43.44,56978.0,42.6369,42.6958,42.627,42.6958,56978.0
2024-11-21 12:10:00,43.44,43.47,43.42,43.45,64556.0,42.6958,42.7253,42.6762,42.7057,64556.0
2024-11-21 12:15:00,43.45,43.45,43.4,43.41,52024.0,42.7057,42.7057,42.6565,42.6664,52024.0
2024-11-21 12:20:00,43.41,43.44,43.39,43.44,80636.0,42.6664,42.6958,42.6467,42.6958,80636.0
2024-11-21 12:25:00,43.44,43.55,43.43,43.51,69275.0,42.6958,42.804,42.686,42.7646,69275.0
2024-11-21 12:30:00,43.52,43.58,43.51,43.55,109542.0,42.7745,42.8334,42.7646,42.804,109542.0
2024-11-21 12:35:00,43.55,43.58,43.54,43.57,39304.0,42.804,42.8334,42.7941,42.8236,39304.0
2024-11-21 12:40:00,43.56,43.58,43.56,43.58,47120.0,42.8138,42.8334,42.8138,42.8334,47120.0
2024-11-21 12:45:00,43.58,43.6,43.55,43.57,62059.0,42.8334,42.8531,42.804,42.8236,62059.0
2024-11-21 12:50:00,43.57,43.57,43.51,43.54,47436.0,42.8236,42.8236,42.7646,42.7941,47436.0
2024-11-21 12:55:00,43.53,43.6,43.53,43.59,114252.0,42.7843,42.8531,42.7843,42.8433,114252.0
2024-11-21 13:00:00,43.59,43.61,43.56,43.61,41057.0,42.8433,42.8629,42.8138,42.8629,41057.0
2024-11-21 13:05:00,43.6,43.64,43.6,43.64,48157.0,42.8531,42.8924,42.8531,42.8924,48157.0
2024-11-21 13:10:00,43.64,43.69,43.63,43.66,215097.0,42.8924,42.9416,42.8826,42.9121,215097.0
2024-11-21 13:15:00,43.66,43.67,43.59,43.62,80732.0,42.9121,42.9219,42.8433,42.8728,80732.0
2024-11-21 13:20:00,43.62,43.69,43.61,43.69,120808.0,42.8728,42.9416,42.8629,42.9416,120808.0
2024-11-21 13:25:00,43.69,43.71,43.64,43.66,64529.0,42.9416,42.9612,42.8924,42.9121,64529.0
2024-11-21 13:30:00,43.66,43.7,43.66,43.7,55882.0,42.9121,42.9514,42.9121,42.9514,55882.0
2024-11-21 13:35:00,43.7,43.73,43.68,43.7,89498.0,42.9514,42.9809,42.9317,42.9514,89498.0
2024-11-21 13:40:00,43.69,43.7,43.67,43.69,36705.0,42.9416,42.9514,42.9219,42.9416,36705.0
2024-11-21 13:45:00,43.69,43.69,43.65,43.66,82950.0,42.9416,42.9416,42.9022,42.9121,82950.0
2024-11-21 13:50:00,43.66,43.68,43.66,43.66,56176.0,42.9121,42.9317,42.9121,42.9121,56176.0
2024-11-21 13:55:00,43.67,43.71,43.66,43.68,56930.0,42.9219,42.9612,42.9121,42.9317,56930.0
2024-11-21 14:00:00,43.67,43.68,43.62,43.65,71460.0,42.9219,42.9317,42.8728,42.9022,71460.0
2024-11-21 14:05:00,43.65,43.65,43.58,43.59,66393.0,42.9022,42.9022,42.8334,42.8433,66393.0
2024-11-21 14:10:00,43.58,43.62,43.57,43.62,63992.0,42.8334,42.8728,42.8236,42.8728,63992.0
2024-11-21 14:15:00,43.62,43.63,43.61,43.62,62490.0,42.8728,42.8826,42.8629,42.8728,62490.0
2024-11-21 14:20:00,43.62,43.63,43.61,43.62,83764.0,42.8728,42.8826,42.8629,42.8728,83764.0
2024-11-21 14:25:00,43.63,43.63,43.57,43.58,91627.0,42.8826,42.8826,42.8236,42.8334,91627.0
2024-11-21 14:30:00,43.58,43.59,43.56,43.59,65652.0,42.8334,42.8433,42.8138,42.8433,65652.0
2024-11-21 14:35:00,43.59,43.6,43.55,43.58,83463.0,42.8433,42.8531,42.804,42.8334,83463.0
2024-11-21 14:40:00,43.57,43.59,43.56,43.57,60312.0,42.8236,42.8433,42.8138,42.8236,60312.0
2024-11-21 14:45:00,43.57,43.57,43.51,43.57,106105.0,42.8236,42.8236,42.7646,42.8236,106105.0
2024-11-21 14:50:00,43.57,43.57,43.53,43.57,64603.0,42.8236,42.8236,42.7843,42.8236,64603.0
2024-11-21 14:55:00,43.57,43.6,43.56,43.59,73738.0,42.8236,42.8531,42.8138,42.8433,73738.0
2024-11-21 15:00:00,43.59,43.63,43.58,43.59,81678.0,42.8433,42.8826,42.8334,42.8433,81678.0
2024-11-21 15:05:00,43.59,43.6,43.57,43.59,56076.0,42.8433,42.8531,42.8236,42.8433,56076.0
2024-11-21 15:10:00,43.59,43.61,43.59,43.61,49995.0,42.8433,42.8629,42.8433,42.8629,49995.0
2024-11-21 15:15:00,43.61,43.63,43.56,43.57,129367.0,42.8629,42.8826,42.8138,42.8236,129367.0
2024-11-21 15:20:00,43.57,43.57,43.54,43.55,66754.0,42.8236,42.8236,42.7941,42.804,66754.0
2024-11-21 15:25:00,43.55,43.56,43.5,43.51,123444.0,42.804,42.8138,42.7548,42.7646,123444.0
2024-11-21 15:30:00,43.5,43.55,43.5,43.53,148604.0,42.7548,42.804,42.7548,42.7843,148604.0
2024-11-21 15:35:00,43.53,43.55,43.48,43.51,185642.0,42.7843,42.804,42.7352,42.7646,185642.0
2024-11-21 15:40:00,43.51,43.52,43.42,43.47,133425.0,42.7646,42.7745,42.6762,42.7253,133425.0
2024-11-21 15:45:00,43.46,43.53,43.45,43.52,167031.0,42.7155,42.7843,42.7057,42.7745,167031.0
2024-11-21 15:50:00,43.53,43.56,43.49,43.5,408762.0,42.7843,42.8138,42.745,42.7548,408762.0
2024-11-21 15:55:00,43.5,43.53,43.48,43.52,788788.0,42.7548,42.7843,42.7352,42.7745,788788.0
2024-11-22 09:30:00,43.26,43.47,43.16,43.21,297244.0,42.5189,42.7253,42.4206,42.4698,297244.0
2024-11-22 09:35:00,43.22,43.46,43.21,43.44,77240.0,42.4796,42.7155,42.4698,42.6958,77240.0
2024-11-22 09:40:00,43.46,43.56,43.45,43.55,66087.0,42.7155,42.8138,42.7057,42.804,66087.0
2024-11-22 09:45:00,43.55,43.72,43.55,43.66,114126.0,42.804,42.9711,42.804,42.9121,114126.0
2024-11-22 09:50:00,43.66,43.67,43.5,43.52,62093.0,42.9121,42.9219,42.7548,42.7745,62093.0
2024-11-22 09:55:00,43.53,43.56,43.47,43.51,162536.0,42.7843,42.8138,42.7253,42.7646,162536.0
2024-11-22 10:00:00,43.53,43.53,43.35,43.42,171487.0,42.7843,42.7843,42.6074,42.6762,171487.0
2024-11-22 10:05:00,43.44,43.45,43.33,43.34,85140.0,42.6958,42.7057,42.5877,42.5976,85140.0
2024-11-22 10:10:00,43.34,43.39,43.29,43.32,95733.0,42.5976,42.6467,42.5484,42.5779,95733.0
2024-11-22 10:15:00,43.33,43.4,43.3,43.33,118200.0,42.5877,42.6565,42.5582,42.5877,118200.0
2024-11-22 10:20:00,43.33,43.33,43.23,43.29,92506.0,42.5877,42.5877,42.4894,42.5484,92506.0
2024-11-22 10:25:00,43.28,43.37,43.24,43.28,80839.0,42.5386,42.627,42.4993,42.5386,80839.0
2024-11-22 10:30:00,43.29,43.36,43.28,43.3,61327.0,42.5484,42.6172,42.5386,42.5582,61327.0
2024-11-22 10:35:00,43.3,43.35,43.25,43.34,118430.0,42.5582,42.6074,42.5091,42.5976,118430.0
2024-11-22 10:40:00,43.34,43.37,43.33,43.37,72546.0,42.5976,42.627,42.5877,42.627,72546.0
2024-11-22 10:45:00,43.37,43.41,43.32,43.33,61068.0,42.627,42.6664,42.5779,42.5877,61068.0
2024-11-22 10:50:00,43.33,43.34,43.27,43.27,94841.0,42.5877,42.5976,42.5288,42.5288,94841.0
2024-11-22 10:55:00,43.27,43.36,43.27,43.36,151238.0,42.5288,42.6172,42.5288,42.6172,151238.0
2024-11-22 11:00:00,43.36,43.41,43.36,43.39,62004.0,42.6172,42.6664,42.6172,42.6467,62004.0
2024-11-22 11:05:00,43.4,43.43,43.39,43.41,60302.0,42.6565,42.686,42.6467,42.6664,60302.0
2024-11-22 11:10:00,43.41,43.49,43.4,43.41,115498.0,42.6664,42.745,42.6565,42.6664,115498.0
2024-11-22 11:15:00,43.41,43.45,43.37,43.4,88757.0,42.6664,42.7057,42.627,42.6565,88757.0
2024-11-22 11:20:00,43.4,43.43,43.36,43.43,59082.0,42.6565,42.686,42.6172,42.686,59082.0
2024-11-22 11:25:00,43.44,43.46,43.42,43.43,73634.0,42.6958,42.7155,42.6762,42.686,73634.0
2024-11-22 11:30:00,43.44,43.44,43.33,43.41,107303.0,42.6958,42.6958,42.5877,42.6664,107303.0
2024-11-22 11:35:00,43.4,43.44,43.39,43.43,52122.0,42.6565,42.6958,42.6467,42.686,52122.0
2024-11-22 11:40:00,43.43,43.45,43.4,43.4,68953.0,42.686,42.7057,42.6565,42.6565,68953.0
2024-11-22 11:45:00,43.4,43.46,43.39,43.43,66079.0,42.6565,42.7155,42.6467,42.686,66079.0
2024-11-22 11:50:00,43.43,43.51,43.41,43.51,68636.0,42.686,42.7646,42.6664,42.7646,68636.0
2024-11-22 11:55:00,43.52,43.52,43.48,43.48,56009.0,42.7745,42.7745,42.7352,42.7352,56009.0
2024-11-22 12:00:00,43.48,43.51,43.48,43.51,40334.0,42.7352,42.7646,42.7352,42.7646,40334.0
2024-11-22 12:05:00,43.51,43.52,43.44,43.45,117658.0,42.7646,42.7745,42.6958,42.7057,117658.0
2024-11-22 12:10:00,43.44,43.49,43.44,43.48,46585.0,42.6958,42.745,42.6958,42.7352,46585.0
2024-11-22 12:15:00,43.48,43.48,43.44,43.45,42881.0,42.7352,42.7352,42.6958,42.7057,42881.0
2024-11-22 12:20:00,43.45,43.52,43.44,43.51,63001.0,42.7057,42.7745,42.6958,42.7646,63001.0
2024-11-22 12:25:00,43.5,43.52,43.5,43.51,22056.0,42.7548,42.7745,42.7548,42.7646,22056.0
2024-11-22 12:30:00,43.5,43.51,43.44,43.47,45295.0,42.7548,42.7646,42.6958,42.7253,45295.0
2024-11-22 12:35:00,43.47,43.5,43.46,43.46,29773.0,42.7253,42.7548,42.7155,42.7155,29773.0
2024-11-22 12:40:00,43.47,43.49,43.45,43.49,35904.0,42.7253,42.745,42.7057,42.745,35904.0
2024-11-22 12:45:00,43.48,43.54,43.47,43.54,57770.0,42.7352,42.7941,42.7253,42.7941,57770.0
2024-11-22 12:50:00,43.53,43.58,43.53,43.58,43463.0,42.7843,42.8334,42.7843,42.8334,43463.0
2024-11-22 12:55:00,43.58,43.58,43.53,43.53,46416.0,42.8334,42.8334,42.7843,42.7843,46416.0
2024-11-22 13:00:00,43.54,43.56,43.51,43.55,120787.0,42.7941,42.8138,42.7646,42.804,120787.0
2024-11-22 13:05:00,43.55,43.57,43.54,43.57,78856.0,42.804,42.8236,42.7941,42.8236,78856.0
2024-11-22 13:10:00,43.57,43.59,43.54,43.59,57827.0,42.8236,42.8433,42.7941,42.8433,57827.0
2024-11-22 13:15:00,43.59,43.6,43.56,43.56,37729.0,42.8433,42.8531,42.8138,42.8138,37729.0
2024-11-22 13:20:00,43.56,43.57,43.52,43.55,34897.0,42.8138,42.8236,42.7745,42.804,34897.0
2024-11-22 13:25:00,43.55,43.59,43.55,43.56,42275.0,42.804,42.8433,42.804,42.8138,42275.0
2024-11-22 13:30:00,43.57,43.58,43.55,43.55,43756.0,42.8236,42.8334,42.804,42.804,43756.0
2024-11-22 13:35:00,43.55,43.56,43.5,43.51,24578.0,42.804,42.8138,42.7548,42.7646,24578.0
2024-11-22 13:40:00,43.5,43.53,43.49,43.52,36330.0,42.7548,42.7843,42.745,42.7745,36330.0
2024-11-22 13:45:00,43.53,43.56,43.51,43.54,69530.0,42.7843,42.8138,42.7646,42.7941,69530.0
2024-11-22 13:50:00,43.54,43.54,43.5,43.54,47345.0,42.7941,42.7941,42.7548,42.7941,47345.0
2024-11-22 13:55:00,43.54,43.56,43.52,43.52,39452.0,42.7941,42.8138,42.7745,42.7745,39452.0
2024-11-22 14:00:00,43.52,43.53,43.48,43.5,70807.0,42.7745,42.7843,42.7352,42.7548,70807.0
2024-11-22 14:05:00,43.5,43.54,43.47,43.5,121843.0,42.7548,42.7941,42.7253,42.7548,121843.0
2024-11-22 14:10:00,43.51,43.52,43.49,43.51,64135.0,42.7646,42.7745,42.745,42.7646,64135.0
2024-11-22 14:15:00,43.52,43.53,43.46,43.53,63023.0,42.7745,42.7843,42.7155,42.7843,63023.0
2024-11-22 14:20:00,43.52,43.56,43.52,43.55,61408.0,42.7745,42.8138,42.7745,42.804,61408.0
2024-11-22 14:25:00,43.56,43.56,43.52,43.53,57339.0,42.8138,42.8138,42.7745,42.7843,57339.0
2024-11-22 14:30:00,43.52,43.56,43.52,43.54,45575.0,42.7745,42.8138,42.7745,42.7941,45575.0
2024-11-22 14:35:00,43.54,43.55,43.48,43.48,64609.0,42.7941,42.804,42.7352,42.7352,64609.0
2024-11-22 14:40:00,43.48,43.49,43.45,43.45,57724.0,42.7352,42.745,42.7057,42.7057,57724.0
2024-11-22 14:45:00,43.46,43.51,43.45,43.51,72720.0,42.7155,42.7646,42.7057,42.7646,72720.0
2024-11-22 14:50:00,43.51,43.52,43.47,43.5,95299.0,42.7646,42.7745,42.7253,42.7548,95299.0
2024-11-22 14:55:00,43.5,43.53,43.48,43.52,71042.0,42.7548,42.7843,42.7352,42.7745,71042.0
2024-11-22 15:00:00,43.52,43.56,43.51,43.55,162731.0,42.7745,42.8138,42.7646,42.804,162731.0
2024-11-22 15:05:00,43.55,43.57,43.52,43.55,108639.0,42.804,42.8236,42.7745,42.804,108639.0
2024-11-22 15:10:00,43.55,43.56,43.51,43.52,105918.0,42.804,42.8138,42.7646,42.7745,105918.0
2024-11-22 15:15:00,43.52,43.56,43.51,43.56,72829.0,42.7745,42.8138,42.7646,42.8138,72829.0
2024-11-22 15:20:00,43.56,43.56,43.55,43.55,34049.0,42.8138,42.8138,42.804,42.804,34049.0
2024-11-22 15:25:00,43.55,43.56,43.49,43.52,210126.0,42.804,42.8138,42.745,42.7745,210126.0
2024-11-22 15:30:00,43.51,43.52,43.47,43.48,67489.0,42.7646,42.7745,42.7253,42.7352,67489.0
2024-11-22 15:35:00,43.48,43.5,43.44,43.44,80250.0,42.7352,42.7548,42.6958,42.6958,80250.0
2024-11-22 15:40:00,43.45,43.45,43.41,43.44,99990.0,42.7057,42.7057,42.6664,42.6958,99990.0
2024-11-22 15:45:00,43.43,43.47,43.43,43.45,76457.0,42.686,42.7253,42.686,42.7057,76457.0
2024-11-22 15:50:00,43.44,43.51,43.42,43.51,157057.0,42.6958,42.7646,42.6762,42.7646,157057.0
2024-11-22 15:55:00,43.51,43.51,43.44,43.46,497967.0,42.7646,42.7646,42.6958,42.7155,497967.0
2024-11-25 09:30:00,43.88,44.03,43.6,43.65,447674.0,43.1283,43.2757,42.8531,42.9022,447674.0
2024-11-25 09:35:00,43.65,43.68,43.46,43.68,102095.0,42.9022,42.9317,42.7155,42.9317,102095.0
2024-11-25 09:40:00,43.68,43.74,43.61,43.68,79738.0,42.9317,42.9907,42.8629,42.9317,79738.0
2024-11-25 09:45:00,43.66,43.75,43.59,43.61,156753.0,42.9121,43.0005,42.8433,42.8629,156753.0
2024-11-25 09:50:00,43.61,43.62,43.5,43.54,89164.0,42.8629,42.8728,42.7548,42.7941,89164.0
2024-11-25 09:55:00,43.55,43.56,43.43,43.47,88883.0,42.804,42.8138,42.686,42.7253,88883.0
2024-11-25 10:00:00,43.48,43.48,43.38,43.44,108649.0,42.7352,42.7352,42.6369,42.6958,108649.0
2024-11-25 10:05:00,43.44,43.45,43.35,43.36,83552.0,42.6958,42.7057,42.6074,42.6172,83552.0
2024-11-25 10:10:00,43.35,43.37,43.3,43.35,73908.0,42.6074,42.627,42.5582,42.6074,73908.0
2024-11-25 10:15:00,43.34,43.44,43.34,43.42,120145.0,42.5976,42.6958,42.5976,42.6762,120145.0
2024-11-25 10:20:00,43.42,43.45,43.36,43.36,91774.0,42.6762,42.7057,42.6172,42.6172,91774.0
2024-11-25 10:25:00,43.37,43.48,43.35,43.47,70713.0,42.627,42.7352,42.6074,42.7253,70713.0
2024-11-25 10:30:00,43.47,43.48,43.37,43.38,98113.0,42.7253,42.7352,42.627,42.6369,98113.0
2024-11-25 10:35:00,43.38,43.42,43.38,43.41,63988.0,42.6369,42.6762,42.6369,42.6664,63988.0
2024-11-25 10:40:00,43.41,43.47,43.36,43.41,89003.0,42.6664,42.7253,42.6172,42.6664,89003.0
2024-11-25 10:45:00,43.41,43.43,43.34,43.42,65637.0,42.6664,42.686,42.5976,42.6762,65637.0
2024-11-25 10:50:00,43.42,43.44,43.38,43.39,55061.0,42.6762,42.6958,42.6369,42.6467,55061.0
2024-11-25 10:55:00,43.4,43.4,43.34,43.38,86603.0,42.6565,42.6565,42.5976,42.6369,86603.0
2024-11-25 11:00:00,43.37,43.39,43.34,43.35,57918.0,42.627,42.6467,42.5976,42.6074,57918.0
2024-11-25 11:05:00,43.35,43.35,43.3,43.34,70960.0,42.6074,42.6074,42.5582,42.5976,70960.0
2024-11-25 11:10:00,43.34,43.38,43.33,43.34,107149.0,42.5976,42.6369,42.5877,42.5976,107149.0
2024-11-25 11:15:00,43.34,43.42,43.34,43.4,95516.0,42.5976,42.6762,42.5976,42.6565,95516.0
2024-11-25 11:20:00,43.41,43.41,43.33,43.34,80012.0,42.6664,42.6664,42.5877,42.5976,80012.0
2024-11-25 11:25:00,43.34,43.38,43.31,43.31,97144.0,42.5976,42.6369,42.5681,42.5681,97144.0
2024-11-25 11:30:00,43.32,43.33,43.23,43.23,65282.0,42.5779,42.5877,42.4894,42.4894,65282.0
2024-11-25 11:35:00,43.23,43.25,43.18,43.18,50642.0,42.4894,42.5091,42.4403,42.4403,50642.0
2024-11-25 11:40:00,43.19,43.2,43.15,43.16,59926.0,42.4501,42.46,42.4108,42.4206,59926.0
2024-11-25 11:45:00,43.16,43.21,43.16,43.18,56631.0,42.4206,42.4698,42.4206,42.4403,56631.0
2024-11-25 11:50:00,43.18,43.22,43.17,43.22,46977.0,42.4403,42.4796,42.4305,42.4796,46977.0
2024-11-25 11:55:00,43.22,43.22,43.14,43.15,48325.0,42.4796,42.4796,42.401,42.4108,48325.0
2024-11-25 12:00:00,43.14,43.18,43.13,43.18,102349.0,42.401,42.4403,42.3912,42.4403,102349.0
2024-11-25 12:05:00,43.18,43.28,43.17,43.27,213896.0,42.4403,42.5386,42.4305,42.5288,213896.0
2024-11-25 12:10:00,43.27,43.28,43.19,43.21,71617.0,42.5288,42.5386,42.4501,42.4698,71617.0
2024-11-25 12:15:00,43.22,43.26,43.2,43.26,64254.0,42.4796,42.5189,42.46,42.5189,64254.0
2024-11-25 12:20:00,43.26,43.27,43.22,43.23,77029.0,42.5189,42.5288,42.4796,42.4894,77029.0
2024-11-25 12:25:00,43.24,43.25,43.18,43.21,50046.0,42.4993,42.5091,42.4403,42.4698,50046.0
2024-11-25 12:30:00,43.22,43.29,43.21,43.27,84422.0,42.4796,42.5484,42.4698,42.5288,84422.0
2024-11-25 12:35:00,43.27,43.31,43.26,43.31,71699.0,42.5288,42.5681,42.5189,42.5681,71699.0
2024-11-25 12:40:00,43.3,43.36,43.24,43.27,77686.0,42.5582,42.6172,42.4993,42.5288,77686.0
2024-11-25 12:45:00,43.27,43.34,43.25,43.33,54623.0,42.5288,42.5976,42.5091,42.5877,54623.0
2024-11-25 12:50:00,43.32,43.43,43.32,43.43,89189.0,42.5779,42.686,42.5779,42.686,89189.0
2024-11-25 12:55:00,43.43,43.46,43.39,43.44,114117.0,42.686,42.7155,42.6467,42.6958,114117.0
2024-11-25 13:00:00,43.44,43.46,43.43,43.44,52801.0,42.6958,42.7155,42.686,42.6958,52801.0
2024-11-25 13:05:00,43.44,43.44,43.38,43.4,82633.0,42.6958,42.6958,42.6369,42.6565,82633.0
2024-11-25 13:10:00,43.4,43.44,43.39,43.43,72726.0,42.6565,42.6958,42.6467,42.686,72726.0
2024-11-25 13:15:00,43.43,43.45,43.42,43.44,50313.0,42.686,42.7057,42.6762,42.6958,50313.0
2024-11-25 13:20:00,43.44,43.46,43.41,43.46,46073.0,42.6958,42.7155,42.6664,42.7155,46073.0
2024-11-25 13:25:00,43.46,43.47,43.43,43.44,50802.0,42.7155,42.7253,42.686,42.6958,50802.0
2024-11-25 13:30:00,43.44,43.46,43.41,43.46,65265.0,42.6958,42.7155,42.6664,42.7155,65265.0
2024-11-25 13:35:00,43.46,43.46,43.39,43.41,63213.0,42.7155,42.7155,42.6467,42.6664,63213.0
2024-11-25 13:40:00,43.41,43.49,43.41,43.48,61556.0,42.6664,42.745,42.6664,42.7352,61556.0
2024-11-25 13:45:00,43.48,43.49,43.45,43.47,53805.0,42.7352,42.745,42.7057,42.7253,53805.0
2024-11-25 13:50:00,43.47,43.49,43.42,43.45,76609.0,42.7253,42.745,42.6762,42.7057,76609.0
2024-11-25 13:55:00,43.45,43.5,43.44,43.48,262612.0,42.7057,42.7548,42.6958,42.7352,262612.0
2024-11-25 14:00:00,43.48,43.48,43.39,43.41,67387.0,42.7352,42.7352,42.6467,42.6664,67387.0
2024-11-25 14:05:00,43.42,43.42,43.4,43.41,43503.0,42.6762,42.6762,42.6565,42.6664,43503.0
2024-11-25 14:10:00,43.41,43.42,43.39,43.4,63838.0,42.6664,42.6762,42.6467,42.6565,63838.0
2024-11-25 14:15:00,43.41,43.44,43.39,43.44,49730.0,42.6664,42.6958,42.6467,42.6958,49730.0
2024-11-25 14:20:00,43.44,43.44,43.36,43.4,60747.0,42.6958,42.6958,42.6172,42.6565,60747.0
2024-11-25 14:25:00,43.39,43.42,43.35,43.35,75825.0,42.6467,42.6762,42.6074,42.6074,75825.0
2024-11-25 14:30:00,43.36,43.36,43.29,43.29,86752.0,42.6172,42.6172,42.5484,42.5484,86752.0
2024-11-25 14:35:00,43.29,43.31,43.27,43.29,60455.0,42.5484,42.5681,42.5288,42.5484,60455.0
2024-11-25 14:40:00,43.28,43.31,43.27,43.29,79926.0,42.5386,42.5681,42.5288,42.5484,79926.0
2024-11-25 14:45:00,43.3,43.3,43.28,43.29,78787.0,42.5582,42.5582,42.5386,42.5484,78787.0
2024-11-25 14:50:00,43.3,43.31,43.26,43.27,95613.0,42.5582,42.5681,42.5189,42.5288,95613.0
2024-11-25 14:55:00,43.27,43.28,43.25,43.27,96897.0,42.5288,42.5386,42.5091,42.5288,96897.0
2024-11-25 15:00:00,43.27,43.31,43.25,43.29,87471.0,42.5288,42.5681,42.5091,42.5484,87471.0
2024-11-25 15:05:00,43.3,43.32,43.27,43.3,81448.0,42.5582,42.5779,42.5288,42.5582,81448.0
2024-11-25 15:10:00,43.3,43.31,43.28,43.29,60835.0,42.5582,42.5681,42.5386,42.5484,60835.0
2024-11-25 15:15:00,43.29,43.3,43.28,43.29,84076.0,42.5484,42.5582,42.5386,42.5484,84076.0
2024-11-25 15:20:00,43.28,43.37,43.28,43.34,160028.0,42.5386,42.627,42.5386,42.5976,160028.0
2024-11-25 15:25:00,43.34,43.36,43.32,43.33,145189.0,42.5976,42.6172,42.5779,42.5877,145189.0
2024-11-25 15:30:00,43.34,43.34,43.31,43.33,129839.0,42.5976,42.5976,42.5681,42.5877,129839.0
2024-11-25 15:35:00,43.32,43.33,43.26,43.27,232173.0,42.5779,42.5877,42.5189,42.5288,232173.0
2024-11-25 15:40:00,43.27,43.36,43.27,43.3,162917.0,42.5288,42.6172,42.5288,42.5582,162917.0
2024-11-25 15:45:00,43.3,43.31,43.27,43.27,142889.0,42.5582,42.5681,42.5288,42.5288,142889.0
2024-11-25 15:50:00,43.27,43.33,43.18,43.3,826985.0,42.5288,42.5877,42.4403,42.5582,826985.0
2024-11-25 15:55:00,43.3,43.3,43.17,43.19,1860447.0,42.5582,42.5582,42.4305,42.4501,1860447.0
2024-11-26 09:30:00,43.0,43.26,42.53,42.68,545402.0,42.2634,42.5189,41.8014,41.9489,545402.0
2024-11-26 09:35:00,42.69,42.81,42.6,42.79,106922.0,41.9587,42.0766,41.8702,42.057,106922.0
2024-11-26 09:40:00,42.79,43.0,42.78,42.87,133636.0,42.057,42.2634,42.0472,42.1356,133636.0
2024-11-26 09:45:00,42.87,43.01,42.83,42.96,80438.0,42.1356,42.2732,42.0963,42.2241,80438.0
2024-11-26 09:50:00,42.97,43.0,42.93,42.96,87338.0,42.2339,42.2634,42.1946,42.2241,87338.0
2024-11-26 09:55:00,42.97,43.04,42.96,42.98,69464.0,42.2339,42.3027,42.2241,42.2437,69464.0
2024-11-26 10:00:00,42.98,43.04,42.89,42.9,140602.0,42.2437,42.3027,42.1553,42.1651,140602.0
2024-11-26 10:05:00,42.89,42.9,42.81,42.84,96156.0,42.1553,42.1651,42.0766,42.1061,96156.0
2024-11-26 10:10:00,42.83,42.9,42.81,42.87,123891.0,42.0963,42.1651,42.0766,42.1356,123891.0
2024-11-26 10:15:00,42.88,42.91,42.84,42.89,100968.0,42.1454,42.1749,42.1061,42.1553,100968.0
2024-11-26 10:20:00,42.89,42.91,42.81,42.82,109594.0,42.1553,42.1749,42.0766,42.0865,109594.0
2024-11-26 10:25:00,42.82,42.82,42.75,42.78,107444.0,42.0865,42.0865,42.0177,42.0472,107444.0
2024-11-26 10:30:00,42.78,42.83,42.71,42.71,222748.0,42.0472,42.0963,41.9784,41.9784,222748.0
2024-11-26 10:35:00,42.71,42.74,42.65,42.65,114311.0,41.9784,42.0078,41.9194,41.9194,114311.0
2024-11-26 10:40:00,42.65,42.75,42.65,42.73,65926.0,41.9194,42.0177,41.9194,41.998,65926.0
2024-11-26 10:45:00,42.73,42.73,42.66,42.69,70318.0,41.998,41.998,41.9292,41.9587,70318.0
2024-11-26 10:50:00,42.69,42.72,42.66,42.7,71535.0,41.9587,41.9882,41.9292,41.9685,71535.0
2024-11-26 10:55:00,42.69,42.7,42.6,42.62,132082.0,41.9587,41.9685,41.8702,41.8899,132082.0
2024-11-26 11:00:00,42.62,42.68,42.61,42.62,216366.0,41.8899,41.9489,41.8801,41.8899,216366.0
2024-11-26 11:05:00,42.62,42.7,42.6,42.69,79298.0,41.8899,41.9685,41.8702,41.9587,79298.0
2024-11-26 11:10:00,42.7,42.71,42.58,42.63,158259.0,41.9685,41.9784,41.8506,41.8997,158259.0
2024-11-26 11:15:00,42.63,42.69,42.62,42.64,85577.0,41.8997,41.9587,41.8899,41.9096,85577.0
2024-11-26 11:20:00,42.64,42.66,42.62,42.64,62986.0,41.9096,41.9292,41.8899,41.9096,62986.0
2024-11-26 11:25:00,42.64,42.68,42.63,42.65,70412.0,41.9096,41.9489,41.8997,41.9194,70412.0
2024-11-26 11:30:00,42.65,42.66,42.63,42.65,61691.0,41.9194,41.9292,41.8997,41.9194,61691.0
2024-11-26 11:35:00,42.64,42.64,42.59,42.63,154625.0,41.9096,41.9096,41.8604,41.8997,154625.0
2024-11-26 11:40:00,42.62,42.63,42.56,42.58,78070.0,41.8899,41.8997,41.8309,41.8506,78070.0
2024-11-26 11:45:00,42.58,42.62,42.56,42.59,116053.0,41.8506,41.8899,41.8309,41.8604,116053.0
2024-11-26 11:50:00,42.6,42.63,42.56,42.58,79157.0,41.8702,41.8997,41.8309,41.8506,79157.0
2024-11-26 11:55:00,42.59,42.59,42.53,42.55,63023.0,41.8604,41.8604,41.8014,41.8211,63023.0
2024-11-26 12:00:00,42.56,42.6,42.55,42.59,54722.0,41.8309,41.8702,41.8211,41.8604,54722.0
2024-11-26 12:05:00,42.6,42.6,42.52,42.55,76705.0,41.8702,41.8702,41.7916,41.8211,76705.0
2024-11-26 12:10:00,42.55,42.58,42.53,42.58,96788.0,41.8211,41.8506,41.8014,41.8506,96788.0
2024-11-26 12:15:00,42.58,42.59,42.55,42.57,44055.0,41.8506,41.8604,41.8211,41.8408,44055.0
2024-11-26 12:20:00,42.57,42.62,42.56,42.59,50630.0,41.8408,41.8899,41.8309,41.8604,50630.0
2024-11-26 12:25:00,42.59,42.6,42.57,42.59,43943.0,41.8604,41.8702,41.8408,41.8604,43943.0
2024-11-26 12:30:00,42.59,42.64,42.58,42.63,56519.0,41.8604,41.9096,41.8506,41.8997,56519.0
2024-11-26 12:35:00,42.64,42.64,42.54,42.54,48478.0,41.9096,41.9096,41.8113,41.8113,48478.0
2024-11-26 12:40:00,42.55,42.61,42.54,42.6,129128.0,41.8211,41.8801,41.8113,41.8702,129128.0
2024-11-26 12:45:00,42.6,42.64,42.57,42.64,73853.0,41.8702,41.9096,41.8408,41.9096,73853.0
2024-11-26 12:50:00,42.64,42.65,42.62,42.63,40286.0,41.9096,41.9194,41.8899,41.8997,40286.0
2024-11-26 12:55:00,42.62,42.64,42.61,42.64,42343.0,41.8899,41.9096,41.8801,41.9096,42343.0
2024-11-26 13:00:00,42.64,42.64,42.58,42.59,84045.0,41.9096,41.9096,41.8506,41.8604,84045.0
2024-11-26 13:05:00,42.59,42.62,42.59,42.61,29187.0,41.8604,41.8899,41.8604,41.8801,29187.0
2024-11-26 13:10:00,42.62,42.64,42.6,42.62,74340.0,41.8899,41.9096,41.8702,41.8899,74340.0
2024-11-26 13:15:00,42.61,42.61,42.56,42.59,66368.0,41.8801,41.8801,41.8309,41.8604,66368.0
2024-11-26 13:20:00,42.59,42.61,42.59,42.61,30736.0,41.8604,41.8801,41.8604,41.8801,30736.0
2024-11-26 13:25:00,42.61,42.61,42.59,42.6,51186.0,41.8801,41.8801,41.8604,41.8702,51186.0
2024-11-26 13:30:00,42.59,42.64,42.59,42.61,53586.0,41.8604,41.9096,41.8604,41.8801,53586.0
2024-11-26 13:35:00,42.62,42.62,42.59,42.59,81967.0,41.8899,41.8899,41.8604,41.8604,81967.0
2024-11-26 13:40:00,42.59,42.63,42.59,42.61,49769.0,41.8604,41.8997,41.8604,41.8801,49769.0
2024-11-26 13:45:00,42.61,42.62,42.52,42.55,110325.0,41.8801,41.8899,41.7916,41.8211,110325.0
2024-11-26 13:50:00,42.54,42.57,42.5,42.55,217985.0,41.8113,41.8408,41.7719,41.8211,217985.0
2024-11-26 13:55:00,42.55,42.55,42.47,42.54,83098.0,41.8211,41.8211,41.7425,41.8113,83098.0
2024-11-26 14:00:00,42.54,42.55,42.5,42.52,68348.0,41.8113,41.8211,41.7719,41.7916,68348.0
2024-11-26 14:05:00,42.51,42.51,42.46,42.47,108590.0,41.7818,41.7818,41.7326,41.7425,108590.0
2024-11-26 14:10:00,42.47,42.54,42.47,42.53,93298.0,41.7425,41.8113,41.7425,41.8014,93298.0
2024-11-26 14:15:00,42.53,42.54,42.48,42.48,49338.0,41.8014,41.8113,41.7523,41.7523,49338.0
2024-11-26 14:20:00,42.49,42.52,42.48,42.5,98390.0,41.7621,41.7916,41.7523,41.7719,98390.0
2024-11-26 14:25:00,42.5,42.53,42.49,42.52,70814.0,41.7719,41.8014,41.7621,41.7916,70814.0
2024-11-26 14:30:00,42.51,42.53,42.48,42.52,115036.0,41.7818,41.8014,41.7523,41.7916,115036.0
2024-11-26 14:35:00,42.52,42.53,42.47,42.47,89660.0,41.7916,41.8014,41.7425,41.7425,89660.0
2024-11-26 14:40:00,42.48,42.51,42.47,42.51,95013.0,41.7523,41.7818,41.7425,41.7818,95013.0
2024-11-26 14:45:00,42.51,42.53,42.5,42.52,69998.0,41.7818,41.8014,41.7719,41.7916,69998.0
2024-11-26 14:50:00,42.52,42.57,42.48,42.48,221789.0,41.7916,41.8408,41.7523,41.7523,221789.0
2024-11-26 14:55:00,42.49,42.5,42.46,42.47,65569.0,41.7621,41.7719,41.7326,41.7425,65569.0
2024-11-26 15:00:00,42.46,42.5,42.45,42.47,136969.0,41.7326,41.7719,41.7228,41.7425,136969.0
2024-11-26 15:05:00,42.47,42.5,42.46,42.5,96851.0,41.7425,41.7719,41.7326,41.7719,96851.0
2024-11-26 15:10:00,42.5,42.51,42.49,42.5,52514.0,41.7719,41.7818,41.7621,41.7719,52514.0
2024-11-26 15:15:00,42.5,42.52,42.48,42.51,111801.0,41.7719,41.7916,41.7523,41.7818,111801.0
2024-11-26 15:20:00,42.5,42.5,42.47,42.5,130022.0,41.7719,41.7719,41.7425,41.7719,130022.0
2024-11-26 15:25:00,42.5,42.53,42.47,42.47,165623.0,41.7719,41.8014,41.7425,41.7425,165623.0
2024-11-26 15:30:00,42.47,42.49,42.45,42.48,240055.0,41.7425,41.7621,41.7228,41.7523,240055.0
2024-11-26 15:35:00,42.48,42.49,42.44,42.47,208662.0,41.7523,41.7621,41.713,41.7425,208662.0
2024-11-26 15:40:00,42.47,42.48,42.44,42.45,189014.0,41.7425,41.7523,41.713,41.7228,189014.0
2024-11-26 15:45:00,42.46,42.49,42.44,42.47,289607.0,41.7326,41.7621,41.713,41.7425,289607.0
2024-11-26 15:50:00,42.47,42.59,42.46,42.57,560692.0,41.7425,41.8604,41.7326,41.8408,560692.0
2024-11-26 15:55:00,42.62,42.67,42.57,42.62,1220512.0,41.8899,41.939,41.8408,41.8899,1220512.0
2024-11-27 09:30:00,42.61,42.97,42.57,42.92,297221.0,41.8801,42.2339,41.8408,42.1848,297221.0
2024-11-27 09:35:00,42.94,43.01,42.89,42.97,80545.0,42.2044,42.2732,42.1553,42.2339,80545.0
2024-11-27 09:40:00,42.97,43.04,42.9,42.91,99873.0,42.2339,42.3027,42.1651,42.1749,99873.0
2024-11-27 09:45:00,42.91,42.98,42.88,42.94,97841.0,42.1749,42.2437,42.1454,42.2044,97841.0
2024-11-27 09:50:00,42.93,43.0,42.87,42.91,124860.0,42.1946,42.2634,42.1356,42.1749,124860.0
2024-11-27 09:55:00,42.91,42.95,42.82,42.83,81510.0,42.1749,42.2142,42.0865,42.0963,81510.0
2024-11-27 10:00:00,42.84,42.87,42.8,42.82,99377.0,42.1061,42.1356,42.0668,42.0865,99377.0
2024-11-27 10:05:00,42.83,42.88,42.79,42.88,126315.0,42.0963,42.1454,42.057,42.1454,126315.0
2024-11-27 10:10:00,42.88,42.88,42.79,42.84,74078.0,42.1454,42.1454,42.057,42.1061,74078.0
2024-11-27 10:15:00,42.83,42.88,42.83,42.84,103847.0,42.0963,42.1454,42.0963,42.1061,103847.0
2024-11-27 10:20:00,42.84,42.87,42.76,42.76,143644.0,42.1061,42.1356,42.0275,42.0275,143644.0
2024-11-27 10:25:00,42.76,42.86,42.74,42.84,121189.0,42.0275,42.1258,42.0078,42.1061,121189.0
2024-11-27 10:30:00,42.85,42.86,42.78,42.8,190651.0,42.116,42.1258,42.0472,42.0668,190651.0
2024-11-27 10:35:00,42.8,42.88,42.76,42.87,104794.0,42.0668,42.1454,42.0275,42.1356,104794.0
2024-11-27 10:40:00,42.87,42.89,42.85,42.85,128780.0,42.1356,42.1553,42.116,42.116,128780.0
2024-11-27 10:45:00,42.85,42.95,42.84,42.92,172796.0,42.116,42.2142,42.1061,42.1848,172796.0
2024-11-27 10:50:00,42.92,42.95,42.88,42.88,100562.0,42.1848,42.2142,42.1454,42.1454,100562.0
2024-11-27 10:55:00,42.88,42.89,42.83,42.85,85070.0,42.1454,42.1553,42.0963,42.116,85070.0
2024-11-27 11:00:00,42.86,42.89,42.8,42.89,77706.0,42.1258,42.1553,42.0668,42.1553,77706.0
2024-11-27 11:05:00,42.88,42.91,42.86,42.91,81739.0,42.1454,42.1749,42.1258,42.1749,81739.0
2024-11-27 11:10:00,42.91,42.94,42.89,42.94,152158.0,42.1749,42.2044,42.1553,42.2044,152158.0
2024-11-27 11:15:00,42.94,42.99,42.93,42.98,64272.0,42.2044,42.2536,42.1946,42.2437,64272.0
2024-11-27 11:20:00,42.98,43.04,42.97,43.02,97798.0,42.2437,42.3027,42.2339,42.283,97798.0
2024-11-27 11:25:00,43.02,43.04,43.0,43.0,51647.0,42.283,42.3027,42.2634,42.2634,51647.0
2024-11-27 11:30:00,43.0,43.04,42.98,43.04,43771.0,42.2634,42.3027,42.2437,42.3027,43771.0
2024-11-27 11:35:00,43.03,43.04,43.02,43.02,40779.0,42.2929,42.3027,42.283,42.283,40779.0
2024-11-27 11:40:00,43.02,43.03,42.96,42.98,75781.0,42.283,42.2929,42.2241,42.2437,75781.0
2024-11-27 11:45:00,42.97,42.98,42.94,42.95,26238.0,42.2339,42.2437,42.2044,42.2142,26238.0
2024-11-27 11:50:00,42.95,42.97,42.94,42.94,32050.0,42.2142,42.2339,42.2044,42.2044,32050.0
2024-11-27 11:55:00,42.94,42.96,42.93,42.94,30620.0,42.2044,42.2241,42.1946,42.2044,30620.0
2024-11-27 12:00:00,42.94,42.97,42.91,42.95,65852.0,42.2044,42.2339,42.1749,42.2142,65852.0
2024-11-27 12:05:00,42.96,42.96,42.92,42.95,49376.0,42.2241,42.2241,42.1848,42.2142,49376.0
2024-11-27 12:10:00,42.95,42.98,42.94,42.97,72002.0,42.2142,42.2437,42.2044,42.2339,72002.0
2024-11-27 12:15:00,42.97,42.97,42.94,42.95,25473.0,42.2339,42.2339,42.2044,42.2142,25473.0
2024-11-27 12:20:00,42.95,42.97,42.93,42.93,42986.0,42.2142,42.2339,42.1946,42.1946,42986.0
2024-11-27 12:25:00,42.94,42.96,42.93,42.96,18013.0,42.2044,42.2241,42.1946,42.2241,18013.0
2024-11-27 12:30:00,42.96,42.98,42.94,42.98,44432.0,42.2241,42.2437,42.2044,42.2437,44432.0
2024-11-27 12:35:00,42.98,42.99,42.97,42.98,51682.0,42.2437,42.2536,42.2339,42.2437,51682.0
2024-11-27 12:40:00,42.99,43.0,42.95,42.96,64221.0,42.2536,42.2634,42.2142,42.2241,64221.0
2024-11-27 12:45:00,42.96,42.97,42.94,42.97,42062.0,42.2241,42.2339,42.2044,42.2339,42062.0
2024-11-27 12:50:00,42.97,42.98,42.96,42.98,40089.0,42.2339,42.2437,42.2241,42.2437,40089.0
2024-11-27 12:55:00,42.98,42.98,42.97,42.97,33118.0,42.2437,42.2437,42.2339,42.2339,33118.0
2024-11-27 13:00:00,42.98,42.98,42.96,42.97,67938.0,42.2437,42.2437,42.2241,42.2339,67938.0
2024-11-27 13:05:00,42.97,42.98,42.94,42.95,58699.0,42.2339,42.2437,42.2044,42.2142,58699.0
2024-11-27 13:10:00,42.95,42.97,42.94,42.97,35682.0,42.2142,42.2339,42.2044,42.2339,35682.0
2024-11-27 13:15:00,42.97,42.97,42.96,42.97,18475.0,42.2339,42.2339,42.2241,42.2339,18475.0
2024-11-27 13:20:00,42.97,42.97,42.92,42.94,77411.0,42.2339,42.2339,42.1848,42.2044,77411.0
2024-11-27 13:25:00,42.94,42.96,42.93,42.96,66136.0,42.2044,42.2241,42.1946,42.2241,66136.0
2024-11-27 13:30:00,42.95,42.97,42.95,42.96,40432.0,42.2142,42.2339,42.2142,42.2241,40432.0
2024-11-27 13:35:00,42.97,42.98,42.95,42.97,67587.0,42.2339,42.2437,42.2142,42.2339,67587.0
2024-11-27 13:40:00,42.97,42.98,42.96,42.98,44123.0,42.2339,42.2437,42.2241,42.2437,44123.0
2024-11-27 13:45:00,42.98,43.0,42.97,43.0,31913.0,42.2437,42.2634,42.2339,42.2634,31913.0
2024-11-27 13:50:00,43.0,43.0,42.97,42.98,53185.0,42.2634,42.2634,42.2339,42.2437,53185.0
2024-11-27 13:55:00,42.98,43.0,42.95,42.95,97645.0,42.2437,42.2634,42.2142,42.2142,97645.0
2024-11-27 14:00:00,42.95,42.96,42.92,42.93,51577.0,42.2142,42.2241,42.1848,42.1946,51577.0
2024-11-27 14:05:00,42.94,42.94,42.85,42.86,69496.0,42.2044,42.2044,42.116,42.1258,69496.0
2024-11-27 14:10:00,42.86,42.88,42.81,42.87,131650.0,42.1258,42.1454,42.0766,42.1356,131650.0
2024-11-27 14:15:00,42.87,42.9,42.84,42.84,73748.0,42.1356,42.1651,42.1061,42.1061,73748.0
2024-11-27 14:20:00,42.84,42.84,42.8,42.82,108013.0,42.1061,42.1061,42.0668,42.0865,108013.0
2024-11-27 14:25:00,42.82,42.83,42.79,42.8,73711.0,42.0865,42.0963,42.057,42.0668,73711.0
2024-11-27 14:30:00,42.8,42.81,42.77,42.8,125945.0,42.0668,42.0766,42.0373,42.0668,125945.0
2024-11-27 14:35:00,42.8,42.82,42.77,42.78,124304.0,42.0668,42.0865,42.0373,42.0472,124304.0
2024-11-27 14:40:00,42.78,42.79,42.76,42.77,65193.0,42.0472,42.057,42.0275,42.0373,65193.0
2024-11-27 14:45:00,42.78,42.78,42.75,42.76,126889.0,42.0472,42.0472,42.0177,42.0275,126889.0
2024-11-27 14:50:00,42.75,42.75,42.7,42.7,104132.0,42.0177,42.0177,41.9685,41.9685,104132.0
2024-11-27 14:55:00,42.7,42.73,42.7,42.72,47218.0,41.9685,41.998,41.9685,41.9882,47218.0
2024-11-27 15:00:00,42.72,42.73,42.7,42.71,95544.0,41.9882,41.998,41.9685,41.9784,95544.0
2024-11-27 15:05:00,42.71,42.71,42.63,42.64,97053.0,41.9784,41.9784,41.8997,41.9096,97053.0
2024-11-27 15:10:00,42.63,42.68,42.62,42.66,94696.0,41.8997,41.9489,41.8899,41.9292,94696.0
2024-11-27 15:15:00,42.66,42.68,42.65,42.66,51088.0,41.9292,41.9489,41.9194,41.9292,51088.0
2024-11-27 15:20:00,42.66,42.68,42.64,42.66,99856.0,41.9292,41.9489,41.9096,41.9292,99856.0
2024-11-27 15:25:00,42.66,42.68,42.65,42.68,107825.0,41.9292,41.9489,41.9194,41.9489,107825.0
2024-11-27 15:30:00,42.68,42.68,42.65,42.68,102745.0,41.9489,41.9489,41.9194,41.9489,102745.0
2024-11-27 15:35:00,42.68,42.69,42.63,42.65,149813.0,41.9489,41.9587,41.8997,41.9194,149813.0
2024-11-27 15:40:00,42.65,42.65,42.59,42.61,182761.0,41.9194,41.9194,41.8604,41.8801,182761.0
2024-11-27 15:45:00,42.61,42.64,42.59,42.61,165070.0,41.8801,41.9096,41.8604,41.8801,165070.0
2024-11-27 15:50:00,42.61,42.62,42.54,42.55,453749.0,41.8801,41.8899,41.8113,41.8211,453749.0
2024-11-27 15:55:00,42.55,42.6,42.53,42.55,1322315.0,41.8211,41.8702,41.8014,41.8211,1322315.0
2024-11-29 09:30:00,42.52,42.89,42.42,42.81,354743.0,41.7916,42.1553,41.6933,42.0766,354743.0
2024-11-29 09:35:00,42.82,42.91,42.75,42.8,165113.0,42.0865,42.1749,42.0177,42.0668,165113.0
2024-11-29 09:40:00,42.8,42.81,42.75,42.79,121494.0,42.0668,42.0766,42.0177,42.057,121494.0
2024-11-29 09:45:00,42.79,42.82,42.68,42.73,131769.0,42.057,42.0865,41.9489,41.998,131769.0
2024-11-29 09:50:00,42.73,42.87,42.72,42.86,108336.0,41.998,42.1356,41.9882,42.1258,108336.0
2024-11-29 09:55:00,42.86,42.92,42.85,42.86,172153.0,42.1258,42.1848,42.116,42.1258,172153.0
2024-11-29 10:00:00,42.86,42.98,42.86,42.97,108174.0,42.1258,42.2437,42.1258,42.2339,108174.0
2024-11-29 10:05:00,42.97,42.99,42.94,42.96,77337.0,42.2339,42.2536,42.2044,42.2241,77337.0
2024-11-29 10:10:00,42.95,43.03,42.95,43.02,127165.0,42.2142,42.2929,42.2142,42.283,127165.0
2024-11-29 10:15:00,43.02,43.04,42.96,43.0,142256.0,42.283,42.3027,42.2241,42.2634,142256.0
2024-11-29 10:20:00,43.0,43.06,42.99,43.02,136511.0,42.2634,42.3224,42.2536,42.283,136511.0
2024-11-29 10:25:00,43.02,43.07,43.01,43.02,119323.0,42.283,42.3322,42.2732,42.283,119323.0
2024-11-29 10:30:00,43.02,43.06,43.01,43.02,69129.0,42.283,42.3224,42.2732,42.283,69129.0
2024-11-29 10:35:00,43.01,43.03,42.98,42.99,87230.0,42.2732,42.2929,42.2437,42.2536,87230.0
2024-11-29 10:40:00,42.99,43.02,42.95,43.02,137371.0,42.2536,42.283,42.2142,42.283,137371.0
2024-11-29 10:45:00,43.02,43.04,42.98,43.02,86324.0,42.283,42.3027,42.2437,42.283,86324.0
2024-11-29 10:50:00,43.02,43.04,43.0,43.01,83235.0,42.283,42.3027,42.2634,42.2732,83235.0
2024-11-29 10:55:00,43.01,43.05,43.01,43.03,87701.0,42.2732,42.3125,42.2732,42.2929,87701.0
2024-11-29 11:00:00,43.03,43.09,43.03,43.09,68688.0,42.2929,42.3518,42.2929,42.3518,68688.0
2024-11-29 11:05:00,43.09,43.12,43.08,43.09,76882.0,42.3518,42.3813,42.342,42.3518,76882.0
2024-11-29 11:10:00,43.1,43.14,43.09,43.11,104848.0,42.3617,42.401,42.3518,42.3715,104848.0
2024-11-29 11:15:00,43.1,43.12,43.07,43.07,88860.0,42.3617,42.3813,42.3322,42.3322,88860.0
2024-11-29 11:20:00,43.08,43.12,43.07,43.09,81583.0,42.342,42.3813,42.3322,42.3518,81583.0
2024-11-29 11:25:00,43.09,43.12,43.09,43.1,73959.0,42.3518,42.3813,42.3518,42.3617,73959.0
2024-11-29 11:30:00,43.11,43.14,43.09,43.12,95250.0,42.3715,42.401,42.3518,42.3813,95250.0
2024-11-29 11:35:00,43.11,43.14,43.1,43.12,96801.0,42.3715,42.401,42.3617,42.3813,96801.0
2024-11-29 11:40:00,43.12,43.18,43.12,43.18,57287.0,42.3813,42.4403,42.3813,42.4403,57287.0
2024-11-29 11:45:00,43.18,43.19,43.16,43.17,96635.0,42.4403,42.4501,42.4206,42.4305,96635.0
2024-11-29 11:50:00,43.18,43.21,43.17,43.21,164698.0,42.4403,42.4698,42.4305,42.4698,164698.0
2024-11-29 11:55:00,43.21,43.23,43.17,43.19,126845.0,42.4698,42.4894,42.4305,42.4501,126845.0
2024-11-29 12:00:00,43.19,43.22,43.17,43.2,92526.0,42.4501,42.4796,42.4305,42.46,92526.0
2024-11-29 12:05:00,43.21,43.26,43.2,43.23,108756.0,42.4698,42.5189,42.46,42.4894,108756.0
2024-11-29 12:10:00,43.23,43.24,43.22,43.24,82513.0,42.4894,42.4993,42.4796,42.4993,82513.0
2024-11-29 12:15:00,43.23,43.27,43.23,43.23,112721.0,42.4894,42.5288,42.4894,42.4894,112721.0
2024-11-29 12:20:00,43.23,43.24,43.2,43.21,82824.0,42.4894,42.4993,42.46,42.4698,82824.0
2024-11-29 12:25:00,43.2,43.22,43.16,43.22,106132.0,42.46,42.4796,42.4206,42.4796,106132.0
2024-11-29 12:30:00,43.22,43.22,43.17,43.18,116228.0,42.4796,42.4796,42.4305,42.4403,116228.0
2024-11-29 12:35:00,43.18,43.21,43.17,43.18,135891.0,42.4403,42.4698,42.4305,42.4403,135891.0
2024-11-29 12:40:00,43.18,43.2,43.13,43.2,138614.0,42.4403,42.46,42.3912,42.46,138614.0
2024-11-29 12:45:00,43.2,43.21,43.19,43.2,111838.0,42.46,42.4698,42.4501,42.46,111838.0
2024-11-29 12:50:00,43.21,43.23,43.15,43.15,250336.0,42.4698,42.4894,42.4108,42.4108,250336.0
2024-11-29 12:55:00,43.15,43.24,43.13,43.2,534718.0,42.4108,42.4993,42.3912,42.46,534718.0
2024-12-02 09:30:00,43.03,43.15,42.68,42.75,321530.0,42.2929,42.4108,41.9489,42.0177,321530.0
2024-12-02 09:35:00,42.76,42.8,42.71,42.79,107252.0,42.0275,42.0668,41.9784,42.057,107252.0
2024-12-02 09:40:00,42.78,42.9,42.77,42.88,86455.0,42.0472,42.1651,42.0373,42.1454,86455.0
2024-12-02 09:45:00,42.88,42.91,42.82,42.87,101545.0,42.1454,42.1749,42.0865,42.1356,101545.0
2024-12-02 09:50:00,42.87,42.87,42.75,42.78,145375.0,42.1356,42.1356,42.0177,42.0472,145375.0
2024-12-02 09:55:00,42.77,42.81,42.73,42.81,100073.0,42.0373,42.0766,41.998,42.0766,100073.0
2024-12-02 10:00:00,42.81,42.83,42.76,42.8,93242.0,42.0766,42.0963,42.0275,42.0668,93242.0
2024-12-02 10:05:00,42.8,42.83,42.76,42.83,96176.0,42.0668,42.0963,42.0275,42.0963,96176.0
2024-12-02 10:10:00,42.82,42.84,42.77,42.77,92969.0,42.0865,42.1061,42.0373,42.0373,92969.0
2024-12-02 10:15:00,42.77,42.79,42.71,42.73,104530.0,42.0373,42.057,41.9784,41.998,104530.0
2024-12-02 10:20:00,42.73,42.78,42.72,42.77,128777.0,41.998,42.0472,41.9882,42.0373,128777.0
2024-12-02 10:25:00,42.77,42.86,42.76,42.86,83121.0,42.0373,42.1258,42.0275,42.1258,83121.0
2024-12-02 10:30:00,42.85,42.87,42.83,42.86,99288.0,42.116,42.1356,42.0963,42.1258,99288.0
2024-12-02 10:35:00,42.85,42.94,42.84,42.94,63469.0,42.116,42.2044,42.1061,42.2044,63469.0
2024-12-02 10:40:00,42.94,42.97,42.91,42.97,94036.0,42.2044,42.2339,42.1749,42.2339,94036.0
2024-12-02 10:45:00,42.97,42.99,42.91,42.92,56732.0,42.2339,42.2536,42.1749,42.1848,56732.0
2024-12-02 10:50:00,42.93,42.93,42.87,42.91,74404.0,42.1946,42.1946,42.1356,42.1749,74404.0
2024-12-02 10:55:00,42.91,42.91,42.88,42.9,39239.0,42.1749,42.1749,42.1454,42.1651,39239.0
2024-12-02 11:00:00,42.89,42.91,42.86,42.9,56602.0,42.1553,42.1749,42.1258,42.1651,56602.0
2024-12-02 11:05:00,42.9,42.96,42.89,42.95,82632.0,42.1651,42.2241,42.1553,42.2142,82632.0
2024-12-02 11:10:00,42.95,43.02,42.95,43.02,94741.0,42.2142,42.283,42.2142,42.283,94741.0
2024-12-02 11:15:00,43.02,43.02,42.96,42.96,58331.0,42.283,42.283,42.2241,42.2241,58331.0
2024-12-02 11:20:00,42.97,42.98,42.95,42.97,57819.0,42.2339,42.2437,42.2142,42.2339,57819.0
2024-12-02 11:25:00,42.97,42.99,42.95,42.96,54835.0,42.2339,42.2536,42.2142,42.2241,54835.0
2024-12-02 11:30:00,42.96,43.01,42.94,42.96,67246.0,42.2241,42.2732,42.2044,42.2241,67246.0
2024-12-02 11:35:00,42.96,43.01,42.95,43.01,95128.0,42.2241,42.2732,42.2142,42.2732,95128.0
2024-12-02 11:40:00,43.02,43.04,43.0,43.02,51024.0,42.283,42.3027,42.2634,42.283,51024.0
2024-12-02 11:45:00,43.02,43.08,43.01,43.07,58729.0,42.283,42.342,42.2732,42.3322,58729.0
2024-12-02 11:50:00,43.06,43.08,43.03,43.05,78526.0,42.3224,42.342,42.2929,42.3125,78526.0
2024-12-02 11:55:00,43.04,43.12,43.03,43.09,67787.0,42.3027,42.3813,42.2929,42.3518,67787.0
2024-12-02 12:00:00,43.1,43.11,43.08,43.09,58430.0,42.3617,42.3715,42.342,42.3518,58430.0
2024-12-02 12:05:00,43.09,43.1,43.06,43.09,64849.0,42.3518,42.3617,42.3224,42.3518,64849.0
2024-12-02 12:10:00,43.09,43.1,43.06,43.09,68605.0,42.3518,42.3617,42.3224,42.3518,68605.0
2024-12-02 12:15:00,43.09,43.1,43.07,43.09,79531.0,42.3518,42.3617,42.3322,42.3518,79531.0
2024-12-02 12:20:00,43.1,43.11,43.07,43.09,92657.0,42.3617,42.3715,42.3322,42.3518,92657.0
2024-12-02 12:25:00,43.09,43.14,43.08,43.09,131124.0,42.3518,42.401,42.342,42.3518,131124.0
2024-12-02 12:30:00,43.09,43.13,43.08,43.13,71784.0,42.3518,42.3912,42.342,42.3912,71784.0
2024-12-02 12:35:00,43.13,43.18,43.12,43.16,82543.0,42.3912,42.4403,42.3813,42.4206,82543.0
2024-12-02 12:40:00,43.16,43.19,43.16,43.17,61687.0,42.4206,42.4501,42.4206,42.4305,61687.0
2024-12-02 12:45:00,43.18,43.19,43.16,43.18,52748.0,42.4403,42.4501,42.4206,42.4403,52748.0
2024-12-02 12:50:00,43.19,43.21,43.18,43.19,66929.0,42.4501,42.4698,42.4403,42.4501,66929.0
2024-12-02 12:55:00,43.19,43.2,43.14,43.15,55359.0,42.4501,42.46,42.401,42.4108,55359.0
2024-12-02 13:00:00,43.16,43.17,43.15,43.17,41167.0,42.4206,42.4305,42.4108,42.4305,41167.0
2024-12-02 13:05:00,43.16,43.18,43.16,43.18,28685.0,42.4206,42.4403,42.4206,42.4403,28685.0
2024-12-02 13:10:00,43.17,43.19,43.15,43.18,64415.0,42.4305,42.4501,42.4108,42.4403,64415.0
2024-12-02 13:15:00,43.18,43.18,43.12,43.13,69014.0,42.4403,42.4403,42.3813,42.3912,69014.0
2024-12-02 13:20:00,43.12,43.14,43.11,43.12,84253.0,42.3813,42.401,42.3715,42.3813,84253.0
2024-12-02 13:25:00,43.12,43.15,43.11,43.13,79060.0,42.3813,42.4108,42.3715,42.3912,79060.0
2024-12-02 13:30:00,43.13,43.14,43.1,43.11,45887.0,42.3912,42.401,42.3617,42.3715,45887.0
2024-12-02 13:35:00,43.11,43.12,43.1,43.12,84898.0,42.3715,42.3813,42.3617,42.3813,84898.0
2024-12-02 13:40:00,43.12,43.13,43.09,43.13,75173.0,42.3813,42.3912,42.3518,42.3912,75173.0
2024-12-02 13:45:00,43.12,43.14,43.1,43.11,43833.0,42.3813,42.401,42.3617,42.3715,43833.0
2024-12-02 13:50:00,43.11,43.12,43.09,43.09,61220.0,42.3715,42.3813,42.3518,42.3518,61220.0
2024-12-02 13:55:00,43.1,43.11,43.08,43.11,63674.0,42.3617,42.3715,42.342,42.3715,63674.0
2024-12-02 14:00:00,43.11,43.12,43.09,43.1,61312.0,42.3715,42.3813,42.3518,42.3617,61312.0
2024-12-02 14:05:00,43.11,43.11,43.07,43.08,55806.0,42.3715,42.3715,42.3322,42.342,55806.0
2024-12-02 14:10:00,43.08,43.09,43.04,43.05,66379.0,42.342,42.3518,42.3027,42.3125,66379.0
2024-12-02 14:15:00,43.05,43.07,43.04,43.06,72024.0,42.3125,42.3322,42.3027,42.3224,72024.0
2024-12-02 14:20:00,43.06,43.07,43.06,43.07,26062.0,42.3224,42.3322,42.3224,42.3322,26062.0
2024-12-02 14:25:00,43.07,43.07,43.03,43.05,83638.0,42.3322,42.3322,42.2929,42.3125,83638.0
2024-12-02 14:30:00,43.04,43.06,43.04,43.05,46340.0,42.3027,42.3224,42.3027,42.3125,46340.0
2024-12-02 14:35:00,43.06,43.09,43.05,43.08,47021.0,42.3224,42.3518,42.3125,42.342,47021.0
2024-12-02 14:40:00,43.08,43.11,43.07,43.09,76312.0,42.342,42.3715,42.3322,42.3518,76312.0
2024-12-02 14:45:00,43.09,43.12,43.09,43.12,71550.0,42.3518,42.3813,42.3518,42.3813,71550.0
2024-12-02 14:50:00,43.12,43.12,43.09,43.09,75246.0,42.3813,42.3813,42.3518,42.3518,75246.0
2024-12-02 14:55:00,43.09,43.1,42.97,43.0,196530.0,42.3518,42.3617,42.2339,42.2634,196530.0
2024-12-02 15:00:00,42.99,43.03,42.96,43.02,110409.0,42.2536,42.2929,42.2241,42.283,110409.0
2024-12-02 15:05:00,43.03,43.06,43.03,43.04,67166.0,42.2929,42.3224,42.2929,42.3027,67166.0
2024-12-02 15:10:00,43.05,43.07,43.04,43.07,90337.0,42.3125,42.3322,42.3027,42.3322,90337.0
2024-12-02 15:15:00,43.06,43.08,43.04,43.05,54053.0,42.3224,42.342,42.3027,42.3125,54053.0
2024-12-02 15:20:00,43.05,43.1,43.05,43.09,97150.0,42.3125,42.3617,42.3125,42.3518,97150.0
2024-12-02 15:25:00,43.08,43.1,43.08,43.09,53437.0,42.342,42.3617,42.342,42.3518,53437.0
2024-12-02 15:30:00,43.09,43.12,43.09,43.11,95248.0,42.3518,42.3813,42.3518,42.3715,95248.0
2024-12-02 15:35:00,43.12,43.16,43.11,43.15,105438.0,42.3813,42.4206,42.3715,42.4108,105438.0
2024-12-02 15:40:00,43.16,43.18,43.14,43.16,136101.0,42.4206,42.4403,42.401,42.4206,136101.0
2024-12-02 15:45:00,43.16,43.18,43.14,43.18,140381.0,42.4206,42.4403,42.401,42.4403,140381.0
2024-12-02 15:50:00,43.18,43.18,43.13,43.17,457036.0,42.4403,42.4403,42.3912,42.4305,457036.0
2024-12-02 15:55:00,43.18,43.31,43.17,43.28,1360354.0,42.4403,42.5681,42.4305,42.5386,1360354.0
2024-12-03 09:30:00,43.22,43.45,43.11,43.15,320461.0,42.4796,42.7057,42.3715,42.4108,320461.0
2024-12-03 09:35:00,43.15,43.17,42.89,42.95,151971.0,42.4108,42.4305,42.1553,42.2142,151971.0
2024-12-03 09:40:00,42.96,43.04,42.86,42.95,149264.0,42.2241,42.3027,42.1258,42.2142,149264.0
2024-12-03 09:45:00,42.94,43.08,42.93,43.07,169247.0,42.2044,42.342,42.1946,42.3322,169247.0
2024-12-03 09:50:00,43.07,43.16,43.05,43.11,148140.0,42.3322,42.4206,42.3125,42.3715,148140.0
2024-12-03 09:55:00,43.11,43.17,43.08,43.16,121464.0,42.3715,42.4305,42.342,42.4206,121464.0
2024-12-03 10:00:00,43.16,43.3,43.15,43.3,170322.0,42.4206,42.5582,42.4108,42.5582,170322.0
2024-12-03 10:05:00,43.3,43.31,43.22,43.27,138942.0,42.5582,42.5681,42.4796,42.5288,138942.0
2024-12-03 10:10:00,43.26,43.27,43.2,43.21,105523.0,42.5189,42.5288,42.46,42.4698,105523.0
2024-12-03 10:15:00,43.21,43.23,43.13,43.16,121343.0,42.4698,42.4894,42.3912,42.4206,121343.0
2024-12-03 10:20:00,43.15,43.17,43.1,43.16,106072.0,42.4108,42.4305,42.3617,42.4206,106072.0
2024-12-03 10:25:00,43.16,43.19,43.13,43.18,171042.0,42.4206,42.4501,42.3912,42.4403,171042.0
2024-12-03 10:30:00,43.18,43.21,43.15,43.18,103159.0,42.4403,42.4698,42.4108,42.4403,103159.0
2024-12-03 10:35:00,43.19,43.24,43.18,43.21,91652.0,42.4501,42.4993,42.4403,42.4698,91652.0
2024-12-03 10:40:00,43.2,43.21,43.13,43.14,48553.0,42.46,42.4698,42.3912,42.401,48553.0
2024-12-03 10:45:00,43.15,43.15,43.06,43.08,107063.0,42.4108,42.4108,42.3224,42.342,107063.0
2024-12-03 10:50:00,43.08,43.13,43.07,43.13,82685.0,42.342,42.3912,42.3322,42.3912,82685.0
2024-12-03 10:55:00,43.13,43.13,43.08,43.1,73495.0,42.3912,42.3912,42.342,42.3617,73495.0
2024-12-03 11:00:00,43.1,43.12,43.03,43.05,88548.0,42.3617,42.3813,42.2929,42.3125,88548.0
2024-12-03 11:05:00,43.05,43.06,42.98,42.98,67308.0,42.3125,42.3224,42.2437,42.2437,67308.0
2024-12-03 11:10:00,42.98,43.04,42.96,43.03,67062.0,42.2437,42.3027,42.2241,42.2929,67062.0
2024-12-03 11:15:00,43.04,43.04,42.98,43.01,82560.0,42.3027,42.3027,42.2437,42.2732,82560.0
2024-12-03 11:20:00,43.01,43.02,42.98,42.98,75541.0,42.2732,42.283,42.2437,42.2437,75541.0
2024-12-03 11:25:00,42.99,43.03,42.98,43.02,95192.0,42.2536,42.2929,42.2437,42.283,95192.0
2024-12-03 11:30:00,43.02,43.08,43.01,43.07,111238.0,42.283,42.342,42.2732,42.3322,111238.0
2024-12-03 11:35:00,43.07,43.07,42.99,42.99,86163.0,42.3322,42.3322,42.2536,42.2536,86163.0
2024-12-03 11:40:00,43.0,43.01,42.96,42.97,63509.0,42.2634,42.2732,42.2241,42.2339,63509.0
2024-12-03 11:45:00,42.97,43.0,42.95,42.98,78504.0,42.2339,42.2634,42.2142,42.2437,78504.0
2024-12-03 11:50:00,42.98,43.04,42.97,43.03,81726.0,42.2437,42.3027,42.2339,42.2929,81726.0
2024-12-03 11:55:00,43.02,43.06,43.02,43.05,96797.0,42.283,42.3224,42.283,42.3125,96797.0
2024-12-03 12:00:00,43.05,43.06,43.04,43.05,32281.0,42.3125,42.3224,42.3027,42.3125,32281.0
2024-12-03 12:05:00,43.05,43.11,43.05,43.05,207863.0,42.3125,42.3715,42.3125,42.3125,207863.0
2024-12-03 12:10:00,43.05,43.08,43.05,43.08,39894.0,42.3125,42.342,42.3125,42.342,39894.0
2024-12-03 12:15:00,43.08,43.08,43.03,43.05,92401.0,42.342,42.342,42.2929,42.3125,92401.0
2024-12-03 12:20:00,43.04,43.06,43.04,43.05,16227.0,42.3027,42.3224,42.3027,42.3125,16227.0
2024-12-03 12:25:00,43.05,43.06,43.04,43.05,38746.0,42.3125,42.3224,42.3027,42.3125,38746.0
2024-12-03 12:30:00,43.05,43.06,43.04,43.05,47645.0,42.3125,42.3224,42.3027,42.3125,47645.0
2024-12-03 12:35:00,43.05,43.06,42.97,42.99,83605.0,42.3125,42.3224,42.2339,42.2536,83605.0
2024-12-03 12:40:00,42.99,43.04,42.98,43.04,81827.0,42.2536,42.3027,42.2437,42.3027,81827.0
2024-12-03 12:45:00,43.04,43.04,43.02,43.04,38409.0,42.3027,42.3027,42.283,42.3027,38409.0
2024-12-03 12:50:00,43.04,43.06,43.03,43.05,64853.0,42.3027,42.3224,42.2929,42.3125,64853.0
2024-12-03 12:55:00,43.05,43.09,43.05,43.09,33489.0,42.3125,42.3518,42.3125,42.3518,33489.0
2024-12-03 13:00:00,43.09,43.09,43.07,43.09,72747.0,42.3518,42.3518,42.3322,42.3518,72747.0
2024-12-03 13:05:00,43.09,43.09,43.05,43.05,65252.0,42.3518,42.3518,42.3125,42.3125,65252.0
2024-12-03 13:10:00,43.05,43.07,43.03,43.04,80612.0,42.3125,42.3322,42.2929,42.3027,80612.0
2024-12-03 13:15:00,43.04,43.04,43.03,43.04,30177.0,42.3027,42.3027,42.2929,42.3027,30177.0
2024-12-03 13:20:00,43.04,43.05,43.0,43.04,85469.0,42.3027,42.3125,42.2634,42.3027,85469.0
2024-12-03 13:25:00,43.03,43.05,43.03,43.05,44997.0,42.2929,42.3125,42.2929,42.3125,44997.0
2024-12-03 13:30:00,43.04,43.05,43.0,43.01,66241.0,42.3027,42.3125,42.2634,42.2732,66241.0
2024-12-03 13:35:00,43.01,43.02,43.0,43.0,57463.0,42.2732,42.283,42.2634,42.2634,57463.0
2024-12-03 13:40:00,43.01,43.01,42.99,43.0,43081.0,42.2732,42.2732,42.2536,42.2634,43081.0
2024-12-03 13:45:00,42.99,43.0,42.97,43.0,48981.0,42.2536,42.2634,42.2339,42.2634,48981.0
2024-12-03 13:50:00,43.0,43.01,42.99,43.01,31515.0,42.2634,42.2732,42.2536,42.2732,31515.0
2024-12-03 13:55:00,43.01,43.01,43.0,43.01,33422.0,42.2732,42.2732,42.2634,42.2732,33422.0
2024-12-03 14:00:00,43.01,43.01,42.96,42.99,166154.0,42.2732,42.2732,42.2241,42.2536,166154.0
2024-12-03 14:05:00,43.0,43.05,42.98,43.0,127268.0,42.2634,42.3125,42.2437,42.2634,127268.0
2024-12-03 14:10:00,43.0,43.0,42.96,42.98,179221.0,42.2634,42.2634,42.2241,42.2437,179221.0
2024-12-03 14:15:00,42.98,43.0,42.97,43.0,43294.0,42.2437,42.2634,42.2339,42.2634,43294.0
2024-12-03 14:20:00,43.0,43.0,42.98,43.0,51914.0,42.2634,42.2634,42.2437,42.2634,51914.0
2024-12-03 14:25:00,43.0,43.01,42.98,42.99,85161.0,42.2634,42.2732,42.2437,42.2536,85161.0
2024-12-03 14:30:00,43.0,43.01,42.99,43.0,63530.0,42.2634,42.2732,42.2536,42.2634,63530.0
2024-12-03 14:35:00,43.0,43.0,42.98,42.98,52499.0,42.2634,42.2634,42.2437,42.2437,52499.0
2024-12-03 14:40:00,42.98,42.99,42.96,42.97,89485.0,42.2437,42.2536,42.2241,42.2339,89485.0
2024-12-03 14:45:00,42.97,42.97,42.94,42.95,83130.0,42.2339,42.2339,42.2044,42.2142,83130.0
2024-12-03 14:50:00,42.95,42.96,42.93,42.93,86360.0,42.2142,42.2241,42.1946,42.1946,86360.0
2024-12-03 14:55:00,42.93,42.94,42.92,42.92,96060.0,42.1946,42.2044,42.1848,42.1848,96060.0
2024-12-03 15:00:00,42.92,42.93,42.84,42.87,128482.0,42.1848,42.1946,42.1061,42.1356,128482.0
2024-12-03 15:05:00,42.87,42.88,42.86,42.88,72525.0,42.1356,42.1454,42.1258,42.1454,72525.0
2024-12-03 15:10:00,42.88,42.92,42.87,42.89,114759.0,42.1454,42.1848,42.1356,42.1553,114759.0
2024-12-03 15:15:00,42.89,42.9,42.86,42.88,161217.0,42.1553,42.1651,42.1258,42.1454,161217.0
2024-12-03 15:20:00,42.89,42.89,42.85,42.86,143353.0,42.1553,42.1553,42.116,42.1258,143353.0
2024-12-03 15:25:00,42.86,42.89,42.83,42.87,142697.0,42.1258,42.1553,42.0963,42.1356,142697.0
2024-12-03 15:30:00,42.86,42.89,42.86,42.89,112332.0,42.1258,42.1553,42.1258,42.1553,112332.0
2024-12-03 15:35:00,42.89,42.9,42.86,42.88,256749.0,42.1553,42.1651,42.1258,42.1454,256749.0
2024-12-03 15:40:00,42.88,42.89,42.83,42.86,205036.0,42.1454,42.1553,42.0963,42.1258,205036.0
2024-12-03 15:45:00,42.87,42.88,42.85,42.87,164421.0,42.1356,42.1454,42.116,42.1356,164421.0
2024-12-03 15:50:00,42.87,42.92,42.86,42.91,438824.0,42.1356,42.1848,42.1258,42.1749,438824.0
2024-12-03 15:55:00,42.92,42.95,42.82,42.83,1432720.0,42.1848,42.2142,42.0865,42.0963,1432720.0
2024-12-04 09:30:00,42.68,42.98,42.51,42.94,383179.0,41.9489,42.2437,41.7818,42.2044,383179.0
2024-12-04 09:35:00,42.94,42.96,42.73,42.79,57606.0,42.2044,42.2241,41.998,42.057,57606.0
2024-12-04 09:40:00,42.8,42.82,42.71,42.71,57693.0,42.0668,42.0865,41.9784,41.9784,57693.0
2024-12-04 09:45:00,42.71,42.78,42.68,42.68,61944.0,41.9784,42.0472,41.9489,41.9489,61944.0
2024-12-04 09:50:00,42.66,42.67,42.61,42.63,54277.0,41.9292,41.939,41.8801,41.8997,54277.0
2024-12-04 09:55:00,42.63,42.67,42.61,42.66,50859.0,41.8997,41.939,41.8801,41.9292,50859.0
2024-12-04 10:00:00,42.66,42.71,42.58,42.6,93033.0,41.9292,41.9784,41.8506,41.8702,93033.0
2024-12-04 10:05:00,42.6,42.6,42.52,42.56,110391.0,41.8702,41.8702,41.7916,41.8309,110391.0
2024-12-04 10:10:00,42.56,42.59,42.51,42.54,68788.0,41.8309,41.8604,41.7818,41.8113,68788.0
2024-12-04 10:15:00,42.54,42.55,42.51,42.54,55869.0,41.8113,41.8211,41.7818,41.8113,55869.0
2024-12-04 10:20:00,42.54,42.6,42.52,42.6,59254.0,41.8113,41.8702,41.7916,41.8702,59254.0
2024-12-04 10:25:00,42.6,42.65,42.59,42.59,64330.0,41.8702,41.9194,41.8604,41.8604,64330.0
2024-12-04 10:30:00,42.6,42.63,42.57,42.59,43625.0,41.8702,41.8997,41.8408,41.8604,43625.0
2024-12-04 10:35:00,42.59,42.65,42.59,42.63,76344.0,41.8604,41.9194,41.8604,41.8997,76344.0
2024-12-04 10:40:00,42.63,42.68,42.62,42.68,74863.0,41.8997,41.9489,41.8899,41.9489,74863.0
2024-12-04 10:45:00,42.68,42.68,42.57,42.59,84742.0,41.9489,41.9489,41.8408,41.8604,84742.0
2024-12-04 10:50:00,42.59,42.6,42.54,42.55,87714.0,41.8604,41.8702,41.8113,41.8211,87714.0
2024-12-04 10:55:00,42.56,42.61,42.55,42.6,38366.0,41.8309,41.8801,41.8211,41.8702,38366.0
2024-12-04 11:00:00,42.61,42.66,42.59,42.65,61907.0,41.8801,41.9292,41.8604,41.9194,61907.0
2024-12-04 11:05:00,42.65,42.66,42.62,42.64,31225.0,41.9194,41.9292,41.8899,41.9096,31225.0
2024-12-04 11:10:00,42.63,42.67,42.63,42.66,69463.0,41.8997,41.939,41.8997,41.9292,69463.0
2024-12-04 11:15:00,42.66,42.66,42.59,42.63,67825.0,41.9292,41.9292,41.8604,41.8997,67825.0
2024-12-04 11:20:00,42.63,42.68,42.62,42.64,60209.0,41.8997,41.9489,41.8899,41.9096,60209.0
2024-12-04 11:25:00,42.65,42.66,42.61,42.62,41307.0,41.9194,41.9292,41.8801,41.8899,41307.0
2024-12-04 11:30:00,42.62,42.66,42.61,42.65,56199.0,41.8899,41.9292,41.8801,41.9194,56199.0
2024-12-04 11:35:00,42.66,42.66,42.58,42.59,45775.0,41.9292,41.9292,41.8506,41.8604,45775.0
2024-12-04 11:40:00,42.59,42.61,42.57,42.59,46343.0,41.8604,41.8801,41.8408,41.8604,46343.0
2024-12-04 11:45:00,42.59,42.61,42.55,42.55,68493.0,41.8604,41.8801,41.8211,41.8211,68493.0
2024-12-04 11:50:00,42.55,42.58,42.55,42.58,33305.0,41.8211,41.8506,41.8211,41.8506,33305.0
2024-12-04 11:55:00,42.58,42.58,42.56,42.58,41653.0,41.8506,41.8506,41.8309,41.8506,41653.0
2024-12-04 12:00:00,42.58,42.58,42.51,42.52,82114.0,41.8506,41.8506,41.7818,41.7916,82114.0
2024-12-04 12:05:00,42.52,42.54,42.52,42.54,37827.0,41.7916,41.8113,41.7916,41.8113,37827.0
2024-12-04 12:10:00,42.54,42.57,42.52,42.56,62948.0,41.8113,41.8408,41.7916,41.8309,62948.0
2024-12-04 12:15:00,42.57,42.57,42.51,42.52,64529.0,41.8408,41.8408,41.7818,41.7916,64529.0
2024-12-04 12:20:00,42.52,42.53,42.48,42.51,129578.0,41.7916,41.8014,41.7523,41.7818,129578.0
2024-12-04 12:25:00,42.51,42.52,42.48,42.49,62798.0,41.7818,41.7916,41.7523,41.7621,62798.0
2024-12-04 12:30:00,42.5,42.5,42.46,42.5,85251.0,41.7719,41.7719,41.7326,41.7719,85251.0
2024-12-04 12:35:00,42.5,42.53,42.47,42.5,85405.0,41.7719,41.8014,41.7425,41.7719,85405.0
2024-12-04 12:40:00,42.51,42.53,42.49,42.53,48768.0,41.7818,41.8014,41.7621,41.8014,48768.0
2024-12-04 12:45:00,42.52,42.53,42.52,42.52,40689.0,41.7916,41.8014,41.7916,41.7916,40689.0
2024-12-04 12:50:00,42.53,42.58,42.52,42.56,162764.0,41.8014,41.8506,41.7916,41.8309,162764.0
2024-12-04 12:55:00,42.57,42.58,42.56,42.57,42301.0,41.8408,41.8506,41.8309,41.8408,42301.0
2024-12-04 13:00:00,42.57,42.58,42.53,42.54,39198.0,41.8408,41.8506,41.8014,41.8113,39198.0
2024-12-04 13:05:00,42.54,42.55,42.53,42.54,37085.0,41.8113,41.8211,41.8014,41.8113,37085.0
2024-12-04 13:10:00,42.54,42.56,42.5,42.52,81470.0,41.8113,41.8309,41.7719,41.7916,81470.0
2024-12-04 13:15:00,42.52,42.56,42.5,42.52,269139.0,41.7916,41.8309,41.7719,41.7916,269139.0
2024-12-04 13:20:00,42.52,42.54,42.48,42.5,46734.0,41.7916,41.8113,41.7523,41.7719,46734.0
2024-12-04 13:25:00,42.51,42.52,42.48,42.48,48506.0,41.7818,41.7916,41.7523,41.7523,48506.0
2024-12-04 13:30:00,42.48,42.49,42.4,42.41,58294.0,41.7523,41.7621,41.6737,41.6835,58294.0
2024-12-04 13:35:00,42.41,42.46,42.41,42.46,80272.0,41.6835,41.7326,41.6835,41.7326,80272.0
2024-12-04 13:40:00,42.46,42.47,42.42,42.45,63096.0,41.7326,41.7425,41.6933,41.7228,63096.0
2024-12-04 13:45:00,42.45,42.48,42.44,42.46,38339.0,41.7228,41.7523,41.713,41.7326,38339.0
2024-12-04 13:50:00,42.47,42.48,42.44,42.48,65890.0,41.7425,41.7523,41.713,41.7523,65890.0
2024-12-04 13:55:00,42.48,42.48,42.39,42.4,71200.0,41.7523,41.7523,41.6638,41.6737,71200.0
2024-12-04 14:00:00,42.4,42.44,42.38,42.43,137335.0,41.6737,41.713,41.654,41.7031,137335.0
2024-12-04 14:05:00,42.43,42.45,42.42,42.44,119894.0,41.7031,41.7228,41.6933,41.713,119894.0
2024-12-04 14:10:00,42.44,42.48,42.43,42.48,77364.0,41.713,41.7523,41.7031,41.7523,77364.0
2024-12-04 14:15:00,42.48,42.5,42.47,42.48,164895.0,41.7523,41.7719,41.7425,41.7523,164895.0
2024-12-04 14:20:00,42.48,42.51,42.44,42.51,110918.0,41.7523,41.7818,41.713,41.7818,110918.0
2024-12-04 14:25:00,42.51,42.53,42.5,42.52,52528.0,41.7818,41.8014,41.7719,41.7916,52528.0
2024-12-04 14:30:00,42.52,42.53,42.5,42.52,73763.0,41.7916,41.8014,41.7719,41.7916,73763.0
2024-12-04 14:35:00,42.52,42.53,42.5,42.52,83628.0,41.7916,41.8014,41.7719,41.7916,83628.0
2024-12-04 14:40:00,42.52,42.53,42.5,42.52,57096.0,41.7916,41.8014,41.7719,41.7916,57096.0
2024-12-04 14:45:00,42.52,42.54,42.5,42.51,110422.0,41.7916,41.8113,41.7719,41.7818,110422.0
2024-12-04 14:50:00,42.51,42.53,42.47,42.53,79991.0,41.7818,41.8014,41.7425,41.8014,79991.0
2024-12-04 14:55:00,42.53,42.56,42.52,42.56,57820.0,41.8014,41.8309,41.7916,41.8309,57820.0
2024-12-04 15:00:00,42.55,42.61,42.55,42.6,117644.0,41.8211,41.8801,41.8211,41.8702,117644.0
2024-12-04 15:05:00,42.59,42.64,42.59,42.63,36972.0,41.8604,41.9096,41.8604,41.8997,36972.0
2024-12-04 15:10:00,42.64,42.65,42.63,42.65,39687.0,41.9096,41.9194,41.8997,41.9194,39687.0
2024-12-04 15:15:00,42.64,42.68,42.62,42.68,107577.0,41.9096,41.9489,41.8899,41.9489,107577.0
2024-12-04 15:20:00,42.67,42.71,42.67,42.69,130500.0,41.939,41.9784,41.939,41.9587,130500.0
2024-12-04 15:25:00,42.69,42.71,42.68,42.71,76093.0,41.9587,41.9784,41.9489,41.9784,76093.0
2024-12-04 15:30:00,42.71,42.71,42.68,42.71,373728.0,41.9784,41.9784,41.9489,41.9784,373728.0
2024-12-04 15:35:00,42.7,42.71,42.69,42.71,159332.0,41.9685,41.9784,41.9587,41.9784,159332.0
2024-12-04 15:40:00,42.71,42.71,42.64,42.66,163570.0,41.9784,41.9784,41.9096,41.9292,163570.0
2024-12-04 15:45:00,42.65,42.68,42.64,42.66,131740.0,41.9194,41.9489,41.9096,41.9292,131740.0
2024-12-04 15:50:00,42.66,42.71,42.55,42.55,592110.0,41.9292,41.9784,41.8211,41.8211,592110.0
2024-12-04 15:55:00,42.56,42.57,42.51,42.52,850888.0,41.8309,41.8408,41.7818,41.7916,850888.0
2024-12-05 09:30:00,42.61,42.97,42.5,42.8,459827.0,41.8801,42.2339,41.7719,42.0668,459827.0
2024-12-05 09:35:00,42.8,42.8,42.6,42.63,142764.0,42.0668,42.0668,41.8702,41.8997,142764.0
2024-12-05 09:40:00,42.63,42.69,42.56,42.56,102174.0,41.8997,41.9587,41.8309,41.8309,102174.0
2024-12-05 09:45:00,42.57,42.65,42.55,42.6,84394.0,41.8408,41.9194,41.8211,41.8702,84394.0
2024-12-05 09:50:00,42.6,42.62,42.53,42.57,87520.0,41.8702,41.8899,41.8014,41.8408,87520.0
2024-12-05 09:55:00,42.56,42.68,42.55,42.68,61945.0,41.8309,41.9489,41.8211,41.9489,61945.0
2024-12-05 10:00:00,42.67,42.67,42.59,42.63,183885.0,41.939,41.939,41.8604,41.8997,183885.0
2024-12-05 10:05:00,42.64,42.68,42.55,42.55,82617.0,41.9096,41.9489,41.8211,41.8211,82617.0
2024-12-05 10:10:00,42.55,42.58,42.53,42.55,82102.0,41.8211,41.8506,41.8014,41.8211,82102.0
2024-12-05 10:15:00,42.55,42.56,42.53,42.53,82312.0,41.8211,41.8309,41.8014,41.8014,82312.0
2024-12-05 10:20:00,42.54,42.6,42.53,42.54,71212.0,41.8113,41.8702,41.8014,41.8113,71212.0
2024-12-05 10:25:00,42.53,42.55,42.47,42.48,94802.0,41.8014,41.8211,41.7425,41.7523,94802.0
2024-12-05 10:30:00,42.48,42.54,42.46,42.54,65519.0,41.7523,41.8113,41.7326,41.8113,65519.0
2024-12-05 10:35:00,42.54,42.57,42.53,42.55,80522.0,41.8113,41.8408,41.8014,41.8211,80522.0
2024-12-05 10:40:00,42.55,42.62,42.54,42.61,125299.0,41.8211,41.8899,41.8113,41.8801,125299.0
2024-12-05 10:45:00,42.61,42.65,42.57,42.61,141334.0,41.8801,41.9194,41.8408,41.8801,141334.0
2024-12-05 10:50:00,42.61,42.64,42.6,42.61,72881.0,41.8801,41.9096,41.8702,41.8801,72881.0
2024-12-05 10:55:00,42.6,42.61,42.56,42.59,44027.0,41.8702,41.8801,41.8309,41.8604,44027.0
2024-12-05 11:00:00,42.59,42.59,42.55,42.58,92335.0,41.8604,41.8604,41.8211,41.8506,92335.0
2024-12-05 11:05:00,42.57,42.59,42.55,42.59,93232.0,41.8408,41.8604,41.8211,41.8604,93232.0
2024-12-05 11:10:00,42.59,42.59,42.55,42.55,102800.0,41.8604,41.8604,41.8211,41.8211,102800.0
2024-12-05 11:15:00,42.55,42.59,42.52,42.57,147898.0,41.8211,41.8604,41.7916,41.8408,147898.0
2024-12-05 11:20:00,42.58,42.6,42.55,42.6,61824.0,41.8506,41.8702,41.8211,41.8702,61824.0
2024-12-05 11:25:00,42.59,42.71,42.59,42.7,169931.0,41.8604,41.9784,41.8604,41.9685,169931.0
2024-12-05 11:30:00,42.7,42.77,42.67,42.73,88895.0,41.9685,42.0373,41.939,41.998,88895.0
2024-12-05 11:35:00,42.74,42.74,42.68,42.7,65508.0,42.0078,42.0078,41.9489,41.9685,65508.0
2024-12-05 11:40:00,42.7,42.71,42.66,42.7,109458.0,41.9685,41.9784,41.9292,41.9685,109458.0
2024-12-05 11:45:00,42.7,42.72,42.69,42.7,73659.0,41.9685,41.9882,41.9587,41.9685,73659.0
2024-12-05 11:50:00,42.71,42.72,42.67,42.72,51999.0,41.9784,41.9882,41.939,41.9882,51999.0
2024-12-05 11:55:00,42.72,42.75,42.71,42.71,140709.0,41.9882,42.0177,41.9784,41.9784,140709.0
2024-12-05 12:00:00,42.71,42.74,42.69,42.71,46878.0,41.9784,42.0078,41.9587,41.9784,46878.0
2024-12-05 12:05:00,42.71,42.74,42.69,42.73,269617.0,41.9784,42.0078,41.9587,41.998,269617.0
2024-12-05 12:10:00,42.73,42.77,42.7,42.75,84947.0,41.998,42.0373,41.9685,42.0177,84947.0
2024-12-05 12:15:00,42.74,42.77,42.73,42.73,51982.0,42.0078,42.0373,41.998,41.998,51982.0
2024-12-05 12:20:00,42.73,42.75,42.72,42.75,92202.0,41.998,42.0177,41.9882,42.0177,92202.0
2024-12-05 12:25:00,42.75,42.77,42.74,42.76,58853.0,42.0177,42.0373,42.0078,42.0275,58853.0
2024-12-05 12:30:00,42.76,42.78,42.75,42.77,87030.0,42.0275,42.0472,42.0177,42.0373,87030.0
2024-12-05 12:35:00,42.77,42.78,42.76,42.77,49505.0,42.0373,42.0472,42.0275,42.0373,49505.0
2024-12-05 12:40:00,42.77,42.77,42.76,42.77,20180.0,42.0373,42.0373,42.0275,42.0373,20180.0
2024-12-05 12:45:00,42.77,42.77,42.75,42.75,51087.0,42.0373,42.0373,42.0177,42.0177,51087.0
2024-12-05 12:50:00,42.75,42.79,42.74,42.75,87445.0,42.0177,42.057,42.0078,42.0177,87445.0
2024-12-05 12:55:00,42.74,42.85,42.72,42.84,126446.0,42.0078,42.116,41.9882,42.1061,126446.0
2024-12-05 13:00:00,42.84,42.85,42.8,42.81,45511.0,42.1061,42.116,42.0668,42.0766,45511.0
2024-12-05 13:05:00,42.81,42.82,42.81,42.82,36425.0,42.0766,42.0865,42.0766,42.0865,36425.0
2024-12-05 13:10:00,42.81,42.83,42.81,42.82,35197.0,42.0766,42.0963,42.0766,42.0865,35197.0
2024-12-05 13:15:00,42.81,42.85,42.81,42.84,54107.0,42.0766,42.116,42.0766,42.1061,54107.0
2024-12-05 13:20:00,42.84,42.85,42.78,42.82,134357.0,42.1061,42.116,42.0472,42.0865,134357.0
2024-12-05 13:25:00,42.82,42.89,42.81,42.89,61339.0,42.0865,42.1553,42.0766,42.1553,61339.0
2024-12-05 13:30:00,42.89,42.9,42.87,42.88,86101.0,42.1553,42.1651,42.1356,42.1454,86101.0
2024-12-05 13:35:00,42.88,42.89,42.87,42.88,81838.0,42.1454,42.1553,42.1356,42.1454,81838.0
2024-12-05 13:40:00,42.88,42.93,42.86,42.86,209524.0,42.1454,42.1946,42.1258,42.1258,209524.0
2024-12-05 13:45:00,42.86,42.92,42.86,42.9,54549.0,42.1258,42.1848,42.1258,42.1651,54549.0
2024-12-05 13:50:00,42.89,42.94,42.88,42.92,111825.0,42.1553,42.2044,42.1454,42.1848,111825.0
2024-12-05 13:55:00,42.93,42.97,42.92,42.97,58959.0,42.1946,42.2339,42.1848,42.2339,58959.0
2024-12-05 14:00:00,42.97,42.98,42.93,42.96,131580.0,42.2339,42.2437,42.1946,42.2241,131580.0
2024-12-05 14:05:00,42.95,42.95,42.93,42.94,97754.0,42.2142,42.2142,42.1946,42.2044,97754.0
2024-12-05 14:10:00,42.94,42.95,42.88,42.91,69950.0,42.2044,42.2142,42.1454,42.1749,69950.0
2024-12-05 14:15:00,42.91,42.92,42.88,42.89,45524.0,42.1749,42.1848,42.1454,42.1553,45524.0
2024-12-05 14:20:00,42.88,42.94,42.88,42.92,87335.0,42.1454,42.2044,42.1454,42.1848,87335.0
2024-12-05 14:25:00,42.92,42.93,42.82,42.83,82408.0,42.1848,42.1946,42.0865,42.0963,82408.0
2024-12-05 14:30:00,42.82,42.83,42.75,42.76,92889.0,42.0865,42.0963,42.0177,42.0275,92889.0
2024-12-05 14:35:00,42.76,42.78,42.75,42.77,84690.0,42.0275,42.0472,42.0177,42.0373,84690.0
2024-12-05 14:40:00,42.77,42.77,42.74,42.76,48337.0,42.0373,42.0373,42.0078,42.0275,48337.0
2024-12-05 14:45:00,42.76,42.78,42.74,42.78,55662.0,42.0275,42.0472,42.0078,42.0472,55662.0
2024-12-05 14:50:00,42.77,42.8,42.76,42.8,65791.0,42.0373,42.0668,42.0275,42.0668,65791.0
2024-12-05 14:55:00,42.8,42.81,42.78,42.79,57107.0,42.0668,42.0766,42.0472,42.057,57107.0
2024-12-05 15:00:00,42.79,42.79,42.76,42.78,78724.0,42.057,42.057,42.0275,42.0472,78724.0
2024-12-05 15:05:00,42.78,42.82,42.77,42.82,64575.0,42.0472,42.0865,42.0373,42.0865,64575.0
2024-12-05 15:10:00,42.82,42.82,42.8,42.8,48388.0,42.0865,42.0865,42.0668,42.0668,48388.0
2024-12-05 15:15:00,42.8,42.81,42.78,42.8,71645.0,42.0668,42.0766,42.0472,42.0668,71645.0
2024-12-05 15:20:00,42.81,42.82,42.79,42.8,87355.0,42.0766,42.0865,42.057,42.0668,87355.0
2024-12-05 15:25:00,42.8,42.87,42.8,42.86,124589.0,42.0668,42.1356,42.0668,42.1258,124589.0
2024-12-05 15:30:00,42.87,42.91,42.85,42.91,146275.0,42.1356,42.1749,42.116,42.1749,146275.0
2024-12-05 15:35:00,42.91,42.93,42.9,42.91,126953.0,42.1749,42.1946,42.1651,42.1749,126953.0
2024-12-05 15:40:00,42.91,42.92,42.88,42.91,86860.0,42.1749,42.1848,42.1454,42.1749,86860.0
2024-12-05 15:45:00,42.9,42.91,42.87,42.88,88967.0,42.1651,42.1749,42.1356,42.1454,88967.0
2024-12-05 15:50:00,42.87,42.88,42.82,42.83,443345.0,42.1356,42.1454,42.0865,42.0963,443345.0
2024-12-05 15:55:00,42.83,42.86,42.77,42.81,835750.0,42.0963,42.1258,42.0373,42.0766,835750.0
2024-12-06 09:30:00,42.75,42.97,42.73,42.91,220539.0,42.0177,42.2339,41.998,42.1749,220539.0
2024-12-06 09:35:00,42.91,43.0,42.88,42.99,99595.0,42.1749,42.2634,42.1454,42.2536,99595.0
2024-12-06 09:40:00,42.99,43.01,42.87,42.91,88970.0,42.2536,42.2732,42.1356,42.1749,88970.0
2024-12-06 09:45:00,42.9,42.95,42.83,42.84,38883.0,42.1651,42.2142,42.0963,42.1061,38883.0
2024-12-06 09:50:00,42.85,42.86,42.79,42.8,50355.0,42.116,42.1258,42.057,42.0668,50355.0
2024-12-06 09:55:00,42.8,42.83,42.73,42.83,83943.0,42.0668,42.0963,41.998,42.0963,83943.0
2024-12-06 10:00:00,42.82,42.86,42.75,42.85,71742.0,42.0865,42.1258,42.0177,42.116,71742.0
2024-12-06 10:05:00,42.85,42.85,42.8,42.84,72062.0,42.116,42.116,42.0668,42.1061,72062.0
2024-12-06 10:10:00,42.83,42.88,42.81,42.81,78293.0,42.0963,42.1454,42.0766,42.0766,78293.0
2024-12-06 10:15:00,42.81,42.88,42.8,42.88,67042.0,42.0766,42.1454,42.0668,42.1454,67042.0
2024-12-06 10:20:00,42.88,42.96,42.85,42.94,73041.0,42.1454,42.2241,42.116,42.2044,73041.0
2024-12-06 10:25:00,42.94,43.0,42.92,42.97,74935.0,42.2044,42.2634,42.1848,42.2339,74935.0
2024-12-06 10:30:00,42.97,42.99,42.94,42.98,77578.0,42.2339,42.2536,42.2044,42.2437,77578.0
2024-12-06 10:35:00,42.97,43.0,42.94,42.95,81397.0,42.2339,42.2634,42.2044,42.2142,81397.0
2024-12-06 10:40:00,42.96,42.96,42.91,42.91,79665.0,42.2241,42.2241,42.1749,42.1749,79665.0
2024-12-06 10:45:00,42.91,42.97,42.9,42.97,48202.0,42.1749,42.2339,42.1651,42.2339,48202.0
2024-12-06 10:50:00,42.96,42.98,42.93,42.97,95581.0,42.2241,42.2437,42.1946,42.2339,95581.0
2024-12-06 10:55:00,42.97,42.99,42.96,42.98,56693.0,42.2339,42.2536,42.2241,42.2437,56693.0
2024-12-06 11:00:00,42.98,43.05,42.98,43.04,62166.0,42.2437,42.3125,42.2437,42.3027,62166.0
2024-12-06 11:05:00,43.04,43.1,43.04,43.07,89512.0,42.3027,42.3617,42.3027,42.3322,89512.0
2024-12-06 11:10:00,43.07,43.1,43.04,43.04,78886.0,42.3322,42.3617,42.3027,42.3027,78886.0
2024-12-06 11:15:00,43.05,43.09,43.05,43.09,68900.0,42.3125,42.3518,42.3125,42.3518,68900.0
2024-12-06 11:20:00,43.09,43.09,43.0,43.0,49593.0,42.3518,42.3518,42.2634,42.2634,49593.0
2024-12-06 11:25:00,43.0,43.07,43.0,43.04,76856.0,42.2634,42.3322,42.2634,42.3027,76856.0
2024-12-06 11:30:00,43.04,43.09,43.03,43.05,105606.0,42.3027,42.3518,42.2929,42.3125,105606.0
2024-12-06 11:35:00,43.04,43.07,43.04,43.07,34177.0,42.3027,42.3322,42.3027,42.3322,34177.0
2024-12-06 11:40:00,43.08,43.08,43.02,43.05,36007.0,42.342,42.342,42.283,42.3125,36007.0
2024-12-06 11:45:00,43.05,43.05,43.04,43.05,20122.0,42.3125,42.3125,42.3027,42.3125,20122.0
2024-12-06 11:50:00,43.05,43.07,43.02,43.05,57292.0,42.3125,42.3322,42.283,42.3125,57292.0
2024-12-06 11:55:00,43.05,43.06,43.03,43.04,43351.0,42.3125,42.3224,42.2929,42.3027,43351.0
2024-12-06 12:00:00,43.03,43.04,42.97,42.98,42150.0,42.2929,42.3027,42.2339,42.2437,42150.0
2024-12-06 12:05:00,42.98,42.98,42.95,42.98,77842.0,42.2437,42.2437,42.2142,42.2437,77842.0
2024-12-06 12:10:00,42.98,43.0,42.97,43.0,46164.0,42.2437,42.2634,42.2339,42.2634,46164.0
2024-12-06 12:15:00,43.0,43.06,42.99,43.04,114060.0,42.2634,42.3224,42.2536,42.3027,114060.0
2024-12-06 12:20:00,43.04,43.09,43.04,43.08,83004.0,42.3027,42.3518,42.3027,42.342,83004.0
2024-12-06 12:25:00,43.07,43.08,43.04,43.05,40418.0,42.3322,42.342,42.3027,42.3125,40418.0
2024-12-06 12:30:00,43.04,43.06,43.03,43.05,44091.0,42.3027,42.3224,42.2929,42.3125,44091.0
2024-12-06 12:35:00,43.04,43.04,42.99,43.01,55658.0,42.3027,42.3027,42.2536,42.2732,55658.0
2024-12-06 12:40:00,43.0,43.02,42.98,43.01,67469.0,42.2634,42.283,42.2437,42.2732,67469.0
2024-12-06 12:45:00,43.02,43.05,43.01,43.05,49576.0,42.283,42.3125,42.2732,42.3125,49576.0
2024-12-06 12:50:00,43.05,43.06,43.04,43.05,15269.0,42.3125,42.3224,42.3027,42.3125,15269.0
2024-12-06 12:55:00,43.05,43.09,43.05,43.08,75047.0,42.3125,42.3518,42.3125,42.342,75047.0
2024-12-06 13:00:00,43.08,43.1,43.07,43.09,31294.0,42.342,42.3617,42.3322,42.3518,31294.0
2024-12-06 13:05:00,43.09,43.17,43.09,43.16,60161.0,42.3518,42.4305,42.3518,42.4206,60161.0
2024-12-06 13:10:00,43.16,43.18,43.13,43.14,68728.0,42.4206,42.4403,42.3912,42.401,68728.0
2024-12-06 13:15:00,43.14,43.15,43.12,43.13,99684.0,42.401,42.4108,42.3813,42.3912,99684.0
2024-12-06 13:20:00,43.12,43.13,43.07,43.07,53951.0,42.3813,42.3912,42.3322,42.3322,53951.0
2024-12-06 13:25:00,43.07,43.08,43.04,43.04,99064.0,42.3322,42.342,42.3027,42.3027,99064.0
2024-12-06 13:30:00,43.04,43.05,42.99,43.03,123996.0,42.3027,42.3125,42.2536,42.2929,123996.0
2024-12-06 13:35:00,43.03,43.05,43.02,43.03,26711.0,42.2929,42.3125,42.283,42.2929,26711.0
2024-12-06 13:40:00,43.03,43.04,43.0,43.03,29514.0,42.2929,42.3027,42.2634,42.2929,29514.0
2024-12-06 13:45:00,43.02,43.04,43.01,43.01,36611.0,42.283,42.3027,42.2732,42.2732,36611.0
2024-12-06 13:50:00,43.01,43.04,42.95,43.03,211150.0,42.2732,42.3027,42.2142,42.2929,211150.0
2024-12-06 13:55:00,43.04,43.05,43.01,43.02,60651.0,42.3027,42.3125,42.2732,42.283,60651.0
2024-12-06 14:00:00,43.02,43.03,43.01,43.02,60059.0,42.283,42.2929,42.2732,42.283,60059.0
2024-12-06 14:05:00,43.02,43.03,42.99,43.0,109916.0,42.283,42.2929,42.2536,42.2634,109916.0
2024-12-06 14:10:00,43.0,43.01,42.96,42.98,142049.0,42.2634,42.2732,42.2241,42.2437,142049.0
2024-12-06 14:15:00,42.98,42.99,42.97,42.98,30889.0,42.2437,42.2536,42.2339,42.2437,30889.0
2024-12-06 14:20:00,42.97,43.0,42.94,42.95,111081.0,42.2339,42.2634,42.2044,42.2142,111081.0
2024-12-06 14:25:00,42.94,42.95,42.9,42.9,161842.0,42.2044,42.2142,42.1651,42.1651,161842.0
2024-12-06 14:30:00,42.91,42.91,42.88,42.88,47858.0,42.1749,42.1749,42.1454,42.1454,47858.0
2024-12-06 14:35:00,42.89,42.93,42.88,42.93,37124.0,42.1553,42.1946,42.1454,42.1946,37124.0
2024-12-06 14:40:00,42.93,42.99,42.92,42.96,159116.0,42.1946,42.2536,42.1848,42.2241,159116.0
2024-12-06 14:45:00,42.97,42.98,42.93,42.94,87965.0,42.2339,42.2437,42.1946,42.2044,87965.0
2024-12-06 14:50:00,42.95,43.02,42.95,43.01,67432.0,42.2142,42.283,42.2142,42.2732,67432.0
2024-12-06 14:55:00,43.01,43.03,42.96,42.96,68747.0,42.2732,42.2929,42.2241,42.2241,68747.0
2024-12-06 15:00:00,42.96,42.97,42.95,42.97,86797.0,42.2241,42.2339,42.2142,42.2339,86797.0
2024-12-06 15:05:00,42.96,43.0,42.95,43.0,131587.0,42.2241,42.2634,42.2142,42.2634,131587.0
2024-12-06 15:10:00,42.99,43.03,42.99,43.03,79948.0,42.2536,42.2929,42.2536,42.2929,79948.0
2024-12-06 15:15:00,43.02,43.07,43.02,43.05,102831.0,42.283,42.3322,42.283,42.3125,102831.0
2024-12-06 15:20:00,43.05,43.06,43.02,43.04,111044.0,42.3125,42.3224,42.283,42.3027,111044.0
2024-12-06 15:25:00,43.04,43.12,43.03,43.11,162253.0,42.3027,42.3813,42.2929,42.3715,162253.0
2024-12-06 15:30:00,43.11,43.12,43.08,43.09,116422.0,42.3715,42.3813,42.342,42.3518,116422.0
2024-12-06 15:35:00,43.1,43.14,43.07,43.08,142110.0,42.3617,42.401,42.3322,42.342,142110.0
2024-12-06 15:40:00,43.08,43.1,43.05,43.09,145442.0,42.342,42.3617,42.3125,42.3518,145442.0
2024-12-06 15:45:00,43.09,43.11,43.06,43.09,175180.0,42.3518,42.3715,42.3224,42.3518,175180.0
2024-12-06 15:50:00,43.09,43.16,43.08,43.14,455162.0,42.3518,42.4206,42.342,42.401,455162.0
2024-12-06 15:55:00,43.14,43.19,43.13,43.15,1085697.0,42.401,42.4501,42.3912,42.4108,1085697.0
2024-12-09 09:30:00,43.21,43.3,42.48,42.52,749141.0,42.4698,42.5582,41.7523,41.7916,749141.0
2024-12-09 09:35:00,42.5,42.55,42.07,42.09,403187.0,41.7719,41.8211,41.3493,41.369,403187.0
2024-12-09 09:40:00,42.09,42.28,41.91,42.28,360936.0,41.369,41.5557,41.1921,41.5557,360936.0
2024-12-09 09:45:00,42.27,42.58,42.27,42.48,138002.0,41.5459,41.8506,41.5459,41.7523,138002.0
2024-12-09 09:50:00,42.48,42.63,41.05,41.18,1404889.0,41.7523,41.8997,40.3468,40.4746,1404889.0
2024-12-09 09:55:00,41.19,41.36,40.04,40.6,2352714.0,40.4844,40.6515,39.3541,39.9045,2352714.0
2024-12-09 10:00:00,40.6,40.92,40.5,40.77,626391.0,39.9045,40.219,39.8062,40.0716,626391.0
2024-12-09 10:05:00,40.78,40.93,40.72,40.92,519184.0,40.0814,40.2288,40.0224,40.219,519184.0
2024-12-09 10:10:00,40.92,41.0,40.65,40.68,448060.0,40.219,40.2976,39.9536,39.9831,448060.0
2024-12-09 10:15:00,40.69,40.75,40.63,40.72,394921.0,39.993,40.0519,39.934,40.0224,394921.0
2024-12-09 10:20:00,40.72,40.85,40.32,40.34,350082.0,40.0224,40.1502,39.6293,39.649,350082.0
2024-12-09 10:25:00,40.33,40.4,40.22,40.25,285957.0,39.6391,39.7079,39.531,39.5605,285957.0
2024-12-09 10:30:00,40.25,40.56,40.17,40.46,277117.0,39.5605,39.8652,39.4819,39.7669,277117.0
2024-12-09 10:35:00,40.47,40.53,40.34,40.44,328653.0,39.7767,39.8357,39.649,39.7472,328653.0
2024-12-09 10:40:00,40.45,40.51,40.31,40.38,199861.0,39.7571,39.816,39.6195,39.6883,199861.0
2024-12-09 10:45:00,40.38,40.44,40.31,40.34,179864.0,39.6883,39.7472,39.6195,39.649,179864.0
2024-12-09 10:50:00,40.34,40.43,40.21,40.27,379227.0,39.649,39.7374,39.5212,39.5802,379227.0
2024-12-09 10:55:00,40.27,40.41,40.18,40.31,402234.0,39.5802,39.7178,39.4917,39.6195,402234.0
2024-12-09 11:00:00,40.3,40.37,40.13,40.26,250096.0,39.6096,39.6784,39.4425,39.5703,250096.0
2024-12-09 11:05:00,40.27,40.27,40.13,40.19,464306.0,39.5802,39.5802,39.4425,39.5015,464306.0
2024-12-09 11:10:00,40.2,40.21,39.89,39.98,423198.0,39.5114,39.5212,39.2067,39.2951,423198.0
2024-12-09 11:15:00,39.97,39.98,39.83,39.89,277915.0,39.2853,39.2951,39.1477,39.2067,277915.0
2024-12-09 11:20:00,39.9,39.96,39.82,39.86,216493.0,39.2165,39.2755,39.1379,39.1772,216493.0
2024-12-09 11:25:00,39.86,39.88,39.8,39.87,230153.0,39.1772,39.1968,39.1182,39.187,230153.0
2024-12-09 11:30:00,39.87,39.9,39.73,39.74,358639.0,39.187,39.2165,39.0494,39.0592,358639.0
2024-12-09 11:35:00,39.74,39.74,39.53,39.54,316596.0,39.0592,39.0592,38.8528,38.8627,316596.0
2024-12-09 11:40:00,39.55,39.62,39.48,39.54,204679.0,38.8725,38.9413,38.8037,38.8627,204679.0
2024-12-09 11:45:00,39.54,39.68,39.54,39.62,443744.0,38.8627,39.0003,38.8627,38.9413,443744.0
2024-12-09 11:50:00,39.62,39.7,39.6,39.68,405054.0,38.9413,39.0199,38.9216,39.0003,405054.0
2024-12-09 11:55:00,39.68,39.69,39.54,39.55,532844.0,39.0003,39.0101,38.8627,38.8725,532844.0
2024-12-09 12:00:00,39.55,39.58,39.26,39.27,411834.0,38.8725,38.902,38.5875,38.5973,411834.0
2024-12-09 12:05:00,39.27,39.28,39.16,39.19,444736.0,38.5973,38.6071,38.4892,38.5187,444736.0
2024-12-09 12:10:00,39.19,39.21,39.06,39.08,299722.0,38.5187,38.5383,38.3909,38.4105,299722.0
2024-12-09 12:15:00,39.07,39.08,38.95,38.97,441028.0,38.4007,38.4105,38.2828,38.3024,441028.0
2024-12-09 12:20:00,38.97,39.1,38.96,39.09,392023.0,38.3024,38.4302,38.2926,38.4204,392023.0
2024-12-09 12:25:00,39.1,39.24,39.01,39.23,573846.0,38.4302,38.5678,38.3417,38.558,573846.0
2024-12-09 12:30:00,39.24,39.34,39.04,39.12,412182.0,38.5678,38.6661,38.3712,38.4499,412182.0
2024-12-09 12:35:00,39.12,39.12,38.97,39.02,244427.0,38.4499,38.4499,38.3024,38.3516,244427.0
2024-12-09 12:40:00,39.01,39.02,38.96,39.0,335202.0,38.3417,38.3516,38.2926,38.3319,335202.0
2024-12-09 12:45:00,39.0,39.01,38.86,38.9,579487.0,38.3319,38.3417,38.1943,38.2336,579487.0
2024-12-09 12:50:00,38.89,38.95,38.82,38.83,288063.0,38.2238,38.2828,38.155,38.1648,288063.0
2024-12-09 12:55:00,38.83,38.91,38.77,38.88,478344.0,38.1648,38.2434,38.1058,38.214,478344.0
2024-12-09 13:00:00,38.88,38.89,38.76,38.86,322534.0,38.214,38.2238,38.096,38.1943,322534.0
2024-12-09 13:05:00,38.86,39.02,38.82,39.02,343284.0,38.1943,38.3516,38.155,38.3516,343284.0
2024-12-09 13:10:00,39.02,39.3,39.01,39.18,434716.0,38.3516,38.6268,38.3417,38.5088,434716.0
2024-12-09 13:15:00,39.19,39.19,39.06,39.09,284468.0,38.5187,38.5187,38.3909,38.4204,284468.0
2024-12-09 13:20:00,39.09,39.15,39.07,39.12,277852.0,38.4204,38.4793,38.4007,38.4499,277852.0
2024-12-09 13:25:00,39.12,39.21,39.11,39.14,455415.0,38.4499,38.5383,38.44,38.4695,455415.0
2024-12-09 13:30:00,39.14,39.24,39.06,39.22,409093.0,38.4695,38.5678,38.3909,38.5481,409093.0
2024-12-09 13:35:00,39.22,39.23,39.13,39.14,269885.0,38.5481,38.558,38.4597,38.4695,269885.0
2024-12-09 13:40:00,39.13,39.22,39.13,39.15,357556.0,38.4597,38.5481,38.4597,38.4793,357556.0
2024-12-09 13:45:00,39.15,39.31,39.15,39.26,462372.0,38.4793,38.6366,38.4793,38.5875,462372.0
2024-12-09 13:50:00,39.27,39.46,39.26,39.38,553483.0,38.5973,38.784,38.5875,38.7054,553483.0
2024-12-09 13:55:00,39.37,39.39,39.26,39.27,266016.0,38.6956,38.7152,38.5875,38.5973,266016.0
2024-12-09 14:00:00,39.27,39.28,39.12,39.12,253179.0,38.5973,38.6071,38.4499,38.4499,253179.0
2024-12-09 14:05:00,39.13,39.2,39.11,39.19,357624.0,38.4597,38.5285,38.44,38.5187,357624.0
2024-12-09 14:10:00,39.19,39.2,39.11,39.11,326961.0,38.5187,38.5285,38.44,38.44,326961.0
2024-12-09 14:15:00,39.11,39.12,39.06,39.07,186326.0,38.44,38.4499,38.3909,38.4007,186326.0
2024-12-09 14:20:00,39.07,39.11,39.06,39.09,279996.0,38.4007,38.44,38.3909,38.4204,279996.0
2024-12-09 14:25:00,39.08,39.17,39.05,39.09,730857.0,38.4105,38.499,38.3811,38.4204,730857.0
2024-12-09 14:30:00,39.1,39.49,39.1,39.45,749137.0,38.4302,38.8135,38.4302,38.7742,749137.0
2024-12-09 14:35:00,39.45,39.47,39.3,39.31,384939.0,38.7742,38.7939,38.6268,38.6366,384939.0
2024-12-09 14:40:00,39.32,39.32,39.22,39.28,593947.0,38.6464,38.6464,38.5481,38.6071,593947.0
2024-12-09 14:45:00,39.27,39.31,39.23,39.24,282009.0,38.5973,38.6366,38.558,38.5678,282009.0
2024-12-09 14:50:00,39.23,39.35,39.22,39.32,234375.0,38.558,38.6759,38.5481,38.6464,234375.0
2024-12-09 14:55:00,39.32,39.33,39.25,39.25,203782.0,38.6464,38.6563,38.5776,38.5776,203782.0
2024-12-09 15:00:00,39.25,39.26,39.12,39.13,167132.0,38.5776,38.5875,38.4499,38.4597,167132.0
2024-12-09 15:05:00,39.13,39.22,39.12,39.22,487602.0,38.4597,38.5481,38.4499,38.5481,487602.0
2024-12-09 15:10:00,39.21,39.22,39.19,39.2,434824.0,38.5383,38.5481,38.5187,38.5285,434824.0
2024-12-09 15:15:00,39.2,39.23,39.18,39.22,834798.0,38.5285,38.558,38.5088,38.5481,834798.0
2024-12-09 15:20:00,39.23,39.24,39.22,39.23,258692.0,38.558,38.5678,38.5481,38.558,258692.0
2024-12-09 15:25:00,39.24,39.31,39.23,39.25,889128.0,38.5678,38.6366,38.558,38.5776,889128.0
2024-12-09 15:30:00,39.25,39.43,39.24,39.43,566700.0,38.5776,38.7545,38.5678,38.7545,566700.0
2024-12-09 15:35:00,39.43,39.47,39.35,39.36,536444.0,38.7545,38.7939,38.6759,38.6857,536444.0
2024-12-09 15:40:00,39.36,39.38,39.24,39.24,365025.0,38.6857,38.7054,38.5678,38.5678,365025.0
2024-12-09 15:45:00,39.24,39.24,39.12,39.2,767373.0,38.5678,38.5678,38.4499,38.5285,767373.0
2024-12-09 15:50:00,39.18,39.23,39.01,39.05,966146.0,38.5088,38.558,38.3417,38.3811,966146.0
2024-12-09 15:55:00,39.05,39.06,39.01,39.06,2012674.0,38.3811,38.3909,38.3417,38.3909,2012674.0
2024-12-10 09:30:00,39.07,39.49,38.69,38.75,1168100.0,38.4007,38.8135,38.0272,38.0862,1168100.0
2024-12-10 09:35:00,38.75,38.87,38.62,38.64,384226.0,38.0862,38.2041,37.9584,37.9781,384226.0
2024-12-10 09:40:00,38.65,38.71,38.53,38.67,273729.0,37.9879,38.0469,37.87,38.0076,273729.0
2024-12-10 09:45:00,38.68,38.86,38.63,38.83,262699.0,38.0174,38.1943,37.9682,38.1648,262699.0
2024-12-10 09:50:00,38.82,38.84,38.53,38.58,323380.0,38.155,38.1746,37.87,37.9191,323380.0
2024-12-10 09:55:00,38.58,38.76,38.58,38.68,265268.0,37.9191,38.096,37.9191,38.0174,265268.0
2024-12-10 10:00:00,38.68,38.92,38.67,38.9,601866.0,38.0174,38.2533,38.0076,38.2336,601866.0
2024-12-10 10:05:00,38.9,39.22,38.87,39.11,654652.0,38.2336,38.5481,38.2041,38.44,654652.0
2024-12-10 10:10:00,39.1,39.29,39.1,39.22,379279.0,38.4302,38.6169,38.4302,38.5481,379279.0
2024-12-10 10:15:00,39.22,39.22,39.08,39.12,361412.0,38.5481,38.5481,38.4105,38.4499,361412.0
2024-12-10 10:20:00,39.12,39.3,39.11,39.3,313785.0,38.4499,38.6268,38.44,38.6268,313785.0
2024-12-10 10:25:00,39.3,39.36,39.2,39.21,205956.0,38.6268,38.6857,38.5285,38.5383,205956.0
2024-12-10 10:30:00,39.21,39.22,39.15,39.18,184801.0,38.5383,38.5481,38.4793,38.5088,184801.0
2024-12-10 10:35:00,39.19,39.3,39.15,39.27,229685.0,38.5187,38.6268,38.4793,38.5973,229685.0
2024-12-10 10:40:00,39.27,39.28,39.2,39.27,246016.0,38.5973,38.6071,38.5285,38.5973,246016.0
2024-12-10 10:45:00,39.27,39.42,39.21,39.41,417188.0,38.5973,38.7447,38.5383,38.7349,417188.0
2024-12-10 10:50:00,39.41,39.5,39.38,39.48,296337.0,38.7349,38.8233,38.7054,38.8037,296337.0
2024-12-10 10:55:00,39.48,39.57,39.46,39.52,350222.0,38.8037,38.8921,38.784,38.843,350222.0
2024-12-10 11:00:00,39.52,39.57,39.43,39.56,780781.0,38.843,38.8921,38.7545,38.8823,780781.0
2024-12-10 11:05:00,39.55,39.73,39.51,39.72,317944.0,38.8725,39.0494,38.8332,39.0396,317944.0
2024-12-10 11:10:00,39.73,39.73,39.63,39.65,242799.0,39.0494,39.0494,38.9511,38.9708,242799.0
2024-12-10 11:15:00,39.65,39.78,39.58,39.74,603086.0,38.9708,39.0985,38.902,39.0592,603086.0
2024-12-10 11:20:00,39.74,39.76,39.54,39.61,568213.0,39.0592,39.0789,38.8627,38.9315,568213.0
2024-12-10 11:25:00,39.6,39.71,39.46,39.59,647289.0,38.9216,39.0297,38.784,38.9118,647289.0
2024-12-10 11:30:00,39.59,39.72,39.55,39.68,282147.0,38.9118,39.0396,38.8725,39.0003,282147.0
2024-12-10 11:35:00,39.68,39.69,39.58,39.59,163213.0,39.0003,39.0101,38.902,38.9118,163213.0
2024-12-10 11:40:00,39.59,39.61,39.51,39.59,234263.0,38.9118,38.9315,38.8332,38.9118,234263.0
2024-12-10 11:45:00,39.59,39.79,39.56,39.79,222884.0,38.9118,39.1084,38.8823,39.1084,222884.0
2024-12-10 11:50:00,39.78,39.78,39.6,39.61,135338.0,39.0985,39.0985,38.9216,38.9315,135338.0
2024-12-10 11:55:00,39.6,39.66,39.59,39.61,173633.0,38.9216,38.9806,38.9118,38.9315,173633.0
2024-12-10 12:00:00,39.61,39.64,39.59,39.6,214151.0,38.9315,38.9609,38.9118,38.9216,214151.0
2024-12-10 12:05:00,39.59,39.67,39.58,39.62,182663.0,38.9118,38.9904,38.902,38.9413,182663.0
2024-12-10 12:10:00,39.62,39.67,39.6,39.63,138298.0,38.9413,38.9904,38.9216,38.9511,138298.0
2024-12-10 12:15:00,39.63,39.63,39.56,39.59,187906.0,38.9511,38.9511,38.8823,38.9118,187906.0
2024-12-10 12:20:00,39.59,39.59,39.55,39.57,153935.0,38.9118,38.9118,38.8725,38.8921,153935.0
2024-12-10 12:25:00,39.56,39.65,39.55,39.59,143348.0,38.8823,38.9708,38.8725,38.9118,143348.0
2024-12-10 12:30:00,39.59,39.7,39.58,39.66,213880.0,38.9118,39.0199,38.902,38.9806,213880.0
2024-12-10 12:35:00,39.66,39.66,39.6,39.62,167105.0,38.9806,38.9806,38.9216,38.9413,167105.0
2024-12-10 12:40:00,39.62,39.64,39.57,39.58,139268.0,38.9413,38.9609,38.8921,38.902,139268.0
2024-12-10 12:45:00,39.58,39.58,39.55,39.56,99630.0,38.902,38.902,38.8725,38.8823,99630.0
2024-12-10 12:50:00,39.56,39.57,39.5,39.53,407514.0,38.8823,38.8921,38.8233,38.8528,407514.0
2024-12-10 12:55:00,39.53,39.54,39.42,39.52,368478.0,38.8528,38.8627,38.7447,38.843,368478.0
2024-12-10 13:00:00,39.52,39.52,39.45,39.47,90860.0,38.843,38.843,38.7742,38.7939,90860.0
2024-12-10 13:05:00,39.47,39.5,39.44,39.48,149274.0,38.7939,38.8233,38.7644,38.8037,149274.0
2024-12-10 13:10:00,39.48,39.54,39.48,39.51,157697.0,38.8037,38.8627,38.8037,38.8332,157697.0
2024-12-10 13:15:00,39.51,39.53,39.48,39.5,89867.0,38.8332,38.8528,38.8037,38.8233,89867.0
2024-12-10 13:20:00,39.5,39.5,39.44,39.44,99531.0,38.8233,38.8233,38.7644,38.7644,99531.0
2024-12-10 13:25:00,39.45,39.47,39.43,39.46,127398.0,38.7742,38.7939,38.7545,38.784,127398.0
2024-12-10 13:30:00,39.46,39.46,39.43,39.45,74988.0,38.784,38.784,38.7545,38.7742,74988.0
2024-12-10 13:35:00,39.46,39.47,39.41,39.41,158018.0,38.784,38.7939,38.7349,38.7349,158018.0
2024-12-10 13:40:00,39.41,39.44,39.38,39.39,156482.0,38.7349,38.7644,38.7054,38.7152,156482.0
2024-12-10 13:45:00,39.39,39.42,39.37,39.41,131035.0,38.7152,38.7447,38.6956,38.7349,131035.0
2024-12-10 13:50:00,39.41,39.41,39.34,39.34,143509.0,38.7349,38.7349,38.6661,38.6661,143509.0
2024-12-10 13:55:00,39.34,39.4,39.33,39.39,194722.0,38.6661,38.7251,38.6563,38.7152,194722.0
2024-12-10 14:00:00,39.39,39.49,39.36,39.47,151769.0,38.7152,38.8135,38.6857,38.7939,151769.0
2024-12-10 14:05:00,39.48,39.49,39.45,39.47,190817.0,38.8037,38.8135,38.7742,38.7939,190817.0
2024-12-10 14:10:00,39.47,39.5,39.46,39.5,142841.0,38.7939,38.8233,38.784,38.8233,142841.0
2024-12-10 14:15:00,39.5,39.5,39.42,39.43,172921.0,38.8233,38.8233,38.7447,38.7545,172921.0
2024-12-10 14:20:00,39.42,39.44,39.38,39.39,146240.0,38.7447,38.7644,38.7054,38.7152,146240.0
2024-12-10 14:25:00,39.39,39.43,39.38,39.41,119776.0,38.7152,38.7545,38.7054,38.7349,119776.0
2024-12-10 14:30:00,39.41,39.42,39.33,39.34,158326.0,38.7349,38.7447,38.6563,38.6661,158326.0
2024-12-10 14:35:00,39.34,39.38,39.33,39.37,162152.0,38.6661,38.7054,38.6563,38.6956,162152.0
2024-12-10 14:40:00,39.36,39.43,39.35,39.42,246286.0,38.6857,38.7545,38.6759,38.7447,246286.0
2024-12-10 14:45:00,39.41,39.47,39.41,39.47,88141.0,38.7349,38.7939,38.7349,38.7939,88141.0
2024-12-10 14:50:00,39.47,39.47,39.41,39.42,198646.0,38.7939,38.7939,38.7349,38.7447,198646.0
2024-12-10 14:55:00,39.41,39.51,39.39,39.51,249105.0,38.7349,38.8332,38.7152,38.8332,249105.0
2024-12-10 15:00:00,39.51,39.51,39.47,39.5,438633.0,38.8332,38.8332,38.7939,38.8233,438633.0
2024-12-10 15:05:00,39.49,39.52,39.47,39.51,261771.0,38.8135,38.843,38.7939,38.8332,261771.0
2024-12-10 15:10:00,39.51,39.52,39.49,39.51,231593.0,38.8332,38.843,38.8135,38.8332,231593.0
2024-12-10 15:15:00,39.51,39.51,39.49,39.49,182585.0,38.8332,38.8332,38.8135,38.8135,182585.0
2024-12-10 15:20:00,39.5,39.53,39.49,39.5,261026.0,38.8233,38.8528,38.8135,38.8233,261026.0
2024-12-10 15:25:00,39.5,39.51,39.46,39.51,319049.0,38.8233,38.8332,38.784,38.8332,319049.0
2024-12-10 15:30:00,39.5,39.58,39.48,39.58,256131.0,38.8233,38.902,38.8037,38.902,256131.0
2024-12-10 15:35:00,39.58,39.59,39.53,39.53,410397.0,38.902,38.9118,38.8528,38.8528,410397.0
2024-12-10 15:40:00,39.53,39.53,39.47,39.48,202633.0,38.8528,38.8528,38.7939,38.8037,202633.0
2024-12-10 15:45:00,39.48,39.53,39.47,39.5,362246.0,38.8037,38.8528,38.7939,38.8233,362246.0
2024-12-10 15:50:00,39.49,39.5,39.4,39.45,738613.0,38.8135,38.8233,38.7251,38.7742,738613.0
2024-12-10 15:55:00,39.45,39.53,39.44,39.53,1508542.0,38.7742,38.8528,38.7644,38.8528,1508542.0
2024-12-11 09:30:00,39.4,39.8,39.4,39.52,366950.0,38.7251,39.1182,38.7251,38.843,366950.0
2024-12-11 09:35:00,39.49,39.66,39.48,39.55,96283.0,38.8135,38.9806,38.8037,38.8725,96283.0
2024-12-11 09:40:00,39.56,39.7,39.46,39.51,330926.0,38.8823,39.0199,38.784,38.8332,330926.0
2024-12-11 09:45:00,39.5,39.66,39.47,39.49,153885.0,38.8233,38.9806,38.7939,38.8135,153885.0
2024-12-11 09:50:00,39.49,39.55,39.42,39.55,410145.0,38.8135,38.8725,38.7447,38.8725,410145.0
2024-12-11 09:55:00,39.55,39.68,39.52,39.54,116069.0,38.8725,39.0003,38.843,38.8627,116069.0
2024-12-11 10:00:00,39.54,39.61,39.5,39.54,279545.0,38.8627,38.9315,38.8233,38.8627,279545.0
2024-12-11 10:05:00,39.54,39.67,39.53,39.64,185014.0,38.8627,38.9904,38.8528,38.9609,185014.0
2024-12-11 10:10:00,39.62,39.66,39.58,39.59,109714.0,38.9413,38.9806,38.902,38.9118,109714.0
2024-12-11 10:15:00,39.59,39.62,39.52,39.59,128940.0,38.9118,38.9413,38.843,38.9118,128940.0
2024-12-11 10:20:00,39.59,39.69,39.56,39.59,255666.0,38.9118,39.0101,38.8823,38.9118,255666.0
2024-12-11 10:25:00,39.58,39.62,39.53,39.54,192510.0,38.902,38.9413,38.8528,38.8627,192510.0
2024-12-11 10:30:00,39.55,39.59,39.49,39.54,294388.0,38.8725,38.9118,38.8135,38.8627,294388.0
2024-12-11 10:35:00,39.54,39.58,39.5,39.55,135394.0,38.8627,38.902,38.8233,38.8725,135394.0
2024-12-11 10:40:00,39.55,39.66,39.54,39.66,142093.0,38.8725,38.9806,38.8627,38.9806,142093.0
2024-12-11 10:45:00,39.65,39.69,39.57,39.63,192611.0,38.9708,39.0101,38.8921,38.9511,192611.0
2024-12-11 10:50:00,39.63,39.65,39.59,39.61,295702.0,38.9511,38.9708,38.9118,38.9315,295702.0
2024-12-11 10:55:00,39.6,39.64,39.56,39.56,126399.0,38.9216,38.9609,38.8823,38.8823,126399.0
2024-12-11 11:00:00,39.57,39.62,39.56,39.6,157350.0,38.8921,38.9413,38.8823,38.9216,157350.0
2024-12-11 11:05:00,39.6,39.63,39.55,39.63,264285.0,38.9216,38.9511,38.8725,38.9511,264285.0
2024-12-11 11:10:00,39.62,39.68,39.6,39.68,123915.0,38.9413,39.0003,38.9216,39.0003,123915.0
2024-12-11 11:15:00,39.68,39.72,39.64,39.72,144863.0,39.0003,39.0396,38.9609,39.0396,144863.0
2024-12-11 11:20:00,39.72,39.72,39.66,39.7,86757.0,39.0396,39.0396,38.9806,39.0199,86757.0
2024-12-11 11:25:00,39.7,39.78,39.69,39.73,152107.0,39.0199,39.0985,39.0101,39.0494,152107.0
2024-12-11 11:30:00,39.73,39.8,39.71,39.74,170160.0,39.0494,39.1182,39.0297,39.0592,170160.0
2024-12-11 11:35:00,39.74,39.75,39.69,39.73,132965.0,39.0592,39.0691,39.0101,39.0494,132965.0
2024-12-11 11:40:00,39.73,39.81,39.72,39.75,176778.0,39.0494,39.128,39.0396,39.0691,176778.0
2024-12-11 11:45:00,39.75,39.79,39.73,39.77,76725.0,39.0691,39.1084,39.0494,39.0887,76725.0
2024-12-11 11:50:00,39.77,39.78,39.69,39.7,358268.0,39.0887,39.0985,39.0101,39.0199,358268.0
2024-12-11 11:55:00,39.7,39.72,39.67,39.7,73942.0,39.0199,39.0396,38.9904,39.0199,73942.0
2024-12-11 12:00:00,39.7,39.82,39.69,39.79,107824.0,39.0199,39.1379,39.0101,39.1084,107824.0
2024-12-11 12:05:00,39.8,39.81,39.71,39.75,170124.0,39.1182,39.128,39.0297,39.0691,170124.0
2024-12-11 12:10:00,39.75,39.78,39.65,39.66,145252.0,39.0691,39.0985,38.9708,38.9806,145252.0
2024-12-11 12:15:00,39.65,39.66,39.59,39.62,89418.0,38.9708,38.9806,38.9118,38.9413,89418.0
2024-12-11 12:20:00,39.62,39.7,39.61,39.65,108003.0,38.9413,39.0199,38.9315,38.9708,108003.0
2024-12-11 12:25:00,39.65,39.68,39.61,39.62,95151.0,38.9708,39.0003,38.9315,38.9413,95151.0
2024-12-11 12:30:00,39.62,39.66,39.6,39.66,85935.0,38.9413,38.9806,38.9216,38.9806,85935.0
2024-12-11 12:35:00,39.66,39.67,39.63,39.64,66770.0,38.9806,38.9904,38.9511,38.9609,66770.0
2024-12-11 12:40:00,39.63,39.64,39.61,39.61,58061.0,38.9511,38.9609,38.9315,38.9315,58061.0
2024-12-11 12:45:00,39.61,39.68,39.61,39.65,108083.0,38.9315,39.0003,38.9315,38.9708,108083.0
2024-12-11 12:50:00,39.65,39.65,39.6,39.6,232434.0,38.9708,38.9708,38.9216,38.9216,232434.0
2024-12-11 12:55:00,39.6,39.65,39.6,39.63,59120.0,38.9216,38.9708,38.9216,38.9511,59120.0
2024-12-11 13:00:00,39.63,39.71,39.62,39.68,222849.0,38.9511,39.0297,38.9413,39.0003,222849.0
2024-12-11 13:05:00,39.69,39.7,39.66,39.66,69138.0,39.0101,39.0199,38.9806,38.9806,69138.0
2024-12-11 13:10:00,39.66,39.72,39.65,39.7,114908.0,38.9806,39.0396,38.9708,39.0199,114908.0
2024-12-11 13:15:00,39.7,39.72,39.62,39.67,189415.0,39.0199,39.0396,38.9413,38.9904,189415.0
2024-12-11 13:20:00,39.68,39.73,39.67,39.7,61579.0,39.0003,39.0494,38.9904,39.0199,61579.0
2024-12-11 13:25:00,39.7,39.75,39.69,39.72,183140.0,39.0199,39.0691,39.0101,39.0396,183140.0
2024-12-11 13:30:00,39.72,39.72,39.64,39.66,188593.0,39.0396,39.0396,38.9609,38.9806,188593.0
2024-12-11 13:35:00,39.66,39.71,39.65,39.7,71029.0,38.9806,39.0297,38.9708,39.0199,71029.0
2024-12-11 13:40:00,39.7,39.75,39.69,39.74,237211.0,39.0199,39.0691,39.0101,39.0592,237211.0
2024-12-11 13:45:00,39.74,39.75,39.68,39.7,118685.0,39.0592,39.0691,39.0003,39.0199,118685.0
2024-12-11 13:50:00,39.69,39.73,39.69,39.72,98717.0,39.0101,39.0494,39.0101,39.0396,98717.0
2024-12-11 13:55:00,39.72,39.75,39.69,39.72,119319.0,39.0396,39.0691,39.0101,39.0396,119319.0
2024-12-11 14:00:00,39.72,39.72,39.66,39.68,149286.0,39.0396,39.0396,38.9806,39.0003,149286.0
2024-12-11 14:05:00,39.69,39.73,39.68,39.73,115106.0,39.0101,39.0494,39.0003,39.0494,115106.0
2024-12-11 14:10:00,39.72,39.74,39.69,39.73,138641.0,39.0396,39.0592,39.0101,39.0494,138641.0
2024-12-11 14:15:00,39.73,39.76,39.72,39.75,254002.0,39.0494,39.0789,39.0396,39.0691,254002.0
2024-12-11 14:20:00,39.74,39.79,39.74,39.79,131696.0,39.0592,39.1084,39.0592,39.1084,131696.0
2024-12-11 14:25:00,39.79,39.79,39.75,39.77,97726.0,39.1084,39.1084,39.0691,39.0887,97726.0
2024-12-11 14:30:00,39.77,39.78,39.73,39.76,252137.0,39.0887,39.0985,39.0494,39.0789,252137.0
2024-12-11 14:35:00,39.76,39.77,39.72,39.76,222571.0,39.0789,39.0887,39.0396,39.0789,222571.0
2024-12-11 14:40:00,39.75,39.79,39.75,39.77,229999.0,39.0691,39.1084,39.0691,39.0887,229999.0
2024-12-11 14:45:00,39.77,39.78,39.74,39.76,130654.0,39.0887,39.0985,39.0592,39.0789,130654.0
2024-12-11 14:50:00,39.76,39.77,39.75,39.76,75439.0,39.0789,39.0887,39.0691,39.0789,75439.0
2024-12-11 14:55:00,39.76,39.78,39.75,39.76,169610.0,39.0789,39.0985,39.0691,39.0789,169610.0
2024-12-11 15:00:00,39.77,39.78,39.72,39.73,199931.0,39.0887,39.0985,39.0396,39.0494,199931.0
2024-12-11 15:05:00,39.73,39.74,39.67,39.73,339374.0,39.0494,39.0592,38.9904,39.0494,339374.0
2024-12-11 15:10:00,39.73,39.74,39.7,39.72,233221.0,39.0494,39.0592,39.0199,39.0396,233221.0
2024-12-11 15:15:00,39.72,39.72,39.68,39.69,188102.0,39.0396,39.0396,39.0003,39.0101,188102.0
2024-12-11 15:20:00,39.69,39.69,39.62,39.67,299685.0,39.0101,39.0101,38.9413,38.9904,299685.0
2024-12-11 15:25:00,39.68,39.72,39.67,39.72,170203.0,39.0003,39.0396,38.9904,39.0396,170203.0
2024-12-11 15:30:00,39.72,39.72,39.69,39.7,285193.0,39.0396,39.0396,39.0101,39.0199,285193.0
2024-12-11 15:35:00,39.69,39.79,39.69,39.79,207250.0,39.0101,39.1084,39.0101,39.1084,207250.0
2024-12-11 15:40:00,39.79,39.81,39.73,39.77,562948.0,39.1084,39.128,39.0494,39.0887,562948.0
2024-12-11 15:45:00,39.77,39.77,39.68,39.69,361065.0,39.0887,39.0887,39.0003,39.0101,361065.0
2024-12-11 15:50:00,39.69,39.81,39.68,39.79,1054411.0,39.0101,39.128,39.0003,39.1084,1054411.0
2024-12-11 15:55:00,39.79,39.84,39.7,39.71,1782975.0,39.1084,39.1575,39.0199,39.0297,1782975.0
2024-12-12 09:30:00,39.86,40.37,39.83,40.22,614547.0,39.1772,39.6784,39.1477,39.531,614547.0
2024-12-12 09:35:00,40.22,40.28,40.12,40.21,265530.0,39.531,39.59,39.4327,39.5212,265530.0
2024-12-12 09:40:00,40.21,40.29,40.15,40.16,166040.0,39.5212,39.5998,39.4622,39.472,166040.0
2024-12-12 09:45:00,40.17,40.25,40.15,40.25,128228.0,39.4819,39.5605,39.4622,39.5605,128228.0
2024-12-12 09:50:00,40.24,40.25,40.06,40.17,117320.0,39.5507,39.5605,39.3737,39.4819,117320.0
2024-12-12 09:55:00,40.17,40.21,40.06,40.12,347631.0,39.4819,39.5212,39.3737,39.4327,347631.0
2024-12-12 10:00:00,40.14,40.16,39.99,40.0,171791.0,39.4524,39.472,39.3049,39.3148,171791.0
2024-12-12 10:05:00,40.0,40.02,39.96,40.0,115750.0,39.3148,39.3344,39.2755,39.3148,115750.0
2024-12-12 10:10:00,40.0,40.07,39.98,40.02,194133.0,39.3148,39.3836,39.2951,39.3344,194133.0
2024-12-12 10:15:00,40.02,40.08,40.0,40.03,109820.0,39.3344,39.3934,39.3148,39.3443,109820.0
2024-12-12 10:20:00,40.02,40.08,40.01,40.05,95318.0,39.3344,39.3934,39.3246,39.3639,95318.0
2024-12-12 10:25:00,40.05,40.09,40.02,40.07,110700.0,39.3639,39.4032,39.3344,39.3836,110700.0
2024-12-12 10:30:00,40.07,40.09,40.02,40.05,134448.0,39.3836,39.4032,39.3344,39.3639,134448.0
2024-12-12 10:35:00,40.05,40.13,40.05,40.09,173808.0,39.3639,39.4425,39.3639,39.4032,173808.0
2024-12-12 10:40:00,40.09,40.09,40.01,40.05,62948.0,39.4032,39.4032,39.3246,39.3639,62948.0
2024-12-12 10:45:00,40.06,40.12,40.05,40.09,153896.0,39.3737,39.4327,39.3639,39.4032,153896.0
2024-12-12 10:50:00,40.09,40.09,40.03,40.08,93616.0,39.4032,39.4032,39.3443,39.3934,93616.0
2024-12-12 10:55:00,40.07,40.09,40.05,40.09,112568.0,39.3836,39.4032,39.3639,39.4032,112568.0
2024-12-12 11:00:00,40.09,40.13,40.04,40.05,184990.0,39.4032,39.4425,39.3541,39.3639,184990.0
2024-12-12 11:05:00,40.05,40.05,39.98,40.02,108012.0,39.3639,39.3639,39.2951,39.3344,108012.0
2024-12-12 11:10:00,40.03,40.1,40.02,40.1,107131.0,39.3443,39.4131,39.3344,39.4131,107131.0
2024-12-12 11:15:00,40.09,40.15,40.09,40.15,92221.0,39.4032,39.4622,39.4032,39.4622,92221.0
2024-12-12 11:20:00,40.15,40.25,40.14,40.25,183550.0,39.4622,39.5605,39.4524,39.5605,183550.0
2024-12-12 11:25:00,40.25,40.29,40.25,40.27,106719.0,39.5605,39.5998,39.5605,39.5802,106719.0
2024-12-12 11:30:00,40.27,40.3,40.23,40.23,113058.0,39.5802,39.6096,39.5408,39.5408,113058.0
2024-12-12 11:35:00,40.23,40.28,40.22,40.26,111752.0,39.5408,39.59,39.531,39.5703,111752.0
2024-12-12 11:40:00,40.26,40.27,40.19,40.2,89281.0,39.5703,39.5802,39.5015,39.5114,89281.0
2024-12-12 11:45:00,40.2,40.24,40.18,40.21,167625.0,39.5114,39.5507,39.4917,39.5212,167625.0
2024-12-12 11:50:00,40.2,40.21,40.16,40.17,78944.0,39.5114,39.5212,39.472,39.4819,78944.0
2024-12-12 11:55:00,40.17,40.2,40.16,40.18,56970.0,39.4819,39.5114,39.472,39.4917,56970.0
2024-12-12 12:00:00,40.19,40.19,40.1,40.11,113960.0,39.5015,39.5015,39.4131,39.4229,113960.0
2024-12-12 12:05:00,40.1,40.15,40.08,40.12,150772.0,39.4131,39.4622,39.3934,39.4327,150772.0
2024-12-12 12:10:00,40.12,40.14,40.11,40.14,69888.0,39.4327,39.4524,39.4229,39.4524,69888.0
2024-12-12 12:15:00,40.13,40.15,40.09,40.15,118479.0,39.4425,39.4622,39.4032,39.4622,118479.0
2024-12-12 12:20:00,40.15,40.15,40.09,40.11,86363.0,39.4622,39.4622,39.4032,39.4229,86363.0
2024-12-12 12:25:00,40.11,40.11,40.07,40.08,104768.0,39.4229,39.4229,39.3836,39.3934,104768.0
2024-12-12 12:30:00,40.08,40.08,40.01,40.02,102986.0,39.3934,39.3934,39.3246,39.3344,102986.0
2024-12-12 12:35:00,40.02,40.06,40.02,40.05,63840.0,39.3344,39.3737,39.3344,39.3639,63840.0
2024-12-12 12:40:00,40.06,40.07,40.04,40.05,125280.0,39.3737,39.3836,39.3541,39.3639,125280.0
2024-12-12 12:45:00,40.05,40.07,40.03,40.07,127031.0,39.3639,39.3836,39.3443,39.3836,127031.0
2024-12-12 12:50:00,40.07,40.12,40.06,40.12,61642.0,39.3836,39.4327,39.3737,39.4327,61642.0
2024-12-12 12:55:00,40.12,40.17,40.11,40.16,57599.0,39.4327,39.4819,39.4229,39.472,57599.0
2024-12-12 13:00:00,40.16,40.17,40.07,40.1,121086.0,39.472,39.4819,39.3836,39.4131,121086.0
2024-12-12 13:05:00,40.09,40.15,40.07,40.13,130769.0,39.4032,39.4622,39.3836,39.4425,130769.0
2024-12-12 13:10:00,40.12,40.18,40.09,40.16,106618.0,39.4327,39.4917,39.4032,39.472,106618.0
2024-12-12 13:15:00,40.16,40.17,40.14,40.16,64845.0,39.472,39.4819,39.4524,39.472,64845.0
2024-12-12 13:20:00,40.15,40.16,40.11,40.12,123556.0,39.4622,39.472,39.4229,39.4327,123556.0
2024-12-12 13:25:00,40.12,40.13,40.09,40.09,52643.0,39.4327,39.4425,39.4032,39.4032,52643.0
2024-12-12 13:30:00,40.09,40.1,40.05,40.07,82584.0,39.4032,39.4131,39.3639,39.3836,82584.0
2024-12-12 13:35:00,40.07,40.07,40.01,40.02,72769.0,39.3836,39.3836,39.3246,39.3344,72769.0
2024-12-12 13:40:00,40.02,40.07,40.02,40.07,50785.0,39.3344,39.3836,39.3344,39.3836,50785.0
2024-12-12 13:45:00,40.07,40.07,40.05,40.07,45928.0,39.3836,39.3836,39.3639,39.3836,45928.0
2024-12-12 13:50:00,40.07,40.08,40.04,40.07,106833.0,39.3836,39.3934,39.3541,39.3836,106833.0
2024-12-12 13:55:00,40.08,40.12,40.07,40.1,638520.0,39.3934,39.4327,39.3836,39.4131,638520.0
2024-12-12 14:00:00,40.11,40.13,40.07,40.12,391112.0,39.4229,39.4425,39.3836,39.4327,391112.0
2024-12-12 14:05:00,40.12,40.13,40.09,40.11,73589.0,39.4327,39.4425,39.4032,39.4229,73589.0
2024-12-12 14:10:00,40.11,40.12,40.09,40.11,179021.0,39.4229,39.4327,39.4032,39.4229,179021.0
2024-12-12 14:15:00,40.11,40.16,40.1,40.16,87770.0,39.4229,39.472,39.4131,39.472,87770.0
2024-12-12 14:20:00,40.16,40.16,40.11,40.14,80240.0,39.472,39.472,39.4229,39.4524,80240.0
2024-12-12 14:25:00,40.14,40.14,40.11,40.12,62886.0,39.4524,39.4524,39.4229,39.4327,62886.0
2024-12-12 14:30:00,40.12,40.17,40.11,40.16,107841.0,39.4327,39.4819,39.4229,39.472,107841.0
2024-12-12 14:35:00,40.16,40.2,40.16,40.19,85957.0,39.472,39.5114,39.472,39.5015,85957.0
2024-12-12 14:40:00,40.19,40.2,40.15,40.19,458974.0,39.5015,39.5114,39.4622,39.5015,458974.0
2024-12-12 14:45:00,40.19,40.2,40.17,40.2,92535.0,39.5015,39.5114,39.4819,39.5114,92535.0
2024-12-12 14:50:00,40.2,40.2,40.11,40.12,106253.0,39.5114,39.5114,39.4229,39.4327,106253.0
2024-12-12 14:55:00,40.11,40.15,40.11,40.14,76299.0,39.4229,39.4622,39.4229,39.4524,76299.0
2024-12-12 15:00:00,40.15,40.15,40.08,40.11,168163.0,39.4622,39.4622,39.3934,39.4229,168163.0
2024-12-12 15:05:00,40.11,40.2,40.1,40.19,171257.0,39.4229,39.5114,39.4131,39.5015,171257.0
2024-12-12 15:10:00,40.19,40.22,40.16,40.19,237209.0,39.5015,39.531,39.472,39.5015,237209.0
2024-12-12 15:15:00,40.2,40.22,40.19,40.2,154629.0,39.5114,39.531,39.5015,39.5114,154629.0
2024-12-12 15:20:00,40.2,40.24,40.18,40.23,208203.0,39.5114,39.5507,39.4917,39.5408,208203.0
2024-12-12 15:25:00,40.22,40.24,40.2,40.23,204525.0,39.531,39.5507,39.5114,39.5408,204525.0
2024-12-12 15:30:00,40.23,40.29,40.23,40.26,185789.0,39.5408,39.5998,39.5408,39.5703,185789.0
2024-12-12 15:35:00,40.26,40.31,40.26,40.29,150982.0,39.5703,39.6195,39.5703,39.5998,150982.0
2024-12-12 15:40:00,40.29,40.32,40.24,40.26,202459.0,39.5998,39.6293,39.5507,39.5703,202459.0
2024-12-12 15:45:00,40.26,40.28,40.23,40.26,190275.0,39.5703,39.59,39.5408,39.5703,190275.0
2024-12-12 15:50:00,40.26,40.32,40.23,40.25,727806.0,39.5703,39.6293,39.5408,39.5605,727806.0
2024-12-12 15:55:00,40.25,40.26,40.16,40.25,2178048.0,39.5605,39.5703,39.472,39.5605,2178048.0
2024-12-13 09:30:00,39.75,40.2,39.7,40.01,560815.0,39.0691,39.5114,39.0199,39.3246,560815.0
2024-12-13 09:35:00,39.98,40.1,39.86,40.02,139379.0,39.2951,39.4131,39.1772,39.3344,139379.0
2024-12-13 09:40:00,40.01,40.06,39.95,39.97,188014.0,39.3246,39.3737,39.2656,39.2853,188014.0
2024-12-13 09:45:00,39.96,40.06,39.9,40.02,346626.0,39.2755,39.3737,39.2165,39.3344,346626.0
2024-12-13 09:50:00,40.01,40.06,39.95,40.01,142070.0,39.3246,39.3737,39.2656,39.3246,142070.0
2024-12-13 09:55:00,40.01,40.01,39.75,39.85,214741.0,39.3246,39.3246,39.0691,39.1673,214741.0
2024-12-13 10:00:00,39.86,39.88,39.77,39.78,144544.0,39.1772,39.1968,39.0887,39.0985,144544.0
2024-12-13 10:05:00,39.78,39.82,39.73,39.77,129801.0,39.0985,39.1379,39.0494,39.0887,129801.0
2024-12-13 10:10:00,39.78,39.8,39.7,39.75,263929.0,39.0985,39.1182,39.0199,39.0691,263929.0
2024-12-13 10:15:00,39.75,39.82,39.75,39.79,141934.0,39.0691,39.1379,39.0691,39.1084,141934.0
2024-12-13 10:20:00,39.79,39.8,39.74,39.77,251323.0,39.1084,39.1182,39.0592,39.0887,251323.0
2024-12-13 10:25:00,39.77,39.85,39.76,39.8,112959.0,39.0887,39.1673,39.0789,39.1182,112959.0
2024-12-13 10:30:00,39.8,39.89,39.78,39.84,135082.0,39.1182,39.2067,39.0985,39.1575,135082.0
2024-12-13 10:35:00,39.84,39.86,39.75,39.8,157597.0,39.1575,39.1772,39.0691,39.1182,157597.0
2024-12-13 10:40:00,39.79,39.8,39.7,39.73,108413.0,39.1084,39.1182,39.0199,39.0494,108413.0
2024-12-13 10:45:00,39.72,39.73,39.66,39.69,166334.0,39.0396,39.0494,38.9806,39.0101,166334.0
2024-12-13 10:50:00,39.69,39.76,39.66,39.76,160365.0,39.0101,39.0789,38.9806,39.0789,160365.0
2024-12-13 10:55:00,39.75,39.86,39.73,39.81,348061.0,39.0691,39.1772,39.0494,39.128,348061.0
2024-12-13 11:00:00,39.8,39.81,39.76,39.8,152818.0,39.1182,39.128,39.0789,39.1182,152818.0
2024-12-13 11:05:00,39.79,39.91,39.79,39.91,329329.0,39.1084,39.2263,39.1084,39.2263,329329.0
2024-12-13 11:10:00,39.91,39.91,39.85,39.86,95670.0,39.2263,39.2263,39.1673,39.1772,95670.0
2024-12-13 11:15:00,39.87,39.92,39.83,39.85,197817.0,39.187,39.2361,39.1477,39.1673,197817.0
2024-12-13 11:20:00,39.84,39.87,39.84,39.87,133091.0,39.1575,39.187,39.1575,39.187,133091.0
2024-12-13 11:25:00,39.87,39.95,39.85,39.93,63041.0,39.187,39.2656,39.1673,39.246,63041.0
2024-12-13 11:30:00,39.93,39.99,39.93,39.95,99763.0,39.246,39.3049,39.246,39.2656,99763.0
2024-12-13 11:35:00,39.95,39.96,39.89,39.9,91373.0,39.2656,39.2755,39.2067,39.2165,91373.0
2024-12-13 11:40:00,39.9,39.94,39.89,39.92,66453.0,39.2165,39.2558,39.2067,39.2361,66453.0
2024-12-13 11:45:00,39.93,39.96,39.9,39.91,71237.0,39.246,39.2755,39.2165,39.2263,71237.0
2024-12-13 11:50:00,39.91,39.99,39.9,39.93,295976.0,39.2263,39.3049,39.2165,39.246,295976.0
2024-12-13 11:55:00,39.93,39.94,39.88,39.9,81264.0,39.246,39.2558,39.1968,39.2165,81264.0
2024-12-13 12:00:00,39.91,39.93,39.86,39.88,52168.0,39.2263,39.246,39.1772,39.1968,52168.0
2024-12-13 12:05:00,39.88,39.91,39.84,39.88,228536.0,39.1968,39.2263,39.1575,39.1968,228536.0
2024-12-13 12:10:00,39.88,39.93,39.86,39.87,157711.0,39.1968,39.246,39.1772,39.187,157711.0
2024-12-13 12:15:00,39.87,39.89,39.79,39.82,172480.0,39.187,39.2067,39.1084,39.1379,172480.0
2024-12-13 12:20:00,39.82,39.83,39.8,39.81,67540.0,39.1379,39.1477,39.1182,39.128,67540.0
2024-12-13 12:25:00,39.81,39.86,39.81,39.86,62047.0,39.128,39.1772,39.128,39.1772,62047.0
2024-12-13 12:30:00,39.85,39.86,39.84,39.84,25757.0,39.1673,39.1772,39.1575,39.1575,25757.0
2024-12-13 12:35:00,39.84,39.89,39.82,39.89,146763.0,39.1575,39.2067,39.1379,39.2067,146763.0
2024-12-13 12:40:00,39.88,39.92,39.88,39.89,83307.0,39.1968,39.2361,39.1968,39.2067,83307.0
2024-12-13 12:45:00,39.89,39.91,39.88,39.91,51808.0,39.2067,39.2263,39.1968,39.2263,51808.0
2024-12-13 12:50:00,39.9,39.92,39.87,39.9,89534.0,39.2165,39.2361,39.187,39.2165,89534.0
2024-12-13 12:55:00,39.9,39.92,39.87,39.9,144979.0,39.2165,39.2361,39.187,39.2165,144979.0
2024-12-13 13:00:00,39.9,39.9,39.8,39.8,135270.0,39.2165,39.2165,39.1182,39.1182,135270.0
2024-12-13 13:05:00,39.8,39.84,39.79,39.84,67156.0,39.1182,39.1575,39.1084,39.1575,67156.0
2024-12-13 13:10:00,39.83,39.84,39.81,39.82,51029.0,39.1477,39.1575,39.128,39.1379,51029.0
2024-12-13 13:15:00,39.81,39.84,39.81,39.83,78751.0,39.128,39.1575,39.128,39.1477,78751.0
2024-12-13 13:20:00,39.84,39.84,39.8,39.8,47540.0,39.1575,39.1575,39.1182,39.1182,47540.0
2024-12-13 13:25:00,39.8,39.86,39.8,39.86,61315.0,39.1182,39.1772,39.1182,39.1772,61315.0
2024-12-13 13:30:00,39.86,39.86,39.83,39.84,49607.0,39.1772,39.1772,39.1477,39.1575,49607.0
2024-12-13 13:35:00,39.84,39.86,39.8,39.8,116136.0,39.1575,39.1772,39.1182,39.1182,116136.0
2024-12-13 13:40:00,39.8,39.81,39.79,39.81,76202.0,39.1182,39.128,39.1084,39.128,76202.0
2024-12-13 13:45:00,39.8,39.83,39.79,39.8,143885.0,39.1182,39.1477,39.1084,39.1182,143885.0
2024-12-13 13:50:00,39.8,39.83,39.79,39.83,49151.0,39.1182,39.1477,39.1084,39.1477,49151.0
2024-12-13 13:55:00,39.83,39.83,39.78,39.83,119489.0,39.1477,39.1477,39.0985,39.1477,119489.0
2024-12-13 14:00:00,39.83,39.84,39.81,39.84,56189.0,39.1477,39.1575,39.128,39.1575,56189.0
2024-12-13 14:05:00,39.84,39.88,39.82,39.88,79301.0,39.1575,39.1968,39.1379,39.1968,79301.0
2024-12-13 14:10:00,39.88,39.88,39.84,39.85,113216.0,39.1968,39.1968,39.1575,39.1673,113216.0
2024-12-13 14:15:00,39.85,39.86,39.84,39.84,71848.0,39.1673,39.1772,39.1575,39.1575,71848.0
2024-12-13 14:20:00,39.84,39.87,39.83,39.86,102528.0,39.1575,39.187,39.1477,39.1772,102528.0
2024-12-13 14:25:00,39.86,39.86,39.82,39.83,49438.0,39.1772,39.1772,39.1379,39.1477,49438.0
2024-12-13 14:30:00,39.82,39.86,39.82,39.83,79017.0,39.1379,39.1772,39.1379,39.1477,79017.0
2024-12-13 14:35:00,39.84,39.84,39.8,39.82,61093.0,39.1575,39.1575,39.1182,39.1379,61093.0
2024-12-13 14:40:00,39.83,39.84,39.82,39.84,106560.0,39.1477,39.1575,39.1379,39.1575,106560.0
2024-12-13 14:45:00,39.84,39.87,39.83,39.86,161558.0,39.1575,39.187,39.1477,39.1772,161558.0
2024-12-13 14:50:00,39.86,39.88,39.85,39.86,83337.0,39.1772,39.1968,39.1673,39.1772,83337.0
2024-12-13 14:55:00,39.87,39.91,39.86,39.9,121733.0,39.187,39.2263,39.1772,39.2165,121733.0
2024-12-13 15:00:00,39.9,39.91,39.87,39.91,96479.0,39.2165,39.2263,39.187,39.2263,96479.0
2024-12-13 15:05:00,39.91,39.96,39.9,39.93,210358.0,39.2263,39.2755,39.2165,39.246,210358.0
2024-12-13 15:10:00,39.93,39.97,39.91,39.91,201322.0,39.246,39.2853,39.2263,39.2263,201322.0
2024-12-13 15:15:00,39.91,39.92,39.85,39.86,78661.0,39.2263,39.2361,39.1673,39.1772,78661.0
2024-12-13 15:20:00,39.86,39.92,39.85,39.92,235190.0,39.1772,39.2361,39.1673,39.2361,235190.0
2024-12-13 15:25:00,39.92,39.93,39.9,39.91,118441.0,39.2361,39.246,39.2165,39.2263,118441.0
2024-12-13 15:30:00,39.9,39.95,39.9,39.92,306703.0,39.2165,39.2656,39.2165,39.2361,306703.0
2024-12-13 15:35:00,39.93,39.99,39.91,39.97,151448.0,39.246,39.3049,39.2263,39.2853,151448.0
2024-12-13 15:40:00,39.98,40.01,39.95,39.96,228047.0,39.2951,39.3246,39.2656,39.2755,228047.0
2024-12-13 15:45:00,39.96,39.97,39.92,39.93,117871.0,39.2755,39.2853,39.2361,39.246,117871.0
2024-12-13 15:50:00,39.92,39.97,39.92,39.93,318420.0,39.2361,39.2853,39.2361,39.246,318420.0
2024-12-13 15:55:00,39.93,39.97,39.9,39.92,697786.0,39.246,39.2853,39.2165,39.2361,697786.0
2024-12-16 09:30:00,39.18,39.74,39.08,39.43,670475.0,38.5088,39.0592,38.4105,38.7545,670475.0
2024-12-16 09:35:00,39.41,39.51,39.36,39.41,277829.0,38.7349,38.8332,38.6857,38.7349,277829.0
2024-12-16 09:40:00,39.41,39.46,39.26,39.4,238880.0,38.7349,38.784,38.5875,38.7251,238880.0
2024-12-16 09:45:00,39.39,39.42,39.24,39.24,210629.0,38.7152,38.7447,38.5678,38.5678,210629.0
2024-12-16 09:50:00,39.23,39.49,39.23,39.46,270893.0,38.558,38.8135,38.558,38.784,270893.0
2024-12-16 09:55:00,39.46,39.58,39.45,39.58,192614.0,38.784,38.902,38.7742,38.902,192614.0
2024-12-16 10:00:00,39.58,39.73,39.54,39.65,295516.0,38.902,39.0494,38.8627,38.9708,295516.0
2024-12-16 10:05:00,39.66,39.7,39.53,39.57,214873.0,38.9806,39.0199,38.8528,38.8921,214873.0
2024-12-16 10:10:00,39.57,39.7,39.57,39.68,132654.0,38.8921,39.0199,38.8921,39.0003,132654.0
2024-12-16 10:15:00,39.68,39.74,39.63,39.71,154878.0,39.0003,39.0592,38.9511,39.0297,154878.0
2024-12-16 10:20:00,39.71,39.75,39.68,39.68,196373.0,39.0297,39.0691,39.0003,39.0003,196373.0
2024-12-16 10:25:00,39.67,39.7,39.63,39.68,129319.0,38.9904,39.0199,38.9511,39.0003,129319.0
2024-12-16 10:30:00,39.68,39.71,39.65,39.66,130480.0,39.0003,39.0297,38.9708,38.9806,130480.0
2024-12-16 10:35:00,39.66,39.69,39.64,39.65,74962.0,38.9806,39.0101,38.9609,38.9708,74962.0
2024-12-16 10:40:00,39.64,39.66,39.62,39.64,76092.0,38.9609,38.9806,38.9413,38.9609,76092.0
2024-12-16 10:45:00,39.65,39.68,39.55,39.63,196973.0,38.9708,39.0003,38.8725,38.9511,196973.0
2024-12-16 10:50:00,39.63,39.67,39.59,39.67,201177.0,38.9511,38.9904,38.9118,38.9904,201177.0
2024-12-16 10:55:00,39.66,39.67,39.61,39.65,120520.0,38.9806,38.9904,38.9315,38.9708,120520.0
2024-12-16 11:00:00,39.66,39.67,39.6,39.64,142912.0,38.9806,38.9904,38.9216,38.9609,142912.0
2024-12-16 11:05:00,39.65,39.73,39.64,39.66,148384.0,38.9708,39.0494,38.9609,38.9806,148384.0
2024-12-16 11:10:00,39.66,39.68,39.63,39.65,158164.0,38.9806,39.0003,38.9511,38.9708,158164.0
2024-12-16 11:15:00,39.65,39.68,39.64,39.64,103204.0,38.9708,39.0003,38.9609,38.9609,103204.0
2024-12-16 11:20:00,39.64,39.67,39.59,39.61,81008.0,38.9609,38.9904,38.9118,38.9315,81008.0
2024-12-16 11:25:00,39.61,39.62,39.52,39.54,102029.0,38.9315,38.9413,38.843,38.8627,102029.0
2024-12-16 11:30:00,39.55,39.57,39.53,39.56,83401.0,38.8725,38.8921,38.8528,38.8823,83401.0
2024-12-16 11:35:00,39.57,39.61,39.55,39.58,88653.0,38.8921,38.9315,38.8725,38.902,88653.0
2024-12-16 11:40:00,39.59,39.61,39.55,39.55,84580.0,38.9118,38.9315,38.8725,38.8725,84580.0
2024-12-16 11:45:00,39.55,39.55,39.45,39.47,207529.0,38.8725,38.8725,38.7742,38.7939,207529.0
2024-12-16 11:50:00,39.47,39.51,39.42,39.48,82974.0,38.7939,38.8332,38.7447,38.8037,82974.0
2024-12-16 11:55:00,39.48,39.5,39.47,39.47,51526.0,38.8037,38.8233,38.7939,38.7939,51526.0
2024-12-16 12:00:00,39.47,39.51,39.46,39.47,128339.0,38.7939,38.8332,38.784,38.7939,128339.0
2024-12-16 12:05:00,39.47,39.53,39.45,39.52,64959.0,38.7939,38.8528,38.7742,38.843,64959.0
2024-12-16 12:10:00,39.52,39.56,39.51,39.55,246964.0,38.843,38.8823,38.8332,38.8725,246964.0
2024-12-16 12:15:00,39.55,39.57,39.52,39.54,71068.0,38.8725,38.8921,38.843,38.8627,71068.0
2024-12-16 12:20:00,39.53,39.54,39.51,39.52,97984.0,38.8528,38.8627,38.8332,38.843,97984.0
2024-12-16 12:25:00,39.52,39.53,39.42,39.42,146666.0,38.843,38.8528,38.7447,38.7447,146666.0
2024-12-16 12:30:00,39.43,39.43,39.37,39.38,84840.0,38.7545,38.7545,38.6956,38.7054,84840.0
2024-12-16 12:35:00,39.38,39.38,39.27,39.3,89436.0,38.7054,38.7054,38.5973,38.6268,89436.0
2024-12-16 12:40:00,39.29,39.34,39.27,39.27,74077.0,38.6169,38.6661,38.5973,38.5973,74077.0
2024-12-16 12:45:00,39.27,39.28,39.19,39.24,264035.0,38.5973,38.6071,38.5187,38.5678,264035.0
2024-12-16 12:50:00,39.25,39.26,39.21,39.22,112315.0,38.5776,38.5875,38.5383,38.5481,112315.0
2024-12-16 12:55:00,39.22,39.23,39.14,39.2,123253.0,38.5481,38.558,38.4695,38.5285,123253.0
2024-12-16 13:00:00,39.2,39.2,39.16,39.19,67976.0,38.5285,38.5285,38.4892,38.5187,67976.0
2024-12-16 13:05:00,39.19,39.2,39.13,39.15,75821.0,38.5187,38.5285,38.4597,38.4793,75821.0
2024-12-16 13:10:00,39.14,39.17,39.12,39.12,94397.0,38.4695,38.499,38.4499,38.4499,94397.0
2024-12-16 13:15:00,39.12,39.15,39.09,39.14,109137.0,38.4499,38.4793,38.4204,38.4695,109137.0
2024-12-16 13:20:00,39.13,39.14,39.12,39.13,85008.0,38.4597,38.4695,38.4499,38.4597,85008.0
2024-12-16 13:25:00,39.13,39.14,39.1,39.13,73656.0,38.4597,38.4695,38.4302,38.4597,73656.0
2024-12-16 13:30:00,39.13,39.14,39.08,39.12,139484.0,38.4597,38.4695,38.4105,38.4499,139484.0
2024-12-16 13:35:00,39.12,39.13,39.09,39.12,105623.0,38.4499,38.4597,38.4204,38.4499,105623.0
2024-12-16 13:40:00,39.12,39.12,39.07,39.08,121852.0,38.4499,38.4499,38.4007,38.4105,121852.0
2024-12-16 13:45:00,39.08,39.09,39.07,39.08,52183.0,38.4105,38.4204,38.4007,38.4105,52183.0
2024-12-16 13:50:00,39.07,39.11,39.07,39.11,122849.0,38.4007,38.44,38.4007,38.44,122849.0
2024-12-16 13:55:00,39.11,39.11,39.08,39.08,89214.0,38.44,38.44,38.4105,38.4105,89214.0
2024-12-16 14:00:00,39.08,39.14,39.04,39.05,227529.0,38.4105,38.4695,38.3712,38.3811,227529.0
2024-12-16 14:05:00,39.05,39.09,39.01,39.09,155709.0,38.3811,38.4204,38.3417,38.4204,155709.0
2024-12-16 14:10:00,39.09,39.11,39.08,39.08,65093.0,38.4204,38.44,38.4105,38.4105,65093.0
2024-12-16 14:15:00,39.08,39.09,39.0,39.01,205836.0,38.4105,38.4204,38.3319,38.3417,205836.0
2024-12-16 14:20:00,39.01,39.02,38.93,38.95,157930.0,38.3417,38.3516,38.2631,38.2828,157930.0
2024-12-16 14:25:00,38.95,38.97,38.93,38.96,134168.0,38.2828,38.3024,38.2631,38.2926,134168.0
2024-12-16 14:30:00,38.97,39.01,38.96,39.0,75915.0,38.3024,38.3417,38.2926,38.3319,75915.0
2024-12-16 14:35:00,39.0,39.01,38.96,38.97,160374.0,38.3319,38.3417,38.2926,38.3024,160374.0
2024-12-16 14:40:00,38.97,39.0,38.92,39.0,202652.0,38.3024,38.3319,38.2533,38.3319,202652.0
2024-12-16 14:45:00,39.0,39.01,38.97,39.0,137422.0,38.3319,38.3417,38.3024,38.3319,137422.0
2024-12-16 14:50:00,39.0,39.0,38.93,38.95,145106.0,38.3319,38.3319,38.2631,38.2828,145106.0
2024-12-16 14:55:00,38.95,38.99,38.94,38.98,102464.0,38.2828,38.3221,38.2729,38.3122,102464.0
2024-12-16 15:00:00,38.98,39.0,38.94,38.95,148290.0,38.3122,38.3319,38.2729,38.2828,148290.0
2024-12-16 15:05:00,38.95,38.95,38.93,38.95,192807.0,38.2828,38.2828,38.2631,38.2828,192807.0
2024-12-16 15:10:00,38.95,38.96,38.93,38.94,171507.0,38.2828,38.2926,38.2631,38.2729,171507.0
2024-12-16 15:15:00,38.94,38.96,38.88,38.91,229155.0,38.2729,38.2926,38.214,38.2434,229155.0
2024-12-16 15:20:00,38.91,38.93,38.9,38.93,124475.0,38.2434,38.2631,38.2336,38.2631,124475.0
2024-12-16 15:25:00,38.93,38.95,38.91,38.94,293738.0,38.2631,38.2828,38.2434,38.2729,293738.0
2024-12-16 15:30:00,38.94,38.94,38.88,38.93,249694.0,38.2729,38.2729,38.214,38.2631,249694.0
2024-12-16 15:35:00,38.93,38.94,38.9,38.9,269770.0,38.2631,38.2729,38.2336,38.2336,269770.0
2024-12-16 15:40:00,38.91,38.94,38.87,38.89,189498.0,38.2434,38.2729,38.2041,38.2238,189498.0
2024-12-16 15:45:00,38.89,38.89,38.85,38.89,377303.0,38.2238,38.2238,38.1845,38.2238,377303.0
2024-12-16 15:50:00,38.89,38.9,38.79,38.84,644764.0,38.2238,38.2336,38.1255,38.1746,644764.0
2024-12-16 15:55:00,38.85,38.9,38.8,38.84,1002500.0,38.1845,38.2336,38.1353,38.1746,1002500.0
2024-12-17 09:30:00,38.87,38.96,38.69,38.78,423694.0,38.2041,38.2926,38.0272,38.1157,423694.0
2024-12-17 09:35:00,38.8,38.83,38.65,38.67,81353.0,38.1353,38.1648,37.9879,38.0076,81353.0
2024-12-17 09:40:00,38.68,38.75,38.64,38.74,96800.0,38.0174,38.0862,37.9781,38.0764,96800.0
2024-12-17 09:45:00,38.75,38.79,38.7,38.75,90149.0,38.0862,38.1255,38.037,38.0862,90149.0
2024-12-17 09:50:00,38.74,38.76,38.61,38.66,92903.0,38.0764,38.096,37.9486,37.9977,92903.0
2024-12-17 09:55:00,38.66,38.69,38.62,38.68,107475.0,37.9977,38.0272,37.9584,38.0174,107475.0
2024-12-17 10:00:00,38.68,38.77,38.62,38.71,273391.0,38.0174,38.1058,37.9584,38.0469,273391.0
2024-12-17 10:05:00,38.7,38.71,38.65,38.65,66520.0,38.037,38.0469,37.9879,37.9879,66520.0
2024-12-17 10:10:00,38.66,38.74,38.65,38.72,215770.0,37.9977,38.0764,37.9879,38.0567,215770.0
2024-12-17 10:15:00,38.71,38.92,38.69,38.92,184800.0,38.0469,38.2533,38.0272,38.2533,184800.0
2024-12-17 10:20:00,38.93,38.96,38.85,38.95,96709.0,38.2631,38.2926,38.1845,38.2828,96709.0
2024-12-17 10:25:00,38.94,38.94,38.84,38.93,83226.0,38.2729,38.2729,38.1746,38.2631,83226.0
2024-12-17 10:30:00,38.93,39.0,38.85,38.98,203143.0,38.2631,38.3319,38.1845,38.3122,203143.0
2024-12-17 10:35:00,38.97,39.0,38.89,38.91,119709.0,38.3024,38.3319,38.2238,38.2434,119709.0
2024-12-17 10:40:00,38.91,38.94,38.89,38.94,136561.0,38.2434,38.2729,38.2238,38.2729,136561.0
2024-12-17 10:45:00,38.94,38.97,38.89,38.96,99973.0,38.2729,38.3024,38.2238,38.2926,99973.0
2024-12-17 10:50:00,38.95,38.98,38.92,38.98,165254.0,38.2828,38.3122,38.2533,38.3122,165254.0
2024-12-17 10:55:00,38.98,39.0,38.95,38.99,116235.0,38.3122,38.3319,38.2828,38.3221,116235.0
2024-12-17 11:00:00,38.99,39.08,38.97,39.02,136965.0,38.3221,38.4105,38.3024,38.3516,136965.0
2024-12-17 11:05:00,39.02,39.11,39.02,39.1,232055.0,38.3516,38.44,38.3516,38.4302,232055.0
2024-12-17 11:10:00,39.11,39.12,39.07,39.08,75025.0,38.44,38.4499,38.4007,38.4105,75025.0
2024-12-17 11:15:00,39.08,39.09,39.04,39.08,106553.0,38.4105,38.4204,38.3712,38.4105,106553.0
2024-12-17 11:20:00,39.09,39.09,38.97,38.97,94737.0,38.4204,38.4204,38.3024,38.3024,94737.0
2024-12-17 11:25:00,38.98,38.99,38.93,38.96,81272.0,38.3122,38.3221,38.2631,38.2926,81272.0
2024-12-17 11:30:00,38.95,38.99,38.92,38.97,163165.0,38.2828,38.3221,38.2533,38.3024,163165.0
2024-12-17 11:35:00,38.97,38.97,38.87,38.88,163900.0,38.3024,38.3024,38.2041,38.214,163900.0
2024-12-17 11:40:00,38.89,38.93,38.88,38.91,162961.0,38.2238,38.2631,38.214,38.2434,162961.0
2024-12-17 11:45:00,38.92,38.96,38.88,38.95,147225.0,38.2533,38.2926,38.214,38.2828,147225.0
2024-12-17 11:50:00,38.94,38.96,38.9,38.92,197608.0,38.2729,38.2926,38.2336,38.2533,197608.0
2024-12-17 11:55:00,38.93,38.94,38.89,38.9,173841.0,38.2631,38.2729,38.2238,38.2336,173841.0
2024-12-17 12:00:00,38.9,38.92,38.78,38.79,182434.0,38.2336,38.2533,38.1157,38.1255,182434.0
2024-12-17 12:05:00,38.78,38.81,38.76,38.77,178919.0,38.1157,38.1452,38.096,38.1058,178919.0
2024-12-17 12:10:00,38.77,38.82,38.75,38.82,119880.0,38.1058,38.155,38.0862,38.155,119880.0
2024-12-17 12:15:00,38.82,38.88,38.81,38.87,55418.0,38.155,38.214,38.1452,38.2041,55418.0
2024-12-17 12:20:00,38.87,38.93,38.86,38.87,100525.0,38.2041,38.2631,38.1943,38.2041,100525.0
2024-12-17 12:25:00,38.87,38.88,38.82,38.83,160605.0,38.2041,38.214,38.155,38.1648,160605.0
2024-12-17 12:30:00,38.83,38.83,38.76,38.83,191515.0,38.1648,38.1648,38.096,38.1648,191515.0
2024-12-17 12:35:00,38.83,38.88,38.82,38.86,122354.0,38.1648,38.214,38.155,38.1943,122354.0
2024-12-17 12:40:00,38.86,38.88,38.84,38.87,121173.0,38.1943,38.214,38.1746,38.2041,121173.0
2024-12-17 12:45:00,38.88,38.89,38.83,38.85,80827.0,38.214,38.2238,38.1648,38.1845,80827.0
2024-12-17 12:50:00,38.84,38.86,38.8,38.8,107744.0,38.1746,38.1943,38.1353,38.1353,107744.0
2024-12-17 12:55:00,38.8,38.93,38.79,38.93,158522.0,38.1353,38.2631,38.1255,38.2631,158522.0
2024-12-17 13:00:00,38.93,38.94,38.85,38.86,60844.0,38.2631,38.2729,38.1845,38.1943,60844.0
2024-12-17 13:05:00,38.87,38.87,38.85,38.87,56125.0,38.2041,38.2041,38.1845,38.2041,56125.0
2024-12-17 13:10:00,38.87,38.91,38.86,38.91,78384.0,38.2041,38.2434,38.1943,38.2434,78384.0
2024-12-17 13:15:00,38.91,38.92,38.9,38.91,86854.0,38.2434,38.2533,38.2336,38.2434,86854.0
2024-12-17 13:20:00,38.91,38.94,38.9,38.92,163861.0,38.2434,38.2729,38.2336,38.2533,163861.0
2024-12-17 13:25:00,38.91,38.96,38.9,38.94,92663.0,38.2434,38.2926,38.2336,38.2729,92663.0
2024-12-17 13:30:00,38.94,38.95,38.9,38.91,67831.0,38.2729,38.2828,38.2336,38.2434,67831.0
2024-12-17 13:35:00,38.91,38.94,38.9,38.91,138691.0,38.2434,38.2729,38.2336,38.2434,138691.0
2024-12-17 13:40:00,38.91,38.95,38.9,38.91,109311.0,38.2434,38.2828,38.2336,38.2434,109311.0
2024-12-17 13:45:00,38.91,38.93,38.9,38.91,107954.0,38.2434,38.2631,38.2336,38.2434,107954.0
2024-12-17 13:50:00,38.91,38.94,38.9,38.9,84541.0,38.2434,38.2729,38.2336,38.2336,84541.0
2024-12-17 13:55:00,38.91,38.93,38.9,38.91,61811.0,38.2434,38.2631,38.2336,38.2434,61811.0
2024-12-17 14:00:00,38.91,38.92,38.85,38.85,130098.0,38.2434,38.2533,38.1845,38.1845,130098.0
2024-12-17 14:05:00,38.86,38.9,38.84,38.85,84414.0,38.1943,38.2336,38.1746,38.1845,84414.0
2024-12-17 14:10:00,38.86,38.88,38.83,38.86,96790.0,38.1943,38.214,38.1648,38.1943,96790.0
2024-12-17 14:15:00,38.86,38.87,38.8,38.82,217330.0,38.1943,38.2041,38.1353,38.155,217330.0
2024-12-17 14:20:00,38.81,38.85,38.8,38.84,87214.0,38.1452,38.1845,38.1353,38.1746,87214.0
2024-12-17 14:25:00,38.85,38.85,38.77,38.81,131351.0,38.1845,38.1845,38.1058,38.1452,131351.0
2024-12-17 14:30:00,38.82,38.82,38.76,38.79,125325.0,38.155,38.155,38.096,38.1255,125325.0
2024-12-17 14:35:00,38.79,38.79,38.76,38.78,73885.0,38.1255,38.1255,38.096,38.1157,73885.0
2024-12-17 14:40:00,38.79,38.79,38.74,38.77,98495.0,38.1255,38.1255,38.0764,38.1058,98495.0
2024-12-17 14:45:00,38.77,38.8,38.75,38.76,87911.0,38.1058,38.1353,38.0862,38.096,87911.0
2024-12-17 14:50:00,38.76,38.77,38.73,38.75,194110.0,38.096,38.1058,38.0665,38.0862,194110.0
2024-12-17 14:55:00,38.76,38.76,38.72,38.72,128591.0,38.096,38.096,38.0567,38.0567,128591.0
2024-12-17 15:00:00,38.73,38.74,38.69,38.7,113981.0,38.0665,38.0764,38.0272,38.037,113981.0
2024-12-17 15:05:00,38.7,38.72,38.66,38.66,179287.0,38.037,38.0567,37.9977,37.9977,179287.0
2024-12-17 15:10:00,38.66,38.67,38.6,38.62,242989.0,37.9977,38.0076,37.9388,37.9584,242989.0
2024-12-17 15:15:00,38.62,38.65,38.59,38.62,200183.0,37.9584,37.9879,37.9289,37.9584,200183.0
2024-12-17 15:20:00,38.61,38.63,38.56,38.63,274700.0,37.9486,37.9682,37.8994,37.9682,274700.0
2024-12-17 15:25:00,38.63,38.67,38.61,38.67,146588.0,37.9682,38.0076,37.9486,38.0076,146588.0
2024-12-17 15:30:00,38.67,38.78,38.66,38.77,205579.0,38.0076,38.1157,37.9977,38.1058,205579.0
2024-12-17 15:35:00,38.77,38.81,38.75,38.8,253866.0,38.1058,38.1452,38.0862,38.1353,253866.0
2024-12-17 15:40:00,38.8,38.84,38.75,38.78,170595.0,38.1353,38.1746,38.0862,38.1157,170595.0
2024-12-17 15:45:00,38.77,38.8,38.76,38.8,209311.0,38.1058,38.1353,38.096,38.1353,209311.0
2024-12-17 15:50:00,38.8,38.88,38.78,38.87,418468.0,38.1353,38.214,38.1157,38.2041,418468.0
2024-12-17 15:55:00,38.86,38.87,38.78,38.78,916131.0,38.1943,38.2041,38.1157,38.1157,916131.0
2024-12-18 09:30:00,38.54,38.88,38.47,38.8,405939.0,37.8798,38.214,37.811,38.1353,405939.0
2024-12-18 09:35:00,38.78,38.88,38.71,38.72,132909.0,38.1157,38.214,38.0469,38.0567,132909.0
2024-12-18 09:40:00,38.72,38.79,38.66,38.74,83417.0,38.0567,38.1255,37.9977,38.0764,83417.0
2024-12-18 09:45:00,38.74,38.85,38.72,38.79,97902.0,38.0764,38.1845,38.0567,38.1255,97902.0
2024-12-18 09:50:00,38.78,38.86,38.74,38.85,96973.0,38.1157,38.1943,38.0764,38.1845,96973.0
2024-12-18 09:55:00,38.84,38.88,38.8,38.87,172193.0,38.1746,38.214,38.1353,38.2041,172193.0
2024-12-18 10:00:00,38.87,38.92,38.83,38.9,166007.0,38.2041,38.2533,38.1648,38.2336,166007.0
2024-12-18 10:05:00,38.9,38.94,38.84,38.89,136376.0,38.2336,38.2729,38.1746,38.2238,136376.0
2024-12-18 10:10:00,38.89,38.91,38.8,38.8,84917.0,38.2238,38.2434,38.1353,38.1353,84917.0
2024-12-18 10:15:00,38.8,38.86,38.8,38.86,112219.0,38.1353,38.1943,38.1353,38.1943,112219.0
2024-12-18 10:20:00,38.85,38.88,38.76,38.78,169308.0,38.1845,38.214,38.096,38.1157,169308.0
2024-12-18 10:25:00,38.78,38.79,38.7,38.75,116345.0,38.1157,38.1255,38.037,38.0862,116345.0
2024-12-18 10:30:00,38.75,38.76,38.69,38.71,209331.0,38.0862,38.096,38.0272,38.0469,209331.0
2024-12-18 10:35:00,38.7,38.71,38.68,38.7,192264.0,38.037,38.0469,38.0174,38.037,192264.0
2024-12-18 10:40:00,38.7,38.7,38.6,38.63,149463.0,38.037,38.037,37.9388,37.9682,149463.0
2024-12-18 10:45:00,38.63,38.67,38.56,38.66,265382.0,37.9682,38.0076,37.8994,37.9977,265382.0
2024-12-18 10:50:00,38.67,38.75,38.64,38.73,136399.0,38.0076,38.0862,37.9781,38.0665,136399.0
2024-12-18 10:55:00,38.73,38.76,38.72,38.72,81320.0,38.0665,38.096,38.0567,38.0567,81320.0
2024-12-18 11:00:00,38.73,38.8,38.72,38.74,101251.0,38.0665,38.1353,38.0567,38.0764,101251.0
2024-12-18 11:05:00,38.75,38.75,38.66,38.66,131336.0,38.0862,38.0862,37.9977,37.9977,131336.0
2024-12-18 11:10:00,38.66,38.69,38.61,38.62,137063.0,37.9977,38.0272,37.9486,37.9584,137063.0
2024-12-18 11:15:00,38.62,38.63,38.59,38.62,106009.0,37.9584,37.9682,37.9289,37.9584,106009.0
2024-12-18 11:20:00,38.62,38.66,38.61,38.63,79183.0,37.9584,37.9977,37.9486,37.9682,79183.0
2024-12-18 11:25:00,38.62,38.67,38.62,38.67,111883.0,37.9584,38.0076,37.9584,38.0076,111883.0
2024-12-18 11:30:00,38.66,38.66,38.62,38.63,66185.0,37.9977,37.9977,37.9584,37.9682,66185.0
2024-12-18 11:35:00,38.64,38.67,38.63,38.65,68972.0,37.9781,38.0076,37.9682,37.9879,68972.0
2024-12-18 11:40:00,38.64,38.65,38.6,38.62,90156.0,37.9781,37.9879,37.9388,37.9584,90156.0
2024-12-18 11:45:00,38.62,38.69,38.61,38.69,136536.0,37.9584,38.0272,37.9486,38.0272,136536.0
2024-12-18 11:50:00,38.69,38.71,38.65,38.65,101813.0,38.0272,38.0469,37.9879,37.9879,101813.0
2024-12-18 11:55:00,38.65,38.65,38.58,38.59,85266.0,37.9879,37.9879,37.9191,37.9289,85266.0
2024-12-18 12:00:00,38.59,38.63,38.56,38.6,119410.0,37.9289,37.9682,37.8994,37.9388,119410.0
2024-12-18 12:05:00,38.59,38.62,38.58,38.62,79104.0,37.9289,37.9584,37.9191,37.9584,79104.0
2024-12-18 12:10:00,38.62,38.67,38.58,38.64,243458.0,37.9584,38.0076,37.9191,37.9781,243458.0
2024-12-18 12:15:00,38.64,38.69,38.61,38.67,94927.0,37.9781,38.0272,37.9486,38.0076,94927.0
2024-12-18 12:20:00,38.68,38.71,38.67,38.71,48818.0,38.0174,38.0469,38.0076,38.0469,48818.0
2024-12-18 12:25:00,38.71,38.71,38.62,38.62,56639.0,38.0469,38.0469,37.9584,37.9584,56639.0
2024-12-18 12:30:00,38.63,38.63,38.58,38.61,64741.0,37.9682,37.9682,37.9191,37.9486,64741.0
2024-12-18 12:35:00,38.62,38.69,38.61,38.67,99199.0,37.9584,38.0272,37.9486,38.0076,99199.0
2024-12-18 12:40:00,38.68,38.69,38.67,38.68,58835.0,38.0174,38.0272,38.0076,38.0174,58835.0
2024-12-18 12:45:00,38.68,38.68,38.63,38.66,143060.0,38.0174,38.0174,37.9682,37.9977,143060.0
2024-12-18 12:50:00,38.65,38.71,38.64,38.71,90496.0,37.9879,38.0469,37.9781,38.0469,90496.0
2024-12-18 12:55:00,38.71,38.77,38.71,38.74,152421.0,38.0469,38.1058,38.0469,38.0764,152421.0
2024-12-18 13:00:00,38.74,38.81,38.73,38.76,77113.0,38.0764,38.1452,38.0665,38.096,77113.0
2024-12-18 13:05:00,38.76,38.79,38.72,38.79,75163.0,38.096,38.1255,38.0567,38.1255,75163.0
2024-12-18 13:10:00,38.79,38.79,38.73,38.77,80116.0,38.1255,38.1255,38.0665,38.1058,80116.0
2024-12-18 13:15:00,38.77,38.78,38.74,38.75,109958.0,38.1058,38.1157,38.0764,38.0862,109958.0
2024-12-18 13:20:00,38.75,38.75,38.7,38.71,82208.0,38.0862,38.0862,38.037,38.0469,82208.0
2024-12-18 13:25:00,38.71,38.74,38.7,38.71,52886.0,38.0469,38.0764,38.037,38.0469,52886.0
2024-12-18 13:30:00,38.71,38.77,38.71,38.77,66001.0,38.0469,38.1058,38.0469,38.1058,66001.0
2024-12-18 13:35:00,38.77,38.77,38.74,38.75,51898.0,38.1058,38.1058,38.0764,38.0862,51898.0
2024-12-18 13:40:00,38.75,38.79,38.74,38.76,95051.0,38.0862,38.1255,38.0764,38.096,95051.0
2024-12-18 13:45:00,38.76,38.79,38.75,38.79,36552.0,38.096,38.1255,38.0862,38.1255,36552.0
2024-12-18 13:50:00,38.79,38.82,38.78,38.8,85049.0,38.1255,38.155,38.1157,38.1353,85049.0
2024-12-18 13:55:00,38.8,38.82,38.73,38.73,149617.0,38.1353,38.155,38.0665,38.0665,149617.0
2024-12-18 14:00:00,38.75,38.75,38.59,38.61,161771.0,38.0862,38.0862,37.9289,37.9486,161771.0
2024-12-18 14:05:00,38.6,38.61,38.46,38.52,133975.0,37.9388,37.9486,37.8012,37.8601,133975.0
2024-12-18 14:10:00,38.52,38.53,38.46,38.48,144629.0,37.8601,37.87,37.8012,37.8208,144629.0
2024-12-18 14:15:00,38.49,38.49,38.43,38.48,116230.0,37.8306,37.8306,37.7717,37.8208,116230.0
2024-12-18 14:20:00,38.48,38.49,38.43,38.43,146542.0,37.8208,37.8306,37.7717,37.7717,146542.0
2024-12-18 14:25:00,38.44,38.47,38.4,38.41,160907.0,37.7815,37.811,37.7422,37.752,160907.0
2024-12-18 14:30:00,38.41,38.54,38.4,38.49,159025.0,37.752,37.8798,37.7422,37.8306,159025.0
2024-12-18 14:35:00,38.49,38.52,38.41,38.42,81179.0,37.8306,37.8601,37.752,37.7618,81179.0
2024-12-18 14:40:00,38.43,38.47,38.4,38.42,206265.0,37.7717,37.811,37.7422,37.7618,206265.0
2024-12-18 14:45:00,38.42,38.43,38.32,38.37,230849.0,37.7618,37.7717,37.6636,37.7127,230849.0
2024-12-18 14:50:00,38.38,38.4,38.3,38.37,200786.0,37.7225,37.7422,37.6439,37.7127,200786.0
2024-12-18 14:55:00,38.36,38.37,38.31,38.31,152340.0,37.7029,37.7127,37.6537,37.6537,152340.0
2024-12-18 15:00:00,38.32,38.33,38.27,38.28,239651.0,37.6636,37.6734,37.6144,37.6242,239651.0
2024-12-18 15:05:00,38.28,38.42,38.27,38.39,230939.0,37.6242,37.7618,37.6144,37.7324,230939.0
2024-12-18 15:10:00,38.4,38.44,38.32,38.34,201647.0,37.7422,37.7815,37.6636,37.6832,201647.0
2024-12-18 15:15:00,38.34,38.37,38.29,38.34,257639.0,37.6832,37.7127,37.6341,37.6832,257639.0
2024-12-18 15:20:00,38.34,38.42,38.33,38.36,223930.0,37.6832,37.7618,37.6734,37.7029,223930.0
2024-12-18 15:25:00,38.36,38.36,38.29,38.36,260190.0,37.7029,37.7029,37.6341,37.7029,260190.0
2024-12-18 15:30:00,38.36,38.42,38.3,38.32,270225.0,37.7029,37.7618,37.6439,37.6636,270225.0
2024-12-18 15:35:00,38.31,38.31,38.15,38.16,293721.0,37.6537,37.6537,37.4965,37.5063,293721.0
2024-12-18 15:40:00,38.15,38.15,37.97,37.99,382279.0,37.4965,37.4965,37.3196,37.3392,382279.0
2024-12-18 15:45:00,38.0,38.17,37.96,38.1,317960.0,37.349,37.5161,37.3097,37.4473,317960.0
2024-12-18 15:50:00,38.12,38.13,38.04,38.08,640985.0,37.467,37.4768,37.3884,37.4277,640985.0
2024-12-18 15:55:00,38.08,38.08,37.79,37.84,1628147.0,37.4277,37.4277,37.1426,37.1918,1628147.0
2024-12-19 09:30:00,37.9,38.04,37.83,38.03,492256.0,37.2508,37.3884,37.1819,37.3785,492256.0
2024-12-19 09:35:00,38.04,38.04,37.84,37.93,79446.0,37.3884,37.3884,37.1918,37.2802,79446.0
2024-12-19 09:40:00,37.93,38.0,37.83,37.84,272011.0,37.2802,37.349,37.1819,37.1918,272011.0
2024-12-19 09:45:00,37.84,37.92,37.8,37.84,125293.0,37.1918,37.2704,37.1525,37.1918,125293.0
2024-12-19 09:50:00,37.85,37.95,37.84,37.89,143229.0,37.2016,37.2999,37.1918,37.2409,143229.0
2024-12-19 09:55:00,37.89,37.98,37.88,37.92,280855.0,37.2409,37.3294,37.2311,37.2704,280855.0
2024-12-19 10:00:00,37.92,37.94,37.77,37.87,198926.0,37.2704,37.2901,37.123,37.2213,198926.0
2024-12-19 10:05:00,37.86,37.92,37.82,37.85,196768.0,37.2114,37.2704,37.1721,37.2016,196768.0
2024-12-19 10:10:00,37.84,37.92,37.82,37.9,122425.0,37.1918,37.2704,37.1721,37.2508,122425.0
2024-12-19 10:15:00,37.9,37.9,37.83,37.83,209360.0,37.2508,37.2508,37.1819,37.1819,209360.0
2024-12-19 10:20:00,37.83,37.86,37.75,37.8,195932.0,37.1819,37.2114,37.1033,37.1525,195932.0
2024-12-19 10:25:00,37.8,37.88,37.78,37.87,306904.0,37.1525,37.2311,37.1328,37.2213,306904.0
2024-12-19 10:30:00,37.87,37.88,37.75,37.75,143502.0,37.2213,37.2311,37.1033,37.1033,143502.0
2024-12-19 10:35:00,37.75,37.77,37.7,37.72,219037.0,37.1033,37.123,37.0542,37.0738,219037.0
2024-12-19 10:40:00,37.71,37.8,37.65,37.74,222681.0,37.064,37.1525,37.005,37.0935,222681.0
2024-12-19 10:45:00,37.73,37.75,37.62,37.7,138468.0,37.0837,37.1033,36.9755,37.0542,138468.0
2024-12-19 10:50:00,37.7,37.73,37.61,37.63,138014.0,37.0542,37.0837,36.9657,36.9854,138014.0
2024-12-19 10:55:00,37.63,37.67,37.59,37.61,157222.0,36.9854,37.0247,36.9461,36.9657,157222.0
2024-12-19 11:00:00,37.6,37.61,37.54,37.57,95921.0,36.9559,36.9657,36.8969,36.9264,95921.0
2024-12-19 11:05:00,37.58,37.61,37.56,37.57,110880.0,36.9362,36.9657,36.9166,36.9264,110880.0
2024-12-19 11:10:00,37.58,37.61,37.54,37.55,104759.0,36.9362,36.9657,36.8969,36.9067,104759.0
2024-12-19 11:15:00,37.55,37.59,37.53,37.55,109386.0,36.9067,36.9461,36.8871,36.9067,109386.0
2024-12-19 11:20:00,37.55,37.63,37.53,37.63,81165.0,36.9067,36.9854,36.8871,36.9854,81165.0
2024-12-19 11:25:00,37.63,37.64,37.55,37.58,147908.0,36.9854,36.9952,36.9067,36.9362,147908.0
2024-12-19 11:30:00,37.58,37.58,37.5,37.51,141652.0,36.9362,36.9362,36.8576,36.8674,141652.0
2024-12-19 11:35:00,37.52,37.54,37.47,37.51,124885.0,36.8773,36.8969,36.8281,36.8674,124885.0
2024-12-19 11:40:00,37.51,37.51,37.42,37.46,152007.0,36.8674,36.8674,36.779,36.8183,152007.0
2024-12-19 11:45:00,37.45,37.55,37.43,37.52,113665.0,36.8085,36.9067,36.7888,36.8773,113665.0
2024-12-19 11:50:00,37.52,37.53,37.47,37.49,99006.0,36.8773,36.8871,36.8281,36.8478,99006.0
2024-12-19 11:55:00,37.48,37.53,37.46,37.46,94757.0,36.8379,36.8871,36.8183,36.8183,94757.0
2024-12-19 12:00:00,37.47,37.48,37.44,37.45,90784.0,36.8281,36.8379,36.7986,36.8085,90784.0
2024-12-19 12:05:00,37.45,37.48,37.4,37.48,115952.0,36.8085,36.8379,36.7593,36.8379,115952.0
2024-12-19 12:10:00,37.48,37.53,37.44,37.51,120341.0,36.8379,36.8871,36.7986,36.8674,120341.0
2024-12-19 12:15:00,37.51,37.52,37.47,37.51,228528.0,36.8674,36.8773,36.8281,36.8674,228528.0
2024-12-19 12:20:00,37.52,37.52,37.44,37.47,91500.0,36.8773,36.8773,36.7986,36.8281,91500.0
2024-12-19 12:25:00,37.47,37.51,37.45,37.47,153237.0,36.8281,36.8674,36.8085,36.8281,153237.0
2024-12-19 12:30:00,37.48,37.49,37.41,37.44,154091.0,36.8379,36.8478,36.7691,36.7986,154091.0
2024-12-19 12:35:00,37.45,37.51,37.42,37.51,129835.0,36.8085,36.8674,36.779,36.8674,129835.0
2024-12-19 12:40:00,37.51,37.52,37.44,37.45,99321.0,36.8674,36.8773,36.7986,36.8085,99321.0
2024-12-19 12:45:00,37.45,37.47,37.42,37.42,119735.0,36.8085,36.8281,36.779,36.779,119735.0
2024-12-19 12:50:00,37.43,37.43,37.38,37.43,115451.0,36.7888,36.7888,36.7397,36.7888,115451.0
2024-12-19 12:55:00,37.43,37.45,37.4,37.41,211300.0,36.7888,36.8085,36.7593,36.7691,211300.0
2024-12-19 13:00:00,37.41,37.41,37.26,37.27,116592.0,36.7691,36.7691,36.6217,36.6315,116592.0
2024-12-19 13:05:00,37.27,37.36,37.27,37.34,79012.0,36.6315,36.72,36.6315,36.7003,79012.0
2024-12-19 13:10:00,37.34,37.41,37.31,37.4,127226.0,36.7003,36.7691,36.6709,36.7593,127226.0
2024-12-19 13:15:00,37.41,37.43,37.36,37.37,82006.0,36.7691,36.7888,36.72,36.7298,82006.0
2024-12-19 13:20:00,37.38,37.44,37.36,37.44,164003.0,36.7397,36.7986,36.72,36.7986,164003.0
2024-12-19 13:25:00,37.44,37.51,37.42,37.48,156068.0,36.7986,36.8674,36.779,36.8379,156068.0
2024-12-19 13:30:00,37.48,37.49,37.41,37.41,66545.0,36.8379,36.8478,36.7691,36.7691,66545.0
2024-12-19 13:35:00,37.41,37.47,37.41,37.42,107776.0,36.7691,36.8281,36.7691,36.779,107776.0
2024-12-19 13:40:00,37.43,37.44,37.39,37.4,77522.0,36.7888,36.7986,36.7495,36.7593,77522.0
2024-12-19 13:45:00,37.4,37.45,37.38,37.44,84354.0,36.7593,36.8085,36.7397,36.7986,84354.0
2024-12-19 13:50:00,37.44,37.47,37.42,37.43,144812.0,36.7986,36.8281,36.779,36.7888,144812.0
2024-12-19 13:55:00,37.44,37.54,37.43,37.53,110731.0,36.7986,36.8969,36.7888,36.8871,110731.0
2024-12-19 14:00:00,37.54,37.54,37.46,37.47,72986.0,36.8969,36.8969,36.8183,36.8281,72986.0
2024-12-19 14:05:00,37.47,37.47,37.42,37.44,92085.0,36.8281,36.8281,36.779,36.7986,92085.0
2024-12-19 14:10:00,37.44,37.48,37.4,37.41,254781.0,36.7986,36.8379,36.7593,36.7691,254781.0
2024-12-19 14:15:00,37.41,37.47,37.41,37.47,130247.0,36.7691,36.8281,36.7691,36.8281,130247.0
2024-12-19 14:20:00,37.47,37.47,37.37,37.41,165899.0,36.8281,36.8281,36.7298,36.7691,165899.0
2024-12-19 14:25:00,37.4,37.42,37.35,37.39,181484.0,36.7593,36.779,36.7102,36.7495,181484.0
2024-12-19 14:30:00,37.39,37.41,37.37,37.4,144111.0,36.7495,36.7691,36.7298,36.7593,144111.0
2024-12-19 14:35:00,37.4,37.45,37.39,37.42,193041.0,36.7593,36.8085,36.7495,36.779,193041.0
2024-12-19 14:40:00,37.41,37.42,37.39,37.39,98468.0,36.7691,36.779,36.7495,36.7495,98468.0
2024-12-19 14:45:00,37.4,37.4,37.35,37.36,115345.0,36.7593,36.7593,36.7102,36.72,115345.0
2024-12-19 14:50:00,37.36,37.4,37.33,37.33,109280.0,36.72,36.7593,36.6905,36.6905,109280.0
2024-12-19 14:55:00,37.34,37.34,37.27,37.29,153546.0,36.7003,36.7003,36.6315,36.6512,153546.0
2024-12-19 15:00:00,37.29,37.36,37.25,37.35,341711.0,36.6512,36.72,36.6119,36.7102,341711.0
2024-12-19 15:05:00,37.34,37.36,37.32,37.36,126055.0,36.7003,36.72,36.6807,36.72,126055.0
2024-12-19 15:10:00,37.36,37.41,37.34,37.39,139883.0,36.72,36.7691,36.7003,36.7495,139883.0
2024-12-19 15:15:00,37.39,37.41,37.33,37.36,191677.0,36.7495,36.7691,36.6905,36.72,191677.0
2024-12-19 15:20:00,37.36,37.4,37.35,37.39,269009.0,36.72,36.7593,36.7102,36.7495,269009.0
2024-12-19 15:25:00,37.39,37.39,37.35,37.37,188902.0,36.7495,36.7495,36.7102,36.7298,188902.0
2024-12-19 15:30:00,37.37,37.38,37.32,37.33,191913.0,36.7298,36.7397,36.6807,36.6905,191913.0
2024-12-19 15:35:00,37.33,37.4,37.28,37.4,252971.0,36.6905,36.7593,36.6414,36.7593,252971.0
2024-12-19 15:40:00,37.4,37.43,37.38,37.4,198453.0,36.7593,36.7888,36.7397,36.7593,198453.0
2024-12-19 15:45:00,37.4,37.41,37.34,37.39,323182.0,36.7593,36.7691,36.7003,36.7495,323182.0
2024-12-19 15:50:00,37.39,37.39,37.29,37.36,690378.0,36.7495,36.7495,36.6512,36.72,690378.0
2024-12-19 15:55:00,37.36,37.46,37.35,37.37,1707473.0,36.72,36.8183,36.7102,36.7298,1707473.0
2024-12-20 09:30:00,37.47,37.75,37.31,37.7,4878362.0,36.8281,37.1033,36.6709,37.0542,4878362.0
2024-12-20 09:35:00,37.69,37.82,37.6,37.81,205443.0,37.0443,37.1721,36.9559,37.1623,205443.0
2024-12-20 09:40:00,37.8,37.88,37.75,37.83,164934.0,37.1525,37.2311,37.1033,37.1819,164934.0
2024-12-20 09:45:00,37.83,37.84,37.69,37.74,208651.0,37.1819,37.1918,37.0443,37.0935,208651.0
2024-12-20 09:50:00,37.76,37.76,37.63,37.7,131602.0,37.1131,37.1131,36.9854,37.0542,131602.0
2024-12-20 09:55:00,37.71,37.74,37.64,37.66,118363.0,37.064,37.0935,36.9952,37.0149,118363.0
2024-12-20 10:00:00,37.66,37.76,37.54,37.57,179577.0,37.0149,37.1131,36.8969,36.9264,179577.0
2024-12-20 10:05:00,37.58,37.64,37.49,37.54,152644.0,36.9362,36.9952,36.8478,36.8969,152644.0
2024-12-20 10:10:00,37.54,37.61,37.48,37.61,94916.0,36.8969,36.9657,36.8379,36.9657,94916.0
2024-12-20 10:15:00,37.61,37.66,37.58,37.65,119679.0,36.9657,37.0149,36.9362,37.005,119679.0
2024-12-20 10:20:00,37.65,37.69,37.61,37.65,148479.0,37.005,37.0443,36.9657,37.005,148479.0
2024-12-20 10:25:00,37.65,37.73,37.63,37.71,105568.0,37.005,37.0837,36.9854,37.064,105568.0
2024-12-20 10:30:00,37.72,37.79,37.68,37.68,117462.0,37.0738,37.1426,37.0345,37.0345,117462.0
2024-12-20 10:35:00,37.69,37.69,37.54,37.56,143876.0,37.0443,37.0443,36.8969,36.9166,143876.0
2024-12-20 10:40:00,37.56,37.59,37.5,37.57,284719.0,36.9166,36.9461,36.8576,36.9264,284719.0
2024-12-20 10:45:00,37.57,37.61,37.53,37.61,169204.0,36.9264,36.9657,36.8871,36.9657,169204.0
2024-12-20 10:50:00,37.61,37.7,37.6,37.7,79992.0,36.9657,37.0542,36.9559,37.0542,79992.0
2024-12-20 10:55:00,37.7,37.73,37.69,37.7,120436.0,37.0542,37.0837,37.0443,37.0542,120436.0
2024-12-20 11:00:00,37.7,37.9,37.69,37.9,111546.0,37.0542,37.2508,37.0443,37.2508,111546.0
2024-12-20 11:05:00,37.9,37.97,37.89,37.91,152115.0,37.2508,37.3196,37.2409,37.2606,152115.0
2024-12-20 11:10:00,37.9,37.95,37.88,37.9,95332.0,37.2508,37.2999,37.2311,37.2508,95332.0
2024-12-20 11:15:00,37.89,37.97,37.88,37.91,139270.0,37.2409,37.3196,37.2311,37.2606,139270.0
2024-12-20 11:20:00,37.91,37.94,37.87,37.9,104433.0,37.2606,37.2901,37.2213,37.2508,104433.0
2024-12-20 11:25:00,37.91,37.99,37.87,37.98,150584.0,37.2606,37.3392,37.2213,37.3294,150584.0
2024-12-20 11:30:00,37.98,38.02,37.95,37.98,185767.0,37.3294,37.3687,37.2999,37.3294,185767.0
2024-12-20 11:35:00,37.98,38.11,37.97,38.11,119744.0,37.3294,37.4572,37.3196,37.4572,119744.0
2024-12-20 11:40:00,38.11,38.21,38.07,38.16,261293.0,37.4572,37.5554,37.4178,37.5063,261293.0
2024-12-20 11:45:00,38.16,38.19,38.12,38.18,171251.0,37.5063,37.5358,37.467,37.526,171251.0
2024-12-20 11:50:00,38.18,38.19,38.13,38.19,174161.0,37.526,37.5358,37.4768,37.5358,174161.0
2024-12-20 11:55:00,38.19,38.22,38.1,38.1,176060.0,37.5358,37.5653,37.4473,37.4473,176060.0
2024-12-20 12:00:00,38.11,38.2,38.09,38.2,129472.0,37.4572,37.5456,37.4375,37.5456,129472.0
2024-12-20 12:05:00,38.2,38.24,38.18,38.24,154150.0,37.5456,37.5849,37.526,37.5849,154150.0
2024-12-20 12:10:00,38.23,38.25,38.18,38.19,136799.0,37.5751,37.5948,37.526,37.5358,136799.0
2024-12-20 12:15:00,38.19,38.22,38.18,38.19,132532.0,37.5358,37.5653,37.526,37.5358,132532.0
2024-12-20 12:20:00,38.2,38.26,38.18,38.26,192467.0,37.5456,37.6046,37.526,37.6046,192467.0
2024-12-20 12:25:00,38.26,38.26,38.21,38.25,146304.0,37.6046,37.6046,37.5554,37.5948,146304.0
2024-12-20 12:30:00,38.25,38.25,38.12,38.16,116559.0,37.5948,37.5948,37.467,37.5063,116559.0
2024-12-20 12:35:00,38.17,38.19,38.13,38.16,152389.0,37.5161,37.5358,37.4768,37.5063,152389.0
2024-12-20 12:40:00,38.16,38.22,38.16,38.22,135230.0,37.5063,37.5653,37.5063,37.5653,135230.0
2024-12-20 12:45:00,38.21,38.25,38.16,38.25,204185.0,37.5554,37.5948,37.5063,37.5948,204185.0
2024-12-20 12:50:00,38.25,38.28,38.22,38.28,180070.0,37.5948,37.6242,37.5653,37.6242,180070.0
2024-12-20 12:55:00,38.27,38.29,38.22,38.23,115533.0,37.6144,37.6341,37.5653,37.5751,115533.0
2024-12-20 13:00:00,38.23,38.23,38.16,38.16,128863.0,37.5751,37.5751,37.5063,37.5063,128863.0
2024-12-20 13:05:00,38.16,38.19,38.13,38.16,130373.0,37.5063,37.5358,37.4768,37.5063,130373.0
2024-12-20 13:10:00,38.16,38.24,38.16,38.23,93059.0,37.5063,37.5849,37.5063,37.5751,93059.0
2024-12-20 13:15:00,38.23,38.25,38.17,38.25,196766.0,37.5751,37.5948,37.5161,37.5948,196766.0
2024-12-20 13:20:00,38.25,38.27,38.19,38.2,199146.0,37.5948,37.6144,37.5358,37.5456,199146.0
2024-12-20 13:25:00,38.2,38.22,38.15,38.16,152830.0,37.5456,37.5653,37.4965,37.5063,152830.0
2024-12-20 13:30:00,38.16,38.2,38.14,38.17,144679.0,37.5063,37.5456,37.4866,37.5161,144679.0
2024-12-20 13:35:00,38.18,38.2,38.12,38.13,112652.0,37.526,37.5456,37.467,37.4768,112652.0
2024-12-20 13:40:00,38.12,38.16,38.11,38.14,107676.0,37.467,37.5063,37.4572,37.4866,107676.0
2024-12-20 13:45:00,38.14,38.14,38.08,38.08,93365.0,37.4866,37.4866,37.4277,37.4277,93365.0
2024-12-20 13:50:00,38.08,38.16,38.05,38.16,100695.0,37.4277,37.5063,37.3982,37.5063,100695.0
2024-12-20 13:55:00,38.16,38.17,38.1,38.12,160841.0,37.5063,37.5161,37.4473,37.467,160841.0
2024-12-20 14:00:00,38.11,38.12,38.05,38.08,86675.0,37.4572,37.467,37.3982,37.4277,86675.0
2024-12-20 14:05:00,38.08,38.11,38.03,38.05,84968.0,37.4277,37.4572,37.3785,37.3982,84968.0
2024-12-20 14:10:00,38.05,38.06,38.0,38.01,349077.0,37.3982,37.408,37.349,37.3589,349077.0
2024-12-20 14:15:00,38.02,38.09,37.99,38.09,120400.0,37.3687,37.4375,37.3392,37.4375,120400.0
2024-12-20 14:20:00,38.09,38.13,38.07,38.11,128080.0,37.4375,37.4768,37.4178,37.4572,128080.0
2024-12-20 14:25:00,38.1,38.12,38.06,38.1,122823.0,37.4473,37.467,37.408,37.4473,122823.0
2024-12-20 14:30:00,38.09,38.15,38.09,38.14,88647.0,37.4375,37.4965,37.4375,37.4866,88647.0
2024-12-20 14:35:00,38.15,38.19,38.13,38.16,141425.0,37.4965,37.5358,37.4768,37.5063,141425.0
2024-12-20 14:40:00,38.16,38.16,38.13,38.13,85667.0,37.5063,37.5063,37.4768,37.4768,85667.0
2024-12-20 14:45:00,38.14,38.14,38.09,38.11,106519.0,37.4866,37.4866,37.4375,37.4572,106519.0
2024-12-20 14:50:00,38.11,38.11,38.06,38.07,113994.0,37.4572,37.4572,37.408,37.4178,113994.0
2024-12-20 14:55:00,38.07,38.09,38.0,38.05,262392.0,37.4178,37.4375,37.349,37.3982,262392.0
2024-12-20 15:00:00,38.05,38.12,38.01,38.09,142311.0,37.3982,37.467,37.3589,37.4375,142311.0
2024-12-20 15:05:00,38.09,38.11,38.07,38.08,101648.0,37.4375,37.4572,37.4178,37.4277,101648.0
2024-12-20 15:10:00,38.08,38.08,38.06,38.07,84293.0,37.4277,37.4277,37.408,37.4178,84293.0
2024-12-20 15:15:00,38.06,38.11,38.03,38.08,360183.0,37.408,37.4572,37.3785,37.4277,360183.0
2024-12-20 15:20:00,38.08,38.09,38.03,38.06,139956.0,37.4277,37.4375,37.3785,37.408,139956.0
2024-12-20 15:25:00,38.06,38.12,38.04,38.11,163770.0,37.408,37.467,37.3884,37.4572,163770.0
2024-12-20 15:30:00,38.11,38.12,38.01,38.04,181424.0,37.4572,37.467,37.3589,37.3884,181424.0
2024-12-20 15:35:00,38.04,38.18,38.03,38.17,204636.0,37.3884,37.526,37.3785,37.5161,204636.0
2024-12-20 15:40:00,38.17,38.22,38.16,38.2,291747.0,37.5161,37.5653,37.5063,37.5456,291747.0
2024-12-20 15:45:00,38.2,38.22,38.17,38.19,371670.0,37.5456,37.5653,37.5161,37.5358,371670.0
2024-12-20 15:50:00,38.19,38.19,38.08,38.12,813402.0,37.5358,37.5358,37.4277,37.467,813402.0
2024-12-20 15:55:00,38.11,38.31,38.1,38.25,2298342.0,37.4572,37.6537,37.4473,37.5948,2298342.0
2024-12-23 09:30:00,38.06,38.21,37.93,37.97,394296.0,37.408,37.5554,37.2802,37.3196,394296.0
2024-12-23 09:35:00,37.95,38.03,37.78,37.82,154974.0,37.2999,37.3785,37.1328,37.1721,154974.0
2024-12-23 09:40:00,37.82,37.91,37.79,37.79,99403.0,37.1721,37.2606,37.1426,37.1426,99403.0
2024-12-23 09:45:00,37.79,37.88,37.76,37.78,106527.0,37.1426,37.2311,37.1131,37.1328,106527.0
2024-12-23 09:50:00,37.77,37.83,37.72,37.77,100681.0,37.123,37.1819,37.0738,37.123,100681.0
2024-12-23 09:55:00,37.77,37.87,37.75,37.84,222066.0,37.123,37.2213,37.1033,37.1918,222066.0
2024-12-23 10:00:00,37.84,37.85,37.7,37.75,295183.0,37.1918,37.2016,37.0542,37.1033,295183.0
2024-12-23 10:05:00,37.75,37.83,37.72,37.77,175720.0,37.1033,37.1819,37.0738,37.123,175720.0
2024-12-23 10:10:00,37.77,37.83,37.77,37.8,164368.0,37.123,37.1819,37.123,37.1525,164368.0
2024-12-23 10:15:00,37.8,37.83,37.74,37.79,121021.0,37.1525,37.1819,37.0935,37.1426,121021.0
2024-12-23 10:20:00,37.79,37.92,37.77,37.89,135343.0,37.1426,37.2704,37.123,37.2409,135343.0
2024-12-23 10:25:00,37.89,37.93,37.86,37.92,125426.0,37.2409,37.2802,37.2114,37.2704,125426.0
2024-12-23 10:30:00,37.92,37.95,37.87,37.91,189617.0,37.2704,37.2999,37.2213,37.2606,189617.0
2024-12-23 10:35:00,37.91,37.95,37.85,37.85,139399.0,37.2606,37.2999,37.2016,37.2016,139399.0
2024-12-23 10:40:00,37.86,37.86,37.76,37.83,261327.0,37.2114,37.2114,37.1131,37.1819,261327.0
2024-12-23 10:45:00,37.83,37.85,37.75,37.79,97873.0,37.1819,37.2016,37.1033,37.1426,97873.0
2024-12-23 10:50:00,37.79,37.79,37.73,37.75,170276.0,37.1426,37.1426,37.0837,37.1033,170276.0
2024-12-23 10:55:00,37.76,37.8,37.67,37.69,179660.0,37.1131,37.1525,37.0247,37.0443,179660.0
2024-12-23 11:00:00,37.69,37.81,37.68,37.8,138076.0,37.0443,37.1623,37.0345,37.1525,138076.0
2024-12-23 11:05:00,37.8,37.8,37.7,37.7,119981.0,37.1525,37.1525,37.0542,37.0542,119981.0
2024-12-23 11:10:00,37.7,37.73,37.69,37.73,112551.0,37.0542,37.0837,37.0443,37.0837,112551.0
2024-12-23 11:15:00,37.73,37.81,37.72,37.81,105847.0,37.0837,37.1623,37.0738,37.1623,105847.0
2024-12-23 11:20:00,37.81,37.86,37.8,37.8,149723.0,37.1623,37.2114,37.1525,37.1525,149723.0
2024-12-23 11:25:00,37.8,37.89,37.8,37.86,205817.0,37.1525,37.2409,37.1525,37.2114,205817.0
2024-12-23 11:30:00,37.86,37.88,37.82,37.82,81533.0,37.2114,37.2311,37.1721,37.1721,81533.0
2024-12-23 11:35:00,37.83,37.83,37.77,37.79,95181.0,37.1819,37.1819,37.123,37.1426,95181.0
2024-12-23 11:40:00,37.8,37.83,37.78,37.79,63281.0,37.1525,37.1819,37.1328,37.1426,63281.0
2024-12-23 11:45:00,37.79,37.83,37.78,37.82,59956.0,37.1426,37.1819,37.1328,37.1721,59956.0
2024-12-23 11:50:00,37.82,37.84,37.77,37.77,90290.0,37.1721,37.1918,37.123,37.123,90290.0
2024-12-23 11:55:00,37.77,37.79,37.75,37.77,76712.0,37.123,37.1426,37.1033,37.123,76712.0
2024-12-23 12:00:00,37.77,37.83,37.75,37.77,94928.0,37.123,37.1819,37.1033,37.123,94928.0
2024-12-23 12:05:00,37.77,37.79,37.73,37.75,87048.0,37.123,37.1426,37.0837,37.1033,87048.0
2024-12-23 12:10:00,37.76,37.77,37.74,37.76,73139.0,37.1131,37.123,37.0935,37.1131,73139.0
2024-12-23 12:15:00,37.75,37.75,37.7,37.73,87148.0,37.1033,37.1033,37.0542,37.0837,87148.0
2024-12-23 12:20:00,37.74,37.74,37.69,37.71,70806.0,37.0935,37.0935,37.0443,37.064,70806.0
2024-12-23 12:25:00,37.71,37.77,37.71,37.74,68566.0,37.064,37.123,37.064,37.0935,68566.0
2024-12-23 12:30:00,37.73,37.74,37.69,37.71,91426.0,37.0837,37.0935,37.0443,37.064,91426.0
2024-12-23 12:35:00,37.72,37.77,37.68,37.77,121157.0,37.0738,37.123,37.0345,37.123,121157.0
2024-12-23 12:40:00,37.77,37.77,37.72,37.74,86614.0,37.123,37.123,37.0738,37.0935,86614.0
2024-12-23 12:45:00,37.74,37.75,37.71,37.73,70628.0,37.0935,37.1033,37.064,37.0837,70628.0
2024-12-23 12:50:00,37.73,37.73,37.7,37.71,71217.0,37.0837,37.0837,37.0542,37.064,71217.0
2024-12-23 12:55:00,37.71,37.75,37.7,37.72,116168.0,37.064,37.1033,37.0542,37.0738,116168.0
2024-12-23 13:00:00,37.72,37.75,37.7,37.73,153765.0,37.0738,37.1033,37.0542,37.0837,153765.0
2024-12-23 13:05:00,37.73,37.75,37.69,37.72,225513.0,37.0837,37.1033,37.0443,37.0738,225513.0
2024-12-23 13:10:00,37.72,37.83,37.72,37.83,94601.0,37.0738,37.1819,37.0738,37.1819,94601.0
2024-12-23 13:15:00,37.83,37.89,37.82,37.88,79856.0,37.1819,37.2409,37.1721,37.2311,79856.0
2024-12-23 13:20:00,37.89,37.89,37.84,37.84,176899.0,37.2409,37.2409,37.1918,37.1918,176899.0
2024-12-23 13:25:00,37.85,37.88,37.82,37.87,92967.0,37.2016,37.2311,37.1721,37.2213,92967.0
2024-12-23 13:30:00,37.87,37.87,37.83,37.85,57903.0,37.2213,37.2213,37.1819,37.2016,57903.0
2024-12-23 13:35:00,37.84,37.96,37.84,37.95,56588.0,37.1918,37.3097,37.1918,37.2999,56588.0
2024-12-23 13:40:00,37.95,37.95,37.85,37.89,85220.0,37.2999,37.2999,37.2016,37.2409,85220.0
2024-12-23 13:45:00,37.89,37.96,37.88,37.95,75254.0,37.2409,37.3097,37.2311,37.2999,75254.0
2024-12-23 13:50:00,37.95,37.96,37.9,37.91,85081.0,37.2999,37.3097,37.2508,37.2606,85081.0
2024-12-23 13:55:00,37.91,37.93,37.89,37.91,80624.0,37.2606,37.2802,37.2409,37.2606,80624.0
2024-12-23 14:00:00,37.91,37.92,37.88,37.9,72910.0,37.2606,37.2704,37.2311,37.2508,72910.0
2024-12-23 14:05:00,37.9,37.9,37.83,37.84,76591.0,37.2508,37.2508,37.1819,37.1918,76591.0
2024-12-23 14:10:00,37.84,37.86,37.83,37.84,82691.0,37.1918,37.2114,37.1819,37.1918,82691.0
2024-12-23 14:15:00,37.84,37.86,37.84,37.85,127149.0,37.1918,37.2114,37.1918,37.2016,127149.0
2024-12-23 14:20:00,37.86,37.86,37.79,37.8,148146.0,37.2114,37.2114,37.1426,37.1525,148146.0
2024-12-23 14:25:00,37.8,37.83,37.77,37.82,145660.0,37.1525,37.1819,37.123,37.1721,145660.0
2024-12-23 14:30:00,37.82,37.86,37.82,37.84,104606.0,37.1721,37.2114,37.1721,37.1918,104606.0
2024-12-23 14:35:00,37.84,37.85,37.8,37.8,67030.0,37.1918,37.2016,37.1525,37.1525,67030.0
2024-12-23 14:40:00,37.8,37.82,37.79,37.81,85707.0,37.1525,37.1721,37.1426,37.1623,85707.0
2024-12-23 14:45:00,37.8,37.85,37.8,37.82,78129.0,37.1525,37.2016,37.1525,37.1721,78129.0
2024-12-23 14:50:00,37.82,37.86,37.81,37.84,81272.0,37.1721,37.2114,37.1623,37.1918,81272.0
2024-12-23 14:55:00,37.85,37.87,37.84,37.85,103257.0,37.2016,37.2213,37.1918,37.2016,103257.0
2024-12-23 15:00:00,37.86,37.88,37.82,37.88,219052.0,37.2114,37.2311,37.1721,37.2311,219052.0
2024-12-23 15:05:00,37.88,37.94,37.88,37.9,78275.0,37.2311,37.2901,37.2311,37.2508,78275.0
2024-12-23 15:10:00,37.9,37.9,37.87,37.9,98417.0,37.2508,37.2508,37.2213,37.2508,98417.0
2024-12-23 15:15:00,37.89,37.9,37.83,37.86,162174.0,37.2409,37.2508,37.1819,37.2114,162174.0
2024-12-23 15:20:00,37.87,37.88,37.81,37.86,138525.0,37.2213,37.2311,37.1623,37.2114,138525.0
2024-12-23 15:25:00,37.86,37.92,37.84,37.9,165769.0,37.2114,37.2704,37.1918,37.2508,165769.0
2024-12-23 15:30:00,37.9,37.92,37.89,37.92,127131.0,37.2508,37.2704,37.2409,37.2704,127131.0
2024-12-23 15:35:00,37.92,37.93,37.88,37.91,125606.0,37.2704,37.2802,37.2311,37.2606,125606.0
2024-12-23 15:40:00,37.91,37.94,37.87,37.89,169543.0,37.2606,37.2901,37.2213,37.2409,169543.0
2024-12-23 15:45:00,37.89,37.91,37.83,37.89,289335.0,37.2409,37.2606,37.1819,37.2409,289335.0
2024-12-23 15:50:00,37.89,37.96,37.89,37.91,300896.0,37.2409,37.3097,37.2409,37.2606,300896.0
2024-12-23 15:55:00,37.91,38.02,37.9,37.97,1339079.0,37.2606,37.3687,37.2508,37.3196,1339079.0
2024-12-24 09:30:00,37.85,37.96,37.71,37.77,357491.0,37.2016,37.3097,37.064,37.123,357491.0
2024-12-24 09:35:00,37.76,37.86,37.73,37.83,95938.0,37.1131,37.2114,37.0837,37.1819,95938.0
2024-12-24 09:40:00,37.83,37.89,37.82,37.87,104272.0,37.1819,37.2409,37.1721,37.2213,104272.0
2024-12-24 09:45:00,37.86,37.91,37.82,37.89,108557.0,37.2114,37.2606,37.1721,37.2409,108557.0
2024-12-24 09:50:00,37.9,37.92,37.87,37.91,93498.0,37.2508,37.2704,37.2213,37.2606,93498.0
2024-12-24 09:55:00,37.91,37.93,37.87,37.88,86120.0,37.2606,37.2802,37.2213,37.2311,86120.0
2024-12-24 10:00:00,37.88,37.93,37.87,37.91,85267.0,37.2311,37.2802,37.2213,37.2606,85267.0
2024-12-24 10:05:00,37.92,37.97,37.91,37.94,98578.0,37.2704,37.3196,37.2606,37.2901,98578.0
2024-12-24 10:10:00,37.93,37.99,37.93,37.98,92254.0,37.2802,37.3392,37.2802,37.3294,92254.0
2024-12-24 10:15:00,37.98,38.01,37.96,37.99,88364.0,37.3294,37.3589,37.3097,37.3392,88364.0
2024-12-24 10:20:00,38.0,38.05,37.98,38.03,72908.0,37.349,37.3982,37.3294,37.3785,72908.0
2024-12-24 10:25:00,38.04,38.05,38.0,38.03,51799.0,37.3884,37.3982,37.349,37.3785,51799.0
2024-12-24 10:30:00,38.02,38.09,38.02,38.07,113789.0,37.3687,37.4375,37.3687,37.4178,113789.0
2024-12-24 10:35:00,38.07,38.08,38.02,38.05,133155.0,37.4178,37.4277,37.3687,37.3982,133155.0
2024-12-24 10:40:00,38.04,38.08,38.04,38.05,80662.0,37.3884,37.4277,37.3884,37.3982,80662.0
2024-12-24 10:45:00,38.06,38.08,38.04,38.07,73672.0,37.408,37.4277,37.3884,37.4178,73672.0
2024-12-24 10:50:00,38.07,38.09,38.05,38.08,63247.0,37.4178,37.4375,37.3982,37.4277,63247.0
2024-12-24 10:55:00,38.09,38.12,38.08,38.12,68643.0,37.4375,37.467,37.4277,37.467,68643.0
2024-12-24 11:00:00,38.11,38.15,38.1,38.15,78267.0,37.4572,37.4965,37.4473,37.4965,78267.0
2024-12-24 11:05:00,38.15,38.19,38.14,38.18,97769.0,37.4965,37.5358,37.4866,37.526,97769.0
2024-12-24 11:10:00,38.19,38.2,38.16,38.2,83646.0,37.5358,37.5456,37.5063,37.5456,83646.0
2024-12-24 11:15:00,38.19,38.19,38.17,38.18,59045.0,37.5358,37.5358,37.5161,37.526,59045.0
2024-12-24 11:20:00,38.18,38.2,38.16,38.17,92284.0,37.526,37.5456,37.5063,37.5161,92284.0
2024-12-24 11:25:00,38.18,38.2,38.16,38.19,83978.0,37.526,37.5456,37.5063,37.5358,83978.0
2024-12-24 11:30:00,38.19,38.2,38.19,38.19,37039.0,37.5358,37.5456,37.5358,37.5358,37039.0
2024-12-24 11:35:00,38.2,38.26,38.19,38.26,114401.0,37.5456,37.6046,37.5358,37.6046,114401.0
2024-12-24 11:40:00,38.26,38.27,38.24,38.26,69373.0,37.6046,37.6144,37.5849,37.6046,69373.0
2024-12-24 11:45:00,38.26,38.26,38.24,38.25,51738.0,37.6046,37.6046,37.5849,37.5948,51738.0
2024-12-24 11:50:00,38.26,38.28,38.21,38.22,123420.0,37.6046,37.6242,37.5554,37.5653,123420.0
2024-12-24 11:55:00,38.22,38.27,38.21,38.26,79399.0,37.5653,37.6144,37.5554,37.6046,79399.0
2024-12-24 12:00:00,38.26,38.29,38.25,38.29,49780.0,37.6046,37.6341,37.5948,37.6341,49780.0
2024-12-24 12:05:00,38.29,38.29,38.26,38.27,81040.0,37.6341,37.6341,37.6046,37.6144,81040.0
2024-12-24 12:10:00,38.27,38.28,38.24,38.25,64174.0,37.6144,37.6242,37.5849,37.5948,64174.0
2024-12-24 12:15:00,38.26,38.26,38.2,38.22,125074.0,37.6046,37.6046,37.5456,37.5653,125074.0
2024-12-24 12:20:00,38.23,38.24,38.21,38.23,78007.0,37.5751,37.5849,37.5554,37.5751,78007.0
2024-12-24 12:25:00,38.23,38.28,38.23,38.27,80245.0,37.5751,37.6242,37.5751,37.6144,80245.0
2024-12-24 12:30:00,38.27,38.29,38.26,38.27,103047.0,37.6144,37.6341,37.6046,37.6144,103047.0
2024-12-24 12:35:00,38.27,38.32,38.26,38.27,138115.0,37.6144,37.6636,37.6046,37.6144,138115.0
2024-12-24 12:40:00,38.26,38.28,38.24,38.27,71957.0,37.6046,37.6242,37.5849,37.6144,71957.0
2024-12-24 12:45:00,38.27,38.27,38.24,38.27,61830.0,37.6144,37.6144,37.5849,37.6144,61830.0
2024-12-24 12:50:00,38.27,38.36,38.27,38.33,181101.0,37.6144,37.7029,37.6144,37.6734,181101.0
2024-12-24 12:55:00,38.33,38.42,38.32,38.38,819001.0,37.6734,37.7618,37.6636,37.7225,819001.0
2024-12-26 09:30:00,38.25,38.33,38.12,38.15,260251.0,37.5948,37.6734,37.467,37.4965,260251.0
2024-12-26 09:35:00,38.13,38.24,38.09,38.16,89901.0,37.4768,37.5849,37.4375,37.5063,89901.0
2024-12-26 09:40:00,38.16,38.22,38.16,38.2,59272.0,37.5063,37.5653,37.5063,37.5456,59272.0
2024-12-26 09:45:00,38.2,38.29,38.18,38.25,57084.0,37.5456,37.6341,37.526,37.5948,57084.0
2024-12-26 09:50:00,38.26,38.27,38.19,38.23,62683.0,37.6046,37.6144,37.5358,37.5751,62683.0
2024-12-26 09:55:00,38.24,38.32,38.22,38.32,55720.0,37.5849,37.6636,37.5653,37.6636,55720.0
2024-12-26 10:00:00,38.31,38.38,38.29,38.34,244927.0,37.6537,37.7225,37.6341,37.6832,244927.0
2024-12-26 10:05:00,38.34,38.41,38.34,38.4,58728.0,37.6832,37.752,37.6832,37.7422,58728.0
2024-12-26 10:10:00,38.39,38.41,38.33,38.38,51295.0,37.7324,37.752,37.6734,37.7225,51295.0
2024-12-26 10:15:00,38.38,38.38,38.34,38.35,71055.0,37.7225,37.7225,37.6832,37.693,71055.0
2024-12-26 10:20:00,38.35,38.37,38.32,38.33,56865.0,37.693,37.7127,37.6636,37.6734,56865.0
2024-12-26 10:25:00,38.32,38.36,38.29,38.33,70627.0,37.6636,37.7029,37.6341,37.6734,70627.0
2024-12-26 10:30:00,38.33,38.39,38.32,38.39,38925.0,37.6734,37.7324,37.6636,37.7324,38925.0
2024-12-26 10:35:00,38.38,38.39,38.33,38.34,40222.0,37.7225,37.7324,37.6734,37.6832,40222.0
2024-12-26 10:40:00,38.34,38.35,38.28,38.28,60962.0,37.6832,37.693,37.6242,37.6242,60962.0
2024-12-26 10:45:00,38.28,38.4,38.24,38.4,113663.0,37.6242,37.7422,37.5849,37.7422,113663.0
2024-12-26 10:50:00,38.4,38.41,38.38,38.4,47898.0,37.7422,37.752,37.7225,37.7422,47898.0
2024-12-26 10:55:00,38.39,38.41,38.37,38.39,50853.0,37.7324,37.752,37.7127,37.7324,50853.0
2024-12-26 11:00:00,38.4,38.41,38.36,38.4,59365.0,37.7422,37.752,37.7029,37.7422,59365.0
2024-12-26 11:05:00,38.41,38.41,38.36,38.37,54679.0,37.752,37.752,37.7029,37.7127,54679.0
2024-12-26 11:10:00,38.38,38.44,38.37,38.43,49927.0,37.7225,37.7815,37.7127,37.7717,49927.0
2024-12-26 11:15:00,38.44,38.46,38.42,38.45,42905.0,37.7815,37.8012,37.7618,37.7913,42905.0
2024-12-26 11:20:00,38.45,38.45,38.39,38.4,45121.0,37.7913,37.7913,37.7324,37.7422,45121.0
2024-12-26 11:25:00,38.41,38.42,38.38,38.4,33721.0,37.752,37.7618,37.7225,37.7422,33721.0
2024-12-26 11:30:00,38.4,38.42,38.39,38.41,47599.0,37.7422,37.7618,37.7324,37.752,47599.0
2024-12-26 11:35:00,38.4,38.42,38.39,38.4,41790.0,37.7422,37.7618,37.7324,37.7422,41790.0
2024-12-26 11:40:00,38.4,38.41,38.37,38.4,52997.0,37.7422,37.752,37.7127,37.7422,52997.0
2024-12-26 11:45:00,38.39,38.4,38.39,38.39,33595.0,37.7324,37.7422,37.7324,37.7324,33595.0
2024-12-26 11:50:00,38.39,38.43,38.39,38.41,136000.0,37.7324,37.7717,37.7324,37.752,136000.0
2024-12-26 11:55:00,38.41,38.42,38.34,38.36,69133.0,37.752,37.7618,37.6832,37.7029,69133.0
2024-12-26 12:00:00,38.36,38.38,38.35,38.37,50220.0,37.7029,37.7225,37.693,37.7127,50220.0
2024-12-26 12:05:00,38.37,38.37,38.32,38.34,121640.0,37.7127,37.7127,37.6636,37.6832,121640.0
2024-12-26 12:10:00,38.34,38.38,38.33,38.36,69716.0,37.6832,37.7225,37.6734,37.7029,69716.0
2024-12-26 12:15:00,38.35,38.37,38.34,38.36,44059.0,37.693,37.7127,37.6832,37.7029,44059.0
2024-12-26 12:20:00,38.37,38.37,38.3,38.3,69217.0,37.7127,37.7127,37.6439,37.6439,69217.0
2024-12-26 12:25:00,38.3,38.33,38.29,38.3,44205.0,37.6439,37.6734,37.6341,37.6439,44205.0
2024-12-26 12:30:00,38.3,38.33,38.29,38.32,58564.0,37.6439,37.6734,37.6341,37.6636,58564.0
2024-12-26 12:35:00,38.32,38.34,38.28,38.28,46419.0,37.6636,37.6832,37.6242,37.6242,46419.0
2024-12-26 12:40:00,38.28,38.33,38.28,38.33,61476.0,37.6242,37.6734,37.6242,37.6734,61476.0
2024-12-26 12:45:00,38.33,38.33,38.28,38.33,49306.0,37.6734,37.6734,37.6242,37.6734,49306.0
2024-12-26 12:50:00,38.33,38.35,38.3,38.34,31924.0,37.6734,37.693,37.6439,37.6832,31924.0
2024-12-26 12:55:00,38.34,38.35,38.3,38.3,61140.0,37.6832,37.693,37.6439,37.6439,61140.0
2024-12-26 13:00:00,38.3,38.34,38.29,38.32,56794.0,37.6439,37.6832,37.6341,37.6636,56794.0
2024-12-26 13:05:00,38.33,38.34,38.3,38.34,63773.0,37.6734,37.6832,37.6439,37.6832,63773.0
2024-12-26 13:10:00,38.34,38.34,38.3,38.31,38521.0,37.6832,37.6832,37.6439,37.6537,38521.0
2024-12-26 13:15:00,38.3,38.32,38.28,38.29,81978.0,37.6439,37.6636,37.6242,37.6341,81978.0
2024-12-26 13:20:00,38.29,38.32,38.28,38.32,47128.0,37.6341,37.6636,37.6242,37.6636,47128.0
2024-12-26 13:25:00,38.32,38.34,38.27,38.29,96781.0,37.6636,37.6832,37.6144,37.6341,96781.0
2024-12-26 13:30:00,38.28,38.29,38.23,38.24,48657.0,37.6242,37.6341,37.5751,37.5849,48657.0
2024-12-26 13:35:00,38.25,38.28,38.24,38.25,65906.0,37.5948,37.6242,37.5849,37.5948,65906.0
2024-12-26 13:40:00,38.26,38.26,38.22,38.24,33968.0,37.6046,37.6046,37.5653,37.5849,33968.0
2024-12-26 13:45:00,38.25,38.27,38.24,38.26,47861.0,37.5948,37.6144,37.5849,37.6046,47861.0
2024-12-26 13:50:00,38.27,38.27,38.24,38.27,47749.0,37.6144,37.6144,37.5849,37.6144,47749.0
2024-12-26 13:55:00,38.27,38.27,38.24,38.27,73331.0,37.6144,37.6144,37.5849,37.6144,73331.0
2024-12-26 14:00:00,38.26,38.27,38.26,38.27,32376.0,37.6046,37.6144,37.6046,37.6144,32376.0
2024-12-26 14:05:00,38.26,38.27,38.21,38.23,53516.0,37.6046,37.6144,37.5554,37.5751,53516.0
2024-12-26 14:10:00,38.23,38.25,38.22,38.23,49732.0,37.5751,37.5948,37.5653,37.5751,49732.0
2024-12-26 14:15:00,38.22,38.25,38.22,38.24,54902.0,37.5653,37.5948,37.5653,37.5849,54902.0
2024-12-26 14:20:00,38.25,38.25,38.22,38.23,96380.0,37.5948,37.5948,37.5653,37.5751,96380.0
2024-12-26 14:25:00,38.23,38.24,38.21,38.22,59562.0,37.5751,37.5849,37.5554,37.5653,59562.0
2024-12-26 14:30:00,38.22,38.26,38.21,38.23,57615.0,37.5653,37.6046,37.5554,37.5751,57615.0
2024-12-26 14:35:00,38.23,38.25,38.22,38.23,55910.0,37.5751,37.5948,37.5653,37.5751,55910.0
2024-12-26 14:40:00,38.23,38.26,38.23,38.23,54072.0,37.5751,37.6046,37.5751,37.5751,54072.0
2024-12-26 14:45:00,38.23,38.26,38.23,38.23,42127.0,37.5751,37.6046,37.5751,37.5751,42127.0
2024-12-26 14:50:00,38.23,38.28,38.23,38.27,49864.0,37.5751,37.6242,37.5751,37.6144,49864.0
2024-12-26 14:55:00,38.27,38.28,38.24,38.26,86373.0,37.6144,37.6242,37.5849,37.6046,86373.0
2024-12-26 15:00:00,38.26,38.26,38.21,38.24,124166.0,37.6046,37.6046,37.5554,37.5849,124166.0
2024-12-26 15:05:00,38.23,38.25,38.21,38.21,70848.0,37.5751,37.5948,37.5554,37.5554,70848.0
2024-12-26 15:10:00,38.21,38.22,38.19,38.19,56174.0,37.5554,37.5653,37.5358,37.5358,56174.0
2024-12-26 15:15:00,38.2,38.21,38.18,38.2,87867.0,37.5456,37.5554,37.526,37.5456,87867.0
2024-12-26 15:20:00,38.2,38.21,38.19,38.21,57106.0,37.5456,37.5554,37.5358,37.5554,57106.0
2024-12-26 15:25:00,38.2,38.24,38.2,38.22,93688.0,37.5456,37.5849,37.5456,37.5653,93688.0
2024-12-26 15:30:00,38.21,38.23,38.18,38.22,106088.0,37.5554,37.5751,37.526,37.5653,106088.0
2024-12-26 15:35:00,38.22,38.24,38.19,38.2,106092.0,37.5653,37.5849,37.5358,37.5456,106092.0
2024-12-26 15:40:00,38.2,38.22,38.18,38.19,107273.0,37.5456,37.5653,37.526,37.5358,107273.0
2024-12-26 15:45:00,38.2,38.22,38.19,38.22,83296.0,37.5456,37.5653,37.5358,37.5653,83296.0
2024-12-26 15:50:00,38.23,38.28,38.22,38.26,316864.0,37.5751,37.6242,37.5653,37.6046,316864.0
2024-12-26 15:55:00,38.27,38.33,38.23,38.23,635742.0,37.6144,37.6734,37.5751,37.5751,635742.0
2024-12-27 09:30:00,37.92,38.16,37.84,38.16,239519.0,37.2704,37.5063,37.1918,37.5063,239519.0
2024-12-27 09:35:00,38.14,38.2,38.12,38.15,72976.0,37.4866,37.5456,37.467,37.4965,72976.0
2024-12-27 09:40:00,38.15,38.24,38.15,38.18,79711.0,37.4965,37.5849,37.4965,37.526,79711.0
2024-12-27 09:45:00,38.19,38.2,38.13,38.2,75947.0,37.5358,37.5456,37.4768,37.5456,75947.0
2024-12-27 09:50:00,38.2,38.25,38.18,38.2,56672.0,37.5456,37.5948,37.526,37.5456,56672.0
2024-12-27 09:55:00,38.2,38.2,38.14,38.19,61255.0,37.5456,37.5456,37.4866,37.5358,61255.0
2024-12-27 10:00:00,38.19,38.2,38.04,38.09,137282.0,37.5358,37.5456,37.3884,37.4375,137282.0
2024-12-27 10:05:00,38.09,38.16,38.08,38.15,56052.0,37.4375,37.5063,37.4277,37.4965,56052.0
2024-12-27 10:10:00,38.16,38.16,38.05,38.05,51146.0,37.5063,37.5063,37.3982,37.3982,51146.0
2024-12-27 10:15:00,38.06,38.06,37.97,37.97,91103.0,37.408,37.408,37.3196,37.3196,91103.0
2024-12-27 10:20:00,37.97,38.06,37.95,37.98,105206.0,37.3196,37.408,37.2999,37.3294,105206.0
2024-12-27 10:25:00,37.99,37.99,37.91,37.91,64135.0,37.3392,37.3392,37.2606,37.2606,64135.0
2024-12-27 10:30:00,37.91,37.91,37.85,37.88,103878.0,37.2606,37.2606,37.2016,37.2311,103878.0
2024-12-27 10:35:00,37.89,37.94,37.88,37.91,70443.0,37.2409,37.2901,37.2311,37.2606,70443.0
2024-12-27 10:40:00,37.91,37.98,37.9,37.95,52001.0,37.2606,37.3294,37.2508,37.2999,52001.0
2024-12-27 10:45:00,37.95,37.97,37.91,37.93,52352.0,37.2999,37.3196,37.2606,37.2802,52352.0
2024-12-27 10:50:00,37.93,37.98,37.92,37.98,54815.0,37.2802,37.3294,37.2704,37.3294,54815.0
2024-12-27 10:55:00,37.98,37.98,37.92,37.93,85737.0,37.3294,37.3294,37.2704,37.2802,85737.0
2024-12-27 11:00:00,37.94,37.94,37.84,37.86,98232.0,37.2901,37.2901,37.1918,37.2114,98232.0
2024-12-27 11:05:00,37.86,37.89,37.84,37.84,44037.0,37.2114,37.2409,37.1918,37.1918,44037.0
2024-12-27 11:10:00,37.84,37.87,37.84,37.84,54949.0,37.1918,37.2213,37.1918,37.1918,54949.0
2024-12-27 11:15:00,37.84,37.89,37.84,37.88,96836.0,37.1918,37.2409,37.1918,37.2311,96836.0
2024-12-27 11:20:00,37.88,37.93,37.87,37.89,60705.0,37.2311,37.2802,37.2213,37.2409,60705.0
2024-12-27 11:25:00,37.89,37.95,37.87,37.94,72023.0,37.2409,37.2999,37.2213,37.2901,72023.0
2024-12-27 11:30:00,37.94,38.0,37.92,37.99,50027.0,37.2901,37.349,37.2704,37.3392,50027.0
2024-12-27 11:35:00,37.98,38.02,37.98,37.99,65798.0,37.3294,37.3687,37.3294,37.3392,65798.0
2024-12-27 11:40:00,38.0,38.01,37.86,37.87,123438.0,37.349,37.3589,37.2114,37.2213,123438.0
2024-12-27 11:45:00,37.86,37.91,37.85,37.88,61982.0,37.2114,37.2606,37.2016,37.2311,61982.0
2024-12-27 11:50:00,37.88,37.88,37.8,37.83,69857.0,37.2311,37.2311,37.1525,37.1819,69857.0
2024-12-27 11:55:00,37.83,37.85,37.78,37.8,99967.0,37.1819,37.2016,37.1328,37.1525,99967.0
2024-12-27 12:00:00,37.8,37.83,37.78,37.78,72179.0,37.1525,37.1819,37.1328,37.1328,72179.0
2024-12-27 12:05:00,37.78,37.79,37.76,37.78,96174.0,37.1328,37.1426,37.1131,37.1328,96174.0
2024-12-27 12:10:00,37.78,37.8,37.74,37.76,113093.0,37.1328,37.1525,37.0935,37.1131,113093.0
2024-12-27 12:15:00,37.76,37.78,37.71,37.72,116372.0,37.1131,37.1328,37.064,37.0738,116372.0
2024-12-27 12:20:00,37.72,37.74,37.69,37.73,134281.0,37.0738,37.0935,37.0443,37.0837,134281.0
2024-12-27 12:25:00,37.73,37.8,37.72,37.79,104683.0,37.0837,37.1525,37.0738,37.1426,104683.0
2024-12-27 12:30:00,37.78,37.84,37.78,37.8,57164.0,37.1328,37.1918,37.1328,37.1525,57164.0
2024-12-27 12:35:00,37.8,37.8,37.73,37.73,44010.0,37.1525,37.1525,37.0837,37.0837,44010.0
2024-12-27 12:40:00,37.74,37.79,37.73,37.77,114306.0,37.0935,37.1426,37.0837,37.123,114306.0
2024-12-27 12:45:00,37.77,37.78,37.72,37.73,56323.0,37.123,37.1328,37.0738,37.0837,56323.0
2024-12-27 12:50:00,37.73,37.75,37.7,37.75,88190.0,37.0837,37.1033,37.0542,37.1033,88190.0
2024-12-27 12:55:00,37.75,37.77,37.74,37.75,49981.0,37.1033,37.123,37.0935,37.1033,49981.0
2024-12-27 13:00:00,37.75,37.79,37.74,37.78,74750.0,37.1033,37.1426,37.0935,37.1328,74750.0
2024-12-27 13:05:00,37.79,37.8,37.7,37.73,95327.0,37.1426,37.1525,37.0542,37.0837,95327.0
2024-12-27 13:10:00,37.73,37.76,37.72,37.75,56523.0,37.0837,37.1131,37.0738,37.1033,56523.0
2024-12-27 13:15:00,37.76,37.79,37.75,37.78,70444.0,37.1131,37.1426,37.1033,37.1328,70444.0
2024-12-27 13:20:00,37.79,37.82,37.76,37.78,89639.0,37.1426,37.1721,37.1131,37.1328,89639.0
2024-12-27 13:25:00,37.79,37.8,37.74,37.76,87276.0,37.1426,37.1525,37.0935,37.1131,87276.0
2024-12-27 13:30:00,37.75,37.79,37.74,37.77,75032.0,37.1033,37.1426,37.0935,37.123,75032.0
2024-12-27 13:35:00,37.77,37.81,37.74,37.79,73345.0,37.123,37.1623,37.0935,37.1426,73345.0
2024-12-27 13:40:00,37.79,37.81,37.75,37.78,94379.0,37.1426,37.1623,37.1033,37.1328,94379.0
2024-12-27 13:45:00,37.78,37.82,37.76,37.81,102752.0,37.1328,37.1721,37.1131,37.1623,102752.0
2024-12-27 13:50:00,37.81,37.86,37.8,37.84,143131.0,37.1623,37.2114,37.1525,37.1918,143131.0
2024-12-27 13:55:00,37.84,37.86,37.82,37.84,82001.0,37.1918,37.2114,37.1721,37.1918,82001.0
2024-12-27 14:00:00,37.84,37.85,37.76,37.79,224001.0,37.1918,37.2016,37.1131,37.1426,224001.0
2024-12-27 14:05:00,37.78,37.86,37.78,37.86,82205.0,37.1328,37.2114,37.1328,37.2114,82205.0
2024-12-27 14:10:00,37.86,37.88,37.84,37.85,61627.0,37.2114,37.2311,37.1918,37.2016,61627.0
2024-12-27 14:15:00,37.85,37.93,37.85,37.93,59182.0,37.2016,37.2802,37.2016,37.2802,59182.0
2024-12-27 14:20:00,37.93,37.94,37.91,37.91,63871.0,37.2802,37.2901,37.2606,37.2606,63871.0
2024-12-27 14:25:00,37.92,37.93,37.89,37.91,62460.0,37.2704,37.2802,37.2409,37.2606,62460.0
2024-12-27 14:30:00,37.91,37.91,37.88,37.91,58282.0,37.2606,37.2606,37.2311,37.2606,58282.0
2024-12-27 14:35:00,37.91,37.93,37.9,37.91,58311.0,37.2606,37.2802,37.2508,37.2606,58311.0
2024-12-27 14:40:00,37.91,37.94,37.9,37.92,88763.0,37.2606,37.2901,37.2508,37.2704,88763.0
2024-12-27 14:45:00,37.93,37.95,37.92,37.94,80703.0,37.2802,37.2999,37.2704,37.2901,80703.0
2024-12-27 14:50:00,37.94,37.94,37.86,37.91,303143.0,37.2901,37.2901,37.2114,37.2606,303143.0
2024-12-27 14:55:00,37.91,37.98,37.91,37.94,66596.0,37.2606,37.3294,37.2606,37.2901,66596.0
2024-12-27 15:00:00,37.94,37.95,37.84,37.87,146392.0,37.2901,37.2999,37.1918,37.2213,146392.0
2024-12-27 15:05:00,37.87,37.91,37.86,37.88,88549.0,37.2213,37.2606,37.2114,37.2311,88549.0
2024-12-27 15:10:00,37.88,37.89,37.81,37.81,92564.0,37.2311,37.2409,37.1623,37.1623,92564.0
2024-12-27 15:15:00,37.82,37.83,37.79,37.8,106156.0,37.1721,37.1819,37.1426,37.1525,106156.0
2024-12-27 15:20:00,37.8,37.82,37.78,37.82,95880.0,37.1525,37.1721,37.1328,37.1721,95880.0
2024-12-27 15:25:00,37.81,37.82,37.78,37.8,123485.0,37.1623,37.1721,37.1328,37.1525,123485.0
2024-12-27 15:30:00,37.8,37.84,37.78,37.83,171063.0,37.1525,37.1918,37.1328,37.1819,171063.0
2024-12-27 15:35:00,37.83,37.83,37.77,37.8,179198.0,37.1819,37.1819,37.123,37.1525,179198.0
2024-12-27 15:40:00,37.79,37.81,37.73,37.75,182110.0,37.1426,37.1623,37.0837,37.1033,182110.0
2024-12-27 15:45:00,37.76,37.81,37.75,37.8,168831.0,37.1131,37.1623,37.1033,37.1525,168831.0
2024-12-27 15:50:00,37.81,37.92,37.8,37.89,484882.0,37.1623,37.2704,37.1525,37.2409,484882.0
2024-12-27 15:55:00,37.89,37.97,37.89,37.95,931500.0,37.2409,37.3196,37.2409,37.2999,931500.0
2024-12-30 09:30:00,37.85,37.88,37.55,37.66,275881.0,37.2016,37.2311,36.9067,37.0149,275881.0
2024-12-30 09:35:00,37.66,37.66,37.41,37.41,138332.0,37.0149,37.0149,36.7691,36.7691,138332.0
2024-12-30 09:40:00,37.42,37.45,37.29,37.39,184630.0,36.779,36.8085,36.6512,36.7495,184630.0
2024-12-30 09:45:00,37.38,37.41,37.25,37.25,153259.0,36.7397,36.7691,36.6119,36.6119,153259.0
2024-12-30 09:50:00,37.25,37.29,37.15,37.17,147348.0,36.6119,36.6512,36.5136,36.5333,147348.0
2024-12-30 09:55:00,37.16,37.19,37.11,37.16,120267.0,36.5234,36.5529,36.4743,36.5234,120267.0
2024-12-30 10:00:00,37.15,37.23,37.13,37.23,172903.0,36.5136,36.5922,36.4939,36.5922,172903.0
2024-12-30 10:05:00,37.23,37.36,37.22,37.3,96559.0,36.5922,36.72,36.5824,36.661,96559.0
2024-12-30 10:10:00,37.3,37.31,37.25,37.3,140307.0,36.661,36.6709,36.6119,36.661,140307.0
2024-12-30 10:15:00,37.3,37.3,37.24,37.27,77212.0,36.661,36.661,36.6021,36.6315,77212.0
2024-12-30 10:20:00,37.26,37.32,37.22,37.24,82193.0,36.6217,36.6807,36.5824,36.6021,82193.0
2024-12-30 10:25:00,37.24,37.32,37.21,37.22,82115.0,36.6021,36.6807,36.5726,36.5824,82115.0
2024-12-30 10:30:00,37.21,37.28,37.19,37.26,122852.0,36.5726,36.6414,36.5529,36.6217,122852.0
2024-12-30 10:35:00,37.25,37.28,37.2,37.27,65643.0,36.6119,36.6414,36.5627,36.6315,65643.0
2024-12-30 10:40:00,37.27,37.3,37.24,37.27,132261.0,36.6315,36.661,36.6021,36.6315,132261.0
2024-12-30 10:45:00,37.27,37.32,37.2,37.21,72772.0,36.6315,36.6807,36.5627,36.5726,72772.0
2024-12-30 10:50:00,37.22,37.23,37.18,37.22,75534.0,36.5824,36.5922,36.5431,36.5824,75534.0
2024-12-30 10:55:00,37.22,37.26,37.21,37.26,49262.0,36.5824,36.6217,36.5726,36.6217,49262.0
2024-12-30 11:00:00,37.25,37.27,37.21,37.27,47954.0,36.6119,36.6315,36.5726,36.6315,47954.0
2024-12-30 11:05:00,37.27,37.33,37.25,37.33,78048.0,36.6315,36.6905,36.6119,36.6905,78048.0
2024-12-30 11:10:00,37.33,37.37,37.3,37.34,92563.0,36.6905,36.7298,36.661,36.7003,92563.0
2024-12-30 11:15:00,37.33,37.42,37.31,37.41,79385.0,36.6905,36.779,36.6709,36.7691,79385.0
2024-12-30 11:20:00,37.41,37.41,37.37,37.38,60051.0,36.7691,36.7691,36.7298,36.7397,60051.0
2024-12-30 11:25:00,37.38,37.39,37.35,37.39,83685.0,36.7397,36.7495,36.7102,36.7495,83685.0
2024-12-30 11:30:00,37.38,37.4,37.36,37.36,75169.0,36.7397,36.7593,36.72,36.72,75169.0
2024-12-30 11:35:00,37.37,37.4,37.36,37.38,91657.0,36.7298,36.7593,36.72,36.7397,91657.0
2024-12-30 11:40:00,37.39,37.45,37.38,37.43,67649.0,36.7495,36.8085,36.7397,36.7888,67649.0
2024-12-30 11:45:00,37.43,37.43,37.32,37.33,52510.0,36.7888,36.7888,36.6807,36.6905,52510.0
2024-12-30 11:50:00,37.33,37.38,37.32,37.37,57396.0,36.6905,36.7397,36.6807,36.7298,57396.0
2024-12-30 11:55:00,37.37,37.4,37.36,37.37,65511.0,36.7298,36.7593,36.72,36.7298,65511.0
2024-12-30 12:00:00,37.38,37.42,37.36,37.41,69085.0,36.7397,36.779,36.72,36.7691,69085.0
2024-12-30 12:05:00,37.41,37.44,37.39,37.41,88930.0,36.7691,36.7986,36.7495,36.7691,88930.0
2024-12-30 12:10:00,37.41,37.48,37.41,37.44,83479.0,36.7691,36.8379,36.7691,36.7986,83479.0
2024-12-30 12:15:00,37.43,37.48,37.43,37.46,70063.0,36.7888,36.8379,36.7888,36.8183,70063.0
2024-12-30 12:20:00,37.47,37.52,37.46,37.5,90857.0,36.8281,36.8773,36.8183,36.8576,90857.0
2024-12-30 12:25:00,37.5,37.52,37.47,37.5,77708.0,36.8576,36.8773,36.8281,36.8576,77708.0
2024-12-30 12:30:00,37.51,37.52,37.48,37.5,67582.0,36.8674,36.8773,36.8379,36.8576,67582.0
2024-12-30 12:35:00,37.51,37.52,37.49,37.51,53048.0,36.8674,36.8773,36.8478,36.8674,53048.0
2024-12-30 12:40:00,37.51,37.54,37.47,37.54,65597.0,36.8674,36.8969,36.8281,36.8969,65597.0
2024-12-30 12:45:00,37.53,37.55,37.5,37.53,56361.0,36.8871,36.9067,36.8576,36.8871,56361.0
2024-12-30 12:50:00,37.54,37.56,37.5,37.52,36299.0,36.8969,36.9166,36.8576,36.8773,36299.0
2024-12-30 12:55:00,37.51,37.53,37.43,37.51,90053.0,36.8674,36.8871,36.7888,36.8674,90053.0
2024-12-30 13:00:00,37.51,37.52,37.47,37.5,55714.0,36.8674,36.8773,36.8281,36.8576,55714.0
2024-12-30 13:05:00,37.5,37.55,37.5,37.54,66923.0,36.8576,36.9067,36.8576,36.8969,66923.0
2024-12-30 13:10:00,37.54,37.55,37.51,37.51,83146.0,36.8969,36.9067,36.8674,36.8674,83146.0
2024-12-30 13:15:00,37.52,37.52,37.45,37.46,68554.0,36.8773,36.8773,36.8085,36.8183,68554.0
2024-12-30 13:20:00,37.46,37.49,37.45,37.45,78740.0,36.8183,36.8478,36.8085,36.8085,78740.0
2024-12-30 13:25:00,37.45,37.49,37.43,37.48,61563.0,36.8085,36.8478,36.7888,36.8379,61563.0
2024-12-30 13:30:00,37.48,37.53,37.47,37.53,74796.0,36.8379,36.8871,36.8281,36.8871,74796.0
2024-12-30 13:35:00,37.52,37.54,37.46,37.48,90250.0,36.8773,36.8969,36.8183,36.8379,90250.0
2024-12-30 13:40:00,37.48,37.52,37.47,37.5,72871.0,36.8379,36.8773,36.8281,36.8576,72871.0
2024-12-30 13:45:00,37.51,37.52,37.47,37.48,54713.0,36.8674,36.8773,36.8281,36.8379,54713.0
2024-12-30 13:50:00,37.48,37.53,37.47,37.52,71262.0,36.8379,36.8871,36.8281,36.8773,71262.0
2024-12-30 13:55:00,37.52,37.54,37.5,37.51,49375.0,36.8773,36.8969,36.8576,36.8674,49375.0
2024-12-30 14:00:00,37.51,37.53,37.5,37.5,46359.0,36.8674,36.8871,36.8576,36.8576,46359.0
2024-12-30 14:05:00,37.5,37.52,37.47,37.49,146141.0,36.8576,36.8773,36.8281,36.8478,146141.0
2024-12-30 14:10:00,37.5,37.5,37.44,37.45,66382.0,36.8576,36.8576,36.7986,36.8085,66382.0
2024-12-30 14:15:00,37.45,37.49,37.45,37.47,70424.0,36.8085,36.8478,36.8085,36.8281,70424.0
2024-12-30 14:20:00,37.46,37.47,37.4,37.44,84551.0,36.8183,36.8281,36.7593,36.7986,84551.0
2024-12-30 14:25:00,37.43,37.48,37.43,37.45,68528.0,36.7888,36.8379,36.7888,36.8085,68528.0
2024-12-30 14:30:00,37.45,37.51,37.45,37.45,89520.0,36.8085,36.8674,36.8085,36.8085,89520.0
2024-12-30 14:35:00,37.45,37.47,37.43,37.47,67522.0,36.8085,36.8281,36.7888,36.8281,67522.0
2024-12-30 14:40:00,37.47,37.49,37.44,37.45,112826.0,36.8281,36.8478,36.7986,36.8085,112826.0
2024-12-30 14:45:00,37.44,37.48,37.43,37.46,62290.0,36.7986,36.8379,36.7888,36.8183,62290.0
2024-12-30 14:50:00,37.45,37.49,37.45,37.48,62129.0,36.8085,36.8478,36.8085,36.8379,62129.0
2024-12-30 14:55:00,37.48,37.49,37.43,37.44,191013.0,36.8379,36.8478,36.7888,36.7986,191013.0
2024-12-30 15:00:00,37.44,37.47,37.41,37.43,186890.0,36.7986,36.8281,36.7691,36.7888,186890.0
2024-12-30 15:05:00,37.43,37.46,37.41,37.45,89329.0,36.7888,36.8183,36.7691,36.8085,89329.0
2024-12-30 15:10:00,37.45,37.45,37.38,37.43,217794.0,36.8085,36.8085,36.7397,36.7888,217794.0
2024-12-30 15:15:00,37.43,37.47,37.4,37.45,189735.0,36.7888,36.8281,36.7593,36.8085,189735.0
2024-12-30 15:20:00,37.44,37.46,37.42,37.44,163620.0,36.7986,36.8183,36.779,36.7986,163620.0
2024-12-30 15:25:00,37.44,37.45,37.38,37.38,130125.0,36.7986,36.8085,36.7397,36.7397,130125.0
2024-12-30 15:30:00,37.39,37.41,37.36,37.4,116503.0,36.7495,36.7691,36.72,36.7593,116503.0
2024-12-30 15:35:00,37.4,37.41,37.36,37.37,109088.0,36.7593,36.7691,36.72,36.7298,109088.0
2024-12-30 15:40:00,37.37,37.41,37.35,37.4,179592.0,36.7298,36.7691,36.7102,36.7593,179592.0
2024-12-30 15:45:00,37.4,37.42,37.36,37.38,431223.0,36.7593,36.779,36.72,36.7397,431223.0
2024-12-30 15:50:00,37.39,37.48,37.35,37.4,473368.0,36.7495,36.8379,36.7102,36.7593,473368.0
2024-12-30 15:55:00,37.4,37.48,37.37,37.38,1441715.0,36.7593,36.8379,36.7298,36.7397,1441715.0
2024-12-31 09:30:00,37.45,37.58,37.31,37.41,332079.0,36.8085,36.9362,36.6709,36.7691,332079.0
2024-12-31 09:35:00,37.41,37.5,37.39,37.46,137457.0,36.7691,36.8576,36.7495,36.8183,137457.0
2024-12-31 09:40:00,37.47,37.48,37.37,37.48,90943.0,36.8281,36.8379,36.7298,36.8379,90943.0
2024-12-31 09:45:00,37.48,37.58,37.46,37.53,82740.0,36.8379,36.9362,36.8183,36.8871,82740.0
2024-12-31 09:50:00,37.53,37.54,37.44,37.48,54451.0,36.8871,36.8969,36.7986,36.8379,54451.0
2024-12-31 09:55:00,37.47,37.51,37.46,37.49,33241.0,36.8281,36.8674,36.8183,36.8478,33241.0
2024-12-31 10:00:00,37.49,37.56,37.48,37.51,62188.0,36.8478,36.9166,36.8379,36.8674,62188.0
2024-12-31 10:05:00,37.51,37.52,37.43,37.45,122327.0,36.8674,36.8773,36.7888,36.8085,122327.0
2024-12-31 10:10:00,37.45,37.52,37.43,37.52,70131.0,36.8085,36.8773,36.7888,36.8773,70131.0
2024-12-31 10:15:00,37.52,37.56,37.46,37.55,73695.0,36.8773,36.9166,36.8183,36.9067,73695.0
2024-12-31 10:20:00,37.54,37.55,37.49,37.51,74774.0,36.8969,36.9067,36.8478,36.8674,74774.0
2024-12-31 10:25:00,37.51,37.53,37.36,37.4,198982.0,36.8674,36.8871,36.72,36.7593,198982.0
2024-12-31 10:30:00,37.41,37.46,37.36,37.37,69056.0,36.7691,36.8183,36.72,36.7298,69056.0
2024-12-31 10:35:00,37.38,37.46,37.36,37.44,45009.0,36.7397,36.8183,36.72,36.7986,45009.0
2024-12-31 10:40:00,37.43,37.44,37.36,37.37,59050.0,36.7888,36.7986,36.72,36.7298,59050.0
2024-12-31 10:45:00,37.38,37.39,37.34,37.37,38594.0,36.7397,36.7495,36.7003,36.7298,38594.0
2024-12-31 10:50:00,37.37,37.41,37.36,37.41,45793.0,36.7298,36.7691,36.72,36.7691,45793.0
2024-12-31 10:55:00,37.41,37.43,37.39,37.41,40763.0,36.7691,36.7888,36.7495,36.7691,40763.0
2024-12-31 11:00:00,37.42,37.42,37.34,37.38,108440.0,36.779,36.779,36.7003,36.7397,108440.0
2024-12-31 11:05:00,37.38,37.42,37.34,37.41,152750.0,36.7397,36.779,36.7003,36.7691,152750.0
2024-12-31 11:10:00,37.42,37.42,37.35,37.39,64863.0,36.779,36.779,36.7102,36.7495,64863.0
2024-12-31 11:15:00,37.4,37.44,37.38,37.41,46497.0,36.7593,36.7986,36.7397,36.7691,46497.0
2024-12-31 11:20:00,37.4,37.45,37.38,37.43,56509.0,36.7593,36.8085,36.7397,36.7888,56509.0
2024-12-31 11:25:00,37.42,37.45,37.38,37.41,70536.0,36.779,36.8085,36.7397,36.7691,70536.0
2024-12-31 11:30:00,37.41,37.43,37.39,37.41,42258.0,36.7691,36.7888,36.7495,36.7691,42258.0
2024-12-31 11:35:00,37.41,37.42,37.35,37.4,58316.0,36.7691,36.779,36.7102,36.7593,58316.0
2024-12-31 11:40:00,37.4,37.45,37.39,37.41,59302.0,36.7593,36.8085,36.7495,36.7691,59302.0
2024-12-31 11:45:00,37.42,37.44,37.4,37.42,43311.0,36.779,36.7986,36.7593,36.779,43311.0
2024-12-31 11:50:00,37.41,37.43,37.35,37.36,78725.0,36.7691,36.7888,36.7102,36.72,78725.0
2024-12-31 11:55:00,37.36,37.36,37.31,37.33,49387.0,36.72,36.72,36.6709,36.6905,49387.0
2024-12-31 12:00:00,37.33,37.35,37.29,37.34,137020.0,36.6905,36.7102,36.6512,36.7003,137020.0
2024-12-31 12:05:00,37.34,37.37,37.33,37.36,91189.0,36.7003,36.7298,36.6905,36.72,91189.0
2024-12-31 12:10:00,37.35,37.36,37.32,37.33,34705.0,36.7102,36.72,36.6807,36.6905,34705.0
2024-12-31 12:15:00,37.34,37.36,37.32,37.36,39303.0,36.7003,36.72,36.6807,36.72,39303.0
2024-12-31 12:20:00,37.35,37.37,37.3,37.34,33757.0,36.7102,36.7298,36.661,36.7003,33757.0
2024-12-31 12:25:00,37.34,37.34,37.3,37.3,46247.0,36.7003,36.7003,36.661,36.661,46247.0
2024-12-31 12:30:00,37.3,37.31,37.27,37.29,53513.0,36.661,36.6709,36.6315,36.6512,53513.0
2024-12-31 12:35:00,37.29,37.29,37.26,37.29,58037.0,36.6512,36.6512,36.6217,36.6512,58037.0
2024-12-31 12:40:00,37.29,37.31,37.27,37.29,54255.0,36.6512,36.6709,36.6315,36.6512,54255.0
2024-12-31 12:45:00,37.3,37.34,37.28,37.31,58053.0,36.661,36.7003,36.6414,36.6709,58053.0
2024-12-31 12:50:00,37.3,37.36,37.29,37.35,92188.0,36.661,36.72,36.6512,36.7102,92188.0
2024-12-31 12:55:00,37.36,37.42,37.34,37.41,97465.0,36.72,36.779,36.7003,36.7691,97465.0
2024-12-31 13:00:00,37.41,37.42,37.34,37.38,77045.0,36.7691,36.779,36.7003,36.7397,77045.0
2024-12-31 13:05:00,37.38,37.42,37.37,37.39,58223.0,36.7397,36.779,36.7298,36.7495,58223.0
2024-12-31 13:10:00,37.38,37.4,37.32,37.34,53098.0,36.7397,36.7593,36.6807,36.7003,53098.0
2024-12-31 13:15:00,37.34,37.34,37.31,37.32,91281.0,36.7003,36.7003,36.6709,36.6807,91281.0
2024-12-31 13:20:00,37.31,37.31,37.24,37.26,142202.0,36.6709,36.6709,36.6021,36.6217,142202.0
2024-12-31 13:25:00,37.26,37.28,37.23,37.27,111149.0,36.6217,36.6414,36.5922,36.6315,111149.0
2024-12-31 13:30:00,37.28,37.32,37.27,37.32,35462.0,36.6414,36.6807,36.6315,36.6807,35462.0
2024-12-31 13:35:00,37.32,37.37,37.3,37.37,80925.0,36.6807,36.7298,36.661,36.7298,80925.0
2024-12-31 13:40:00,37.37,37.44,37.36,37.43,168030.0,36.7298,36.7986,36.72,36.7888,168030.0
2024-12-31 13:45:00,37.44,37.46,37.41,37.42,103043.0,36.7986,36.8183,36.7691,36.779,103043.0
2024-12-31 13:50:00,37.43,37.45,37.42,37.42,34377.0,36.7888,36.8085,36.779,36.779,34377.0
2024-12-31 13:55:00,37.43,37.43,37.38,37.4,58990.0,36.7888,36.7888,36.7397,36.7593,58990.0
2024-12-31 14:00:00,37.39,37.41,37.34,37.4,111829.0,36.7495,36.7691,36.7003,36.7593,111829.0
2024-12-31 14:05:00,37.41,37.47,37.4,37.45,138728.0,36.7691,36.8281,36.7593,36.8085,138728.0
2024-12-31 14:10:00,37.45,37.48,37.45,37.48,60764.0,36.8085,36.8379,36.8085,36.8379,60764.0
2024-12-31 14:15:00,37.48,37.48,37.43,37.45,58615.0,36.8379,36.8379,36.7888,36.8085,58615.0
2024-12-31 14:20:00,37.45,37.47,37.42,37.46,139006.0,36.8085,36.8281,36.779,36.8183,139006.0
2024-12-31 14:25:00,37.47,37.48,37.42,37.44,115590.0,36.8281,36.8379,36.779,36.7986,115590.0
2024-12-31 14:30:00,37.44,37.45,37.41,37.43,113438.0,36.7986,36.8085,36.7691,36.7888,113438.0
2024-12-31 14:35:00,37.42,37.47,37.41,37.47,82128.0,36.779,36.8281,36.7691,36.8281,82128.0
2024-12-31 14:40:00,37.47,37.47,37.41,37.47,51232.0,36.8281,36.8281,36.7691,36.8281,51232.0
2024-12-31 14:45:00,37.46,37.5,37.44,37.47,61631.0,36.8183,36.8576,36.7986,36.8281,61631.0
2024-12-31 14:50:00,37.47,37.48,37.42,37.47,200388.0,36.8281,36.8379,36.779,36.8281,200388.0
2024-12-31 14:55:00,37.47,37.52,37.47,37.52,64599.0,36.8281,36.8773,36.8281,36.8773,64599.0
2024-12-31 15:00:00,37.51,37.51,37.47,37.48,47483.0,36.8674,36.8674,36.8281,36.8379,47483.0
2024-12-31 15:05:00,37.49,37.54,37.48,37.52,72338.0,36.8478,36.8969,36.8379,36.8773,72338.0
2024-12-31 15:10:00,37.51,37.53,37.46,37.47,77134.0,36.8674,36.8871,36.8183,36.8281,77134.0
2024-12-31 15:15:00,37.46,37.49,37.44,37.49,87903.0,36.8183,36.8478,36.7986,36.8478,87903.0
2024-12-31 15:20:00,37.49,37.53,37.46,37.5,71553.0,36.8478,36.8871,36.8183,36.8576,71553.0
2024-12-31 15:25:00,37.49,37.53,37.46,37.52,85084.0,36.8478,36.8871,36.8183,36.8773,85084.0
2024-12-31 15:30:00,37.52,37.54,37.49,37.51,59369.0,36.8773,36.8969,36.8478,36.8674,59369.0
2024-12-31 15:35:00,37.51,37.57,37.5,37.51,91123.0,36.8674,36.9264,36.8576,36.8674,91123.0
2024-12-31 15:40:00,37.5,37.53,37.48,37.48,117001.0,36.8576,36.8871,36.8379,36.8379,117001.0
2024-12-31 15:45:00,37.48,37.57,37.48,37.56,152565.0,36.8379,36.9264,36.8379,36.9166,152565.0
2024-12-31 15:50:00,37.56,37.57,37.49,37.52,374728.0,36.9166,36.9264,36.8478,36.8773,374728.0
2024-12-31 15:55:00,37.53,37.6,37.5,37.54,1032463.0,36.8871,36.9559,36.8576,36.8969,1032463.0
2025-01-02 09:30:00,37.8,37.95,37.68,37.83,325818.0,37.1525,37.2999,37.0345,37.1819,325818.0
2025-01-02 09:35:00,37.81,37.91,37.75,37.75,120395.0,37.1623,37.2606,37.1033,37.1033,120395.0
2025-01-02 09:40:00,37.75,37.86,37.72,37.85,124442.0,37.1033,37.2114,37.0738,37.2016,124442.0
2025-01-02 09:45:00,37.86,37.88,37.81,37.86,145772.0,37.2114,37.2311,37.1623,37.2114,145772.0
2025-01-02 09:50:00,37.87,37.92,37.8,37.92,96231.0,37.2213,37.2704,37.1525,37.2704,96231.0
2025-01-02 09:55:00,37.91,37.95,37.8,37.85,152213.0,37.2606,37.2999,37.1525,37.2016,152213.0
2025-01-02 10:00:00,37.86,37.89,37.8,37.86,78782.0,37.2114,37.2409,37.1525,37.2114,78782.0
2025-01-02 10:05:00,37.86,37.87,37.73,37.75,106993.0,37.2114,37.2213,37.0837,37.1033,106993.0
2025-01-02 10:10:00,37.75,37.83,37.72,37.79,93945.0,37.1033,37.1819,37.0738,37.1426,93945.0
2025-01-02 10:15:00,37.78,37.8,37.73,37.76,163426.0,37.1328,37.1525,37.0837,37.1131,163426.0
2025-01-02 10:20:00,37.77,37.77,37.59,37.62,174952.0,37.123,37.123,36.9461,36.9755,174952.0
2025-01-02 10:25:00,37.61,37.65,37.59,37.62,88233.0,36.9657,37.005,36.9461,36.9755,88233.0
2025-01-02 10:30:00,37.62,37.64,37.57,37.58,92537.0,36.9755,36.9952,36.9264,36.9362,92537.0
2025-01-02 10:35:00,37.58,37.62,37.52,37.55,108214.0,36.9362,36.9755,36.8773,36.9067,108214.0
2025-01-02 10:40:00,37.55,37.59,37.51,37.59,84419.0,36.9067,36.9461,36.8674,36.9461,84419.0
2025-01-02 10:45:00,37.59,37.64,37.55,37.62,142680.0,36.9461,36.9952,36.9067,36.9755,142680.0
2025-01-02 10:50:00,37.62,37.67,37.56,37.65,76350.0,36.9755,37.0247,36.9166,37.005,76350.0
2025-01-02 10:55:00,37.65,37.67,37.62,37.63,80425.0,37.005,37.0247,36.9755,36.9854,80425.0
2025-01-02 11:00:00,37.64,37.65,37.47,37.5,99407.0,36.9952,37.005,36.8281,36.8576,99407.0
2025-01-02 11:05:00,37.49,37.51,37.41,37.43,71226.0,36.8478,36.8674,36.7691,36.7888,71226.0
2025-01-02 11:10:00,37.43,37.49,37.4,37.46,98773.0,36.7888,36.8478,36.7593,36.8183,98773.0
2025-01-02 11:15:00,37.46,37.54,37.46,37.54,95478.0,36.8183,36.8969,36.8183,36.8969,95478.0
2025-01-02 11:20:00,37.53,37.55,37.47,37.54,74208.0,36.8871,36.9067,36.8281,36.8969,74208.0
2025-01-02 11:25:00,37.54,37.57,37.51,37.55,55883.0,36.8969,36.9264,36.8674,36.9067,55883.0
2025-01-02 11:30:00,37.55,37.57,37.54,37.57,49125.0,36.9067,36.9264,36.8969,36.9264,49125.0
2025-01-02 11:35:00,37.57,37.6,37.56,37.59,86904.0,36.9264,36.9559,36.9166,36.9461,86904.0
2025-01-02 11:40:00,37.59,37.61,37.58,37.6,59647.0,36.9461,36.9657,36.9362,36.9559,59647.0
2025-01-02 11:45:00,37.6,37.62,37.58,37.61,93000.0,36.9559,36.9755,36.9362,36.9657,93000.0
2025-01-02 11:50:00,37.61,37.62,37.57,37.61,93078.0,36.9657,36.9755,36.9264,36.9657,93078.0
2025-01-02 11:55:00,37.61,37.64,37.6,37.61,49436.0,36.9657,36.9952,36.9559,36.9657,49436.0
2025-01-02 12:00:00,37.61,37.64,37.59,37.62,58214.0,36.9657,36.9952,36.9461,36.9755,58214.0
2025-01-02 12:05:00,37.62,37.62,37.57,37.59,61552.0,36.9755,36.9755,36.9264,36.9461,61552.0
2025-01-02 12:10:00,37.58,37.66,37.58,37.64,52777.0,36.9362,37.0149,36.9362,36.9952,52777.0
2025-01-02 12:15:00,37.64,37.65,37.61,37.63,60030.0,36.9952,37.005,36.9657,36.9854,60030.0
2025-01-02 12:20:00,37.62,37.62,37.57,37.59,100159.0,36.9755,36.9755,36.9264,36.9461,100159.0
2025-01-02 12:25:00,37.59,37.6,37.48,37.51,93678.0,36.9461,36.9559,36.8379,36.8674,93678.0
2025-01-02 12:30:00,37.5,37.51,37.44,37.48,110008.0,36.8576,36.8674,36.7986,36.8379,110008.0
2025-01-02 12:35:00,37.48,37.48,37.43,37.44,75513.0,36.8379,36.8379,36.7888,36.7986,75513.0
2025-01-02 12:40:00,37.44,37.46,37.38,37.43,66206.0,36.7986,36.8183,36.7397,36.7888,66206.0
2025-01-02 12:45:00,37.44,37.45,37.41,37.42,42239.0,36.7986,36.8085,36.7691,36.779,42239.0
2025-01-02 12:50:00,37.41,37.45,37.39,37.42,39068.0,36.7691,36.8085,36.7495,36.779,39068.0
2025-01-02 12:55:00,37.42,37.46,37.41,37.45,53601.0,36.779,36.8183,36.7691,36.8085,53601.0
2025-01-02 13:00:00,37.45,37.45,37.33,37.35,74606.0,36.8085,36.8085,36.6905,36.7102,74606.0
2025-01-02 13:05:00,37.35,37.46,37.35,37.42,100915.0,36.7102,36.8183,36.7102,36.779,100915.0
2025-01-02 13:10:00,37.41,37.41,37.31,37.34,67278.0,36.7691,36.7691,36.6709,36.7003,67278.0
2025-01-02 13:15:00,37.34,37.34,37.29,37.31,89284.0,36.7003,36.7003,36.6512,36.6709,89284.0
2025-01-02 13:20:00,37.31,37.35,37.27,37.29,84947.0,36.6709,36.7102,36.6315,36.6512,84947.0
2025-01-02 13:25:00,37.28,37.3,37.26,37.3,81854.0,36.6414,36.661,36.6217,36.661,81854.0
2025-01-02 13:30:00,37.3,37.3,37.22,37.22,221339.0,36.661,36.661,36.5824,36.5824,221339.0
2025-01-02 13:35:00,37.23,37.28,37.2,37.24,125064.0,36.5922,36.6414,36.5627,36.6021,125064.0
2025-01-02 13:40:00,37.23,37.29,37.21,37.29,102862.0,36.5922,36.6512,36.5726,36.6512,102862.0
2025-01-02 13:45:00,37.28,37.29,37.24,37.25,85547.0,36.6414,36.6512,36.6021,36.6119,85547.0
2025-01-02 13:50:00,37.26,37.28,37.24,37.26,181654.0,36.6217,36.6414,36.6021,36.6217,181654.0
2025-01-02 13:55:00,37.26,37.35,37.26,37.35,118929.0,36.6217,36.7102,36.6217,36.7102,118929.0
2025-01-02 14:00:00,37.34,37.38,37.31,37.38,85069.0,36.7003,36.7397,36.6709,36.7397,85069.0
2025-01-02 14:05:00,37.38,37.39,37.33,37.34,94257.0,36.7397,36.7495,36.6905,36.7003,94257.0
2025-01-02 14:10:00,37.34,37.38,37.33,37.34,58189.0,36.7003,36.7397,36.6905,36.7003,58189.0
2025-01-02 14:15:00,37.34,37.35,37.32,37.33,64332.0,36.7003,36.7102,36.6807,36.6905,64332.0
2025-01-02 14:20:00,37.33,37.38,37.32,37.38,77059.0,36.6905,36.7397,36.6807,36.7397,77059.0
2025-01-02 14:25:00,37.38,37.41,37.37,37.41,71611.0,36.7397,36.7691,36.7298,36.7691,71611.0
2025-01-02 14:30:00,37.41,37.42,37.36,37.37,120765.0,36.7691,36.779,36.72,36.7298,120765.0
2025-01-02 14:35:00,37.37,37.39,37.34,37.37,81253.0,36.7298,36.7495,36.7003,36.7298,81253.0
2025-01-02 14:40:00,37.37,37.39,37.36,37.38,109278.0,36.7298,36.7495,36.72,36.7397,109278.0
2025-01-02 14:45:00,37.38,37.42,37.35,37.39,118257.0,36.7397,36.779,36.7102,36.7495,118257.0
2025-01-02 14:50:00,37.39,37.41,37.35,37.36,160798.0,36.7495,36.7691,36.7102,36.72,160798.0
2025-01-02 14:55:00,37.36,37.37,37.32,37.33,78154.0,36.72,36.7298,36.6807,36.6905,78154.0
2025-01-02 15:00:00,37.33,37.44,37.32,37.43,75642.0,36.6905,36.7986,36.6807,36.7888,75642.0
2025-01-02 15:05:00,37.43,37.43,37.39,37.41,90648.0,36.7888,36.7888,36.7495,36.7691,90648.0
2025-01-02 15:10:00,37.42,37.44,37.38,37.44,97006.0,36.779,36.7986,36.7397,36.7986,97006.0
2025-01-02 15:15:00,37.44,37.44,37.41,37.43,73029.0,36.7986,36.7986,36.7691,36.7888,73029.0
2025-01-02 15:20:00,37.42,37.47,37.42,37.42,109133.0,36.779,36.8281,36.779,36.779,109133.0
2025-01-02 15:25:00,37.42,37.43,37.39,37.39,153501.0,36.779,36.7888,36.7495,36.7495,153501.0
2025-01-02 15:30:00,37.4,37.43,37.36,37.4,177759.0,36.7593,36.7888,36.72,36.7593,177759.0
2025-01-02 15:35:00,37.4,37.4,37.35,37.37,118001.0,36.7593,36.7593,36.7102,36.7298,118001.0
2025-01-02 15:40:00,37.37,37.42,37.35,37.41,178432.0,36.7298,36.779,36.7102,36.7691,178432.0
2025-01-02 15:45:00,37.41,37.42,37.37,37.41,189570.0,36.7691,36.779,36.7298,36.7691,189570.0
2025-01-02 15:50:00,37.41,37.47,37.41,37.43,301170.0,36.7691,36.8281,36.7691,36.7888,301170.0
2025-01-02 15:55:00,37.42,37.48,37.4,37.43,729517.0,36.779,36.8379,36.7593,36.7888,729517.0
2025-01-03 09:30:00,37.62,37.74,37.55,37.68,239680.0,36.9755,37.0935,36.9067,37.0345,239680.0
2025-01-03 09:35:00,37.69,37.71,37.58,37.66,111103.0,37.0443,37.064,36.9362,37.0149,111103.0
2025-01-03 09:40:00,37.66,37.69,37.53,37.56,104942.0,37.0149,37.0443,36.8871,36.9166,104942.0
2025-01-03 09:45:00,37.55,37.6,37.47,37.47,148068.0,36.9067,36.9559,36.8281,36.8281,148068.0
2025-01-03 09:50:00,37.47,37.47,37.4,37.42,81477.0,36.8281,36.8281,36.7593,36.779,81477.0
2025-01-03 09:55:00,37.43,37.43,37.37,37.39,75279.0,36.7888,36.7888,36.7298,36.7495,75279.0
2025-01-03 10:00:00,37.39,37.64,37.37,37.64,133285.0,36.7495,36.9952,36.7298,36.9952,133285.0
2025-01-03 10:05:00,37.64,37.69,37.63,37.65,106289.0,36.9952,37.0443,36.9854,37.005,106289.0
2025-01-03 10:10:00,37.65,37.66,37.54,37.6,121302.0,37.005,37.0149,36.8969,36.9559,121302.0
2025-01-03 10:15:00,37.6,37.62,37.55,37.61,124867.0,36.9559,36.9755,36.9067,36.9657,124867.0
2025-01-03 10:20:00,37.59,37.67,37.55,37.64,131776.0,36.9461,37.0247,36.9067,36.9952,131776.0
2025-01-03 10:25:00,37.63,37.68,37.61,37.65,87709.0,36.9854,37.0345,36.9657,37.005,87709.0
2025-01-03 10:30:00,37.65,37.71,37.62,37.68,111348.0,37.005,37.064,36.9755,37.0345,111348.0
2025-01-03 10:35:00,37.68,37.72,37.64,37.7,130047.0,37.0345,37.0738,36.9952,37.0542,130047.0
2025-01-03 10:40:00,37.7,37.74,37.68,37.72,107443.0,37.0542,37.0935,37.0345,37.0738,107443.0
2025-01-03 10:45:00,37.72,37.72,37.65,37.66,62770.0,37.0738,37.0738,37.005,37.0149,62770.0
2025-01-03 10:50:00,37.67,37.68,37.64,37.68,107138.0,37.0247,37.0345,36.9952,37.0345,107138.0
2025-01-03 10:55:00,37.67,37.7,37.65,37.7,52736.0,37.0247,37.0542,37.005,37.0542,52736.0
2025-01-03 11:00:00,37.7,37.73,37.69,37.7,61113.0,37.0542,37.0837,37.0443,37.0542,61113.0
2025-01-03 11:05:00,37.7,37.7,37.64,37.66,52282.0,37.0542,37.0542,36.9952,37.0149,52282.0
2025-01-03 11:10:00,37.66,37.69,37.64,37.65,92951.0,37.0149,37.0443,36.9952,37.005,92951.0
2025-01-03 11:15:00,37.65,37.66,37.6,37.64,52277.0,37.005,37.0149,36.9559,36.9952,52277.0
2025-01-03 11:20:00,37.64,37.67,37.61,37.66,69276.0,36.9952,37.0247,36.9657,37.0149,69276.0
2025-01-03 11:25:00,37.66,37.71,37.65,37.7,106625.0,37.0149,37.064,37.005,37.0542,106625.0
2025-01-03 11:30:00,37.7,37.74,37.69,37.72,67978.0,37.0542,37.0935,37.0443,37.0738,67978.0
2025-01-03 11:35:00,37.71,37.72,37.63,37.64,109663.0,37.064,37.0738,36.9854,36.9952,109663.0
2025-01-03 11:40:00,37.64,37.66,37.62,37.65,92926.0,36.9952,37.0149,36.9755,37.005,92926.0
2025-01-03 11:45:00,37.65,37.65,37.56,37.58,83613.0,37.005,37.005,36.9166,36.9362,83613.0
2025-01-03 11:50:00,37.58,37.61,37.56,37.59,87814.0,36.9362,36.9657,36.9166,36.9461,87814.0
2025-01-03 11:55:00,37.59,37.6,37.54,37.55,67859.0,36.9461,36.9559,36.8969,36.9067,67859.0
2025-01-03 12:00:00,37.55,37.58,37.54,37.58,72488.0,36.9067,36.9362,36.8969,36.9362,72488.0
2025-01-03 12:05:00,37.57,37.62,37.57,37.61,93867.0,36.9264,36.9755,36.9264,36.9657,93867.0
2025-01-03 12:10:00,37.61,37.64,37.58,37.61,88797.0,36.9657,36.9952,36.9362,36.9657,88797.0
2025-01-03 12:15:00,37.62,37.64,37.56,37.57,75139.0,36.9755,36.9952,36.9166,36.9264,75139.0
2025-01-03 12:20:00,37.58,37.6,37.57,37.58,79402.0,36.9362,36.9559,36.9264,36.9362,79402.0
2025-01-03 12:25:00,37.59,37.62,37.57,37.58,58799.0,36.9461,36.9755,36.9264,36.9362,58799.0
2025-01-03 12:30:00,37.59,37.6,37.57,37.59,50609.0,36.9461,36.9559,36.9264,36.9461,50609.0
2025-01-03 12:35:00,37.59,37.6,37.53,37.54,70391.0,36.9461,36.9559,36.8871,36.8969,70391.0
2025-01-03 12:40:00,37.54,37.56,37.53,37.55,83087.0,36.8969,36.9166,36.8871,36.9067,83087.0
2025-01-03 12:45:00,37.55,37.58,37.52,37.57,76804.0,36.9067,36.9362,36.8773,36.9264,76804.0
2025-01-03 12:50:00,37.57,37.64,37.55,37.62,92035.0,36.9264,36.9952,36.9067,36.9755,92035.0
2025-01-03 12:55:00,37.62,37.65,37.61,37.65,68351.0,36.9755,37.005,36.9657,37.005,68351.0
2025-01-03 13:00:00,37.65,37.65,37.56,37.58,51286.0,37.005,37.005,36.9166,36.9362,51286.0
2025-01-03 13:05:00,37.58,37.59,37.53,37.55,48493.0,36.9362,36.9461,36.8871,36.9067,48493.0
2025-01-03 13:10:00,37.55,37.58,37.55,37.57,57683.0,36.9067,36.9362,36.9067,36.9264,57683.0
2025-01-03 13:15:00,37.58,37.59,37.54,37.59,91353.0,36.9362,36.9461,36.8969,36.9461,91353.0
2025-01-03 13:20:00,37.59,37.6,37.53,37.54,62707.0,36.9461,36.9559,36.8871,36.8969,62707.0
2025-01-03 13:25:00,37.55,37.6,37.54,37.59,90716.0,36.9067,36.9559,36.8969,36.9461,90716.0
2025-01-03 13:30:00,37.59,37.63,37.58,37.59,131932.0,36.9461,36.9854,36.9362,36.9461,131932.0
2025-01-03 13:35:00,37.6,37.66,37.6,37.64,60645.0,36.9559,37.0149,36.9559,36.9952,60645.0
2025-01-03 13:40:00,37.64,37.66,37.63,37.65,170139.0,36.9952,37.0149,36.9854,37.005,170139.0
2025-01-03 13:45:00,37.64,37.7,37.64,37.7,70172.0,36.9952,37.0542,36.9952,37.0542,70172.0
2025-01-03 13:50:00,37.7,37.7,37.64,37.65,88812.0,37.0542,37.0542,36.9952,37.005,88812.0
2025-01-03 13:55:00,37.66,37.66,37.61,37.64,73795.0,37.0149,37.0149,36.9657,36.9952,73795.0
2025-01-03 14:00:00,37.64,37.65,37.62,37.64,49314.0,36.9952,37.005,36.9755,36.9952,49314.0
2025-01-03 14:05:00,37.64,37.66,37.63,37.66,51781.0,36.9952,37.0149,36.9854,37.0149,51781.0
2025-01-03 14:10:00,37.66,37.66,37.62,37.63,80512.0,37.0149,37.0149,36.9755,36.9854,80512.0
2025-01-03 14:15:00,37.63,37.68,37.63,37.66,63068.0,36.9854,37.0345,36.9854,37.0149,63068.0
2025-01-03 14:20:00,37.67,37.67,37.65,37.66,50242.0,37.0247,37.0247,37.005,37.0149,50242.0
2025-01-03 14:25:00,37.66,37.67,37.66,37.67,55173.0,37.0149,37.0247,37.0149,37.0247,55173.0
2025-01-03 14:30:00,37.66,37.71,37.66,37.7,82516.0,37.0149,37.064,37.0149,37.0542,82516.0
2025-01-03 14:35:00,37.71,37.72,37.67,37.67,116718.0,37.064,37.0738,37.0247,37.0247,116718.0
2025-01-03 14:40:00,37.68,37.69,37.64,37.65,122362.0,37.0345,37.0443,36.9952,37.005,122362.0
2025-01-03 14:45:00,37.64,37.66,37.64,37.66,51127.0,36.9952,37.0149,36.9952,37.0149,51127.0
2025-01-03 14:50:00,37.66,37.66,37.63,37.64,95493.0,37.0149,37.0149,36.9854,36.9952,95493.0
2025-01-03 14:55:00,37.65,37.65,37.61,37.63,89995.0,37.005,37.005,36.9657,36.9854,89995.0
2025-01-03 15:00:00,37.62,37.63,37.58,37.61,173681.0,36.9755,36.9854,36.9362,36.9657,173681.0
2025-01-03 15:05:00,37.61,37.65,37.61,37.65,58724.0,36.9657,37.005,36.9657,37.005,58724.0
2025-01-03 15:10:00,37.65,37.66,37.63,37.63,113517.0,37.005,37.0149,36.9854,36.9854,113517.0
2025-01-03 15:15:00,37.63,37.66,37.62,37.66,102676.0,36.9854,37.0149,36.9755,37.0149,102676.0
2025-01-03 15:20:00,37.66,37.67,37.64,37.65,92363.0,37.0149,37.0247,36.9952,37.005,92363.0
2025-01-03 15:25:00,37.65,37.68,37.64,37.66,92967.0,37.005,37.0345,36.9952,37.0149,92967.0
2025-01-03 15:30:00,37.66,37.67,37.64,37.66,206278.0,37.0149,37.0247,36.9952,37.0149,206278.0
2025-01-03 15:35:00,37.65,37.7,37.65,37.68,140472.0,37.005,37.0542,37.005,37.0345,140472.0
2025-01-03 15:40:00,37.68,37.71,37.68,37.7,222796.0,37.0345,37.064,37.0345,37.0542,222796.0
2025-01-03 15:45:00,37.7,37.71,37.63,37.69,163611.0,37.0542,37.064,36.9854,37.0443,163611.0
2025-01-03 15:50:00,37.68,37.69,37.62,37.66,537693.0,37.0345,37.0443,36.9755,37.0149,537693.0
2025-01-03 15:55:00,37.66,37.7,37.65,37.66,1222161.0,37.0149,37.0542,37.005,37.0149,1222161.0
2025-01-06 09:30:00,37.34,37.87,37.29,37.8,643689.0,36.7003,37.2213,36.6512,37.1525,643689.0
2025-01-06 09:35:00,37.79,37.85,37.68,37.75,142953.0,37.1426,37.2016,37.0345,37.1033,142953.0
2025-01-06 09:40:00,37.75,37.95,37.69,37.95,170718.0,37.1033,37.2999,37.0443,37.2999,170718.0
2025-01-06 09:45:00,37.95,38.11,37.95,38.09,124612.0,37.2999,37.4572,37.2999,37.4375,124612.0
2025-01-06 09:50:00,38.09,38.1,37.98,38.06,159053.0,37.4375,37.4473,37.3294,37.408,159053.0
2025-01-06 09:55:00,38.05,38.06,38.0,38.02,96250.0,37.3982,37.408,37.349,37.3687,96250.0
2025-01-06 10:00:00,38.03,38.11,38.01,38.09,164728.0,37.3785,37.4572,37.3589,37.4375,164728.0
2025-01-06 10:05:00,38.09,38.16,38.08,38.15,98461.0,37.4375,37.5063,37.4277,37.4965,98461.0
2025-01-06 10:10:00,38.15,38.15,38.0,38.05,323247.0,37.4965,37.4965,37.349,37.3982,323247.0
2025-01-06 10:15:00,38.05,38.07,37.99,38.01,149329.0,37.3982,37.4178,37.3392,37.3589,149329.0
2025-01-06 10:20:00,38.02,38.02,37.91,37.91,127758.0,37.3687,37.3687,37.2606,37.2606,127758.0
2025-01-06 10:25:00,37.91,37.97,37.88,37.96,121460.0,37.2606,37.3196,37.2311,37.3097,121460.0
2025-01-06 10:30:00,37.97,38.06,37.95,38.06,95682.0,37.3196,37.408,37.2999,37.408,95682.0
2025-01-06 10:35:00,38.05,38.08,38.01,38.02,82427.0,37.3982,37.4277,37.3589,37.3687,82427.0
2025-01-06 10:40:00,38.02,38.04,37.98,38.01,94473.0,37.3687,37.3884,37.3294,37.3589,94473.0
2025-01-06 10:45:00,38.02,38.05,38.0,38.01,109743.0,37.3687,37.3982,37.349,37.3589,109743.0
2025-01-06 10:50:00,38.01,38.04,37.95,38.03,173836.0,37.3589,37.3884,37.2999,37.3785,173836.0
2025-01-06 10:55:00,38.04,38.06,37.96,37.97,212061.0,37.3884,37.408,37.3097,37.3196,212061.0
2025-01-06 11:00:00,37.97,38.13,37.96,37.98,294084.0,37.3196,37.4768,37.3097,37.3294,294084.0
2025-01-06 11:05:00,37.97,38.02,37.95,38.01,81030.0,37.3196,37.3687,37.2999,37.3589,81030.0
2025-01-06 11:10:00,38.02,38.1,38.0,38.09,96988.0,37.3687,37.4473,37.349,37.4375,96988.0
2025-01-06 11:15:00,38.08,38.1,38.04,38.06,70493.0,37.4277,37.4473,37.3884,37.408,70493.0
2025-01-06 11:20:00,38.05,38.09,38.04,38.07,83467.0,37.3982,37.4375,37.3884,37.4178,83467.0
2025-01-06 11:25:00,38.06,38.08,38.02,38.05,170249.0,37.408,37.4277,37.3687,37.3982,170249.0
2025-01-06 11:30:00,38.05,38.1,38.04,38.07,91700.0,37.3982,37.4473,37.3884,37.4178,91700.0
2025-01-06 11:35:00,38.08,38.09,38.05,38.08,97212.0,37.4277,37.4375,37.3982,37.4277,97212.0
2025-01-06 11:40:00,38.08,38.12,38.07,38.12,121670.0,37.4277,37.467,37.4178,37.467,121670.0
2025-01-06 11:45:00,38.12,38.12,38.03,38.03,79747.0,37.467,37.467,37.3785,37.3785,79747.0
2025-01-06 11:50:00,38.04,38.05,38.01,38.01,54893.0,37.3884,37.3982,37.3589,37.3589,54893.0
2025-01-06 11:55:00,38.02,38.07,38.01,38.06,75242.0,37.3687,37.4178,37.3589,37.408,75242.0
2025-01-06 12:00:00,38.05,38.08,38.03,38.05,46007.0,37.3982,37.4277,37.3785,37.3982,46007.0
2025-01-06 12:05:00,38.05,38.05,37.98,38.01,54979.0,37.3982,37.3982,37.3294,37.3589,54979.0
2025-01-06 12:10:00,38.01,38.02,37.95,37.98,73055.0,37.3589,37.3687,37.2999,37.3294,73055.0
2025-01-06 12:15:00,37.98,38.02,37.97,37.98,73032.0,37.3294,37.3687,37.3196,37.3294,73032.0
2025-01-06 12:20:00,37.98,37.98,37.93,37.94,52637.0,37.3294,37.3294,37.2802,37.2901,52637.0
2025-01-06 12:25:00,37.94,37.96,37.89,37.91,80788.0,37.2901,37.3097,37.2409,37.2606,80788.0
2025-01-06 12:30:00,37.91,37.92,37.82,37.83,178800.0,37.2606,37.2704,37.1721,37.1819,178800.0
2025-01-06 12:35:00,37.83,37.86,37.81,37.83,123219.0,37.1819,37.2114,37.1623,37.1819,123219.0
2025-01-06 12:40:00,37.83,37.85,37.79,37.8,194866.0,37.1819,37.2016,37.1426,37.1525,194866.0
2025-01-06 12:45:00,37.79,37.82,37.78,37.8,68173.0,37.1426,37.1721,37.1328,37.1525,68173.0
2025-01-06 12:50:00,37.8,37.8,37.73,37.73,86518.0,37.1525,37.1525,37.0837,37.0837,86518.0
2025-01-06 12:55:00,37.73,37.75,37.71,37.74,101115.0,37.0837,37.1033,37.064,37.0935,101115.0
2025-01-06 13:00:00,37.75,37.77,37.69,37.76,111930.0,37.1033,37.123,37.0443,37.1131,111930.0
2025-01-06 13:05:00,37.76,37.77,37.7,37.73,110771.0,37.1131,37.123,37.0542,37.0837,110771.0
2025-01-06 13:10:00,37.72,37.78,37.71,37.77,47890.0,37.0738,37.1328,37.064,37.123,47890.0
2025-01-06 13:15:00,37.77,37.78,37.72,37.75,79013.0,37.123,37.1328,37.0738,37.1033,79013.0
2025-01-06 13:20:00,37.74,37.75,37.71,37.73,54840.0,37.0935,37.1033,37.064,37.0837,54840.0
2025-01-06 13:25:00,37.73,37.76,37.72,37.73,63975.0,37.0837,37.1131,37.0738,37.0837,63975.0
2025-01-06 13:30:00,37.73,37.74,37.69,37.7,81852.0,37.0837,37.0935,37.0443,37.0542,81852.0
2025-01-06 13:35:00,37.71,37.73,37.68,37.72,88559.0,37.064,37.0837,37.0345,37.0738,88559.0
2025-01-06 13:40:00,37.72,37.72,37.66,37.69,71903.0,37.0738,37.0738,37.0149,37.0443,71903.0
2025-01-06 13:45:00,37.68,37.69,37.62,37.63,93757.0,37.0345,37.0443,36.9755,36.9854,93757.0
2025-01-06 13:50:00,37.63,37.67,37.62,37.66,85555.0,36.9854,37.0247,36.9755,37.0149,85555.0
2025-01-06 13:55:00,37.67,37.71,37.65,37.68,89123.0,37.0247,37.064,37.005,37.0345,89123.0
2025-01-06 14:00:00,37.68,37.69,37.64,37.66,161382.0,37.0345,37.0443,36.9952,37.0149,161382.0
2025-01-06 14:05:00,37.67,37.7,37.66,37.7,73241.0,37.0247,37.0542,37.0149,37.0542,73241.0
2025-01-06 14:10:00,37.7,37.75,37.67,37.74,77495.0,37.0542,37.1033,37.0247,37.0935,77495.0
2025-01-06 14:15:00,37.75,37.75,37.7,37.72,65156.0,37.1033,37.1033,37.0542,37.0738,65156.0
2025-01-06 14:20:00,37.71,37.73,37.65,37.66,111600.0,37.064,37.0837,37.005,37.0149,111600.0
2025-01-06 14:25:00,37.66,37.7,37.66,37.69,74530.0,37.0149,37.0542,37.0149,37.0443,74530.0
2025-01-06 14:30:00,37.68,37.74,37.67,37.73,92912.0,37.0345,37.0935,37.0247,37.0837,92912.0
2025-01-06 14:35:00,37.73,37.76,37.69,37.7,94110.0,37.0837,37.1131,37.0443,37.0542,94110.0
2025-01-06 14:40:00,37.69,37.71,37.65,37.66,62735.0,37.0443,37.064,37.005,37.0149,62735.0
2025-01-06 14:45:00,37.66,37.71,37.65,37.7,76170.0,37.0149,37.064,37.005,37.0542,76170.0
2025-01-06 14:50:00,37.7,37.7,37.66,37.68,80743.0,37.0542,37.0542,37.0149,37.0345,80743.0
2025-01-06 14:55:00,37.68,37.69,37.64,37.66,109002.0,37.0345,37.0443,36.9952,37.0149,109002.0
2025-01-06 15:00:00,37.66,37.69,37.63,37.69,117372.0,37.0149,37.0443,36.9854,37.0443,117372.0
2025-01-06 15:05:00,37.69,37.69,37.61,37.65,107334.0,37.0443,37.0443,36.9657,37.005,107334.0
2025-01-06 15:10:00,37.65,37.65,37.6,37.61,145299.0,37.005,37.005,36.9559,36.9657,145299.0
2025-01-06 15:15:00,37.61,37.65,37.58,37.63,202026.0,36.9657,37.005,36.9362,36.9854,202026.0
2025-01-06 15:20:00,37.62,37.65,37.59,37.64,146819.0,36.9755,37.005,36.9461,36.9952,146819.0
2025-01-06 15:25:00,37.63,37.66,37.62,37.64,146205.0,36.9854,37.0149,36.9755,36.9952,146205.0
2025-01-06 15:30:00,37.65,37.68,37.64,37.67,221406.0,37.005,37.0345,36.9952,37.0247,221406.0
2025-01-06 15:35:00,37.68,37.69,37.62,37.65,186122.0,37.0345,37.0443,36.9755,37.005,186122.0
2025-01-06 15:40:00,37.65,37.66,37.59,37.59,185795.0,37.005,37.0149,36.9461,36.9461,185795.0
2025-01-06 15:45:00,37.59,37.6,37.47,37.48,893016.0,36.9461,36.9559,36.8281,36.8379,893016.0
2025-01-06 15:50:00,37.48,37.5,37.43,37.5,969503.0,36.8379,36.8576,36.7888,36.8576,969503.0
2025-01-06 15:55:00,37.49,37.57,37.44,37.48,1621417.0,36.8478,36.9264,36.7986,36.8379,1621417.0
2025-01-07 09:30:00,37.44,37.71,37.42,37.57,340153.0,36.7986,37.064,36.779,36.9264,340153.0
2025-01-07 09:35:00,37.57,37.6,37.41,37.49,108838.0,36.9264,36.9559,36.7691,36.8478,108838.0
2025-01-07 09:40:00,37.5,37.52,37.43,37.44,82096.0,36.8576,36.8773,36.7888,36.7986,82096.0
2025-01-07 09:45:00,37.44,37.57,37.43,37.52,88043.0,36.7986,36.9264,36.7888,36.8773,88043.0
2025-01-07 09:50:00,37.53,37.69,37.53,37.68,122995.0,36.8871,37.0443,36.8871,37.0345,122995.0
2025-01-07 09:55:00,37.68,37.77,37.63,37.73,75015.0,37.0345,37.123,36.9854,37.0837,75015.0
2025-01-07 10:00:00,37.73,37.74,37.63,37.66,135530.0,37.0837,37.0935,36.9854,37.0149,135530.0
2025-01-07 10:05:00,37.65,37.68,37.57,37.62,103378.0,37.005,37.0345,36.9264,36.9755,103378.0
2025-01-07 10:10:00,37.62,37.65,37.58,37.6,63822.0,36.9755,37.005,36.9362,36.9559,63822.0
2025-01-07 10:15:00,37.61,37.64,37.54,37.63,95842.0,36.9657,36.9952,36.8969,36.9854,95842.0
2025-01-07 10:20:00,37.63,37.71,37.62,37.67,89725.0,36.9854,37.064,36.9755,37.0247,89725.0
2025-01-07 10:25:00,37.68,37.76,37.68,37.74,94482.0,37.0345,37.1131,37.0345,37.0935,94482.0
2025-01-07 10:30:00,37.73,37.75,37.69,37.7,88036.0,37.0837,37.1033,37.0443,37.0542,88036.0
2025-01-07 10:35:00,37.71,37.75,37.6,37.65,97829.0,37.064,37.1033,36.9559,37.005,97829.0
2025-01-07 10:40:00,37.65,37.71,37.62,37.66,69303.0,37.005,37.064,36.9755,37.0149,69303.0
2025-01-07 10:45:00,37.65,37.66,37.56,37.57,66926.0,37.005,37.0149,36.9166,36.9264,66926.0
2025-01-07 10:50:00,37.57,37.61,37.53,37.53,115041.0,36.9264,36.9657,36.8871,36.8871,115041.0
2025-01-07 10:55:00,37.53,37.59,37.51,37.59,79831.0,36.8871,36.9461,36.8674,36.9461,79831.0
2025-01-07 11:00:00,37.59,37.66,37.56,37.6,95361.0,36.9461,37.0149,36.9166,36.9559,95361.0
2025-01-07 11:05:00,37.59,37.62,37.52,37.52,72385.0,36.9461,36.9755,36.8773,36.8773,72385.0
2025-01-07 11:10:00,37.52,37.54,37.46,37.48,82571.0,36.8773,36.8969,36.8183,36.8379,82571.0
2025-01-07 11:15:00,37.48,37.48,37.39,37.4,93046.0,36.8379,36.8379,36.7495,36.7593,93046.0
2025-01-07 11:20:00,37.4,37.46,37.37,37.39,63979.0,36.7593,36.8183,36.7298,36.7495,63979.0
2025-01-07 11:25:00,37.39,37.45,37.38,37.41,78897.0,36.7495,36.8085,36.7397,36.7691,78897.0
2025-01-07 11:30:00,37.42,37.44,37.38,37.39,54519.0,36.779,36.7986,36.7397,36.7495,54519.0
2025-01-07 11:35:00,37.4,37.43,37.35,37.42,52339.0,36.7593,36.7888,36.7102,36.779,52339.0
2025-01-07 11:40:00,37.41,37.44,37.39,37.41,59836.0,36.7691,36.7986,36.7495,36.7691,59836.0
2025-01-07 11:45:00,37.42,37.43,37.39,37.4,66707.0,36.779,36.7888,36.7495,36.7593,66707.0
2025-01-07 11:50:00,37.39,37.39,37.3,37.32,115980.0,36.7495,36.7495,36.661,36.6807,115980.0
2025-01-07 11:55:00,37.32,37.33,37.28,37.3,64426.0,36.6807,36.6905,36.6414,36.661,64426.0
2025-01-07 12:00:00,37.3,37.38,37.3,37.36,79651.0,36.661,36.7397,36.661,36.72,79651.0
2025-01-07 12:05:00,37.37,37.37,37.32,37.34,73993.0,36.7298,36.7298,36.6807,36.7003,73993.0
2025-01-07 12:10:00,37.34,37.36,37.31,37.36,67991.0,36.7003,36.72,36.6709,36.72,67991.0
2025-01-07 12:15:00,37.36,37.36,37.31,37.32,77164.0,36.72,36.72,36.6709,36.6807,77164.0
2025-01-07 12:20:00,37.33,37.33,37.26,37.27,60389.0,36.6905,36.6905,36.6217,36.6315,60389.0
2025-01-07 12:25:00,37.27,37.33,37.27,37.33,121976.0,36.6315,36.6905,36.6315,36.6905,121976.0
2025-01-07 12:30:00,37.33,37.36,37.3,37.32,129282.0,36.6905,36.72,36.661,36.6807,129282.0
2025-01-07 12:35:00,37.32,37.33,37.3,37.3,61552.0,36.6807,36.6905,36.661,36.661,61552.0
2025-01-07 12:40:00,37.3,37.31,37.24,37.25,117328.0,36.661,36.6709,36.6021,36.6119,117328.0
2025-01-07 12:45:00,37.25,37.25,37.21,37.23,46708.0,36.6119,36.6119,36.5726,36.5922,46708.0
2025-01-07 12:50:00,37.23,37.23,37.18,37.2,59940.0,36.5922,36.5922,36.5431,36.5627,59940.0
2025-01-07 12:55:00,37.2,37.23,37.18,37.2,94226.0,36.5627,36.5922,36.5431,36.5627,94226.0
2025-01-07 13:00:00,37.21,37.26,37.2,37.23,85158.0,36.5726,36.6217,36.5627,36.5922,85158.0
2025-01-07 13:05:00,37.24,37.31,37.23,37.31,71710.0,36.6021,36.6709,36.5922,36.6709,71710.0
2025-01-07 13:10:00,37.3,37.31,37.22,37.24,110648.0,36.661,36.6709,36.5824,36.6021,110648.0
2025-01-07 13:15:00,37.23,37.25,37.22,37.25,65487.0,36.5922,36.6119,36.5824,36.6119,65487.0
2025-01-07 13:20:00,37.24,37.26,37.23,37.24,57800.0,36.6021,36.6217,36.5922,36.6021,57800.0
2025-01-07 13:25:00,37.23,37.28,37.23,37.23,102908.0,36.5922,36.6414,36.5922,36.5922,102908.0
2025-01-07 13:30:00,37.23,37.24,37.21,37.22,130899.0,36.5922,36.6021,36.5726,36.5824,130899.0
2025-01-07 13:35:00,37.22,37.25,37.19,37.2,104666.0,36.5824,36.6119,36.5529,36.5627,104666.0
2025-01-07 13:40:00,37.22,37.23,37.18,37.23,91302.0,36.5824,36.5922,36.5431,36.5922,91302.0
2025-01-07 13:45:00,37.23,37.24,37.2,37.23,97543.0,36.5922,36.6021,36.5627,36.5922,97543.0
2025-01-07 13:50:00,37.23,37.23,37.2,37.22,31111.0,36.5922,36.5922,36.5627,36.5824,31111.0
2025-01-07 13:55:00,37.22,37.24,37.2,37.23,62244.0,36.5824,36.6021,36.5627,36.5922,62244.0
2025-01-07 14:00:00,37.23,37.24,37.19,37.22,174355.0,36.5922,36.6021,36.5529,36.5824,174355.0
2025-01-07 14:05:00,37.22,37.28,37.21,37.27,71052.0,36.5824,36.6414,36.5726,36.6315,71052.0
2025-01-07 14:10:00,37.27,37.29,37.25,37.26,61111.0,36.6315,36.6512,36.6119,36.6217,61111.0
2025-01-07 14:15:00,37.26,37.27,37.22,37.23,82010.0,36.6217,36.6315,36.5824,36.5922,82010.0
2025-01-07 14:20:00,37.23,37.24,37.2,37.22,73865.0,36.5922,36.6021,36.5627,36.5824,73865.0
2025-01-07 14:25:00,37.22,37.25,37.21,37.23,86848.0,36.5824,36.6119,36.5726,36.5922,86848.0
2025-01-07 14:30:00,37.23,37.24,37.22,37.23,57249.0,36.5922,36.6021,36.5824,36.5922,57249.0
2025-01-07 14:35:00,37.23,37.27,37.23,37.26,70315.0,36.5922,36.6315,36.5922,36.6217,70315.0
2025-01-07 14:40:00,37.26,37.28,37.24,37.27,78850.0,36.6217,36.6414,36.6021,36.6315,78850.0
2025-01-07 14:45:00,37.27,37.28,37.21,37.22,58636.0,36.6315,36.6414,36.5726,36.5824,58636.0
2025-01-07 14:50:00,37.21,37.23,37.19,37.2,84143.0,36.5726,36.5922,36.5529,36.5627,84143.0
2025-01-07 14:55:00,37.2,37.21,37.16,37.19,221535.0,36.5627,36.5726,36.5234,36.5529,221535.0
2025-01-07 15:00:00,37.19,37.19,37.08,37.1,161095.0,36.5529,36.5529,36.4448,36.4645,161095.0
2025-01-07 15:05:00,37.11,37.13,37.08,37.09,166185.0,36.4743,36.4939,36.4448,36.4546,166185.0
2025-01-07 15:10:00,37.08,37.11,37.07,37.09,149784.0,36.4448,36.4743,36.435,36.4546,149784.0
2025-01-07 15:15:00,37.1,37.11,37.05,37.07,206261.0,36.4645,36.4743,36.4153,36.435,206261.0
2025-01-07 15:20:00,37.07,37.07,37.01,37.02,166490.0,36.435,36.435,36.376,36.3858,166490.0
2025-01-07 15:25:00,37.02,37.05,37.01,37.04,139055.0,36.3858,36.4153,36.376,36.4055,139055.0
2025-01-07 15:30:00,37.03,37.05,37.02,37.04,150642.0,36.3957,36.4153,36.3858,36.4055,150642.0
2025-01-07 15:35:00,37.05,37.12,37.02,37.1,222656.0,36.4153,36.4841,36.3858,36.4645,222656.0
2025-01-07 15:40:00,37.1,37.13,37.08,37.08,233187.0,36.4645,36.4939,36.4448,36.4448,233187.0
2025-01-07 15:45:00,37.08,37.11,37.05,37.07,241443.0,36.4448,36.4743,36.4153,36.435,241443.0
2025-01-07 15:50:00,37.07,37.16,37.06,37.13,519563.0,36.435,36.5234,36.4251,36.4939,519563.0
2025-01-07 15:55:00,37.13,37.21,37.12,37.17,1095747.0,36.4939,36.5726,36.4841,36.5333,1095747.0
2025-01-08 09:30:00,36.87,36.92,36.41,36.44,479645.0,36.5406,36.5902,36.0847,36.1145,479645.0
2025-01-08 09:35:00,36.44,36.46,36.29,36.32,309595.0,36.1145,36.1343,35.9658,35.9955,309595.0
2025-01-08 09:40:00,36.32,36.42,36.3,36.34,207565.0,35.9955,36.0946,35.9757,36.0154,207565.0
2025-01-08 09:45:00,36.34,36.4,36.32,36.36,310777.0,36.0154,36.0748,35.9955,36.0352,310777.0
2025-01-08 09:50:00,36.36,36.38,36.28,36.29,261744.0,36.0352,36.055,35.9559,35.9658,261744.0
2025-01-08 09:55:00,36.29,36.4,36.24,36.28,327061.0,35.9658,36.0748,35.9163,35.9559,327061.0
2025-01-08 10:00:00,36.3,36.44,36.29,36.43,248195.0,35.9757,36.1145,35.9658,36.1046,248195.0
2025-01-08 10:05:00,36.42,36.47,36.4,36.45,308408.0,36.0946,36.1442,36.0748,36.1244,308408.0
2025-01-08 10:10:00,36.45,36.49,36.39,36.46,813957.0,36.1244,36.164,36.0649,36.1343,813957.0
2025-01-08 10:15:00,36.47,36.55,36.46,36.48,184970.0,36.1442,36.2235,36.1343,36.1541,184970.0
2025-01-08 10:20:00,36.48,36.49,36.42,36.45,343019.0,36.1541,36.164,36.0946,36.1244,343019.0
2025-01-08 10:25:00,36.45,36.46,36.36,36.4,477775.0,36.1244,36.1343,36.0352,36.0748,477775.0
2025-01-08 10:30:00,36.4,36.47,36.4,36.47,255108.0,36.0748,36.1442,36.0748,36.1442,255108.0
2025-01-08 10:35:00,36.47,36.49,36.42,36.42,218893.0,36.1442,36.164,36.0946,36.0946,218893.0
2025-01-08 10:40:00,36.42,36.44,36.37,36.43,213016.0,36.0946,36.1145,36.0451,36.1046,213016.0
2025-01-08 10:45:00,36.43,36.52,36.42,36.51,325980.0,36.1046,36.1938,36.0946,36.1838,325980.0
2025-01-08 10:50:00,36.5,36.57,36.5,36.55,154315.0,36.1739,36.2433,36.1739,36.2235,154315.0
2025-01-08 10:55:00,36.55,36.59,36.52,36.53,152447.0,36.2235,36.2631,36.1938,36.2037,152447.0
2025-01-08 11:00:00,36.54,36.58,36.51,36.55,123326.0,36.2136,36.2532,36.1838,36.2235,123326.0
2025-01-08 11:05:00,36.56,36.56,36.5,36.52,189990.0,36.2334,36.2334,36.1739,36.1938,189990.0
2025-01-08 11:10:00,36.52,36.6,36.52,36.59,109639.0,36.1938,36.273,36.1938,36.2631,109639.0
2025-01-08 11:15:00,36.59,36.59,36.53,36.57,356229.0,36.2631,36.2631,36.2037,36.2433,356229.0
2025-01-08 11:20:00,36.58,36.63,36.57,36.59,355756.0,36.2532,36.3028,36.2433,36.2631,355756.0
2025-01-08 11:25:00,36.59,36.65,36.57,36.62,207404.0,36.2631,36.3226,36.2433,36.2929,207404.0
2025-01-08 11:30:00,36.62,36.62,36.57,36.6,172037.0,36.2929,36.2929,36.2433,36.273,172037.0
2025-01-08 11:35:00,36.59,36.69,36.59,36.69,214890.0,36.2631,36.3622,36.2631,36.3622,214890.0
2025-01-08 11:40:00,36.69,36.7,36.63,36.68,140204.0,36.3622,36.3721,36.3028,36.3523,140204.0
2025-01-08 11:45:00,36.68,36.68,36.63,36.65,100066.0,36.3523,36.3523,36.3028,36.3226,100066.0
2025-01-08 11:50:00,36.66,36.67,36.6,36.61,116111.0,36.3325,36.3424,36.273,36.2829,116111.0
2025-01-08 11:55:00,36.61,36.66,36.59,36.65,104539.0,36.2829,36.3325,36.2631,36.3226,104539.0
2025-01-08 12:00:00,36.66,36.67,36.6,36.61,75867.0,36.3325,36.3424,36.273,36.2829,75867.0
2025-01-08 12:05:00,36.6,36.63,36.53,36.57,422184.0,36.273,36.3028,36.2037,36.2433,422184.0
2025-01-08 12:10:00,36.57,36.59,36.52,36.55,189514.0,36.2433,36.2631,36.1938,36.2235,189514.0
2025-01-08 12:15:00,36.55,36.6,36.54,36.58,100772.0,36.2235,36.273,36.2136,36.2532,100772.0
2025-01-08 12:20:00,36.58,36.61,36.53,36.58,135553.0,36.2532,36.2829,36.2037,36.2532,135553.0
2025-01-08 12:25:00,36.58,36.61,36.51,36.54,132903.0,36.2532,36.2829,36.1838,36.2136,132903.0
2025-01-08 12:30:00,36.53,36.6,36.53,36.57,186508.0,36.2037,36.273,36.2037,36.2433,186508.0
2025-01-08 12:35:00,36.56,36.58,36.53,36.58,74512.0,36.2334,36.2532,36.2037,36.2532,74512.0
2025-01-08 12:40:00,36.58,36.65,36.58,36.65,258764.0,36.2532,36.3226,36.2532,36.3226,258764.0
2025-01-08 12:45:00,36.65,36.69,36.64,36.68,165844.0,36.3226,36.3622,36.3127,36.3523,165844.0
2025-01-08 12:50:00,36.68,36.69,36.64,36.66,68326.0,36.3523,36.3622,36.3127,36.3325,68326.0
2025-01-08 12:55:00,36.66,36.69,36.64,36.69,96361.0,36.3325,36.3622,36.3127,36.3622,96361.0
2025-01-08 13:00:00,36.68,36.78,36.67,36.77,238858.0,36.3523,36.4514,36.3424,36.4415,238858.0
2025-01-08 13:05:00,36.77,36.8,36.71,36.72,215326.0,36.4415,36.4713,36.3821,36.392,215326.0
2025-01-08 13:10:00,36.73,36.76,36.72,36.75,99953.0,36.4019,36.4316,36.392,36.4217,99953.0
2025-01-08 13:15:00,36.74,36.84,36.74,36.8,705056.0,36.4118,36.5109,36.4118,36.4713,705056.0
2025-01-08 13:20:00,36.8,36.86,36.79,36.84,195209.0,36.4713,36.5307,36.4613,36.5109,195209.0
2025-01-08 13:25:00,36.85,36.89,36.84,36.88,102722.0,36.5208,36.5604,36.5109,36.5505,102722.0
2025-01-08 13:30:00,36.87,36.89,36.85,36.86,109866.0,36.5406,36.5604,36.5208,36.5307,109866.0
2025-01-08 13:35:00,36.86,36.91,36.83,36.89,185856.0,36.5307,36.5803,36.501,36.5604,185856.0
2025-01-08 13:40:00,36.89,36.96,36.87,36.95,119432.0,36.5604,36.6298,36.5406,36.6199,119432.0
2025-01-08 13:45:00,36.95,36.96,36.9,36.91,116733.0,36.6199,36.6298,36.5704,36.5803,116733.0
2025-01-08 13:50:00,36.91,36.91,36.86,36.89,100557.0,36.5803,36.5803,36.5307,36.5604,100557.0
2025-01-08 13:55:00,36.9,36.96,36.88,36.94,113711.0,36.5704,36.6298,36.5505,36.61,113711.0
2025-01-08 14:00:00,36.94,36.96,36.89,36.95,146775.0,36.61,36.6298,36.5604,36.6199,146775.0
2025-01-08 14:05:00,36.95,37.03,36.95,37.02,151219.0,36.6199,36.6992,36.6199,36.6893,151219.0
2025-01-08 14:10:00,37.02,37.05,37.0,37.02,154248.0,36.6893,36.719,36.6695,36.6893,154248.0
2025-01-08 14:15:00,37.01,37.1,37.01,37.1,246016.0,36.6794,36.7686,36.6794,36.7686,246016.0
2025-01-08 14:20:00,37.09,37.15,37.09,37.14,144381.0,36.7587,36.8181,36.7587,36.8082,144381.0
2025-01-08 14:25:00,37.15,37.19,37.11,37.15,162160.0,36.8181,36.8578,36.7785,36.8181,162160.0
2025-01-08 14:30:00,37.14,37.14,37.05,37.07,113960.0,36.8082,36.8082,36.719,36.7388,113960.0
2025-01-08 14:35:00,37.08,37.12,37.07,37.11,194633.0,36.7487,36.7884,36.7388,36.7785,194633.0
2025-01-08 14:40:00,37.1,37.15,37.1,37.13,217434.0,36.7686,36.8181,36.7686,36.7983,217434.0
2025-01-08 14:45:00,37.12,37.17,37.12,37.14,153961.0,36.7884,36.8379,36.7884,36.8082,153961.0
2025-01-08 14:50:00,37.15,37.17,37.13,37.14,110726.0,36.8181,36.8379,36.7983,36.8082,110726.0
2025-01-08 14:55:00,37.14,37.16,37.13,37.14,133037.0,36.8082,36.828,36.7983,36.8082,133037.0
2025-01-08 15:00:00,37.14,37.15,37.08,37.15,218582.0,36.8082,36.8181,36.7487,36.8181,218582.0
2025-01-08 15:05:00,37.15,37.15,37.06,37.07,207866.0,36.8181,36.8181,36.7289,36.7388,207866.0
2025-01-08 15:10:00,37.06,37.11,37.06,37.09,133472.0,36.7289,36.7785,36.7289,36.7587,133472.0
2025-01-08 15:15:00,37.09,37.16,37.08,37.16,520866.0,36.7587,36.828,36.7487,36.828,520866.0
2025-01-08 15:20:00,37.15,37.17,37.14,37.16,215598.0,36.8181,36.8379,36.8082,36.828,215598.0
2025-01-08 15:25:00,37.16,37.17,37.12,37.16,175453.0,36.828,36.8379,36.7884,36.828,175453.0
2025-01-08 15:30:00,37.16,37.21,37.16,37.16,259751.0,36.828,36.8776,36.828,36.828,259751.0
2025-01-08 15:35:00,37.17,37.17,37.14,37.16,181482.0,36.8379,36.8379,36.8082,36.828,181482.0
2025-01-08 15:40:00,37.16,37.17,37.12,37.16,274580.0,36.828,36.8379,36.7884,36.828,274580.0
2025-01-08 15:45:00,37.16,37.16,37.12,37.14,256428.0,36.828,36.828,36.7884,36.8082,256428.0
2025-01-08 15:50:00,37.14,37.21,37.13,37.2,555990.0,36.8082,36.8776,36.7983,36.8677,555990.0
2025-01-08 15:55:00,37.2,37.24,37.15,37.16,1189928.0,36.8677,36.9073,36.8181,36.828,1189928.0
2025-01-10 09:30:00,36.93,37.12,36.79,37.02,517685.0,36.6001,36.7884,36.4613,36.6893,517685.0
2025-01-10 09:35:00,37.02,37.15,36.96,37.13,316002.0,36.6893,36.8181,36.6298,36.7983,316002.0
2025-01-10 09:40:00,37.12,37.17,36.99,37.07,235293.0,36.7884,36.8379,36.6596,36.7388,235293.0
2025-01-10 09:45:00,37.08,37.12,37.0,37.02,290365.0,36.7487,36.7884,36.6695,36.6893,290365.0
2025-01-10 09:50:00,37.01,37.09,36.98,37.02,238813.0,36.6794,36.7587,36.6496,36.6893,238813.0
2025-01-10 09:55:00,37.02,37.04,36.88,36.96,187570.0,36.6893,36.7091,36.5505,36.6298,187570.0
2025-01-10 10:00:00,36.95,36.95,36.68,36.8,226530.0,36.6199,36.6199,36.3523,36.4713,226530.0
2025-01-10 10:05:00,36.8,36.86,36.7,36.85,488452.0,36.4713,36.5307,36.3721,36.5208,488452.0
2025-01-10 10:10:00,36.85,36.88,36.7,36.72,313520.0,36.5208,36.5505,36.3721,36.392,313520.0
2025-01-10 10:15:00,36.71,36.77,36.69,36.75,167540.0,36.3821,36.4415,36.3622,36.4217,167540.0
2025-01-10 10:20:00,36.75,36.79,36.71,36.75,100991.0,36.4217,36.4613,36.3821,36.4217,100991.0
2025-01-10 10:25:00,36.75,36.77,36.68,36.68,287355.0,36.4217,36.4415,36.3523,36.3523,287355.0
2025-01-10 10:30:00,36.68,36.75,36.65,36.72,151449.0,36.3523,36.4217,36.3226,36.392,151449.0
2025-01-10 10:35:00,36.71,36.73,36.67,36.7,217279.0,36.3821,36.4019,36.3424,36.3721,217279.0
2025-01-10 10:40:00,36.7,36.73,36.64,36.69,386964.0,36.3721,36.4019,36.3127,36.3622,386964.0
2025-01-10 10:45:00,36.69,36.71,36.61,36.7,259091.0,36.3622,36.3821,36.2829,36.3721,259091.0
2025-01-10 10:50:00,36.7,36.76,36.67,36.72,213593.0,36.3721,36.4316,36.3424,36.392,213593.0
2025-01-10 10:55:00,36.73,36.8,36.69,36.79,276653.0,36.4019,36.4713,36.3622,36.4613,276653.0
2025-01-10 11:00:00,36.8,36.85,36.77,36.82,252605.0,36.4713,36.5208,36.4415,36.4911,252605.0
2025-01-10 11:05:00,36.82,36.83,36.72,36.77,179354.0,36.4911,36.501,36.392,36.4415,179354.0
2025-01-10 11:10:00,36.76,36.8,36.71,36.77,534389.0,36.4316,36.4713,36.3821,36.4415,534389.0
2025-01-10 11:15:00,36.76,36.78,36.72,36.74,141064.0,36.4316,36.4514,36.392,36.4118,141064.0
2025-01-10 11:20:00,36.74,36.76,36.72,36.75,121155.0,36.4118,36.4316,36.392,36.4217,121155.0
2025-01-10 11:25:00,36.75,36.77,36.67,36.72,163095.0,36.4217,36.4415,36.3424,36.392,163095.0
2025-01-10 11:30:00,36.72,36.72,36.59,36.61,332378.0,36.392,36.392,36.2631,36.2829,332378.0
2025-01-10 11:35:00,36.61,36.68,36.59,36.64,314163.0,36.2829,36.3523,36.2631,36.3127,314163.0
2025-01-10 11:40:00,36.64,36.67,36.62,36.65,220515.0,36.3127,36.3424,36.2929,36.3226,220515.0
2025-01-10 11:45:00,36.65,36.68,36.6,36.68,250602.0,36.3226,36.3523,36.273,36.3523,250602.0
2025-01-10 11:50:00,36.68,36.72,36.66,36.67,201453.0,36.3523,36.392,36.3325,36.3424,201453.0
2025-01-10 11:55:00,36.68,36.71,36.58,36.59,407025.0,36.3523,36.3821,36.2532,36.2631,407025.0
2025-01-10 12:00:00,36.59,36.62,36.56,36.57,145468.0,36.2631,36.2929,36.2334,36.2433,145468.0
2025-01-10 12:05:00,36.57,36.59,36.53,36.55,119207.0,36.2433,36.2631,36.2037,36.2235,119207.0
2025-01-10 12:10:00,36.56,36.59,36.54,36.59,105131.0,36.2334,36.2631,36.2136,36.2631,105131.0
2025-01-10 12:15:00,36.59,36.59,36.54,36.54,126995.0,36.2631,36.2631,36.2136,36.2136,126995.0
2025-01-10 12:20:00,36.54,36.55,36.47,36.48,137713.0,36.2136,36.2235,36.1442,36.1541,137713.0
2025-01-10 12:25:00,36.48,36.52,36.45,36.52,214068.0,36.1541,36.1938,36.1244,36.1938,214068.0
2025-01-10 12:30:00,36.52,36.58,36.51,36.52,172839.0,36.1938,36.2532,36.1838,36.1938,172839.0
2025-01-10 12:35:00,36.51,36.55,36.51,36.52,114633.0,36.1838,36.2235,36.1838,36.1938,114633.0
2025-01-10 12:40:00,36.52,36.53,36.47,36.52,117599.0,36.1938,36.2037,36.1442,36.1938,117599.0
2025-01-10 12:45:00,36.51,36.55,36.48,36.53,113252.0,36.1838,36.2235,36.1541,36.2037,113252.0
2025-01-10 12:50:00,36.52,36.53,36.46,36.47,150956.0,36.1938,36.2037,36.1343,36.1442,150956.0
2025-01-10 12:55:00,36.48,36.49,36.44,36.47,121666.0,36.1541,36.164,36.1145,36.1442,121666.0
2025-01-10 13:00:00,36.46,36.46,36.4,36.41,179504.0,36.1343,36.1343,36.0748,36.0847,179504.0
2025-01-10 13:05:00,36.41,36.48,36.4,36.46,139345.0,36.0847,36.1541,36.0748,36.1343,139345.0
2025-01-10 13:10:00,36.47,36.51,36.46,36.48,125252.0,36.1442,36.1838,36.1343,36.1541,125252.0
2025-01-10 13:15:00,36.48,36.49,36.44,36.47,185299.0,36.1541,36.164,36.1145,36.1442,185299.0
2025-01-10 13:20:00,36.47,36.52,36.46,36.52,115298.0,36.1442,36.1938,36.1343,36.1938,115298.0
2025-01-10 13:25:00,36.52,36.57,36.49,36.51,123038.0,36.1938,36.2433,36.164,36.1838,123038.0
2025-01-10 13:30:00,36.52,36.53,36.49,36.5,148840.0,36.1938,36.2037,36.164,36.1739,148840.0
2025-01-10 13:35:00,36.51,36.51,36.44,36.5,161040.0,36.1838,36.1838,36.1145,36.1739,161040.0
2025-01-10 13:40:00,36.49,36.52,36.47,36.52,171048.0,36.164,36.1938,36.1442,36.1938,171048.0
2025-01-10 13:45:00,36.52,36.55,36.51,36.53,146237.0,36.1938,36.2235,36.1838,36.2037,146237.0
2025-01-10 13:50:00,36.52,36.53,36.46,36.48,130006.0,36.1938,36.2037,36.1343,36.1541,130006.0
2025-01-10 13:55:00,36.48,36.56,36.48,36.56,108141.0,36.1541,36.2334,36.1541,36.2334,108141.0
2025-01-10 14:00:00,36.56,36.57,36.53,36.56,121897.0,36.2334,36.2433,36.2037,36.2334,121897.0
2025-01-10 14:05:00,36.56,36.57,36.49,36.5,108274.0,36.2334,36.2433,36.164,36.1739,108274.0
2025-01-10 14:10:00,36.49,36.54,36.48,36.52,103145.0,36.164,36.2136,36.1541,36.1938,103145.0
2025-01-10 14:15:00,36.52,36.56,36.51,36.53,121326.0,36.1938,36.2334,36.1838,36.2037,121326.0
2025-01-10 14:20:00,36.54,36.54,36.43,36.51,164210.0,36.2136,36.2136,36.1046,36.1838,164210.0
2025-01-10 14:25:00,36.51,36.61,36.51,36.57,105062.0,36.1838,36.2829,36.1838,36.2433,105062.0
2025-01-10 14:30:00,36.58,36.58,36.5,36.5,96489.0,36.2532,36.2532,36.1739,36.1739,96489.0
2025-01-10 14:35:00,36.5,36.54,36.46,36.54,84711.0,36.1739,36.2136,36.1343,36.2136,84711.0
2025-01-10 14:40:00,36.53,36.55,36.51,36.54,109493.0,36.2037,36.2235,36.1838,36.2136,109493.0
2025-01-10 14:45:00,36.53,36.54,36.49,36.5,76310.0,36.2037,36.2136,36.164,36.1739,76310.0
2025-01-10 14:50:00,36.49,36.54,36.48,36.54,92781.0,36.164,36.2136,36.1541,36.2136,92781.0
2025-01-10 14:55:00,36.54,36.57,36.53,36.53,113689.0,36.2136,36.2433,36.2037,36.2037,113689.0
2025-01-10 15:00:00,36.53,36.53,36.46,36.48,154239.0,36.2037,36.2037,36.1343,36.1541,154239.0
2025-01-10 15:05:00,36.49,36.5,36.45,36.45,95117.0,36.164,36.1739,36.1244,36.1244,95117.0
2025-01-10 15:10:00,36.45,36.47,36.42,36.45,209228.0,36.1244,36.1442,36.0946,36.1244,209228.0
2025-01-10 15:15:00,36.45,36.48,36.4,36.4,114583.0,36.1244,36.1541,36.0748,36.0748,114583.0
2025-01-10 15:20:00,36.41,36.43,36.38,36.39,137298.0,36.0847,36.1046,36.055,36.0649,137298.0
2025-01-10 15:25:00,36.39,36.42,36.37,36.41,187027.0,36.0649,36.0946,36.0451,36.0847,187027.0
2025-01-10 15:30:00,36.41,36.42,36.37,36.38,217531.0,36.0847,36.0946,36.0451,36.055,217531.0
2025-01-10 15:35:00,36.37,36.44,36.37,36.4,184182.0,36.0451,36.1145,36.0451,36.0748,184182.0
2025-01-10 15:40:00,36.4,36.44,36.36,36.37,281492.0,36.0748,36.1145,36.0352,36.0451,281492.0
2025-01-10 15:45:00,36.37,36.37,36.32,36.34,269985.0,36.0451,36.0451,35.9955,36.0154,269985.0
2025-01-10 15:50:00,36.34,36.44,36.33,36.41,762879.0,36.0154,36.1145,36.0054,36.0847,762879.0
2025-01-10 15:55:00,36.41,36.43,36.34,36.35,888935.0,36.0847,36.1046,36.0154,36.0253,888935.0
2025-01-13 09:30:00,36.52,36.52,36.25,36.36,700586.0,36.1938,36.1938,35.9262,36.0352,700586.0
2025-01-13 09:35:00,36.36,36.71,36.36,36.61,197647.0,36.0352,36.3821,36.0352,36.2829,197647.0
2025-01-13 09:40:00,36.6,36.72,36.54,36.72,133702.0,36.273,36.392,36.2136,36.392,133702.0
2025-01-13 09:45:00,36.72,36.72,36.51,36.55,133248.0,36.392,36.392,36.1838,36.2235,133248.0
2025-01-13 09:50:00,36.55,36.58,36.5,36.52,95634.0,36.2235,36.2532,36.1739,36.1938,95634.0
2025-01-13 09:55:00,36.52,36.6,36.5,36.52,91984.0,36.1938,36.273,36.1739,36.1938,91984.0
2025-01-13 10:00:00,36.52,36.54,36.45,36.52,123063.0,36.1938,36.2136,36.1244,36.1938,123063.0
2025-01-13 10:05:00,36.53,36.59,36.5,36.51,139974.0,36.2037,36.2631,36.1739,36.1838,139974.0
2025-01-13 10:10:00,36.51,36.58,36.43,36.58,97814.0,36.1838,36.2532,36.1046,36.2532,97814.0
2025-01-13 10:15:00,36.58,36.63,36.54,36.59,65361.0,36.2532,36.3028,36.2136,36.2631,65361.0
2025-01-13 10:20:00,36.59,36.61,36.54,36.57,71714.0,36.2631,36.2829,36.2136,36.2433,71714.0
2025-01-13 10:25:00,36.57,36.59,36.52,36.54,72651.0,36.2433,36.2631,36.1938,36.2136,72651.0
2025-01-13 10:30:00,36.54,36.6,36.5,36.54,119660.0,36.2136,36.273,36.1739,36.2136,119660.0
2025-01-13 10:35:00,36.55,36.61,36.51,36.59,108703.0,36.2235,36.2829,36.1838,36.2631,108703.0
2025-01-13 10:40:00,36.59,36.62,36.57,36.58,139652.0,36.2631,36.2929,36.2433,36.2532,139652.0
2025-01-13 10:45:00,36.57,36.61,36.53,36.57,147561.0,36.2433,36.2829,36.2037,36.2433,147561.0
2025-01-13 10:50:00,36.56,36.59,36.54,36.57,177380.0,36.2334,36.2631,36.2136,36.2433,177380.0
2025-01-13 10:55:00,36.57,36.6,36.55,36.59,199124.0,36.2433,36.273,36.2235,36.2631,199124.0
2025-01-13 11:00:00,36.59,36.59,36.51,36.54,177019.0,36.2631,36.2631,36.1838,36.2136,177019.0
2025-01-13 11:05:00,36.54,36.6,36.53,36.56,200683.0,36.2136,36.273,36.2037,36.2334,200683.0
2025-01-13 11:10:00,36.57,36.59,36.51,36.53,194238.0,36.2433,36.2631,36.1838,36.2037,194238.0
2025-01-13 11:15:00,36.53,36.55,36.51,36.52,69049.0,36.2037,36.2235,36.1838,36.1938,69049.0
2025-01-13 11:20:00,36.53,36.68,36.51,36.63,261330.0,36.2037,36.3523,36.1838,36.3028,261330.0
2025-01-13 11:25:00,36.63,36.7,36.56,36.57,459558.0,36.3028,36.3721,36.2334,36.2433,459558.0
2025-01-13 11:30:00,36.56,36.57,36.51,36.55,87306.0,36.2334,36.2433,36.1838,36.2235,87306.0
2025-01-13 11:35:00,36.56,36.57,36.48,36.5,102974.0,36.2334,36.2433,36.1541,36.1739,102974.0
2025-01-13 11:40:00,36.5,36.58,36.5,36.54,113266.0,36.1739,36.2532,36.1739,36.2136,113266.0
2025-01-13 11:45:00,36.54,36.55,36.49,36.53,123837.0,36.2136,36.2235,36.164,36.2037,123837.0
2025-01-13 11:50:00,36.54,36.54,36.47,36.48,103107.0,36.2136,36.2136,36.1442,36.1541,103107.0
2025-01-13 11:55:00,36.48,36.48,36.37,36.37,95158.0,36.1541,36.1541,36.0451,36.0451,95158.0
2025-01-13 12:00:00,36.39,36.43,36.38,36.4,150556.0,36.0649,36.1046,36.055,36.0748,150556.0
2025-01-13 12:05:00,36.4,36.45,36.39,36.44,106058.0,36.0748,36.1244,36.0649,36.1145,106058.0
2025-01-13 12:10:00,36.45,36.48,36.37,36.42,96465.0,36.1244,36.1541,36.0451,36.0946,96465.0
2025-01-13 12:15:00,36.42,36.45,36.4,36.41,70820.0,36.0946,36.1244,36.0748,36.0847,70820.0
2025-01-13 12:20:00,36.41,36.43,36.38,36.42,141263.0,36.0847,36.1046,36.055,36.0946,141263.0
2025-01-13 12:25:00,36.41,36.45,36.41,36.41,87059.0,36.0847,36.1244,36.0847,36.0847,87059.0
2025-01-13 12:30:00,36.41,36.43,36.37,36.38,70667.0,36.0847,36.1046,36.0451,36.055,70667.0
2025-01-13 12:35:00,36.38,36.39,36.35,36.35,79981.0,36.055,36.0649,36.0253,36.0253,79981.0
2025-01-13 12:40:00,36.36,36.43,36.35,36.38,74958.0,36.0352,36.1046,36.0253,36.055,74958.0
2025-01-13 12:45:00,36.38,36.4,36.35,36.37,76080.0,36.055,36.0748,36.0253,36.0451,76080.0
2025-01-13 12:50:00,36.37,36.42,36.36,36.39,65101.0,36.0451,36.0946,36.0352,36.0649,65101.0
2025-01-13 12:55:00,36.39,36.46,36.38,36.45,132011.0,36.0649,36.1343,36.055,36.1244,132011.0
2025-01-13 13:00:00,36.45,36.49,36.41,36.41,159978.0,36.1244,36.164,36.0847,36.0847,159978.0
2025-01-13 13:05:00,36.42,36.45,36.39,36.43,46915.0,36.0946,36.1244,36.0649,36.1046,46915.0
2025-01-13 13:10:00,36.43,36.45,36.42,36.44,60307.0,36.1046,36.1244,36.0946,36.1145,60307.0
2025-01-13 13:15:00,36.43,36.49,36.43,36.48,121295.0,36.1046,36.164,36.1046,36.1541,121295.0
2025-01-13 13:20:00,36.47,36.48,36.43,36.44,82634.0,36.1442,36.1541,36.1046,36.1145,82634.0
2025-01-13 13:25:00,36.44,36.48,36.44,36.46,65030.0,36.1145,36.1541,36.1145,36.1343,65030.0
2025-01-13 13:30:00,36.45,36.5,36.45,36.49,106921.0,36.1244,36.1739,36.1244,36.164,106921.0
2025-01-13 13:35:00,36.48,36.5,36.46,36.47,128733.0,36.1541,36.1739,36.1343,36.1442,128733.0
2025-01-13 13:40:00,36.47,36.49,36.44,36.48,207424.0,36.1442,36.164,36.1145,36.1541,207424.0
2025-01-13 13:45:00,36.48,36.5,36.46,36.5,196657.0,36.1541,36.1739,36.1343,36.1739,196657.0
2025-01-13 13:50:00,36.5,36.51,36.44,36.45,117282.0,36.1739,36.1838,36.1145,36.1244,117282.0
2025-01-13 13:55:00,36.45,36.51,36.43,36.5,81490.0,36.1244,36.1838,36.1046,36.1739,81490.0
2025-01-13 14:00:00,36.5,36.5,36.43,36.44,85503.0,36.1739,36.1739,36.1046,36.1145,85503.0
2025-01-13 14:05:00,36.44,36.46,36.43,36.45,88035.0,36.1145,36.1343,36.1046,36.1244,88035.0
2025-01-13 14:10:00,36.45,36.46,36.42,36.43,179170.0,36.1244,36.1343,36.0946,36.1046,179170.0
2025-01-13 14:15:00,36.43,36.44,36.41,36.43,88141.0,36.1046,36.1145,36.0847,36.1046,88141.0
2025-01-13 14:20:00,36.43,36.46,36.42,36.43,108662.0,36.1046,36.1343,36.0946,36.1046,108662.0
2025-01-13 14:25:00,36.43,36.48,36.4,36.48,185602.0,36.1046,36.1541,36.0748,36.1541,185602.0
2025-01-13 14:30:00,36.48,36.49,36.44,36.44,168280.0,36.1541,36.164,36.1145,36.1145,168280.0
2025-01-13 14:35:00,36.45,36.5,36.44,36.49,139640.0,36.1244,36.1739,36.1145,36.164,139640.0
2025-01-13 14:40:00,36.49,36.53,36.49,36.51,97747.0,36.164,36.2037,36.164,36.1838,97747.0
2025-01-13 14:45:00,36.51,36.51,36.47,36.47,68063.0,36.1838,36.1838,36.1442,36.1442,68063.0
2025-01-13 14:50:00,36.48,36.49,36.46,36.48,65040.0,36.1541,36.164,36.1343,36.1541,65040.0
2025-01-13 14:55:00,36.49,36.51,36.48,36.51,221515.0,36.164,36.1838,36.1541,36.1838,221515.0
2025-01-13 15:00:00,36.51,36.51,36.43,36.44,162984.0,36.1838,36.1838,36.1046,36.1145,162984.0
2025-01-13 15:05:00,36.45,36.51,36.44,36.5,103860.0,36.1244,36.1838,36.1145,36.1739,103860.0
2025-01-13 15:10:00,36.5,36.5,36.47,36.48,99349.0,36.1739,36.1739,36.1442,36.1541,99349.0
2025-01-13 15:15:00,36.48,36.48,36.42,36.44,174189.0,36.1541,36.1541,36.0946,36.1145,174189.0
2025-01-13 15:20:00,36.45,36.45,36.35,36.36,240252.0,36.1244,36.1244,36.0253,36.0352,240252.0
2025-01-13 15:25:00,36.37,36.4,36.35,36.37,245655.0,36.0451,36.0748,36.0253,36.0451,245655.0
2025-01-13 15:30:00,36.36,36.4,36.35,36.39,203779.0,36.0352,36.0748,36.0253,36.0649,203779.0
2025-01-13 15:35:00,36.39,36.42,36.38,36.38,199358.0,36.0649,36.0946,36.055,36.055,199358.0
2025-01-13 15:40:00,36.38,36.42,36.36,36.36,255954.0,36.055,36.0946,36.0352,36.0352,255954.0
2025-01-13 15:45:00,36.37,36.38,36.34,36.37,297894.0,36.0451,36.055,36.0154,36.0451,297894.0
2025-01-13 15:50:00,36.37,36.4,36.34,36.4,609288.0,36.0451,36.0748,36.0154,36.0748,609288.0
2025-01-13 15:55:00,36.4,36.48,36.39,36.44,1321024.0,36.0748,36.1541,36.0649,36.1145,1321024.0
2025-01-14 09:30:00,36.63,36.64,36.45,36.56,903034.0,36.3028,36.3127,36.1244,36.2334,903034.0
2025-01-14 09:35:00,36.56,36.57,36.36,36.41,240579.0,36.2334,36.2433,36.0352,36.0847,240579.0
2025-01-14 09:40:00,36.41,36.44,36.34,36.4,142125.0,36.0847,36.1145,36.0154,36.0748,142125.0
2025-01-14 09:45:00,36.4,36.49,36.38,36.41,137708.0,36.0748,36.164,36.055,36.0847,137708.0
2025-01-14 09:50:00,36.42,36.42,36.36,36.41,77264.0,36.0946,36.0946,36.0352,36.0847,77264.0
2025-01-14 09:55:00,36.42,36.49,36.42,36.48,66996.0,36.0946,36.164,36.0946,36.1541,66996.0
2025-01-14 10:00:00,36.48,36.51,36.45,36.48,107163.0,36.1541,36.1838,36.1244,36.1541,107163.0
2025-01-14 10:05:00,36.49,36.52,36.47,36.49,148906.0,36.164,36.1938,36.1442,36.164,148906.0
2025-01-14 10:10:00,36.49,36.51,36.44,36.48,114162.0,36.164,36.1838,36.1145,36.1541,114162.0
2025-01-14 10:15:00,36.48,36.48,36.43,36.44,72048.0,36.1541,36.1541,36.1046,36.1145,72048.0
2025-01-14 10:20:00,36.44,36.44,36.37,36.41,154555.0,36.1145,36.1145,36.0451,36.0847,154555.0
2025-01-14 10:25:00,36.4,36.44,36.39,36.41,108440.0,36.0748,36.1145,36.0649,36.0847,108440.0
2025-01-14 10:30:00,36.41,36.42,36.37,36.39,146701.0,36.0847,36.0946,36.0451,36.0649,146701.0
2025-01-14 10:35:00,36.39,36.42,36.37,36.41,101916.0,36.0649,36.0946,36.0451,36.0847,101916.0
2025-01-14 10:40:00,36.41,36.45,36.4,36.43,107718.0,36.0847,36.1244,36.0748,36.1046,107718.0
2025-01-14 10:45:00,36.42,36.42,36.35,36.38,86053.0,36.0946,36.0946,36.0253,36.055,86053.0
2025-01-14 10:50:00,36.39,36.41,36.35,36.41,128544.0,36.0649,36.0847,36.0253,36.0847,128544.0
2025-01-14 10:55:00,36.41,36.41,36.36,36.37,293661.0,36.0847,36.0847,36.0352,36.0451,293661.0
2025-01-14 11:00:00,36.38,36.39,36.33,36.34,177527.0,36.055,36.0649,36.0054,36.0154,177527.0
2025-01-14 11:05:00,36.34,36.38,36.32,36.37,138381.0,36.0154,36.055,35.9955,36.0451,138381.0
2025-01-14 11:10:00,36.36,36.37,36.35,36.37,46881.0,36.0352,36.0451,36.0253,36.0451,46881.0
2025-01-14 11:15:00,36.36,36.36,36.33,36.33,100783.0,36.0352,36.0352,36.0054,36.0054,100783.0
2025-01-14 11:20:00,36.33,36.38,36.33,36.36,191732.0,36.0054,36.055,36.0054,36.0352,191732.0
2025-01-14 11:25:00,36.37,36.41,36.34,36.34,135303.0,36.0451,36.0847,36.0154,36.0154,135303.0
2025-01-14 11:30:00,36.34,36.38,36.34,36.37,139093.0,36.0154,36.055,36.0154,36.0451,139093.0
2025-01-14 11:35:00,36.36,36.39,36.34,36.38,269288.0,36.0352,36.0649,36.0154,36.055,269288.0
2025-01-14 11:40:00,36.38,36.4,36.33,36.34,167406.0,36.055,36.0748,36.0054,36.0154,167406.0
2025-01-14 11:45:00,36.35,36.35,36.29,36.3,226592.0,36.0253,36.0253,35.9658,35.9757,226592.0
2025-01-14 11:50:00,36.3,36.33,36.28,36.29,169431.0,35.9757,36.0054,35.9559,35.9658,169431.0
2025-01-14 11:55:00,36.3,36.31,36.28,36.3,105641.0,35.9757,35.9856,35.9559,35.9757,105641.0
2025-01-14 12:00:00,36.3,36.32,36.28,36.31,96873.0,35.9757,35.9955,35.9559,35.9856,96873.0
2025-01-14 12:05:00,36.31,36.36,36.3,36.34,123424.0,35.9856,36.0352,35.9757,36.0154,123424.0
2025-01-14 12:10:00,36.34,36.38,36.34,36.37,58065.0,36.0154,36.055,36.0154,36.0451,58065.0
2025-01-14 12:15:00,36.36,36.37,36.3,36.3,88034.0,36.0352,36.0451,35.9757,35.9757,88034.0
2025-01-14 12:20:00,36.3,36.34,36.3,36.34,175457.0,35.9757,36.0154,35.9757,36.0154,175457.0
2025-01-14 12:25:00,36.33,36.35,36.31,36.31,68955.0,36.0054,36.0253,35.9856,35.9856,68955.0
2025-01-14 12:30:00,36.31,36.32,36.28,36.29,145043.0,35.9856,35.9955,35.9559,35.9658,145043.0
2025-01-14 12:35:00,36.29,36.34,36.27,36.34,163854.0,35.9658,36.0154,35.946,36.0154,163854.0
2025-01-14 12:40:00,36.34,36.39,36.33,36.36,101116.0,36.0154,36.0649,36.0054,36.0352,101116.0
2025-01-14 12:45:00,36.36,36.38,36.35,36.35,88280.0,36.0352,36.055,36.0253,36.0253,88280.0
2025-01-14 12:50:00,36.36,36.37,36.35,36.36,79416.0,36.0352,36.0451,36.0253,36.0352,79416.0
2025-01-14 12:55:00,36.36,36.38,36.34,36.38,108619.0,36.0352,36.055,36.0154,36.055,108619.0
2025-01-14 13:00:00,36.37,36.4,36.36,36.38,118729.0,36.0451,36.0748,36.0352,36.055,118729.0
2025-01-14 13:05:00,36.37,36.4,36.37,36.39,83161.0,36.0451,36.0748,36.0451,36.0649,83161.0
2025-01-14 13:10:00,36.39,36.4,36.37,36.4,155498.0,36.0649,36.0748,36.0451,36.0748,155498.0
2025-01-14 13:15:00,36.4,36.43,36.39,36.41,145683.0,36.0748,36.1046,36.0649,36.0847,145683.0
2025-01-14 13:20:00,36.41,36.42,36.37,36.37,164347.0,36.0847,36.0946,36.0451,36.0451,164347.0
2025-01-14 13:25:00,36.37,36.41,36.36,36.41,159812.0,36.0451,36.0847,36.0352,36.0847,159812.0
2025-01-14 13:30:00,36.4,36.41,36.38,36.41,77581.0,36.0748,36.0847,36.055,36.0847,77581.0
2025-01-14 13:35:00,36.41,36.43,36.4,36.41,111938.0,36.0847,36.1046,36.0748,36.0847,111938.0
2025-01-14 13:40:00,36.4,36.45,36.4,36.41,206055.0,36.0748,36.1244,36.0748,36.0847,206055.0
2025-01-14 13:45:00,36.42,36.43,36.41,36.43,174351.0,36.0946,36.1046,36.0847,36.1046,174351.0
2025-01-14 13:50:00,36.43,36.43,36.41,36.41,85595.0,36.1046,36.1046,36.0847,36.0847,85595.0
2025-01-14 13:55:00,36.41,36.42,36.39,36.41,159482.0,36.0847,36.0946,36.0649,36.0847,159482.0
2025-01-14 14:00:00,36.41,36.42,36.34,36.34,106611.0,36.0847,36.0946,36.0154,36.0154,106611.0
2025-01-14 14:05:00,36.34,36.36,36.29,36.29,322845.0,36.0154,36.0352,35.9658,35.9658,322845.0
2025-01-14 14:10:00,36.29,36.31,36.26,36.3,271132.0,35.9658,35.9856,35.9361,35.9757,271132.0
2025-01-14 14:15:00,36.3,36.34,36.29,36.32,128935.0,35.9757,36.0154,35.9658,35.9955,128935.0
2025-01-14 14:20:00,36.32,36.33,36.29,36.3,76903.0,35.9955,36.0054,35.9658,35.9757,76903.0
2025-01-14 14:25:00,36.31,36.35,36.3,36.32,106332.0,35.9856,36.0253,35.9757,35.9955,106332.0
2025-01-14 14:30:00,36.32,36.4,36.3,36.39,120215.0,35.9955,36.0748,35.9757,36.0649,120215.0
2025-01-14 14:35:00,36.38,36.4,36.37,36.38,75878.0,36.055,36.0748,36.0451,36.055,75878.0
2025-01-14 14:40:00,36.37,36.38,36.34,36.34,125372.0,36.0451,36.055,36.0154,36.0154,125372.0
2025-01-14 14:45:00,36.34,36.35,36.31,36.32,162187.0,36.0154,36.0253,35.9856,35.9955,162187.0
2025-01-14 14:50:00,36.31,36.32,36.28,36.29,107503.0,35.9856,35.9955,35.9559,35.9658,107503.0
2025-01-14 14:55:00,36.29,36.31,36.25,36.26,120759.0,35.9658,35.9856,35.9262,35.9361,120759.0
2025-01-14 15:00:00,36.26,36.27,36.15,36.15,190370.0,35.9361,35.946,35.8271,35.8271,190370.0
2025-01-14 15:05:00,36.15,36.22,36.15,36.22,152789.0,35.8271,35.8964,35.8271,35.8964,152789.0
2025-01-14 15:10:00,36.21,36.28,36.2,36.27,120086.0,35.8865,35.9559,35.8766,35.946,120086.0
2025-01-14 15:15:00,36.27,36.29,36.27,36.28,96709.0,35.946,35.9658,35.946,35.9559,96709.0
2025-01-14 15:20:00,36.28,36.29,36.2,36.26,243026.0,35.9559,35.9658,35.8766,35.9361,243026.0
2025-01-14 15:25:00,36.25,36.27,36.23,36.26,105793.0,35.9262,35.946,35.9063,35.9361,105793.0
2025-01-14 15:30:00,36.26,36.29,36.24,36.29,176926.0,35.9361,35.9658,35.9163,35.9658,176926.0
2025-01-14 15:35:00,36.29,36.32,36.25,36.27,176777.0,35.9658,35.9955,35.9262,35.946,176777.0
2025-01-14 15:40:00,36.27,36.29,36.24,36.26,218637.0,35.946,35.9658,35.9163,35.9361,218637.0
2025-01-14 15:45:00,36.26,36.28,36.24,36.26,342695.0,35.9361,35.9559,35.9163,35.9361,342695.0
2025-01-14 15:50:00,36.26,36.34,36.25,36.28,735207.0,35.9361,36.0154,35.9262,35.9559,735207.0
2025-01-14 15:55:00,36.28,36.4,36.27,36.4,1234010.0,35.9559,36.0748,35.946,36.0748,1234010.0
2025-01-15 09:30:00,36.8,36.85,36.65,36.76,481168.0,36.4713,36.5208,36.3226,36.4316,481168.0
2025-01-15 09:35:00,36.76,36.77,36.62,36.64,160574.0,36.4316,36.4415,36.2929,36.3127,160574.0
2025-01-15 09:40:00,36.65,36.66,36.55,36.58,139274.0,36.3226,36.3325,36.2235,36.2532,139274.0
2025-01-15 09:45:00,36.59,36.69,36.56,36.68,355262.0,36.2631,36.3622,36.2334,36.3523,355262.0
2025-01-15 09:50:00,36.69,36.69,36.55,36.55,129170.0,36.3622,36.3622,36.2235,36.2235,129170.0
2025-01-15 09:55:00,36.55,36.63,36.54,36.55,109446.0,36.2235,36.3028,36.2136,36.2235,109446.0
2025-01-15 10:00:00,36.55,36.61,36.54,36.57,148562.0,36.2235,36.2829,36.2136,36.2433,148562.0
2025-01-15 10:05:00,36.58,36.62,36.52,36.62,118998.0,36.2532,36.2929,36.1938,36.2929,118998.0
2025-01-15 10:10:00,36.61,36.64,36.58,36.62,97265.0,36.2829,36.3127,36.2532,36.2929,97265.0
2025-01-15 10:15:00,36.62,36.69,36.59,36.59,132474.0,36.2929,36.3622,36.2631,36.2631,132474.0
2025-01-15 10:20:00,36.6,36.62,36.56,36.62,98033.0,36.273,36.2929,36.2334,36.2929,98033.0
2025-01-15 10:25:00,36.62,36.63,36.57,36.58,89311.0,36.2929,36.3028,36.2433,36.2532,89311.0
2025-01-15 10:30:00,36.58,36.59,36.49,36.5,146528.0,36.2532,36.2631,36.164,36.1739,146528.0
2025-01-15 10:35:00,36.5,36.53,36.47,36.49,131491.0,36.1739,36.2037,36.1442,36.164,131491.0
2025-01-15 10:40:00,36.5,36.53,36.47,36.48,77154.0,36.1739,36.2037,36.1442,36.1541,77154.0
2025-01-15 10:45:00,36.47,36.48,36.39,36.41,100431.0,36.1442,36.1541,36.0649,36.0847,100431.0
2025-01-15 10:50:00,36.4,36.44,36.39,36.4,137738.0,36.0748,36.1145,36.0649,36.0748,137738.0
2025-01-15 10:55:00,36.4,36.43,36.39,36.41,94907.0,36.0748,36.1046,36.0649,36.0847,94907.0
2025-01-15 11:00:00,36.41,36.43,36.4,36.41,76878.0,36.0847,36.1046,36.0748,36.0847,76878.0
2025-01-15 11:05:00,36.41,36.46,36.4,36.45,110807.0,36.0847,36.1343,36.0748,36.1244,110807.0
2025-01-15 11:10:00,36.46,36.48,36.44,36.47,142040.0,36.1343,36.1541,36.1145,36.1442,142040.0
2025-01-15 11:15:00,36.46,36.47,36.43,36.43,71405.0,36.1343,36.1442,36.1046,36.1046,71405.0
2025-01-15 11:20:00,36.44,36.51,36.43,36.48,140971.0,36.1145,36.1838,36.1046,36.1541,140971.0
2025-01-15 11:25:00,36.48,36.51,36.47,36.5,55536.0,36.1541,36.1838,36.1442,36.1739,55536.0
2025-01-15 11:30:00,36.49,36.52,36.45,36.51,140733.0,36.164,36.1938,36.1244,36.1838,140733.0
2025-01-15 11:35:00,36.51,36.52,36.44,36.44,68944.0,36.1838,36.1938,36.1145,36.1145,68944.0
2025-01-15 11:40:00,36.45,36.47,36.42,36.46,115319.0,36.1244,36.1442,36.0946,36.1343,115319.0
2025-01-15 11:45:00,36.46,36.5,36.46,36.47,40001.0,36.1343,36.1739,36.1343,36.1442,40001.0
2025-01-15 11:50:00,36.47,36.51,36.46,36.48,93703.0,36.1442,36.1838,36.1343,36.1541,93703.0
2025-01-15 11:55:00,36.48,36.53,36.48,36.5,212161.0,36.1541,36.2037,36.1541,36.1739,212161.0
2025-01-15 12:00:00,36.49,36.54,36.49,36.51,112086.0,36.164,36.2136,36.164,36.1838,112086.0
2025-01-15 12:05:00,36.51,36.54,36.49,36.5,55504.0,36.1838,36.2136,36.164,36.1739,55504.0
2025-01-15 12:10:00,36.5,36.55,36.49,36.5,77291.0,36.1739,36.2235,36.164,36.1739,77291.0
2025-01-15 12:15:00,36.5,36.51,36.46,36.47,60378.0,36.1739,36.1838,36.1343,36.1442,60378.0
2025-01-15 12:20:00,36.47,36.48,36.45,36.47,52684.0,36.1442,36.1541,36.1244,36.1442,52684.0
2025-01-15 12:25:00,36.46,36.49,36.46,36.49,56302.0,36.1343,36.164,36.1343,36.164,56302.0
2025-01-15 12:30:00,36.49,36.53,36.48,36.52,66327.0,36.164,36.2037,36.1541,36.1938,66327.0
2025-01-15 12:35:00,36.52,36.58,36.51,36.55,234414.0,36.1938,36.2532,36.1838,36.2235,234414.0
2025-01-15 12:40:00,36.55,36.56,36.49,36.51,106250.0,36.2235,36.2334,36.164,36.1838,106250.0
2025-01-15 12:45:00,36.51,36.51,36.46,36.47,213407.0,36.1838,36.1838,36.1343,36.1442,213407.0
2025-01-15 12:50:00,36.47,36.47,36.42,36.43,64308.0,36.1442,36.1442,36.0946,36.1046,64308.0
2025-01-15 12:55:00,36.43,36.43,36.39,36.4,121219.0,36.1046,36.1046,36.0649,36.0748,121219.0
2025-01-15 13:00:00,36.41,36.42,36.38,36.41,114713.0,36.0847,36.0946,36.055,36.0847,114713.0
2025-01-15 13:05:00,36.41,36.41,36.36,36.38,95772.0,36.0847,36.0847,36.0352,36.055,95772.0
2025-01-15 13:10:00,36.38,36.42,36.37,36.41,67894.0,36.055,36.0946,36.0451,36.0847,67894.0
2025-01-15 13:15:00,36.42,36.45,36.41,36.45,100204.0,36.0946,36.1244,36.0847,36.1244,100204.0
2025-01-15 13:20:00,36.45,36.46,36.44,36.45,57872.0,36.1244,36.1343,36.1145,36.1244,57872.0
2025-01-15 13:25:00,36.44,36.47,36.44,36.46,67556.0,36.1145,36.1442,36.1145,36.1343,67556.0
2025-01-15 13:30:00,36.47,36.48,36.4,36.47,3456266.0,36.1442,36.1541,36.0748,36.1442,3456266.0
2025-01-15 13:35:00,36.46,36.47,36.44,36.47,144202.0,36.1343,36.1442,36.1145,36.1442,144202.0
2025-01-15 13:40:00,36.47,36.48,36.46,36.47,109838.0,36.1442,36.1541,36.1343,36.1442,109838.0
2025-01-15 13:45:00,36.47,36.49,36.45,36.47,111749.0,36.1442,36.164,36.1244,36.1442,111749.0
2025-01-15 13:50:00,36.48,36.54,36.47,36.54,118085.0,36.1541,36.2136,36.1442,36.2136,118085.0
2025-01-15 13:55:00,36.54,36.54,36.5,36.52,95854.0,36.2136,36.2136,36.1739,36.1938,95854.0
2025-01-15 14:00:00,36.52,36.56,36.48,36.48,101538.0,36.1938,36.2334,36.1541,36.1541,101538.0
2025-01-15 14:05:00,36.49,36.5,36.45,36.48,113518.0,36.164,36.1739,36.1244,36.1541,113518.0
2025-01-15 14:10:00,36.47,36.48,36.42,36.45,154626.0,36.1442,36.1541,36.0946,36.1244,154626.0
2025-01-15 14:15:00,36.45,36.45,36.37,36.38,110616.0,36.1244,36.1244,36.0451,36.055,110616.0
2025-01-15 14:20:00,36.38,36.4,36.38,36.4,79113.0,36.055,36.0748,36.055,36.0748,79113.0
2025-01-15 14:25:00,36.4,36.42,36.38,36.41,193163.0,36.0748,36.0946,36.055,36.0847,193163.0
2025-01-15 14:30:00,36.41,36.42,36.39,36.4,86941.0,36.0847,36.0946,36.0649,36.0748,86941.0
2025-01-15 14:35:00,36.4,36.43,36.39,36.43,82346.0,36.0748,36.1046,36.0649,36.1046,82346.0
2025-01-15 14:40:00,36.43,36.44,36.39,36.39,67358.0,36.1046,36.1145,36.0649,36.0649,67358.0
2025-01-15 14:45:00,36.39,36.41,36.38,36.38,111946.0,36.0649,36.0847,36.055,36.055,111946.0
2025-01-15 14:50:00,36.39,36.4,36.38,36.39,78118.0,36.0649,36.0748,36.055,36.0649,78118.0
2025-01-15 14:55:00,36.39,36.39,36.36,36.38,128976.0,36.0649,36.0649,36.0352,36.055,128976.0
2025-01-15 15:00:00,36.38,36.39,36.34,36.36,157274.0,36.055,36.0649,36.0154,36.0352,157274.0
2025-01-15 15:05:00,36.35,36.37,36.33,36.34,134115.0,36.0253,36.0451,36.0054,36.0154,134115.0
2025-01-15 15:10:00,36.34,36.39,36.34,36.36,159963.0,36.0154,36.0649,36.0154,36.0352,159963.0
2025-01-15 15:15:00,36.36,36.36,36.33,36.34,128562.0,36.0352,36.0352,36.0054,36.0154,128562.0
2025-01-15 15:20:00,36.34,36.37,36.33,36.36,192369.0,36.0154,36.0451,36.0054,36.0352,192369.0
2025-01-15 15:25:00,36.36,36.36,36.3,36.3,203633.0,36.0352,36.0352,35.9757,35.9757,203633.0
2025-01-15 15:30:00,36.3,36.31,36.28,36.3,217164.0,35.9757,35.9856,35.9559,35.9757,217164.0
2025-01-15 15:35:00,36.3,36.33,36.29,36.33,320267.0,35.9757,36.0054,35.9658,36.0054,320267.0
2025-01-15 15:40:00,36.33,36.36,36.3,36.33,244445.0,36.0054,36.0352,35.9757,36.0054,244445.0
2025-01-15 15:45:00,36.33,36.4,36.32,36.38,277333.0,36.0054,36.0748,35.9955,36.055,277333.0
2025-01-15 15:50:00,36.37,36.49,36.37,36.45,716037.0,36.0451,36.164,36.0451,36.1244,716037.0
2025-01-15 15:55:00,36.45,36.53,36.44,36.5,1616003.0,36.1244,36.2037,36.1145,36.1739,1616003.0
2025-01-16 09:30:00,36.52,36.63,36.37,36.59,302880.0,36.1938,36.3028,36.0451,36.2631,302880.0
2025-01-16 09:35:00,36.59,36.61,36.51,36.59,74693.0,36.2631,36.2829,36.1838,36.2631,74693.0
2025-01-16 09:40:00,36.6,36.64,36.45,36.52,180399.0,36.273,36.3127,36.1244,36.1938,180399.0
2025-01-16 09:45:00,36.52,36.54,36.44,36.44,71850.0,36.1938,36.2136,36.1145,36.1145,71850.0
2025-01-16 09:50:00,36.45,36.46,36.32,36.36,98715.0,36.1244,36.1343,35.9955,36.0352,98715.0
2025-01-16 09:55:00,36.36,36.38,36.31,36.34,76775.0,36.0352,36.055,35.9856,36.0154,76775.0
2025-01-16 10:00:00,36.33,36.36,36.31,36.34,108920.0,36.0054,36.0352,35.9856,36.0154,108920.0
2025-01-16 10:05:00,36.34,36.36,36.3,36.33,117920.0,36.0154,36.0352,35.9757,36.0054,117920.0
2025-01-16 10:10:00,36.34,36.43,36.29,36.42,226602.0,36.0154,36.1046,35.9658,36.0946,226602.0
2025-01-16 10:15:00,36.41,36.41,36.33,36.34,145567.0,36.0847,36.0847,36.0054,36.0154,145567.0
2025-01-16 10:20:00,36.33,36.34,36.27,36.32,180841.0,36.0054,36.0154,35.946,35.9955,180841.0
2025-01-16 10:25:00,36.32,36.37,36.29,36.37,102853.0,35.9955,36.0451,35.9658,36.0451,102853.0
2025-01-16 10:30:00,36.37,36.38,36.31,36.37,179807.0,36.0451,36.055,35.9856,36.0451,179807.0
2025-01-16 10:35:00,36.36,36.41,36.3,36.37,93074.0,36.0352,36.0847,35.9757,36.0451,93074.0
2025-01-16 10:40:00,36.38,36.38,36.27,36.29,86728.0,36.055,36.055,35.946,35.9658,86728.0
2025-01-16 10:45:00,36.29,36.34,36.27,36.34,109515.0,35.9658,36.0154,35.946,36.0154,109515.0
2025-01-16 10:50:00,36.34,36.42,36.33,36.4,94083.0,36.0154,36.0946,36.0054,36.0748,94083.0
2025-01-16 10:55:00,36.4,36.44,36.38,36.4,53908.0,36.0748,36.1145,36.055,36.0748,53908.0
2025-01-16 11:00:00,36.4,36.43,36.38,36.43,68132.0,36.0748,36.1046,36.055,36.1046,68132.0
2025-01-16 11:05:00,36.42,36.44,36.4,36.42,59397.0,36.0946,36.1145,36.0748,36.0946,59397.0
2025-01-16 11:10:00,36.42,36.45,36.4,36.41,71689.0,36.0946,36.1244,36.0748,36.0847,71689.0
2025-01-16 11:15:00,36.41,36.43,36.36,36.39,189666.0,36.0847,36.1046,36.0352,36.0649,189666.0
2025-01-16 11:20:00,36.4,36.44,36.36,36.44,84030.0,36.0748,36.1145,36.0352,36.1145,84030.0
2025-01-16 11:25:00,36.44,36.54,36.44,36.52,100441.0,36.1145,36.2136,36.1145,36.1938,100441.0
2025-01-16 11:30:00,36.52,36.53,36.48,36.48,121807.0,36.1938,36.2037,36.1541,36.1541,121807.0
2025-01-16 11:35:00,36.48,36.55,36.47,36.54,87669.0,36.1541,36.2235,36.1442,36.2136,87669.0
2025-01-16 11:40:00,36.54,36.54,36.47,36.48,86142.0,36.2136,36.2136,36.1442,36.1541,86142.0
2025-01-16 11:45:00,36.48,36.54,36.46,36.54,91373.0,36.1541,36.2136,36.1343,36.2136,91373.0
2025-01-16 11:50:00,36.53,36.54,36.51,36.52,58553.0,36.2037,36.2136,36.1838,36.1938,58553.0
2025-01-16 11:55:00,36.52,36.53,36.49,36.51,100898.0,36.1938,36.2037,36.164,36.1838,100898.0
2025-01-16 12:00:00,36.5,36.53,36.49,36.52,86951.0,36.1739,36.2037,36.164,36.1938,86951.0
2025-01-16 12:05:00,36.52,36.58,36.52,36.57,165901.0,36.1938,36.2532,36.1938,36.2433,165901.0
2025-01-16 12:10:00,36.56,36.58,36.55,36.57,117108.0,36.2334,36.2532,36.2235,36.2433,117108.0
2025-01-16 12:15:00,36.57,36.58,36.47,36.48,682061.0,36.2433,36.2532,36.1442,36.1541,682061.0
2025-01-16 12:20:00,36.47,36.48,36.41,36.43,163076.0,36.1442,36.1541,36.0847,36.1046,163076.0
2025-01-16 12:25:00,36.43,36.45,36.39,36.44,71555.0,36.1046,36.1244,36.0649,36.1145,71555.0
2025-01-16 12:30:00,36.45,36.45,36.4,36.4,121503.0,36.1244,36.1244,36.0748,36.0748,121503.0
2025-01-16 12:35:00,36.41,36.43,36.37,36.39,62169.0,36.0847,36.1046,36.0451,36.0649,62169.0
2025-01-16 12:40:00,36.4,36.41,36.38,36.4,62890.0,36.0748,36.0847,36.055,36.0748,62890.0
2025-01-16 12:45:00,36.4,36.44,36.39,36.43,123216.0,36.0748,36.1145,36.0649,36.1046,123216.0
2025-01-16 12:50:00,36.42,36.46,36.4,36.41,111927.0,36.0946,36.1343,36.0748,36.0847,111927.0
2025-01-16 12:55:00,36.42,36.44,36.41,36.42,108995.0,36.0946,36.1145,36.0847,36.0946,108995.0
2025-01-16 13:00:00,36.42,36.47,36.41,36.45,46919.0,36.0946,36.1442,36.0847,36.1244,46919.0
2025-01-16 13:05:00,36.45,36.46,36.43,36.44,37372.0,36.1244,36.1343,36.1046,36.1145,37372.0
2025-01-16 13:10:00,36.44,36.49,36.43,36.46,133241.0,36.1145,36.164,36.1046,36.1343,133241.0
2025-01-16 13:15:00,36.46,36.5,36.45,36.45,126497.0,36.1343,36.1739,36.1244,36.1244,126497.0
2025-01-16 13:20:00,36.45,36.47,36.44,36.45,74100.0,36.1244,36.1442,36.1145,36.1244,74100.0
2025-01-16 13:25:00,36.45,36.47,36.43,36.45,151791.0,36.1244,36.1442,36.1046,36.1244,151791.0
2025-01-16 13:30:00,36.44,36.44,36.4,36.43,105335.0,36.1145,36.1145,36.0748,36.1046,105335.0
2025-01-16 13:35:00,36.43,36.44,36.42,36.44,54647.0,36.1046,36.1145,36.0946,36.1145,54647.0
2025-01-16 13:40:00,36.44,36.47,36.42,36.45,67493.0,36.1145,36.1442,36.0946,36.1244,67493.0
2025-01-16 13:45:00,36.45,36.49,36.42,36.44,118842.0,36.1244,36.164,36.0946,36.1145,118842.0
2025-01-16 13:50:00,36.44,36.46,36.42,36.45,101898.0,36.1145,36.1343,36.0946,36.1244,101898.0
2025-01-16 13:55:00,36.45,36.46,36.42,36.43,57961.0,36.1244,36.1343,36.0946,36.1046,57961.0
2025-01-16 14:00:00,36.43,36.46,36.4,36.45,74726.0,36.1046,36.1343,36.0748,36.1244,74726.0
2025-01-16 14:05:00,36.45,36.48,36.45,36.47,65727.0,36.1244,36.1541,36.1244,36.1442,65727.0
2025-01-16 14:10:00,36.47,36.51,36.46,36.5,68389.0,36.1442,36.1838,36.1343,36.1739,68389.0
2025-01-16 14:15:00,36.5,36.52,36.49,36.49,86483.0,36.1739,36.1938,36.164,36.164,86483.0
2025-01-16 14:20:00,36.49,36.52,36.47,36.48,146870.0,36.164,36.1938,36.1442,36.1541,146870.0
2025-01-16 14:25:00,36.48,36.52,36.47,36.51,77104.0,36.1541,36.1938,36.1442,36.1838,77104.0
2025-01-16 14:30:00,36.5,36.51,36.49,36.49,66818.0,36.1739,36.1838,36.164,36.164,66818.0
2025-01-16 14:35:00,36.49,36.51,36.49,36.5,69301.0,36.164,36.1838,36.164,36.1739,69301.0
2025-01-16 14:40:00,36.5,36.51,36.48,36.48,64696.0,36.1739,36.1838,36.1541,36.1541,64696.0
2025-01-16 14:45:00,36.48,36.49,36.46,36.47,126584.0,36.1541,36.164,36.1343,36.1442,126584.0
2025-01-16 14:50:00,36.46,36.49,36.45,36.49,161941.0,36.1343,36.164,36.1244,36.164,161941.0
2025-01-16 14:55:00,36.48,36.51,36.48,36.5,100627.0,36.1541,36.1838,36.1541,36.1739,100627.0
2025-01-16 15:00:00,36.5,36.51,36.48,36.48,70074.0,36.1739,36.1838,36.1541,36.1541,70074.0
2025-01-16 15:05:00,36.48,36.5,36.47,36.48,101046.0,36.1541,36.1739,36.1442,36.1541,101046.0
2025-01-16 15:10:00,36.48,36.51,36.48,36.48,126111.0,36.1541,36.1838,36.1541,36.1541,126111.0
2025-01-16 15:15:00,36.48,36.51,36.48,36.49,212809.0,36.1541,36.1838,36.1541,36.164,212809.0
2025-01-16 15:20:00,36.48,36.52,36.47,36.47,144497.0,36.1541,36.1938,36.1442,36.1442,144497.0
2025-01-16 15:25:00,36.47,36.5,36.45,36.46,111347.0,36.1442,36.1739,36.1244,36.1343,111347.0
2025-01-16 15:30:00,36.46,36.52,36.45,36.52,123789.0,36.1343,36.1938,36.1244,36.1938,123789.0
2025-01-16 15:35:00,36.51,36.52,36.46,36.48,232515.0,36.1838,36.1938,36.1343,36.1541,232515.0
2025-01-16 15:40:00,36.48,36.48,36.44,36.47,399188.0,36.1541,36.1541,36.1145,36.1442,399188.0
2025-01-16 15:45:00,36.47,36.47,36.43,36.44,174548.0,36.1442,36.1442,36.1046,36.1145,174548.0
2025-01-16 15:50:00,36.43,36.45,36.35,36.37,493907.0,36.1046,36.1244,36.0253,36.0451,493907.0
2025-01-16 15:55:00,36.37,36.37,36.27,36.28,1451966.0,36.0451,36.0451,35.946,35.9559,1451966.0
2025-01-17 09:30:00,36.75,36.91,36.59,36.63,3215158.0,36.4217,36.5803,36.2631,36.3028,3215158.0
2025-01-17 09:35:00,36.62,36.68,36.54,36.6,187180.0,36.2929,36.3523,36.2136,36.273,187180.0
2025-01-17 09:40:00,36.6,36.69,36.59,36.66,125637.0,36.273,36.3622,36.2631,36.3325,125637.0
2025-01-17 09:45:00,36.66,36.68,36.6,36.64,144725.0,36.3325,36.3523,36.273,36.3127,144725.0
2025-01-17 09:50:00,36.64,36.67,36.62,36.65,89833.0,36.3127,36.3424,36.2929,36.3226,89833.0
2025-01-17 09:55:00,36.66,36.71,36.6,36.62,175897.0,36.3325,36.3821,36.273,36.2929,175897.0
2025-01-17 10:00:00,36.62,36.64,36.57,36.59,178399.0,36.2929,36.3127,36.2433,36.2631,178399.0
2025-01-17 10:05:00,36.59,36.62,36.55,36.56,149086.0,36.2631,36.2929,36.2235,36.2334,149086.0
2025-01-17 10:10:00,36.57,36.6,36.53,36.54,313782.0,36.2433,36.273,36.2037,36.2136,313782.0
2025-01-17 10:15:00,36.55,36.59,36.53,36.57,136091.0,36.2235,36.2631,36.2037,36.2433,136091.0
2025-01-17 10:20:00,36.57,36.64,36.56,36.59,141483.0,36.2433,36.3127,36.2334,36.2631,141483.0
2025-01-17 10:25:00,36.59,36.67,36.59,36.64,167876.0,36.2631,36.3424,36.2631,36.3127,167876.0
2025-01-17 10:30:00,36.64,36.66,36.59,36.59,158644.0,36.3127,36.3325,36.2631,36.2631,158644.0
2025-01-17 10:35:00,36.6,36.6,36.47,36.47,156719.0,36.273,36.273,36.1442,36.1442,156719.0
2025-01-17 10:40:00,36.48,36.52,36.45,36.51,217014.0,36.1541,36.1938,36.1244,36.1838,217014.0
2025-01-17 10:45:00,36.51,36.58,36.5,36.53,321031.0,36.1838,36.2532,36.1739,36.2037,321031.0
2025-01-17 10:50:00,36.52,36.57,36.52,36.57,157254.0,36.1938,36.2433,36.1938,36.2433,157254.0
2025-01-17 10:55:00,36.57,36.59,36.54,36.55,140590.0,36.2433,36.2631,36.2136,36.2235,140590.0
2025-01-17 11:00:00,36.54,36.61,36.54,36.59,107114.0,36.2136,36.2829,36.2136,36.2631,107114.0
2025-01-17 11:05:00,36.58,36.62,36.56,36.59,128560.0,36.2532,36.2929,36.2334,36.2631,128560.0
2025-01-17 11:10:00,36.59,36.6,36.52,36.57,118750.0,36.2631,36.273,36.1938,36.2433,118750.0
2025-01-17 11:15:00,36.56,36.61,36.56,36.59,76566.0,36.2334,36.2829,36.2334,36.2631,76566.0
2025-01-17 11:20:00,36.59,36.62,36.59,36.61,65213.0,36.2631,36.2929,36.2631,36.2829,65213.0
2025-01-17 11:25:00,36.61,36.62,36.59,36.61,83349.0,36.2829,36.2929,36.2631,36.2829,83349.0
2025-01-17 11:30:00,36.6,36.65,36.6,36.63,113396.0,36.273,36.3226,36.273,36.3028,113396.0
2025-01-17 11:35:00,36.63,36.7,36.62,36.69,110649.0,36.3028,36.3721,36.2929,36.3622,110649.0
2025-01-17 11:40:00,36.69,36.7,36.66,36.66,53716.0,36.3622,36.3721,36.3325,36.3325,53716.0
2025-01-17 11:45:00,36.66,36.67,36.63,36.63,91668.0,36.3325,36.3424,36.3028,36.3028,91668.0
2025-01-17 11:50:00,36.64,36.64,36.59,36.59,58572.0,36.3127,36.3127,36.2631,36.2631,58572.0
2025-01-17 11:55:00,36.59,36.62,36.59,36.59,99135.0,36.2631,36.2929,36.2631,36.2631,99135.0
2025-01-17 12:00:00,36.6,36.6,36.58,36.59,119655.0,36.273,36.273,36.2532,36.2631,119655.0
2025-01-17 12:05:00,36.59,36.61,36.57,36.59,110755.0,36.2631,36.2829,36.2433,36.2631,110755.0
2025-01-17 12:10:00,36.59,36.61,36.59,36.59,62101.0,36.2631,36.2829,36.2631,36.2631,62101.0
2025-01-17 12:15:00,36.59,36.6,36.58,36.58,35784.0,36.2631,36.273,36.2532,36.2532,35784.0
2025-01-17 12:20:00,36.59,36.59,36.55,36.59,86236.0,36.2631,36.2631,36.2235,36.2631,86236.0
2025-01-17 12:25:00,36.59,36.59,36.57,36.57,65783.0,36.2631,36.2631,36.2433,36.2433,65783.0
2025-01-17 12:30:00,36.58,36.59,36.56,36.58,80095.0,36.2532,36.2631,36.2334,36.2532,80095.0
2025-01-17 12:35:00,36.58,36.61,36.57,36.61,78792.0,36.2532,36.2829,36.2433,36.2829,78792.0
2025-01-17 12:40:00,36.6,36.61,36.57,36.59,82848.0,36.273,36.2829,36.2433,36.2631,82848.0
2025-01-17 12:45:00,36.59,36.61,36.58,36.61,81803.0,36.2631,36.2829,36.2532,36.2829,81803.0
2025-01-17 12:50:00,36.6,36.62,36.59,36.59,46670.0,36.273,36.2929,36.2631,36.2631,46670.0
2025-01-17 12:55:00,36.59,36.61,36.57,36.59,133175.0,36.2631,36.2829,36.2433,36.2631,133175.0
2025-01-17 13:00:00,36.59,36.6,36.57,36.59,55298.0,36.2631,36.273,36.2433,36.2631,55298.0
2025-01-17 13:05:00,36.59,36.62,36.59,36.62,54957.0,36.2631,36.2929,36.2631,36.2929,54957.0
2025-01-17 13:10:00,36.63,36.64,36.62,36.63,54956.0,36.3028,36.3127,36.2929,36.3028,54956.0
2025-01-17 13:15:00,36.63,36.64,36.59,36.59,52360.0,36.3028,36.3127,36.2631,36.2631,52360.0
2025-01-17 13:20:00,36.59,36.62,36.59,36.6,79825.0,36.2631,36.2929,36.2631,36.273,79825.0
2025-01-17 13:25:00,36.61,36.62,36.59,36.59,56441.0,36.2829,36.2929,36.2631,36.2631,56441.0
2025-01-17 13:30:00,36.59,36.61,36.58,36.61,43144.0,36.2631,36.2829,36.2532,36.2829,43144.0
2025-01-17 13:35:00,36.6,36.61,36.59,36.59,71589.0,36.273,36.2829,36.2631,36.2631,71589.0
2025-01-17 13:40:00,36.59,36.61,36.58,36.58,43695.0,36.2631,36.2829,36.2532,36.2532,43695.0
2025-01-17 13:45:00,36.59,36.6,36.57,36.58,89052.0,36.2631,36.273,36.2433,36.2532,89052.0
2025-01-17 13:50:00,36.57,36.58,36.55,36.58,55904.0,36.2433,36.2532,36.2235,36.2532,55904.0
2025-01-17 13:55:00,36.58,36.61,36.57,36.59,79697.0,36.2532,36.2829,36.2433,36.2631,79697.0
2025-01-17 14:00:00,36.59,36.61,36.59,36.59,80823.0,36.2631,36.2829,36.2631,36.2631,80823.0
2025-01-17 14:05:00,36.59,36.6,36.57,36.59,107935.0,36.2631,36.273,36.2433,36.2631,107935.0
2025-01-17 14:10:00,36.58,36.59,36.56,36.57,72148.0,36.2532,36.2631,36.2334,36.2433,72148.0
2025-01-17 14:15:00,36.56,36.57,36.56,36.57,67648.0,36.2334,36.2433,36.2334,36.2433,67648.0
2025-01-17 14:20:00,36.57,36.6,36.54,36.55,222836.0,36.2433,36.273,36.2136,36.2235,222836.0
2025-01-17 14:25:00,36.55,36.56,36.54,36.55,61565.0,36.2235,36.2334,36.2136,36.2235,61565.0
2025-01-17 14:30:00,36.56,36.57,36.55,36.55,90462.0,36.2334,36.2433,36.2235,36.2235,90462.0
2025-01-17 14:35:00,36.55,36.56,36.54,36.55,82377.0,36.2235,36.2334,36.2136,36.2235,82377.0
2025-01-17 14:40:00,36.55,36.56,36.54,36.55,79662.0,36.2235,36.2334,36.2136,36.2235,79662.0
2025-01-17 14:45:00,36.55,36.56,36.54,36.55,99983.0,36.2235,36.2334,36.2136,36.2235,99983.0
2025-01-17 14:50:00,36.55,36.56,36.54,36.54,109576.0,36.2235,36.2334,36.2136,36.2136,109576.0
2025-01-17 14:55:00,36.55,36.55,36.49,36.5,235999.0,36.2235,36.2235,36.164,36.1739,235999.0
2025-01-17 15:00:00,36.5,36.51,36.46,36.47,168432.0,36.1739,36.1838,36.1343,36.1442,168432.0
2025-01-17 15:05:00,36.47,36.48,36.46,36.48,80106.0,36.1442,36.1541,36.1343,36.1541,80106.0
2025-01-17 15:10:00,36.48,36.5,36.47,36.5,147885.0,36.1541,36.1739,36.1442,36.1739,147885.0
2025-01-17 15:15:00,36.5,36.5,36.47,36.47,97284.0,36.1739,36.1739,36.1442,36.1442,97284.0
2025-01-17 15:20:00,36.47,36.49,36.47,36.48,173672.0,36.1442,36.164,36.1442,36.1541,173672.0
2025-01-17 15:25:00,36.48,36.53,36.48,36.52,192809.0,36.1541,36.2037,36.1541,36.1938,192809.0
2025-01-17 15:30:00,36.52,36.57,36.52,36.57,133958.0,36.1938,36.2433,36.1938,36.2433,133958.0
2025-01-17 15:35:00,36.57,36.58,36.56,36.58,251823.0,36.2433,36.2532,36.2334,36.2532,251823.0
2025-01-17 15:40:00,36.58,36.64,36.57,36.62,214310.0,36.2532,36.3127,36.2433,36.2929,214310.0
2025-01-17 15:45:00,36.63,36.65,36.58,36.59,316342.0,36.3028,36.3226,36.2532,36.2631,316342.0
2025-01-17 15:50:00,36.58,36.65,36.57,36.64,724357.0,36.2532,36.3226,36.2433,36.3127,724357.0
2025-01-17 15:55:00,36.64,36.65,36.53,36.57,2249510.0,36.3127,36.3226,36.2037,36.2433,2249510.0
2025-01-21 09:30:00,36.58,36.76,36.54,36.65,439660.0,36.2532,36.4316,36.2136,36.3226,439660.0
2025-01-21 09:35:00,36.65,36.81,36.61,36.72,181936.0,36.3226,36.4812,36.2829,36.392,181936.0
2025-01-21 09:40:00,36.73,36.9,36.73,36.88,132780.0,36.4019,36.5704,36.4019,36.5505,132780.0
2025-01-21 09:45:00,36.88,36.94,36.81,36.81,181251.0,36.5505,36.61,36.4812,36.4812,181251.0
2025-01-21 09:50:00,36.81,36.86,36.75,36.85,178762.0,36.4812,36.5307,36.4217,36.5208,178762.0
2025-01-21 09:55:00,36.85,36.99,36.83,36.95,231092.0,36.5208,36.6596,36.501,36.6199,231092.0
2025-01-21 10:00:00,36.95,36.96,36.86,36.89,113789.0,36.6199,36.6298,36.5307,36.5604,113789.0
2025-01-21 10:05:00,36.89,36.95,36.88,36.95,89268.0,36.5604,36.6199,36.5505,36.6199,89268.0
2025-01-21 10:10:00,36.95,37.03,36.9,37.02,337281.0,36.6199,36.6992,36.5704,36.6893,337281.0
2025-01-21 10:15:00,37.03,37.05,36.99,37.03,147417.0,36.6992,36.719,36.6596,36.6992,147417.0
2025-01-21 10:20:00,37.02,37.04,36.96,36.97,91350.0,36.6893,36.7091,36.6298,36.6397,91350.0
2025-01-21 10:25:00,36.97,36.99,36.95,36.98,100043.0,36.6397,36.6596,36.6199,36.6496,100043.0
2025-01-21 10:30:00,36.98,37.01,36.95,36.97,161677.0,36.6496,36.6794,36.6199,36.6397,161677.0
2025-01-21 10:35:00,36.97,37.03,36.96,37.02,113819.0,36.6397,36.6992,36.6298,36.6893,113819.0
2025-01-21 10:40:00,37.02,37.05,37.0,37.04,215242.0,36.6893,36.719,36.6695,36.7091,215242.0
2025-01-21 10:45:00,37.04,37.1,37.03,37.08,327605.0,36.7091,36.7686,36.6992,36.7487,327605.0
2025-01-21 10:50:00,37.08,37.17,37.07,37.16,175322.0,36.7487,36.8379,36.7388,36.828,175322.0
2025-01-21 10:55:00,37.16,37.19,37.16,37.18,104472.0,36.828,36.8578,36.828,36.8479,104472.0
2025-01-21 11:00:00,37.17,37.18,37.1,37.15,84549.0,36.8379,36.8479,36.7686,36.8181,84549.0
2025-01-21 11:05:00,37.15,37.18,37.13,37.15,151851.0,36.8181,36.8479,36.7983,36.8181,151851.0
2025-01-21 11:10:00,37.15,37.2,37.14,37.19,197708.0,36.8181,36.8677,36.8082,36.8578,197708.0
2025-01-21 11:15:00,37.18,37.25,37.15,37.25,409694.0,36.8479,36.9172,36.8181,36.9172,409694.0
2025-01-21 11:20:00,37.25,37.25,37.19,37.22,104993.0,36.9172,36.9172,36.8578,36.8875,104993.0
2025-01-21 11:25:00,37.22,37.22,37.17,37.18,126818.0,36.8875,36.8875,36.8379,36.8479,126818.0
2025-01-21 11:30:00,37.17,37.23,37.16,37.23,170457.0,36.8379,36.8974,36.828,36.8974,170457.0
2025-01-21 11:35:00,37.23,37.25,37.21,37.23,163432.0,36.8974,36.9172,36.8776,36.8974,163432.0
2025-01-21 11:40:00,37.23,37.25,37.13,37.16,718867.0,36.8974,36.9172,36.7983,36.828,718867.0
2025-01-21 11:45:00,37.16,37.17,37.14,37.16,56482.0,36.828,36.8379,36.8082,36.828,56482.0
2025-01-21 11:50:00,37.15,37.18,37.13,37.14,83203.0,36.8181,36.8479,36.7983,36.8082,83203.0
2025-01-21 11:55:00,37.13,37.14,37.11,37.14,109932.0,36.7983,36.8082,36.7785,36.8082,109932.0
2025-01-21 12:00:00,37.14,37.16,37.09,37.11,58256.0,36.8082,36.828,36.7587,36.7785,58256.0
2025-01-21 12:05:00,37.11,37.12,37.08,37.1,95902.0,36.7785,36.7884,36.7487,36.7686,95902.0
2025-01-21 12:10:00,37.1,37.12,37.08,37.09,88737.0,36.7686,36.7884,36.7487,36.7587,88737.0
2025-01-21 12:15:00,37.1,37.14,37.09,37.14,116201.0,36.7686,36.8082,36.7587,36.8082,116201.0
2025-01-21 12:20:00,37.13,37.15,37.1,37.15,130773.0,36.7983,36.8181,36.7686,36.8181,130773.0
2025-01-21 12:25:00,37.15,37.16,37.11,37.14,116533.0,36.8181,36.828,36.7785,36.8082,116533.0
2025-01-21 12:30:00,37.13,37.15,37.11,37.12,52614.0,36.7983,36.8181,36.7785,36.7884,52614.0
2025-01-21 12:35:00,37.12,37.14,37.11,37.14,74315.0,36.7884,36.8082,36.7785,36.8082,74315.0
2025-01-21 12:40:00,37.14,37.15,37.12,37.15,119458.0,36.8082,36.8181,36.7884,36.8181,119458.0
2025-01-21 12:45:00,37.15,37.16,37.13,37.16,55865.0,36.8181,36.828,36.7983,36.828,55865.0
2025-01-21 12:50:00,37.16,37.18,37.15,37.18,55167.0,36.828,36.8479,36.8181,36.8479,55167.0
2025-01-21 12:55:00,37.17,37.18,37.13,37.14,110700.0,36.8379,36.8479,36.7983,36.8082,110700.0
2025-01-21 13:00:00,37.13,37.15,37.05,37.08,163904.0,36.7983,36.8181,36.719,36.7487,163904.0
2025-01-21 13:05:00,37.08,37.1,37.06,37.08,61338.0,36.7487,36.7686,36.7289,36.7487,61338.0
2025-01-21 13:10:00,37.09,37.09,37.01,37.02,100068.0,36.7587,36.7587,36.6794,36.6893,100068.0
2025-01-21 13:15:00,37.02,37.05,37.01,37.04,111712.0,36.6893,36.719,36.6794,36.7091,111712.0
2025-01-21 13:20:00,37.04,37.04,37.0,37.01,71045.0,36.7091,36.7091,36.6695,36.6794,71045.0
2025-01-21 13:25:00,37.01,37.04,37.0,37.02,103107.0,36.6794,36.7091,36.6695,36.6893,103107.0
2025-01-21 13:30:00,37.02,37.04,37.0,37.02,72073.0,36.6893,36.7091,36.6695,36.6893,72073.0
2025-01-21 13:35:00,37.03,37.05,37.01,37.02,109127.0,36.6992,36.719,36.6794,36.6893,109127.0
2025-01-21 13:40:00,37.02,37.05,37.02,37.05,81355.0,36.6893,36.719,36.6893,36.719,81355.0
2025-01-21 13:45:00,37.05,37.08,37.04,37.07,117561.0,36.719,36.7487,36.7091,36.7388,117561.0
2025-01-21 13:50:00,37.07,37.12,37.06,37.12,71718.0,36.7388,36.7884,36.7289,36.7884,71718.0
2025-01-21 13:55:00,37.12,37.12,37.1,37.11,63385.0,36.7884,36.7884,36.7686,36.7785,63385.0
2025-01-21 14:00:00,37.1,37.11,37.09,37.09,67666.0,36.7686,36.7785,36.7587,36.7587,67666.0
2025-01-21 14:05:00,37.09,37.11,37.06,37.1,126831.0,36.7587,36.7785,36.7289,36.7686,126831.0
2025-01-21 14:10:00,37.11,37.16,37.09,37.16,129623.0,36.7785,36.828,36.7587,36.828,129623.0
2025-01-21 14:15:00,37.15,37.17,37.14,37.16,132955.0,36.8181,36.8379,36.8082,36.828,132955.0
2025-01-21 14:20:00,37.16,37.17,37.12,37.12,108696.0,36.828,36.8379,36.7884,36.7884,108696.0
2025-01-21 14:25:00,37.13,37.17,37.12,37.15,202740.0,36.7983,36.8379,36.7884,36.8181,202740.0
2025-01-21 14:30:00,37.15,37.17,37.13,37.16,178821.0,36.8181,36.8379,36.7983,36.828,178821.0
2025-01-21 14:35:00,37.15,37.16,37.12,37.15,83756.0,36.8181,36.828,36.7884,36.8181,83756.0
2025-01-21 14:40:00,37.15,37.17,37.14,37.16,114270.0,36.8181,36.8379,36.8082,36.828,114270.0
2025-01-21 14:45:00,37.16,37.17,37.14,37.16,80379.0,36.828,36.8379,36.8082,36.828,80379.0
2025-01-21 14:50:00,37.16,37.17,37.14,37.16,123385.0,36.828,36.8379,36.8082,36.828,123385.0
2025-01-21 14:55:00,37.16,37.16,37.13,37.16,243354.0,36.828,36.828,36.7983,36.828,243354.0
2025-01-21 15:00:00,37.16,37.17,37.13,37.16,163411.0,36.828,36.8379,36.7983,36.828,163411.0
2025-01-21 15:05:00,37.16,37.19,37.16,37.17,143615.0,36.828,36.8578,36.828,36.8379,143615.0
2025-01-21 15:10:00,37.18,37.18,37.13,37.17,150824.0,36.8479,36.8479,36.7983,36.8379,150824.0
2025-01-21 15:15:00,37.17,37.21,37.16,37.2,195206.0,36.8379,36.8776,36.828,36.8677,195206.0
2025-01-21 15:20:00,37.2,37.21,37.17,37.18,146244.0,36.8677,36.8776,36.8379,36.8479,146244.0
2025-01-21 15:25:00,37.18,37.19,37.17,37.18,101425.0,36.8479,36.8578,36.8379,36.8479,101425.0
2025-01-21 15:30:00,37.18,37.18,37.05,37.05,253083.0,36.8479,36.8479,36.719,36.719,253083.0
2025-01-21 15:35:00,37.05,37.07,37.02,37.05,193516.0,36.719,36.7388,36.6893,36.719,193516.0
2025-01-21 15:40:00,37.04,37.07,37.03,37.07,123723.0,36.7091,36.7388,36.6992,36.7388,123723.0
2025-01-21 15:45:00,37.06,37.07,37.01,37.05,169812.0,36.7289,36.7388,36.6794,36.719,169812.0
2025-01-21 15:50:00,37.05,37.07,37.01,37.03,387302.0,36.719,36.7388,36.6794,36.6992,387302.0
2025-01-21 15:55:00,37.02,37.03,36.93,36.96,1313171.0,36.6893,36.6992,36.6001,36.6298,1313171.0
2025-01-22 09:30:00,36.8,37.02,36.65,36.66,422629.0,36.4713,36.6893,36.3226,36.3325,422629.0
2025-01-22 09:35:00,36.65,36.76,36.62,36.63,182594.0,36.3226,36.4316,36.2929,36.3028,182594.0
2025-01-22 09:40:00,36.64,36.71,36.52,36.52,194074.0,36.3127,36.3821,36.1938,36.1938,194074.0
2025-01-22 09:45:00,36.53,36.6,36.51,36.55,119391.0,36.2037,36.273,36.1838,36.2235,119391.0
2025-01-22 09:50:00,36.56,36.7,36.56,36.66,100434.0,36.2334,36.3721,36.2334,36.3325,100434.0
2025-01-22 09:55:00,36.66,36.69,36.62,36.66,145723.0,36.3325,36.3622,36.2929,36.3325,145723.0
2025-01-22 10:00:00,36.66,36.67,36.56,36.65,198937.0,36.3325,36.3424,36.2334,36.3226,198937.0
2025-01-22 10:05:00,36.66,36.72,36.58,36.65,186796.0,36.3325,36.392,36.2532,36.3226,186796.0
2025-01-22 10:10:00,36.65,36.76,36.59,36.72,378366.0,36.3226,36.4316,36.2631,36.392,378366.0
2025-01-22 10:15:00,36.72,36.78,36.72,36.76,72884.0,36.392,36.4514,36.392,36.4316,72884.0
2025-01-22 10:20:00,36.76,36.82,36.75,36.82,160278.0,36.4316,36.4911,36.4217,36.4911,160278.0
2025-01-22 10:25:00,36.82,36.86,36.8,36.83,115510.0,36.4911,36.5307,36.4713,36.501,115510.0
2025-01-22 10:30:00,36.82,36.91,36.76,36.9,257686.0,36.4911,36.5803,36.4316,36.5704,257686.0
2025-01-22 10:35:00,36.9,36.91,36.83,36.87,134202.0,36.5704,36.5803,36.501,36.5406,134202.0
2025-01-22 10:40:00,36.87,36.9,36.84,36.88,96408.0,36.5406,36.5704,36.5109,36.5505,96408.0
2025-01-22 10:45:00,36.88,36.95,36.85,36.89,207684.0,36.5505,36.6199,36.5208,36.5604,207684.0
2025-01-22 10:50:00,36.89,36.94,36.88,36.91,86742.0,36.5604,36.61,36.5505,36.5803,86742.0
2025-01-22 10:55:00,36.91,36.96,36.9,36.95,136715.0,36.5803,36.6298,36.5704,36.6199,136715.0
2025-01-22 11:00:00,36.94,36.99,36.91,36.98,136103.0,36.61,36.6596,36.5803,36.6496,136103.0
2025-01-22 11:05:00,36.98,36.99,36.93,36.95,115833.0,36.6496,36.6596,36.6001,36.6199,115833.0
2025-01-22 11:10:00,36.95,37.03,36.94,36.99,166891.0,36.6199,36.6992,36.61,36.6596,166891.0
2025-01-22 11:15:00,36.99,37.04,36.99,37.02,121527.0,36.6596,36.7091,36.6596,36.6893,121527.0
2025-01-22 11:20:00,37.02,37.06,37.02,37.05,134460.0,36.6893,36.7289,36.6893,36.719,134460.0
2025-01-22 11:25:00,37.04,37.11,37.02,37.09,194359.0,36.7091,36.7785,36.6893,36.7587,194359.0
2025-01-22 11:30:00,37.1,37.1,37.02,37.03,71255.0,36.7686,36.7686,36.6893,36.6992,71255.0
2025-01-22 11:35:00,37.04,37.08,37.03,37.07,67005.0,36.7091,36.7487,36.6992,36.7388,67005.0
2025-01-22 11:40:00,37.07,37.09,37.03,37.06,96260.0,36.7388,36.7587,36.6992,36.7289,96260.0
2025-01-22 11:45:00,37.05,37.06,36.95,36.96,263196.0,36.719,36.7289,36.6199,36.6298,263196.0
2025-01-22 11:50:00,36.97,37.02,36.96,36.97,134264.0,36.6397,36.6893,36.6298,36.6397,134264.0
2025-01-22 11:55:00,36.98,37.01,36.97,36.97,88992.0,36.6496,36.6794,36.6397,36.6397,88992.0
2025-01-22 12:00:00,36.97,37.0,36.97,36.98,58839.0,36.6397,36.6695,36.6397,36.6496,58839.0
2025-01-22 12:05:00,36.98,37.02,36.97,36.98,116872.0,36.6496,36.6893,36.6397,36.6496,116872.0
2025-01-22 12:10:00,36.99,37.01,36.94,36.97,207780.0,36.6596,36.6794,36.61,36.6397,207780.0
2025-01-22 12:15:00,36.96,37.06,36.95,37.05,108705.0,36.6298,36.7289,36.6199,36.719,108705.0
2025-01-22 12:20:00,37.05,37.07,37.0,37.01,194495.0,36.719,36.7388,36.6695,36.6794,194495.0
2025-01-22 12:25:00,37.02,37.04,36.99,37.03,86645.0,36.6893,36.7091,36.6596,36.6992,86645.0
2025-01-22 12:30:00,37.04,37.05,37.01,37.01,86796.0,36.7091,36.719,36.6794,36.6794,86796.0
2025-01-22 12:35:00,37.01,37.03,36.98,37.02,85293.0,36.6794,36.6992,36.6496,36.6893,85293.0
2025-01-22 12:40:00,37.02,37.02,36.98,37.01,66989.0,36.6893,36.6893,36.6496,36.6794,66989.0
2025-01-22 12:45:00,37.01,37.02,36.99,37.01,55128.0,36.6794,36.6893,36.6596,36.6794,55128.0
2025-01-22 12:50:00,37.02,37.03,37.0,37.02,70901.0,36.6893,36.6992,36.6695,36.6893,70901.0
2025-01-22 12:55:00,37.02,37.05,37.02,37.04,70955.0,36.6893,36.719,36.6893,36.7091,70955.0
2025-01-22 13:00:00,37.04,37.06,37.01,37.04,146631.0,36.7091,36.7289,36.6794,36.7091,146631.0
2025-01-22 13:05:00,37.04,37.06,37.03,37.05,48009.0,36.7091,36.7289,36.6992,36.719,48009.0
2025-01-22 13:10:00,37.05,37.06,37.04,37.05,47212.0,36.719,36.7289,36.7091,36.719,47212.0
2025-01-22 13:15:00,37.05,37.07,37.02,37.03,91343.0,36.719,36.7388,36.6893,36.6992,91343.0
2025-01-22 13:20:00,37.04,37.07,37.03,37.05,62104.0,36.7091,36.7388,36.6992,36.719,62104.0
2025-01-22 13:25:00,37.06,37.07,37.04,37.04,55581.0,36.7289,36.7388,36.7091,36.7091,55581.0
2025-01-22 13:30:00,37.05,37.06,37.01,37.05,47276.0,36.719,36.7289,36.6794,36.719,47276.0
2025-01-22 13:35:00,37.05,37.09,37.05,37.09,78315.0,36.719,36.7587,36.719,36.7587,78315.0
2025-01-22 13:40:00,37.09,37.1,37.07,37.08,71732.0,36.7587,36.7686,36.7388,36.7487,71732.0
2025-01-22 13:45:00,37.08,37.09,37.05,37.05,88308.0,36.7487,36.7587,36.719,36.719,88308.0
2025-01-22 13:50:00,37.05,37.08,37.02,37.02,73527.0,36.719,36.7487,36.6893,36.6893,73527.0
2025-01-22 13:55:00,37.02,37.03,37.0,37.02,54665.0,36.6893,36.6992,36.6695,36.6893,54665.0
2025-01-22 14:00:00,37.02,37.03,36.99,37.02,72778.0,36.6893,36.6992,36.6596,36.6893,72778.0
2025-01-22 14:05:00,37.02,37.05,36.99,37.04,132321.0,36.6893,36.719,36.6596,36.7091,132321.0
2025-01-22 14:10:00,37.05,37.06,37.04,37.05,84927.0,36.719,36.7289,36.7091,36.719,84927.0
2025-01-22 14:15:00,37.05,37.06,37.04,37.05,53710.0,36.719,36.7289,36.7091,36.719,53710.0
2025-01-22 14:20:00,37.05,37.07,37.03,37.04,110813.0,36.719,36.7388,36.6992,36.7091,110813.0
2025-01-22 14:25:00,37.04,37.05,37.03,37.04,89385.0,36.7091,36.719,36.6992,36.7091,89385.0
2025-01-22 14:30:00,37.03,37.05,37.01,37.03,76162.0,36.6992,36.719,36.6794,36.6992,76162.0
2025-01-22 14:35:00,37.02,37.06,37.02,37.05,48311.0,36.6893,36.7289,36.6893,36.719,48311.0
2025-01-22 14:40:00,37.05,37.08,37.05,37.08,72830.0,36.719,36.7487,36.719,36.7487,72830.0
2025-01-22 14:45:00,37.07,37.08,37.06,37.07,60687.0,36.7388,36.7487,36.7289,36.7388,60687.0
2025-01-22 14:50:00,37.08,37.09,37.06,37.08,63043.0,36.7487,36.7587,36.7289,36.7487,63043.0
2025-01-22 14:55:00,37.08,37.09,37.06,37.07,59724.0,36.7487,36.7587,36.7289,36.7388,59724.0
2025-01-22 15:00:00,37.07,37.07,37.04,37.06,173997.0,36.7388,36.7388,36.7091,36.7289,173997.0
2025-01-22 15:05:00,37.05,37.08,37.04,37.08,107631.0,36.719,36.7487,36.7091,36.7487,107631.0
2025-01-22 15:10:00,37.08,37.14,37.07,37.12,249939.0,36.7487,36.8082,36.7388,36.7884,249939.0
2025-01-22 15:15:00,37.12,37.13,37.1,37.12,147450.0,36.7884,36.7983,36.7686,36.7884,147450.0
2025-01-22 15:20:00,37.12,37.14,37.1,37.13,240631.0,36.7884,36.8082,36.7686,36.7983,240631.0
2025-01-22 15:25:00,37.13,37.13,37.1,37.12,112190.0,36.7983,36.7983,36.7686,36.7884,112190.0
2025-01-22 15:30:00,37.13,37.15,37.12,37.14,308087.0,36.7983,36.8181,36.7884,36.8082,308087.0
2025-01-22 15:35:00,37.14,37.16,37.12,37.16,205867.0,36.8082,36.828,36.7884,36.828,205867.0
2025-01-22 15:40:00,37.16,37.17,37.14,37.14,176018.0,36.828,36.8379,36.8082,36.8082,176018.0
2025-01-22 15:45:00,37.15,37.15,37.11,37.13,175676.0,36.8181,36.8181,36.7785,36.7983,175676.0
2025-01-22 15:50:00,37.13,37.2,37.1,37.11,769305.0,36.7983,36.8677,36.7686,36.7785,769305.0
2025-01-22 15:55:00,37.11,37.13,37.01,37.1,1244951.0,36.7785,36.7983,36.6794,36.7686,1244951.0
2025-01-23 09:30:00,37.27,37.36,37.05,37.24,357892.0,36.9371,37.0262,36.719,36.9073,357892.0
2025-01-23 09:35:00,37.24,37.27,37.1,37.13,145349.0,36.9073,36.9371,36.7686,36.7983,145349.0
2025-01-23 09:40:00,37.12,37.16,37.05,37.12,119957.0,36.7884,36.828,36.719,36.7884,119957.0
2025-01-23 09:45:00,37.12,37.16,37.11,37.14,135367.0,36.7884,36.828,36.7785,36.8082,135367.0
2025-01-23 09:50:00,37.14,37.18,37.1,37.14,104573.0,36.8082,36.8479,36.7686,36.8082,104573.0
2025-01-23 09:55:00,37.14,37.18,37.06,37.08,134773.0,36.8082,36.8479,36.7289,36.7487,134773.0
2025-01-23 10:00:00,37.08,37.09,36.97,37.0,145655.0,36.7487,36.7587,36.6397,36.6695,145655.0
2025-01-23 10:05:00,37.0,37.01,36.94,36.94,69151.0,36.6695,36.6794,36.61,36.61,69151.0
2025-01-23 10:10:00,36.95,36.97,36.91,36.95,145511.0,36.6199,36.6397,36.5803,36.6199,145511.0
2025-01-23 10:15:00,36.95,37.02,36.94,37.0,79198.0,36.6199,36.6893,36.61,36.6695,79198.0
2025-01-23 10:20:00,37.01,37.03,36.97,37.02,53329.0,36.6794,36.6992,36.6397,36.6893,53329.0
2025-01-23 10:25:00,37.02,37.04,36.97,36.98,133829.0,36.6893,36.7091,36.6397,36.6496,133829.0
2025-01-23 10:30:00,36.98,37.03,36.97,37.02,122046.0,36.6496,36.6992,36.6397,36.6893,122046.0
2025-01-23 10:35:00,37.02,37.03,36.93,36.93,114266.0,36.6893,36.6992,36.6001,36.6001,114266.0
2025-01-23 10:40:00,36.93,37.04,36.92,37.04,287971.0,36.6001,36.7091,36.5902,36.7091,287971.0
2025-01-23 10:45:00,37.03,37.06,36.99,37.05,103291.0,36.6992,36.7289,36.6596,36.719,103291.0
2025-01-23 10:50:00,37.05,37.09,37.04,37.09,60362.0,36.719,36.7587,36.7091,36.7587,60362.0
2025-01-23 10:55:00,37.08,37.12,37.08,37.11,85152.0,36.7487,36.7884,36.7487,36.7785,85152.0
2025-01-23 11:00:00,37.11,37.18,37.11,37.14,67533.0,36.7785,36.8479,36.7785,36.8082,67533.0
2025-01-23 11:05:00,37.14,37.18,37.13,37.14,65335.0,36.8082,36.8479,36.7983,36.8082,65335.0
2025-01-23 11:10:00,37.14,37.14,37.07,37.09,85883.0,36.8082,36.8082,36.7388,36.7587,85883.0
2025-01-23 11:15:00,37.1,37.15,37.08,37.15,140408.0,36.7686,36.8181,36.7487,36.8181,140408.0
2025-01-23 11:20:00,37.15,37.2,37.14,37.18,95005.0,36.8181,36.8677,36.8082,36.8479,95005.0
2025-01-23 11:25:00,37.18,37.21,37.15,37.16,74598.0,36.8479,36.8776,36.8181,36.828,74598.0
2025-01-23 11:30:00,37.16,37.18,37.12,37.14,77177.0,36.828,36.8479,36.7884,36.8082,77177.0
2025-01-23 11:35:00,37.13,37.14,37.08,37.08,96312.0,36.7983,36.8082,36.7487,36.7487,96312.0
2025-01-23 11:40:00,37.09,37.1,37.06,37.08,85426.0,36.7587,36.7686,36.7289,36.7487,85426.0
2025-01-23 11:45:00,37.07,37.11,37.07,37.09,109928.0,36.7388,36.7785,36.7388,36.7587,109928.0
2025-01-23 11:50:00,37.09,37.12,37.07,37.09,83308.0,36.7587,36.7884,36.7388,36.7587,83308.0
2025-01-23 11:55:00,37.09,37.12,37.07,37.11,88831.0,36.7587,36.7884,36.7388,36.7785,88831.0
2025-01-23 12:00:00,37.11,37.14,37.07,37.13,111251.0,36.7785,36.8082,36.7388,36.7983,111251.0
2025-01-23 12:05:00,37.13,37.19,37.13,37.18,60949.0,36.7983,36.8578,36.7983,36.8479,60949.0
2025-01-23 12:10:00,37.19,37.23,37.18,37.22,58190.0,36.8578,36.8974,36.8479,36.8875,58190.0
2025-01-23 12:15:00,37.21,37.26,37.19,37.26,188286.0,36.8776,36.9271,36.8578,36.9271,188286.0
2025-01-23 12:20:00,37.26,37.26,37.21,37.23,152783.0,36.9271,36.9271,36.8776,36.8974,152783.0
2025-01-23 12:25:00,37.23,37.29,37.23,37.29,155187.0,36.8974,36.9569,36.8974,36.9569,155187.0
2025-01-23 12:30:00,37.29,37.31,37.26,37.28,131493.0,36.9569,36.9767,36.9271,36.947,131493.0
2025-01-23 12:35:00,37.29,37.32,37.28,37.3,84900.0,36.9569,36.9866,36.947,36.9668,84900.0
2025-01-23 12:40:00,37.3,37.32,37.26,37.3,60866.0,36.9668,36.9866,36.9271,36.9668,60866.0
2025-01-23 12:45:00,37.3,37.32,37.25,37.29,143471.0,36.9668,36.9866,36.9172,36.9569,143471.0
2025-01-23 12:50:00,37.29,37.3,37.27,37.27,96747.0,36.9569,36.9668,36.9371,36.9371,96747.0
2025-01-23 12:55:00,37.27,37.3,37.25,37.27,105202.0,36.9371,36.9668,36.9172,36.9371,105202.0
2025-01-23 13:00:00,37.27,37.31,37.27,37.29,74130.0,36.9371,36.9767,36.9371,36.9569,74130.0
2025-01-23 13:05:00,37.29,37.3,37.28,37.29,62146.0,36.9569,36.9668,36.947,36.9569,62146.0
2025-01-23 13:10:00,37.29,37.31,37.27,37.3,57894.0,36.9569,36.9767,36.9371,36.9668,57894.0
2025-01-23 13:15:00,37.3,37.3,37.26,37.27,39064.0,36.9668,36.9668,36.9271,36.9371,39064.0
2025-01-23 13:20:00,37.27,37.28,37.22,37.23,45810.0,36.9371,36.947,36.8875,36.8974,45810.0
2025-01-23 13:25:00,37.23,37.24,37.21,37.23,101777.0,36.8974,36.9073,36.8776,36.8974,101777.0
2025-01-23 13:30:00,37.23,37.25,37.23,37.25,103381.0,36.8974,36.9172,36.8974,36.9172,103381.0
2025-01-23 13:35:00,37.25,37.25,37.2,37.2,95801.0,36.9172,36.9172,36.8677,36.8677,95801.0
2025-01-23 13:40:00,37.2,37.22,37.2,37.21,66076.0,36.8677,36.8875,36.8677,36.8776,66076.0
2025-01-23 13:45:00,37.2,37.21,37.17,37.2,101349.0,36.8677,36.8776,36.8379,36.8677,101349.0
2025-01-23 13:50:00,37.2,37.23,37.18,37.22,415485.0,36.8677,36.8974,36.8479,36.8875,415485.0
2025-01-23 13:55:00,37.22,37.26,37.21,37.26,64896.0,36.8875,36.9271,36.8776,36.9271,64896.0
2025-01-23 14:00:00,37.26,37.28,37.24,37.27,81890.0,36.9271,36.947,36.9073,36.9371,81890.0
2025-01-23 14:05:00,37.26,37.3,37.26,37.27,67898.0,36.9271,36.9668,36.9271,36.9371,67898.0
2025-01-23 14:10:00,37.27,37.29,37.26,37.27,64100.0,36.9371,36.9569,36.9271,36.9371,64100.0
2025-01-23 14:15:00,37.26,37.27,37.22,37.22,74051.0,36.9271,36.9371,36.8875,36.8875,74051.0
2025-01-23 14:20:00,37.22,37.24,37.21,37.23,96213.0,36.8875,36.9073,36.8776,36.8974,96213.0
2025-01-23 14:25:00,37.23,37.25,37.23,37.23,85042.0,36.8974,36.9172,36.8974,36.8974,85042.0
2025-01-23 14:30:00,37.23,37.26,37.23,37.24,126672.0,36.8974,36.9271,36.8974,36.9073,126672.0
2025-01-23 14:35:00,37.25,37.27,37.23,37.25,164577.0,36.9172,36.9371,36.8974,36.9172,164577.0
2025-01-23 14:40:00,37.27,37.31,37.27,37.3,237252.0,36.9371,36.9767,36.9371,36.9668,237252.0
2025-01-23 14:45:00,37.3,37.34,37.29,37.3,98944.0,36.9668,37.0064,36.9569,36.9668,98944.0
2025-01-23 14:50:00,37.3,37.33,37.29,37.31,287793.0,36.9668,36.9965,36.9569,36.9767,287793.0
2025-01-23 14:55:00,37.31,37.33,37.3,37.33,300696.0,36.9767,36.9965,36.9668,36.9965,300696.0
2025-01-23 15:00:00,37.32,37.37,37.31,37.36,232170.0,36.9866,37.0362,36.9767,37.0262,232170.0
2025-01-23 15:05:00,37.36,37.39,37.32,37.39,238675.0,37.0262,37.056,36.9866,37.056,238675.0
2025-01-23 15:10:00,37.38,37.4,37.36,37.39,210885.0,37.0461,37.0659,37.0262,37.056,210885.0
2025-01-23 15:15:00,37.39,37.39,37.34,37.36,134060.0,37.056,37.056,37.0064,37.0262,134060.0
2025-01-23 15:20:00,37.36,37.36,37.3,37.33,201349.0,37.0262,37.0262,36.9668,36.9965,201349.0
2025-01-23 15:25:00,37.32,37.34,37.31,37.33,129885.0,36.9866,37.0064,36.9767,36.9965,129885.0
2025-01-23 15:30:00,37.32,37.36,37.29,37.36,310952.0,36.9866,37.0262,36.9569,37.0262,310952.0
2025-01-23 15:35:00,37.36,37.37,37.34,37.36,199776.0,37.0262,37.0362,37.0064,37.0262,199776.0
2025-01-23 15:40:00,37.35,37.37,37.32,37.37,278325.0,37.0163,37.0362,36.9866,37.0362,278325.0
2025-01-23 15:45:00,37.37,37.39,37.34,37.37,268983.0,37.0362,37.056,37.0064,37.0362,268983.0
2025-01-23 15:50:00,37.38,37.43,37.37,37.39,714494.0,37.0461,37.0956,37.0362,37.056,714494.0
2025-01-23 15:55:00,37.39,37.54,37.38,37.47,1619190.0,37.056,37.2046,37.0461,37.1353,1619190.0
2025-01-24 09:30:00,37.36,37.52,37.28,37.41,266460.0,37.0262,37.1848,36.947,37.0758,266460.0
2025-01-24 09:35:00,37.41,37.47,37.36,37.46,111173.0,37.0758,37.1353,37.0262,37.1254,111173.0
2025-01-24 09:40:00,37.47,37.53,37.45,37.49,76724.0,37.1353,37.1947,37.1154,37.1551,76724.0
2025-01-24 09:45:00,37.5,37.54,37.41,37.5,162981.0,37.165,37.2046,37.0758,37.165,162981.0
2025-01-24 09:50:00,37.5,37.55,37.44,37.47,146269.0,37.165,37.2146,37.1055,37.1353,146269.0
2025-01-24 09:55:00,37.47,37.5,37.46,37.48,69719.0,37.1353,37.165,37.1254,37.1452,69719.0
2025-01-24 10:00:00,37.49,37.54,37.44,37.48,204228.0,37.1551,37.2046,37.1055,37.1452,204228.0
2025-01-24 10:05:00,37.49,37.52,37.47,37.48,139297.0,37.1551,37.1848,37.1353,37.1452,139297.0
2025-01-24 10:10:00,37.48,37.52,37.47,37.52,152927.0,37.1452,37.1848,37.1353,37.1848,152927.0
2025-01-24 10:15:00,37.52,37.57,37.51,37.54,76985.0,37.1848,37.2344,37.1749,37.2046,76985.0
2025-01-24 10:20:00,37.54,37.54,37.48,37.51,73121.0,37.2046,37.2046,37.1452,37.1749,73121.0
2025-01-24 10:25:00,37.5,37.52,37.49,37.51,39471.0,37.165,37.1848,37.1551,37.1749,39471.0
2025-01-24 10:30:00,37.51,37.56,37.51,37.53,92769.0,37.1749,37.2245,37.1749,37.1947,92769.0
2025-01-24 10:35:00,37.54,37.58,37.53,37.57,161350.0,37.2046,37.2443,37.1947,37.2344,161350.0
2025-01-24 10:40:00,37.56,37.59,37.53,37.54,50557.0,37.2245,37.2542,37.1947,37.2046,50557.0
2025-01-24 10:45:00,37.54,37.55,37.41,37.47,201670.0,37.2046,37.2146,37.0758,37.1353,201670.0
2025-01-24 10:50:00,37.46,37.48,37.41,37.42,248333.0,37.1254,37.1452,37.0758,37.0857,248333.0
2025-01-24 10:55:00,37.42,37.45,37.38,37.38,113998.0,37.0857,37.1154,37.0461,37.0461,113998.0
2025-01-24 11:00:00,37.38,37.42,37.37,37.39,64667.0,37.0461,37.0857,37.0362,37.056,64667.0
2025-01-24 11:05:00,37.39,37.4,37.35,37.36,90866.0,37.056,37.0659,37.0163,37.0262,90866.0
2025-01-24 11:10:00,37.36,37.42,37.35,37.41,143938.0,37.0262,37.0857,37.0163,37.0758,143938.0
2025-01-24 11:15:00,37.4,37.44,37.39,37.4,219310.0,37.0659,37.1055,37.056,37.0659,219310.0
2025-01-24 11:20:00,37.41,37.46,37.4,37.45,237372.0,37.0758,37.1254,37.0659,37.1154,237372.0
2025-01-24 11:25:00,37.45,37.45,37.34,37.36,156393.0,37.1154,37.1154,37.0064,37.0262,156393.0
2025-01-24 11:30:00,37.35,37.38,37.32,37.34,205032.0,37.0163,37.0461,36.9866,37.0064,205032.0
2025-01-24 11:35:00,37.34,37.38,37.33,37.36,110315.0,37.0064,37.0461,36.9965,37.0262,110315.0
2025-01-24 11:40:00,37.37,37.37,37.33,37.36,100946.0,37.0362,37.0362,36.9965,37.0262,100946.0
2025-01-24 11:45:00,37.36,37.36,37.29,37.3,116047.0,37.0262,37.0262,36.9569,36.9668,116047.0
2025-01-24 11:50:00,37.3,37.35,37.3,37.35,93666.0,36.9668,37.0163,36.9668,37.0163,93666.0
2025-01-24 11:55:00,37.36,37.36,37.29,37.3,136594.0,37.0262,37.0262,36.9569,36.9668,136594.0
2025-01-24 12:00:00,37.32,37.35,37.29,37.34,106157.0,36.9866,37.0163,36.9569,37.0064,106157.0
2025-01-24 12:05:00,37.34,37.39,37.31,37.39,103178.0,37.0064,37.056,36.9767,37.056,103178.0
2025-01-24 12:10:00,37.39,37.39,37.33,37.34,95440.0,37.056,37.056,36.9965,37.0064,95440.0
2025-01-24 12:15:00,37.34,37.38,37.34,37.38,74759.0,37.0064,37.0461,37.0064,37.0461,74759.0
2025-01-24 12:20:00,37.37,37.41,37.37,37.4,96864.0,37.0362,37.0758,37.0362,37.0659,96864.0
2025-01-24 12:25:00,37.41,37.49,37.39,37.4,137352.0,37.0758,37.1551,37.056,37.0659,137352.0
2025-01-24 12:30:00,37.41,37.42,37.38,37.41,177882.0,37.0758,37.0857,37.0461,37.0758,177882.0
2025-01-24 12:35:00,37.41,37.42,37.33,37.36,193978.0,37.0758,37.0857,36.9965,37.0262,193978.0
2025-01-24 12:40:00,37.37,37.38,37.34,37.38,190661.0,37.0362,37.0461,37.0064,37.0461,190661.0
2025-01-24 12:45:00,37.38,37.45,37.37,37.43,132442.0,37.0461,37.1154,37.0362,37.0956,132442.0
2025-01-24 12:50:00,37.43,37.45,37.4,37.43,131174.0,37.0956,37.1154,37.0659,37.0956,131174.0
2025-01-24 12:55:00,37.44,37.44,37.39,37.4,134193.0,37.1055,37.1055,37.056,37.0659,134193.0
2025-01-24 13:00:00,37.41,37.42,37.4,37.42,75450.0,37.0758,37.0857,37.0659,37.0857,75450.0
2025-01-24 13:05:00,37.41,37.42,37.37,37.38,120926.0,37.0758,37.0857,37.0362,37.0461,120926.0
2025-01-24 13:10:00,37.38,37.42,37.38,37.4,172457.0,37.0461,37.0857,37.0461,37.0659,172457.0
2025-01-24 13:15:00,37.41,37.42,37.37,37.37,119515.0,37.0758,37.0857,37.0362,37.0362,119515.0
2025-01-24 13:20:00,37.37,37.38,37.36,37.37,82901.0,37.0362,37.0461,37.0262,37.0362,82901.0
2025-01-24 13:25:00,37.37,37.42,37.36,37.41,113993.0,37.0362,37.0857,37.0262,37.0758,113993.0
2025-01-24 13:30:00,37.41,37.41,37.38,37.41,83570.0,37.0758,37.0758,37.0461,37.0758,83570.0
2025-01-24 13:35:00,37.41,37.41,37.39,37.41,107279.0,37.0758,37.0758,37.056,37.0758,107279.0
2025-01-24 13:40:00,37.41,37.42,37.4,37.41,136678.0,37.0758,37.0857,37.0659,37.0758,136678.0
2025-01-24 13:45:00,37.41,37.47,37.4,37.45,217896.0,37.0758,37.1353,37.0659,37.1154,217896.0
2025-01-24 13:50:00,37.45,37.46,37.43,37.43,58150.0,37.1154,37.1254,37.0956,37.0956,58150.0
2025-01-24 13:55:00,37.44,37.44,37.39,37.41,90341.0,37.1055,37.1055,37.056,37.0758,90341.0
2025-01-24 14:00:00,37.39,37.41,37.38,37.4,190308.0,37.056,37.0758,37.0461,37.0659,190308.0
2025-01-24 14:05:00,37.4,37.4,37.37,37.4,117454.0,37.0659,37.0659,37.0362,37.0659,117454.0
2025-01-24 14:10:00,37.4,37.4,37.36,37.36,97217.0,37.0659,37.0659,37.0262,37.0262,97217.0
2025-01-24 14:15:00,37.37,37.4,37.36,37.38,75759.0,37.0362,37.0659,37.0262,37.0461,75759.0
2025-01-24 14:20:00,37.39,37.4,37.37,37.4,126976.0,37.056,37.0659,37.0362,37.0659,126976.0
2025-01-24 14:25:00,37.4,37.42,37.39,37.4,218534.0,37.0659,37.0857,37.056,37.0659,218534.0
2025-01-24 14:30:00,37.4,37.42,37.35,37.41,192147.0,37.0659,37.0857,37.0163,37.0758,192147.0
2025-01-24 14:35:00,37.41,37.45,37.4,37.45,184573.0,37.0758,37.1154,37.0659,37.1154,184573.0
2025-01-24 14:40:00,37.44,37.46,37.42,37.45,161579.0,37.1055,37.1254,37.0857,37.1154,161579.0
2025-01-24 14:45:00,37.45,37.46,37.43,37.44,90133.0,37.1154,37.1254,37.0956,37.1055,90133.0
2025-01-24 14:50:00,37.44,37.52,37.43,37.49,136192.0,37.1055,37.1848,37.0956,37.1551,136192.0
2025-01-24 14:55:00,37.5,37.5,37.48,37.48,63840.0,37.165,37.165,37.1452,37.1452,63840.0
2025-01-24 15:00:00,37.48,37.5,37.46,37.48,273110.0,37.1452,37.165,37.1254,37.1452,273110.0
2025-01-24 15:05:00,37.48,37.5,37.46,37.48,264935.0,37.1452,37.165,37.1254,37.1452,264935.0
2025-01-24 15:10:00,37.48,37.49,37.45,37.47,121121.0,37.1452,37.1551,37.1154,37.1353,121121.0
2025-01-24 15:15:00,37.47,37.47,37.41,37.41,215277.0,37.1353,37.1353,37.0758,37.0758,215277.0
2025-01-24 15:20:00,37.41,37.46,37.41,37.43,164563.0,37.0758,37.1254,37.0758,37.0956,164563.0
2025-01-24 15:25:00,37.43,37.45,37.42,37.43,170140.0,37.0956,37.1154,37.0857,37.0956,170140.0
2025-01-24 15:30:00,37.43,37.45,37.41,37.45,160420.0,37.0956,37.1154,37.0758,37.1154,160420.0
2025-01-24 15:35:00,37.45,37.45,37.43,37.44,136944.0,37.1154,37.1154,37.0956,37.1055,136944.0
2025-01-24 15:40:00,37.44,37.47,37.42,37.47,179647.0,37.1055,37.1353,37.0857,37.1353,179647.0
2025-01-24 15:45:00,37.47,37.51,37.46,37.51,264551.0,37.1353,37.1749,37.1254,37.1749,264551.0
2025-01-24 15:50:00,37.5,37.57,37.5,37.55,516708.0,37.165,37.2344,37.165,37.2146,516708.0
2025-01-24 15:55:00,37.55,37.64,37.54,37.6,1491325.0,37.2146,37.3037,37.2046,37.2641,1491325.0
2025-01-27 09:30:00,37.7,38.27,37.56,38.19,732191.0,37.3632,37.9281,37.2245,37.8488,732191.0
2025-01-27 09:35:00,38.2,38.38,38.12,38.28,618948.0,37.8587,38.0371,37.7795,37.938,618948.0
2025-01-27 09:40:00,38.27,38.38,38.16,38.27,316386.0,37.9281,38.0371,37.8191,37.9281,316386.0
2025-01-27 09:45:00,38.26,38.3,38.1,38.2,475869.0,37.9182,37.9579,37.7596,37.8587,475869.0
2025-01-27 09:50:00,38.19,38.22,37.96,38.02,326109.0,37.8488,37.8786,37.6209,37.6804,326109.0
2025-01-27 09:55:00,38.02,38.11,37.94,38.11,249984.0,37.6804,37.7695,37.6011,37.7695,249984.0
2025-01-27 10:00:00,38.11,38.11,37.94,37.95,197256.0,37.7695,37.7695,37.6011,37.611,197256.0
2025-01-27 10:05:00,37.95,38.06,37.95,38.01,177480.0,37.611,37.72,37.611,37.6704,177480.0
2025-01-27 10:10:00,38.01,38.05,37.88,37.96,132432.0,37.6704,37.7101,37.5416,37.6209,132432.0
2025-01-27 10:15:00,37.95,37.99,37.93,37.99,106263.0,37.611,37.6506,37.5912,37.6506,106263.0
2025-01-27 10:20:00,37.98,38.11,37.98,38.09,111104.0,37.6407,37.7695,37.6407,37.7497,111104.0
2025-01-27 10:25:00,38.1,38.11,38.02,38.02,128557.0,37.7596,37.7695,37.6804,37.6804,128557.0
2025-01-27 10:30:00,38.03,38.04,37.97,38.01,177601.0,37.6903,37.7002,37.6308,37.6704,177601.0
2025-01-27 10:35:00,38.01,38.04,37.94,37.94,119552.0,37.6704,37.7002,37.6011,37.6011,119552.0
2025-01-27 10:40:00,37.94,37.96,37.91,37.92,125914.0,37.6011,37.6209,37.5713,37.5812,125914.0
2025-01-27 10:45:00,37.92,37.94,37.84,37.86,102095.0,37.5812,37.6011,37.502,37.5218,102095.0
2025-01-27 10:50:00,37.86,37.86,37.76,37.8,272390.0,37.5218,37.5218,37.4227,37.4623,272390.0
2025-01-27 10:55:00,37.8,37.86,37.79,37.83,277688.0,37.4623,37.5218,37.4524,37.492,277688.0
2025-01-27 11:00:00,37.83,37.93,37.83,37.93,440607.0,37.492,37.5912,37.492,37.5912,440607.0
2025-01-27 11:05:00,37.93,38.06,37.9,38.05,516090.0,37.5912,37.72,37.5614,37.7101,516090.0
2025-01-27 11:10:00,38.05,38.06,37.99,38.03,109144.0,37.7101,37.72,37.6506,37.6903,109144.0
2025-01-27 11:15:00,38.04,38.06,37.99,38.06,200316.0,37.7002,37.72,37.6506,37.72,200316.0
2025-01-27 11:20:00,38.05,38.1,37.96,37.97,571909.0,37.7101,37.7596,37.6209,37.6308,571909.0
2025-01-27 11:25:00,37.96,38.05,37.95,38.02,575768.0,37.6209,37.7101,37.611,37.6804,575768.0
2025-01-27 11:30:00,38.02,38.03,37.97,38.0,242789.0,37.6804,37.6903,37.6308,37.6605,242789.0
2025-01-27 11:35:00,38.0,38.19,37.98,38.12,197365.0,37.6605,37.8488,37.6407,37.7795,197365.0
2025-01-27 11:40:00,38.12,38.13,38.07,38.09,96441.0,37.7795,37.7894,37.7299,37.7497,96441.0
2025-01-27 11:45:00,38.08,38.12,38.02,38.03,108072.0,37.7398,37.7795,37.6804,37.6903,108072.0
2025-01-27 11:50:00,38.02,38.09,38.02,38.06,229654.0,37.6804,37.7497,37.6804,37.72,229654.0
2025-01-27 11:55:00,38.07,38.08,37.99,37.99,98058.0,37.7299,37.7398,37.6506,37.6506,98058.0
2025-01-27 12:00:00,37.99,38.01,37.95,38.0,74384.0,37.6506,37.6704,37.611,37.6605,74384.0
2025-01-27 12:05:00,38.01,38.06,37.99,38.06,74315.0,37.6704,37.72,37.6506,37.72,74315.0
2025-01-27 12:10:00,38.05,38.1,38.04,38.05,94383.0,37.7101,37.7596,37.7002,37.7101,94383.0
2025-01-27 12:15:00,38.06,38.08,38.01,38.04,91119.0,37.72,37.7398,37.6704,37.7002,91119.0
2025-01-27 12:20:00,38.03,38.13,38.03,38.13,70523.0,37.6903,37.7894,37.6903,37.7894,70523.0
2025-01-27 12:25:00,38.12,38.15,38.12,38.13,76608.0,37.7795,37.8092,37.7795,37.7894,76608.0
2025-01-27 12:30:00,38.14,38.15,38.11,38.13,57445.0,37.7993,37.8092,37.7695,37.7894,57445.0
2025-01-27 12:35:00,38.13,38.17,38.12,38.16,90806.0,37.7894,37.829,37.7795,37.8191,90806.0
2025-01-27 12:40:00,38.16,38.22,38.15,38.21,215610.0,37.8191,37.8786,37.8092,37.8687,215610.0
2025-01-27 12:45:00,38.21,38.23,38.15,38.16,155233.0,37.8687,37.8885,37.8092,37.8191,155233.0
2025-01-27 12:50:00,38.16,38.25,38.16,38.23,188954.0,37.8191,37.9083,37.8191,37.8885,188954.0
2025-01-27 12:55:00,38.23,38.29,38.22,38.27,132806.0,37.8885,37.9479,37.8786,37.9281,132806.0
2025-01-27 13:00:00,38.27,38.28,38.23,38.25,129100.0,37.9281,37.938,37.8885,37.9083,129100.0
2025-01-27 13:05:00,38.25,38.27,38.23,38.25,104610.0,37.9083,37.9281,37.8885,37.9083,104610.0
2025-01-27 13:10:00,38.26,38.31,38.24,38.27,119187.0,37.9182,37.9678,37.8984,37.9281,119187.0
2025-01-27 13:15:00,38.28,38.34,38.27,38.27,120313.0,37.938,37.9975,37.9281,37.9281,120313.0
2025-01-27 13:20:00,38.28,38.36,38.27,38.35,114760.0,37.938,38.0173,37.9281,38.0074,114760.0
2025-01-27 13:25:00,38.35,38.4,38.34,38.4,131110.0,38.0074,38.057,37.9975,38.057,131110.0
2025-01-27 13:30:00,38.39,38.4,38.34,38.34,182989.0,38.047,38.057,37.9975,37.9975,182989.0
2025-01-27 13:35:00,38.34,38.35,38.21,38.25,103718.0,37.9975,38.0074,37.8687,37.9083,103718.0
2025-01-27 13:40:00,38.24,38.31,38.24,38.29,108581.0,37.8984,37.9678,37.8984,37.9479,108581.0
2025-01-27 13:45:00,38.3,38.31,38.25,38.3,95751.0,37.9579,37.9678,37.9083,37.9579,95751.0
2025-01-27 13:50:00,38.3,38.31,38.27,38.27,145583.0,37.9579,37.9678,37.9281,37.9281,145583.0
2025-01-27 13:55:00,38.27,38.3,38.25,38.28,111451.0,37.9281,37.9579,37.9083,37.938,111451.0
2025-01-27 14:00:00,38.29,38.35,38.28,38.34,117860.0,37.9479,38.0074,37.938,37.9975,117860.0
2025-01-27 14:05:00,38.34,38.35,38.29,38.31,90493.0,37.9975,38.0074,37.9479,37.9678,90493.0
2025-01-27 14:10:00,38.32,38.32,38.27,38.3,86423.0,37.9777,37.9777,37.9281,37.9579,86423.0
2025-01-27 14:15:00,38.3,38.34,38.29,38.31,127239.0,37.9579,37.9975,37.9479,37.9678,127239.0
2025-01-27 14:20:00,38.31,38.31,38.26,38.27,68973.0,37.9678,37.9678,37.9182,37.9281,68973.0
2025-01-27 14:25:00,38.27,38.36,38.26,38.33,128081.0,37.9281,38.0173,37.9182,37.9876,128081.0
2025-01-27 14:30:00,38.33,38.34,38.27,38.29,95323.0,37.9876,37.9975,37.9281,37.9479,95323.0
2025-01-27 14:35:00,38.3,38.34,38.28,38.32,122810.0,37.9579,37.9975,37.938,37.9777,122810.0
2025-01-27 14:40:00,38.32,38.35,38.3,38.34,122852.0,37.9777,38.0074,37.9579,37.9975,122852.0
2025-01-27 14:45:00,38.34,38.37,38.33,38.35,80146.0,37.9975,38.0272,37.9876,38.0074,80146.0
2025-01-27 14:50:00,38.35,38.37,38.34,38.34,106838.0,38.0074,38.0272,37.9975,37.9975,106838.0
2025-01-27 14:55:00,38.34,38.39,38.34,38.37,154626.0,37.9975,38.047,37.9975,38.0272,154626.0
2025-01-27 15:00:00,38.37,38.4,38.34,38.34,113156.0,38.0272,38.057,37.9975,37.9975,113156.0
2025-01-27 15:05:00,38.34,38.35,38.28,38.31,106454.0,37.9975,38.0074,37.938,37.9678,106454.0
2025-01-27 15:10:00,38.3,38.32,38.28,38.31,98986.0,37.9579,37.9777,37.938,37.9678,98986.0
2025-01-27 15:15:00,38.32,38.33,38.27,38.29,140191.0,37.9777,37.9876,37.9281,37.9479,140191.0
2025-01-27 15:20:00,38.29,38.32,38.26,38.3,159949.0,37.9479,37.9777,37.9182,37.9579,159949.0
2025-01-27 15:25:00,38.3,38.31,38.24,38.24,165131.0,37.9579,37.9678,37.8984,37.8984,165131.0
2025-01-27 15:30:00,38.25,38.25,38.21,38.23,172263.0,37.9083,37.9083,37.8687,37.8885,172263.0
2025-01-27 15:35:00,38.24,38.28,38.23,38.27,212435.0,37.8984,37.938,37.8885,37.9281,212435.0
2025-01-27 15:40:00,38.27,38.3,38.25,38.3,211079.0,37.9281,37.9579,37.9083,37.9579,211079.0
2025-01-27 15:45:00,38.29,38.32,38.26,38.27,196112.0,37.9479,37.9777,37.9182,37.9281,196112.0
2025-01-27 15:50:00,38.28,38.29,38.21,38.24,482332.0,37.938,37.9479,37.8687,37.8984,482332.0
2025-01-27 15:55:00,38.24,38.26,38.17,38.23,1261970.0,37.8984,37.9182,37.829,37.8885,1261970.0
2025-01-28 09:30:00,37.93,38.12,37.77,38.02,583197.0,37.5912,37.7795,37.4326,37.6804,583197.0
2025-01-28 09:35:00,38.02,38.11,38.01,38.05,169631.0,37.6804,37.7695,37.6704,37.7101,169631.0
2025-01-28 09:40:00,38.05,38.18,38.05,38.16,189213.0,37.7101,37.8389,37.7101,37.8191,189213.0
2025-01-28 09:45:00,38.17,38.17,37.97,37.98,295377.0,37.829,37.829,37.6308,37.6407,295377.0
2025-01-28 09:50:00,37.98,38.04,37.92,37.94,114700.0,37.6407,37.7002,37.5812,37.6011,114700.0
2025-01-28 09:55:00,37.94,37.97,37.88,37.94,204210.0,37.6011,37.6308,37.5416,37.6011,204210.0
2025-01-28 10:00:00,37.94,37.98,37.9,37.95,244353.0,37.6011,37.6407,37.5614,37.611,244353.0
2025-01-28 10:05:00,37.94,37.97,37.84,37.85,252937.0,37.6011,37.6308,37.502,37.5119,252937.0
2025-01-28 10:10:00,37.86,37.86,37.76,37.79,297433.0,37.5218,37.5218,37.4227,37.4524,297433.0
2025-01-28 10:15:00,37.79,37.81,37.73,37.73,145481.0,37.4524,37.4722,37.3929,37.3929,145481.0
2025-01-28 10:20:00,37.74,37.76,37.7,37.72,175217.0,37.4029,37.4227,37.3632,37.383,175217.0
2025-01-28 10:25:00,37.71,37.74,37.67,37.68,94458.0,37.3731,37.4029,37.3335,37.3434,94458.0
2025-01-28 10:30:00,37.69,37.74,37.68,37.72,116278.0,37.3533,37.4029,37.3434,37.383,116278.0
2025-01-28 10:35:00,37.72,37.84,37.72,37.83,100572.0,37.383,37.502,37.383,37.492,100572.0
2025-01-28 10:40:00,37.82,37.85,37.77,37.8,159839.0,37.4821,37.5119,37.4326,37.4623,159839.0
2025-01-28 10:45:00,37.8,37.86,37.78,37.84,65907.0,37.4623,37.5218,37.4425,37.502,65907.0
2025-01-28 10:50:00,37.85,37.9,37.84,37.85,77825.0,37.5119,37.5614,37.502,37.5119,77825.0
2025-01-28 10:55:00,37.84,37.85,37.8,37.84,82480.0,37.502,37.5119,37.4623,37.502,82480.0
2025-01-28 11:00:00,37.84,37.87,37.83,37.86,75904.0,37.502,37.5317,37.492,37.5218,75904.0
2025-01-28 11:05:00,37.87,37.95,37.86,37.95,179108.0,37.5317,37.611,37.5218,37.611,179108.0
2025-01-28 11:10:00,37.95,37.95,37.88,37.91,326626.0,37.611,37.611,37.5416,37.5713,326626.0
2025-01-28 11:15:00,37.91,37.91,37.8,37.82,116330.0,37.5713,37.5713,37.4623,37.4821,116330.0
2025-01-28 11:20:00,37.82,37.82,37.75,37.77,69249.0,37.4821,37.4821,37.4128,37.4326,69249.0
2025-01-28 11:25:00,37.77,37.78,37.72,37.74,84549.0,37.4326,37.4425,37.383,37.4029,84549.0
2025-01-28 11:30:00,37.74,37.76,37.68,37.7,125563.0,37.4029,37.4227,37.3434,37.3632,125563.0
2025-01-28 11:35:00,37.69,37.72,37.66,37.7,65465.0,37.3533,37.383,37.3236,37.3632,65465.0
2025-01-28 11:40:00,37.69,37.76,37.67,37.76,59463.0,37.3533,37.4227,37.3335,37.4227,59463.0
2025-01-28 11:45:00,37.77,37.77,37.73,37.76,124543.0,37.4326,37.4326,37.3929,37.4227,124543.0
2025-01-28 11:50:00,37.77,37.77,37.7,37.73,79249.0,37.4326,37.4326,37.3632,37.3929,79249.0
2025-01-28 11:55:00,37.72,37.75,37.72,37.73,54870.0,37.383,37.4128,37.383,37.3929,54870.0
2025-01-28 12:00:00,37.73,37.75,37.69,37.72,148107.0,37.3929,37.4128,37.3533,37.383,148107.0
2025-01-28 12:05:00,37.72,37.74,37.69,37.73,79443.0,37.383,37.4029,37.3533,37.3929,79443.0
2025-01-28 12:10:00,37.74,37.75,37.7,37.71,64910.0,37.4029,37.4128,37.3632,37.3731,64910.0
2025-01-28 12:15:00,37.72,37.75,37.7,37.74,58487.0,37.383,37.4128,37.3632,37.4029,58487.0
2025-01-28 12:20:00,37.73,37.74,37.71,37.73,47213.0,37.3929,37.4029,37.3731,37.3929,47213.0
2025-01-28 12:25:00,37.73,37.78,37.72,37.78,57819.0,37.3929,37.4425,37.383,37.4425,57819.0
2025-01-28 12:30:00,37.77,37.8,37.76,37.78,57409.0,37.4326,37.4623,37.4227,37.4425,57409.0
2025-01-28 12:35:00,37.78,37.8,37.73,37.76,67643.0,37.4425,37.4623,37.3929,37.4227,67643.0
2025-01-28 12:40:00,37.76,37.78,37.73,37.78,63556.0,37.4227,37.4425,37.3929,37.4425,63556.0
2025-01-28 12:45:00,37.77,37.81,37.75,37.8,75025.0,37.4326,37.4722,37.4128,37.4623,75025.0
2025-01-28 12:50:00,37.8,37.81,37.78,37.79,49426.0,37.4623,37.4722,37.4425,37.4524,49426.0
2025-01-28 12:55:00,37.78,37.79,37.76,37.76,39418.0,37.4425,37.4524,37.4227,37.4227,39418.0
2025-01-28 13:00:00,37.77,37.79,37.75,37.75,61454.0,37.4326,37.4524,37.4128,37.4128,61454.0
2025-01-28 13:05:00,37.76,37.78,37.75,37.75,52882.0,37.4227,37.4425,37.4128,37.4128,52882.0
2025-01-28 13:10:00,37.76,37.79,37.75,37.79,93701.0,37.4227,37.4524,37.4128,37.4524,93701.0
2025-01-28 13:15:00,37.79,37.81,37.77,37.79,127044.0,37.4524,37.4722,37.4326,37.4524,127044.0
2025-01-28 13:20:00,37.79,37.8,37.76,37.79,74478.0,37.4524,37.4623,37.4227,37.4524,74478.0
2025-01-28 13:25:00,37.78,37.8,37.77,37.79,94438.0,37.4425,37.4623,37.4326,37.4524,94438.0
2025-01-28 13:30:00,37.79,37.81,37.77,37.78,92462.0,37.4524,37.4722,37.4326,37.4425,92462.0
2025-01-28 13:35:00,37.79,37.79,37.76,37.76,131264.0,37.4524,37.4524,37.4227,37.4227,131264.0
2025-01-28 13:40:00,37.76,37.78,37.73,37.76,96410.0,37.4227,37.4425,37.3929,37.4227,96410.0
2025-01-28 13:45:00,37.76,37.76,37.74,37.76,41665.0,37.4227,37.4227,37.4029,37.4227,41665.0
2025-01-28 13:50:00,37.76,37.77,37.72,37.72,93291.0,37.4227,37.4326,37.383,37.383,93291.0
2025-01-28 13:55:00,37.72,37.72,37.68,37.7,90194.0,37.383,37.383,37.3434,37.3632,90194.0
2025-01-28 14:00:00,37.7,37.72,37.68,37.69,98248.0,37.3632,37.383,37.3434,37.3533,98248.0
2025-01-28 14:05:00,37.69,37.7,37.62,37.62,125355.0,37.3533,37.3632,37.2839,37.2839,125355.0
2025-01-28 14:10:00,37.63,37.63,37.57,37.58,110052.0,37.2938,37.2938,37.2344,37.2443,110052.0
2025-01-28 14:15:00,37.58,37.59,37.53,37.56,115321.0,37.2443,37.2542,37.1947,37.2245,115321.0
2025-01-28 14:20:00,37.55,37.57,37.53,37.54,110385.0,37.2146,37.2344,37.1947,37.2046,110385.0
2025-01-28 14:25:00,37.53,37.55,37.51,37.52,116969.0,37.1947,37.2146,37.1749,37.1848,116969.0
2025-01-28 14:30:00,37.53,37.55,37.52,37.53,112568.0,37.1947,37.2146,37.1848,37.1947,112568.0
2025-01-28 14:35:00,37.53,37.54,37.5,37.51,64588.0,37.1947,37.2046,37.165,37.1749,64588.0
2025-01-28 14:40:00,37.51,37.51,37.47,37.48,98688.0,37.1749,37.1749,37.1353,37.1452,98688.0
2025-01-28 14:45:00,37.48,37.51,37.47,37.51,95549.0,37.1452,37.1749,37.1353,37.1749,95549.0
2025-01-28 14:50:00,37.5,37.59,37.5,37.58,143945.0,37.165,37.2542,37.165,37.2443,143945.0
2025-01-28 14:55:00,37.58,37.58,37.52,37.53,121366.0,37.2443,37.2443,37.1848,37.1947,121366.0
2025-01-28 15:00:00,37.52,37.58,37.52,37.58,120987.0,37.1848,37.2443,37.1848,37.2443,120987.0
2025-01-28 15:05:00,37.58,37.61,37.56,37.59,92524.0,37.2443,37.274,37.2245,37.2542,92524.0
2025-01-28 15:10:00,37.6,37.61,37.55,37.55,96633.0,37.2641,37.274,37.2146,37.2146,96633.0
2025-01-28 15:15:00,37.55,37.6,37.55,37.57,141027.0,37.2146,37.2641,37.2146,37.2344,141027.0
2025-01-28 15:20:00,37.58,37.58,37.55,37.56,432153.0,37.2443,37.2443,37.2146,37.2245,432153.0
2025-01-28 15:25:00,37.55,37.6,37.54,37.59,174266.0,37.2146,37.2641,37.2046,37.2542,174266.0
2025-01-28 15:30:00,37.59,37.62,37.58,37.61,137269.0,37.2542,37.2839,37.2443,37.274,137269.0
2025-01-28 15:35:00,37.61,37.65,37.59,37.65,239276.0,37.274,37.3137,37.2542,37.3137,239276.0
2025-01-28 15:40:00,37.65,37.65,37.6,37.62,217630.0,37.3137,37.3137,37.2641,37.2839,217630.0
2025-01-28 15:45:00,37.61,37.62,37.57,37.59,221591.0,37.274,37.2839,37.2344,37.2542,221591.0
2025-01-28 15:50:00,37.59,37.66,37.58,37.62,530651.0,37.2542,37.3236,37.2443,37.2839,530651.0
2025-01-28 15:55:00,37.62,37.63,37.53,37.53,820586.0,37.2839,37.2938,37.1947,37.1947,820586.0
2025-01-29 09:30:00,37.69,37.83,37.55,37.65,595374.0,37.3533,37.492,37.2146,37.3137,595374.0
2025-01-29 09:35:00,37.65,37.68,37.52,37.61,269214.0,37.3137,37.3434,37.1848,37.274,269214.0
2025-01-29 09:40:00,37.61,37.71,37.56,37.69,369044.0,37.274,37.3731,37.2245,37.3533,369044.0
2025-01-29 09:45:00,37.69,37.74,37.63,37.69,241320.0,37.3533,37.4029,37.2938,37.3533,241320.0
2025-01-29 09:50:00,37.69,37.7,37.57,37.64,130935.0,37.3533,37.3632,37.2344,37.3037,130935.0
2025-01-29 09:55:00,37.64,37.65,37.55,37.61,148851.0,37.3037,37.3137,37.2146,37.274,148851.0
2025-01-29 10:00:00,37.61,37.66,37.57,37.64,318284.0,37.274,37.3236,37.2344,37.3037,318284.0
2025-01-29 10:05:00,37.64,37.68,37.61,37.66,158728.0,37.3037,37.3434,37.274,37.3236,158728.0
2025-01-29 10:10:00,37.66,37.73,37.65,37.72,145938.0,37.3236,37.3929,37.3137,37.383,145938.0
2025-01-29 10:15:00,37.72,37.74,37.61,37.64,129537.0,37.383,37.4029,37.274,37.3037,129537.0
2025-01-29 10:20:00,37.64,37.69,37.63,37.66,245524.0,37.3037,37.3533,37.2938,37.3236,245524.0
2025-01-29 10:25:00,37.66,37.68,37.62,37.66,94665.0,37.3236,37.3434,37.2839,37.3236,94665.0
2025-01-29 10:30:00,37.66,37.67,37.53,37.6,162271.0,37.3236,37.3335,37.1947,37.2641,162271.0
2025-01-29 10:35:00,37.59,37.61,37.53,37.54,93060.0,37.2542,37.274,37.1947,37.2046,93060.0
2025-01-29 10:40:00,37.54,37.62,37.53,37.59,123774.0,37.2046,37.2839,37.1947,37.2542,123774.0
2025-01-29 10:45:00,37.59,37.65,37.58,37.65,119648.0,37.2542,37.3137,37.2443,37.3137,119648.0
2025-01-29 10:50:00,37.64,37.65,37.54,37.55,255144.0,37.3037,37.3137,37.2046,37.2146,255144.0
2025-01-29 10:55:00,37.54,37.64,37.54,37.62,290956.0,37.2046,37.3037,37.2046,37.2839,290956.0
2025-01-29 11:00:00,37.62,37.67,37.58,37.66,156985.0,37.2839,37.3335,37.2443,37.3236,156985.0
2025-01-29 11:05:00,37.66,37.67,37.62,37.62,76888.0,37.3236,37.3335,37.2839,37.2839,76888.0
2025-01-29 11:10:00,37.62,37.67,37.62,37.66,117032.0,37.2839,37.3335,37.2839,37.3236,117032.0
2025-01-29 11:15:00,37.66,37.67,37.61,37.66,112487.0,37.3236,37.3335,37.274,37.3236,112487.0
2025-01-29 11:20:00,37.66,37.68,37.63,37.65,81872.0,37.3236,37.3434,37.2938,37.3137,81872.0
2025-01-29 11:25:00,37.64,37.72,37.64,37.7,86057.0,37.3037,37.383,37.3037,37.3632,86057.0
2025-01-29 11:30:00,37.7,37.71,37.65,37.66,118993.0,37.3632,37.3731,37.3137,37.3236,118993.0
2025-01-29 11:35:00,37.66,37.71,37.66,37.7,166450.0,37.3236,37.3731,37.3236,37.3632,166450.0
2025-01-29 11:40:00,37.7,37.71,37.65,37.7,101037.0,37.3632,37.3731,37.3137,37.3632,101037.0
2025-01-29 11:45:00,37.7,37.76,37.7,37.75,109747.0,37.3632,37.4227,37.3632,37.4128,109747.0
2025-01-29 11:50:00,37.75,37.75,37.71,37.74,103165.0,37.4128,37.4128,37.3731,37.4029,103165.0
2025-01-29 11:55:00,37.73,37.77,37.7,37.75,156335.0,37.3929,37.4326,37.3632,37.4128,156335.0
2025-01-29 12:00:00,37.75,37.76,37.71,37.74,119844.0,37.4128,37.4227,37.3731,37.4029,119844.0
2025-01-29 12:05:00,37.74,37.77,37.73,37.77,101750.0,37.4029,37.4326,37.3929,37.4326,101750.0
2025-01-29 12:10:00,37.77,37.77,37.73,37.75,97311.0,37.4326,37.4326,37.3929,37.4128,97311.0
2025-01-29 12:15:00,37.75,37.78,37.74,37.76,90850.0,37.4128,37.4425,37.4029,37.4227,90850.0
2025-01-29 12:20:00,37.77,37.81,37.75,37.77,117700.0,37.4326,37.4722,37.4128,37.4326,117700.0
2025-01-29 12:25:00,37.77,37.78,37.72,37.73,88567.0,37.4326,37.4425,37.383,37.3929,88567.0
2025-01-29 12:30:00,37.73,37.75,37.69,37.69,58015.0,37.3929,37.4128,37.3533,37.3533,58015.0
2025-01-29 12:35:00,37.69,37.72,37.68,37.69,77851.0,37.3533,37.383,37.3434,37.3533,77851.0
2025-01-29 12:40:00,37.69,37.69,37.64,37.66,109782.0,37.3533,37.3533,37.3037,37.3236,109782.0
2025-01-29 12:45:00,37.66,37.66,37.64,37.66,91410.0,37.3236,37.3236,37.3037,37.3236,91410.0
2025-01-29 12:50:00,37.66,37.67,37.64,37.66,113198.0,37.3236,37.3335,37.3037,37.3236,113198.0
2025-01-29 12:55:00,37.66,37.68,37.64,37.65,131358.0,37.3236,37.3434,37.3037,37.3137,131358.0
2025-01-29 13:00:00,37.65,37.66,37.55,37.57,207891.0,37.3137,37.3236,37.2146,37.2344,207891.0
2025-01-29 13:05:00,37.57,37.62,37.57,37.6,178026.0,37.2344,37.2839,37.2344,37.2641,178026.0
2025-01-29 13:10:00,37.6,37.6,37.56,37.59,102883.0,37.2641,37.2641,37.2245,37.2542,102883.0
2025-01-29 13:15:00,37.58,37.59,37.56,37.57,97840.0,37.2443,37.2542,37.2245,37.2344,97840.0
2025-01-29 13:20:00,37.57,37.6,37.55,37.59,123851.0,37.2344,37.2641,37.2146,37.2542,123851.0
2025-01-29 13:25:00,37.59,37.61,37.59,37.61,108774.0,37.2542,37.274,37.2542,37.274,108774.0
2025-01-29 13:30:00,37.61,37.61,37.56,37.58,71059.0,37.274,37.274,37.2245,37.2443,71059.0
2025-01-29 13:35:00,37.58,37.58,37.52,37.52,153507.0,37.2443,37.2443,37.1848,37.1848,153507.0
2025-01-29 13:40:00,37.52,37.57,37.51,37.55,103447.0,37.1848,37.2344,37.1749,37.2146,103447.0
2025-01-29 13:45:00,37.55,37.56,37.54,37.55,99563.0,37.2146,37.2245,37.2046,37.2146,99563.0
2025-01-29 13:50:00,37.55,37.55,37.51,37.52,123618.0,37.2146,37.2146,37.1749,37.1848,123618.0
2025-01-29 13:55:00,37.52,37.52,37.49,37.5,74046.0,37.1848,37.1848,37.1551,37.165,74046.0
2025-01-29 14:00:00,37.5,37.51,37.41,37.43,177799.0,37.165,37.1749,37.0758,37.0956,177799.0
2025-01-29 14:05:00,37.43,37.44,37.4,37.42,104149.0,37.0956,37.1055,37.0659,37.0857,104149.0
2025-01-29 14:10:00,37.43,37.43,37.38,37.41,101123.0,37.0956,37.0956,37.0461,37.0758,101123.0
2025-01-29 14:15:00,37.41,37.43,37.39,37.43,90797.0,37.0758,37.0956,37.056,37.0956,90797.0
2025-01-29 14:20:00,37.43,37.44,37.38,37.39,80954.0,37.0956,37.1055,37.0461,37.056,80954.0
2025-01-29 14:25:00,37.38,37.38,37.35,37.36,126391.0,37.0461,37.0461,37.0163,37.0262,126391.0
2025-01-29 14:30:00,37.36,37.45,37.36,37.45,194066.0,37.0262,37.1154,37.0262,37.1154,194066.0
2025-01-29 14:35:00,37.44,37.48,37.39,37.45,258217.0,37.1055,37.1452,37.056,37.1154,258217.0
2025-01-29 14:40:00,37.45,37.51,37.42,37.45,235944.0,37.1154,37.1749,37.0857,37.1154,235944.0
2025-01-29 14:45:00,37.45,37.51,37.42,37.48,139439.0,37.1154,37.1749,37.0857,37.1452,139439.0
2025-01-29 14:50:00,37.48,37.52,37.45,37.48,157796.0,37.1452,37.1848,37.1154,37.1452,157796.0
2025-01-29 14:55:00,37.49,37.49,37.39,37.41,503053.0,37.1551,37.1551,37.056,37.0758,503053.0
2025-01-29 15:00:00,37.41,37.44,37.31,37.32,260994.0,37.0758,37.1055,36.9767,36.9866,260994.0
2025-01-29 15:05:00,37.33,37.35,37.29,37.3,140614.0,36.9965,37.0163,36.9569,36.9668,140614.0
2025-01-29 15:10:00,37.3,37.34,37.26,37.29,254539.0,36.9668,37.0064,36.9271,36.9569,254539.0
2025-01-29 15:15:00,37.3,37.32,37.25,37.3,258893.0,36.9668,36.9866,36.9172,36.9668,258893.0
2025-01-29 15:20:00,37.3,37.36,37.29,37.33,283329.0,36.9668,37.0262,36.9569,36.9965,283329.0
2025-01-29 15:25:00,37.34,37.34,37.26,37.29,195111.0,37.0064,37.0064,36.9271,36.9569,195111.0
2025-01-29 15:30:00,37.29,37.34,37.27,37.31,229460.0,36.9569,37.0064,36.9371,36.9767,229460.0
2025-01-29 15:35:00,37.3,37.31,37.27,37.27,245817.0,36.9668,36.9767,36.9371,36.9371,245817.0
2025-01-29 15:40:00,37.27,37.38,37.27,37.36,557858.0,36.9371,37.0461,36.9371,37.0262,557858.0
2025-01-29 15:45:00,37.36,37.36,37.29,37.3,241167.0,37.0262,37.0262,36.9569,36.9668,241167.0
2025-01-29 15:50:00,37.3,37.41,37.3,37.36,580027.0,36.9668,37.0758,36.9668,37.0262,580027.0
2025-01-29 15:55:00,37.36,37.4,37.3,37.34,1115900.0,37.0262,37.0659,36.9668,37.0064,1115900.0
2025-01-30 09:30:00,34.42,34.68,33.8,34.12,1987440.0,34.1125,34.3702,33.4981,33.8152,1987440.0
2025-01-30 09:35:00,34.12,34.67,34.07,34.63,861044.0,33.8152,34.3603,33.7656,34.3206,861044.0
2025-01-30 09:40:00,34.62,34.63,33.77,33.89,1455646.0,34.3107,34.3206,33.4683,33.5872,1455646.0
2025-01-30 09:45:00,33.9,33.96,33.66,33.72,999138.0,33.5972,33.6566,33.3593,33.4188,999138.0
2025-01-30 09:50:00,33.71,33.92,33.71,33.81,1124638.0,33.4089,33.617,33.4089,33.508,1124638.0
2025-01-30 09:55:00,33.81,33.86,33.68,33.71,756423.0,33.508,33.5575,33.3791,33.4089,756423.0
2025-01-30 10:00:00,33.72,33.78,33.62,33.67,835120.0,33.4188,33.4782,33.3197,33.3692,835120.0
2025-01-30 10:05:00,33.66,33.93,33.64,33.69,969058.0,33.3593,33.6269,33.3395,33.389,969058.0
2025-01-30 10:10:00,33.68,33.78,33.66,33.71,813910.0,33.3791,33.4782,33.3593,33.4089,813910.0
2025-01-30 10:15:00,33.72,33.72,33.56,33.62,1403053.0,33.4188,33.4188,33.2602,33.3197,1403053.0
2025-01-30 10:20:00,33.62,33.63,33.56,33.6,502695.0,33.3197,33.3296,33.2602,33.2998,502695.0
2025-01-30 10:25:00,33.61,33.71,33.49,33.52,1311247.0,33.3097,33.4089,33.1908,33.2206,1311247.0
2025-01-30 10:30:00,33.51,33.57,33.12,33.2,1409717.0,33.2106,33.2701,32.8241,32.9034,1409717.0
2025-01-30 10:35:00,33.2,33.21,33.08,33.09,1363061.0,32.9034,32.9133,32.7845,32.7944,1363061.0
2025-01-30 10:40:00,33.09,33.14,32.98,33.0,1031773.0,32.7944,32.8439,32.6854,32.7052,1031773.0
2025-01-30 10:45:00,33.0,33.01,32.83,32.83,1210643.0,32.7052,32.7151,32.5367,32.5367,1210643.0
2025-01-30 10:50:00,32.84,32.86,32.7,32.7,1178303.0,32.5466,32.5664,32.4079,32.4079,1178303.0
2025-01-30 10:55:00,32.7,32.71,32.59,32.59,989190.0,32.4079,32.4178,32.2989,32.2989,989190.0
2025-01-30 11:00:00,32.59,32.7,32.55,32.59,788075.0,32.2989,32.4079,32.2592,32.2989,788075.0
2025-01-30 11:05:00,32.58,32.77,32.58,32.7,1282951.0,32.2889,32.4773,32.2889,32.4079,1282951.0
2025-01-30 11:10:00,32.7,32.78,32.62,32.67,762080.0,32.4079,32.4872,32.3286,32.3781,762080.0
2025-01-30 11:15:00,32.68,32.75,32.6,32.71,506622.0,32.3881,32.4574,32.3088,32.4178,506622.0
2025-01-30 11:20:00,32.72,32.78,32.71,32.74,527115.0,32.4277,32.4872,32.4178,32.4475,527115.0
2025-01-30 11:25:00,32.73,32.79,32.67,32.72,451794.0,32.4376,32.4971,32.3781,32.4277,451794.0
2025-01-30 11:30:00,32.72,32.74,32.6,32.62,364182.0,32.4277,32.4475,32.3088,32.3286,364182.0
2025-01-30 11:35:00,32.62,32.7,32.5,32.7,606343.0,32.3286,32.4079,32.2097,32.4079,606343.0
2025-01-30 11:40:00,32.7,32.79,32.65,32.73,562528.0,32.4079,32.4971,32.3583,32.4376,562528.0
2025-01-30 11:45:00,32.73,32.78,32.67,32.73,242488.0,32.4376,32.4872,32.3781,32.4376,242488.0
2025-01-30 11:50:00,32.74,32.76,32.66,32.69,282083.0,32.4475,32.4673,32.3682,32.398,282083.0
2025-01-30 11:55:00,32.7,32.77,32.67,32.76,306303.0,32.4079,32.4773,32.3781,32.4673,306303.0
2025-01-30 12:00:00,32.75,32.8,32.7,32.77,446047.0,32.4574,32.507,32.4079,32.4773,446047.0
2025-01-30 12:05:00,32.76,32.84,32.76,32.79,299654.0,32.4673,32.5466,32.4673,32.4971,299654.0
2025-01-30 12:10:00,32.78,32.79,32.73,32.75,225904.0,32.4872,32.4971,32.4376,32.4574,225904.0
2025-01-30 12:15:00,32.74,32.75,32.6,32.62,876219.0,32.4475,32.4574,32.3088,32.3286,876219.0
2025-01-30 12:20:00,32.62,32.71,32.58,32.66,339684.0,32.3286,32.4178,32.2889,32.3682,339684.0
2025-01-30 12:25:00,32.65,32.71,32.65,32.69,265043.0,32.3583,32.4178,32.3583,32.398,265043.0
2025-01-30 12:30:00,32.69,32.7,32.65,32.7,411648.0,32.398,32.4079,32.3583,32.4079,411648.0
2025-01-30 12:35:00,32.7,32.72,32.62,32.66,797084.0,32.4079,32.4277,32.3286,32.3682,797084.0
2025-01-30 12:40:00,32.65,32.7,32.62,32.68,467241.0,32.3583,32.4079,32.3286,32.3881,467241.0
2025-01-30 12:45:00,32.67,32.68,32.59,32.63,349491.0,32.3781,32.3881,32.2989,32.3385,349491.0
2025-01-30 12:50:00,32.63,32.65,32.56,32.58,866922.0,32.3385,32.3583,32.2691,32.2889,866922.0
2025-01-30 12:55:00,32.57,32.58,32.55,32.57,431199.0,32.279,32.2889,32.2592,32.279,431199.0
2025-01-30 13:00:00,32.57,32.69,32.56,32.66,323103.0,32.279,32.398,32.2691,32.3682,323103.0
2025-01-30 13:05:00,32.66,32.72,32.64,32.69,1424485.0,32.3682,32.4277,32.3484,32.398,1424485.0
2025-01-30 13:10:00,32.7,32.78,32.66,32.7,489914.0,32.4079,32.4872,32.3682,32.4079,489914.0
2025-01-30 13:15:00,32.7,32.76,32.62,32.62,1456600.0,32.4079,32.4673,32.3286,32.3286,1456600.0
2025-01-30 13:20:00,32.63,32.67,32.56,32.65,1334747.0,32.3385,32.3781,32.2691,32.3583,1334747.0
2025-01-30 13:25:00,32.65,32.71,32.64,32.68,211696.0,32.3583,32.4178,32.3484,32.3881,211696.0
2025-01-30 13:30:00,32.69,32.7,32.64,32.69,2249013.0,32.398,32.4079,32.3484,32.398,2249013.0
2025-01-30 13:35:00,32.69,32.77,32.68,32.75,865045.0,32.398,32.4773,32.3881,32.4574,865045.0
2025-01-30 13:40:00,32.75,32.88,32.73,32.85,494464.0,32.4574,32.5863,32.4376,32.5565,494464.0
2025-01-30 13:45:00,32.84,32.86,32.76,32.8,501504.0,32.5466,32.5664,32.4673,32.507,501504.0
2025-01-30 13:50:00,32.8,32.92,32.79,32.91,310485.0,32.507,32.6259,32.4971,32.616,310485.0
2025-01-30 13:55:00,32.91,32.92,32.81,32.84,536943.0,32.616,32.6259,32.5169,32.5466,536943.0
2025-01-30 14:00:00,32.84,32.89,32.79,32.8,580674.0,32.5466,32.5962,32.4971,32.507,580674.0
2025-01-30 14:05:00,32.8,32.84,32.79,32.82,344175.0,32.507,32.5466,32.4971,32.5268,344175.0
2025-01-30 14:10:00,32.82,32.9,32.8,32.84,299834.0,32.5268,32.6061,32.507,32.5466,299834.0
2025-01-30 14:15:00,32.84,32.85,32.81,32.83,420392.0,32.5466,32.5565,32.5169,32.5367,420392.0
2025-01-30 14:20:00,32.83,32.89,32.82,32.85,369524.0,32.5367,32.5962,32.5268,32.5565,369524.0
2025-01-30 14:25:00,32.86,32.9,32.84,32.9,424109.0,32.5664,32.6061,32.5466,32.6061,424109.0
2025-01-30 14:30:00,32.9,32.94,32.85,32.93,790400.0,32.6061,32.6457,32.5565,32.6358,790400.0
2025-01-30 14:35:00,32.93,32.93,32.9,32.91,355460.0,32.6358,32.6358,32.6061,32.616,355460.0
2025-01-30 14:40:00,32.9,32.96,32.87,32.92,564337.0,32.6061,32.6656,32.5764,32.6259,564337.0
2025-01-30 14:45:00,32.91,32.96,32.91,32.92,807473.0,32.616,32.6656,32.616,32.6259,807473.0
2025-01-30 14:50:00,32.91,32.96,32.91,32.95,336407.0,32.616,32.6656,32.616,32.6556,336407.0
2025-01-30 14:55:00,32.95,32.99,32.93,32.97,400913.0,32.6556,32.6953,32.6358,32.6755,400913.0
2025-01-30 15:00:00,32.97,32.98,32.92,32.95,390878.0,32.6755,32.6854,32.6259,32.6556,390878.0
2025-01-30 15:05:00,32.95,32.96,32.9,32.93,241466.0,32.6556,32.6656,32.6061,32.6358,241466.0
2025-01-30 15:10:00,32.93,32.97,32.9,32.93,367734.0,32.6358,32.6755,32.6061,32.6358,367734.0
2025-01-30 15:15:00,32.93,32.94,32.87,32.88,1021990.0,32.6358,32.6457,32.5764,32.5863,1021990.0
2025-01-30 15:20:00,32.87,32.94,32.85,32.92,1499025.0,32.5764,32.6457,32.5565,32.6259,1499025.0
2025-01-30 15:25:00,32.91,33.02,32.91,33.0,1041409.0,32.616,32.725,32.616,32.7052,1041409.0
2025-01-30 15:30:00,33.0,33.04,32.99,33.02,733995.0,32.7052,32.7448,32.6953,32.725,733995.0
2025-01-30 15:35:00,33.02,33.04,32.98,33.0,921894.0,32.725,32.7448,32.6854,32.7052,921894.0
2025-01-30 15:40:00,33.0,33.03,32.95,33.0,1074155.0,32.7052,32.7349,32.6556,32.7052,1074155.0
2025-01-30 15:45:00,33.0,33.04,32.98,33.02,763560.0,32.7052,32.7448,32.6854,32.725,763560.0
2025-01-30 15:50:00,33.01,33.06,32.99,33.04,1652169.0,32.7151,32.7647,32.6953,32.7448,1652169.0
2025-01-30 15:55:00,33.04,33.27,33.02,33.25,4556290.0,32.7448,32.9728,32.725,32.953,4556290.0
2025-01-31 09:30:00,33.47,33.95,33.3,33.48,1359502.0,33.171,33.6467,33.0025,33.1809,1359502.0
2025-01-31 09:35:00,33.47,33.55,33.33,33.36,636707.0,33.171,33.2503,33.0322,33.062,636707.0
2025-01-31 09:40:00,33.35,33.63,33.32,33.59,722315.0,33.0521,33.3296,33.0223,33.2899,722315.0
2025-01-31 09:45:00,33.58,33.65,33.52,33.54,433968.0,33.28,33.3494,33.2206,33.2404,433968.0
2025-01-31 09:50:00,33.53,33.64,33.48,33.54,392343.0,33.2305,33.3395,33.1809,33.2404,392343.0
2025-01-31 09:55:00,33.55,33.68,33.52,33.63,331513.0,33.2503,33.3791,33.2206,33.3296,331513.0
2025-01-31 10:00:00,33.63,33.92,33.62,33.84,736130.0,33.3296,33.617,33.3197,33.5377,736130.0
2025-01-31 10:05:00,33.84,33.99,33.82,33.91,776247.0,33.5377,33.6864,33.5179,33.6071,776247.0
2025-01-31 10:10:00,33.91,34.01,33.88,33.96,508829.0,33.6071,33.7062,33.5773,33.6566,508829.0
2025-01-31 10:15:00,33.96,34.0,33.8,33.8,311320.0,33.6566,33.6963,33.4981,33.4981,311320.0
2025-01-31 10:20:00,33.8,33.81,33.61,33.66,419483.0,33.4981,33.508,33.3097,33.3593,419483.0
2025-01-31 10:25:00,33.67,33.78,33.66,33.67,352134.0,33.3692,33.4782,33.3593,33.3692,352134.0
2025-01-31 10:30:00,33.68,33.79,33.67,33.72,266247.0,33.3791,33.4881,33.3692,33.4188,266247.0
2025-01-31 10:35:00,33.72,33.82,33.7,33.78,203834.0,33.4188,33.5179,33.3989,33.4782,203834.0
2025-01-31 10:40:00,33.79,33.79,33.66,33.7,270326.0,33.4881,33.4881,33.3593,33.3989,270326.0
2025-01-31 10:45:00,33.7,33.8,33.7,33.77,252639.0,33.3989,33.4981,33.3989,33.4683,252639.0
2025-01-31 10:50:00,33.77,33.8,33.53,33.55,640539.0,33.4683,33.4981,33.2305,33.2503,640539.0
2025-01-31 10:55:00,33.55,33.65,33.55,33.62,365587.0,33.2503,33.3494,33.2503,33.3197,365587.0
2025-01-31 11:00:00,33.62,33.69,33.61,33.66,213580.0,33.3197,33.389,33.3097,33.3593,213580.0
2025-01-31 11:05:00,33.67,33.69,33.63,33.66,257834.0,33.3692,33.389,33.3296,33.3593,257834.0
2025-01-31 11:10:00,33.66,33.72,33.65,33.7,374485.0,33.3593,33.4188,33.3494,33.3989,374485.0
2025-01-31 11:15:00,33.7,33.72,33.6,33.63,209815.0,33.3989,33.4188,33.2998,33.3296,209815.0
2025-01-31 11:20:00,33.63,33.79,33.62,33.76,282054.0,33.3296,33.4881,33.3197,33.4584,282054.0
2025-01-31 11:25:00,33.76,33.82,33.73,33.8,190111.0,33.4584,33.5179,33.4287,33.4981,190111.0
2025-01-31 11:30:00,33.8,33.87,33.79,33.84,319123.0,33.4981,33.5674,33.4881,33.5377,319123.0
2025-01-31 11:35:00,33.84,33.87,33.8,33.84,266674.0,33.5377,33.5674,33.4981,33.5377,266674.0
2025-01-31 11:40:00,33.84,33.9,33.79,33.89,208904.0,33.5377,33.5972,33.4881,33.5872,208904.0
2025-01-31 11:45:00,33.88,33.9,33.83,33.84,212758.0,33.5773,33.5972,33.5278,33.5377,212758.0
2025-01-31 11:50:00,33.84,33.87,33.77,33.79,361644.0,33.5377,33.5674,33.4683,33.4881,361644.0
2025-01-31 11:55:00,33.79,33.82,33.73,33.73,209590.0,33.4881,33.5179,33.4287,33.4287,209590.0
2025-01-31 12:00:00,33.73,33.74,33.57,33.58,209890.0,33.4287,33.4386,33.2701,33.28,209890.0
2025-01-31 12:05:00,33.58,33.62,33.54,33.62,243811.0,33.28,33.3197,33.2404,33.3197,243811.0
2025-01-31 12:10:00,33.62,33.65,33.58,33.63,225388.0,33.3197,33.3494,33.28,33.3296,225388.0
2025-01-31 12:15:00,33.63,33.68,33.59,33.68,206734.0,33.3296,33.3791,33.2899,33.3791,206734.0
2025-01-31 12:20:00,33.68,33.75,33.67,33.74,110786.0,33.3791,33.4485,33.3692,33.4386,110786.0
2025-01-31 12:25:00,33.74,33.81,33.74,33.75,202184.0,33.4386,33.508,33.4386,33.4485,202184.0
2025-01-31 12:30:00,33.75,33.8,33.73,33.73,252443.0,33.4485,33.4981,33.4287,33.4287,252443.0
2025-01-31 12:35:00,33.73,33.77,33.7,33.72,199361.0,33.4287,33.4683,33.3989,33.4188,199361.0
2025-01-31 12:40:00,33.71,33.72,33.67,33.69,224700.0,33.4089,33.4188,33.3692,33.389,224700.0
2025-01-31 12:45:00,33.69,33.71,33.68,33.69,117157.0,33.389,33.4089,33.3791,33.389,117157.0
2025-01-31 12:50:00,33.68,33.76,33.67,33.74,216670.0,33.3791,33.4584,33.3692,33.4386,216670.0
2025-01-31 12:55:00,33.73,33.82,33.71,33.77,302632.0,33.4287,33.5179,33.4089,33.4683,302632.0
2025-01-31 13:00:00,33.77,33.81,33.77,33.8,110148.0,33.4683,33.508,33.4683,33.4981,110148.0
2025-01-31 13:05:00,33.8,33.85,33.8,33.81,195181.0,33.4981,33.5476,33.4981,33.508,195181.0
2025-01-31 13:10:00,33.82,33.82,33.77,33.77,175846.0,33.5179,33.5179,33.4683,33.4683,175846.0
2025-01-31 13:15:00,33.77,33.79,33.68,33.69,300056.0,33.4683,33.4881,33.3791,33.389,300056.0
2025-01-31 13:20:00,33.69,33.69,33.63,33.65,248979.0,33.389,33.389,33.3296,33.3494,248979.0
2025-01-31 13:25:00,33.65,33.72,33.62,33.67,240438.0,33.3494,33.4188,33.3197,33.3692,240438.0
2025-01-31 13:30:00,33.67,33.68,33.51,33.51,322922.0,33.3692,33.3791,33.2106,33.2106,322922.0
2025-01-31 13:35:00,33.51,33.53,33.46,33.49,329627.0,33.2106,33.2305,33.1611,33.1908,329627.0
2025-01-31 13:40:00,33.49,33.55,33.46,33.55,208169.0,33.1908,33.2503,33.1611,33.2503,208169.0
2025-01-31 13:45:00,33.55,33.61,33.51,33.59,186865.0,33.2503,33.3097,33.2106,33.2899,186865.0
2025-01-31 13:50:00,33.59,33.64,33.56,33.63,215737.0,33.2899,33.3395,33.2602,33.3296,215737.0
2025-01-31 13:55:00,33.64,33.72,33.63,33.71,232609.0,33.3395,33.4188,33.3296,33.4089,232609.0
2025-01-31 14:00:00,33.7,33.77,33.69,33.71,340144.0,33.3989,33.4683,33.389,33.4089,340144.0
2025-01-31 14:05:00,33.7,33.77,33.66,33.66,259768.0,33.3989,33.4683,33.3593,33.3593,259768.0
2025-01-31 14:10:00,33.66,33.71,33.66,33.68,184663.0,33.3593,33.4089,33.3593,33.3791,184663.0
2025-01-31 14:15:00,33.68,33.72,33.67,33.7,240950.0,33.3791,33.4188,33.3692,33.3989,240950.0
2025-01-31 14:20:00,33.7,33.76,33.69,33.75,230151.0,33.3989,33.4584,33.389,33.4485,230151.0
2025-01-31 14:25:00,33.75,33.75,33.7,33.7,161562.0,33.4485,33.4485,33.3989,33.3989,161562.0
2025-01-31 14:30:00,33.7,33.75,33.7,33.73,224119.0,33.3989,33.4485,33.3989,33.4287,224119.0
2025-01-31 14:35:00,33.74,33.75,33.62,33.62,180719.0,33.4386,33.4485,33.3197,33.3197,180719.0
2025-01-31 14:40:00,33.63,33.71,33.55,33.58,336378.0,33.3296,33.4089,33.2503,33.28,336378.0
2025-01-31 14:45:00,33.58,33.65,33.56,33.62,249218.0,33.28,33.3494,33.2602,33.3197,249218.0
2025-01-31 14:50:00,33.62,33.68,33.61,33.64,179160.0,33.3197,33.3791,33.3097,33.3395,179160.0
2025-01-31 14:55:00,33.64,33.66,33.61,33.63,248429.0,33.3395,33.3593,33.3097,33.3296,248429.0
2025-01-31 15:00:00,33.63,33.65,33.57,33.58,329504.0,33.3296,33.3494,33.2701,33.28,329504.0
2025-01-31 15:05:00,33.58,33.59,33.53,33.54,270132.0,33.28,33.2899,33.2305,33.2404,270132.0
2025-01-31 15:10:00,33.54,33.56,33.52,33.52,289315.0,33.2404,33.2602,33.2206,33.2206,289315.0
2025-01-31 15:15:00,33.52,33.57,33.51,33.56,315240.0,33.2206,33.2701,33.2106,33.2602,315240.0
2025-01-31 15:20:00,33.57,33.6,33.55,33.59,374197.0,33.2701,33.2998,33.2503,33.2899,374197.0
2025-01-31 15:25:00,33.59,33.62,33.56,33.57,295793.0,33.2899,33.3197,33.2602,33.2701,295793.0
2025-01-31 15:30:00,33.58,33.6,33.54,33.58,532308.0,33.28,33.2998,33.2404,33.28,532308.0
2025-01-31 15:35:00,33.59,33.59,33.54,33.55,354132.0,33.2899,33.2899,33.2404,33.2503,354132.0
2025-01-31 15:40:00,33.55,33.58,33.52,33.53,632955.0,33.2503,33.28,33.2206,33.2305,632955.0
2025-01-31 15:45:00,33.53,33.59,33.52,33.55,551254.0,33.2305,33.2899,33.2206,33.2503,551254.0
2025-01-31 15:50:00,33.55,33.66,33.53,33.66,1249039.0,33.2503,33.3593,33.2305,33.3593,1249039.0
2025-01-31 15:55:00,33.66,33.7,33.64,33.65,2085799.0,33.3593,33.3989,33.3395,33.3494,2085799.0
2025-02-03 09:30:00,33.02,33.58,33.02,33.46,1471722.0,32.725,33.28,32.725,33.1611,1471722.0
2025-02-03 09:35:00,33.46,33.46,33.27,33.37,384328.0,33.1611,33.1611,32.9728,33.0719,384328.0
2025-02-03 09:40:00,33.37,33.5,33.28,33.38,419795.0,33.0719,33.2007,32.9827,33.0818,419795.0
2025-02-03 09:45:00,33.39,33.44,33.35,33.36,298360.0,33.0917,33.1413,33.0521,33.062,298360.0
2025-02-03 09:50:00,33.36,33.37,33.26,33.27,304509.0,33.062,33.0719,32.9629,32.9728,304509.0
2025-02-03 09:55:00,33.27,33.35,33.22,33.3,188347.0,32.9728,33.0521,32.9232,33.0025,188347.0
2025-02-03 10:00:00,33.29,33.46,33.25,33.39,355581.0,32.9926,33.1611,32.953,33.0917,355581.0
2025-02-03 10:05:00,33.39,33.41,33.29,33.32,237649.0,33.0917,33.1115,32.9926,33.0223,237649.0
2025-02-03 10:10:00,33.32,33.35,33.29,33.32,291988.0,33.0223,33.0521,32.9926,33.0223,291988.0
2025-02-03 10:15:00,33.32,33.34,33.25,33.3,229200.0,33.0223,33.0422,32.953,33.0025,229200.0
2025-02-03 10:20:00,33.3,33.53,33.28,33.47,453209.0,33.0025,33.2305,32.9827,33.171,453209.0
2025-02-03 10:25:00,33.48,33.55,33.42,33.51,514452.0,33.1809,33.2503,33.1214,33.2106,514452.0
2025-02-03 10:30:00,33.51,33.61,33.47,33.57,183465.0,33.2106,33.3097,33.171,33.2701,183465.0
2025-02-03 10:35:00,33.56,33.6,33.52,33.55,218086.0,33.2602,33.2998,33.2206,33.2503,218086.0
2025-02-03 10:40:00,33.54,33.78,33.51,33.78,356879.0,33.2404,33.4782,33.2106,33.4782,356879.0
2025-02-03 10:45:00,33.77,33.78,33.7,33.75,280174.0,33.4683,33.4782,33.3989,33.4485,280174.0
2025-02-03 10:50:00,33.75,33.77,33.62,33.63,193075.0,33.4485,33.4683,33.3197,33.3296,193075.0
2025-02-03 10:55:00,33.63,33.68,33.58,33.59,152374.0,33.3296,33.3791,33.28,33.2899,152374.0
2025-02-03 11:00:00,33.59,33.64,33.53,33.56,208021.0,33.2899,33.3395,33.2305,33.2602,208021.0
2025-02-03 11:05:00,33.55,33.59,33.51,33.52,224058.0,33.2503,33.2899,33.2106,33.2206,224058.0
2025-02-03 11:10:00,33.52,33.65,33.52,33.62,188981.0,33.2206,33.3494,33.2206,33.3197,188981.0
2025-02-03 11:15:00,33.62,33.68,33.61,33.65,112518.0,33.3197,33.3791,33.3097,33.3494,112518.0
2025-02-03 11:20:00,33.65,33.71,33.63,33.64,197828.0,33.3494,33.4089,33.3296,33.3395,197828.0
2025-02-03 11:25:00,33.65,33.65,33.6,33.62,195723.0,33.3494,33.3494,33.2998,33.3197,195723.0
2025-02-03 11:30:00,33.62,33.64,33.6,33.64,137880.0,33.3197,33.3395,33.2998,33.3395,137880.0
2025-02-03 11:35:00,33.64,33.68,33.6,33.62,380653.0,33.3395,33.3791,33.2998,33.3197,380653.0
2025-02-03 11:40:00,33.62,33.7,33.6,33.7,342563.0,33.3197,33.3989,33.2998,33.3989,342563.0
2025-02-03 11:45:00,33.7,33.72,33.66,33.66,195826.0,33.3989,33.4188,33.3593,33.3593,195826.0
2025-02-03 11:50:00,33.66,33.72,33.65,33.66,441354.0,33.3593,33.4188,33.3494,33.3593,441354.0
2025-02-03 11:55:00,33.66,33.7,33.61,33.64,315498.0,33.3593,33.3989,33.3097,33.3395,315498.0
2025-02-03 12:00:00,33.64,33.66,33.6,33.63,176368.0,33.3395,33.3593,33.2998,33.3296,176368.0
2025-02-03 12:05:00,33.63,33.68,33.61,33.66,191177.0,33.3296,33.3791,33.3097,33.3593,191177.0
2025-02-03 12:10:00,33.66,33.66,33.62,33.62,128738.0,33.3593,33.3593,33.3197,33.3197,128738.0
2025-02-03 12:15:00,33.62,33.64,33.59,33.62,226848.0,33.3197,33.3395,33.2899,33.3197,226848.0
2025-02-03 12:20:00,33.62,33.68,33.61,33.67,221620.0,33.3197,33.3791,33.3097,33.3692,221620.0
2025-02-03 12:25:00,33.66,33.7,33.64,33.66,319509.0,33.3593,33.3989,33.3395,33.3593,319509.0
2025-02-03 12:30:00,33.65,33.67,33.58,33.59,129824.0,33.3494,33.3692,33.28,33.2899,129824.0
2025-02-03 12:35:00,33.59,33.61,33.54,33.57,155053.0,33.2899,33.3097,33.2404,33.2701,155053.0
2025-02-03 12:40:00,33.57,33.59,33.55,33.58,164892.0,33.2701,33.2899,33.2503,33.28,164892.0
2025-02-03 12:45:00,33.58,33.59,33.53,33.54,162477.0,33.28,33.2899,33.2305,33.2404,162477.0
2025-02-03 12:50:00,33.54,33.66,33.53,33.66,190494.0,33.2404,33.3593,33.2305,33.3593,190494.0
2025-02-03 12:55:00,33.66,33.66,33.54,33.58,259657.0,33.3593,33.3593,33.2404,33.28,259657.0
2025-02-03 13:00:00,33.57,33.57,33.52,33.55,123823.0,33.2701,33.2701,33.2206,33.2503,123823.0
2025-02-03 13:05:00,33.55,33.56,33.42,33.42,215228.0,33.2503,33.2602,33.1214,33.1214,215228.0
2025-02-03 13:10:00,33.42,33.51,33.42,33.45,282605.0,33.1214,33.2106,33.1214,33.1512,282605.0
2025-02-03 13:15:00,33.45,33.49,33.35,33.36,331165.0,33.1512,33.1908,33.0521,33.062,331165.0
2025-02-03 13:20:00,33.36,33.41,33.35,33.4,239231.0,33.062,33.1115,33.0521,33.1016,239231.0
2025-02-03 13:25:00,33.39,33.4,33.36,33.38,159873.0,33.0917,33.1016,33.062,33.0818,159873.0
2025-02-03 13:30:00,33.38,33.41,33.36,33.4,190609.0,33.0818,33.1115,33.062,33.1016,190609.0
2025-02-03 13:35:00,33.41,33.42,33.37,33.41,234903.0,33.1115,33.1214,33.0719,33.1115,234903.0
2025-02-03 13:40:00,33.41,33.46,33.36,33.45,342584.0,33.1115,33.1611,33.062,33.1512,342584.0
2025-02-03 13:45:00,33.45,33.55,33.45,33.48,442889.0,33.1512,33.2503,33.1512,33.1809,442889.0
2025-02-03 13:50:00,33.48,33.5,33.42,33.43,170023.0,33.1809,33.2007,33.1214,33.1314,170023.0
2025-02-03 13:55:00,33.43,33.44,33.4,33.43,221956.0,33.1314,33.1413,33.1016,33.1314,221956.0
2025-02-03 14:00:00,33.43,33.44,33.41,33.44,201619.0,33.1314,33.1413,33.1115,33.1413,201619.0
2025-02-03 14:05:00,33.44,33.45,33.38,33.38,302707.0,33.1413,33.1512,33.0818,33.0818,302707.0
2025-02-03 14:10:00,33.39,33.39,33.33,33.35,263033.0,33.0917,33.0917,33.0322,33.0521,263033.0
2025-02-03 14:15:00,33.35,33.39,33.34,33.39,191993.0,33.0521,33.0917,33.0422,33.0917,191993.0
2025-02-03 14:20:00,33.39,33.44,33.37,33.39,295822.0,33.0917,33.1413,33.0719,33.0917,295822.0
2025-02-03 14:25:00,33.4,33.41,33.37,33.39,284079.0,33.1016,33.1115,33.0719,33.0917,284079.0
2025-02-03 14:30:00,33.39,33.47,33.38,33.47,182348.0,33.0917,33.171,33.0818,33.171,182348.0
2025-02-03 14:35:00,33.47,33.47,33.4,33.41,264475.0,33.171,33.171,33.1016,33.1115,264475.0
2025-02-03 14:40:00,33.41,33.43,33.38,33.43,210427.0,33.1115,33.1314,33.0818,33.1314,210427.0
2025-02-03 14:45:00,33.43,33.45,33.41,33.44,294595.0,33.1314,33.1512,33.1115,33.1413,294595.0
2025-02-03 14:50:00,33.44,33.46,33.42,33.44,247056.0,33.1413,33.1611,33.1214,33.1413,247056.0
2025-02-03 14:55:00,33.44,33.47,33.42,33.47,253487.0,33.1413,33.171,33.1214,33.171,253487.0
2025-02-03 15:00:00,33.47,33.49,33.44,33.45,267618.0,33.171,33.1908,33.1413,33.1512,267618.0
2025-02-03 15:05:00,33.45,33.46,33.42,33.43,189563.0,33.1512,33.1611,33.1214,33.1314,189563.0
2025-02-03 15:10:00,33.43,33.44,33.38,33.39,259537.0,33.1314,33.1413,33.0818,33.0917,259537.0
2025-02-03 15:15:00,33.39,33.4,33.38,33.39,212539.0,33.0917,33.1016,33.0818,33.0917,212539.0
2025-02-03 15:20:00,33.4,33.41,33.38,33.39,294155.0,33.1016,33.1115,33.0818,33.0917,294155.0
2025-02-03 15:25:00,33.39,33.39,33.32,33.33,350992.0,33.0917,33.0917,33.0223,33.0322,350992.0
2025-02-03 15:30:00,33.33,33.34,33.26,33.28,414661.0,33.0322,33.0422,32.9629,32.9827,414661.0
2025-02-03 15:35:00,33.27,33.29,33.25,33.27,399419.0,32.9728,32.9926,32.953,32.9728,399419.0
2025-02-03 15:40:00,33.28,33.28,33.24,33.27,374935.0,32.9827,32.9827,32.9431,32.9728,374935.0
2025-02-03 15:45:00,33.27,33.33,33.26,33.3,457216.0,32.9728,33.0322,32.9629,33.0025,457216.0
2025-02-03 15:50:00,33.3,33.31,33.25,33.26,1451209.0,33.0025,33.0124,32.953,32.9629,1451209.0
2025-02-03 15:55:00,33.26,33.29,33.16,33.18,2578304.0,32.9629,32.9926,32.8638,32.8836,2578304.0
2025-02-04 09:30:00,32.69,33.0,32.61,32.88,1404595.0,32.398,32.7052,32.3187,32.5863,1404595.0
2025-02-04 09:35:00,32.88,33.19,32.87,33.16,401626.0,32.5863,32.8935,32.5764,32.8638,401626.0
2025-02-04 09:40:00,33.15,33.27,33.15,33.26,282241.0,32.8539,32.9728,32.8539,32.9629,282241.0
2025-02-04 09:45:00,33.26,33.31,33.17,33.26,235772.0,32.9629,33.0124,32.8737,32.9629,235772.0
2025-02-04 09:50:00,33.26,33.4,33.24,33.31,244445.0,32.9629,33.1016,32.9431,33.0124,244445.0
2025-02-04 09:55:00,33.3,33.33,33.25,33.3,243996.0,33.0025,33.0322,32.953,33.0025,243996.0
2025-02-04 10:00:00,33.3,33.41,33.3,33.34,315154.0,33.0025,33.1115,33.0025,33.0422,315154.0
2025-02-04 10:05:00,33.33,33.33,33.23,33.27,359671.0,33.0322,33.0322,32.9331,32.9728,359671.0
2025-02-04 10:10:00,33.27,33.3,33.18,33.2,296184.0,32.9728,33.0025,32.8836,32.9034,296184.0
2025-02-04 10:15:00,33.2,33.27,33.18,33.2,249444.0,32.9034,32.9728,32.8836,32.9034,249444.0
2025-02-04 10:20:00,33.2,33.24,33.18,33.19,220780.0,32.9034,32.9431,32.8836,32.8935,220780.0
2025-02-04 10:25:00,33.19,33.19,33.1,33.16,210494.0,32.8935,32.8935,32.8043,32.8638,210494.0
2025-02-04 10:30:00,33.16,33.23,33.14,33.19,259247.0,32.8638,32.9331,32.8439,32.8935,259247.0
2025-02-04 10:35:00,33.18,33.2,33.13,33.17,259361.0,32.8836,32.9034,32.834,32.8737,259361.0
2025-02-04 10:40:00,33.17,33.2,33.12,33.19,322332.0,32.8737,32.9034,32.8241,32.8935,322332.0
2025-02-04 10:45:00,33.2,33.22,33.16,33.19,189447.0,32.9034,32.9232,32.8638,32.8935,189447.0
2025-02-04 10:50:00,33.19,33.27,33.17,33.25,189615.0,32.8935,32.9728,32.8737,32.953,189615.0
2025-02-04 10:55:00,33.25,33.27,33.18,33.27,199354.0,32.953,32.9728,32.8836,32.9728,199354.0
2025-02-04 11:00:00,33.27,33.3,33.22,33.27,551469.0,32.9728,33.0025,32.9232,32.9728,551469.0
2025-02-04 11:05:00,33.27,33.27,33.07,33.09,339804.0,32.9728,32.9728,32.7746,32.7944,339804.0
2025-02-04 11:10:00,33.09,33.2,33.08,33.19,118338.0,32.7944,32.9034,32.7845,32.8935,118338.0
2025-02-04 11:15:00,33.19,33.19,33.14,33.14,150265.0,32.8935,32.8935,32.8439,32.8439,150265.0
2025-02-04 11:20:00,33.14,33.15,33.11,33.13,427339.0,32.8439,32.8539,32.8142,32.834,427339.0
2025-02-04 11:25:00,33.13,33.15,33.11,33.13,162423.0,32.834,32.8539,32.8142,32.834,162423.0
2025-02-04 11:30:00,33.12,33.16,33.09,33.16,145718.0,32.8241,32.8638,32.7944,32.8638,145718.0
2025-02-04 11:35:00,33.16,33.16,33.12,33.14,176822.0,32.8638,32.8638,32.8241,32.8439,176822.0
2025-02-04 11:40:00,33.14,33.15,33.08,33.12,176775.0,32.8439,32.8539,32.7845,32.8241,176775.0
2025-02-04 11:45:00,33.12,33.12,33.07,33.09,128245.0,32.8241,32.8241,32.7746,32.7944,128245.0
2025-02-04 11:50:00,33.09,33.13,33.06,33.13,142862.0,32.7944,32.834,32.7647,32.834,142862.0
2025-02-04 11:55:00,33.12,33.13,33.06,33.11,180633.0,32.8241,32.834,32.7647,32.8142,180633.0
2025-02-04 12:00:00,33.11,33.16,33.1,33.15,304355.0,32.8142,32.8638,32.8043,32.8539,304355.0
2025-02-04 12:05:00,33.15,33.15,33.12,33.15,148607.0,32.8539,32.8539,32.8241,32.8539,148607.0
2025-02-04 12:10:00,33.15,33.15,33.12,33.13,91631.0,32.8539,32.8539,32.8241,32.834,91631.0
2025-02-04 12:15:00,33.13,33.14,33.1,33.14,172148.0,32.834,32.8439,32.8043,32.8439,172148.0
2025-02-04 12:20:00,33.14,33.16,33.12,33.14,214307.0,32.8439,32.8638,32.8241,32.8439,214307.0
2025-02-04 12:25:00,33.14,33.14,33.03,33.03,454702.0,32.8439,32.8439,32.7349,32.7349,454702.0
2025-02-04 12:30:00,33.04,33.08,33.03,33.08,131849.0,32.7448,32.7845,32.7349,32.7845,131849.0
2025-02-04 12:35:00,33.08,33.15,33.07,33.13,241082.0,32.7845,32.8539,32.7746,32.834,241082.0
2025-02-04 12:40:00,33.14,33.14,33.11,33.14,224371.0,32.8439,32.8439,32.8142,32.8439,224371.0
2025-02-04 12:45:00,33.14,33.15,33.1,33.14,180494.0,32.8439,32.8539,32.8043,32.8439,180494.0
2025-02-04 12:50:00,33.14,33.14,33.11,33.13,116164.0,32.8439,32.8439,32.8142,32.834,116164.0
2025-02-04 12:55:00,33.13,33.15,33.12,33.15,150187.0,32.834,32.8539,32.8241,32.8539,150187.0
2025-02-04 13:00:00,33.15,33.15,33.12,33.13,133992.0,32.8539,32.8539,32.8241,32.834,133992.0
2025-02-04 13:05:00,33.13,33.15,33.11,33.15,340939.0,32.834,32.8539,32.8142,32.8539,340939.0
2025-02-04 13:10:00,33.15,33.15,33.12,33.14,140937.0,32.8539,32.8539,32.8241,32.8439,140937.0
2025-02-04 13:15:00,33.14,33.18,33.11,33.12,592212.0,32.8439,32.8836,32.8142,32.8241,592212.0
2025-02-04 13:20:00,33.11,33.15,33.11,33.15,170764.0,32.8142,32.8539,32.8142,32.8539,170764.0
2025-02-04 13:25:00,33.15,33.21,33.14,33.19,188384.0,32.8539,32.9133,32.8439,32.8935,188384.0
2025-02-04 13:30:00,33.18,33.22,33.15,33.16,246408.0,32.8836,32.9232,32.8539,32.8638,246408.0
2025-02-04 13:35:00,33.16,33.18,33.13,33.18,194245.0,32.8638,32.8836,32.834,32.8836,194245.0
2025-02-04 13:40:00,33.18,33.23,33.17,33.2,191632.0,32.8836,32.9331,32.8737,32.9034,191632.0
2025-02-04 13:45:00,33.2,33.26,33.2,33.25,217000.0,32.9034,32.9629,32.9034,32.953,217000.0
2025-02-04 13:50:00,33.25,33.32,33.24,33.29,363543.0,32.953,33.0223,32.9431,32.9926,363543.0
2025-02-04 13:55:00,33.29,33.32,33.26,33.28,284910.0,32.9926,33.0223,32.9629,32.9827,284910.0
2025-02-04 14:00:00,33.29,33.38,33.28,33.38,221316.0,32.9926,33.0818,32.9827,33.0818,221316.0
2025-02-04 14:05:00,33.38,33.47,33.36,33.45,204934.0,33.0818,33.171,33.062,33.1512,204934.0
2025-02-04 14:10:00,33.45,33.52,33.45,33.51,187582.0,33.1512,33.2206,33.1512,33.2106,187582.0
2025-02-04 14:15:00,33.52,33.54,33.47,33.52,178683.0,33.2206,33.2404,33.171,33.2206,178683.0
2025-02-04 14:20:00,33.52,33.53,33.45,33.47,301005.0,33.2206,33.2305,33.1512,33.171,301005.0
2025-02-04 14:25:00,33.47,33.47,33.43,33.45,120189.0,33.171,33.171,33.1314,33.1512,120189.0
2025-02-04 14:30:00,33.45,33.46,33.43,33.45,154268.0,33.1512,33.1611,33.1314,33.1512,154268.0
2025-02-04 14:35:00,33.45,33.48,33.43,33.45,176967.0,33.1512,33.1809,33.1314,33.1512,176967.0
2025-02-04 14:40:00,33.45,33.52,33.44,33.52,192356.0,33.1512,33.2206,33.1413,33.2206,192356.0
2025-02-04 14:45:00,33.52,33.54,33.5,33.54,157133.0,33.2206,33.2404,33.2007,33.2404,157133.0
2025-02-04 14:50:00,33.54,33.56,33.52,33.54,179304.0,33.2404,33.2602,33.2206,33.2404,179304.0
2025-02-04 14:55:00,33.54,33.54,33.42,33.44,325204.0,33.2404,33.2404,33.1214,33.1413,325204.0
2025-02-04 15:00:00,33.43,33.45,33.4,33.43,249029.0,33.1314,33.1512,33.1016,33.1314,249029.0
2025-02-04 15:05:00,33.43,33.45,33.41,33.42,281356.0,33.1314,33.1512,33.1115,33.1214,281356.0
2025-02-04 15:10:00,33.43,33.44,33.36,33.4,449551.0,33.1314,33.1413,33.062,33.1016,449551.0
2025-02-04 15:15:00,33.4,33.41,33.38,33.4,416177.0,33.1016,33.1115,33.0818,33.1016,416177.0
2025-02-04 15:20:00,33.39,33.4,33.33,33.33,992674.0,33.0917,33.1016,33.0322,33.0322,992674.0
2025-02-04 15:25:00,33.33,33.34,33.28,33.3,274857.0,33.0322,33.0422,32.9827,33.0025,274857.0
2025-02-04 15:30:00,33.3,33.38,33.29,33.38,284538.0,33.0025,33.0818,32.9926,33.0818,284538.0
2025-02-04 15:35:00,33.38,33.39,33.35,33.38,260900.0,33.0818,33.0917,33.0521,33.0818,260900.0
2025-02-04 15:40:00,33.38,33.46,33.37,33.44,450103.0,33.0818,33.1611,33.0719,33.1413,450103.0
2025-02-04 15:45:00,33.45,33.5,33.42,33.45,851043.0,33.1512,33.2007,33.1214,33.1512,851043.0
2025-02-04 15:50:00,33.45,33.52,33.44,33.51,769027.0,33.1512,33.2206,33.1413,33.2106,769027.0
2025-02-04 15:55:00,33.51,33.61,33.5,33.54,2192024.0,33.2106,33.3097,33.2007,33.2404,2192024.0
2025-02-05 09:30:00,33.55,33.63,33.48,33.55,536635.0,33.2503,33.3296,33.1809,33.2503,536635.0
2025-02-05 09:35:00,33.55,33.58,33.48,33.56,292713.0,33.2503,33.28,33.1809,33.2602,292713.0
2025-02-05 09:40:00,33.57,33.65,33.54,33.6,158609.0,33.2701,33.3494,33.2404,33.2998,158609.0
2025-02-05 09:45:00,33.61,33.68,33.52,33.52,176080.0,33.3097,33.3791,33.2206,33.2206,176080.0
2025-02-05 09:50:00,33.52,33.53,33.48,33.51,263064.0,33.2206,33.2305,33.1809,33.2106,263064.0
2025-02-05 09:55:00,33.51,33.52,33.34,33.46,373672.0,33.2106,33.2206,33.0422,33.1611,373672.0
2025-02-05 10:00:00,33.47,33.53,33.31,33.33,279515.0,33.171,33.2305,33.0124,33.0322,279515.0
2025-02-05 10:05:00,33.33,33.39,33.31,33.35,223589.0,33.0322,33.0917,33.0124,33.0521,223589.0
2025-02-05 10:10:00,33.34,33.39,33.31,33.38,153467.0,33.0422,33.0917,33.0124,33.0818,153467.0
2025-02-05 10:15:00,33.39,33.45,33.38,33.44,106777.0,33.0917,33.1512,33.0818,33.1413,106777.0
2025-02-05 10:20:00,33.45,33.55,33.44,33.55,187498.0,33.1512,33.2503,33.1413,33.2503,187498.0
2025-02-05 10:25:00,33.55,33.59,33.54,33.55,125234.0,33.2503,33.2899,33.2404,33.2503,125234.0
2025-02-05 10:30:00,33.55,33.56,33.44,33.48,139823.0,33.2503,33.2602,33.1413,33.1809,139823.0
2025-02-05 10:35:00,33.48,33.51,33.4,33.45,139691.0,33.1809,33.2106,33.1016,33.1512,139691.0
2025-02-05 10:40:00,33.45,33.54,33.44,33.53,165400.0,33.1512,33.2404,33.1413,33.2305,165400.0
2025-02-05 10:45:00,33.53,33.54,33.42,33.45,162175.0,33.2305,33.2404,33.1214,33.1512,162175.0
2025-02-05 10:50:00,33.45,33.5,33.42,33.48,201015.0,33.1512,33.2007,33.1214,33.1809,201015.0
2025-02-05 10:55:00,33.49,33.52,33.45,33.5,231914.0,33.1908,33.2206,33.1512,33.2007,231914.0
2025-02-05 11:00:00,33.5,33.53,33.45,33.53,152101.0,33.2007,33.2305,33.1512,33.2305,152101.0
2025-02-05 11:05:00,33.53,33.55,33.5,33.55,127366.0,33.2305,33.2503,33.2007,33.2503,127366.0
2025-02-05 11:10:00,33.55,33.55,33.49,33.52,95553.0,33.2503,33.2503,33.1908,33.2206,95553.0
2025-02-05 11:15:00,33.52,33.59,33.47,33.59,204755.0,33.2206,33.2899,33.171,33.2899,204755.0
2025-02-05 11:20:00,33.59,33.65,33.57,33.64,313487.0,33.2899,33.3494,33.2701,33.3395,313487.0
2025-02-05 11:25:00,33.64,33.7,33.63,33.69,291006.0,33.3395,33.3989,33.3296,33.389,291006.0
2025-02-05 11:30:00,33.7,33.7,33.54,33.65,1016566.0,33.3989,33.3989,33.2404,33.3494,1016566.0
2025-02-05 11:35:00,33.65,33.65,33.6,33.61,178479.0,33.3494,33.3494,33.2998,33.3097,178479.0
2025-02-05 11:40:00,33.61,33.64,33.59,33.59,182848.0,33.3097,33.3395,33.2899,33.2899,182848.0
2025-02-05 11:45:00,33.59,33.63,33.56,33.58,443792.0,33.2899,33.3296,33.2602,33.28,443792.0
2025-02-05 11:50:00,33.59,33.65,33.58,33.62,172827.0,33.2899,33.3494,33.28,33.3197,172827.0
2025-02-05 11:55:00,33.62,33.64,33.6,33.63,164827.0,33.3197,33.3395,33.2998,33.3296,164827.0
2025-02-05 12:00:00,33.63,33.64,33.56,33.58,153161.0,33.3296,33.3395,33.2602,33.28,153161.0
2025-02-05 12:05:00,33.58,33.63,33.57,33.63,131683.0,33.28,33.3296,33.2701,33.3296,131683.0
2025-02-05 12:10:00,33.63,33.7,33.62,33.68,200556.0,33.3296,33.3989,33.3197,33.3791,200556.0
2025-02-05 12:15:00,33.68,33.7,33.66,33.68,216466.0,33.3791,33.3989,33.3593,33.3791,216466.0
2025-02-05 12:20:00,33.68,33.69,33.63,33.66,232588.0,33.3791,33.389,33.3296,33.3593,232588.0
2025-02-05 12:25:00,33.65,33.66,33.61,33.63,172233.0,33.3494,33.3593,33.3097,33.3296,172233.0
2025-02-05 12:30:00,33.63,33.65,33.61,33.65,148622.0,33.3296,33.3494,33.3097,33.3494,148622.0
2025-02-05 12:35:00,33.64,33.7,33.64,33.69,224042.0,33.3395,33.3989,33.3395,33.389,224042.0
2025-02-05 12:40:00,33.7,33.71,33.67,33.71,149566.0,33.3989,33.4089,33.3692,33.4089,149566.0
2025-02-05 12:45:00,33.72,33.78,33.71,33.77,138413.0,33.4188,33.4782,33.4089,33.4683,138413.0
2025-02-05 12:50:00,33.77,33.79,33.74,33.75,132403.0,33.4683,33.4881,33.4386,33.4485,132403.0
2025-02-05 12:55:00,33.75,33.76,33.71,33.72,147003.0,33.4485,33.4584,33.4089,33.4188,147003.0
2025-02-05 13:00:00,33.72,33.74,33.68,33.7,96148.0,33.4188,33.4386,33.3791,33.3989,96148.0
2025-02-05 13:05:00,33.69,33.71,33.69,33.7,117852.0,33.389,33.4089,33.389,33.3989,117852.0
2025-02-05 13:10:00,33.69,33.74,33.69,33.73,208084.0,33.389,33.4386,33.389,33.4287,208084.0
2025-02-05 13:15:00,33.73,33.77,33.72,33.77,140505.0,33.4287,33.4683,33.4188,33.4683,140505.0
2025-02-05 13:20:00,33.77,33.77,33.72,33.72,153795.0,33.4683,33.4683,33.4188,33.4188,153795.0
2025-02-05 13:25:00,33.72,33.74,33.72,33.73,110037.0,33.4188,33.4386,33.4188,33.4287,110037.0
2025-02-05 13:30:00,33.73,33.75,33.69,33.73,339708.0,33.4287,33.4485,33.389,33.4287,339708.0
2025-02-05 13:35:00,33.73,33.82,33.71,33.77,206520.0,33.4287,33.5179,33.4089,33.4683,206520.0
2025-02-05 13:40:00,33.77,33.79,33.74,33.78,123301.0,33.4683,33.4881,33.4386,33.4782,123301.0
2025-02-05 13:45:00,33.79,33.85,33.78,33.84,182561.0,33.4881,33.5476,33.4782,33.5377,182561.0
2025-02-05 13:50:00,33.84,33.86,33.82,33.84,126763.0,33.5377,33.5575,33.5179,33.5377,126763.0
2025-02-05 13:55:00,33.84,33.85,33.8,33.83,165921.0,33.5377,33.5476,33.4981,33.5278,165921.0
2025-02-05 14:00:00,33.83,33.85,33.82,33.83,154875.0,33.5278,33.5476,33.5179,33.5278,154875.0
2025-02-05 14:05:00,33.83,33.88,33.82,33.87,164548.0,33.5278,33.5773,33.5179,33.5674,164548.0
2025-02-05 14:10:00,33.87,33.88,33.85,33.87,155297.0,33.5674,33.5773,33.5476,33.5674,155297.0
2025-02-05 14:15:00,33.87,33.95,33.86,33.93,336951.0,33.5674,33.6467,33.5575,33.6269,336951.0
2025-02-05 14:20:00,33.92,33.93,33.91,33.91,254793.0,33.617,33.6269,33.6071,33.6071,254793.0
2025-02-05 14:25:00,33.91,33.93,33.9,33.93,179282.0,33.6071,33.6269,33.5972,33.6269,179282.0
2025-02-05 14:30:00,33.93,33.94,33.91,33.93,158426.0,33.6269,33.6368,33.6071,33.6269,158426.0
2025-02-05 14:35:00,33.93,33.93,33.91,33.91,173886.0,33.6269,33.6269,33.6071,33.6071,173886.0
2025-02-05 14:40:00,33.92,33.92,33.9,33.92,111633.0,33.617,33.617,33.5972,33.617,111633.0
2025-02-05 14:45:00,33.91,33.92,33.83,33.84,191394.0,33.6071,33.617,33.5278,33.5377,191394.0
2025-02-05 14:50:00,33.84,33.86,33.82,33.84,188832.0,33.5377,33.5575,33.5179,33.5377,188832.0
2025-02-05 14:55:00,33.84,33.85,33.81,33.83,168500.0,33.5377,33.5476,33.508,33.5278,168500.0
2025-02-05 15:00:00,33.82,33.85,33.82,33.83,329509.0,33.5179,33.5476,33.5179,33.5278,329509.0
2025-02-05 15:05:00,33.83,33.87,33.82,33.84,236520.0,33.5278,33.5674,33.5179,33.5377,236520.0
2025-02-05 15:10:00,33.84,33.93,33.84,33.93,185582.0,33.5377,33.6269,33.5377,33.6269,185582.0
2025-02-05 15:15:00,33.93,33.93,33.87,33.88,205942.0,33.6269,33.6269,33.5674,33.5773,205942.0
2025-02-05 15:20:00,33.89,33.9,33.87,33.9,145321.0,33.5872,33.5972,33.5674,33.5972,145321.0
2025-02-05 15:25:00,33.89,33.9,33.83,33.83,244758.0,33.5872,33.5972,33.5278,33.5278,244758.0
2025-02-05 15:30:00,33.84,33.85,33.82,33.84,166298.0,33.5377,33.5476,33.5179,33.5377,166298.0
2025-02-05 15:35:00,33.84,33.87,33.79,33.83,561073.0,33.5377,33.5674,33.4881,33.5278,561073.0
2025-02-05 15:40:00,33.84,33.84,33.8,33.82,536591.0,33.5377,33.5377,33.4981,33.5179,536591.0
2025-02-05 15:45:00,33.82,33.83,33.78,33.81,330649.0,33.5179,33.5278,33.4782,33.508,330649.0
2025-02-05 15:50:00,33.8,33.9,33.8,33.89,575605.0,33.4981,33.5972,33.4981,33.5872,575605.0
2025-02-05 15:55:00,33.89,33.95,33.88,33.94,1727826.0,33.5872,33.6467,33.5773,33.6368,1727826.0
2025-02-06 09:30:00,34.1,34.24,33.79,33.8,576645.0,33.7954,33.9341,33.4881,33.4981,576645.0
2025-02-06 09:35:00,33.79,33.88,33.75,33.82,217598.0,33.4881,33.5773,33.4485,33.5179,217598.0
2025-02-06 09:40:00,33.83,33.85,33.76,33.81,295167.0,33.5278,33.5476,33.4584,33.508,295167.0
2025-02-06 09:45:00,33.81,33.87,33.79,33.81,286984.0,33.508,33.5674,33.4881,33.508,286984.0
2025-02-06 09:50:00,33.82,33.92,33.79,33.9,207556.0,33.5179,33.617,33.4881,33.5972,207556.0
2025-02-06 09:55:00,33.9,33.97,33.88,33.91,131296.0,33.5972,33.6665,33.5773,33.6071,131296.0
2025-02-06 10:00:00,33.91,34.04,33.9,34.0,198260.0,33.6071,33.7359,33.5972,33.6963,198260.0
2025-02-06 10:05:00,34.01,34.02,33.96,34.0,145199.0,33.7062,33.7161,33.6566,33.6963,145199.0
2025-02-06 10:10:00,34.0,34.01,33.95,33.98,143771.0,33.6963,33.7062,33.6467,33.6764,143771.0
2025-02-06 10:15:00,33.99,34.03,33.95,34.0,130160.0,33.6864,33.726,33.6467,33.6963,130160.0
2025-02-06 10:20:00,34.0,34.01,33.97,33.98,92332.0,33.6963,33.7062,33.6665,33.6764,92332.0
2025-02-06 10:25:00,33.98,34.03,33.91,33.91,239880.0,33.6764,33.726,33.6071,33.6071,239880.0
2025-02-06 10:30:00,33.91,33.98,33.89,33.94,242238.0,33.6071,33.6764,33.5872,33.6368,242238.0
2025-02-06 10:35:00,33.94,34.05,33.93,34.01,158487.0,33.6368,33.7458,33.6269,33.7062,158487.0
2025-02-06 10:40:00,34.01,34.13,34.01,34.12,117777.0,33.7062,33.8251,33.7062,33.8152,117777.0
2025-02-06 10:45:00,34.13,34.16,34.08,34.12,120222.0,33.8251,33.8548,33.7755,33.8152,120222.0
2025-02-06 10:50:00,34.12,34.15,34.09,34.13,230818.0,33.8152,33.8449,33.7855,33.8251,230818.0
2025-02-06 10:55:00,34.13,34.18,34.12,34.17,409663.0,33.8251,33.8747,33.8152,33.8647,409663.0
2025-02-06 11:00:00,34.18,34.23,34.16,34.23,257976.0,33.8747,33.9242,33.8548,33.9242,257976.0
2025-02-06 11:05:00,34.23,34.27,34.19,34.23,206784.0,33.9242,33.9639,33.8846,33.9242,206784.0
2025-02-06 11:10:00,34.23,34.24,34.2,34.23,152588.0,33.9242,33.9341,33.8945,33.9242,152588.0
2025-02-06 11:15:00,34.23,34.27,34.23,34.25,156288.0,33.9242,33.9639,33.9242,33.944,156288.0
2025-02-06 11:20:00,34.25,34.27,34.24,34.25,204846.0,33.944,33.9639,33.9341,33.944,204846.0
2025-02-06 11:25:00,34.26,34.29,34.24,34.27,150851.0,33.9539,33.9837,33.9341,33.9639,150851.0
2025-02-06 11:30:00,34.27,34.29,34.2,34.21,160854.0,33.9639,33.9837,33.8945,33.9044,160854.0
2025-02-06 11:35:00,34.21,34.24,34.18,34.19,130770.0,33.9044,33.9341,33.8747,33.8846,130770.0
2025-02-06 11:40:00,34.18,34.24,34.16,34.22,163260.0,33.8747,33.9341,33.8548,33.9143,163260.0
2025-02-06 11:45:00,34.21,34.25,34.18,34.23,136632.0,33.9044,33.944,33.8747,33.9242,136632.0
2025-02-06 11:50:00,34.23,34.27,34.22,34.25,108339.0,33.9242,33.9639,33.9143,33.944,108339.0
2025-02-06 11:55:00,34.25,34.26,34.21,34.23,125333.0,33.944,33.9539,33.9044,33.9242,125333.0
2025-02-06 12:00:00,34.23,34.24,34.19,34.21,157994.0,33.9242,33.9341,33.8846,33.9044,157994.0
2025-02-06 12:05:00,34.2,34.21,34.17,34.19,115886.0,33.8945,33.9044,33.8647,33.8846,115886.0
2025-02-06 12:10:00,34.19,34.2,34.18,34.2,130223.0,33.8846,33.8945,33.8747,33.8945,130223.0
2025-02-06 12:15:00,34.2,34.26,34.18,34.23,126560.0,33.8945,33.9539,33.8747,33.9242,126560.0
2025-02-06 12:20:00,34.24,34.29,34.24,34.29,110709.0,33.9341,33.9837,33.9341,33.9837,110709.0
2025-02-06 12:25:00,34.28,34.32,34.28,34.3,215100.0,33.9738,34.0134,33.9738,33.9936,215100.0
2025-02-06 12:30:00,34.31,34.31,34.25,34.27,169452.0,34.0035,34.0035,33.944,33.9639,169452.0
2025-02-06 12:35:00,34.27,34.31,34.27,34.3,112979.0,33.9639,34.0035,33.9639,33.9936,112979.0
2025-02-06 12:40:00,34.31,34.35,34.3,34.34,100777.0,34.0035,34.0431,33.9936,34.0332,100777.0
2025-02-06 12:45:00,34.33,34.38,34.33,34.37,110176.0,34.0233,34.0729,34.0233,34.063,110176.0
2025-02-06 12:50:00,34.37,34.39,34.36,34.39,113276.0,34.063,34.0828,34.053,34.0828,113276.0
2025-02-06 12:55:00,34.39,34.4,34.35,34.39,212962.0,34.0828,34.0927,34.0431,34.0828,212962.0
2025-02-06 13:00:00,34.38,34.4,34.37,34.39,108001.0,34.0729,34.0927,34.063,34.0828,108001.0
2025-02-06 13:05:00,34.39,34.42,34.39,34.4,137163.0,34.0828,34.1125,34.0828,34.0927,137163.0
2025-02-06 13:10:00,34.4,34.43,34.38,34.4,150219.0,34.0927,34.1224,34.0729,34.0927,150219.0
2025-02-06 13:15:00,34.4,34.42,34.35,34.36,234974.0,34.0927,34.1125,34.0431,34.053,234974.0
2025-02-06 13:20:00,34.36,34.36,34.3,34.34,158715.0,34.053,34.053,33.9936,34.0332,158715.0
2025-02-06 13:25:00,34.34,34.4,34.33,34.4,157505.0,34.0332,34.0927,34.0233,34.0927,157505.0
2025-02-06 13:30:00,34.39,34.41,34.37,34.39,152382.0,34.0828,34.1026,34.063,34.0828,152382.0
2025-02-06 13:35:00,34.39,34.39,34.35,34.37,87439.0,34.0828,34.0828,34.0431,34.063,87439.0
2025-02-06 13:40:00,34.37,34.42,34.36,34.4,127992.0,34.063,34.1125,34.053,34.0927,127992.0
2025-02-06 13:45:00,34.4,34.4,34.37,34.39,88618.0,34.0927,34.0927,34.063,34.0828,88618.0
2025-02-06 13:50:00,34.39,34.41,34.35,34.38,247695.0,34.0828,34.1026,34.0431,34.0729,247695.0
2025-02-06 13:55:00,34.38,34.39,34.36,34.38,191191.0,34.0729,34.0828,34.053,34.0729,191191.0
2025-02-06 14:00:00,34.38,34.41,34.37,34.4,196954.0,34.0729,34.1026,34.063,34.0927,196954.0
2025-02-06 14:05:00,34.4,34.41,34.36,34.37,115238.0,34.0927,34.1026,34.053,34.063,115238.0
2025-02-06 14:10:00,34.37,34.4,34.36,34.37,91394.0,34.063,34.0927,34.053,34.063,91394.0
2025-02-06 14:15:00,34.38,34.38,34.35,34.38,140199.0,34.0729,34.0729,34.0431,34.0729,140199.0
2025-02-06 14:20:00,34.38,34.39,34.35,34.35,145269.0,34.0729,34.0828,34.0431,34.0431,145269.0
2025-02-06 14:25:00,34.35,34.35,34.23,34.25,272850.0,34.0431,34.0431,33.9242,33.944,272850.0
2025-02-06 14:30:00,34.24,34.25,34.19,34.19,137116.0,33.9341,33.944,33.8846,33.8846,137116.0
2025-02-06 14:35:00,34.19,34.24,34.17,34.23,130585.0,33.8846,33.9341,33.8647,33.9242,130585.0
2025-02-06 14:40:00,34.23,34.24,34.19,34.22,177801.0,33.9242,33.9341,33.8846,33.9143,177801.0
2025-02-06 14:45:00,34.21,34.26,34.21,34.26,167846.0,33.9044,33.9539,33.9044,33.9539,167846.0
2025-02-06 14:50:00,34.26,34.3,34.26,34.3,134222.0,33.9539,33.9936,33.9539,33.9936,134222.0
2025-02-06 14:55:00,34.3,34.33,34.29,34.3,237850.0,33.9936,34.0233,33.9837,33.9936,237850.0
2025-02-06 15:00:00,34.3,34.31,34.25,34.27,187749.0,33.9936,34.0035,33.944,33.9639,187749.0
2025-02-06 15:05:00,34.27,34.29,34.25,34.29,154653.0,33.9639,33.9837,33.944,33.9837,154653.0
2025-02-06 15:10:00,34.28,34.35,34.28,34.34,245522.0,33.9738,34.0431,33.9738,34.0332,245522.0
2025-02-06 15:15:00,34.34,34.39,34.33,34.37,271997.0,34.0332,34.0828,34.0233,34.063,271997.0
2025-02-06 15:20:00,34.37,34.41,34.37,34.38,266097.0,34.063,34.1026,34.063,34.0729,266097.0
2025-02-06 15:25:00,34.39,34.42,34.38,34.41,243966.0,34.0828,34.1125,34.0729,34.1026,243966.0
2025-02-06 15:30:00,34.41,34.42,34.35,34.38,354704.0,34.1026,34.1125,34.0431,34.0729,354704.0
2025-02-06 15:35:00,34.38,34.39,34.32,34.38,493186.0,34.0729,34.0828,34.0134,34.0729,493186.0
2025-02-06 15:40:00,34.38,34.4,34.33,34.38,311728.0,34.0729,34.0927,34.0233,34.0729,311728.0
2025-02-06 15:45:00,34.38,34.38,34.33,34.34,406587.0,34.0729,34.0729,34.0233,34.0332,406587.0
2025-02-06 15:50:00,34.34,34.45,34.34,34.45,842301.0,34.0332,34.1422,34.0332,34.1422,842301.0
2025-02-06 15:55:00,34.45,34.48,34.44,34.47,2001728.0,34.1422,34.172,34.1323,34.1621,2001728.0
2025-02-07 09:30:00,34.59,34.67,34.37,34.4,679615.0,34.281,34.3603,34.063,34.0927,679615.0
2025-02-07 09:35:00,34.4,34.52,34.33,34.51,222814.0,34.0927,34.2116,34.0233,34.2017,222814.0
2025-02-07 09:40:00,34.51,34.52,34.44,34.51,212584.0,34.2017,34.2116,34.1323,34.2017,212584.0
2025-02-07 09:45:00,34.51,34.53,34.39,34.43,196103.0,34.2017,34.2215,34.0828,34.1224,196103.0
2025-02-07 09:50:00,34.44,34.53,34.4,34.52,240603.0,34.1323,34.2215,34.0927,34.2116,240603.0
2025-02-07 09:55:00,34.52,34.64,34.51,34.64,188261.0,34.2116,34.3305,34.2017,34.3305,188261.0
2025-02-07 10:00:00,34.63,34.63,34.43,34.47,372687.0,34.3206,34.3206,34.1224,34.1621,372687.0
2025-02-07 10:05:00,34.46,34.54,34.43,34.52,341654.0,34.1522,34.2314,34.1224,34.2116,341654.0
2025-02-07 10:10:00,34.52,34.53,34.44,34.45,231521.0,34.2116,34.2215,34.1323,34.1422,231521.0
2025-02-07 10:15:00,34.45,34.48,34.36,34.47,299240.0,34.1422,34.172,34.053,34.1621,299240.0
2025-02-07 10:20:00,34.47,34.48,34.41,34.44,164864.0,34.1621,34.172,34.1026,34.1323,164864.0
2025-02-07 10:25:00,34.45,34.46,34.35,34.36,176776.0,34.1422,34.1522,34.0431,34.053,176776.0
2025-02-07 10:30:00,34.35,34.4,34.32,34.4,178468.0,34.0431,34.0927,34.0134,34.0927,178468.0
2025-02-07 10:35:00,34.4,34.43,34.29,34.3,218140.0,34.0927,34.1224,33.9837,33.9936,218140.0
2025-02-07 10:40:00,34.3,34.33,34.27,34.3,369952.0,33.9936,34.0233,33.9639,33.9936,369952.0
2025-02-07 10:45:00,34.3,34.32,34.25,34.26,228933.0,33.9936,34.0134,33.944,33.9539,228933.0
2025-02-07 10:50:00,34.26,34.32,34.1,34.12,269013.0,33.9539,34.0134,33.7954,33.8152,269013.0
2025-02-07 10:55:00,34.13,34.24,34.11,34.23,259438.0,33.8251,33.9341,33.8053,33.9242,259438.0
2025-02-07 11:00:00,34.23,34.24,34.18,34.23,158240.0,33.9242,33.9341,33.8747,33.9242,158240.0
2025-02-07 11:05:00,34.23,34.33,34.22,34.29,243427.0,33.9242,34.0233,33.9143,33.9837,243427.0
2025-02-07 11:10:00,34.29,34.34,34.24,34.32,181826.0,33.9837,34.0332,33.9341,34.0134,181826.0
2025-02-07 11:15:00,34.32,34.38,34.3,34.33,245632.0,34.0134,34.0729,33.9936,34.0233,245632.0
2025-02-07 11:20:00,34.33,34.36,34.27,34.27,162277.0,34.0233,34.053,33.9639,33.9639,162277.0
2025-02-07 11:25:00,34.27,34.31,34.21,34.23,197086.0,33.9639,34.0035,33.9044,33.9242,197086.0
2025-02-07 11:30:00,34.23,34.31,34.22,34.29,196113.0,33.9242,34.0035,33.9143,33.9837,196113.0
2025-02-07 11:35:00,34.28,34.29,34.23,34.27,138163.0,33.9738,33.9837,33.9242,33.9639,138163.0
2025-02-07 11:40:00,34.27,34.28,34.23,34.26,141858.0,33.9639,33.9738,33.9242,33.9539,141858.0
2025-02-07 11:45:00,34.26,34.32,34.25,34.3,172002.0,33.9539,34.0134,33.944,33.9936,172002.0
2025-02-07 11:50:00,34.3,34.4,34.3,34.4,135318.0,33.9936,34.0927,33.9936,34.0927,135318.0
2025-02-07 11:55:00,34.4,34.46,34.39,34.42,228540.0,34.0927,34.1522,34.0828,34.1125,228540.0
2025-02-07 12:00:00,34.41,34.43,34.38,34.42,155034.0,34.1026,34.1224,34.0729,34.1125,155034.0
2025-02-07 12:05:00,34.42,34.51,34.4,34.48,187475.0,34.1125,34.2017,34.0927,34.172,187475.0
2025-02-07 12:10:00,34.48,34.52,34.46,34.48,156133.0,34.172,34.2116,34.1522,34.172,156133.0
2025-02-07 12:15:00,34.48,34.49,34.43,34.45,230917.0,34.172,34.1819,34.1224,34.1422,230917.0
2025-02-07 12:20:00,34.45,34.54,34.45,34.48,250752.0,34.1422,34.2314,34.1422,34.172,250752.0
2025-02-07 12:25:00,34.48,34.51,34.47,34.48,114159.0,34.172,34.2017,34.1621,34.172,114159.0
2025-02-07 12:30:00,34.48,34.54,34.46,34.48,200582.0,34.172,34.2314,34.1522,34.172,200582.0
2025-02-07 12:35:00,34.48,34.53,34.48,34.51,131055.0,34.172,34.2215,34.172,34.2017,131055.0
2025-02-07 12:40:00,34.52,34.53,34.47,34.48,172667.0,34.2116,34.2215,34.1621,34.172,172667.0
2025-02-07 12:45:00,34.48,34.49,34.46,34.47,132865.0,34.172,34.1819,34.1522,34.1621,132865.0
2025-02-07 12:50:00,34.47,34.53,34.44,34.52,208635.0,34.1621,34.2215,34.1323,34.2116,208635.0
2025-02-07 12:55:00,34.52,34.54,34.45,34.47,128202.0,34.2116,34.2314,34.1422,34.1621,128202.0
2025-02-07 13:00:00,34.47,34.47,34.36,34.41,274881.0,34.1621,34.1621,34.053,34.1026,274881.0
2025-02-07 13:05:00,34.41,34.44,34.38,34.41,164173.0,34.1026,34.1323,34.0729,34.1026,164173.0
2025-02-07 13:10:00,34.41,34.45,34.41,34.45,139462.0,34.1026,34.1422,34.1026,34.1422,139462.0
2025-02-07 13:15:00,34.45,34.47,34.41,34.41,268408.0,34.1422,34.1621,34.1026,34.1026,268408.0
2025-02-07 13:20:00,34.41,34.45,34.41,34.44,149946.0,34.1026,34.1422,34.1026,34.1323,149946.0
2025-02-07 13:25:00,34.43,34.45,34.41,34.41,143881.0,34.1224,34.1422,34.1026,34.1026,143881.0
2025-02-07 13:30:00,34.41,34.46,34.41,34.45,119286.0,34.1026,34.1522,34.1026,34.1422,119286.0
2025-02-07 13:35:00,34.44,34.47,34.43,34.45,154265.0,34.1323,34.1621,34.1224,34.1422,154265.0
2025-02-07 13:40:00,34.45,34.49,34.44,34.46,150777.0,34.1422,34.1819,34.1323,34.1522,150777.0
2025-02-07 13:45:00,34.47,34.51,34.43,34.51,144917.0,34.1621,34.2017,34.1224,34.2017,144917.0
2025-02-07 13:50:00,34.51,34.52,34.45,34.46,124376.0,34.2017,34.2116,34.1422,34.1522,124376.0
2025-02-07 13:55:00,34.47,34.48,34.45,34.47,205442.0,34.1621,34.172,34.1422,34.1621,205442.0
2025-02-07 14:00:00,34.46,34.51,34.43,34.45,314101.0,34.1522,34.2017,34.1224,34.1422,314101.0
2025-02-07 14:05:00,34.45,34.45,34.42,34.44,137403.0,34.1422,34.1422,34.1125,34.1323,137403.0
2025-02-07 14:10:00,34.44,34.46,34.41,34.43,160214.0,34.1323,34.1522,34.1026,34.1224,160214.0
2025-02-07 14:15:00,34.43,34.44,34.36,34.38,160124.0,34.1224,34.1323,34.053,34.0729,160124.0
2025-02-07 14:20:00,34.38,34.39,34.32,34.35,217043.0,34.0729,34.0828,34.0134,34.0431,217043.0
2025-02-07 14:25:00,34.34,34.36,34.3,34.31,184433.0,34.0332,34.053,33.9936,34.0035,184433.0
2025-02-07 14:30:00,34.3,34.37,34.3,34.37,174760.0,33.9936,34.063,33.9936,34.063,174760.0
2025-02-07 14:35:00,34.37,34.37,34.33,34.36,131441.0,34.063,34.063,34.0233,34.053,131441.0
2025-02-07 14:40:00,34.36,34.37,34.32,34.34,174883.0,34.053,34.063,34.0134,34.0332,174883.0
2025-02-07 14:45:00,34.34,34.36,34.34,34.34,131160.0,34.0332,34.053,34.0332,34.0332,131160.0
2025-02-07 14:50:00,34.34,34.39,34.34,34.38,275280.0,34.0332,34.0828,34.0332,34.0729,275280.0
2025-02-07 14:55:00,34.38,34.39,34.34,34.34,133086.0,34.0729,34.0828,34.0332,34.0332,133086.0
2025-02-07 15:00:00,34.34,34.36,34.33,34.34,134744.0,34.0332,34.053,34.0233,34.0332,134744.0
2025-02-07 15:05:00,34.34,34.4,34.34,34.39,138796.0,34.0332,34.0927,34.0332,34.0828,138796.0
2025-02-07 15:10:00,34.4,34.41,34.34,34.35,175609.0,34.0927,34.1026,34.0332,34.0431,175609.0
2025-02-07 15:15:00,34.35,34.35,34.29,34.33,220607.0,34.0431,34.0431,33.9837,34.0233,220607.0
2025-02-07 15:20:00,34.33,34.37,34.31,34.34,197016.0,34.0233,34.063,34.0035,34.0332,197016.0
2025-02-07 15:25:00,34.33,34.37,34.32,34.36,235594.0,34.0233,34.063,34.0134,34.053,235594.0
2025-02-07 15:30:00,34.36,34.39,34.34,34.37,233536.0,34.053,34.0828,34.0332,34.063,233536.0
2025-02-07 15:35:00,34.37,34.38,34.33,34.34,265032.0,34.063,34.0729,34.0233,34.0332,265032.0
2025-02-07 15:40:00,34.34,34.37,34.31,34.33,330277.0,34.0332,34.063,34.0035,34.0233,330277.0
2025-02-07 15:45:00,34.33,34.33,34.3,34.3,368181.0,34.0233,34.0233,33.9936,33.9936,368181.0
2025-02-07 15:50:00,34.31,34.36,34.3,34.34,659503.0,34.0035,34.053,33.9936,34.0332,659503.0
2025-02-07 15:55:00,34.34,34.41,34.33,34.39,1692167.0,34.0332,34.1026,34.0233,34.0828,1692167.0
2025-02-10 09:30:00,34.7,34.78,34.56,34.57,627932.0,34.39,34.4693,34.2513,34.2612,627932.0
2025-02-10 09:35:00,34.57,34.65,34.54,34.57,357964.0,34.2612,34.3405,34.2314,34.2612,357964.0
2025-02-10 09:40:00,34.57,34.68,34.55,34.57,209321.0,34.2612,34.3702,34.2414,34.2612,209321.0
2025-02-10 09:45:00,34.57,34.58,34.5,34.52,208387.0,34.2612,34.2711,34.1918,34.2116,208387.0
2025-02-10 09:50:00,34.53,34.57,34.52,34.55,137853.0,34.2215,34.2612,34.2116,34.2414,137853.0
2025-02-10 09:55:00,34.55,34.61,34.54,34.61,106442.0,34.2414,34.3008,34.2314,34.3008,106442.0
2025-02-10 10:00:00,34.61,34.62,34.48,34.48,330224.0,34.3008,34.3107,34.172,34.172,330224.0
2025-02-10 10:05:00,34.49,34.54,34.49,34.5,257117.0,34.1819,34.2314,34.1819,34.1918,257117.0
2025-02-10 10:10:00,34.5,34.51,34.45,34.5,223290.0,34.1918,34.2017,34.1422,34.1918,223290.0
2025-02-10 10:15:00,34.5,34.58,34.48,34.5,246824.0,34.1918,34.2711,34.172,34.1918,246824.0
2025-02-10 10:20:00,34.5,34.61,34.5,34.61,95462.0,34.1918,34.3008,34.1918,34.3008,95462.0
2025-02-10 10:25:00,34.61,34.61,34.57,34.59,254531.0,34.3008,34.3008,34.2612,34.281,254531.0
2025-02-10 10:30:00,34.59,34.62,34.56,34.57,172023.0,34.281,34.3107,34.2513,34.2612,172023.0
2025-02-10 10:35:00,34.57,34.57,34.48,34.55,361758.0,34.2612,34.2612,34.172,34.2414,361758.0
2025-02-10 10:40:00,34.55,34.66,34.54,34.66,297441.0,34.2414,34.3504,34.2314,34.3504,297441.0
2025-02-10 10:45:00,34.66,34.69,34.59,34.59,388328.0,34.3504,34.3801,34.281,34.281,388328.0
2025-02-10 10:50:00,34.61,34.69,34.59,34.59,411747.0,34.3008,34.3801,34.281,34.281,411747.0
2025-02-10 10:55:00,34.59,34.62,34.57,34.59,179736.0,34.281,34.3107,34.2612,34.281,179736.0
2025-02-10 11:00:00,34.59,34.62,34.58,34.59,144646.0,34.281,34.3107,34.2711,34.281,144646.0
2025-02-10 11:05:00,34.59,34.63,34.59,34.61,196493.0,34.281,34.3206,34.281,34.3008,196493.0
2025-02-10 11:10:00,34.62,34.64,34.58,34.61,342887.0,34.3107,34.3305,34.2711,34.3008,342887.0
2025-02-10 11:15:00,34.6,34.65,34.59,34.62,183901.0,34.2909,34.3405,34.281,34.3107,183901.0
2025-02-10 11:20:00,34.61,34.63,34.6,34.63,185962.0,34.3008,34.3206,34.2909,34.3206,185962.0
2025-02-10 11:25:00,34.63,34.64,34.57,34.59,163720.0,34.3206,34.3305,34.2612,34.281,163720.0
2025-02-10 11:30:00,34.59,34.61,34.56,34.59,195832.0,34.281,34.3008,34.2513,34.281,195832.0
2025-02-10 11:35:00,34.59,34.61,34.58,34.59,135494.0,34.281,34.3008,34.2711,34.281,135494.0
2025-02-10 11:40:00,34.59,34.67,34.59,34.65,542747.0,34.281,34.3603,34.281,34.3405,542747.0
2025-02-10 11:45:00,34.65,34.67,34.63,34.65,355995.0,34.3405,34.3603,34.3206,34.3405,355995.0
2025-02-10 11:50:00,34.65,34.65,34.56,34.6,1496849.0,34.3405,34.3405,34.2513,34.2909,1496849.0
2025-02-10 11:55:00,34.61,34.62,34.58,34.59,198716.0,34.3008,34.3107,34.2711,34.281,198716.0
2025-02-10 12:00:00,34.59,34.64,34.58,34.59,126251.0,34.281,34.3305,34.2711,34.281,126251.0
2025-02-10 12:05:00,34.59,34.63,34.57,34.61,437124.0,34.281,34.3206,34.2612,34.3008,437124.0
2025-02-10 12:10:00,34.61,34.62,34.57,34.61,158372.0,34.3008,34.3107,34.2612,34.3008,158372.0
2025-02-10 12:15:00,34.6,34.65,34.59,34.61,230872.0,34.2909,34.3405,34.281,34.3008,230872.0
2025-02-10 12:20:00,34.61,34.62,34.58,34.59,113644.0,34.3008,34.3107,34.2711,34.281,113644.0
2025-02-10 12:25:00,34.58,34.59,34.55,34.57,125549.0,34.2711,34.281,34.2414,34.2612,125549.0
2025-02-10 12:30:00,34.57,34.59,34.56,34.58,75418.0,34.2612,34.281,34.2513,34.2711,75418.0
2025-02-10 12:35:00,34.59,34.6,34.58,34.59,99838.0,34.281,34.2909,34.2711,34.281,99838.0
2025-02-10 12:40:00,34.59,34.6,34.55,34.56,131479.0,34.281,34.2909,34.2414,34.2513,131479.0
2025-02-10 12:45:00,34.56,34.56,34.51,34.54,85393.0,34.2513,34.2513,34.2017,34.2314,85393.0
2025-02-10 12:50:00,34.54,34.55,34.52,34.55,103384.0,34.2314,34.2414,34.2116,34.2414,103384.0
2025-02-10 12:55:00,34.55,34.56,34.53,34.55,90618.0,34.2414,34.2513,34.2215,34.2414,90618.0
2025-02-10 13:00:00,34.55,34.56,34.54,34.55,106037.0,34.2414,34.2513,34.2314,34.2414,106037.0
2025-02-10 13:05:00,34.55,34.56,34.53,34.55,116485.0,34.2414,34.2513,34.2215,34.2414,116485.0
2025-02-10 13:10:00,34.55,34.56,34.53,34.55,100430.0,34.2414,34.2513,34.2215,34.2414,100430.0
2025-02-10 13:15:00,34.55,34.56,34.49,34.51,121567.0,34.2414,34.2513,34.1819,34.2017,121567.0
2025-02-10 13:20:00,34.51,34.53,34.5,34.52,133280.0,34.2017,34.2215,34.1918,34.2116,133280.0
2025-02-10 13:25:00,34.52,34.53,34.51,34.52,150379.0,34.2116,34.2215,34.2017,34.2116,150379.0
2025-02-10 13:30:00,34.52,34.55,34.52,34.53,128274.0,34.2116,34.2414,34.2116,34.2215,128274.0
2025-02-10 13:35:00,34.54,34.59,34.53,34.58,236967.0,34.2314,34.281,34.2215,34.2711,236967.0
2025-02-10 13:40:00,34.59,34.6,34.55,34.57,185304.0,34.281,34.2909,34.2414,34.2612,185304.0
2025-02-10 13:45:00,34.57,34.57,34.55,34.57,181437.0,34.2612,34.2612,34.2414,34.2612,181437.0
2025-02-10 13:50:00,34.57,34.6,34.56,34.58,224567.0,34.2612,34.2909,34.2513,34.2711,224567.0
2025-02-10 13:55:00,34.59,34.6,34.57,34.57,111735.0,34.281,34.2909,34.2612,34.2612,111735.0
2025-02-10 14:00:00,34.57,34.6,34.56,34.58,183969.0,34.2612,34.2909,34.2513,34.2711,183969.0
2025-02-10 14:05:00,34.58,34.59,34.55,34.55,254085.0,34.2711,34.281,34.2414,34.2414,254085.0
2025-02-10 14:10:00,34.55,34.57,34.55,34.56,101279.0,34.2414,34.2612,34.2414,34.2513,101279.0
2025-02-10 14:15:00,34.57,34.59,34.56,34.59,90427.0,34.2612,34.281,34.2513,34.281,90427.0
2025-02-10 14:20:00,34.59,34.6,34.58,34.59,74856.0,34.281,34.2909,34.2711,34.281,74856.0
2025-02-10 14:25:00,34.59,34.59,34.56,34.58,129346.0,34.281,34.281,34.2513,34.2711,129346.0
2025-02-10 14:30:00,34.58,34.6,34.57,34.59,121775.0,34.2711,34.2909,34.2612,34.281,121775.0
2025-02-10 14:35:00,34.59,34.61,34.59,34.59,123102.0,34.281,34.3008,34.281,34.281,123102.0
2025-02-10 14:40:00,34.59,34.64,34.59,34.62,259752.0,34.281,34.3305,34.281,34.3107,259752.0
2025-02-10 14:45:00,34.62,34.62,34.59,34.59,148637.0,34.3107,34.3107,34.281,34.281,148637.0
2025-02-10 14:50:00,34.59,34.61,34.59,34.59,141689.0,34.281,34.3008,34.281,34.281,141689.0
2025-02-10 14:55:00,34.6,34.61,34.57,34.57,153757.0,34.2909,34.3008,34.2612,34.2612,153757.0
2025-02-10 15:00:00,34.58,34.58,34.56,34.58,117749.0,34.2711,34.2711,34.2513,34.2711,117749.0
2025-02-10 15:05:00,34.58,34.59,34.57,34.58,156613.0,34.2711,34.281,34.2612,34.2711,156613.0
2025-02-10 15:10:00,34.58,34.6,34.57,34.59,279653.0,34.2711,34.2909,34.2612,34.281,279653.0
2025-02-10 15:15:00,34.59,34.6,34.57,34.58,220726.0,34.281,34.2909,34.2612,34.2711,220726.0
2025-02-10 15:20:00,34.58,34.58,34.52,34.53,285377.0,34.2711,34.2711,34.2116,34.2215,285377.0
2025-02-10 15:25:00,34.54,34.56,34.52,34.52,272974.0,34.2314,34.2513,34.2116,34.2116,272974.0
2025-02-10 15:30:00,34.52,34.55,34.52,34.52,209496.0,34.2116,34.2414,34.2116,34.2116,209496.0
2025-02-10 15:35:00,34.52,34.53,34.48,34.5,184523.0,34.2116,34.2215,34.172,34.1918,184523.0
2025-02-10 15:40:00,34.51,34.52,34.48,34.5,292864.0,34.2017,34.2116,34.172,34.1918,292864.0
2025-02-10 15:45:00,34.51,34.51,34.46,34.47,250374.0,34.2017,34.2017,34.1522,34.1621,250374.0
2025-02-10 15:50:00,34.46,34.47,34.39,34.45,699621.0,34.1522,34.1621,34.0828,34.1422,699621.0
2025-02-10 15:55:00,34.45,34.5,34.44,34.47,1449348.0,34.1422,34.1918,34.1323,34.1621,1449348.0
2025-02-11 09:30:00,34.12,34.48,34.08,34.33,687985.0,33.8152,34.172,33.7755,34.0233,687985.0
2025-02-11 09:35:00,34.33,34.52,34.33,34.49,241780.0,34.0233,34.2116,34.0233,34.1819,241780.0
2025-02-11 09:40:00,34.48,34.56,34.47,34.55,302636.0,34.172,34.2513,34.1621,34.2414,302636.0
2025-02-11 09:45:00,34.55,34.56,34.52,34.54,151677.0,34.2414,34.2513,34.2116,34.2314,151677.0
2025-02-11 09:50:00,34.54,34.57,34.52,34.55,130761.0,34.2314,34.2612,34.2116,34.2414,130761.0
2025-02-11 09:55:00,34.55,34.58,34.51,34.58,488227.0,34.2414,34.2711,34.2017,34.2711,488227.0
2025-02-11 10:00:00,34.58,34.66,34.54,34.66,467628.0,34.2711,34.3504,34.2314,34.3504,467628.0
2025-02-11 10:05:00,34.66,34.76,34.65,34.73,333228.0,34.3504,34.4495,34.3405,34.4197,333228.0
2025-02-11 10:10:00,34.73,34.76,34.7,34.74,285873.0,34.4197,34.4495,34.39,34.4297,285873.0
2025-02-11 10:15:00,34.75,34.88,34.74,34.88,190980.0,34.4396,34.5684,34.4297,34.5684,190980.0
2025-02-11 10:20:00,34.88,34.91,34.85,34.87,244326.0,34.5684,34.5981,34.5387,34.5585,244326.0
2025-02-11 10:25:00,34.87,34.87,34.8,34.83,192847.0,34.5585,34.5585,34.4891,34.5188,192847.0
2025-02-11 10:30:00,34.83,34.89,34.82,34.87,285325.0,34.5188,34.5783,34.5089,34.5585,285325.0
2025-02-11 10:35:00,34.86,34.9,34.83,34.9,224907.0,34.5486,34.5882,34.5188,34.5882,224907.0
2025-02-11 10:40:00,34.9,34.94,34.89,34.91,502507.0,34.5882,34.6279,34.5783,34.5981,502507.0
2025-02-11 10:45:00,34.91,34.91,34.84,34.88,340301.0,34.5981,34.5981,34.5288,34.5684,340301.0
2025-02-11 10:50:00,34.87,34.92,34.85,34.91,145636.0,34.5585,34.608,34.5387,34.5981,145636.0
2025-02-11 10:55:00,34.91,34.94,34.84,34.92,838584.0,34.5981,34.6279,34.5288,34.608,838584.0
2025-02-11 11:00:00,34.92,35.05,34.92,35.05,311808.0,34.608,34.7369,34.608,34.7369,311808.0
2025-02-11 11:05:00,35.05,35.08,35.01,35.04,221995.0,34.7369,34.7666,34.6972,34.727,221995.0
2025-02-11 11:10:00,35.04,35.06,35.01,35.04,220714.0,34.727,34.7468,34.6972,34.727,220714.0
2025-02-11 11:15:00,35.04,35.14,35.03,35.11,463578.0,34.727,34.8261,34.7171,34.7963,463578.0
2025-02-11 11:20:00,35.11,35.17,35.07,35.16,248796.0,34.7963,34.8558,34.7567,34.8459,248796.0
2025-02-11 11:25:00,35.15,35.17,35.13,35.14,222390.0,34.836,34.8558,34.8162,34.8261,222390.0
2025-02-11 11:30:00,35.15,35.18,35.11,35.17,190884.0,34.836,34.8657,34.7963,34.8558,190884.0
2025-02-11 11:35:00,35.16,35.26,35.15,35.16,264786.0,34.8459,34.945,34.836,34.8459,264786.0
2025-02-11 11:40:00,35.16,35.18,35.13,35.14,227626.0,34.8459,34.8657,34.8162,34.8261,227626.0
2025-02-11 11:45:00,35.15,35.19,35.14,35.19,132136.0,34.836,34.8756,34.8261,34.8756,132136.0
2025-02-11 11:50:00,35.19,35.22,35.16,35.16,197562.0,34.8756,34.9054,34.8459,34.8459,197562.0
2025-02-11 11:55:00,35.16,35.17,35.13,35.16,260514.0,34.8459,34.8558,34.8162,34.8459,260514.0
2025-02-11 12:00:00,35.15,35.16,35.13,35.15,289310.0,34.836,34.8459,34.8162,34.836,289310.0
2025-02-11 12:05:00,35.15,35.15,35.1,35.12,207169.0,34.836,34.836,34.7864,34.8063,207169.0
2025-02-11 12:10:00,35.12,35.12,35.04,35.05,168769.0,34.8063,34.8063,34.727,34.7369,168769.0
2025-02-11 12:15:00,35.05,35.1,35.04,35.08,241939.0,34.7369,34.7864,34.727,34.7666,241939.0
2025-02-11 12:20:00,35.08,35.09,35.07,35.08,93295.0,34.7666,34.7765,34.7567,34.7666,93295.0
2025-02-11 12:25:00,35.08,35.11,35.06,35.11,144657.0,34.7666,34.7963,34.7468,34.7963,144657.0
2025-02-11 12:30:00,35.11,35.11,35.06,35.06,160005.0,34.7963,34.7963,34.7468,34.7468,160005.0
2025-02-11 12:35:00,35.07,35.09,35.06,35.08,92806.0,34.7567,34.7765,34.7468,34.7666,92806.0
2025-02-11 12:40:00,35.09,35.13,35.08,35.12,114104.0,34.7765,34.8162,34.7666,34.8063,114104.0
2025-02-11 12:45:00,35.12,35.12,35.04,35.05,265808.0,34.8063,34.8063,34.727,34.7369,265808.0
2025-02-11 12:50:00,35.05,35.06,34.98,35.0,99483.0,34.7369,34.7468,34.6675,34.6873,99483.0
2025-02-11 12:55:00,35.0,35.06,34.99,35.02,125751.0,34.6873,34.7468,34.6774,34.7072,125751.0
2025-02-11 13:00:00,35.02,35.05,35.01,35.02,132810.0,34.7072,34.7369,34.6972,34.7072,132810.0
2025-02-11 13:05:00,35.02,35.05,35.02,35.04,120560.0,34.7072,34.7369,34.7072,34.727,120560.0
2025-02-11 13:10:00,35.04,35.05,35.01,35.02,133888.0,34.727,34.7369,34.6972,34.7072,133888.0
2025-02-11 13:15:00,35.02,35.05,35.01,35.02,221515.0,34.7072,34.7369,34.6972,34.7072,221515.0
2025-02-11 13:20:00,35.02,35.05,35.02,35.04,135417.0,34.7072,34.7369,34.7072,34.727,135417.0
2025-02-11 13:25:00,35.04,35.07,35.01,35.02,169073.0,34.727,34.7567,34.6972,34.7072,169073.0
2025-02-11 13:30:00,35.02,35.08,35.01,35.07,281966.0,34.7072,34.7666,34.6972,34.7567,281966.0
2025-02-11 13:35:00,35.07,35.07,35.01,35.01,134590.0,34.7567,34.7567,34.6972,34.6972,134590.0
2025-02-11 13:40:00,35.02,35.03,35.0,35.02,174636.0,34.7072,34.7171,34.6873,34.7072,174636.0
2025-02-11 13:45:00,35.02,35.1,35.01,35.05,176714.0,34.7072,34.7864,34.6972,34.7369,176714.0
2025-02-11 13:50:00,35.05,35.06,35.01,35.02,125401.0,34.7369,34.7468,34.6972,34.7072,125401.0
2025-02-11 13:55:00,35.01,35.03,34.99,35.02,211506.0,34.6972,34.7171,34.6774,34.7072,211506.0
2025-02-11 14:00:00,35.02,35.12,35.02,35.1,412316.0,34.7072,34.8063,34.7072,34.7864,412316.0
2025-02-11 14:05:00,35.11,35.2,35.1,35.19,322229.0,34.7963,34.8855,34.7864,34.8756,322229.0
2025-02-11 14:10:00,35.19,35.2,35.17,35.19,111847.0,34.8756,34.8855,34.8558,34.8756,111847.0
2025-02-11 14:15:00,35.19,35.2,35.13,35.15,418841.0,34.8756,34.8855,34.8162,34.836,418841.0
2025-02-11 14:20:00,35.16,35.21,35.14,35.21,103867.0,34.8459,34.8955,34.8261,34.8955,103867.0
2025-02-11 14:25:00,35.2,35.23,35.16,35.18,460425.0,34.8855,34.9153,34.8459,34.8657,460425.0
2025-02-11 14:30:00,35.18,35.19,35.17,35.18,71858.0,34.8657,34.8756,34.8558,34.8657,71858.0
2025-02-11 14:35:00,35.18,35.19,35.16,35.17,189927.0,34.8657,34.8756,34.8459,34.8558,189927.0
2025-02-11 14:40:00,35.16,35.21,35.16,35.2,433178.0,34.8459,34.8955,34.8459,34.8855,433178.0
2025-02-11 14:45:00,35.2,35.29,35.19,35.23,231013.0,34.8855,34.9747,34.8756,34.9153,231013.0
2025-02-11 14:50:00,35.23,35.24,35.18,35.19,188787.0,34.9153,34.9252,34.8657,34.8756,188787.0
2025-02-11 14:55:00,35.2,35.21,35.18,35.2,171353.0,34.8855,34.8955,34.8657,34.8855,171353.0
2025-02-11 15:00:00,35.2,35.21,35.19,35.2,221688.0,34.8855,34.8955,34.8756,34.8855,221688.0
2025-02-11 15:05:00,35.21,35.31,35.19,35.3,287961.0,34.8955,34.9946,34.8756,34.9847,287961.0
2025-02-11 15:10:00,35.3,35.34,35.28,35.3,642384.0,34.9847,35.0243,34.9648,34.9847,642384.0
2025-02-11 15:15:00,35.3,35.32,35.25,35.27,280151.0,34.9847,35.0045,34.9351,34.9549,280151.0
2025-02-11 15:20:00,35.27,35.28,35.22,35.23,239820.0,34.9549,34.9648,34.9054,34.9153,239820.0
2025-02-11 15:25:00,35.23,35.23,35.19,35.22,252584.0,34.9153,34.9153,34.8756,34.9054,252584.0
2025-02-11 15:30:00,35.21,35.26,35.21,35.25,389982.0,34.8955,34.945,34.8955,34.9351,389982.0
2025-02-11 15:35:00,35.25,35.26,35.22,35.23,201589.0,34.9351,34.945,34.9054,34.9153,201589.0
2025-02-11 15:40:00,35.24,35.28,35.22,35.25,382348.0,34.9252,34.9648,34.9054,34.9351,382348.0
2025-02-11 15:45:00,35.25,35.26,35.2,35.26,539083.0,34.9351,34.945,34.8855,34.945,539083.0
2025-02-11 15:50:00,35.26,35.36,35.24,35.26,1017689.0,34.945,35.0441,34.9252,34.945,1017689.0
2025-02-11 15:55:00,35.26,35.3,35.2,35.22,1913062.0,34.945,34.9847,34.8855,34.9054,1913062.0
2025-02-12 09:30:00,34.93,35.14,34.91,34.99,439357.0,34.618,34.8261,34.5981,34.6774,439357.0
2025-02-12 09:35:00,34.99,34.99,34.91,34.91,166904.0,34.6774,34.6774,34.5981,34.5981,166904.0
2025-02-12 09:40:00,34.92,35.06,34.89,35.04,533794.0,34.608,34.7468,34.5783,34.727,533794.0
2025-02-12 09:45:00,35.03,35.12,34.95,35.12,234475.0,34.7171,34.8063,34.6378,34.8063,234475.0
2025-02-12 09:50:00,35.12,35.15,35.1,35.1,180293.0,34.8063,34.836,34.7864,34.7864,180293.0
2025-02-12 09:55:00,35.11,35.13,35.08,35.1,127955.0,34.7963,34.8162,34.7666,34.7864,127955.0
2025-02-12 10:00:00,35.1,35.2,35.07,35.11,332421.0,34.7864,34.8855,34.7567,34.7963,332421.0
2025-02-12 10:05:00,35.12,35.2,35.09,35.11,818558.0,34.8063,34.8855,34.7765,34.7963,818558.0
2025-02-12 10:10:00,35.11,35.17,35.08,35.15,365231.0,34.7963,34.8558,34.7666,34.836,365231.0
2025-02-12 10:15:00,35.15,35.21,35.14,35.15,166970.0,34.836,34.8955,34.8261,34.836,166970.0
2025-02-12 10:20:00,35.16,35.18,35.1,35.15,358487.0,34.8459,34.8657,34.7864,34.836,358487.0
2025-02-12 10:25:00,35.15,35.16,35.07,35.09,299184.0,34.836,34.8459,34.7567,34.7765,299184.0
2025-02-12 10:30:00,35.09,35.16,35.07,35.12,592474.0,34.7765,34.8459,34.7567,34.8063,592474.0
2025-02-12 10:35:00,35.12,35.19,35.1,35.14,246802.0,34.8063,34.8756,34.7864,34.8261,246802.0
2025-02-12 10:40:00,35.13,35.14,35.07,35.11,108765.0,34.8162,34.8261,34.7567,34.7963,108765.0
2025-02-12 10:45:00,35.11,35.12,35.05,35.07,104934.0,34.7963,34.8063,34.7369,34.7567,104934.0
2025-02-12 10:50:00,35.07,35.09,35.02,35.04,186313.0,34.7567,34.7765,34.7072,34.727,186313.0
2025-02-12 10:55:00,35.05,35.07,35.02,35.07,86608.0,34.7369,34.7567,34.7072,34.7567,86608.0
2025-02-12 11:00:00,35.06,35.12,35.05,35.11,131106.0,34.7468,34.8063,34.7369,34.7963,131106.0
2025-02-12 11:05:00,35.11,35.13,35.07,35.11,212949.0,34.7963,34.8162,34.7567,34.7963,212949.0
2025-02-12 11:10:00,35.11,35.13,35.04,35.07,107447.0,34.7963,34.8162,34.727,34.7567,107447.0
2025-02-12 11:15:00,35.07,35.09,35.02,35.03,126960.0,34.7567,34.7765,34.7072,34.7171,126960.0
2025-02-12 11:20:00,35.04,35.04,35.0,35.01,102864.0,34.727,34.727,34.6873,34.6972,102864.0
2025-02-12 11:25:00,35.01,35.02,34.98,35.0,91621.0,34.6972,34.7072,34.6675,34.6873,91621.0
2025-02-12 11:30:00,35.0,35.0,34.89,34.93,223961.0,34.6873,34.6873,34.5783,34.618,223961.0
2025-02-12 11:35:00,34.94,34.97,34.92,34.96,128522.0,34.6279,34.6576,34.608,34.6477,128522.0
2025-02-12 11:40:00,34.97,35.08,34.96,35.08,77955.0,34.6576,34.7666,34.6477,34.7666,77955.0
2025-02-12 11:45:00,35.08,35.08,35.03,35.04,73849.0,34.7666,34.7666,34.7171,34.727,73849.0
2025-02-12 11:50:00,35.04,35.11,35.03,35.09,94404.0,34.727,34.7963,34.7171,34.7765,94404.0
2025-02-12 11:55:00,35.09,35.13,35.06,35.12,195157.0,34.7765,34.8162,34.7468,34.8063,195157.0
2025-02-12 12:00:00,35.11,35.13,35.1,35.12,123187.0,34.7963,34.8162,34.7864,34.8063,123187.0
2025-02-12 12:05:00,35.11,35.12,35.05,35.08,73882.0,34.7963,34.8063,34.7369,34.7666,73882.0
2025-02-12 12:10:00,35.08,35.1,35.06,35.09,106644.0,34.7666,34.7864,34.7468,34.7765,106644.0
2025-02-12 12:15:00,35.09,35.12,35.09,35.11,95952.0,34.7765,34.8063,34.7765,34.7963,95952.0
2025-02-12 12:20:00,35.11,35.15,35.11,35.13,131961.0,34.7963,34.836,34.7963,34.8162,131961.0
2025-02-12 12:25:00,35.13,35.18,35.12,35.14,122267.0,34.8162,34.8657,34.8063,34.8261,122267.0
2025-02-12 12:30:00,35.14,35.2,35.1,35.18,386363.0,34.8261,34.8855,34.7864,34.8657,386363.0
2025-02-12 12:35:00,35.18,35.18,35.14,35.15,246429.0,34.8657,34.8657,34.8261,34.836,246429.0
2025-02-12 12:40:00,35.15,35.17,35.14,35.16,170320.0,34.836,34.8558,34.8261,34.8459,170320.0
2025-02-12 12:45:00,35.16,35.17,35.11,35.12,210932.0,34.8459,34.8558,34.7963,34.8063,210932.0
2025-02-12 12:50:00,35.12,35.19,35.11,35.19,173017.0,34.8063,34.8756,34.7963,34.8756,173017.0
2025-02-12 12:55:00,35.19,35.2,35.18,35.19,92734.0,34.8756,34.8855,34.8657,34.8756,92734.0
2025-02-12 13:00:00,35.19,35.2,35.18,35.18,64994.0,34.8756,34.8855,34.8657,34.8657,64994.0
2025-02-12 13:05:00,35.19,35.23,35.19,35.2,88225.0,34.8756,34.9153,34.8756,34.8855,88225.0
2025-02-12 13:10:00,35.2,35.21,35.16,35.19,282756.0,34.8855,34.8955,34.8459,34.8756,282756.0
2025-02-12 13:15:00,35.19,35.19,35.16,35.18,96549.0,34.8756,34.8756,34.8459,34.8657,96549.0
2025-02-12 13:20:00,35.19,35.19,35.14,35.16,89790.0,34.8756,34.8756,34.8261,34.8459,89790.0
2025-02-12 13:25:00,35.16,35.18,35.13,35.16,169434.0,34.8459,34.8657,34.8162,34.8459,169434.0
2025-02-12 13:30:00,35.16,35.18,35.13,35.14,108227.0,34.8459,34.8657,34.8162,34.8261,108227.0
2025-02-12 13:35:00,35.14,35.16,35.12,35.15,301333.0,34.8261,34.8459,34.8063,34.836,301333.0
2025-02-12 13:40:00,35.15,35.15,35.1,35.11,75323.0,34.836,34.836,34.7864,34.7963,75323.0
2025-02-12 13:45:00,35.11,35.13,35.06,35.07,112351.0,34.7963,34.8162,34.7468,34.7567,112351.0
2025-02-12 13:50:00,35.07,35.09,35.06,35.09,227793.0,34.7567,34.7765,34.7468,34.7765,227793.0
2025-02-12 13:55:00,35.09,35.11,35.05,35.07,93331.0,34.7765,34.7963,34.7369,34.7567,93331.0
2025-02-12 14:00:00,35.07,35.08,35.05,35.06,88786.0,34.7567,34.7666,34.7369,34.7468,88786.0
2025-02-12 14:05:00,35.07,35.07,35.03,35.06,139177.0,34.7567,34.7567,34.7171,34.7468,139177.0
2025-02-12 14:10:00,35.05,35.06,35.02,35.04,116181.0,34.7369,34.7468,34.7072,34.727,116181.0
2025-02-12 14:15:00,35.04,35.04,34.97,34.99,299512.0,34.727,34.727,34.6576,34.6774,299512.0
2025-02-12 14:20:00,34.98,35.03,34.98,35.0,249394.0,34.6675,34.7171,34.6675,34.6873,249394.0
2025-02-12 14:25:00,35.0,35.02,34.98,35.01,123039.0,34.6873,34.7072,34.6675,34.6972,123039.0
2025-02-12 14:30:00,35.01,35.05,35.0,35.05,103497.0,34.6972,34.7369,34.6873,34.7369,103497.0
2025-02-12 14:35:00,35.05,35.1,35.04,35.08,156323.0,34.7369,34.7864,34.727,34.7666,156323.0
2025-02-12 14:40:00,35.08,35.08,35.05,35.05,111104.0,34.7666,34.7666,34.7369,34.7369,111104.0
2025-02-12 14:45:00,35.05,35.09,35.05,35.09,115375.0,34.7369,34.7765,34.7369,34.7765,115375.0
2025-02-12 14:50:00,35.09,35.09,35.03,35.04,112813.0,34.7765,34.7765,34.7171,34.727,112813.0
2025-02-12 14:55:00,35.04,35.06,35.03,35.05,93232.0,34.727,34.7468,34.7171,34.7369,93232.0
2025-02-12 15:00:00,35.05,35.08,35.04,35.05,138575.0,34.7369,34.7666,34.727,34.7369,138575.0
2025-02-12 15:05:00,35.05,35.06,35.03,35.06,138029.0,34.7369,34.7468,34.7171,34.7468,138029.0
2025-02-12 15:10:00,35.05,35.1,35.05,35.08,177892.0,34.7369,34.7864,34.7369,34.7666,177892.0
2025-02-12 15:15:00,35.08,35.09,35.07,35.08,148290.0,34.7666,34.7765,34.7567,34.7666,148290.0
2025-02-12 15:20:00,35.08,35.09,35.04,35.05,188728.0,34.7666,34.7765,34.727,34.7369,188728.0
2025-02-12 15:25:00,35.05,35.07,35.03,35.04,135506.0,34.7369,34.7567,34.7171,34.727,135506.0
2025-02-12 15:30:00,35.04,35.06,35.03,35.04,246741.0,34.727,34.7468,34.7171,34.727,246741.0
2025-02-12 15:35:00,35.04,35.05,34.97,34.98,492356.0,34.727,34.7369,34.6576,34.6675,492356.0
2025-02-12 15:40:00,34.98,34.99,34.95,34.96,312657.0,34.6675,34.6774,34.6378,34.6477,312657.0
2025-02-12 15:45:00,34.97,35.01,34.96,35.0,325470.0,34.6576,34.6972,34.6477,34.6873,325470.0
2025-02-12 15:50:00,35.0,35.03,34.9,34.93,918244.0,34.6873,34.7171,34.5882,34.618,918244.0
2025-02-12 15:55:00,34.93,34.94,34.89,34.9,1231078.0,34.618,34.6279,34.5783,34.5882,1231078.0
2025-02-13 09:30:00,35.04,35.16,34.94,35.11,414845.0,34.727,34.8459,34.6279,34.7963,414845.0
2025-02-13 09:35:00,35.11,35.12,35.04,35.08,167911.0,34.7963,34.8063,34.727,34.7666,167911.0
2025-02-13 09:40:00,35.08,35.13,35.0,35.12,113436.0,34.7666,34.8162,34.6873,34.8063,113436.0
2025-02-13 09:45:00,35.12,35.12,35.03,35.07,348772.0,34.8063,34.8063,34.7171,34.7567,348772.0
2025-02-13 09:50:00,35.07,35.19,35.06,35.15,281660.0,34.7567,34.8756,34.7468,34.836,281660.0
2025-02-13 09:55:00,35.15,35.23,35.15,35.17,151143.0,34.836,34.9153,34.836,34.8558,151143.0
2025-02-13 10:00:00,35.16,35.18,35.06,35.08,486640.0,34.8459,34.8657,34.7468,34.7666,486640.0
2025-02-13 10:05:00,35.07,35.09,35.04,35.08,193803.0,34.7567,34.7765,34.727,34.7666,193803.0
2025-02-13 10:10:00,35.08,35.1,35.01,35.07,207711.0,34.7666,34.7864,34.6972,34.7567,207711.0
2025-02-13 10:15:00,35.07,35.15,35.04,35.15,168175.0,34.7567,34.836,34.727,34.836,168175.0
2025-02-13 10:20:00,35.15,35.16,35.11,35.16,621853.0,34.836,34.8459,34.7963,34.8459,621853.0
2025-02-13 10:25:00,35.16,35.26,35.14,35.25,346788.0,34.8459,34.945,34.8261,34.9351,346788.0
2025-02-13 10:30:00,35.25,35.27,35.21,35.26,122490.0,34.9351,34.9549,34.8955,34.945,122490.0
2025-02-13 10:35:00,35.26,35.34,35.24,35.34,212328.0,34.945,35.0243,34.9252,35.0243,212328.0
2025-02-13 10:40:00,35.34,35.34,35.3,35.32,180740.0,35.0243,35.0243,34.9847,35.0045,180740.0
2025-02-13 10:45:00,35.32,35.36,35.29,35.3,187983.0,35.0045,35.0441,34.9747,34.9847,187983.0
2025-02-13 10:50:00,35.3,35.32,35.26,35.27,190075.0,34.9847,35.0045,34.945,34.9549,190075.0
2025-02-13 10:55:00,35.27,35.31,35.27,35.27,150403.0,34.9549,34.9946,34.9549,34.9549,150403.0
2025-02-13 11:00:00,35.27,35.34,35.27,35.34,125798.0,34.9549,35.0243,34.9549,35.0243,125798.0
2025-02-13 11:05:00,35.34,35.4,35.33,35.36,162049.0,35.0243,35.0838,35.0144,35.0441,162049.0
2025-02-13 11:10:00,35.36,35.4,35.35,35.39,94391.0,35.0441,35.0838,35.0342,35.0738,94391.0
2025-02-13 11:15:00,35.39,35.42,35.36,35.39,127597.0,35.0738,35.1036,35.0441,35.0738,127597.0
2025-02-13 11:20:00,35.4,35.41,35.38,35.41,148750.0,35.0838,35.0937,35.0639,35.0937,148750.0
2025-02-13 11:25:00,35.41,35.47,35.38,35.47,224872.0,35.0937,35.1531,35.0639,35.1531,224872.0
2025-02-13 11:30:00,35.47,35.47,35.42,35.44,156798.0,35.1531,35.1531,35.1036,35.1234,156798.0
2025-02-13 11:35:00,35.45,35.49,35.43,35.48,154013.0,35.1333,35.173,35.1135,35.163,154013.0
2025-02-13 11:40:00,35.48,35.5,35.45,35.47,163162.0,35.163,35.1829,35.1333,35.1531,163162.0
2025-02-13 11:45:00,35.46,35.47,35.43,35.44,83181.0,35.1432,35.1531,35.1135,35.1234,83181.0
2025-02-13 11:50:00,35.44,35.46,35.4,35.4,95853.0,35.1234,35.1432,35.0838,35.0838,95853.0
2025-02-13 11:55:00,35.4,35.42,35.39,35.41,126169.0,35.0838,35.1036,35.0738,35.0937,126169.0
2025-02-13 12:00:00,35.41,35.44,35.38,35.44,97215.0,35.0937,35.1234,35.0639,35.1234,97215.0
2025-02-13 12:05:00,35.43,35.44,35.38,35.39,94745.0,35.1135,35.1234,35.0639,35.0738,94745.0
2025-02-13 12:10:00,35.38,35.4,35.34,35.39,149861.0,35.0639,35.0838,35.0243,35.0738,149861.0
2025-02-13 12:15:00,35.39,35.39,35.37,35.39,75593.0,35.0738,35.0738,35.054,35.0738,75593.0
2025-02-13 12:20:00,35.39,35.4,35.34,35.34,82414.0,35.0738,35.0838,35.0243,35.0243,82414.0
2025-02-13 12:25:00,35.34,35.35,35.3,35.32,106408.0,35.0243,35.0342,34.9847,35.0045,106408.0
2025-02-13 12:30:00,35.33,35.35,35.31,35.34,126166.0,35.0144,35.0342,34.9946,35.0243,126166.0
2025-02-13 12:35:00,35.34,35.37,35.32,35.34,146650.0,35.0243,35.054,35.0045,35.0243,146650.0
2025-02-13 12:40:00,35.34,35.36,35.32,35.33,126253.0,35.0243,35.0441,35.0045,35.0144,126253.0
2025-02-13 12:45:00,35.33,35.33,35.31,35.33,85873.0,35.0144,35.0144,34.9946,35.0144,85873.0
2025-02-13 12:50:00,35.33,35.34,35.32,35.33,78518.0,35.0144,35.0243,35.0045,35.0144,78518.0
2025-02-13 12:55:00,35.32,35.33,35.29,35.3,106193.0,35.0045,35.0144,34.9747,34.9847,106193.0
2025-02-13 13:00:00,35.3,35.3,35.26,35.27,94360.0,34.9847,34.9847,34.945,34.9549,94360.0
2025-02-13 13:05:00,35.27,35.29,35.26,35.27,81894.0,34.9549,34.9747,34.945,34.9549,81894.0
2025-02-13 13:10:00,35.27,35.31,35.26,35.29,60670.0,34.9549,34.9946,34.945,34.9747,60670.0
2025-02-13 13:15:00,35.3,35.31,35.25,35.27,142855.0,34.9847,34.9946,34.9351,34.9549,142855.0
2025-02-13 13:20:00,35.27,35.32,35.27,35.3,93621.0,34.9549,35.0045,34.9549,34.9847,93621.0
2025-02-13 13:25:00,35.3,35.32,35.28,35.28,93456.0,34.9847,35.0045,34.9648,34.9648,93456.0
2025-02-13 13:30:00,35.28,35.29,35.26,35.27,94274.0,34.9648,34.9747,34.945,34.9549,94274.0
2025-02-13 13:35:00,35.27,35.33,35.27,35.31,119646.0,34.9549,35.0144,34.9549,34.9946,119646.0
2025-02-13 13:40:00,35.32,35.34,35.28,35.34,232099.0,35.0045,35.0243,34.9648,35.0243,232099.0
2025-02-13 13:45:00,35.34,35.35,35.32,35.32,87349.0,35.0243,35.0342,35.0045,35.0045,87349.0
2025-02-13 13:50:00,35.32,35.33,35.24,35.3,137436.0,35.0045,35.0144,34.9252,34.9847,137436.0
2025-02-13 13:55:00,35.3,35.33,35.29,35.32,78141.0,34.9847,35.0144,34.9747,35.0045,78141.0
2025-02-13 14:00:00,35.33,35.35,35.32,35.34,95365.0,35.0144,35.0342,35.0045,35.0243,95365.0
2025-02-13 14:05:00,35.34,35.35,35.33,35.34,82394.0,35.0243,35.0342,35.0144,35.0243,82394.0
2025-02-13 14:10:00,35.34,35.37,35.34,35.34,106470.0,35.0243,35.054,35.0243,35.0243,106470.0
2025-02-13 14:15:00,35.34,35.43,35.33,35.43,203465.0,35.0243,35.1135,35.0144,35.1135,203465.0
2025-02-13 14:20:00,35.42,35.44,35.4,35.41,152433.0,35.1036,35.1234,35.0838,35.0937,152433.0
2025-02-13 14:25:00,35.41,35.42,35.39,35.4,144246.0,35.0937,35.1036,35.0738,35.0838,144246.0
2025-02-13 14:30:00,35.4,35.41,35.39,35.39,102548.0,35.0838,35.0937,35.0738,35.0738,102548.0
2025-02-13 14:35:00,35.4,35.4,35.36,35.38,146576.0,35.0838,35.0838,35.0441,35.0639,146576.0
2025-02-13 14:40:00,35.38,35.39,35.33,35.34,89513.0,35.0639,35.0738,35.0144,35.0243,89513.0
2025-02-13 14:45:00,35.34,35.35,35.3,35.3,257680.0,35.0243,35.0342,34.9847,34.9847,257680.0
2025-02-13 14:50:00,35.3,35.32,35.28,35.29,194651.0,34.9847,35.0045,34.9648,34.9747,194651.0
2025-02-13 14:55:00,35.29,35.31,35.28,35.29,132667.0,34.9747,34.9946,34.9648,34.9747,132667.0
2025-02-13 15:00:00,35.29,35.35,35.28,35.33,99877.0,34.9747,35.0342,34.9648,35.0144,99877.0
2025-02-13 15:05:00,35.33,35.36,35.32,35.34,156601.0,35.0144,35.0441,35.0045,35.0243,156601.0
2025-02-13 15:10:00,35.34,35.35,35.33,35.34,101503.0,35.0243,35.0342,35.0144,35.0243,101503.0
2025-02-13 15:15:00,35.34,35.36,35.32,35.34,127077.0,35.0243,35.0441,35.0045,35.0243,127077.0
2025-02-13 15:20:00,35.34,35.34,35.29,35.3,145339.0,35.0243,35.0243,34.9747,34.9847,145339.0
2025-02-13 15:25:00,35.3,35.35,35.3,35.34,140033.0,34.9847,35.0342,34.9847,35.0243,140033.0
2025-02-13 15:30:00,35.34,35.37,35.34,35.35,145777.0,35.0243,35.054,35.0243,35.0342,145777.0
2025-02-13 15:35:00,35.34,35.36,35.32,35.35,201827.0,35.0243,35.0441,35.0045,35.0342,201827.0
2025-02-13 15:40:00,35.35,35.37,35.33,35.34,129066.0,35.0342,35.054,35.0144,35.0243,129066.0
2025-02-13 15:45:00,35.33,35.36,35.33,35.34,151023.0,35.0144,35.0441,35.0144,35.0243,151023.0
2025-02-13 15:50:00,35.35,35.39,35.34,35.38,407526.0,35.0342,35.0738,35.0243,35.0639,407526.0
2025-02-13 15:55:00,35.39,35.45,35.36,35.37,1284699.0,35.0738,35.1333,35.0441,35.054,1284699.0
2025-02-14 09:30:00,35.36,35.58,35.36,35.48,466367.0,35.0441,35.2621,35.0441,35.163,466367.0
2025-02-14 09:35:00,35.48,35.56,35.44,35.54,154075.0,35.163,35.2423,35.1234,35.2225,154075.0
2025-02-14 09:40:00,35.55,35.57,35.51,35.57,135987.0,35.2324,35.2522,35.1928,35.2522,135987.0
2025-02-14 09:45:00,35.56,35.58,35.42,35.45,148478.0,35.2423,35.2621,35.1036,35.1333,148478.0
2025-02-14 09:50:00,35.45,35.48,35.44,35.46,79967.0,35.1333,35.163,35.1234,35.1432,79967.0
2025-02-14 09:55:00,35.46,35.53,35.43,35.51,159847.0,35.1432,35.2126,35.1135,35.1928,159847.0
2025-02-14 10:00:00,35.51,35.51,35.37,35.43,267750.0,35.1928,35.1928,35.054,35.1135,267750.0
2025-02-14 10:05:00,35.43,35.44,35.37,35.41,162247.0,35.1135,35.1234,35.054,35.0937,162247.0
2025-02-14 10:10:00,35.41,35.45,35.38,35.44,134015.0,35.0937,35.1333,35.0639,35.1234,134015.0
2025-02-14 10:15:00,35.44,35.51,35.43,35.45,130070.0,35.1234,35.1928,35.1135,35.1333,130070.0
2025-02-14 10:20:00,35.45,35.48,35.42,35.47,92289.0,35.1333,35.163,35.1036,35.1531,92289.0
2025-02-14 10:25:00,35.47,35.5,35.46,35.48,116248.0,35.1531,35.1829,35.1432,35.163,116248.0
2025-02-14 10:30:00,35.48,35.51,35.47,35.5,131275.0,35.163,35.1928,35.1531,35.1829,131275.0
2025-02-14 10:35:00,35.49,35.52,35.44,35.45,81614.0,35.173,35.2027,35.1234,35.1333,81614.0
2025-02-14 10:40:00,35.45,35.49,35.43,35.44,175060.0,35.1333,35.173,35.1135,35.1234,175060.0
2025-02-14 10:45:00,35.45,35.56,35.39,35.54,473509.0,35.1333,35.2423,35.0738,35.2225,473509.0
2025-02-14 10:50:00,35.54,35.56,35.49,35.53,299526.0,35.2225,35.2423,35.173,35.2126,299526.0
2025-02-14 10:55:00,35.54,35.56,35.52,35.55,74174.0,35.2225,35.2423,35.2027,35.2324,74174.0
2025-02-14 11:00:00,35.55,35.58,35.51,35.52,67260.0,35.2324,35.2621,35.1928,35.2027,67260.0
2025-02-14 11:05:00,35.52,35.54,35.5,35.52,95518.0,35.2027,35.2225,35.1829,35.2027,95518.0
2025-02-14 11:10:00,35.52,35.54,35.5,35.52,150082.0,35.2027,35.2225,35.1829,35.2027,150082.0
2025-02-14 11:15:00,35.52,35.54,35.48,35.48,74482.0,35.2027,35.2225,35.163,35.163,74482.0
2025-02-14 11:20:00,35.48,35.51,35.47,35.48,81284.0,35.163,35.1928,35.1531,35.163,81284.0
2025-02-14 11:25:00,35.48,35.51,35.48,35.5,84687.0,35.163,35.1928,35.163,35.1829,84687.0
2025-02-14 11:30:00,35.5,35.5,35.45,35.5,145175.0,35.1829,35.1829,35.1333,35.1829,145175.0
2025-02-14 11:35:00,35.5,35.58,35.49,35.57,92552.0,35.1829,35.2621,35.173,35.2522,92552.0
2025-02-14 11:40:00,35.58,35.61,35.57,35.61,151304.0,35.2621,35.2919,35.2522,35.2919,151304.0
2025-02-14 11:45:00,35.61,35.61,35.59,35.6,62753.0,35.2919,35.2919,35.2721,35.282,62753.0
2025-02-14 11:50:00,35.61,35.62,35.59,35.61,134963.0,35.2919,35.3018,35.2721,35.2919,134963.0
2025-02-14 11:55:00,35.61,35.61,35.57,35.59,148449.0,35.2919,35.2919,35.2522,35.2721,148449.0
2025-02-14 12:00:00,35.58,35.61,35.54,35.57,145269.0,35.2621,35.2919,35.2225,35.2522,145269.0
2025-02-14 12:05:00,35.56,35.57,35.54,35.55,51346.0,35.2423,35.2522,35.2225,35.2324,51346.0
2025-02-14 12:10:00,35.55,35.57,35.54,35.55,90333.0,35.2324,35.2522,35.2225,35.2324,90333.0
2025-02-14 12:15:00,35.55,35.55,35.51,35.55,115174.0,35.2324,35.2324,35.1928,35.2324,115174.0
2025-02-14 12:20:00,35.55,35.56,35.53,35.53,69357.0,35.2324,35.2423,35.2126,35.2126,69357.0
2025-02-14 12:25:00,35.53,35.57,35.51,35.57,184088.0,35.2126,35.2522,35.1928,35.2522,184088.0
2025-02-14 12:30:00,35.57,35.58,35.53,35.55,104175.0,35.2522,35.2621,35.2126,35.2324,104175.0
2025-02-14 12:35:00,35.56,35.58,35.55,35.55,107958.0,35.2423,35.2621,35.2324,35.2324,107958.0
2025-02-14 12:40:00,35.55,35.57,35.54,35.55,64863.0,35.2324,35.2522,35.2225,35.2324,64863.0
2025-02-14 12:45:00,35.56,35.56,35.52,35.53,75244.0,35.2423,35.2423,35.2027,35.2126,75244.0
2025-02-14 12:50:00,35.54,35.54,35.52,35.52,68136.0,35.2225,35.2225,35.2027,35.2027,68136.0
2025-02-14 12:55:00,35.52,35.54,35.5,35.51,106500.0,35.2027,35.2225,35.1829,35.1928,106500.0
2025-02-14 13:00:00,35.51,35.54,35.5,35.52,75499.0,35.1928,35.2225,35.1829,35.2027,75499.0
2025-02-14 13:05:00,35.51,35.52,35.48,35.5,134556.0,35.1928,35.2027,35.163,35.1829,134556.0
2025-02-14 13:10:00,35.5,35.51,35.48,35.48,99792.0,35.1829,35.1928,35.163,35.163,99792.0
2025-02-14 13:15:00,35.48,35.49,35.44,35.49,222098.0,35.163,35.173,35.1234,35.173,222098.0
2025-02-14 13:20:00,35.49,35.49,35.46,35.47,149671.0,35.173,35.173,35.1432,35.1531,149671.0
2025-02-14 13:25:00,35.48,35.48,35.42,35.44,77209.0,35.163,35.163,35.1036,35.1234,77209.0
2025-02-14 13:30:00,35.44,35.47,35.44,35.47,121894.0,35.1234,35.1531,35.1234,35.1531,121894.0
2025-02-14 13:35:00,35.47,35.48,35.46,35.46,77092.0,35.1531,35.163,35.1432,35.1432,77092.0
2025-02-14 13:40:00,35.47,35.48,35.45,35.45,126840.0,35.1531,35.163,35.1333,35.1333,126840.0
2025-02-14 13:45:00,35.45,35.46,35.45,35.45,74012.0,35.1333,35.1432,35.1333,35.1333,74012.0
2025-02-14 13:50:00,35.45,35.46,35.43,35.43,152464.0,35.1333,35.1432,35.1135,35.1135,152464.0
2025-02-14 13:55:00,35.43,35.45,35.42,35.44,128033.0,35.1135,35.1333,35.1036,35.1234,128033.0
2025-02-14 14:00:00,35.44,35.45,35.41,35.42,116784.0,35.1234,35.1333,35.0937,35.1036,116784.0
2025-02-14 14:05:00,35.43,35.43,35.39,35.43,167568.0,35.1135,35.1135,35.0738,35.1135,167568.0
2025-02-14 14:10:00,35.43,35.44,35.41,35.43,109815.0,35.1135,35.1234,35.0937,35.1135,109815.0
2025-02-14 14:15:00,35.44,35.44,35.41,35.41,73446.0,35.1234,35.1234,35.0937,35.0937,73446.0
2025-02-14 14:20:00,35.41,35.42,35.39,35.39,83029.0,35.0937,35.1036,35.0738,35.0738,83029.0
2025-02-14 14:25:00,35.4,35.4,35.36,35.37,116600.0,35.0838,35.0838,35.0441,35.054,116600.0
2025-02-14 14:30:00,35.37,35.39,35.34,35.36,130757.0,35.054,35.0738,35.0243,35.0441,130757.0
2025-02-14 14:35:00,35.36,35.37,35.35,35.36,64069.0,35.0441,35.054,35.0342,35.0441,64069.0
2025-02-14 14:40:00,35.36,35.4,35.32,35.34,208509.0,35.0441,35.0838,35.0045,35.0243,208509.0
2025-02-14 14:45:00,35.33,35.37,35.33,35.35,60152.0,35.0144,35.054,35.0144,35.0342,60152.0
2025-02-14 14:50:00,35.35,35.38,35.33,35.37,98890.0,35.0342,35.0639,35.0144,35.054,98890.0
2025-02-14 14:55:00,35.37,35.37,35.34,35.34,69789.0,35.054,35.054,35.0243,35.0243,69789.0
2025-02-14 15:00:00,35.34,35.36,35.32,35.32,115739.0,35.0243,35.0441,35.0045,35.0045,115739.0
2025-02-14 15:05:00,35.32,35.33,35.3,35.3,113032.0,35.0045,35.0144,34.9847,34.9847,113032.0
2025-02-14 15:10:00,35.3,35.34,35.29,35.33,214195.0,34.9847,35.0243,34.9747,35.0144,214195.0
2025-02-14 15:15:00,35.34,35.36,35.33,35.34,105933.0,35.0243,35.0441,35.0144,35.0243,105933.0
2025-02-14 15:20:00,35.35,35.35,35.3,35.31,163698.0,35.0342,35.0342,34.9847,34.9946,163698.0
2025-02-14 15:25:00,35.32,35.34,35.31,35.33,170947.0,35.0045,35.0243,34.9946,35.0144,170947.0
2025-02-14 15:30:00,35.33,35.35,35.3,35.3,308206.0,35.0144,35.0342,34.9847,34.9847,308206.0
2025-02-14 15:35:00,35.31,35.34,35.3,35.33,200948.0,34.9946,35.0243,34.9847,35.0144,200948.0
2025-02-14 15:40:00,35.34,35.34,35.3,35.3,224792.0,35.0243,35.0243,34.9847,34.9847,224792.0
2025-02-14 15:45:00,35.3,35.34,35.29,35.33,304295.0,34.9847,35.0243,34.9747,35.0144,304295.0
2025-02-14 15:50:00,35.34,35.42,35.33,35.4,443953.0,35.0243,35.1036,35.0144,35.0838,443953.0
2025-02-14 15:55:00,35.41,35.43,35.37,35.38,988566.0,35.0937,35.1135,35.054,35.0639,988566.0
2025-02-18 09:30:00,35.26,35.32,35.1,35.19,660980.0,34.945,35.0045,34.7864,34.8756,660980.0
2025-02-18 09:35:00,35.19,35.27,35.18,35.25,113687.0,34.8756,34.9549,34.8657,34.9351,113687.0
2025-02-18 09:40:00,35.25,35.34,35.24,35.3,168876.0,34.9351,35.0243,34.9252,34.9847,168876.0
2025-02-18 09:45:00,35.29,35.47,35.29,35.45,235619.0,34.9747,35.1531,34.9747,35.1333,235619.0
2025-02-18 09:50:00,35.46,35.51,35.44,35.49,774192.0,35.1432,35.1928,35.1234,35.173,774192.0
2025-02-18 09:55:00,35.49,35.6,35.48,35.58,213369.0,35.173,35.282,35.163,35.2621,213369.0
2025-02-18 10:00:00,35.58,35.64,35.53,35.54,332243.0,35.2621,35.3216,35.2126,35.2225,332243.0
2025-02-18 10:05:00,35.54,35.66,35.52,35.64,349880.0,35.2225,35.3414,35.2027,35.3216,349880.0
2025-02-18 10:10:00,35.64,35.72,35.63,35.7,305764.0,35.3216,35.4009,35.3117,35.3811,305764.0
2025-02-18 10:15:00,35.7,35.77,35.65,35.73,299385.0,35.3811,35.4505,35.3315,35.4108,299385.0
2025-02-18 10:20:00,35.73,35.78,35.72,35.77,249711.0,35.4108,35.4604,35.4009,35.4505,249711.0
2025-02-18 10:25:00,35.77,35.79,35.75,35.78,158805.0,35.4505,35.4703,35.4306,35.4604,158805.0
2025-02-18 10:30:00,35.79,35.85,35.78,35.84,128221.0,35.4703,35.5297,35.4604,35.5198,128221.0
2025-02-18 10:35:00,35.84,35.95,35.84,35.95,113336.0,35.5198,35.6288,35.5198,35.6288,113336.0
2025-02-18 10:40:00,35.95,35.96,35.91,35.93,161609.0,35.6288,35.6388,35.5892,35.609,161609.0
2025-02-18 10:45:00,35.93,35.93,35.84,35.86,180622.0,35.609,35.609,35.5198,35.5396,180622.0
2025-02-18 10:50:00,35.87,35.89,35.83,35.89,153932.0,35.5496,35.5694,35.5099,35.5694,153932.0
2025-02-18 10:55:00,35.89,35.95,35.87,35.91,152457.0,35.5694,35.6288,35.5496,35.5892,152457.0
2025-02-18 11:00:00,35.91,35.92,35.84,35.86,150734.0,35.5892,35.5991,35.5198,35.5396,150734.0
2025-02-18 11:05:00,35.85,35.91,35.85,35.9,208142.0,35.5297,35.5892,35.5297,35.5793,208142.0
2025-02-18 11:10:00,35.91,35.94,35.91,35.93,140133.0,35.5892,35.6189,35.5892,35.609,140133.0
2025-02-18 11:15:00,35.93,35.97,35.91,35.93,137964.0,35.609,35.6487,35.5892,35.609,137964.0
2025-02-18 11:20:00,35.93,36.0,35.91,35.99,112390.0,35.609,35.6784,35.5892,35.6685,112390.0
2025-02-18 11:25:00,36.0,36.0,35.92,35.93,85699.0,35.6784,35.6784,35.5991,35.609,85699.0
2025-02-18 11:30:00,35.92,35.95,35.91,35.94,100668.0,35.5991,35.6288,35.5892,35.6189,100668.0
2025-02-18 11:35:00,35.94,35.96,35.92,35.95,111434.0,35.6189,35.6388,35.5991,35.6288,111434.0
2025-02-18 11:40:00,35.95,35.98,35.94,35.95,94847.0,35.6288,35.6586,35.6189,35.6288,94847.0
2025-02-18 11:45:00,35.95,35.97,35.94,35.95,131904.0,35.6288,35.6487,35.6189,35.6288,131904.0
2025-02-18 11:50:00,35.95,35.99,35.95,35.97,366530.0,35.6288,35.6685,35.6288,35.6487,366530.0
2025-02-18 11:55:00,35.97,35.99,35.96,35.98,101468.0,35.6487,35.6685,35.6388,35.6586,101468.0
2025-02-18 12:00:00,35.98,35.99,35.96,35.98,93333.0,35.6586,35.6685,35.6388,35.6586,93333.0
2025-02-18 12:05:00,35.98,36.01,35.98,36.0,116499.0,35.6586,35.6883,35.6586,35.6784,116499.0
2025-02-18 12:10:00,36.0,36.04,35.99,36.02,95828.0,35.6784,35.718,35.6685,35.6982,95828.0
2025-02-18 12:15:00,36.02,36.03,36.0,36.0,70686.0,35.6982,35.7081,35.6784,35.6784,70686.0
2025-02-18 12:20:00,36.01,36.02,35.97,35.98,131050.0,35.6883,35.6982,35.6487,35.6586,131050.0
2025-02-18 12:25:00,35.98,36.01,35.97,36.01,108628.0,35.6586,35.6883,35.6487,35.6883,108628.0
2025-02-18 12:30:00,36.0,36.04,35.99,36.04,118176.0,35.6784,35.718,35.6685,35.718,118176.0
2025-02-18 12:35:00,36.04,36.05,36.0,36.01,91056.0,35.718,35.728,35.6784,35.6883,91056.0
2025-02-18 12:40:00,36.01,36.01,35.98,35.98,69495.0,35.6883,35.6883,35.6586,35.6586,69495.0
2025-02-18 12:45:00,35.98,36.0,35.98,35.98,115357.0,35.6586,35.6784,35.6586,35.6586,115357.0
2025-02-18 12:50:00,35.98,36.01,35.98,36.01,116679.0,35.6586,35.6883,35.6586,35.6883,116679.0
2025-02-18 12:55:00,36.01,36.03,36.0,36.03,126136.0,35.6883,35.7081,35.6784,35.7081,126136.0
2025-02-18 13:00:00,36.02,36.1,36.02,36.07,186216.0,35.6982,35.7775,35.6982,35.7478,186216.0
2025-02-18 13:05:00,36.07,36.08,36.05,36.07,151111.0,35.7478,35.7577,35.728,35.7478,151111.0
2025-02-18 13:10:00,36.07,36.09,36.06,36.08,162970.0,35.7478,35.7676,35.7379,35.7577,162970.0
2025-02-18 13:15:00,36.07,36.09,35.99,36.0,121488.0,35.7478,35.7676,35.6685,35.6784,121488.0
2025-02-18 13:20:00,35.99,36.03,35.97,36.02,226872.0,35.6685,35.7081,35.6487,35.6982,226872.0
2025-02-18 13:25:00,36.02,36.08,36.02,36.06,135301.0,35.6982,35.7577,35.6982,35.7379,135301.0
2025-02-18 13:30:00,36.07,36.07,36.01,36.06,128606.0,35.7478,35.7478,35.6883,35.7379,128606.0
2025-02-18 13:35:00,36.06,36.11,36.06,36.1,85305.0,35.7379,35.7874,35.7379,35.7775,85305.0
2025-02-18 13:40:00,36.1,36.12,36.06,36.08,162211.0,35.7775,35.7973,35.7379,35.7577,162211.0
2025-02-18 13:45:00,36.07,36.12,36.06,36.11,128757.0,35.7478,35.7973,35.7379,35.7874,128757.0
2025-02-18 13:50:00,36.11,36.12,36.07,36.08,184996.0,35.7874,35.7973,35.7478,35.7577,184996.0
2025-02-18 13:55:00,36.08,36.11,36.07,36.1,150926.0,35.7577,35.7874,35.7478,35.7775,150926.0
2025-02-18 14:00:00,36.09,36.12,36.09,36.1,102571.0,35.7676,35.7973,35.7676,35.7775,102571.0
2025-02-18 14:05:00,36.1,36.11,36.05,36.08,148621.0,35.7775,35.7874,35.728,35.7577,148621.0
2025-02-18 14:10:00,36.08,36.11,36.07,36.08,158438.0,35.7577,35.7874,35.7478,35.7577,158438.0
2025-02-18 14:15:00,36.07,36.1,36.07,36.09,123894.0,35.7478,35.7775,35.7478,35.7676,123894.0
2025-02-18 14:20:00,36.09,36.17,36.08,36.16,263288.0,35.7676,35.8469,35.7577,35.837,263288.0
2025-02-18 14:25:00,36.17,36.17,36.15,36.16,141038.0,35.8469,35.8469,35.8271,35.837,141038.0
2025-02-18 14:30:00,36.16,36.17,36.13,36.14,133619.0,35.837,35.8469,35.8072,35.8171,133619.0
2025-02-18 14:35:00,36.14,36.16,36.13,36.13,117265.0,35.8171,35.837,35.8072,35.8072,117265.0
2025-02-18 14:40:00,36.14,36.16,36.13,36.16,122815.0,35.8171,35.837,35.8072,35.837,122815.0
2025-02-18 14:45:00,36.16,36.18,36.15,36.16,113609.0,35.837,35.8568,35.8271,35.837,113609.0
2025-02-18 14:50:00,36.17,36.19,36.17,36.19,84538.0,35.8469,35.8667,35.8469,35.8667,84538.0
2025-02-18 14:55:00,36.19,36.19,36.16,36.16,136514.0,35.8667,35.8667,35.837,35.837,136514.0
2025-02-18 15:00:00,36.16,36.18,36.14,36.17,218231.0,35.837,35.8568,35.8171,35.8469,218231.0
2025-02-18 15:05:00,36.16,36.19,36.16,36.18,115150.0,35.837,35.8667,35.837,35.8568,115150.0
2025-02-18 15:10:00,36.18,36.23,36.17,36.22,176810.0,35.8568,35.9063,35.8469,35.8964,176810.0
2025-02-18 15:15:00,36.21,36.23,36.19,36.23,288806.0,35.8865,35.9063,35.8667,35.9063,288806.0
2025-02-18 15:20:00,36.23,36.24,36.21,36.23,185892.0,35.9063,35.9163,35.8865,35.9063,185892.0
2025-02-18 15:25:00,36.24,36.26,36.2,36.26,327379.0,35.9163,35.9361,35.8766,35.9361,327379.0
2025-02-18 15:30:00,36.26,36.28,36.25,36.27,195269.0,35.9361,35.9559,35.9262,35.946,195269.0
2025-02-18 15:35:00,36.27,36.29,36.26,36.29,401093.0,35.946,35.9658,35.9361,35.9658,401093.0
2025-02-18 15:40:00,36.29,36.29,36.25,36.26,202185.0,35.9658,35.9658,35.9262,35.9361,202185.0
2025-02-18 15:45:00,36.26,36.29,36.25,36.29,350124.0,35.9361,35.9658,35.9262,35.9658,350124.0
2025-02-18 15:50:00,36.29,36.37,36.28,36.37,764180.0,35.9658,36.0451,35.9559,36.0451,764180.0
2025-02-18 15:55:00,36.37,36.38,36.33,36.35,1649028.0,36.0451,36.055,36.0054,36.0253,1649028.0
2025-02-19 09:30:00,36.44,36.5,36.36,36.4,494039.0,36.1145,36.1739,36.0352,36.0748,494039.0
2025-02-19 09:35:00,36.4,36.44,36.3,36.38,276751.0,36.0748,36.1145,35.9757,36.055,276751.0
2025-02-19 09:40:00,36.38,36.38,36.28,36.37,185546.0,36.055,36.055,35.9559,36.0451,185546.0
2025-02-19 09:45:00,36.37,36.44,36.36,36.41,165656.0,36.0451,36.1145,36.0352,36.0847,165656.0
2025-02-19 09:50:00,36.41,36.53,36.38,36.49,245363.0,36.0847,36.2037,36.055,36.164,245363.0
2025-02-19 09:55:00,36.49,36.62,36.49,36.61,406178.0,36.164,36.2929,36.164,36.2829,406178.0
2025-02-19 10:00:00,36.61,36.62,36.53,36.57,347523.0,36.2829,36.2929,36.2037,36.2433,347523.0
2025-02-19 10:05:00,36.57,36.64,36.56,36.63,218294.0,36.2433,36.3127,36.2334,36.3028,218294.0
2025-02-19 10:10:00,36.62,36.65,36.59,36.65,248200.0,36.2929,36.3226,36.2631,36.3226,248200.0
2025-02-19 10:15:00,36.65,36.67,36.63,36.66,200798.0,36.3226,36.3424,36.3028,36.3325,200798.0
2025-02-19 10:20:00,36.66,36.75,36.65,36.73,202871.0,36.3325,36.4217,36.3226,36.4019,202871.0
2025-02-19 10:25:00,36.73,36.75,36.66,36.67,152808.0,36.4019,36.4217,36.3325,36.3424,152808.0
2025-02-19 10:30:00,36.68,36.7,36.65,36.69,264997.0,36.3523,36.3721,36.3226,36.3622,264997.0
2025-02-19 10:35:00,36.69,36.7,36.6,36.61,227792.0,36.3622,36.3721,36.273,36.2829,227792.0
2025-02-19 10:40:00,36.61,36.62,36.57,36.59,373519.0,36.2829,36.2929,36.2433,36.2631,373519.0
2025-02-19 10:45:00,36.6,36.62,36.51,36.52,220371.0,36.273,36.2929,36.1838,36.1938,220371.0
2025-02-19 10:50:00,36.52,36.56,36.51,36.54,149977.0,36.1938,36.2334,36.1838,36.2136,149977.0
2025-02-19 10:55:00,36.55,36.55,36.5,36.52,157435.0,36.2235,36.2235,36.1739,36.1938,157435.0
2025-02-19 11:00:00,36.52,36.54,36.5,36.51,122882.0,36.1938,36.2136,36.1739,36.1838,122882.0
2025-02-19 11:05:00,36.52,36.56,36.5,36.54,173751.0,36.1938,36.2334,36.1739,36.2136,173751.0
2025-02-19 11:10:00,36.54,36.57,36.53,36.57,97055.0,36.2136,36.2433,36.2037,36.2433,97055.0
2025-02-19 11:15:00,36.57,36.59,36.51,36.54,210270.0,36.2433,36.2631,36.1838,36.2136,210270.0
2025-02-19 11:20:00,36.54,36.54,36.5,36.52,153917.0,36.2136,36.2136,36.1739,36.1938,153917.0
2025-02-19 11:25:00,36.52,36.57,36.51,36.54,136416.0,36.1938,36.2433,36.1838,36.2136,136416.0
2025-02-19 11:30:00,36.54,36.54,36.46,36.48,108824.0,36.2136,36.2136,36.1343,36.1541,108824.0
2025-02-19 11:35:00,36.48,36.53,36.47,36.52,107428.0,36.1541,36.2037,36.1442,36.1938,107428.0
2025-02-19 11:40:00,36.53,36.6,36.52,36.59,136884.0,36.2037,36.273,36.1938,36.2631,136884.0
2025-02-19 11:45:00,36.59,36.66,36.59,36.62,93504.0,36.2631,36.3325,36.2631,36.2929,93504.0
2025-02-19 11:50:00,36.63,36.65,36.61,36.63,80710.0,36.3028,36.3226,36.2829,36.3028,80710.0
2025-02-19 11:55:00,36.62,36.64,36.58,36.59,82858.0,36.2929,36.3127,36.2532,36.2631,82858.0
2025-02-19 12:00:00,36.59,36.59,36.53,36.53,112488.0,36.2631,36.2631,36.2037,36.2037,112488.0
2025-02-19 12:05:00,36.54,36.6,36.54,36.59,378274.0,36.2136,36.273,36.2136,36.2631,378274.0
2025-02-19 12:10:00,36.6,36.61,36.54,36.57,102646.0,36.273,36.2829,36.2136,36.2433,102646.0
2025-02-19 12:15:00,36.57,36.58,36.52,36.53,96573.0,36.2433,36.2532,36.1938,36.2037,96573.0
2025-02-19 12:20:00,36.53,36.54,36.49,36.5,84887.0,36.2037,36.2136,36.164,36.1739,84887.0
2025-02-19 12:25:00,36.49,36.51,36.48,36.48,69715.0,36.164,36.1838,36.1541,36.1541,69715.0
2025-02-19 12:30:00,36.48,36.49,36.45,36.47,187362.0,36.1541,36.164,36.1244,36.1442,187362.0
2025-02-19 12:35:00,36.48,36.51,36.47,36.51,61438.0,36.1541,36.1838,36.1442,36.1838,61438.0
2025-02-19 12:40:00,36.51,36.52,36.5,36.52,96836.0,36.1838,36.1938,36.1739,36.1938,96836.0
2025-02-19 12:45:00,36.52,36.52,36.49,36.5,96685.0,36.1938,36.1938,36.164,36.1739,96685.0
2025-02-19 12:50:00,36.49,36.53,36.47,36.48,273278.0,36.164,36.2037,36.1442,36.1541,273278.0
2025-02-19 12:55:00,36.48,36.53,36.47,36.52,94080.0,36.1541,36.2037,36.1442,36.1938,94080.0
2025-02-19 13:00:00,36.52,36.56,36.51,36.55,85683.0,36.1938,36.2334,36.1838,36.2235,85683.0
2025-02-19 13:05:00,36.55,36.56,36.51,36.52,59056.0,36.2235,36.2334,36.1838,36.1938,59056.0
2025-02-19 13:10:00,36.52,36.53,36.5,36.52,117632.0,36.1938,36.2037,36.1739,36.1938,117632.0
2025-02-19 13:15:00,36.52,36.55,36.52,36.54,58725.0,36.1938,36.2235,36.1938,36.2136,58725.0
2025-02-19 13:20:00,36.55,36.6,36.53,36.59,131975.0,36.2235,36.273,36.2037,36.2631,131975.0
2025-02-19 13:25:00,36.59,36.59,36.51,36.52,222637.0,36.2631,36.2631,36.1838,36.1938,222637.0
2025-02-19 13:30:00,36.52,36.54,36.51,36.54,121831.0,36.1938,36.2136,36.1838,36.2136,121831.0
2025-02-19 13:35:00,36.54,36.54,36.51,36.52,160197.0,36.2136,36.2136,36.1838,36.1938,160197.0
2025-02-19 13:40:00,36.53,36.55,36.53,36.55,60391.0,36.2037,36.2235,36.2037,36.2235,60391.0
2025-02-19 13:45:00,36.55,36.58,36.54,36.57,111521.0,36.2235,36.2532,36.2136,36.2433,111521.0
2025-02-19 13:50:00,36.57,36.59,36.55,36.55,97727.0,36.2433,36.2631,36.2235,36.2235,97727.0
2025-02-19 13:55:00,36.55,36.57,36.53,36.54,77945.0,36.2235,36.2433,36.2037,36.2136,77945.0
2025-02-19 14:00:00,36.53,36.54,36.51,36.51,65760.0,36.2037,36.2136,36.1838,36.1838,65760.0
2025-02-19 14:05:00,36.51,36.52,36.46,36.48,127573.0,36.1838,36.1938,36.1343,36.1541,127573.0
2025-02-19 14:10:00,36.48,36.55,36.48,36.55,109831.0,36.1541,36.2235,36.1541,36.2235,109831.0
2025-02-19 14:15:00,36.54,36.55,36.52,36.53,97450.0,36.2136,36.2235,36.1938,36.2037,97450.0
2025-02-19 14:20:00,36.53,36.55,36.53,36.54,106775.0,36.2037,36.2235,36.2037,36.2136,106775.0
2025-02-19 14:25:00,36.54,36.57,36.52,36.55,128840.0,36.2136,36.2433,36.1938,36.2235,128840.0
2025-02-19 14:30:00,36.55,36.63,36.55,36.63,127988.0,36.2235,36.3028,36.2235,36.3028,127988.0
2025-02-19 14:35:00,36.63,36.63,36.6,36.61,135877.0,36.3028,36.3028,36.273,36.2829,135877.0
2025-02-19 14:40:00,36.61,36.66,36.61,36.66,124778.0,36.2829,36.3325,36.2829,36.3325,124778.0
2025-02-19 14:45:00,36.66,36.66,36.63,36.65,112658.0,36.3325,36.3325,36.3028,36.3226,112658.0
2025-02-19 14:50:00,36.65,36.65,36.6,36.61,138656.0,36.3226,36.3226,36.273,36.2829,138656.0
2025-02-19 14:55:00,36.61,36.65,36.6,36.65,124412.0,36.2829,36.3226,36.273,36.3226,124412.0
2025-02-19 15:00:00,36.65,36.65,36.61,36.62,132091.0,36.3226,36.3226,36.2829,36.2929,132091.0
2025-02-19 15:05:00,36.62,36.64,36.59,36.6,111157.0,36.2929,36.3127,36.2631,36.273,111157.0
2025-02-19 15:10:00,36.61,36.65,36.6,36.65,113304.0,36.2829,36.3226,36.273,36.3226,113304.0
2025-02-19 15:15:00,36.64,36.65,36.61,36.63,139012.0,36.3127,36.3226,36.2829,36.3028,139012.0
2025-02-19 15:20:00,36.62,36.63,36.58,36.61,180478.0,36.2929,36.3028,36.2532,36.2829,180478.0
2025-02-19 15:25:00,36.6,36.62,36.57,36.58,231433.0,36.273,36.2929,36.2433,36.2532,231433.0
2025-02-19 15:30:00,36.58,36.6,36.55,36.57,181358.0,36.2532,36.273,36.2235,36.2433,181358.0
2025-02-19 15:35:00,36.57,36.58,36.52,36.53,248129.0,36.2433,36.2532,36.1938,36.2037,248129.0
2025-02-19 15:40:00,36.52,36.53,36.46,36.48,240342.0,36.1938,36.2037,36.1343,36.1541,240342.0
2025-02-19 15:45:00,36.48,36.51,36.47,36.5,305276.0,36.1541,36.1838,36.1442,36.1739,305276.0
2025-02-19 15:50:00,36.49,36.51,36.42,36.43,797345.0,36.164,36.1838,36.0946,36.1046,797345.0
2025-02-19 15:55:00,36.43,36.51,36.42,36.49,1168877.0,36.1046,36.1838,36.0946,36.164,1168877.0
2025-02-20 09:30:00,36.39,36.42,36.24,36.4,415532.0,36.0649,36.0946,35.9163,36.0748,415532.0
2025-02-20 09:35:00,36.4,36.4,36.26,36.3,129532.0,36.0748,36.0748,35.9361,35.9757,129532.0
2025-02-20 09:40:00,36.3,36.39,36.27,36.38,142764.0,35.9757,36.0649,35.946,36.055,142764.0
2025-02-20 09:45:00,36.38,36.38,36.26,36.33,249161.0,36.055,36.055,35.9361,36.0054,249161.0
2025-02-20 09:50:00,36.33,36.38,36.29,36.38,239914.0,36.0054,36.055,35.9658,36.055,239914.0
2025-02-20 09:55:00,36.37,36.56,36.35,36.55,153949.0,36.0451,36.2334,36.0253,36.2235,153949.0
2025-02-20 10:00:00,36.56,36.67,36.5,36.64,185458.0,36.2334,36.3424,36.1739,36.3127,185458.0
2025-02-20 10:05:00,36.63,36.68,36.57,36.68,171775.0,36.3028,36.3523,36.2433,36.3523,171775.0
2025-02-20 10:10:00,36.68,36.69,36.59,36.65,161807.0,36.3523,36.3622,36.2631,36.3226,161807.0
2025-02-20 10:15:00,36.66,36.71,36.65,36.69,173075.0,36.3325,36.3821,36.3226,36.3622,173075.0
2025-02-20 10:20:00,36.69,36.71,36.64,36.66,132263.0,36.3622,36.3821,36.3127,36.3325,132263.0
2025-02-20 10:25:00,36.66,36.67,36.52,36.64,252777.0,36.3325,36.3424,36.1938,36.3127,252777.0
2025-02-20 10:30:00,36.64,36.72,36.63,36.68,220795.0,36.3127,36.392,36.3028,36.3523,220795.0
2025-02-20 10:35:00,36.68,36.7,36.61,36.64,372024.0,36.3523,36.3721,36.2829,36.3127,372024.0
2025-02-20 10:40:00,36.64,36.65,36.46,36.47,385401.0,36.3127,36.3226,36.1343,36.1442,385401.0
2025-02-20 10:45:00,36.47,36.53,36.41,36.51,291712.0,36.1442,36.2037,36.0847,36.1838,291712.0
2025-02-20 10:50:00,36.51,36.51,36.45,36.47,223220.0,36.1838,36.1838,36.1244,36.1442,223220.0
2025-02-20 10:55:00,36.47,36.47,36.38,36.45,347315.0,36.1442,36.1442,36.055,36.1244,347315.0
2025-02-20 11:00:00,36.45,36.52,36.42,36.5,266207.0,36.1244,36.1938,36.0946,36.1739,266207.0
2025-02-20 11:05:00,36.5,36.5,36.41,36.48,192646.0,36.1739,36.1739,36.0847,36.1541,192646.0
2025-02-20 11:10:00,36.48,36.52,36.45,36.45,272671.0,36.1541,36.1938,36.1244,36.1244,272671.0
2025-02-20 11:15:00,36.45,36.51,36.42,36.48,444647.0,36.1244,36.1838,36.0946,36.1541,444647.0
2025-02-20 11:20:00,36.48,36.51,36.46,36.47,130191.0,36.1541,36.1838,36.1343,36.1442,130191.0
2025-02-20 11:25:00,36.47,36.48,36.43,36.45,173882.0,36.1442,36.1541,36.1046,36.1244,173882.0
2025-02-20 11:30:00,36.44,36.46,36.34,36.36,246747.0,36.1145,36.1343,36.0154,36.0352,246747.0
2025-02-20 11:35:00,36.36,36.4,36.3,36.39,194851.0,36.0352,36.0748,35.9757,36.0649,194851.0
2025-02-20 11:40:00,36.39,36.4,36.36,36.37,81308.0,36.0649,36.0748,36.0352,36.0451,81308.0
2025-02-20 11:45:00,36.37,36.38,36.34,36.36,182872.0,36.0451,36.055,36.0154,36.0352,182872.0
2025-02-20 11:50:00,36.36,36.38,36.34,36.37,138121.0,36.0352,36.055,36.0154,36.0451,138121.0
2025-02-20 11:55:00,36.37,36.39,36.35,36.37,84191.0,36.0451,36.0649,36.0253,36.0451,84191.0
2025-02-20 12:00:00,36.37,36.4,36.36,36.4,99729.0,36.0451,36.0748,36.0352,36.0748,99729.0
2025-02-20 12:05:00,36.4,36.45,36.39,36.45,130088.0,36.0748,36.1244,36.0649,36.1244,130088.0
2025-02-20 12:10:00,36.44,36.48,36.42,36.47,105118.0,36.1145,36.1541,36.0946,36.1442,105118.0
2025-02-20 12:15:00,36.47,36.53,36.45,36.45,240722.0,36.1442,36.2037,36.1244,36.1244,240722.0
2025-02-20 12:20:00,36.46,36.47,36.39,36.4,216124.0,36.1343,36.1442,36.0649,36.0748,216124.0
2025-02-20 12:25:00,36.4,36.4,36.36,36.37,75136.0,36.0748,36.0748,36.0352,36.0451,75136.0
2025-02-20 12:30:00,36.37,36.38,36.34,36.36,75237.0,36.0451,36.055,36.0154,36.0352,75237.0
2025-02-20 12:35:00,36.37,36.37,36.31,36.34,149540.0,36.0451,36.0451,35.9856,36.0154,149540.0
2025-02-20 12:40:00,36.34,36.37,36.31,36.33,177369.0,36.0154,36.0451,35.9856,36.0054,177369.0
2025-02-20 12:45:00,36.33,36.33,36.27,36.3,337458.0,36.0054,36.0054,35.946,35.9757,337458.0
2025-02-20 12:50:00,36.3,36.3,36.22,36.26,308938.0,35.9757,35.9757,35.8964,35.9361,308938.0
2025-02-20 12:55:00,36.26,36.3,36.22,36.29,182064.0,35.9361,35.9757,35.8964,35.9658,182064.0
2025-02-20 13:00:00,36.29,36.3,36.24,36.25,177283.0,35.9658,35.9757,35.9163,35.9262,177283.0
2025-02-20 13:05:00,36.25,36.27,36.18,36.2,378232.0,35.9262,35.946,35.8568,35.8766,378232.0
2025-02-20 13:10:00,36.2,36.21,36.17,36.19,117500.0,35.8766,35.8865,35.8469,35.8667,117500.0
2025-02-20 13:15:00,36.2,36.21,36.11,36.13,198780.0,35.8766,35.8865,35.7874,35.8072,198780.0
2025-02-20 13:20:00,36.12,36.15,36.09,36.14,170027.0,35.7973,35.8271,35.7676,35.8171,170027.0
2025-02-20 13:25:00,36.14,36.15,36.1,36.13,111435.0,35.8171,35.8271,35.7775,35.8072,111435.0
2025-02-20 13:30:00,36.13,36.14,36.11,36.14,106135.0,35.8072,35.8171,35.7874,35.8171,106135.0
2025-02-20 13:35:00,36.14,36.19,36.09,36.17,136003.0,35.8171,35.8667,35.7676,35.8469,136003.0
2025-02-20 13:40:00,36.16,36.27,36.16,36.26,93606.0,35.837,35.946,35.837,35.9361,93606.0
2025-02-20 13:45:00,36.26,36.31,36.24,36.29,83702.0,35.9361,35.9856,35.9163,35.9658,83702.0
2025-02-20 13:50:00,36.28,36.29,36.24,36.27,95842.0,35.9559,35.9658,35.9163,35.946,95842.0
2025-02-20 13:55:00,36.27,36.3,36.26,36.28,65680.0,35.946,35.9757,35.9361,35.9559,65680.0
2025-02-20 14:00:00,36.28,36.32,36.27,36.3,129253.0,35.9559,35.9955,35.946,35.9757,129253.0
2025-02-20 14:05:00,36.3,36.31,36.26,36.3,105488.0,35.9757,35.9856,35.9361,35.9757,105488.0
2025-02-20 14:10:00,36.3,36.37,36.3,36.37,76612.0,35.9757,36.0451,35.9757,36.0451,76612.0
2025-02-20 14:15:00,36.37,36.37,36.34,36.36,124250.0,36.0451,36.0451,36.0154,36.0352,124250.0
2025-02-20 14:20:00,36.37,36.39,36.35,36.37,150506.0,36.0451,36.0649,36.0253,36.0451,150506.0
2025-02-20 14:25:00,36.38,36.39,36.35,36.37,171316.0,36.055,36.0649,36.0253,36.0451,171316.0
2025-02-20 14:30:00,36.38,36.38,36.35,36.37,101770.0,36.055,36.055,36.0253,36.0451,101770.0
2025-02-20 14:35:00,36.37,36.38,36.34,36.34,215373.0,36.0451,36.055,36.0154,36.0154,215373.0
2025-02-20 14:40:00,36.35,36.39,36.33,36.39,101806.0,36.0253,36.0649,36.0054,36.0649,101806.0
2025-02-20 14:45:00,36.39,36.4,36.36,36.4,151429.0,36.0649,36.0748,36.0352,36.0748,151429.0
2025-02-20 14:50:00,36.4,36.41,36.37,36.38,176411.0,36.0748,36.0847,36.0451,36.055,176411.0
2025-02-20 14:55:00,36.38,36.39,36.36,36.37,74515.0,36.055,36.0649,36.0352,36.0451,74515.0
2025-02-20 15:00:00,36.37,36.37,36.3,36.34,114880.0,36.0451,36.0451,35.9757,36.0154,114880.0
2025-02-20 15:05:00,36.34,36.35,36.32,36.35,92863.0,36.0154,36.0253,35.9955,36.0253,92863.0
2025-02-20 15:10:00,36.34,36.38,36.31,36.34,322998.0,36.0154,36.055,35.9856,36.0154,322998.0
2025-02-20 15:15:00,36.34,36.36,36.29,36.33,140161.0,36.0154,36.0352,35.9658,36.0054,140161.0
2025-02-20 15:20:00,36.33,36.34,36.32,36.34,163349.0,36.0054,36.0154,35.9955,36.0154,163349.0
2025-02-20 15:25:00,36.33,36.35,36.31,36.34,166535.0,36.0054,36.0253,35.9856,36.0154,166535.0
2025-02-20 15:30:00,36.34,36.36,36.31,36.33,256151.0,36.0154,36.0352,35.9856,36.0054,256151.0
2025-02-20 15:35:00,36.33,36.33,36.3,36.32,236385.0,36.0054,36.0054,35.9757,35.9955,236385.0
2025-02-20 15:40:00,36.32,36.33,36.3,36.32,307203.0,35.9955,36.0054,35.9757,35.9955,307203.0
2025-02-20 15:45:00,36.32,36.38,36.29,36.38,433919.0,35.9955,36.055,35.9658,36.055,433919.0
2025-02-20 15:50:00,36.38,36.43,36.34,36.41,714033.0,36.055,36.1046,36.0154,36.0847,714033.0
2025-02-20 15:55:00,36.41,36.44,36.39,36.4,1443118.0,36.0847,36.1145,36.0649,36.0748,1443118.0
2025-02-21 09:30:00,36.55,36.56,36.37,36.48,926928.0,36.2235,36.2334,36.0451,36.1541,926928.0
2025-02-21 09:35:00,36.49,36.57,36.41,36.5,186270.0,36.164,36.2433,36.0847,36.1739,186270.0
2025-02-21 09:40:00,36.5,36.65,36.5,36.54,154972.0,36.1739,36.3226,36.1739,36.2136,154972.0
2025-02-21 09:45:00,36.54,36.55,36.31,36.39,165243.0,36.2136,36.2235,35.9856,36.0649,165243.0
2025-02-21 09:50:00,36.38,36.43,36.35,36.36,167884.0,36.055,36.1046,36.0253,36.0352,167884.0
2025-02-21 09:55:00,36.37,36.4,36.33,36.38,170404.0,36.0451,36.0748,36.0054,36.055,170404.0
2025-02-21 10:00:00,36.4,36.47,36.36,36.45,324588.0,36.0748,36.1442,36.0352,36.1244,324588.0
2025-02-21 10:05:00,36.45,36.49,36.39,36.45,165341.0,36.1244,36.164,36.0649,36.1244,165341.0
2025-02-21 10:10:00,36.45,36.45,36.37,36.39,119312.0,36.1244,36.1244,36.0451,36.0649,119312.0
2025-02-21 10:15:00,36.39,36.42,36.37,36.38,118711.0,36.0649,36.0946,36.0451,36.055,118711.0
2025-02-21 10:20:00,36.38,36.47,36.35,36.4,222794.0,36.055,36.1442,36.0253,36.0748,222794.0
2025-02-21 10:25:00,36.41,36.43,36.36,36.38,193638.0,36.0847,36.1046,36.0352,36.055,193638.0
2025-02-21 10:30:00,36.39,36.41,36.36,36.38,152165.0,36.0649,36.0847,36.0352,36.055,152165.0
2025-02-21 10:35:00,36.38,36.46,36.38,36.43,161150.0,36.055,36.1343,36.055,36.1046,161150.0
2025-02-21 10:40:00,36.42,36.43,36.38,36.4,101316.0,36.0946,36.1046,36.055,36.0748,101316.0
2025-02-21 10:45:00,36.4,36.48,36.39,36.45,150528.0,36.0748,36.1541,36.0649,36.1244,150528.0
2025-02-21 10:50:00,36.44,36.46,36.4,36.42,88826.0,36.1145,36.1343,36.0748,36.0946,88826.0
2025-02-21 10:55:00,36.41,36.44,36.38,36.43,92031.0,36.0847,36.1145,36.055,36.1046,92031.0
2025-02-21 11:00:00,36.43,36.48,36.42,36.48,91498.0,36.1046,36.1541,36.0946,36.1541,91498.0
2025-02-21 11:05:00,36.48,36.49,36.41,36.43,69651.0,36.1541,36.164,36.0847,36.1046,69651.0
2025-02-21 11:10:00,36.43,36.51,36.42,36.47,100615.0,36.1046,36.1838,36.0946,36.1442,100615.0
2025-02-21 11:15:00,36.47,36.47,36.41,36.45,81890.0,36.1442,36.1442,36.0847,36.1244,81890.0
2025-02-21 11:20:00,36.45,36.48,36.44,36.45,59148.0,36.1244,36.1541,36.1145,36.1244,59148.0
2025-02-21 11:25:00,36.45,36.46,36.44,36.45,57949.0,36.1244,36.1343,36.1145,36.1244,57949.0
2025-02-21 11:30:00,36.45,36.47,36.43,36.45,96740.0,36.1244,36.1442,36.1046,36.1244,96740.0
2025-02-21 11:35:00,36.45,36.5,36.45,36.5,66681.0,36.1244,36.1739,36.1244,36.1739,66681.0
2025-02-21 11:40:00,36.49,36.51,36.43,36.48,78125.0,36.164,36.1838,36.1046,36.1541,78125.0
2025-02-21 11:45:00,36.48,36.49,36.46,36.46,80158.0,36.1541,36.164,36.1343,36.1343,80158.0
2025-02-21 11:50:00,36.47,36.49,36.43,36.46,61698.0,36.1442,36.164,36.1046,36.1343,61698.0
2025-02-21 11:55:00,36.46,36.47,36.42,36.45,87347.0,36.1343,36.1442,36.0946,36.1244,87347.0
2025-02-21 12:00:00,36.44,36.45,36.39,36.44,136543.0,36.1145,36.1244,36.0649,36.1145,136543.0
2025-02-21 12:05:00,36.44,36.44,36.4,36.43,58824.0,36.1145,36.1145,36.0748,36.1046,58824.0
2025-02-21 12:10:00,36.43,36.47,36.42,36.45,114805.0,36.1046,36.1442,36.0946,36.1244,114805.0
2025-02-21 12:15:00,36.45,36.46,36.4,36.43,107982.0,36.1244,36.1343,36.0748,36.1046,107982.0
2025-02-21 12:20:00,36.43,36.44,36.4,36.41,102208.0,36.1046,36.1145,36.0748,36.0847,102208.0
2025-02-21 12:25:00,36.41,36.44,36.4,36.43,119947.0,36.0847,36.1145,36.0748,36.1046,119947.0
2025-02-21 12:30:00,36.44,36.47,36.42,36.47,171626.0,36.1145,36.1442,36.0946,36.1442,171626.0
2025-02-21 12:35:00,36.47,36.51,36.45,36.48,141625.0,36.1442,36.1838,36.1244,36.1541,141625.0
2025-02-21 12:40:00,36.49,36.51,36.45,36.45,194435.0,36.164,36.1838,36.1244,36.1244,194435.0
2025-02-21 12:45:00,36.45,36.48,36.45,36.48,136509.0,36.1244,36.1541,36.1244,36.1541,136509.0
2025-02-21 12:50:00,36.48,36.48,36.44,36.44,104691.0,36.1541,36.1541,36.1145,36.1145,104691.0
2025-02-21 12:55:00,36.44,36.46,36.38,36.38,100310.0,36.1145,36.1343,36.055,36.055,100310.0
2025-02-21 13:00:00,36.39,36.43,36.34,36.38,162062.0,36.0649,36.1046,36.0154,36.055,162062.0
2025-02-21 13:05:00,36.38,36.4,36.34,36.39,101395.0,36.055,36.0748,36.0154,36.0649,101395.0
2025-02-21 13:10:00,36.39,36.42,36.37,36.42,157008.0,36.0649,36.0946,36.0451,36.0946,157008.0
2025-02-21 13:15:00,36.41,36.42,36.37,36.38,76777.0,36.0847,36.0946,36.0451,36.055,76777.0
2025-02-21 13:20:00,36.37,36.39,36.34,36.37,72689.0,36.0451,36.0649,36.0154,36.0451,72689.0
2025-02-21 13:25:00,36.37,36.37,36.31,36.32,58486.0,36.0451,36.0451,35.9856,35.9955,58486.0
2025-02-21 13:30:00,36.31,36.31,36.24,36.29,84855.0,35.9856,35.9856,35.9163,35.9658,84855.0
2025-02-21 13:35:00,36.29,36.39,36.29,36.34,103849.0,35.9658,36.0649,35.9658,36.0154,103849.0
2025-02-21 13:40:00,36.34,36.35,36.29,36.29,79078.0,36.0154,36.0253,35.9658,35.9658,79078.0
2025-02-21 13:45:00,36.3,36.31,36.29,36.3,73704.0,35.9757,35.9856,35.9658,35.9757,73704.0
2025-02-21 13:50:00,36.29,36.35,36.29,36.34,61027.0,35.9658,36.0253,35.9658,36.0154,61027.0
2025-02-21 13:55:00,36.34,36.35,36.29,36.32,71427.0,36.0154,36.0253,35.9658,35.9955,71427.0
2025-02-21 14:00:00,36.32,36.35,36.31,36.32,109253.0,35.9955,36.0253,35.9856,35.9955,109253.0
2025-02-21 14:05:00,36.33,36.36,36.31,36.34,103625.0,36.0054,36.0352,35.9856,36.0154,103625.0
2025-02-21 14:10:00,36.34,36.37,36.32,36.33,75114.0,36.0154,36.0451,35.9955,36.0054,75114.0
2025-02-21 14:15:00,36.33,36.33,36.28,36.28,79229.0,36.0054,36.0054,35.9559,35.9559,79229.0
2025-02-21 14:20:00,36.28,36.32,36.26,36.29,116099.0,35.9559,35.9955,35.9361,35.9658,116099.0
2025-02-21 14:25:00,36.29,36.31,36.27,36.3,106849.0,35.9658,35.9856,35.946,35.9757,106849.0
2025-02-21 14:30:00,36.29,36.32,36.28,36.29,110041.0,35.9658,35.9955,35.9559,35.9658,110041.0
2025-02-21 14:35:00,36.29,36.33,36.28,36.3,138199.0,35.9658,36.0054,35.9559,35.9757,138199.0
2025-02-21 14:40:00,36.3,36.35,36.28,36.34,132137.0,35.9757,36.0253,35.9559,36.0154,132137.0
2025-02-21 14:45:00,36.34,36.38,36.34,36.38,160086.0,36.0154,36.055,36.0154,36.055,160086.0
2025-02-21 14:50:00,36.38,36.4,36.37,36.39,195844.0,36.055,36.0748,36.0451,36.0649,195844.0
2025-02-21 14:55:00,36.39,36.42,36.38,36.41,189277.0,36.0649,36.0946,36.055,36.0847,189277.0
2025-02-21 15:00:00,36.41,36.42,36.35,36.38,196783.0,36.0847,36.0946,36.0253,36.055,196783.0
2025-02-21 15:05:00,36.38,36.38,36.34,36.38,126938.0,36.055,36.055,36.0154,36.055,126938.0
2025-02-21 15:10:00,36.38,36.42,36.36,36.4,192604.0,36.055,36.0946,36.0352,36.0748,192604.0
2025-02-21 15:15:00,36.4,36.42,36.37,36.41,148943.0,36.0748,36.0946,36.0451,36.0847,148943.0
2025-02-21 15:20:00,36.41,36.43,36.4,36.43,151875.0,36.0847,36.1046,36.0748,36.1046,151875.0
2025-02-21 15:25:00,36.43,36.46,36.42,36.42,403850.0,36.1046,36.1343,36.0946,36.0946,403850.0
2025-02-21 15:30:00,36.42,36.43,36.35,36.4,411671.0,36.0946,36.1046,36.0253,36.0748,411671.0
2025-02-21 15:35:00,36.4,36.45,36.37,36.38,470369.0,36.0748,36.1244,36.0451,36.055,470369.0
2025-02-21 15:40:00,36.38,36.4,36.34,36.34,476844.0,36.055,36.0748,36.0154,36.0154,476844.0
2025-02-21 15:45:00,36.34,36.37,36.3,36.34,239909.0,36.0154,36.0451,35.9757,36.0154,239909.0
2025-02-21 15:50:00,36.34,36.35,36.21,36.26,484801.0,36.0154,36.0253,35.8865,35.9361,484801.0
2025-02-21 15:55:00,36.26,36.28,36.19,36.24,1348729.0,35.9361,35.9559,35.8667,35.9163,1348729.0
2025-02-24 09:30:00,36.42,36.57,36.36,36.38,510276.0,36.0946,36.2433,36.0352,36.055,510276.0
2025-02-24 09:35:00,36.38,36.47,36.3,36.46,223065.0,36.055,36.1442,35.9757,36.1343,223065.0
2025-02-24 09:40:00,36.46,36.55,36.43,36.54,207854.0,36.1343,36.2235,36.1046,36.2136,207854.0
2025-02-24 09:45:00,36.55,36.55,36.32,36.34,197105.0,36.2235,36.2235,35.9955,36.0154,197105.0
2025-02-24 09:50:00,36.34,36.39,36.29,36.3,401354.0,36.0154,36.0649,35.9658,35.9757,401354.0
2025-02-24 09:55:00,36.3,36.41,36.3,36.39,327115.0,35.9757,36.0847,35.9757,36.0649,327115.0
2025-02-24 10:00:00,36.4,36.51,36.37,36.5,453662.0,36.0748,36.1838,36.0451,36.1739,453662.0
2025-02-24 10:05:00,36.5,36.59,36.47,36.58,680014.0,36.1739,36.2631,36.1442,36.2532,680014.0
2025-02-24 10:10:00,36.58,36.59,36.48,36.57,414826.0,36.2532,36.2631,36.1541,36.2433,414826.0
2025-02-24 10:15:00,36.56,36.7,36.55,36.68,315130.0,36.2334,36.3721,36.2235,36.3523,315130.0
2025-02-24 10:20:00,36.68,36.79,36.66,36.73,335760.0,36.3523,36.4613,36.3325,36.4019,335760.0
2025-02-24 10:25:00,36.73,36.79,36.7,36.72,438033.0,36.4019,36.4613,36.3721,36.392,438033.0
2025-02-24 10:30:00,36.72,36.76,36.62,36.64,261724.0,36.392,36.4316,36.2929,36.3127,261724.0
2025-02-24 10:35:00,36.64,36.68,36.62,36.66,375942.0,36.3127,36.3523,36.2929,36.3325,375942.0
2025-02-24 10:40:00,36.67,36.7,36.63,36.66,245109.0,36.3424,36.3721,36.3028,36.3325,245109.0
2025-02-24 10:45:00,36.66,36.71,36.61,36.64,253279.0,36.3325,36.3821,36.2829,36.3127,253279.0
2025-02-24 10:50:00,36.64,36.65,36.58,36.59,201532.0,36.3127,36.3226,36.2532,36.2631,201532.0
2025-02-24 10:55:00,36.6,36.64,36.58,36.59,208623.0,36.273,36.3127,36.2532,36.2631,208623.0
2025-02-24 11:00:00,36.59,36.62,36.53,36.59,206795.0,36.2631,36.2929,36.2037,36.2631,206795.0
2025-02-24 11:05:00,36.59,36.59,36.53,36.54,200771.0,36.2631,36.2631,36.2037,36.2136,200771.0
2025-02-24 11:10:00,36.54,36.55,36.51,36.52,127239.0,36.2136,36.2235,36.1838,36.1938,127239.0
2025-02-24 11:15:00,36.52,36.54,36.48,36.49,260584.0,36.1938,36.2136,36.1541,36.164,260584.0
2025-02-24 11:20:00,36.5,36.52,36.45,36.45,229416.0,36.1739,36.1938,36.1244,36.1244,229416.0
2025-02-24 11:25:00,36.45,36.49,36.43,36.45,315310.0,36.1244,36.164,36.1046,36.1244,315310.0
2025-02-24 11:30:00,36.45,36.5,36.43,36.44,178632.0,36.1244,36.1739,36.1046,36.1145,178632.0
2025-02-24 11:35:00,36.43,36.48,36.41,36.43,160424.0,36.1046,36.1541,36.0847,36.1046,160424.0
2025-02-24 11:40:00,36.42,36.44,36.39,36.43,207173.0,36.0946,36.1145,36.0649,36.1046,207173.0
2025-02-24 11:45:00,36.43,36.48,36.42,36.45,255993.0,36.1046,36.1541,36.0946,36.1244,255993.0
2025-02-24 11:50:00,36.45,36.48,36.37,36.38,222892.0,36.1244,36.1541,36.0451,36.055,222892.0
2025-02-24 11:55:00,36.39,36.39,36.33,36.34,142925.0,36.0649,36.0649,36.0054,36.0154,142925.0
2025-02-24 12:00:00,36.34,36.38,36.32,36.33,140644.0,36.0154,36.055,35.9955,36.0054,140644.0
2025-02-24 12:05:00,36.33,36.34,36.31,36.32,113939.0,36.0054,36.0154,35.9856,35.9955,113939.0
2025-02-24 12:10:00,36.32,36.32,36.27,36.29,157263.0,35.9955,35.9955,35.946,35.9658,157263.0
2025-02-24 12:15:00,36.29,36.3,36.26,36.27,120592.0,35.9658,35.9757,35.9361,35.946,120592.0
2025-02-24 12:20:00,36.27,36.31,36.26,36.29,198502.0,35.946,35.9856,35.9361,35.9658,198502.0
2025-02-24 12:25:00,36.28,36.28,36.25,36.26,184551.0,35.9559,35.9559,35.9262,35.9361,184551.0
2025-02-24 12:30:00,36.25,36.28,36.22,36.27,170808.0,35.9262,35.9559,35.8964,35.946,170808.0
2025-02-24 12:35:00,36.27,36.31,36.26,36.3,138565.0,35.946,35.9856,35.9361,35.9757,138565.0
2025-02-24 12:40:00,36.3,36.34,36.29,36.34,81368.0,35.9757,36.0154,35.9658,36.0154,81368.0
2025-02-24 12:45:00,36.34,36.35,36.3,36.3,115521.0,36.0154,36.0253,35.9757,35.9757,115521.0
2025-02-24 12:50:00,36.31,36.32,36.27,36.29,167722.0,35.9856,35.9955,35.946,35.9658,167722.0
2025-02-24 12:55:00,36.28,36.39,36.28,36.37,268020.0,35.9559,36.0649,35.9559,36.0451,268020.0
2025-02-24 13:00:00,36.37,36.39,36.33,36.36,119183.0,36.0451,36.0649,36.0054,36.0352,119183.0
2025-02-24 13:05:00,36.36,36.42,36.35,36.41,94931.0,36.0352,36.0946,36.0253,36.0847,94931.0
2025-02-24 13:10:00,36.41,36.42,36.39,36.41,97150.0,36.0847,36.0946,36.0649,36.0847,97150.0
2025-02-24 13:15:00,36.41,36.42,36.36,36.37,130195.0,36.0847,36.0946,36.0352,36.0451,130195.0
2025-02-24 13:20:00,36.37,36.41,36.37,36.41,110660.0,36.0451,36.0847,36.0451,36.0847,110660.0
2025-02-24 13:25:00,36.4,36.41,36.36,36.37,134064.0,36.0748,36.0847,36.0352,36.0451,134064.0
2025-02-24 13:30:00,36.37,36.41,36.34,36.39,203940.0,36.0451,36.0847,36.0154,36.0649,203940.0
2025-02-24 13:35:00,36.38,36.39,36.36,36.37,140156.0,36.055,36.0649,36.0352,36.0451,140156.0
2025-02-24 13:40:00,36.36,36.38,36.34,36.38,99540.0,36.0352,36.055,36.0154,36.055,99540.0
2025-02-24 13:45:00,36.38,36.39,36.32,36.33,131859.0,36.055,36.0649,35.9955,36.0054,131859.0
2025-02-24 13:50:00,36.33,36.34,36.31,36.33,118332.0,36.0054,36.0154,35.9856,36.0054,118332.0
2025-02-24 13:55:00,36.34,36.35,36.32,36.33,136641.0,36.0154,36.0253,35.9955,36.0054,136641.0
2025-02-24 14:00:00,36.33,36.37,36.32,36.37,99421.0,36.0054,36.0451,35.9955,36.0451,99421.0
2025-02-24 14:05:00,36.37,36.37,36.34,36.34,127219.0,36.0451,36.0451,36.0154,36.0154,127219.0
2025-02-24 14:10:00,36.35,36.39,36.34,36.37,180584.0,36.0253,36.0649,36.0154,36.0451,180584.0
2025-02-24 14:15:00,36.37,36.4,36.35,36.38,88294.0,36.0451,36.0748,36.0253,36.055,88294.0
2025-02-24 14:20:00,36.38,36.39,36.34,36.36,86094.0,36.055,36.0649,36.0154,36.0352,86094.0
2025-02-24 14:25:00,36.35,36.36,36.32,36.33,147991.0,36.0253,36.0352,35.9955,36.0054,147991.0
2025-02-24 14:30:00,36.33,36.36,36.32,36.35,168453.0,36.0054,36.0352,35.9955,36.0253,168453.0
2025-02-24 14:35:00,36.34,36.36,36.32,36.34,181316.0,36.0154,36.0352,35.9955,36.0154,181316.0
2025-02-24 14:40:00,36.34,36.36,36.32,36.33,117878.0,36.0154,36.0352,35.9955,36.0054,117878.0
2025-02-24 14:45:00,36.33,36.35,36.31,36.33,165980.0,36.0054,36.0253,35.9856,36.0054,165980.0
2025-02-24 14:50:00,36.34,36.35,36.32,36.34,74102.0,36.0154,36.0253,35.9955,36.0154,74102.0
2025-02-24 14:55:00,36.34,36.34,36.31,36.33,113613.0,36.0154,36.0154,35.9856,36.0054,113613.0
2025-02-24 15:00:00,36.33,36.38,36.31,36.37,172344.0,36.0054,36.055,35.9856,36.0451,172344.0
2025-02-24 15:05:00,36.38,36.4,36.35,36.36,172021.0,36.055,36.0748,36.0253,36.0352,172021.0
2025-02-24 15:10:00,36.36,36.38,36.35,36.36,153921.0,36.0352,36.055,36.0253,36.0352,153921.0
2025-02-24 15:15:00,36.36,36.38,36.34,36.35,158679.0,36.0352,36.055,36.0154,36.0253,158679.0
2025-02-24 15:20:00,36.35,36.36,36.3,36.31,190448.0,36.0253,36.0352,35.9757,35.9856,190448.0
2025-02-24 15:25:00,36.3,36.35,36.3,36.34,161504.0,35.9757,36.0253,35.9757,36.0154,161504.0
2025-02-24 15:30:00,36.33,36.41,36.33,36.4,266432.0,36.0054,36.0847,36.0054,36.0748,266432.0
2025-02-24 15:35:00,36.4,36.41,36.37,36.39,230905.0,36.0748,36.0847,36.0451,36.0649,230905.0
2025-02-24 15:40:00,36.4,36.43,36.36,36.39,315253.0,36.0748,36.1046,36.0352,36.0649,315253.0
2025-02-24 15:45:00,36.39,36.43,36.38,36.41,309554.0,36.0649,36.1046,36.055,36.0847,309554.0
2025-02-24 15:50:00,36.41,36.42,36.28,36.3,514879.0,36.0847,36.0946,35.9559,35.9757,514879.0
2025-02-24 15:55:00,36.3,36.34,36.26,36.3,1806387.0,35.9757,36.0154,35.9361,35.9757,1806387.0
2025-02-25 09:30:00,36.44,36.75,36.28,36.75,832758.0,36.1145,36.4217,35.9559,36.4217,832758.0
2025-02-25 09:35:00,36.74,36.98,36.73,36.75,729284.0,36.4118,36.6496,36.4019,36.4217,729284.0
2025-02-25 09:40:00,36.75,36.78,36.5,36.54,295875.0,36.4217,36.4514,36.1739,36.2136,295875.0
2025-02-25 09:45:00,36.55,36.66,36.48,36.57,347591.0,36.2235,36.3325,36.1541,36.2433,347591.0
2025-02-25 09:50:00,36.57,36.77,36.56,36.72,413123.0,36.2433,36.4415,36.2334,36.392,413123.0
2025-02-25 09:55:00,36.72,36.75,36.58,36.67,280836.0,36.392,36.4217,36.2532,36.3424,280836.0
2025-02-25 10:00:00,36.66,36.7,36.57,36.7,397590.0,36.3325,36.3721,36.2433,36.3721,397590.0
2025-02-25 10:05:00,36.7,36.72,36.53,36.55,344509.0,36.3721,36.392,36.2037,36.2235,344509.0
2025-02-25 10:10:00,36.55,36.57,36.46,36.53,455239.0,36.2235,36.2433,36.1343,36.2037,455239.0
2025-02-25 10:15:00,36.53,36.7,36.48,36.58,509021.0,36.2037,36.3721,36.1541,36.2532,509021.0
2025-02-25 10:20:00,36.58,36.6,36.48,36.5,284630.0,36.2532,36.273,36.1541,36.1739,284630.0
2025-02-25 10:25:00,36.49,36.52,36.46,36.48,199705.0,36.164,36.1938,36.1343,36.1541,199705.0
2025-02-25 10:30:00,36.48,36.49,36.42,36.48,222843.0,36.1541,36.164,36.0946,36.1541,222843.0
2025-02-25 10:35:00,36.48,36.52,36.43,36.52,230321.0,36.1541,36.1938,36.1046,36.1938,230321.0
2025-02-25 10:40:00,36.52,36.58,36.51,36.57,185628.0,36.1938,36.2532,36.1838,36.2433,185628.0
2025-02-25 10:45:00,36.57,36.58,36.39,36.41,176823.0,36.2433,36.2532,36.0649,36.0847,176823.0
2025-02-25 10:50:00,36.41,36.44,36.37,36.42,350602.0,36.0847,36.1145,36.0451,36.0946,350602.0
2025-02-25 10:55:00,36.42,36.45,36.36,36.37,233703.0,36.0946,36.1244,36.0352,36.0451,233703.0
2025-02-25 11:00:00,36.37,36.38,36.33,36.34,235469.0,36.0451,36.055,36.0054,36.0154,235469.0
2025-02-25 11:05:00,36.34,36.37,36.25,36.26,224550.0,36.0154,36.0451,35.9262,35.9361,224550.0
2025-02-25 11:10:00,36.26,36.33,36.24,36.26,207226.0,35.9361,36.0054,35.9163,35.9361,207226.0
2025-02-25 11:15:00,36.25,36.27,36.22,36.24,186686.0,35.9262,35.946,35.8964,35.9163,186686.0
2025-02-25 11:20:00,36.23,36.25,36.19,36.22,189639.0,35.9063,35.9262,35.8667,35.8964,189639.0
2025-02-25 11:25:00,36.22,36.25,36.19,36.2,192887.0,35.8964,35.9262,35.8667,35.8766,192887.0
2025-02-25 11:30:00,36.2,36.27,36.19,36.27,190768.0,35.8766,35.946,35.8667,35.946,190768.0
2025-02-25 11:35:00,36.27,36.28,36.2,36.27,212219.0,35.946,35.9559,35.8766,35.946,212219.0
2025-02-25 11:40:00,36.27,36.27,36.15,36.18,226113.0,35.946,35.946,35.8271,35.8568,226113.0
2025-02-25 11:45:00,36.18,36.23,36.17,36.2,186482.0,35.8568,35.9063,35.8469,35.8766,186482.0
2025-02-25 11:50:00,36.2,36.25,36.18,36.22,214056.0,35.8766,35.9262,35.8568,35.8964,214056.0
2025-02-25 11:55:00,36.22,36.25,36.17,36.21,202581.0,35.8964,35.9262,35.8469,35.8865,202581.0
2025-02-25 12:00:00,36.2,36.27,36.16,36.17,139557.0,35.8766,35.946,35.837,35.8469,139557.0
2025-02-25 12:05:00,36.16,36.17,36.09,36.12,227738.0,35.837,35.8469,35.7676,35.7973,227738.0
2025-02-25 12:10:00,36.12,36.17,36.07,36.09,177575.0,35.7973,35.8469,35.7478,35.7676,177575.0
2025-02-25 12:15:00,36.09,36.14,36.08,36.13,195798.0,35.7676,35.8171,35.7577,35.8072,195798.0
2025-02-25 12:20:00,36.13,36.13,36.08,36.11,133914.0,35.8072,35.8072,35.7577,35.7874,133914.0
2025-02-25 12:25:00,36.11,36.15,36.1,36.12,165616.0,35.7874,35.8271,35.7775,35.7973,165616.0
2025-02-25 12:30:00,36.12,36.13,36.08,36.08,131073.0,35.7973,35.8072,35.7577,35.7577,131073.0
2025-02-25 12:35:00,36.08,36.1,36.04,36.06,166746.0,35.7577,35.7775,35.718,35.7379,166746.0
2025-02-25 12:40:00,36.07,36.08,35.98,36.0,160291.0,35.7478,35.7577,35.6586,35.6784,160291.0
2025-02-25 12:45:00,36.0,36.03,35.96,36.0,152278.0,35.6784,35.7081,35.6388,35.6784,152278.0
2025-02-25 12:50:00,36.0,36.01,35.96,35.97,122692.0,35.6784,35.6883,35.6388,35.6487,122692.0
2025-02-25 12:55:00,35.97,36.04,35.96,36.01,102873.0,35.6487,35.718,35.6388,35.6883,102873.0
2025-02-25 13:00:00,36.01,36.01,35.96,35.96,183318.0,35.6883,35.6883,35.6388,35.6388,183318.0
2025-02-25 13:05:00,35.97,35.99,35.91,35.93,113350.0,35.6487,35.6685,35.5892,35.609,113350.0
2025-02-25 13:10:00,35.92,35.98,35.92,35.98,136502.0,35.5991,35.6586,35.5991,35.6586,136502.0
2025-02-25 13:15:00,35.98,35.98,35.92,35.92,180835.0,35.6586,35.6586,35.5991,35.5991,180835.0
2025-02-25 13:20:00,35.92,35.96,35.86,35.9,272884.0,35.5991,35.6388,35.5396,35.5793,272884.0
2025-02-25 13:25:00,35.9,35.9,35.83,35.83,216733.0,35.5793,35.5793,35.5099,35.5099,216733.0
2025-02-25 13:30:00,35.84,35.95,35.83,35.93,291032.0,35.5198,35.6288,35.5099,35.609,291032.0
2025-02-25 13:35:00,35.93,36.02,35.92,36.02,263825.0,35.609,35.6982,35.5991,35.6982,263825.0
2025-02-25 13:40:00,36.02,36.15,36.0,36.04,374887.0,35.6982,35.8271,35.6784,35.718,374887.0
2025-02-25 13:45:00,36.04,36.06,35.97,35.99,179663.0,35.718,35.7379,35.6487,35.6685,179663.0
2025-02-25 13:50:00,35.99,36.0,35.96,35.98,109095.0,35.6685,35.6784,35.6388,35.6586,109095.0
2025-02-25 13:55:00,35.98,35.99,35.93,35.95,133522.0,35.6586,35.6685,35.609,35.6288,133522.0
2025-02-25 14:00:00,35.95,35.99,35.94,35.98,244205.0,35.6288,35.6685,35.6189,35.6586,244205.0
2025-02-25 14:05:00,35.98,35.99,35.92,35.92,193848.0,35.6586,35.6685,35.5991,35.5991,193848.0
2025-02-25 14:10:00,35.93,35.96,35.92,35.93,153985.0,35.609,35.6388,35.5991,35.609,153985.0
2025-02-25 14:15:00,35.93,35.96,35.9,35.9,282135.0,35.609,35.6388,35.5793,35.5793,282135.0
2025-02-25 14:20:00,35.91,35.92,35.88,35.89,149475.0,35.5892,35.5991,35.5595,35.5694,149475.0
2025-02-25 14:25:00,35.9,35.95,35.88,35.9,271296.0,35.5793,35.6288,35.5595,35.5793,271296.0
2025-02-25 14:30:00,35.91,35.92,35.85,35.9,273825.0,35.5892,35.5991,35.5297,35.5793,273825.0
2025-02-25 14:35:00,35.9,35.94,35.86,35.93,232742.0,35.5793,35.6189,35.5396,35.609,232742.0
2025-02-25 14:40:00,35.93,36.03,35.91,35.98,218459.0,35.609,35.7081,35.5892,35.6586,218459.0
2025-02-25 14:45:00,35.98,35.98,35.9,35.94,216721.0,35.6586,35.6586,35.5793,35.6189,216721.0
2025-02-25 14:50:00,35.94,35.99,35.91,35.99,208598.0,35.6189,35.6685,35.5892,35.6685,208598.0
2025-02-25 14:55:00,35.99,36.05,35.96,35.99,360031.0,35.6685,35.728,35.6388,35.6685,360031.0
2025-02-25 15:00:00,35.99,36.01,35.97,36.0,171203.0,35.6685,35.6883,35.6487,35.6784,171203.0
2025-02-25 15:05:00,36.0,36.0,35.93,35.94,172798.0,35.6784,35.6784,35.609,35.6189,172798.0
2025-02-25 15:10:00,35.94,35.95,35.91,35.95,201467.0,35.6189,35.6288,35.5892,35.6288,201467.0
2025-02-25 15:15:00,35.95,35.95,35.88,35.89,285864.0,35.6288,35.6288,35.5595,35.5694,285864.0
2025-02-25 15:20:00,35.89,35.93,35.88,35.9,462547.0,35.5694,35.609,35.5595,35.5793,462547.0
2025-02-25 15:25:00,35.9,35.98,35.89,35.93,316104.0,35.5793,35.6586,35.5694,35.609,316104.0
2025-02-25 15:30:00,35.93,35.94,35.89,35.93,380082.0,35.609,35.6189,35.5694,35.609,380082.0
2025-02-25 15:35:00,35.93,35.93,35.86,35.87,411007.0,35.609,35.609,35.5396,35.5496,411007.0
2025-02-25 15:40:00,35.87,35.9,35.84,35.84,382517.0,35.5496,35.5793,35.5198,35.5198,382517.0
2025-02-25 15:45:00,35.84,35.9,35.83,35.88,428383.0,35.5198,35.5793,35.5099,35.5595,428383.0
2025-02-25 15:50:00,35.88,35.89,35.78,35.8,944008.0,35.5595,35.5694,35.4604,35.4802,944008.0
2025-02-25 15:55:00,35.8,35.87,35.75,35.86,2298445.0,35.4802,35.5496,35.4306,35.5396,2298445.0
2025-02-26 09:30:00,35.78,35.83,35.51,35.69,576090.0,35.4604,35.5099,35.1928,35.3712,576090.0
2025-02-26 09:35:00,35.7,35.81,35.6,35.63,505716.0,35.3811,35.4901,35.282,35.3117,505716.0
2025-02-26 09:40:00,35.63,35.64,35.52,35.52,206891.0,35.3117,35.3216,35.2027,35.2027,206891.0
2025-02-26 09:45:00,35.51,35.52,35.37,35.44,253184.0,35.1928,35.2027,35.054,35.1234,253184.0
2025-02-26 09:50:00,35.44,35.63,35.43,35.5,230289.0,35.1234,35.3117,35.1135,35.1829,230289.0
2025-02-26 09:55:00,35.5,35.55,35.47,35.5,288937.0,35.1829,35.2324,35.1531,35.1829,288937.0
2025-02-26 10:00:00,35.51,35.54,35.37,35.38,285898.0,35.1928,35.2225,35.054,35.0639,285898.0
2025-02-26 10:05:00,35.38,35.51,35.35,35.45,222016.0,35.0639,35.1928,35.0342,35.1333,222016.0
2025-02-26 10:10:00,35.45,35.46,35.37,35.39,227571.0,35.1333,35.1432,35.054,35.0738,227571.0
2025-02-26 10:15:00,35.39,35.39,35.27,35.27,298494.0,35.0738,35.0738,34.9549,34.9549,298494.0
2025-02-26 10:20:00,35.28,35.35,35.27,35.3,142600.0,34.9648,35.0342,34.9549,34.9847,142600.0
2025-02-26 10:25:00,35.29,35.32,35.24,35.25,217035.0,34.9747,35.0045,34.9252,34.9351,217035.0
2025-02-26 10:30:00,35.25,35.36,35.24,35.34,274384.0,34.9351,35.0441,34.9252,35.0243,274384.0
2025-02-26 10:35:00,35.34,35.38,35.28,35.34,196914.0,35.0243,35.0639,34.9648,35.0243,196914.0
2025-02-26 10:40:00,35.34,35.39,35.33,35.37,138400.0,35.0243,35.0738,35.0144,35.054,138400.0
2025-02-26 10:45:00,35.38,35.44,35.34,35.44,205449.0,35.0639,35.1234,35.0243,35.1234,205449.0
2025-02-26 10:50:00,35.44,35.5,35.38,35.43,222472.0,35.1234,35.1829,35.0639,35.1135,222472.0
2025-02-26 10:55:00,35.43,35.45,35.35,35.38,187860.0,35.1135,35.1333,35.0342,35.0639,187860.0
2025-02-26 11:00:00,35.39,35.39,35.34,35.35,98108.0,35.0738,35.0738,35.0243,35.0342,98108.0
2025-02-26 11:05:00,35.35,35.4,35.33,35.34,166171.0,35.0342,35.0838,35.0144,35.0243,166171.0
2025-02-26 11:10:00,35.34,35.35,35.27,35.27,261873.0,35.0243,35.0342,34.9549,34.9549,261873.0
2025-02-26 11:15:00,35.27,35.31,35.26,35.27,201608.0,34.9549,34.9946,34.945,34.9549,201608.0
2025-02-26 11:20:00,35.27,35.44,35.27,35.41,200694.0,34.9549,35.1234,34.9549,35.0937,200694.0
2025-02-26 11:25:00,35.41,35.42,35.31,35.32,135808.0,35.0937,35.1036,34.9946,35.0045,135808.0
2025-02-26 11:30:00,35.31,35.32,35.28,35.3,215232.0,34.9946,35.0045,34.9648,34.9847,215232.0
2025-02-26 11:35:00,35.3,35.31,35.24,35.26,305225.0,34.9847,34.9946,34.9252,34.945,305225.0
2025-02-26 11:40:00,35.27,35.27,35.19,35.23,247825.0,34.9549,34.9549,34.8756,34.9153,247825.0
2025-02-26 11:45:00,35.23,35.24,35.21,35.22,174824.0,34.9153,34.9252,34.8955,34.9054,174824.0
2025-02-26 11:50:00,35.21,35.21,35.16,35.18,282340.0,34.8955,34.8955,34.8459,34.8657,282340.0
2025-02-26 11:55:00,35.18,35.18,35.14,35.16,334875.0,34.8657,34.8657,34.8261,34.8459,334875.0
2025-02-26 12:00:00,35.16,35.22,35.14,35.22,644914.0,34.8459,34.9054,34.8261,34.9054,644914.0
2025-02-26 12:05:00,35.22,35.23,35.19,35.19,224916.0,34.9054,34.9153,34.8756,34.8756,224916.0
2025-02-26 12:10:00,35.2,35.21,35.15,35.2,317997.0,34.8855,34.8955,34.836,34.8855,317997.0
2025-02-26 12:15:00,35.2,35.21,35.09,35.16,542901.0,34.8855,34.8955,34.7765,34.8459,542901.0
2025-02-26 12:20:00,35.16,35.17,35.12,35.15,251551.0,34.8459,34.8558,34.8063,34.836,251551.0
2025-02-26 12:25:00,35.15,35.15,35.1,35.13,262702.0,34.836,34.836,34.7864,34.8162,262702.0
2025-02-26 12:30:00,35.14,35.17,35.1,35.14,330952.0,34.8261,34.8558,34.7864,34.8261,330952.0
2025-02-26 12:35:00,35.14,35.18,35.11,35.17,193574.0,34.8261,34.8657,34.7963,34.8558,193574.0
2025-02-26 12:40:00,35.18,35.19,35.13,35.14,299616.0,34.8657,34.8756,34.8162,34.8261,299616.0
2025-02-26 12:45:00,35.15,35.16,35.13,35.15,166302.0,34.836,34.8459,34.8162,34.836,166302.0
2025-02-26 12:50:00,35.15,35.15,35.05,35.07,289758.0,34.836,34.836,34.7369,34.7567,289758.0
2025-02-26 12:55:00,35.06,35.11,35.03,35.09,292311.0,34.7468,34.7963,34.7171,34.7765,292311.0
2025-02-26 13:00:00,35.09,35.16,35.08,35.13,178881.0,34.7765,34.8459,34.7666,34.8162,178881.0
2025-02-26 13:05:00,35.12,35.16,35.12,35.16,187715.0,34.8063,34.8459,34.8063,34.8459,187715.0
2025-02-26 13:10:00,35.16,35.17,35.1,35.14,146530.0,34.8459,34.8558,34.7864,34.8261,146530.0
2025-02-26 13:15:00,35.14,35.15,35.1,35.1,168464.0,34.8261,34.836,34.7864,34.7864,168464.0
2025-02-26 13:20:00,35.09,35.2,35.09,35.18,528060.0,34.7765,34.8855,34.7765,34.8657,528060.0
2025-02-26 13:25:00,35.18,35.19,35.13,35.14,182075.0,34.8657,34.8756,34.8162,34.8261,182075.0
2025-02-26 13:30:00,35.14,35.15,35.1,35.13,140682.0,34.8261,34.836,34.7864,34.8162,140682.0
2025-02-26 13:35:00,35.13,35.14,35.09,35.09,143592.0,34.8162,34.8261,34.7765,34.7765,143592.0
2025-02-26 13:40:00,35.1,35.16,35.09,35.16,145058.0,34.7864,34.8459,34.7765,34.8459,145058.0
2025-02-26 13:45:00,35.15,35.17,35.13,35.16,162296.0,34.836,34.8558,34.8162,34.8459,162296.0
2025-02-26 13:50:00,35.16,35.22,35.15,35.22,173795.0,34.8459,34.9054,34.836,34.9054,173795.0
2025-02-26 13:55:00,35.21,35.21,35.16,35.18,131493.0,34.8955,34.8955,34.8459,34.8657,131493.0
2025-02-26 14:00:00,35.18,35.18,35.15,35.18,140897.0,34.8657,34.8657,34.836,34.8657,140897.0
2025-02-26 14:05:00,35.17,35.21,35.16,35.19,142017.0,34.8558,34.8955,34.8459,34.8756,142017.0
2025-02-26 14:10:00,35.19,35.2,35.17,35.18,136727.0,34.8756,34.8855,34.8558,34.8657,136727.0
2025-02-26 14:15:00,35.19,35.22,35.16,35.2,141839.0,34.8756,34.9054,34.8459,34.8855,141839.0
2025-02-26 14:20:00,35.2,35.24,35.18,35.23,167367.0,34.8855,34.9252,34.8657,34.9153,167367.0
2025-02-26 14:25:00,35.23,35.27,35.22,35.23,192435.0,34.9153,34.9549,34.9054,34.9153,192435.0
2025-02-26 14:30:00,35.24,35.27,35.23,35.26,160762.0,34.9252,34.9549,34.9153,34.945,160762.0
2025-02-26 14:35:00,35.26,35.28,35.24,35.28,144921.0,34.945,34.9648,34.9252,34.9648,144921.0
2025-02-26 14:40:00,35.28,35.3,35.26,35.28,130419.0,34.9648,34.9847,34.945,34.9648,130419.0
2025-02-26 14:45:00,35.27,35.29,35.26,35.27,117691.0,34.9549,34.9747,34.945,34.9549,117691.0
2025-02-26 14:50:00,35.27,35.28,35.24,35.24,143973.0,34.9549,34.9648,34.9252,34.9252,143973.0
2025-02-26 14:55:00,35.25,35.25,35.18,35.19,198865.0,34.9351,34.9351,34.8657,34.8756,198865.0
2025-02-26 15:00:00,35.19,35.2,35.18,35.2,182113.0,34.8756,34.8855,34.8657,34.8855,182113.0
2025-02-26 15:05:00,35.2,35.2,35.18,35.2,97129.0,34.8855,34.8855,34.8657,34.8855,97129.0
2025-02-26 15:10:00,35.2,35.21,35.16,35.17,229045.0,34.8855,34.8955,34.8459,34.8558,229045.0
2025-02-26 15:15:00,35.17,35.18,35.13,35.14,196504.0,34.8558,34.8657,34.8162,34.8261,196504.0
2025-02-26 15:20:00,35.14,35.14,35.06,35.08,287596.0,34.8261,34.8261,34.7468,34.7666,287596.0
2025-02-26 15:25:00,35.08,35.11,35.02,35.02,869238.0,34.7666,34.7963,34.7072,34.7072,869238.0
2025-02-26 15:30:00,35.02,35.09,35.02,35.05,522190.0,34.7072,34.7765,34.7072,34.7369,522190.0
2025-02-26 15:35:00,35.05,35.12,35.05,35.11,531915.0,34.7369,34.8063,34.7369,34.7963,531915.0
2025-02-26 15:40:00,35.11,35.12,35.06,35.08,493520.0,34.7963,34.8063,34.7468,34.7666,493520.0
2025-02-26 15:45:00,35.07,35.08,35.0,35.04,603161.0,34.7567,34.7666,34.6873,34.727,603161.0
2025-02-26 15:50:00,35.04,35.16,35.03,35.13,990212.0,34.727,34.8459,34.7171,34.8162,990212.0
2025-02-26 15:55:00,35.12,35.14,35.06,35.11,1562813.0,34.8063,34.8261,34.7468,34.7963,1562813.0
2025-02-27 09:30:00,35.09,35.41,35.0,35.29,356008.0,34.7765,35.0937,34.6873,34.9747,356008.0
2025-02-27 09:35:00,35.28,35.4,35.26,35.33,107848.0,34.9648,35.0838,34.945,35.0144,107848.0
2025-02-27 09:40:00,35.33,35.43,35.31,35.39,117844.0,35.0144,35.1135,34.9946,35.0738,117844.0
2025-02-27 09:45:00,35.39,35.39,35.18,35.25,135062.0,35.0738,35.0738,34.8657,34.9351,135062.0
2025-02-27 09:50:00,35.25,35.39,35.24,35.39,146688.0,34.9351,35.0738,34.9252,35.0738,146688.0
2025-02-27 09:55:00,35.39,35.41,35.3,35.37,207651.0,35.0738,35.0937,34.9847,35.054,207651.0
2025-02-27 10:00:00,35.37,35.37,35.24,35.27,204978.0,35.054,35.054,34.9252,34.9549,204978.0
2025-02-27 10:05:00,35.27,35.29,35.17,35.19,184477.0,34.9549,34.9747,34.8558,34.8756,184477.0
2025-02-27 10:10:00,35.19,35.23,35.13,35.23,152214.0,34.8756,34.9153,34.8162,34.9153,152214.0
2025-02-27 10:15:00,35.23,35.28,35.16,35.27,120777.0,34.9153,34.9648,34.8459,34.9549,120777.0
2025-02-27 10:20:00,35.27,35.37,35.27,35.34,121163.0,34.9549,35.054,34.9549,35.0243,121163.0
2025-02-27 10:25:00,35.34,35.34,35.3,35.3,72014.0,35.0243,35.0243,34.9847,34.9847,72014.0
2025-02-27 10:30:00,35.3,35.37,35.28,35.34,100124.0,34.9847,35.054,34.9648,35.0243,100124.0
2025-02-27 10:35:00,35.35,35.37,35.31,35.35,93322.0,35.0342,35.054,34.9946,35.0342,93322.0
2025-02-27 10:40:00,35.34,35.41,35.34,35.41,130762.0,35.0243,35.0937,35.0243,35.0937,130762.0
2025-02-27 10:45:00,35.41,35.46,35.4,35.43,92730.0,35.0937,35.1432,35.0838,35.1135,92730.0
2025-02-27 10:50:00,35.44,35.46,35.4,35.41,75360.0,35.1234,35.1432,35.0838,35.0937,75360.0
2025-02-27 10:55:00,35.4,35.45,35.39,35.42,128725.0,35.0838,35.1333,35.0738,35.1036,128725.0
2025-02-27 11:00:00,35.41,35.48,35.41,35.45,85711.0,35.0937,35.163,35.0937,35.1333,85711.0
2025-02-27 11:05:00,35.45,35.46,35.37,35.41,79616.0,35.1333,35.1432,35.054,35.0937,79616.0
2025-02-27 11:10:00,35.41,35.46,35.4,35.44,106592.0,35.0937,35.1432,35.0838,35.1234,106592.0
2025-02-27 11:15:00,35.44,35.45,35.39,35.42,76004.0,35.1234,35.1333,35.0738,35.1036,76004.0
2025-02-27 11:20:00,35.43,35.43,35.36,35.39,86902.0,35.1135,35.1135,35.0441,35.0738,86902.0
2025-02-27 11:25:00,35.38,35.41,35.35,35.35,128734.0,35.0639,35.0937,35.0342,35.0342,128734.0
2025-02-27 11:30:00,35.34,35.36,35.31,35.36,82308.0,35.0243,35.0441,34.9946,35.0441,82308.0
2025-02-27 11:35:00,35.35,35.35,35.28,35.29,101686.0,35.0342,35.0342,34.9648,34.9747,101686.0
2025-02-27 11:40:00,35.29,35.32,35.28,35.29,112382.0,34.9747,35.0045,34.9648,34.9747,112382.0
2025-02-27 11:45:00,35.29,35.31,35.27,35.27,61420.0,34.9747,34.9946,34.9549,34.9549,61420.0
2025-02-27 11:50:00,35.27,35.29,35.25,35.28,92237.0,34.9549,34.9747,34.9351,34.9648,92237.0
2025-02-27 11:55:00,35.27,35.33,35.27,35.32,80607.0,34.9549,35.0144,34.9549,35.0045,80607.0
2025-02-27 12:00:00,35.32,35.32,35.25,35.27,85571.0,35.0045,35.0045,34.9351,34.9549,85571.0
2025-02-27 12:05:00,35.27,35.29,35.26,35.27,157379.0,34.9549,34.9747,34.945,34.9549,157379.0
2025-02-27 12:10:00,35.27,35.29,35.26,35.27,206756.0,34.9549,34.9747,34.945,34.9549,206756.0
2025-02-27 12:15:00,35.27,35.27,35.21,35.24,83974.0,34.9549,34.9549,34.8955,34.9252,83974.0
2025-02-27 12:20:00,35.23,35.31,35.23,35.3,65794.0,34.9153,34.9946,34.9153,34.9847,65794.0
2025-02-27 12:25:00,35.3,35.37,35.3,35.37,79815.0,34.9847,35.054,34.9847,35.054,79815.0
2025-02-27 12:30:00,35.37,35.38,35.34,35.35,102375.0,35.054,35.0639,35.0243,35.0342,102375.0
2025-02-27 12:35:00,35.34,35.38,35.34,35.35,139985.0,35.0243,35.0639,35.0243,35.0342,139985.0
2025-02-27 12:40:00,35.34,35.39,35.32,35.33,137575.0,35.0243,35.0738,35.0045,35.0144,137575.0
2025-02-27 12:45:00,35.33,35.33,35.25,35.27,206676.0,35.0144,35.0144,34.9351,34.9549,206676.0
2025-02-27 12:50:00,35.27,35.28,35.24,35.27,99846.0,34.9549,34.9648,34.9252,34.9549,99846.0
2025-02-27 12:55:00,35.27,35.3,35.26,35.27,93360.0,34.9549,34.9847,34.945,34.9549,93360.0
2025-02-27 13:00:00,35.27,35.32,35.27,35.3,88325.0,34.9549,35.0045,34.9549,34.9847,88325.0
2025-02-27 13:05:00,35.3,35.34,35.29,35.31,105025.0,34.9847,35.0243,34.9747,34.9946,105025.0
2025-02-27 13:10:00,35.32,35.36,35.3,35.33,276568.0,35.0045,35.0441,34.9847,35.0144,276568.0
2025-02-27 13:15:00,35.33,35.34,35.3,35.32,105484.0,35.0144,35.0243,34.9847,35.0045,105484.0
2025-02-27 13:20:00,35.32,35.34,35.3,35.34,78454.0,35.0045,35.0243,34.9847,35.0243,78454.0
2025-02-27 13:25:00,35.34,35.37,35.33,35.35,143914.0,35.0243,35.054,35.0144,35.0342,143914.0
2025-02-27 13:30:00,35.34,35.37,35.33,35.34,128414.0,35.0243,35.054,35.0144,35.0243,128414.0
2025-02-27 13:35:00,35.34,35.36,35.33,35.34,130845.0,35.0243,35.0441,35.0144,35.0243,130845.0
2025-02-27 13:40:00,35.35,35.36,35.33,35.34,102780.0,35.0342,35.0441,35.0144,35.0243,102780.0
2025-02-27 13:45:00,35.34,35.39,35.33,35.38,77156.0,35.0243,35.0738,35.0144,35.0639,77156.0
2025-02-27 13:50:00,35.38,35.38,35.34,35.36,89326.0,35.0639,35.0639,35.0243,35.0441,89326.0
2025-02-27 13:55:00,35.36,35.38,35.34,35.34,114018.0,35.0441,35.0639,35.0243,35.0243,114018.0
2025-02-27 14:00:00,35.34,35.36,35.33,35.34,83227.0,35.0243,35.0441,35.0144,35.0243,83227.0
2025-02-27 14:05:00,35.34,35.35,35.27,35.3,127759.0,35.0243,35.0342,34.9549,34.9847,127759.0
2025-02-27 14:10:00,35.29,35.31,35.27,35.27,104009.0,34.9747,34.9946,34.9549,34.9549,104009.0
2025-02-27 14:15:00,35.27,35.29,35.25,35.27,155648.0,34.9549,34.9747,34.9351,34.9549,155648.0
2025-02-27 14:20:00,35.27,35.28,35.23,35.25,139265.0,34.9549,34.9648,34.9153,34.9351,139265.0
2025-02-27 14:25:00,35.25,35.28,35.23,35.26,118100.0,34.9351,34.9648,34.9153,34.945,118100.0
2025-02-27 14:30:00,35.25,35.29,35.23,35.29,115938.0,34.9351,34.9747,34.9153,34.9747,115938.0
2025-02-27 14:35:00,35.29,35.3,35.19,35.2,180324.0,34.9747,34.9847,34.8756,34.8855,180324.0
2025-02-27 14:40:00,35.19,35.22,35.16,35.22,167365.0,34.8756,34.9054,34.8459,34.9054,167365.0
2025-02-27 14:45:00,35.22,35.26,35.2,35.23,150963.0,34.9054,34.945,34.8855,34.9153,150963.0
2025-02-27 14:50:00,35.23,35.25,35.19,35.25,111358.0,34.9153,34.9351,34.8756,34.9351,111358.0
2025-02-27 14:55:00,35.25,35.27,35.23,35.26,115207.0,34.9351,34.9549,34.9153,34.945,115207.0
2025-02-27 15:00:00,35.26,35.26,35.18,35.2,170793.0,34.945,34.945,34.8657,34.8855,170793.0
2025-02-27 15:05:00,35.2,35.21,35.14,35.16,211584.0,34.8855,34.8955,34.8261,34.8459,211584.0
2025-02-27 15:10:00,35.16,35.17,35.14,35.16,163957.0,34.8459,34.8558,34.8261,34.8459,163957.0
2025-02-27 15:15:00,35.16,35.23,35.16,35.2,179921.0,34.8459,34.9153,34.8459,34.8855,179921.0
2025-02-27 15:20:00,35.21,35.24,35.17,35.2,213174.0,34.8955,34.9252,34.8558,34.8855,213174.0
2025-02-27 15:25:00,35.2,35.22,35.16,35.18,243005.0,34.8855,34.9054,34.8459,34.8657,243005.0
2025-02-27 15:30:00,35.18,35.22,35.16,35.22,250938.0,34.8657,34.9054,34.8459,34.9054,250938.0
2025-02-27 15:35:00,35.22,35.25,35.21,35.22,208059.0,34.9054,34.9351,34.8955,34.9054,208059.0
2025-02-27 15:40:00,35.21,35.25,35.2,35.25,298151.0,34.8955,34.9351,34.8855,34.9351,298151.0
2025-02-27 15:45:00,35.24,35.3,35.23,35.3,498841.0,34.9252,34.9847,34.9153,34.9847,498841.0
2025-02-27 15:50:00,35.3,35.36,35.27,35.34,659047.0,34.9847,35.0441,34.9549,35.0243,659047.0
2025-02-27 15:55:00,35.34,35.44,35.33,35.41,2518320.0,35.0243,35.1234,35.0144,35.0937,2518320.0
2025-02-28 09:30:00,35.68,35.96,35.53,35.82,760441.0,35.3613,35.6388,35.2126,35.5,760441.0
2025-02-28 09:35:00,35.83,35.86,35.72,35.84,213467.0,35.5099,35.5396,35.4009,35.5198,213467.0
2025-02-28 09:40:00,35.84,36.0,35.77,35.94,195257.0,35.5198,35.6784,35.4505,35.6189,195257.0
2025-02-28 09:45:00,35.94,35.94,35.72,35.79,181011.0,35.6189,35.6189,35.4009,35.4703,181011.0
2025-02-28 09:50:00,35.78,35.89,35.77,35.88,154198.0,35.4604,35.5694,35.4505,35.5595,154198.0
2025-02-28 09:55:00,35.88,36.02,35.85,35.99,210927.0,35.5595,35.6982,35.5297,35.6685,210927.0
2025-02-28 10:00:00,35.99,36.06,35.95,36.05,289562.0,35.6685,35.7379,35.6288,35.728,289562.0
2025-02-28 10:05:00,36.05,36.09,35.88,35.91,230595.0,35.728,35.7676,35.5595,35.5892,230595.0
2025-02-28 10:10:00,35.91,35.95,35.86,35.89,188024.0,35.5892,35.6288,35.5396,35.5694,188024.0
2025-02-28 10:15:00,35.89,35.89,35.78,35.8,200779.0,35.5694,35.5694,35.4604,35.4802,200779.0
2025-02-28 10:20:00,35.8,35.86,35.78,35.82,208920.0,35.4802,35.5396,35.4604,35.5,208920.0
2025-02-28 10:25:00,35.8,35.87,35.78,35.83,173941.0,35.4802,35.5496,35.4604,35.5099,173941.0
2025-02-28 10:30:00,35.84,35.86,35.77,35.8,266940.0,35.5198,35.5396,35.4505,35.4802,266940.0
2025-02-28 10:35:00,35.81,35.89,35.8,35.88,191149.0,35.4901,35.5694,35.4802,35.5595,191149.0
2025-02-28 10:40:00,35.88,35.88,35.83,35.84,156578.0,35.5595,35.5595,35.5099,35.5198,156578.0
2025-02-28 10:45:00,35.84,35.87,35.8,35.83,151681.0,35.5198,35.5496,35.4802,35.5099,151681.0
2025-02-28 10:50:00,35.83,35.89,35.82,35.84,134394.0,35.5099,35.5694,35.5,35.5198,134394.0
2025-02-28 10:55:00,35.84,35.9,35.84,35.9,99221.0,35.5198,35.5793,35.5198,35.5793,99221.0
2025-02-28 11:00:00,35.9,35.91,35.85,35.89,157471.0,35.5793,35.5892,35.5297,35.5694,157471.0
2025-02-28 11:05:00,35.89,35.91,35.84,35.91,199489.0,35.5694,35.5892,35.5198,35.5892,199489.0
2025-02-28 11:10:00,35.91,35.92,35.81,35.88,230078.0,35.5892,35.5991,35.4901,35.5595,230078.0
2025-02-28 11:15:00,35.87,35.88,35.82,35.86,128011.0,35.5496,35.5595,35.5,35.5396,128011.0
2025-02-28 11:20:00,35.86,35.87,35.81,35.81,129302.0,35.5396,35.5496,35.4901,35.4901,129302.0
2025-02-28 11:25:00,35.82,35.83,35.77,35.77,122589.0,35.5,35.5099,35.4505,35.4505,122589.0
2025-02-28 11:30:00,35.77,35.83,35.77,35.8,108872.0,35.4505,35.5099,35.4505,35.4802,108872.0
2025-02-28 11:35:00,35.79,35.87,35.79,35.82,103983.0,35.4703,35.5496,35.4703,35.5,103983.0
2025-02-28 11:40:00,35.83,35.86,35.81,35.84,120047.0,35.5099,35.5396,35.4901,35.5198,120047.0
2025-02-28 11:45:00,35.84,35.88,35.84,35.86,104856.0,35.5198,35.5595,35.5198,35.5396,104856.0
2025-02-28 11:50:00,35.87,35.9,35.85,35.88,111123.0,35.5496,35.5793,35.5297,35.5595,111123.0
2025-02-28 11:55:00,35.88,35.88,35.82,35.84,99518.0,35.5595,35.5595,35.5,35.5198,99518.0
2025-02-28 12:00:00,35.84,35.85,35.81,35.81,67651.0,35.5198,35.5297,35.4901,35.4901,67651.0
2025-02-28 12:05:00,35.82,35.82,35.76,35.79,108855.0,35.5,35.5,35.4405,35.4703,108855.0
2025-02-28 12:10:00,35.79,35.8,35.75,35.77,161718.0,35.4703,35.4802,35.4306,35.4505,161718.0
2025-02-28 12:15:00,35.77,35.82,35.77,35.8,217092.0,35.4505,35.5,35.4505,35.4802,217092.0
2025-02-28 12:20:00,35.8,35.81,35.74,35.75,87422.0,35.4802,35.4901,35.4207,35.4306,87422.0
2025-02-28 12:25:00,35.75,35.78,35.73,35.75,125515.0,35.4306,35.4604,35.4108,35.4306,125515.0
2025-02-28 12:30:00,35.75,35.77,35.72,35.72,129347.0,35.4306,35.4505,35.4009,35.4009,129347.0
2025-02-28 12:35:00,35.73,35.75,35.72,35.73,126654.0,35.4108,35.4306,35.4009,35.4108,126654.0
2025-02-28 12:40:00,35.72,35.74,35.67,35.69,116047.0,35.4009,35.4207,35.3513,35.3712,116047.0
2025-02-28 12:45:00,35.69,35.69,35.62,35.65,113926.0,35.3712,35.3712,35.3018,35.3315,113926.0
2025-02-28 12:50:00,35.65,35.7,35.64,35.67,119510.0,35.3315,35.3811,35.3216,35.3513,119510.0
2025-02-28 12:55:00,35.67,35.68,35.62,35.63,146880.0,35.3513,35.3613,35.3018,35.3117,146880.0
2025-02-28 13:00:00,35.63,35.64,35.58,35.59,153563.0,35.3117,35.3216,35.2621,35.2721,153563.0
2025-02-28 13:05:00,35.59,35.6,35.56,35.59,142037.0,35.2721,35.282,35.2423,35.2721,142037.0
2025-02-28 13:10:00,35.59,35.6,35.58,35.59,125842.0,35.2721,35.282,35.2621,35.2721,125842.0
2025-02-28 13:15:00,35.59,35.63,35.53,35.54,178870.0,35.2721,35.3117,35.2126,35.2225,178870.0
2025-02-28 13:20:00,35.54,35.59,35.53,35.55,119871.0,35.2225,35.2721,35.2126,35.2324,119871.0
2025-02-28 13:25:00,35.55,35.62,35.55,35.62,142911.0,35.2324,35.3018,35.2324,35.3018,142911.0
2025-02-28 13:30:00,35.61,35.66,35.58,35.66,105124.0,35.2919,35.3414,35.2621,35.3414,105124.0
2025-02-28 13:35:00,35.66,35.71,35.65,35.71,108030.0,35.3414,35.391,35.3315,35.391,108030.0
2025-02-28 13:40:00,35.7,35.72,35.67,35.7,122936.0,35.3811,35.4009,35.3513,35.3811,122936.0
2025-02-28 13:45:00,35.7,35.7,35.67,35.68,89897.0,35.3811,35.3811,35.3513,35.3613,89897.0
2025-02-28 13:50:00,35.68,35.71,35.66,35.66,126939.0,35.3613,35.391,35.3414,35.3414,126939.0
2025-02-28 13:55:00,35.66,35.67,35.57,35.59,124104.0,35.3414,35.3513,35.2522,35.2721,124104.0
2025-02-28 14:00:00,35.59,35.65,35.57,35.59,191982.0,35.2721,35.3315,35.2522,35.2721,191982.0
2025-02-28 14:05:00,35.59,35.61,35.58,35.6,191866.0,35.2721,35.2919,35.2621,35.282,191866.0
2025-02-28 14:10:00,35.61,35.61,35.55,35.55,100650.0,35.2919,35.2919,35.2324,35.2324,100650.0
2025-02-28 14:15:00,35.55,35.57,35.54,35.55,120086.0,35.2324,35.2522,35.2225,35.2324,120086.0
2025-02-28 14:20:00,35.55,35.57,35.52,35.55,91069.0,35.2324,35.2522,35.2027,35.2324,91069.0
2025-02-28 14:25:00,35.55,35.58,35.54,35.56,124625.0,35.2324,35.2621,35.2225,35.2423,124625.0
2025-02-28 14:30:00,35.57,35.62,35.55,35.6,135027.0,35.2522,35.3018,35.2324,35.282,135027.0
2025-02-28 14:35:00,35.59,35.66,35.59,35.65,85786.0,35.2721,35.3414,35.2721,35.3315,85786.0
2025-02-28 14:40:00,35.64,35.66,35.63,35.63,104460.0,35.3216,35.3414,35.3117,35.3117,104460.0
2025-02-28 14:45:00,35.63,35.66,35.62,35.66,70631.0,35.3117,35.3414,35.3018,35.3414,70631.0
2025-02-28 14:50:00,35.66,35.67,35.63,35.65,145813.0,35.3414,35.3513,35.3117,35.3315,145813.0
2025-02-28 14:55:00,35.65,35.66,35.63,35.64,153647.0,35.3315,35.3414,35.3117,35.3216,153647.0
2025-02-28 15:00:00,35.65,35.7,35.64,35.69,131883.0,35.3315,35.3811,35.3216,35.3712,131883.0
2025-02-28 15:05:00,35.69,35.7,35.66,35.69,120896.0,35.3712,35.3811,35.3414,35.3712,120896.0
2025-02-28 15:10:00,35.69,35.69,35.64,35.66,144198.0,35.3712,35.3712,35.3216,35.3414,144198.0
2025-02-28 15:15:00,35.66,35.7,35.65,35.66,143963.0,35.3414,35.3811,35.3315,35.3414,143963.0
2025-02-28 15:20:00,35.66,35.68,35.63,35.68,171350.0,35.3414,35.3613,35.3117,35.3613,171350.0
2025-02-28 15:25:00,35.68,35.73,35.68,35.73,140314.0,35.3613,35.4108,35.3613,35.4108,140314.0
2025-02-28 15:30:00,35.72,35.74,35.68,35.69,226299.0,35.4009,35.4207,35.3613,35.3712,226299.0
2025-02-28 15:35:00,35.69,35.74,35.67,35.73,205450.0,35.3712,35.4207,35.3513,35.4108,205450.0
2025-02-28 15:40:00,35.73,35.81,35.72,35.79,276456.0,35.4108,35.4901,35.4009,35.4703,276456.0
2025-02-28 15:45:00,35.79,35.79,35.75,35.79,198189.0,35.4703,35.4703,35.4306,35.4703,198189.0
2025-02-28 15:50:00,35.79,35.9,35.78,35.87,1007853.0,35.4703,35.5793,35.4604,35.5496,1007853.0
2025-02-28 15:55:00,35.87,35.92,35.86,35.87,2086895.0,35.5496,35.5991,35.5396,35.5496,2086895.0
2025-03-03 09:30:00,35.87,35.92,35.75,35.87,626828.0,35.5496,35.5991,35.4306,35.5496,626828.0
2025-03-03 09:35:00,35.88,36.14,35.87,36.01,285090.0,35.5595,35.8171,35.5496,35.6883,285090.0
2025-03-03 09:40:00,36.01,36.15,36.0,36.05,207487.0,35.6883,35.8271,35.6784,35.728,207487.0
2025-03-03 09:45:00,36.06,36.08,35.92,35.93,184636.0,35.7379,35.7577,35.5991,35.609,184636.0
2025-03-03 09:50:00,35.93,36.07,35.93,36.04,149121.0,35.609,35.7478,35.609,35.718,149121.0
2025-03-03 09:55:00,36.04,36.05,35.93,35.97,504642.0,35.718,35.728,35.609,35.6487,504642.0
2025-03-03 10:00:00,35.96,36.02,35.85,35.99,315179.0,35.6388,35.6982,35.5297,35.6685,315179.0
2025-03-03 10:05:00,36.0,36.06,35.97,36.06,238823.0,35.6784,35.7379,35.6487,35.7379,238823.0
2025-03-03 10:10:00,36.05,36.09,36.02,36.08,113956.0,35.728,35.7676,35.6982,35.7577,113956.0
2025-03-03 10:15:00,36.08,36.16,36.06,36.15,159433.0,35.7577,35.837,35.7379,35.8271,159433.0
2025-03-03 10:20:00,36.15,36.2,36.11,36.13,230653.0,35.8271,35.8766,35.7874,35.8072,230653.0
2025-03-03 10:25:00,36.14,36.22,36.13,36.22,191900.0,35.8171,35.8964,35.8072,35.8964,191900.0
2025-03-03 10:30:00,36.22,36.23,36.18,36.2,132607.0,35.8964,35.9063,35.8568,35.8766,132607.0
2025-03-03 10:35:00,36.2,36.21,36.11,36.15,176513.0,35.8766,35.8865,35.7874,35.8271,176513.0
2025-03-03 10:40:00,36.14,36.23,36.12,36.23,76899.0,35.8171,35.9063,35.7973,35.9063,76899.0
2025-03-03 10:45:00,36.23,36.23,36.12,36.14,218054.0,35.9063,35.9063,35.7973,35.8171,218054.0
2025-03-03 10:50:00,36.14,36.16,36.1,36.14,90117.0,35.8171,35.837,35.7775,35.8171,90117.0
2025-03-03 10:55:00,36.15,36.16,36.07,36.09,81418.0,35.8271,35.837,35.7478,35.7676,81418.0
2025-03-03 11:00:00,36.09,36.14,36.08,36.13,94880.0,35.7676,35.8171,35.7577,35.8072,94880.0
2025-03-03 11:05:00,36.13,36.16,36.11,36.13,91450.0,35.8072,35.837,35.7874,35.8072,91450.0
2025-03-03 11:10:00,36.13,36.18,36.11,36.15,99567.0,35.8072,35.8568,35.7874,35.8271,99567.0
2025-03-03 11:15:00,36.16,36.21,36.15,36.2,84128.0,35.837,35.8865,35.8271,35.8766,84128.0
2025-03-03 11:20:00,36.2,36.25,36.18,36.23,77978.0,35.8766,35.9262,35.8568,35.9063,77978.0
2025-03-03 11:25:00,36.23,36.23,36.11,36.12,105299.0,35.9063,35.9063,35.7874,35.7973,105299.0
2025-03-03 11:30:00,36.12,36.13,36.07,36.08,88818.0,35.7973,35.8072,35.7478,35.7577,88818.0
2025-03-03 11:35:00,36.08,36.1,36.05,36.07,91021.0,35.7577,35.7775,35.728,35.7478,91021.0
2025-03-03 11:40:00,36.07,36.07,35.99,36.0,52599.0,35.7478,35.7478,35.6685,35.6784,52599.0
2025-03-03 11:45:00,36.0,36.07,35.99,36.07,71636.0,35.6784,35.7478,35.6685,35.7478,71636.0
2025-03-03 11:50:00,36.07,36.11,36.05,36.11,87955.0,35.7478,35.7874,35.728,35.7874,87955.0
2025-03-03 11:55:00,36.11,36.13,36.09,36.12,60322.0,35.7874,35.8072,35.7676,35.7973,60322.0
2025-03-03 12:00:00,36.12,36.13,36.09,36.13,87822.0,35.7973,35.8072,35.7676,35.8072,87822.0
2025-03-03 12:05:00,36.13,36.15,36.12,36.14,62704.0,35.8072,35.8271,35.7973,35.8171,62704.0
2025-03-03 12:10:00,36.13,36.17,36.13,36.16,89919.0,35.8072,35.8469,35.8072,35.837,89919.0
2025-03-03 12:15:00,36.16,36.17,36.13,36.16,97076.0,35.837,35.8469,35.8072,35.837,97076.0
2025-03-03 12:20:00,36.16,36.18,36.15,36.16,45039.0,35.837,35.8568,35.8271,35.837,45039.0
2025-03-03 12:25:00,36.16,36.17,36.13,36.15,71552.0,35.837,35.8469,35.8072,35.8271,71552.0
2025-03-03 12:30:00,36.15,36.19,36.14,36.15,48115.0,35.8271,35.8667,35.8171,35.8271,48115.0
2025-03-03 12:35:00,36.15,36.17,36.14,36.16,80923.0,35.8271,35.8469,35.8171,35.837,80923.0
2025-03-03 12:40:00,36.16,36.19,36.14,36.17,52781.0,35.837,35.8667,35.8171,35.8469,52781.0
2025-03-03 12:45:00,36.17,36.21,36.16,36.19,59867.0,35.8469,35.8865,35.837,35.8667,59867.0
2025-03-03 12:50:00,36.19,36.22,36.15,36.15,61749.0,35.8667,35.8964,35.8271,35.8271,61749.0
2025-03-03 12:55:00,36.16,36.18,36.11,36.12,197328.0,35.837,35.8568,35.7874,35.7973,197328.0
2025-03-03 13:00:00,36.11,36.11,36.06,36.1,60750.0,35.7874,35.7874,35.7379,35.7775,60750.0
2025-03-03 13:05:00,36.09,36.1,36.04,36.05,75833.0,35.7676,35.7775,35.718,35.728,75833.0
2025-03-03 13:10:00,36.05,36.06,36.01,36.02,92203.0,35.728,35.7379,35.6883,35.6982,92203.0
2025-03-03 13:15:00,36.01,36.02,35.95,35.97,116660.0,35.6883,35.6982,35.6288,35.6487,116660.0
2025-03-03 13:20:00,35.97,35.98,35.94,35.97,71930.0,35.6487,35.6586,35.6189,35.6487,71930.0
2025-03-03 13:25:00,35.96,35.99,35.9,35.91,97091.0,35.6388,35.6685,35.5793,35.5892,97091.0
2025-03-03 13:30:00,35.91,35.92,35.84,35.84,123420.0,35.5892,35.5991,35.5198,35.5198,123420.0
2025-03-03 13:35:00,35.84,35.9,35.83,35.89,98980.0,35.5198,35.5793,35.5099,35.5694,98980.0
2025-03-03 13:40:00,35.89,35.93,35.86,35.93,66845.0,35.5694,35.609,35.5396,35.609,66845.0
2025-03-03 13:45:00,35.93,36.01,35.91,35.97,158205.0,35.609,35.6883,35.5892,35.6487,158205.0
2025-03-03 13:50:00,35.96,36.0,35.94,35.98,68396.0,35.6388,35.6784,35.6189,35.6586,68396.0
2025-03-03 13:55:00,35.98,36.01,35.96,35.98,66784.0,35.6586,35.6883,35.6388,35.6586,66784.0
2025-03-03 14:00:00,35.98,36.03,35.97,36.0,70943.0,35.6586,35.7081,35.6487,35.6784,70943.0
2025-03-03 14:05:00,36.0,36.0,35.96,35.97,112867.0,35.6784,35.6784,35.6388,35.6487,112867.0
2025-03-03 14:10:00,35.97,36.06,35.96,36.05,90452.0,35.6487,35.7379,35.6388,35.728,90452.0
2025-03-03 14:15:00,36.05,36.07,36.02,36.02,86980.0,35.728,35.7478,35.6982,35.6982,86980.0
2025-03-03 14:20:00,36.02,36.07,36.02,36.05,90389.0,35.6982,35.7478,35.6982,35.728,90389.0
2025-03-03 14:25:00,36.05,36.06,36.03,36.05,80573.0,35.728,35.7379,35.7081,35.728,80573.0
2025-03-03 14:30:00,36.05,36.14,36.05,36.13,93778.0,35.728,35.8171,35.728,35.8072,93778.0
2025-03-03 14:35:00,36.12,36.14,36.09,36.13,84941.0,35.7973,35.8171,35.7676,35.8072,84941.0
2025-03-03 14:40:00,36.13,36.17,36.13,36.16,75891.0,35.8072,35.8469,35.8072,35.837,75891.0
2025-03-03 14:45:00,36.16,36.17,36.12,36.13,110556.0,35.837,35.8469,35.7973,35.8072,110556.0
2025-03-03 14:50:00,36.13,36.14,35.97,36.0,155853.0,35.8072,35.8171,35.6487,35.6784,155853.0
2025-03-03 14:55:00,36.0,36.05,35.97,35.99,114442.0,35.6784,35.728,35.6487,35.6685,114442.0
2025-03-03 15:00:00,35.99,36.0,35.94,35.99,127593.0,35.6685,35.6784,35.6189,35.6685,127593.0
2025-03-03 15:05:00,35.99,36.02,35.92,35.95,158674.0,35.6685,35.6982,35.5991,35.6288,158674.0
2025-03-03 15:10:00,35.95,35.96,35.84,35.85,130508.0,35.6288,35.6388,35.5198,35.5297,130508.0
2025-03-03 15:15:00,35.86,35.89,35.83,35.84,177408.0,35.5396,35.5694,35.5099,35.5198,177408.0
2025-03-03 15:20:00,35.84,35.87,35.81,35.84,152890.0,35.5198,35.5496,35.4901,35.5198,152890.0
2025-03-03 15:25:00,35.85,35.89,35.83,35.86,257873.0,35.5297,35.5694,35.5099,35.5396,257873.0
2025-03-03 15:30:00,35.86,35.9,35.84,35.87,253738.0,35.5396,35.5793,35.5198,35.5496,253738.0
2025-03-03 15:35:00,35.87,35.89,35.81,35.81,152905.0,35.5496,35.5694,35.4901,35.4901,152905.0
2025-03-03 15:40:00,35.82,35.84,35.78,35.83,217455.0,35.5,35.5198,35.4604,35.5099,217455.0
2025-03-03 15:45:00,35.82,35.94,35.79,35.91,205024.0,35.5,35.6189,35.4703,35.5892,205024.0
2025-03-03 15:50:00,35.92,35.96,35.89,35.91,378667.0,35.5991,35.6388,35.5694,35.5892,378667.0
2025-03-03 15:55:00,35.92,35.99,35.91,35.98,1015517.0,35.5991,35.6685,35.5892,35.6586,1015517.0
2025-03-04 09:30:00,36.15,36.29,35.9,35.96,1016815.0,35.8271,35.9658,35.5793,35.6388,1016815.0
2025-03-04 09:35:00,35.96,36.19,35.95,36.19,280626.0,35.6388,35.8667,35.6288,35.8667,280626.0
2025-03-04 09:40:00,36.19,36.32,36.12,36.3,300200.0,35.8667,35.9955,35.7973,35.9757,300200.0
2025-03-04 09:45:00,36.3,36.31,36.16,36.16,257962.0,35.9757,35.9856,35.837,35.837,257962.0
2025-03-04 09:50:00,36.16,36.18,36.07,36.18,179671.0,35.837,35.8568,35.7478,35.8568,179671.0
2025-03-04 09:55:00,36.18,36.19,36.08,36.14,221075.0,35.8568,35.8667,35.7577,35.8171,221075.0
2025-03-04 10:00:00,36.14,36.18,36.01,36.13,369561.0,35.8171,35.8568,35.6883,35.8072,369561.0
2025-03-04 10:05:00,36.13,36.19,36.08,36.12,296454.0,35.8072,35.8667,35.7577,35.7973,296454.0
2025-03-04 10:10:00,36.12,36.12,35.98,36.08,321966.0,35.7973,35.7973,35.6586,35.7577,321966.0
2025-03-04 10:15:00,36.07,36.11,36.0,36.05,310428.0,35.7478,35.7874,35.6784,35.728,310428.0
2025-03-04 10:20:00,36.05,36.1,35.99,36.06,307900.0,35.728,35.7775,35.6685,35.7379,307900.0
2025-03-04 10:25:00,36.05,36.13,36.02,36.07,214637.0,35.728,35.8072,35.6982,35.7478,214637.0
2025-03-04 10:30:00,36.06,36.1,36.0,36.04,140661.0,35.7379,35.7775,35.6784,35.718,140661.0
2025-03-04 10:35:00,36.03,36.11,35.98,36.09,208648.0,35.7081,35.7874,35.6586,35.7676,208648.0
2025-03-04 10:40:00,36.1,36.11,36.03,36.1,166539.0,35.7775,35.7874,35.7081,35.7775,166539.0
2025-03-04 10:45:00,36.11,36.14,36.04,36.09,193160.0,35.7874,35.8171,35.718,35.7676,193160.0
2025-03-04 10:50:00,36.09,36.09,35.99,36.07,166162.0,35.7676,35.7676,35.6685,35.7478,166162.0
2025-03-04 10:55:00,36.07,36.09,35.99,36.02,160764.0,35.7478,35.7676,35.6685,35.6982,160764.0
2025-03-04 11:00:00,36.02,36.04,35.95,36.0,133670.0,35.6982,35.718,35.6288,35.6784,133670.0
2025-03-04 11:05:00,36.0,36.02,35.96,36.0,119277.0,35.6784,35.6982,35.6388,35.6784,119277.0
2025-03-04 11:10:00,36.0,36.06,35.95,36.0,130184.0,35.6784,35.7379,35.6288,35.6784,130184.0
2025-03-04 11:15:00,35.99,36.02,35.94,35.95,291254.0,35.6685,35.6982,35.6189,35.6288,291254.0
2025-03-04 11:20:00,35.94,35.99,35.89,35.91,129279.0,35.6189,35.6685,35.5694,35.5892,129279.0
2025-03-04 11:25:00,35.9,35.95,35.88,35.95,191780.0,35.5793,35.6288,35.5595,35.6288,191780.0
2025-03-04 11:30:00,35.95,36.02,35.94,35.97,144216.0,35.6288,35.6982,35.6189,35.6487,144216.0
2025-03-04 11:35:00,35.97,35.99,35.92,35.94,128089.0,35.6487,35.6685,35.5991,35.6189,128089.0
2025-03-04 11:40:00,35.94,35.99,35.9,35.93,171363.0,35.6189,35.6685,35.5793,35.609,171363.0
2025-03-04 11:45:00,35.93,36.01,35.93,35.98,135616.0,35.609,35.6883,35.609,35.6586,135616.0
2025-03-04 11:50:00,35.98,36.08,35.97,36.08,119705.0,35.6586,35.7577,35.6487,35.7577,119705.0
2025-03-04 11:55:00,36.07,36.09,36.03,36.05,87631.0,35.7478,35.7676,35.7081,35.728,87631.0
2025-03-04 12:00:00,36.05,36.11,36.03,36.1,98600.0,35.728,35.7874,35.7081,35.7775,98600.0
2025-03-04 12:05:00,36.09,36.12,36.06,36.11,103233.0,35.7676,35.7973,35.7379,35.7874,103233.0
2025-03-04 12:10:00,36.11,36.2,36.08,36.2,213384.0,35.7874,35.8766,35.7577,35.8766,213384.0
2025-03-04 12:15:00,36.19,36.23,36.15,36.2,179977.0,35.8667,35.9063,35.8271,35.8766,179977.0
2025-03-04 12:20:00,36.2,36.23,36.17,36.2,101900.0,35.8766,35.9063,35.8469,35.8766,101900.0
2025-03-04 12:25:00,36.21,36.22,36.18,36.2,102302.0,35.8865,35.8964,35.8568,35.8766,102302.0
2025-03-04 12:30:00,36.2,36.21,36.12,36.16,179426.0,35.8766,35.8865,35.7973,35.837,179426.0
2025-03-04 12:35:00,36.16,36.18,36.06,36.11,195883.0,35.837,35.8568,35.7379,35.7874,195883.0
2025-03-04 12:40:00,36.11,36.11,36.01,36.09,124517.0,35.7874,35.7874,35.6883,35.7676,124517.0
2025-03-04 12:45:00,36.09,36.13,36.04,36.07,104589.0,35.7676,35.8072,35.718,35.7478,104589.0
2025-03-04 12:50:00,36.07,36.07,35.94,35.98,177855.0,35.7478,35.7478,35.6189,35.6586,177855.0
2025-03-04 12:55:00,35.98,35.99,35.94,35.95,127175.0,35.6586,35.6685,35.6189,35.6288,127175.0
2025-03-04 13:00:00,35.95,35.99,35.94,35.95,112042.0,35.6288,35.6685,35.6189,35.6288,112042.0
2025-03-04 13:05:00,35.95,36.0,35.92,35.98,97402.0,35.6288,35.6784,35.5991,35.6586,97402.0
2025-03-04 13:10:00,35.99,36.02,35.97,35.98,114719.0,35.6685,35.6982,35.6487,35.6586,114719.0
2025-03-04 13:15:00,35.98,35.99,35.9,35.97,162147.0,35.6586,35.6685,35.5793,35.6487,162147.0
2025-03-04 13:20:00,35.97,35.98,35.86,35.9,137142.0,35.6487,35.6586,35.5396,35.5793,137142.0
2025-03-04 13:25:00,35.9,35.9,35.85,35.88,125961.0,35.5793,35.5793,35.5297,35.5595,125961.0
2025-03-04 13:30:00,35.87,35.89,35.27,35.63,2019003.0,35.5496,35.5694,34.9549,35.3117,2019003.0
2025-03-04 13:35:00,35.63,35.75,35.53,35.75,404265.0,35.3117,35.4306,35.2126,35.4306,404265.0
2025-03-04 13:40:00,35.75,35.76,35.63,35.66,248317.0,35.4306,35.4405,35.3117,35.3414,248317.0
2025-03-04 13:45:00,35.66,35.69,35.59,35.6,298837.0,35.3414,35.3712,35.2721,35.282,298837.0
2025-03-04 13:50:00,35.6,35.68,35.58,35.67,165419.0,35.282,35.3613,35.2621,35.3513,165419.0
2025-03-04 13:55:00,35.68,35.74,35.67,35.73,226386.0,35.3613,35.4207,35.3513,35.4108,226386.0
2025-03-04 14:00:00,35.73,35.8,35.71,35.79,232433.0,35.4108,35.4802,35.391,35.4703,232433.0
2025-03-04 14:05:00,35.78,35.82,35.77,35.79,232281.0,35.4604,35.5,35.4505,35.4703,232281.0
2025-03-04 14:10:00,35.79,35.8,35.72,35.76,284199.0,35.4703,35.4802,35.4009,35.4405,284199.0
2025-03-04 14:15:00,35.77,35.77,35.68,35.69,168505.0,35.4505,35.4505,35.3613,35.3712,168505.0
2025-03-04 14:20:00,35.69,35.76,35.67,35.74,177893.0,35.3712,35.4405,35.3513,35.4207,177893.0
2025-03-04 14:25:00,35.75,35.77,35.65,35.67,166008.0,35.4306,35.4505,35.3315,35.3513,166008.0
2025-03-04 14:30:00,35.66,35.72,35.65,35.7,150192.0,35.3414,35.4009,35.3315,35.3811,150192.0
2025-03-04 14:35:00,35.7,35.74,35.69,35.72,81433.0,35.3811,35.4207,35.3712,35.4009,81433.0
2025-03-04 14:40:00,35.72,35.73,35.68,35.69,139758.0,35.4009,35.4108,35.3613,35.3712,139758.0
2025-03-04 14:45:00,35.7,35.75,35.69,35.74,146970.0,35.3811,35.4306,35.3712,35.4207,146970.0
2025-03-04 14:50:00,35.74,35.78,35.72,35.75,202255.0,35.4207,35.4604,35.4009,35.4306,202255.0
2025-03-04 14:55:00,35.75,35.79,35.73,35.79,109862.0,35.4306,35.4703,35.4108,35.4703,109862.0
2025-03-04 15:00:00,35.79,35.83,35.74,35.76,138839.0,35.4703,35.5099,35.4207,35.4405,138839.0
2025-03-04 15:05:00,35.75,35.77,35.72,35.73,191678.0,35.4306,35.4505,35.4009,35.4108,191678.0
2025-03-04 15:10:00,35.73,35.74,35.66,35.68,203625.0,35.4108,35.4207,35.3414,35.3613,203625.0
2025-03-04 15:15:00,35.68,35.72,35.66,35.72,150262.0,35.3613,35.4009,35.3414,35.4009,150262.0
2025-03-04 15:20:00,35.71,35.75,35.69,35.73,192970.0,35.391,35.4306,35.3712,35.4108,192970.0
2025-03-04 15:25:00,35.74,35.74,35.65,35.69,328574.0,35.4207,35.4207,35.3315,35.3712,328574.0
2025-03-04 15:30:00,35.69,35.73,35.64,35.7,463705.0,35.3712,35.4108,35.3216,35.3811,463705.0
2025-03-04 15:35:00,35.71,35.74,35.68,35.72,250979.0,35.391,35.4207,35.3613,35.4009,250979.0
2025-03-04 15:40:00,35.71,35.72,35.63,35.69,280054.0,35.391,35.4009,35.3117,35.3712,280054.0
2025-03-04 15:45:00,35.7,35.72,35.61,35.61,314217.0,35.3811,35.4009,35.2919,35.2919,314217.0
2025-03-04 15:50:00,35.61,35.61,35.43,35.48,765982.0,35.2919,35.2919,35.1135,35.163,765982.0
2025-03-04 15:55:00,35.48,35.6,35.45,35.5,2480081.0,35.163,35.282,35.1333,35.1829,2480081.0
2025-03-05 09:30:00,35.32,35.49,35.31,35.41,436180.0,35.0045,35.173,34.9946,35.0937,436180.0
2025-03-05 09:35:00,35.41,35.49,35.29,35.43,334283.0,35.0937,35.173,34.9747,35.1135,334283.0
2025-03-05 09:40:00,35.43,35.64,35.35,35.64,290691.0,35.1135,35.3216,35.0342,35.3216,290691.0
2025-03-05 09:45:00,35.63,35.67,35.49,35.5,182952.0,35.3117,35.3513,35.173,35.1829,182952.0
2025-03-05 09:50:00,35.5,35.55,35.44,35.44,144947.0,35.1829,35.2324,35.1234,35.1234,144947.0
2025-03-05 09:55:00,35.45,35.5,35.43,35.43,105485.0,35.1333,35.1829,35.1135,35.1135,105485.0
2025-03-05 10:00:00,35.44,35.64,35.44,35.55,199250.0,35.1234,35.3216,35.1234,35.2324,199250.0
2025-03-05 10:05:00,35.55,35.57,35.5,35.51,136920.0,35.2324,35.2522,35.1829,35.1928,136920.0
2025-03-05 10:10:00,35.51,35.52,35.36,35.38,120858.0,35.1928,35.2027,35.0441,35.0639,120858.0
2025-03-05 10:15:00,35.38,35.38,35.27,35.28,124943.0,35.0639,35.0639,34.9549,34.9648,124943.0
2025-03-05 10:20:00,35.27,35.29,35.18,35.19,191309.0,34.9549,34.9747,34.8657,34.8756,191309.0
2025-03-05 10:25:00,35.19,35.2,35.08,35.09,268430.0,34.8756,34.8855,34.7666,34.7765,268430.0
2025-03-05 10:30:00,35.09,35.19,35.08,35.14,346462.0,34.7765,34.8756,34.7666,34.8261,346462.0
2025-03-05 10:35:00,35.13,35.25,35.11,35.21,184400.0,34.8162,34.9351,34.7963,34.8955,184400.0
2025-03-05 10:40:00,35.21,35.24,35.19,35.23,137663.0,34.8955,34.9252,34.8756,34.9153,137663.0
2025-03-05 10:45:00,35.23,35.24,35.16,35.17,146387.0,34.9153,34.9252,34.8459,34.8558,146387.0
2025-03-05 10:50:00,35.16,35.26,35.16,35.23,159472.0,34.8459,34.945,34.8459,34.9153,159472.0
2025-03-05 10:55:00,35.23,35.29,35.23,35.26,127877.0,34.9153,34.9747,34.9153,34.945,127877.0
2025-03-05 11:00:00,35.26,35.26,35.17,35.2,238954.0,34.945,34.945,34.8558,34.8855,238954.0
2025-03-05 11:05:00,35.2,35.24,35.16,35.17,154241.0,34.8855,34.9252,34.8459,34.8558,154241.0
2025-03-05 11:10:00,35.18,35.19,35.08,35.09,141016.0,34.8657,34.8756,34.7666,34.7765,141016.0
2025-03-05 11:15:00,35.08,35.09,35.01,35.02,132300.0,34.7666,34.7765,34.6972,34.7072,132300.0
2025-03-05 11:20:00,35.01,35.06,34.99,35.04,147557.0,34.6972,34.7468,34.6774,34.727,147557.0
2025-03-05 11:25:00,35.04,35.05,35.0,35.03,131540.0,34.727,34.7369,34.6873,34.7171,131540.0
2025-03-05 11:30:00,35.04,35.05,34.97,35.01,220720.0,34.727,34.7369,34.6576,34.6972,220720.0
2025-03-05 11:35:00,35.01,35.05,34.99,35.04,135014.0,34.6972,34.7369,34.6774,34.727,135014.0
2025-03-05 11:40:00,35.04,35.06,35.0,35.02,102425.0,34.727,34.7468,34.6873,34.7072,102425.0
2025-03-05 11:45:00,35.03,35.08,35.0,35.07,129062.0,34.7171,34.7666,34.6873,34.7567,129062.0
2025-03-05 11:50:00,35.06,35.12,35.03,35.11,112167.0,34.7468,34.8063,34.7171,34.7963,112167.0
2025-03-05 11:55:00,35.11,35.18,35.07,35.16,478823.0,34.7963,34.8657,34.7567,34.8459,478823.0
2025-03-05 12:00:00,35.16,35.22,35.15,35.17,130474.0,34.8459,34.9054,34.836,34.8558,130474.0
2025-03-05 12:05:00,35.17,35.25,35.16,35.25,89905.0,34.8558,34.9351,34.8459,34.9351,89905.0
2025-03-05 12:10:00,35.25,35.31,35.24,35.27,122253.0,34.9351,34.9946,34.9252,34.9549,122253.0
2025-03-05 12:15:00,35.27,35.29,35.25,35.26,88659.0,34.9549,34.9747,34.9351,34.945,88659.0
2025-03-05 12:20:00,35.26,35.4,35.26,35.36,383884.0,34.945,35.0838,34.945,35.0441,383884.0
2025-03-05 12:25:00,35.36,35.38,35.3,35.3,222794.0,35.0441,35.0639,34.9847,34.9847,222794.0
2025-03-05 12:30:00,35.31,35.36,35.3,35.36,133692.0,34.9946,35.0441,34.9847,35.0441,133692.0
2025-03-05 12:35:00,35.36,35.37,35.32,35.34,169143.0,35.0441,35.054,35.0045,35.0243,169143.0
2025-03-05 12:40:00,35.34,35.37,35.3,35.33,128176.0,35.0243,35.054,34.9847,35.0144,128176.0
2025-03-05 12:45:00,35.33,35.37,35.29,35.37,141677.0,35.0144,35.054,34.9747,35.054,141677.0
2025-03-05 12:50:00,35.37,35.43,35.35,35.39,139586.0,35.054,35.1135,35.0342,35.0738,139586.0
2025-03-05 12:55:00,35.39,35.44,35.38,35.43,85696.0,35.0738,35.1234,35.0639,35.1135,85696.0
2025-03-05 13:00:00,35.43,35.47,35.41,35.45,112286.0,35.1135,35.1531,35.0937,35.1333,112286.0
2025-03-05 13:05:00,35.45,35.53,35.37,35.4,371693.0,35.1333,35.2126,35.054,35.0838,371693.0
2025-03-05 13:10:00,35.4,35.44,35.38,35.41,118696.0,35.0838,35.1234,35.0639,35.0937,118696.0
2025-03-05 13:15:00,35.41,35.43,35.35,35.39,122098.0,35.0937,35.1135,35.0342,35.0738,122098.0
2025-03-05 13:20:00,35.39,35.43,35.36,35.41,175566.0,35.0738,35.1135,35.0441,35.0937,175566.0
2025-03-05 13:25:00,35.41,35.42,35.38,35.4,96766.0,35.0937,35.1036,35.0639,35.0838,96766.0
2025-03-05 13:30:00,35.39,35.43,35.36,35.4,182736.0,35.0738,35.1135,35.0441,35.0838,182736.0
2025-03-05 13:35:00,35.4,35.46,35.38,35.44,96520.0,35.0838,35.1432,35.0639,35.1234,96520.0
2025-03-05 13:40:00,35.45,35.45,35.37,35.38,93279.0,35.1333,35.1333,35.054,35.0639,93279.0
2025-03-05 13:45:00,35.38,35.47,35.38,35.46,87693.0,35.0639,35.1531,35.0639,35.1432,87693.0
2025-03-05 13:50:00,35.47,35.49,35.45,35.48,109897.0,35.1531,35.173,35.1333,35.163,109897.0
2025-03-05 13:55:00,35.48,35.5,35.45,35.47,231990.0,35.163,35.1829,35.1333,35.1531,231990.0
2025-03-05 14:00:00,35.47,35.53,35.44,35.52,121367.0,35.1531,35.2126,35.1234,35.2027,121367.0
2025-03-05 14:05:00,35.53,35.6,35.51,35.59,114458.0,35.2126,35.282,35.1928,35.2721,114458.0
2025-03-05 14:10:00,35.59,35.59,35.53,35.55,157475.0,35.2721,35.2721,35.2126,35.2324,157475.0
2025-03-05 14:15:00,35.55,35.58,35.52,35.54,317214.0,35.2324,35.2621,35.2027,35.2225,317214.0
2025-03-05 14:20:00,35.54,35.58,35.5,35.56,162216.0,35.2225,35.2621,35.1829,35.2423,162216.0
2025-03-05 14:25:00,35.57,35.58,35.54,35.55,111582.0,35.2522,35.2621,35.2225,35.2324,111582.0
2025-03-05 14:30:00,35.56,35.61,35.56,35.6,147441.0,35.2423,35.2919,35.2423,35.282,147441.0
2025-03-05 14:35:00,35.6,35.64,35.58,35.63,126999.0,35.282,35.3216,35.2621,35.3117,126999.0
2025-03-05 14:40:00,35.63,35.66,35.58,35.59,143900.0,35.3117,35.3414,35.2621,35.2721,143900.0
2025-03-05 14:45:00,35.59,35.64,35.59,35.64,148594.0,35.2721,35.3216,35.2721,35.3216,148594.0
2025-03-05 14:50:00,35.64,35.68,35.62,35.65,172204.0,35.3216,35.3613,35.3018,35.3315,172204.0
2025-03-05 14:55:00,35.65,35.67,35.61,35.62,306440.0,35.3315,35.3513,35.2919,35.3018,306440.0
2025-03-05 15:00:00,35.62,35.68,35.61,35.67,121093.0,35.3018,35.3613,35.2919,35.3513,121093.0
2025-03-05 15:05:00,35.66,35.69,35.65,35.68,168362.0,35.3414,35.3712,35.3315,35.3613,168362.0
2025-03-05 15:10:00,35.67,35.69,35.65,35.68,349161.0,35.3513,35.3712,35.3315,35.3613,349161.0
2025-03-05 15:15:00,35.68,35.68,35.56,35.6,252613.0,35.3613,35.3613,35.2423,35.282,252613.0
2025-03-05 15:20:00,35.61,35.64,35.58,35.61,184132.0,35.2919,35.3216,35.2621,35.2919,184132.0
2025-03-05 15:25:00,35.6,35.67,35.6,35.66,188182.0,35.282,35.3513,35.282,35.3414,188182.0
2025-03-05 15:30:00,35.65,35.66,35.52,35.52,381320.0,35.3315,35.3414,35.2027,35.2027,381320.0
2025-03-05 15:35:00,35.52,35.6,35.5,35.59,308617.0,35.2027,35.282,35.1829,35.2721,308617.0
2025-03-05 15:40:00,35.59,35.61,35.56,35.58,236004.0,35.2721,35.2919,35.2423,35.2621,236004.0
2025-03-05 15:45:00,35.58,35.58,35.53,35.54,271762.0,35.2621,35.2621,35.2126,35.2225,271762.0
2025-03-05 15:50:00,35.53,35.6,35.47,35.58,712980.0,35.2126,35.282,35.1531,35.2621,712980.0
2025-03-05 15:55:00,35.58,35.61,35.53,35.54,1512146.0,35.2621,35.2919,35.2126,35.2225,1512146.0
2025-03-06 09:30:00,35.55,35.62,35.35,35.56,385573.0,35.2324,35.3018,35.0342,35.2423,385573.0
2025-03-06 09:35:00,35.57,35.67,35.48,35.54,159579.0,35.2522,35.3513,35.163,35.2225,159579.0
2025-03-06 09:40:00,35.54,35.6,35.54,35.58,200858.0,35.2225,35.282,35.2225,35.2621,200858.0
2025-03-06 09:45:00,35.58,35.62,35.51,35.57,176126.0,35.2621,35.3018,35.1928,35.2522,176126.0
2025-03-06 09:50:00,35.57,35.69,35.56,35.59,184170.0,35.2522,35.3712,35.2423,35.2721,184170.0
2025-03-06 09:55:00,35.59,35.71,35.58,35.68,182002.0,35.2721,35.391,35.2621,35.3613,182002.0
2025-03-06 10:00:00,35.68,35.83,35.67,35.83,264901.0,35.3613,35.5099,35.3513,35.5099,264901.0
2025-03-06 10:05:00,35.83,35.86,35.81,35.83,145437.0,35.5099,35.5396,35.4901,35.5099,145437.0
2025-03-06 10:10:00,35.83,35.88,35.8,35.8,239872.0,35.5099,35.5595,35.4802,35.4802,239872.0
2025-03-06 10:15:00,35.81,35.82,35.75,35.76,152218.0,35.4901,35.5,35.4306,35.4405,152218.0
2025-03-06 10:20:00,35.77,35.78,35.73,35.76,123777.0,35.4505,35.4604,35.4108,35.4405,123777.0
2025-03-06 10:25:00,35.76,35.82,35.73,35.82,126713.0,35.4405,35.5,35.4108,35.5,126713.0
2025-03-06 10:30:00,35.82,35.86,35.78,35.84,68907.0,35.5,35.5396,35.4604,35.5198,68907.0
2025-03-06 10:35:00,35.84,35.93,35.84,35.91,147684.0,35.5198,35.609,35.5198,35.5892,147684.0
2025-03-06 10:40:00,35.91,35.94,35.89,35.93,96063.0,35.5892,35.6189,35.5694,35.609,96063.0
2025-03-06 10:45:00,35.92,35.93,35.86,35.87,135359.0,35.5991,35.609,35.5396,35.5496,135359.0
2025-03-06 10:50:00,35.87,35.9,35.82,35.84,106892.0,35.5496,35.5793,35.5,35.5198,106892.0
2025-03-06 10:55:00,35.84,35.9,35.81,35.9,114472.0,35.5198,35.5793,35.4901,35.5793,114472.0
2025-03-06 11:00:00,35.9,35.95,35.89,35.91,113344.0,35.5793,35.6288,35.5694,35.5892,113344.0
2025-03-06 11:05:00,35.91,35.96,35.89,35.96,86343.0,35.5892,35.6388,35.5694,35.6388,86343.0
2025-03-06 11:10:00,35.95,35.99,35.94,35.95,86444.0,35.6288,35.6685,35.6189,35.6288,86444.0
2025-03-06 11:15:00,35.95,35.97,35.89,35.9,348279.0,35.6288,35.6487,35.5694,35.5793,348279.0
2025-03-06 11:20:00,35.9,35.92,35.85,35.91,117836.0,35.5793,35.5991,35.5297,35.5892,117836.0
2025-03-06 11:25:00,35.91,35.98,35.87,35.95,270867.0,35.5892,35.6586,35.5496,35.6288,270867.0
2025-03-06 11:30:00,35.95,36.06,35.95,36.01,260075.0,35.6288,35.7379,35.6288,35.6883,260075.0
2025-03-06 11:35:00,36.01,36.01,35.91,35.93,127416.0,35.6883,35.6883,35.5892,35.609,127416.0
2025-03-06 11:40:00,35.93,35.95,35.88,35.91,144041.0,35.609,35.6288,35.5595,35.5892,144041.0
2025-03-06 11:45:00,35.91,35.91,35.81,35.82,133085.0,35.5892,35.5892,35.4901,35.5,133085.0
2025-03-06 11:50:00,35.82,35.82,35.76,35.78,153452.0,35.5,35.5,35.4405,35.4604,153452.0
2025-03-06 11:55:00,35.78,35.79,35.72,35.73,122200.0,35.4604,35.4703,35.4009,35.4108,122200.0
2025-03-06 12:00:00,35.73,35.75,35.64,35.66,193017.0,35.4108,35.4306,35.3216,35.3414,193017.0
2025-03-06 12:05:00,35.66,35.7,35.64,35.68,142266.0,35.3414,35.3811,35.3216,35.3613,142266.0
2025-03-06 12:10:00,35.67,35.68,35.62,35.64,134930.0,35.3513,35.3613,35.3018,35.3216,134930.0
2025-03-06 12:15:00,35.65,35.68,35.63,35.66,82787.0,35.3315,35.3613,35.3117,35.3414,82787.0
2025-03-06 12:20:00,35.66,35.71,35.66,35.68,106185.0,35.3414,35.391,35.3414,35.3613,106185.0
2025-03-06 12:25:00,35.68,35.71,35.63,35.7,239947.0,35.3613,35.391,35.3117,35.3811,239947.0
2025-03-06 12:30:00,35.7,35.74,35.67,35.69,88892.0,35.3811,35.4207,35.3513,35.3712,88892.0
2025-03-06 12:35:00,35.69,35.7,35.66,35.68,71584.0,35.3712,35.3811,35.3414,35.3613,71584.0
2025-03-06 12:40:00,35.69,35.75,35.68,35.73,97674.0,35.3712,35.4306,35.3613,35.4108,97674.0
2025-03-06 12:45:00,35.73,35.73,35.63,35.66,121599.0,35.4108,35.4108,35.3117,35.3414,121599.0
2025-03-06 12:50:00,35.66,35.69,35.63,35.68,168312.0,35.3414,35.3712,35.3117,35.3613,168312.0
2025-03-06 12:55:00,35.68,35.75,35.67,35.73,80531.0,35.3613,35.4306,35.3513,35.4108,80531.0
2025-03-06 13:00:00,35.73,35.74,35.68,35.7,84186.0,35.4108,35.4207,35.3613,35.3811,84186.0
2025-03-06 13:05:00,35.7,35.72,35.68,35.7,158374.0,35.3811,35.4009,35.3613,35.3811,158374.0
2025-03-06 13:10:00,35.69,35.74,35.68,35.73,95077.0,35.3712,35.4207,35.3613,35.4108,95077.0
2025-03-06 13:15:00,35.73,35.76,35.71,35.74,119958.0,35.4108,35.4405,35.391,35.4207,119958.0
2025-03-06 13:20:00,35.74,35.78,35.73,35.77,129693.0,35.4207,35.4604,35.4108,35.4505,129693.0
2025-03-06 13:25:00,35.78,35.8,35.75,35.77,171461.0,35.4604,35.4802,35.4306,35.4505,171461.0
2025-03-06 13:30:00,35.77,35.83,35.76,35.79,224109.0,35.4505,35.5099,35.4405,35.4703,224109.0
2025-03-06 13:35:00,35.79,35.81,35.76,35.8,217504.0,35.4703,35.4901,35.4405,35.4802,217504.0
2025-03-06 13:40:00,35.8,35.83,35.73,35.83,268907.0,35.4802,35.5099,35.4108,35.5099,268907.0
2025-03-06 13:45:00,35.82,35.87,35.79,35.79,196382.0,35.5,35.5496,35.4703,35.4703,196382.0
2025-03-06 13:50:00,35.8,35.87,35.79,35.83,207809.0,35.4802,35.5496,35.4703,35.5099,207809.0
2025-03-06 13:55:00,35.83,35.87,35.83,35.86,213121.0,35.5099,35.5496,35.5099,35.5396,213121.0
2025-03-06 14:00:00,35.86,35.88,35.81,35.83,169892.0,35.5396,35.5595,35.4901,35.5099,169892.0
2025-03-06 14:05:00,35.83,35.89,35.81,35.89,205709.0,35.5099,35.5694,35.4901,35.5694,205709.0
2025-03-06 14:10:00,35.88,35.92,35.87,35.88,136196.0,35.5595,35.5991,35.5496,35.5595,136196.0
2025-03-06 14:15:00,35.88,35.94,35.87,35.91,181075.0,35.5595,35.6189,35.5496,35.5892,181075.0
2025-03-06 14:20:00,35.92,35.94,35.91,35.93,143224.0,35.5991,35.6189,35.5892,35.609,143224.0
2025-03-06 14:25:00,35.93,35.98,35.92,35.98,152854.0,35.609,35.6586,35.5991,35.6586,152854.0
2025-03-06 14:30:00,35.98,35.98,35.94,35.97,169003.0,35.6586,35.6586,35.6189,35.6487,169003.0
2025-03-06 14:35:00,35.96,36.0,35.94,35.98,144029.0,35.6388,35.6784,35.6189,35.6586,144029.0
2025-03-06 14:40:00,35.98,36.04,35.96,36.02,239146.0,35.6586,35.718,35.6388,35.6982,239146.0
2025-03-06 14:45:00,36.02,36.14,36.01,36.13,228980.0,35.6982,35.8171,35.6883,35.8072,228980.0
2025-03-06 14:50:00,36.13,36.15,36.11,36.13,239355.0,35.8072,35.8271,35.7874,35.8072,239355.0
2025-03-06 14:55:00,36.12,36.12,36.01,36.03,372751.0,35.7973,35.7973,35.6883,35.7081,372751.0
2025-03-06 15:00:00,36.02,36.08,36.0,36.05,289139.0,35.6982,35.7577,35.6784,35.728,289139.0
2025-03-06 15:05:00,36.06,36.09,36.04,36.06,249760.0,35.7379,35.7676,35.718,35.7379,249760.0
2025-03-06 15:10:00,36.06,36.15,36.05,36.15,250025.0,35.7379,35.8271,35.728,35.8271,250025.0
2025-03-06 15:15:00,36.15,36.17,36.09,36.14,308466.0,35.8271,35.8469,35.7676,35.8171,308466.0
2025-03-06 15:20:00,36.14,36.15,36.11,36.14,280600.0,35.8171,35.8271,35.7874,35.8171,280600.0
2025-03-06 15:25:00,36.14,36.17,36.12,36.16,252571.0,35.8171,35.8469,35.7973,35.837,252571.0
2025-03-06 15:30:00,36.16,36.22,36.15,36.18,369622.0,35.837,35.8964,35.8271,35.8568,369622.0
2025-03-06 15:35:00,36.17,36.25,36.16,36.2,352859.0,35.8469,35.9262,35.837,35.8766,352859.0
2025-03-06 15:40:00,36.2,36.21,36.15,36.16,349455.0,35.8766,35.8865,35.8271,35.837,349455.0
2025-03-06 15:45:00,36.16,36.24,36.15,36.23,278108.0,35.837,35.9163,35.8271,35.9063,278108.0
2025-03-06 15:50:00,36.23,36.33,36.2,36.33,691167.0,35.9063,36.0054,35.8766,36.0054,691167.0
2025-03-06 15:55:00,36.33,36.34,36.23,36.27,1323085.0,36.0054,36.0154,35.9063,35.946,1323085.0
2025-03-07 09:30:00,36.08,36.42,36.07,36.41,413093.0,35.7577,36.0946,35.7478,36.0847,413093.0
2025-03-07 09:35:00,36.41,36.65,36.41,36.6,162331.0,36.0847,36.3226,36.0847,36.273,162331.0
2025-03-07 09:40:00,36.61,36.77,36.6,36.7,192044.0,36.2829,36.4415,36.273,36.3721,192044.0
2025-03-07 09:45:00,36.67,36.73,36.65,36.69,153307.0,36.3424,36.4019,36.3226,36.3622,153307.0
2025-03-07 09:50:00,36.68,36.71,36.53,36.55,250356.0,36.3523,36.3821,36.2037,36.2235,250356.0
2025-03-07 09:55:00,36.55,36.68,36.54,36.65,235967.0,36.2235,36.3523,36.2136,36.3226,235967.0
2025-03-07 10:00:00,36.64,36.78,36.61,36.73,378614.0,36.3127,36.4514,36.2829,36.4019,378614.0
2025-03-07 10:05:00,36.73,36.88,36.71,36.77,398219.0,36.4019,36.5505,36.3821,36.4415,398219.0
2025-03-07 10:10:00,36.78,36.84,36.77,36.79,201122.0,36.4514,36.5109,36.4415,36.4613,201122.0
2025-03-07 10:15:00,36.79,36.85,36.76,36.8,145164.0,36.4613,36.5208,36.4316,36.4713,145164.0
2025-03-07 10:20:00,36.8,37.1,36.8,37.05,364417.0,36.4713,36.7686,36.4713,36.719,364417.0
2025-03-07 10:25:00,37.05,37.17,37.05,37.16,278630.0,36.719,36.8379,36.719,36.828,278630.0
2025-03-07 10:30:00,37.16,37.16,36.97,37.11,365852.0,36.828,36.828,36.6397,36.7785,365852.0
2025-03-07 10:35:00,37.11,37.24,37.09,37.17,532800.0,36.7785,36.9073,36.7587,36.8379,532800.0
2025-03-07 10:40:00,37.16,37.38,37.12,37.32,567719.0,36.828,37.0461,36.7884,36.9866,567719.0
2025-03-07 10:45:00,37.32,37.51,37.27,37.44,785806.0,36.9866,37.1749,36.9371,37.1055,785806.0
2025-03-07 10:50:00,37.45,37.46,37.35,37.41,486840.0,37.1154,37.1254,37.0163,37.0758,486840.0
2025-03-07 10:55:00,37.41,37.42,37.3,37.37,414040.0,37.0758,37.0857,36.9668,37.0362,414040.0
2025-03-07 11:00:00,37.37,37.49,37.34,37.41,358955.0,37.0362,37.1551,37.0064,37.0758,358955.0
2025-03-07 11:05:00,37.41,37.53,37.4,37.41,407860.0,37.0758,37.1947,37.0659,37.0758,407860.0
2025-03-07 11:10:00,37.41,37.48,37.36,37.43,406578.0,37.0758,37.1452,37.0262,37.0956,406578.0
2025-03-07 11:15:00,37.43,37.43,37.29,37.31,458477.0,37.0956,37.0956,36.9569,36.9767,458477.0
2025-03-07 11:20:00,37.32,37.36,37.29,37.3,261339.0,36.9866,37.0262,36.9569,36.9668,261339.0
2025-03-07 11:25:00,37.3,37.37,37.26,37.36,413200.0,36.9668,37.0362,36.9271,37.0262,413200.0
2025-03-07 11:30:00,37.36,37.44,37.31,37.34,379663.0,37.0262,37.1055,36.9767,37.0064,379663.0
2025-03-07 11:35:00,37.34,37.37,37.29,37.32,491994.0,37.0064,37.0362,36.9569,36.9866,491994.0
2025-03-07 11:40:00,37.32,37.34,37.2,37.25,316991.0,36.9866,37.0064,36.8677,36.9172,316991.0
2025-03-07 11:45:00,37.25,37.26,37.17,37.26,313170.0,36.9172,36.9271,36.8379,36.9271,313170.0
2025-03-07 11:50:00,37.26,37.34,37.23,37.33,246831.0,36.9271,37.0064,36.8974,36.9965,246831.0
2025-03-07 11:55:00,37.33,37.42,37.31,37.38,446902.0,36.9965,37.0857,36.9767,37.0461,446902.0
2025-03-07 12:00:00,37.38,37.38,37.29,37.3,385565.0,37.0461,37.0461,36.9569,36.9668,385565.0
2025-03-07 12:05:00,37.31,37.32,37.24,37.27,247489.0,36.9767,36.9866,36.9073,36.9371,247489.0
2025-03-07 12:10:00,37.27,37.34,37.22,37.34,194956.0,36.9371,37.0064,36.8875,37.0064,194956.0
2025-03-07 12:15:00,37.34,37.34,37.25,37.27,180510.0,37.0064,37.0064,36.9172,36.9371,180510.0
2025-03-07 12:20:00,37.27,37.31,37.26,37.27,157491.0,36.9371,36.9767,36.9271,36.9371,157491.0
2025-03-07 12:25:00,37.27,37.3,37.25,37.28,204210.0,36.9371,36.9668,36.9172,36.947,204210.0
2025-03-07 12:30:00,37.28,37.39,37.27,37.39,184853.0,36.947,37.056,36.9371,37.056,184853.0
2025-03-07 12:35:00,37.38,37.44,37.34,37.36,214305.0,37.0461,37.1055,37.0064,37.0262,214305.0
2025-03-07 12:40:00,37.36,37.4,37.34,37.38,187198.0,37.0262,37.0659,37.0064,37.0461,187198.0
2025-03-07 12:45:00,37.38,37.45,37.37,37.4,322112.0,37.0461,37.1154,37.0362,37.0659,322112.0
2025-03-07 12:50:00,37.4,37.47,37.39,37.45,360646.0,37.0659,37.1353,37.056,37.1154,360646.0
2025-03-07 12:55:00,37.45,37.48,37.38,37.4,206674.0,37.1154,37.1452,37.0461,37.0659,206674.0
2025-03-07 13:00:00,37.41,37.46,37.34,37.45,181600.0,37.0758,37.1254,37.0064,37.1154,181600.0
2025-03-07 13:05:00,37.45,37.53,37.43,37.45,186246.0,37.1154,37.1947,37.0956,37.1154,186246.0
2025-03-07 13:10:00,37.45,37.5,37.42,37.48,149143.0,37.1154,37.165,37.0857,37.1452,149143.0
2025-03-07 13:15:00,37.48,37.5,37.44,37.48,129033.0,37.1452,37.165,37.1055,37.1452,129033.0
2025-03-07 13:20:00,37.48,37.48,37.38,37.41,173271.0,37.1452,37.1452,37.0461,37.0758,173271.0
2025-03-07 13:25:00,37.4,37.44,37.4,37.42,101834.0,37.0659,37.1055,37.0659,37.0857,101834.0
2025-03-07 13:30:00,37.42,37.45,37.39,37.45,193388.0,37.0857,37.1154,37.056,37.1154,193388.0
2025-03-07 13:35:00,37.45,37.56,37.45,37.55,170689.0,37.1154,37.2245,37.1154,37.2146,170689.0
2025-03-07 13:40:00,37.55,37.57,37.48,37.51,145385.0,37.2146,37.2344,37.1452,37.1749,145385.0
2025-03-07 13:45:00,37.51,37.54,37.5,37.52,88495.0,37.1749,37.2046,37.165,37.1848,88495.0
2025-03-07 13:50:00,37.52,37.55,37.5,37.52,148810.0,37.1848,37.2146,37.165,37.1848,148810.0
2025-03-07 13:55:00,37.52,37.55,37.49,37.54,143472.0,37.1848,37.2146,37.1551,37.2046,143472.0
2025-03-07 14:00:00,37.54,37.6,37.53,37.57,240137.0,37.2046,37.2641,37.1947,37.2344,240137.0
2025-03-07 14:05:00,37.56,37.56,37.49,37.52,190244.0,37.2245,37.2245,37.1551,37.1848,190244.0
2025-03-07 14:10:00,37.52,37.56,37.52,37.54,99846.0,37.1848,37.2245,37.1848,37.2046,99846.0
2025-03-07 14:15:00,37.53,37.55,37.5,37.51,145584.0,37.1947,37.2146,37.165,37.1749,145584.0
2025-03-07 14:20:00,37.52,37.53,37.49,37.52,153404.0,37.1848,37.1947,37.1551,37.1848,153404.0
2025-03-07 14:25:00,37.53,37.55,37.48,37.54,186793.0,37.1947,37.2146,37.1452,37.2046,186793.0
2025-03-07 14:30:00,37.54,37.58,37.52,37.57,201184.0,37.2046,37.2443,37.1848,37.2344,201184.0
2025-03-07 14:35:00,37.56,37.6,37.53,37.59,148036.0,37.2245,37.2641,37.1947,37.2542,148036.0
2025-03-07 14:40:00,37.59,37.62,37.57,37.58,165837.0,37.2542,37.2839,37.2344,37.2443,165837.0
2025-03-07 14:45:00,37.59,37.59,37.51,37.52,426138.0,37.2542,37.2542,37.1749,37.1848,426138.0
2025-03-07 14:50:00,37.52,37.54,37.49,37.51,187393.0,37.1848,37.2046,37.1551,37.1749,187393.0
2025-03-07 14:55:00,37.51,37.55,37.49,37.5,200438.0,37.1749,37.2146,37.1551,37.165,200438.0
2025-03-07 15:00:00,37.5,37.55,37.49,37.51,207282.0,37.165,37.2146,37.1551,37.1749,207282.0
2025-03-07 15:05:00,37.51,37.54,37.48,37.51,235135.0,37.1749,37.2046,37.1452,37.1749,235135.0
2025-03-07 15:10:00,37.51,37.53,37.5,37.51,158755.0,37.1749,37.1947,37.165,37.1749,158755.0
2025-03-07 15:15:00,37.52,37.52,37.46,37.48,444416.0,37.1848,37.1848,37.1254,37.1452,444416.0
2025-03-07 15:20:00,37.48,37.48,37.4,37.44,252095.0,37.1452,37.1452,37.0659,37.1055,252095.0
2025-03-07 15:25:00,37.44,37.49,37.43,37.48,254692.0,37.1055,37.1551,37.0956,37.1452,254692.0
2025-03-07 15:30:00,37.48,37.53,37.48,37.51,333643.0,37.1452,37.1947,37.1452,37.1749,333643.0
2025-03-07 15:35:00,37.51,37.51,37.38,37.4,674006.0,37.1749,37.1749,37.0461,37.0659,674006.0
2025-03-07 15:40:00,37.4,37.47,37.34,37.45,405521.0,37.0659,37.1353,37.0064,37.1154,405521.0
2025-03-07 15:45:00,37.45,37.53,37.45,37.52,348892.0,37.1154,37.1947,37.1154,37.1848,348892.0
2025-03-07 15:50:00,37.52,37.53,37.37,37.51,1131067.0,37.1848,37.1947,37.0362,37.1749,1131067.0
2025-03-07 15:55:00,37.51,37.59,37.5,37.58,2921860.0,37.1749,37.2542,37.165,37.2443,2921860.0
2025-03-10 09:30:00,37.41,37.74,37.34,37.64,1123230.0,37.0758,37.4029,37.0064,37.3037,1123230.0
2025-03-10 09:35:00,37.65,37.94,37.64,37.86,439348.0,37.3137,37.6011,37.3037,37.5218,439348.0
2025-03-10 09:40:00,37.86,37.98,37.83,37.94,351026.0,37.5218,37.6407,37.492,37.6011,351026.0
2025-03-10 09:45:00,37.94,37.96,37.74,37.84,302174.0,37.6011,37.6209,37.4029,37.502,302174.0
2025-03-10 09:50:00,37.84,37.88,37.68,37.73,268909.0,37.502,37.5416,37.3434,37.3929,268909.0
2025-03-10 09:55:00,37.73,37.73,37.61,37.71,282795.0,37.3929,37.3929,37.274,37.3731,282795.0
2025-03-10 10:00:00,37.72,37.77,37.68,37.71,355916.0,37.383,37.4326,37.3434,37.3731,355916.0
2025-03-10 10:05:00,37.7,37.74,37.48,37.49,736221.0,37.3632,37.4029,37.1452,37.1551,736221.0
2025-03-10 10:10:00,37.5,37.69,37.49,37.58,420406.0,37.165,37.3533,37.1551,37.2443,420406.0
2025-03-10 10:15:00,37.58,37.64,37.49,37.49,370140.0,37.2443,37.3037,37.1551,37.1551,370140.0
2025-03-10 10:20:00,37.5,37.55,37.44,37.47,315486.0,37.165,37.2146,37.1055,37.1353,315486.0
2025-03-10 10:25:00,37.46,37.48,37.39,37.47,267852.0,37.1254,37.1452,37.056,37.1353,267852.0
2025-03-10 10:30:00,37.47,37.5,37.35,37.45,284541.0,37.1353,37.165,37.0163,37.1154,284541.0
2025-03-10 10:35:00,37.46,37.63,37.45,37.63,324749.0,37.1254,37.2938,37.1154,37.2938,324749.0
2025-03-10 10:40:00,37.63,37.74,37.58,37.73,269120.0,37.2938,37.4029,37.2443,37.3929,269120.0
2025-03-10 10:45:00,37.73,37.82,37.67,37.71,303906.0,37.3929,37.4821,37.3335,37.3731,303906.0
2025-03-10 10:50:00,37.7,37.74,37.64,37.69,236073.0,37.3632,37.4029,37.3037,37.3533,236073.0
2025-03-10 10:55:00,37.68,37.79,37.56,37.78,381734.0,37.3434,37.4524,37.2245,37.4425,381734.0
2025-03-10 11:00:00,37.79,37.81,37.71,37.77,242862.0,37.4524,37.4722,37.3731,37.4326,242862.0
2025-03-10 11:05:00,37.77,37.83,37.72,37.74,217774.0,37.4326,37.492,37.383,37.4029,217774.0
2025-03-10 11:10:00,37.73,37.73,37.6,37.66,179567.0,37.3929,37.3929,37.2641,37.3236,179567.0
2025-03-10 11:15:00,37.66,37.66,37.5,37.51,226131.0,37.3236,37.3236,37.165,37.1749,226131.0
2025-03-10 11:20:00,37.51,37.53,37.44,37.45,232884.0,37.1749,37.1947,37.1055,37.1154,232884.0
2025-03-10 11:25:00,37.45,37.45,37.33,37.36,262489.0,37.1154,37.1154,36.9965,37.0262,262489.0
2025-03-10 11:30:00,37.36,37.36,37.24,37.3,384588.0,37.0262,37.0262,36.9073,36.9668,384588.0
2025-03-10 11:35:00,37.3,37.39,37.29,37.38,220698.0,36.9668,37.056,36.9569,37.0461,220698.0
2025-03-10 11:40:00,37.38,37.4,37.27,37.3,207842.0,37.0461,37.0659,36.9371,36.9668,207842.0
2025-03-10 11:45:00,37.31,37.33,37.23,37.3,120136.0,36.9767,36.9965,36.8974,36.9668,120136.0
2025-03-10 11:50:00,37.3,37.4,37.3,37.4,171491.0,36.9668,37.0659,36.9668,37.0659,171491.0
2025-03-10 11:55:00,37.4,37.42,37.32,37.34,176820.0,37.0659,37.0857,36.9866,37.0064,176820.0
2025-03-10 12:00:00,37.34,37.35,37.21,37.24,198969.0,37.0064,37.0163,36.8776,36.9073,198969.0
2025-03-10 12:05:00,37.25,37.32,37.22,37.23,495061.0,36.9172,36.9866,36.8875,36.8974,495061.0
2025-03-10 12:10:00,37.23,37.24,37.13,37.19,174393.0,36.8974,36.9073,36.7983,36.8578,174393.0
2025-03-10 12:15:00,37.19,37.22,37.15,37.16,185255.0,36.8578,36.8875,36.8181,36.828,185255.0
2025-03-10 12:20:00,37.16,37.17,37.1,37.11,165239.0,36.828,36.8379,36.7686,36.7785,165239.0
2025-03-10 12:25:00,37.12,37.14,37.08,37.11,175584.0,36.7884,36.8082,36.7487,36.7785,175584.0
2025-03-10 12:30:00,37.11,37.22,37.08,37.22,256976.0,36.7785,36.8875,36.7487,36.8875,256976.0
2025-03-10 12:35:00,37.21,37.21,37.09,37.09,165877.0,36.8776,36.8776,36.7587,36.7587,165877.0
2025-03-10 12:40:00,37.09,37.15,37.08,37.13,180372.0,36.7587,36.8181,36.7487,36.7983,180372.0
2025-03-10 12:45:00,37.13,37.16,37.1,37.13,158777.0,36.7983,36.828,36.7686,36.7983,158777.0
2025-03-10 12:50:00,37.13,37.13,36.97,36.99,149225.0,36.7983,36.7983,36.6397,36.6596,149225.0
2025-03-10 12:55:00,36.99,37.02,36.96,37.0,142700.0,36.6596,36.6893,36.6298,36.6695,142700.0
2025-03-10 13:00:00,37.0,37.09,36.99,36.99,297081.0,36.6695,36.7587,36.6596,36.6596,297081.0
2025-03-10 13:05:00,37.0,37.05,36.98,36.98,507755.0,36.6695,36.719,36.6496,36.6496,507755.0
2025-03-10 13:10:00,36.98,37.01,36.93,37.0,187123.0,36.6496,36.6794,36.6001,36.6695,187123.0
2025-03-10 13:15:00,37.0,37.03,36.93,36.97,502845.0,36.6695,36.6992,36.6001,36.6397,502845.0
2025-03-10 13:20:00,36.98,37.02,36.91,36.91,210771.0,36.6496,36.6893,36.5803,36.5803,210771.0
2025-03-10 13:25:00,36.91,36.93,36.82,36.84,249104.0,36.5803,36.6001,36.4911,36.5109,249104.0
2025-03-10 13:30:00,36.84,36.85,36.77,36.81,270304.0,36.5109,36.5208,36.4415,36.4812,270304.0
2025-03-10 13:35:00,36.82,36.83,36.75,36.77,224385.0,36.4911,36.501,36.4217,36.4415,224385.0
2025-03-10 13:40:00,36.77,36.84,36.76,36.8,303548.0,36.4415,36.5109,36.4316,36.4713,303548.0
2025-03-10 13:45:00,36.8,36.95,36.8,36.87,309653.0,36.4713,36.6199,36.4713,36.5406,309653.0
2025-03-10 13:50:00,36.87,36.92,36.85,36.87,329493.0,36.5406,36.5902,36.5208,36.5406,329493.0
2025-03-10 13:55:00,36.88,36.88,36.79,36.84,207246.0,36.5505,36.5505,36.4613,36.5109,207246.0
2025-03-10 14:00:00,36.84,36.88,36.81,36.83,292324.0,36.5109,36.5505,36.4812,36.501,292324.0
2025-03-10 14:05:00,36.83,36.85,36.79,36.85,222050.0,36.501,36.5208,36.4613,36.5208,222050.0
2025-03-10 14:10:00,36.85,36.9,36.79,36.82,226398.0,36.5208,36.5704,36.4613,36.4911,226398.0
2025-03-10 14:15:00,36.82,36.85,36.78,36.8,216169.0,36.4911,36.5208,36.4514,36.4713,216169.0
2025-03-10 14:20:00,36.8,36.83,36.79,36.83,197532.0,36.4713,36.501,36.4613,36.501,197532.0
2025-03-10 14:25:00,36.83,36.84,36.74,36.76,228987.0,36.501,36.5109,36.4118,36.4316,228987.0
2025-03-10 14:30:00,36.76,36.8,36.72,36.72,229903.0,36.4316,36.4713,36.392,36.392,229903.0
2025-03-10 14:35:00,36.73,36.75,36.64,36.65,222526.0,36.4019,36.4217,36.3127,36.3226,222526.0
2025-03-10 14:40:00,36.65,36.66,36.57,36.59,174807.0,36.3226,36.3325,36.2433,36.2631,174807.0
2025-03-10 14:45:00,36.59,36.62,36.57,36.58,237830.0,36.2631,36.2929,36.2433,36.2532,237830.0
2025-03-10 14:50:00,36.59,36.59,36.45,36.46,233992.0,36.2631,36.2631,36.1244,36.1343,233992.0
2025-03-10 14:55:00,36.46,36.48,36.39,36.41,303429.0,36.1343,36.1541,36.0649,36.0847,303429.0
2025-03-10 15:00:00,36.41,36.49,36.37,36.43,270521.0,36.0847,36.164,36.0451,36.1046,270521.0
2025-03-10 15:05:00,36.43,36.45,36.36,36.37,265384.0,36.1046,36.1244,36.0352,36.0451,265384.0
2025-03-10 15:10:00,36.37,36.41,36.3,36.4,342999.0,36.0451,36.0847,35.9757,36.0748,342999.0
2025-03-10 15:15:00,36.4,36.53,36.38,36.52,425747.0,36.0748,36.2037,36.055,36.1938,425747.0
2025-03-10 15:20:00,36.52,36.56,36.49,36.54,374928.0,36.1938,36.2334,36.164,36.2136,374928.0
2025-03-10 15:25:00,36.54,36.59,36.45,36.45,421546.0,36.2136,36.2631,36.1244,36.1244,421546.0
2025-03-10 15:30:00,36.45,36.49,36.4,36.43,576420.0,36.1244,36.164,36.0748,36.1046,576420.0
2025-03-10 15:35:00,36.43,36.47,36.35,36.39,624533.0,36.1046,36.1442,36.0253,36.0649,624533.0
2025-03-10 15:40:00,36.39,36.45,36.3,36.33,597841.0,36.0649,36.1244,35.9757,36.0054,597841.0
2025-03-10 15:45:00,36.33,36.42,36.32,36.37,593565.0,36.0054,36.0946,35.9955,36.0451,593565.0
2025-03-10 15:50:00,36.38,36.46,36.16,36.22,1643321.0,36.055,36.1343,35.837,35.8964,1643321.0
2025-03-10 15:55:00,36.22,36.24,36.03,36.11,4212276.0,35.8964,35.9163,35.7081,35.7874,4212276.0
2025-03-11 09:30:00,36.07,36.32,35.85,35.95,806877.0,35.7478,35.9955,35.5297,35.6288,806877.0
2025-03-11 09:35:00,35.97,36.21,35.8,36.0,387803.0,35.6487,35.8865,35.4802,35.6784,387803.0
2025-03-11 09:40:00,36.0,36.11,35.88,36.06,416861.0,35.6784,35.7874,35.5595,35.7379,416861.0
2025-03-11 09:45:00,36.05,36.07,35.89,35.98,250488.0,35.728,35.7478,35.5694,35.6586,250488.0
2025-03-11 09:50:00,35.98,36.01,35.91,36.01,315039.0,35.6586,35.6883,35.5892,35.6883,315039.0
2025-03-11 09:55:00,36.0,36.02,35.85,35.93,236911.0,35.6784,35.6982,35.5297,35.609,236911.0
2025-03-11 10:00:00,35.93,36.02,35.69,35.77,543292.0,35.609,35.6982,35.3712,35.4505,543292.0
2025-03-11 10:05:00,35.77,35.84,35.75,35.79,356842.0,35.4505,35.5198,35.4306,35.4703,356842.0
2025-03-11 10:10:00,35.79,35.8,35.65,35.7,339467.0,35.4703,35.4802,35.3315,35.3811,339467.0
2025-03-11 10:15:00,35.68,35.71,35.52,35.53,258946.0,35.3613,35.391,35.2027,35.2126,258946.0
2025-03-11 10:20:00,35.54,35.6,35.48,35.59,274124.0,35.2225,35.282,35.163,35.2721,274124.0
2025-03-11 10:25:00,35.6,35.72,35.59,35.68,374622.0,35.282,35.4009,35.2721,35.3613,374622.0
2025-03-11 10:30:00,35.68,35.73,35.62,35.71,201174.0,35.3613,35.4108,35.3018,35.391,201174.0
2025-03-11 10:35:00,35.71,35.76,35.66,35.69,269890.0,35.391,35.4405,35.3414,35.3712,269890.0
2025-03-11 10:40:00,35.69,35.74,35.64,35.68,233188.0,35.3712,35.4207,35.3216,35.3613,233188.0
2025-03-11 10:45:00,35.68,35.7,35.59,35.67,230093.0,35.3613,35.3811,35.2721,35.3513,230093.0
2025-03-11 10:50:00,35.66,35.76,35.65,35.76,219023.0,35.3414,35.4405,35.3315,35.4405,219023.0
2025-03-11 10:55:00,35.76,35.76,35.6,35.65,214763.0,35.4405,35.4405,35.282,35.3315,214763.0
2025-03-11 11:00:00,35.64,35.67,35.48,35.5,232933.0,35.3216,35.3513,35.163,35.1829,232933.0
2025-03-11 11:05:00,35.5,35.71,35.48,35.7,278142.0,35.1829,35.391,35.163,35.3811,278142.0
2025-03-11 11:10:00,35.7,35.74,35.66,35.71,366053.0,35.3811,35.4207,35.3414,35.391,366053.0
2025-03-11 11:15:00,35.71,35.83,35.71,35.79,263058.0,35.391,35.5099,35.391,35.4703,263058.0
2025-03-11 11:20:00,35.79,35.86,35.78,35.79,209236.0,35.4703,35.5396,35.4604,35.4703,209236.0
2025-03-11 11:25:00,35.79,35.82,35.72,35.74,224854.0,35.4703,35.5,35.4009,35.4207,224854.0
2025-03-11 11:30:00,35.74,35.8,35.73,35.74,189513.0,35.4207,35.4802,35.4108,35.4207,189513.0
2025-03-11 11:35:00,35.73,35.77,35.66,35.76,265199.0,35.4108,35.4505,35.3414,35.4405,265199.0
2025-03-11 11:40:00,35.76,35.85,35.75,35.78,209830.0,35.4405,35.5297,35.4306,35.4604,209830.0
2025-03-11 11:45:00,35.78,35.81,35.75,35.76,178211.0,35.4604,35.4901,35.4306,35.4405,178211.0
2025-03-11 11:50:00,35.76,35.82,35.74,35.8,127367.0,35.4405,35.5,35.4207,35.4802,127367.0
2025-03-11 11:55:00,35.8,35.87,35.78,35.8,266311.0,35.4802,35.5496,35.4604,35.4802,266311.0
2025-03-11 12:00:00,35.8,35.88,35.76,35.86,240410.0,35.4802,35.5595,35.4405,35.5396,240410.0
2025-03-11 12:05:00,35.86,35.89,35.81,35.86,142887.0,35.5396,35.5694,35.4901,35.5396,142887.0
2025-03-11 12:10:00,35.85,35.86,35.77,35.79,98255.0,35.5297,35.5396,35.4505,35.4703,98255.0
2025-03-11 12:15:00,35.79,35.85,35.78,35.84,140223.0,35.4703,35.5297,35.4604,35.5198,140223.0
2025-03-11 12:20:00,35.84,35.87,35.8,35.84,130010.0,35.5198,35.5496,35.4802,35.5198,130010.0
2025-03-11 12:25:00,35.84,35.89,35.82,35.85,125693.0,35.5198,35.5694,35.5,35.5297,125693.0
2025-03-11 12:30:00,35.84,35.87,35.8,35.85,179998.0,35.5198,35.5496,35.4802,35.5297,179998.0
2025-03-11 12:35:00,35.84,35.86,35.79,35.8,144503.0,35.5198,35.5396,35.4703,35.4802,144503.0
2025-03-11 12:40:00,35.8,35.83,35.77,35.78,102345.0,35.4802,35.5099,35.4505,35.4604,102345.0
2025-03-11 12:45:00,35.79,35.83,35.74,35.79,108322.0,35.4703,35.5099,35.4207,35.4703,108322.0
2025-03-11 12:50:00,35.8,35.82,35.76,35.78,105261.0,35.4802,35.5,35.4405,35.4604,105261.0
2025-03-11 12:55:00,35.77,35.78,35.68,35.76,129330.0,35.4505,35.4604,35.3613,35.4405,129330.0
2025-03-11 13:00:00,35.76,35.77,35.71,35.73,106676.0,35.4405,35.4505,35.391,35.4108,106676.0
2025-03-11 13:05:00,35.73,35.75,35.69,35.7,186199.0,35.4108,35.4306,35.3712,35.3811,186199.0
2025-03-11 13:10:00,35.7,35.72,35.65,35.66,75152.0,35.3811,35.4009,35.3315,35.3414,75152.0
2025-03-11 13:15:00,35.66,35.71,35.65,35.67,151259.0,35.3414,35.391,35.3315,35.3513,151259.0
2025-03-11 13:20:00,35.68,35.7,35.66,35.7,103426.0,35.3613,35.3811,35.3414,35.3811,103426.0
2025-03-11 13:25:00,35.7,35.71,35.66,35.7,125974.0,35.3811,35.391,35.3414,35.3811,125974.0
2025-03-11 13:30:00,35.69,35.74,35.67,35.7,303503.0,35.3712,35.4207,35.3513,35.3811,303503.0
2025-03-11 13:35:00,35.71,35.79,35.71,35.79,138430.0,35.391,35.4703,35.391,35.4703,138430.0
2025-03-11 13:40:00,35.79,35.81,35.75,35.77,168385.0,35.4703,35.4901,35.4306,35.4505,168385.0
2025-03-11 13:45:00,35.77,35.86,35.76,35.82,194090.0,35.4505,35.5396,35.4405,35.5,194090.0
2025-03-11 13:50:00,35.82,35.85,35.75,35.84,200097.0,35.5,35.5297,35.4306,35.5198,200097.0
2025-03-11 13:55:00,35.84,35.84,35.76,35.8,231520.0,35.5198,35.5198,35.4405,35.4802,231520.0
2025-03-11 14:00:00,35.8,35.92,35.79,35.91,140802.0,35.4802,35.5991,35.4703,35.5892,140802.0
2025-03-11 14:05:00,35.91,35.96,35.86,35.94,145171.0,35.5892,35.6388,35.5396,35.6189,145171.0
2025-03-11 14:10:00,35.94,35.97,35.92,35.94,228864.0,35.6189,35.6487,35.5991,35.6189,228864.0
2025-03-11 14:15:00,35.93,35.94,35.88,35.91,120071.0,35.609,35.6189,35.5595,35.5892,120071.0
2025-03-11 14:20:00,35.91,35.94,35.9,35.93,134555.0,35.5892,35.6189,35.5793,35.609,134555.0
2025-03-11 14:25:00,35.94,35.95,35.9,35.91,198174.0,35.6189,35.6288,35.5793,35.5892,198174.0
2025-03-11 14:30:00,35.92,35.98,35.88,35.93,173819.0,35.5991,35.6586,35.5595,35.609,173819.0
2025-03-11 14:35:00,35.93,35.94,35.88,35.92,126997.0,35.609,35.6189,35.5595,35.5991,126997.0
2025-03-11 14:40:00,35.93,36.06,35.92,36.04,230078.0,35.609,35.7379,35.5991,35.718,230078.0
2025-03-11 14:45:00,36.04,36.08,36.0,36.08,189364.0,35.718,35.7577,35.6784,35.7577,189364.0
2025-03-11 14:50:00,36.08,36.1,36.04,36.09,264316.0,35.7577,35.7775,35.718,35.7676,264316.0
2025-03-11 14:55:00,36.09,36.13,36.04,36.12,246395.0,35.7676,35.8072,35.718,35.7973,246395.0
2025-03-11 15:00:00,36.13,36.15,36.06,36.09,364383.0,35.8072,35.8271,35.7379,35.7676,364383.0
2025-03-11 15:05:00,36.09,36.19,36.08,36.15,284826.0,35.7676,35.8667,35.7577,35.8271,284826.0
2025-03-11 15:10:00,36.15,36.17,36.07,36.09,237453.0,35.8271,35.8469,35.7478,35.7676,237453.0
2025-03-11 15:15:00,36.09,36.12,36.07,36.09,327604.0,35.7676,35.7973,35.7478,35.7676,327604.0
2025-03-11 15:20:00,36.09,36.13,36.05,36.07,305989.0,35.7676,35.8072,35.728,35.7478,305989.0
2025-03-11 15:25:00,36.07,36.1,36.05,36.09,274758.0,35.7478,35.7775,35.728,35.7676,274758.0
2025-03-11 15:30:00,36.09,36.14,36.06,36.08,384011.0,35.7676,35.8171,35.7379,35.7577,384011.0
2025-03-11 15:35:00,36.08,36.2,36.08,36.14,342379.0,35.7577,35.8766,35.7577,35.8171,342379.0
2025-03-11 15:40:00,36.14,36.17,36.05,36.16,346460.0,35.8171,35.8469,35.728,35.837,346460.0
2025-03-11 15:45:00,36.16,36.17,36.06,36.11,419738.0,35.837,35.8469,35.7379,35.7874,419738.0
2025-03-11 15:50:00,36.11,36.11,35.98,36.05,693051.0,35.7874,35.7874,35.6586,35.728,693051.0
2025-03-11 15:55:00,36.05,36.11,35.92,35.94,2323511.0,35.728,35.7874,35.5991,35.6189,2323511.0
2025-03-12 09:30:00,35.76,35.88,35.59,35.81,633941.0,35.4405,35.5595,35.2721,35.4901,633941.0
2025-03-12 09:35:00,35.8,35.81,35.48,35.5,220443.0,35.4802,35.4901,35.163,35.1829,220443.0
2025-03-12 09:40:00,35.5,35.53,35.36,35.45,244329.0,35.1829,35.2126,35.0441,35.1333,244329.0
2025-03-12 09:45:00,35.45,35.46,35.23,35.3,142266.0,35.1333,35.1432,34.9153,34.9847,142266.0
2025-03-12 09:50:00,35.3,35.32,35.13,35.16,324967.0,34.9847,35.0045,34.8162,34.8459,324967.0
2025-03-12 09:55:00,35.16,35.17,34.97,35.15,260546.0,34.8459,34.8558,34.6576,34.836,260546.0
2025-03-12 10:00:00,35.16,35.19,34.95,35.0,379398.0,34.8459,34.8756,34.6378,34.6873,379398.0
2025-03-12 10:05:00,34.99,35.11,34.97,35.04,233450.0,34.6774,34.7963,34.6576,34.727,233450.0
2025-03-12 10:10:00,35.05,35.15,35.02,35.15,186702.0,34.7369,34.836,34.7072,34.836,186702.0
2025-03-12 10:15:00,35.15,35.24,35.12,35.16,178562.0,34.836,34.9252,34.8063,34.8459,178562.0
2025-03-12 10:20:00,35.15,35.18,35.07,35.07,166255.0,34.836,34.8657,34.7567,34.7567,166255.0
2025-03-12 10:25:00,35.06,35.14,35.04,35.09,137200.0,34.7468,34.8261,34.727,34.7765,137200.0
2025-03-12 10:30:00,35.09,35.13,35.03,35.12,187297.0,34.7765,34.8162,34.7171,34.8063,187297.0
2025-03-12 10:35:00,35.11,35.13,35.04,35.06,134967.0,34.7963,34.8162,34.727,34.7468,134967.0
2025-03-12 10:40:00,35.07,35.11,35.03,35.11,157942.0,34.7567,34.7963,34.7171,34.7963,157942.0
2025-03-12 10:45:00,35.11,35.15,35.02,35.05,145420.0,34.7963,34.836,34.7072,34.7369,145420.0
2025-03-12 10:50:00,35.05,35.07,35.01,35.02,118872.0,34.7369,34.7567,34.6972,34.7072,118872.0
2025-03-12 10:55:00,35.03,35.04,34.96,35.0,200871.0,34.7171,34.727,34.6477,34.6873,200871.0
2025-03-12 11:00:00,35.0,35.11,35.0,35.05,148248.0,34.6873,34.7963,34.6873,34.7369,148248.0
2025-03-12 11:05:00,35.05,35.08,35.02,35.05,209242.0,34.7369,34.7666,34.7072,34.7369,209242.0
2025-03-12 11:10:00,35.05,35.07,35.02,35.04,137915.0,34.7369,34.7567,34.7072,34.727,137915.0
2025-03-12 11:15:00,35.05,35.06,34.95,34.97,143223.0,34.7369,34.7468,34.6378,34.6576,143223.0
2025-03-12 11:20:00,34.97,35.0,34.9,34.97,182367.0,34.6576,34.6873,34.5882,34.6576,182367.0
2025-03-12 11:25:00,34.97,35.05,34.94,35.05,133127.0,34.6576,34.7369,34.6279,34.7369,133127.0
2025-03-12 11:30:00,35.05,35.06,34.99,35.04,153997.0,34.7369,34.7468,34.6774,34.727,153997.0
2025-03-12 11:35:00,35.03,35.04,34.93,34.95,175648.0,34.7171,34.727,34.618,34.6378,175648.0
2025-03-12 11:40:00,34.95,34.96,34.92,34.93,156671.0,34.6378,34.6477,34.608,34.618,156671.0
2025-03-12 11:45:00,34.92,35.1,34.91,35.07,167325.0,34.608,34.7864,34.5981,34.7567,167325.0
2025-03-12 11:50:00,35.07,35.11,35.04,35.11,126672.0,34.7567,34.7963,34.727,34.7963,126672.0
2025-03-12 11:55:00,35.11,35.15,35.02,35.13,79286.0,34.7963,34.836,34.7072,34.8162,79286.0
2025-03-12 12:00:00,35.14,35.16,35.08,35.11,78809.0,34.8261,34.8459,34.7666,34.7963,78809.0
2025-03-12 12:05:00,35.1,35.11,35.05,35.07,75859.0,34.7864,34.7963,34.7369,34.7567,75859.0
2025-03-12 12:10:00,35.07,35.1,34.97,35.01,122836.0,34.7567,34.7864,34.6576,34.6972,122836.0
2025-03-12 12:15:00,35.0,35.02,34.97,34.99,134409.0,34.6873,34.7072,34.6576,34.6774,134409.0
2025-03-12 12:20:00,35.0,35.04,34.97,35.02,185666.0,34.6873,34.727,34.6576,34.7072,185666.0
2025-03-12 12:25:00,35.02,35.08,35.0,35.05,109489.0,34.7072,34.7666,34.6873,34.7369,109489.0
2025-03-12 12:30:00,35.06,35.09,35.03,35.08,80925.0,34.7468,34.7765,34.7171,34.7666,80925.0
2025-03-12 12:35:00,35.07,35.08,34.99,34.99,106849.0,34.7567,34.7666,34.6774,34.6774,106849.0
2025-03-12 12:40:00,34.99,35.01,34.94,34.97,113473.0,34.6774,34.6972,34.6279,34.6576,113473.0
2025-03-12 12:45:00,34.97,35.0,34.93,34.98,77915.0,34.6576,34.6873,34.618,34.6675,77915.0
2025-03-12 12:50:00,34.99,35.0,34.93,34.95,89740.0,34.6774,34.6873,34.618,34.6378,89740.0
2025-03-12 12:55:00,34.95,35.02,34.92,34.93,132370.0,34.6378,34.7072,34.608,34.618,132370.0
2025-03-12 13:00:00,34.93,34.96,34.9,34.93,84461.0,34.618,34.6477,34.5882,34.618,84461.0
2025-03-12 13:05:00,34.92,34.98,34.9,34.95,152722.0,34.608,34.6675,34.5882,34.6378,152722.0
2025-03-12 13:10:00,34.95,35.07,34.91,35.06,117771.0,34.6378,34.7567,34.5981,34.7468,117771.0
2025-03-12 13:15:00,35.05,35.07,35.01,35.05,53926.0,34.7369,34.7567,34.6972,34.7369,53926.0
2025-03-12 13:20:00,35.05,35.1,35.05,35.07,79584.0,34.7369,34.7864,34.7369,34.7567,79584.0
2025-03-12 13:25:00,35.07,35.1,35.05,35.09,157223.0,34.7567,34.7864,34.7369,34.7765,157223.0
2025-03-12 13:30:00,35.09,35.13,35.08,35.09,154780.0,34.7765,34.8162,34.7666,34.7765,154780.0
2025-03-12 13:35:00,35.09,35.15,35.08,35.11,89954.0,34.7765,34.836,34.7666,34.7963,89954.0
2025-03-12 13:40:00,35.11,35.14,35.08,35.09,72724.0,34.7963,34.8261,34.7666,34.7765,72724.0
2025-03-12 13:45:00,35.09,35.16,35.09,35.15,88027.0,34.7765,34.8459,34.7765,34.836,88027.0
2025-03-12 13:50:00,35.15,35.18,35.11,35.13,73845.0,34.836,34.8657,34.7963,34.8162,73845.0
2025-03-12 13:55:00,35.13,35.14,35.06,35.07,75910.0,34.8162,34.8261,34.7468,34.7567,75910.0
2025-03-12 14:00:00,35.07,35.15,35.06,35.13,86064.0,34.7567,34.836,34.7468,34.8162,86064.0
2025-03-12 14:05:00,35.13,35.19,35.11,35.19,102904.0,34.8162,34.8756,34.7963,34.8756,102904.0
2025-03-12 14:10:00,35.19,35.23,35.18,35.19,84085.0,34.8756,34.9153,34.8657,34.8756,84085.0
2025-03-12 14:15:00,35.2,35.21,35.16,35.18,83769.0,34.8855,34.8955,34.8459,34.8657,83769.0
2025-03-12 14:20:00,35.18,35.2,35.12,35.14,93565.0,34.8657,34.8855,34.8063,34.8261,93565.0
2025-03-12 14:25:00,35.15,35.21,35.14,35.21,77044.0,34.836,34.8955,34.8261,34.8955,77044.0
2025-03-12 14:30:00,35.2,35.21,35.17,35.19,73309.0,34.8855,34.8955,34.8558,34.8756,73309.0
2025-03-12 14:35:00,35.19,35.21,35.15,35.18,83810.0,34.8756,34.8955,34.836,34.8657,83810.0
2025-03-12 14:40:00,35.18,35.21,35.16,35.19,116884.0,34.8657,34.8955,34.8459,34.8756,116884.0
2025-03-12 14:45:00,35.19,35.23,35.18,35.19,152278.0,34.8756,34.9153,34.8657,34.8756,152278.0
2025-03-12 14:50:00,35.19,35.21,35.16,35.2,143263.0,34.8756,34.8955,34.8459,34.8855,143263.0
2025-03-12 14:55:00,35.2,35.22,35.14,35.2,215445.0,34.8855,34.9054,34.8261,34.8855,215445.0
2025-03-12 15:00:00,35.2,35.21,35.08,35.13,251589.0,34.8855,34.8955,34.7666,34.8162,251589.0
2025-03-12 15:05:00,35.14,35.16,35.08,35.1,117933.0,34.8261,34.8459,34.7666,34.7864,117933.0
2025-03-12 15:10:00,35.1,35.12,35.07,35.08,134358.0,34.7864,34.8063,34.7567,34.7666,134358.0
2025-03-12 15:15:00,35.08,35.1,35.02,35.06,229202.0,34.7666,34.7864,34.7072,34.7468,229202.0
2025-03-12 15:20:00,35.05,35.07,34.96,35.04,326356.0,34.7369,34.7567,34.6477,34.727,326356.0
2025-03-12 15:25:00,35.04,35.08,35.02,35.06,202461.0,34.727,34.7666,34.7072,34.7468,202461.0
2025-03-12 15:30:00,35.05,35.09,35.0,35.01,252771.0,34.7369,34.7765,34.6873,34.6972,252771.0
2025-03-12 15:35:00,35.01,35.11,34.96,35.11,375202.0,34.6972,34.7963,34.6477,34.7963,375202.0
2025-03-12 15:40:00,35.11,35.11,35.05,35.09,324523.0,34.7963,34.7963,34.7369,34.7765,324523.0
2025-03-12 15:45:00,35.1,35.15,35.07,35.14,206959.0,34.7864,34.836,34.7567,34.8261,206959.0
2025-03-12 15:50:00,35.14,35.19,35.06,35.18,615667.0,34.8261,34.8756,34.7468,34.8657,615667.0
2025-03-12 15:55:00,35.17,35.25,35.17,35.17,1637214.0,34.8558,34.9351,34.8558,34.8558,1637214.0
2025-03-13 09:30:00,35.17,35.47,35.06,35.45,542310.0,34.8558,35.1531,34.7468,35.1333,542310.0
2025-03-13 09:35:00,35.46,35.71,35.44,35.68,347333.0,35.1432,35.391,35.1234,35.3613,347333.0
2025-03-13 09:40:00,35.68,35.84,35.66,35.77,342874.0,35.3613,35.5198,35.3414,35.4505,342874.0
2025-03-13 09:45:00,35.78,35.85,35.73,35.8,197115.0,35.4604,35.5297,35.4108,35.4802,197115.0
2025-03-13 09:50:00,35.79,35.91,35.74,35.88,195394.0,35.4703,35.5892,35.4207,35.5595,195394.0
2025-03-13 09:55:00,35.87,35.9,35.82,35.86,124056.0,35.5496,35.5793,35.5,35.5396,124056.0
2025-03-13 10:00:00,35.86,35.88,35.7,35.76,331956.0,35.5396,35.5595,35.3811,35.4405,331956.0
2025-03-13 10:05:00,35.76,35.92,35.75,35.86,228367.0,35.4405,35.5991,35.4306,35.5396,228367.0
2025-03-13 10:10:00,35.85,35.88,35.78,35.84,205173.0,35.5297,35.5595,35.4604,35.5198,205173.0
2025-03-13 10:15:00,35.84,35.84,35.75,35.8,133681.0,35.5198,35.5198,35.4306,35.4802,133681.0
2025-03-13 10:20:00,35.79,35.81,35.72,35.72,97671.0,35.4703,35.4901,35.4009,35.4009,97671.0
2025-03-13 10:25:00,35.72,35.75,35.63,35.66,124880.0,35.4009,35.4306,35.3117,35.3414,124880.0
2025-03-13 10:30:00,35.66,35.72,35.65,35.7,141233.0,35.3414,35.4009,35.3315,35.3811,141233.0
2025-03-13 10:35:00,35.7,35.72,35.56,35.59,180854.0,35.3811,35.4009,35.2423,35.2721,180854.0
2025-03-13 10:40:00,35.59,35.63,35.57,35.61,88487.0,35.2721,35.3117,35.2522,35.2919,88487.0
2025-03-13 10:45:00,35.61,35.62,35.5,35.52,83228.0,35.2919,35.3018,35.1829,35.2027,83228.0
2025-03-13 10:50:00,35.52,35.56,35.5,35.55,120838.0,35.2027,35.2423,35.1829,35.2324,120838.0
2025-03-13 10:55:00,35.55,35.56,35.42,35.45,114035.0,35.2324,35.2423,35.1036,35.1333,114035.0
2025-03-13 11:00:00,35.45,35.48,35.44,35.48,141261.0,35.1333,35.163,35.1234,35.163,141261.0
2025-03-13 11:05:00,35.48,35.54,35.43,35.45,84436.0,35.163,35.2225,35.1135,35.1333,84436.0
2025-03-13 11:10:00,35.45,35.46,35.42,35.45,54389.0,35.1333,35.1432,35.1036,35.1333,54389.0
2025-03-13 11:15:00,35.45,35.46,35.38,35.45,94782.0,35.1333,35.1432,35.0639,35.1333,94782.0
2025-03-13 11:20:00,35.45,35.46,35.39,35.41,58732.0,35.1333,35.1432,35.0738,35.0937,58732.0
2025-03-13 11:25:00,35.41,35.43,35.38,35.4,110865.0,35.0937,35.1135,35.0639,35.0838,110865.0
2025-03-13 11:30:00,35.4,35.42,35.38,35.41,124402.0,35.0838,35.1036,35.0639,35.0937,124402.0
2025-03-13 11:35:00,35.41,35.44,35.38,35.39,79359.0,35.0937,35.1234,35.0639,35.0738,79359.0
2025-03-13 11:40:00,35.39,35.44,35.33,35.38,184549.0,35.0738,35.1234,35.0144,35.0639,184549.0
2025-03-13 11:45:00,35.37,35.39,35.31,35.37,114591.0,35.054,35.0738,34.9946,35.054,114591.0
2025-03-13 11:50:00,35.38,35.39,35.33,35.35,131667.0,35.0639,35.0738,35.0144,35.0342,131667.0
2025-03-13 11:55:00,35.36,35.38,35.31,35.37,107537.0,35.0441,35.0639,34.9946,35.054,107537.0
2025-03-13 12:00:00,35.37,35.39,35.32,35.38,141835.0,35.054,35.0738,35.0045,35.0639,141835.0
2025-03-13 12:05:00,35.37,35.4,35.33,35.39,169627.0,35.054,35.0838,35.0144,35.0738,169627.0
2025-03-13 12:10:00,35.4,35.42,35.33,35.34,127466.0,35.0838,35.1036,35.0144,35.0243,127466.0
2025-03-13 12:15:00,35.34,35.36,35.28,35.32,1210378.0,35.0243,35.0441,34.9648,35.0045,1210378.0
2025-03-13 12:20:00,35.33,35.33,35.19,35.24,416858.0,35.0144,35.0144,34.8756,34.9252,416858.0
2025-03-13 12:25:00,35.25,35.26,35.17,35.18,113277.0,34.9351,34.945,34.8558,34.8657,113277.0
2025-03-13 12:30:00,35.18,35.26,35.1,35.18,501200.0,34.8657,34.945,34.7864,34.8657,501200.0
2025-03-13 12:35:00,35.18,35.26,35.15,35.23,631792.0,34.8657,34.945,34.836,34.9153,631792.0
2025-03-13 12:40:00,35.22,35.25,35.14,35.15,181968.0,34.9054,34.9351,34.8261,34.836,181968.0
2025-03-13 12:45:00,35.16,35.17,35.03,35.07,358711.0,34.8459,34.8558,34.7171,34.7567,358711.0
2025-03-13 12:50:00,35.07,35.14,35.04,35.06,205440.0,34.7567,34.8261,34.727,34.7468,205440.0
2025-03-13 12:55:00,35.06,35.15,35.05,35.15,201247.0,34.7468,34.836,34.7369,34.836,201247.0
2025-03-13 13:00:00,35.15,35.16,35.11,35.13,81566.0,34.836,34.8459,34.7963,34.8162,81566.0
2025-03-13 13:05:00,35.14,35.15,35.02,35.02,169593.0,34.8261,34.836,34.7072,34.7072,169593.0
2025-03-13 13:10:00,35.02,35.03,34.96,34.98,183965.0,34.7072,34.7171,34.6477,34.6675,183965.0
2025-03-13 13:15:00,34.98,34.99,34.94,34.97,176712.0,34.6675,34.6774,34.6279,34.6576,176712.0
2025-03-13 13:20:00,34.97,35.0,34.96,34.98,169105.0,34.6576,34.6873,34.6477,34.6675,169105.0
2025-03-13 13:25:00,34.97,34.98,34.89,34.9,480441.0,34.6576,34.6675,34.5783,34.5882,480441.0
2025-03-13 13:30:00,34.9,34.9,34.83,34.84,273732.0,34.5882,34.5882,34.5188,34.5288,273732.0
2025-03-13 13:35:00,34.83,34.87,34.75,34.83,1694206.0,34.5188,34.5585,34.4396,34.5188,1694206.0
2025-03-13 13:40:00,34.83,34.85,34.73,34.75,202931.0,34.5188,34.5387,34.4197,34.4396,202931.0
2025-03-13 13:45:00,34.75,34.76,34.72,34.73,193685.0,34.4396,34.4495,34.4098,34.4197,193685.0
2025-03-13 13:50:00,34.73,34.74,34.67,34.68,291530.0,34.4197,34.4297,34.3603,34.3702,291530.0
2025-03-13 13:55:00,34.68,34.72,34.66,34.69,209595.0,34.3702,34.4098,34.3504,34.3801,209595.0
2025-03-13 14:00:00,34.69,34.77,34.67,34.69,384949.0,34.3801,34.4594,34.3603,34.3801,384949.0
2025-03-13 14:05:00,34.7,34.79,34.69,34.75,518468.0,34.39,34.4792,34.3801,34.4396,518468.0
2025-03-13 14:10:00,34.75,34.86,34.74,34.84,455789.0,34.4396,34.5486,34.4297,34.5288,455789.0
2025-03-13 14:15:00,34.84,34.85,34.79,34.8,147258.0,34.5288,34.5387,34.4792,34.4891,147258.0
2025-03-13 14:20:00,34.8,34.84,34.75,34.79,1229601.0,34.4891,34.5288,34.4396,34.4792,1229601.0
2025-03-13 14:25:00,34.78,34.84,34.78,34.83,219997.0,34.4693,34.5288,34.4693,34.5188,219997.0
2025-03-13 14:30:00,34.83,34.84,34.77,34.77,282258.0,34.5188,34.5288,34.4594,34.4594,282258.0
2025-03-13 14:35:00,34.77,34.84,34.77,34.84,192603.0,34.4594,34.5288,34.4594,34.5288,192603.0
2025-03-13 14:40:00,34.84,34.92,34.83,34.92,108061.0,34.5288,34.608,34.5188,34.608,108061.0
2025-03-13 14:45:00,34.92,34.93,34.88,34.93,111707.0,34.608,34.618,34.5684,34.618,111707.0
2025-03-13 14:50:00,34.93,34.93,34.87,34.9,168040.0,34.618,34.618,34.5585,34.5882,168040.0
2025-03-13 14:55:00,34.9,34.99,34.89,34.95,650375.0,34.5882,34.6774,34.5783,34.6378,650375.0
2025-03-13 15:00:00,34.94,34.96,34.85,34.88,1146278.0,34.6279,34.6477,34.5387,34.5684,1146278.0
2025-03-13 15:05:00,34.88,34.9,34.86,34.87,128655.0,34.5684,34.5882,34.5486,34.5585,128655.0
2025-03-13 15:10:00,34.86,34.89,34.84,34.88,173383.0,34.5486,34.5783,34.5288,34.5684,173383.0
2025-03-13 15:15:00,34.88,34.91,34.86,34.87,145531.0,34.5684,34.5981,34.5486,34.5585,145531.0
2025-03-13 15:20:00,34.88,34.88,34.83,34.84,138770.0,34.5684,34.5684,34.5188,34.5288,138770.0
2025-03-13 15:25:00,34.84,34.87,34.82,34.86,266680.0,34.5288,34.5585,34.5089,34.5486,266680.0
2025-03-13 15:30:00,34.86,34.87,34.83,34.84,265112.0,34.5486,34.5585,34.5188,34.5288,265112.0
2025-03-13 15:35:00,34.84,34.85,34.79,34.8,221512.0,34.5288,34.5387,34.4792,34.4891,221512.0
2025-03-13 15:40:00,34.79,34.84,34.75,34.82,1558993.0,34.4792,34.5288,34.4396,34.5089,1558993.0
2025-03-13 15:45:00,34.81,34.86,34.81,34.84,433635.0,34.499,34.5486,34.499,34.5288,433635.0
2025-03-13 15:50:00,34.84,34.84,34.75,34.77,642926.0,34.5288,34.5288,34.4396,34.4594,642926.0
2025-03-13 15:55:00,34.77,34.79,34.69,34.72,1792664.0,34.4594,34.4792,34.3801,34.4098,1792664.0
2025-03-14 09:30:00,35.12,35.16,34.84,34.86,649042.0,34.8063,34.8459,34.5288,34.5486,649042.0
2025-03-14 09:35:00,34.87,34.97,34.73,34.8,523730.0,34.5585,34.6576,34.4197,34.4891,523730.0
2025-03-14 09:40:00,34.8,34.9,34.79,34.86,322221.0,34.4891,34.5882,34.4792,34.5486,322221.0
2025-03-14 09:45:00,34.86,35.01,34.85,34.89,262695.0,34.5486,34.6972,34.5387,34.5783,262695.0
2025-03-14 09:50:00,34.9,34.92,34.76,34.89,372982.0,34.5882,34.608,34.4495,34.5783,372982.0
2025-03-14 09:55:00,34.89,34.89,34.8,34.86,224195.0,34.5783,34.5783,34.4891,34.5486,224195.0
2025-03-14 10:00:00,34.86,35.04,34.65,35.03,580255.0,34.5486,34.727,34.3405,34.7171,580255.0
2025-03-14 10:05:00,35.03,35.17,35.0,35.16,1263409.0,34.7171,34.8558,34.6873,34.8459,1263409.0
2025-03-14 10:10:00,35.16,35.25,35.13,35.16,347942.0,34.8459,34.9351,34.8162,34.8459,347942.0
2025-03-14 10:15:00,35.16,35.2,35.1,35.12,342391.0,34.8459,34.8855,34.7864,34.8063,342391.0
2025-03-14 10:20:00,35.12,35.25,35.11,35.18,219091.0,34.8063,34.9351,34.7963,34.8657,219091.0
2025-03-14 10:25:00,35.2,35.27,35.17,35.19,350142.0,34.8855,34.9549,34.8558,34.8756,350142.0
2025-03-14 10:30:00,35.19,35.34,35.16,35.33,178246.0,34.8756,35.0243,34.8459,35.0144,178246.0
2025-03-14 10:35:00,35.33,35.35,35.28,35.34,95461.0,35.0144,35.0342,34.9648,35.0243,95461.0
2025-03-14 10:40:00,35.34,35.34,35.27,35.3,99652.0,35.0243,35.0243,34.9549,34.9847,99652.0
2025-03-14 10:45:00,35.3,35.34,35.23,35.23,135110.0,34.9847,35.0243,34.9153,34.9153,135110.0
2025-03-14 10:50:00,35.24,35.28,35.21,35.23,208159.0,34.9252,34.9648,34.8955,34.9153,208159.0
2025-03-14 10:55:00,35.22,35.34,35.22,35.31,201490.0,34.9054,35.0243,34.9054,34.9946,201490.0
2025-03-14 11:00:00,35.31,35.43,35.29,35.4,163410.0,34.9946,35.1135,34.9747,35.0838,163410.0
2025-03-14 11:05:00,35.41,35.47,35.4,35.44,133142.0,35.0937,35.1531,35.0838,35.1234,133142.0
2025-03-14 11:10:00,35.45,35.5,35.39,35.44,1156281.0,35.1333,35.1829,35.0738,35.1234,1156281.0
2025-03-14 11:15:00,35.44,35.44,35.38,35.43,97420.0,35.1234,35.1234,35.0639,35.1135,97420.0
2025-03-14 11:20:00,35.43,35.45,35.4,35.45,84290.0,35.1135,35.1333,35.0838,35.1333,84290.0
2025-03-14 11:25:00,35.45,35.48,35.44,35.47,87000.0,35.1333,35.163,35.1234,35.1531,87000.0
2025-03-14 11:30:00,35.47,35.5,35.43,35.43,115173.0,35.1531,35.1829,35.1135,35.1135,115173.0
2025-03-14 11:35:00,35.43,35.44,35.29,35.31,153908.0,35.1135,35.1234,34.9747,34.9946,153908.0
2025-03-14 11:40:00,35.31,35.33,35.28,35.33,162517.0,34.9946,35.0144,34.9648,35.0144,162517.0
2025-03-14 11:45:00,35.33,35.37,35.26,35.37,82998.0,35.0144,35.054,34.945,35.054,82998.0
2025-03-14 11:50:00,35.37,35.43,35.33,35.43,75664.0,35.054,35.1135,35.0144,35.1135,75664.0
2025-03-14 11:55:00,35.42,35.46,35.41,35.45,94283.0,35.1036,35.1432,35.0937,35.1333,94283.0
2025-03-14 12:00:00,35.46,35.47,35.43,35.43,69978.0,35.1432,35.1531,35.1135,35.1135,69978.0
2025-03-14 12:05:00,35.43,35.5,35.43,35.49,87034.0,35.1135,35.1829,35.1135,35.173,87034.0
2025-03-14 12:10:00,35.48,35.5,35.45,35.47,90124.0,35.163,35.1829,35.1333,35.1531,90124.0
2025-03-14 12:15:00,35.46,35.47,35.42,35.43,89839.0,35.1432,35.1531,35.1036,35.1135,89839.0
2025-03-14 12:20:00,35.43,35.46,35.41,35.43,100856.0,35.1135,35.1432,35.0937,35.1135,100856.0
2025-03-14 12:25:00,35.43,35.44,35.38,35.41,90815.0,35.1135,35.1234,35.0639,35.0937,90815.0
2025-03-14 12:30:00,35.41,35.44,35.4,35.43,85683.0,35.0937,35.1234,35.0838,35.1135,85683.0
2025-03-14 12:35:00,35.43,35.47,35.4,35.41,120117.0,35.1135,35.1531,35.0838,35.0937,120117.0
2025-03-14 12:40:00,35.41,35.43,35.39,35.41,83544.0,35.0937,35.1135,35.0738,35.0937,83544.0
2025-03-14 12:45:00,35.41,35.43,35.39,35.42,67935.0,35.0937,35.1135,35.0738,35.1036,67935.0
2025-03-14 12:50:00,35.42,35.46,35.41,35.43,66712.0,35.1036,35.1432,35.0937,35.1135,66712.0
2025-03-14 12:55:00,35.43,35.44,35.38,35.41,129482.0,35.1135,35.1234,35.0639,35.0937,129482.0
2025-03-14 13:00:00,35.4,35.43,35.38,35.41,136540.0,35.0838,35.1135,35.0639,35.0937,136540.0
2025-03-14 13:05:00,35.42,35.51,35.41,35.45,138512.0,35.1036,35.1928,35.0937,35.1333,138512.0
2025-03-14 13:10:00,35.45,35.45,35.37,35.38,88542.0,35.1333,35.1333,35.054,35.0639,88542.0
2025-03-14 13:15:00,35.38,35.4,35.34,35.37,105697.0,35.0639,35.0838,35.0243,35.054,105697.0
2025-03-14 13:20:00,35.36,35.4,35.36,35.39,88285.0,35.0441,35.0838,35.0441,35.0738,88285.0
2025-03-14 13:25:00,35.39,35.41,35.34,35.34,335823.0,35.0738,35.0937,35.0243,35.0243,335823.0
2025-03-14 13:30:00,35.34,35.36,35.31,35.34,181403.0,35.0243,35.0441,34.9946,35.0243,181403.0
2025-03-14 13:35:00,35.34,35.36,35.31,35.34,145575.0,35.0243,35.0441,34.9946,35.0243,145575.0
2025-03-14 13:40:00,35.35,35.35,35.29,35.32,110788.0,35.0342,35.0342,34.9747,35.0045,110788.0
2025-03-14 13:45:00,35.31,35.33,35.24,35.33,1202105.0,34.9946,35.0144,34.9252,35.0144,1202105.0
2025-03-14 13:50:00,35.34,35.43,35.33,35.4,103925.0,35.0243,35.1135,35.0144,35.0838,103925.0
2025-03-14 13:55:00,35.41,35.42,35.33,35.35,67598.0,35.0937,35.1036,35.0144,35.0342,67598.0
2025-03-14 14:00:00,35.35,35.43,35.34,35.42,91087.0,35.0342,35.1135,35.0243,35.1036,91087.0
2025-03-14 14:05:00,35.42,35.44,35.4,35.41,92154.0,35.1036,35.1234,35.0838,35.0937,92154.0
2025-03-14 14:10:00,35.41,35.43,35.37,35.39,108598.0,35.0937,35.1135,35.054,35.0738,108598.0
2025-03-14 14:15:00,35.39,35.42,35.37,35.39,94346.0,35.0738,35.1036,35.054,35.0738,94346.0
2025-03-14 14:20:00,35.39,35.41,35.37,35.39,84330.0,35.0738,35.0937,35.054,35.0738,84330.0
2025-03-14 14:25:00,35.39,35.42,35.38,35.4,94495.0,35.0738,35.1036,35.0639,35.0838,94495.0
2025-03-14 14:30:00,35.4,35.44,35.4,35.41,139325.0,35.0838,35.1234,35.0838,35.0937,139325.0
2025-03-14 14:35:00,35.41,35.47,35.39,35.47,91257.0,35.0937,35.1531,35.0738,35.1531,91257.0
2025-03-14 14:40:00,35.47,35.47,35.44,35.45,124547.0,35.1531,35.1531,35.1234,35.1333,124547.0
2025-03-14 14:45:00,35.46,35.48,35.45,35.47,113342.0,35.1432,35.163,35.1333,35.1531,113342.0
2025-03-14 14:50:00,35.47,35.47,35.41,35.41,138821.0,35.1531,35.1531,35.0937,35.0937,138821.0
2025-03-14 14:55:00,35.41,35.44,35.38,35.42,145480.0,35.0937,35.1234,35.0639,35.1036,145480.0
2025-03-14 15:00:00,35.42,35.44,35.41,35.43,72012.0,35.1036,35.1234,35.0937,35.1135,72012.0
2025-03-14 15:05:00,35.43,35.47,35.42,35.47,113591.0,35.1135,35.1531,35.1036,35.1531,113591.0
2025-03-14 15:10:00,35.46,35.49,35.43,35.48,119978.0,35.1432,35.173,35.1135,35.163,119978.0
2025-03-14 15:15:00,35.48,35.53,35.47,35.51,113010.0,35.163,35.2126,35.1531,35.1928,113010.0
2025-03-14 15:20:00,35.52,35.55,35.51,35.55,106062.0,35.2027,35.2324,35.1928,35.2324,106062.0
2025-03-14 15:25:00,35.55,35.56,35.51,35.52,141147.0,35.2324,35.2423,35.1928,35.2027,141147.0
2025-03-14 15:30:00,35.52,35.55,35.51,35.52,181516.0,35.2027,35.2324,35.1928,35.2027,181516.0
2025-03-14 15:35:00,35.52,35.55,35.5,35.52,180885.0,35.2027,35.2324,35.1829,35.2027,180885.0
2025-03-14 15:40:00,35.52,35.53,35.48,35.5,288902.0,35.2027,35.2126,35.163,35.1829,288902.0
2025-03-14 15:45:00,35.5,35.51,35.46,35.47,184436.0,35.1829,35.1928,35.1432,35.1531,184436.0
2025-03-14 15:50:00,35.47,35.59,35.4,35.54,717038.0,35.1531,35.2721,35.0838,35.2225,717038.0
2025-03-14 15:55:00,35.54,35.55,35.4,35.41,1549800.0,35.2225,35.2324,35.0838,35.0937,1549800.0
2025-03-17 09:30:00,35.43,35.7,35.34,35.64,482731.0,35.1135,35.3811,35.0243,35.3216,482731.0
2025-03-17 09:35:00,35.64,35.68,35.51,35.58,135754.0,35.3216,35.3613,35.1928,35.2621,135754.0
2025-03-17 09:40:00,35.58,35.66,35.54,35.62,142829.0,35.2621,35.3414,35.2225,35.3018,142829.0
2025-03-17 09:45:00,35.62,35.75,35.61,35.69,147759.0,35.3018,35.4306,35.2919,35.3712,147759.0
2025-03-17 09:50:00,35.68,35.68,35.57,35.61,141191.0,35.3613,35.3613,35.2522,35.2919,141191.0
2025-03-17 09:55:00,35.61,35.61,35.54,35.57,103492.0,35.2919,35.2919,35.2225,35.2522,103492.0
2025-03-17 10:00:00,35.56,35.65,35.53,35.62,160439.0,35.2423,35.3315,35.2126,35.3018,160439.0
2025-03-17 10:05:00,35.62,35.66,35.59,35.66,164125.0,35.3018,35.3414,35.2721,35.3414,164125.0
2025-03-17 10:10:00,35.66,35.67,35.6,35.66,134834.0,35.3414,35.3513,35.282,35.3414,134834.0
2025-03-17 10:15:00,35.66,35.7,35.63,35.65,119715.0,35.3414,35.3811,35.3117,35.3315,119715.0
2025-03-17 10:20:00,35.66,35.71,35.64,35.69,117470.0,35.3414,35.391,35.3216,35.3712,117470.0
2025-03-17 10:25:00,35.69,35.72,35.65,35.67,131119.0,35.3712,35.4009,35.3315,35.3513,131119.0
2025-03-17 10:30:00,35.67,35.67,35.63,35.65,141918.0,35.3513,35.3513,35.3117,35.3315,141918.0
2025-03-17 10:35:00,35.65,35.68,35.58,35.63,174633.0,35.3315,35.3613,35.2621,35.3117,174633.0
2025-03-17 10:40:00,35.64,35.69,35.62,35.69,75870.0,35.3216,35.3712,35.3018,35.3712,75870.0
2025-03-17 10:45:00,35.68,35.7,35.64,35.66,97492.0,35.3613,35.3811,35.3216,35.3414,97492.0
2025-03-17 10:50:00,35.67,35.75,35.64,35.7,103540.0,35.3513,35.4306,35.3216,35.3811,103540.0
2025-03-17 10:55:00,35.7,35.72,35.67,35.7,122294.0,35.3811,35.4009,35.3513,35.3811,122294.0
2025-03-17 11:00:00,35.7,35.72,35.66,35.67,93614.0,35.3811,35.4009,35.3414,35.3513,93614.0
2025-03-17 11:05:00,35.68,35.68,35.62,35.66,74913.0,35.3613,35.3613,35.3018,35.3414,74913.0
2025-03-17 11:10:00,35.66,35.68,35.62,35.66,76861.0,35.3414,35.3613,35.3018,35.3414,76861.0
2025-03-17 11:15:00,35.66,35.69,35.64,35.68,51861.0,35.3414,35.3712,35.3216,35.3613,51861.0
2025-03-17 11:20:00,35.68,35.7,35.67,35.69,65476.0,35.3613,35.3811,35.3513,35.3712,65476.0
2025-03-17 11:25:00,35.7,35.73,35.68,35.7,114712.0,35.3811,35.4108,35.3613,35.3811,114712.0
2025-03-17 11:30:00,35.7,35.71,35.61,35.65,150716.0,35.3811,35.391,35.2919,35.3315,150716.0
2025-03-17 11:35:00,35.65,35.68,35.62,35.62,72394.0,35.3315,35.3613,35.3018,35.3018,72394.0
2025-03-17 11:40:00,35.63,35.67,35.61,35.63,96415.0,35.3117,35.3513,35.2919,35.3117,96415.0
2025-03-17 11:45:00,35.64,35.66,35.61,35.66,46404.0,35.3216,35.3414,35.2919,35.3414,46404.0
2025-03-17 11:50:00,35.66,35.68,35.64,35.68,68576.0,35.3414,35.3613,35.3216,35.3613,68576.0
2025-03-17 11:55:00,35.68,35.73,35.67,35.71,135750.0,35.3613,35.4108,35.3513,35.391,135750.0
2025-03-17 12:00:00,35.71,35.78,35.7,35.77,50880.0,35.391,35.4604,35.3811,35.4505,50880.0
2025-03-17 12:05:00,35.77,35.81,35.75,35.79,59544.0,35.4505,35.4901,35.4306,35.4703,59544.0
2025-03-17 12:10:00,35.8,35.8,35.77,35.77,47395.0,35.4802,35.4802,35.4505,35.4505,47395.0
2025-03-17 12:15:00,35.78,35.79,35.73,35.73,78498.0,35.4604,35.4703,35.4108,35.4108,78498.0
2025-03-17 12:20:00,35.73,35.75,35.72,35.75,45634.0,35.4108,35.4306,35.4009,35.4306,45634.0
2025-03-17 12:25:00,35.75,35.78,35.73,35.75,89798.0,35.4306,35.4604,35.4108,35.4306,89798.0
2025-03-17 12:30:00,35.74,35.75,35.72,35.75,54960.0,35.4207,35.4306,35.4009,35.4306,54960.0
2025-03-17 12:35:00,35.74,35.82,35.73,35.77,152735.0,35.4207,35.5,35.4108,35.4505,152735.0
2025-03-17 12:40:00,35.77,35.78,35.75,35.77,46307.0,35.4505,35.4604,35.4306,35.4505,46307.0
2025-03-17 12:45:00,35.76,35.78,35.74,35.77,70385.0,35.4405,35.4604,35.4207,35.4505,70385.0
2025-03-17 12:50:00,35.77,35.8,35.77,35.79,113040.0,35.4505,35.4802,35.4505,35.4703,113040.0
2025-03-17 12:55:00,35.79,35.8,35.77,35.77,52357.0,35.4703,35.4802,35.4505,35.4505,52357.0
2025-03-17 13:00:00,35.77,35.79,35.72,35.73,88173.0,35.4505,35.4703,35.4009,35.4108,88173.0
2025-03-17 13:05:00,35.73,35.75,35.72,35.74,54188.0,35.4108,35.4306,35.4009,35.4207,54188.0
2025-03-17 13:10:00,35.73,35.77,35.73,35.75,60498.0,35.4108,35.4505,35.4108,35.4306,60498.0
2025-03-17 13:15:00,35.76,35.77,35.72,35.74,50416.0,35.4405,35.4505,35.4009,35.4207,50416.0
2025-03-17 13:20:00,35.75,35.77,35.73,35.74,91909.0,35.4306,35.4505,35.4108,35.4207,91909.0
2025-03-17 13:25:00,35.73,35.79,35.73,35.77,94329.0,35.4108,35.4703,35.4108,35.4505,94329.0
2025-03-17 13:30:00,35.77,35.81,35.76,35.8,63388.0,35.4505,35.4901,35.4405,35.4802,63388.0
2025-03-17 13:35:00,35.8,35.82,35.78,35.78,113939.0,35.4802,35.5,35.4604,35.4604,113939.0
2025-03-17 13:40:00,35.79,35.81,35.76,35.78,78097.0,35.4703,35.4901,35.4405,35.4604,78097.0
2025-03-17 13:45:00,35.77,35.78,35.73,35.76,73620.0,35.4505,35.4604,35.4108,35.4405,73620.0
2025-03-17 13:50:00,35.76,35.79,35.75,35.76,58350.0,35.4405,35.4703,35.4306,35.4405,58350.0
2025-03-17 13:55:00,35.77,35.8,35.76,35.79,64226.0,35.4505,35.4802,35.4405,35.4703,64226.0
2025-03-17 14:00:00,35.79,35.86,35.78,35.8,120303.0,35.4703,35.5396,35.4604,35.4802,120303.0
2025-03-17 14:05:00,35.8,35.84,35.8,35.83,88194.0,35.4802,35.5198,35.4802,35.5099,88194.0
2025-03-17 14:10:00,35.82,35.87,35.79,35.86,150571.0,35.5,35.5496,35.4703,35.5396,150571.0
2025-03-17 14:15:00,35.85,35.88,35.84,35.85,69363.0,35.5297,35.5595,35.5198,35.5297,69363.0
2025-03-17 14:20:00,35.85,35.87,35.84,35.87,61055.0,35.5297,35.5496,35.5198,35.5496,61055.0
2025-03-17 14:25:00,35.86,35.9,35.86,35.87,87768.0,35.5396,35.5793,35.5396,35.5496,87768.0
2025-03-17 14:30:00,35.87,35.88,35.86,35.87,84331.0,35.5496,35.5595,35.5396,35.5496,84331.0
2025-03-17 14:35:00,35.87,35.88,35.84,35.87,75959.0,35.5496,35.5595,35.5198,35.5496,75959.0
2025-03-17 14:40:00,35.87,35.87,35.83,35.86,116104.0,35.5496,35.5496,35.5099,35.5396,116104.0
2025-03-17 14:45:00,35.86,35.89,35.84,35.89,66900.0,35.5396,35.5694,35.5198,35.5694,66900.0
2025-03-17 14:50:00,35.89,35.92,35.88,35.89,96531.0,35.5694,35.5991,35.5595,35.5694,96531.0
2025-03-17 14:55:00,35.89,35.89,35.86,35.87,62942.0,35.5694,35.5694,35.5396,35.5496,62942.0
2025-03-17 15:00:00,35.87,35.87,35.85,35.86,65740.0,35.5496,35.5496,35.5297,35.5396,65740.0
2025-03-17 15:05:00,35.85,35.88,35.84,35.86,87707.0,35.5297,35.5595,35.5198,35.5396,87707.0
2025-03-17 15:10:00,35.86,35.86,35.83,35.84,115607.0,35.5396,35.5396,35.5099,35.5198,115607.0
2025-03-17 15:15:00,35.84,35.85,35.81,35.83,110604.0,35.5198,35.5297,35.4901,35.5099,110604.0
2025-03-17 15:20:00,35.83,35.86,35.81,35.83,136780.0,35.5099,35.5396,35.4901,35.5099,136780.0
2025-03-17 15:25:00,35.83,35.89,35.82,35.87,121091.0,35.5099,35.5694,35.5,35.5496,121091.0
2025-03-17 15:30:00,35.88,35.88,35.85,35.86,124443.0,35.5595,35.5595,35.5297,35.5396,124443.0
2025-03-17 15:35:00,35.87,35.87,35.82,35.84,181174.0,35.5496,35.5496,35.5,35.5198,181174.0
2025-03-17 15:40:00,35.84,35.88,35.83,35.86,176949.0,35.5198,35.5595,35.5099,35.5396,176949.0
2025-03-17 15:45:00,35.85,35.86,35.81,35.84,127363.0,35.5297,35.5396,35.4901,35.5198,127363.0
2025-03-17 15:50:00,35.84,35.85,35.73,35.77,464282.0,35.5198,35.5297,35.4108,35.4505,464282.0
2025-03-17 15:55:00,35.77,35.8,35.73,35.76,1414566.0,35.4505,35.4802,35.4108,35.4405,1414566.0
2025-03-18 09:30:00,35.82,35.86,35.61,35.7,370579.0,35.5,35.5396,35.2919,35.3811,370579.0
2025-03-18 09:35:00,35.69,35.76,35.6,35.63,126246.0,35.3712,35.4405,35.282,35.3117,126246.0
2025-03-18 09:40:00,35.62,35.68,35.58,35.63,166600.0,35.3018,35.3613,35.2621,35.3117,166600.0
2025-03-18 09:45:00,35.63,35.73,35.57,35.7,108332.0,35.3117,35.4108,35.2522,35.3811,108332.0
2025-03-18 09:50:00,35.7,35.71,35.63,35.64,98793.0,35.3811,35.391,35.3117,35.3216,98793.0
2025-03-18 09:55:00,35.65,35.74,35.63,35.7,136326.0,35.3315,35.4207,35.3117,35.3811,136326.0
2025-03-18 10:00:00,35.7,35.72,35.64,35.7,160558.0,35.3811,35.4009,35.3216,35.3811,160558.0
2025-03-18 10:05:00,35.7,35.74,35.66,35.69,104359.0,35.3811,35.4207,35.3414,35.3712,104359.0
2025-03-18 10:10:00,35.69,35.7,35.64,35.69,107031.0,35.3712,35.3811,35.3216,35.3712,107031.0
2025-03-18 10:15:00,35.68,35.72,35.65,35.71,120613.0,35.3613,35.4009,35.3315,35.391,120613.0
2025-03-18 10:20:00,35.71,35.77,35.71,35.73,109677.0,35.391,35.4505,35.391,35.4108,109677.0
2025-03-18 10:25:00,35.73,35.78,35.7,35.73,67684.0,35.4108,35.4604,35.3811,35.4108,67684.0
2025-03-18 10:30:00,35.73,35.76,35.72,35.75,120374.0,35.4108,35.4405,35.4009,35.4306,120374.0
2025-03-18 10:35:00,35.75,35.77,35.72,35.77,102434.0,35.4306,35.4505,35.4009,35.4505,102434.0
2025-03-18 10:40:00,35.77,35.78,35.72,35.74,91910.0,35.4505,35.4604,35.4009,35.4207,91910.0
2025-03-18 10:45:00,35.73,35.75,35.64,35.66,141326.0,35.4108,35.4306,35.3216,35.3414,141326.0
2025-03-18 10:50:00,35.66,35.72,35.66,35.69,74338.0,35.3414,35.4009,35.3414,35.3712,74338.0
2025-03-18 10:55:00,35.68,35.72,35.66,35.66,81625.0,35.3613,35.4009,35.3414,35.3414,81625.0
2025-03-18 11:00:00,35.67,35.7,35.63,35.7,97585.0,35.3513,35.3811,35.3117,35.3811,97585.0
2025-03-18 11:05:00,35.69,35.7,35.65,35.68,99536.0,35.3712,35.3811,35.3315,35.3613,99536.0
2025-03-18 11:10:00,35.68,35.71,35.65,35.69,98303.0,35.3613,35.391,35.3315,35.3712,98303.0
2025-03-18 11:15:00,35.69,35.71,35.67,35.68,73359.0,35.3712,35.391,35.3513,35.3613,73359.0
2025-03-18 11:20:00,35.68,35.7,35.64,35.69,85317.0,35.3613,35.3811,35.3216,35.3712,85317.0
2025-03-18 11:25:00,35.69,35.72,35.66,35.68,98143.0,35.3712,35.4009,35.3414,35.3613,98143.0
2025-03-18 11:30:00,35.68,35.73,35.66,35.66,123819.0,35.3613,35.4108,35.3414,35.3414,123819.0
2025-03-18 11:35:00,35.66,35.72,35.66,35.69,146582.0,35.3414,35.4009,35.3414,35.3712,146582.0
2025-03-18 11:40:00,35.69,35.71,35.68,35.7,75730.0,35.3712,35.391,35.3613,35.3811,75730.0
2025-03-18 11:45:00,35.7,35.74,35.67,35.69,104674.0,35.3811,35.4207,35.3513,35.3712,104674.0
2025-03-18 11:50:00,35.68,35.71,35.65,35.66,138947.0,35.3613,35.391,35.3315,35.3414,138947.0
2025-03-18 11:55:00,35.66,35.68,35.61,35.65,94884.0,35.3414,35.3613,35.2919,35.3315,94884.0
2025-03-18 12:00:00,35.65,35.67,35.62,35.64,72796.0,35.3315,35.3513,35.3018,35.3216,72796.0
2025-03-18 12:05:00,35.64,35.66,35.63,35.65,81374.0,35.3216,35.3414,35.3117,35.3315,81374.0
2025-03-18 12:10:00,35.65,35.73,35.64,35.73,98022.0,35.3315,35.4108,35.3216,35.4108,98022.0
2025-03-18 12:15:00,35.72,35.76,35.7,35.73,319977.0,35.4009,35.4405,35.3811,35.4108,319977.0
2025-03-18 12:20:00,35.74,35.81,35.74,35.8,73088.0,35.4207,35.4901,35.4207,35.4802,73088.0
2025-03-18 12:25:00,35.8,35.84,35.77,35.8,117131.0,35.4802,35.5198,35.4505,35.4802,117131.0
2025-03-18 12:30:00,35.8,35.82,35.79,35.8,70152.0,35.4802,35.5,35.4703,35.4802,70152.0
2025-03-18 12:35:00,35.79,35.84,35.78,35.82,88796.0,35.4703,35.5198,35.4604,35.5,88796.0
2025-03-18 12:40:00,35.82,35.83,35.74,35.77,97871.0,35.5,35.5099,35.4207,35.4505,97871.0
2025-03-18 12:45:00,35.77,35.8,35.75,35.76,61360.0,35.4505,35.4802,35.4306,35.4405,61360.0
2025-03-18 12:50:00,35.77,35.77,35.7,35.73,69161.0,35.4505,35.4505,35.3811,35.4108,69161.0
2025-03-18 12:55:00,35.73,35.74,35.68,35.7,107043.0,35.4108,35.4207,35.3613,35.3811,107043.0
2025-03-18 13:00:00,35.7,35.72,35.68,35.71,71607.0,35.3811,35.4009,35.3613,35.391,71607.0
2025-03-18 13:05:00,35.7,35.73,35.69,35.73,71245.0,35.3811,35.4108,35.3712,35.4108,71245.0
2025-03-18 13:10:00,35.73,35.76,35.72,35.75,96081.0,35.4108,35.4405,35.4009,35.4306,96081.0
2025-03-18 13:15:00,35.75,35.78,35.69,35.72,175852.0,35.4306,35.4604,35.3712,35.4009,175852.0
2025-03-18 13:20:00,35.72,35.79,35.71,35.78,76234.0,35.4009,35.4703,35.391,35.4604,76234.0
2025-03-18 13:25:00,35.79,35.81,35.78,35.8,81655.0,35.4703,35.4901,35.4604,35.4802,81655.0
2025-03-18 13:30:00,35.79,35.86,35.79,35.86,75396.0,35.4703,35.5396,35.4703,35.5396,75396.0
2025-03-18 13:35:00,35.86,35.92,35.86,35.91,73841.0,35.5396,35.5991,35.5396,35.5892,73841.0
2025-03-18 13:40:00,35.9,35.91,35.88,35.9,53912.0,35.5793,35.5892,35.5595,35.5793,53912.0
2025-03-18 13:45:00,35.91,35.94,35.9,35.91,58564.0,35.5892,35.6189,35.5793,35.5892,58564.0
2025-03-18 13:50:00,35.91,35.94,35.91,35.91,47894.0,35.5892,35.6189,35.5892,35.5892,47894.0
2025-03-18 13:55:00,35.91,35.92,35.88,35.9,64530.0,35.5892,35.5991,35.5595,35.5793,64530.0
2025-03-18 14:00:00,35.9,35.94,35.89,35.93,70219.0,35.5793,35.6189,35.5694,35.609,70219.0
2025-03-18 14:05:00,35.93,35.95,35.9,35.93,82393.0,35.609,35.6288,35.5793,35.609,82393.0
2025-03-18 14:10:00,35.93,35.96,35.92,35.94,51098.0,35.609,35.6388,35.5991,35.6189,51098.0
2025-03-18 14:15:00,35.94,35.97,35.94,35.96,76327.0,35.6189,35.6487,35.6189,35.6388,76327.0
2025-03-18 14:20:00,35.97,36.03,35.95,36.01,129899.0,35.6487,35.7081,35.6288,35.6883,129899.0
2025-03-18 14:25:00,36.01,36.05,35.99,36.0,92371.0,35.6883,35.728,35.6685,35.6784,92371.0
2025-03-18 14:30:00,36.0,36.02,35.97,35.98,93318.0,35.6784,35.6982,35.6487,35.6586,93318.0
2025-03-18 14:35:00,35.98,36.0,35.96,35.98,53432.0,35.6586,35.6784,35.6388,35.6586,53432.0
2025-03-18 14:40:00,35.98,35.98,35.94,35.97,67093.0,35.6586,35.6586,35.6189,35.6487,67093.0
2025-03-18 14:45:00,35.97,36.0,35.96,35.99,117960.0,35.6487,35.6784,35.6388,35.6685,117960.0
2025-03-18 14:50:00,35.99,36.02,35.97,35.98,134147.0,35.6685,35.6982,35.6487,35.6586,134147.0
2025-03-18 14:55:00,35.98,36.01,35.95,35.98,116201.0,35.6586,35.6883,35.6288,35.6586,116201.0
2025-03-18 15:00:00,35.98,36.0,35.97,35.98,130213.0,35.6586,35.6784,35.6487,35.6586,130213.0
2025-03-18 15:05:00,35.98,36.0,35.95,35.98,180602.0,35.6586,35.6784,35.6288,35.6586,180602.0
2025-03-18 15:10:00,35.98,36.0,35.97,35.98,100707.0,35.6586,35.6784,35.6487,35.6586,100707.0
2025-03-18 15:15:00,35.98,35.99,35.93,35.95,171201.0,35.6586,35.6685,35.609,35.6288,171201.0
2025-03-18 15:20:00,35.95,36.01,35.94,36.0,94991.0,35.6288,35.6883,35.6189,35.6784,94991.0
2025-03-18 15:25:00,36.0,36.01,35.97,36.0,156431.0,35.6784,35.6883,35.6487,35.6784,156431.0
2025-03-18 15:30:00,36.0,36.06,35.99,36.05,155773.0,35.6784,35.7379,35.6685,35.728,155773.0
2025-03-18 15:35:00,36.05,36.08,36.04,36.08,122159.0,35.728,35.7577,35.718,35.7577,122159.0
2025-03-18 15:40:00,36.08,36.13,36.07,36.09,233642.0,35.7577,35.8072,35.7478,35.7676,233642.0
2025-03-18 15:45:00,36.09,36.11,36.01,36.04,263267.0,35.7676,35.7874,35.6883,35.718,263267.0
2025-03-18 15:50:00,36.05,36.06,35.99,36.01,354240.0,35.728,35.7379,35.6685,35.6883,354240.0
2025-03-18 15:55:00,36.01,36.03,35.99,36.02,802531.0,35.6883,35.7081,35.6685,35.6982,802531.0
2025-03-19 09:30:00,36.05,36.13,35.99,36.11,298989.0,35.728,35.8072,35.6685,35.7874,298989.0
2025-03-19 09:35:00,36.12,36.13,36.06,36.09,94175.0,35.7973,35.8072,35.7379,35.7676,94175.0
2025-03-19 09:40:00,36.09,36.11,36.05,36.09,72727.0,35.7676,35.7874,35.728,35.7676,72727.0
2025-03-19 09:45:00,36.1,36.13,36.08,36.09,115742.0,35.7775,35.8072,35.7577,35.7676,115742.0
2025-03-19 09:50:00,36.09,36.1,36.04,36.07,74959.0,35.7676,35.7775,35.718,35.7478,74959.0
2025-03-19 09:55:00,36.07,36.12,36.06,36.09,82224.0,35.7478,35.7973,35.7379,35.7676,82224.0
2025-03-19 10:00:00,36.09,36.09,35.98,36.0,130578.0,35.7676,35.7676,35.6586,35.6784,130578.0
2025-03-19 10:05:00,36.0,36.04,35.96,36.03,201050.0,35.6784,35.718,35.6388,35.7081,201050.0
2025-03-19 10:10:00,36.04,36.07,35.99,36.0,113832.0,35.718,35.7478,35.6685,35.6784,113832.0
2025-03-19 10:15:00,36.0,36.04,35.97,36.04,148934.0,35.6784,35.718,35.6487,35.718,148934.0
2025-03-19 10:20:00,36.04,36.13,36.03,36.12,102268.0,35.718,35.8072,35.7081,35.7973,102268.0
2025-03-19 10:25:00,36.12,36.16,36.1,36.13,118563.0,35.7973,35.837,35.7775,35.8072,118563.0
2025-03-19 10:30:00,36.13,36.15,36.12,36.14,75521.0,35.8072,35.8271,35.7973,35.8171,75521.0
2025-03-19 10:35:00,36.14,36.18,36.13,36.14,91105.0,35.8171,35.8568,35.8072,35.8171,91105.0
2025-03-19 10:40:00,36.14,36.17,36.13,36.14,82685.0,35.8171,35.8469,35.8072,35.8171,82685.0
2025-03-19 10:45:00,36.15,36.16,36.09,36.09,83275.0,35.8271,35.837,35.7676,35.7676,83275.0
2025-03-19 10:50:00,36.09,36.11,36.05,36.05,68733.0,35.7676,35.7874,35.728,35.728,68733.0
2025-03-19 10:55:00,36.05,36.08,36.03,36.07,59342.0,35.728,35.7577,35.7081,35.7478,59342.0
2025-03-19 11:00:00,36.08,36.11,36.07,36.08,76168.0,35.7577,35.7874,35.7478,35.7577,76168.0
2025-03-19 11:05:00,36.09,36.11,36.05,36.1,109535.0,35.7676,35.7874,35.728,35.7775,109535.0
2025-03-19 11:10:00,36.1,36.15,36.08,36.15,53379.0,35.7775,35.8271,35.7577,35.8271,53379.0
2025-03-19 11:15:00,36.16,36.17,36.09,36.09,53728.0,35.837,35.8469,35.7676,35.7676,53728.0
2025-03-19 11:20:00,36.09,36.12,36.09,36.11,53332.0,35.7676,35.7973,35.7676,35.7874,53332.0
2025-03-19 11:25:00,36.11,36.2,36.1,36.2,165047.0,35.7874,35.8766,35.7775,35.8766,165047.0
2025-03-19 11:30:00,36.2,36.21,36.14,36.15,96879.0,35.8766,35.8865,35.8171,35.8271,96879.0
2025-03-19 11:35:00,36.15,36.17,36.13,36.16,61461.0,35.8271,35.8469,35.8072,35.837,61461.0
2025-03-19 11:40:00,36.16,36.17,36.14,36.14,61982.0,35.837,35.8469,35.8171,35.8171,61982.0
2025-03-19 11:45:00,36.14,36.18,36.11,36.16,93487.0,35.8171,35.8568,35.7874,35.837,93487.0
2025-03-19 11:50:00,36.16,36.2,36.16,36.19,58687.0,35.837,35.8766,35.837,35.8667,58687.0
2025-03-19 11:55:00,36.18,36.19,36.13,36.15,75028.0,35.8568,35.8667,35.8072,35.8271,75028.0
2025-03-19 12:00:00,36.15,36.16,36.12,36.13,93435.0,35.8271,35.837,35.7973,35.8072,93435.0
2025-03-19 12:05:00,36.12,36.16,36.1,36.13,73235.0,35.7973,35.837,35.7775,35.8072,73235.0
2025-03-19 12:10:00,36.12,36.15,36.07,36.09,97564.0,35.7973,35.8271,35.7478,35.7676,97564.0
2025-03-19 12:15:00,36.09,36.1,36.06,36.09,65905.0,35.7676,35.7775,35.7379,35.7676,65905.0
2025-03-19 12:20:00,36.08,36.09,36.04,36.05,75907.0,35.7577,35.7676,35.718,35.728,75907.0
2025-03-19 12:25:00,36.05,36.05,35.98,36.01,135446.0,35.728,35.728,35.6586,35.6883,135446.0
2025-03-19 12:30:00,36.01,36.01,35.95,35.97,72015.0,35.6883,35.6883,35.6288,35.6487,72015.0
2025-03-19 12:35:00,35.98,35.98,35.94,35.95,66514.0,35.6586,35.6586,35.6189,35.6288,66514.0
2025-03-19 12:40:00,35.95,35.97,35.94,35.97,61196.0,35.6288,35.6487,35.6189,35.6487,61196.0
2025-03-19 12:45:00,35.96,36.0,35.96,35.98,89482.0,35.6388,35.6784,35.6388,35.6586,89482.0
2025-03-19 12:50:00,35.97,36.01,35.97,36.01,105552.0,35.6487,35.6883,35.6487,35.6883,105552.0
2025-03-19 12:55:00,36.01,36.02,35.99,36.02,61703.0,35.6883,35.6982,35.6685,35.6982,61703.0
2025-03-19 13:00:00,36.02,36.04,35.98,36.0,93150.0,35.6982,35.718,35.6586,35.6784,93150.0
2025-03-19 13:05:00,36.0,36.02,35.98,36.0,64424.0,35.6784,35.6982,35.6586,35.6784,64424.0
2025-03-19 13:10:00,36.0,36.04,35.98,36.0,162296.0,35.6784,35.718,35.6586,35.6784,162296.0
2025-03-19 13:15:00,36.0,36.03,35.99,36.02,109008.0,35.6784,35.7081,35.6685,35.6982,109008.0
2025-03-19 13:20:00,36.02,36.03,35.96,35.96,97518.0,35.6982,35.7081,35.6388,35.6388,97518.0
2025-03-19 13:25:00,35.97,35.98,35.93,35.98,85186.0,35.6487,35.6586,35.609,35.6586,85186.0
2025-03-19 13:30:00,35.98,36.01,35.96,36.0,127682.0,35.6586,35.6883,35.6388,35.6784,127682.0
2025-03-19 13:35:00,35.99,36.05,35.99,36.05,96842.0,35.6685,35.728,35.6685,35.728,96842.0
2025-03-19 13:40:00,36.05,36.05,35.99,36.01,70780.0,35.728,35.728,35.6685,35.6883,70780.0
2025-03-19 13:45:00,36.01,36.02,35.97,35.98,62045.0,35.6883,35.6982,35.6487,35.6586,62045.0
2025-03-19 13:50:00,35.98,36.03,35.98,36.03,88728.0,35.6586,35.7081,35.6586,35.7081,88728.0
2025-03-19 13:55:00,36.02,36.06,36.0,36.02,123816.0,35.6982,35.7379,35.6784,35.6982,123816.0
2025-03-19 14:00:00,36.02,36.09,35.97,36.06,280918.0,35.6982,35.7676,35.6487,35.7379,280918.0
2025-03-19 14:05:00,36.06,36.08,36.01,36.05,85381.0,35.7379,35.7577,35.6883,35.728,85381.0
2025-03-19 14:10:00,36.06,36.11,36.06,36.08,87194.0,35.7379,35.7874,35.7379,35.7577,87194.0
2025-03-19 14:15:00,36.08,36.14,36.08,36.12,82966.0,35.7577,35.8171,35.7577,35.7973,82966.0
2025-03-19 14:20:00,36.13,36.15,36.08,36.11,177631.0,35.8072,35.8271,35.7577,35.7874,177631.0
2025-03-19 14:25:00,36.11,36.13,36.07,36.07,95404.0,35.7874,35.8072,35.7478,35.7478,95404.0
2025-03-19 14:30:00,36.08,36.13,36.02,36.05,306399.0,35.7577,35.8072,35.6982,35.728,306399.0
2025-03-19 14:35:00,36.05,36.12,36.05,36.08,314179.0,35.728,35.7973,35.728,35.7577,314179.0
2025-03-19 14:40:00,36.08,36.2,36.07,36.17,154421.0,35.7577,35.8766,35.7478,35.8469,154421.0
2025-03-19 14:45:00,36.18,36.2,36.12,36.12,123694.0,35.8568,35.8766,35.7973,35.7973,123694.0
2025-03-19 14:50:00,36.12,36.2,36.11,36.16,145173.0,35.7973,35.8766,35.7874,35.837,145173.0
2025-03-19 14:55:00,36.17,36.21,36.15,36.18,116951.0,35.8469,35.8865,35.8271,35.8568,116951.0
2025-03-19 15:00:00,36.19,36.21,36.16,36.19,149599.0,35.8667,35.8865,35.837,35.8667,149599.0
2025-03-19 15:05:00,36.19,36.22,36.17,36.2,192161.0,35.8667,35.8964,35.8469,35.8766,192161.0
2025-03-19 15:10:00,36.21,36.22,36.16,36.16,157795.0,35.8865,35.8964,35.837,35.837,157795.0
2025-03-19 15:15:00,36.16,36.19,36.12,36.14,144851.0,35.837,35.8667,35.7973,35.8171,144851.0
2025-03-19 15:20:00,36.15,36.16,36.11,36.15,131676.0,35.8271,35.837,35.7874,35.8271,131676.0
2025-03-19 15:25:00,36.15,36.16,36.08,36.11,113918.0,35.8271,35.837,35.7577,35.7874,113918.0
2025-03-19 15:30:00,36.11,36.15,36.09,36.15,157224.0,35.7874,35.8271,35.7676,35.8271,157224.0
2025-03-19 15:35:00,36.15,36.16,36.1,36.12,152706.0,35.8271,35.837,35.7775,35.7973,152706.0
2025-03-19 15:40:00,36.11,36.15,36.1,36.14,218304.0,35.7874,35.8271,35.7775,35.8171,218304.0
2025-03-19 15:45:00,36.14,36.15,36.08,36.08,202138.0,35.8171,35.8271,35.7577,35.7577,202138.0
2025-03-19 15:50:00,36.09,36.1,36.0,36.08,457498.0,35.7676,35.7775,35.6784,35.7577,457498.0
2025-03-19 15:55:00,36.08,36.1,36.06,36.08,919823.0,35.7577,35.7775,35.7379,35.7577,919823.0
2025-03-20 09:30:00,35.95,36.08,35.86,36.0,370101.0,35.6288,35.7577,35.5396,35.6784,370101.0
2025-03-20 09:35:00,35.99,36.05,35.93,35.97,115144.0,35.6685,35.728,35.609,35.6487,115144.0
2025-03-20 09:40:00,35.96,36.08,35.95,36.05,77691.0,35.6388,35.7577,35.6288,35.728,77691.0
2025-03-20 09:45:00,36.05,36.06,35.98,36.02,74188.0,35.728,35.7379,35.6586,35.6982,74188.0
2025-03-20 09:50:00,36.02,36.09,35.98,36.08,93010.0,35.6982,35.7676,35.6586,35.7577,93010.0
2025-03-20 09:55:00,36.08,36.22,36.06,36.19,113729.0,35.7577,35.8964,35.7379,35.8667,113729.0
2025-03-20 10:00:00,36.19,36.24,36.16,36.16,175581.0,35.8667,35.9163,35.837,35.837,175581.0
2025-03-20 10:05:00,36.16,36.29,36.16,36.28,122874.0,35.837,35.9658,35.837,35.9559,122874.0
2025-03-20 10:10:00,36.27,36.35,36.26,36.33,114712.0,35.946,36.0253,35.9361,36.0054,114712.0
2025-03-20 10:15:00,36.34,36.39,36.32,36.38,154295.0,36.0154,36.0649,35.9955,36.055,154295.0
2025-03-20 10:20:00,36.38,36.42,36.34,36.41,105321.0,36.055,36.0946,36.0154,36.0847,105321.0
2025-03-20 10:25:00,36.4,36.46,36.38,36.43,128200.0,36.0748,36.1343,36.055,36.1046,128200.0
2025-03-20 10:30:00,36.43,36.43,36.37,36.43,142449.0,36.1046,36.1046,36.0451,36.1046,142449.0
2025-03-20 10:35:00,36.43,36.46,36.4,36.41,111598.0,36.1046,36.1343,36.0748,36.0847,111598.0
2025-03-20 10:40:00,36.41,36.47,36.39,36.4,96812.0,36.0847,36.1442,36.0649,36.0748,96812.0
2025-03-20 10:45:00,36.4,36.5,36.4,36.48,162450.0,36.0748,36.1739,36.0748,36.1541,162450.0
2025-03-20 10:50:00,36.47,36.5,36.46,36.48,123420.0,36.1442,36.1739,36.1343,36.1541,123420.0
2025-03-20 10:55:00,36.48,36.59,36.48,36.57,343033.0,36.1541,36.2631,36.1541,36.2433,343033.0
2025-03-20 11:00:00,36.57,36.57,36.49,36.55,118840.0,36.2433,36.2433,36.164,36.2235,118840.0
2025-03-20 11:05:00,36.55,36.57,36.52,36.56,97735.0,36.2235,36.2433,36.1938,36.2334,97735.0
2025-03-20 11:10:00,36.56,36.57,36.52,36.55,100774.0,36.2334,36.2433,36.1938,36.2235,100774.0
2025-03-20 11:15:00,36.55,36.56,36.49,36.54,153396.0,36.2235,36.2334,36.164,36.2136,153396.0
2025-03-20 11:20:00,36.54,36.56,36.51,36.55,83003.0,36.2136,36.2334,36.1838,36.2235,83003.0
2025-03-20 11:25:00,36.55,36.57,36.53,36.55,97021.0,36.2235,36.2433,36.2037,36.2235,97021.0
2025-03-20 11:30:00,36.54,36.55,36.49,36.5,122287.0,36.2136,36.2235,36.164,36.1739,122287.0
2025-03-20 11:35:00,36.51,36.6,36.5,36.59,90813.0,36.1838,36.273,36.1739,36.2631,90813.0
2025-03-20 11:40:00,36.59,36.63,36.58,36.63,120594.0,36.2631,36.3028,36.2532,36.3028,120594.0
2025-03-20 11:45:00,36.62,36.64,36.6,36.61,72746.0,36.2929,36.3127,36.273,36.2829,72746.0
2025-03-20 11:50:00,36.6,36.67,36.6,36.66,76466.0,36.273,36.3424,36.273,36.3325,76466.0
2025-03-20 11:55:00,36.66,36.68,36.62,36.63,92954.0,36.3325,36.3523,36.2929,36.3028,92954.0
2025-03-20 12:00:00,36.63,36.69,36.62,36.66,124102.0,36.3028,36.3622,36.2929,36.3325,124102.0
2025-03-20 12:05:00,36.66,36.68,36.63,36.65,136969.0,36.3325,36.3523,36.3028,36.3226,136969.0
2025-03-20 12:10:00,36.65,36.67,36.63,36.63,65851.0,36.3226,36.3424,36.3028,36.3028,65851.0
2025-03-20 12:15:00,36.63,36.65,36.6,36.64,47348.0,36.3028,36.3226,36.273,36.3127,47348.0
2025-03-20 12:20:00,36.64,36.64,36.58,36.59,90356.0,36.3127,36.3127,36.2532,36.2631,90356.0
2025-03-20 12:25:00,36.59,36.59,36.51,36.52,176446.0,36.2631,36.2631,36.1838,36.1938,176446.0
2025-03-20 12:30:00,36.52,36.54,36.48,36.49,63217.0,36.1938,36.2136,36.1541,36.164,63217.0
2025-03-20 12:35:00,36.5,36.53,36.47,36.49,70162.0,36.1739,36.2037,36.1442,36.164,70162.0
2025-03-20 12:40:00,36.5,36.51,36.48,36.51,67453.0,36.1739,36.1838,36.1541,36.1838,67453.0
2025-03-20 12:45:00,36.51,36.51,36.47,36.48,47211.0,36.1838,36.1838,36.1442,36.1541,47211.0
2025-03-20 12:50:00,36.48,36.5,36.47,36.49,64079.0,36.1541,36.1739,36.1442,36.164,64079.0
2025-03-20 12:55:00,36.49,36.5,36.45,36.45,42298.0,36.164,36.1739,36.1244,36.1244,42298.0
2025-03-20 13:00:00,36.46,36.48,36.45,36.47,57773.0,36.1343,36.1541,36.1244,36.1442,57773.0
2025-03-20 13:05:00,36.48,36.53,36.47,36.52,44479.0,36.1541,36.2037,36.1442,36.1938,44479.0
2025-03-20 13:10:00,36.52,36.53,36.5,36.5,41498.0,36.1938,36.2037,36.1739,36.1739,41498.0
2025-03-20 13:15:00,36.51,36.52,36.46,36.47,119808.0,36.1838,36.1938,36.1343,36.1442,119808.0
2025-03-20 13:20:00,36.47,36.48,36.41,36.41,42708.0,36.1442,36.1541,36.0847,36.0847,42708.0
2025-03-20 13:25:00,36.42,36.44,36.35,36.38,68115.0,36.0946,36.1145,36.0253,36.055,68115.0
2025-03-20 13:30:00,36.39,36.44,36.38,36.44,73703.0,36.0649,36.1145,36.055,36.1145,73703.0
2025-03-20 13:35:00,36.44,36.47,36.43,36.45,123802.0,36.1145,36.1442,36.1046,36.1244,123802.0
2025-03-20 13:40:00,36.45,36.48,36.44,36.48,81125.0,36.1244,36.1541,36.1145,36.1541,81125.0
2025-03-20 13:45:00,36.48,36.52,36.46,36.46,80349.0,36.1541,36.1938,36.1343,36.1343,80349.0
2025-03-20 13:50:00,36.47,36.48,36.43,36.43,67238.0,36.1442,36.1541,36.1046,36.1046,67238.0
2025-03-20 13:55:00,36.43,36.44,36.37,36.41,103045.0,36.1046,36.1145,36.0451,36.0847,103045.0
2025-03-20 14:00:00,36.41,36.43,36.39,36.4,49755.0,36.0847,36.1046,36.0649,36.0748,49755.0
2025-03-20 14:05:00,36.4,36.43,36.37,36.4,82325.0,36.0748,36.1046,36.0451,36.0748,82325.0
2025-03-20 14:10:00,36.4,36.46,36.39,36.43,122364.0,36.0748,36.1343,36.0649,36.1046,122364.0
2025-03-20 14:15:00,36.43,36.46,36.42,36.45,74396.0,36.1046,36.1343,36.0946,36.1244,74396.0
2025-03-20 14:20:00,36.45,36.45,36.41,36.44,61578.0,36.1244,36.1244,36.0847,36.1145,61578.0
2025-03-20 14:25:00,36.44,36.44,36.4,36.41,67743.0,36.1145,36.1145,36.0748,36.0847,67743.0
2025-03-20 14:30:00,36.41,36.43,36.38,36.41,73631.0,36.0847,36.1046,36.055,36.0847,73631.0
2025-03-20 14:35:00,36.42,36.47,36.41,36.45,68714.0,36.0946,36.1442,36.0847,36.1244,68714.0
2025-03-20 14:40:00,36.45,36.47,36.44,36.45,56222.0,36.1244,36.1442,36.1145,36.1244,56222.0
2025-03-20 14:45:00,36.45,36.47,36.43,36.46,104291.0,36.1244,36.1442,36.1046,36.1343,104291.0
2025-03-20 14:50:00,36.46,36.54,36.46,36.54,70448.0,36.1343,36.2136,36.1343,36.2136,70448.0
2025-03-20 14:55:00,36.54,36.55,36.44,36.47,63928.0,36.2136,36.2235,36.1145,36.1442,63928.0
2025-03-20 15:00:00,36.46,36.51,36.45,36.48,85312.0,36.1343,36.1838,36.1244,36.1541,85312.0
2025-03-20 15:05:00,36.48,36.51,36.45,36.45,90746.0,36.1541,36.1838,36.1244,36.1244,90746.0
2025-03-20 15:10:00,36.45,36.49,36.45,36.47,78116.0,36.1244,36.164,36.1244,36.1442,78116.0
2025-03-20 15:15:00,36.47,36.48,36.45,36.47,79913.0,36.1442,36.1541,36.1244,36.1442,79913.0
2025-03-20 15:20:00,36.47,36.53,36.46,36.48,165244.0,36.1442,36.2037,36.1343,36.1541,165244.0
2025-03-20 15:25:00,36.48,36.48,36.44,36.45,130868.0,36.1541,36.1541,36.1145,36.1244,130868.0
2025-03-20 15:30:00,36.45,36.47,36.41,36.45,174912.0,36.1244,36.1442,36.0847,36.1244,174912.0
2025-03-20 15:35:00,36.45,36.47,36.43,36.45,135873.0,36.1244,36.1442,36.1046,36.1244,135873.0
2025-03-20 15:40:00,36.45,36.47,36.42,36.45,406072.0,36.1244,36.1442,36.0946,36.1244,406072.0
2025-03-20 15:45:00,36.45,36.46,36.42,36.45,288185.0,36.1244,36.1343,36.0946,36.1244,288185.0
2025-03-20 15:50:00,36.45,36.46,36.3,36.44,440265.0,36.1244,36.1343,35.9757,36.1145,440265.0
2025-03-20 15:55:00,36.45,36.68,36.44,36.5,1337837.0,36.1244,36.3523,36.1145,36.1739,1337837.0
2025-03-21 09:30:00,36.21,36.32,36.08,36.25,4169914.0,35.8865,35.9955,35.7577,35.9262,4169914.0
2025-03-21 09:35:00,36.24,36.31,36.19,36.26,175804.0,35.9163,35.9856,35.8667,35.9361,175804.0
2025-03-21 09:40:00,36.27,36.32,36.23,36.31,214282.0,35.946,35.9955,35.9063,35.9856,214282.0
2025-03-21 09:45:00,36.32,36.38,36.25,36.27,158873.0,35.9955,36.055,35.9262,35.946,158873.0
2025-03-21 09:50:00,36.26,36.3,36.22,36.27,172687.0,35.9361,35.9757,35.8964,35.946,172687.0
2025-03-21 09:55:00,36.26,36.34,36.22,36.34,190653.0,35.9361,36.0154,35.8964,36.0154,190653.0
2025-03-21 10:00:00,36.34,36.36,36.22,36.25,147595.0,36.0154,36.0352,35.8964,35.9262,147595.0
2025-03-21 10:05:00,36.25,36.28,36.21,36.23,170828.0,35.9262,35.9559,35.8865,35.9063,170828.0
2025-03-21 10:10:00,36.23,36.28,36.18,36.27,206993.0,35.9063,35.9559,35.8568,35.946,206993.0
2025-03-21 10:15:00,36.27,36.37,36.27,36.35,139317.0,35.946,36.0451,35.946,36.0253,139317.0
2025-03-21 10:20:00,36.35,36.36,36.3,36.36,103589.0,36.0253,36.0352,35.9757,36.0352,103589.0
2025-03-21 10:25:00,36.36,36.43,36.35,36.4,95979.0,36.0352,36.1046,36.0253,36.0748,95979.0
2025-03-21 10:30:00,36.39,36.4,36.37,36.38,104576.0,36.0649,36.0748,36.0451,36.055,104576.0
2025-03-21 10:35:00,36.37,36.4,36.34,36.37,160062.0,36.0451,36.0748,36.0154,36.0451,160062.0
2025-03-21 10:40:00,36.37,36.4,36.35,36.4,134381.0,36.0451,36.0748,36.0253,36.0748,134381.0
2025-03-21 10:45:00,36.4,36.44,36.39,36.44,137347.0,36.0748,36.1145,36.0649,36.1145,137347.0
2025-03-21 10:50:00,36.44,36.47,36.43,36.47,66247.0,36.1145,36.1442,36.1046,36.1442,66247.0
2025-03-21 10:55:00,36.47,36.51,36.45,36.5,102046.0,36.1442,36.1838,36.1244,36.1739,102046.0
2025-03-21 11:00:00,36.5,36.52,36.47,36.49,89537.0,36.1739,36.1938,36.1442,36.164,89537.0
2025-03-21 11:05:00,36.5,36.5,36.43,36.45,61123.0,36.1739,36.1739,36.1046,36.1244,61123.0
2025-03-21 11:10:00,36.45,36.46,36.41,36.41,68146.0,36.1244,36.1343,36.0847,36.0847,68146.0
2025-03-21 11:15:00,36.41,36.42,36.36,36.37,70720.0,36.0847,36.0946,36.0352,36.0451,70720.0
2025-03-21 11:20:00,36.37,36.41,36.35,36.36,171894.0,36.0451,36.0847,36.0253,36.0352,171894.0
2025-03-21 11:25:00,36.37,36.38,36.27,36.3,96542.0,36.0451,36.055,35.946,35.9757,96542.0
2025-03-21 11:30:00,36.3,36.33,36.28,36.29,47743.0,35.9757,36.0054,35.9559,35.9658,47743.0
2025-03-21 11:35:00,36.3,36.34,36.28,36.31,123053.0,35.9757,36.0154,35.9559,35.9856,123053.0
2025-03-21 11:40:00,36.31,36.32,36.27,36.29,66594.0,35.9856,35.9955,35.946,35.9658,66594.0
2025-03-21 11:45:00,36.29,36.31,36.24,36.27,56465.0,35.9658,35.9856,35.9163,35.946,56465.0
2025-03-21 11:50:00,36.27,36.31,36.26,36.3,70947.0,35.946,35.9856,35.9361,35.9757,70947.0
2025-03-21 11:55:00,36.3,36.37,36.3,36.37,93091.0,35.9757,36.0451,35.9757,36.0451,93091.0
2025-03-21 12:00:00,36.37,36.43,36.34,36.42,105338.0,36.0451,36.1046,36.0154,36.0946,105338.0
2025-03-21 12:05:00,36.43,36.47,36.42,36.46,115193.0,36.1046,36.1442,36.0946,36.1343,115193.0
2025-03-21 12:10:00,36.46,36.49,36.45,36.48,71772.0,36.1343,36.164,36.1244,36.1541,71772.0
2025-03-21 12:15:00,36.48,36.53,36.46,36.52,117108.0,36.1541,36.2037,36.1343,36.1938,117108.0
2025-03-21 12:20:00,36.52,36.53,36.49,36.52,77682.0,36.1938,36.2037,36.164,36.1938,77682.0
2025-03-21 12:25:00,36.52,36.54,36.5,36.51,97447.0,36.1938,36.2136,36.1739,36.1838,97447.0
2025-03-21 12:30:00,36.51,36.52,36.46,36.49,76097.0,36.1838,36.1938,36.1343,36.164,76097.0
2025-03-21 12:35:00,36.49,36.5,36.44,36.48,57587.0,36.164,36.1739,36.1145,36.1541,57587.0
2025-03-21 12:40:00,36.48,36.5,36.43,36.44,71400.0,36.1541,36.1739,36.1046,36.1145,71400.0
2025-03-21 12:45:00,36.44,36.48,36.43,36.46,121103.0,36.1145,36.1541,36.1046,36.1343,121103.0
2025-03-21 12:50:00,36.47,36.48,36.43,36.43,63160.0,36.1442,36.1541,36.1046,36.1046,63160.0
2025-03-21 12:55:00,36.43,36.47,36.42,36.45,53840.0,36.1046,36.1442,36.0946,36.1244,53840.0
2025-03-21 13:00:00,36.45,36.46,36.42,36.46,38389.0,36.1244,36.1343,36.0946,36.1343,38389.0
2025-03-21 13:05:00,36.46,36.47,36.43,36.45,43812.0,36.1343,36.1442,36.1046,36.1244,43812.0
2025-03-21 13:10:00,36.45,36.46,36.42,36.42,62207.0,36.1244,36.1343,36.0946,36.0946,62207.0
2025-03-21 13:15:00,36.43,36.44,36.41,36.41,42441.0,36.1046,36.1145,36.0847,36.0847,42441.0
2025-03-21 13:20:00,36.41,36.41,36.38,36.41,89643.0,36.0847,36.0847,36.055,36.0847,89643.0
2025-03-21 13:25:00,36.41,36.43,36.4,36.41,127433.0,36.0847,36.1046,36.0748,36.0847,127433.0
2025-03-21 13:30:00,36.42,36.42,36.35,36.4,60430.0,36.0946,36.0946,36.0253,36.0748,60430.0
2025-03-21 13:35:00,36.4,36.43,36.4,36.43,60261.0,36.0748,36.1046,36.0748,36.1046,60261.0
2025-03-21 13:40:00,36.42,36.47,36.42,36.47,71721.0,36.0946,36.1442,36.0946,36.1442,71721.0
2025-03-21 13:45:00,36.47,36.5,36.47,36.5,69741.0,36.1442,36.1739,36.1442,36.1739,69741.0
2025-03-21 13:50:00,36.5,36.55,36.49,36.52,68632.0,36.1739,36.2235,36.164,36.1938,68632.0
2025-03-21 13:55:00,36.52,36.56,36.51,36.52,58533.0,36.1938,36.2334,36.1838,36.1938,58533.0
2025-03-21 14:00:00,36.52,36.56,36.51,36.54,59079.0,36.1938,36.2334,36.1838,36.2136,59079.0
2025-03-21 14:05:00,36.54,36.54,36.49,36.52,40590.0,36.2136,36.2136,36.164,36.1938,40590.0
2025-03-21 14:10:00,36.52,36.52,36.47,36.49,56999.0,36.1938,36.1938,36.1442,36.164,56999.0
2025-03-21 14:15:00,36.48,36.51,36.47,36.51,52718.0,36.1541,36.1838,36.1442,36.1838,52718.0
2025-03-21 14:20:00,36.51,36.53,36.48,36.48,57615.0,36.1838,36.2037,36.1541,36.1541,57615.0
2025-03-21 14:25:00,36.48,36.49,36.44,36.45,58668.0,36.1541,36.164,36.1145,36.1244,58668.0
2025-03-21 14:30:00,36.45,36.48,36.45,36.47,101268.0,36.1244,36.1541,36.1244,36.1442,101268.0
2025-03-21 14:35:00,36.47,36.52,36.46,36.49,79359.0,36.1442,36.1938,36.1343,36.164,79359.0
2025-03-21 14:40:00,36.49,36.5,36.46,36.49,59751.0,36.164,36.1739,36.1343,36.164,59751.0
2025-03-21 14:45:00,36.48,36.5,36.39,36.42,196485.0,36.1541,36.1739,36.0649,36.0946,196485.0
2025-03-21 14:50:00,36.42,36.43,36.36,36.39,110250.0,36.0946,36.1046,36.0352,36.0649,110250.0
2025-03-21 14:55:00,36.39,36.43,36.37,36.4,146323.0,36.0649,36.1046,36.0451,36.0748,146323.0
2025-03-21 15:00:00,36.4,36.41,36.36,36.4,106123.0,36.0748,36.0847,36.0352,36.0748,106123.0
2025-03-21 15:05:00,36.4,36.41,36.35,36.37,103144.0,36.0748,36.0847,36.0253,36.0451,103144.0
2025-03-21 15:10:00,36.37,36.4,36.33,36.39,122501.0,36.0451,36.0748,36.0054,36.0649,122501.0
2025-03-21 15:15:00,36.38,36.4,36.36,36.4,96779.0,36.055,36.0748,36.0352,36.0748,96779.0
2025-03-21 15:20:00,36.39,36.44,36.37,36.44,97180.0,36.0649,36.1145,36.0451,36.1145,97180.0
2025-03-21 15:25:00,36.43,36.43,36.4,36.41,130363.0,36.1046,36.1046,36.0748,36.0847,130363.0
2025-03-21 15:30:00,36.41,36.45,36.41,36.44,144224.0,36.0847,36.1244,36.0847,36.1145,144224.0
2025-03-21 15:35:00,36.43,36.48,36.42,36.48,206639.0,36.1046,36.1541,36.0946,36.1541,206639.0
2025-03-21 15:40:00,36.48,36.48,36.45,36.47,157863.0,36.1541,36.1541,36.1244,36.1442,157863.0
2025-03-21 15:45:00,36.47,36.48,36.36,36.39,281128.0,36.1442,36.1541,36.0352,36.0649,281128.0
2025-03-21 15:50:00,36.4,36.71,36.39,36.7,1583829.0,36.0748,36.3821,36.0649,36.3721,1583829.0
2025-03-21 15:55:00,36.7,36.88,36.69,36.75,5390337.0,36.3721,36.5505,36.3622,36.4217,5390337.0
2025-03-24 09:30:00,36.79,36.87,36.51,36.59,561050.0,36.4613,36.5406,36.1838,36.2631,561050.0
2025-03-24 09:35:00,36.59,36.63,36.48,36.54,265868.0,36.2631,36.3028,36.1541,36.2136,265868.0
2025-03-24 09:40:00,36.55,36.69,36.54,36.62,295636.0,36.2235,36.3622,36.2136,36.2929,295636.0
2025-03-24 09:45:00,36.63,36.69,36.56,36.66,196225.0,36.3028,36.3622,36.2334,36.3325,196225.0
2025-03-24 09:50:00,36.66,36.71,36.58,36.66,150511.0,36.3325,36.3821,36.2532,36.3325,150511.0
2025-03-24 09:55:00,36.66,36.75,36.65,36.72,155023.0,36.3325,36.4217,36.3226,36.392,155023.0
2025-03-24 10:00:00,36.72,36.83,36.72,36.81,147691.0,36.392,36.501,36.392,36.4812,147691.0
2025-03-24 10:05:00,36.8,36.88,36.8,36.84,111360.0,36.4713,36.5505,36.4713,36.5109,111360.0
2025-03-24 10:10:00,36.84,36.88,36.78,36.8,206127.0,36.5109,36.5505,36.4514,36.4713,206127.0
2025-03-24 10:15:00,36.8,36.82,36.75,36.77,100089.0,36.4713,36.4911,36.4217,36.4415,100089.0
2025-03-24 10:20:00,36.77,36.79,36.75,36.77,195966.0,36.4415,36.4613,36.4217,36.4415,195966.0
2025-03-24 10:25:00,36.76,36.79,36.69,36.73,130382.0,36.4316,36.4613,36.3622,36.4019,130382.0
2025-03-24 10:30:00,36.73,36.78,36.7,36.72,120978.0,36.4019,36.4514,36.3721,36.392,120978.0
2025-03-24 10:35:00,36.72,36.74,36.7,36.72,73811.0,36.392,36.4118,36.3721,36.392,73811.0
2025-03-24 10:40:00,36.72,36.75,36.69,36.7,133206.0,36.392,36.4217,36.3622,36.3721,133206.0
2025-03-24 10:45:00,36.7,36.8,36.7,36.77,112841.0,36.3721,36.4713,36.3721,36.4415,112841.0
2025-03-24 10:50:00,36.77,36.82,36.76,36.82,97187.0,36.4415,36.4911,36.4316,36.4911,97187.0
2025-03-24 10:55:00,36.81,36.84,36.78,36.83,102213.0,36.4812,36.5109,36.4514,36.501,102213.0
2025-03-24 11:00:00,36.82,36.83,36.79,36.81,78658.0,36.4911,36.501,36.4613,36.4812,78658.0
2025-03-24 11:05:00,36.8,36.82,36.74,36.75,83165.0,36.4713,36.4911,36.4118,36.4217,83165.0
2025-03-24 11:10:00,36.76,36.77,36.74,36.76,76791.0,36.4316,36.4415,36.4118,36.4316,76791.0
2025-03-24 11:15:00,36.76,36.76,36.68,36.7,108262.0,36.4316,36.4316,36.3523,36.3721,108262.0
2025-03-24 11:20:00,36.7,36.74,36.69,36.73,99590.0,36.3721,36.4118,36.3622,36.4019,99590.0
2025-03-24 11:25:00,36.73,36.76,36.71,36.75,96040.0,36.4019,36.4316,36.3821,36.4217,96040.0
2025-03-24 11:30:00,36.75,36.77,36.73,36.76,95529.0,36.4217,36.4415,36.4019,36.4316,95529.0
2025-03-24 11:35:00,36.76,36.76,36.73,36.74,106499.0,36.4316,36.4316,36.4019,36.4118,106499.0
2025-03-24 11:40:00,36.74,36.82,36.73,36.82,95814.0,36.4118,36.4911,36.4019,36.4911,95814.0
2025-03-24 11:45:00,36.82,36.83,36.76,36.77,79408.0,36.4911,36.501,36.4316,36.4415,79408.0
2025-03-24 11:50:00,36.77,36.81,36.77,36.78,61527.0,36.4415,36.4812,36.4415,36.4514,61527.0
2025-03-24 11:55:00,36.79,36.81,36.78,36.8,86008.0,36.4613,36.4812,36.4514,36.4713,86008.0
2025-03-24 12:00:00,36.79,36.8,36.73,36.74,81153.0,36.4613,36.4713,36.4019,36.4118,81153.0
2025-03-24 12:05:00,36.73,36.81,36.73,36.79,98302.0,36.4019,36.4812,36.4019,36.4613,98302.0
2025-03-24 12:10:00,36.8,36.81,36.77,36.77,79990.0,36.4713,36.4812,36.4415,36.4415,79990.0
2025-03-24 12:15:00,36.78,36.79,36.76,36.77,86695.0,36.4514,36.4613,36.4316,36.4415,86695.0
2025-03-24 12:20:00,36.77,36.78,36.74,36.75,52439.0,36.4415,36.4514,36.4118,36.4217,52439.0
2025-03-24 12:25:00,36.75,36.75,36.64,36.65,92834.0,36.4217,36.4217,36.3127,36.3226,92834.0
2025-03-24 12:30:00,36.65,36.69,36.63,36.68,94790.0,36.3226,36.3622,36.3028,36.3523,94790.0
2025-03-24 12:35:00,36.68,36.71,36.66,36.7,71087.0,36.3523,36.3821,36.3325,36.3721,71087.0
2025-03-24 12:40:00,36.7,36.71,36.67,36.7,124701.0,36.3721,36.3821,36.3424,36.3721,124701.0
2025-03-24 12:45:00,36.7,36.71,36.68,36.69,86296.0,36.3721,36.3821,36.3523,36.3622,86296.0
2025-03-24 12:50:00,36.69,36.73,36.68,36.71,57939.0,36.3622,36.4019,36.3523,36.3821,57939.0
2025-03-24 12:55:00,36.72,36.72,36.69,36.72,117403.0,36.392,36.392,36.3622,36.392,117403.0
2025-03-24 13:00:00,36.72,36.76,36.71,36.71,81060.0,36.392,36.4316,36.3821,36.3821,81060.0
2025-03-24 13:05:00,36.71,36.73,36.7,36.7,84301.0,36.3821,36.4019,36.3721,36.3721,84301.0
2025-03-24 13:10:00,36.69,36.7,36.68,36.69,31153.0,36.3622,36.3721,36.3523,36.3622,31153.0
2025-03-24 13:15:00,36.68,36.69,36.67,36.68,55688.0,36.3523,36.3622,36.3424,36.3523,55688.0
2025-03-24 13:20:00,36.67,36.69,36.65,36.68,70393.0,36.3424,36.3622,36.3226,36.3523,70393.0
2025-03-24 13:25:00,36.68,36.71,36.68,36.71,94947.0,36.3523,36.3821,36.3523,36.3821,94947.0
2025-03-24 13:30:00,36.71,36.73,36.69,36.73,109497.0,36.3821,36.4019,36.3622,36.4019,109497.0
2025-03-24 13:35:00,36.73,36.75,36.7,36.73,82627.0,36.4019,36.4217,36.3721,36.4019,82627.0
2025-03-24 13:40:00,36.72,36.74,36.71,36.72,81028.0,36.392,36.4118,36.3821,36.392,81028.0
2025-03-24 13:45:00,36.72,36.74,36.7,36.73,94423.0,36.392,36.4118,36.3721,36.4019,94423.0
2025-03-24 13:50:00,36.74,36.76,36.73,36.75,89507.0,36.4118,36.4316,36.4019,36.4217,89507.0
2025-03-24 13:55:00,36.75,36.78,36.75,36.77,70116.0,36.4217,36.4514,36.4217,36.4415,70116.0
2025-03-24 14:00:00,36.77,36.77,36.69,36.7,99308.0,36.4415,36.4415,36.3622,36.3721,99308.0
2025-03-24 14:05:00,36.7,36.72,36.69,36.7,83726.0,36.3721,36.392,36.3622,36.3721,83726.0
2025-03-24 14:10:00,36.7,36.71,36.68,36.68,84147.0,36.3721,36.3821,36.3523,36.3523,84147.0
2025-03-24 14:15:00,36.69,36.69,36.65,36.66,91895.0,36.3622,36.3622,36.3226,36.3325,91895.0
2025-03-24 14:20:00,36.66,36.7,36.66,36.68,82877.0,36.3325,36.3721,36.3325,36.3523,82877.0
2025-03-24 14:25:00,36.68,36.68,36.65,36.66,69675.0,36.3523,36.3523,36.3226,36.3325,69675.0
2025-03-24 14:30:00,36.66,36.67,36.64,36.66,62899.0,36.3325,36.3424,36.3127,36.3325,62899.0
2025-03-24 14:35:00,36.66,36.72,36.65,36.7,121639.0,36.3325,36.392,36.3226,36.3721,121639.0
2025-03-24 14:40:00,36.7,36.74,36.69,36.73,117487.0,36.3721,36.4118,36.3622,36.4019,117487.0
2025-03-24 14:45:00,36.73,36.77,36.71,36.76,99187.0,36.4019,36.4415,36.3821,36.4316,99187.0
2025-03-24 14:50:00,36.75,36.76,36.71,36.73,148444.0,36.4217,36.4316,36.3821,36.4019,148444.0
2025-03-24 14:55:00,36.73,36.74,36.7,36.7,85663.0,36.4019,36.4118,36.3721,36.3721,85663.0
2025-03-24 15:00:00,36.7,36.7,36.64,36.68,114560.0,36.3721,36.3721,36.3127,36.3523,114560.0
2025-03-24 15:05:00,36.69,36.7,36.65,36.66,80955.0,36.3622,36.3721,36.3226,36.3325,80955.0
2025-03-24 15:10:00,36.66,36.67,36.64,36.65,83826.0,36.3325,36.3424,36.3127,36.3226,83826.0
2025-03-24 15:15:00,36.66,36.67,36.6,36.63,406409.0,36.3325,36.3424,36.273,36.3028,406409.0
2025-03-24 15:20:00,36.63,36.64,36.56,36.58,122779.0,36.3028,36.3127,36.2334,36.2532,122779.0
2025-03-24 15:25:00,36.58,36.61,36.56,36.59,135482.0,36.2532,36.2829,36.2334,36.2631,135482.0
2025-03-24 15:30:00,36.59,36.64,36.58,36.62,140879.0,36.2631,36.3127,36.2532,36.2929,140879.0
2025-03-24 15:35:00,36.62,36.65,36.61,36.63,165703.0,36.2929,36.3226,36.2829,36.3028,165703.0
2025-03-24 15:40:00,36.63,36.65,36.62,36.64,171073.0,36.3028,36.3226,36.2929,36.3127,171073.0
2025-03-24 15:45:00,36.64,36.65,36.62,36.64,150361.0,36.3127,36.3226,36.2929,36.3127,150361.0
2025-03-24 15:50:00,36.64,36.68,36.54,36.58,620118.0,36.3127,36.3523,36.2136,36.2532,620118.0
2025-03-24 15:55:00,36.58,36.62,36.56,36.57,1700471.0,36.2532,36.2929,36.2334,36.2433,1700471.0
2025-03-25 09:30:00,36.47,36.52,36.11,36.13,737404.0,36.1442,36.1938,35.7874,35.8072,737404.0
2025-03-25 09:35:00,36.13,36.18,36.03,36.05,346562.0,35.8072,35.8568,35.7081,35.728,346562.0
2025-03-25 09:40:00,36.05,36.09,35.92,35.97,463717.0,35.728,35.7676,35.5991,35.6487,463717.0
2025-03-25 09:45:00,35.97,36.36,35.93,36.34,754215.0,35.6487,36.0352,35.609,36.0154,754215.0
2025-03-25 09:50:00,36.34,36.46,36.3,36.37,181388.0,36.0154,36.1343,35.9757,36.0451,181388.0
2025-03-25 09:55:00,36.37,36.41,36.31,36.39,226579.0,36.0451,36.0847,35.9856,36.0649,226579.0
2025-03-25 10:00:00,36.39,36.5,36.38,36.47,219873.0,36.0649,36.1739,36.055,36.1442,219873.0
2025-03-25 10:05:00,36.47,36.47,36.37,36.4,227181.0,36.1442,36.1442,36.0451,36.0748,227181.0
2025-03-25 10:10:00,36.4,36.4,36.35,36.36,123075.0,36.0748,36.0748,36.0253,36.0352,123075.0
2025-03-25 10:15:00,36.37,36.53,36.36,36.51,223584.0,36.0451,36.2037,36.0352,36.1838,223584.0
2025-03-25 10:20:00,36.51,36.58,36.49,36.57,116651.0,36.1838,36.2532,36.164,36.2433,116651.0
2025-03-25 10:25:00,36.57,36.62,36.55,36.61,92022.0,36.2433,36.2929,36.2235,36.2829,92022.0
2025-03-25 10:30:00,36.61,36.66,36.59,36.65,92540.0,36.2829,36.3325,36.2631,36.3226,92540.0
2025-03-25 10:35:00,36.65,36.67,36.59,36.66,113253.0,36.3226,36.3424,36.2631,36.3325,113253.0
2025-03-25 10:40:00,36.66,36.7,36.65,36.66,83922.0,36.3325,36.3721,36.3226,36.3325,83922.0
2025-03-25 10:45:00,36.66,36.72,36.63,36.72,112835.0,36.3325,36.392,36.3028,36.392,112835.0
2025-03-25 10:50:00,36.72,36.8,36.71,36.76,107261.0,36.392,36.4713,36.3821,36.4316,107261.0
2025-03-25 10:55:00,36.75,36.8,36.74,36.77,83688.0,36.4217,36.4713,36.4118,36.4415,83688.0
2025-03-25 11:00:00,36.77,36.79,36.74,36.75,116575.0,36.4415,36.4613,36.4118,36.4217,116575.0
2025-03-25 11:05:00,36.75,36.76,36.72,36.74,96689.0,36.4217,36.4316,36.392,36.4118,96689.0
2025-03-25 11:10:00,36.74,36.75,36.7,36.73,116869.0,36.4118,36.4217,36.3721,36.4019,116869.0
2025-03-25 11:15:00,36.72,36.76,36.71,36.72,91933.0,36.392,36.4316,36.3821,36.392,91933.0
2025-03-25 11:20:00,36.72,36.74,36.71,36.72,99759.0,36.392,36.4118,36.3821,36.392,99759.0
2025-03-25 11:25:00,36.72,36.75,36.68,36.75,68679.0,36.392,36.4217,36.3523,36.4217,68679.0
2025-03-25 11:30:00,36.75,36.79,36.71,36.79,154749.0,36.4217,36.4613,36.3821,36.4613,154749.0
2025-03-25 11:35:00,36.79,36.81,36.74,36.76,128736.0,36.4613,36.4812,36.4118,36.4316,128736.0
2025-03-25 11:40:00,36.76,36.82,36.74,36.81,127724.0,36.4316,36.4911,36.4118,36.4812,127724.0
2025-03-25 11:45:00,36.81,36.81,36.76,36.8,119413.0,36.4812,36.4812,36.4316,36.4713,119413.0
2025-03-25 11:50:00,36.8,36.82,36.77,36.77,75131.0,36.4713,36.4911,36.4415,36.4415,75131.0
2025-03-25 11:55:00,36.77,36.81,36.76,36.8,92331.0,36.4415,36.4812,36.4316,36.4713,92331.0
2025-03-25 12:00:00,36.8,36.84,36.79,36.82,66858.0,36.4713,36.5109,36.4613,36.4911,66858.0
2025-03-25 12:05:00,36.82,36.84,36.79,36.83,147620.0,36.4911,36.5109,36.4613,36.501,147620.0
2025-03-25 12:10:00,36.82,36.83,36.8,36.8,67061.0,36.4911,36.501,36.4713,36.4713,67061.0
2025-03-25 12:15:00,36.8,36.85,36.79,36.82,213423.0,36.4713,36.5208,36.4613,36.4911,213423.0
2025-03-25 12:20:00,36.82,36.86,36.81,36.84,90290.0,36.4911,36.5307,36.4812,36.5109,90290.0
2025-03-25 12:25:00,36.84,36.85,36.8,36.81,114236.0,36.5109,36.5208,36.4713,36.4812,114236.0
2025-03-25 12:30:00,36.82,36.82,36.78,36.8,106490.0,36.4911,36.4911,36.4514,36.4713,106490.0
2025-03-25 12:35:00,36.8,36.82,36.79,36.81,102730.0,36.4713,36.4911,36.4613,36.4812,102730.0
2025-03-25 12:40:00,36.82,36.89,36.81,36.86,224011.0,36.4911,36.5604,36.4812,36.5307,224011.0
2025-03-25 12:45:00,36.86,36.86,36.82,36.83,109590.0,36.5307,36.5307,36.4911,36.501,109590.0
2025-03-25 12:50:00,36.82,36.83,36.77,36.8,93309.0,36.4911,36.501,36.4415,36.4713,93309.0
2025-03-25 12:55:00,36.8,36.81,36.77,36.77,105108.0,36.4713,36.4812,36.4415,36.4415,105108.0
2025-03-25 13:00:00,36.77,36.82,36.77,36.8,128955.0,36.4415,36.4911,36.4415,36.4713,128955.0
2025-03-25 13:05:00,36.8,36.85,36.79,36.84,63315.0,36.4713,36.5208,36.4613,36.5109,63315.0
2025-03-25 13:10:00,36.84,36.86,36.82,36.84,83065.0,36.5109,36.5307,36.4911,36.5109,83065.0
2025-03-25 13:15:00,36.84,36.86,36.82,36.86,104206.0,36.5109,36.5307,36.4911,36.5307,104206.0
2025-03-25 13:20:00,36.86,36.87,36.85,36.87,73211.0,36.5307,36.5406,36.5208,36.5406,73211.0
2025-03-25 13:25:00,36.86,36.88,36.84,36.88,94125.0,36.5307,36.5505,36.5109,36.5505,94125.0
2025-03-25 13:30:00,36.88,36.88,36.85,36.85,86173.0,36.5505,36.5505,36.5208,36.5208,86173.0
2025-03-25 13:35:00,36.85,36.9,36.84,36.88,92648.0,36.5208,36.5704,36.5109,36.5505,92648.0
2025-03-25 13:40:00,36.88,36.9,36.87,36.88,68892.0,36.5505,36.5704,36.5406,36.5505,68892.0
2025-03-25 13:45:00,36.87,36.92,36.87,36.91,80015.0,36.5406,36.5902,36.5406,36.5803,80015.0
2025-03-25 13:50:00,36.91,36.92,36.88,36.9,79294.0,36.5803,36.5902,36.5505,36.5704,79294.0
2025-03-25 13:55:00,36.89,36.91,36.87,36.87,60474.0,36.5604,36.5803,36.5406,36.5406,60474.0
2025-03-25 14:00:00,36.87,36.88,36.84,36.84,71280.0,36.5406,36.5505,36.5109,36.5109,71280.0
2025-03-25 14:05:00,36.84,36.88,36.81,36.87,90158.0,36.5109,36.5505,36.4812,36.5406,90158.0
2025-03-25 14:10:00,36.87,36.88,36.84,36.84,68183.0,36.5406,36.5505,36.5109,36.5109,68183.0
2025-03-25 14:15:00,36.84,36.85,36.76,36.8,207591.0,36.5109,36.5208,36.4316,36.4713,207591.0
2025-03-25 14:20:00,36.81,36.83,36.78,36.79,126869.0,36.4812,36.501,36.4514,36.4613,126869.0
2025-03-25 14:25:00,36.78,36.78,36.73,36.75,138589.0,36.4514,36.4514,36.4019,36.4217,138589.0
2025-03-25 14:30:00,36.75,36.79,36.73,36.79,92811.0,36.4217,36.4613,36.4019,36.4613,92811.0
2025-03-25 14:35:00,36.79,36.79,36.76,36.77,77137.0,36.4613,36.4613,36.4316,36.4415,77137.0
2025-03-25 14:40:00,36.77,36.78,36.75,36.76,94530.0,36.4415,36.4514,36.4217,36.4316,94530.0
2025-03-25 14:45:00,36.76,36.77,36.74,36.75,91225.0,36.4316,36.4415,36.4118,36.4217,91225.0
2025-03-25 14:50:00,36.75,36.75,36.66,36.66,157498.0,36.4217,36.4217,36.3325,36.3325,157498.0
2025-03-25 14:55:00,36.66,36.7,36.65,36.7,121186.0,36.3325,36.3721,36.3226,36.3721,121186.0
2025-03-25 15:00:00,36.7,36.77,36.69,36.76,108235.0,36.3721,36.4415,36.3622,36.4316,108235.0
2025-03-25 15:05:00,36.77,36.79,36.75,36.77,95989.0,36.4415,36.4613,36.4217,36.4415,95989.0
2025-03-25 15:10:00,36.78,36.8,36.77,36.78,107303.0,36.4514,36.4713,36.4415,36.4514,107303.0
2025-03-25 15:15:00,36.77,36.82,36.77,36.8,154200.0,36.4415,36.4911,36.4415,36.4713,154200.0
2025-03-25 15:20:00,36.8,36.83,36.79,36.83,159792.0,36.4713,36.501,36.4613,36.501,159792.0
2025-03-25 15:25:00,36.83,36.84,36.81,36.84,145353.0,36.501,36.5109,36.4812,36.5109,145353.0
2025-03-25 15:30:00,36.84,36.85,36.82,36.83,108814.0,36.5109,36.5208,36.4911,36.501,108814.0
2025-03-25 15:35:00,36.82,36.83,36.75,36.81,175748.0,36.4911,36.501,36.4217,36.4812,175748.0
2025-03-25 15:40:00,36.81,36.87,36.81,36.86,169180.0,36.4812,36.5406,36.4812,36.5307,169180.0
2025-03-25 15:45:00,36.86,36.88,36.84,36.87,142285.0,36.5307,36.5505,36.5109,36.5406,142285.0
2025-03-25 15:50:00,36.86,36.93,36.85,36.89,525392.0,36.5307,36.6001,36.5208,36.5604,525392.0
2025-03-25 15:55:00,36.9,36.95,36.89,36.94,1797096.0,36.5704,36.6199,36.5604,36.61,1797096.0
2025-03-26 09:30:00,37.0,37.05,36.86,37.04,459888.0,36.6695,36.719,36.5307,36.7091,459888.0
2025-03-26 09:35:00,37.04,37.12,37.01,37.08,90441.0,36.7091,36.7884,36.6794,36.7487,90441.0
2025-03-26 09:40:00,37.09,37.3,37.08,37.3,331283.0,36.7587,36.9668,36.7487,36.9668,331283.0
2025-03-26 09:45:00,37.29,37.37,37.27,37.36,128982.0,36.9569,37.0362,36.9371,37.0262,128982.0
2025-03-26 09:50:00,37.36,37.5,37.35,37.43,118183.0,37.0262,37.165,37.0163,37.0956,118183.0
2025-03-26 09:55:00,37.43,37.52,37.42,37.52,190876.0,37.0956,37.1848,37.0857,37.1848,190876.0
2025-03-26 10:00:00,37.52,37.54,37.36,37.44,533385.0,37.1848,37.2046,37.0262,37.1055,533385.0
2025-03-26 10:05:00,37.45,37.58,37.44,37.52,262265.0,37.1154,37.2443,37.1055,37.1848,262265.0
2025-03-26 10:10:00,37.52,37.69,37.5,37.69,221820.0,37.1848,37.3533,37.165,37.3533,221820.0
2025-03-26 10:15:00,37.69,37.7,37.62,37.64,161117.0,37.3533,37.3632,37.2839,37.3037,161117.0
2025-03-26 10:20:00,37.64,37.72,37.61,37.69,179853.0,37.3037,37.383,37.274,37.3533,179853.0
2025-03-26 10:25:00,37.68,37.72,37.58,37.59,196963.0,37.3434,37.383,37.2443,37.2542,196963.0
2025-03-26 10:30:00,37.59,37.66,37.56,37.63,182901.0,37.2542,37.3236,37.2245,37.2938,182901.0
2025-03-26 10:35:00,37.62,37.67,37.6,37.63,113170.0,37.2839,37.3335,37.2641,37.2938,113170.0
2025-03-26 10:40:00,37.62,37.66,37.62,37.65,125069.0,37.2839,37.3236,37.2839,37.3137,125069.0
2025-03-26 10:45:00,37.66,37.66,37.6,37.64,105649.0,37.3236,37.3236,37.2641,37.3037,105649.0
2025-03-26 10:50:00,37.64,37.66,37.59,37.63,134052.0,37.3037,37.3236,37.2542,37.2938,134052.0
2025-03-26 10:55:00,37.63,37.63,37.57,37.58,68206.0,37.2938,37.2938,37.2344,37.2443,68206.0
2025-03-26 11:00:00,37.58,37.6,37.55,37.58,90749.0,37.2443,37.2641,37.2146,37.2443,90749.0
2025-03-26 11:05:00,37.58,37.58,37.51,37.52,170444.0,37.2443,37.2443,37.1749,37.1848,170444.0
2025-03-26 11:10:00,37.52,37.54,37.5,37.53,122468.0,37.1848,37.2046,37.165,37.1947,122468.0
2025-03-26 11:15:00,37.54,37.54,37.44,37.45,103553.0,37.2046,37.2046,37.1055,37.1154,103553.0
2025-03-26 11:20:00,37.45,37.46,37.41,37.45,82282.0,37.1154,37.1254,37.0758,37.1154,82282.0
2025-03-26 11:25:00,37.45,37.47,37.42,37.44,124662.0,37.1154,37.1353,37.0857,37.1055,124662.0
2025-03-26 11:30:00,37.44,37.51,37.43,37.48,125155.0,37.1055,37.1749,37.0956,37.1452,125155.0
2025-03-26 11:35:00,37.48,37.61,37.48,37.6,150274.0,37.1452,37.274,37.1452,37.2641,150274.0
2025-03-26 11:40:00,37.59,37.6,37.55,37.6,98435.0,37.2542,37.2641,37.2146,37.2641,98435.0
2025-03-26 11:45:00,37.59,37.6,37.51,37.52,173510.0,37.2542,37.2641,37.1749,37.1848,173510.0
2025-03-26 11:50:00,37.52,37.53,37.49,37.53,105688.0,37.1848,37.1947,37.1551,37.1947,105688.0
2025-03-26 11:55:00,37.52,37.53,37.46,37.5,153908.0,37.1848,37.1947,37.1254,37.165,153908.0
2025-03-26 12:00:00,37.5,37.5,37.45,37.49,110312.0,37.165,37.165,37.1154,37.1551,110312.0
2025-03-26 12:05:00,37.49,37.5,37.45,37.45,101839.0,37.1551,37.165,37.1154,37.1154,101839.0
2025-03-26 12:10:00,37.45,37.53,37.45,37.52,180624.0,37.1154,37.1947,37.1154,37.1848,180624.0
2025-03-26 12:15:00,37.53,37.54,37.5,37.51,182207.0,37.1947,37.2046,37.165,37.1749,182207.0
2025-03-26 12:20:00,37.51,37.55,37.5,37.52,98969.0,37.1749,37.2146,37.165,37.1848,98969.0
2025-03-26 12:25:00,37.52,37.56,37.52,37.54,145773.0,37.1848,37.2245,37.1848,37.2046,145773.0
2025-03-26 12:30:00,37.54,37.55,37.47,37.5,171185.0,37.2046,37.2146,37.1353,37.165,171185.0
2025-03-26 12:35:00,37.5,37.54,37.5,37.54,86764.0,37.165,37.2046,37.165,37.2046,86764.0
2025-03-26 12:40:00,37.54,37.55,37.5,37.51,107385.0,37.2046,37.2146,37.165,37.1749,107385.0
2025-03-26 12:45:00,37.51,37.56,37.47,37.55,83800.0,37.1749,37.2245,37.1353,37.2146,83800.0
2025-03-26 12:50:00,37.56,37.56,37.51,37.56,60374.0,37.2245,37.2245,37.1749,37.2245,60374.0
2025-03-26 12:55:00,37.55,37.59,37.52,37.54,303912.0,37.2146,37.2542,37.1848,37.2046,303912.0
2025-03-26 13:00:00,37.53,37.53,37.43,37.51,147603.0,37.1947,37.1947,37.0956,37.1749,147603.0
2025-03-26 13:05:00,37.5,37.52,37.48,37.51,109526.0,37.165,37.1848,37.1452,37.1749,109526.0
2025-03-26 13:10:00,37.5,37.52,37.48,37.48,54559.0,37.165,37.1848,37.1452,37.1452,54559.0
2025-03-26 13:15:00,37.48,37.48,37.43,37.45,85201.0,37.1452,37.1452,37.0956,37.1154,85201.0
2025-03-26 13:20:00,37.46,37.46,37.43,37.43,67703.0,37.1254,37.1254,37.0956,37.0956,67703.0
2025-03-26 13:25:00,37.44,37.44,37.41,37.42,90988.0,37.1055,37.1055,37.0758,37.0857,90988.0
2025-03-26 13:30:00,37.42,37.45,37.41,37.44,179758.0,37.0857,37.1154,37.0758,37.1055,179758.0
2025-03-26 13:35:00,37.43,37.47,37.42,37.46,113729.0,37.0956,37.1353,37.0857,37.1254,113729.0
2025-03-26 13:40:00,37.46,37.48,37.45,37.47,136527.0,37.1254,37.1452,37.1154,37.1353,136527.0
2025-03-26 13:45:00,37.47,37.48,37.41,37.44,81849.0,37.1353,37.1452,37.0758,37.1055,81849.0
2025-03-26 13:50:00,37.44,37.45,37.36,37.36,127926.0,37.1055,37.1154,37.0262,37.0262,127926.0
2025-03-26 13:55:00,37.37,37.37,37.32,37.34,100444.0,37.0362,37.0362,36.9866,37.0064,100444.0
2025-03-26 14:00:00,37.34,37.4,37.33,37.38,166502.0,37.0064,37.0659,36.9965,37.0461,166502.0
2025-03-26 14:05:00,37.38,37.46,37.37,37.43,106353.0,37.0461,37.1254,37.0362,37.0956,106353.0
2025-03-26 14:10:00,37.44,37.53,37.43,37.51,144264.0,37.1055,37.1947,37.0956,37.1749,144264.0
2025-03-26 14:15:00,37.52,37.55,37.5,37.54,148406.0,37.1848,37.2146,37.165,37.2046,148406.0
2025-03-26 14:20:00,37.53,37.57,37.49,37.57,138191.0,37.1947,37.2344,37.1551,37.2344,138191.0
2025-03-26 14:25:00,37.56,37.58,37.54,37.57,82762.0,37.2245,37.2443,37.2046,37.2344,82762.0
2025-03-26 14:30:00,37.57,37.58,37.54,37.55,78100.0,37.2344,37.2443,37.2046,37.2146,78100.0
2025-03-26 14:35:00,37.55,37.59,37.54,37.58,79867.0,37.2146,37.2542,37.2046,37.2443,79867.0
2025-03-26 14:40:00,37.58,37.58,37.52,37.53,74776.0,37.2443,37.2443,37.1848,37.1947,74776.0
2025-03-26 14:45:00,37.53,37.55,37.48,37.5,162247.0,37.1947,37.2146,37.1452,37.165,162247.0
2025-03-26 14:50:00,37.5,37.53,37.48,37.52,135461.0,37.165,37.1947,37.1452,37.1848,135461.0
2025-03-26 14:55:00,37.52,37.54,37.51,37.52,88527.0,37.1848,37.2046,37.1749,37.1848,88527.0
2025-03-26 15:00:00,37.53,37.55,37.5,37.52,76135.0,37.1947,37.2146,37.165,37.1848,76135.0
2025-03-26 15:05:00,37.52,37.52,37.49,37.5,108805.0,37.1848,37.1848,37.1551,37.165,108805.0
2025-03-26 15:10:00,37.5,37.51,37.45,37.5,140260.0,37.165,37.1749,37.1154,37.165,140260.0
2025-03-26 15:15:00,37.5,37.52,37.48,37.48,92767.0,37.165,37.1848,37.1452,37.1452,92767.0
2025-03-26 15:20:00,37.48,37.54,37.47,37.48,134939.0,37.1452,37.2046,37.1353,37.1452,134939.0
2025-03-26 15:25:00,37.48,37.5,37.41,37.43,1000530.0,37.1452,37.165,37.0758,37.0956,1000530.0
2025-03-26 15:30:00,37.44,37.48,37.43,37.48,228243.0,37.1055,37.1452,37.0956,37.1452,228243.0
2025-03-26 15:35:00,37.48,37.5,37.44,37.44,202641.0,37.1452,37.165,37.1055,37.1055,202641.0
2025-03-26 15:40:00,37.44,37.45,37.41,37.41,468413.0,37.1055,37.1154,37.0758,37.0758,468413.0
2025-03-26 15:45:00,37.41,37.43,37.37,37.39,439533.0,37.0758,37.0956,37.0362,37.056,439533.0
2025-03-26 15:50:00,37.39,37.43,37.34,37.36,676494.0,37.056,37.0956,37.0064,37.0262,676494.0
2025-03-26 15:55:00,37.35,37.42,37.32,37.38,1189451.0,37.0163,37.0857,36.9866,37.0461,1189451.0
2025-03-27 09:30:00,37.27,37.49,37.04,37.46,604623.0,36.9371,37.1551,36.7091,37.1254,604623.0
2025-03-27 09:35:00,37.45,37.57,37.4,37.52,369922.0,37.1154,37.2344,37.0659,37.1848,369922.0
2025-03-27 09:40:00,37.52,37.59,37.43,37.58,278307.0,37.1848,37.2542,37.0956,37.2443,278307.0
2025-03-27 09:45:00,37.58,37.59,37.47,37.49,169524.0,37.2443,37.2542,37.1353,37.1551,169524.0
2025-03-27 09:50:00,37.51,37.63,37.48,37.59,308877.0,37.1749,37.2938,37.1452,37.2542,308877.0
2025-03-27 09:55:00,37.58,37.62,37.5,37.53,179843.0,37.2443,37.2839,37.165,37.1947,179843.0
2025-03-27 10:00:00,37.54,37.56,37.5,37.55,134795.0,37.2046,37.2245,37.165,37.2146,134795.0
2025-03-27 10:05:00,37.55,37.56,37.46,37.55,208631.0,37.2146,37.2245,37.1254,37.2146,208631.0
2025-03-27 10:10:00,37.54,37.55,37.49,37.54,165616.0,37.2046,37.2146,37.1551,37.2046,165616.0
2025-03-27 10:15:00,37.54,37.64,37.53,37.62,221772.0,37.2046,37.3037,37.1947,37.2839,221772.0
2025-03-27 10:20:00,37.62,37.62,37.55,37.57,109883.0,37.2839,37.2839,37.2146,37.2344,109883.0
2025-03-27 10:25:00,37.57,37.6,37.55,37.55,109376.0,37.2344,37.2641,37.2146,37.2146,109376.0
2025-03-27 10:30:00,37.55,37.59,37.51,37.54,100012.0,37.2146,37.2542,37.1749,37.2046,100012.0
2025-03-27 10:35:00,37.54,37.54,37.48,37.5,101333.0,37.2046,37.2046,37.1452,37.165,101333.0
2025-03-27 10:40:00,37.5,37.54,37.48,37.48,154964.0,37.165,37.2046,37.1452,37.1452,154964.0
2025-03-27 10:45:00,37.48,37.52,37.48,37.5,132425.0,37.1452,37.1848,37.1452,37.165,132425.0
2025-03-27 10:50:00,37.5,37.55,37.49,37.52,106412.0,37.165,37.2146,37.1551,37.1848,106412.0
2025-03-27 10:55:00,37.52,37.53,37.47,37.48,151875.0,37.1848,37.1947,37.1353,37.1452,151875.0
2025-03-27 11:00:00,37.48,37.5,37.44,37.45,87433.0,37.1452,37.165,37.1055,37.1154,87433.0
2025-03-27 11:05:00,37.45,37.48,37.42,37.43,95296.0,37.1154,37.1452,37.0857,37.0956,95296.0
2025-03-27 11:10:00,37.44,37.5,37.43,37.5,81567.0,37.1055,37.165,37.0956,37.165,81567.0
2025-03-27 11:15:00,37.5,37.51,37.46,37.48,99412.0,37.165,37.1749,37.1254,37.1452,99412.0
2025-03-27 11:20:00,37.48,37.49,37.43,37.44,66273.0,37.1452,37.1551,37.0956,37.1055,66273.0
2025-03-27 11:25:00,37.44,37.46,37.43,37.44,85157.0,37.1055,37.1254,37.0956,37.1055,85157.0
2025-03-27 11:30:00,37.44,37.46,37.4,37.41,165655.0,37.1055,37.1254,37.0659,37.0758,165655.0
2025-03-27 11:35:00,37.41,37.45,37.36,37.4,206386.0,37.0758,37.1154,37.0262,37.0659,206386.0
2025-03-27 11:40:00,37.4,37.4,37.31,37.33,99772.0,37.0659,37.0659,36.9767,36.9965,99772.0
2025-03-27 11:45:00,37.33,37.37,37.3,37.37,160026.0,36.9965,37.0362,36.9668,37.0362,160026.0
2025-03-27 11:50:00,37.37,37.38,37.32,37.34,73276.0,37.0362,37.0461,36.9866,37.0064,73276.0
2025-03-27 11:55:00,37.34,37.34,37.29,37.3,91856.0,37.0064,37.0064,36.9569,36.9668,91856.0
2025-03-27 12:00:00,37.3,37.35,37.29,37.34,111804.0,36.9668,37.0163,36.9569,37.0064,111804.0
2025-03-27 12:05:00,37.34,37.38,37.32,37.33,120204.0,37.0064,37.0461,36.9866,36.9965,120204.0
2025-03-27 12:10:00,37.33,37.33,37.24,37.26,203276.0,36.9965,36.9965,36.9073,36.9271,203276.0
2025-03-27 12:15:00,37.26,37.3,37.25,37.28,96633.0,36.9271,36.9668,36.9172,36.947,96633.0
2025-03-27 12:20:00,37.27,37.29,37.26,37.26,88967.0,36.9371,36.9569,36.9271,36.9271,88967.0
2025-03-27 12:25:00,37.27,37.27,37.2,37.2,101452.0,36.9371,36.9371,36.8677,36.8677,101452.0
2025-03-27 12:30:00,37.2,37.25,37.19,37.21,166401.0,36.8677,36.9172,36.8578,36.8776,166401.0
2025-03-27 12:35:00,37.22,37.23,37.2,37.21,114875.0,36.8875,36.8974,36.8677,36.8776,114875.0
2025-03-27 12:40:00,37.22,37.22,37.19,37.22,139286.0,36.8875,36.8875,36.8578,36.8875,139286.0
2025-03-27 12:45:00,37.22,37.25,37.18,37.19,102902.0,36.8875,36.9172,36.8479,36.8578,102902.0
2025-03-27 12:50:00,37.18,37.2,37.17,37.18,86366.0,36.8479,36.8677,36.8379,36.8479,86366.0
2025-03-27 12:55:00,37.18,37.2,37.16,37.19,100940.0,36.8479,36.8677,36.828,36.8578,100940.0
2025-03-27 13:00:00,37.19,37.21,37.17,37.2,164097.0,36.8578,36.8776,36.8379,36.8677,164097.0
2025-03-27 13:05:00,37.19,37.23,37.18,37.18,213346.0,36.8578,36.8974,36.8479,36.8479,213346.0
2025-03-27 13:10:00,37.18,37.21,37.17,37.2,83072.0,36.8479,36.8776,36.8379,36.8677,83072.0
2025-03-27 13:15:00,37.2,37.21,37.19,37.2,59400.0,36.8677,36.8776,36.8578,36.8677,59400.0
2025-03-27 13:20:00,37.2,37.25,37.19,37.23,145242.0,36.8677,36.9172,36.8578,36.8974,145242.0
2025-03-27 13:25:00,37.23,37.24,37.22,37.22,201906.0,36.8974,36.9073,36.8875,36.8875,201906.0
2025-03-27 13:30:00,37.22,37.31,37.21,37.3,239311.0,36.8875,36.9767,36.8776,36.9668,239311.0
2025-03-27 13:35:00,37.29,37.31,37.26,37.28,151004.0,36.9569,36.9767,36.9271,36.947,151004.0
2025-03-27 13:40:00,37.28,37.3,37.27,37.29,57606.0,36.947,36.9668,36.9371,36.9569,57606.0
2025-03-27 13:45:00,37.29,37.29,37.25,37.28,100709.0,36.9569,36.9569,36.9172,36.947,100709.0
2025-03-27 13:50:00,37.28,37.28,37.22,37.23,99022.0,36.947,36.947,36.8875,36.8974,99022.0
2025-03-27 13:55:00,37.24,37.27,37.23,37.26,93918.0,36.9073,36.9371,36.8974,36.9271,93918.0
2025-03-27 14:00:00,37.26,37.28,37.25,37.27,95771.0,36.9271,36.947,36.9172,36.9371,95771.0
2025-03-27 14:05:00,37.28,37.32,37.27,37.3,176366.0,36.947,36.9866,36.9371,36.9668,176366.0
2025-03-27 14:10:00,37.3,37.36,37.29,37.36,238395.0,36.9668,37.0262,36.9569,37.0262,238395.0
2025-03-27 14:15:00,37.36,37.36,37.32,37.34,50517.0,37.0262,37.0262,36.9866,37.0064,50517.0
2025-03-27 14:20:00,37.34,37.4,37.34,37.37,119758.0,37.0064,37.0659,37.0064,37.0362,119758.0
2025-03-27 14:25:00,37.37,37.4,37.36,37.37,92359.0,37.0362,37.0659,37.0262,37.0362,92359.0
2025-03-27 14:30:00,37.37,37.39,37.36,37.37,139569.0,37.0362,37.056,37.0262,37.0362,139569.0
2025-03-27 14:35:00,37.36,37.39,37.34,37.34,163758.0,37.0262,37.056,37.0064,37.0064,163758.0
2025-03-27 14:40:00,37.35,37.37,37.31,37.33,62041.0,37.0163,37.0362,36.9767,36.9965,62041.0
2025-03-27 14:45:00,37.33,37.36,37.32,37.34,66646.0,36.9965,37.0262,36.9866,37.0064,66646.0
2025-03-27 14:50:00,37.35,37.36,37.33,37.34,83774.0,37.0163,37.0262,36.9965,37.0064,83774.0
2025-03-27 14:55:00,37.34,37.35,37.29,37.29,81110.0,37.0064,37.0163,36.9569,36.9569,81110.0
2025-03-27 15:00:00,37.3,37.39,37.29,37.37,159981.0,36.9668,37.056,36.9569,37.0362,159981.0
2025-03-27 15:05:00,37.38,37.39,37.35,37.39,59579.0,37.0461,37.056,37.0163,37.056,59579.0
2025-03-27 15:10:00,37.39,37.41,37.38,37.41,184943.0,37.056,37.0758,37.0461,37.0758,184943.0
2025-03-27 15:15:00,37.4,37.43,37.4,37.41,181927.0,37.0659,37.0956,37.0659,37.0758,181927.0
2025-03-27 15:20:00,37.41,37.44,37.4,37.41,121052.0,37.0758,37.1055,37.0659,37.0758,121052.0
2025-03-27 15:25:00,37.41,37.42,37.4,37.42,55743.0,37.0758,37.0857,37.0659,37.0857,55743.0
2025-03-27 15:30:00,37.41,37.42,37.36,37.4,147305.0,37.0758,37.0857,37.0262,37.0659,147305.0
2025-03-27 15:35:00,37.4,37.4,37.35,37.37,131831.0,37.0659,37.0659,37.0163,37.0362,131831.0
2025-03-27 15:40:00,37.36,37.41,37.35,37.37,251217.0,37.0262,37.0758,37.0163,37.0362,251217.0
2025-03-27 15:45:00,37.38,37.38,37.35,37.36,148708.0,37.0461,37.0461,37.0163,37.0262,148708.0
2025-03-27 15:50:00,37.36,37.36,37.28,37.34,804888.0,37.0262,37.0262,36.947,37.0064,804888.0
2025-03-27 15:55:00,37.34,37.39,37.31,37.38,1217399.0,37.0064,37.056,36.9767,37.0461,1217399.0
2025-03-28 09:30:00,37.36,37.48,37.29,37.37,282111.0,37.0262,37.1452,36.9569,37.0362,282111.0
2025-03-28 09:35:00,37.37,37.46,37.35,37.36,120523.0,37.0362,37.1254,37.0163,37.0262,120523.0
2025-03-28 09:40:00,37.35,37.36,37.29,37.32,101068.0,37.0163,37.0262,36.9569,36.9866,101068.0
2025-03-28 09:45:00,37.33,37.36,37.28,37.3,61635.0,36.9965,37.0262,36.947,36.9668,61635.0
2025-03-28 09:50:00,37.3,37.3,37.23,37.25,71423.0,36.9668,36.9668,36.8974,36.9172,71423.0
2025-03-28 09:55:00,37.26,37.27,37.12,37.12,107234.0,36.9271,36.9371,36.7884,36.7884,107234.0
2025-03-28 10:00:00,37.12,37.2,37.08,37.16,153163.0,36.7884,36.8677,36.7487,36.828,153163.0
2025-03-28 10:05:00,37.16,37.16,37.11,37.12,171602.0,36.828,36.828,36.7785,36.7884,171602.0
2025-03-28 10:10:00,37.11,37.12,37.03,37.05,167082.0,36.7785,36.7884,36.6992,36.719,167082.0
2025-03-28 10:15:00,37.05,37.06,36.98,37.03,212609.0,36.719,36.7289,36.6496,36.6992,212609.0
2025-03-28 10:20:00,37.04,37.05,36.97,37.0,121674.0,36.7091,36.719,36.6397,36.6695,121674.0
2025-03-28 10:25:00,37.0,37.07,36.98,37.05,219154.0,36.6695,36.7388,36.6496,36.719,219154.0
2025-03-28 10:30:00,37.05,37.07,36.94,36.98,126222.0,36.719,36.7388,36.61,36.6496,126222.0
2025-03-28 10:35:00,36.97,36.97,36.93,36.94,114910.0,36.6397,36.6397,36.6001,36.61,114910.0
2025-03-28 10:40:00,36.95,36.96,36.91,36.93,108602.0,36.6199,36.6298,36.5803,36.6001,108602.0
2025-03-28 10:45:00,36.92,36.94,36.83,36.86,124680.0,36.5902,36.61,36.501,36.5307,124680.0
2025-03-28 10:50:00,36.86,36.91,36.84,36.87,179036.0,36.5307,36.5803,36.5109,36.5406,179036.0
2025-03-28 10:55:00,36.87,36.92,36.85,36.91,165119.0,36.5406,36.5902,36.5208,36.5803,165119.0
2025-03-28 11:00:00,36.91,36.96,36.9,36.95,179223.0,36.5803,36.6298,36.5704,36.6199,179223.0
2025-03-28 11:05:00,36.95,36.98,36.94,36.97,103461.0,36.6199,36.6496,36.61,36.6397,103461.0
2025-03-28 11:10:00,36.97,36.99,36.91,36.98,166085.0,36.6397,36.6596,36.5803,36.6496,166085.0
2025-03-28 11:15:00,36.98,36.98,36.88,36.88,82557.0,36.6496,36.6496,36.5505,36.5505,82557.0
2025-03-28 11:20:00,36.87,36.89,36.83,36.84,148359.0,36.5406,36.5604,36.501,36.5109,148359.0
2025-03-28 11:25:00,36.84,36.9,36.84,36.88,169350.0,36.5109,36.5704,36.5109,36.5505,169350.0
2025-03-28 11:30:00,36.88,36.89,36.84,36.87,81155.0,36.5505,36.5604,36.5109,36.5406,81155.0
2025-03-28 11:35:00,36.87,36.88,36.81,36.82,83216.0,36.5406,36.5505,36.4812,36.4911,83216.0
2025-03-28 11:40:00,36.82,36.88,36.81,36.88,112267.0,36.4911,36.5505,36.4812,36.5505,112267.0
2025-03-28 11:45:00,36.88,36.92,36.86,36.88,63075.0,36.5505,36.5902,36.5307,36.5505,63075.0
2025-03-28 11:50:00,36.88,36.89,36.82,36.82,63393.0,36.5505,36.5604,36.4911,36.4911,63393.0
2025-03-28 11:55:00,36.83,36.87,36.82,36.85,58908.0,36.501,36.5406,36.4911,36.5208,58908.0
2025-03-28 12:00:00,36.84,36.87,36.83,36.84,63757.0,36.5109,36.5406,36.501,36.5109,63757.0
2025-03-28 12:05:00,36.84,36.86,36.83,36.84,53128.0,36.5109,36.5307,36.501,36.5109,53128.0
2025-03-28 12:10:00,36.84,36.84,36.8,36.8,81200.0,36.5109,36.5109,36.4713,36.4713,81200.0
2025-03-28 12:15:00,36.8,36.83,36.78,36.83,164373.0,36.4713,36.501,36.4514,36.501,164373.0
2025-03-28 12:20:00,36.83,36.83,36.77,36.8,93631.0,36.501,36.501,36.4415,36.4713,93631.0
2025-03-28 12:25:00,36.79,36.83,36.79,36.8,82807.0,36.4613,36.501,36.4613,36.4713,82807.0
2025-03-28 12:30:00,36.8,36.81,36.75,36.77,61686.0,36.4713,36.4812,36.4217,36.4415,61686.0
2025-03-28 12:35:00,36.77,36.83,36.76,36.8,92314.0,36.4415,36.501,36.4316,36.4713,92314.0
2025-03-28 12:40:00,36.8,36.82,36.78,36.79,68365.0,36.4713,36.4911,36.4514,36.4613,68365.0
2025-03-28 12:45:00,36.79,36.83,36.78,36.8,64220.0,36.4613,36.501,36.4514,36.4713,64220.0
2025-03-28 12:50:00,36.8,36.81,36.76,36.79,103183.0,36.4713,36.4812,36.4316,36.4613,103183.0
2025-03-28 12:55:00,36.78,36.8,36.77,36.8,96775.0,36.4514,36.4713,36.4415,36.4713,96775.0
2025-03-28 13:00:00,36.8,36.83,36.79,36.81,118189.0,36.4713,36.501,36.4613,36.4812,118189.0
2025-03-28 13:05:00,36.8,36.82,36.79,36.8,106569.0,36.4713,36.4911,36.4613,36.4713,106569.0
2025-03-28 13:10:00,36.8,36.83,36.79,36.8,48852.0,36.4713,36.501,36.4613,36.4713,48852.0
2025-03-28 13:15:00,36.8,36.82,36.77,36.77,123656.0,36.4713,36.4911,36.4415,36.4415,123656.0
2025-03-28 13:20:00,36.77,36.79,36.73,36.76,104389.0,36.4415,36.4613,36.4019,36.4316,104389.0
2025-03-28 13:25:00,36.76,36.76,36.72,36.73,83613.0,36.4316,36.4316,36.392,36.4019,83613.0
2025-03-28 13:30:00,36.73,36.77,36.71,36.77,94195.0,36.4019,36.4415,36.3821,36.4415,94195.0
2025-03-28 13:35:00,36.77,36.77,36.73,36.73,45631.0,36.4415,36.4415,36.4019,36.4019,45631.0
2025-03-28 13:40:00,36.73,36.74,36.71,36.73,55402.0,36.4019,36.4118,36.3821,36.4019,55402.0
2025-03-28 13:45:00,36.73,36.8,36.72,36.79,85281.0,36.4019,36.4713,36.392,36.4613,85281.0
2025-03-28 13:50:00,36.79,36.79,36.77,36.79,43392.0,36.4613,36.4613,36.4415,36.4613,43392.0
2025-03-28 13:55:00,36.79,36.83,36.76,36.82,122527.0,36.4613,36.501,36.4316,36.4911,122527.0
2025-03-28 14:00:00,36.81,36.83,36.8,36.82,76243.0,36.4812,36.501,36.4713,36.4911,76243.0
2025-03-28 14:05:00,36.82,36.83,36.77,36.83,75826.0,36.4911,36.501,36.4415,36.501,75826.0
2025-03-28 14:10:00,36.83,36.83,36.77,36.77,70584.0,36.501,36.501,36.4415,36.4415,70584.0
2025-03-28 14:15:00,36.77,36.79,36.76,36.79,61351.0,36.4415,36.4613,36.4316,36.4613,61351.0
2025-03-28 14:20:00,36.79,36.81,36.78,36.79,75404.0,36.4613,36.4812,36.4514,36.4613,75404.0
2025-03-28 14:25:00,36.78,36.81,36.75,36.79,70622.0,36.4514,36.4812,36.4217,36.4613,70622.0
2025-03-28 14:30:00,36.79,36.81,36.77,36.8,103646.0,36.4613,36.4812,36.4415,36.4713,103646.0
2025-03-28 14:35:00,36.8,36.8,36.74,36.75,77454.0,36.4713,36.4713,36.4118,36.4217,77454.0
2025-03-28 14:40:00,36.75,36.76,36.72,36.73,84905.0,36.4217,36.4316,36.392,36.4019,84905.0
2025-03-28 14:45:00,36.73,36.76,36.71,36.72,90171.0,36.4019,36.4316,36.3821,36.392,90171.0
2025-03-28 14:50:00,36.72,36.74,36.71,36.74,679968.0,36.392,36.4118,36.3821,36.4118,679968.0
2025-03-28 14:55:00,36.73,36.78,36.73,36.74,88548.0,36.4019,36.4514,36.4019,36.4118,88548.0
2025-03-28 15:00:00,36.75,36.77,36.71,36.76,109246.0,36.4217,36.4415,36.3821,36.4316,109246.0
2025-03-28 15:05:00,36.76,36.78,36.75,36.76,103781.0,36.4316,36.4514,36.4217,36.4316,103781.0
2025-03-28 15:10:00,36.76,36.76,36.73,36.74,99516.0,36.4316,36.4316,36.4019,36.4118,99516.0
2025-03-28 15:15:00,36.74,36.75,36.7,36.72,488267.0,36.4118,36.4217,36.3721,36.392,488267.0
2025-03-28 15:20:00,36.72,36.74,36.71,36.72,173031.0,36.392,36.4118,36.3821,36.392,173031.0
2025-03-28 15:25:00,36.73,36.74,36.7,36.72,158456.0,36.4019,36.4118,36.3721,36.392,158456.0
2025-03-28 15:30:00,36.72,36.73,36.7,36.71,245243.0,36.392,36.4019,36.3721,36.3821,245243.0
2025-03-28 15:35:00,36.71,36.74,36.7,36.73,124576.0,36.3821,36.4118,36.3721,36.4019,124576.0
2025-03-28 15:40:00,36.73,36.75,36.72,36.73,192772.0,36.4019,36.4217,36.392,36.4019,192772.0
2025-03-28 15:45:00,36.73,36.75,36.7,36.73,175414.0,36.4019,36.4217,36.3721,36.4019,175414.0
2025-03-28 15:50:00,36.74,36.74,36.61,36.63,588226.0,36.4118,36.4118,36.2829,36.3028,588226.0
2025-03-28 15:55:00,36.63,36.66,36.59,36.63,1157243.0,36.3028,36.3325,36.2631,36.3028,1157243.0
2025-03-31 09:30:00,36.83,36.99,36.49,36.65,1032151.0,36.501,36.6596,36.164,36.3226,1032151.0
2025-03-31 09:35:00,36.65,36.7,36.5,36.67,416699.0,36.3226,36.3721,36.1739,36.3424,416699.0
2025-03-31 09:40:00,36.66,36.8,36.65,36.7,321373.0,36.3325,36.4713,36.3226,36.3721,321373.0
2025-03-31 09:45:00,36.7,36.71,36.52,36.57,262073.0,36.3721,36.3821,36.1938,36.2433,262073.0
2025-03-31 09:50:00,36.57,36.65,36.52,36.61,156210.0,36.2433,36.3226,36.1938,36.2829,156210.0
2025-03-31 09:55:00,36.6,36.69,36.53,36.58,212905.0,36.273,36.3622,36.2037,36.2532,212905.0
2025-03-31 10:00:00,36.57,36.6,36.44,36.51,296795.0,36.2433,36.273,36.1145,36.1838,296795.0
2025-03-31 10:05:00,36.51,36.53,36.42,36.46,167564.0,36.1838,36.2037,36.0946,36.1343,167564.0
2025-03-31 10:10:00,36.46,36.49,36.35,36.39,176497.0,36.1343,36.164,36.0253,36.0649,176497.0
2025-03-31 10:15:00,36.39,36.42,36.36,36.39,193840.0,36.0649,36.0946,36.0352,36.0649,193840.0
2025-03-31 10:20:00,36.39,36.46,36.38,36.43,117693.0,36.0649,36.1343,36.055,36.1046,117693.0
2025-03-31 10:25:00,36.42,36.49,36.4,36.47,193105.0,36.0946,36.164,36.0748,36.1442,193105.0
2025-03-31 10:30:00,36.47,36.54,36.45,36.54,279508.0,36.1442,36.2136,36.1244,36.2136,279508.0
2025-03-31 10:35:00,36.54,36.6,36.53,36.56,154087.0,36.2136,36.273,36.2037,36.2334,154087.0
2025-03-31 10:40:00,36.57,36.57,36.45,36.48,267155.0,36.2433,36.2433,36.1244,36.1541,267155.0
2025-03-31 10:45:00,36.48,36.53,36.46,36.51,145552.0,36.1541,36.2037,36.1343,36.1838,145552.0
2025-03-31 10:50:00,36.51,36.54,36.46,36.47,136259.0,36.1838,36.2136,36.1343,36.1442,136259.0
2025-03-31 10:55:00,36.47,36.54,36.47,36.52,170344.0,36.1442,36.2136,36.1442,36.1938,170344.0
2025-03-31 11:00:00,36.52,36.55,36.47,36.5,123460.0,36.1938,36.2235,36.1442,36.1739,123460.0
2025-03-31 11:05:00,36.5,36.52,36.44,36.44,115224.0,36.1739,36.1938,36.1145,36.1145,115224.0
2025-03-31 11:10:00,36.45,36.48,36.41,36.41,96482.0,36.1244,36.1541,36.0847,36.0847,96482.0
2025-03-31 11:15:00,36.41,36.48,36.41,36.42,113975.0,36.0847,36.1541,36.0847,36.0946,113975.0
2025-03-31 11:20:00,36.43,36.49,36.41,36.46,108132.0,36.1046,36.164,36.0847,36.1343,108132.0
2025-03-31 11:25:00,36.46,36.46,36.39,36.4,121046.0,36.1343,36.1343,36.0649,36.0748,121046.0
2025-03-31 11:30:00,36.4,36.43,36.37,36.39,146462.0,36.0748,36.1046,36.0451,36.0649,146462.0
2025-03-31 11:35:00,36.4,36.41,36.36,36.37,86166.0,36.0748,36.0847,36.0352,36.0451,86166.0
2025-03-31 11:40:00,36.37,36.45,36.35,36.4,235740.0,36.0451,36.1244,36.0253,36.0748,235740.0
2025-03-31 11:45:00,36.4,36.46,36.39,36.46,413138.0,36.0748,36.1343,36.0649,36.1343,413138.0
2025-03-31 11:50:00,36.45,36.46,36.36,36.43,603666.0,36.1244,36.1343,36.0352,36.1046,603666.0
2025-03-31 11:55:00,36.43,36.45,36.35,36.43,154003.0,36.1046,36.1244,36.0253,36.1046,154003.0
2025-03-31 12:00:00,36.43,36.44,36.37,36.4,159229.0,36.1046,36.1145,36.0451,36.0748,159229.0
2025-03-31 12:05:00,36.4,36.48,36.39,36.47,77993.0,36.0748,36.1541,36.0649,36.1442,77993.0
2025-03-31 12:10:00,36.48,36.48,36.43,36.45,70321.0,36.1541,36.1541,36.1046,36.1244,70321.0
2025-03-31 12:15:00,36.45,36.52,36.45,36.49,86460.0,36.1244,36.1938,36.1244,36.164,86460.0
2025-03-31 12:20:00,36.5,36.53,36.46,36.51,75834.0,36.1739,36.2037,36.1343,36.1838,75834.0
2025-03-31 12:25:00,36.51,36.53,36.5,36.52,61337.0,36.1838,36.2037,36.1739,36.1938,61337.0
2025-03-31 12:30:00,36.52,36.56,36.5,36.54,98696.0,36.1938,36.2334,36.1739,36.2136,98696.0
2025-03-31 12:35:00,36.54,36.56,36.5,36.53,82941.0,36.2136,36.2334,36.1739,36.2037,82941.0
2025-03-31 12:40:00,36.53,36.53,36.49,36.5,71860.0,36.2037,36.2037,36.164,36.1739,71860.0
2025-03-31 12:45:00,36.5,36.55,36.5,36.55,67954.0,36.1739,36.2235,36.1739,36.2235,67954.0
2025-03-31 12:50:00,36.55,36.63,36.54,36.62,198652.0,36.2235,36.3028,36.2136,36.2929,198652.0
2025-03-31 12:55:00,36.61,36.63,36.58,36.63,124922.0,36.2829,36.3028,36.2532,36.3028,124922.0
2025-03-31 13:00:00,36.63,36.65,36.61,36.65,112644.0,36.3028,36.3226,36.2829,36.3226,112644.0
2025-03-31 13:05:00,36.64,36.65,36.61,36.63,74508.0,36.3127,36.3226,36.2829,36.3028,74508.0
2025-03-31 13:10:00,36.63,36.66,36.6,36.65,115404.0,36.3028,36.3325,36.273,36.3226,115404.0
2025-03-31 13:15:00,36.65,36.68,36.63,36.64,95688.0,36.3226,36.3523,36.3028,36.3127,95688.0
2025-03-31 13:20:00,36.63,36.64,36.57,36.62,83392.0,36.3028,36.3127,36.2433,36.2929,83392.0
2025-03-31 13:25:00,36.63,36.63,36.58,36.62,57563.0,36.3028,36.3028,36.2532,36.2929,57563.0
2025-03-31 13:30:00,36.62,36.63,36.6,36.62,69788.0,36.2929,36.3028,36.273,36.2929,69788.0
2025-03-31 13:35:00,36.62,36.62,36.59,36.61,62083.0,36.2929,36.2929,36.2631,36.2829,62083.0
2025-03-31 13:40:00,36.61,36.62,36.56,36.61,176699.0,36.2829,36.2929,36.2334,36.2829,176699.0
2025-03-31 13:45:00,36.61,36.64,36.6,36.64,69674.0,36.2829,36.3127,36.273,36.3127,69674.0
2025-03-31 13:50:00,36.64,36.68,36.62,36.66,105548.0,36.3127,36.3523,36.2929,36.3325,105548.0
2025-03-31 13:55:00,36.66,36.68,36.62,36.63,49076.0,36.3325,36.3523,36.2929,36.3028,49076.0
2025-03-31 14:00:00,36.63,36.73,36.63,36.7,170079.0,36.3028,36.4019,36.3028,36.3721,170079.0
2025-03-31 14:05:00,36.7,36.82,36.7,36.8,104066.0,36.3721,36.4911,36.3721,36.4713,104066.0
2025-03-31 14:10:00,36.8,36.82,36.78,36.79,116732.0,36.4713,36.4911,36.4514,36.4613,116732.0
2025-03-31 14:15:00,36.79,36.81,36.76,36.8,95899.0,36.4613,36.4812,36.4316,36.4713,95899.0
2025-03-31 14:20:00,36.81,36.82,36.75,36.77,123141.0,36.4812,36.4911,36.4217,36.4415,123141.0
2025-03-31 14:25:00,36.77,36.82,36.76,36.81,92281.0,36.4415,36.4911,36.4316,36.4812,92281.0
2025-03-31 14:30:00,36.8,36.83,36.79,36.83,125325.0,36.4713,36.501,36.4613,36.501,125325.0
2025-03-31 14:35:00,36.83,36.84,36.78,36.79,162894.0,36.501,36.5109,36.4514,36.4613,162894.0
2025-03-31 14:40:00,36.79,36.82,36.77,36.8,99915.0,36.4613,36.4911,36.4415,36.4713,99915.0
2025-03-31 14:45:00,36.8,36.81,36.74,36.76,129876.0,36.4713,36.4812,36.4118,36.4316,129876.0
2025-03-31 14:50:00,36.76,36.81,36.75,36.77,377467.0,36.4316,36.4812,36.4217,36.4415,377467.0
2025-03-31 14:55:00,36.77,36.79,36.71,36.75,417648.0,36.4415,36.4613,36.3821,36.4217,417648.0
2025-03-31 15:00:00,36.74,36.82,36.74,36.82,76878.0,36.4118,36.4911,36.4118,36.4911,76878.0
2025-03-31 15:05:00,36.83,36.86,36.81,36.85,115907.0,36.501,36.5307,36.4812,36.5208,115907.0
2025-03-31 15:10:00,36.84,36.9,36.84,36.89,103426.0,36.5109,36.5704,36.5109,36.5604,103426.0
2025-03-31 15:15:00,36.89,36.92,36.88,36.9,158826.0,36.5604,36.5902,36.5505,36.5704,158826.0
2025-03-31 15:20:00,36.9,36.94,36.87,36.93,156123.0,36.5704,36.61,36.5406,36.6001,156123.0
2025-03-31 15:25:00,36.93,36.93,36.84,36.85,187319.0,36.6001,36.6001,36.5109,36.5208,187319.0
2025-03-31 15:30:00,36.86,36.91,36.85,36.91,131472.0,36.5307,36.5803,36.5208,36.5803,131472.0
2025-03-31 15:35:00,36.91,36.92,36.85,36.86,131919.0,36.5803,36.5902,36.5208,36.5307,131919.0
2025-03-31 15:40:00,36.86,36.96,36.86,36.91,267974.0,36.5307,36.6298,36.5307,36.5803,267974.0
2025-03-31 15:45:00,36.91,36.94,36.89,36.91,235062.0,36.5803,36.61,36.5604,36.5803,235062.0
2025-03-31 15:50:00,36.91,36.98,36.85,36.93,766521.0,36.5803,36.6496,36.5208,36.6001,766521.0
2025-03-31 15:55:00,36.92,37.04,36.87,36.88,1622835.0,36.5902,36.7091,36.5406,36.5505,1622835.0
2025-04-01 09:30:00,36.95,36.96,36.8,36.89,435824.0,36.6199,36.6298,36.4713,36.5604,435824.0
2025-04-01 09:35:00,36.89,36.94,36.82,36.86,205588.0,36.5604,36.61,36.4911,36.5307,205588.0
2025-04-01 09:40:00,36.86,36.86,36.57,36.61,229148.0,36.5307,36.5307,36.2433,36.2829,229148.0
2025-04-01 09:45:00,36.62,36.65,36.55,36.63,192621.0,36.2929,36.3226,36.2235,36.3028,192621.0
2025-04-01 09:50:00,36.62,36.69,36.57,36.57,179102.0,36.2929,36.3622,36.2433,36.2433,179102.0
2025-04-01 09:55:00,36.56,36.61,36.52,36.58,224370.0,36.2334,36.2829,36.1938,36.2532,224370.0
2025-04-01 10:00:00,36.59,36.74,36.54,36.73,284518.0,36.2631,36.4118,36.2136,36.4019,284518.0
2025-04-01 10:05:00,36.73,36.74,36.64,36.7,160122.0,36.4019,36.4118,36.3127,36.3721,160122.0
2025-04-01 10:10:00,36.7,36.74,36.66,36.68,129601.0,36.3721,36.4118,36.3325,36.3523,129601.0
2025-04-01 10:15:00,36.67,36.7,36.62,36.69,127409.0,36.3424,36.3721,36.2929,36.3622,127409.0
2025-04-01 10:20:00,36.69,36.73,36.65,36.7,188022.0,36.3622,36.4019,36.3226,36.3721,188022.0
2025-04-01 10:25:00,36.7,36.75,36.67,36.7,247912.0,36.3721,36.4217,36.3424,36.3721,247912.0
2025-04-01 10:30:00,36.69,36.73,36.66,36.73,144598.0,36.3622,36.4019,36.3325,36.4019,144598.0
2025-04-01 10:35:00,36.73,36.78,36.67,36.77,159825.0,36.4019,36.4514,36.3424,36.4415,159825.0
2025-04-01 10:40:00,36.77,36.87,36.77,36.84,87870.0,36.4415,36.5406,36.4415,36.5109,87870.0
2025-04-01 10:45:00,36.84,36.86,36.82,36.83,118906.0,36.5109,36.5307,36.4911,36.501,118906.0
2025-04-01 10:50:00,36.83,36.88,36.81,36.84,124684.0,36.501,36.5505,36.4812,36.5109,124684.0
2025-04-01 10:55:00,36.85,36.88,36.83,36.83,148643.0,36.5208,36.5505,36.501,36.501,148643.0
2025-04-01 11:00:00,36.84,36.95,36.82,36.94,147903.0,36.5109,36.6199,36.4911,36.61,147903.0
2025-04-01 11:05:00,36.94,36.99,36.93,36.95,132241.0,36.61,36.6596,36.6001,36.6199,132241.0
2025-04-01 11:10:00,36.95,36.97,36.94,36.95,102096.0,36.6199,36.6397,36.61,36.6199,102096.0
2025-04-01 11:15:00,36.95,36.97,36.91,36.95,213047.0,36.6199,36.6397,36.5803,36.6199,213047.0
2025-04-01 11:20:00,36.95,36.98,36.89,36.95,177943.0,36.6199,36.6496,36.5604,36.6199,177943.0
2025-04-01 11:25:00,36.95,36.98,36.89,36.91,195986.0,36.6199,36.6496,36.5604,36.5803,195986.0
2025-04-01 11:30:00,36.92,36.95,36.85,36.95,279139.0,36.5902,36.6199,36.5208,36.6199,279139.0
2025-04-01 11:35:00,36.95,36.99,36.92,36.99,117508.0,36.6199,36.6596,36.5902,36.6596,117508.0
2025-04-01 11:40:00,36.98,37.05,36.96,37.01,220134.0,36.6496,36.719,36.6298,36.6794,220134.0
2025-04-01 11:45:00,37.01,37.1,37.0,37.08,420617.0,36.6794,36.7686,36.6695,36.7487,420617.0
2025-04-01 11:50:00,37.08,37.09,37.01,37.05,278865.0,36.7487,36.7587,36.6794,36.719,278865.0
2025-04-01 11:55:00,37.05,37.12,37.04,37.1,83431.0,36.719,36.7884,36.7091,36.7686,83431.0
2025-04-01 12:00:00,37.1,37.14,37.07,37.1,93402.0,36.7686,36.8082,36.7388,36.7686,93402.0
2025-04-01 12:05:00,37.09,37.1,37.05,37.07,77570.0,36.7587,36.7686,36.719,36.7388,77570.0
2025-04-01 12:10:00,37.06,37.11,37.04,37.09,87469.0,36.7289,36.7785,36.7091,36.7587,87469.0
2025-04-01 12:15:00,37.09,37.1,37.03,37.05,55814.0,36.7587,36.7686,36.6992,36.719,55814.0
2025-04-01 12:20:00,37.05,37.06,37.01,37.02,140489.0,36.719,36.7289,36.6794,36.6893,140489.0
2025-04-01 12:25:00,37.02,37.03,36.93,36.93,156768.0,36.6893,36.6992,36.6001,36.6001,156768.0
2025-04-01 12:30:00,36.94,37.03,36.91,36.98,304604.0,36.61,36.6992,36.5803,36.6496,304604.0
2025-04-01 12:35:00,36.98,37.02,36.96,37.02,93372.0,36.6496,36.6893,36.6298,36.6893,93372.0
2025-04-01 12:40:00,37.02,37.06,36.99,37.01,222124.0,36.6893,36.7289,36.6596,36.6794,222124.0
2025-04-01 12:45:00,37.01,37.04,36.99,37.02,50132.0,36.6794,36.7091,36.6596,36.6893,50132.0
2025-04-01 12:50:00,37.02,37.05,37.01,37.04,130709.0,36.6893,36.719,36.6794,36.7091,130709.0
2025-04-01 12:55:00,37.04,37.07,37.03,37.04,64832.0,36.7091,36.7388,36.6992,36.7091,64832.0
2025-04-01 13:00:00,37.04,37.06,36.9,36.91,488456.0,36.7091,36.7289,36.5704,36.5803,488456.0
2025-04-01 13:05:00,36.91,36.92,36.88,36.9,86497.0,36.5803,36.5902,36.5505,36.5704,86497.0
2025-04-01 13:10:00,36.89,36.89,36.79,36.8,221964.0,36.5604,36.5604,36.4613,36.4713,221964.0
2025-04-01 13:15:00,36.8,36.83,36.72,36.75,233196.0,36.4713,36.501,36.392,36.4217,233196.0
2025-04-01 13:20:00,36.75,36.79,36.74,36.75,359454.0,36.4217,36.4613,36.4118,36.4217,359454.0
2025-04-01 13:25:00,36.75,36.76,36.72,36.73,102419.0,36.4217,36.4316,36.392,36.4019,102419.0
2025-04-01 13:30:00,36.72,36.77,36.71,36.73,198725.0,36.392,36.4415,36.3821,36.4019,198725.0
2025-04-01 13:35:00,36.73,36.78,36.7,36.77,276407.0,36.4019,36.4514,36.3721,36.4415,276407.0
2025-04-01 13:40:00,36.77,36.79,36.73,36.74,72252.0,36.4415,36.4613,36.4019,36.4118,72252.0
2025-04-01 13:45:00,36.73,36.79,36.73,36.77,118841.0,36.4019,36.4613,36.4019,36.4415,118841.0
2025-04-01 13:50:00,36.77,36.78,36.72,36.75,113727.0,36.4415,36.4514,36.392,36.4217,113727.0
2025-04-01 13:55:00,36.75,36.76,36.72,36.75,87227.0,36.4217,36.4316,36.392,36.4217,87227.0
2025-04-01 14:00:00,36.75,36.75,36.7,36.72,93372.0,36.4217,36.4217,36.3721,36.392,93372.0
2025-04-01 14:05:00,36.72,36.73,36.67,36.67,50513.0,36.392,36.4019,36.3424,36.3424,50513.0
2025-04-01 14:10:00,36.68,36.7,36.65,36.66,484448.0,36.3523,36.3721,36.3226,36.3325,484448.0
2025-04-01 14:15:00,36.66,36.67,36.58,36.63,153762.0,36.3325,36.3424,36.2532,36.3028,153762.0
2025-04-01 14:20:00,36.64,36.64,36.56,36.59,102061.0,36.3127,36.3127,36.2334,36.2631,102061.0
2025-04-01 14:25:00,36.59,36.64,36.58,36.64,138186.0,36.2631,36.3127,36.2532,36.3127,138186.0
2025-04-01 14:30:00,36.64,36.65,36.61,36.62,200254.0,36.3127,36.3226,36.2829,36.2929,200254.0
2025-04-01 14:35:00,36.62,36.64,36.61,36.64,85425.0,36.2929,36.3127,36.2829,36.3127,85425.0
2025-04-01 14:40:00,36.64,36.66,36.61,36.62,157376.0,36.3127,36.3325,36.2829,36.2929,157376.0
2025-04-01 14:45:00,36.63,36.65,36.61,36.62,75428.0,36.3028,36.3226,36.2829,36.2929,75428.0
2025-04-01 14:50:00,36.62,36.63,36.56,36.62,112413.0,36.2929,36.3028,36.2334,36.2929,112413.0
2025-04-01 14:55:00,36.62,36.65,36.61,36.63,120630.0,36.2929,36.3226,36.2829,36.3028,120630.0
2025-04-01 15:00:00,36.63,36.66,36.62,36.65,82554.0,36.3028,36.3325,36.2929,36.3226,82554.0
2025-04-01 15:05:00,36.65,36.7,36.64,36.66,134556.0,36.3226,36.3721,36.3127,36.3325,134556.0
2025-04-01 15:10:00,36.66,36.7,36.65,36.7,79797.0,36.3325,36.3721,36.3226,36.3721,79797.0
2025-04-01 15:15:00,36.7,36.75,36.66,36.68,417240.0,36.3721,36.4217,36.3325,36.3523,417240.0
2025-04-01 15:20:00,36.67,36.71,36.66,36.7,88135.0,36.3424,36.3821,36.3325,36.3721,88135.0
2025-04-01 15:25:00,36.69,36.71,36.68,36.7,142053.0,36.3622,36.3821,36.3523,36.3721,142053.0
2025-04-01 15:30:00,36.7,36.71,36.67,36.67,221555.0,36.3721,36.3821,36.3424,36.3424,221555.0
2025-04-01 15:35:00,36.66,36.7,36.65,36.67,321553.0,36.3325,36.3721,36.3226,36.3424,321553.0
2025-04-01 15:40:00,36.66,36.69,36.61,36.68,233669.0,36.3325,36.3622,36.2829,36.3523,233669.0
2025-04-01 15:45:00,36.67,36.7,36.66,36.7,214506.0,36.3424,36.3721,36.3325,36.3721,214506.0
2025-04-01 15:50:00,36.7,36.75,36.67,36.73,706668.0,36.3721,36.4217,36.3424,36.4019,706668.0
2025-04-01 15:55:00,36.73,36.77,36.68,36.7,1066268.0,36.4019,36.4415,36.3523,36.3721,1066268.0
2025-04-02 09:30:00,36.3,36.32,36.11,36.21,626069.0,36.3,36.32,36.11,36.21,626069.0
2025-04-02 09:35:00,36.2,36.38,36.14,36.34,199909.0,36.2,36.38,36.14,36.34,199909.0
2025-04-02 09:40:00,36.37,36.37,36.26,36.26,225470.0,36.37,36.37,36.26,36.26,225470.0
2025-04-02 09:45:00,36.26,36.3,36.22,36.23,139807.0,36.26,36.3,36.22,36.23,139807.0
2025-04-02 09:50:00,36.23,36.26,36.19,36.22,172310.0,36.23,36.26,36.19,36.22,172310.0
2025-04-02 09:55:00,36.22,36.26,36.18,36.25,162704.0,36.22,36.26,36.18,36.25,162704.0
2025-04-02 10:00:00,36.25,36.27,36.18,36.26,354823.0,36.25,36.27,36.18,36.26,354823.0
2025-04-02 10:05:00,36.26,36.29,36.2,36.22,189702.0,36.26,36.29,36.2,36.22,189702.0
2025-04-02 10:10:00,36.22,36.28,36.21,36.23,158413.0,36.22,36.28,36.21,36.23,158413.0
2025-04-02 10:15:00,36.23,36.28,36.22,36.27,164776.0,36.23,36.28,36.22,36.27,164776.0
2025-04-02 10:20:00,36.28,36.32,36.18,36.19,156191.0,36.28,36.32,36.18,36.19,156191.0
2025-04-02 10:25:00,36.19,36.21,36.14,36.19,120930.0,36.19,36.21,36.14,36.19,120930.0
2025-04-02 10:30:00,36.18,36.23,36.17,36.22,155685.0,36.18,36.23,36.17,36.22,155685.0
2025-04-02 10:35:00,36.22,36.24,36.2,36.22,91600.0,36.22,36.24,36.2,36.22,91600.0
2025-04-02 10:40:00,36.22,36.23,36.18,36.2,87513.0,36.22,36.23,36.18,36.2,87513.0
2025-04-02 10:45:00,36.2,36.23,36.19,36.22,252561.0,36.2,36.23,36.19,36.22,252561.0
2025-04-02 10:50:00,36.23,36.27,36.22,36.26,56778.0,36.23,36.27,36.22,36.26,56778.0
2025-04-02 10:55:00,36.26,36.34,36.25,36.3,156754.0,36.26,36.34,36.25,36.3,156754.0
2025-04-02 11:00:00,36.3,36.31,36.27,36.3,69286.0,36.3,36.31,36.27,36.3,69286.0
2025-04-02 11:05:00,36.3,36.32,36.29,36.3,130418.0,36.3,36.32,36.29,36.3,130418.0
2025-04-02 11:10:00,36.3,36.31,36.24,36.25,135561.0,36.3,36.31,36.24,36.25,135561.0
2025-04-02 11:15:00,36.26,36.31,36.25,36.29,103209.0,36.26,36.31,36.25,36.29,103209.0
2025-04-02 11:20:00,36.28,36.31,36.27,36.3,90081.0,36.28,36.31,36.27,36.3,90081.0
2025-04-02 11:25:00,36.3,36.34,36.3,36.33,139587.0,36.3,36.34,36.3,36.33,139587.0
2025-04-02 11:30:00,36.33,36.36,36.32,36.34,109099.0,36.33,36.36,36.32,36.34,109099.0
2025-04-02 11:35:00,36.35,36.35,36.31,36.34,115519.0,36.35,36.35,36.31,36.34,115519.0
2025-04-02 11:40:00,36.34,36.34,36.26,36.27,110858.0,36.34,36.34,36.26,36.27,110858.0
2025-04-02 11:45:00,36.27,36.28,36.24,36.25,144319.0,36.27,36.28,36.24,36.25,144319.0
2025-04-02 11:50:00,36.26,36.26,36.22,36.25,106702.0,36.26,36.26,36.22,36.25,106702.0
2025-04-02 11:55:00,36.25,36.27,36.22,36.26,103941.0,36.25,36.27,36.22,36.26,103941.0
2025-04-02 12:00:00,36.26,36.28,36.22,36.25,95314.0,36.26,36.28,36.22,36.25,95314.0
2025-04-02 12:05:00,36.25,36.28,36.23,36.28,68042.0,36.25,36.28,36.23,36.28,68042.0
2025-04-02 12:10:00,36.27,36.31,36.27,36.3,94493.0,36.27,36.31,36.27,36.3,94493.0
2025-04-02 12:15:00,36.3,36.32,36.29,36.3,150343.0,36.3,36.32,36.29,36.3,150343.0
2025-04-02 12:20:00,36.3,36.32,36.29,36.29,109414.0,36.3,36.32,36.29,36.29,109414.0
2025-04-02 12:25:00,36.29,36.31,36.27,36.3,89050.0,36.29,36.31,36.27,36.3,89050.0
2025-04-02 12:30:00,36.31,36.36,36.29,36.34,121385.0,36.31,36.36,36.29,36.34,121385.0
2025-04-02 12:35:00,36.34,36.35,36.28,36.32,122785.0,36.34,36.35,36.28,36.32,122785.0
2025-04-02 12:40:00,36.31,36.34,36.31,36.34,74295.0,36.31,36.34,36.31,36.34,74295.0
2025-04-02 12:45:00,36.34,36.4,36.33,36.4,83397.0,36.34,36.4,36.33,36.4,83397.0
2025-04-02 12:50:00,36.4,36.45,36.38,36.43,106602.0,36.4,36.45,36.38,36.43,106602.0
2025-04-02 12:55:00,36.42,36.44,36.38,36.4,119213.0,36.42,36.44,36.38,36.4,119213.0
2025-04-02 13:00:00,36.41,36.43,36.39,36.41,77533.0,36.41,36.43,36.39,36.41,77533.0
2025-04-02 13:05:00,36.41,36.43,36.37,36.41,123752.0,36.41,36.43,36.37,36.41,123752.0
2025-04-02 13:10:00,36.41,36.47,36.41,36.45,78876.0,36.41,36.47,36.41,36.45,78876.0
2025-04-02 13:15:00,36.45,36.46,36.41,36.43,66687.0,36.45,36.46,36.41,36.43,66687.0
2025-04-02 13:20:00,36.42,36.47,36.42,36.47,79098.0,36.42,36.47,36.42,36.47,79098.0
2025-04-02 13:25:00,36.47,36.47,36.42,36.44,77878.0,36.47,36.47,36.42,36.44,77878.0
2025-04-02 13:30:00,36.43,36.44,36.4,36.42,112575.0,36.43,36.44,36.4,36.42,112575.0
2025-04-02 13:35:00,36.43,36.45,36.4,36.45,125396.0,36.43,36.45,36.4,36.45,125396.0
2025-04-02 13:40:00,36.45,36.46,36.44,36.45,121536.0,36.45,36.46,36.44,36.45,121536.0
2025-04-02 13:45:00,36.45,36.46,36.42,36.45,93393.0,36.45,36.46,36.42,36.45,93393.0
2025-04-02 13:50:00,36.45,36.45,36.41,36.43,134223.0,36.45,36.45,36.41,36.43,134223.0
2025-04-02 13:55:00,36.44,36.47,36.43,36.44,61114.0,36.44,36.47,36.43,36.44,61114.0
2025-04-02 14:00:00,36.44,36.44,36.36,36.37,115943.0,36.44,36.44,36.36,36.37,115943.0
2025-04-02 14:05:00,36.37,36.39,36.33,36.36,229607.0,36.37,36.39,36.33,36.36,229607.0
2025-04-02 14:10:00,36.36,36.37,36.33,36.36,97154.0,36.36,36.37,36.33,36.36,97154.0
2025-04-02 14:15:00,36.36,36.36,36.32,36.33,86985.0,36.36,36.36,36.32,36.33,86985.0
2025-04-02 14:20:00,36.33,36.33,36.29,36.32,78605.0,36.33,36.33,36.29,36.32,78605.0
2025-04-02 14:25:00,36.32,36.33,36.26,36.27,164646.0,36.32,36.33,36.26,36.27,164646.0
2025-04-02 14:30:00,36.26,36.31,36.25,36.3,104886.0,36.26,36.31,36.25,36.3,104886.0
2025-04-02 14:35:00,36.3,36.36,36.3,36.35,95478.0,36.3,36.36,36.3,36.35,95478.0
2025-04-02 14:40:00,36.35,36.38,36.34,36.37,74443.0,36.35,36.38,36.34,36.37,74443.0
2025-04-02 14:45:00,36.37,36.38,36.31,36.36,107346.0,36.37,36.38,36.31,36.36,107346.0
2025-04-02 14:50:00,36.37,36.37,36.33,36.34,85100.0,36.37,36.37,36.33,36.34,85100.0
2025-04-02 14:55:00,36.34,36.35,36.28,36.3,152130.0,36.34,36.35,36.28,36.3,152130.0
2025-04-02 15:00:00,36.3,36.38,36.29,36.37,85677.0,36.3,36.38,36.29,36.37,85677.0
2025-04-02 15:05:00,36.38,36.39,36.36,36.38,102850.0,36.38,36.39,36.36,36.38,102850.0
2025-04-02 15:10:00,36.38,36.39,36.36,36.38,134166.0,36.38,36.39,36.36,36.38,134166.0
2025-04-02 15:15:00,36.37,36.39,36.36,36.39,99665.0,36.37,36.39,36.36,36.39,99665.0
2025-04-02 15:20:00,36.4,36.45,36.38,36.44,142091.0,36.4,36.45,36.38,36.44,142091.0
2025-04-02 15:25:00,36.43,36.46,36.4,36.43,131984.0,36.43,36.46,36.4,36.43,131984.0
2025-04-02 15:30:00,36.44,36.48,36.41,36.48,169890.0,36.44,36.48,36.41,36.48,169890.0
2025-04-02 15:35:00,36.47,36.51,36.45,36.48,172335.0,36.47,36.51,36.45,36.48,172335.0
2025-04-02 15:40:00,36.48,36.53,36.46,36.5,201399.0,36.48,36.53,36.46,36.5,201399.0
2025-04-02 15:45:00,36.5,36.54,36.49,36.54,198124.0,36.5,36.54,36.49,36.54,198124.0
2025-04-02 15:50:00,36.54,36.62,36.49,36.57,637209.0,36.54,36.62,36.49,36.57,637209.0
2025-04-02 15:55:00,36.57,36.65,36.56,36.58,1599633.0,36.57,36.65,36.56,36.58,1599633.0
2025-04-03 09:30:00,36.65,36.66,36.33,36.39,540972.0,36.65,36.66,36.33,36.39,540972.0
2025-04-03 09:35:00,36.4,36.48,36.36,36.39,328706.0,36.4,36.48,36.36,36.39,328706.0
2025-04-03 09:40:00,36.4,36.51,36.28,36.34,366228.0,36.4,36.51,36.28,36.34,366228.0
2025-04-03 09:45:00,36.33,36.33,36.04,36.06,230371.0,36.33,36.33,36.04,36.06,230371.0
2025-04-03 09:50:00,36.07,36.08,35.78,35.83,275366.0,36.07,36.08,35.78,35.83,275366.0
2025-04-03 09:55:00,35.83,35.91,35.74,35.8,241110.0,35.83,35.91,35.74,35.8,241110.0
2025-04-03 10:00:00,35.79,35.81,35.65,35.66,342686.0,35.79,35.81,35.65,35.66,342686.0
2025-04-03 10:05:00,35.65,35.75,35.6,35.72,381570.0,35.65,35.75,35.6,35.72,381570.0
2025-04-03 10:10:00,35.72,35.82,35.7,35.81,291494.0,35.72,35.82,35.7,35.81,291494.0
2025-04-03 10:15:00,35.81,35.92,35.78,35.88,263150.0,35.81,35.92,35.78,35.88,263150.0
2025-04-03 10:20:00,35.87,35.89,35.79,35.87,217673.0,35.87,35.89,35.79,35.87,217673.0
2025-04-03 10:25:00,35.86,35.91,35.81,35.87,215398.0,35.86,35.91,35.81,35.87,215398.0
2025-04-03 10:30:00,35.86,35.97,35.85,35.95,247877.0,35.86,35.97,35.85,35.95,247877.0
2025-04-03 10:35:00,35.95,36.08,35.94,36.02,176243.0,35.95,36.08,35.94,36.02,176243.0
2025-04-03 10:40:00,36.02,36.07,35.99,36.04,155420.0,36.02,36.07,35.99,36.04,155420.0
2025-04-03 10:45:00,36.04,36.07,35.99,36.06,226757.0,36.04,36.07,35.99,36.06,226757.0
2025-04-03 10:50:00,36.06,36.08,35.98,36.01,309011.0,36.06,36.08,35.98,36.01,309011.0
2025-04-03 10:55:00,36.01,36.02,35.96,35.98,168893.0,36.01,36.02,35.96,35.98,168893.0
2025-04-03 11:00:00,35.98,36.05,35.96,36.05,186182.0,35.98,36.05,35.96,36.05,186182.0
2025-04-03 11:05:00,36.05,36.11,36.0,36.09,231036.0,36.05,36.11,36.0,36.09,231036.0
2025-04-03 11:10:00,36.1,36.21,36.07,36.16,330050.0,36.1,36.21,36.07,36.16,330050.0
2025-04-03 11:15:00,36.16,36.22,36.14,36.15,209307.0,36.16,36.22,36.14,36.15,209307.0
2025-04-03 11:20:00,36.15,36.16,36.07,36.09,186259.0,36.15,36.16,36.07,36.09,186259.0
2025-04-03 11:25:00,36.09,36.13,36.04,36.05,166255.0,36.09,36.13,36.04,36.05,166255.0
2025-04-03 11:30:00,36.04,36.1,35.96,36.06,225268.0,36.04,36.1,35.96,36.06,225268.0
2025-04-03 11:35:00,36.06,36.07,35.92,36.02,158068.0,36.06,36.07,35.92,36.02,158068.0
2025-04-03 11:40:00,36.02,36.03,35.96,35.98,155741.0,36.02,36.03,35.96,35.98,155741.0
2025-04-03 11:45:00,35.98,36.02,35.96,35.96,171681.0,35.98,36.02,35.96,35.96,171681.0
2025-04-03 11:50:00,35.97,35.97,35.86,35.92,143228.0,35.97,35.97,35.86,35.92,143228.0
2025-04-03 11:55:00,35.91,36.02,35.9,35.98,224029.0,35.91,36.02,35.9,35.98,224029.0
2025-04-03 12:00:00,35.97,36.03,35.94,35.98,139073.0,35.97,36.03,35.94,35.98,139073.0
2025-04-03 12:05:00,35.98,36.02,35.89,35.89,119778.0,35.98,36.02,35.89,35.89,119778.0
2025-04-03 12:10:00,35.9,35.99,35.88,35.98,113791.0,35.9,35.99,35.88,35.98,113791.0
2025-04-03 12:15:00,35.98,36.12,35.98,36.12,109161.0,35.98,36.12,35.98,36.12,109161.0
2025-04-03 12:20:00,36.12,36.15,36.09,36.14,139512.0,36.12,36.15,36.09,36.14,139512.0
2025-04-03 12:25:00,36.15,36.17,36.08,36.16,122146.0,36.15,36.17,36.08,36.16,122146.0
2025-04-03 12:30:00,36.16,36.17,36.06,36.1,124957.0,36.16,36.17,36.06,36.1,124957.0
2025-04-03 12:35:00,36.09,36.11,36.06,36.08,112867.0,36.09,36.11,36.06,36.08,112867.0
2025-04-03 12:40:00,36.08,36.14,36.07,36.1,146445.0,36.08,36.14,36.07,36.1,146445.0
2025-04-03 12:45:00,36.11,36.12,36.07,36.1,93785.0,36.11,36.12,36.07,36.1,93785.0
2025-04-03 12:50:00,36.11,36.11,36.04,36.05,109750.0,36.11,36.11,36.04,36.05,109750.0
2025-04-03 12:55:00,36.05,36.11,36.05,36.11,101614.0,36.05,36.11,36.05,36.11,101614.0
2025-04-03 13:00:00,36.11,36.14,36.02,36.05,188249.0,36.11,36.14,36.02,36.05,188249.0
2025-04-03 13:05:00,36.05,36.11,36.04,36.05,121894.0,36.05,36.11,36.04,36.05,121894.0
2025-04-03 13:10:00,36.04,36.11,36.0,36.09,170350.0,36.04,36.11,36.0,36.09,170350.0
2025-04-03 13:15:00,36.09,36.11,36.03,36.05,142318.0,36.09,36.11,36.03,36.05,142318.0
2025-04-03 13:20:00,36.04,36.07,36.02,36.05,150693.0,36.04,36.07,36.02,36.05,150693.0
2025-04-03 13:25:00,36.05,36.05,36.01,36.05,200256.0,36.05,36.05,36.01,36.05,200256.0
2025-04-03 13:30:00,36.05,36.09,36.04,36.08,107704.0,36.05,36.09,36.04,36.08,107704.0
2025-04-03 13:35:00,36.09,36.11,36.08,36.1,94668.0,36.09,36.11,36.08,36.1,94668.0
2025-04-03 13:40:00,36.09,36.1,36.06,36.09,149106.0,36.09,36.1,36.06,36.09,149106.0
2025-04-03 13:45:00,36.09,36.11,36.03,36.05,216712.0,36.09,36.11,36.03,36.05,216712.0
2025-04-03 13:50:00,36.05,36.14,36.04,36.14,205750.0,36.05,36.14,36.04,36.14,205750.0
2025-04-03 13:55:00,36.13,36.15,36.08,36.11,212981.0,36.13,36.15,36.08,36.11,212981.0
2025-04-03 14:00:00,36.11,36.14,36.1,36.11,169386.0,36.11,36.14,36.1,36.11,169386.0
2025-04-03 14:05:00,36.11,36.11,36.04,36.11,221695.0,36.11,36.11,36.04,36.11,221695.0
2025-04-03 14:10:00,36.11,36.12,36.06,36.08,174385.0,36.11,36.12,36.06,36.08,174385.0
2025-04-03 14:15:00,36.09,36.11,36.05,36.1,317267.0,36.09,36.11,36.05,36.1,317267.0
2025-04-03 14:20:00,36.1,36.13,36.09,36.12,169348.0,36.1,36.13,36.09,36.12,169348.0
2025-04-03 14:25:00,36.12,36.14,36.09,36.14,163183.0,36.12,36.14,36.09,36.14,163183.0
2025-04-03 14:30:00,36.14,36.15,36.05,36.06,330374.0,36.14,36.15,36.05,36.06,330374.0
2025-04-03 14:35:00,36.05,36.16,36.05,36.15,217097.0,36.05,36.16,36.05,36.15,217097.0
2025-04-03 14:40:00,36.15,36.18,36.12,36.14,248674.0,36.15,36.18,36.12,36.14,248674.0
2025-04-03 14:45:00,36.14,36.15,36.1,36.15,127263.0,36.14,36.15,36.1,36.15,127263.0
2025-04-03 14:50:00,36.15,36.15,36.08,36.09,112194.0,36.15,36.15,36.08,36.09,112194.0
2025-04-03 14:55:00,36.09,36.12,36.04,36.11,153874.0,36.09,36.12,36.04,36.11,153874.0
2025-04-03 15:00:00,36.1,36.12,36.06,36.07,123024.0,36.1,36.12,36.06,36.07,123024.0
2025-04-03 15:05:00,36.07,36.11,36.06,36.07,162708.0,36.07,36.11,36.06,36.07,162708.0
2025-04-03 15:10:00,36.08,36.12,36.06,36.06,237466.0,36.08,36.12,36.06,36.06,237466.0
2025-04-03 15:15:00,36.05,36.08,35.95,36.0,385255.0,36.05,36.08,35.95,36.0,385255.0
2025-04-03 15:20:00,36.0,36.02,35.93,36.01,400437.0,36.0,36.02,35.93,36.01,400437.0
2025-04-03 15:25:00,36.01,36.05,35.98,36.0,241679.0,36.01,36.05,35.98,36.0,241679.0
2025-04-03 15:30:00,36.0,36.01,35.85,35.88,366935.0,36.0,36.01,35.85,35.88,366935.0
2025-04-03 15:35:00,35.88,35.9,35.79,35.81,274700.0,35.88,35.9,35.79,35.81,274700.0
2025-04-03 15:40:00,35.8,35.87,35.78,35.84,314270.0,35.8,35.87,35.78,35.84,314270.0
2025-04-03 15:45:00,35.84,35.86,35.81,35.85,351346.0,35.84,35.86,35.81,35.85,351346.0
2025-04-03 15:50:00,35.84,35.86,35.73,35.76,761969.0,35.84,35.86,35.73,35.76,761969.0
2025-04-03 15:55:00,35.77,35.8,35.68,35.72,1333232.0,35.77,35.8,35.68,35.72,1333232.0
2025-04-04 09:30:00,34.93,35.29,34.93,35.13,1141085.0,34.93,35.29,34.93,35.13,1141085.0
2025-04-04 09:35:00,35.13,35.2,34.98,35.06,574489.0,35.13,35.2,34.98,35.06,574489.0
2025-04-04 09:40:00,35.07,35.27,35.04,35.2,462819.0,35.07,35.27,35.04,35.2,462819.0
2025-04-04 09:45:00,35.2,35.35,35.14,35.16,391463.0,35.2,35.35,35.14,35.16,391463.0
2025-04-04 09:50:00,35.16,35.23,35.02,35.14,443019.0,35.16,35.23,35.02,35.14,443019.0
2025-04-04 09:55:00,35.14,35.17,35.0,35.02,400850.0,35.14,35.17,35.0,35.02,400850.0
2025-04-04 10:00:00,35.01,35.04,34.86,34.96,253729.0,35.01,35.04,34.86,34.96,253729.0
2025-04-04 10:05:00,34.96,34.99,34.89,34.9,280978.0,34.96,34.99,34.89,34.9,280978.0
2025-04-04 10:10:00,34.91,34.93,34.76,34.79,246806.0,34.91,34.93,34.76,34.79,246806.0
2025-04-04 10:15:00,34.78,34.86,34.7,34.8,350555.0,34.78,34.86,34.7,34.8,350555.0
2025-04-04 10:20:00,34.8,34.92,34.67,34.82,414153.0,34.8,34.92,34.67,34.82,414153.0
2025-04-04 10:25:00,34.82,34.86,34.74,34.86,428112.0,34.82,34.86,34.74,34.86,428112.0
2025-04-04 10:30:00,34.85,34.89,34.74,34.77,356317.0,34.85,34.89,34.74,34.77,356317.0
2025-04-04 10:35:00,34.77,34.77,34.64,34.66,306001.0,34.77,34.77,34.64,34.66,306001.0
2025-04-04 10:40:00,34.66,34.68,34.55,34.62,314925.0,34.66,34.68,34.55,34.62,314925.0
2025-04-04 10:45:00,34.61,34.62,34.47,34.49,477062.0,34.61,34.62,34.47,34.49,477062.0
2025-04-04 10:50:00,34.49,34.67,34.44,34.59,854884.0,34.49,34.67,34.44,34.59,854884.0
2025-04-04 10:55:00,34.59,34.69,34.54,34.63,272140.0,34.59,34.69,34.54,34.63,272140.0
2025-04-04 11:00:00,34.62,34.89,34.59,34.89,321728.0,34.62,34.89,34.59,34.89,321728.0
2025-04-04 11:05:00,34.89,34.93,34.79,34.8,281999.0,34.89,34.93,34.79,34.8,281999.0
2025-04-04 11:10:00,34.8,35.0,34.75,34.93,317932.0,34.8,35.0,34.75,34.93,317932.0
2025-04-04 11:15:00,34.93,35.02,34.88,34.89,231663.0,34.93,35.02,34.88,34.89,231663.0
2025-04-04 11:20:00,34.88,34.97,34.76,34.81,196199.0,34.88,34.97,34.76,34.81,196199.0
2025-04-04 11:25:00,34.8,34.8,34.46,34.48,242374.0,34.8,34.8,34.46,34.48,242374.0
2025-04-04 11:30:00,34.48,34.57,34.46,34.55,214674.0,34.48,34.57,34.46,34.55,214674.0
2025-04-04 11:35:00,34.55,34.56,34.38,34.43,304362.0,34.55,34.56,34.38,34.43,304362.0
2025-04-04 11:40:00,34.43,34.63,34.41,34.61,442815.0,34.43,34.63,34.41,34.61,442815.0
2025-04-04 11:45:00,34.62,34.69,34.53,34.65,380231.0,34.62,34.69,34.53,34.65,380231.0
2025-04-04 11:50:00,34.65,34.68,34.55,34.59,409025.0,34.65,34.68,34.55,34.59,409025.0
2025-04-04 11:55:00,34.59,34.64,34.47,34.51,245795.0,34.59,34.64,34.47,34.51,245795.0
2025-04-04 12:00:00,34.5,34.57,34.45,34.45,152780.0,34.5,34.57,34.45,34.45,152780.0
2025-04-04 12:05:00,34.45,34.55,34.37,34.39,182329.0,34.45,34.55,34.37,34.39,182329.0
2025-04-04 12:10:00,34.38,34.5,34.33,34.45,372967.0,34.38,34.5,34.33,34.45,372967.0
2025-04-04 12:15:00,34.45,34.48,34.27,34.32,249141.0,34.45,34.48,34.27,34.32,249141.0
2025-04-04 12:20:00,34.32,34.35,34.26,34.33,149607.0,34.32,34.35,34.26,34.33,149607.0
2025-04-04 12:25:00,34.33,34.36,34.28,34.3,179409.0,34.33,34.36,34.28,34.3,179409.0
2025-04-04 12:30:00,34.3,34.34,34.23,34.23,136045.0,34.3,34.34,34.23,34.23,136045.0
2025-04-04 12:35:00,34.23,34.38,34.23,34.34,289317.0,34.23,34.38,34.23,34.34,289317.0
2025-04-04 12:40:00,34.34,34.39,34.25,34.25,134291.0,34.34,34.39,34.25,34.25,134291.0
2025-04-04 12:45:00,34.26,34.28,34.18,34.23,141687.0,34.26,34.28,34.18,34.23,141687.0
2025-04-04 12:50:00,34.23,34.25,34.19,34.22,230345.0,34.23,34.25,34.19,34.22,230345.0
2025-04-04 12:55:00,34.21,34.24,34.12,34.14,166543.0,34.21,34.24,34.12,34.14,166543.0
2025-04-04 13:00:00,34.13,34.19,34.07,34.08,207037.0,34.13,34.19,34.07,34.08,207037.0
2025-04-04 13:05:00,34.08,34.1,34.0,34.07,148323.0,34.08,34.1,34.0,34.07,148323.0
2025-04-04 13:10:00,34.08,34.08,33.92,33.96,149767.0,34.08,34.08,33.92,33.96,149767.0
2025-04-04 13:15:00,33.95,33.98,33.9,33.97,176878.0,33.95,33.98,33.9,33.97,176878.0
2025-04-04 13:20:00,33.97,34.03,33.94,34.03,181782.0,33.97,34.03,33.94,34.03,181782.0
2025-04-04 13:25:00,34.03,34.11,34.03,34.09,169357.0,34.03,34.11,34.03,34.09,169357.0
2025-04-04 13:30:00,34.08,34.21,34.02,34.15,310743.0,34.08,34.21,34.02,34.15,310743.0
2025-04-04 13:35:00,34.15,34.23,34.13,34.18,202101.0,34.15,34.23,34.13,34.18,202101.0
2025-04-04 13:40:00,34.17,34.21,34.13,34.14,141618.0,34.17,34.21,34.13,34.14,141618.0
2025-04-04 13:45:00,34.15,34.2,34.08,34.16,182382.0,34.15,34.2,34.08,34.16,182382.0
2025-04-04 13:50:00,34.16,34.17,34.07,34.12,241219.0,34.16,34.17,34.07,34.12,241219.0
2025-04-04 13:55:00,34.11,34.14,34.06,34.14,189081.0,34.11,34.14,34.06,34.14,189081.0
2025-04-04 14:00:00,34.14,34.23,34.14,34.17,187059.0,34.14,34.23,34.14,34.17,187059.0
2025-04-04 14:05:00,34.18,34.19,34.11,34.12,188648.0,34.18,34.19,34.11,34.12,188648.0
2025-04-04 14:10:00,34.12,34.13,34.04,34.05,220333.0,34.12,34.13,34.04,34.05,220333.0
2025-04-04 14:15:00,34.05,34.05,33.96,34.02,175007.0,34.05,34.05,33.96,34.02,175007.0
2025-04-04 14:20:00,34.02,34.03,33.84,33.84,247012.0,34.02,34.03,33.84,33.84,247012.0
2025-04-04 14:25:00,33.84,33.89,33.82,33.87,176545.0,33.84,33.89,33.82,33.87,176545.0
2025-04-04 14:30:00,33.87,33.87,33.79,33.79,217379.0,33.87,33.87,33.79,33.79,217379.0
2025-04-04 14:35:00,33.79,33.82,33.71,33.73,224616.0,33.79,33.82,33.71,33.73,224616.0
2025-04-04 14:40:00,33.73,33.74,33.63,33.65,233762.0,33.73,33.74,33.63,33.65,233762.0
2025-04-04 14:45:00,33.65,33.8,33.63,33.77,209265.0,33.65,33.8,33.63,33.77,209265.0
2025-04-04 14:50:00,33.78,33.82,33.74,33.77,200052.0,33.78,33.82,33.74,33.77,200052.0
2025-04-04 14:55:00,33.77,33.81,33.72,33.73,165542.0,33.77,33.81,33.72,33.73,165542.0
2025-04-04 15:00:00,33.73,33.76,33.65,33.72,211009.0,33.73,33.76,33.65,33.72,211009.0
2025-04-04 15:05:00,33.72,33.72,33.64,33.65,257952.0,33.72,33.72,33.64,33.65,257952.0
2025-04-04 15:10:00,33.65,33.74,33.63,33.74,560332.0,33.65,33.74,33.63,33.74,560332.0
2025-04-04 15:15:00,33.73,33.79,33.58,33.6,316781.0,33.73,33.79,33.58,33.6,316781.0
2025-04-04 15:20:00,33.6,33.77,33.6,33.75,303968.0,33.6,33.77,33.6,33.75,303968.0
2025-04-04 15:25:00,33.75,33.81,33.67,33.74,279974.0,33.75,33.81,33.67,33.74,279974.0
2025-04-04 15:30:00,33.73,33.83,33.71,33.83,253116.0,33.73,33.83,33.71,33.83,253116.0
2025-04-04 15:35:00,33.83,33.85,33.69,33.76,310656.0,33.83,33.85,33.69,33.76,310656.0
2025-04-04 15:40:00,33.77,33.78,33.64,33.68,298809.0,33.77,33.78,33.64,33.68,298809.0
2025-04-04 15:45:00,33.68,33.78,33.62,33.64,527530.0,33.68,33.78,33.62,33.64,527530.0
2025-04-04 15:50:00,33.63,33.64,33.41,33.45,927868.0,33.63,33.64,33.41,33.45,927868.0
2025-04-04 15:55:00,33.45,33.48,33.34,33.38,2506077.0,33.45,33.48,33.34,33.38,2506077.0
2025-04-07 09:30:00,32.97,33.14,32.77,32.83,1550968.0,32.97,33.14,32.77,32.83,1550968.0
2025-04-07 09:35:00,32.83,32.84,32.52,32.62,825004.0,32.83,32.84,32.52,32.62,825004.0
2025-04-07 09:40:00,32.61,32.67,32.38,32.5,842150.0,32.61,32.67,32.38,32.5,842150.0
2025-04-07 09:45:00,32.5,32.89,32.45,32.68,487527.0,32.5,32.89,32.45,32.68,487527.0
2025-04-07 09:50:00,32.67,32.9,32.64,32.85,380606.0,32.67,32.9,32.64,32.85,380606.0
2025-04-07 09:55:00,32.84,33.13,32.8,33.04,399897.0,32.84,33.13,32.8,33.04,399897.0
2025-04-07 10:00:00,33.05,33.12,32.86,32.99,377776.0,33.05,33.12,32.86,32.99,377776.0
2025-04-07 10:05:00,32.98,33.06,32.73,32.78,291397.0,32.98,33.06,32.73,32.78,291397.0
2025-04-07 10:10:00,32.79,34.05,32.78,33.93,1216588.0,32.79,34.05,32.78,33.93,1216588.0
2025-04-07 10:15:00,33.93,34.44,33.89,34.08,941126.0,33.93,34.44,33.89,34.08,941126.0
2025-04-07 10:20:00,34.06,34.06,33.41,33.49,809138.0,34.06,34.06,33.41,33.49,809138.0
2025-04-07 10:25:00,33.49,33.71,33.35,33.39,498504.0,33.49,33.71,33.35,33.39,498504.0
2025-04-07 10:30:00,33.39,33.72,33.31,33.37,623432.0,33.39,33.72,33.31,33.37,623432.0
2025-04-07 10:35:00,33.35,33.41,33.07,33.12,409170.0,33.35,33.41,33.07,33.12,409170.0
2025-04-07 10:40:00,33.11,33.45,33.09,33.43,379714.0,33.11,33.45,33.09,33.43,379714.0
2025-04-07 10:45:00,33.44,33.55,33.27,33.43,388951.0,33.44,33.55,33.27,33.43,388951.0
2025-04-07 10:50:00,33.43,33.97,33.38,33.93,379058.0,33.43,33.97,33.38,33.93,379058.0
2025-04-07 10:55:00,33.92,33.95,33.73,33.82,306137.0,33.92,33.95,33.73,33.82,306137.0
2025-04-07 11:00:00,33.81,34.01,33.69,33.91,371905.0,33.81,34.01,33.69,33.91,371905.0
2025-04-07 11:05:00,33.9,33.9,33.59,33.62,314362.0,33.9,33.9,33.59,33.62,314362.0
2025-04-07 11:10:00,33.61,33.69,33.24,33.28,586875.0,33.61,33.69,33.24,33.28,586875.0
2025-04-07 11:15:00,33.29,33.49,33.1,33.42,884570.0,33.29,33.49,33.1,33.42,884570.0
2025-04-07 11:20:00,33.42,33.59,33.23,33.25,354634.0,33.42,33.59,33.23,33.25,354634.0
2025-04-07 11:25:00,33.25,33.33,33.15,33.19,300267.0,33.25,33.33,33.15,33.19,300267.0
2025-04-07 11:30:00,33.2,33.44,33.19,33.4,344007.0,33.2,33.44,33.19,33.4,344007.0
2025-04-07 11:35:00,33.41,33.59,33.41,33.48,423264.0,33.41,33.59,33.41,33.48,423264.0
2025-04-07 11:40:00,33.48,33.79,33.48,33.77,240679.0,33.48,33.79,33.48,33.77,240679.0
2025-04-07 11:45:00,33.78,33.78,33.59,33.65,248446.0,33.78,33.78,33.59,33.65,248446.0
2025-04-07 11:50:00,33.65,33.73,33.48,33.51,147882.0,33.65,33.73,33.48,33.51,147882.0
2025-04-07 11:55:00,33.52,33.61,33.44,33.45,271706.0,33.52,33.61,33.44,33.45,271706.0
2025-04-07 12:00:00,33.44,33.45,33.35,33.41,183358.0,33.44,33.45,33.35,33.41,183358.0
2025-04-07 12:05:00,33.4,33.4,33.29,33.32,136025.0,33.4,33.4,33.29,33.32,136025.0
2025-04-07 12:10:00,33.32,33.33,33.22,33.27,239850.0,33.32,33.33,33.22,33.27,239850.0
2025-04-07 12:15:00,33.26,33.31,33.15,33.27,200440.0,33.26,33.31,33.15,33.27,200440.0
2025-04-07 12:20:00,33.27,33.28,33.11,33.21,189966.0,33.27,33.28,33.11,33.21,189966.0
2025-04-07 12:25:00,33.22,33.39,33.22,33.36,167966.0,33.22,33.39,33.22,33.36,167966.0
2025-04-07 12:30:00,33.36,33.44,33.33,33.37,125142.0,33.36,33.44,33.33,33.37,125142.0
2025-04-07 12:35:00,33.38,33.39,33.29,33.29,146242.0,33.38,33.39,33.29,33.29,146242.0
2025-04-07 12:40:00,33.3,33.35,33.1,33.16,148699.0,33.3,33.35,33.1,33.16,148699.0
2025-04-07 12:45:00,33.16,33.17,33.03,33.11,182487.0,33.16,33.17,33.03,33.11,182487.0
2025-04-07 12:50:00,33.12,33.18,33.06,33.18,209931.0,33.12,33.18,33.06,33.18,209931.0
2025-04-07 12:55:00,33.18,33.21,33.03,33.12,249550.0,33.18,33.21,33.03,33.12,249550.0
2025-04-07 13:00:00,33.12,33.5,33.11,33.22,759921.0,33.12,33.5,33.11,33.22,759921.0
2025-04-07 13:05:00,33.23,33.35,33.2,33.32,255669.0,33.23,33.35,33.2,33.32,255669.0
2025-04-07 13:10:00,33.33,33.53,33.28,33.52,279864.0,33.33,33.53,33.28,33.52,279864.0
2025-04-07 13:15:00,33.52,33.66,33.5,33.65,265243.0,33.52,33.66,33.5,33.65,265243.0
2025-04-07 13:20:00,33.65,33.72,33.61,33.7,405586.0,33.65,33.72,33.61,33.7,405586.0
2025-04-07 13:25:00,33.7,33.76,33.59,33.75,291413.0,33.7,33.76,33.59,33.75,291413.0
2025-04-07 13:30:00,33.75,33.76,33.58,33.64,338622.0,33.75,33.76,33.58,33.64,338622.0
2025-04-07 13:35:00,33.64,33.89,33.63,33.88,341486.0,33.64,33.89,33.63,33.88,341486.0
2025-04-07 13:40:00,33.88,33.9,33.77,33.85,217387.0,33.88,33.9,33.77,33.85,217387.0
2025-04-07 13:45:00,33.85,33.99,33.68,33.92,423464.0,33.85,33.99,33.68,33.92,423464.0
2025-04-07 13:50:00,33.92,34.04,33.88,33.95,375090.0,33.92,34.04,33.88,33.95,375090.0
2025-04-07 13:55:00,33.95,34.05,33.88,34.02,276977.0,33.95,34.05,33.88,34.02,276977.0
2025-04-07 14:00:00,34.02,34.1,33.95,34.02,514450.0,34.02,34.1,33.95,34.02,514450.0
2025-04-07 14:05:00,34.03,34.03,33.87,33.92,323154.0,34.03,34.03,33.87,33.92,323154.0
2025-04-07 14:10:00,33.92,34.04,33.83,33.87,432915.0,33.92,34.04,33.83,33.87,432915.0
2025-04-07 14:15:00,33.88,34.06,33.85,34.05,478725.0,33.88,34.06,33.85,34.05,478725.0
2025-04-07 14:20:00,34.05,34.09,33.92,33.98,479442.0,34.05,34.09,33.92,33.98,479442.0
2025-04-07 14:25:00,33.98,34.0,33.74,33.76,294968.0,33.98,34.0,33.74,33.76,294968.0
2025-04-07 14:30:00,33.77,33.83,33.7,33.76,317063.0,33.77,33.83,33.7,33.76,317063.0
2025-04-07 14:35:00,33.76,33.83,33.7,33.77,326246.0,33.76,33.83,33.7,33.77,326246.0
2025-04-07 14:40:00,33.77,33.88,33.72,33.81,223141.0,33.77,33.88,33.72,33.81,223141.0
2025-04-07 14:45:00,33.82,33.91,33.72,33.8,369085.0,33.82,33.91,33.72,33.8,369085.0
2025-04-07 14:50:00,33.79,33.8,33.65,33.68,303540.0,33.79,33.8,33.65,33.68,303540.0
2025-04-07 14:55:00,33.67,33.7,33.6,33.64,256029.0,33.67,33.7,33.6,33.64,256029.0
2025-04-07 15:00:00,33.65,33.78,33.64,33.69,566310.0,33.65,33.78,33.64,33.69,566310.0
2025-04-07 15:05:00,33.69,33.71,33.57,33.6,250084.0,33.69,33.71,33.57,33.6,250084.0
2025-04-07 15:10:00,33.6,33.6,33.49,33.51,207356.0,33.6,33.6,33.49,33.51,207356.0
2025-04-07 15:15:00,33.52,33.63,33.43,33.59,362766.0,33.52,33.63,33.43,33.59,362766.0
2025-04-07 15:20:00,33.59,33.63,33.46,33.51,388337.0,33.59,33.63,33.46,33.51,388337.0
2025-04-07 15:25:00,33.51,33.54,33.39,33.43,285882.0,33.51,33.54,33.39,33.43,285882.0
2025-04-07 15:30:00,33.42,33.71,33.42,33.66,339824.0,33.42,33.71,33.42,33.66,339824.0
2025-04-07 15:35:00,33.67,33.81,33.61,33.66,408710.0,33.67,33.81,33.61,33.66,408710.0
2025-04-07 15:40:00,33.66,33.68,33.45,33.47,348702.0,33.66,33.68,33.45,33.47,348702.0
2025-04-07 15:45:00,33.48,33.54,33.43,33.5,372714.0,33.48,33.54,33.43,33.5,372714.0
2025-04-07 15:50:00,33.5,33.6,33.44,33.52,873734.0,33.5,33.6,33.44,33.52,873734.0
2025-04-07 15:55:00,33.53,33.58,33.43,33.48,1867566.0,33.53,33.58,33.43,33.48,1867566.0
2025-04-08 09:30:00,33.47,33.96,33.45,33.83,1352084.0,33.47,33.96,33.45,33.83,1352084.0
2025-04-08 09:35:00,33.84,33.99,33.73,33.94,406092.0,33.84,33.99,33.73,33.94,406092.0
2025-04-08 09:40:00,33.93,34.07,33.85,33.96,295079.0,33.93,34.07,33.85,33.96,295079.0
2025-04-08 09:45:00,33.96,34.1,33.93,34.07,194219.0,33.96,34.1,33.93,34.07,194219.0
2025-04-08 09:50:00,34.07,34.11,33.87,34.09,258635.0,34.07,34.11,33.87,34.09,258635.0
2025-04-08 09:55:00,34.09,34.15,34.0,34.1,220457.0,34.09,34.15,34.0,34.1,220457.0
2025-04-08 10:00:00,34.1,34.17,34.0,34.02,326701.0,34.1,34.17,34.0,34.02,326701.0
2025-04-08 10:05:00,34.03,34.09,33.99,34.08,194772.0,34.03,34.09,33.99,34.08,194772.0
2025-04-08 10:10:00,34.08,34.11,33.97,34.09,215156.0,34.08,34.11,33.97,34.09,215156.0
2025-04-08 10:15:00,34.09,34.19,34.08,34.13,257473.0,34.09,34.19,34.08,34.13,257473.0
2025-04-08 10:20:00,34.13,34.19,34.02,34.05,185955.0,34.13,34.19,34.02,34.05,185955.0
2025-04-08 10:25:00,34.05,34.25,34.04,34.15,243375.0,34.05,34.25,34.04,34.15,243375.0
2025-04-08 10:30:00,34.15,34.27,34.15,34.23,164639.0,34.15,34.27,34.15,34.23,164639.0
2025-04-08 10:35:00,34.23,34.29,34.19,34.23,169545.0,34.23,34.29,34.19,34.23,169545.0
2025-04-08 10:40:00,34.22,34.3,34.2,34.2,297934.0,34.22,34.3,34.2,34.2,297934.0
2025-04-08 10:45:00,34.2,34.27,34.1,34.15,337582.0,34.2,34.27,34.1,34.15,337582.0
2025-04-08 10:50:00,34.16,34.25,34.08,34.22,283943.0,34.16,34.25,34.08,34.22,283943.0
2025-04-08 10:55:00,34.23,34.26,34.08,34.08,227455.0,34.23,34.26,34.08,34.08,227455.0
2025-04-08 11:00:00,34.08,34.11,33.98,33.98,182694.0,34.08,34.11,33.98,33.98,182694.0
2025-04-08 11:05:00,33.98,34.02,33.9,33.98,170747.0,33.98,34.02,33.9,33.98,170747.0
2025-04-08 11:10:00,33.98,33.98,33.91,33.96,167713.0,33.98,33.98,33.91,33.96,167713.0
2025-04-08 11:15:00,33.97,34.04,33.85,34.02,177518.0,33.97,34.04,33.85,34.02,177518.0
2025-04-08 11:20:00,34.03,34.08,33.88,33.89,224045.0,34.03,34.08,33.88,33.89,224045.0
2025-04-08 11:25:00,33.9,33.97,33.86,33.87,162525.0,33.9,33.97,33.86,33.87,162525.0
2025-04-08 11:30:00,33.87,34.03,33.86,34.02,147011.0,33.87,34.03,33.86,34.02,147011.0
2025-04-08 11:35:00,34.01,34.13,34.0,34.09,208246.0,34.01,34.13,34.0,34.09,208246.0
2025-04-08 11:40:00,34.08,34.16,34.06,34.09,188521.0,34.08,34.16,34.06,34.09,188521.0
2025-04-08 11:45:00,34.09,34.14,33.98,34.0,485946.0,34.09,34.14,33.98,34.0,485946.0
2025-04-08 11:50:00,34.01,34.02,33.89,33.98,187809.0,34.01,34.02,33.89,33.98,187809.0
2025-04-08 11:55:00,33.98,34.03,33.96,34.0,194350.0,33.98,34.03,33.96,34.0,194350.0
2025-04-08 12:00:00,34.0,34.0,33.91,33.96,170184.0,34.0,34.0,33.91,33.96,170184.0
2025-04-08 12:05:00,33.95,34.03,33.92,33.95,148387.0,33.95,34.03,33.92,33.95,148387.0
2025-04-08 12:10:00,33.95,34.01,33.89,33.9,212416.0,33.95,34.01,33.89,33.9,212416.0
2025-04-08 12:15:00,33.89,33.91,33.79,33.83,143961.0,33.89,33.91,33.79,33.83,143961.0
2025-04-08 12:20:00,33.84,33.84,33.76,33.78,94878.0,33.84,33.84,33.76,33.78,94878.0
2025-04-08 12:25:00,33.79,33.87,33.76,33.87,122348.0,33.79,33.87,33.76,33.87,122348.0
2025-04-08 12:30:00,33.87,33.9,33.7,33.8,252805.0,33.87,33.9,33.7,33.8,252805.0
2025-04-08 12:35:00,33.8,33.82,33.65,33.69,162417.0,33.8,33.82,33.65,33.69,162417.0
2025-04-08 12:40:00,33.68,33.73,33.6,33.64,233546.0,33.68,33.73,33.6,33.64,233546.0
2025-04-08 12:45:00,33.64,33.8,33.62,33.7,485621.0,33.64,33.8,33.62,33.7,485621.0
2025-04-08 12:50:00,33.7,33.74,33.58,33.58,195007.0,33.7,33.74,33.58,33.58,195007.0
2025-04-08 12:55:00,33.58,33.64,33.48,33.48,247498.0,33.58,33.64,33.48,33.48,247498.0
2025-04-08 13:00:00,33.48,33.53,33.42,33.53,227261.0,33.48,33.53,33.42,33.53,227261.0
2025-04-08 13:05:00,33.53,33.58,33.39,33.41,205581.0,33.53,33.58,33.39,33.41,205581.0
2025-04-08 13:10:00,33.41,33.45,33.33,33.44,181182.0,33.41,33.45,33.33,33.44,181182.0
2025-04-08 13:15:00,33.44,33.52,33.4,33.48,335177.0,33.44,33.52,33.4,33.48,335177.0
2025-04-08 13:20:00,33.48,33.51,33.43,33.5,137784.0,33.48,33.51,33.43,33.5,137784.0
2025-04-08 13:25:00,33.5,33.54,33.39,33.41,187438.0,33.5,33.54,33.39,33.41,187438.0
2025-04-08 13:30:00,33.41,33.43,33.33,33.34,161222.0,33.41,33.43,33.33,33.34,161222.0
2025-04-08 13:35:00,33.34,33.54,33.31,33.51,629069.0,33.34,33.54,33.31,33.51,629069.0
2025-04-08 13:40:00,33.51,33.64,33.49,33.55,259850.0,33.51,33.64,33.49,33.55,259850.0
2025-04-08 13:45:00,33.55,33.56,33.4,33.44,133894.0,33.55,33.56,33.4,33.44,133894.0
2025-04-08 13:50:00,33.44,33.47,33.37,33.39,155796.0,33.44,33.47,33.37,33.39,155796.0
2025-04-08 13:55:00,33.38,33.5,33.37,33.48,97677.0,33.38,33.5,33.37,33.48,97677.0
2025-04-08 14:00:00,33.47,33.55,33.43,33.5,153852.0,33.47,33.55,33.43,33.5,153852.0
2025-04-08 14:05:00,33.49,33.51,33.4,33.44,170183.0,33.49,33.51,33.4,33.44,170183.0
2025-04-08 14:10:00,33.44,33.46,33.34,33.38,150652.0,33.44,33.46,33.34,33.38,150652.0
2025-04-08 14:15:00,33.38,33.46,33.36,33.41,165622.0,33.38,33.46,33.36,33.41,165622.0
2025-04-08 14:20:00,33.41,33.42,33.32,33.35,200013.0,33.41,33.42,33.32,33.35,200013.0
2025-04-08 14:25:00,33.36,33.36,33.16,33.2,186331.0,33.36,33.36,33.16,33.2,186331.0
2025-04-08 14:30:00,33.2,33.48,33.2,33.27,633372.0,33.2,33.48,33.2,33.27,633372.0
2025-04-08 14:35:00,33.27,33.28,33.18,33.19,231822.0,33.27,33.28,33.18,33.19,231822.0
2025-04-08 14:40:00,33.19,33.19,33.07,33.11,298452.0,33.19,33.19,33.07,33.11,298452.0
2025-04-08 14:45:00,33.11,33.21,33.09,33.2,239929.0,33.11,33.21,33.09,33.2,239929.0
2025-04-08 14:50:00,33.2,33.26,33.15,33.2,170867.0,33.2,33.26,33.15,33.2,170867.0
2025-04-08 14:55:00,33.2,33.22,33.15,33.2,209588.0,33.2,33.22,33.15,33.2,209588.0
2025-04-08 15:00:00,33.2,33.2,33.09,33.09,177982.0,33.2,33.2,33.09,33.09,177982.0
2025-04-08 15:05:00,33.09,33.11,32.93,32.94,235919.0,33.09,33.11,32.93,32.94,235919.0
2025-04-08 15:10:00,32.94,33.0,32.92,32.95,240339.0,32.94,33.0,32.92,32.95,240339.0
2025-04-08 15:15:00,32.96,33.0,32.84,32.87,307684.0,32.96,33.0,32.84,32.87,307684.0
2025-04-08 15:20:00,32.87,32.95,32.82,32.95,401841.0,32.87,32.95,32.82,32.95,401841.0
2025-04-08 15:25:00,32.94,33.03,32.93,32.95,546651.0,32.94,33.03,32.93,32.95,546651.0
2025-04-08 15:30:00,32.95,32.96,32.82,32.84,515737.0,32.95,32.96,32.82,32.84,515737.0
2025-04-08 15:35:00,32.84,32.84,32.53,32.59,373183.0,32.84,32.84,32.53,32.59,373183.0
2025-04-08 15:40:00,32.59,32.75,32.52,32.53,726803.0,32.59,32.75,32.52,32.53,726803.0
2025-04-08 15:45:00,32.54,32.63,32.5,32.52,504214.0,32.54,32.63,32.5,32.52,504214.0
2025-04-08 15:50:00,32.52,32.86,32.51,32.84,874135.0,32.52,32.86,32.51,32.84,874135.0
2025-04-08 15:55:00,32.83,32.89,32.76,32.84,2073222.0,32.83,32.89,32.76,32.84,2073222.0
2025-04-09 09:30:00,32.5,32.68,32.39,32.48,733259.0,32.5,32.68,32.39,32.48,733259.0
2025-04-09 09:35:00,32.48,32.58,32.21,32.57,340213.0,32.48,32.58,32.21,32.57,340213.0
2025-04-09 09:40:00,32.57,32.75,32.44,32.47,317325.0,32.57,32.75,32.44,32.47,317325.0
2025-04-09 09:45:00,32.48,32.54,32.2,32.37,330859.0,32.48,32.54,32.2,32.37,330859.0
2025-04-09 09:50:00,32.37,32.46,32.29,32.35,302044.0,32.37,32.46,32.29,32.35,302044.0
2025-04-09 09:55:00,32.35,32.49,32.33,32.4,287076.0,32.35,32.49,32.33,32.4,287076.0
2025-04-09 10:00:00,32.39,32.62,32.38,32.46,264207.0,32.39,32.62,32.38,32.46,264207.0
2025-04-09 10:05:00,32.45,32.47,32.28,32.32,298983.0,32.45,32.47,32.28,32.32,298983.0
2025-04-09 10:10:00,32.31,32.4,32.21,32.24,152737.0,32.31,32.4,32.21,32.24,152737.0
2025-04-09 10:15:00,32.25,32.43,32.23,32.41,205589.0,32.25,32.43,32.23,32.41,205589.0
2025-04-09 10:20:00,32.41,32.57,32.32,32.52,268070.0,32.41,32.57,32.32,32.52,268070.0
2025-04-09 10:25:00,32.51,32.6,32.48,32.59,243887.0,32.51,32.6,32.48,32.59,243887.0
2025-04-09 10:30:00,32.59,32.77,32.55,32.75,199868.0,32.59,32.77,32.55,32.75,199868.0
2025-04-09 10:35:00,32.75,32.75,32.61,32.63,148319.0,32.75,32.75,32.61,32.63,148319.0
2025-04-09 10:40:00,32.63,32.65,32.52,32.55,109774.0,32.63,32.65,32.52,32.55,109774.0
2025-04-09 10:45:00,32.55,32.67,32.52,32.58,221545.0,32.55,32.67,32.52,32.58,221545.0
2025-04-09 10:50:00,32.58,32.62,32.48,32.52,196065.0,32.58,32.62,32.48,32.52,196065.0
2025-04-09 10:55:00,32.52,32.57,32.39,32.44,237948.0,32.52,32.57,32.39,32.44,237948.0
2025-04-09 11:00:00,32.44,32.58,32.43,32.58,184929.0,32.44,32.58,32.43,32.58,184929.0
2025-04-09 11:05:00,32.58,32.75,32.55,32.64,177881.0,32.58,32.75,32.55,32.64,177881.0
2025-04-09 11:10:00,32.64,32.71,32.61,32.66,102275.0,32.64,32.71,32.61,32.66,102275.0
2025-04-09 11:15:00,32.66,32.83,32.66,32.82,170169.0,32.66,32.83,32.66,32.82,170169.0
2025-04-09 11:20:00,32.82,32.88,32.8,32.86,166725.0,32.82,32.88,32.8,32.86,166725.0
2025-04-09 11:25:00,32.87,32.94,32.84,32.93,156420.0,32.87,32.94,32.84,32.93,156420.0
2025-04-09 11:30:00,32.93,32.98,32.77,32.77,203496.0,32.93,32.98,32.77,32.77,203496.0
2025-04-09 11:35:00,32.77,32.83,32.72,32.73,111015.0,32.77,32.83,32.72,32.73,111015.0
2025-04-09 11:40:00,32.72,32.75,32.6,32.63,188230.0,32.72,32.75,32.6,32.63,188230.0
2025-04-09 11:45:00,32.63,32.87,32.63,32.77,293608.0,32.63,32.87,32.63,32.77,293608.0
2025-04-09 11:50:00,32.77,32.82,32.71,32.72,161060.0,32.77,32.82,32.71,32.72,161060.0
2025-04-09 11:55:00,32.72,32.73,32.6,32.66,134755.0,32.72,32.73,32.6,32.66,134755.0
2025-04-09 12:00:00,32.66,32.75,32.6,32.7,130783.0,32.66,32.75,32.6,32.7,130783.0
2025-04-09 12:05:00,32.7,32.81,32.69,32.78,114645.0,32.7,32.81,32.69,32.78,114645.0
2025-04-09 12:10:00,32.78,32.94,32.75,32.92,209983.0,32.78,32.94,32.75,32.92,209983.0
2025-04-09 12:15:00,32.92,32.96,32.89,32.93,167729.0,32.92,32.96,32.89,32.93,167729.0
2025-04-09 12:20:00,32.93,32.99,32.91,32.93,145348.0,32.93,32.99,32.91,32.93,145348.0
2025-04-09 12:25:00,32.92,32.97,32.87,32.88,111359.0,32.92,32.97,32.87,32.88,111359.0
2025-04-09 12:30:00,32.89,32.93,32.84,32.93,134220.0,32.89,32.93,32.84,32.93,134220.0
2025-04-09 12:35:00,32.93,32.97,32.89,32.95,148515.0,32.93,32.97,32.89,32.95,148515.0
2025-04-09 12:40:00,32.95,32.96,32.88,32.91,103579.0,32.95,32.96,32.88,32.91,103579.0
2025-04-09 12:45:00,32.91,32.97,32.89,32.96,201791.0,32.91,32.97,32.89,32.96,201791.0
2025-04-09 12:50:00,32.97,33.01,32.9,32.98,141899.0,32.97,33.01,32.9,32.98,141899.0
2025-04-09 12:55:00,32.98,33.04,32.95,32.95,85246.0,32.98,33.04,32.95,32.95,85246.0
2025-04-09 13:00:00,32.95,33.2,32.95,33.18,278708.0,32.95,33.2,32.95,33.18,278708.0
2025-04-09 13:05:00,33.18,33.18,32.99,33.0,138857.0,33.18,33.18,32.99,33.0,138857.0
2025-04-09 13:10:00,33.0,33.02,32.92,32.98,160709.0,33.0,33.02,32.92,32.98,160709.0
2025-04-09 13:15:00,32.98,33.71,32.69,33.55,1111661.0,32.98,33.71,32.69,33.55,1111661.0
2025-04-09 13:20:00,33.55,34.18,33.36,34.16,1940717.0,33.55,34.18,33.36,34.16,1940717.0
2025-04-09 13:25:00,34.15,34.62,34.14,34.23,1204325.0,34.15,34.62,34.14,34.23,1204325.0
2025-04-09 13:30:00,34.24,34.61,34.2,34.57,920794.0,34.24,34.61,34.2,34.57,920794.0
2025-04-09 13:35:00,34.56,34.87,34.33,34.34,520206.0,34.56,34.87,34.33,34.34,520206.0
2025-04-09 13:40:00,34.35,34.53,34.24,34.48,386642.0,34.35,34.53,34.24,34.48,386642.0
2025-04-09 13:45:00,34.48,34.87,34.4,34.67,635751.0,34.48,34.87,34.4,34.67,635751.0
2025-04-09 13:50:00,34.67,34.7,34.44,34.59,294191.0,34.67,34.7,34.44,34.59,294191.0
2025-04-09 13:55:00,34.59,34.85,34.49,34.75,347358.0,34.59,34.85,34.49,34.75,347358.0
2025-04-09 14:00:00,34.75,34.91,34.66,34.84,561997.0,34.75,34.91,34.66,34.84,561997.0
2025-04-09 14:05:00,34.84,34.86,34.54,34.72,663780.0,34.84,34.86,34.54,34.72,663780.0
2025-04-09 14:10:00,34.71,34.86,34.67,34.78,283159.0,34.71,34.86,34.67,34.78,283159.0
2025-04-09 14:15:00,34.78,34.92,34.67,34.75,368068.0,34.78,34.92,34.67,34.75,368068.0
2025-04-09 14:20:00,34.75,34.9,34.64,34.83,648758.0,34.75,34.9,34.64,34.83,648758.0
2025-04-09 14:25:00,34.83,34.92,34.73,34.88,390711.0,34.83,34.92,34.73,34.88,390711.0
2025-04-09 14:30:00,34.89,34.99,34.76,34.83,645108.0,34.89,34.99,34.76,34.83,645108.0
2025-04-09 14:35:00,34.84,34.96,34.77,34.85,440396.0,34.84,34.96,34.77,34.85,440396.0
2025-04-09 14:40:00,34.86,34.94,34.7,34.74,316269.0,34.86,34.94,34.7,34.74,316269.0
2025-04-09 14:45:00,34.74,34.85,34.63,34.8,292444.0,34.74,34.85,34.63,34.8,292444.0
2025-04-09 14:50:00,34.82,34.9,34.68,34.74,257807.0,34.82,34.9,34.68,34.74,257807.0
2025-04-09 14:55:00,34.73,34.8,34.64,34.65,228535.0,34.73,34.8,34.64,34.65,228535.0
2025-04-09 15:00:00,34.65,34.91,34.62,34.89,239977.0,34.65,34.91,34.62,34.89,239977.0
2025-04-09 15:05:00,34.89,34.92,34.8,34.85,226776.0,34.89,34.92,34.8,34.85,226776.0
2025-04-09 15:10:00,34.85,34.96,34.85,34.92,219325.0,34.85,34.96,34.85,34.92,219325.0
2025-04-09 15:15:00,34.92,34.98,34.85,34.96,217100.0,34.92,34.98,34.85,34.96,217100.0
2025-04-09 15:20:00,34.95,35.04,34.92,34.98,254099.0,34.95,35.04,34.92,34.98,254099.0
2025-04-09 15:25:00,34.97,35.06,34.93,34.96,383024.0,34.97,35.06,34.93,34.96,383024.0
2025-04-09 15:30:00,34.96,35.09,34.93,35.02,412104.0,34.96,35.09,34.93,35.02,412104.0
2025-04-09 15:35:00,35.02,35.04,34.87,34.95,416954.0,35.02,35.04,34.87,34.95,416954.0
2025-04-09 15:40:00,34.95,34.98,34.9,34.94,295911.0,34.95,34.98,34.9,34.94,295911.0
2025-04-09 15:45:00,34.95,35.0,34.87,34.98,406287.0,34.95,35.0,34.87,34.98,406287.0
2025-04-09 15:50:00,34.98,35.22,34.98,35.07,1143504.0,34.98,35.22,34.98,35.07,1143504.0
2025-04-09 15:55:00,35.07,35.25,35.04,35.15,3049603.0,35.07,35.25,35.04,35.15,3049603.0
2025-04-10 09:30:00,34.78,34.9,34.48,34.62,701804.0,34.78,34.9,34.48,34.62,701804.0
2025-04-10 09:35:00,34.63,34.74,34.46,34.58,230501.0,34.63,34.74,34.46,34.58,230501.0
2025-04-10 09:40:00,34.58,34.59,34.38,34.51,318130.0,34.58,34.59,34.38,34.51,318130.0
2025-04-10 09:45:00,34.52,34.55,34.4,34.54,284486.0,34.52,34.55,34.4,34.54,284486.0
2025-04-10 09:50:00,34.54,34.62,34.33,34.36,245777.0,34.54,34.62,34.33,34.36,245777.0
2025-04-10 09:55:00,34.36,34.44,34.32,34.36,194194.0,34.36,34.44,34.32,34.36,194194.0
2025-04-10 10:00:00,34.35,34.42,34.11,34.11,266981.0,34.35,34.42,34.11,34.11,266981.0
2025-04-10 10:05:00,34.12,34.22,34.08,34.14,239766.0,34.12,34.22,34.08,34.14,239766.0
2025-04-10 10:10:00,34.13,34.13,33.99,34.12,228231.0,34.13,34.13,33.99,34.12,228231.0
2025-04-10 10:15:00,34.13,34.18,34.0,34.02,304080.0,34.13,34.18,34.0,34.02,304080.0
2025-04-10 10:20:00,34.01,34.07,33.88,33.96,1436025.0,34.01,34.07,33.88,33.96,1436025.0
2025-04-10 10:25:00,33.95,33.98,33.75,33.75,360120.0,33.95,33.98,33.75,33.75,360120.0
2025-04-10 10:30:00,33.76,33.94,33.75,33.91,390224.0,33.76,33.94,33.75,33.91,390224.0
2025-04-10 10:35:00,33.92,34.01,33.89,33.95,250522.0,33.92,34.01,33.89,33.95,250522.0
2025-04-10 10:40:00,33.95,34.04,33.93,34.04,363019.0,33.95,34.04,33.93,34.04,363019.0
2025-04-10 10:45:00,34.03,34.05,33.86,33.89,191488.0,34.03,34.05,33.86,33.89,191488.0
2025-04-10 10:50:00,33.88,33.96,33.82,33.87,175268.0,33.88,33.96,33.82,33.87,175268.0
2025-04-10 10:55:00,33.88,33.93,33.8,33.88,175256.0,33.88,33.93,33.8,33.88,175256.0
2025-04-10 11:00:00,33.87,33.97,33.86,33.94,259187.0,33.87,33.97,33.86,33.94,259187.0
2025-04-10 11:05:00,33.93,34.01,33.9,34.0,181226.0,33.93,34.01,33.9,34.0,181226.0
2025-04-10 11:10:00,34.0,34.02,33.94,33.95,233043.0,34.0,34.02,33.94,33.95,233043.0
2025-04-10 11:15:00,33.96,33.96,33.83,33.86,193921.0,33.96,33.96,33.83,33.86,193921.0
2025-04-10 11:20:00,33.86,33.95,33.84,33.94,176488.0,33.86,33.95,33.84,33.94,176488.0
2025-04-10 11:25:00,33.94,33.99,33.87,33.97,192909.0,33.94,33.99,33.87,33.97,192909.0
2025-04-10 11:30:00,33.97,33.98,33.84,33.94,178907.0,33.97,33.98,33.84,33.94,178907.0
2025-04-10 11:35:00,33.94,33.94,33.81,33.83,151392.0,33.94,33.94,33.81,33.83,151392.0
2025-04-10 11:40:00,33.84,33.92,33.81,33.83,200213.0,33.84,33.92,33.81,33.83,200213.0
2025-04-10 11:45:00,33.82,33.86,33.77,33.77,178409.0,33.82,33.86,33.77,33.77,178409.0
2025-04-10 11:50:00,33.77,33.83,33.73,33.82,181674.0,33.77,33.83,33.73,33.82,181674.0
2025-04-10 11:55:00,33.83,33.84,33.65,33.7,265802.0,33.83,33.84,33.65,33.7,265802.0
2025-04-10 12:00:00,33.69,33.75,33.55,33.57,217758.0,33.69,33.75,33.55,33.57,217758.0
2025-04-10 12:05:00,33.56,33.65,33.51,33.59,145194.0,33.56,33.65,33.51,33.59,145194.0
2025-04-10 12:10:00,33.59,33.6,33.47,33.48,173245.0,33.59,33.6,33.47,33.48,173245.0
2025-04-10 12:15:00,33.49,33.49,33.35,33.38,190643.0,33.49,33.49,33.35,33.38,190643.0
2025-04-10 12:20:00,33.37,33.37,33.13,33.32,223157.0,33.37,33.37,33.13,33.32,223157.0
2025-04-10 12:25:00,33.32,33.33,33.09,33.17,348000.0,33.32,33.33,33.09,33.17,348000.0
2025-04-10 12:30:00,33.17,33.39,33.16,33.37,395305.0,33.17,33.39,33.16,33.37,395305.0
2025-04-10 12:35:00,33.36,33.44,33.26,33.41,213146.0,33.36,33.44,33.26,33.41,213146.0
2025-04-10 12:40:00,33.41,33.47,33.35,33.43,200504.0,33.41,33.47,33.35,33.43,200504.0
2025-04-10 12:45:00,33.43,33.52,33.27,33.48,179030.0,33.43,33.52,33.27,33.48,179030.0
2025-04-10 12:50:00,33.49,33.57,33.39,33.44,201062.0,33.49,33.57,33.39,33.44,201062.0
2025-04-10 12:55:00,33.44,33.56,33.43,33.54,184544.0,33.44,33.56,33.43,33.54,184544.0
2025-04-10 13:00:00,33.54,33.87,33.52,33.68,420684.0,33.54,33.87,33.52,33.68,420684.0
2025-04-10 13:05:00,33.68,33.68,33.38,33.4,196022.0,33.68,33.68,33.38,33.4,196022.0
2025-04-10 13:10:00,33.41,33.42,33.21,33.31,228177.0,33.41,33.42,33.21,33.31,228177.0
2025-04-10 13:15:00,33.31,33.32,33.22,33.29,145207.0,33.31,33.32,33.22,33.29,145207.0
2025-04-10 13:20:00,33.29,33.31,33.11,33.26,278582.0,33.29,33.31,33.11,33.26,278582.0
2025-04-10 13:25:00,33.25,33.46,33.25,33.44,290475.0,33.25,33.46,33.25,33.44,290475.0
2025-04-10 13:30:00,33.45,33.5,33.37,33.4,354848.0,33.45,33.5,33.37,33.4,354848.0
2025-04-10 13:35:00,33.39,33.57,33.38,33.41,393140.0,33.39,33.57,33.38,33.41,393140.0
2025-04-10 13:40:00,33.42,33.78,33.42,33.76,182194.0,33.42,33.78,33.42,33.76,182194.0
2025-04-10 13:45:00,33.75,33.88,33.72,33.74,238676.0,33.75,33.88,33.72,33.74,238676.0
2025-04-10 13:50:00,33.75,33.87,33.65,33.79,362634.0,33.75,33.87,33.65,33.79,362634.0
2025-04-10 13:55:00,33.8,33.86,33.76,33.8,313343.0,33.8,33.86,33.76,33.8,313343.0
2025-04-10 14:00:00,33.8,33.9,33.79,33.84,403953.0,33.8,33.9,33.79,33.84,403953.0
2025-04-10 14:05:00,33.84,33.88,33.63,33.65,247115.0,33.84,33.88,33.63,33.65,247115.0
2025-04-10 14:10:00,33.65,33.67,33.47,33.49,165745.0,33.65,33.67,33.47,33.49,165745.0
2025-04-10 14:15:00,33.48,33.61,33.45,33.58,187583.0,33.48,33.61,33.45,33.58,187583.0
2025-04-10 14:20:00,33.58,33.83,33.57,33.77,194324.0,33.58,33.83,33.57,33.77,194324.0
2025-04-10 14:25:00,33.76,33.9,33.73,33.88,169939.0,33.76,33.9,33.73,33.88,169939.0
2025-04-10 14:30:00,33.88,33.94,33.78,33.79,176861.0,33.88,33.94,33.78,33.79,176861.0
2025-04-10 14:35:00,33.79,33.83,33.7,33.8,203387.0,33.79,33.83,33.7,33.8,203387.0
2025-04-10 14:40:00,33.8,33.91,33.74,33.88,356905.0,33.8,33.91,33.74,33.88,356905.0
2025-04-10 14:45:00,33.89,33.89,33.7,33.75,160591.0,33.89,33.89,33.7,33.75,160591.0
2025-04-10 14:50:00,33.76,33.84,33.62,33.64,142607.0,33.76,33.84,33.62,33.64,142607.0
2025-04-10 14:55:00,33.64,33.76,33.56,33.69,137256.0,33.64,33.76,33.56,33.69,137256.0
2025-04-10 15:00:00,33.69,33.89,33.63,33.87,198433.0,33.69,33.89,33.63,33.87,198433.0
2025-04-10 15:05:00,33.86,33.88,33.63,33.64,234889.0,33.86,33.88,33.63,33.64,234889.0
2025-04-10 15:10:00,33.64,33.68,33.57,33.63,188323.0,33.64,33.68,33.57,33.63,188323.0
2025-04-10 15:15:00,33.63,33.72,33.55,33.68,229651.0,33.63,33.72,33.55,33.68,229651.0
2025-04-10 15:20:00,33.68,33.83,33.64,33.7,212892.0,33.68,33.83,33.64,33.7,212892.0
2025-04-10 15:25:00,33.7,33.74,33.48,33.48,309991.0,33.7,33.74,33.48,33.48,309991.0
2025-04-10 15:30:00,33.49,33.63,33.48,33.53,381952.0,33.49,33.63,33.48,33.53,381952.0
2025-04-10 15:35:00,33.54,33.57,33.41,33.45,320826.0,33.54,33.57,33.41,33.45,320826.0
2025-04-10 15:40:00,33.45,33.51,33.28,33.32,379808.0,33.45,33.51,33.28,33.32,379808.0
2025-04-10 15:45:00,33.32,33.51,33.29,33.41,474247.0,33.32,33.51,33.29,33.41,474247.0
2025-04-10 15:50:00,33.41,33.7,33.37,33.65,1098181.0,33.41,33.7,33.37,33.65,1098181.0
2025-04-10 15:55:00,33.65,33.81,33.56,33.66,1562754.0,33.65,33.81,33.56,33.66,1562754.0
2025-04-11 09:30:00,33.94,34.0,33.59,33.68,620424.0,33.94,34.0,33.59,33.68,620424.0
2025-04-11 09:35:00,33.68,33.87,33.57,33.8,199733.0,33.68,33.87,33.57,33.8,199733.0
2025-04-11 09:40:00,33.8,33.83,33.59,33.8,193533.0,33.8,33.83,33.59,33.8,193533.0
2025-04-11 09:45:00,33.8,33.87,33.71,33.76,398344.0,33.8,33.87,33.71,33.76,398344.0
2025-04-11 09:50:00,33.76,33.84,33.69,33.84,175165.0,33.76,33.84,33.69,33.84,175165.0
2025-04-11 09:55:00,33.83,33.92,33.71,33.73,295434.0,33.83,33.92,33.71,33.73,295434.0
2025-04-11 10:00:00,33.71,33.8,33.61,33.78,215825.0,33.71,33.8,33.61,33.78,215825.0
2025-04-11 10:05:00,33.79,33.93,33.77,33.84,296657.0,33.79,33.93,33.77,33.84,296657.0
2025-04-11 10:10:00,33.84,33.86,33.65,33.74,159099.0,33.84,33.86,33.65,33.74,159099.0
2025-04-11 10:15:00,33.74,33.84,33.57,33.57,133662.0,33.74,33.84,33.57,33.57,133662.0
2025-04-11 10:20:00,33.58,33.63,33.4,33.51,210766.0,33.58,33.63,33.4,33.51,210766.0
2025-04-11 10:25:00,33.51,33.56,33.43,33.44,217373.0,33.51,33.56,33.43,33.44,217373.0
2025-04-11 10:30:00,33.45,33.67,33.41,33.62,365995.0,33.45,33.67,33.41,33.62,365995.0
2025-04-11 10:35:00,33.62,33.62,33.53,33.61,151567.0,33.62,33.62,33.53,33.61,151567.0
2025-04-11 10:40:00,33.6,33.64,33.54,33.63,207950.0,33.6,33.64,33.54,33.63,207950.0
2025-04-11 10:45:00,33.63,33.71,33.62,33.65,234817.0,33.63,33.71,33.62,33.65,234817.0
2025-04-11 10:50:00,33.64,33.64,33.51,33.57,132071.0,33.64,33.64,33.51,33.57,132071.0
2025-04-11 10:55:00,33.55,33.61,33.44,33.46,103604.0,33.55,33.61,33.44,33.46,103604.0
2025-04-11 11:00:00,33.45,33.7,33.41,33.42,386409.0,33.45,33.7,33.41,33.42,386409.0
2025-04-11 11:05:00,33.42,33.47,33.33,33.45,172569.0,33.42,33.47,33.33,33.45,172569.0
2025-04-11 11:10:00,33.45,33.5,33.37,33.38,122102.0,33.45,33.5,33.37,33.38,122102.0
2025-04-11 11:15:00,33.37,33.39,33.24,33.28,110219.0,33.37,33.39,33.24,33.28,110219.0
2025-04-11 11:20:00,33.27,33.32,33.22,33.23,210054.0,33.27,33.32,33.22,33.23,210054.0
2025-04-11 11:25:00,33.23,33.35,33.22,33.3,278408.0,33.23,33.35,33.22,33.3,278408.0
2025-04-11 11:30:00,33.3,33.32,33.26,33.3,163412.0,33.3,33.32,33.26,33.3,163412.0
2025-04-11 11:35:00,33.3,33.43,33.28,33.42,187982.0,33.3,33.43,33.28,33.42,187982.0
2025-04-11 11:40:00,33.42,33.43,33.34,33.41,116160.0,33.42,33.43,33.34,33.41,116160.0
2025-04-11 11:45:00,33.41,33.44,33.36,33.4,162996.0,33.41,33.44,33.36,33.4,162996.0
2025-04-11 11:50:00,33.4,33.4,33.31,33.36,295886.0,33.4,33.4,33.31,33.36,295886.0
2025-04-11 11:55:00,33.36,33.41,33.35,33.4,319327.0,33.36,33.41,33.35,33.4,319327.0
2025-04-11 12:00:00,33.4,33.42,33.34,33.4,168819.0,33.4,33.42,33.34,33.4,168819.0
2025-04-11 12:05:00,33.4,33.51,33.39,33.43,331146.0,33.4,33.51,33.39,33.43,331146.0
2025-04-11 12:10:00,33.43,33.66,33.42,33.64,171035.0,33.43,33.66,33.42,33.64,171035.0
2025-04-11 12:15:00,33.64,33.67,33.58,33.59,124153.0,33.64,33.67,33.58,33.59,124153.0
2025-04-11 12:20:00,33.59,33.59,33.5,33.5,74388.0,33.59,33.59,33.5,33.5,74388.0
2025-04-11 12:25:00,33.51,33.51,33.43,33.48,95457.0,33.51,33.51,33.43,33.48,95457.0
2025-04-11 12:30:00,33.48,33.65,33.48,33.63,127146.0,33.48,33.65,33.48,33.63,127146.0
2025-04-11 12:35:00,33.62,33.72,33.61,33.67,163307.0,33.62,33.72,33.61,33.67,163307.0
2025-04-11 12:40:00,33.68,33.74,33.67,33.69,154040.0,33.68,33.74,33.67,33.69,154040.0
2025-04-11 12:45:00,33.69,33.69,33.6,33.64,156289.0,33.69,33.69,33.6,33.64,156289.0
2025-04-11 12:50:00,33.65,33.65,33.55,33.58,210796.0,33.65,33.65,33.55,33.58,210796.0
2025-04-11 12:55:00,33.58,33.61,33.55,33.57,112826.0,33.58,33.61,33.55,33.57,112826.0
2025-04-11 13:00:00,33.58,33.64,33.54,33.64,158068.0,33.58,33.64,33.54,33.64,158068.0
2025-04-11 13:05:00,33.64,33.67,33.58,33.62,152394.0,33.64,33.67,33.58,33.62,152394.0
2025-04-11 13:10:00,33.63,33.63,33.54,33.57,89207.0,33.63,33.63,33.54,33.57,89207.0
2025-04-11 13:15:00,33.58,33.6,33.46,33.52,120561.0,33.58,33.6,33.46,33.52,120561.0
2025-04-11 13:20:00,33.5,33.62,33.5,33.53,155440.0,33.5,33.62,33.5,33.53,155440.0
2025-04-11 13:25:00,33.54,33.54,33.43,33.45,107561.0,33.54,33.54,33.43,33.45,107561.0
2025-04-11 13:30:00,33.46,33.51,33.4,33.51,141800.0,33.46,33.51,33.4,33.51,141800.0
2025-04-11 13:35:00,33.51,33.67,33.48,33.66,199062.0,33.51,33.67,33.48,33.66,199062.0
2025-04-11 13:40:00,33.66,33.89,33.65,33.84,220543.0,33.66,33.89,33.65,33.84,220543.0
2025-04-11 13:45:00,33.86,33.86,33.7,33.76,125323.0,33.86,33.86,33.7,33.76,125323.0
2025-04-11 13:50:00,33.76,33.87,33.73,33.84,141703.0,33.76,33.87,33.73,33.84,141703.0
2025-04-11 13:55:00,33.83,33.83,33.68,33.74,222119.0,33.83,33.83,33.68,33.74,222119.0
2025-04-11 14:00:00,33.74,33.78,33.68,33.75,425898.0,33.74,33.78,33.68,33.75,425898.0
2025-04-11 14:05:00,33.75,33.76,33.65,33.67,173812.0,33.75,33.76,33.65,33.67,173812.0
2025-04-11 14:10:00,33.66,33.72,33.64,33.67,218857.0,33.66,33.72,33.64,33.67,218857.0
2025-04-11 14:15:00,33.66,33.7,33.6,33.63,106272.0,33.66,33.7,33.6,33.63,106272.0
2025-04-11 14:20:00,33.62,33.68,33.58,33.68,117066.0,33.62,33.68,33.58,33.68,117066.0
2025-04-11 14:25:00,33.68,33.69,33.62,33.68,108926.0,33.68,33.69,33.62,33.68,108926.0
2025-04-11 14:30:00,33.68,33.74,33.67,33.71,102745.0,33.68,33.74,33.67,33.71,102745.0
2025-04-11 14:35:00,33.7,33.74,33.65,33.69,159140.0,33.7,33.74,33.65,33.69,159140.0
2025-04-11 14:40:00,33.7,33.74,33.68,33.69,116865.0,33.7,33.74,33.68,33.69,116865.0
2025-04-11 14:45:00,33.69,33.75,33.68,33.72,101806.0,33.69,33.75,33.68,33.72,101806.0
2025-04-11 14:50:00,33.72,33.74,33.6,33.71,126664.0,33.72,33.74,33.6,33.71,126664.0
2025-04-11 14:55:00,33.71,33.73,33.62,33.64,99990.0,33.71,33.73,33.62,33.64,99990.0
2025-04-11 15:00:00,33.64,33.75,33.63,33.73,131274.0,33.64,33.75,33.63,33.73,131274.0
2025-04-11 15:05:00,33.74,33.81,33.71,33.8,185646.0,33.74,33.81,33.71,33.8,185646.0
2025-04-11 15:10:00,33.8,33.86,33.78,33.84,136871.0,33.8,33.86,33.78,33.84,136871.0
2025-04-11 15:15:00,33.84,33.86,33.79,33.8,185476.0,33.84,33.86,33.79,33.8,185476.0
2025-04-11 15:20:00,33.82,33.88,33.8,33.85,170197.0,33.82,33.88,33.8,33.85,170197.0
2025-04-11 15:25:00,33.84,33.89,33.81,33.84,196823.0,33.84,33.89,33.81,33.84,196823.0
2025-04-11 15:30:00,33.84,33.84,33.78,33.83,188266.0,33.84,33.84,33.78,33.83,188266.0
2025-04-11 15:35:00,33.83,33.83,33.73,33.8,203183.0,33.83,33.83,33.73,33.8,203183.0
2025-04-11 15:40:00,33.8,33.84,33.73,33.77,491883.0,33.8,33.84,33.73,33.77,491883.0
2025-04-11 15:45:00,33.77,33.8,33.73,33.73,273519.0,33.77,33.8,33.73,33.73,273519.0
2025-04-11 15:50:00,33.74,33.81,33.69,33.72,731351.0,33.74,33.81,33.69,33.72,731351.0
2025-04-11 15:55:00,33.72,33.77,33.66,33.68,2633348.0,33.72,33.77,33.66,33.68,2633348.0
2025-04-14 09:30:00,33.38,33.83,33.25,33.75,861667.0,33.38,33.83,33.25,33.75,861667.0
2025-04-14 09:35:00,33.75,33.92,33.75,33.84,357169.0,33.75,33.92,33.75,33.84,357169.0
2025-04-14 09:40:00,33.84,33.93,33.75,33.87,304518.0,33.84,33.93,33.75,33.87,304518.0
2025-04-14 09:45:00,33.87,33.97,33.73,33.91,167890.0,33.87,33.97,33.73,33.91,167890.0
2025-04-14 09:50:00,33.91,34.05,33.91,34.04,120332.0,33.91,34.05,33.91,34.04,120332.0
2025-04-14 09:55:00,34.04,34.04,33.93,34.01,155201.0,34.04,34.04,33.93,34.01,155201.0
2025-04-14 10:00:00,34.01,34.22,33.97,34.18,258314.0,34.01,34.22,33.97,34.18,258314.0
2025-04-14 10:05:00,34.17,34.21,34.13,34.16,135261.0,34.17,34.21,34.13,34.16,135261.0
2025-04-14 10:10:00,34.16,34.17,34.08,34.09,126715.0,34.16,34.17,34.08,34.09,126715.0
2025-04-14 10:15:00,34.09,34.12,34.01,34.1,139168.0,34.09,34.12,34.01,34.1,139168.0
2025-04-14 10:20:00,34.11,34.17,34.08,34.16,110822.0,34.11,34.17,34.08,34.16,110822.0
2025-04-14 10:25:00,34.16,34.28,34.13,34.25,183875.0,34.16,34.28,34.13,34.25,183875.0
2025-04-14 10:30:00,34.25,34.29,34.21,34.27,127540.0,34.25,34.29,34.21,34.27,127540.0
2025-04-14 10:35:00,34.28,34.33,34.25,34.3,157152.0,34.28,34.33,34.25,34.3,157152.0
2025-04-14 10:40:00,34.3,34.35,34.27,34.32,182526.0,34.3,34.35,34.27,34.32,182526.0
2025-04-14 10:45:00,34.32,34.33,34.25,34.26,207580.0,34.32,34.33,34.25,34.26,207580.0
2025-04-14 10:50:00,34.26,34.37,34.25,34.37,201203.0,34.26,34.37,34.25,34.37,201203.0
2025-04-14 10:55:00,34.37,34.37,34.29,34.32,179425.0,34.37,34.37,34.29,34.32,179425.0
2025-04-14 11:00:00,34.32,34.34,34.2,34.2,352796.0,34.32,34.34,34.2,34.2,352796.0
2025-04-14 11:05:00,34.2,34.22,34.15,34.2,202404.0,34.2,34.22,34.15,34.2,202404.0
2025-04-14 11:10:00,34.2,34.22,34.11,34.14,395930.0,34.2,34.22,34.11,34.14,395930.0
2025-04-14 11:15:00,34.15,34.18,34.03,34.07,229723.0,34.15,34.18,34.03,34.07,229723.0
2025-04-14 11:20:00,34.08,34.11,34.01,34.09,221236.0,34.08,34.11,34.01,34.09,221236.0
2025-04-14 11:25:00,34.09,34.11,34.03,34.05,149484.0,34.09,34.11,34.03,34.05,149484.0
2025-04-14 11:30:00,34.06,34.16,34.01,34.14,126015.0,34.06,34.16,34.01,34.14,126015.0
2025-04-14 11:35:00,34.14,34.15,34.08,34.09,105725.0,34.14,34.15,34.08,34.09,105725.0
2025-04-14 11:40:00,34.08,34.13,34.04,34.13,117346.0,34.08,34.13,34.04,34.13,117346.0
2025-04-14 11:45:00,34.12,34.13,34.04,34.05,90588.0,34.12,34.13,34.04,34.05,90588.0
2025-04-14 11:50:00,34.05,34.07,34.0,34.05,116217.0,34.05,34.07,34.0,34.05,116217.0
2025-04-14 11:55:00,34.05,34.08,34.0,34.01,84230.0,34.05,34.08,34.0,34.01,84230.0
2025-04-14 12:00:00,34.0,34.01,33.94,33.98,76702.0,34.0,34.01,33.94,33.98,76702.0
2025-04-14 12:05:00,33.98,34.0,33.91,33.92,99688.0,33.98,34.0,33.91,33.92,99688.0
2025-04-14 12:10:00,33.92,33.94,33.82,33.9,137182.0,33.92,33.94,33.82,33.9,137182.0
2025-04-14 12:15:00,33.9,34.03,33.9,34.01,301027.0,33.9,34.03,33.9,34.01,301027.0
2025-04-14 12:20:00,34.01,34.04,33.95,34.0,111954.0,34.01,34.04,33.95,34.0,111954.0
2025-04-14 12:25:00,33.99,34.01,33.91,33.97,76046.0,33.99,34.01,33.91,33.97,76046.0
2025-04-14 12:30:00,33.97,34.08,33.93,34.07,71698.0,33.97,34.08,33.93,34.07,71698.0
2025-04-14 12:35:00,34.07,34.09,34.05,34.07,63453.0,34.07,34.09,34.05,34.07,63453.0
2025-04-14 12:40:00,34.07,34.09,34.02,34.07,70680.0,34.07,34.09,34.02,34.07,70680.0
2025-04-14 12:45:00,34.07,34.09,34.03,34.03,55238.0,34.07,34.09,34.03,34.03,55238.0
2025-04-14 12:50:00,34.03,34.03,33.95,34.02,76030.0,34.03,34.03,33.95,34.02,76030.0
2025-04-14 12:55:00,34.02,34.03,33.94,33.95,100732.0,34.02,34.03,33.94,33.95,100732.0
2025-04-14 13:00:00,33.95,34.18,33.94,34.09,417318.0,33.95,34.18,33.94,34.09,417318.0
2025-04-14 13:05:00,34.09,34.12,34.03,34.11,86442.0,34.09,34.12,34.03,34.11,86442.0
2025-04-14 13:10:00,34.11,34.19,34.08,34.19,144512.0,34.11,34.19,34.08,34.19,144512.0
2025-04-14 13:15:00,34.19,34.19,34.09,34.17,160452.0,34.19,34.19,34.09,34.17,160452.0
2025-04-14 13:20:00,34.17,34.23,34.15,34.21,95244.0,34.17,34.23,34.15,34.21,95244.0
2025-04-14 13:25:00,34.23,34.23,34.13,34.16,137401.0,34.23,34.23,34.13,34.16,137401.0
2025-04-14 13:30:00,34.16,34.24,34.1,34.2,238045.0,34.16,34.24,34.1,34.2,238045.0
2025-04-14 13:35:00,34.2,34.25,34.18,34.21,103101.0,34.2,34.25,34.18,34.21,103101.0
2025-04-14 13:40:00,34.21,34.24,34.18,34.2,92890.0,34.21,34.24,34.18,34.2,92890.0
2025-04-14 13:45:00,34.2,34.27,34.19,34.27,86531.0,34.2,34.27,34.19,34.27,86531.0
2025-04-14 13:50:00,34.26,34.35,34.26,34.31,105560.0,34.26,34.35,34.26,34.31,105560.0
2025-04-14 13:55:00,34.32,34.36,34.31,34.34,76801.0,34.32,34.36,34.31,34.34,76801.0
2025-04-14 14:00:00,34.34,34.36,34.33,34.34,54800.0,34.34,34.36,34.33,34.34,54800.0
2025-04-14 14:05:00,34.34,34.35,34.31,34.33,85817.0,34.34,34.35,34.31,34.33,85817.0
2025-04-14 14:10:00,34.32,34.33,34.28,34.31,87606.0,34.32,34.33,34.28,34.31,87606.0
2025-04-14 14:15:00,34.32,34.33,34.29,34.32,148187.0,34.32,34.33,34.29,34.32,148187.0
2025-04-14 14:20:00,34.32,34.36,34.31,34.34,71130.0,34.32,34.36,34.31,34.34,71130.0
2025-04-14 14:25:00,34.35,34.37,34.33,34.34,75857.0,34.35,34.37,34.33,34.34,75857.0
2025-04-14 14:30:00,34.35,34.37,34.32,34.36,137121.0,34.35,34.37,34.32,34.36,137121.0
2025-04-14 14:35:00,34.36,34.37,34.34,34.35,73956.0,34.36,34.37,34.34,34.35,73956.0
2025-04-14 14:40:00,34.36,34.37,34.31,34.33,126802.0,34.36,34.37,34.31,34.33,126802.0
2025-04-14 14:45:00,34.33,34.34,34.29,34.3,136541.0,34.33,34.34,34.29,34.3,136541.0
2025-04-14 14:50:00,34.3,34.33,34.28,34.33,91571.0,34.3,34.33,34.28,34.33,91571.0
2025-04-14 14:55:00,34.33,34.35,34.31,34.32,148463.0,34.33,34.35,34.31,34.32,148463.0
2025-04-14 15:00:00,34.32,34.36,34.31,34.34,126837.0,34.32,34.36,34.31,34.34,126837.0
2025-04-14 15:05:00,34.34,34.4,34.33,34.4,124985.0,34.34,34.4,34.33,34.4,124985.0
2025-04-14 15:10:00,34.4,34.44,34.38,34.41,128485.0,34.4,34.44,34.38,34.41,128485.0
2025-04-14 15:15:00,34.41,34.43,34.37,34.41,146053.0,34.41,34.43,34.37,34.41,146053.0
2025-04-14 15:20:00,34.41,34.45,34.4,34.43,175699.0,34.41,34.45,34.4,34.43,175699.0
2025-04-14 15:25:00,34.43,34.45,34.37,34.38,173051.0,34.43,34.45,34.37,34.38,173051.0
2025-04-14 15:30:00,34.38,34.42,34.36,34.4,187147.0,34.38,34.42,34.36,34.4,187147.0
2025-04-14 15:35:00,34.4,34.41,34.36,34.39,181041.0,34.4,34.41,34.36,34.39,181041.0
2025-04-14 15:40:00,34.39,34.43,34.36,34.4,195276.0,34.39,34.43,34.36,34.4,195276.0
2025-04-14 15:45:00,34.4,34.42,34.34,34.34,192824.0,34.4,34.42,34.34,34.34,192824.0
2025-04-14 15:50:00,34.34,34.34,34.16,34.18,672257.0,34.34,34.34,34.16,34.18,672257.0
2025-04-14 15:55:00,34.18,34.18,34.11,34.16,1314857.0,34.18,34.18,34.11,34.16,1314857.0
2025-04-15 09:30:00,34.39,34.54,34.26,34.39,720966.0,34.39,34.54,34.26,34.39,720966.0
2025-04-15 09:35:00,34.4,34.45,34.33,34.45,222498.0,34.4,34.45,34.33,34.45,222498.0
2025-04-15 09:40:00,34.45,34.64,34.44,34.63,203092.0,34.45,34.64,34.44,34.63,203092.0
2025-04-15 09:45:00,34.63,34.71,34.6,34.7,219931.0,34.63,34.71,34.6,34.7,219931.0
2025-04-15 09:50:00,34.7,34.7,34.6,34.64,308046.0,34.7,34.7,34.6,34.64,308046.0
2025-04-15 09:55:00,34.64,34.65,34.44,34.48,233605.0,34.64,34.65,34.44,34.48,233605.0
2025-04-15 10:00:00,34.49,34.63,34.48,34.59,200902.0,34.49,34.63,34.48,34.59,200902.0
2025-04-15 10:05:00,34.59,34.71,34.58,34.66,172811.0,34.59,34.71,34.58,34.66,172811.0
2025-04-15 10:10:00,34.66,34.76,34.65,34.68,165208.0,34.66,34.76,34.65,34.68,165208.0
2025-04-15 10:15:00,34.68,34.73,34.53,34.54,213439.0,34.68,34.73,34.53,34.54,213439.0
2025-04-15 10:20:00,34.54,34.64,34.5,34.55,174828.0,34.54,34.64,34.5,34.55,174828.0
2025-04-15 10:25:00,34.55,34.63,34.53,34.61,107422.0,34.55,34.63,34.53,34.61,107422.0
2025-04-15 10:30:00,34.62,34.7,34.6,34.68,94386.0,34.62,34.7,34.6,34.68,94386.0
2025-04-15 10:35:00,34.68,34.68,34.57,34.58,111725.0,34.68,34.68,34.57,34.58,111725.0
2025-04-15 10:40:00,34.59,34.63,34.53,34.62,96920.0,34.59,34.63,34.53,34.62,96920.0
2025-04-15 10:45:00,34.62,34.63,34.47,34.55,207689.0,34.62,34.63,34.47,34.55,207689.0
2025-04-15 10:50:00,34.56,34.61,34.53,34.61,126292.0,34.56,34.61,34.53,34.61,126292.0
2025-04-15 10:55:00,34.61,34.65,34.57,34.59,83176.0,34.61,34.65,34.57,34.59,83176.0
2025-04-15 11:00:00,34.59,34.65,34.57,34.65,100943.0,34.59,34.65,34.57,34.65,100943.0
2025-04-15 11:05:00,34.64,34.65,34.57,34.59,80071.0,34.64,34.65,34.57,34.59,80071.0
2025-04-15 11:10:00,34.59,34.65,34.57,34.65,84167.0,34.59,34.65,34.57,34.65,84167.0
2025-04-15 11:15:00,34.64,34.69,34.64,34.65,94574.0,34.64,34.69,34.64,34.65,94574.0
2025-04-15 11:20:00,34.65,34.69,34.63,34.68,102802.0,34.65,34.69,34.63,34.68,102802.0
2025-04-15 11:25:00,34.68,34.68,34.56,34.57,117596.0,34.68,34.68,34.56,34.57,117596.0
2025-04-15 11:30:00,34.57,34.65,34.55,34.6,81001.0,34.57,34.65,34.55,34.6,81001.0
2025-04-15 11:35:00,34.6,34.66,34.59,34.66,67161.0,34.6,34.66,34.59,34.66,67161.0
2025-04-15 11:40:00,34.66,34.69,34.65,34.68,79847.0,34.66,34.69,34.65,34.68,79847.0
2025-04-15 11:45:00,34.67,34.7,34.61,34.63,100065.0,34.67,34.7,34.61,34.63,100065.0
2025-04-15 11:50:00,34.63,34.75,34.62,34.71,107448.0,34.63,34.75,34.62,34.71,107448.0
2025-04-15 11:55:00,34.71,34.73,34.69,34.72,74711.0,34.71,34.73,34.69,34.72,74711.0
2025-04-15 12:00:00,34.72,34.74,34.7,34.73,88281.0,34.72,34.74,34.7,34.73,88281.0
2025-04-15 12:05:00,34.73,34.73,34.65,34.66,74012.0,34.73,34.73,34.65,34.66,74012.0
2025-04-15 12:10:00,34.66,34.7,34.6,34.6,118059.0,34.66,34.7,34.6,34.6,118059.0
2025-04-15 12:15:00,34.6,34.63,34.54,34.58,121809.0,34.6,34.63,34.54,34.58,121809.0
2025-04-15 12:20:00,34.58,34.63,34.57,34.63,87587.0,34.58,34.63,34.57,34.63,87587.0
2025-04-15 12:25:00,34.62,34.63,34.56,34.57,91425.0,34.62,34.63,34.56,34.57,91425.0
2025-04-15 12:30:00,34.57,34.58,34.51,34.52,145840.0,34.57,34.58,34.51,34.52,145840.0
2025-04-15 12:35:00,34.52,34.55,34.51,34.52,98225.0,34.52,34.55,34.51,34.52,98225.0
2025-04-15 12:40:00,34.52,34.6,34.5,34.59,116189.0,34.52,34.6,34.5,34.59,116189.0
2025-04-15 12:45:00,34.59,34.65,34.59,34.62,68959.0,34.59,34.65,34.59,34.62,68959.0
2025-04-15 12:50:00,34.62,34.63,34.57,34.58,79821.0,34.62,34.63,34.57,34.58,79821.0
2025-04-15 12:55:00,34.58,34.59,34.53,34.56,85105.0,34.58,34.59,34.53,34.56,85105.0
2025-04-15 13:00:00,34.56,34.61,34.53,34.61,70023.0,34.56,34.61,34.53,34.61,70023.0
2025-04-15 13:05:00,34.6,34.64,34.56,34.57,71458.0,34.6,34.64,34.56,34.57,71458.0
2025-04-15 13:10:00,34.57,34.6,34.55,34.58,57873.0,34.57,34.6,34.55,34.58,57873.0
2025-04-15 13:15:00,34.58,34.59,34.53,34.55,89702.0,34.58,34.59,34.53,34.55,89702.0
2025-04-15 13:20:00,34.54,34.55,34.48,34.52,103893.0,34.54,34.55,34.48,34.52,103893.0
2025-04-15 13:25:00,34.52,34.56,34.51,34.51,127137.0,34.52,34.56,34.51,34.51,127137.0
2025-04-15 13:30:00,34.52,34.58,34.51,34.54,88307.0,34.52,34.58,34.51,34.54,88307.0
2025-04-15 13:35:00,34.54,34.62,34.53,34.62,69917.0,34.54,34.62,34.53,34.62,69917.0
2025-04-15 13:40:00,34.63,34.64,34.58,34.6,75323.0,34.63,34.64,34.58,34.6,75323.0
2025-04-15 13:45:00,34.59,34.61,34.57,34.61,46379.0,34.59,34.61,34.57,34.61,46379.0
2025-04-15 13:50:00,34.61,34.61,34.51,34.52,87595.0,34.61,34.61,34.51,34.52,87595.0
2025-04-15 13:55:00,34.52,34.57,34.51,34.54,80723.0,34.52,34.57,34.51,34.54,80723.0
2025-04-15 14:00:00,34.55,34.59,34.52,34.56,99428.0,34.55,34.59,34.52,34.56,99428.0
2025-04-15 14:05:00,34.56,34.57,34.51,34.55,89071.0,34.56,34.57,34.51,34.55,89071.0
2025-04-15 14:10:00,34.55,34.56,34.51,34.54,62746.0,34.55,34.56,34.51,34.54,62746.0
2025-04-15 14:15:00,34.54,34.55,34.51,34.52,75121.0,34.54,34.55,34.51,34.52,75121.0
2025-04-15 14:20:00,34.52,34.55,34.51,34.53,98614.0,34.52,34.55,34.51,34.53,98614.0
2025-04-15 14:25:00,34.52,34.57,34.5,34.52,119376.0,34.52,34.57,34.5,34.52,119376.0
2025-04-15 14:30:00,34.52,34.59,34.51,34.59,60869.0,34.52,34.59,34.51,34.59,60869.0
2025-04-15 14:35:00,34.58,34.61,34.56,34.58,84910.0,34.58,34.61,34.56,34.58,84910.0
2025-04-15 14:40:00,34.58,34.59,34.55,34.59,82135.0,34.58,34.59,34.55,34.59,82135.0
2025-04-15 14:45:00,34.59,34.61,34.58,34.61,65734.0,34.59,34.61,34.58,34.61,65734.0
2025-04-15 14:50:00,34.6,34.63,34.59,34.62,100150.0,34.6,34.63,34.59,34.62,100150.0
2025-04-15 14:55:00,34.62,34.64,34.58,34.61,142009.0,34.62,34.64,34.58,34.61,142009.0
2025-04-15 15:00:00,34.6,34.62,34.58,34.59,81526.0,34.6,34.62,34.58,34.59,81526.0
2025-04-15 15:05:00,34.59,34.6,34.56,34.57,91457.0,34.59,34.6,34.56,34.57,91457.0
2025-04-15 15:10:00,34.57,34.62,34.56,34.62,89268.0,34.57,34.62,34.56,34.62,89268.0
2025-04-15 15:15:00,34.62,34.67,34.61,34.65,105073.0,34.62,34.67,34.61,34.65,105073.0
2025-04-15 15:20:00,34.65,34.66,34.62,34.62,93011.0,34.65,34.66,34.62,34.62,93011.0
2025-04-15 15:25:00,34.62,34.62,34.58,34.6,129019.0,34.62,34.62,34.58,34.6,129019.0
2025-04-15 15:30:00,34.6,34.62,34.58,34.62,110741.0,34.6,34.62,34.58,34.62,110741.0
2025-04-15 15:35:00,34.62,34.62,34.56,34.56,131307.0,34.62,34.62,34.56,34.56,131307.0
2025-04-15 15:40:00,34.56,34.59,34.55,34.58,93238.0,34.56,34.59,34.55,34.58,93238.0
2025-04-15 15:45:00,34.57,34.58,34.49,34.52,170021.0,34.57,34.58,34.49,34.52,170021.0
2025-04-15 15:50:00,34.52,34.53,34.47,34.48,455593.0,34.52,34.53,34.47,34.48,455593.0
2025-04-15 15:55:00,34.47,34.48,34.36,34.4,1404174.0,34.47,34.48,34.36,34.4,1404174.0
2025-04-16 09:30:00,34.3,34.46,34.13,34.19,700221.0,34.3,34.46,34.13,34.19,700221.0
2025-04-16 09:35:00,34.18,34.27,34.16,34.23,191237.0,34.18,34.27,34.16,34.23,191237.0
2025-04-16 09:40:00,34.24,34.28,34.15,34.25,188760.0,34.24,34.28,34.15,34.25,188760.0
2025-04-16 09:45:00,34.25,34.25,34.09,34.16,197227.0,34.25,34.25,34.09,34.16,197227.0
2025-04-16 09:50:00,34.17,34.21,34.14,34.19,234353.0,34.17,34.21,34.14,34.19,234353.0
2025-04-16 09:55:00,34.19,34.27,34.18,34.23,213422.0,34.19,34.27,34.18,34.23,213422.0
2025-04-16 10:00:00,34.23,34.4,34.22,34.36,172551.0,34.23,34.4,34.22,34.36,172551.0
2025-04-16 10:05:00,34.36,34.43,34.35,34.41,182506.0,34.36,34.43,34.35,34.41,182506.0
2025-04-16 10:10:00,34.4,34.42,34.28,34.31,138695.0,34.4,34.42,34.28,34.31,138695.0
2025-04-16 10:15:00,34.32,34.34,34.19,34.21,98455.0,34.32,34.34,34.19,34.21,98455.0
2025-04-16 10:20:00,34.22,34.25,34.19,34.23,68778.0,34.22,34.25,34.19,34.23,68778.0
2025-04-16 10:25:00,34.23,34.27,34.23,34.27,94606.0,34.23,34.27,34.23,34.27,94606.0
2025-04-16 10:30:00,34.27,34.28,34.16,34.18,130544.0,34.27,34.28,34.16,34.18,130544.0
2025-04-16 10:35:00,34.18,34.19,34.15,34.18,58531.0,34.18,34.19,34.15,34.18,58531.0
2025-04-16 10:40:00,34.18,34.23,34.17,34.23,120248.0,34.18,34.23,34.17,34.23,120248.0
2025-04-16 10:45:00,34.22,34.22,34.17,34.17,60993.0,34.22,34.22,34.17,34.17,60993.0
2025-04-16 10:50:00,34.17,34.19,34.16,34.17,71919.0,34.17,34.19,34.16,34.17,71919.0
2025-04-16 10:55:00,34.16,34.21,34.13,34.18,97249.0,34.16,34.21,34.13,34.18,97249.0
2025-04-16 11:00:00,34.19,34.24,34.17,34.22,74886.0,34.19,34.24,34.17,34.22,74886.0
2025-04-16 11:05:00,34.23,34.27,34.21,34.25,88079.0,34.23,34.27,34.21,34.25,88079.0
2025-04-16 11:10:00,34.26,34.26,34.19,34.2,72711.0,34.26,34.26,34.19,34.2,72711.0
2025-04-16 11:15:00,34.2,34.22,34.15,34.19,81168.0,34.2,34.22,34.15,34.19,81168.0
2025-04-16 11:20:00,34.19,34.25,34.18,34.25,145332.0,34.19,34.25,34.18,34.25,145332.0
2025-04-16 11:25:00,34.25,34.3,34.23,34.27,90188.0,34.25,34.3,34.23,34.27,90188.0
2025-04-16 11:30:00,34.28,34.28,34.23,34.28,45802.0,34.28,34.28,34.23,34.28,45802.0
2025-04-16 11:35:00,34.27,34.29,34.22,34.24,109931.0,34.27,34.29,34.22,34.24,109931.0
2025-04-16 11:40:00,34.23,34.23,34.15,34.16,65683.0,34.23,34.23,34.15,34.16,65683.0
2025-04-16 11:45:00,34.16,34.16,34.09,34.1,84822.0,34.16,34.16,34.09,34.1,84822.0
2025-04-16 11:50:00,34.11,34.12,34.08,34.1,55824.0,34.11,34.12,34.08,34.1,55824.0
2025-04-16 11:55:00,34.09,34.1,34.01,34.03,83129.0,34.09,34.1,34.01,34.03,83129.0
2025-04-16 12:00:00,34.04,34.04,33.95,34.02,195404.0,34.04,34.04,33.95,34.02,195404.0
2025-04-16 12:05:00,34.02,34.02,33.96,33.99,96546.0,34.02,34.02,33.96,33.99,96546.0
2025-04-16 12:10:00,34.0,34.04,33.95,34.03,211102.0,34.0,34.04,33.95,34.03,211102.0
2025-04-16 12:15:00,34.04,34.06,34.02,34.05,116622.0,34.04,34.06,34.02,34.05,116622.0
2025-04-16 12:20:00,34.05,34.08,34.03,34.07,58032.0,34.05,34.08,34.03,34.07,58032.0
2025-04-16 12:25:00,34.08,34.08,34.03,34.04,182602.0,34.08,34.08,34.03,34.04,182602.0
2025-04-16 12:30:00,34.03,34.05,33.99,34.01,170329.0,34.03,34.05,33.99,34.01,170329.0
2025-04-16 12:35:00,34.01,34.01,33.91,33.93,195759.0,34.01,34.01,33.91,33.93,195759.0
2025-04-16 12:40:00,33.92,33.99,33.88,33.98,113411.0,33.92,33.99,33.88,33.98,113411.0
2025-04-16 12:45:00,33.98,33.99,33.94,33.98,78272.0,33.98,33.99,33.94,33.98,78272.0
2025-04-16 12:50:00,33.98,34.04,33.98,34.03,96447.0,33.98,34.04,33.98,34.03,96447.0
2025-04-16 12:55:00,34.04,34.06,34.01,34.06,104334.0,34.04,34.06,34.01,34.06,104334.0
2025-04-16 13:00:00,34.05,34.07,34.03,34.04,81331.0,34.05,34.07,34.03,34.04,81331.0
2025-04-16 13:05:00,34.04,34.08,34.04,34.05,65014.0,34.04,34.08,34.04,34.05,65014.0
2025-04-16 13:10:00,34.05,34.07,34.02,34.04,97771.0,34.05,34.07,34.02,34.04,97771.0
2025-04-16 13:15:00,34.04,34.11,34.04,34.09,93855.0,34.04,34.11,34.04,34.09,93855.0
2025-04-16 13:20:00,34.09,34.1,34.02,34.04,67427.0,34.09,34.1,34.02,34.04,67427.0
2025-04-16 13:25:00,34.04,34.07,34.03,34.06,70622.0,34.04,34.07,34.03,34.06,70622.0
2025-04-16 13:30:00,34.07,34.08,33.86,33.86,198764.0,34.07,34.08,33.86,33.86,198764.0
2025-04-16 13:35:00,33.87,33.91,33.83,33.83,93200.0,33.87,33.91,33.83,33.83,93200.0
2025-04-16 13:40:00,33.84,33.84,33.74,33.76,110044.0,33.84,33.84,33.74,33.76,110044.0
2025-04-16 13:45:00,33.76,33.77,33.71,33.74,106410.0,33.76,33.77,33.71,33.74,106410.0
2025-04-16 13:50:00,33.74,33.78,33.69,33.72,136733.0,33.74,33.78,33.69,33.72,136733.0
2025-04-16 13:55:00,33.72,33.74,33.63,33.66,161145.0,33.72,33.74,33.63,33.66,161145.0
2025-04-16 14:00:00,33.66,33.77,33.65,33.75,234814.0,33.66,33.77,33.65,33.75,234814.0
2025-04-16 14:05:00,33.75,33.76,33.66,33.73,140950.0,33.75,33.76,33.66,33.73,140950.0
2025-04-16 14:10:00,33.73,33.77,33.72,33.76,97173.0,33.73,33.77,33.72,33.76,97173.0
2025-04-16 14:15:00,33.76,33.77,33.67,33.69,122356.0,33.76,33.77,33.67,33.69,122356.0
2025-04-16 14:20:00,33.69,33.72,33.65,33.72,104413.0,33.69,33.72,33.65,33.72,104413.0
2025-04-16 14:25:00,33.71,33.75,33.69,33.7,149426.0,33.71,33.75,33.69,33.7,149426.0
2025-04-16 14:30:00,33.7,33.72,33.66,33.7,86835.0,33.7,33.72,33.66,33.7,86835.0
2025-04-16 14:35:00,33.7,33.71,33.6,33.62,102146.0,33.7,33.71,33.6,33.62,102146.0
2025-04-16 14:40:00,33.62,33.63,33.56,33.59,97709.0,33.62,33.63,33.56,33.59,97709.0
2025-04-16 14:45:00,33.59,33.64,33.57,33.64,100787.0,33.59,33.64,33.57,33.64,100787.0
2025-04-16 14:50:00,33.64,33.65,33.61,33.62,123654.0,33.64,33.65,33.61,33.62,123654.0
2025-04-16 14:55:00,33.62,33.66,33.59,33.59,113675.0,33.62,33.66,33.59,33.59,113675.0
2025-04-16 15:00:00,33.59,33.61,33.53,33.55,114593.0,33.59,33.61,33.53,33.55,114593.0
2025-04-16 15:05:00,33.55,33.57,33.47,33.48,211487.0,33.55,33.57,33.47,33.48,211487.0
2025-04-16 15:10:00,33.48,33.54,33.45,33.51,186601.0,33.48,33.54,33.45,33.51,186601.0
2025-04-16 15:15:00,33.51,33.54,33.44,33.44,193329.0,33.51,33.54,33.44,33.44,193329.0
2025-04-16 15:20:00,33.44,33.45,33.41,33.43,168779.0,33.44,33.45,33.41,33.43,168779.0
2025-04-16 15:25:00,33.43,33.43,33.36,33.37,166990.0,33.43,33.43,33.36,33.37,166990.0
2025-04-16 15:30:00,33.37,33.45,33.37,33.43,358045.0,33.37,33.45,33.37,33.43,358045.0
2025-04-16 15:35:00,33.43,33.54,33.4,33.5,760678.0,33.43,33.54,33.4,33.5,760678.0
2025-04-16 15:40:00,33.5,33.5,33.42,33.43,223198.0,33.5,33.5,33.42,33.43,223198.0
2025-04-16 15:45:00,33.44,33.46,33.4,33.44,244937.0,33.44,33.46,33.4,33.44,244937.0
2025-04-16 15:50:00,33.45,33.61,33.42,33.59,468953.0,33.45,33.61,33.42,33.59,468953.0
2025-04-16 15:55:00,33.59,33.61,33.49,33.54,1204281.0,33.59,33.61,33.49,33.54,1204281.0
2025-04-17 09:30:00,33.85,33.95,33.67,33.85,1280777.0,33.85,33.95,33.67,33.85,1280777.0
2025-04-17 09:35:00,33.86,33.91,33.8,33.91,144389.0,33.86,33.91,33.8,33.91,144389.0
2025-04-17 09:40:00,33.91,33.97,33.75,33.8,443121.0,33.91,33.97,33.75,33.8,443121.0
2025-04-17 09:45:00,33.8,33.87,33.73,33.87,117049.0,33.8,33.87,33.73,33.87,117049.0
2025-04-17 09:50:00,33.87,33.96,33.84,33.9,238590.0,33.87,33.96,33.84,33.9,238590.0
2025-04-17 09:55:00,33.9,34.03,33.88,34.02,198479.0,33.9,34.03,33.88,34.02,198479.0
2025-04-17 10:00:00,34.03,34.11,34.01,34.11,250120.0,34.03,34.11,34.01,34.11,250120.0
2025-04-17 10:05:00,34.11,34.11,33.96,34.0,320161.0,34.11,34.11,33.96,34.0,320161.0
2025-04-17 10:10:00,34.0,34.03,33.91,33.93,158198.0,34.0,34.03,33.91,33.93,158198.0
2025-04-17 10:15:00,33.93,33.94,33.87,33.91,115930.0,33.93,33.94,33.87,33.91,115930.0
2025-04-17 10:20:00,33.9,33.97,33.89,33.94,97848.0,33.9,33.97,33.89,33.94,97848.0
2025-04-17 10:25:00,33.94,33.99,33.91,33.95,108868.0,33.94,33.99,33.91,33.95,108868.0
2025-04-17 10:30:00,33.95,33.96,33.86,33.9,115913.0,33.95,33.96,33.86,33.9,115913.0
2025-04-17 10:35:00,33.89,33.9,33.86,33.89,79515.0,33.89,33.9,33.86,33.89,79515.0
2025-04-17 10:40:00,33.89,33.93,33.86,33.91,182954.0,33.89,33.93,33.86,33.91,182954.0
2025-04-17 10:45:00,33.91,33.93,33.87,33.9,106828.0,33.91,33.93,33.87,33.9,106828.0
2025-04-17 10:50:00,33.9,33.91,33.86,33.9,48201.0,33.9,33.91,33.86,33.9,48201.0
2025-04-17 10:55:00,33.91,33.93,33.88,33.89,63123.0,33.91,33.93,33.88,33.89,63123.0
2025-04-17 11:00:00,33.88,33.96,33.88,33.95,94021.0,33.88,33.96,33.88,33.95,94021.0
2025-04-17 11:05:00,33.96,34.03,33.95,33.98,283579.0,33.96,34.03,33.95,33.98,283579.0
2025-04-17 11:10:00,33.98,34.06,33.97,34.05,124007.0,33.98,34.06,33.97,34.05,124007.0
2025-04-17 11:15:00,34.05,34.08,34.02,34.07,137508.0,34.05,34.08,34.02,34.07,137508.0
2025-04-17 11:20:00,34.07,34.07,34.0,34.02,63965.0,34.07,34.07,34.0,34.02,63965.0
2025-04-17 11:25:00,34.02,34.04,33.97,33.98,145824.0,34.02,34.04,33.97,33.98,145824.0
2025-04-17 11:30:00,33.98,34.05,33.97,34.04,86775.0,33.98,34.05,33.97,34.04,86775.0
2025-04-17 11:35:00,34.03,34.1,34.01,34.05,111534.0,34.03,34.1,34.01,34.05,111534.0
2025-04-17 11:40:00,34.05,34.08,34.0,34.02,79359.0,34.05,34.08,34.0,34.02,79359.0
2025-04-17 11:45:00,34.02,34.08,34.0,34.04,95651.0,34.02,34.08,34.0,34.04,95651.0
2025-04-17 11:50:00,34.03,34.1,34.0,34.02,87358.0,34.03,34.1,34.0,34.02,87358.0
2025-04-17 11:55:00,34.02,34.07,34.01,34.03,80672.0,34.02,34.07,34.01,34.03,80672.0
2025-04-17 12:00:00,34.03,34.11,33.97,33.98,157857.0,34.03,34.11,33.97,33.98,157857.0
2025-04-17 12:05:00,33.97,34.12,33.97,34.09,243436.0,33.97,34.12,33.97,34.09,243436.0
2025-04-17 12:10:00,34.09,34.09,33.97,34.04,201661.0,34.09,34.09,33.97,34.04,201661.0
2025-04-17 12:15:00,34.04,34.14,34.01,34.12,111485.0,34.04,34.14,34.01,34.12,111485.0
2025-04-17 12:20:00,34.11,34.15,34.08,34.13,56917.0,34.11,34.15,34.08,34.13,56917.0
2025-04-17 12:25:00,34.14,34.2,34.13,34.17,55546.0,34.14,34.2,34.13,34.17,55546.0
2025-04-17 12:30:00,34.16,34.19,34.13,34.18,86759.0,34.16,34.19,34.13,34.18,86759.0
2025-04-17 12:35:00,34.18,34.19,34.09,34.11,76413.0,34.18,34.19,34.09,34.11,76413.0
2025-04-17 12:40:00,34.11,34.15,34.08,34.09,94820.0,34.11,34.15,34.08,34.09,94820.0
2025-04-17 12:45:00,34.09,34.13,34.07,34.11,56525.0,34.09,34.13,34.07,34.11,56525.0
2025-04-17 12:50:00,34.11,34.19,34.11,34.16,102492.0,34.11,34.19,34.11,34.16,102492.0
2025-04-17 12:55:00,34.16,34.19,34.15,34.18,94366.0,34.16,34.19,34.15,34.18,94366.0
2025-04-17 13:00:00,34.18,34.22,34.16,34.19,94466.0,34.18,34.22,34.16,34.19,94466.0
2025-04-17 13:05:00,34.19,34.21,34.15,34.2,55394.0,34.19,34.21,34.15,34.2,55394.0
2025-04-17 13:10:00,34.19,34.2,34.11,34.11,48789.0,34.19,34.2,34.11,34.11,48789.0
2025-04-17 13:15:00,34.12,34.14,34.08,34.11,42522.0,34.12,34.14,34.08,34.11,42522.0
2025-04-17 13:20:00,34.1,34.11,34.05,34.08,73202.0,34.1,34.11,34.05,34.08,73202.0
2025-04-17 13:25:00,34.07,34.1,34.05,34.07,98955.0,34.07,34.1,34.05,34.07,98955.0
2025-04-17 13:30:00,34.07,34.14,34.06,34.13,77789.0,34.07,34.14,34.06,34.13,77789.0
2025-04-17 13:35:00,34.14,34.17,34.12,34.15,108389.0,34.14,34.17,34.12,34.15,108389.0
2025-04-17 13:40:00,34.15,34.17,34.08,34.12,70826.0,34.15,34.17,34.08,34.12,70826.0
2025-04-17 13:45:00,34.13,34.23,34.13,34.18,127190.0,34.13,34.23,34.13,34.18,127190.0
2025-04-17 13:50:00,34.18,34.26,34.16,34.24,72388.0,34.18,34.26,34.16,34.24,72388.0
2025-04-17 13:55:00,34.24,34.27,34.21,34.22,50612.0,34.24,34.27,34.21,34.22,50612.0
2025-04-17 14:00:00,34.22,34.24,34.2,34.24,57953.0,34.22,34.24,34.2,34.24,57953.0
2025-04-17 14:05:00,34.24,34.28,34.23,34.27,69743.0,34.24,34.28,34.23,34.27,69743.0
2025-04-17 14:10:00,34.27,34.3,34.22,34.22,89270.0,34.27,34.3,34.22,34.22,89270.0
2025-04-17 14:15:00,34.22,34.25,34.21,34.23,56232.0,34.22,34.25,34.21,34.23,56232.0
2025-04-17 14:20:00,34.23,34.26,34.21,34.25,74683.0,34.23,34.26,34.21,34.25,74683.0
2025-04-17 14:25:00,34.25,34.26,34.19,34.2,85155.0,34.25,34.26,34.19,34.2,85155.0
2025-04-17 14:30:00,34.2,34.23,34.18,34.2,62738.0,34.2,34.23,34.18,34.2,62738.0
2025-04-17 14:35:00,34.2,34.23,34.19,34.23,71602.0,34.2,34.23,34.19,34.23,71602.0
2025-04-17 14:40:00,34.23,34.23,34.19,34.19,118335.0,34.23,34.23,34.19,34.19,118335.0
2025-04-17 14:45:00,34.2,34.21,34.11,34.16,189446.0,34.2,34.21,34.11,34.16,189446.0
2025-04-17 14:50:00,34.15,34.19,34.11,34.14,89460.0,34.15,34.19,34.11,34.14,89460.0
2025-04-17 14:55:00,34.14,34.14,34.09,34.11,89664.0,34.14,34.14,34.09,34.11,89664.0
2025-04-17 15:00:00,34.11,34.12,34.07,34.09,70786.0,34.11,34.12,34.07,34.09,70786.0
2025-04-17 15:05:00,34.08,34.11,34.06,34.1,68196.0,34.08,34.11,34.06,34.1,68196.0
2025-04-17 15:10:00,34.11,34.11,34.04,34.05,57261.0,34.11,34.11,34.04,34.05,57261.0
2025-04-17 15:15:00,34.05,34.07,34.01,34.07,149815.0,34.05,34.07,34.01,34.07,149815.0
2025-04-17 15:20:00,34.07,34.09,34.02,34.07,114541.0,34.07,34.09,34.02,34.07,114541.0
2025-04-17 15:25:00,34.08,34.09,34.05,34.07,104103.0,34.08,34.09,34.05,34.07,104103.0
2025-04-17 15:30:00,34.07,34.13,34.06,34.13,197277.0,34.07,34.13,34.06,34.13,197277.0
2025-04-17 15:35:00,34.13,34.17,34.09,34.14,140789.0,34.13,34.17,34.09,34.14,140789.0
2025-04-17 15:40:00,34.14,34.17,34.1,34.13,117857.0,34.14,34.17,34.1,34.13,117857.0
2025-04-17 15:45:00,34.14,34.14,34.09,34.11,172981.0,34.14,34.14,34.09,34.11,172981.0
2025-04-17 15:50:00,34.09,34.1,33.99,34.09,316499.0,34.09,34.1,33.99,34.09,316499.0
2025-04-17 15:55:00,34.09,34.1,33.95,33.98,1108721.0,34.09,34.1,33.95,33.98,1108721.0
2025-04-21 09:30:00,33.75,33.89,33.73,33.82,434561.0,33.75,33.89,33.73,33.82,434561.0
2025-04-21 09:35:00,33.83,33.97,33.74,33.97,284855.0,33.83,33.97,33.74,33.97,284855.0
2025-04-21 09:40:00,33.97,34.01,33.91,33.95,187640.0,33.97,34.01,33.91,33.95,187640.0
2025-04-21 09:45:00,33.95,33.96,33.83,33.86,200382.0,33.95,33.96,33.83,33.86,200382.0
2025-04-21 09:50:00,33.86,33.87,33.75,33.76,183576.0,33.86,33.87,33.75,33.76,183576.0
2025-04-21 09:55:00,33.76,33.82,33.75,33.76,109831.0,33.76,33.82,33.75,33.76,109831.0
2025-04-21 10:00:00,33.75,33.79,33.72,33.76,373327.0,33.75,33.79,33.72,33.76,373327.0
2025-04-21 10:05:00,33.76,33.76,33.62,33.62,284720.0,33.76,33.76,33.62,33.62,284720.0
2025-04-21 10:10:00,33.63,33.7,33.59,33.68,155298.0,33.63,33.7,33.59,33.68,155298.0
2025-04-21 10:15:00,33.67,33.68,33.57,33.61,209635.0,33.67,33.68,33.57,33.61,209635.0
2025-04-21 10:20:00,33.61,33.7,33.6,33.67,131085.0,33.61,33.7,33.6,33.67,131085.0
2025-04-21 10:25:00,33.67,33.72,33.67,33.7,131979.0,33.67,33.72,33.67,33.7,131979.0
2025-04-21 10:30:00,33.7,33.72,33.62,33.66,168090.0,33.7,33.72,33.62,33.66,168090.0
2025-04-21 10:35:00,33.66,33.7,33.66,33.68,70368.0,33.66,33.7,33.66,33.68,70368.0
2025-04-21 10:40:00,33.67,33.69,33.63,33.64,85917.0,33.67,33.69,33.63,33.64,85917.0
2025-04-21 10:45:00,33.64,33.69,33.62,33.63,106790.0,33.64,33.69,33.62,33.63,106790.0
2025-04-21 10:50:00,33.64,33.66,33.61,33.62,209422.0,33.64,33.66,33.61,33.62,209422.0
2025-04-21 10:55:00,33.62,33.63,33.56,33.59,425370.0,33.62,33.63,33.56,33.59,425370.0
2025-04-21 11:00:00,33.59,33.62,33.53,33.54,139247.0,33.59,33.62,33.53,33.54,139247.0
2025-04-21 11:05:00,33.54,33.59,33.53,33.59,103842.0,33.54,33.59,33.53,33.59,103842.0
2025-04-21 11:10:00,33.59,33.59,33.51,33.53,177781.0,33.59,33.59,33.51,33.53,177781.0
2025-04-21 11:15:00,33.52,33.62,33.52,33.62,121882.0,33.52,33.62,33.52,33.62,121882.0
2025-04-21 11:20:00,33.62,33.64,33.6,33.63,117698.0,33.62,33.64,33.6,33.63,117698.0
2025-04-21 11:25:00,33.63,33.63,33.57,33.59,108352.0,33.63,33.63,33.57,33.59,108352.0
2025-04-21 11:30:00,33.59,33.59,33.54,33.55,115400.0,33.59,33.59,33.54,33.55,115400.0
2025-04-21 11:35:00,33.54,33.55,33.49,33.5,115227.0,33.54,33.55,33.49,33.5,115227.0
2025-04-21 11:40:00,33.5,33.5,33.44,33.44,92582.0,33.5,33.5,33.44,33.44,92582.0
2025-04-21 11:45:00,33.45,33.47,33.43,33.45,80090.0,33.45,33.47,33.43,33.45,80090.0
2025-04-21 11:50:00,33.45,33.45,33.39,33.42,226861.0,33.45,33.45,33.39,33.42,226861.0
2025-04-21 11:55:00,33.41,33.45,33.41,33.41,130887.0,33.41,33.45,33.41,33.41,130887.0
2025-04-21 12:00:00,33.41,33.44,33.35,33.36,313568.0,33.41,33.44,33.35,33.36,313568.0
2025-04-21 12:05:00,33.36,33.41,33.31,33.39,159018.0,33.36,33.41,33.31,33.39,159018.0
2025-04-21 12:10:00,33.39,33.41,33.36,33.4,80024.0,33.39,33.41,33.36,33.4,80024.0
2025-04-21 12:15:00,33.41,33.41,33.36,33.38,100850.0,33.41,33.41,33.36,33.38,100850.0
2025-04-21 12:20:00,33.37,33.4,33.36,33.39,108559.0,33.37,33.4,33.36,33.39,108559.0
2025-04-21 12:25:00,33.39,33.4,33.34,33.37,263997.0,33.39,33.4,33.34,33.37,263997.0
2025-04-21 12:30:00,33.37,33.41,33.36,33.39,158037.0,33.37,33.41,33.36,33.39,158037.0
2025-04-21 12:35:00,33.39,33.46,33.38,33.45,154106.0,33.39,33.46,33.38,33.45,154106.0
2025-04-21 12:40:00,33.45,33.48,33.42,33.44,144377.0,33.45,33.48,33.42,33.44,144377.0
2025-04-21 12:45:00,33.44,33.47,33.43,33.46,96716.0,33.44,33.47,33.43,33.46,96716.0
2025-04-21 12:50:00,33.45,33.46,33.41,33.44,108550.0,33.45,33.46,33.41,33.44,108550.0
2025-04-21 12:55:00,33.43,33.44,33.41,33.41,118174.0,33.43,33.44,33.41,33.41,118174.0
2025-04-21 13:00:00,33.41,33.43,33.35,33.37,327867.0,33.41,33.43,33.35,33.37,327867.0
2025-04-21 13:05:00,33.37,33.41,33.36,33.41,135016.0,33.37,33.41,33.36,33.41,135016.0
2025-04-21 13:10:00,33.41,33.41,33.38,33.4,192334.0,33.41,33.41,33.38,33.4,192334.0
2025-04-21 13:15:00,33.4,33.46,33.39,33.45,143449.0,33.4,33.46,33.39,33.45,143449.0
2025-04-21 13:20:00,33.45,33.46,33.42,33.43,166432.0,33.45,33.46,33.42,33.43,166432.0
2025-04-21 13:25:00,33.43,33.46,33.41,33.44,127667.0,33.43,33.46,33.41,33.44,127667.0
2025-04-21 13:30:00,33.43,33.48,33.42,33.43,224589.0,33.43,33.48,33.42,33.43,224589.0
2025-04-21 13:35:00,33.43,33.45,33.41,33.45,187087.0,33.43,33.45,33.41,33.45,187087.0
2025-04-21 13:40:00,33.45,33.47,33.37,33.4,174755.0,33.45,33.47,33.37,33.4,174755.0
2025-04-21 13:45:00,33.4,33.42,33.36,33.39,127643.0,33.4,33.42,33.36,33.39,127643.0
2025-04-21 13:50:00,33.39,33.42,33.38,33.39,109999.0,33.39,33.42,33.38,33.39,109999.0
2025-04-21 13:55:00,33.4,33.4,33.36,33.39,95085.0,33.4,33.4,33.36,33.39,95085.0
2025-04-21 14:00:00,33.38,33.4,33.32,33.32,462050.0,33.38,33.4,33.32,33.32,462050.0
2025-04-21 14:05:00,33.32,33.35,33.3,33.33,141408.0,33.32,33.35,33.3,33.33,141408.0
2025-04-21 14:10:00,33.33,33.33,33.26,33.27,371986.0,33.33,33.33,33.26,33.27,371986.0
2025-04-21 14:15:00,33.27,33.32,33.25,33.31,116529.0,33.27,33.32,33.25,33.31,116529.0
2025-04-21 14:20:00,33.32,33.35,33.29,33.33,143112.0,33.32,33.35,33.29,33.33,143112.0
2025-04-21 14:25:00,33.33,33.38,33.32,33.37,127296.0,33.33,33.38,33.32,33.37,127296.0
2025-04-21 14:30:00,33.37,33.42,33.36,33.41,143960.0,33.37,33.42,33.36,33.41,143960.0
2025-04-21 14:35:00,33.41,33.43,33.37,33.41,241385.0,33.41,33.43,33.37,33.41,241385.0
2025-04-21 14:40:00,33.41,33.41,33.38,33.39,76098.0,33.41,33.41,33.38,33.39,76098.0
2025-04-21 14:45:00,33.39,33.4,33.34,33.37,267781.0,33.39,33.4,33.34,33.37,267781.0
2025-04-21 14:50:00,33.37,33.38,33.31,33.32,135071.0,33.37,33.38,33.31,33.32,135071.0
2025-04-21 14:55:00,33.31,33.33,33.28,33.31,197677.0,33.31,33.33,33.28,33.31,197677.0
2025-04-21 15:00:00,33.31,33.37,33.31,33.36,106987.0,33.31,33.37,33.31,33.36,106987.0
2025-04-21 15:05:00,33.36,33.38,33.34,33.34,142050.0,33.36,33.38,33.34,33.34,142050.0
2025-04-21 15:10:00,33.34,33.4,33.34,33.38,161795.0,33.34,33.4,33.34,33.38,161795.0
2025-04-21 15:15:00,33.38,33.41,33.36,33.41,105127.0,33.38,33.41,33.36,33.41,105127.0
2025-04-21 15:20:00,33.41,33.46,33.39,33.45,226597.0,33.41,33.46,33.39,33.45,226597.0
2025-04-21 15:25:00,33.45,33.45,33.41,33.43,177395.0,33.45,33.45,33.41,33.43,177395.0
2025-04-21 15:30:00,33.43,33.49,33.42,33.47,187013.0,33.43,33.49,33.42,33.47,187013.0
2025-04-21 15:35:00,33.47,33.55,33.46,33.48,437975.0,33.47,33.55,33.46,33.48,437975.0
2025-04-21 15:40:00,33.48,33.51,33.46,33.5,244021.0,33.48,33.51,33.46,33.5,244021.0
2025-04-21 15:45:00,33.5,33.52,33.45,33.52,308153.0,33.5,33.52,33.45,33.52,308153.0
2025-04-21 15:50:00,33.52,33.58,33.44,33.57,692648.0,33.52,33.58,33.44,33.57,692648.0
2025-04-21 15:55:00,33.57,33.63,33.56,33.59,1569998.0,33.57,33.63,33.56,33.59,1569998.0
2025-04-22 09:30:00,33.83,34.02,33.73,33.98,500877.0,33.83,34.02,33.73,33.98,500877.0
2025-04-22 09:35:00,33.98,34.05,33.92,33.95,266065.0,33.98,34.05,33.92,33.95,266065.0
2025-04-22 09:40:00,33.95,34.02,33.92,34.0,175277.0,33.95,34.02,33.92,34.0,175277.0
2025-04-22 09:45:00,34.0,34.04,33.92,33.96,158485.0,34.0,34.04,33.92,33.96,158485.0
2025-04-22 09:50:00,33.95,33.98,33.89,33.93,161246.0,33.95,33.98,33.89,33.93,161246.0
2025-04-22 09:55:00,33.93,34.0,33.91,34.0,159322.0,33.93,34.0,33.91,34.0,159322.0
2025-04-22 10:00:00,34.0,34.01,33.94,33.97,146806.0,34.0,34.01,33.94,33.97,146806.0
2025-04-22 10:05:00,33.97,34.05,33.94,34.02,202059.0,33.97,34.05,33.94,34.02,202059.0
2025-04-22 10:10:00,34.02,34.03,33.91,33.97,105299.0,34.02,34.03,33.91,33.97,105299.0
2025-04-22 10:15:00,33.98,33.98,33.92,33.93,131709.0,33.98,33.98,33.92,33.93,131709.0
2025-04-22 10:20:00,33.93,34.0,33.92,33.97,187898.0,33.93,34.0,33.92,33.97,187898.0
2025-04-22 10:25:00,33.96,33.98,33.89,33.91,103888.0,33.96,33.98,33.89,33.91,103888.0
2025-04-22 10:30:00,33.91,33.99,33.9,33.95,147132.0,33.91,33.99,33.9,33.95,147132.0
2025-04-22 10:35:00,33.96,34.01,33.94,34.0,135435.0,33.96,34.01,33.94,34.0,135435.0
2025-04-22 10:40:00,34.0,34.02,33.97,33.99,82015.0,34.0,34.02,33.97,33.99,82015.0
2025-04-22 10:45:00,33.98,34.0,33.97,33.98,101985.0,33.98,34.0,33.97,33.98,101985.0
2025-04-22 10:50:00,33.98,34.0,33.94,33.99,110485.0,33.98,34.0,33.94,33.99,110485.0
2025-04-22 10:55:00,33.98,34.05,33.96,34.05,154066.0,33.98,34.05,33.96,34.05,154066.0
2025-04-22 11:00:00,34.05,34.11,34.03,34.08,166030.0,34.05,34.11,34.03,34.08,166030.0
2025-04-22 11:05:00,34.08,34.11,34.06,34.11,83048.0,34.08,34.11,34.06,34.11,83048.0
2025-04-22 11:10:00,34.11,34.15,34.1,34.12,101573.0,34.11,34.15,34.1,34.12,101573.0
2025-04-22 11:15:00,34.12,34.14,34.09,34.14,1067622.0,34.12,34.14,34.09,34.14,1067622.0
2025-04-22 11:20:00,34.13,34.17,34.11,34.12,585986.0,34.13,34.17,34.11,34.12,585986.0
2025-04-22 11:25:00,34.12,34.13,34.09,34.09,91315.0,34.12,34.13,34.09,34.09,91315.0
2025-04-22 11:30:00,34.09,34.19,34.09,34.18,94111.0,34.09,34.19,34.09,34.18,94111.0
2025-04-22 11:35:00,34.18,34.19,34.11,34.12,178595.0,34.18,34.19,34.11,34.12,178595.0
2025-04-22 11:40:00,34.13,34.13,34.06,34.06,102070.0,34.13,34.13,34.06,34.06,102070.0
2025-04-22 11:45:00,34.07,34.1,34.04,34.09,583839.0,34.07,34.1,34.04,34.09,583839.0
2025-04-22 11:50:00,34.1,34.14,34.06,34.07,119963.0,34.1,34.14,34.06,34.07,119963.0
2025-04-22 11:55:00,34.06,34.16,34.05,34.14,358048.0,34.06,34.16,34.05,34.14,358048.0
2025-04-22 12:00:00,34.15,34.22,34.1,34.11,323847.0,34.15,34.22,34.1,34.11,323847.0
2025-04-22 12:05:00,34.11,34.11,34.02,34.05,306587.0,34.11,34.11,34.02,34.05,306587.0
2025-04-22 12:10:00,34.04,34.09,34.04,34.07,74038.0,34.04,34.09,34.04,34.07,74038.0
2025-04-22 12:15:00,34.06,34.08,34.02,34.04,97160.0,34.06,34.08,34.02,34.04,97160.0
2025-04-22 12:20:00,34.05,34.08,34.04,34.08,193883.0,34.05,34.08,34.04,34.08,193883.0
2025-04-22 12:25:00,34.07,34.09,34.05,34.07,112022.0,34.07,34.09,34.05,34.07,112022.0
2025-04-22 12:30:00,34.07,34.1,34.05,34.07,172043.0,34.07,34.1,34.05,34.07,172043.0
2025-04-22 12:35:00,34.07,34.08,34.04,34.05,108861.0,34.07,34.08,34.04,34.05,108861.0
2025-04-22 12:40:00,34.05,34.08,34.04,34.08,84376.0,34.05,34.08,34.04,34.08,84376.0
2025-04-22 12:45:00,34.08,34.08,34.02,34.05,85932.0,34.08,34.08,34.02,34.05,85932.0
2025-04-22 12:50:00,34.05,34.1,34.04,34.09,120484.0,34.05,34.1,34.04,34.09,120484.0
2025-04-22 12:55:00,34.09,34.1,34.04,34.06,111849.0,34.09,34.1,34.04,34.06,111849.0
2025-04-22 13:00:00,34.07,34.09,34.06,34.08,131203.0,34.07,34.09,34.06,34.08,131203.0
2025-04-22 13:05:00,34.09,34.17,34.08,34.13,216918.0,34.09,34.17,34.08,34.13,216918.0
2025-04-22 13:10:00,34.13,34.14,34.01,34.02,187371.0,34.13,34.14,34.01,34.02,187371.0
2025-04-22 13:15:00,34.04,34.04,33.92,33.98,105208.0,34.04,34.04,33.92,33.98,105208.0
2025-04-22 13:20:00,33.98,33.99,33.89,33.9,90119.0,33.98,33.99,33.89,33.9,90119.0
2025-04-22 13:25:00,33.91,34.0,33.81,33.83,310097.0,33.91,34.0,33.81,33.83,310097.0
2025-04-22 13:30:00,33.83,33.86,33.76,33.82,181628.0,33.83,33.86,33.76,33.82,181628.0
2025-04-22 13:35:00,33.81,33.87,33.8,33.85,95036.0,33.81,33.87,33.8,33.85,95036.0
2025-04-22 13:40:00,33.86,33.88,33.81,33.82,88889.0,33.86,33.88,33.81,33.82,88889.0
2025-04-22 13:45:00,33.83,33.83,33.76,33.77,69260.0,33.83,33.83,33.76,33.77,69260.0
2025-04-22 13:50:00,33.77,33.84,33.76,33.84,76869.0,33.77,33.84,33.76,33.84,76869.0
2025-04-22 13:55:00,33.84,33.88,33.78,33.78,86329.0,33.84,33.88,33.78,33.78,86329.0
2025-04-22 14:00:00,33.79,33.88,33.77,33.88,94253.0,33.79,33.88,33.77,33.88,94253.0
2025-04-22 14:05:00,33.88,33.95,33.88,33.91,87715.0,33.88,33.95,33.88,33.91,87715.0
2025-04-22 14:10:00,33.91,33.95,33.9,33.95,157012.0,33.91,33.95,33.9,33.95,157012.0
2025-04-22 14:15:00,33.95,33.97,33.91,33.95,110112.0,33.95,33.97,33.91,33.95,110112.0
2025-04-22 14:20:00,33.95,34.02,33.95,34.0,115681.0,33.95,34.02,33.95,34.0,115681.0
2025-04-22 14:25:00,34.0,34.01,33.98,33.98,62371.0,34.0,34.01,33.98,33.98,62371.0
2025-04-22 14:30:00,33.98,34.05,33.98,34.02,102447.0,33.98,34.05,33.98,34.02,102447.0
2025-04-22 14:35:00,34.02,34.06,34.01,34.04,102662.0,34.02,34.06,34.01,34.04,102662.0
2025-04-22 14:40:00,34.05,34.09,34.03,34.08,125424.0,34.05,34.09,34.03,34.08,125424.0
2025-04-22 14:45:00,34.08,34.12,34.06,34.11,156582.0,34.08,34.12,34.06,34.11,156582.0
2025-04-22 14:50:00,34.11,34.14,34.1,34.13,57659.0,34.11,34.14,34.1,34.13,57659.0
2025-04-22 14:55:00,34.13,34.15,34.12,34.13,125358.0,34.13,34.15,34.12,34.13,125358.0
2025-04-22 15:00:00,34.12,34.15,34.11,34.14,86894.0,34.12,34.15,34.11,34.14,86894.0
2025-04-22 15:05:00,34.14,34.15,34.11,34.12,96383.0,34.14,34.15,34.11,34.12,96383.0
2025-04-22 15:10:00,34.13,34.13,34.09,34.09,101117.0,34.13,34.13,34.09,34.09,101117.0
2025-04-22 15:15:00,34.09,34.1,34.01,34.03,159258.0,34.09,34.1,34.01,34.03,159258.0
2025-04-22 15:20:00,34.03,34.04,33.98,34.02,141365.0,34.03,34.04,33.98,34.02,141365.0
2025-04-22 15:25:00,34.02,34.04,33.97,34.02,263060.0,34.02,34.04,33.97,34.02,263060.0
2025-04-22 15:30:00,34.02,34.04,33.99,34.0,247769.0,34.02,34.04,33.99,34.0,247769.0
2025-04-22 15:35:00,34.0,34.01,33.95,33.95,205023.0,34.0,34.01,33.95,33.95,205023.0
2025-04-22 15:40:00,33.95,34.04,33.94,34.02,241207.0,33.95,34.04,33.94,34.02,241207.0
2025-04-22 15:45:00,34.02,34.1,34.01,34.09,255414.0,34.02,34.1,34.01,34.09,255414.0
2025-04-22 15:50:00,34.09,34.21,34.03,34.16,569402.0,34.09,34.21,34.03,34.16,569402.0
2025-04-22 15:55:00,34.16,34.25,34.13,34.17,2180855.0,34.16,34.25,34.13,34.17,2180855.0
2025-04-23 09:30:00,34.55,34.97,34.51,34.77,937087.0,34.55,34.97,34.51,34.77,937087.0
2025-04-23 09:35:00,34.77,34.93,34.53,34.7,636153.0,34.77,34.93,34.53,34.7,636153.0
2025-04-23 09:40:00,34.7,34.77,34.6,34.63,668908.0,34.7,34.77,34.6,34.63,668908.0
2025-04-23 09:45:00,34.65,34.95,34.63,34.93,280149.0,34.65,34.95,34.63,34.93,280149.0
2025-04-23 09:50:00,34.93,34.98,34.83,34.84,270746.0,34.93,34.98,34.83,34.84,270746.0
2025-04-23 09:55:00,34.84,34.9,34.8,34.86,197740.0,34.84,34.9,34.8,34.86,197740.0
2025-04-23 10:00:00,34.86,35.03,34.75,34.84,504878.0,34.86,35.03,34.75,34.84,504878.0
2025-04-23 10:05:00,34.84,34.99,34.83,34.95,238556.0,34.84,34.99,34.83,34.95,238556.0
2025-04-23 10:10:00,34.95,35.0,34.92,34.95,271113.0,34.95,35.0,34.92,34.95,271113.0
2025-04-23 10:15:00,34.95,34.96,34.78,34.8,430366.0,34.95,34.96,34.78,34.8,430366.0
2025-04-23 10:20:00,34.8,34.9,34.74,34.89,258478.0,34.8,34.9,34.74,34.89,258478.0
2025-04-23 10:25:00,34.89,35.0,34.87,34.98,238542.0,34.89,35.0,34.87,34.98,238542.0
2025-04-23 10:30:00,34.98,35.01,34.95,34.98,385364.0,34.98,35.01,34.95,34.98,385364.0
2025-04-23 10:35:00,34.98,35.0,34.84,34.85,135318.0,34.98,35.0,34.84,34.85,135318.0
2025-04-23 10:40:00,34.84,34.89,34.79,34.84,115872.0,34.84,34.89,34.79,34.84,115872.0
2025-04-23 10:45:00,34.84,34.91,34.81,34.86,277921.0,34.84,34.91,34.81,34.86,277921.0
2025-04-23 10:50:00,34.86,34.88,34.81,34.86,137111.0,34.86,34.88,34.81,34.86,137111.0
2025-04-23 10:55:00,34.85,34.88,34.83,34.86,116662.0,34.85,34.88,34.83,34.86,116662.0
2025-04-23 11:00:00,34.86,34.88,34.71,34.78,335089.0,34.86,34.88,34.71,34.78,335089.0
2025-04-23 11:05:00,34.79,34.81,34.72,34.72,111629.0,34.79,34.81,34.72,34.72,111629.0
2025-04-23 11:10:00,34.73,34.74,34.68,34.73,128263.0,34.73,34.74,34.68,34.73,128263.0
2025-04-23 11:15:00,34.73,34.74,34.63,34.65,160860.0,34.73,34.74,34.63,34.65,160860.0
2025-04-23 11:20:00,34.66,34.72,34.52,34.62,405654.0,34.66,34.72,34.52,34.62,405654.0
2025-04-23 11:25:00,34.61,34.61,34.49,34.59,175642.0,34.61,34.61,34.49,34.59,175642.0
2025-04-23 11:30:00,34.59,34.64,34.54,34.64,282323.0,34.59,34.64,34.54,34.64,282323.0
2025-04-23 11:35:00,34.64,34.67,34.61,34.67,142113.0,34.64,34.67,34.61,34.67,142113.0
2025-04-23 11:40:00,34.67,34.69,34.58,34.59,197744.0,34.67,34.69,34.58,34.59,197744.0
2025-04-23 11:45:00,34.59,34.61,34.53,34.55,348444.0,34.59,34.61,34.53,34.55,348444.0
2025-04-23 11:50:00,34.55,34.58,34.52,34.56,189591.0,34.55,34.58,34.52,34.56,189591.0
2025-04-23 11:55:00,34.57,34.62,34.56,34.61,106089.0,34.57,34.62,34.56,34.61,106089.0
2025-04-23 12:00:00,34.61,34.62,34.52,34.58,179038.0,34.61,34.62,34.52,34.58,179038.0
2025-04-23 12:05:00,34.58,34.6,34.57,34.58,435638.0,34.58,34.6,34.57,34.58,435638.0
2025-04-23 12:10:00,34.58,34.63,34.54,34.57,281173.0,34.58,34.63,34.54,34.57,281173.0
2025-04-23 12:15:00,34.57,34.57,34.49,34.5,258383.0,34.57,34.57,34.49,34.5,258383.0
2025-04-23 12:20:00,34.5,34.53,34.45,34.45,246599.0,34.5,34.53,34.45,34.45,246599.0
2025-04-23 12:25:00,34.45,34.61,34.42,34.59,124180.0,34.45,34.61,34.42,34.59,124180.0
2025-04-23 12:30:00,34.59,34.64,34.58,34.61,115288.0,34.59,34.64,34.58,34.61,115288.0
2025-04-23 12:35:00,34.61,34.7,34.61,34.69,84094.0,34.61,34.7,34.61,34.69,84094.0
2025-04-23 12:40:00,34.68,34.69,34.64,34.68,61314.0,34.68,34.69,34.64,34.68,61314.0
2025-04-23 12:45:00,34.67,34.69,34.57,34.58,74425.0,34.67,34.69,34.57,34.58,74425.0
2025-04-23 12:50:00,34.58,34.63,34.56,34.63,96227.0,34.58,34.63,34.56,34.63,96227.0
2025-04-23 12:55:00,34.63,34.68,34.63,34.66,102245.0,34.63,34.68,34.63,34.66,102245.0
2025-04-23 13:00:00,34.66,34.67,34.52,34.65,326012.0,34.66,34.67,34.52,34.65,326012.0
2025-04-23 13:05:00,34.65,34.68,34.64,34.66,73897.0,34.65,34.68,34.64,34.66,73897.0
2025-04-23 13:10:00,34.66,34.68,34.64,34.67,216886.0,34.66,34.68,34.64,34.67,216886.0
2025-04-23 13:15:00,34.67,34.68,34.64,34.68,123755.0,34.67,34.68,34.64,34.68,123755.0
2025-04-23 13:20:00,34.68,34.72,34.67,34.72,114500.0,34.68,34.72,34.67,34.72,114500.0
2025-04-23 13:25:00,34.72,34.73,34.65,34.66,198773.0,34.72,34.73,34.65,34.66,198773.0
2025-04-23 13:30:00,34.66,34.69,34.62,34.63,233377.0,34.66,34.69,34.62,34.63,233377.0
2025-04-23 13:35:00,34.63,34.64,34.48,34.51,292570.0,34.63,34.64,34.48,34.51,292570.0
2025-04-23 13:40:00,34.52,34.57,34.48,34.57,142524.0,34.52,34.57,34.48,34.57,142524.0
2025-04-23 13:45:00,34.57,34.57,34.5,34.56,187959.0,34.57,34.57,34.5,34.56,187959.0
2025-04-23 13:50:00,34.56,34.62,34.54,34.61,74793.0,34.56,34.62,34.54,34.61,74793.0
2025-04-23 13:55:00,34.61,34.67,34.61,34.62,87483.0,34.61,34.67,34.61,34.62,87483.0
2025-04-23 14:00:00,34.62,34.65,34.58,34.64,197790.0,34.62,34.65,34.58,34.64,197790.0
2025-04-23 14:05:00,34.64,34.66,34.63,34.65,229534.0,34.64,34.66,34.63,34.65,229534.0
2025-04-23 14:10:00,34.65,34.72,34.63,34.71,336082.0,34.65,34.72,34.63,34.71,336082.0
2025-04-23 14:15:00,34.7,34.73,34.67,34.7,536490.0,34.7,34.73,34.67,34.7,536490.0
2025-04-23 14:20:00,34.7,34.74,34.61,34.63,391574.0,34.7,34.74,34.61,34.63,391574.0
2025-04-23 14:25:00,34.64,34.64,34.59,34.62,162867.0,34.64,34.64,34.59,34.62,162867.0
2025-04-23 14:30:00,34.62,34.65,34.58,34.59,140572.0,34.62,34.65,34.58,34.59,140572.0
2025-04-23 14:35:00,34.59,34.6,34.53,34.54,187170.0,34.59,34.6,34.53,34.54,187170.0
2025-04-23 14:40:00,34.55,34.55,34.51,34.54,137434.0,34.55,34.55,34.51,34.54,137434.0
2025-04-23 14:45:00,34.54,34.59,34.52,34.58,123917.0,34.54,34.59,34.52,34.58,123917.0
2025-04-23 14:50:00,34.58,34.58,34.54,34.55,163057.0,34.58,34.58,34.54,34.55,163057.0
2025-04-23 14:55:00,34.55,34.62,34.52,34.53,149480.0,34.55,34.62,34.52,34.53,149480.0
2025-04-23 15:00:00,34.52,34.56,34.45,34.47,163763.0,34.52,34.56,34.45,34.47,163763.0
2025-04-23 15:05:00,34.47,34.52,34.46,34.5,125879.0,34.47,34.52,34.46,34.5,125879.0
2025-04-23 15:10:00,34.5,34.54,34.49,34.51,172259.0,34.5,34.54,34.49,34.51,172259.0
2025-04-23 15:15:00,34.51,34.53,34.47,34.49,253128.0,34.51,34.53,34.47,34.49,253128.0
2025-04-23 15:20:00,34.48,34.5,34.41,34.43,230977.0,34.48,34.5,34.41,34.43,230977.0
2025-04-23 15:25:00,34.43,34.49,34.4,34.48,269575.0,34.43,34.49,34.4,34.48,269575.0
2025-04-23 15:30:00,34.47,34.55,34.47,34.52,412090.0,34.47,34.55,34.47,34.52,412090.0
2025-04-23 15:35:00,34.52,34.54,34.47,34.5,915353.0,34.52,34.54,34.47,34.5,915353.0
2025-04-23 15:40:00,34.5,34.5,34.42,34.45,189091.0,34.5,34.5,34.42,34.45,189091.0
2025-04-23 15:45:00,34.45,34.48,34.4,34.45,211996.0,34.45,34.48,34.4,34.45,211996.0
2025-04-23 15:50:00,34.45,34.52,34.42,34.49,528296.0,34.45,34.52,34.42,34.49,528296.0
2025-04-23 15:55:00,34.49,34.49,34.39,34.43,1473162.0,34.49,34.49,34.39,34.43,1473162.0
2025-04-24 09:30:00,31.98,32.2,31.44,32.18,3406550.0,31.98,32.2,31.44,32.18,3406550.0
2025-04-24 09:35:00,32.18,32.73,32.06,32.71,2494444.0,32.18,32.73,32.06,32.71,2494444.0
2025-04-24 09:40:00,32.71,32.95,32.51,32.92,1139768.0,32.71,32.95,32.51,32.92,1139768.0
2025-04-24 09:45:00,32.93,33.06,32.85,33.01,455087.0,32.93,33.06,32.85,33.01,455087.0
2025-04-24 09:50:00,33.01,33.13,32.91,32.98,692540.0,33.01,33.13,32.91,32.98,692540.0
2025-04-24 09:55:00,32.97,32.99,32.74,32.87,843190.0,32.97,32.99,32.74,32.87,843190.0
2025-04-24 10:00:00,32.87,32.97,32.76,32.95,592626.0,32.87,32.97,32.76,32.95,592626.0
2025-04-24 10:05:00,32.95,33.0,32.77,32.78,408193.0,32.95,33.0,32.77,32.78,408193.0
2025-04-24 10:10:00,32.78,33.1,32.75,33.09,798388.0,32.78,33.1,32.75,33.09,798388.0
2025-04-24 10:15:00,33.08,33.31,33.05,33.19,647383.0,33.08,33.31,33.05,33.19,647383.0
2025-04-24 10:20:00,33.19,33.23,33.08,33.13,474602.0,33.19,33.23,33.08,33.13,474602.0
2025-04-24 10:25:00,33.13,33.24,33.03,33.09,763556.0,33.13,33.24,33.03,33.09,763556.0
2025-04-24 10:30:00,33.09,33.14,33.0,33.07,369138.0,33.09,33.14,33.0,33.07,369138.0
2025-04-24 10:35:00,33.06,33.11,33.02,33.05,348125.0,33.06,33.11,33.02,33.05,348125.0
2025-04-24 10:40:00,33.05,33.09,32.96,33.0,650941.0,33.05,33.09,32.96,33.0,650941.0
2025-04-24 10:45:00,33.01,33.09,32.89,33.08,445334.0,33.01,33.09,32.89,33.08,445334.0
2025-04-24 10:50:00,33.08,33.13,33.03,33.05,261276.0,33.08,33.13,33.03,33.05,261276.0
2025-04-24 10:55:00,33.05,33.05,32.95,33.04,446701.0,33.05,33.05,32.95,33.04,446701.0
2025-04-24 11:00:00,33.04,33.06,32.91,32.94,769880.0,33.04,33.06,32.91,32.94,769880.0
2025-04-24 11:05:00,32.93,32.97,32.88,32.92,320855.0,32.93,32.97,32.88,32.92,320855.0
2025-04-24 11:10:00,32.92,32.98,32.83,32.84,283740.0,32.92,32.98,32.83,32.84,283740.0
2025-04-24 11:15:00,32.84,32.97,32.82,32.91,337007.0,32.84,32.97,32.82,32.91,337007.0
2025-04-24 11:20:00,32.91,32.92,32.8,32.8,234642.0,32.91,32.92,32.8,32.8,234642.0
2025-04-24 11:25:00,32.81,32.85,32.76,32.82,220897.0,32.81,32.85,32.76,32.82,220897.0
2025-04-24 11:30:00,32.81,32.82,32.7,32.73,177597.0,32.81,32.82,32.7,32.73,177597.0
2025-04-24 11:35:00,32.73,32.76,32.66,32.76,213025.0,32.73,32.76,32.66,32.76,213025.0
2025-04-24 11:40:00,32.75,32.82,32.71,32.72,212999.0,32.75,32.82,32.71,32.72,212999.0
2025-04-24 11:45:00,32.72,32.76,32.67,32.73,296551.0,32.72,32.76,32.67,32.73,296551.0
2025-04-24 11:50:00,32.73,32.76,32.69,32.73,122507.0,32.73,32.76,32.69,32.73,122507.0
2025-04-24 11:55:00,32.73,32.79,32.69,32.7,173256.0,32.73,32.79,32.69,32.7,173256.0
2025-04-24 12:00:00,32.7,32.72,32.64,32.71,332352.0,32.7,32.72,32.64,32.71,332352.0
2025-04-24 12:05:00,32.72,32.75,32.62,32.65,457081.0,32.72,32.75,32.62,32.65,457081.0
2025-04-24 12:10:00,32.66,32.82,32.64,32.8,255055.0,32.66,32.82,32.64,32.8,255055.0
2025-04-24 12:15:00,32.8,32.87,32.78,32.84,328630.0,32.8,32.87,32.78,32.84,328630.0
2025-04-24 12:20:00,32.84,32.88,32.83,32.84,140375.0,32.84,32.88,32.83,32.84,140375.0
2025-04-24 12:25:00,32.84,32.87,32.78,32.8,255357.0,32.84,32.87,32.78,32.8,255357.0
2025-04-24 12:30:00,32.81,32.85,32.79,32.84,179272.0,32.81,32.85,32.79,32.84,179272.0
2025-04-24 12:35:00,32.84,32.89,32.83,32.84,201759.0,32.84,32.89,32.83,32.84,201759.0
2025-04-24 12:40:00,32.84,32.86,32.79,32.86,152656.0,32.84,32.86,32.79,32.86,152656.0
2025-04-24 12:45:00,32.87,32.87,32.82,32.84,154762.0,32.87,32.87,32.82,32.84,154762.0
2025-04-24 12:50:00,32.84,32.9,32.84,32.88,152832.0,32.84,32.9,32.84,32.88,152832.0
2025-04-24 12:55:00,32.89,32.89,32.81,32.81,150695.0,32.89,32.89,32.81,32.81,150695.0
2025-04-24 13:00:00,32.82,32.82,32.71,32.74,234055.0,32.82,32.82,32.71,32.74,234055.0
2025-04-24 13:05:00,32.74,32.77,32.74,32.76,133335.0,32.74,32.77,32.74,32.76,133335.0
2025-04-24 13:10:00,32.76,32.85,32.74,32.83,241673.0,32.76,32.85,32.74,32.83,241673.0
2025-04-24 13:15:00,32.83,32.87,32.76,32.86,410472.0,32.83,32.87,32.76,32.86,410472.0
2025-04-24 13:20:00,32.86,32.95,32.81,32.95,211110.0,32.86,32.95,32.81,32.95,211110.0
2025-04-24 13:25:00,32.95,33.0,32.91,32.95,213150.0,32.95,33.0,32.91,32.95,213150.0
2025-04-24 13:30:00,32.95,32.99,32.93,32.94,138365.0,32.95,32.99,32.93,32.94,138365.0
2025-04-24 13:35:00,32.94,32.95,32.9,32.93,137036.0,32.94,32.95,32.9,32.93,137036.0
2025-04-24 13:40:00,32.93,33.05,32.92,33.05,390605.0,32.93,33.05,32.92,33.05,390605.0
2025-04-24 13:45:00,33.05,33.11,33.01,33.11,288601.0,33.05,33.11,33.01,33.11,288601.0
2025-04-24 13:50:00,33.11,33.18,33.09,33.17,248054.0,33.11,33.18,33.09,33.17,248054.0
2025-04-24 13:55:00,33.17,33.2,33.09,33.11,541981.0,33.17,33.2,33.09,33.11,541981.0
2025-04-24 14:00:00,33.11,33.15,33.06,33.11,363923.0,33.11,33.15,33.06,33.11,363923.0
2025-04-24 14:05:00,33.1,33.14,33.06,33.11,219898.0,33.1,33.14,33.06,33.11,219898.0
2025-04-24 14:10:00,33.11,33.14,33.1,33.13,131552.0,33.11,33.14,33.1,33.13,131552.0
2025-04-24 14:15:00,33.13,33.15,33.1,33.12,472776.0,33.13,33.15,33.1,33.12,472776.0
2025-04-24 14:20:00,33.11,33.19,33.09,33.16,239233.0,33.11,33.19,33.09,33.16,239233.0
2025-04-24 14:25:00,33.15,33.19,33.13,33.18,177313.0,33.15,33.19,33.13,33.18,177313.0
2025-04-24 14:30:00,33.17,33.23,33.17,33.2,174753.0,33.17,33.23,33.17,33.2,174753.0
2025-04-24 14:35:00,33.2,33.27,33.19,33.2,252761.0,33.2,33.27,33.19,33.2,252761.0
2025-04-24 14:40:00,33.19,33.24,33.17,33.23,209381.0,33.19,33.24,33.17,33.23,209381.0
2025-04-24 14:45:00,33.22,33.28,33.22,33.25,135971.0,33.22,33.28,33.22,33.25,135971.0
2025-04-24 14:50:00,33.25,33.27,33.2,33.22,130768.0,33.25,33.27,33.2,33.22,130768.0
2025-04-24 14:55:00,33.21,33.27,33.2,33.22,131169.0,33.21,33.27,33.2,33.22,131169.0
2025-04-24 15:00:00,33.21,33.21,33.14,33.16,186838.0,33.21,33.21,33.14,33.16,186838.0
2025-04-24 15:05:00,33.15,33.18,33.11,33.11,273844.0,33.15,33.18,33.11,33.11,273844.0
2025-04-24 15:10:00,33.11,33.18,33.09,33.16,321768.0,33.11,33.18,33.09,33.16,321768.0
2025-04-24 15:15:00,33.16,33.32,33.16,33.3,236401.0,33.16,33.32,33.16,33.3,236401.0
2025-04-24 15:20:00,33.29,33.3,33.26,33.27,202337.0,33.29,33.3,33.26,33.27,202337.0
2025-04-24 15:25:00,33.26,33.32,33.26,33.27,196090.0,33.26,33.32,33.26,33.27,196090.0
2025-04-24 15:30:00,33.27,33.35,33.26,33.3,317890.0,33.27,33.35,33.26,33.3,317890.0
2025-04-24 15:35:00,33.3,33.35,33.26,33.32,325854.0,33.3,33.35,33.26,33.32,325854.0
2025-04-24 15:40:00,33.32,33.33,33.24,33.27,706526.0,33.32,33.33,33.24,33.27,706526.0
2025-04-24 15:45:00,33.27,33.29,33.16,33.19,482476.0,33.27,33.29,33.16,33.19,482476.0
2025-04-24 15:50:00,33.19,33.2,33.12,33.15,1099257.0,33.19,33.2,33.12,33.15,1099257.0
2025-04-24 15:55:00,33.14,33.26,33.14,33.2,2395734.0,33.14,33.26,33.14,33.2,2395734.0
2025-04-25 09:30:00,33.53,33.53,33.12,33.27,1060054.0,33.53,33.53,33.12,33.27,1060054.0
2025-04-25 09:35:00,33.27,33.48,33.22,33.36,585589.0,33.27,33.48,33.22,33.36,585589.0
2025-04-25 09:40:00,33.36,33.54,33.31,33.51,370377.0,33.36,33.54,33.31,33.51,370377.0
2025-04-25 09:45:00,33.51,33.59,33.4,33.45,323673.0,33.51,33.59,33.4,33.45,323673.0
2025-04-25 09:50:00,33.44,33.5,33.35,33.44,313756.0,33.44,33.5,33.35,33.44,313756.0
2025-04-25 09:55:00,33.44,33.45,33.25,33.31,389157.0,33.44,33.45,33.25,33.31,389157.0
2025-04-25 10:00:00,33.31,33.56,33.3,33.41,391413.0,33.31,33.56,33.3,33.41,391413.0
2025-04-25 10:05:00,33.41,33.46,33.35,33.44,426179.0,33.41,33.46,33.35,33.44,426179.0
2025-04-25 10:10:00,33.44,33.54,33.42,33.45,339480.0,33.44,33.54,33.42,33.45,339480.0
2025-04-25 10:15:00,33.46,33.54,33.45,33.5,195451.0,33.46,33.54,33.45,33.5,195451.0
2025-04-25 10:20:00,33.5,33.51,33.35,33.43,300675.0,33.5,33.51,33.35,33.43,300675.0
2025-04-25 10:25:00,33.43,33.48,33.39,33.44,160039.0,33.43,33.48,33.39,33.44,160039.0
2025-04-25 10:30:00,33.45,33.54,33.4,33.51,195967.0,33.45,33.54,33.4,33.51,195967.0
2025-04-25 10:35:00,33.51,33.53,33.43,33.52,204427.0,33.51,33.53,33.43,33.52,204427.0
2025-04-25 10:40:00,33.52,33.57,33.45,33.52,341493.0,33.52,33.57,33.45,33.52,341493.0
2025-04-25 10:45:00,33.53,33.57,33.48,33.57,293106.0,33.53,33.57,33.48,33.57,293106.0
2025-04-25 10:50:00,33.58,33.58,33.53,33.55,297882.0,33.58,33.58,33.53,33.55,297882.0
2025-04-25 10:55:00,33.55,33.63,33.54,33.61,215334.0,33.55,33.63,33.54,33.61,215334.0
2025-04-25 11:00:00,33.62,33.71,33.61,33.65,372107.0,33.62,33.71,33.61,33.65,372107.0
2025-04-25 11:05:00,33.65,33.66,33.57,33.58,266188.0,33.65,33.66,33.57,33.58,266188.0
2025-04-25 11:10:00,33.58,33.62,33.57,33.59,177757.0,33.58,33.62,33.57,33.59,177757.0
2025-04-25 11:15:00,33.59,33.6,33.53,33.55,168781.0,33.59,33.6,33.53,33.55,168781.0
2025-04-25 11:20:00,33.55,33.62,33.55,33.61,239420.0,33.55,33.62,33.55,33.61,239420.0
2025-04-25 11:25:00,33.61,33.63,33.57,33.58,271104.0,33.61,33.63,33.57,33.58,271104.0
2025-04-25 11:30:00,33.58,33.59,33.52,33.57,195512.0,33.58,33.59,33.52,33.57,195512.0
2025-04-25 11:35:00,33.56,33.61,33.54,33.56,280966.0,33.56,33.61,33.54,33.56,280966.0
2025-04-25 11:40:00,33.56,33.61,33.52,33.52,200792.0,33.56,33.61,33.52,33.52,200792.0
2025-04-25 11:45:00,33.52,33.53,33.46,33.48,188156.0,33.52,33.53,33.46,33.48,188156.0
2025-04-25 11:50:00,33.48,33.52,33.47,33.51,219853.0,33.48,33.52,33.47,33.51,219853.0
2025-04-25 11:55:00,33.51,33.56,33.48,33.56,182110.0,33.51,33.56,33.48,33.56,182110.0
2025-04-25 12:00:00,33.55,33.6,33.55,33.59,123783.0,33.55,33.6,33.55,33.59,123783.0
2025-04-25 12:05:00,33.59,33.67,33.57,33.64,155145.0,33.59,33.67,33.57,33.64,155145.0
2025-04-25 12:10:00,33.63,33.68,33.62,33.65,206593.0,33.63,33.68,33.62,33.65,206593.0
2025-04-25 12:15:00,33.65,33.65,33.59,33.63,128447.0,33.65,33.65,33.59,33.63,128447.0
2025-04-25 12:20:00,33.63,33.75,33.62,33.75,168427.0,33.63,33.75,33.62,33.75,168427.0
2025-04-25 12:25:00,33.75,33.76,33.67,33.69,227099.0,33.75,33.76,33.67,33.69,227099.0
2025-04-25 12:30:00,33.69,33.71,33.66,33.68,156079.0,33.69,33.71,33.66,33.68,156079.0
2025-04-25 12:35:00,33.68,33.73,33.65,33.7,171273.0,33.68,33.73,33.65,33.7,171273.0
2025-04-25 12:40:00,33.7,33.73,33.69,33.7,118075.0,33.7,33.73,33.69,33.7,118075.0
2025-04-25 12:45:00,33.7,33.71,33.66,33.69,184808.0,33.7,33.71,33.66,33.69,184808.0
2025-04-25 12:50:00,33.68,33.75,33.68,33.75,250924.0,33.68,33.75,33.68,33.75,250924.0
2025-04-25 12:55:00,33.75,33.76,33.71,33.72,218521.0,33.75,33.76,33.71,33.72,218521.0
2025-04-25 13:00:00,33.72,33.76,33.71,33.76,175236.0,33.72,33.76,33.71,33.76,175236.0
2025-04-25 13:05:00,33.76,33.79,33.71,33.73,171151.0,33.76,33.79,33.71,33.73,171151.0
2025-04-25 13:10:00,33.73,33.78,33.72,33.77,168981.0,33.73,33.78,33.72,33.77,168981.0
2025-04-25 13:15:00,33.77,33.8,33.75,33.79,176723.0,33.77,33.8,33.75,33.79,176723.0
2025-04-25 13:20:00,33.79,33.81,33.74,33.77,278307.0,33.79,33.81,33.74,33.77,278307.0
2025-04-25 13:25:00,33.77,33.83,33.77,33.83,170798.0,33.77,33.83,33.77,33.83,170798.0
2025-04-25 13:30:00,33.82,33.83,33.73,33.77,249278.0,33.82,33.83,33.73,33.77,249278.0
2025-04-25 13:35:00,33.77,33.78,33.68,33.7,397841.0,33.77,33.78,33.68,33.7,397841.0
2025-04-25 13:40:00,33.7,33.76,33.68,33.74,240347.0,33.7,33.76,33.68,33.74,240347.0
2025-04-25 13:45:00,33.75,33.79,33.71,33.77,259588.0,33.75,33.79,33.71,33.77,259588.0
2025-04-25 13:50:00,33.76,33.78,33.72,33.76,181435.0,33.76,33.78,33.72,33.76,181435.0
2025-04-25 13:55:00,33.76,33.76,33.67,33.68,158310.0,33.76,33.76,33.67,33.68,158310.0
2025-04-25 14:00:00,33.68,33.71,33.66,33.7,172894.0,33.68,33.71,33.66,33.7,172894.0
2025-04-25 14:05:00,33.7,33.73,33.65,33.71,156024.0,33.7,33.73,33.65,33.71,156024.0
2025-04-25 14:10:00,33.72,33.77,33.67,33.68,246481.0,33.72,33.77,33.67,33.68,246481.0
2025-04-25 14:15:00,33.69,33.71,33.66,33.7,113978.0,33.69,33.71,33.66,33.7,113978.0
2025-04-25 14:20:00,33.7,33.75,33.69,33.74,109760.0,33.7,33.75,33.69,33.74,109760.0
2025-04-25 14:25:00,33.75,33.76,33.71,33.73,148111.0,33.75,33.76,33.71,33.73,148111.0
2025-04-25 14:30:00,33.73,33.73,33.68,33.68,145300.0,33.73,33.73,33.68,33.68,145300.0
2025-04-25 14:35:00,33.68,33.76,33.68,33.75,125416.0,33.68,33.76,33.68,33.75,125416.0
2025-04-25 14:40:00,33.75,33.78,33.74,33.77,91521.0,33.75,33.78,33.74,33.77,91521.0
2025-04-25 14:45:00,33.77,33.8,33.75,33.77,106921.0,33.77,33.8,33.75,33.77,106921.0
2025-04-25 14:50:00,33.78,33.78,33.74,33.77,152420.0,33.78,33.78,33.74,33.77,152420.0
2025-04-25 14:55:00,33.77,33.81,33.75,33.77,165352.0,33.77,33.81,33.75,33.77,165352.0
2025-04-25 15:00:00,33.77,33.82,33.77,33.8,118247.0,33.77,33.82,33.77,33.8,118247.0
2025-04-25 15:05:00,33.8,33.83,33.76,33.78,161147.0,33.8,33.83,33.76,33.78,161147.0
2025-04-25 15:10:00,33.77,33.79,33.74,33.75,160220.0,33.77,33.79,33.74,33.75,160220.0
2025-04-25 15:15:00,33.75,33.77,33.73,33.74,181531.0,33.75,33.77,33.73,33.74,181531.0
2025-04-25 15:20:00,33.74,33.76,33.72,33.76,129988.0,33.74,33.76,33.72,33.76,129988.0
2025-04-25 15:25:00,33.76,33.79,33.73,33.79,328202.0,33.76,33.79,33.73,33.79,328202.0
2025-04-25 15:30:00,33.79,33.79,33.71,33.76,347204.0,33.79,33.79,33.71,33.76,347204.0
2025-04-25 15:35:00,33.76,33.76,33.72,33.75,208373.0,33.76,33.76,33.72,33.75,208373.0
2025-04-25 15:40:00,33.75,33.8,33.73,33.79,254033.0,33.75,33.8,33.73,33.79,254033.0
2025-04-25 15:45:00,33.79,33.83,33.76,33.77,414437.0,33.79,33.83,33.76,33.77,414437.0
2025-04-25 15:50:00,33.78,33.93,33.77,33.9,664788.0,33.78,33.93,33.77,33.9,664788.0
2025-04-25 15:55:00,33.9,33.94,33.82,33.89,1749647.0,33.9,33.94,33.82,33.89,1749647.0
2025-04-28 09:30:00,33.86,34.07,33.79,34.0,677145.0,33.86,34.07,33.79,34.0,677145.0
2025-04-28 09:35:00,34.0,34.2,33.95,34.17,237945.0,34.0,34.2,33.95,34.17,237945.0
2025-04-28 09:40:00,34.16,34.23,34.13,34.16,223106.0,34.16,34.23,34.13,34.16,223106.0
2025-04-28 09:45:00,34.16,34.24,34.13,34.18,244616.0,34.16,34.24,34.13,34.18,244616.0
2025-04-28 09:50:00,34.18,34.2,34.11,34.16,189059.0,34.18,34.2,34.11,34.16,189059.0
2025-04-28 09:55:00,34.16,34.2,34.09,34.09,237222.0,34.16,34.2,34.09,34.09,237222.0
2025-04-28 10:00:00,34.09,34.17,34.08,34.16,204893.0,34.09,34.17,34.08,34.16,204893.0
2025-04-28 10:05:00,34.17,34.19,34.08,34.09,228239.0,34.17,34.19,34.08,34.09,228239.0
2025-04-28 10:10:00,34.09,34.1,34.02,34.04,188689.0,34.09,34.1,34.02,34.04,188689.0
2025-04-28 10:15:00,34.04,34.08,34.01,34.07,296302.0,34.04,34.08,34.01,34.07,296302.0
2025-04-28 10:20:00,34.07,34.17,34.07,34.11,340560.0,34.07,34.17,34.07,34.11,340560.0
2025-04-28 10:25:00,34.12,34.12,34.03,34.04,481073.0,34.12,34.12,34.03,34.04,481073.0
2025-04-28 10:30:00,34.05,34.05,33.94,33.98,147004.0,34.05,34.05,33.94,33.98,147004.0
2025-04-28 10:35:00,33.98,34.09,33.97,34.09,399690.0,33.98,34.09,33.97,34.09,399690.0
2025-04-28 10:40:00,34.1,34.16,34.09,34.09,304694.0,34.1,34.16,34.09,34.09,304694.0
2025-04-28 10:45:00,34.1,34.16,34.07,34.15,165852.0,34.1,34.16,34.07,34.15,165852.0
2025-04-28 10:50:00,34.14,34.15,34.09,34.12,139908.0,34.14,34.15,34.09,34.12,139908.0
2025-04-28 10:55:00,34.13,34.14,34.07,34.09,147391.0,34.13,34.14,34.07,34.09,147391.0
2025-04-28 11:00:00,34.09,34.12,34.09,34.09,169294.0,34.09,34.12,34.09,34.09,169294.0
2025-04-28 11:05:00,34.09,34.1,34.03,34.05,154306.0,34.09,34.1,34.03,34.05,154306.0
2025-04-28 11:10:00,34.05,34.07,34.02,34.02,99755.0,34.05,34.07,34.02,34.02,99755.0
2025-04-28 11:15:00,34.02,34.03,33.99,34.01,134307.0,34.02,34.03,33.99,34.01,134307.0
2025-04-28 11:20:00,34.01,34.01,33.95,33.95,111203.0,34.01,34.01,33.95,33.95,111203.0
2025-04-28 11:25:00,33.95,33.97,33.9,33.92,134161.0,33.95,33.97,33.9,33.92,134161.0
2025-04-28 11:30:00,33.91,33.94,33.83,33.84,157163.0,33.91,33.94,33.83,33.84,157163.0
2025-04-28 11:35:00,33.84,33.89,33.81,33.89,158459.0,33.84,33.89,33.81,33.89,158459.0
2025-04-28 11:40:00,33.89,33.92,33.85,33.86,131245.0,33.89,33.92,33.85,33.86,131245.0
2025-04-28 11:45:00,33.86,33.88,33.84,33.85,92372.0,33.86,33.88,33.84,33.85,92372.0
2025-04-28 11:50:00,33.86,33.88,33.82,33.82,125140.0,33.86,33.88,33.82,33.82,125140.0
2025-04-28 11:55:00,33.82,33.83,33.78,33.79,95438.0,33.82,33.83,33.78,33.79,95438.0
2025-04-28 12:00:00,33.79,33.8,33.74,33.74,84120.0,33.79,33.8,33.74,33.74,84120.0
2025-04-28 12:05:00,33.74,33.77,33.72,33.73,112589.0,33.74,33.77,33.72,33.73,112589.0
2025-04-28 12:10:00,33.74,33.74,33.69,33.72,98874.0,33.74,33.74,33.69,33.72,98874.0
2025-04-28 12:15:00,33.72,33.77,33.72,33.73,125655.0,33.72,33.77,33.72,33.73,125655.0
2025-04-28 12:20:00,33.73,33.75,33.71,33.71,136383.0,33.73,33.75,33.71,33.71,136383.0
2025-04-28 12:25:00,33.72,33.72,33.7,33.71,76458.0,33.72,33.72,33.7,33.71,76458.0
2025-04-28 12:30:00,33.72,33.73,33.7,33.72,82776.0,33.72,33.73,33.7,33.72,82776.0
2025-04-28 12:35:00,33.72,33.75,33.68,33.7,130509.0,33.72,33.75,33.68,33.7,130509.0
2025-04-28 12:40:00,33.69,33.71,33.68,33.7,98996.0,33.69,33.71,33.68,33.7,98996.0
2025-04-28 12:45:00,33.7,33.77,33.69,33.76,97243.0,33.7,33.77,33.69,33.76,97243.0
2025-04-28 12:50:00,33.76,33.76,33.74,33.74,87731.0,33.76,33.76,33.74,33.74,87731.0
2025-04-28 12:55:00,33.74,33.74,33.71,33.73,171052.0,33.74,33.74,33.71,33.73,171052.0
2025-04-28 13:00:00,33.73,33.77,33.73,33.73,150191.0,33.73,33.77,33.73,33.73,150191.0
2025-04-28 13:05:00,33.73,33.77,33.71,33.74,80885.0,33.73,33.77,33.71,33.74,80885.0
2025-04-28 13:10:00,33.75,33.78,33.74,33.76,173081.0,33.75,33.78,33.74,33.76,173081.0
2025-04-28 13:15:00,33.76,33.78,33.74,33.76,131251.0,33.76,33.78,33.74,33.76,131251.0
2025-04-28 13:20:00,33.76,33.76,33.67,33.68,157618.0,33.76,33.76,33.67,33.68,157618.0
2025-04-28 13:25:00,33.69,33.7,33.65,33.66,183813.0,33.69,33.7,33.65,33.66,183813.0
2025-04-28 13:30:00,33.65,33.66,33.62,33.65,238433.0,33.65,33.66,33.62,33.65,238433.0
2025-04-28 13:35:00,33.65,33.7,33.65,33.7,99540.0,33.65,33.7,33.65,33.7,99540.0
2025-04-28 13:40:00,33.69,33.71,33.66,33.69,88243.0,33.69,33.71,33.66,33.69,88243.0
2025-04-28 13:45:00,33.69,33.69,33.66,33.68,126404.0,33.69,33.69,33.66,33.68,126404.0
2025-04-28 13:50:00,33.68,33.7,33.67,33.69,74963.0,33.68,33.7,33.67,33.69,74963.0
2025-04-28 13:55:00,33.69,33.71,33.68,33.7,68988.0,33.69,33.71,33.68,33.7,68988.0
2025-04-28 14:00:00,33.7,33.75,33.7,33.72,142859.0,33.7,33.75,33.7,33.72,142859.0
2025-04-28 14:05:00,33.73,33.77,33.72,33.73,117032.0,33.73,33.77,33.72,33.73,117032.0
2025-04-28 14:10:00,33.73,33.74,33.7,33.7,148943.0,33.73,33.74,33.7,33.7,148943.0
2025-04-28 14:15:00,33.7,33.74,33.69,33.73,137174.0,33.7,33.74,33.69,33.73,137174.0
2025-04-28 14:20:00,33.73,33.76,33.73,33.76,129142.0,33.73,33.76,33.73,33.76,129142.0
2025-04-28 14:25:00,33.75,33.79,33.75,33.78,132030.0,33.75,33.79,33.75,33.78,132030.0
2025-04-28 14:30:00,33.77,33.78,33.73,33.73,151703.0,33.77,33.78,33.73,33.73,151703.0
2025-04-28 14:35:00,33.73,33.78,33.73,33.76,105765.0,33.73,33.78,33.73,33.76,105765.0
2025-04-28 14:40:00,33.75,33.76,33.7,33.7,111936.0,33.75,33.76,33.7,33.7,111936.0
2025-04-28 14:45:00,33.7,33.75,33.69,33.72,124381.0,33.7,33.75,33.69,33.72,124381.0
2025-04-28 14:50:00,33.72,33.73,33.69,33.7,122510.0,33.72,33.73,33.69,33.7,122510.0
2025-04-28 14:55:00,33.7,33.74,33.7,33.72,133601.0,33.7,33.74,33.7,33.72,133601.0
2025-04-28 15:00:00,33.72,33.77,33.71,33.76,153235.0,33.72,33.77,33.71,33.76,153235.0
2025-04-28 15:05:00,33.77,33.8,33.75,33.77,189368.0,33.77,33.8,33.75,33.77,189368.0
2025-04-28 15:10:00,33.77,33.8,33.77,33.78,169637.0,33.77,33.8,33.77,33.78,169637.0
2025-04-28 15:15:00,33.79,33.79,33.75,33.76,181509.0,33.79,33.79,33.75,33.76,181509.0
2025-04-28 15:20:00,33.77,33.79,33.76,33.77,182282.0,33.77,33.79,33.76,33.77,182282.0
2025-04-28 15:25:00,33.77,33.78,33.74,33.75,143957.0,33.77,33.78,33.74,33.75,143957.0
2025-04-28 15:30:00,33.75,33.76,33.72,33.73,191324.0,33.75,33.76,33.72,33.73,191324.0
2025-04-28 15:35:00,33.73,33.75,33.69,33.7,230485.0,33.73,33.75,33.69,33.7,230485.0
2025-04-28 15:40:00,33.7,33.72,33.68,33.71,161567.0,33.7,33.72,33.68,33.71,161567.0
2025-04-28 15:45:00,33.71,33.76,33.71,33.75,197028.0,33.71,33.76,33.71,33.75,197028.0
2025-04-28 15:50:00,33.75,33.77,33.72,33.77,500274.0,33.75,33.77,33.72,33.77,500274.0
2025-04-28 15:55:00,33.77,33.83,33.75,33.76,1139626.0,33.77,33.83,33.75,33.76,1139626.0
2025-04-29 09:30:00,33.65,33.84,33.6,33.84,491751.0,33.65,33.84,33.6,33.84,491751.0
2025-04-29 09:35:00,33.84,33.85,33.77,33.84,144823.0,33.84,33.85,33.77,33.84,144823.0
2025-04-29 09:40:00,33.84,33.87,33.79,33.85,122468.0,33.84,33.87,33.79,33.85,122468.0
2025-04-29 09:45:00,33.84,33.89,33.82,33.87,133975.0,33.84,33.89,33.82,33.87,133975.0
2025-04-29 09:50:00,33.87,33.9,33.84,33.86,95168.0,33.87,33.9,33.84,33.86,95168.0
2025-04-29 09:55:00,33.86,33.87,33.84,33.86,124132.0,33.86,33.87,33.84,33.86,124132.0
2025-04-29 10:00:00,33.86,33.91,33.81,33.9,212266.0,33.86,33.91,33.81,33.9,212266.0
2025-04-29 10:05:00,33.9,33.96,33.89,33.95,90429.0,33.9,33.96,33.89,33.95,90429.0
2025-04-29 10:10:00,33.95,34.0,33.94,33.98,115315.0,33.95,34.0,33.94,33.98,115315.0
2025-04-29 10:15:00,33.98,34.0,33.93,33.95,226560.0,33.98,34.0,33.93,33.95,226560.0
2025-04-29 10:20:00,33.94,33.94,33.85,33.87,102354.0,33.94,33.94,33.85,33.87,102354.0
2025-04-29 10:25:00,33.86,33.9,33.85,33.9,122966.0,33.86,33.9,33.85,33.9,122966.0
2025-04-29 10:30:00,33.89,33.94,33.88,33.93,113324.0,33.89,33.94,33.88,33.93,113324.0
2025-04-29 10:35:00,33.93,33.97,33.9,33.94,133495.0,33.93,33.97,33.9,33.94,133495.0
2025-04-29 10:40:00,33.94,33.99,33.91,33.95,123901.0,33.94,33.99,33.91,33.95,123901.0
2025-04-29 10:45:00,33.95,34.0,33.94,33.98,178302.0,33.95,34.0,33.94,33.98,178302.0
2025-04-29 10:50:00,33.98,33.99,33.9,33.92,153527.0,33.98,33.99,33.9,33.92,153527.0
2025-04-29 10:55:00,33.93,33.96,33.92,33.95,104221.0,33.93,33.96,33.92,33.95,104221.0
2025-04-29 11:00:00,33.95,33.96,33.88,33.89,124048.0,33.95,33.96,33.88,33.89,124048.0
2025-04-29 11:05:00,33.9,33.95,33.89,33.94,111168.0,33.9,33.95,33.89,33.94,111168.0
2025-04-29 11:10:00,33.95,33.95,33.9,33.91,73041.0,33.95,33.95,33.9,33.91,73041.0
2025-04-29 11:15:00,33.91,33.95,33.86,33.87,126543.0,33.91,33.95,33.86,33.87,126543.0
2025-04-29 11:20:00,33.87,33.88,33.81,33.87,140370.0,33.87,33.88,33.81,33.87,140370.0
2025-04-29 11:25:00,33.86,33.93,33.86,33.91,142664.0,33.86,33.93,33.86,33.91,142664.0
2025-04-29 11:30:00,33.91,33.91,33.83,33.83,117225.0,33.91,33.91,33.83,33.83,117225.0
2025-04-29 11:35:00,33.84,33.87,33.8,33.82,265430.0,33.84,33.87,33.8,33.82,265430.0
2025-04-29 11:40:00,33.82,33.87,33.81,33.87,92792.0,33.82,33.87,33.81,33.87,92792.0
2025-04-29 11:45:00,33.87,33.88,33.84,33.86,163048.0,33.87,33.88,33.84,33.86,163048.0
2025-04-29 11:50:00,33.86,33.87,33.84,33.86,92400.0,33.86,33.87,33.84,33.86,92400.0
2025-04-29 11:55:00,33.85,33.85,33.79,33.8,145564.0,33.85,33.85,33.79,33.8,145564.0
2025-04-29 12:00:00,33.8,33.89,33.79,33.88,98534.0,33.8,33.89,33.79,33.88,98534.0
2025-04-29 12:05:00,33.88,33.91,33.87,33.9,64691.0,33.88,33.91,33.87,33.9,64691.0
2025-04-29 12:10:00,33.9,33.93,33.89,33.91,84303.0,33.9,33.93,33.89,33.91,84303.0
2025-04-29 12:15:00,33.91,33.93,33.88,33.9,158234.0,33.91,33.93,33.88,33.9,158234.0
2025-04-29 12:20:00,33.89,33.9,33.87,33.89,128012.0,33.89,33.9,33.87,33.89,128012.0
2025-04-29 12:25:00,33.89,33.91,33.86,33.91,74597.0,33.89,33.91,33.86,33.91,74597.0
2025-04-29 12:30:00,33.9,33.91,33.88,33.91,78344.0,33.9,33.91,33.88,33.91,78344.0
2025-04-29 12:35:00,33.91,33.92,33.87,33.89,82571.0,33.91,33.92,33.87,33.89,82571.0
2025-04-29 12:40:00,33.89,33.92,33.87,33.9,91459.0,33.89,33.92,33.87,33.9,91459.0
2025-04-29 12:45:00,33.9,33.9,33.78,33.8,120166.0,33.9,33.9,33.78,33.8,120166.0
2025-04-29 12:50:00,33.8,33.81,33.77,33.77,85504.0,33.8,33.81,33.77,33.77,85504.0
2025-04-29 12:55:00,33.77,33.78,33.74,33.78,99454.0,33.77,33.78,33.74,33.78,99454.0
2025-04-29 13:00:00,33.77,33.81,33.77,33.8,164684.0,33.77,33.81,33.77,33.8,164684.0
2025-04-29 13:05:00,33.8,33.82,33.78,33.81,101761.0,33.8,33.82,33.78,33.81,101761.0
2025-04-29 13:10:00,33.8,33.84,33.79,33.83,79702.0,33.8,33.84,33.79,33.83,79702.0
2025-04-29 13:15:00,33.82,33.89,33.82,33.87,115141.0,33.82,33.89,33.82,33.87,115141.0
2025-04-29 13:20:00,33.87,33.89,33.87,33.89,78802.0,33.87,33.89,33.87,33.89,78802.0
2025-04-29 13:25:00,33.89,33.91,33.88,33.91,77701.0,33.89,33.91,33.88,33.91,77701.0
2025-04-29 13:30:00,33.91,33.93,33.86,33.87,139555.0,33.91,33.93,33.86,33.87,139555.0
2025-04-29 13:35:00,33.88,33.89,33.86,33.89,114061.0,33.88,33.89,33.86,33.89,114061.0
2025-04-29 13:40:00,33.89,33.93,33.89,33.93,92140.0,33.89,33.93,33.89,33.93,92140.0
2025-04-29 13:45:00,33.92,34.03,33.91,34.01,159788.0,33.92,34.03,33.91,34.01,159788.0
2025-04-29 13:50:00,34.0,34.04,33.97,34.03,109190.0,34.0,34.04,33.97,34.03,109190.0
2025-04-29 13:55:00,34.03,34.06,34.02,34.04,106519.0,34.03,34.06,34.02,34.04,106519.0
2025-04-29 14:00:00,34.04,34.06,34.03,34.04,96101.0,34.04,34.06,34.03,34.04,96101.0
2025-04-29 14:05:00,34.05,34.05,33.99,34.01,155426.0,34.05,34.05,33.99,34.01,155426.0
2025-04-29 14:10:00,34.01,34.01,33.99,33.99,63435.0,34.01,34.01,33.99,33.99,63435.0
2025-04-29 14:15:00,33.99,34.03,33.98,33.98,180031.0,33.99,34.03,33.98,33.98,180031.0
2025-04-29 14:20:00,33.98,33.99,33.96,33.98,94865.0,33.98,33.99,33.96,33.98,94865.0
2025-04-29 14:25:00,33.98,34.0,33.96,33.96,116938.0,33.98,34.0,33.96,33.96,116938.0
2025-04-29 14:30:00,33.96,33.97,33.94,33.95,156274.0,33.96,33.97,33.94,33.95,156274.0
2025-04-29 14:35:00,33.95,33.98,33.94,33.97,118259.0,33.95,33.98,33.94,33.97,118259.0
2025-04-29 14:40:00,33.96,33.97,33.92,33.93,75779.0,33.96,33.97,33.92,33.93,75779.0
2025-04-29 14:45:00,33.93,33.94,33.91,33.93,124305.0,33.93,33.94,33.91,33.93,124305.0
2025-04-29 14:50:00,33.93,33.95,33.92,33.93,139796.0,33.93,33.95,33.92,33.93,139796.0
2025-04-29 14:55:00,33.94,33.94,33.9,33.93,119879.0,33.94,33.94,33.9,33.93,119879.0
2025-04-29 15:00:00,33.93,33.97,33.91,33.92,154276.0,33.93,33.97,33.91,33.92,154276.0
2025-04-29 15:05:00,33.92,33.96,33.91,33.93,149312.0,33.92,33.96,33.91,33.93,149312.0
2025-04-29 15:10:00,33.93,33.96,33.9,33.92,164460.0,33.93,33.96,33.9,33.92,164460.0
2025-04-29 15:15:00,33.92,33.97,33.91,33.96,106515.0,33.92,33.97,33.91,33.96,106515.0
2025-04-29 15:20:00,33.96,34.0,33.95,34.0,111144.0,33.96,34.0,33.95,34.0,111144.0
2025-04-29 15:25:00,34.0,34.0,33.96,33.96,152736.0,34.0,34.0,33.96,33.96,152736.0
2025-04-29 15:30:00,33.97,33.98,33.94,33.95,135030.0,33.97,33.98,33.94,33.95,135030.0
2025-04-29 15:35:00,33.94,33.95,33.93,33.94,172980.0,33.94,33.95,33.93,33.94,172980.0
2025-04-29 15:40:00,33.95,33.95,33.9,33.92,118048.0,33.95,33.95,33.9,33.92,118048.0
2025-04-29 15:45:00,33.93,33.95,33.9,33.93,267459.0,33.93,33.95,33.9,33.93,267459.0
2025-04-29 15:50:00,33.94,33.97,33.89,33.91,669572.0,33.94,33.97,33.89,33.91,669572.0
2025-04-29 15:55:00,33.91,33.96,33.86,33.93,1437119.0,33.91,33.96,33.86,33.93,1437119.0
2025-04-30 09:30:00,33.77,33.9,33.59,33.68,511161.0,33.77,33.9,33.59,33.68,511161.0
2025-04-30 09:35:00,33.68,33.69,33.44,33.44,288785.0,33.68,33.69,33.44,33.44,288785.0
2025-04-30 09:40:00,33.44,33.46,33.32,33.33,181972.0,33.44,33.46,33.32,33.33,181972.0
2025-04-30 09:45:00,33.33,33.34,33.2,33.22,238467.0,33.33,33.34,33.2,33.22,238467.0
2025-04-30 09:50:00,33.22,33.27,33.15,33.27,233204.0,33.22,33.27,33.15,33.27,233204.0
2025-04-30 09:55:00,33.27,33.31,33.22,33.23,280008.0,33.27,33.31,33.22,33.23,280008.0
2025-04-30 10:00:00,33.23,33.37,33.21,33.29,310355.0,33.23,33.37,33.21,33.29,310355.0
2025-04-30 10:05:00,33.29,33.32,33.25,33.27,219944.0,33.29,33.32,33.25,33.27,219944.0
2025-04-30 10:10:00,33.27,33.4,33.27,33.4,257781.0,33.27,33.4,33.27,33.4,257781.0
2025-04-30 10:15:00,33.4,33.47,33.37,33.41,363768.0,33.4,33.47,33.37,33.41,363768.0
2025-04-30 10:20:00,33.4,33.46,33.38,33.44,162492.0,33.4,33.46,33.38,33.44,162492.0
2025-04-30 10:25:00,33.44,33.48,33.41,33.47,175696.0,33.44,33.48,33.41,33.47,175696.0
2025-04-30 10:30:00,33.48,33.52,33.46,33.5,219442.0,33.48,33.52,33.46,33.5,219442.0
2025-04-30 10:35:00,33.49,33.49,33.45,33.49,102565.0,33.49,33.49,33.45,33.49,102565.0
2025-04-30 10:40:00,33.48,33.58,33.45,33.55,113500.0,33.48,33.58,33.45,33.55,113500.0
2025-04-30 10:45:00,33.55,33.61,33.54,33.59,135720.0,33.55,33.61,33.54,33.59,135720.0
2025-04-30 10:50:00,33.59,33.62,33.54,33.57,216082.0,33.59,33.62,33.54,33.57,216082.0
2025-04-30 10:55:00,33.58,33.6,33.53,33.58,152156.0,33.58,33.6,33.53,33.58,152156.0
2025-04-30 11:00:00,33.57,33.64,33.56,33.59,196804.0,33.57,33.64,33.56,33.59,196804.0
2025-04-30 11:05:00,33.59,33.61,33.57,33.58,154857.0,33.59,33.61,33.57,33.58,154857.0
2025-04-30 11:10:00,33.58,33.59,33.55,33.58,97658.0,33.58,33.59,33.55,33.58,97658.0
2025-04-30 11:15:00,33.58,33.62,33.56,33.62,105817.0,33.58,33.62,33.56,33.62,105817.0
2025-04-30 11:20:00,33.62,33.64,33.58,33.59,101616.0,33.62,33.64,33.58,33.59,101616.0
2025-04-30 11:25:00,33.58,33.63,33.57,33.59,129412.0,33.58,33.63,33.57,33.59,129412.0
2025-04-30 11:30:00,33.59,33.67,33.58,33.66,74015.0,33.59,33.67,33.58,33.66,74015.0
2025-04-30 11:35:00,33.66,33.67,33.63,33.65,75677.0,33.66,33.67,33.63,33.65,75677.0
2025-04-30 11:40:00,33.65,33.7,33.62,33.68,202772.0,33.65,33.7,33.62,33.68,202772.0
2025-04-30 11:45:00,33.68,33.71,33.66,33.7,91338.0,33.68,33.71,33.66,33.7,91338.0
2025-04-30 11:50:00,33.7,33.74,33.69,33.72,150020.0,33.7,33.74,33.69,33.72,150020.0
2025-04-30 11:55:00,33.72,33.74,33.68,33.72,162200.0,33.72,33.74,33.68,33.72,162200.0
2025-04-30 12:00:00,33.72,33.76,33.69,33.76,80673.0,33.72,33.76,33.69,33.76,80673.0
2025-04-30 12:05:00,33.76,33.79,33.75,33.77,83025.0,33.76,33.79,33.75,33.77,83025.0
2025-04-30 12:10:00,33.76,33.77,33.72,33.72,84772.0,33.76,33.77,33.72,33.72,84772.0
2025-04-30 12:15:00,33.73,33.76,33.72,33.75,75420.0,33.73,33.76,33.72,33.75,75420.0
2025-04-30 12:20:00,33.75,33.75,33.67,33.67,76913.0,33.75,33.75,33.67,33.67,76913.0
2025-04-30 12:25:00,33.67,33.71,33.67,33.69,76032.0,33.67,33.71,33.67,33.69,76032.0
2025-04-30 12:30:00,33.7,33.7,33.67,33.68,104732.0,33.7,33.7,33.67,33.68,104732.0
2025-04-30 12:35:00,33.67,33.75,33.65,33.73,128942.0,33.67,33.75,33.65,33.73,128942.0
2025-04-30 12:40:00,33.74,33.78,33.73,33.76,54532.0,33.74,33.78,33.73,33.76,54532.0
2025-04-30 12:45:00,33.76,33.79,33.75,33.78,71183.0,33.76,33.79,33.75,33.78,71183.0
2025-04-30 12:50:00,33.77,33.82,33.76,33.8,66039.0,33.77,33.82,33.76,33.8,66039.0
2025-04-30 12:55:00,33.8,33.81,33.78,33.79,92446.0,33.8,33.81,33.78,33.79,92446.0
2025-04-30 13:00:00,33.8,33.82,33.78,33.78,97341.0,33.8,33.82,33.78,33.78,97341.0
2025-04-30 13:05:00,33.78,33.79,33.73,33.73,59429.0,33.78,33.79,33.73,33.73,59429.0
2025-04-30 13:10:00,33.74,33.74,33.66,33.7,81870.0,33.74,33.74,33.66,33.7,81870.0
2025-04-30 13:15:00,33.7,33.76,33.7,33.75,81192.0,33.7,33.76,33.7,33.75,81192.0
2025-04-30 13:20:00,33.75,33.75,33.73,33.75,57633.0,33.75,33.75,33.73,33.75,57633.0
2025-04-30 13:25:00,33.75,33.82,33.74,33.8,97707.0,33.75,33.82,33.74,33.8,97707.0
2025-04-30 13:30:00,33.81,33.84,33.79,33.84,105138.0,33.81,33.84,33.79,33.84,105138.0
2025-04-30 13:35:00,33.84,33.88,33.84,33.84,110652.0,33.84,33.88,33.84,33.84,110652.0
2025-04-30 13:40:00,33.84,33.85,33.82,33.84,112718.0,33.84,33.85,33.82,33.84,112718.0
2025-04-30 13:45:00,33.84,33.85,33.82,33.83,47168.0,33.84,33.85,33.82,33.83,47168.0
2025-04-30 13:50:00,33.83,33.87,33.82,33.85,98055.0,33.83,33.87,33.82,33.85,98055.0
2025-04-30 13:55:00,33.86,33.86,33.8,33.8,80150.0,33.86,33.86,33.8,33.8,80150.0
2025-04-30 14:00:00,33.81,33.84,33.79,33.83,102547.0,33.81,33.84,33.79,33.83,102547.0
2025-04-30 14:05:00,33.83,33.97,33.81,33.87,254460.0,33.83,33.97,33.81,33.87,254460.0
2025-04-30 14:10:00,33.86,33.95,33.85,33.91,121510.0,33.86,33.95,33.85,33.91,121510.0
2025-04-30 14:15:00,33.91,33.95,33.9,33.91,82107.0,33.91,33.95,33.9,33.91,82107.0
2025-04-30 14:20:00,33.92,33.94,33.88,33.9,67761.0,33.92,33.94,33.88,33.9,67761.0
2025-04-30 14:25:00,33.9,33.93,33.84,33.87,186421.0,33.9,33.93,33.84,33.87,186421.0
2025-04-30 14:30:00,33.86,33.9,33.86,33.86,93895.0,33.86,33.9,33.86,33.86,93895.0
2025-04-30 14:35:00,33.86,33.87,33.81,33.82,137965.0,33.86,33.87,33.81,33.82,137965.0
2025-04-30 14:40:00,33.82,33.83,33.79,33.81,59095.0,33.82,33.83,33.79,33.81,59095.0
2025-04-30 14:45:00,33.82,33.9,33.81,33.89,178525.0,33.82,33.9,33.81,33.89,178525.0
2025-04-30 14:50:00,33.89,33.92,33.88,33.91,153846.0,33.89,33.92,33.88,33.91,153846.0
2025-04-30 14:55:00,33.91,33.93,33.89,33.89,132152.0,33.91,33.93,33.89,33.89,132152.0
2025-04-30 15:00:00,33.89,33.96,33.89,33.95,208412.0,33.89,33.96,33.89,33.95,208412.0
2025-04-30 15:05:00,33.95,33.96,33.91,33.94,262070.0,33.95,33.96,33.91,33.94,262070.0
2025-04-30 15:10:00,33.95,33.99,33.94,33.95,214706.0,33.95,33.99,33.94,33.95,214706.0
2025-04-30 15:15:00,33.96,33.99,33.94,33.95,240473.0,33.96,33.99,33.94,33.95,240473.0
2025-04-30 15:20:00,33.95,34.0,33.94,34.0,208434.0,33.95,34.0,33.94,34.0,208434.0
2025-04-30 15:25:00,34.0,34.0,33.95,33.95,268519.0,34.0,34.0,33.95,33.95,268519.0
2025-04-30 15:30:00,33.95,33.97,33.93,33.94,220724.0,33.95,33.97,33.93,33.94,220724.0
2025-04-30 15:35:00,33.94,33.98,33.92,33.95,143719.0,33.94,33.98,33.92,33.95,143719.0
2025-04-30 15:40:00,33.95,34.01,33.94,34.01,108470.0,33.95,34.01,33.94,34.01,108470.0
2025-04-30 15:45:00,34.01,34.11,34.01,34.1,261507.0,34.01,34.11,34.01,34.1,261507.0
2025-04-30 15:50:00,34.1,34.27,34.09,34.22,458321.0,34.1,34.27,34.09,34.22,458321.0
2025-04-30 15:55:00,34.21,34.27,34.16,34.2,1562160.0,34.21,34.27,34.16,34.2,1562160.0
2025-05-01 09:30:00,33.83,34.0,33.72,33.97,749573.0,33.83,34.0,33.72,33.97,749573.0
2025-05-01 09:35:00,33.95,34.03,33.9,34.0,281051.0,33.95,34.03,33.9,34.0,281051.0
2025-05-01 09:40:00,33.99,34.01,33.88,33.93,269080.0,33.99,34.01,33.88,33.93,269080.0
2025-05-01 09:45:00,33.93,33.93,33.86,33.91,256092.0,33.93,33.93,33.86,33.91,256092.0
2025-05-01 09:50:00,33.91,33.95,33.87,33.94,125956.0,33.91,33.95,33.87,33.94,125956.0
2025-05-01 09:55:00,33.94,33.95,33.83,33.83,259079.0,33.94,33.95,33.83,33.83,259079.0
2025-05-01 10:00:00,33.84,33.99,33.84,33.98,301842.0,33.84,33.99,33.84,33.98,301842.0
2025-05-01 10:05:00,33.97,33.98,33.86,33.9,163909.0,33.97,33.98,33.86,33.9,163909.0
2025-05-01 10:10:00,33.89,33.92,33.85,33.91,146771.0,33.89,33.92,33.85,33.91,146771.0
2025-05-01 10:15:00,33.92,33.97,33.91,33.94,176337.0,33.92,33.97,33.91,33.94,176337.0
2025-05-01 10:20:00,33.95,34.04,33.94,34.01,163519.0,33.95,34.04,33.94,34.01,163519.0
2025-05-01 10:25:00,34.01,34.03,33.98,34.0,85022.0,34.01,34.03,33.98,34.0,85022.0
2025-05-01 10:30:00,34.0,34.0,33.92,33.94,191677.0,34.0,34.0,33.92,33.94,191677.0
2025-05-01 10:35:00,33.93,33.98,33.92,33.97,101394.0,33.93,33.98,33.92,33.97,101394.0
2025-05-01 10:40:00,33.97,34.0,33.96,33.98,131769.0,33.97,34.0,33.96,33.98,131769.0
2025-05-01 10:45:00,33.98,34.09,33.98,34.08,165939.0,33.98,34.09,33.98,34.08,165939.0
2025-05-01 10:50:00,34.08,34.14,34.06,34.14,96822.0,34.08,34.14,34.06,34.14,96822.0
2025-05-01 10:55:00,34.14,34.16,34.12,34.16,128917.0,34.14,34.16,34.12,34.16,128917.0
2025-05-01 11:00:00,34.16,34.17,34.11,34.16,197336.0,34.16,34.17,34.11,34.16,197336.0
2025-05-01 11:05:00,34.16,34.21,34.14,34.2,235381.0,34.16,34.21,34.14,34.2,235381.0
2025-05-01 11:10:00,34.2,34.22,34.18,34.19,215450.0,34.2,34.22,34.18,34.19,215450.0
2025-05-01 11:15:00,34.2,34.23,34.18,34.19,209859.0,34.2,34.23,34.18,34.19,209859.0
2025-05-01 11:20:00,34.18,34.19,34.13,34.15,93609.0,34.18,34.19,34.13,34.15,93609.0
2025-05-01 11:25:00,34.15,34.17,34.13,34.14,128425.0,34.15,34.17,34.13,34.14,128425.0
2025-05-01 11:30:00,34.14,34.15,34.11,34.15,81817.0,34.14,34.15,34.11,34.15,81817.0
2025-05-01 11:35:00,34.15,34.18,34.11,34.12,87497.0,34.15,34.18,34.11,34.12,87497.0
2025-05-01 11:40:00,34.11,34.12,34.06,34.09,78623.0,34.11,34.12,34.06,34.09,78623.0
2025-05-01 11:45:00,34.09,34.1,34.06,34.08,77644.0,34.09,34.1,34.06,34.08,77644.0
2025-05-01 11:50:00,34.09,34.09,34.06,34.07,59732.0,34.09,34.09,34.06,34.07,59732.0
2025-05-01 11:55:00,34.06,34.07,33.95,33.96,130603.0,34.06,34.07,33.95,33.96,130603.0
2025-05-01 12:00:00,33.96,33.97,33.91,33.92,53483.0,33.96,33.97,33.91,33.92,53483.0
2025-05-01 12:05:00,33.93,33.95,33.91,33.91,85404.0,33.93,33.95,33.91,33.91,85404.0
2025-05-01 12:10:00,33.91,33.92,33.86,33.88,90123.0,33.91,33.92,33.86,33.88,90123.0
2025-05-01 12:15:00,33.88,33.89,33.81,33.87,114664.0,33.88,33.89,33.81,33.87,114664.0
2025-05-01 12:20:00,33.88,33.89,33.81,33.82,126744.0,33.88,33.89,33.81,33.82,126744.0
2025-05-01 12:25:00,33.81,33.86,33.8,33.83,98887.0,33.81,33.86,33.8,33.83,98887.0
2025-05-01 12:30:00,33.84,33.85,33.81,33.83,105013.0,33.84,33.85,33.81,33.83,105013.0
2025-05-01 12:35:00,33.83,33.85,33.82,33.83,98675.0,33.83,33.85,33.82,33.83,98675.0
2025-05-01 12:40:00,33.84,33.85,33.8,33.83,260025.0,33.84,33.85,33.8,33.83,260025.0
2025-05-01 12:45:00,33.83,33.83,33.77,33.79,91607.0,33.83,33.83,33.77,33.79,91607.0
2025-05-01 12:50:00,33.78,33.82,33.78,33.81,67099.0,33.78,33.82,33.78,33.81,67099.0
2025-05-01 12:55:00,33.81,33.83,33.8,33.8,74781.0,33.81,33.83,33.8,33.8,74781.0
2025-05-01 13:00:00,33.8,33.86,33.8,33.84,91882.0,33.8,33.86,33.8,33.84,91882.0
2025-05-01 13:05:00,33.84,33.88,33.83,33.87,103284.0,33.84,33.88,33.83,33.87,103284.0
2025-05-01 13:10:00,33.87,33.87,33.85,33.87,78293.0,33.87,33.87,33.85,33.87,78293.0
2025-05-01 13:15:00,33.87,33.87,33.8,33.83,175326.0,33.87,33.87,33.8,33.83,175326.0
2025-05-01 13:20:00,33.83,33.83,33.76,33.77,103366.0,33.83,33.83,33.76,33.77,103366.0
2025-05-01 13:25:00,33.77,33.8,33.73,33.77,101876.0,33.77,33.8,33.73,33.77,101876.0
2025-05-01 13:30:00,33.77,33.83,33.76,33.82,100732.0,33.77,33.83,33.76,33.82,100732.0
2025-05-01 13:35:00,33.82,33.82,33.79,33.8,107299.0,33.82,33.82,33.79,33.8,107299.0
2025-05-01 13:40:00,33.8,33.81,33.75,33.77,138163.0,33.8,33.81,33.75,33.77,138163.0
2025-05-01 13:45:00,33.77,33.78,33.75,33.76,67117.0,33.77,33.78,33.75,33.76,67117.0
2025-05-01 13:50:00,33.77,33.79,33.72,33.73,89204.0,33.77,33.79,33.72,33.73,89204.0
2025-05-01 13:55:00,33.73,33.73,33.67,33.7,137929.0,33.73,33.73,33.67,33.7,137929.0
2025-05-01 14:00:00,33.7,33.73,33.68,33.7,97015.0,33.7,33.73,33.68,33.7,97015.0
2025-05-01 14:05:00,33.7,33.77,33.7,33.75,159422.0,33.7,33.77,33.7,33.75,159422.0
2025-05-01 14:10:00,33.75,33.78,33.74,33.76,110482.0,33.75,33.78,33.74,33.76,110482.0
2025-05-01 14:15:00,33.77,33.81,33.76,33.8,149695.0,33.77,33.81,33.76,33.8,149695.0
2025-05-01 14:20:00,33.8,33.82,33.77,33.79,140752.0,33.8,33.82,33.77,33.79,140752.0
2025-05-01 14:25:00,33.79,33.79,33.75,33.77,150337.0,33.79,33.79,33.75,33.77,150337.0
2025-05-01 14:30:00,33.77,33.81,33.77,33.8,105559.0,33.77,33.81,33.77,33.8,105559.0
2025-05-01 14:35:00,33.8,33.81,33.78,33.78,76606.0,33.8,33.81,33.78,33.78,76606.0
2025-05-01 14:40:00,33.79,33.8,33.77,33.78,86460.0,33.79,33.8,33.77,33.78,86460.0
2025-05-01 14:45:00,33.78,33.81,33.77,33.77,109209.0,33.78,33.81,33.77,33.77,109209.0
2025-05-01 14:50:00,33.77,33.78,33.73,33.75,131763.0,33.77,33.78,33.73,33.75,131763.0
2025-05-01 14:55:00,33.76,33.78,33.75,33.76,200552.0,33.76,33.78,33.75,33.76,200552.0
2025-05-01 15:00:00,33.76,33.77,33.74,33.77,136363.0,33.76,33.77,33.74,33.77,136363.0
2025-05-01 15:05:00,33.76,33.79,33.74,33.75,279009.0,33.76,33.79,33.74,33.75,279009.0
2025-05-01 15:10:00,33.75,33.78,33.74,33.77,167572.0,33.75,33.78,33.74,33.77,167572.0
2025-05-01 15:15:00,33.77,33.81,33.77,33.8,236561.0,33.77,33.81,33.77,33.8,236561.0
2025-05-01 15:20:00,33.8,33.84,33.78,33.81,317385.0,33.8,33.84,33.78,33.81,317385.0
2025-05-01 15:25:00,33.82,33.87,33.81,33.85,248381.0,33.82,33.87,33.81,33.85,248381.0
2025-05-01 15:30:00,33.86,33.91,33.84,33.9,553452.0,33.86,33.91,33.84,33.9,553452.0
2025-05-01 15:35:00,33.9,33.93,33.89,33.91,301534.0,33.9,33.93,33.89,33.91,301534.0
2025-05-01 15:40:00,33.91,33.91,33.84,33.88,189199.0,33.91,33.91,33.84,33.88,189199.0
2025-05-01 15:45:00,33.88,33.96,33.87,33.95,484237.0,33.88,33.96,33.87,33.95,484237.0
2025-05-01 15:50:00,33.95,33.95,33.87,33.92,577323.0,33.95,33.95,33.87,33.92,577323.0
2025-05-01 15:55:00,33.91,33.92,33.78,33.82,1068278.0,33.91,33.92,33.78,33.82,1068278.0
2025-05-02 09:30:00,34.0,34.34,33.98,34.33,483838.0,34.0,34.34,33.98,34.33,483838.0
2025-05-02 09:35:00,34.33,34.35,34.17,34.32,287378.0,34.33,34.35,34.17,34.32,287378.0
2025-05-02 09:40:00,34.32,34.33,34.17,34.18,355367.0,34.32,34.33,34.17,34.18,355367.0
2025-05-02 09:45:00,34.18,34.21,34.09,34.15,239884.0,34.18,34.21,34.09,34.15,239884.0
2025-05-02 09:50:00,34.14,34.15,34.03,34.08,140952.0,34.14,34.15,34.03,34.08,140952.0
2025-05-02 09:55:00,34.08,34.1,34.05,34.08,94344.0,34.08,34.1,34.05,34.08,94344.0
2025-05-02 10:00:00,34.08,34.14,34.05,34.05,224560.0,34.08,34.14,34.05,34.05,224560.0
2025-05-02 10:05:00,34.05,34.11,34.04,34.11,154262.0,34.05,34.11,34.04,34.11,154262.0
2025-05-02 10:10:00,34.11,34.21,34.1,34.2,274264.0,34.11,34.21,34.1,34.2,274264.0
2025-05-02 10:15:00,34.2,34.31,34.2,34.27,298342.0,34.2,34.31,34.2,34.27,298342.0
2025-05-02 10:20:00,34.27,34.28,34.22,34.27,239583.0,34.27,34.28,34.22,34.27,239583.0
2025-05-02 10:25:00,34.27,34.31,34.26,34.27,187538.0,34.27,34.31,34.26,34.27,187538.0
2025-05-02 10:30:00,34.27,34.29,34.21,34.24,217897.0,34.27,34.29,34.21,34.24,217897.0
2025-05-02 10:35:00,34.23,34.28,34.21,34.27,192592.0,34.23,34.28,34.21,34.27,192592.0
2025-05-02 10:40:00,34.27,34.3,34.26,34.3,128408.0,34.27,34.3,34.26,34.3,128408.0
2025-05-02 10:45:00,34.3,34.32,34.29,34.3,154197.0,34.3,34.32,34.29,34.3,154197.0
2025-05-02 10:50:00,34.3,34.32,34.27,34.32,248956.0,34.3,34.32,34.27,34.32,248956.0
2025-05-02 10:55:00,34.32,34.36,34.31,34.34,130276.0,34.32,34.36,34.31,34.34,130276.0
2025-05-02 11:00:00,34.34,34.37,34.3,34.34,426725.0,34.34,34.37,34.3,34.34,426725.0
2025-05-02 11:05:00,34.34,34.35,34.31,34.32,195480.0,34.34,34.35,34.31,34.32,195480.0
2025-05-02 11:10:00,34.32,34.34,34.28,34.34,142084.0,34.32,34.34,34.28,34.34,142084.0
2025-05-02 11:15:00,34.34,34.37,34.31,34.32,183454.0,34.34,34.37,34.31,34.32,183454.0
2025-05-02 11:20:00,34.32,34.35,34.29,34.34,397905.0,34.32,34.35,34.29,34.34,397905.0
2025-05-02 11:25:00,34.34,34.34,34.26,34.27,243008.0,34.34,34.34,34.26,34.27,243008.0
2025-05-02 11:30:00,34.27,34.32,34.25,34.31,207648.0,34.27,34.32,34.25,34.31,207648.0
2025-05-02 11:35:00,34.32,34.34,34.31,34.33,200669.0,34.32,34.34,34.31,34.33,200669.0
2025-05-02 11:40:00,34.33,34.38,34.32,34.38,150196.0,34.33,34.38,34.32,34.38,150196.0
2025-05-02 11:45:00,34.37,34.39,34.36,34.38,128948.0,34.37,34.39,34.36,34.38,128948.0
2025-05-02 11:50:00,34.38,34.41,34.36,34.39,404311.0,34.38,34.41,34.36,34.39,404311.0
2025-05-02 11:55:00,34.39,34.41,34.38,34.41,94563.0,34.39,34.41,34.38,34.41,94563.0
2025-05-02 12:00:00,34.4,34.47,34.38,34.45,422960.0,34.4,34.47,34.38,34.45,422960.0
2025-05-02 12:05:00,34.45,34.45,34.4,34.41,157184.0,34.45,34.45,34.4,34.41,157184.0
2025-05-02 12:10:00,34.41,34.44,34.4,34.44,126740.0,34.41,34.44,34.4,34.44,126740.0
2025-05-02 12:15:00,34.44,34.46,34.42,34.45,123140.0,34.44,34.46,34.42,34.45,123140.0
2025-05-02 12:20:00,34.45,34.47,34.41,34.41,150180.0,34.45,34.47,34.41,34.41,150180.0
2025-05-02 12:25:00,34.41,34.44,34.41,34.42,128121.0,34.41,34.44,34.41,34.42,128121.0
2025-05-02 12:30:00,34.42,34.46,34.42,34.44,290617.0,34.42,34.46,34.42,34.44,290617.0
2025-05-02 12:35:00,34.44,34.5,34.43,34.48,162159.0,34.44,34.5,34.43,34.48,162159.0
2025-05-02 12:40:00,34.48,34.49,34.45,34.48,127460.0,34.48,34.49,34.45,34.48,127460.0
2025-05-02 12:45:00,34.47,34.47,34.42,34.45,195247.0,34.47,34.47,34.42,34.45,195247.0
2025-05-02 12:50:00,34.45,34.46,34.44,34.45,147594.0,34.45,34.46,34.44,34.45,147594.0
2025-05-02 12:55:00,34.45,34.46,34.43,34.44,100723.0,34.45,34.46,34.43,34.44,100723.0
2025-05-02 13:00:00,34.44,34.46,34.41,34.42,276712.0,34.44,34.46,34.41,34.42,276712.0
2025-05-02 13:05:00,34.42,34.44,34.39,34.43,154520.0,34.42,34.44,34.39,34.43,154520.0
2025-05-02 13:10:00,34.43,34.45,34.37,34.4,555475.0,34.43,34.45,34.37,34.4,555475.0
2025-05-02 13:15:00,34.39,34.41,34.36,34.4,177832.0,34.39,34.41,34.36,34.4,177832.0
2025-05-02 13:20:00,34.4,34.44,34.39,34.39,121013.0,34.4,34.44,34.39,34.39,121013.0
2025-05-02 13:25:00,34.4,34.41,34.39,34.4,199211.0,34.4,34.41,34.39,34.4,199211.0
2025-05-02 13:30:00,34.4,34.42,34.39,34.41,95437.0,34.4,34.42,34.39,34.41,95437.0
2025-05-02 13:35:00,34.41,34.42,34.4,34.41,98051.0,34.41,34.42,34.4,34.41,98051.0
2025-05-02 13:40:00,34.41,34.44,34.4,34.43,98535.0,34.41,34.44,34.4,34.43,98535.0
2025-05-02 13:45:00,34.43,34.47,34.42,34.43,115806.0,34.43,34.47,34.42,34.43,115806.0
2025-05-02 13:50:00,34.43,34.44,34.41,34.43,71314.0,34.43,34.44,34.41,34.43,71314.0
2025-05-02 13:55:00,34.44,34.45,34.42,34.43,254667.0,34.44,34.45,34.42,34.43,254667.0
2025-05-02 14:00:00,34.43,34.47,34.43,34.47,84377.0,34.43,34.47,34.43,34.47,84377.0
2025-05-02 14:05:00,34.47,34.47,34.45,34.45,64526.0,34.47,34.47,34.45,34.45,64526.0
2025-05-02 14:10:00,34.45,34.46,34.44,34.45,99444.0,34.45,34.46,34.44,34.45,99444.0
2025-05-02 14:15:00,34.45,34.45,34.42,34.43,107833.0,34.45,34.45,34.42,34.43,107833.0
2025-05-02 14:20:00,34.43,34.43,34.4,34.43,83799.0,34.43,34.43,34.4,34.43,83799.0
2025-05-02 14:25:00,34.43,34.46,34.42,34.43,113382.0,34.43,34.46,34.42,34.43,113382.0
2025-05-02 14:30:00,34.44,34.46,34.43,34.45,135972.0,34.44,34.46,34.43,34.45,135972.0
2025-05-02 14:35:00,34.45,34.47,34.44,34.45,106724.0,34.45,34.47,34.44,34.45,106724.0
2025-05-02 14:40:00,34.45,34.45,34.44,34.44,72296.0,34.45,34.45,34.44,34.44,72296.0
2025-05-02 14:45:00,34.44,34.46,34.42,34.44,214331.0,34.44,34.46,34.42,34.44,214331.0
2025-05-02 14:50:00,34.43,34.44,34.41,34.41,154101.0,34.43,34.44,34.41,34.41,154101.0
2025-05-02 14:55:00,34.41,34.46,34.41,34.45,269568.0,34.41,34.46,34.41,34.45,269568.0
2025-05-02 15:00:00,34.45,34.48,34.45,34.45,127549.0,34.45,34.48,34.45,34.45,127549.0
2025-05-02 15:05:00,34.45,34.46,34.43,34.45,146377.0,34.45,34.46,34.43,34.45,146377.0
2025-05-02 15:10:00,34.44,34.46,34.43,34.45,257230.0,34.44,34.46,34.43,34.45,257230.0
2025-05-02 15:15:00,34.45,34.49,34.45,34.48,283085.0,34.45,34.49,34.45,34.48,283085.0
2025-05-02 15:20:00,34.48,34.52,34.48,34.49,168973.0,34.48,34.52,34.48,34.49,168973.0
2025-05-02 15:25:00,34.48,34.51,34.48,34.48,121084.0,34.48,34.51,34.48,34.48,121084.0
2025-05-02 15:30:00,34.48,34.48,34.45,34.47,161461.0,34.48,34.48,34.45,34.47,161461.0
2025-05-02 15:35:00,34.47,34.48,34.45,34.45,259224.0,34.47,34.48,34.45,34.45,259224.0
2025-05-02 15:40:00,34.45,34.49,34.44,34.48,246484.0,34.45,34.49,34.44,34.48,246484.0
2025-05-02 15:45:00,34.48,34.49,34.42,34.44,856517.0,34.48,34.49,34.42,34.44,856517.0
2025-05-02 15:50:00,34.44,34.53,34.43,34.52,807429.0,34.44,34.53,34.43,34.52,807429.0
2025-05-02 15:55:00,34.52,34.52,34.43,34.45,1601012.0,34.52,34.52,34.43,34.45,1601012.0
2025-05-05 09:30:00,34.19,34.27,33.97,34.05,732119.0,34.19,34.27,33.97,34.05,732119.0
2025-05-05 09:35:00,34.05,34.17,34.0,34.08,308437.0,34.05,34.17,34.0,34.08,308437.0
2025-05-05 09:40:00,34.08,34.13,34.0,34.12,183476.0,34.08,34.13,34.0,34.12,183476.0
2025-05-05 09:45:00,34.12,34.16,34.09,34.16,194205.0,34.12,34.16,34.09,34.16,194205.0
2025-05-05 09:50:00,34.15,34.21,34.12,34.2,131078.0,34.15,34.21,34.12,34.2,131078.0
2025-05-05 09:55:00,34.2,34.28,34.19,34.26,144214.0,34.2,34.28,34.19,34.26,144214.0
2025-05-05 10:00:00,34.26,34.32,34.23,34.23,163787.0,34.26,34.32,34.23,34.23,163787.0
2025-05-05 10:05:00,34.23,34.32,34.2,34.3,196448.0,34.23,34.32,34.2,34.3,196448.0
2025-05-05 10:10:00,34.29,34.35,34.27,34.33,167379.0,34.29,34.35,34.27,34.33,167379.0
2025-05-05 10:15:00,34.33,34.44,34.33,34.41,155245.0,34.33,34.44,34.33,34.41,155245.0
2025-05-05 10:20:00,34.41,34.42,34.37,34.39,150591.0,34.41,34.42,34.37,34.39,150591.0
2025-05-05 10:25:00,34.38,34.42,34.36,34.4,114553.0,34.38,34.42,34.36,34.4,114553.0
2025-05-05 10:30:00,34.4,34.43,34.38,34.41,135046.0,34.4,34.43,34.38,34.41,135046.0
2025-05-05 10:35:00,34.41,34.47,34.41,34.47,132724.0,34.41,34.47,34.41,34.47,132724.0
2025-05-05 10:40:00,34.47,34.5,34.46,34.47,96822.0,34.47,34.5,34.46,34.47,96822.0
2025-05-05 10:45:00,34.46,34.52,34.45,34.51,127376.0,34.46,34.52,34.45,34.51,127376.0
2025-05-05 10:50:00,34.51,34.52,34.47,34.52,91123.0,34.51,34.52,34.47,34.52,91123.0
2025-05-05 10:55:00,34.52,34.53,34.5,34.52,94530.0,34.52,34.53,34.5,34.52,94530.0
2025-05-05 11:00:00,34.52,34.54,34.49,34.49,188665.0,34.52,34.54,34.49,34.49,188665.0
2025-05-05 11:05:00,34.5,34.51,34.46,34.46,68053.0,34.5,34.51,34.46,34.46,68053.0
2025-05-05 11:10:00,34.46,34.49,34.41,34.42,235542.0,34.46,34.49,34.41,34.42,235542.0
2025-05-05 11:15:00,34.41,34.47,34.39,34.46,128839.0,34.41,34.47,34.39,34.46,128839.0
2025-05-05 11:20:00,34.47,34.51,34.46,34.48,99843.0,34.47,34.51,34.46,34.48,99843.0
2025-05-05 11:25:00,34.48,34.49,34.45,34.47,86097.0,34.48,34.49,34.45,34.47,86097.0
2025-05-05 11:30:00,34.47,34.49,34.44,34.44,101261.0,34.47,34.49,34.44,34.44,101261.0
2025-05-05 11:35:00,34.44,34.47,34.43,34.46,82776.0,34.44,34.47,34.43,34.46,82776.0
2025-05-05 11:40:00,34.47,34.5,34.46,34.48,81228.0,34.47,34.5,34.46,34.48,81228.0
2025-05-05 11:45:00,34.48,34.51,34.48,34.51,66150.0,34.48,34.51,34.48,34.51,66150.0
2025-05-05 11:50:00,34.51,34.55,34.5,34.55,71333.0,34.51,34.55,34.5,34.55,71333.0
2025-05-05 11:55:00,34.54,34.56,34.54,34.55,69234.0,34.54,34.56,34.54,34.55,69234.0
2025-05-05 12:00:00,34.54,34.59,34.53,34.59,144156.0,34.54,34.59,34.53,34.59,144156.0
2025-05-05 12:05:00,34.59,34.59,34.55,34.56,85028.0,34.59,34.59,34.55,34.56,85028.0
2025-05-05 12:10:00,34.55,34.58,34.55,34.56,74847.0,34.55,34.58,34.55,34.56,74847.0
2025-05-05 12:15:00,34.56,34.57,34.55,34.57,56824.0,34.56,34.57,34.55,34.57,56824.0
2025-05-05 12:20:00,34.57,34.59,34.56,34.58,56612.0,34.57,34.59,34.56,34.58,56612.0
2025-05-05 12:25:00,34.58,34.61,34.56,34.59,103883.0,34.58,34.61,34.56,34.59,103883.0
2025-05-05 12:30:00,34.59,34.59,34.56,34.59,102077.0,34.59,34.59,34.56,34.59,102077.0
2025-05-05 12:35:00,34.59,34.61,34.58,34.61,85835.0,34.59,34.61,34.58,34.61,85835.0
2025-05-05 12:40:00,34.61,34.62,34.57,34.57,83961.0,34.61,34.62,34.57,34.57,83961.0
2025-05-05 12:45:00,34.57,34.58,34.53,34.53,88359.0,34.57,34.58,34.53,34.53,88359.0
2025-05-05 12:50:00,34.53,34.54,34.5,34.51,77102.0,34.53,34.54,34.5,34.51,77102.0
2025-05-05 12:55:00,34.5,34.51,34.46,34.48,72532.0,34.5,34.51,34.46,34.48,72532.0
2025-05-05 13:00:00,34.47,34.5,34.45,34.47,139376.0,34.47,34.5,34.45,34.47,139376.0
2025-05-05 13:05:00,34.46,34.47,34.43,34.47,84100.0,34.46,34.47,34.43,34.47,84100.0
2025-05-05 13:10:00,34.46,34.47,34.43,34.44,161255.0,34.46,34.47,34.43,34.44,161255.0
2025-05-05 13:15:00,34.44,34.44,34.42,34.44,71170.0,34.44,34.44,34.42,34.44,71170.0
2025-05-05 13:20:00,34.43,34.44,34.42,34.43,82176.0,34.43,34.44,34.42,34.43,82176.0
2025-05-05 13:25:00,34.43,34.45,34.42,34.43,89417.0,34.43,34.45,34.42,34.43,89417.0
2025-05-05 13:30:00,34.43,34.49,34.42,34.45,195987.0,34.43,34.49,34.42,34.45,195987.0
2025-05-05 13:35:00,34.45,34.46,34.43,34.44,75935.0,34.45,34.46,34.43,34.44,75935.0
2025-05-05 13:40:00,34.45,34.46,34.41,34.45,282215.0,34.45,34.46,34.41,34.45,282215.0
2025-05-05 13:45:00,34.45,34.57,34.45,34.57,252811.0,34.45,34.57,34.45,34.57,252811.0
2025-05-05 13:50:00,34.57,34.59,34.56,34.57,127620.0,34.57,34.59,34.56,34.57,127620.0
2025-05-05 13:55:00,34.57,34.62,34.56,34.58,176954.0,34.57,34.62,34.56,34.58,176954.0
2025-05-05 14:00:00,34.59,34.63,34.57,34.63,101521.0,34.59,34.63,34.57,34.63,101521.0
2025-05-05 14:05:00,34.63,34.64,34.62,34.63,134235.0,34.63,34.64,34.62,34.63,134235.0
2025-05-05 14:10:00,34.62,34.65,34.61,34.62,133201.0,34.62,34.65,34.61,34.62,133201.0
2025-05-05 14:15:00,34.62,34.63,34.61,34.62,82116.0,34.62,34.63,34.61,34.62,82116.0
2025-05-05 14:20:00,34.63,34.63,34.62,34.63,61848.0,34.63,34.63,34.62,34.63,61848.0
2025-05-05 14:25:00,34.63,34.67,34.61,34.62,194059.0,34.63,34.67,34.61,34.62,194059.0
2025-05-05 14:30:00,34.62,34.67,34.59,34.66,128503.0,34.62,34.67,34.59,34.66,128503.0
2025-05-05 14:35:00,34.66,34.67,34.64,34.65,100022.0,34.66,34.67,34.64,34.65,100022.0
2025-05-05 14:40:00,34.66,34.68,34.65,34.66,121848.0,34.66,34.68,34.65,34.66,121848.0
2025-05-05 14:45:00,34.66,34.67,34.63,34.65,89254.0,34.66,34.67,34.63,34.65,89254.0
2025-05-05 14:50:00,34.64,34.65,34.62,34.63,77044.0,34.64,34.65,34.62,34.63,77044.0
2025-05-05 14:55:00,34.63,34.64,34.61,34.62,89120.0,34.63,34.64,34.61,34.62,89120.0
2025-05-05 15:00:00,34.62,34.62,34.56,34.6,120900.0,34.62,34.62,34.56,34.6,120900.0
2025-05-05 15:05:00,34.6,34.6,34.55,34.55,113641.0,34.6,34.6,34.55,34.55,113641.0
2025-05-05 15:10:00,34.55,34.56,34.53,34.54,100780.0,34.55,34.56,34.53,34.54,100780.0
2025-05-05 15:15:00,34.54,34.55,34.51,34.52,135773.0,34.54,34.55,34.51,34.52,135773.0
2025-05-05 15:20:00,34.52,34.53,34.49,34.51,130014.0,34.52,34.53,34.49,34.51,130014.0
2025-05-05 15:25:00,34.5,34.54,34.5,34.54,207284.0,34.5,34.54,34.5,34.54,207284.0
2025-05-05 15:30:00,34.54,34.55,34.52,34.54,157493.0,34.54,34.55,34.52,34.54,157493.0
2025-05-05 15:35:00,34.54,34.56,34.52,34.52,451239.0,34.54,34.56,34.52,34.52,451239.0
2025-05-05 15:40:00,34.52,34.54,34.51,34.52,206029.0,34.52,34.54,34.51,34.52,206029.0
2025-05-05 15:45:00,34.53,34.55,34.5,34.53,315537.0,34.53,34.55,34.5,34.53,315537.0
2025-05-05 15:50:00,34.53,34.54,34.41,34.44,488791.0,34.53,34.54,34.41,34.44,488791.0
2025-05-05 15:55:00,34.44,34.48,34.42,34.48,1000492.0,34.44,34.48,34.42,34.48,1000492.0
2025-05-06 09:30:00,34.18,34.4,34.11,34.37,397426.0,34.18,34.4,34.11,34.37,397426.0
2025-05-06 09:35:00,34.36,34.39,34.12,34.14,253434.0,34.36,34.39,34.12,34.14,253434.0
2025-05-06 09:40:00,34.14,34.19,34.1,34.16,131122.0,34.14,34.19,34.1,34.16,131122.0
2025-05-06 09:45:00,34.15,34.18,34.12,34.12,126195.0,34.15,34.18,34.12,34.12,126195.0
2025-05-06 09:50:00,34.12,34.13,34.07,34.12,151746.0,34.12,34.13,34.07,34.12,151746.0
2025-05-06 09:55:00,34.11,34.24,34.1,34.22,103418.0,34.11,34.24,34.1,34.22,103418.0
2025-05-06 10:00:00,34.22,34.28,34.18,34.26,175516.0,34.22,34.28,34.18,34.26,175516.0
2025-05-06 10:05:00,34.26,34.33,34.24,34.33,169673.0,34.26,34.33,34.24,34.33,169673.0
2025-05-06 10:10:00,34.33,34.33,34.29,34.31,116329.0,34.33,34.33,34.29,34.31,116329.0
2025-05-06 10:15:00,34.31,34.38,34.31,34.38,99218.0,34.31,34.38,34.31,34.38,99218.0
2025-05-06 10:20:00,34.38,34.44,34.38,34.41,129679.0,34.38,34.44,34.38,34.41,129679.0
2025-05-06 10:25:00,34.41,34.47,34.4,34.47,157907.0,34.41,34.47,34.4,34.47,157907.0
2025-05-06 10:30:00,34.47,34.5,34.46,34.48,59746.0,34.47,34.5,34.46,34.48,59746.0
2025-05-06 10:35:00,34.48,34.49,34.46,34.48,101763.0,34.48,34.49,34.46,34.48,101763.0
2025-05-06 10:40:00,34.47,34.52,34.47,34.51,102709.0,34.47,34.52,34.47,34.51,102709.0
2025-05-06 10:45:00,34.51,34.54,34.49,34.52,84311.0,34.51,34.54,34.49,34.52,84311.0
2025-05-06 10:50:00,34.52,34.53,34.48,34.48,81722.0,34.52,34.53,34.48,34.48,81722.0
2025-05-06 10:55:00,34.48,34.53,34.47,34.53,110481.0,34.48,34.53,34.47,34.53,110481.0
2025-05-06 11:00:00,34.52,34.55,34.5,34.51,88655.0,34.52,34.55,34.5,34.51,88655.0
2025-05-06 11:05:00,34.51,34.52,34.48,34.48,70731.0,34.51,34.52,34.48,34.48,70731.0
2025-05-06 11:10:00,34.48,34.49,34.46,34.47,60863.0,34.48,34.49,34.46,34.47,60863.0
2025-05-06 11:15:00,34.47,34.49,34.46,34.47,71393.0,34.47,34.49,34.46,34.47,71393.0
2025-05-06 11:20:00,34.46,34.51,34.45,34.48,114342.0,34.46,34.51,34.45,34.48,114342.0
2025-05-06 11:25:00,34.49,34.49,34.45,34.47,57870.0,34.49,34.49,34.45,34.47,57870.0
2025-05-06 11:30:00,34.47,34.5,34.45,34.48,77906.0,34.47,34.5,34.45,34.48,77906.0
2025-05-06 11:35:00,34.48,34.5,34.44,34.45,77729.0,34.48,34.5,34.44,34.45,77729.0
2025-05-06 11:40:00,34.45,34.46,34.4,34.41,85508.0,34.45,34.46,34.4,34.41,85508.0
2025-05-06 11:45:00,34.41,34.44,34.4,34.43,78064.0,34.41,34.44,34.4,34.43,78064.0
2025-05-06 11:50:00,34.43,34.44,34.4,34.41,55843.0,34.43,34.44,34.4,34.41,55843.0
2025-05-06 11:55:00,34.41,34.44,34.41,34.42,76641.0,34.41,34.44,34.41,34.42,76641.0
2025-05-06 12:00:00,34.41,34.46,34.41,34.45,76891.0,34.41,34.46,34.41,34.45,76891.0
2025-05-06 12:05:00,34.45,34.46,34.42,34.44,68037.0,34.45,34.46,34.42,34.44,68037.0
2025-05-06 12:10:00,34.43,34.61,34.43,34.58,135490.0,34.43,34.61,34.43,34.58,135490.0
2025-05-06 12:15:00,34.59,34.59,34.51,34.52,135280.0,34.59,34.59,34.51,34.52,135280.0
2025-05-06 12:20:00,34.52,34.53,34.43,34.44,169057.0,34.52,34.53,34.43,34.44,169057.0
2025-05-06 12:25:00,34.44,34.46,34.42,34.43,66301.0,34.44,34.46,34.42,34.43,66301.0
2025-05-06 12:30:00,34.44,34.49,34.43,34.48,73045.0,34.44,34.49,34.43,34.48,73045.0
2025-05-06 12:35:00,34.48,34.51,34.48,34.48,140488.0,34.48,34.51,34.48,34.48,140488.0
2025-05-06 12:40:00,34.48,34.49,34.44,34.45,98026.0,34.48,34.49,34.44,34.45,98026.0
2025-05-06 12:45:00,34.45,34.47,34.44,34.45,45766.0,34.45,34.47,34.44,34.45,45766.0
2025-05-06 12:50:00,34.45,34.46,34.43,34.45,51809.0,34.45,34.46,34.43,34.45,51809.0
2025-05-06 12:55:00,34.45,34.47,34.43,34.46,87695.0,34.45,34.47,34.43,34.46,87695.0
2025-05-06 13:00:00,34.46,34.5,34.45,34.45,123359.0,34.46,34.5,34.45,34.45,123359.0
2025-05-06 13:05:00,34.45,34.5,34.42,34.48,141314.0,34.45,34.5,34.42,34.48,141314.0
2025-05-06 13:10:00,34.48,34.49,34.46,34.49,114061.0,34.48,34.49,34.46,34.49,114061.0
2025-05-06 13:15:00,34.48,34.51,34.48,34.5,99925.0,34.48,34.51,34.48,34.5,99925.0
2025-05-06 13:20:00,34.5,34.5,34.42,34.45,67783.0,34.5,34.5,34.42,34.45,67783.0
2025-05-06 13:25:00,34.44,34.47,34.43,34.45,90868.0,34.44,34.47,34.43,34.45,90868.0
2025-05-06 13:30:00,34.45,34.47,34.44,34.45,50410.0,34.45,34.47,34.44,34.45,50410.0
2025-05-06 13:35:00,34.45,34.45,34.39,34.4,68518.0,34.45,34.45,34.39,34.4,68518.0
2025-05-06 13:40:00,34.39,34.4,34.36,34.37,84892.0,34.39,34.4,34.36,34.37,84892.0
2025-05-06 13:45:00,34.36,34.37,34.35,34.36,37317.0,34.36,34.37,34.35,34.36,37317.0
2025-05-06 13:50:00,34.36,34.37,34.32,34.33,63459.0,34.36,34.37,34.32,34.33,63459.0
2025-05-06 13:55:00,34.33,34.34,34.31,34.33,53165.0,34.33,34.34,34.31,34.33,53165.0
2025-05-06 14:00:00,34.34,34.4,34.33,34.39,148338.0,34.34,34.4,34.33,34.39,148338.0
2025-05-06 14:05:00,34.39,34.39,34.36,34.37,54575.0,34.39,34.39,34.36,34.37,54575.0
2025-05-06 14:10:00,34.37,34.37,34.34,34.34,86112.0,34.37,34.37,34.34,34.34,86112.0
2025-05-06 14:15:00,34.34,34.38,34.34,34.38,83076.0,34.34,34.38,34.34,34.38,83076.0
2025-05-06 14:20:00,34.38,34.4,34.37,34.39,154595.0,34.38,34.4,34.37,34.39,154595.0
2025-05-06 14:25:00,34.39,34.44,34.38,34.43,50205.0,34.39,34.44,34.38,34.43,50205.0
2025-05-06 14:30:00,34.44,34.45,34.43,34.43,135153.0,34.44,34.45,34.43,34.43,135153.0
2025-05-06 14:35:00,34.43,34.44,34.41,34.43,73986.0,34.43,34.44,34.41,34.43,73986.0
2025-05-06 14:40:00,34.43,34.45,34.42,34.45,85908.0,34.43,34.45,34.42,34.45,85908.0
2025-05-06 14:45:00,34.45,34.47,34.44,34.47,44079.0,34.45,34.47,34.44,34.47,44079.0
2025-05-06 14:50:00,34.46,34.47,34.42,34.45,54504.0,34.46,34.47,34.42,34.45,54504.0
2025-05-06 14:55:00,34.45,34.48,34.45,34.48,53648.0,34.45,34.48,34.45,34.48,53648.0
2025-05-06 15:00:00,34.47,34.5,34.47,34.48,85559.0,34.47,34.5,34.47,34.48,85559.0
2025-05-06 15:05:00,34.48,34.49,34.43,34.45,60573.0,34.48,34.49,34.43,34.45,60573.0
2025-05-06 15:10:00,34.45,34.46,34.42,34.44,63215.0,34.45,34.46,34.42,34.44,63215.0
2025-05-06 15:15:00,34.44,34.45,34.43,34.43,115901.0,34.44,34.45,34.43,34.43,115901.0
2025-05-06 15:20:00,34.44,34.46,34.43,34.45,143747.0,34.44,34.46,34.43,34.45,143747.0
2025-05-06 15:25:00,34.45,34.47,34.44,34.45,112804.0,34.45,34.47,34.44,34.45,112804.0
2025-05-06 15:30:00,34.45,34.48,34.44,34.45,123794.0,34.45,34.48,34.44,34.45,123794.0
2025-05-06 15:35:00,34.45,34.47,34.44,34.45,136642.0,34.45,34.47,34.44,34.45,136642.0
2025-05-06 15:40:00,34.45,34.48,34.44,34.48,126773.0,34.45,34.48,34.44,34.48,126773.0
2025-05-06 15:45:00,34.48,34.5,34.46,34.5,168208.0,34.48,34.5,34.46,34.5,168208.0
2025-05-06 15:50:00,34.49,34.49,34.41,34.47,389985.0,34.49,34.49,34.41,34.47,389985.0
2025-05-06 15:55:00,34.47,34.58,34.46,34.48,1077166.0,34.47,34.58,34.46,34.48,1077166.0
2025-05-07 09:30:00,34.63,34.85,34.62,34.79,598172.0,34.63,34.85,34.62,34.79,598172.0
2025-05-07 09:35:00,34.79,34.89,34.75,34.8,414681.0,34.79,34.89,34.75,34.8,414681.0
2025-05-07 09:40:00,34.81,34.88,34.74,34.84,307717.0,34.81,34.88,34.74,34.84,307717.0
2025-05-07 09:45:00,34.84,34.87,34.63,34.66,279420.0,34.84,34.87,34.63,34.66,279420.0
2025-05-07 09:50:00,34.66,34.76,34.66,34.75,274616.0,34.66,34.76,34.66,34.75,274616.0
2025-05-07 09:55:00,34.75,34.84,34.73,34.75,247298.0,34.75,34.84,34.73,34.75,247298.0
2025-05-07 10:00:00,34.75,34.77,34.67,34.67,189972.0,34.75,34.77,34.67,34.67,189972.0
2025-05-07 10:05:00,34.68,34.71,34.65,34.66,190482.0,34.68,34.71,34.65,34.66,190482.0
2025-05-07 10:10:00,34.66,34.66,34.6,34.61,209025.0,34.66,34.66,34.6,34.61,209025.0
2025-05-07 10:15:00,34.62,34.63,34.57,34.61,205018.0,34.62,34.63,34.57,34.61,205018.0
2025-05-07 10:20:00,34.62,34.64,34.53,34.58,260042.0,34.62,34.64,34.53,34.58,260042.0
2025-05-07 10:25:00,34.58,34.63,34.57,34.62,230231.0,34.58,34.63,34.57,34.62,230231.0
2025-05-07 10:30:00,34.63,34.65,34.54,34.56,281344.0,34.63,34.65,34.54,34.56,281344.0
2025-05-07 10:35:00,34.55,34.56,34.5,34.52,126040.0,34.55,34.56,34.5,34.52,126040.0
2025-05-07 10:40:00,34.51,34.56,34.5,34.56,208132.0,34.51,34.56,34.5,34.56,208132.0
2025-05-07 10:45:00,34.55,34.59,34.55,34.57,198749.0,34.55,34.59,34.55,34.57,198749.0
2025-05-07 10:50:00,34.58,34.58,34.51,34.52,173662.0,34.58,34.58,34.51,34.52,173662.0
2025-05-07 10:55:00,34.52,34.53,34.49,34.51,176381.0,34.52,34.53,34.49,34.51,176381.0
2025-05-07 11:00:00,34.51,34.52,34.45,34.51,248841.0,34.51,34.52,34.45,34.51,248841.0
2025-05-07 11:05:00,34.51,34.57,34.49,34.54,143412.0,34.51,34.57,34.49,34.54,143412.0
2025-05-07 11:10:00,34.54,34.56,34.48,34.49,244263.0,34.54,34.56,34.48,34.49,244263.0
2025-05-07 11:15:00,34.49,34.5,34.43,34.45,310398.0,34.49,34.5,34.43,34.45,310398.0
2025-05-07 11:20:00,34.45,34.5,34.44,34.5,195690.0,34.45,34.5,34.44,34.5,195690.0
2025-05-07 11:25:00,34.5,34.57,34.49,34.54,205424.0,34.5,34.57,34.49,34.54,205424.0
2025-05-07 11:30:00,34.54,34.55,34.51,34.53,158987.0,34.54,34.55,34.51,34.53,158987.0
2025-05-07 11:35:00,34.54,34.54,34.49,34.51,138895.0,34.54,34.54,34.49,34.51,138895.0
2025-05-07 11:40:00,34.51,34.53,34.5,34.51,194596.0,34.51,34.53,34.5,34.51,194596.0
2025-05-07 11:45:00,34.52,34.52,34.44,34.45,158328.0,34.52,34.52,34.44,34.45,158328.0
2025-05-07 11:50:00,34.44,34.56,34.44,34.55,126232.0,34.44,34.56,34.44,34.55,126232.0
2025-05-07 11:55:00,34.55,34.59,34.53,34.58,160062.0,34.55,34.59,34.53,34.58,160062.0
2025-05-07 12:00:00,34.58,34.61,34.56,34.57,137068.0,34.58,34.61,34.56,34.57,137068.0
2025-05-07 12:05:00,34.57,34.57,34.53,34.55,186157.0,34.57,34.57,34.53,34.55,186157.0
2025-05-07 12:10:00,34.54,34.57,34.53,34.57,91978.0,34.54,34.57,34.53,34.57,91978.0
2025-05-07 12:15:00,34.57,34.61,34.56,34.59,159972.0,34.57,34.61,34.56,34.59,159972.0
2025-05-07 12:20:00,34.59,34.59,34.52,34.53,171000.0,34.59,34.59,34.52,34.53,171000.0
2025-05-07 12:25:00,34.53,34.54,34.5,34.51,152535.0,34.53,34.54,34.5,34.51,152535.0
2025-05-07 12:30:00,34.52,34.53,34.51,34.52,80628.0,34.52,34.53,34.51,34.52,80628.0
2025-05-07 12:35:00,34.53,34.56,34.52,34.56,103971.0,34.53,34.56,34.52,34.56,103971.0
2025-05-07 12:40:00,34.55,34.59,34.55,34.58,172155.0,34.55,34.59,34.55,34.58,172155.0
2025-05-07 12:45:00,34.59,34.59,34.56,34.58,159534.0,34.59,34.59,34.56,34.58,159534.0
2025-05-07 12:50:00,34.58,34.59,34.55,34.59,115401.0,34.58,34.59,34.55,34.59,115401.0
2025-05-07 12:55:00,34.58,34.6,34.57,34.58,189744.0,34.58,34.6,34.57,34.58,189744.0
2025-05-07 13:00:00,34.57,34.6,34.57,34.58,237996.0,34.57,34.6,34.57,34.58,237996.0
2025-05-07 13:05:00,34.58,34.6,34.55,34.55,190366.0,34.58,34.6,34.55,34.55,190366.0
2025-05-07 13:10:00,34.55,34.6,34.55,34.58,249903.0,34.55,34.6,34.55,34.58,249903.0
2025-05-07 13:15:00,34.59,34.59,34.57,34.59,76022.0,34.59,34.59,34.57,34.59,76022.0
2025-05-07 13:20:00,34.59,34.6,34.56,34.59,148651.0,34.59,34.6,34.56,34.59,148651.0
2025-05-07 13:25:00,34.59,34.59,34.54,34.55,127779.0,34.59,34.59,34.54,34.55,127779.0
2025-05-07 13:30:00,34.55,34.55,34.51,34.52,108129.0,34.55,34.55,34.51,34.52,108129.0
2025-05-07 13:35:00,34.52,34.52,34.48,34.48,146895.0,34.52,34.52,34.48,34.48,146895.0
2025-05-07 13:40:00,34.48,34.5,34.47,34.49,129826.0,34.48,34.5,34.47,34.49,129826.0
2025-05-07 13:45:00,34.48,34.5,34.47,34.47,94921.0,34.48,34.5,34.47,34.47,94921.0
2025-05-07 13:50:00,34.48,34.49,34.39,34.41,310338.0,34.48,34.49,34.39,34.41,310338.0
2025-05-07 13:55:00,34.41,34.45,34.39,34.41,75766.0,34.41,34.45,34.39,34.41,75766.0
2025-05-07 14:00:00,34.41,34.46,34.34,34.41,308459.0,34.41,34.46,34.34,34.41,308459.0
2025-05-07 14:05:00,34.41,34.41,34.2,34.23,218817.0,34.41,34.41,34.2,34.23,218817.0
2025-05-07 14:10:00,34.23,34.3,34.21,34.23,231044.0,34.23,34.3,34.21,34.23,231044.0
2025-05-07 14:15:00,34.23,34.27,34.21,34.27,113941.0,34.23,34.27,34.21,34.27,113941.0
2025-05-07 14:20:00,34.27,34.32,34.26,34.29,177466.0,34.27,34.32,34.26,34.29,177466.0
2025-05-07 14:25:00,34.28,34.35,34.28,34.31,153102.0,34.28,34.35,34.28,34.31,153102.0
2025-05-07 14:30:00,34.31,34.39,34.28,34.35,384342.0,34.31,34.39,34.28,34.35,384342.0
2025-05-07 14:35:00,34.36,34.41,34.32,34.41,256317.0,34.36,34.41,34.32,34.41,256317.0
2025-05-07 14:40:00,34.41,34.44,34.37,34.38,229991.0,34.41,34.44,34.37,34.38,229991.0
2025-05-07 14:45:00,34.38,34.4,34.25,34.28,195074.0,34.38,34.4,34.25,34.28,195074.0
2025-05-07 14:50:00,34.29,34.32,34.25,34.3,117610.0,34.29,34.32,34.25,34.3,117610.0
2025-05-07 14:55:00,34.3,34.49,34.3,34.46,328591.0,34.3,34.49,34.3,34.46,328591.0
2025-05-07 15:00:00,34.46,34.47,34.4,34.44,180787.0,34.46,34.47,34.4,34.44,180787.0
2025-05-07 15:05:00,34.43,34.43,34.38,34.43,183999.0,34.43,34.43,34.38,34.43,183999.0
2025-05-07 15:10:00,34.43,34.43,34.35,34.39,152637.0,34.43,34.43,34.35,34.39,152637.0
2025-05-07 15:15:00,34.39,34.41,34.33,34.41,211493.0,34.39,34.41,34.33,34.41,211493.0
2025-05-07 15:20:00,34.41,34.41,34.34,34.34,215840.0,34.41,34.41,34.34,34.34,215840.0
2025-05-07 15:25:00,34.34,34.34,34.26,34.27,169953.0,34.34,34.34,34.26,34.27,169953.0
2025-05-07 15:30:00,34.27,34.29,34.23,34.23,185844.0,34.27,34.29,34.23,34.23,185844.0
2025-05-07 15:35:00,34.24,34.31,34.24,34.29,241910.0,34.24,34.31,34.24,34.29,241910.0
2025-05-07 15:40:00,34.29,34.53,34.26,34.45,472327.0,34.29,34.53,34.26,34.45,472327.0
2025-05-07 15:45:00,34.45,34.48,34.34,34.37,306125.0,34.45,34.48,34.34,34.37,306125.0
2025-05-07 15:50:00,34.36,34.41,34.27,34.38,587113.0,34.36,34.41,34.27,34.38,587113.0
2025-05-07 15:55:00,34.38,34.45,34.37,34.4,1292344.0,34.38,34.45,34.37,34.4,1292344.0
2025-05-08 09:30:00,34.48,34.49,34.26,34.38,647037.0,34.48,34.49,34.26,34.38,647037.0
2025-05-08 09:35:00,34.38,34.42,34.35,34.41,287614.0,34.38,34.42,34.35,34.41,287614.0
2025-05-08 09:40:00,34.41,34.43,34.34,34.39,453036.0,34.41,34.43,34.34,34.39,453036.0
2025-05-08 09:45:00,34.39,34.54,34.37,34.52,385503.0,34.39,34.54,34.37,34.52,385503.0
2025-05-08 09:50:00,34.52,34.54,34.37,34.4,551923.0,34.52,34.54,34.37,34.4,551923.0
2025-05-08 09:55:00,34.4,34.5,34.34,34.44,885913.0,34.4,34.5,34.34,34.44,885913.0
2025-05-08 10:00:00,34.44,34.59,34.41,34.56,414275.0,34.44,34.59,34.41,34.56,414275.0
2025-05-08 10:05:00,34.56,34.57,34.45,34.46,346909.0,34.56,34.57,34.45,34.46,346909.0
2025-05-08 10:10:00,34.45,34.46,34.35,34.36,350298.0,34.45,34.46,34.35,34.36,350298.0
2025-05-08 10:15:00,34.36,34.41,34.33,34.37,326039.0,34.36,34.41,34.33,34.37,326039.0
2025-05-08 10:20:00,34.37,34.44,34.36,34.41,541660.0,34.37,34.44,34.36,34.41,541660.0
2025-05-08 10:25:00,34.41,34.44,34.36,34.4,551382.0,34.41,34.44,34.36,34.4,551382.0
2025-05-08 10:30:00,34.4,34.53,34.39,34.48,1597291.0,34.4,34.53,34.39,34.48,1597291.0
2025-05-08 10:35:00,34.48,34.5,34.42,34.42,234258.0,34.48,34.5,34.42,34.42,234258.0
2025-05-08 10:40:00,34.42,34.47,34.41,34.47,368448.0,34.42,34.47,34.41,34.47,368448.0
2025-05-08 10:45:00,34.46,34.47,34.43,34.45,228952.0,34.46,34.47,34.43,34.45,228952.0
2025-05-08 10:50:00,34.45,34.5,34.35,34.39,457431.0,34.45,34.5,34.35,34.39,457431.0
2025-05-08 10:55:00,34.4,34.4,34.3,34.34,181800.0,34.4,34.4,34.3,34.34,181800.0
2025-05-08 11:00:00,34.33,34.36,34.28,34.3,393204.0,34.33,34.36,34.28,34.3,393204.0
2025-05-08 11:05:00,34.3,34.34,34.29,34.32,170581.0,34.3,34.34,34.29,34.32,170581.0
2025-05-08 11:10:00,34.33,34.34,34.3,34.32,171929.0,34.33,34.34,34.3,34.32,171929.0
2025-05-08 11:15:00,34.32,34.37,34.32,34.37,325839.0,34.32,34.37,34.32,34.37,325839.0
2025-05-08 11:20:00,34.37,34.48,34.36,34.48,351479.0,34.37,34.48,34.36,34.48,351479.0
2025-05-08 11:25:00,34.48,34.52,34.42,34.44,431258.0,34.48,34.52,34.42,34.44,431258.0
2025-05-08 11:30:00,34.44,34.49,34.39,34.45,530938.0,34.44,34.49,34.39,34.45,530938.0
2025-05-08 11:35:00,34.46,34.51,34.4,34.46,564948.0,34.46,34.51,34.4,34.46,564948.0
2025-05-08 11:40:00,34.46,34.65,34.43,34.61,2372080.0,34.46,34.65,34.43,34.61,2372080.0
2025-05-08 11:45:00,34.61,34.62,34.59,34.6,288353.0,34.61,34.62,34.59,34.6,288353.0
2025-05-08 11:50:00,34.61,34.61,34.54,34.56,151409.0,34.61,34.61,34.54,34.56,151409.0
2025-05-08 11:55:00,34.57,34.57,34.51,34.52,404699.0,34.57,34.57,34.51,34.52,404699.0
2025-05-08 12:00:00,34.53,34.59,34.52,34.59,444074.0,34.53,34.59,34.52,34.59,444074.0
2025-05-08 12:05:00,34.59,34.6,34.56,34.58,159507.0,34.59,34.6,34.56,34.58,159507.0
2025-05-08 12:10:00,34.58,34.62,34.56,34.61,625390.0,34.58,34.62,34.56,34.61,625390.0
2025-05-08 12:15:00,34.61,34.65,34.6,34.65,284821.0,34.61,34.65,34.6,34.65,284821.0
2025-05-08 12:20:00,34.65,34.71,34.64,34.68,223183.0,34.65,34.71,34.64,34.68,223183.0
2025-05-08 12:25:00,34.69,34.7,34.66,34.68,114043.0,34.69,34.7,34.66,34.68,114043.0
2025-05-08 12:30:00,34.67,34.68,34.63,34.64,78482.0,34.67,34.68,34.63,34.64,78482.0
2025-05-08 12:35:00,34.63,34.69,34.63,34.69,102768.0,34.63,34.69,34.63,34.69,102768.0
2025-05-08 12:40:00,34.69,34.72,34.67,34.69,148736.0,34.69,34.72,34.67,34.69,148736.0
2025-05-08 12:45:00,34.69,34.69,34.66,34.66,210321.0,34.69,34.69,34.66,34.66,210321.0
2025-05-08 12:50:00,34.66,34.67,34.62,34.63,112589.0,34.66,34.67,34.62,34.63,112589.0
2025-05-08 12:55:00,34.63,34.64,34.62,34.63,85038.0,34.63,34.64,34.62,34.63,85038.0
2025-05-08 13:00:00,34.63,34.63,34.58,34.59,126921.0,34.63,34.63,34.58,34.59,126921.0
2025-05-08 13:05:00,34.59,34.6,34.57,34.59,268465.0,34.59,34.6,34.57,34.59,268465.0
2025-05-08 13:10:00,34.58,34.58,34.53,34.54,188490.0,34.58,34.58,34.53,34.54,188490.0
2025-05-08 13:15:00,34.54,34.54,34.52,34.53,127590.0,34.54,34.54,34.52,34.53,127590.0
2025-05-08 13:20:00,34.54,34.56,34.53,34.55,158959.0,34.54,34.56,34.53,34.55,158959.0
2025-05-08 13:25:00,34.56,34.59,34.54,34.58,274306.0,34.56,34.59,34.54,34.58,274306.0
2025-05-08 13:30:00,34.58,34.61,34.58,34.59,224193.0,34.58,34.61,34.58,34.59,224193.0
2025-05-08 13:35:00,34.59,34.63,34.57,34.61,151422.0,34.59,34.63,34.57,34.61,151422.0
2025-05-08 13:40:00,34.61,34.62,34.57,34.59,104649.0,34.61,34.62,34.57,34.59,104649.0
2025-05-08 13:45:00,34.59,34.61,34.58,34.59,125443.0,34.59,34.61,34.58,34.59,125443.0
2025-05-08 13:50:00,34.6,34.61,34.58,34.58,96397.0,34.6,34.61,34.58,34.58,96397.0
2025-05-08 13:55:00,34.59,34.59,34.51,34.52,143975.0,34.59,34.59,34.51,34.52,143975.0
2025-05-08 14:00:00,34.51,34.53,34.49,34.49,70397.0,34.51,34.53,34.49,34.49,70397.0
2025-05-08 14:05:00,34.5,34.53,34.49,34.52,95164.0,34.5,34.53,34.49,34.52,95164.0
2025-05-08 14:10:00,34.53,34.54,34.48,34.48,121932.0,34.53,34.54,34.48,34.48,121932.0
2025-05-08 14:15:00,34.48,34.52,34.46,34.47,323813.0,34.48,34.52,34.46,34.47,323813.0
2025-05-08 14:20:00,34.47,34.5,34.44,34.44,145751.0,34.47,34.5,34.44,34.44,145751.0
2025-05-08 14:25:00,34.44,34.47,34.44,34.46,92548.0,34.44,34.47,34.44,34.46,92548.0
2025-05-08 14:30:00,34.47,34.5,34.46,34.48,129543.0,34.47,34.5,34.46,34.48,129543.0
2025-05-08 14:35:00,34.49,34.49,34.47,34.47,79291.0,34.49,34.49,34.47,34.47,79291.0
2025-05-08 14:40:00,34.47,34.49,34.46,34.48,134814.0,34.47,34.49,34.46,34.48,134814.0
2025-05-08 14:45:00,34.48,34.49,34.46,34.46,131792.0,34.48,34.49,34.46,34.46,131792.0
2025-05-08 14:50:00,34.48,34.48,34.44,34.45,223338.0,34.48,34.48,34.44,34.45,223338.0
2025-05-08 14:55:00,34.45,34.46,34.44,34.44,78636.0,34.45,34.46,34.44,34.44,78636.0
2025-05-08 15:00:00,34.44,34.46,34.4,34.43,267111.0,34.44,34.46,34.4,34.43,267111.0
2025-05-08 15:05:00,34.43,34.43,34.4,34.41,125151.0,34.43,34.43,34.4,34.41,125151.0
2025-05-08 15:10:00,34.41,34.43,34.4,34.42,141707.0,34.41,34.43,34.4,34.42,141707.0
2025-05-08 15:15:00,34.43,34.46,34.42,34.45,215334.0,34.43,34.46,34.42,34.45,215334.0
2025-05-08 15:20:00,34.45,34.5,34.44,34.48,281788.0,34.45,34.5,34.44,34.48,281788.0
2025-05-08 15:25:00,34.48,34.49,34.44,34.45,439947.0,34.48,34.49,34.44,34.45,439947.0
2025-05-08 15:30:00,34.46,34.47,34.43,34.44,231902.0,34.46,34.47,34.43,34.44,231902.0
2025-05-08 15:35:00,34.45,34.45,34.41,34.41,156535.0,34.45,34.45,34.41,34.41,156535.0
2025-05-08 15:40:00,34.41,34.42,34.37,34.39,145287.0,34.41,34.42,34.37,34.39,145287.0
2025-05-08 15:45:00,34.38,34.39,34.3,34.3,367229.0,34.38,34.39,34.3,34.3,367229.0
2025-05-08 15:50:00,34.31,34.31,34.19,34.2,685822.0,34.31,34.31,34.19,34.2,685822.0
2025-05-08 15:55:00,34.2,34.23,34.15,34.23,1473890.0,34.2,34.23,34.15,34.23,1473890.0
2025-05-09 09:30:00,34.36,34.4,34.15,34.25,300905.0,34.36,34.4,34.15,34.25,300905.0
2025-05-09 09:35:00,34.26,34.34,34.2,34.29,135659.0,34.26,34.34,34.2,34.29,135659.0
2025-05-09 09:40:00,34.29,34.31,34.23,34.27,96264.0,34.29,34.31,34.23,34.27,96264.0
2025-05-09 09:45:00,34.27,34.31,34.24,34.25,96792.0,34.27,34.31,34.24,34.25,96792.0
2025-05-09 09:50:00,34.26,34.32,34.21,34.32,173284.0,34.26,34.32,34.21,34.32,173284.0
2025-05-09 09:55:00,34.32,34.33,34.26,34.3,157469.0,34.32,34.33,34.26,34.3,157469.0
2025-05-09 10:00:00,34.3,34.33,34.28,34.32,114663.0,34.3,34.33,34.28,34.32,114663.0
2025-05-09 10:05:00,34.32,34.34,34.29,34.31,121254.0,34.32,34.34,34.29,34.31,121254.0
2025-05-09 10:10:00,34.32,34.34,34.3,34.34,124560.0,34.32,34.34,34.3,34.34,124560.0
2025-05-09 10:15:00,34.34,34.34,34.3,34.31,112296.0,34.34,34.34,34.3,34.31,112296.0
2025-05-09 10:20:00,34.32,34.36,34.3,34.36,92028.0,34.32,34.36,34.3,34.36,92028.0
2025-05-09 10:25:00,34.36,34.37,34.32,34.33,101298.0,34.36,34.37,34.32,34.33,101298.0
2025-05-09 10:30:00,34.33,34.34,34.29,34.3,207066.0,34.33,34.34,34.29,34.3,207066.0
2025-05-09 10:35:00,34.3,34.34,34.26,34.34,127469.0,34.3,34.34,34.26,34.34,127469.0
2025-05-09 10:40:00,34.34,34.38,34.32,34.34,149970.0,34.34,34.38,34.32,34.34,149970.0
2025-05-09 10:45:00,34.34,34.4,34.33,34.35,145407.0,34.34,34.4,34.33,34.35,145407.0
2025-05-09 10:50:00,34.35,34.36,34.29,34.31,124007.0,34.35,34.36,34.29,34.31,124007.0
2025-05-09 10:55:00,34.32,34.33,34.3,34.3,85749.0,34.32,34.33,34.3,34.3,85749.0
2025-05-09 11:00:00,34.3,34.35,34.3,34.34,70937.0,34.3,34.35,34.3,34.34,70937.0
2025-05-09 11:05:00,34.34,34.37,34.33,34.35,99534.0,34.34,34.37,34.33,34.35,99534.0
2025-05-09 11:10:00,34.35,34.36,34.29,34.3,154342.0,34.35,34.36,34.29,34.3,154342.0
2025-05-09 11:15:00,34.3,34.32,34.27,34.32,110509.0,34.3,34.32,34.27,34.32,110509.0
2025-05-09 11:20:00,34.32,34.34,34.29,34.33,103238.0,34.32,34.34,34.29,34.33,103238.0
2025-05-09 11:25:00,34.33,34.37,34.3,34.32,316814.0,34.33,34.37,34.3,34.32,316814.0
2025-05-09 11:30:00,34.32,34.38,34.3,34.38,102693.0,34.32,34.38,34.3,34.38,102693.0
2025-05-09 11:35:00,34.38,34.4,34.37,34.38,137042.0,34.38,34.4,34.37,34.38,137042.0
2025-05-09 11:40:00,34.38,34.38,34.35,34.37,73921.0,34.38,34.38,34.35,34.37,73921.0
2025-05-09 11:45:00,34.37,34.4,34.34,34.38,155453.0,34.37,34.4,34.34,34.38,155453.0
2025-05-09 11:50:00,34.38,34.43,34.37,34.43,77931.0,34.38,34.43,34.37,34.43,77931.0
2025-05-09 11:55:00,34.43,34.45,34.42,34.42,95433.0,34.43,34.45,34.42,34.42,95433.0
2025-05-09 12:00:00,34.43,34.43,34.35,34.36,67645.0,34.43,34.43,34.35,34.36,67645.0
2025-05-09 12:05:00,34.36,34.4,34.35,34.4,69051.0,34.36,34.4,34.35,34.4,69051.0
2025-05-09 12:10:00,34.4,34.41,34.35,34.39,109798.0,34.4,34.41,34.35,34.39,109798.0
2025-05-09 12:15:00,34.39,34.41,34.38,34.39,84494.0,34.39,34.41,34.38,34.39,84494.0
2025-05-09 12:20:00,34.39,34.4,34.36,34.37,53325.0,34.39,34.4,34.36,34.37,53325.0
2025-05-09 12:25:00,34.37,34.37,34.33,34.33,69027.0,34.37,34.37,34.33,34.33,69027.0
2025-05-09 12:30:00,34.33,34.34,34.25,34.26,63952.0,34.33,34.34,34.25,34.26,63952.0
2025-05-09 12:35:00,34.26,34.29,34.25,34.27,87127.0,34.26,34.29,34.25,34.27,87127.0
2025-05-09 12:40:00,34.27,34.29,34.27,34.27,44359.0,34.27,34.29,34.27,34.27,44359.0
2025-05-09 12:45:00,34.27,34.28,34.21,34.22,78451.0,34.27,34.28,34.21,34.22,78451.0
2025-05-09 12:50:00,34.22,34.25,34.2,34.25,63592.0,34.22,34.25,34.2,34.25,63592.0
2025-05-09 12:55:00,34.25,34.26,34.23,34.23,66860.0,34.25,34.26,34.23,34.23,66860.0
2025-05-09 13:00:00,34.24,34.25,34.22,34.23,67137.0,34.24,34.25,34.22,34.23,67137.0
2025-05-09 13:05:00,34.23,34.24,34.2,34.23,83129.0,34.23,34.24,34.2,34.23,83129.0
2025-05-09 13:10:00,34.23,34.25,34.2,34.2,92355.0,34.23,34.25,34.2,34.2,92355.0
2025-05-09 13:15:00,34.21,34.3,34.21,34.3,47509.0,34.21,34.3,34.21,34.3,47509.0
2025-05-09 13:20:00,34.29,34.31,34.22,34.3,136665.0,34.29,34.31,34.22,34.3,136665.0
2025-05-09 13:25:00,34.3,34.31,34.27,34.27,38239.0,34.3,34.31,34.27,34.27,38239.0
2025-05-09 13:30:00,34.28,34.28,34.25,34.26,74858.0,34.28,34.28,34.25,34.26,74858.0
2025-05-09 13:35:00,34.27,34.3,34.26,34.3,63193.0,34.27,34.3,34.26,34.3,63193.0
2025-05-09 13:40:00,34.3,34.34,34.29,34.32,70406.0,34.3,34.34,34.29,34.32,70406.0
2025-05-09 13:45:00,34.32,34.33,34.31,34.32,93687.0,34.32,34.33,34.31,34.32,93687.0
2025-05-09 13:50:00,34.32,34.32,34.29,34.32,77467.0,34.32,34.32,34.29,34.32,77467.0
2025-05-09 13:55:00,34.32,34.33,34.3,34.32,70538.0,34.32,34.33,34.3,34.32,70538.0
2025-05-09 14:00:00,34.32,34.33,34.29,34.3,128550.0,34.32,34.33,34.29,34.3,128550.0
2025-05-09 14:05:00,34.3,34.3,34.27,34.27,66035.0,34.3,34.3,34.27,34.27,66035.0
2025-05-09 14:10:00,34.27,34.3,34.27,34.29,60842.0,34.27,34.3,34.27,34.29,60842.0
2025-05-09 14:15:00,34.28,34.3,34.24,34.25,115972.0,34.28,34.3,34.24,34.25,115972.0
2025-05-09 14:20:00,34.25,34.26,34.24,34.25,75166.0,34.25,34.26,34.24,34.25,75166.0
2025-05-09 14:25:00,34.25,34.25,34.22,34.23,79930.0,34.25,34.25,34.22,34.23,79930.0
2025-05-09 14:30:00,34.23,34.26,34.22,34.25,62663.0,34.23,34.26,34.22,34.25,62663.0
2025-05-09 14:35:00,34.25,34.3,34.23,34.3,80845.0,34.25,34.3,34.23,34.3,80845.0
2025-05-09 14:40:00,34.3,34.32,34.3,34.3,53919.0,34.3,34.32,34.3,34.3,53919.0
2025-05-09 14:45:00,34.31,34.35,34.3,34.34,59001.0,34.31,34.35,34.3,34.34,59001.0
2025-05-09 14:50:00,34.34,34.35,34.31,34.32,74702.0,34.34,34.35,34.31,34.32,74702.0
2025-05-09 14:55:00,34.32,34.33,34.31,34.31,54730.0,34.32,34.33,34.31,34.31,54730.0
2025-05-09 15:00:00,34.32,34.37,34.3,34.37,76020.0,34.32,34.37,34.3,34.37,76020.0
2025-05-09 15:05:00,34.37,34.41,34.36,34.4,118020.0,34.37,34.41,34.36,34.4,118020.0
2025-05-09 15:10:00,34.4,34.41,34.37,34.39,104822.0,34.4,34.41,34.37,34.39,104822.0
2025-05-09 15:15:00,34.39,34.39,34.36,34.38,78525.0,34.39,34.39,34.36,34.38,78525.0
2025-05-09 15:20:00,34.38,34.38,34.34,34.34,88446.0,34.38,34.38,34.34,34.34,88446.0
2025-05-09 15:25:00,34.34,34.35,34.3,34.32,146800.0,34.34,34.35,34.3,34.32,146800.0
2025-05-09 15:30:00,34.32,34.34,34.27,34.34,163343.0,34.32,34.34,34.27,34.34,163343.0
2025-05-09 15:35:00,34.34,34.36,34.33,34.34,111599.0,34.34,34.36,34.33,34.34,111599.0
2025-05-09 15:40:00,34.34,34.34,34.31,34.31,92464.0,34.34,34.34,34.31,34.31,92464.0
2025-05-09 15:45:00,34.32,34.32,34.27,34.3,143441.0,34.32,34.32,34.27,34.3,143441.0
2025-05-09 15:50:00,34.31,34.34,34.28,34.34,261353.0,34.31,34.34,34.28,34.34,261353.0
2025-05-09 15:55:00,34.34,34.34,34.24,34.26,805876.0,34.34,34.34,34.24,34.26,805876.0
2025-05-12 09:30:00,34.81,35.33,34.75,35.27,1130958.0,34.81,35.33,34.75,35.27,1130958.0
2025-05-12 09:35:00,35.27,35.37,35.2,35.33,593297.0,35.27,35.37,35.2,35.33,593297.0
2025-05-12 09:40:00,35.33,35.41,35.28,35.3,506844.0,35.33,35.41,35.28,35.3,506844.0
2025-05-12 09:45:00,35.3,35.35,35.22,35.22,369771.0,35.3,35.35,35.22,35.22,369771.0
2025-05-12 09:50:00,35.23,35.27,35.19,35.2,197042.0,35.23,35.27,35.19,35.2,197042.0
2025-05-12 09:55:00,35.2,35.22,35.12,35.14,139953.0,35.2,35.22,35.12,35.14,139953.0
2025-05-12 10:00:00,35.14,35.17,35.05,35.12,278936.0,35.14,35.17,35.05,35.12,278936.0
2025-05-12 10:05:00,35.12,35.14,34.91,34.91,265865.0,35.12,35.14,34.91,34.91,265865.0
2025-05-12 10:10:00,34.91,35.01,34.89,34.98,270446.0,34.91,35.01,34.89,34.98,270446.0
2025-05-12 10:15:00,34.98,34.99,34.94,34.98,165931.0,34.98,34.99,34.94,34.98,165931.0
2025-05-12 10:20:00,34.98,35.0,34.93,34.96,154621.0,34.98,35.0,34.93,34.96,154621.0
2025-05-12 10:25:00,34.97,34.97,34.84,34.87,180174.0,34.97,34.97,34.84,34.87,180174.0
2025-05-12 10:30:00,34.87,34.88,34.77,34.85,230315.0,34.87,34.88,34.77,34.85,230315.0
2025-05-12 10:35:00,34.84,34.9,34.82,34.9,179855.0,34.84,34.9,34.82,34.9,179855.0
2025-05-12 10:40:00,34.9,34.98,34.88,34.97,108064.0,34.9,34.98,34.88,34.97,108064.0
2025-05-12 10:45:00,34.98,35.01,34.93,34.93,96396.0,34.98,35.01,34.93,34.93,96396.0
2025-05-12 10:50:00,34.94,34.96,34.91,34.94,105428.0,34.94,34.96,34.91,34.94,105428.0
2025-05-12 10:55:00,34.94,34.95,34.81,34.82,225254.0,34.94,34.95,34.81,34.82,225254.0
2025-05-12 11:00:00,34.81,34.85,34.8,34.84,94961.0,34.81,34.85,34.8,34.84,94961.0
2025-05-12 11:05:00,34.84,34.84,34.76,34.77,133925.0,34.84,34.84,34.76,34.77,133925.0
2025-05-12 11:10:00,34.77,34.84,34.76,34.8,213373.0,34.77,34.84,34.76,34.8,213373.0
2025-05-12 11:15:00,34.8,34.82,34.78,34.79,152676.0,34.8,34.82,34.78,34.79,152676.0
2025-05-12 11:20:00,34.79,34.79,34.67,34.67,312884.0,34.79,34.79,34.67,34.67,312884.0
2025-05-12 11:25:00,34.68,34.71,34.67,34.69,63175.0,34.68,34.71,34.67,34.69,63175.0
2025-05-12 11:30:00,34.69,34.74,34.67,34.7,234367.0,34.69,34.74,34.67,34.7,234367.0
2025-05-12 11:35:00,34.69,34.72,34.67,34.68,96974.0,34.69,34.72,34.67,34.68,96974.0
2025-05-12 11:40:00,34.69,34.71,34.65,34.7,148091.0,34.69,34.71,34.65,34.7,148091.0
2025-05-12 11:45:00,34.69,34.73,34.65,34.66,140685.0,34.69,34.73,34.65,34.66,140685.0
2025-05-12 11:50:00,34.66,34.67,34.61,34.63,60406.0,34.66,34.67,34.61,34.63,60406.0
2025-05-12 11:55:00,34.64,34.65,34.59,34.62,102596.0,34.64,34.65,34.59,34.62,102596.0
2025-05-12 12:00:00,34.62,34.66,34.59,34.62,136629.0,34.62,34.66,34.59,34.62,136629.0
2025-05-12 12:05:00,34.62,34.64,34.6,34.62,92912.0,34.62,34.64,34.6,34.62,92912.0
2025-05-12 12:10:00,34.63,34.65,34.62,34.63,210019.0,34.63,34.65,34.62,34.63,210019.0
2025-05-12 12:15:00,34.63,34.66,34.6,34.63,141132.0,34.63,34.66,34.6,34.63,141132.0
2025-05-12 12:20:00,34.63,34.66,34.61,34.65,88641.0,34.63,34.66,34.61,34.65,88641.0
2025-05-12 12:25:00,34.65,34.67,34.61,34.62,108423.0,34.65,34.67,34.61,34.62,108423.0
2025-05-12 12:30:00,34.62,34.66,34.61,34.66,59232.0,34.62,34.66,34.61,34.66,59232.0
2025-05-12 12:35:00,34.66,34.69,34.64,34.65,148396.0,34.66,34.69,34.64,34.65,148396.0
2025-05-12 12:40:00,34.64,34.66,34.64,34.66,76649.0,34.64,34.66,34.64,34.66,76649.0
2025-05-12 12:45:00,34.66,34.69,34.65,34.67,120786.0,34.66,34.69,34.65,34.67,120786.0
2025-05-12 12:50:00,34.68,34.68,34.65,34.66,89451.0,34.68,34.68,34.65,34.66,89451.0
2025-05-12 12:55:00,34.66,34.7,34.64,34.7,53730.0,34.66,34.7,34.64,34.7,53730.0
2025-05-12 13:00:00,34.7,34.7,34.65,34.68,324507.0,34.7,34.7,34.65,34.68,324507.0
2025-05-12 13:05:00,34.68,34.73,34.67,34.73,139432.0,34.68,34.73,34.67,34.73,139432.0
2025-05-12 13:10:00,34.73,34.73,34.65,34.66,133140.0,34.73,34.73,34.65,34.66,133140.0
2025-05-12 13:15:00,34.67,34.7,34.64,34.69,185468.0,34.67,34.7,34.64,34.69,185468.0
2025-05-12 13:20:00,34.7,34.7,34.65,34.66,79591.0,34.7,34.7,34.65,34.66,79591.0
2025-05-12 13:25:00,34.66,34.66,34.64,34.65,112184.0,34.66,34.66,34.64,34.65,112184.0
2025-05-12 13:30:00,34.65,34.66,34.62,34.62,71932.0,34.65,34.66,34.62,34.62,71932.0
2025-05-12 13:35:00,34.62,34.64,34.62,34.64,64251.0,34.62,34.64,34.62,34.64,64251.0
2025-05-12 13:40:00,34.63,34.64,34.61,34.63,68174.0,34.63,34.64,34.61,34.63,68174.0
2025-05-12 13:45:00,34.63,34.64,34.59,34.61,127682.0,34.63,34.64,34.59,34.61,127682.0
2025-05-12 13:50:00,34.61,34.61,34.59,34.61,57111.0,34.61,34.61,34.59,34.61,57111.0
2025-05-12 13:55:00,34.61,34.61,34.57,34.58,160977.0,34.61,34.61,34.57,34.58,160977.0
2025-05-12 14:00:00,34.57,34.62,34.56,34.6,90325.0,34.57,34.62,34.56,34.6,90325.0
2025-05-12 14:05:00,34.6,34.6,34.58,34.59,50076.0,34.6,34.6,34.58,34.59,50076.0
2025-05-12 14:10:00,34.59,34.59,34.53,34.54,113226.0,34.59,34.59,34.53,34.54,113226.0
2025-05-12 14:15:00,34.53,34.56,34.53,34.55,107621.0,34.53,34.56,34.53,34.55,107621.0
2025-05-12 14:20:00,34.55,34.59,34.53,34.58,134673.0,34.55,34.59,34.53,34.58,134673.0
2025-05-12 14:25:00,34.58,34.59,34.56,34.59,101987.0,34.58,34.59,34.56,34.59,101987.0
2025-05-12 14:30:00,34.59,34.63,34.58,34.63,485934.0,34.59,34.63,34.58,34.63,485934.0
2025-05-12 14:35:00,34.63,34.69,34.61,34.66,219830.0,34.63,34.69,34.61,34.66,219830.0
2025-05-12 14:40:00,34.67,34.68,34.63,34.66,180169.0,34.67,34.68,34.63,34.66,180169.0
2025-05-12 14:45:00,34.66,34.66,34.63,34.64,92695.0,34.66,34.66,34.63,34.64,92695.0
2025-05-12 14:50:00,34.64,34.64,34.59,34.6,131608.0,34.64,34.64,34.59,34.6,131608.0
2025-05-12 14:55:00,34.61,34.61,34.57,34.58,95148.0,34.61,34.61,34.57,34.58,95148.0
2025-05-12 15:00:00,34.58,34.59,34.53,34.59,189372.0,34.58,34.59,34.53,34.59,189372.0
2025-05-12 15:05:00,34.59,34.62,34.58,34.61,118208.0,34.59,34.62,34.58,34.61,118208.0
2025-05-12 15:10:00,34.62,34.62,34.58,34.59,179030.0,34.62,34.62,34.58,34.59,179030.0
2025-05-12 15:15:00,34.59,34.63,34.57,34.63,162365.0,34.59,34.63,34.57,34.63,162365.0
2025-05-12 15:20:00,34.63,34.64,34.61,34.63,123189.0,34.63,34.64,34.61,34.63,123189.0
2025-05-12 15:25:00,34.62,34.63,34.59,34.59,185561.0,34.62,34.63,34.59,34.59,185561.0
2025-05-12 15:30:00,34.59,34.63,34.58,34.63,147971.0,34.59,34.63,34.58,34.63,147971.0
2025-05-12 15:35:00,34.63,34.65,34.61,34.62,159712.0,34.63,34.65,34.61,34.62,159712.0
2025-05-12 15:40:00,34.62,34.62,34.58,34.59,181679.0,34.62,34.62,34.58,34.59,181679.0
2025-05-12 15:45:00,34.59,34.59,34.56,34.59,205886.0,34.59,34.59,34.56,34.59,205886.0
2025-05-12 15:50:00,34.59,34.68,34.57,34.66,503317.0,34.59,34.68,34.57,34.66,503317.0
2025-05-12 15:55:00,34.66,34.73,34.61,34.72,984236.0,34.66,34.73,34.61,34.72,984236.0
2025-05-13 09:30:00,34.85,34.98,34.74,34.8,548220.0,34.85,34.98,34.74,34.8,548220.0
2025-05-13 09:35:00,34.8,34.93,34.78,34.91,218407.0,34.8,34.93,34.78,34.91,218407.0
2025-05-13 09:40:00,34.91,34.94,34.69,34.83,564087.0,34.91,34.94,34.69,34.83,564087.0
2025-05-13 09:45:00,34.82,34.84,34.51,34.51,467987.0,34.82,34.84,34.51,34.51,467987.0
2025-05-13 09:50:00,34.51,34.63,34.48,34.57,282850.0,34.51,34.63,34.48,34.57,282850.0
2025-05-13 09:55:00,34.57,34.66,34.56,34.59,166856.0,34.57,34.66,34.56,34.59,166856.0
2025-05-13 10:00:00,34.58,34.61,34.52,34.55,339727.0,34.58,34.61,34.52,34.55,339727.0
2025-05-13 10:05:00,34.54,34.72,34.53,34.7,304759.0,34.54,34.72,34.53,34.7,304759.0
2025-05-13 10:10:00,34.7,34.82,34.69,34.82,198876.0,34.7,34.82,34.69,34.82,198876.0
2025-05-13 10:15:00,34.8,34.91,34.78,34.83,285620.0,34.8,34.91,34.78,34.83,285620.0
2025-05-13 10:20:00,34.84,34.91,34.83,34.9,228487.0,34.84,34.91,34.83,34.9,228487.0
2025-05-13 10:25:00,34.9,34.97,34.88,34.88,247358.0,34.9,34.97,34.88,34.88,247358.0
2025-05-13 10:30:00,34.89,34.9,34.83,34.88,114307.0,34.89,34.9,34.83,34.88,114307.0
2025-05-13 10:35:00,34.88,34.88,34.84,34.88,93889.0,34.88,34.88,34.84,34.88,93889.0
2025-05-13 10:40:00,34.88,34.96,34.88,34.95,370645.0,34.88,34.96,34.88,34.95,370645.0
2025-05-13 10:45:00,34.95,35.0,34.92,34.95,306811.0,34.95,35.0,34.92,34.95,306811.0
2025-05-13 10:50:00,34.95,35.07,34.93,35.04,201707.0,34.95,35.07,34.93,35.04,201707.0
2025-05-13 10:55:00,35.03,35.07,35.03,35.03,123985.0,35.03,35.07,35.03,35.03,123985.0
2025-05-13 11:00:00,35.03,35.07,35.03,35.05,192464.0,35.03,35.07,35.03,35.05,192464.0
2025-05-13 11:05:00,35.04,35.06,35.01,35.05,225268.0,35.04,35.06,35.01,35.05,225268.0
2025-05-13 11:10:00,35.04,35.05,34.98,34.98,196866.0,35.04,35.05,34.98,34.98,196866.0
2025-05-13 11:15:00,34.99,35.03,34.97,35.02,207501.0,34.99,35.03,34.97,35.02,207501.0
2025-05-13 11:20:00,35.03,35.09,35.03,35.09,114010.0,35.03,35.09,35.03,35.09,114010.0
2025-05-13 11:25:00,35.09,35.09,35.06,35.07,169035.0,35.09,35.09,35.06,35.07,169035.0
2025-05-13 11:30:00,35.07,35.1,35.05,35.08,100962.0,35.07,35.1,35.05,35.08,100962.0
2025-05-13 11:35:00,35.08,35.09,35.02,35.05,175114.0,35.08,35.09,35.02,35.05,175114.0
2025-05-13 11:40:00,35.05,35.08,35.03,35.08,142429.0,35.05,35.08,35.03,35.08,142429.0
2025-05-13 11:45:00,35.07,35.11,35.06,35.07,231527.0,35.07,35.11,35.06,35.07,231527.0
2025-05-13 11:50:00,35.08,35.08,35.03,35.05,59918.0,35.08,35.08,35.03,35.05,59918.0
2025-05-13 11:55:00,35.05,35.08,35.04,35.06,95945.0,35.05,35.08,35.04,35.06,95945.0
2025-05-13 12:00:00,35.06,35.07,35.03,35.05,114945.0,35.06,35.07,35.03,35.05,114945.0
2025-05-13 12:05:00,35.05,35.1,35.05,35.09,98894.0,35.05,35.1,35.05,35.09,98894.0
2025-05-13 12:10:00,35.09,35.1,35.06,35.09,58421.0,35.09,35.1,35.06,35.09,58421.0
2025-05-13 12:15:00,35.1,35.11,35.02,35.02,97329.0,35.1,35.11,35.02,35.02,97329.0
2025-05-13 12:20:00,35.02,35.05,34.99,34.99,68194.0,35.02,35.05,34.99,34.99,68194.0
2025-05-13 12:25:00,34.98,35.01,34.95,34.95,84279.0,34.98,35.01,34.95,34.95,84279.0
2025-05-13 12:30:00,34.95,35.0,34.95,35.0,92174.0,34.95,35.0,34.95,35.0,92174.0
2025-05-13 12:35:00,35.0,35.04,34.99,35.02,172295.0,35.0,35.04,34.99,35.02,172295.0
2025-05-13 12:40:00,35.01,35.02,34.97,34.97,91626.0,35.01,35.02,34.97,34.97,91626.0
2025-05-13 12:45:00,34.98,35.0,34.95,35.0,187759.0,34.98,35.0,34.95,35.0,187759.0
2025-05-13 12:50:00,35.0,35.03,34.98,35.03,95136.0,35.0,35.03,34.98,35.03,95136.0
2025-05-13 12:55:00,35.03,35.04,35.0,35.02,102502.0,35.03,35.04,35.0,35.02,102502.0
2025-05-13 13:00:00,35.02,35.05,34.99,35.02,155341.0,35.02,35.05,34.99,35.02,155341.0
2025-05-13 13:05:00,35.03,35.04,34.97,34.98,128369.0,35.03,35.04,34.97,34.98,128369.0
2025-05-13 13:10:00,34.98,35.0,34.96,35.0,101082.0,34.98,35.0,34.96,35.0,101082.0
2025-05-13 13:15:00,34.99,35.01,34.98,35.0,70888.0,34.99,35.01,34.98,35.0,70888.0
2025-05-13 13:20:00,35.0,35.01,34.97,35.0,172597.0,35.0,35.01,34.97,35.0,172597.0
2025-05-13 13:25:00,35.0,35.02,34.99,35.01,109061.0,35.0,35.02,34.99,35.01,109061.0
2025-05-13 13:30:00,35.01,35.09,35.0,35.05,250021.0,35.01,35.09,35.0,35.05,250021.0
2025-05-13 13:35:00,35.05,35.09,35.05,35.05,66792.0,35.05,35.09,35.05,35.05,66792.0
2025-05-13 13:40:00,35.05,35.07,35.04,35.05,81439.0,35.05,35.07,35.04,35.05,81439.0
2025-05-13 13:45:00,35.05,35.07,35.05,35.05,70309.0,35.05,35.07,35.05,35.05,70309.0
2025-05-13 13:50:00,35.05,35.07,35.02,35.04,74636.0,35.05,35.07,35.02,35.04,74636.0
2025-05-13 13:55:00,35.04,35.06,35.02,35.05,86504.0,35.04,35.06,35.02,35.05,86504.0
2025-05-13 14:00:00,35.05,35.09,35.05,35.07,105295.0,35.05,35.09,35.05,35.07,105295.0
2025-05-13 14:05:00,35.06,35.08,35.05,35.07,131967.0,35.06,35.08,35.05,35.07,131967.0
2025-05-13 14:10:00,35.07,35.09,35.05,35.05,82307.0,35.07,35.09,35.05,35.05,82307.0
2025-05-13 14:15:00,35.05,35.06,34.99,35.02,116383.0,35.05,35.06,34.99,35.02,116383.0
2025-05-13 14:20:00,35.02,35.03,35.01,35.02,84048.0,35.02,35.03,35.01,35.02,84048.0
2025-05-13 14:25:00,35.01,35.02,34.97,34.97,91754.0,35.01,35.02,34.97,34.97,91754.0
2025-05-13 14:30:00,34.97,34.98,34.93,34.95,88509.0,34.97,34.98,34.93,34.95,88509.0
2025-05-13 14:35:00,34.94,34.95,34.91,34.91,57471.0,34.94,34.95,34.91,34.91,57471.0
2025-05-13 14:40:00,34.92,34.92,34.87,34.89,60390.0,34.92,34.92,34.87,34.89,60390.0
2025-05-13 14:45:00,34.89,34.89,34.86,34.88,86558.0,34.89,34.89,34.86,34.88,86558.0
2025-05-13 14:50:00,34.87,34.89,34.86,34.88,96546.0,34.87,34.89,34.86,34.88,96546.0
2025-05-13 14:55:00,34.87,34.91,34.86,34.88,85043.0,34.87,34.91,34.86,34.88,85043.0
2025-05-13 15:00:00,34.89,34.91,34.88,34.88,92449.0,34.89,34.91,34.88,34.88,92449.0
2025-05-13 15:05:00,34.89,34.91,34.87,34.88,117784.0,34.89,34.91,34.87,34.88,117784.0
2025-05-13 15:10:00,34.88,34.89,34.87,34.88,74494.0,34.88,34.89,34.87,34.88,74494.0
2025-05-13 15:15:00,34.87,34.88,34.84,34.84,161727.0,34.87,34.88,34.84,34.84,161727.0
2025-05-13 15:20:00,34.84,34.85,34.8,34.82,102110.0,34.84,34.85,34.8,34.82,102110.0
2025-05-13 15:25:00,34.82,34.85,34.81,34.84,94715.0,34.82,34.85,34.81,34.84,94715.0
2025-05-13 15:30:00,34.84,34.87,34.83,34.84,139275.0,34.84,34.87,34.83,34.84,139275.0
2025-05-13 15:35:00,34.84,34.88,34.84,34.84,189386.0,34.84,34.88,34.84,34.84,189386.0
2025-05-13 15:40:00,34.85,34.86,34.82,34.84,113779.0,34.85,34.86,34.82,34.84,113779.0
2025-05-13 15:45:00,34.84,34.86,34.83,34.83,136435.0,34.84,34.86,34.83,34.83,136435.0
2025-05-13 15:50:00,34.84,34.87,34.79,34.8,374794.0,34.84,34.87,34.79,34.8,374794.0
2025-05-13 15:55:00,34.8,34.81,34.75,34.76,822306.0,34.8,34.81,34.75,34.76,822306.0
2025-05-14 09:30:00,34.55,34.75,34.42,34.44,718634.0,34.55,34.75,34.42,34.44,718634.0
2025-05-14 09:35:00,34.44,34.5,34.35,34.5,248186.0,34.44,34.5,34.35,34.5,248186.0
2025-05-14 09:40:00,34.5,34.67,34.48,34.64,227875.0,34.5,34.67,34.48,34.64,227875.0
2025-05-14 09:45:00,34.65,34.76,34.6,34.73,173282.0,34.65,34.76,34.6,34.73,173282.0
2025-05-14 09:50:00,34.73,34.82,34.72,34.78,198183.0,34.73,34.82,34.72,34.78,198183.0
2025-05-14 09:55:00,34.79,34.79,34.71,34.76,185471.0,34.79,34.79,34.71,34.76,185471.0
2025-05-14 10:00:00,34.76,34.79,34.7,34.79,285127.0,34.76,34.79,34.7,34.79,285127.0
2025-05-14 10:05:00,34.79,34.8,34.68,34.69,222097.0,34.79,34.8,34.68,34.69,222097.0
2025-05-14 10:10:00,34.68,34.69,34.62,34.68,203040.0,34.68,34.69,34.62,34.68,203040.0
2025-05-14 10:15:00,34.68,34.72,34.67,34.72,134951.0,34.68,34.72,34.67,34.72,134951.0
2025-05-14 10:20:00,34.71,34.8,34.7,34.73,577242.0,34.71,34.8,34.7,34.73,577242.0
2025-05-14 10:25:00,34.73,34.73,34.65,34.66,109996.0,34.73,34.73,34.65,34.66,109996.0
2025-05-14 10:30:00,34.66,34.67,34.61,34.62,140269.0,34.66,34.67,34.61,34.62,140269.0
2025-05-14 10:35:00,34.63,34.66,34.6,34.62,95747.0,34.63,34.66,34.6,34.62,95747.0
2025-05-14 10:40:00,34.63,34.65,34.6,34.61,89064.0,34.63,34.65,34.6,34.61,89064.0
2025-05-14 10:45:00,34.62,34.63,34.58,34.61,147933.0,34.62,34.63,34.58,34.61,147933.0
2025-05-14 10:50:00,34.61,34.63,34.57,34.63,208164.0,34.61,34.63,34.57,34.63,208164.0
2025-05-14 10:55:00,34.63,34.64,34.59,34.62,90766.0,34.63,34.64,34.59,34.62,90766.0
2025-05-14 11:00:00,34.62,34.62,34.51,34.52,169924.0,34.62,34.62,34.51,34.52,169924.0
2025-05-14 11:05:00,34.52,34.54,34.51,34.52,66736.0,34.52,34.54,34.51,34.52,66736.0
2025-05-14 11:10:00,34.52,34.57,34.51,34.55,209721.0,34.52,34.57,34.51,34.55,209721.0
2025-05-14 11:15:00,34.55,34.6,34.53,34.59,126353.0,34.55,34.6,34.53,34.59,126353.0
2025-05-14 11:20:00,34.59,34.64,34.59,34.63,159208.0,34.59,34.64,34.59,34.63,159208.0
2025-05-14 11:25:00,34.63,34.66,34.62,34.64,83335.0,34.63,34.66,34.62,34.64,83335.0
2025-05-14 11:30:00,34.63,34.65,34.62,34.65,43599.0,34.63,34.65,34.62,34.65,43599.0
2025-05-14 11:35:00,34.64,34.66,34.62,34.63,75365.0,34.64,34.66,34.62,34.63,75365.0
2025-05-14 11:40:00,34.63,34.64,34.6,34.6,111884.0,34.63,34.64,34.6,34.6,111884.0
2025-05-14 11:45:00,34.6,34.6,34.57,34.58,76832.0,34.6,34.6,34.57,34.58,76832.0
2025-05-14 11:50:00,34.58,34.6,34.56,34.59,104636.0,34.58,34.6,34.56,34.59,104636.0
2025-05-14 11:55:00,34.59,34.63,34.58,34.59,97916.0,34.59,34.63,34.58,34.59,97916.0
2025-05-14 12:00:00,34.59,34.63,34.58,34.62,105173.0,34.59,34.63,34.58,34.62,105173.0
2025-05-14 12:05:00,34.62,34.63,34.6,34.61,56382.0,34.62,34.63,34.6,34.61,56382.0
2025-05-14 12:10:00,34.61,34.61,34.58,34.59,105825.0,34.61,34.61,34.58,34.59,105825.0
2025-05-14 12:15:00,34.59,34.6,34.55,34.58,93481.0,34.59,34.6,34.55,34.58,93481.0
2025-05-14 12:20:00,34.58,34.58,34.53,34.53,77637.0,34.58,34.58,34.53,34.53,77637.0
2025-05-14 12:25:00,34.54,34.54,34.52,34.52,54250.0,34.54,34.54,34.52,34.52,54250.0
2025-05-14 12:30:00,34.53,34.58,34.53,34.55,84964.0,34.53,34.58,34.53,34.55,84964.0
2025-05-14 12:35:00,34.55,34.56,34.51,34.52,45477.0,34.55,34.56,34.51,34.52,45477.0
2025-05-14 12:40:00,34.52,34.53,34.49,34.51,83179.0,34.52,34.53,34.49,34.51,83179.0
2025-05-14 12:45:00,34.51,34.55,34.5,34.53,90777.0,34.51,34.55,34.5,34.53,90777.0
2025-05-14 12:50:00,34.52,34.56,34.52,34.55,153935.0,34.52,34.56,34.52,34.55,153935.0
2025-05-14 12:55:00,34.55,34.57,34.54,34.57,71746.0,34.55,34.57,34.54,34.57,71746.0
2025-05-14 13:00:00,34.57,34.58,34.53,34.55,69536.0,34.57,34.58,34.53,34.55,69536.0
2025-05-14 13:05:00,34.55,34.56,34.53,34.55,52408.0,34.55,34.56,34.53,34.55,52408.0
2025-05-14 13:10:00,34.55,34.56,34.54,34.55,84311.0,34.55,34.56,34.54,34.55,84311.0
2025-05-14 13:15:00,34.55,34.55,34.5,34.54,99729.0,34.55,34.55,34.5,34.54,99729.0
2025-05-14 13:20:00,34.54,34.54,34.51,34.52,86849.0,34.54,34.54,34.51,34.52,86849.0
2025-05-14 13:25:00,34.52,34.56,34.52,34.55,128656.0,34.52,34.56,34.52,34.55,128656.0
2025-05-14 13:30:00,34.55,34.55,34.52,34.52,64098.0,34.55,34.55,34.52,34.52,64098.0
2025-05-14 13:35:00,34.52,34.56,34.51,34.55,78603.0,34.52,34.56,34.51,34.55,78603.0
2025-05-14 13:40:00,34.55,34.57,34.54,34.56,72807.0,34.55,34.57,34.54,34.56,72807.0
2025-05-14 13:45:00,34.55,34.56,34.51,34.52,81019.0,34.55,34.56,34.51,34.52,81019.0
2025-05-14 13:50:00,34.53,34.58,34.53,34.58,159907.0,34.53,34.58,34.53,34.58,159907.0
2025-05-14 13:55:00,34.58,34.58,34.54,34.55,33923.0,34.58,34.58,34.54,34.55,33923.0
2025-05-14 14:00:00,34.55,34.56,34.53,34.55,84139.0,34.55,34.56,34.53,34.55,84139.0
2025-05-14 14:05:00,34.56,34.58,34.53,34.54,178474.0,34.56,34.58,34.53,34.54,178474.0
2025-05-14 14:10:00,34.54,34.54,34.5,34.51,41843.0,34.54,34.54,34.5,34.51,41843.0
2025-05-14 14:15:00,34.51,34.53,34.48,34.52,209658.0,34.51,34.53,34.48,34.52,209658.0
2025-05-14 14:20:00,34.53,34.53,34.48,34.5,94951.0,34.53,34.53,34.48,34.5,94951.0
2025-05-14 14:25:00,34.5,34.51,34.45,34.47,96483.0,34.5,34.51,34.45,34.47,96483.0
2025-05-14 14:30:00,34.47,34.55,34.47,34.53,143511.0,34.47,34.55,34.47,34.53,143511.0
2025-05-14 14:35:00,34.54,34.54,34.49,34.5,58314.0,34.54,34.54,34.49,34.5,58314.0
2025-05-14 14:40:00,34.5,34.51,34.49,34.5,88917.0,34.5,34.51,34.49,34.5,88917.0
2025-05-14 14:45:00,34.5,34.52,34.49,34.51,136108.0,34.5,34.52,34.49,34.51,136108.0
2025-05-14 14:50:00,34.51,34.55,34.5,34.54,87472.0,34.51,34.55,34.5,34.54,87472.0
2025-05-14 14:55:00,34.54,34.55,34.51,34.55,82572.0,34.54,34.55,34.51,34.55,82572.0
2025-05-14 15:00:00,34.55,34.56,34.52,34.52,90022.0,34.55,34.56,34.52,34.52,90022.0
2025-05-14 15:05:00,34.52,34.55,34.51,34.52,96344.0,34.52,34.55,34.51,34.52,96344.0
2025-05-14 15:10:00,34.52,34.56,34.52,34.55,101407.0,34.52,34.56,34.52,34.55,101407.0
2025-05-14 15:15:00,34.55,34.57,34.55,34.57,92617.0,34.55,34.57,34.55,34.57,92617.0
2025-05-14 15:20:00,34.56,34.57,34.51,34.53,94129.0,34.56,34.57,34.51,34.53,94129.0
2025-05-14 15:25:00,34.53,34.57,34.52,34.57,122111.0,34.53,34.57,34.52,34.57,122111.0
2025-05-14 15:30:00,34.57,34.58,34.54,34.55,147771.0,34.57,34.58,34.54,34.55,147771.0
2025-05-14 15:35:00,34.54,34.59,34.54,34.58,136625.0,34.54,34.59,34.54,34.58,136625.0
2025-05-14 15:40:00,34.58,34.59,34.56,34.57,148896.0,34.58,34.59,34.56,34.57,148896.0
2025-05-14 15:45:00,34.57,34.58,34.54,34.58,190486.0,34.57,34.58,34.54,34.58,190486.0
2025-05-14 15:50:00,34.58,34.65,34.55,34.59,395160.0,34.58,34.65,34.55,34.59,395160.0
2025-05-14 15:55:00,34.59,34.61,34.53,34.55,1108174.0,34.59,34.61,34.53,34.55,1108174.0
2025-05-15 09:30:00,34.63,34.71,34.51,34.69,558015.0,34.63,34.71,34.51,34.69,558015.0
2025-05-15 09:35:00,34.69,34.77,34.62,34.73,441100.0,34.69,34.77,34.62,34.73,441100.0
2025-05-15 09:40:00,34.73,34.84,34.71,34.82,376544.0,34.73,34.84,34.71,34.82,376544.0
2025-05-15 09:45:00,34.82,34.91,34.81,34.88,129866.0,34.82,34.91,34.81,34.88,129866.0
2025-05-15 09:50:00,34.88,34.9,34.84,34.89,122172.0,34.88,34.9,34.84,34.89,122172.0
2025-05-15 09:55:00,34.89,34.9,34.83,34.86,111596.0,34.89,34.9,34.83,34.86,111596.0
2025-05-15 10:00:00,34.87,34.9,34.85,34.88,143144.0,34.87,34.9,34.85,34.88,143144.0
2025-05-15 10:05:00,34.88,34.91,34.84,34.89,136382.0,34.88,34.91,34.84,34.89,136382.0
2025-05-15 10:10:00,34.89,34.96,34.88,34.95,128203.0,34.89,34.96,34.88,34.95,128203.0
2025-05-15 10:15:00,34.95,34.97,34.92,34.93,193482.0,34.95,34.97,34.92,34.93,193482.0
2025-05-15 10:20:00,34.93,34.98,34.92,34.93,90758.0,34.93,34.98,34.92,34.93,90758.0
2025-05-15 10:25:00,34.93,34.96,34.92,34.95,109555.0,34.93,34.96,34.92,34.95,109555.0
2025-05-15 10:30:00,34.95,34.95,34.89,34.92,175835.0,34.95,34.95,34.89,34.92,175835.0
2025-05-15 10:35:00,34.93,34.99,34.92,34.98,207148.0,34.93,34.99,34.92,34.98,207148.0
2025-05-15 10:40:00,34.98,35.0,34.96,34.98,135320.0,34.98,35.0,34.96,34.98,135320.0
2025-05-15 10:45:00,34.98,35.0,34.97,34.97,146103.0,34.98,35.0,34.97,34.97,146103.0
2025-05-15 10:50:00,34.98,35.03,34.97,35.02,203871.0,34.98,35.03,34.97,35.02,203871.0
2025-05-15 10:55:00,35.02,35.04,35.01,35.04,85534.0,35.02,35.04,35.01,35.04,85534.0
2025-05-15 11:00:00,35.03,35.06,35.0,35.03,198849.0,35.03,35.06,35.0,35.03,198849.0
2025-05-15 11:05:00,35.04,35.09,35.03,35.07,142636.0,35.04,35.09,35.03,35.07,142636.0
2025-05-15 11:10:00,35.07,35.12,35.06,35.09,92142.0,35.07,35.12,35.06,35.09,92142.0
2025-05-15 11:15:00,35.09,35.12,35.08,35.09,95648.0,35.09,35.12,35.08,35.09,95648.0
2025-05-15 11:20:00,35.09,35.16,35.08,35.12,87160.0,35.09,35.16,35.08,35.12,87160.0
2025-05-15 11:25:00,35.12,35.15,35.1,35.13,111581.0,35.12,35.15,35.1,35.13,111581.0
2025-05-15 11:30:00,35.13,35.17,35.12,35.16,138112.0,35.13,35.17,35.12,35.16,138112.0
2025-05-15 11:35:00,35.17,35.18,35.14,35.18,126026.0,35.17,35.18,35.14,35.18,126026.0
2025-05-15 11:40:00,35.19,35.19,35.16,35.18,54609.0,35.19,35.19,35.16,35.18,54609.0
2025-05-15 11:45:00,35.19,35.19,35.14,35.16,67121.0,35.19,35.19,35.14,35.16,67121.0
2025-05-15 11:50:00,35.16,35.17,35.12,35.16,99900.0,35.16,35.17,35.12,35.16,99900.0
2025-05-15 11:55:00,35.16,35.19,35.15,35.18,64623.0,35.16,35.19,35.15,35.18,64623.0
2025-05-15 12:00:00,35.18,35.19,35.15,35.18,125834.0,35.18,35.19,35.15,35.18,125834.0
2025-05-15 12:05:00,35.18,35.22,35.16,35.21,126127.0,35.18,35.22,35.16,35.21,126127.0
2025-05-15 12:10:00,35.2,35.21,35.15,35.16,123005.0,35.2,35.21,35.15,35.16,123005.0
2025-05-15 12:15:00,35.16,35.16,35.13,35.15,70281.0,35.16,35.16,35.13,35.15,70281.0
2025-05-15 12:20:00,35.15,35.19,35.14,35.19,156011.0,35.15,35.19,35.14,35.19,156011.0
2025-05-15 12:25:00,35.19,35.19,35.15,35.16,62173.0,35.19,35.19,35.15,35.16,62173.0
2025-05-15 12:30:00,35.16,35.17,35.13,35.14,84644.0,35.16,35.17,35.13,35.14,84644.0
2025-05-15 12:35:00,35.14,35.15,35.1,35.11,99152.0,35.14,35.15,35.1,35.11,99152.0
2025-05-15 12:40:00,35.11,35.11,35.08,35.1,62828.0,35.11,35.11,35.08,35.1,62828.0
2025-05-15 12:45:00,35.11,35.14,35.1,35.14,75943.0,35.11,35.14,35.1,35.14,75943.0
2025-05-15 12:50:00,35.14,35.15,35.13,35.15,61345.0,35.14,35.15,35.13,35.15,61345.0
2025-05-15 12:55:00,35.15,35.18,35.14,35.16,69213.0,35.15,35.18,35.14,35.16,69213.0
2025-05-15 13:00:00,35.17,35.2,35.15,35.2,106316.0,35.17,35.2,35.15,35.2,106316.0
2025-05-15 13:05:00,35.2,35.22,35.13,35.14,47163.0,35.2,35.22,35.13,35.14,47163.0
2025-05-15 13:10:00,35.14,35.17,35.13,35.16,45361.0,35.14,35.17,35.13,35.16,45361.0
2025-05-15 13:15:00,35.17,35.18,35.14,35.16,71570.0,35.17,35.18,35.14,35.16,71570.0
2025-05-15 13:20:00,35.16,35.19,35.15,35.17,83646.0,35.16,35.19,35.15,35.17,83646.0
2025-05-15 13:25:00,35.17,35.18,35.15,35.16,128724.0,35.17,35.18,35.15,35.16,128724.0
2025-05-15 13:30:00,35.16,35.17,35.15,35.16,78211.0,35.16,35.17,35.15,35.16,78211.0
2025-05-15 13:35:00,35.15,35.17,35.12,35.14,73380.0,35.15,35.17,35.12,35.14,73380.0
2025-05-15 13:40:00,35.14,35.16,35.13,35.16,55763.0,35.14,35.16,35.13,35.16,55763.0
2025-05-15 13:45:00,35.15,35.16,35.14,35.15,76227.0,35.15,35.16,35.14,35.15,76227.0
2025-05-15 13:50:00,35.15,35.18,35.15,35.18,82330.0,35.15,35.18,35.15,35.18,82330.0
2025-05-15 13:55:00,35.18,35.18,35.13,35.14,83819.0,35.18,35.18,35.13,35.14,83819.0
2025-05-15 14:00:00,35.14,35.15,35.1,35.12,219633.0,35.14,35.15,35.1,35.12,219633.0
2025-05-15 14:05:00,35.12,35.16,35.1,35.15,83520.0,35.12,35.16,35.1,35.15,83520.0
2025-05-15 14:10:00,35.15,35.16,35.14,35.16,124676.0,35.15,35.16,35.14,35.16,124676.0
2025-05-15 14:15:00,35.15,35.18,35.14,35.18,109174.0,35.15,35.18,35.14,35.18,109174.0
2025-05-15 14:20:00,35.18,35.19,35.16,35.17,114854.0,35.18,35.19,35.16,35.17,114854.0
2025-05-15 14:25:00,35.17,35.17,35.15,35.16,110353.0,35.17,35.17,35.15,35.16,110353.0
2025-05-15 14:30:00,35.16,35.22,35.15,35.22,124535.0,35.16,35.22,35.15,35.22,124535.0
2025-05-15 14:35:00,35.22,35.24,35.19,35.2,107745.0,35.22,35.24,35.19,35.2,107745.0
2025-05-15 14:40:00,35.19,35.21,35.18,35.2,153335.0,35.19,35.21,35.18,35.2,153335.0
2025-05-15 14:45:00,35.2,35.23,35.2,35.22,106579.0,35.2,35.23,35.2,35.22,106579.0
2025-05-15 14:50:00,35.23,35.24,35.21,35.22,173468.0,35.23,35.24,35.21,35.22,173468.0
2025-05-15 14:55:00,35.22,35.28,35.21,35.26,181499.0,35.22,35.28,35.21,35.26,181499.0
2025-05-15 15:00:00,35.26,35.28,35.24,35.27,123739.0,35.26,35.28,35.24,35.27,123739.0
2025-05-15 15:05:00,35.26,35.29,35.25,35.25,134711.0,35.26,35.29,35.25,35.25,134711.0
2025-05-15 15:10:00,35.26,35.26,35.23,35.25,143854.0,35.26,35.26,35.23,35.25,143854.0
2025-05-15 15:15:00,35.24,35.27,35.23,35.27,164658.0,35.24,35.27,35.23,35.27,164658.0
2025-05-15 15:20:00,35.26,35.28,35.24,35.27,266663.0,35.26,35.28,35.24,35.27,266663.0
2025-05-15 15:25:00,35.26,35.3,35.25,35.29,298867.0,35.26,35.3,35.25,35.29,298867.0
2025-05-15 15:30:00,35.29,35.32,35.28,35.29,225671.0,35.29,35.32,35.28,35.29,225671.0
2025-05-15 15:35:00,35.29,35.31,35.25,35.29,168563.0,35.29,35.31,35.25,35.29,168563.0
2025-05-15 15:40:00,35.28,35.31,35.26,35.28,227992.0,35.28,35.31,35.26,35.28,227992.0
2025-05-15 15:45:00,35.28,35.33,35.27,35.28,249083.0,35.28,35.33,35.27,35.28,249083.0
2025-05-15 15:50:00,35.29,35.37,35.28,35.33,485862.0,35.29,35.37,35.28,35.33,485862.0
2025-05-15 15:55:00,35.33,35.33,35.26,35.32,1226240.0,35.33,35.33,35.26,35.32,1226240.0
2025-05-16 09:30:00,35.32,35.46,35.22,35.26,2064096.0,35.32,35.46,35.22,35.26,2064096.0
2025-05-16 09:35:00,35.26,35.44,35.26,35.42,350241.0,35.26,35.44,35.26,35.42,350241.0
2025-05-16 09:40:00,35.42,35.5,35.42,35.47,232537.0,35.42,35.5,35.42,35.47,232537.0
2025-05-16 09:45:00,35.48,35.57,35.44,35.55,347552.0,35.48,35.57,35.44,35.55,347552.0
2025-05-16 09:50:00,35.55,35.62,35.51,35.6,403952.0,35.55,35.62,35.51,35.6,403952.0
2025-05-16 09:55:00,35.61,35.66,35.57,35.58,244054.0,35.61,35.66,35.57,35.58,244054.0
2025-05-16 10:00:00,35.57,35.6,35.5,35.59,278597.0,35.57,35.6,35.5,35.59,278597.0
2025-05-16 10:05:00,35.59,35.61,35.53,35.59,215054.0,35.59,35.61,35.53,35.59,215054.0
2025-05-16 10:10:00,35.6,35.61,35.42,35.43,309728.0,35.6,35.61,35.42,35.43,309728.0
2025-05-16 10:15:00,35.43,35.43,35.33,35.33,389023.0,35.43,35.43,35.33,35.33,389023.0
2025-05-16 10:20:00,35.34,35.35,35.27,35.3,218043.0,35.34,35.35,35.27,35.3,218043.0
2025-05-16 10:25:00,35.3,35.33,35.21,35.22,247584.0,35.3,35.33,35.21,35.22,247584.0
2025-05-16 10:30:00,35.22,35.29,35.2,35.24,218021.0,35.22,35.29,35.2,35.24,218021.0
2025-05-16 10:35:00,35.25,35.27,35.19,35.26,202153.0,35.25,35.27,35.19,35.26,202153.0
2025-05-16 10:40:00,35.27,35.35,35.26,35.33,220349.0,35.27,35.35,35.26,35.33,220349.0
2025-05-16 10:45:00,35.32,35.37,35.29,35.37,148491.0,35.32,35.37,35.29,35.37,148491.0
2025-05-16 10:50:00,35.37,35.38,35.32,35.37,211780.0,35.37,35.38,35.32,35.37,211780.0
2025-05-16 10:55:00,35.37,35.4,35.36,35.37,139464.0,35.37,35.4,35.36,35.37,139464.0
2025-05-16 11:00:00,35.38,35.41,35.37,35.38,93392.0,35.38,35.41,35.37,35.38,93392.0
2025-05-16 11:05:00,35.38,35.4,35.37,35.38,93321.0,35.38,35.4,35.37,35.38,93321.0
2025-05-16 11:10:00,35.38,35.39,35.32,35.34,135896.0,35.38,35.39,35.32,35.34,135896.0
2025-05-16 11:15:00,35.34,35.35,35.29,35.33,128723.0,35.34,35.35,35.29,35.33,128723.0
2025-05-16 11:20:00,35.32,35.33,35.29,35.31,107839.0,35.32,35.33,35.29,35.31,107839.0
2025-05-16 11:25:00,35.3,35.33,35.29,35.3,68423.0,35.3,35.33,35.29,35.3,68423.0
2025-05-16 11:30:00,35.3,35.33,35.28,35.29,195002.0,35.3,35.33,35.28,35.29,195002.0
2025-05-16 11:35:00,35.29,35.31,35.23,35.24,129504.0,35.29,35.31,35.23,35.24,129504.0
2025-05-16 11:40:00,35.25,35.26,35.24,35.24,79435.0,35.25,35.26,35.24,35.24,79435.0
2025-05-16 11:45:00,35.25,35.3,35.22,35.3,153914.0,35.25,35.3,35.22,35.3,153914.0
2025-05-16 11:50:00,35.3,35.33,35.28,35.33,135622.0,35.3,35.33,35.28,35.33,135622.0
2025-05-16 11:55:00,35.33,35.36,35.31,35.32,89965.0,35.33,35.36,35.31,35.32,89965.0
2025-05-16 12:00:00,35.33,35.36,35.32,35.36,75707.0,35.33,35.36,35.32,35.36,75707.0
2025-05-16 12:05:00,35.35,35.36,35.32,35.33,79233.0,35.35,35.36,35.32,35.33,79233.0
2025-05-16 12:10:00,35.33,35.37,35.32,35.34,122625.0,35.33,35.37,35.32,35.34,122625.0
2025-05-16 12:15:00,35.34,35.36,35.3,35.3,89506.0,35.34,35.36,35.3,35.3,89506.0
2025-05-16 12:20:00,35.31,35.37,35.3,35.35,111826.0,35.31,35.37,35.3,35.35,111826.0
2025-05-16 12:25:00,35.36,35.38,35.34,35.35,86113.0,35.36,35.38,35.34,35.35,86113.0
2025-05-16 12:30:00,35.35,35.39,35.35,35.36,103844.0,35.35,35.39,35.35,35.36,103844.0
2025-05-16 12:35:00,35.37,35.37,35.34,35.36,55049.0,35.37,35.37,35.34,35.36,55049.0
2025-05-16 12:40:00,35.36,35.38,35.34,35.35,153086.0,35.36,35.38,35.34,35.35,153086.0
2025-05-16 12:45:00,35.36,35.36,35.31,35.33,79502.0,35.36,35.36,35.31,35.33,79502.0
2025-05-16 12:50:00,35.33,35.37,35.32,35.36,93849.0,35.33,35.37,35.32,35.36,93849.0
2025-05-16 12:55:00,35.36,35.38,35.35,35.37,58743.0,35.36,35.38,35.35,35.37,58743.0
2025-05-16 13:00:00,35.36,35.42,35.35,35.4,126411.0,35.36,35.42,35.35,35.4,126411.0
2025-05-16 13:05:00,35.41,35.42,35.4,35.41,68929.0,35.41,35.42,35.4,35.41,68929.0
2025-05-16 13:10:00,35.41,35.44,35.39,35.4,169586.0,35.41,35.44,35.39,35.4,169586.0
2025-05-16 13:15:00,35.41,35.45,35.4,35.43,70101.0,35.41,35.45,35.4,35.43,70101.0
2025-05-16 13:20:00,35.42,35.44,35.42,35.43,70188.0,35.42,35.44,35.42,35.43,70188.0
2025-05-16 13:25:00,35.44,35.44,35.42,35.43,61272.0,35.44,35.44,35.42,35.43,61272.0
2025-05-16 13:30:00,35.43,35.46,35.4,35.44,122394.0,35.43,35.46,35.4,35.44,122394.0
2025-05-16 13:35:00,35.43,35.45,35.4,35.41,71753.0,35.43,35.45,35.4,35.41,71753.0
2025-05-16 13:40:00,35.41,35.42,35.37,35.38,81703.0,35.41,35.42,35.37,35.38,81703.0
2025-05-16 13:45:00,35.38,35.39,35.34,35.34,110947.0,35.38,35.39,35.34,35.34,110947.0
2025-05-16 13:50:00,35.34,35.35,35.3,35.32,80227.0,35.34,35.35,35.3,35.32,80227.0
2025-05-16 13:55:00,35.32,35.33,35.29,35.3,115097.0,35.32,35.33,35.29,35.3,115097.0
2025-05-16 14:00:00,35.3,35.34,35.3,35.34,148495.0,35.3,35.34,35.3,35.34,148495.0
2025-05-16 14:05:00,35.34,35.36,35.31,35.32,126484.0,35.34,35.36,35.31,35.32,126484.0
2025-05-16 14:10:00,35.33,35.33,35.31,35.31,80840.0,35.33,35.33,35.31,35.31,80840.0
2025-05-16 14:15:00,35.32,35.34,35.31,35.33,110735.0,35.32,35.34,35.31,35.33,110735.0
2025-05-16 14:20:00,35.33,35.34,35.29,35.3,86006.0,35.33,35.34,35.29,35.3,86006.0
2025-05-16 14:25:00,35.29,35.31,35.27,35.3,115692.0,35.29,35.31,35.27,35.3,115692.0
2025-05-16 14:30:00,35.3,35.39,35.3,35.39,215881.0,35.3,35.39,35.3,35.39,215881.0
2025-05-16 14:35:00,35.39,35.41,35.37,35.4,89882.0,35.39,35.41,35.37,35.4,89882.0
2025-05-16 14:40:00,35.4,35.42,35.38,35.42,149236.0,35.4,35.42,35.38,35.42,149236.0
2025-05-16 14:45:00,35.42,35.43,35.4,35.41,98439.0,35.42,35.43,35.4,35.41,98439.0
2025-05-16 14:50:00,35.41,35.45,35.4,35.45,75988.0,35.41,35.45,35.4,35.45,75988.0
2025-05-16 14:55:00,35.45,35.47,35.43,35.45,87014.0,35.45,35.47,35.43,35.45,87014.0
2025-05-16 15:00:00,35.45,35.49,35.44,35.48,79025.0,35.45,35.49,35.44,35.48,79025.0
2025-05-16 15:05:00,35.48,35.52,35.47,35.52,132420.0,35.48,35.52,35.47,35.52,132420.0
2025-05-16 15:10:00,35.52,35.55,35.51,35.54,96280.0,35.52,35.55,35.51,35.54,96280.0
2025-05-16 15:15:00,35.53,35.54,35.5,35.51,107166.0,35.53,35.54,35.5,35.51,107166.0
2025-05-16 15:20:00,35.5,35.51,35.49,35.5,93714.0,35.5,35.51,35.49,35.5,93714.0
2025-05-16 15:25:00,35.5,35.52,35.49,35.52,109456.0,35.5,35.52,35.49,35.52,109456.0
2025-05-16 15:30:00,35.52,35.53,35.51,35.52,173518.0,35.52,35.53,35.51,35.52,173518.0
2025-05-16 15:35:00,35.51,35.52,35.47,35.48,159390.0,35.51,35.52,35.47,35.48,159390.0
2025-05-16 15:40:00,35.48,35.49,35.42,35.45,123160.0,35.48,35.49,35.42,35.45,123160.0
2025-05-16 15:45:00,35.45,35.49,35.42,35.48,150429.0,35.45,35.49,35.42,35.48,150429.0
2025-05-16 15:50:00,35.47,35.5,35.44,35.45,288048.0,35.47,35.5,35.44,35.45,288048.0
2025-05-16 15:55:00,35.45,35.49,35.42,35.48,692405.0,35.45,35.49,35.42,35.48,692405.0
2025-05-19 09:30:00,35.35,35.41,35.26,35.41,342117.0,35.35,35.41,35.26,35.41,342117.0
2025-05-19 09:35:00,35.41,35.42,35.31,35.34,134487.0,35.41,35.42,35.31,35.34,134487.0
2025-05-19 09:40:00,35.34,35.41,35.32,35.39,136747.0,35.34,35.41,35.32,35.39,136747.0
2025-05-19 09:45:00,35.39,35.43,35.34,35.43,132084.0,35.39,35.43,35.34,35.43,132084.0
2025-05-19 09:50:00,35.43,35.45,35.41,35.45,100255.0,35.43,35.45,35.41,35.45,100255.0
2025-05-19 09:55:00,35.45,35.45,35.42,35.44,62929.0,35.45,35.45,35.42,35.44,62929.0
2025-05-19 10:00:00,35.44,35.49,35.43,35.45,109342.0,35.44,35.49,35.43,35.45,109342.0
2025-05-19 10:05:00,35.45,35.49,35.43,35.45,129055.0,35.45,35.49,35.43,35.45,129055.0
2025-05-19 10:10:00,35.45,35.47,35.43,35.45,229403.0,35.45,35.47,35.43,35.45,229403.0
2025-05-19 10:15:00,35.45,35.48,35.45,35.45,85195.0,35.45,35.48,35.45,35.45,85195.0
2025-05-19 10:20:00,35.45,35.46,35.42,35.44,83614.0,35.45,35.46,35.42,35.44,83614.0
2025-05-19 10:25:00,35.44,35.45,35.4,35.45,87175.0,35.44,35.45,35.4,35.45,87175.0
2025-05-19 10:30:00,35.45,35.49,35.43,35.49,88843.0,35.45,35.49,35.43,35.49,88843.0
2025-05-19 10:35:00,35.48,35.52,35.48,35.48,132150.0,35.48,35.52,35.48,35.48,132150.0
2025-05-19 10:40:00,35.48,35.51,35.48,35.48,86814.0,35.48,35.51,35.48,35.48,86814.0
2025-05-19 10:45:00,35.48,35.52,35.47,35.48,119258.0,35.48,35.52,35.47,35.48,119258.0
2025-05-19 10:50:00,35.49,35.51,35.47,35.48,178777.0,35.49,35.51,35.47,35.48,178777.0
2025-05-19 10:55:00,35.47,35.5,35.45,35.45,63031.0,35.47,35.5,35.45,35.45,63031.0
2025-05-19 11:00:00,35.45,35.51,35.45,35.5,100711.0,35.45,35.51,35.45,35.5,100711.0
2025-05-19 11:05:00,35.49,35.5,35.45,35.46,79701.0,35.49,35.5,35.45,35.46,79701.0
2025-05-19 11:10:00,35.46,35.49,35.45,35.47,102347.0,35.46,35.49,35.45,35.47,102347.0
2025-05-19 11:15:00,35.47,35.49,35.47,35.48,39073.0,35.47,35.49,35.47,35.48,39073.0
2025-05-19 11:20:00,35.48,35.51,35.47,35.48,94011.0,35.48,35.51,35.47,35.48,94011.0
2025-05-19 11:25:00,35.48,35.5,35.46,35.5,146227.0,35.48,35.5,35.46,35.5,146227.0
2025-05-19 11:30:00,35.5,35.54,35.49,35.51,57733.0,35.5,35.54,35.49,35.51,57733.0
2025-05-19 11:35:00,35.5,35.51,35.46,35.47,56424.0,35.5,35.51,35.46,35.47,56424.0
2025-05-19 11:40:00,35.47,35.51,35.46,35.48,79068.0,35.47,35.51,35.46,35.48,79068.0
2025-05-19 11:45:00,35.48,35.5,35.46,35.46,48590.0,35.48,35.5,35.46,35.46,48590.0
2025-05-19 11:50:00,35.46,35.47,35.42,35.42,68441.0,35.46,35.47,35.42,35.42,68441.0
2025-05-19 11:55:00,35.43,35.45,35.42,35.44,71758.0,35.43,35.45,35.42,35.44,71758.0
2025-05-19 12:00:00,35.43,35.46,35.42,35.46,74088.0,35.43,35.46,35.42,35.46,74088.0
2025-05-19 12:05:00,35.45,35.46,35.43,35.45,51876.0,35.45,35.46,35.43,35.45,51876.0
2025-05-19 12:10:00,35.45,35.46,35.43,35.43,79643.0,35.45,35.46,35.43,35.43,79643.0
2025-05-19 12:15:00,35.43,35.44,35.39,35.4,59626.0,35.43,35.44,35.39,35.4,59626.0
2025-05-19 12:20:00,35.39,35.43,35.39,35.41,108840.0,35.39,35.43,35.39,35.41,108840.0
2025-05-19 12:25:00,35.41,35.42,35.39,35.4,87385.0,35.41,35.42,35.39,35.4,87385.0
2025-05-19 12:30:00,35.41,35.41,35.39,35.4,71994.0,35.41,35.41,35.39,35.4,71994.0
2025-05-19 12:35:00,35.4,35.41,35.36,35.38,103696.0,35.4,35.41,35.36,35.38,103696.0
2025-05-19 12:40:00,35.38,35.38,35.33,35.34,74255.0,35.38,35.38,35.33,35.34,74255.0
2025-05-19 12:45:00,35.34,35.36,35.32,35.36,50492.0,35.34,35.36,35.32,35.36,50492.0
2025-05-19 12:50:00,35.36,35.39,35.35,35.38,74687.0,35.36,35.39,35.35,35.38,74687.0
2025-05-19 12:55:00,35.38,35.41,35.37,35.4,77293.0,35.38,35.41,35.37,35.4,77293.0
2025-05-19 13:00:00,35.39,35.42,35.39,35.42,46330.0,35.39,35.42,35.39,35.42,46330.0
2025-05-19 13:05:00,35.41,35.45,35.41,35.45,73414.0,35.41,35.45,35.41,35.45,73414.0
2025-05-19 13:10:00,35.44,35.45,35.42,35.43,56704.0,35.44,35.45,35.42,35.43,56704.0
2025-05-19 13:15:00,35.42,35.43,35.41,35.42,80178.0,35.42,35.43,35.41,35.42,80178.0
2025-05-19 13:20:00,35.42,35.44,35.41,35.44,53427.0,35.42,35.44,35.41,35.44,53427.0
2025-05-19 13:25:00,35.44,35.47,35.43,35.45,84367.0,35.44,35.47,35.43,35.45,84367.0
2025-05-19 13:30:00,35.45,35.48,35.44,35.48,80013.0,35.45,35.48,35.44,35.48,80013.0
2025-05-19 13:35:00,35.47,35.48,35.43,35.43,134880.0,35.47,35.48,35.43,35.43,134880.0
2025-05-19 13:40:00,35.43,35.46,35.42,35.43,67899.0,35.43,35.46,35.42,35.43,67899.0
2025-05-19 13:45:00,35.43,35.43,35.41,35.41,33656.0,35.43,35.43,35.41,35.41,33656.0
2025-05-19 13:50:00,35.41,35.42,35.37,35.38,77912.0,35.41,35.42,35.37,35.38,77912.0
2025-05-19 13:55:00,35.37,35.38,35.36,35.38,37011.0,35.37,35.38,35.36,35.38,37011.0
2025-05-19 14:00:00,35.38,35.39,35.35,35.36,67603.0,35.38,35.39,35.35,35.36,67603.0
2025-05-19 14:05:00,35.36,35.38,35.35,35.38,48778.0,35.36,35.38,35.35,35.38,48778.0
2025-05-19 14:10:00,35.38,35.38,35.33,35.33,60237.0,35.38,35.38,35.33,35.33,60237.0
2025-05-19 14:15:00,35.33,35.34,35.31,35.32,64311.0,35.33,35.34,35.31,35.32,64311.0
2025-05-19 14:20:00,35.32,35.32,35.3,35.32,53381.0,35.32,35.32,35.3,35.32,53381.0
2025-05-19 14:25:00,35.31,35.35,35.31,35.33,76389.0,35.31,35.35,35.31,35.33,76389.0
2025-05-19 14:30:00,35.33,35.35,35.32,35.34,53110.0,35.33,35.35,35.32,35.34,53110.0
2025-05-19 14:35:00,35.34,35.37,35.33,35.36,95399.0,35.34,35.37,35.33,35.36,95399.0
2025-05-19 14:40:00,35.36,35.36,35.32,35.34,70329.0,35.36,35.36,35.32,35.34,70329.0
2025-05-19 14:45:00,35.33,35.34,35.29,35.3,99885.0,35.33,35.34,35.29,35.3,99885.0
2025-05-19 14:50:00,35.3,35.33,35.29,35.33,94763.0,35.3,35.33,35.29,35.33,94763.0
2025-05-19 14:55:00,35.33,35.34,35.31,35.33,79444.0,35.33,35.34,35.31,35.33,79444.0
2025-05-19 15:00:00,35.33,35.34,35.31,35.32,62312.0,35.33,35.34,35.31,35.32,62312.0
2025-05-19 15:05:00,35.32,35.33,35.3,35.32,118288.0,35.32,35.33,35.3,35.32,118288.0
2025-05-19 15:10:00,35.32,35.33,35.29,35.3,118953.0,35.32,35.33,35.29,35.3,118953.0
2025-05-19 15:15:00,35.3,35.3,35.26,35.26,109412.0,35.3,35.3,35.26,35.26,109412.0
2025-05-19 15:20:00,35.26,35.28,35.25,35.26,104558.0,35.26,35.28,35.25,35.26,104558.0
2025-05-19 15:25:00,35.26,35.26,35.24,35.25,106916.0,35.26,35.26,35.24,35.25,106916.0
2025-05-19 15:30:00,35.25,35.28,35.24,35.27,172820.0,35.25,35.28,35.24,35.27,172820.0
2025-05-19 15:35:00,35.27,35.31,35.26,35.3,182889.0,35.27,35.31,35.26,35.3,182889.0
2025-05-19 15:40:00,35.3,35.33,35.3,35.32,136697.0,35.3,35.33,35.3,35.32,136697.0
2025-05-19 15:45:00,35.32,35.36,35.3,35.36,284526.0,35.32,35.36,35.3,35.36,284526.0
2025-05-19 15:50:00,35.36,35.45,35.36,35.45,483932.0,35.36,35.45,35.36,35.45,483932.0
2025-05-19 15:55:00,35.45,35.45,35.39,35.43,1186141.0,35.45,35.45,35.39,35.43,1186141.0
2025-05-20 09:30:00,35.43,35.59,35.35,35.55,557273.0,35.43,35.59,35.35,35.55,557273.0
2025-05-20 09:35:00,35.55,35.59,35.51,35.52,126724.0,35.55,35.59,35.51,35.52,126724.0
2025-05-20 09:40:00,35.53,35.53,35.42,35.48,242911.0,35.53,35.53,35.42,35.48,242911.0
2025-05-20 09:45:00,35.47,35.53,35.47,35.52,82278.0,35.47,35.53,35.47,35.52,82278.0
2025-05-20 09:50:00,35.53,35.63,35.52,35.59,92400.0,35.53,35.63,35.52,35.59,92400.0
2025-05-20 09:55:00,35.58,35.65,35.58,35.59,113225.0,35.58,35.65,35.58,35.59,113225.0
2025-05-20 10:00:00,35.59,35.61,35.55,35.58,174917.0,35.59,35.61,35.55,35.58,174917.0
2025-05-20 10:05:00,35.58,35.63,35.58,35.62,114364.0,35.58,35.63,35.58,35.62,114364.0
2025-05-20 10:10:00,35.62,35.65,35.6,35.61,113159.0,35.62,35.65,35.6,35.61,113159.0
2025-05-20 10:15:00,35.62,35.63,35.57,35.59,120897.0,35.62,35.63,35.57,35.59,120897.0
2025-05-20 10:20:00,35.59,35.65,35.56,35.57,107165.0,35.59,35.65,35.56,35.57,107165.0
2025-05-20 10:25:00,35.58,35.63,35.57,35.61,159180.0,35.58,35.63,35.57,35.61,159180.0
2025-05-20 10:30:00,35.61,35.63,35.59,35.63,49745.0,35.61,35.63,35.59,35.63,49745.0
2025-05-20 10:35:00,35.63,35.67,35.62,35.66,83192.0,35.63,35.67,35.62,35.66,83192.0
2025-05-20 10:40:00,35.67,35.69,35.65,35.67,59069.0,35.67,35.69,35.65,35.67,59069.0
2025-05-20 10:45:00,35.68,35.69,35.66,35.67,65405.0,35.68,35.69,35.66,35.67,65405.0
2025-05-20 10:50:00,35.67,35.69,35.62,35.63,63090.0,35.67,35.69,35.62,35.63,63090.0
2025-05-20 10:55:00,35.64,35.65,35.59,35.6,63740.0,35.64,35.65,35.59,35.6,63740.0
2025-05-20 11:00:00,35.59,35.64,35.56,35.63,64061.0,35.59,35.64,35.56,35.63,64061.0
2025-05-20 11:05:00,35.64,35.67,35.62,35.66,86894.0,35.64,35.67,35.62,35.66,86894.0
2025-05-20 11:10:00,35.66,35.7,35.66,35.69,90994.0,35.66,35.7,35.66,35.69,90994.0
2025-05-20 11:15:00,35.69,35.73,35.68,35.72,57340.0,35.69,35.73,35.68,35.72,57340.0
2025-05-20 11:20:00,35.72,35.73,35.69,35.72,91930.0,35.72,35.73,35.69,35.72,91930.0
2025-05-20 11:25:00,35.71,35.73,35.7,35.72,64067.0,35.71,35.73,35.7,35.72,64067.0
2025-05-20 11:30:00,35.72,35.74,35.7,35.73,67966.0,35.72,35.74,35.7,35.73,67966.0
2025-05-20 11:35:00,35.73,35.74,35.71,35.73,78207.0,35.73,35.74,35.71,35.73,78207.0
2025-05-20 11:40:00,35.73,35.74,35.71,35.73,65575.0,35.73,35.74,35.71,35.73,65575.0
2025-05-20 11:45:00,35.73,35.74,35.7,35.73,65834.0,35.73,35.74,35.7,35.73,65834.0
2025-05-20 11:50:00,35.73,35.76,35.71,35.75,60668.0,35.73,35.76,35.71,35.75,60668.0
2025-05-20 11:55:00,35.75,35.78,35.74,35.76,73124.0,35.75,35.78,35.74,35.76,73124.0
2025-05-20 12:00:00,35.75,35.77,35.72,35.73,46188.0,35.75,35.77,35.72,35.73,46188.0
2025-05-20 12:05:00,35.72,35.73,35.69,35.7,42627.0,35.72,35.73,35.69,35.7,42627.0
2025-05-20 12:10:00,35.7,35.74,35.67,35.71,115890.0,35.7,35.74,35.67,35.71,115890.0
2025-05-20 12:15:00,35.72,35.72,35.68,35.69,49704.0,35.72,35.72,35.68,35.69,49704.0
2025-05-20 12:20:00,35.69,35.72,35.68,35.71,56558.0,35.69,35.72,35.68,35.71,56558.0
2025-05-20 12:25:00,35.7,35.72,35.7,35.71,59431.0,35.7,35.72,35.7,35.71,59431.0
2025-05-20 12:30:00,35.71,35.72,35.7,35.7,85381.0,35.71,35.72,35.7,35.7,85381.0
2025-05-20 12:35:00,35.7,35.73,35.69,35.72,85240.0,35.7,35.73,35.69,35.72,85240.0
2025-05-20 12:40:00,35.72,35.72,35.69,35.7,66655.0,35.72,35.72,35.69,35.7,66655.0
2025-05-20 12:45:00,35.7,35.72,35.7,35.71,67790.0,35.7,35.72,35.7,35.71,67790.0
2025-05-20 12:50:00,35.71,35.73,35.69,35.72,104715.0,35.71,35.73,35.69,35.72,104715.0
2025-05-20 12:55:00,35.73,35.76,35.71,35.76,111836.0,35.73,35.76,35.71,35.76,111836.0
2025-05-20 13:00:00,35.75,35.76,35.74,35.75,84487.0,35.75,35.76,35.74,35.75,84487.0
2025-05-20 13:05:00,35.75,35.76,35.71,35.73,139557.0,35.75,35.76,35.71,35.73,139557.0
2025-05-20 13:10:00,35.73,35.74,35.71,35.73,143601.0,35.73,35.74,35.71,35.73,143601.0
2025-05-20 13:15:00,35.72,35.73,35.69,35.7,51414.0,35.72,35.73,35.69,35.7,51414.0
2025-05-20 13:20:00,35.7,35.7,35.67,35.68,25506.0,35.7,35.7,35.67,35.68,25506.0
2025-05-20 13:25:00,35.68,35.71,35.67,35.7,57017.0,35.68,35.71,35.67,35.7,57017.0
2025-05-20 13:30:00,35.7,35.71,35.66,35.69,72203.0,35.7,35.71,35.66,35.69,72203.0
2025-05-20 13:35:00,35.69,35.7,35.68,35.7,30509.0,35.69,35.7,35.68,35.7,30509.0
2025-05-20 13:40:00,35.7,35.71,35.69,35.7,36368.0,35.7,35.71,35.69,35.7,36368.0
2025-05-20 13:45:00,35.7,35.71,35.66,35.66,41156.0,35.7,35.71,35.66,35.66,41156.0
2025-05-20 13:50:00,35.66,35.68,35.66,35.67,43541.0,35.66,35.68,35.66,35.67,43541.0
2025-05-20 13:55:00,35.68,35.7,35.67,35.7,47275.0,35.68,35.7,35.67,35.7,47275.0
2025-05-20 14:00:00,35.69,35.7,35.66,35.66,43846.0,35.69,35.7,35.66,35.66,43846.0
2025-05-20 14:05:00,35.66,35.68,35.64,35.66,61183.0,35.66,35.68,35.64,35.66,61183.0
2025-05-20 14:10:00,35.66,35.68,35.65,35.66,72773.0,35.66,35.68,35.65,35.66,72773.0
2025-05-20 14:15:00,35.66,35.66,35.62,35.64,113024.0,35.66,35.66,35.62,35.64,113024.0
2025-05-20 14:20:00,35.63,35.64,35.56,35.59,75459.0,35.63,35.64,35.56,35.59,75459.0
2025-05-20 14:25:00,35.59,35.61,35.54,35.55,87260.0,35.59,35.61,35.54,35.55,87260.0
2025-05-20 14:30:00,35.55,35.57,35.53,35.55,77139.0,35.55,35.57,35.53,35.55,77139.0
2025-05-20 14:35:00,35.55,35.6,35.54,35.6,86707.0,35.55,35.6,35.54,35.6,86707.0
2025-05-20 14:40:00,35.6,35.61,35.57,35.58,97465.0,35.6,35.61,35.57,35.58,97465.0
2025-05-20 14:45:00,35.58,35.59,35.55,35.56,82012.0,35.58,35.59,35.55,35.56,82012.0
2025-05-20 14:50:00,35.57,35.59,35.55,35.59,63432.0,35.57,35.59,35.55,35.59,63432.0
2025-05-20 14:55:00,35.59,35.6,35.57,35.59,78932.0,35.59,35.6,35.57,35.59,78932.0
2025-05-20 15:00:00,35.59,35.59,35.55,35.57,61779.0,35.59,35.59,35.55,35.57,61779.0
2025-05-20 15:05:00,35.57,35.63,35.56,35.63,119922.0,35.57,35.63,35.56,35.63,119922.0
2025-05-20 15:10:00,35.62,35.63,35.6,35.61,104948.0,35.62,35.63,35.6,35.61,104948.0
2025-05-20 15:15:00,35.62,35.63,35.56,35.58,125031.0,35.62,35.63,35.56,35.58,125031.0
2025-05-20 15:20:00,35.58,35.59,35.55,35.55,97242.0,35.58,35.59,35.55,35.55,97242.0
2025-05-20 15:25:00,35.55,35.57,35.54,35.55,86166.0,35.55,35.57,35.54,35.55,86166.0
2025-05-20 15:30:00,35.55,35.57,35.53,35.55,157472.0,35.55,35.57,35.53,35.55,157472.0
2025-05-20 15:35:00,35.55,35.58,35.55,35.57,145828.0,35.55,35.58,35.55,35.57,145828.0
2025-05-20 15:40:00,35.57,35.6,35.56,35.59,110397.0,35.57,35.6,35.56,35.59,110397.0
2025-05-20 15:45:00,35.59,35.61,35.56,35.57,125372.0,35.59,35.61,35.56,35.57,125372.0
2025-05-20 15:50:00,35.57,35.61,35.53,35.57,367087.0,35.57,35.61,35.53,35.57,367087.0
2025-05-20 15:55:00,35.57,35.61,35.56,35.61,1378070.0,35.57,35.61,35.56,35.61,1378070.0
2025-05-21 09:30:00,35.42,35.44,35.34,35.41,366872.0,35.42,35.44,35.34,35.41,366872.0
2025-05-21 09:35:00,35.4,35.41,35.32,35.34,138887.0,35.4,35.41,35.32,35.34,138887.0
2025-05-21 09:40:00,35.34,35.37,35.3,35.33,135389.0,35.34,35.37,35.3,35.33,135389.0
2025-05-21 09:45:00,35.34,35.36,35.28,35.29,151835.0,35.34,35.36,35.28,35.29,151835.0
2025-05-21 09:50:00,35.29,35.33,35.27,35.33,82803.0,35.29,35.33,35.27,35.33,82803.0
2025-05-21 09:55:00,35.33,35.36,35.32,35.36,80819.0,35.33,35.36,35.32,35.36,80819.0
2025-05-21 10:00:00,35.36,35.45,35.34,35.44,196608.0,35.36,35.45,35.34,35.44,196608.0
2025-05-21 10:05:00,35.44,35.47,35.41,35.44,79929.0,35.44,35.47,35.41,35.44,79929.0
2025-05-21 10:10:00,35.44,35.44,35.38,35.41,129287.0,35.44,35.44,35.38,35.41,129287.0
2025-05-21 10:15:00,35.42,35.44,35.4,35.42,120189.0,35.42,35.44,35.4,35.42,120189.0
2025-05-21 10:20:00,35.42,35.46,35.41,35.43,116569.0,35.42,35.46,35.41,35.43,116569.0
2025-05-21 10:25:00,35.43,35.43,35.34,35.36,95744.0,35.43,35.43,35.34,35.36,95744.0
2025-05-21 10:30:00,35.36,35.37,35.33,35.34,131293.0,35.36,35.37,35.33,35.34,131293.0
2025-05-21 10:35:00,35.35,35.38,35.34,35.37,82859.0,35.35,35.38,35.34,35.37,82859.0
2025-05-21 10:40:00,35.37,35.38,35.3,35.3,82549.0,35.37,35.38,35.3,35.3,82549.0
2025-05-21 10:45:00,35.3,35.39,35.3,35.39,171162.0,35.3,35.39,35.3,35.39,171162.0
2025-05-21 10:50:00,35.39,35.45,35.38,35.45,106183.0,35.39,35.45,35.38,35.45,106183.0
2025-05-21 10:55:00,35.45,35.52,35.44,35.51,175705.0,35.45,35.52,35.44,35.51,175705.0
2025-05-21 11:00:00,35.51,35.52,35.47,35.52,154482.0,35.51,35.52,35.47,35.52,154482.0
2025-05-21 11:05:00,35.52,35.6,35.51,35.59,167444.0,35.52,35.6,35.51,35.59,167444.0
2025-05-21 11:10:00,35.58,35.59,35.56,35.59,104993.0,35.58,35.59,35.56,35.59,104993.0
2025-05-21 11:15:00,35.59,35.6,35.55,35.55,229857.0,35.59,35.6,35.55,35.55,229857.0
2025-05-21 11:20:00,35.56,35.6,35.56,35.6,143400.0,35.56,35.6,35.56,35.6,143400.0
2025-05-21 11:25:00,35.59,35.62,35.57,35.61,228428.0,35.59,35.62,35.57,35.61,228428.0
2025-05-21 11:30:00,35.61,35.61,35.57,35.61,152239.0,35.61,35.61,35.57,35.61,152239.0
2025-05-21 11:35:00,35.6,35.61,35.54,35.55,221063.0,35.6,35.61,35.54,35.55,221063.0
2025-05-21 11:40:00,35.55,35.58,35.52,35.55,258126.0,35.55,35.58,35.52,35.55,258126.0
2025-05-21 11:45:00,35.54,35.55,35.49,35.51,165184.0,35.54,35.55,35.49,35.51,165184.0
2025-05-21 11:50:00,35.51,35.51,35.44,35.46,88323.0,35.51,35.51,35.44,35.46,88323.0
2025-05-21 11:55:00,35.47,35.47,35.42,35.43,106185.0,35.47,35.47,35.42,35.43,106185.0
2025-05-21 12:00:00,35.44,35.46,35.43,35.45,61220.0,35.44,35.46,35.43,35.45,61220.0
2025-05-21 12:05:00,35.45,35.48,35.44,35.45,91981.0,35.45,35.48,35.44,35.45,91981.0
2025-05-21 12:10:00,35.45,35.47,35.42,35.46,109773.0,35.45,35.47,35.42,35.46,109773.0
2025-05-21 12:15:00,35.47,35.5,35.45,35.45,117756.0,35.47,35.5,35.45,35.45,117756.0
2025-05-21 12:20:00,35.45,35.46,35.44,35.45,84247.0,35.45,35.46,35.44,35.45,84247.0
2025-05-21 12:25:00,35.45,35.48,35.44,35.48,103356.0,35.45,35.48,35.44,35.48,103356.0
2025-05-21 12:30:00,35.48,35.5,35.47,35.49,55296.0,35.48,35.5,35.47,35.49,55296.0
2025-05-21 12:35:00,35.48,35.5,35.46,35.47,311484.0,35.48,35.5,35.46,35.47,311484.0
2025-05-21 12:40:00,35.46,35.48,35.42,35.47,261503.0,35.46,35.48,35.42,35.47,261503.0
2025-05-21 12:45:00,35.46,35.46,35.32,35.44,525981.0,35.46,35.46,35.32,35.44,525981.0
2025-05-21 12:50:00,35.44,35.48,35.43,35.48,67934.0,35.44,35.48,35.43,35.48,67934.0
2025-05-21 12:55:00,35.47,35.49,35.45,35.47,101728.0,35.47,35.49,35.45,35.47,101728.0
2025-05-21 13:00:00,35.47,35.5,35.45,35.48,87819.0,35.47,35.5,35.45,35.48,87819.0
2025-05-21 13:05:00,35.48,35.48,35.42,35.43,65146.0,35.48,35.48,35.42,35.43,65146.0
2025-05-21 13:10:00,35.43,35.45,35.4,35.43,93359.0,35.43,35.45,35.4,35.43,93359.0
2025-05-21 13:15:00,35.42,35.44,35.34,35.37,132525.0,35.42,35.44,35.34,35.37,132525.0
2025-05-21 13:20:00,35.37,35.37,35.26,35.27,124519.0,35.37,35.37,35.26,35.27,124519.0
2025-05-21 13:25:00,35.27,35.3,35.23,35.23,152395.0,35.27,35.3,35.23,35.23,152395.0
2025-05-21 13:30:00,35.23,35.28,35.19,35.24,162986.0,35.23,35.28,35.19,35.24,162986.0
2025-05-21 13:35:00,35.23,35.31,35.22,35.3,87722.0,35.23,35.31,35.22,35.3,87722.0
2025-05-21 13:40:00,35.3,35.31,35.23,35.24,98827.0,35.3,35.31,35.23,35.24,98827.0
2025-05-21 13:45:00,35.24,35.28,35.21,35.24,96564.0,35.24,35.28,35.21,35.24,96564.0
2025-05-21 13:50:00,35.23,35.26,35.19,35.2,98025.0,35.23,35.26,35.19,35.2,98025.0
2025-05-21 13:55:00,35.21,35.23,35.18,35.22,81811.0,35.21,35.23,35.18,35.22,81811.0
2025-05-21 14:00:00,35.22,35.22,35.12,35.13,115646.0,35.22,35.22,35.12,35.13,115646.0
2025-05-21 14:05:00,35.13,35.18,35.12,35.16,95180.0,35.13,35.18,35.12,35.16,95180.0
2025-05-21 14:10:00,35.17,35.17,35.09,35.12,111437.0,35.17,35.17,35.09,35.12,111437.0
2025-05-21 14:15:00,35.13,35.15,35.1,35.1,93221.0,35.13,35.15,35.1,35.1,93221.0
2025-05-21 14:20:00,35.1,35.1,35.05,35.08,127423.0,35.1,35.1,35.05,35.08,127423.0
2025-05-21 14:25:00,35.09,35.15,35.09,35.13,89999.0,35.09,35.15,35.09,35.13,89999.0
2025-05-21 14:30:00,35.13,35.18,35.11,35.18,136574.0,35.13,35.18,35.11,35.18,136574.0
2025-05-21 14:35:00,35.18,35.19,35.12,35.15,110656.0,35.18,35.19,35.12,35.15,110656.0
2025-05-21 14:40:00,35.15,35.16,35.12,35.15,105641.0,35.15,35.16,35.12,35.15,105641.0
2025-05-21 14:45:00,35.14,35.15,35.04,35.05,99901.0,35.14,35.15,35.04,35.05,99901.0
2025-05-21 14:50:00,35.05,35.06,35.03,35.03,75028.0,35.05,35.06,35.03,35.03,75028.0
2025-05-21 14:55:00,35.04,35.06,35.02,35.02,139137.0,35.04,35.06,35.02,35.02,139137.0
2025-05-21 15:00:00,35.03,35.04,35.01,35.03,83355.0,35.03,35.04,35.01,35.03,83355.0
2025-05-21 15:05:00,35.02,35.03,34.97,34.98,130391.0,35.02,35.03,34.97,34.98,130391.0
2025-05-21 15:10:00,34.98,35.05,34.96,35.03,156054.0,34.98,35.05,34.96,35.03,156054.0
2025-05-21 15:15:00,35.03,35.07,35.02,35.07,109110.0,35.03,35.07,35.02,35.07,109110.0
2025-05-21 15:20:00,35.06,35.08,35.02,35.02,156144.0,35.06,35.08,35.02,35.02,156144.0
2025-05-21 15:25:00,35.02,35.06,35.01,35.04,146555.0,35.02,35.06,35.01,35.04,146555.0
2025-05-21 15:30:00,35.05,35.12,35.04,35.11,144354.0,35.05,35.12,35.04,35.11,144354.0
2025-05-21 15:35:00,35.11,35.13,35.09,35.13,175321.0,35.11,35.13,35.09,35.13,175321.0
2025-05-21 15:40:00,35.13,35.15,35.1,35.14,115940.0,35.13,35.15,35.1,35.14,115940.0
2025-05-21 15:45:00,35.14,35.15,35.1,35.11,149928.0,35.14,35.15,35.1,35.11,149928.0
2025-05-21 15:50:00,35.11,35.13,35.06,35.07,362766.0,35.11,35.13,35.06,35.07,362766.0
2025-05-21 15:55:00,35.07,35.15,35.07,35.1,1118666.0,35.07,35.15,35.07,35.1,1118666.0
2025-05-22 09:30:00,35.21,35.23,34.92,34.98,260445.0,35.21,35.23,34.92,34.98,260445.0
2025-05-22 09:35:00,34.98,34.98,34.88,34.92,123849.0,34.98,34.98,34.88,34.92,123849.0
2025-05-22 09:40:00,34.92,35.0,34.9,34.96,105204.0,34.92,35.0,34.9,34.96,105204.0
2025-05-22 09:45:00,34.96,34.99,34.83,34.85,165930.0,34.96,34.99,34.83,34.85,165930.0
2025-05-22 09:50:00,34.86,34.91,34.82,34.88,108636.0,34.86,34.91,34.82,34.88,108636.0
2025-05-22 09:55:00,34.88,34.88,34.82,34.84,132134.0,34.88,34.88,34.82,34.84,132134.0
2025-05-22 10:00:00,34.84,34.86,34.78,34.79,188214.0,34.84,34.86,34.78,34.79,188214.0
2025-05-22 10:05:00,34.79,34.87,34.78,34.87,179855.0,34.79,34.87,34.78,34.87,179855.0
2025-05-22 10:10:00,34.86,34.89,34.82,34.87,227161.0,34.86,34.89,34.82,34.87,227161.0
2025-05-22 10:15:00,34.87,34.94,34.86,34.9,156431.0,34.87,34.94,34.86,34.9,156431.0
2025-05-22 10:20:00,34.9,34.91,34.81,34.84,114356.0,34.9,34.91,34.81,34.84,114356.0
2025-05-22 10:25:00,34.84,34.85,34.8,34.82,118480.0,34.84,34.85,34.8,34.82,118480.0
2025-05-22 10:30:00,34.81,34.86,34.79,34.83,179024.0,34.81,34.86,34.79,34.83,179024.0
2025-05-22 10:35:00,34.84,34.87,34.82,34.84,161949.0,34.84,34.87,34.82,34.84,161949.0
2025-05-22 10:40:00,34.84,34.89,34.83,34.83,120634.0,34.84,34.89,34.83,34.83,120634.0
2025-05-22 10:45:00,34.83,34.92,34.82,34.9,123678.0,34.83,34.92,34.82,34.9,123678.0
2025-05-22 10:50:00,34.9,34.93,34.89,34.91,79022.0,34.9,34.93,34.89,34.91,79022.0
2025-05-22 10:55:00,34.9,34.96,34.89,34.95,149956.0,34.9,34.96,34.89,34.95,149956.0
2025-05-22 11:00:00,34.95,34.98,34.95,34.95,79004.0,34.95,34.98,34.95,34.95,79004.0
2025-05-22 11:05:00,34.95,34.98,34.94,34.96,91817.0,34.95,34.98,34.94,34.96,91817.0
2025-05-22 11:10:00,34.95,34.97,34.9,34.91,92868.0,34.95,34.97,34.9,34.91,92868.0
2025-05-22 11:15:00,34.91,34.92,34.86,34.88,108601.0,34.91,34.92,34.86,34.88,108601.0
2025-05-22 11:20:00,34.88,34.92,34.88,34.91,140407.0,34.88,34.92,34.88,34.91,140407.0
2025-05-22 11:25:00,34.91,34.91,34.81,34.82,140885.0,34.91,34.91,34.81,34.82,140885.0
2025-05-22 11:30:00,34.82,34.84,34.79,34.84,69905.0,34.82,34.84,34.79,34.84,69905.0
2025-05-22 11:35:00,34.84,34.9,34.83,34.88,113738.0,34.84,34.9,34.83,34.88,113738.0
2025-05-22 11:40:00,34.88,34.9,34.86,34.87,69195.0,34.88,34.9,34.86,34.87,69195.0
2025-05-22 11:45:00,34.87,34.9,34.86,34.87,81620.0,34.87,34.9,34.86,34.87,81620.0
2025-05-22 11:50:00,34.87,34.92,34.85,34.91,96320.0,34.87,34.92,34.85,34.91,96320.0
2025-05-22 11:55:00,34.91,34.93,34.9,34.92,75058.0,34.91,34.93,34.9,34.92,75058.0
2025-05-22 12:00:00,34.91,34.94,34.9,34.92,58996.0,34.91,34.94,34.9,34.92,58996.0
2025-05-22 12:05:00,34.91,34.93,34.89,34.91,54162.0,34.91,34.93,34.89,34.91,54162.0
2025-05-22 12:10:00,34.91,34.96,34.9,34.95,90936.0,34.91,34.96,34.9,34.95,90936.0
2025-05-22 12:15:00,34.95,35.0,34.92,34.93,73596.0,34.95,35.0,34.92,34.93,73596.0
2025-05-22 12:20:00,34.92,34.92,34.88,34.89,55442.0,34.92,34.92,34.88,34.89,55442.0
2025-05-22 12:25:00,34.89,34.92,34.88,34.91,48630.0,34.89,34.92,34.88,34.91,48630.0
2025-05-22 12:30:00,34.9,34.91,34.89,34.9,51910.0,34.9,34.91,34.89,34.9,51910.0
2025-05-22 12:35:00,34.9,34.91,34.88,34.89,81352.0,34.9,34.91,34.88,34.89,81352.0
2025-05-22 12:40:00,34.89,34.9,34.86,34.88,88709.0,34.89,34.9,34.86,34.88,88709.0
2025-05-22 12:45:00,34.88,34.88,34.84,34.84,70874.0,34.88,34.88,34.84,34.84,70874.0
2025-05-22 12:50:00,34.84,34.85,34.83,34.84,81251.0,34.84,34.85,34.83,34.84,81251.0
2025-05-22 12:55:00,34.85,34.85,34.8,34.82,42493.0,34.85,34.85,34.8,34.82,42493.0
2025-05-22 13:00:00,34.82,34.83,34.77,34.8,97563.0,34.82,34.83,34.77,34.8,97563.0
2025-05-22 13:05:00,34.8,34.82,34.76,34.77,102880.0,34.8,34.82,34.76,34.77,102880.0
2025-05-22 13:10:00,34.77,34.78,34.75,34.77,60367.0,34.77,34.78,34.75,34.77,60367.0
2025-05-22 13:15:00,34.77,34.83,34.76,34.82,112380.0,34.77,34.83,34.76,34.82,112380.0
2025-05-22 13:20:00,34.81,34.84,34.8,34.84,58607.0,34.81,34.84,34.8,34.84,58607.0
2025-05-22 13:25:00,34.84,34.88,34.84,34.85,83085.0,34.84,34.88,34.84,34.85,83085.0
2025-05-22 13:30:00,34.86,34.89,34.85,34.89,65820.0,34.86,34.89,34.85,34.89,65820.0
2025-05-22 13:35:00,34.89,34.9,34.85,34.87,66798.0,34.89,34.9,34.85,34.87,66798.0
2025-05-22 13:40:00,34.86,34.89,34.85,34.88,63408.0,34.86,34.89,34.85,34.88,63408.0
2025-05-22 13:45:00,34.88,34.89,34.86,34.86,55400.0,34.88,34.89,34.86,34.86,55400.0
2025-05-22 13:50:00,34.87,34.87,34.85,34.86,67433.0,34.87,34.87,34.85,34.86,67433.0
2025-05-22 13:55:00,34.87,34.89,34.86,34.87,53826.0,34.87,34.89,34.86,34.87,53826.0
2025-05-22 14:00:00,34.87,34.89,34.86,34.89,129037.0,34.87,34.89,34.86,34.89,129037.0
2025-05-22 14:05:00,34.88,34.89,34.85,34.87,128683.0,34.88,34.89,34.85,34.87,128683.0
2025-05-22 14:10:00,34.87,34.89,34.84,34.89,138307.0,34.87,34.89,34.84,34.89,138307.0
2025-05-22 14:15:00,34.89,34.9,34.87,34.89,46561.0,34.89,34.9,34.87,34.89,46561.0
2025-05-22 14:20:00,34.9,34.91,34.87,34.91,86892.0,34.9,34.91,34.87,34.91,86892.0
2025-05-22 14:25:00,34.91,34.91,34.86,34.88,43045.0,34.91,34.91,34.86,34.88,43045.0
2025-05-22 14:30:00,34.88,34.88,34.85,34.86,64685.0,34.88,34.88,34.85,34.86,64685.0
2025-05-22 14:35:00,34.86,34.86,34.81,34.82,88309.0,34.86,34.86,34.81,34.82,88309.0
2025-05-22 14:40:00,34.81,34.83,34.8,34.81,64782.0,34.81,34.83,34.8,34.81,64782.0
2025-05-22 14:45:00,34.8,34.82,34.75,34.76,92298.0,34.8,34.82,34.75,34.76,92298.0
2025-05-22 14:50:00,34.77,34.79,34.75,34.78,79068.0,34.77,34.79,34.75,34.78,79068.0
2025-05-22 14:55:00,34.78,34.8,34.77,34.79,89894.0,34.78,34.8,34.77,34.79,89894.0
2025-05-22 15:00:00,34.79,34.81,34.78,34.79,94427.0,34.79,34.81,34.78,34.79,94427.0
2025-05-22 15:05:00,34.79,34.81,34.77,34.77,87665.0,34.79,34.81,34.77,34.77,87665.0
2025-05-22 15:10:00,34.77,34.81,34.76,34.81,111561.0,34.77,34.81,34.76,34.81,111561.0
2025-05-22 15:15:00,34.8,34.81,34.79,34.81,73166.0,34.8,34.81,34.79,34.81,73166.0
2025-05-22 15:20:00,34.81,34.82,34.79,34.81,115623.0,34.81,34.82,34.79,34.81,115623.0
2025-05-22 15:25:00,34.81,34.85,34.8,34.84,140571.0,34.81,34.85,34.8,34.84,140571.0
2025-05-22 15:30:00,34.84,34.85,34.8,34.82,155664.0,34.84,34.85,34.8,34.82,155664.0
2025-05-22 15:35:00,34.82,34.83,34.79,34.8,180984.0,34.82,34.83,34.79,34.8,180984.0
2025-05-22 15:40:00,34.8,34.81,34.76,34.77,145166.0,34.8,34.81,34.76,34.77,145166.0
2025-05-22 15:45:00,34.77,34.78,34.74,34.77,242468.0,34.77,34.78,34.74,34.77,242468.0
2025-05-22 15:50:00,34.77,34.78,34.67,34.68,355382.0,34.77,34.78,34.67,34.68,355382.0
2025-05-22 15:55:00,34.68,34.68,34.57,34.59,1416395.0,34.68,34.68,34.57,34.59,1416395.0
2025-05-23 09:30:00,34.24,34.43,34.23,34.4,358680.0,34.24,34.43,34.23,34.4,358680.0
2025-05-23 09:35:00,34.4,34.44,34.38,34.41,145919.0,34.4,34.44,34.38,34.41,145919.0
2025-05-23 09:40:00,34.41,34.44,34.37,34.41,130268.0,34.41,34.44,34.37,34.41,130268.0
2025-05-23 09:45:00,34.41,34.43,34.36,34.37,144331.0,34.41,34.43,34.36,34.37,144331.0
2025-05-23 09:50:00,34.37,34.43,34.36,34.41,135659.0,34.37,34.43,34.36,34.41,135659.0
2025-05-23 09:55:00,34.41,34.43,34.33,34.36,145690.0,34.41,34.43,34.33,34.36,145690.0
2025-05-23 10:00:00,34.36,34.45,34.33,34.43,216287.0,34.36,34.45,34.33,34.43,216287.0
2025-05-23 10:05:00,34.43,34.45,34.35,34.36,159429.0,34.43,34.45,34.35,34.36,159429.0
2025-05-23 10:10:00,34.36,34.43,34.34,34.4,175732.0,34.36,34.43,34.34,34.4,175732.0
2025-05-23 10:15:00,34.39,34.4,34.33,34.33,113174.0,34.39,34.4,34.33,34.33,113174.0
2025-05-23 10:20:00,34.33,34.34,34.29,34.34,122821.0,34.33,34.34,34.29,34.34,122821.0
2025-05-23 10:25:00,34.34,34.35,34.29,34.32,91443.0,34.34,34.35,34.29,34.32,91443.0
2025-05-23 10:30:00,34.32,34.43,34.31,34.43,97536.0,34.32,34.43,34.31,34.43,97536.0
2025-05-23 10:35:00,34.42,34.44,34.4,34.41,207192.0,34.42,34.44,34.4,34.41,207192.0
2025-05-23 10:40:00,34.41,34.45,34.4,34.44,67076.0,34.41,34.45,34.4,34.44,67076.0
2025-05-23 10:45:00,34.44,34.46,34.42,34.44,72570.0,34.44,34.46,34.42,34.44,72570.0
2025-05-23 10:50:00,34.43,34.44,34.36,34.38,79782.0,34.43,34.44,34.36,34.38,79782.0
2025-05-23 10:55:00,34.37,34.38,34.32,34.34,54326.0,34.37,34.38,34.32,34.34,54326.0
2025-05-23 11:00:00,34.34,34.38,34.32,34.36,94874.0,34.34,34.38,34.32,34.36,94874.0
2025-05-23 11:05:00,34.35,34.38,34.33,34.37,74404.0,34.35,34.38,34.33,34.37,74404.0
2025-05-23 11:10:00,34.38,34.42,34.37,34.41,81151.0,34.38,34.42,34.37,34.41,81151.0
2025-05-23 11:15:00,34.41,34.44,34.38,34.43,81954.0,34.41,34.44,34.38,34.43,81954.0
2025-05-23 11:20:00,34.43,34.5,34.42,34.49,95117.0,34.43,34.5,34.42,34.49,95117.0
2025-05-23 11:25:00,34.48,34.55,34.48,34.55,136035.0,34.48,34.55,34.48,34.55,136035.0
2025-05-23 11:30:00,34.55,34.57,34.54,34.57,85008.0,34.55,34.57,34.54,34.57,85008.0
2025-05-23 11:35:00,34.56,34.59,34.51,34.52,103948.0,34.56,34.59,34.51,34.52,103948.0
2025-05-23 11:40:00,34.52,34.54,34.49,34.51,76397.0,34.52,34.54,34.49,34.51,76397.0
2025-05-23 11:45:00,34.52,34.54,34.48,34.52,50861.0,34.52,34.54,34.48,34.52,50861.0
2025-05-23 11:50:00,34.53,34.53,34.49,34.5,47641.0,34.53,34.53,34.49,34.5,47641.0
2025-05-23 11:55:00,34.5,34.5,34.48,34.5,44727.0,34.5,34.5,34.48,34.5,44727.0
2025-05-23 12:00:00,34.5,34.52,34.44,34.47,87305.0,34.5,34.52,34.44,34.47,87305.0
2025-05-23 12:05:00,34.46,34.49,34.44,34.45,82368.0,34.46,34.49,34.44,34.45,82368.0
2025-05-23 12:10:00,34.46,34.49,34.44,34.45,59509.0,34.46,34.49,34.44,34.45,59509.0
2025-05-23 12:15:00,34.45,34.49,34.45,34.45,35290.0,34.45,34.49,34.45,34.45,35290.0
2025-05-23 12:20:00,34.45,34.53,34.45,34.52,41953.0,34.45,34.53,34.45,34.52,41953.0
2025-05-23 12:25:00,34.52,34.53,34.5,34.51,39142.0,34.52,34.53,34.5,34.51,39142.0
2025-05-23 12:30:00,34.51,34.51,34.47,34.48,56092.0,34.51,34.51,34.47,34.48,56092.0
2025-05-23 12:35:00,34.48,34.54,34.48,34.53,49442.0,34.48,34.54,34.48,34.53,49442.0
2025-05-23 12:40:00,34.54,34.54,34.52,34.53,29849.0,34.54,34.54,34.52,34.53,29849.0
2025-05-23 12:45:00,34.54,34.55,34.52,34.55,34209.0,34.54,34.55,34.52,34.55,34209.0
2025-05-23 12:50:00,34.55,34.55,34.52,34.55,41577.0,34.55,34.55,34.52,34.55,41577.0
2025-05-23 12:55:00,34.55,34.56,34.51,34.54,85401.0,34.55,34.56,34.51,34.54,85401.0
2025-05-23 13:00:00,34.53,34.57,34.52,34.56,61850.0,34.53,34.57,34.52,34.56,61850.0
2025-05-23 13:05:00,34.55,34.58,34.54,34.55,38427.0,34.55,34.58,34.54,34.55,38427.0
2025-05-23 13:10:00,34.55,34.57,34.53,34.55,69458.0,34.55,34.57,34.53,34.55,69458.0
2025-05-23 13:15:00,34.55,34.62,34.55,34.61,59761.0,34.55,34.62,34.55,34.61,59761.0
2025-05-23 13:20:00,34.61,34.61,34.59,34.61,44602.0,34.61,34.61,34.59,34.61,44602.0
2025-05-23 13:25:00,34.61,34.64,34.6,34.63,118874.0,34.61,34.64,34.6,34.63,118874.0
2025-05-23 13:30:00,34.62,34.62,34.59,34.59,63641.0,34.62,34.62,34.59,34.59,63641.0
2025-05-23 13:35:00,34.59,34.62,34.59,34.61,56018.0,34.59,34.62,34.59,34.61,56018.0
2025-05-23 13:40:00,34.61,34.61,34.57,34.58,53525.0,34.61,34.61,34.57,34.58,53525.0
2025-05-23 13:45:00,34.58,34.59,34.56,34.58,58103.0,34.58,34.59,34.56,34.58,58103.0
2025-05-23 13:50:00,34.58,34.61,34.57,34.58,61995.0,34.58,34.61,34.57,34.58,61995.0
2025-05-23 13:55:00,34.58,34.6,34.56,34.58,55352.0,34.58,34.6,34.56,34.58,55352.0
2025-05-23 14:00:00,34.59,34.62,34.58,34.62,105061.0,34.59,34.62,34.58,34.62,105061.0
2025-05-23 14:05:00,34.61,34.64,34.6,34.6,82741.0,34.61,34.64,34.6,34.6,82741.0
2025-05-23 14:10:00,34.61,34.62,34.59,34.61,63388.0,34.61,34.62,34.59,34.61,63388.0
2025-05-23 14:15:00,34.61,34.64,34.56,34.58,102390.0,34.61,34.64,34.56,34.58,102390.0
2025-05-23 14:20:00,34.58,34.6,34.56,34.59,91462.0,34.58,34.6,34.56,34.59,91462.0
2025-05-23 14:25:00,34.59,34.64,34.58,34.62,107536.0,34.59,34.64,34.58,34.62,107536.0
2025-05-23 14:30:00,34.62,34.65,34.61,34.65,43734.0,34.62,34.65,34.61,34.65,43734.0
2025-05-23 14:35:00,34.65,34.68,34.63,34.64,95961.0,34.65,34.68,34.63,34.64,95961.0
2025-05-23 14:40:00,34.64,34.66,34.63,34.64,74466.0,34.64,34.66,34.63,34.64,74466.0
2025-05-23 14:45:00,34.64,34.65,34.6,34.65,119400.0,34.64,34.65,34.6,34.65,119400.0
2025-05-23 14:50:00,34.65,34.68,34.64,34.66,67936.0,34.65,34.68,34.64,34.66,67936.0
2025-05-23 14:55:00,34.66,34.67,34.64,34.65,42232.0,34.66,34.67,34.64,34.65,42232.0
2025-05-23 15:00:00,34.64,34.65,34.61,34.61,53482.0,34.64,34.65,34.61,34.61,53482.0
2025-05-23 15:05:00,34.62,34.65,34.6,34.64,54186.0,34.62,34.65,34.6,34.64,54186.0
2025-05-23 15:10:00,34.63,34.66,34.63,34.65,100338.0,34.63,34.66,34.63,34.65,100338.0
2025-05-23 15:15:00,34.66,34.66,34.62,34.63,67527.0,34.66,34.66,34.62,34.63,67527.0
2025-05-23 15:20:00,34.63,34.63,34.6,34.63,104490.0,34.63,34.63,34.6,34.63,104490.0
2025-05-23 15:25:00,34.63,34.64,34.61,34.63,71456.0,34.63,34.64,34.61,34.63,71456.0
2025-05-23 15:30:00,34.63,34.64,34.59,34.6,132659.0,34.63,34.64,34.59,34.6,132659.0
2025-05-23 15:35:00,34.6,34.62,34.6,34.62,93771.0,34.6,34.62,34.6,34.62,93771.0
2025-05-23 15:40:00,34.62,34.65,34.61,34.63,96775.0,34.62,34.65,34.61,34.63,96775.0
2025-05-23 15:45:00,34.62,34.63,34.57,34.58,190006.0,34.62,34.63,34.57,34.58,190006.0
2025-05-23 15:50:00,34.58,34.6,34.49,34.5,436438.0,34.58,34.6,34.49,34.5,436438.0
2025-05-23 15:55:00,34.5,34.57,34.46,34.54,1628374.0,34.5,34.57,34.46,34.54,1628374.0
2025-05-27 09:30:00,34.76,34.9,34.65,34.68,643467.0,34.76,34.9,34.65,34.68,643467.0
2025-05-27 09:35:00,34.68,34.71,34.58,34.68,218194.0,34.68,34.71,34.58,34.68,218194.0
2025-05-27 09:40:00,34.69,34.73,34.67,34.68,179106.0,34.69,34.73,34.67,34.68,179106.0
2025-05-27 09:45:00,34.68,34.72,34.65,34.7,123893.0,34.68,34.72,34.65,34.7,123893.0
2025-05-27 09:50:00,34.7,34.72,34.67,34.7,125957.0,34.7,34.72,34.67,34.7,125957.0
2025-05-27 09:55:00,34.7,34.74,34.67,34.68,201655.0,34.7,34.74,34.67,34.68,201655.0
2025-05-27 10:00:00,34.68,34.75,34.67,34.73,119715.0,34.68,34.75,34.67,34.73,119715.0
2025-05-27 10:05:00,34.73,34.77,34.7,34.76,158215.0,34.73,34.77,34.7,34.76,158215.0
2025-05-27 10:10:00,34.76,34.79,34.75,34.77,104986.0,34.76,34.79,34.75,34.77,104986.0
2025-05-27 10:15:00,34.77,34.83,34.77,34.8,167568.0,34.77,34.83,34.77,34.8,167568.0
2025-05-27 10:20:00,34.8,34.84,34.78,34.83,170509.0,34.8,34.84,34.78,34.83,170509.0
2025-05-27 10:25:00,34.83,34.89,34.83,34.86,152881.0,34.83,34.89,34.83,34.86,152881.0
2025-05-27 10:30:00,34.86,34.9,34.83,34.88,101561.0,34.86,34.9,34.83,34.88,101561.0
2025-05-27 10:35:00,34.88,34.93,34.87,34.93,98959.0,34.88,34.93,34.87,34.93,98959.0
2025-05-27 10:40:00,34.93,34.94,34.9,34.91,90099.0,34.93,34.94,34.9,34.91,90099.0
2025-05-27 10:45:00,34.91,34.95,34.88,34.93,135754.0,34.91,34.95,34.88,34.93,135754.0
2025-05-27 10:50:00,34.93,34.95,34.92,34.95,97494.0,34.93,34.95,34.92,34.95,97494.0
2025-05-27 10:55:00,34.95,34.96,34.91,34.91,121243.0,34.95,34.96,34.91,34.91,121243.0
2025-05-27 11:00:00,34.91,34.92,34.9,34.91,101561.0,34.91,34.92,34.9,34.91,101561.0
2025-05-27 11:05:00,34.91,34.92,34.84,34.88,176732.0,34.91,34.92,34.84,34.88,176732.0
2025-05-27 11:10:00,34.89,34.92,34.88,34.91,96046.0,34.89,34.92,34.88,34.91,96046.0
2025-05-27 11:15:00,34.9,34.97,34.9,34.97,479813.0,34.9,34.97,34.9,34.97,479813.0
2025-05-27 11:20:00,34.96,34.99,34.93,34.96,159640.0,34.96,34.99,34.93,34.96,159640.0
2025-05-27 11:25:00,34.96,35.02,34.96,34.98,155629.0,34.96,35.02,34.96,34.98,155629.0
2025-05-27 11:30:00,34.98,34.99,34.95,34.97,89918.0,34.98,34.99,34.95,34.97,89918.0
2025-05-27 11:35:00,34.96,35.0,34.95,35.0,248377.0,34.96,35.0,34.95,35.0,248377.0
2025-05-27 11:40:00,35.0,35.03,34.98,35.01,107930.0,35.0,35.03,34.98,35.01,107930.0
2025-05-27 11:45:00,35.0,35.01,34.98,34.99,134128.0,35.0,35.01,34.98,34.99,134128.0
2025-05-27 11:50:00,34.98,35.0,34.98,34.98,96255.0,34.98,35.0,34.98,34.98,96255.0
2025-05-27 11:55:00,34.98,34.99,34.96,34.98,94523.0,34.98,34.99,34.96,34.98,94523.0
2025-05-27 12:00:00,34.98,35.02,34.98,35.01,76159.0,34.98,35.02,34.98,35.01,76159.0
2025-05-27 12:05:00,35.01,35.03,35.0,35.01,76462.0,35.01,35.03,35.0,35.01,76462.0
2025-05-27 12:10:00,35.02,35.02,34.99,35.01,51299.0,35.02,35.02,34.99,35.01,51299.0
2025-05-27 12:15:00,35.01,35.01,34.98,35.0,42869.0,35.01,35.01,34.98,35.0,42869.0
2025-05-27 12:20:00,34.99,35.01,34.98,35.0,198456.0,34.99,35.01,34.98,35.0,198456.0
2025-05-27 12:25:00,35.0,35.03,34.98,35.02,104254.0,35.0,35.03,34.98,35.02,104254.0
2025-05-27 12:30:00,35.02,35.06,35.01,35.03,61701.0,35.02,35.06,35.01,35.03,61701.0
2025-05-27 12:35:00,35.03,35.1,35.03,35.09,93251.0,35.03,35.1,35.03,35.09,93251.0
2025-05-27 12:40:00,35.09,35.11,35.07,35.07,65007.0,35.09,35.11,35.07,35.07,65007.0
2025-05-27 12:45:00,35.08,35.08,35.04,35.05,63739.0,35.08,35.08,35.04,35.05,63739.0
2025-05-27 12:50:00,35.05,35.08,35.04,35.08,80915.0,35.05,35.08,35.04,35.08,80915.0
2025-05-27 12:55:00,35.07,35.08,35.06,35.08,68642.0,35.07,35.08,35.06,35.08,68642.0
2025-05-27 13:00:00,35.07,35.08,35.06,35.07,85786.0,35.07,35.08,35.06,35.07,85786.0
2025-05-27 13:05:00,35.06,35.07,35.01,35.02,83552.0,35.06,35.07,35.01,35.02,83552.0
2025-05-27 13:10:00,35.02,35.03,35.0,35.0,51501.0,35.02,35.03,35.0,35.0,51501.0
2025-05-27 13:15:00,35.0,35.03,34.99,35.0,176657.0,35.0,35.03,34.99,35.0,176657.0
2025-05-27 13:20:00,35.0,35.02,34.99,35.0,61125.0,35.0,35.02,34.99,35.0,61125.0
2025-05-27 13:25:00,34.99,35.0,34.96,34.97,48624.0,34.99,35.0,34.96,34.97,48624.0
2025-05-27 13:30:00,34.97,34.98,34.96,34.96,97960.0,34.97,34.98,34.96,34.96,97960.0
2025-05-27 13:35:00,34.96,34.97,34.95,34.96,46665.0,34.96,34.97,34.95,34.96,46665.0
2025-05-27 13:40:00,34.95,34.97,34.92,34.96,206899.0,34.95,34.97,34.92,34.96,206899.0
2025-05-27 13:45:00,34.97,34.99,34.96,34.99,59174.0,34.97,34.99,34.96,34.99,59174.0
2025-05-27 13:50:00,34.98,35.0,34.98,34.98,46629.0,34.98,35.0,34.98,34.98,46629.0
2025-05-27 13:55:00,34.98,35.06,34.98,35.03,88889.0,34.98,35.06,34.98,35.03,88889.0
2025-05-27 14:00:00,35.04,35.05,35.02,35.02,149594.0,35.04,35.05,35.02,35.02,149594.0
2025-05-27 14:05:00,35.02,35.06,35.01,35.04,94429.0,35.02,35.06,35.01,35.04,94429.0
2025-05-27 14:10:00,35.03,35.04,35.02,35.04,86562.0,35.03,35.04,35.02,35.04,86562.0
2025-05-27 14:15:00,35.04,35.05,35.01,35.01,126990.0,35.04,35.05,35.01,35.01,126990.0
2025-05-27 14:20:00,35.01,35.03,34.92,34.97,270638.0,35.01,35.03,34.92,34.97,270638.0
2025-05-27 14:25:00,34.97,35.01,34.96,34.98,106904.0,34.97,35.01,34.96,34.98,106904.0
2025-05-27 14:30:00,34.98,35.0,34.98,34.98,76776.0,34.98,35.0,34.98,34.98,76776.0
2025-05-27 14:35:00,34.98,35.01,34.97,35.0,166400.0,34.98,35.01,34.97,35.0,166400.0
2025-05-27 14:40:00,35.01,35.02,34.97,34.98,54463.0,35.01,35.02,34.97,34.98,54463.0
2025-05-27 14:45:00,34.98,34.99,34.97,34.97,68665.0,34.98,34.99,34.97,34.97,68665.0
2025-05-27 14:50:00,34.98,34.98,34.94,34.95,114677.0,34.98,34.98,34.94,34.95,114677.0
2025-05-27 14:55:00,34.95,34.95,34.94,34.94,68134.0,34.95,34.95,34.94,34.94,68134.0
2025-05-27 15:00:00,34.94,34.95,34.9,34.93,158857.0,34.94,34.95,34.9,34.93,158857.0
2025-05-27 15:05:00,34.93,34.94,34.92,34.93,96243.0,34.93,34.94,34.92,34.93,96243.0
2025-05-27 15:10:00,34.93,34.94,34.93,34.94,82925.0,34.93,34.94,34.93,34.94,82925.0
2025-05-27 15:15:00,34.93,34.96,34.92,34.96,239671.0,34.93,34.96,34.92,34.96,239671.0
2025-05-27 15:20:00,34.96,34.97,34.94,34.94,299628.0,34.96,34.97,34.94,34.94,299628.0
2025-05-27 15:25:00,34.95,34.99,34.94,34.98,168956.0,34.95,34.99,34.94,34.98,168956.0
2025-05-27 15:30:00,34.99,35.01,34.98,35.0,192653.0,34.99,35.01,34.98,35.0,192653.0
2025-05-27 15:35:00,35.0,35.01,34.97,35.0,241666.0,35.0,35.01,34.97,35.0,241666.0
2025-05-27 15:40:00,35.0,35.0,34.98,35.0,86321.0,35.0,35.0,34.98,35.0,86321.0
2025-05-27 15:45:00,35.0,35.02,34.98,35.0,176817.0,35.0,35.02,34.98,35.0,176817.0
2025-05-27 15:50:00,35.0,35.06,34.98,35.04,395884.0,35.0,35.06,34.98,35.04,395884.0
2025-05-27 15:55:00,35.05,35.09,34.89,34.94,3119339.0,35.05,35.09,34.89,34.94,3119339.0
2025-05-28 09:30:00,34.97,35.08,34.9,34.91,294404.0,34.97,35.08,34.9,34.91,294404.0
2025-05-28 09:35:00,34.91,35.04,34.89,35.0,190840.0,34.91,35.04,34.89,35.0,190840.0
2025-05-28 09:40:00,34.99,35.1,34.98,35.1,126226.0,34.99,35.1,34.98,35.1,126226.0
2025-05-28 09:45:00,35.1,35.12,35.05,35.08,207099.0,35.1,35.12,35.05,35.08,207099.0
2025-05-28 09:50:00,35.09,35.09,35.01,35.04,114562.0,35.09,35.09,35.01,35.04,114562.0
2025-05-28 09:55:00,35.04,35.06,34.95,34.98,124880.0,35.04,35.06,34.95,34.98,124880.0
2025-05-28 10:00:00,34.98,34.99,34.9,34.93,95463.0,34.98,34.99,34.9,34.93,95463.0
2025-05-28 10:05:00,34.93,34.96,34.92,34.93,107927.0,34.93,34.96,34.92,34.93,107927.0
2025-05-28 10:10:00,34.93,34.93,34.87,34.88,120133.0,34.93,34.93,34.87,34.88,120133.0
2025-05-28 10:15:00,34.88,34.89,34.85,34.87,120299.0,34.88,34.89,34.85,34.87,120299.0
2025-05-28 10:20:00,34.87,34.92,34.85,34.91,128094.0,34.87,34.92,34.85,34.91,128094.0
2025-05-28 10:25:00,34.91,34.96,34.91,34.93,78531.0,34.91,34.96,34.91,34.93,78531.0
2025-05-28 10:30:00,34.94,34.96,34.93,34.95,117540.0,34.94,34.96,34.93,34.95,117540.0
2025-05-28 10:35:00,34.95,34.96,34.9,34.91,133631.0,34.95,34.96,34.9,34.91,133631.0
2025-05-28 10:40:00,34.92,34.92,34.88,34.91,202269.0,34.92,34.92,34.88,34.91,202269.0
2025-05-28 10:45:00,34.9,34.95,34.89,34.95,147581.0,34.9,34.95,34.89,34.95,147581.0
2025-05-28 10:50:00,34.95,34.96,34.9,34.95,141638.0,34.95,34.96,34.9,34.95,141638.0
2025-05-28 10:55:00,34.95,34.99,34.93,34.95,178209.0,34.95,34.99,34.93,34.95,178209.0
2025-05-28 11:00:00,34.95,34.97,34.93,34.97,130712.0,34.95,34.97,34.93,34.97,130712.0
2025-05-28 11:05:00,34.97,34.98,34.89,34.91,317326.0,34.97,34.98,34.89,34.91,317326.0
2025-05-28 11:10:00,34.91,34.91,34.85,34.85,76793.0,34.91,34.91,34.85,34.85,76793.0
2025-05-28 11:15:00,34.85,34.86,34.82,34.84,608458.0,34.85,34.86,34.82,34.84,608458.0
2025-05-28 11:20:00,34.84,34.85,34.8,34.82,94388.0,34.84,34.85,34.8,34.82,94388.0
2025-05-28 11:25:00,34.81,34.82,34.73,34.74,189045.0,34.81,34.82,34.73,34.74,189045.0
2025-05-28 11:30:00,34.75,34.77,34.7,34.72,169349.0,34.75,34.77,34.7,34.72,169349.0
2025-05-28 11:35:00,34.72,34.74,34.71,34.73,104473.0,34.72,34.74,34.71,34.73,104473.0
2025-05-28 11:40:00,34.74,34.75,34.72,34.73,74143.0,34.74,34.75,34.72,34.73,74143.0
2025-05-28 11:45:00,34.73,34.81,34.73,34.8,102738.0,34.73,34.81,34.73,34.8,102738.0
2025-05-28 11:50:00,34.8,34.82,34.79,34.81,96268.0,34.8,34.82,34.79,34.81,96268.0
2025-05-28 11:55:00,34.82,34.83,34.77,34.77,81935.0,34.82,34.83,34.77,34.77,81935.0
2025-05-28 12:00:00,34.77,34.81,34.77,34.79,111713.0,34.77,34.81,34.77,34.79,111713.0
2025-05-28 12:05:00,34.79,34.81,34.78,34.8,101013.0,34.79,34.81,34.78,34.8,101013.0
2025-05-28 12:10:00,34.79,34.8,34.77,34.79,86782.0,34.79,34.8,34.77,34.79,86782.0
2025-05-28 12:15:00,34.79,34.81,34.78,34.78,60766.0,34.79,34.81,34.78,34.78,60766.0
2025-05-28 12:20:00,34.79,34.79,34.76,34.77,242506.0,34.79,34.79,34.76,34.77,242506.0
2025-05-28 12:25:00,34.76,34.83,34.75,34.82,168787.0,34.76,34.83,34.75,34.82,168787.0
2025-05-28 12:30:00,34.81,34.83,34.79,34.79,102715.0,34.81,34.83,34.79,34.79,102715.0
2025-05-28 12:35:00,34.8,34.87,34.79,34.83,133974.0,34.8,34.87,34.79,34.83,133974.0
2025-05-28 12:40:00,34.82,34.85,34.82,34.85,111306.0,34.82,34.85,34.82,34.85,111306.0
2025-05-28 12:45:00,34.85,34.87,34.84,34.86,121575.0,34.85,34.87,34.84,34.86,121575.0
2025-05-28 12:50:00,34.87,34.88,34.85,34.88,73186.0,34.87,34.88,34.85,34.88,73186.0
2025-05-28 12:55:00,34.88,34.89,34.86,34.89,117161.0,34.88,34.89,34.86,34.89,117161.0
2025-05-28 13:00:00,34.88,34.88,34.85,34.87,90944.0,34.88,34.88,34.85,34.87,90944.0
2025-05-28 13:05:00,34.86,34.87,34.84,34.84,111022.0,34.86,34.87,34.84,34.84,111022.0
2025-05-28 13:10:00,34.84,34.85,34.82,34.84,81267.0,34.84,34.85,34.82,34.84,81267.0
2025-05-28 13:15:00,34.83,34.85,34.82,34.84,128204.0,34.83,34.85,34.82,34.84,128204.0
2025-05-28 13:20:00,34.83,34.84,34.81,34.82,83683.0,34.83,34.84,34.81,34.82,83683.0
2025-05-28 13:25:00,34.81,34.83,34.79,34.83,59205.0,34.81,34.83,34.79,34.83,59205.0
2025-05-28 13:30:00,34.83,34.83,34.8,34.81,85314.0,34.83,34.83,34.8,34.81,85314.0
2025-05-28 13:35:00,34.81,34.82,34.78,34.78,56556.0,34.81,34.82,34.78,34.78,56556.0
2025-05-28 13:40:00,34.79,34.79,34.76,34.77,64914.0,34.79,34.79,34.76,34.77,64914.0
2025-05-28 13:45:00,34.77,34.78,34.75,34.76,105872.0,34.77,34.78,34.75,34.76,105872.0
2025-05-28 13:50:00,34.76,34.78,34.74,34.77,92752.0,34.76,34.78,34.74,34.77,92752.0
2025-05-28 13:55:00,34.77,34.77,34.69,34.71,217579.0,34.77,34.77,34.69,34.71,217579.0
2025-05-28 14:00:00,34.7,34.73,34.7,34.72,102160.0,34.7,34.73,34.7,34.72,102160.0
2025-05-28 14:05:00,34.71,34.71,34.67,34.68,219864.0,34.71,34.71,34.67,34.68,219864.0
2025-05-28 14:10:00,34.68,34.73,34.67,34.7,164792.0,34.68,34.73,34.67,34.7,164792.0
2025-05-28 14:15:00,34.7,34.72,34.69,34.7,76501.0,34.7,34.72,34.69,34.7,76501.0
2025-05-28 14:20:00,34.69,34.7,34.69,34.7,31200.0,34.69,34.7,34.69,34.7,31200.0
2025-05-28 14:25:00,34.7,34.73,34.69,34.73,82419.0,34.7,34.73,34.69,34.73,82419.0
2025-05-28 14:30:00,34.73,34.75,34.71,34.73,102562.0,34.73,34.75,34.71,34.73,102562.0
2025-05-28 14:35:00,34.73,34.74,34.71,34.71,53252.0,34.73,34.74,34.71,34.71,53252.0
2025-05-28 14:40:00,34.71,34.72,34.69,34.69,72840.0,34.71,34.72,34.69,34.69,72840.0
2025-05-28 14:45:00,34.69,34.7,34.68,34.68,61917.0,34.69,34.7,34.68,34.68,61917.0
2025-05-28 14:50:00,34.68,34.69,34.57,34.62,232812.0,34.68,34.69,34.57,34.62,232812.0
2025-05-28 14:55:00,34.62,34.67,34.6,34.66,152995.0,34.62,34.67,34.6,34.66,152995.0
2025-05-28 15:00:00,34.65,34.66,34.63,34.66,153926.0,34.65,34.66,34.63,34.66,153926.0
2025-05-28 15:05:00,34.65,34.69,34.65,34.69,102594.0,34.65,34.69,34.65,34.69,102594.0
2025-05-28 15:10:00,34.69,34.71,34.64,34.66,217611.0,34.69,34.71,34.64,34.66,217611.0
2025-05-28 15:15:00,34.66,34.7,34.65,34.69,312334.0,34.66,34.7,34.65,34.69,312334.0
2025-05-28 15:20:00,34.69,34.72,34.67,34.72,151213.0,34.69,34.72,34.67,34.72,151213.0
2025-05-28 15:25:00,34.72,34.75,34.71,34.75,144351.0,34.72,34.75,34.71,34.75,144351.0
2025-05-28 15:30:00,34.75,34.77,34.73,34.76,134748.0,34.75,34.77,34.73,34.76,134748.0
2025-05-28 15:35:00,34.76,34.77,34.75,34.77,211600.0,34.76,34.77,34.75,34.77,211600.0
2025-05-28 15:40:00,34.77,34.77,34.75,34.75,181763.0,34.77,34.77,34.75,34.75,181763.0
2025-05-28 15:45:00,34.76,34.76,34.72,34.73,153371.0,34.76,34.76,34.72,34.73,153371.0
2025-05-28 15:50:00,34.72,34.72,34.6,34.62,404801.0,34.72,34.72,34.6,34.62,404801.0
2025-05-28 15:55:00,34.63,34.68,34.59,34.63,2351222.0,34.63,34.68,34.59,34.63,2351222.0
2025-05-29 09:30:00,34.64,34.81,34.42,34.45,358145.0,34.64,34.81,34.42,34.45,358145.0
2025-05-29 09:35:00,34.45,34.52,34.41,34.52,125124.0,34.45,34.52,34.41,34.52,125124.0
2025-05-29 09:40:00,34.51,34.51,34.4,34.41,114666.0,34.51,34.51,34.4,34.41,114666.0
2025-05-29 09:45:00,34.41,34.45,34.37,34.4,186636.0,34.41,34.45,34.37,34.4,186636.0
2025-05-29 09:50:00,34.4,34.42,34.33,34.4,194869.0,34.4,34.42,34.33,34.4,194869.0
2025-05-29 09:55:00,34.41,34.42,34.32,34.38,168997.0,34.41,34.42,34.32,34.38,168997.0
2025-05-29 10:00:00,34.38,34.39,34.34,34.37,155216.0,34.38,34.39,34.34,34.37,155216.0
2025-05-29 10:05:00,34.38,34.38,34.31,34.34,201901.0,34.38,34.38,34.31,34.34,201901.0
2025-05-29 10:10:00,34.33,34.37,34.31,34.37,187746.0,34.33,34.37,34.31,34.37,187746.0
2025-05-29 10:15:00,34.36,34.39,34.31,34.33,177287.0,34.36,34.39,34.31,34.33,177287.0
2025-05-29 10:20:00,34.33,34.45,34.31,34.44,661837.0,34.33,34.45,34.31,34.44,661837.0
2025-05-29 10:25:00,34.45,34.49,34.44,34.46,266978.0,34.45,34.49,34.44,34.46,266978.0
2025-05-29 10:30:00,34.47,34.47,34.32,34.33,525904.0,34.47,34.47,34.32,34.33,525904.0
2025-05-29 10:35:00,34.33,34.38,34.32,34.33,137601.0,34.33,34.38,34.32,34.33,137601.0
2025-05-29 10:40:00,34.33,34.34,34.3,34.32,144108.0,34.33,34.34,34.3,34.32,144108.0
2025-05-29 10:45:00,34.32,34.35,34.3,34.33,132515.0,34.32,34.35,34.3,34.33,132515.0
2025-05-29 10:50:00,34.33,34.37,34.31,34.34,244508.0,34.33,34.37,34.31,34.34,244508.0
2025-05-29 10:55:00,34.34,34.4,34.34,34.4,131024.0,34.34,34.4,34.34,34.4,131024.0
2025-05-29 11:00:00,34.4,34.42,34.34,34.34,261968.0,34.4,34.42,34.34,34.34,261968.0
2025-05-29 11:05:00,34.34,34.38,34.33,34.38,137648.0,34.34,34.38,34.33,34.38,137648.0
2025-05-29 11:10:00,34.37,34.38,34.28,34.29,169417.0,34.37,34.38,34.28,34.29,169417.0
2025-05-29 11:15:00,34.29,34.32,34.23,34.26,289724.0,34.29,34.32,34.23,34.26,289724.0
2025-05-29 11:20:00,34.26,34.33,34.25,34.33,101992.0,34.26,34.33,34.25,34.33,101992.0
2025-05-29 11:25:00,34.33,34.34,34.25,34.27,163683.0,34.33,34.34,34.25,34.27,163683.0
2025-05-29 11:30:00,34.27,34.28,34.12,34.15,161410.0,34.27,34.28,34.12,34.15,161410.0
2025-05-29 11:35:00,34.15,34.16,34.1,34.12,115925.0,34.15,34.16,34.1,34.12,115925.0
2025-05-29 11:40:00,34.12,34.14,34.07,34.08,91998.0,34.12,34.14,34.07,34.08,91998.0
2025-05-29 11:45:00,34.08,34.1,34.05,34.07,96314.0,34.08,34.1,34.05,34.07,96314.0
2025-05-29 11:50:00,34.07,34.08,34.02,34.02,121962.0,34.07,34.08,34.02,34.02,121962.0
2025-05-29 11:55:00,34.02,34.03,33.86,33.9,218421.0,34.02,34.03,33.86,33.9,218421.0
2025-05-29 12:00:00,33.9,33.91,33.83,33.9,182329.0,33.9,33.91,33.83,33.9,182329.0
2025-05-29 12:05:00,33.9,33.9,33.85,33.89,150565.0,33.9,33.9,33.85,33.89,150565.0
2025-05-29 12:10:00,33.88,33.97,33.87,33.97,186111.0,33.88,33.97,33.87,33.97,186111.0
2025-05-29 12:15:00,33.97,34.02,33.97,34.01,98483.0,33.97,34.02,33.97,34.01,98483.0
2025-05-29 12:20:00,34.01,34.04,34.0,34.0,110643.0,34.01,34.04,34.0,34.0,110643.0
2025-05-29 12:25:00,34.0,34.06,33.97,34.05,226915.0,34.0,34.06,33.97,34.05,226915.0
2025-05-29 12:30:00,34.05,34.11,34.04,34.09,139038.0,34.05,34.11,34.04,34.09,139038.0
2025-05-29 12:35:00,34.09,34.13,34.08,34.12,144666.0,34.09,34.13,34.08,34.12,144666.0
2025-05-29 12:40:00,34.12,34.15,34.1,34.15,138845.0,34.12,34.15,34.1,34.15,138845.0
2025-05-29 12:45:00,34.15,34.15,34.06,34.08,161537.0,34.15,34.15,34.06,34.08,161537.0
2025-05-29 12:50:00,34.08,34.08,34.03,34.07,139750.0,34.08,34.08,34.03,34.07,139750.0
2025-05-29 12:55:00,34.06,34.07,34.0,34.05,224954.0,34.06,34.07,34.0,34.05,224954.0
2025-05-29 13:00:00,34.05,34.15,34.04,34.11,103536.0,34.05,34.15,34.04,34.11,103536.0
2025-05-29 13:05:00,34.12,34.13,34.07,34.08,98807.0,34.12,34.13,34.07,34.08,98807.0
2025-05-29 13:10:00,34.07,34.1,34.05,34.1,116728.0,34.07,34.1,34.05,34.1,116728.0
2025-05-29 13:15:00,34.1,34.11,34.07,34.1,157664.0,34.1,34.11,34.07,34.1,157664.0
2025-05-29 13:20:00,34.1,34.14,34.09,34.13,71519.0,34.1,34.14,34.09,34.13,71519.0
2025-05-29 13:25:00,34.13,34.13,34.08,34.09,131575.0,34.13,34.13,34.08,34.09,131575.0
2025-05-29 13:30:00,34.09,34.14,34.07,34.1,118445.0,34.09,34.14,34.07,34.1,118445.0
2025-05-29 13:35:00,34.11,34.13,34.09,34.12,97543.0,34.11,34.13,34.09,34.12,97543.0
2025-05-29 13:40:00,34.13,34.16,34.1,34.12,222680.0,34.13,34.16,34.1,34.12,222680.0
2025-05-29 13:45:00,34.12,34.18,34.11,34.18,119475.0,34.12,34.18,34.11,34.18,119475.0
2025-05-29 13:50:00,34.18,34.24,34.17,34.2,116559.0,34.18,34.24,34.17,34.2,116559.0
2025-05-29 13:55:00,34.21,34.24,34.18,34.2,143974.0,34.21,34.24,34.18,34.2,143974.0
2025-05-29 14:00:00,34.2,34.23,34.17,34.19,178916.0,34.2,34.23,34.17,34.19,178916.0
2025-05-29 14:05:00,34.18,34.2,34.16,34.16,159755.0,34.18,34.2,34.16,34.16,159755.0
2025-05-29 14:10:00,34.16,34.17,34.12,34.15,155770.0,34.16,34.17,34.12,34.15,155770.0
2025-05-29 14:15:00,34.16,34.16,34.07,34.09,222978.0,34.16,34.16,34.07,34.09,222978.0
2025-05-29 14:20:00,34.09,34.1,34.07,34.09,156710.0,34.09,34.1,34.07,34.09,156710.0
2025-05-29 14:25:00,34.09,34.14,34.09,34.14,191614.0,34.09,34.14,34.09,34.14,191614.0
2025-05-29 14:30:00,34.14,34.16,34.13,34.14,163598.0,34.14,34.16,34.13,34.14,163598.0
2025-05-29 14:35:00,34.14,34.19,34.13,34.17,136932.0,34.14,34.19,34.13,34.17,136932.0
2025-05-29 14:40:00,34.16,34.2,34.15,34.2,101859.0,34.16,34.2,34.15,34.2,101859.0
2025-05-29 14:45:00,34.2,34.25,34.19,34.22,125826.0,34.2,34.25,34.19,34.22,125826.0
2025-05-29 14:50:00,34.22,34.24,34.2,34.23,103525.0,34.22,34.24,34.2,34.23,103525.0
2025-05-29 14:55:00,34.22,34.24,34.19,34.21,186331.0,34.22,34.24,34.19,34.21,186331.0
2025-05-29 15:00:00,34.22,34.28,34.21,34.28,133229.0,34.22,34.28,34.21,34.28,133229.0
2025-05-29 15:05:00,34.28,34.3,34.24,34.26,163370.0,34.28,34.3,34.24,34.26,163370.0
2025-05-29 15:10:00,34.26,34.29,34.24,34.25,199039.0,34.26,34.29,34.24,34.25,199039.0
2025-05-29 15:15:00,34.25,34.26,34.21,34.22,225857.0,34.25,34.26,34.21,34.22,225857.0
2025-05-29 15:20:00,34.21,34.28,34.21,34.27,205127.0,34.21,34.28,34.21,34.27,205127.0
2025-05-29 15:25:00,34.26,34.28,34.23,34.24,173266.0,34.26,34.28,34.23,34.24,173266.0
2025-05-29 15:30:00,34.23,34.3,34.23,34.3,206651.0,34.23,34.3,34.23,34.3,206651.0
2025-05-29 15:35:00,34.3,34.33,34.26,34.26,238626.0,34.3,34.33,34.26,34.26,238626.0
2025-05-29 15:40:00,34.27,34.27,34.25,34.27,236367.0,34.27,34.27,34.25,34.27,236367.0
2025-05-29 15:45:00,34.26,34.32,34.25,34.3,379968.0,34.26,34.32,34.25,34.3,379968.0
2025-05-29 15:50:00,34.3,34.34,34.18,34.19,775646.0,34.3,34.34,34.18,34.19,775646.0
2025-05-29 15:55:00,34.19,34.3,34.18,34.29,1546487.0,34.19,34.3,34.18,34.29,1546487.0
2025-05-30 09:30:00,34.39,34.45,34.1,34.16,565104.0,34.39,34.45,34.1,34.16,565104.0
2025-05-30 09:35:00,34.16,34.28,34.11,34.22,303396.0,34.16,34.28,34.11,34.22,303396.0
2025-05-30 09:40:00,34.22,34.27,34.21,34.26,104878.0,34.22,34.27,34.21,34.26,104878.0
2025-05-30 09:45:00,34.26,34.37,34.25,34.3,106779.0,34.26,34.37,34.25,34.3,106779.0
2025-05-30 09:50:00,34.3,34.34,34.27,34.34,112600.0,34.3,34.34,34.27,34.34,112600.0
2025-05-30 09:55:00,34.34,34.39,34.3,34.32,114784.0,34.34,34.39,34.3,34.32,114784.0
2025-05-30 10:00:00,34.32,34.46,34.31,34.41,210677.0,34.32,34.46,34.31,34.41,210677.0
2025-05-30 10:05:00,34.41,34.42,34.36,34.38,132816.0,34.41,34.42,34.36,34.38,132816.0
2025-05-30 10:10:00,34.37,34.42,34.37,34.41,305211.0,34.37,34.42,34.37,34.41,305211.0
2025-05-30 10:15:00,34.41,34.41,34.33,34.34,194825.0,34.41,34.41,34.33,34.34,194825.0
2025-05-30 10:20:00,34.34,34.35,34.31,34.34,156962.0,34.34,34.35,34.31,34.34,156962.0
2025-05-30 10:25:00,34.34,34.38,34.32,34.38,187837.0,34.34,34.38,34.32,34.38,187837.0
2025-05-30 10:30:00,34.37,34.43,34.35,34.42,166734.0,34.37,34.43,34.35,34.42,166734.0
2025-05-30 10:35:00,34.43,34.48,34.42,34.45,234127.0,34.43,34.48,34.42,34.45,234127.0
2025-05-30 10:40:00,34.46,34.46,34.42,34.43,139639.0,34.46,34.46,34.42,34.43,139639.0
2025-05-30 10:45:00,34.42,34.46,34.41,34.45,161847.0,34.42,34.46,34.41,34.45,161847.0
2025-05-30 10:50:00,34.45,34.46,34.4,34.44,187334.0,34.45,34.46,34.4,34.44,187334.0
2025-05-30 10:55:00,34.44,34.48,34.42,34.45,142524.0,34.44,34.48,34.42,34.45,142524.0
2025-05-30 11:00:00,34.44,34.49,34.44,34.48,148889.0,34.44,34.49,34.44,34.48,148889.0
2025-05-30 11:05:00,34.48,34.54,34.47,34.52,193247.0,34.48,34.54,34.47,34.52,193247.0
2025-05-30 11:10:00,34.53,34.55,34.5,34.52,179816.0,34.53,34.55,34.5,34.52,179816.0
2025-05-30 11:15:00,34.52,34.52,34.46,34.47,115516.0,34.52,34.52,34.46,34.47,115516.0
2025-05-30 11:20:00,34.47,34.52,34.47,34.48,144799.0,34.47,34.52,34.47,34.48,144799.0
2025-05-30 11:25:00,34.48,34.5,34.45,34.46,166601.0,34.48,34.5,34.45,34.46,166601.0
2025-05-30 11:30:00,34.46,34.49,34.41,34.44,164713.0,34.46,34.49,34.41,34.44,164713.0
2025-05-30 11:35:00,34.44,34.51,34.43,34.5,113988.0,34.44,34.51,34.43,34.5,113988.0
2025-05-30 11:40:00,34.5,34.51,34.46,34.5,156262.0,34.5,34.51,34.46,34.5,156262.0
2025-05-30 11:45:00,34.49,34.5,34.46,34.48,226890.0,34.49,34.5,34.46,34.48,226890.0
2025-05-30 11:50:00,34.48,34.49,34.45,34.48,168753.0,34.48,34.49,34.45,34.48,168753.0
2025-05-30 11:55:00,34.48,34.49,34.45,34.47,124450.0,34.48,34.49,34.45,34.47,124450.0
2025-05-30 12:00:00,34.47,34.51,34.45,34.5,119701.0,34.47,34.51,34.45,34.5,119701.0
2025-05-30 12:05:00,34.5,34.52,34.49,34.51,167694.0,34.5,34.52,34.49,34.51,167694.0
2025-05-30 12:10:00,34.52,34.54,34.5,34.51,129410.0,34.52,34.54,34.5,34.51,129410.0
2025-05-30 12:15:00,34.51,34.52,34.42,34.43,138392.0,34.51,34.52,34.42,34.43,138392.0
2025-05-30 12:20:00,34.44,34.45,34.41,34.43,115675.0,34.44,34.45,34.41,34.43,115675.0
2025-05-30 12:25:00,34.43,34.43,34.31,34.35,205199.0,34.43,34.43,34.31,34.35,205199.0
2025-05-30 12:30:00,34.36,34.37,34.3,34.36,127682.0,34.36,34.37,34.3,34.36,127682.0
2025-05-30 12:35:00,34.37,34.43,34.34,34.41,177433.0,34.37,34.43,34.34,34.41,177433.0
2025-05-30 12:40:00,34.41,34.43,34.35,34.36,199898.0,34.41,34.43,34.35,34.36,199898.0
2025-05-30 12:45:00,34.36,34.36,34.33,34.33,81433.0,34.36,34.36,34.33,34.33,81433.0
2025-05-30 12:50:00,34.34,34.34,34.28,34.32,75500.0,34.34,34.34,34.28,34.32,75500.0
2025-05-30 12:55:00,34.31,34.34,34.3,34.33,89113.0,34.31,34.34,34.3,34.33,89113.0
2025-05-30 13:00:00,34.33,34.37,34.31,34.36,107452.0,34.33,34.37,34.31,34.36,107452.0
2025-05-30 13:05:00,34.37,34.4,34.35,34.4,207855.0,34.37,34.4,34.35,34.4,207855.0
2025-05-30 13:10:00,34.4,34.4,34.37,34.38,256714.0,34.4,34.4,34.37,34.38,256714.0
2025-05-30 13:15:00,34.38,34.46,34.37,34.45,120603.0,34.38,34.46,34.37,34.45,120603.0
2025-05-30 13:20:00,34.46,34.48,34.43,34.45,120597.0,34.46,34.48,34.43,34.45,120597.0
2025-05-30 13:25:00,34.46,34.48,34.43,34.47,133031.0,34.46,34.48,34.43,34.47,133031.0
2025-05-30 13:30:00,34.47,34.48,34.45,34.45,122926.0,34.47,34.48,34.45,34.45,122926.0
2025-05-30 13:35:00,34.45,34.5,34.45,34.47,119591.0,34.45,34.5,34.45,34.47,119591.0
2025-05-30 13:40:00,34.47,34.47,34.42,34.42,167793.0,34.47,34.47,34.42,34.42,167793.0
2025-05-30 13:45:00,34.41,34.48,34.4,34.48,125164.0,34.41,34.48,34.4,34.48,125164.0
2025-05-30 13:50:00,34.48,34.51,34.47,34.49,86399.0,34.48,34.51,34.47,34.49,86399.0
2025-05-30 13:55:00,34.48,34.5,34.45,34.45,99780.0,34.48,34.5,34.45,34.45,99780.0
2025-05-30 14:00:00,34.46,34.51,34.46,34.48,191136.0,34.46,34.51,34.46,34.48,191136.0
2025-05-30 14:05:00,34.48,34.53,34.47,34.52,189252.0,34.48,34.53,34.47,34.52,189252.0
2025-05-30 14:10:00,34.52,34.56,34.51,34.52,229233.0,34.52,34.56,34.51,34.52,229233.0
2025-05-30 14:15:00,34.52,34.61,34.52,34.61,233746.0,34.52,34.61,34.52,34.61,233746.0
2025-05-30 14:20:00,34.61,34.61,34.57,34.59,141681.0,34.61,34.61,34.57,34.59,141681.0
2025-05-30 14:25:00,34.59,34.62,34.58,34.61,119697.0,34.59,34.62,34.58,34.61,119697.0
2025-05-30 14:30:00,34.62,34.63,34.57,34.57,119779.0,34.62,34.63,34.57,34.57,119779.0
2025-05-30 14:35:00,34.58,34.62,34.56,34.57,264208.0,34.58,34.62,34.56,34.57,264208.0
2025-05-30 14:40:00,34.58,34.6,34.57,34.59,174628.0,34.58,34.6,34.57,34.59,174628.0
2025-05-30 14:45:00,34.59,34.61,34.56,34.59,196780.0,34.59,34.61,34.56,34.59,196780.0
2025-05-30 14:50:00,34.59,34.61,34.59,34.59,98620.0,34.59,34.61,34.59,34.59,98620.0
2025-05-30 14:55:00,34.59,34.61,34.58,34.61,109210.0,34.59,34.61,34.58,34.61,109210.0
2025-05-30 15:00:00,34.61,34.65,34.6,34.65,138570.0,34.61,34.65,34.6,34.65,138570.0
2025-05-30 15:05:00,34.65,34.68,34.63,34.65,167669.0,34.65,34.68,34.63,34.65,167669.0
2025-05-30 15:10:00,34.65,34.67,34.63,34.66,120073.0,34.65,34.67,34.63,34.66,120073.0
2025-05-30 15:15:00,34.66,34.68,34.63,34.66,175901.0,34.66,34.68,34.63,34.66,175901.0
2025-05-30 15:20:00,34.66,34.67,34.65,34.66,174687.0,34.66,34.67,34.65,34.66,174687.0
2025-05-30 15:25:00,34.67,34.71,34.66,34.68,337284.0,34.67,34.71,34.66,34.68,337284.0
2025-05-30 15:30:00,34.68,34.71,34.65,34.7,246907.0,34.68,34.71,34.65,34.7,246907.0
2025-05-30 15:35:00,34.7,34.76,34.69,34.73,274053.0,34.7,34.76,34.69,34.73,274053.0
2025-05-30 15:40:00,34.73,34.73,34.67,34.7,253812.0,34.73,34.73,34.67,34.7,253812.0
2025-05-30 15:45:00,34.7,34.76,34.67,34.73,251479.0,34.7,34.76,34.67,34.73,251479.0
2025-05-30 15:50:00,34.74,34.75,34.61,34.63,850879.0,34.74,34.75,34.61,34.63,850879.0
2025-05-30 15:55:00,34.63,34.64,34.53,34.55,2323841.0,34.63,34.64,34.53,34.55,2323841.0
2025-06-02 09:30:00,34.32,34.33,33.99,34.0,465218.0,34.32,34.33,33.99,34.0,465218.0
2025-06-02 09:35:00,33.98,34.04,33.82,34.04,272149.0,33.98,34.04,33.82,34.04,272149.0
2025-06-02 09:40:00,34.03,34.17,34.01,34.13,215337.0,34.03,34.17,34.01,34.13,215337.0
2025-06-02 09:45:00,34.12,34.14,34.04,34.07,135796.0,34.12,34.14,34.04,34.07,135796.0
2025-06-02 09:50:00,34.07,34.07,33.98,34.03,217746.0,34.07,34.07,33.98,34.03,217746.0
2025-06-02 09:55:00,34.02,34.09,34.01,34.04,149741.0,34.02,34.09,34.01,34.04,149741.0
2025-06-02 10:00:00,34.03,34.03,33.93,34.0,243931.0,34.03,34.03,33.93,34.0,243931.0
2025-06-02 10:05:00,34.0,34.12,33.98,34.09,185862.0,34.0,34.12,33.98,34.09,185862.0
2025-06-02 10:10:00,34.09,34.15,34.06,34.11,164971.0,34.09,34.15,34.06,34.11,164971.0
2025-06-02 10:15:00,34.12,34.13,34.07,34.08,153293.0,34.12,34.13,34.07,34.08,153293.0
2025-06-02 10:20:00,34.07,34.16,34.06,34.12,127768.0,34.07,34.16,34.06,34.12,127768.0
2025-06-02 10:25:00,34.11,34.18,34.11,34.18,91306.0,34.11,34.18,34.11,34.18,91306.0
2025-06-02 10:30:00,34.18,34.18,34.12,34.16,135801.0,34.18,34.18,34.12,34.16,135801.0
2025-06-02 10:35:00,34.16,34.17,34.04,34.05,324939.0,34.16,34.17,34.04,34.05,324939.0
2025-06-02 10:40:00,34.04,34.05,33.95,33.99,118854.0,34.04,34.05,33.95,33.99,118854.0
2025-06-02 10:45:00,33.98,34.04,33.98,34.01,172451.0,33.98,34.04,33.98,34.01,172451.0
2025-06-02 10:50:00,34.01,34.11,34.0,34.08,201383.0,34.01,34.11,34.0,34.08,201383.0
2025-06-02 10:55:00,34.08,34.11,34.02,34.05,177912.0,34.08,34.11,34.02,34.05,177912.0
2025-06-02 11:00:00,34.05,34.09,34.03,34.07,211789.0,34.05,34.09,34.03,34.07,211789.0
2025-06-02 11:05:00,34.07,34.11,34.05,34.07,228997.0,34.07,34.11,34.05,34.07,228997.0
2025-06-02 11:10:00,34.07,34.14,34.05,34.1,158012.0,34.07,34.14,34.05,34.1,158012.0
2025-06-02 11:15:00,34.1,34.1,34.04,34.05,195260.0,34.1,34.1,34.04,34.05,195260.0
2025-06-02 11:20:00,34.05,34.09,34.04,34.06,210858.0,34.05,34.09,34.04,34.06,210858.0
2025-06-02 11:25:00,34.07,34.09,34.01,34.02,137691.0,34.07,34.09,34.01,34.02,137691.0
2025-06-02 11:30:00,34.02,34.02,33.95,33.96,122519.0,34.02,34.02,33.95,33.96,122519.0
2025-06-02 11:35:00,33.96,33.99,33.95,33.96,174164.0,33.96,33.99,33.95,33.96,174164.0
2025-06-02 11:40:00,33.95,34.02,33.94,34.02,152067.0,33.95,34.02,33.94,34.02,152067.0
2025-06-02 11:45:00,34.02,34.07,34.01,34.04,187954.0,34.02,34.07,34.01,34.04,187954.0
2025-06-02 11:50:00,34.04,34.11,34.03,34.11,124009.0,34.04,34.11,34.03,34.11,124009.0
2025-06-02 11:55:00,34.11,34.14,34.1,34.14,118743.0,34.11,34.14,34.1,34.14,118743.0
2025-06-02 12:00:00,34.14,34.15,34.07,34.09,153933.0,34.14,34.15,34.07,34.09,153933.0
2025-06-02 12:05:00,34.08,34.11,34.07,34.09,90440.0,34.08,34.11,34.07,34.09,90440.0
2025-06-02 12:10:00,34.09,34.12,34.08,34.1,89751.0,34.09,34.12,34.08,34.1,89751.0
2025-06-02 12:15:00,34.1,34.11,34.07,34.1,97744.0,34.1,34.11,34.07,34.1,97744.0
2025-06-02 12:20:00,34.11,34.12,34.1,34.11,41632.0,34.11,34.12,34.1,34.11,41632.0
2025-06-02 12:25:00,34.1,34.15,34.1,34.14,146539.0,34.1,34.15,34.1,34.14,146539.0
2025-06-02 12:30:00,34.14,34.15,34.12,34.14,90578.0,34.14,34.15,34.12,34.14,90578.0
2025-06-02 12:35:00,34.14,34.16,34.13,34.16,78266.0,34.14,34.16,34.13,34.16,78266.0
2025-06-02 12:40:00,34.15,34.16,34.13,34.14,84905.0,34.15,34.16,34.13,34.14,84905.0
2025-06-02 12:45:00,34.14,34.14,34.11,34.12,165866.0,34.14,34.14,34.11,34.12,165866.0
2025-06-02 12:50:00,34.11,34.21,34.11,34.2,179938.0,34.11,34.21,34.11,34.2,179938.0
2025-06-02 12:55:00,34.2,34.21,34.19,34.2,92550.0,34.2,34.21,34.19,34.2,92550.0
2025-06-02 13:00:00,34.2,34.24,34.2,34.23,119032.0,34.2,34.24,34.2,34.23,119032.0
2025-06-02 13:05:00,34.24,34.25,34.22,34.24,83613.0,34.24,34.25,34.22,34.24,83613.0
2025-06-02 13:10:00,34.24,34.27,34.24,34.25,68815.0,34.24,34.27,34.24,34.25,68815.0
2025-06-02 13:15:00,34.24,34.27,34.21,34.22,120012.0,34.24,34.27,34.21,34.22,120012.0
2025-06-02 13:20:00,34.22,34.24,34.2,34.22,181552.0,34.22,34.24,34.2,34.22,181552.0
2025-06-02 13:25:00,34.22,34.25,34.21,34.25,96694.0,34.22,34.25,34.21,34.25,96694.0
2025-06-02 13:30:00,34.25,34.27,34.21,34.23,129146.0,34.25,34.27,34.21,34.23,129146.0
2025-06-02 13:35:00,34.23,34.23,34.21,34.22,72368.0,34.23,34.23,34.21,34.22,72368.0
2025-06-02 13:40:00,34.22,34.23,34.2,34.2,158374.0,34.22,34.23,34.2,34.2,158374.0
2025-06-02 13:45:00,34.2,34.24,34.2,34.23,90594.0,34.2,34.24,34.2,34.23,90594.0
2025-06-02 13:50:00,34.23,34.23,34.19,34.2,50606.0,34.23,34.23,34.19,34.2,50606.0
2025-06-02 13:55:00,34.2,34.21,34.18,34.19,71262.0,34.2,34.21,34.18,34.19,71262.0
2025-06-02 14:00:00,34.18,34.23,34.18,34.2,154800.0,34.18,34.23,34.18,34.2,154800.0
2025-06-02 14:05:00,34.21,34.22,34.18,34.19,177175.0,34.21,34.22,34.18,34.19,177175.0
2025-06-02 14:10:00,34.2,34.25,34.19,34.23,167730.0,34.2,34.25,34.19,34.23,167730.0
2025-06-02 14:15:00,34.23,34.3,34.23,34.3,222453.0,34.23,34.3,34.23,34.3,222453.0
2025-06-02 14:20:00,34.3,34.35,34.29,34.29,177937.0,34.3,34.35,34.29,34.29,177937.0
2025-06-02 14:25:00,34.3,34.33,34.29,34.31,185990.0,34.3,34.33,34.29,34.31,185990.0
2025-06-02 14:30:00,34.32,34.33,34.31,34.32,194696.0,34.32,34.33,34.31,34.32,194696.0
2025-06-02 14:35:00,34.32,34.37,34.31,34.35,178756.0,34.32,34.37,34.31,34.35,178756.0
2025-06-02 14:40:00,34.36,34.39,34.35,34.38,163092.0,34.36,34.39,34.35,34.38,163092.0
2025-06-02 14:45:00,34.37,34.39,34.37,34.38,63090.0,34.37,34.39,34.37,34.38,63090.0
2025-06-02 14:50:00,34.38,34.4,34.36,34.37,120539.0,34.38,34.4,34.36,34.37,120539.0
2025-06-02 14:55:00,34.37,34.39,34.36,34.36,158681.0,34.37,34.39,34.36,34.36,158681.0
2025-06-02 15:00:00,34.37,34.37,34.35,34.37,156200.0,34.37,34.37,34.35,34.37,156200.0
2025-06-02 15:05:00,34.37,34.37,34.35,34.37,142700.0,34.37,34.37,34.35,34.37,142700.0
2025-06-02 15:10:00,34.37,34.37,34.33,34.34,169307.0,34.37,34.37,34.33,34.34,169307.0
2025-06-02 15:15:00,34.34,34.37,34.34,34.37,107106.0,34.34,34.37,34.34,34.37,107106.0
2025-06-02 15:20:00,34.37,34.41,34.36,34.4,205268.0,34.37,34.41,34.36,34.4,205268.0
2025-06-02 15:25:00,34.4,34.42,34.38,34.4,163093.0,34.4,34.42,34.38,34.4,163093.0
2025-06-02 15:30:00,34.4,34.41,34.38,34.39,191843.0,34.4,34.41,34.38,34.39,191843.0
2025-06-02 15:35:00,34.39,34.39,34.35,34.37,209384.0,34.39,34.39,34.35,34.37,209384.0
2025-06-02 15:40:00,34.37,34.38,34.35,34.37,150351.0,34.37,34.38,34.35,34.37,150351.0
2025-06-02 15:45:00,34.37,34.37,34.31,34.31,217659.0,34.37,34.37,34.31,34.31,217659.0
2025-06-02 15:50:00,34.31,34.36,34.29,34.29,364507.0,34.31,34.36,34.29,34.29,364507.0
2025-06-02 15:55:00,34.3,34.35,34.28,34.34,1695256.0,34.3,34.35,34.28,34.34,1695256.0
2025-06-03 09:30:00,34.42,34.42,34.13,34.14,552646.0,34.42,34.42,34.13,34.14,552646.0
2025-06-03 09:35:00,34.14,34.27,34.11,34.22,256559.0,34.14,34.27,34.11,34.22,256559.0
2025-06-03 09:40:00,34.23,34.26,34.18,34.23,187323.0,34.23,34.26,34.18,34.23,187323.0
2025-06-03 09:45:00,34.23,34.34,34.18,34.31,219506.0,34.23,34.34,34.18,34.31,219506.0
2025-06-03 09:50:00,34.31,34.32,34.28,34.32,96969.0,34.31,34.32,34.28,34.32,96969.0
2025-06-03 09:55:00,34.32,34.37,34.28,34.34,228682.0,34.32,34.37,34.28,34.34,228682.0
2025-06-03 10:00:00,34.34,34.39,34.33,34.37,412520.0,34.34,34.39,34.33,34.37,412520.0
2025-06-03 10:05:00,34.37,34.48,34.36,34.43,280110.0,34.37,34.48,34.36,34.43,280110.0
2025-06-03 10:10:00,34.43,34.45,34.4,34.42,308888.0,34.43,34.45,34.4,34.42,308888.0
2025-06-03 10:15:00,34.41,34.5,34.4,34.5,189313.0,34.41,34.5,34.4,34.5,189313.0
2025-06-03 10:20:00,34.5,34.5,34.41,34.43,196106.0,34.5,34.5,34.41,34.43,196106.0
2025-06-03 10:25:00,34.43,34.45,34.38,34.44,125941.0,34.43,34.45,34.38,34.44,125941.0
2025-06-03 10:30:00,34.44,34.47,34.43,34.45,180538.0,34.44,34.47,34.43,34.45,180538.0
2025-06-03 10:35:00,34.45,34.48,34.39,34.41,164280.0,34.45,34.48,34.39,34.41,164280.0
2025-06-03 10:40:00,34.41,34.45,34.39,34.44,180609.0,34.41,34.45,34.39,34.44,180609.0
2025-06-03 10:45:00,34.44,34.49,34.41,34.49,100346.0,34.44,34.49,34.41,34.49,100346.0
2025-06-03 10:50:00,34.48,34.55,34.48,34.52,265869.0,34.48,34.55,34.48,34.52,265869.0
2025-06-03 10:55:00,34.52,34.57,34.48,34.55,143849.0,34.52,34.57,34.48,34.55,143849.0
2025-06-03 11:00:00,34.56,34.62,34.56,34.58,206015.0,34.56,34.62,34.56,34.58,206015.0
2025-06-03 11:05:00,34.58,34.6,34.55,34.57,222095.0,34.58,34.6,34.55,34.57,222095.0
2025-06-03 11:10:00,34.56,34.61,34.5,34.6,332617.0,34.56,34.61,34.5,34.6,332617.0
2025-06-03 11:15:00,34.61,34.62,34.57,34.58,111192.0,34.61,34.62,34.57,34.58,111192.0
2025-06-03 11:20:00,34.57,34.61,34.57,34.58,122127.0,34.57,34.61,34.57,34.58,122127.0
2025-06-03 11:25:00,34.59,34.59,34.54,34.55,181285.0,34.59,34.59,34.54,34.55,181285.0
2025-06-03 11:30:00,34.55,34.57,34.53,34.56,87943.0,34.55,34.57,34.53,34.56,87943.0
2025-06-03 11:35:00,34.57,34.59,34.55,34.55,159897.0,34.57,34.59,34.55,34.55,159897.0
2025-06-03 11:40:00,34.55,34.57,34.49,34.57,312813.0,34.55,34.57,34.49,34.57,312813.0
2025-06-03 11:45:00,34.57,34.6,34.55,34.59,192844.0,34.57,34.6,34.55,34.59,192844.0
2025-06-03 11:50:00,34.59,34.61,34.54,34.59,246525.0,34.59,34.61,34.54,34.59,246525.0
2025-06-03 11:55:00,34.58,34.63,34.56,34.63,128993.0,34.58,34.63,34.56,34.63,128993.0
2025-06-03 12:00:00,34.63,34.64,34.6,34.63,157961.0,34.63,34.64,34.6,34.63,157961.0
2025-06-03 12:05:00,34.64,34.66,34.59,34.59,92963.0,34.64,34.66,34.59,34.59,92963.0
2025-06-03 12:10:00,34.59,34.64,34.59,34.63,55835.0,34.59,34.64,34.59,34.63,55835.0
2025-06-03 12:15:00,34.64,34.66,34.62,34.65,112801.0,34.64,34.66,34.62,34.65,112801.0
2025-06-03 12:20:00,34.65,34.65,34.61,34.64,128193.0,34.65,34.65,34.61,34.64,128193.0
2025-06-03 12:25:00,34.65,34.65,34.63,34.65,88953.0,34.65,34.65,34.63,34.65,88953.0
2025-06-03 12:30:00,34.65,34.65,34.61,34.63,73112.0,34.65,34.65,34.61,34.63,73112.0
2025-06-03 12:35:00,34.64,34.65,34.61,34.63,88164.0,34.64,34.65,34.61,34.63,88164.0
2025-06-03 12:40:00,34.62,34.66,34.62,34.65,78954.0,34.62,34.66,34.62,34.65,78954.0
2025-06-03 12:45:00,34.65,34.67,34.63,34.66,85345.0,34.65,34.67,34.63,34.66,85345.0
2025-06-03 12:50:00,34.66,34.68,34.64,34.64,82808.0,34.66,34.68,34.64,34.64,82808.0
2025-06-03 12:55:00,34.65,34.66,34.62,34.62,131917.0,34.65,34.66,34.62,34.62,131917.0
2025-06-03 13:00:00,34.63,34.63,34.58,34.61,135261.0,34.63,34.63,34.58,34.61,135261.0
2025-06-03 13:05:00,34.61,34.63,34.58,34.59,98936.0,34.61,34.63,34.58,34.59,98936.0
2025-06-03 13:10:00,34.59,34.61,34.58,34.59,70830.0,34.59,34.61,34.58,34.59,70830.0
2025-06-03 13:15:00,34.59,34.6,34.57,34.59,88741.0,34.59,34.6,34.57,34.59,88741.0
2025-06-03 13:20:00,34.59,34.59,34.57,34.58,92589.0,34.59,34.59,34.57,34.58,92589.0
2025-06-03 13:25:00,34.58,34.58,34.52,34.52,217450.0,34.58,34.58,34.52,34.52,217450.0
2025-06-03 13:30:00,34.52,34.58,34.52,34.57,171841.0,34.52,34.58,34.52,34.57,171841.0
2025-06-03 13:35:00,34.57,34.58,34.55,34.58,83930.0,34.57,34.58,34.55,34.58,83930.0
2025-06-03 13:40:00,34.58,34.59,34.55,34.57,114875.0,34.58,34.59,34.55,34.57,114875.0
2025-06-03 13:45:00,34.58,34.58,34.56,34.58,38143.0,34.58,34.58,34.56,34.58,38143.0
2025-06-03 13:50:00,34.58,34.59,34.56,34.58,39665.0,34.58,34.59,34.56,34.58,39665.0
2025-06-03 13:55:00,34.58,34.6,34.56,34.59,71009.0,34.58,34.6,34.56,34.59,71009.0
2025-06-03 14:00:00,34.59,34.61,34.57,34.61,198062.0,34.59,34.61,34.57,34.61,198062.0
2025-06-03 14:05:00,34.61,34.62,34.58,34.6,223237.0,34.61,34.62,34.58,34.6,223237.0
2025-06-03 14:10:00,34.61,34.62,34.57,34.61,116517.0,34.61,34.62,34.57,34.61,116517.0
2025-06-03 14:15:00,34.61,34.64,34.59,34.63,131224.0,34.61,34.64,34.59,34.63,131224.0
2025-06-03 14:20:00,34.63,34.64,34.59,34.59,129392.0,34.63,34.64,34.59,34.59,129392.0
2025-06-03 14:25:00,34.59,34.62,34.59,34.6,147782.0,34.59,34.62,34.59,34.6,147782.0
2025-06-03 14:30:00,34.61,34.63,34.59,34.61,111418.0,34.61,34.63,34.59,34.61,111418.0
2025-06-03 14:35:00,34.61,34.61,34.59,34.59,116149.0,34.61,34.61,34.59,34.59,116149.0
2025-06-03 14:40:00,34.59,34.6,34.57,34.59,145877.0,34.59,34.6,34.57,34.59,145877.0
2025-06-03 14:45:00,34.59,34.61,34.58,34.59,99178.0,34.59,34.61,34.58,34.59,99178.0
2025-06-03 14:50:00,34.59,34.61,34.56,34.56,131493.0,34.59,34.61,34.56,34.56,131493.0
2025-06-03 14:55:00,34.57,34.57,34.53,34.55,131438.0,34.57,34.57,34.53,34.55,131438.0
2025-06-03 15:00:00,34.55,34.55,34.52,34.55,255712.0,34.55,34.55,34.52,34.55,255712.0
2025-06-03 15:05:00,34.55,34.57,34.54,34.57,156079.0,34.55,34.57,34.54,34.57,156079.0
2025-06-03 15:10:00,34.56,34.6,34.55,34.58,174186.0,34.56,34.6,34.55,34.58,174186.0
2025-06-03 15:15:00,34.59,34.62,34.58,34.62,223323.0,34.59,34.62,34.58,34.62,223323.0
2025-06-03 15:20:00,34.61,34.62,34.57,34.59,124480.0,34.61,34.62,34.57,34.59,124480.0
2025-06-03 15:25:00,34.59,34.6,34.57,34.58,140900.0,34.59,34.6,34.57,34.58,140900.0
2025-06-03 15:30:00,34.59,34.61,34.56,34.59,164605.0,34.59,34.61,34.56,34.59,164605.0
2025-06-03 15:35:00,34.59,34.64,34.59,34.63,171028.0,34.59,34.64,34.59,34.63,171028.0
2025-06-03 15:40:00,34.64,34.64,34.61,34.63,193223.0,34.64,34.64,34.61,34.63,193223.0
2025-06-03 15:45:00,34.63,34.63,34.58,34.58,375457.0,34.63,34.63,34.58,34.58,375457.0
2025-06-03 15:50:00,34.59,34.64,34.55,34.64,1059101.0,34.59,34.64,34.55,34.64,1059101.0
2025-06-03 15:55:00,34.64,34.68,34.59,34.66,1123700.0,34.64,34.68,34.59,34.66,1123700.0
2025-06-04 09:30:00,34.74,34.9,34.69,34.9,336642.0,34.74,34.9,34.69,34.9,336642.0
2025-06-04 09:35:00,34.9,34.9,34.82,34.89,84271.0,34.9,34.9,34.82,34.89,84271.0
2025-06-04 09:40:00,34.89,34.89,34.78,34.79,111425.0,34.89,34.89,34.78,34.79,111425.0
2025-06-04 09:45:00,34.79,34.8,34.72,34.75,157666.0,34.79,34.8,34.72,34.75,157666.0
2025-06-04 09:50:00,34.76,34.78,34.71,34.72,103416.0,34.76,34.78,34.71,34.72,103416.0
2025-06-04 09:55:00,34.72,34.75,34.68,34.74,111786.0,34.72,34.75,34.68,34.74,111786.0
2025-06-04 10:00:00,34.74,34.77,34.67,34.76,146302.0,34.74,34.77,34.67,34.76,146302.0
2025-06-04 10:05:00,34.76,34.78,34.69,34.7,132036.0,34.76,34.78,34.69,34.7,132036.0
2025-06-04 10:10:00,34.7,34.71,34.63,34.67,144933.0,34.7,34.71,34.63,34.67,144933.0
2025-06-04 10:15:00,34.67,34.75,34.65,34.75,85829.0,34.67,34.75,34.65,34.75,85829.0
2025-06-04 10:20:00,34.75,34.75,34.69,34.73,79144.0,34.75,34.75,34.69,34.73,79144.0
2025-06-04 10:25:00,34.73,34.77,34.72,34.73,86514.0,34.73,34.77,34.72,34.73,86514.0
2025-06-04 10:30:00,34.73,34.75,34.7,34.7,65632.0,34.73,34.75,34.7,34.7,65632.0
2025-06-04 10:35:00,34.7,34.72,34.66,34.68,64440.0,34.7,34.72,34.66,34.68,64440.0
2025-06-04 10:40:00,34.68,34.68,34.62,34.63,94147.0,34.68,34.68,34.62,34.63,94147.0
2025-06-04 10:45:00,34.64,34.74,34.64,34.71,124086.0,34.64,34.74,34.64,34.71,124086.0
2025-06-04 10:50:00,34.7,34.71,34.67,34.69,76767.0,34.7,34.71,34.67,34.69,76767.0
2025-06-04 10:55:00,34.69,34.71,34.67,34.69,84797.0,34.69,34.71,34.67,34.69,84797.0
2025-06-04 11:00:00,34.69,34.71,34.68,34.68,77218.0,34.69,34.71,34.68,34.68,77218.0
2025-06-04 11:05:00,34.68,34.72,34.67,34.72,68791.0,34.68,34.72,34.67,34.72,68791.0
2025-06-04 11:10:00,34.72,34.72,34.69,34.69,64431.0,34.72,34.72,34.69,34.69,64431.0
2025-06-04 11:15:00,34.7,34.71,34.66,34.68,128589.0,34.7,34.71,34.66,34.68,128589.0
2025-06-04 11:20:00,34.68,34.68,34.63,34.67,115226.0,34.68,34.68,34.63,34.67,115226.0
2025-06-04 11:25:00,34.67,34.68,34.64,34.65,47372.0,34.67,34.68,34.64,34.65,47372.0
2025-06-04 11:30:00,34.64,34.64,34.59,34.62,187751.0,34.64,34.64,34.59,34.62,187751.0
2025-06-04 11:35:00,34.62,34.63,34.59,34.63,112265.0,34.62,34.63,34.59,34.63,112265.0
2025-06-04 11:40:00,34.63,34.65,34.61,34.63,127741.0,34.63,34.65,34.61,34.63,127741.0
2025-06-04 11:45:00,34.63,34.66,34.62,34.64,101748.0,34.63,34.66,34.62,34.64,101748.0
2025-06-04 11:50:00,34.65,34.66,34.64,34.65,78145.0,34.65,34.66,34.64,34.65,78145.0
2025-06-04 11:55:00,34.65,34.65,34.59,34.61,53926.0,34.65,34.65,34.59,34.61,53926.0
2025-06-04 12:00:00,34.61,34.63,34.6,34.61,58953.0,34.61,34.63,34.6,34.61,58953.0
2025-06-04 12:05:00,34.61,34.65,34.6,34.64,104256.0,34.61,34.65,34.6,34.64,104256.0
2025-06-04 12:10:00,34.64,34.64,34.59,34.59,93989.0,34.64,34.64,34.59,34.59,93989.0
2025-06-04 12:15:00,34.6,34.62,34.59,34.59,97955.0,34.6,34.62,34.59,34.59,97955.0
2025-06-04 12:20:00,34.59,34.61,34.56,34.58,72275.0,34.59,34.61,34.56,34.58,72275.0
2025-06-04 12:25:00,34.58,34.61,34.57,34.59,44577.0,34.58,34.61,34.57,34.59,44577.0
2025-06-04 12:30:00,34.59,34.65,34.59,34.63,156031.0,34.59,34.65,34.59,34.63,156031.0
2025-06-04 12:35:00,34.63,34.68,34.62,34.68,134980.0,34.63,34.68,34.62,34.68,134980.0
2025-06-04 12:40:00,34.68,34.7,34.67,34.7,118677.0,34.68,34.7,34.67,34.7,118677.0
2025-06-04 12:45:00,34.7,34.74,34.69,34.73,147835.0,34.7,34.74,34.69,34.73,147835.0
2025-06-04 12:50:00,34.72,34.73,34.7,34.72,71902.0,34.72,34.73,34.7,34.72,71902.0
2025-06-04 12:55:00,34.72,34.74,34.71,34.73,44192.0,34.72,34.74,34.71,34.73,44192.0
2025-06-04 13:00:00,34.73,34.76,34.72,34.76,82094.0,34.73,34.76,34.72,34.76,82094.0
2025-06-04 13:05:00,34.75,34.77,34.74,34.74,65150.0,34.75,34.77,34.74,34.74,65150.0
2025-06-04 13:10:00,34.75,34.76,34.73,34.73,78371.0,34.75,34.76,34.73,34.73,78371.0
2025-06-04 13:15:00,34.73,34.75,34.73,34.74,44114.0,34.73,34.75,34.73,34.74,44114.0
2025-06-04 13:20:00,34.74,34.76,34.74,34.75,57405.0,34.74,34.76,34.74,34.75,57405.0
2025-06-04 13:25:00,34.75,34.77,34.74,34.75,72387.0,34.75,34.77,34.74,34.75,72387.0
2025-06-04 13:30:00,34.76,34.76,34.74,34.75,67294.0,34.76,34.76,34.74,34.75,67294.0
2025-06-04 13:35:00,34.75,34.77,34.74,34.77,66572.0,34.75,34.77,34.74,34.77,66572.0
2025-06-04 13:40:00,34.77,34.78,34.75,34.77,94324.0,34.77,34.78,34.75,34.77,94324.0
2025-06-04 13:45:00,34.76,34.77,34.73,34.73,68567.0,34.76,34.77,34.73,34.73,68567.0
2025-06-04 13:50:00,34.73,34.74,34.71,34.71,56144.0,34.73,34.74,34.71,34.71,56144.0
2025-06-04 13:55:00,34.71,34.72,34.71,34.71,53791.0,34.71,34.72,34.71,34.71,53791.0
2025-06-04 14:00:00,34.72,34.74,34.71,34.73,90105.0,34.72,34.74,34.71,34.73,90105.0
2025-06-04 14:05:00,34.73,34.73,34.71,34.72,89205.0,34.73,34.73,34.71,34.72,89205.0
2025-06-04 14:10:00,34.72,34.72,34.69,34.7,77840.0,34.72,34.72,34.69,34.7,77840.0
2025-06-04 14:15:00,34.7,34.71,34.69,34.7,81978.0,34.7,34.71,34.69,34.7,81978.0
2025-06-04 14:20:00,34.7,34.71,34.69,34.69,87016.0,34.7,34.71,34.69,34.69,87016.0
2025-06-04 14:25:00,34.7,34.7,34.65,34.66,96539.0,34.7,34.7,34.65,34.66,96539.0
2025-06-04 14:30:00,34.67,34.68,34.66,34.68,59061.0,34.67,34.68,34.66,34.68,59061.0
2025-06-04 14:35:00,34.68,34.69,34.64,34.64,90279.0,34.68,34.69,34.64,34.64,90279.0
2025-06-04 14:40:00,34.64,34.69,34.63,34.66,118254.0,34.64,34.69,34.63,34.66,118254.0
2025-06-04 14:45:00,34.66,34.67,34.65,34.67,55438.0,34.66,34.67,34.65,34.67,55438.0
2025-06-04 14:50:00,34.66,34.67,34.63,34.66,105400.0,34.66,34.67,34.63,34.66,105400.0
2025-06-04 14:55:00,34.66,34.67,34.64,34.66,114236.0,34.66,34.67,34.64,34.66,114236.0
2025-06-04 15:00:00,34.65,34.66,34.64,34.65,94945.0,34.65,34.66,34.64,34.65,94945.0
2025-06-04 15:05:00,34.65,34.66,34.62,34.62,164936.0,34.65,34.66,34.62,34.62,164936.0
2025-06-04 15:10:00,34.63,34.66,34.61,34.66,129952.0,34.63,34.66,34.61,34.66,129952.0
2025-06-04 15:15:00,34.66,34.66,34.61,34.63,95833.0,34.66,34.66,34.61,34.63,95833.0
2025-06-04 15:20:00,34.63,34.63,34.58,34.59,105200.0,34.63,34.63,34.58,34.59,105200.0
2025-06-04 15:25:00,34.59,34.61,34.59,34.61,78995.0,34.59,34.61,34.59,34.61,78995.0
2025-06-04 15:30:00,34.61,34.63,34.6,34.62,120706.0,34.61,34.63,34.6,34.62,120706.0
2025-06-04 15:35:00,34.62,34.64,34.59,34.59,155481.0,34.62,34.64,34.59,34.59,155481.0
2025-06-04 15:40:00,34.59,34.59,34.54,34.55,215328.0,34.59,34.59,34.54,34.55,215328.0
2025-06-04 15:45:00,34.55,34.56,34.51,34.52,330794.0,34.55,34.56,34.51,34.52,330794.0
2025-06-04 15:50:00,34.52,34.53,34.47,34.5,386970.0,34.52,34.53,34.47,34.5,386970.0
2025-06-04 15:55:00,34.5,34.5,34.43,34.45,1009291.0,34.5,34.5,34.43,34.45,1009291.0
2025-06-05 09:30:00,34.5,34.52,34.42,34.47,314572.0,34.5,34.52,34.42,34.47,314572.0
2025-06-05 09:35:00,34.47,34.5,34.42,34.45,173728.0,34.47,34.5,34.42,34.45,173728.0
2025-06-05 09:40:00,34.46,34.53,34.43,34.45,123853.0,34.46,34.53,34.43,34.45,123853.0
2025-06-05 09:45:00,34.45,34.51,34.41,34.51,190444.0,34.45,34.51,34.41,34.51,190444.0
2025-06-05 09:50:00,34.51,34.51,34.42,34.44,111274.0,34.51,34.51,34.42,34.44,111274.0
2025-06-05 09:55:00,34.44,34.46,34.41,34.42,88318.0,34.44,34.46,34.41,34.42,88318.0
2025-06-05 10:00:00,34.42,34.5,34.42,34.48,196136.0,34.42,34.5,34.42,34.48,196136.0
2025-06-05 10:05:00,34.48,34.49,34.38,34.4,157826.0,34.48,34.49,34.38,34.4,157826.0
2025-06-05 10:10:00,34.4,34.44,34.39,34.42,145250.0,34.4,34.44,34.39,34.42,145250.0
2025-06-05 10:15:00,34.42,34.46,34.4,34.44,150603.0,34.42,34.46,34.4,34.44,150603.0
2025-06-05 10:20:00,34.44,34.49,34.42,34.45,208444.0,34.44,34.49,34.42,34.45,208444.0
2025-06-05 10:25:00,34.44,34.46,34.39,34.43,190885.0,34.44,34.46,34.39,34.43,190885.0
2025-06-05 10:30:00,34.42,34.43,34.38,34.4,155555.0,34.42,34.43,34.38,34.4,155555.0
2025-06-05 10:35:00,34.4,34.47,34.34,34.47,345371.0,34.4,34.47,34.34,34.47,345371.0
2025-06-05 10:40:00,34.48,34.58,34.42,34.53,259313.0,34.48,34.58,34.42,34.53,259313.0
2025-06-05 10:45:00,34.52,34.59,34.5,34.51,265440.0,34.52,34.59,34.5,34.51,265440.0
2025-06-05 10:50:00,34.51,34.55,34.5,34.55,173878.0,34.51,34.55,34.5,34.55,173878.0
2025-06-05 10:55:00,34.55,34.58,34.53,34.58,72414.0,34.55,34.58,34.53,34.58,72414.0
2025-06-05 11:00:00,34.58,34.58,34.55,34.55,115370.0,34.58,34.58,34.55,34.55,115370.0
2025-06-05 11:05:00,34.55,34.55,34.45,34.47,167485.0,34.55,34.55,34.45,34.47,167485.0
2025-06-05 11:10:00,34.47,34.48,34.45,34.46,114226.0,34.47,34.48,34.45,34.46,114226.0
2025-06-05 11:15:00,34.45,34.5,34.42,34.48,137428.0,34.45,34.5,34.42,34.48,137428.0
2025-06-05 11:20:00,34.48,34.51,34.47,34.48,85305.0,34.48,34.51,34.47,34.48,85305.0
2025-06-05 11:25:00,34.48,34.48,34.44,34.46,160406.0,34.48,34.48,34.44,34.46,160406.0
2025-06-05 11:30:00,34.46,34.49,34.45,34.48,86003.0,34.46,34.49,34.45,34.48,86003.0
2025-06-05 11:35:00,34.48,34.51,34.48,34.5,124170.0,34.48,34.51,34.48,34.5,124170.0
2025-06-05 11:40:00,34.5,34.5,34.46,34.48,127918.0,34.5,34.5,34.46,34.48,127918.0
2025-06-05 11:45:00,34.48,34.49,34.43,34.45,112726.0,34.48,34.49,34.43,34.45,112726.0
2025-06-05 11:50:00,34.45,34.47,34.44,34.45,107752.0,34.45,34.47,34.44,34.45,107752.0
2025-06-05 11:55:00,34.45,34.49,34.44,34.45,116944.0,34.45,34.49,34.44,34.45,116944.0
2025-06-05 12:00:00,34.45,34.5,34.44,34.48,89549.0,34.45,34.5,34.44,34.48,89549.0
2025-06-05 12:05:00,34.49,34.5,34.47,34.48,104033.0,34.49,34.5,34.47,34.48,104033.0
2025-06-05 12:10:00,34.48,34.5,34.47,34.48,83872.0,34.48,34.5,34.47,34.48,83872.0
2025-06-05 12:15:00,34.48,34.48,34.4,34.45,192589.0,34.48,34.48,34.4,34.45,192589.0
2025-06-05 12:20:00,34.45,34.46,34.41,34.43,187453.0,34.45,34.46,34.41,34.43,187453.0
2025-06-05 12:25:00,34.42,34.49,34.41,34.47,210544.0,34.42,34.49,34.41,34.47,210544.0
2025-06-05 12:30:00,34.47,34.47,34.39,34.41,457632.0,34.47,34.47,34.39,34.41,457632.0
2025-06-05 12:35:00,34.41,34.43,34.35,34.36,192424.0,34.41,34.43,34.35,34.36,192424.0
2025-06-05 12:40:00,34.36,34.41,34.36,34.39,129063.0,34.36,34.41,34.36,34.39,129063.0
2025-06-05 12:45:00,34.38,34.38,34.28,34.29,176805.0,34.38,34.38,34.28,34.29,176805.0
2025-06-05 12:50:00,34.29,34.29,34.22,34.26,211844.0,34.29,34.29,34.22,34.26,211844.0
2025-06-05 12:55:00,34.25,34.29,34.24,34.27,160056.0,34.25,34.29,34.24,34.27,160056.0
2025-06-05 13:00:00,34.27,34.28,34.23,34.24,313135.0,34.27,34.28,34.23,34.24,313135.0
2025-06-05 13:05:00,34.24,34.27,34.22,34.27,105150.0,34.24,34.27,34.22,34.27,105150.0
2025-06-05 13:10:00,34.27,34.28,34.25,34.28,60502.0,34.27,34.28,34.25,34.28,60502.0
2025-06-05 13:15:00,34.27,34.31,34.27,34.29,69261.0,34.27,34.31,34.27,34.29,69261.0
2025-06-05 13:20:00,34.28,34.31,34.26,34.26,93741.0,34.28,34.31,34.26,34.26,93741.0
2025-06-05 13:25:00,34.27,34.31,34.26,34.3,85561.0,34.27,34.31,34.26,34.3,85561.0
2025-06-05 13:30:00,34.31,34.32,34.28,34.3,114388.0,34.31,34.32,34.28,34.3,114388.0
2025-06-05 13:35:00,34.3,34.32,34.29,34.31,116420.0,34.3,34.32,34.29,34.31,116420.0
2025-06-05 13:40:00,34.31,34.33,34.3,34.32,65020.0,34.31,34.33,34.3,34.32,65020.0
2025-06-05 13:45:00,34.31,34.32,34.28,34.28,105018.0,34.31,34.32,34.28,34.28,105018.0
2025-06-05 13:50:00,34.29,34.29,34.25,34.27,140834.0,34.29,34.29,34.25,34.27,140834.0
2025-06-05 13:55:00,34.27,34.27,34.23,34.24,109338.0,34.27,34.27,34.23,34.24,109338.0
2025-06-05 14:00:00,34.24,34.24,34.18,34.19,135453.0,34.24,34.24,34.18,34.19,135453.0
2025-06-05 14:05:00,34.19,34.19,34.15,34.18,168036.0,34.19,34.19,34.15,34.18,168036.0
2025-06-05 14:10:00,34.18,34.21,34.17,34.2,136019.0,34.18,34.21,34.17,34.2,136019.0
2025-06-05 14:15:00,34.21,34.21,34.08,34.16,249374.0,34.21,34.21,34.08,34.16,249374.0
2025-06-05 14:20:00,34.17,34.22,34.16,34.22,72277.0,34.17,34.22,34.16,34.22,72277.0
2025-06-05 14:25:00,34.21,34.22,34.19,34.21,90710.0,34.21,34.22,34.19,34.21,90710.0
2025-06-05 14:30:00,34.21,34.23,34.18,34.23,135739.0,34.21,34.23,34.18,34.23,135739.0
2025-06-05 14:35:00,34.23,34.24,34.17,34.23,210196.0,34.23,34.24,34.17,34.23,210196.0
2025-06-05 14:40:00,34.24,34.27,34.22,34.27,128942.0,34.24,34.27,34.22,34.27,128942.0
2025-06-05 14:45:00,34.27,34.28,34.24,34.26,158742.0,34.27,34.28,34.24,34.26,158742.0
2025-06-05 14:50:00,34.25,34.28,34.24,34.27,117080.0,34.25,34.28,34.24,34.27,117080.0
2025-06-05 14:55:00,34.26,34.28,34.25,34.27,103649.0,34.26,34.28,34.25,34.27,103649.0
2025-06-05 15:00:00,34.28,34.29,34.25,34.26,89392.0,34.28,34.29,34.25,34.26,89392.0
2025-06-05 15:05:00,34.26,34.28,34.24,34.27,137676.0,34.26,34.28,34.24,34.27,137676.0
2025-06-05 15:10:00,34.27,34.27,34.22,34.23,152117.0,34.27,34.27,34.22,34.23,152117.0
2025-06-05 15:15:00,34.23,34.25,34.1,34.14,251518.0,34.23,34.25,34.1,34.14,251518.0
2025-06-05 15:20:00,34.13,34.18,34.11,34.16,162002.0,34.13,34.18,34.11,34.16,162002.0
2025-06-05 15:25:00,34.16,34.22,34.15,34.19,100898.0,34.16,34.22,34.15,34.19,100898.0
2025-06-05 15:30:00,34.19,34.23,34.17,34.23,121606.0,34.19,34.23,34.17,34.23,121606.0
2025-06-05 15:35:00,34.23,34.3,34.22,34.29,169542.0,34.23,34.3,34.22,34.29,169542.0
2025-06-05 15:40:00,34.28,34.3,34.26,34.27,100626.0,34.28,34.3,34.26,34.27,100626.0
2025-06-05 15:45:00,34.27,34.33,34.27,34.31,109938.0,34.27,34.33,34.27,34.31,109938.0
2025-06-05 15:50:00,34.3,34.31,34.16,34.18,265866.0,34.3,34.31,34.16,34.18,265866.0
2025-06-05 15:55:00,34.17,34.25,34.16,34.24,1055760.0,34.17,34.25,34.16,34.24,1055760.0
2025-06-06 09:30:00,34.5,34.72,34.4,34.69,355169.0,34.5,34.72,34.4,34.69,355169.0
2025-06-06 09:35:00,34.7,34.71,34.62,34.64,107475.0,34.7,34.71,34.62,34.64,107475.0
2025-06-06 09:40:00,34.64,34.68,34.62,34.68,83701.0,34.64,34.68,34.62,34.68,83701.0
2025-06-06 09:45:00,34.68,34.7,34.64,34.68,97724.0,34.68,34.7,34.64,34.68,97724.0
2025-06-06 09:50:00,34.68,34.74,34.64,34.74,97434.0,34.68,34.74,34.64,34.74,97434.0
2025-06-06 09:55:00,34.73,34.79,34.73,34.79,88167.0,34.73,34.79,34.73,34.79,88167.0
2025-06-06 10:00:00,34.79,34.8,34.68,34.7,200493.0,34.79,34.8,34.68,34.7,200493.0
2025-06-06 10:05:00,34.71,34.77,34.71,34.74,114764.0,34.71,34.77,34.71,34.74,114764.0
2025-06-06 10:10:00,34.75,34.76,34.7,34.71,87789.0,34.75,34.76,34.7,34.71,87789.0
2025-06-06 10:15:00,34.71,34.71,34.63,34.68,114921.0,34.71,34.71,34.63,34.68,114921.0
2025-06-06 10:20:00,34.67,34.76,34.67,34.76,116971.0,34.67,34.76,34.67,34.76,116971.0
2025-06-06 10:25:00,34.76,34.76,34.65,34.66,236461.0,34.76,34.76,34.65,34.66,236461.0
2025-06-06 10:30:00,34.66,34.67,34.61,34.63,148510.0,34.66,34.67,34.61,34.63,148510.0
2025-06-06 10:35:00,34.62,34.67,34.61,34.62,187345.0,34.62,34.67,34.61,34.62,187345.0
2025-06-06 10:40:00,34.63,34.64,34.6,34.62,128064.0,34.63,34.64,34.6,34.62,128064.0
2025-06-06 10:45:00,34.62,34.67,34.61,34.66,102811.0,34.62,34.67,34.61,34.66,102811.0
2025-06-06 10:50:00,34.67,34.67,34.6,34.61,101930.0,34.67,34.67,34.6,34.61,101930.0
2025-06-06 10:55:00,34.62,34.63,34.58,34.58,119133.0,34.62,34.63,34.58,34.58,119133.0
2025-06-06 11:00:00,34.59,34.61,34.57,34.6,61008.0,34.59,34.61,34.57,34.6,61008.0
2025-06-06 11:05:00,34.61,34.66,34.59,34.65,147186.0,34.61,34.66,34.59,34.65,147186.0
2025-06-06 11:10:00,34.64,34.65,34.58,34.62,87451.0,34.64,34.65,34.58,34.62,87451.0
2025-06-06 11:15:00,34.62,34.63,34.52,34.55,142764.0,34.62,34.63,34.52,34.55,142764.0
2025-06-06 11:20:00,34.55,34.57,34.52,34.57,70010.0,34.55,34.57,34.52,34.57,70010.0
2025-06-06 11:25:00,34.57,34.59,34.55,34.59,81605.0,34.57,34.59,34.55,34.59,81605.0
2025-06-06 11:30:00,34.59,34.6,34.57,34.59,47868.0,34.59,34.6,34.57,34.59,47868.0
2025-06-06 11:35:00,34.59,34.62,34.58,34.61,46544.0,34.59,34.62,34.58,34.61,46544.0
2025-06-06 11:40:00,34.62,34.62,34.58,34.61,52767.0,34.62,34.62,34.58,34.61,52767.0
2025-06-06 11:45:00,34.61,34.64,34.59,34.64,94216.0,34.61,34.64,34.59,34.64,94216.0
2025-06-06 11:50:00,34.64,34.65,34.61,34.62,98926.0,34.64,34.65,34.61,34.62,98926.0
2025-06-06 11:55:00,34.61,34.62,34.55,34.59,105279.0,34.61,34.62,34.55,34.59,105279.0
2025-06-06 12:00:00,34.59,34.61,34.58,34.61,81413.0,34.59,34.61,34.58,34.61,81413.0
2025-06-06 12:05:00,34.61,34.63,34.6,34.62,65253.0,34.61,34.63,34.6,34.62,65253.0
2025-06-06 12:10:00,34.62,34.64,34.6,34.61,104154.0,34.62,34.64,34.6,34.61,104154.0
2025-06-06 12:15:00,34.61,34.64,34.6,34.64,85587.0,34.61,34.64,34.6,34.64,85587.0
2025-06-06 12:20:00,34.64,34.64,34.6,34.63,113376.0,34.64,34.64,34.6,34.63,113376.0
2025-06-06 12:25:00,34.63,34.66,34.61,34.63,107404.0,34.63,34.66,34.61,34.63,107404.0
2025-06-06 12:30:00,34.63,34.64,34.6,34.61,71474.0,34.63,34.64,34.6,34.61,71474.0
2025-06-06 12:35:00,34.61,34.62,34.58,34.59,74041.0,34.61,34.62,34.58,34.59,74041.0
2025-06-06 12:40:00,34.59,34.61,34.56,34.58,77134.0,34.59,34.61,34.56,34.58,77134.0
2025-06-06 12:45:00,34.58,34.61,34.57,34.59,51294.0,34.58,34.61,34.57,34.59,51294.0
2025-06-06 12:50:00,34.59,34.6,34.55,34.56,38450.0,34.59,34.6,34.55,34.56,38450.0
2025-06-06 12:55:00,34.55,34.57,34.51,34.57,51883.0,34.55,34.57,34.51,34.57,51883.0
2025-06-06 13:00:00,34.56,34.57,34.52,34.54,44020.0,34.56,34.57,34.52,34.54,44020.0
2025-06-06 13:05:00,34.54,34.55,34.52,34.54,73660.0,34.54,34.55,34.52,34.54,73660.0
2025-06-06 13:10:00,34.54,34.57,34.52,34.55,43783.0,34.54,34.57,34.52,34.55,43783.0
2025-06-06 13:15:00,34.55,34.57,34.53,34.57,71025.0,34.55,34.57,34.53,34.57,71025.0
2025-06-06 13:20:00,34.57,34.59,34.56,34.57,41066.0,34.57,34.59,34.56,34.57,41066.0
2025-06-06 13:25:00,34.57,34.58,34.56,34.57,29007.0,34.57,34.58,34.56,34.57,29007.0
2025-06-06 13:30:00,34.57,34.57,34.55,34.57,38355.0,34.57,34.57,34.55,34.57,38355.0
2025-06-06 13:35:00,34.57,34.59,34.56,34.58,43195.0,34.57,34.59,34.56,34.58,43195.0
2025-06-06 13:40:00,34.58,34.59,34.55,34.57,66109.0,34.58,34.59,34.55,34.57,66109.0
2025-06-06 13:45:00,34.57,34.59,34.56,34.59,38953.0,34.57,34.59,34.56,34.59,38953.0
2025-06-06 13:50:00,34.59,34.62,34.58,34.59,78100.0,34.59,34.62,34.58,34.59,78100.0
2025-06-06 13:55:00,34.59,34.61,34.58,34.59,44784.0,34.59,34.61,34.58,34.59,44784.0
2025-06-06 14:00:00,34.59,34.63,34.58,34.62,119545.0,34.59,34.63,34.58,34.62,119545.0
2025-06-06 14:05:00,34.63,34.63,34.61,34.63,89191.0,34.63,34.63,34.61,34.63,89191.0
2025-06-06 14:10:00,34.63,34.64,34.61,34.64,61819.0,34.63,34.64,34.61,34.64,61819.0
2025-06-06 14:15:00,34.64,34.65,34.63,34.65,95116.0,34.64,34.65,34.63,34.65,95116.0
2025-06-06 14:20:00,34.65,34.65,34.61,34.63,139229.0,34.65,34.65,34.61,34.63,139229.0
2025-06-06 14:25:00,34.63,34.63,34.6,34.62,197791.0,34.63,34.63,34.6,34.62,197791.0
2025-06-06 14:30:00,34.62,34.65,34.61,34.63,169860.0,34.62,34.65,34.61,34.63,169860.0
2025-06-06 14:35:00,34.63,34.65,34.62,34.63,129305.0,34.63,34.65,34.62,34.63,129305.0
2025-06-06 14:40:00,34.63,34.65,34.61,34.64,92077.0,34.63,34.65,34.61,34.64,92077.0
2025-06-06 14:45:00,34.64,34.64,34.62,34.64,48521.0,34.64,34.64,34.62,34.64,48521.0
2025-06-06 14:50:00,34.64,34.65,34.63,34.65,66363.0,34.64,34.65,34.63,34.65,66363.0
2025-06-06 14:55:00,34.65,34.66,34.64,34.65,57006.0,34.65,34.66,34.64,34.65,57006.0
2025-06-06 15:00:00,34.64,34.65,34.62,34.63,106372.0,34.64,34.65,34.62,34.63,106372.0
2025-06-06 15:05:00,34.63,34.65,34.62,34.65,101058.0,34.63,34.65,34.62,34.65,101058.0
2025-06-06 15:10:00,34.64,34.65,34.63,34.64,103841.0,34.64,34.65,34.63,34.64,103841.0
2025-06-06 15:15:00,34.63,34.66,34.63,34.66,92219.0,34.63,34.66,34.63,34.66,92219.0
2025-06-06 15:20:00,34.66,34.68,34.64,34.66,139448.0,34.66,34.68,34.64,34.66,139448.0
2025-06-06 15:25:00,34.66,34.69,34.66,34.68,124383.0,34.66,34.69,34.66,34.68,124383.0
2025-06-06 15:30:00,34.67,34.69,34.66,34.68,135382.0,34.67,34.69,34.66,34.68,135382.0
2025-06-06 15:35:00,34.68,34.69,34.65,34.65,190602.0,34.68,34.69,34.65,34.65,190602.0
2025-06-06 15:40:00,34.65,34.67,34.65,34.65,111246.0,34.65,34.67,34.65,34.65,111246.0
2025-06-06 15:45:00,34.65,34.68,34.65,34.66,171488.0,34.65,34.68,34.65,34.66,171488.0
2025-06-06 15:50:00,34.66,34.71,34.64,34.7,439872.0,34.66,34.71,34.64,34.7,439872.0
2025-06-06 15:55:00,34.7,34.72,34.68,34.69,664566.0,34.7,34.72,34.68,34.69,664566.0
2025-06-09 09:30:00,34.7,34.79,34.56,34.63,304326.0,34.7,34.79,34.56,34.63,304326.0
2025-06-09 09:35:00,34.64,34.8,34.61,34.78,132186.0,34.64,34.8,34.61,34.78,132186.0
2025-06-09 09:40:00,34.78,34.9,34.78,34.82,125752.0,34.78,34.9,34.78,34.82,125752.0
2025-06-09 09:45:00,34.83,34.87,34.75,34.77,110197.0,34.83,34.87,34.75,34.77,110197.0
2025-06-09 09:50:00,34.77,34.78,34.73,34.75,95017.0,34.77,34.78,34.73,34.75,95017.0
2025-06-09 09:55:00,34.75,34.84,34.74,34.8,172747.0,34.75,34.84,34.74,34.8,172747.0
2025-06-09 10:00:00,34.81,34.84,34.78,34.84,143875.0,34.81,34.84,34.78,34.84,143875.0
2025-06-09 10:05:00,34.83,34.85,34.78,34.79,157718.0,34.83,34.85,34.78,34.79,157718.0
2025-06-09 10:10:00,34.8,34.83,34.76,34.77,99916.0,34.8,34.83,34.76,34.77,99916.0
2025-06-09 10:15:00,34.77,34.81,34.76,34.77,119484.0,34.77,34.81,34.76,34.77,119484.0
2025-06-09 10:20:00,34.77,34.8,34.75,34.79,214321.0,34.77,34.8,34.75,34.79,214321.0
2025-06-09 10:25:00,34.79,34.8,34.77,34.77,69333.0,34.79,34.8,34.77,34.77,69333.0
2025-06-09 10:30:00,34.77,34.8,34.75,34.77,158219.0,34.77,34.8,34.75,34.77,158219.0
2025-06-09 10:35:00,34.77,34.78,34.75,34.77,80171.0,34.77,34.78,34.75,34.77,80171.0
2025-06-09 10:40:00,34.77,34.77,34.72,34.72,141474.0,34.77,34.77,34.72,34.72,141474.0
2025-06-09 10:45:00,34.73,34.73,34.69,34.72,125910.0,34.73,34.73,34.69,34.72,125910.0
2025-06-09 10:50:00,34.72,34.79,34.7,34.77,150122.0,34.72,34.79,34.7,34.77,150122.0
2025-06-09 10:55:00,34.77,34.83,34.77,34.83,140713.0,34.77,34.83,34.77,34.83,140713.0
2025-06-09 11:00:00,34.83,34.84,34.77,34.78,144916.0,34.83,34.84,34.77,34.78,144916.0
2025-06-09 11:05:00,34.77,34.78,34.74,34.77,147394.0,34.77,34.78,34.74,34.77,147394.0
2025-06-09 11:10:00,34.77,34.79,34.75,34.77,113456.0,34.77,34.79,34.75,34.77,113456.0
2025-06-09 11:15:00,34.77,34.81,34.77,34.8,91334.0,34.77,34.81,34.77,34.8,91334.0
2025-06-09 11:20:00,34.8,34.81,34.75,34.75,105694.0,34.8,34.81,34.75,34.75,105694.0
2025-06-09 11:25:00,34.76,34.77,34.74,34.74,94093.0,34.76,34.77,34.74,34.74,94093.0
2025-06-09 11:30:00,34.74,34.76,34.73,34.76,109258.0,34.74,34.76,34.73,34.76,109258.0
2025-06-09 11:35:00,34.76,34.77,34.74,34.76,119396.0,34.76,34.77,34.74,34.76,119396.0
2025-06-09 11:40:00,34.76,34.8,34.76,34.77,79481.0,34.76,34.8,34.76,34.77,79481.0
2025-06-09 11:45:00,34.77,34.81,34.77,34.79,90055.0,34.77,34.81,34.77,34.79,90055.0
2025-06-09 11:50:00,34.79,34.81,34.78,34.79,86416.0,34.79,34.81,34.78,34.79,86416.0
2025-06-09 11:55:00,34.8,34.81,34.76,34.77,66187.0,34.8,34.81,34.76,34.77,66187.0
2025-06-09 12:00:00,34.77,34.79,34.76,34.77,74086.0,34.77,34.79,34.76,34.77,74086.0
2025-06-09 12:05:00,34.77,34.78,34.75,34.77,86337.0,34.77,34.78,34.75,34.77,86337.0
2025-06-09 12:10:00,34.77,34.81,34.77,34.81,101025.0,34.77,34.81,34.77,34.81,101025.0
2025-06-09 12:15:00,34.81,34.82,34.78,34.79,148980.0,34.81,34.82,34.78,34.79,148980.0
2025-06-09 12:20:00,34.79,34.79,34.77,34.77,33972.0,34.79,34.79,34.77,34.77,33972.0
2025-06-09 12:25:00,34.77,34.8,34.76,34.77,113854.0,34.77,34.8,34.76,34.77,113854.0
2025-06-09 12:30:00,34.77,34.8,34.77,34.8,136816.0,34.77,34.8,34.77,34.8,136816.0
2025-06-09 12:35:00,34.8,34.81,34.79,34.8,60037.0,34.8,34.81,34.79,34.8,60037.0
2025-06-09 12:40:00,34.8,34.9,34.78,34.82,267408.0,34.8,34.9,34.78,34.82,267408.0
2025-06-09 12:45:00,34.82,34.83,34.81,34.83,25504.0,34.82,34.83,34.81,34.83,25504.0
2025-06-09 12:50:00,34.83,34.84,34.82,34.83,84407.0,34.83,34.84,34.82,34.83,84407.0
2025-06-09 12:55:00,34.82,34.82,34.77,34.8,97336.0,34.82,34.82,34.77,34.8,97336.0
2025-06-09 13:00:00,34.8,34.81,34.75,34.75,91969.0,34.8,34.81,34.75,34.75,91969.0
2025-06-09 13:05:00,34.75,34.76,34.73,34.74,96731.0,34.75,34.76,34.73,34.74,96731.0
2025-06-09 13:10:00,34.74,34.8,34.74,34.79,49472.0,34.74,34.8,34.74,34.79,49472.0
2025-06-09 13:15:00,34.79,34.79,34.74,34.75,56603.0,34.79,34.79,34.74,34.75,56603.0
2025-06-09 13:20:00,34.75,34.77,34.71,34.77,84110.0,34.75,34.77,34.71,34.77,84110.0
2025-06-09 13:25:00,34.76,34.79,34.76,34.78,54286.0,34.76,34.79,34.76,34.78,54286.0
2025-06-09 13:30:00,34.79,34.8,34.77,34.79,45410.0,34.79,34.8,34.77,34.79,45410.0
2025-06-09 13:35:00,34.79,34.8,34.78,34.78,21756.0,34.79,34.8,34.78,34.78,21756.0
2025-06-09 13:40:00,34.79,34.8,34.76,34.8,45617.0,34.79,34.8,34.76,34.8,45617.0
2025-06-09 13:45:00,34.79,34.8,34.78,34.79,60770.0,34.79,34.8,34.78,34.79,60770.0
2025-06-09 13:50:00,34.79,34.81,34.78,34.8,70829.0,34.79,34.81,34.78,34.8,70829.0
2025-06-09 13:55:00,34.8,34.81,34.78,34.79,72723.0,34.8,34.81,34.78,34.79,72723.0
2025-06-09 14:00:00,34.79,34.82,34.78,34.8,122709.0,34.79,34.82,34.78,34.8,122709.0
2025-06-09 14:05:00,34.8,34.81,34.78,34.79,83960.0,34.8,34.81,34.78,34.79,83960.0
2025-06-09 14:10:00,34.79,34.84,34.78,34.83,86980.0,34.79,34.84,34.78,34.83,86980.0
2025-06-09 14:15:00,34.83,34.83,34.8,34.82,84051.0,34.83,34.83,34.8,34.82,84051.0
2025-06-09 14:20:00,34.82,34.84,34.81,34.84,70809.0,34.82,34.84,34.81,34.84,70809.0
2025-06-09 14:25:00,34.84,34.85,34.83,34.84,64555.0,34.84,34.85,34.83,34.84,64555.0
2025-06-09 14:30:00,34.84,34.86,34.83,34.84,89836.0,34.84,34.86,34.83,34.84,89836.0
2025-06-09 14:35:00,34.84,34.84,34.8,34.81,266278.0,34.84,34.84,34.8,34.81,266278.0
2025-06-09 14:40:00,34.8,34.82,34.8,34.8,69872.0,34.8,34.82,34.8,34.8,69872.0
2025-06-09 14:45:00,34.8,34.81,34.77,34.79,100138.0,34.8,34.81,34.77,34.79,100138.0
2025-06-09 14:50:00,34.79,34.82,34.78,34.79,109638.0,34.79,34.82,34.78,34.79,109638.0
2025-06-09 14:55:00,34.79,34.83,34.78,34.8,160336.0,34.79,34.83,34.78,34.8,160336.0
2025-06-09 15:00:00,34.8,34.81,34.78,34.79,63412.0,34.8,34.81,34.78,34.79,63412.0
2025-06-09 15:05:00,34.79,34.79,34.77,34.78,51293.0,34.79,34.79,34.77,34.78,51293.0
2025-06-09 15:10:00,34.78,34.79,34.76,34.76,79532.0,34.78,34.79,34.76,34.76,79532.0
2025-06-09 15:15:00,34.77,34.78,34.74,34.75,117919.0,34.77,34.78,34.74,34.75,117919.0
2025-06-09 15:20:00,34.75,34.75,34.7,34.7,140417.0,34.75,34.75,34.7,34.7,140417.0
2025-06-09 15:25:00,34.7,34.71,34.63,34.65,634906.0,34.7,34.71,34.63,34.65,634906.0
2025-06-09 15:30:00,34.64,34.65,34.6,34.63,228599.0,34.64,34.65,34.6,34.63,228599.0
2025-06-09 15:35:00,34.63,34.65,34.61,34.62,201158.0,34.63,34.65,34.61,34.62,201158.0
2025-06-09 15:40:00,34.62,34.63,34.6,34.62,181214.0,34.62,34.63,34.6,34.62,181214.0
2025-06-09 15:45:00,34.62,34.63,34.58,34.63,334490.0,34.62,34.63,34.58,34.63,334490.0
2025-06-09 15:50:00,34.63,34.66,34.57,34.58,630055.0,34.63,34.66,34.57,34.58,630055.0
2025-06-09 15:55:00,34.58,34.63,34.57,34.57,1114482.0,34.58,34.63,34.57,34.57,1114482.0
2025-06-10 09:30:00,34.69,34.73,34.53,34.54,402930.0,34.69,34.73,34.53,34.54,402930.0
2025-06-10 09:35:00,34.54,34.64,34.51,34.61,245547.0,34.54,34.64,34.51,34.61,245547.0
2025-06-10 09:40:00,34.62,34.69,34.61,34.64,184682.0,34.62,34.69,34.61,34.64,184682.0
2025-06-10 09:45:00,34.64,34.74,34.64,34.73,224943.0,34.64,34.74,34.64,34.73,224943.0
2025-06-10 09:50:00,34.73,34.84,34.73,34.82,135060.0,34.73,34.84,34.73,34.82,135060.0
2025-06-10 09:55:00,34.83,34.88,34.81,34.85,164430.0,34.83,34.88,34.81,34.85,164430.0
2025-06-10 10:00:00,34.86,34.89,34.76,34.84,189760.0,34.86,34.89,34.76,34.84,189760.0
2025-06-10 10:05:00,34.83,34.9,34.82,34.86,160923.0,34.83,34.9,34.82,34.86,160923.0
2025-06-10 10:10:00,34.86,34.95,34.85,34.95,278719.0,34.86,34.95,34.85,34.95,278719.0
2025-06-10 10:15:00,34.95,34.97,34.86,34.88,185005.0,34.95,34.97,34.86,34.88,185005.0
2025-06-10 10:20:00,34.88,34.9,34.85,34.9,137090.0,34.88,34.9,34.85,34.9,137090.0
2025-06-10 10:25:00,34.9,34.97,34.89,34.94,163506.0,34.9,34.97,34.89,34.94,163506.0
2025-06-10 10:30:00,34.94,34.97,34.92,34.96,117169.0,34.94,34.97,34.92,34.96,117169.0
2025-06-10 10:35:00,34.95,35.04,34.95,35.03,142734.0,34.95,35.04,34.95,35.03,142734.0
2025-06-10 10:40:00,35.02,35.08,35.0,35.05,190797.0,35.02,35.08,35.0,35.05,190797.0
2025-06-10 10:45:00,35.05,35.13,35.05,35.13,248153.0,35.05,35.13,35.05,35.13,248153.0
2025-06-10 10:50:00,35.13,35.15,35.06,35.12,73054.0,35.13,35.15,35.06,35.12,73054.0
2025-06-10 10:55:00,35.11,35.13,35.07,35.07,128421.0,35.11,35.13,35.07,35.07,128421.0
2025-06-10 11:00:00,35.08,35.14,35.07,35.12,104688.0,35.08,35.14,35.07,35.12,104688.0
2025-06-10 11:05:00,35.12,35.16,35.11,35.14,107549.0,35.12,35.16,35.11,35.14,107549.0
2025-06-10 11:10:00,35.14,35.18,35.12,35.12,106927.0,35.14,35.18,35.12,35.12,106927.0
2025-06-10 11:15:00,35.13,35.19,35.12,35.16,187178.0,35.13,35.19,35.12,35.16,187178.0
2025-06-10 11:20:00,35.15,35.16,35.1,35.12,91603.0,35.15,35.16,35.1,35.12,91603.0
2025-06-10 11:25:00,35.12,35.19,35.11,35.19,120097.0,35.12,35.19,35.11,35.19,120097.0
2025-06-10 11:30:00,35.19,35.26,35.18,35.23,192942.0,35.19,35.26,35.18,35.23,192942.0
2025-06-10 11:35:00,35.23,35.25,35.19,35.24,95396.0,35.23,35.25,35.19,35.24,95396.0
2025-06-10 11:40:00,35.24,35.25,35.21,35.22,73958.0,35.24,35.25,35.21,35.22,73958.0
2025-06-10 11:45:00,35.22,35.25,35.21,35.23,50254.0,35.22,35.25,35.21,35.23,50254.0
2025-06-10 11:50:00,35.23,35.23,35.18,35.2,64456.0,35.23,35.23,35.18,35.2,64456.0
2025-06-10 11:55:00,35.2,35.25,35.19,35.25,89552.0,35.2,35.25,35.19,35.25,89552.0
2025-06-10 12:00:00,35.25,35.3,35.24,35.25,249311.0,35.25,35.3,35.24,35.25,249311.0
2025-06-10 12:05:00,35.26,35.3,35.24,35.24,182622.0,35.26,35.3,35.24,35.24,182622.0
2025-06-10 12:10:00,35.24,35.27,35.23,35.27,77784.0,35.24,35.27,35.23,35.27,77784.0
2025-06-10 12:15:00,35.26,35.3,35.26,35.3,95964.0,35.26,35.3,35.26,35.3,95964.0
2025-06-10 12:20:00,35.29,35.33,35.29,35.3,134443.0,35.29,35.33,35.29,35.3,134443.0
2025-06-10 12:25:00,35.3,35.31,35.26,35.27,84579.0,35.3,35.31,35.26,35.27,84579.0
2025-06-10 12:30:00,35.27,35.29,35.26,35.29,113702.0,35.27,35.29,35.26,35.29,113702.0
2025-06-10 12:35:00,35.28,35.32,35.28,35.32,82033.0,35.28,35.32,35.28,35.32,82033.0
2025-06-10 12:40:00,35.32,35.33,35.29,35.3,82944.0,35.32,35.33,35.29,35.3,82944.0
2025-06-10 12:45:00,35.3,35.32,35.3,35.32,43517.0,35.3,35.32,35.3,35.32,43517.0
2025-06-10 12:50:00,35.31,35.33,35.3,35.3,49482.0,35.31,35.33,35.3,35.3,49482.0
2025-06-10 12:55:00,35.3,35.32,35.28,35.28,104570.0,35.3,35.32,35.28,35.28,104570.0
2025-06-10 13:00:00,35.28,35.29,35.24,35.27,140996.0,35.28,35.29,35.24,35.27,140996.0
2025-06-10 13:05:00,35.27,35.27,35.23,35.27,198000.0,35.27,35.27,35.23,35.27,198000.0
2025-06-10 13:10:00,35.27,35.32,35.26,35.29,158321.0,35.27,35.32,35.26,35.29,158321.0
2025-06-10 13:15:00,35.29,35.3,35.24,35.27,163412.0,35.29,35.3,35.24,35.27,163412.0
2025-06-10 13:20:00,35.26,35.27,35.24,35.25,97499.0,35.26,35.27,35.24,35.25,97499.0
2025-06-10 13:25:00,35.25,35.33,35.24,35.32,151953.0,35.25,35.33,35.24,35.32,151953.0
2025-06-10 13:30:00,35.32,35.32,35.3,35.3,165623.0,35.32,35.32,35.3,35.3,165623.0
2025-06-10 13:35:00,35.3,35.31,35.27,35.28,124322.0,35.3,35.31,35.27,35.28,124322.0
2025-06-10 13:40:00,35.29,35.29,35.26,35.27,61659.0,35.29,35.29,35.26,35.27,61659.0
2025-06-10 13:45:00,35.27,35.28,35.26,35.27,59597.0,35.27,35.28,35.26,35.27,59597.0
2025-06-10 13:50:00,35.27,35.38,35.27,35.37,1411386.0,35.27,35.38,35.27,35.37,1411386.0
2025-06-10 13:55:00,35.37,35.41,35.35,35.4,149548.0,35.37,35.41,35.35,35.4,149548.0
2025-06-10 14:00:00,35.4,35.44,35.35,35.43,582977.0,35.4,35.44,35.35,35.43,582977.0
2025-06-10 14:05:00,35.43,35.45,35.42,35.43,189186.0,35.43,35.45,35.42,35.43,189186.0
2025-06-10 14:10:00,35.43,35.44,35.39,35.4,170921.0,35.43,35.44,35.39,35.4,170921.0
2025-06-10 14:15:00,35.4,35.43,35.38,35.39,184060.0,35.4,35.43,35.38,35.39,184060.0
2025-06-10 14:20:00,35.38,35.42,35.38,35.41,111012.0,35.38,35.42,35.38,35.41,111012.0
2025-06-10 14:25:00,35.41,35.43,35.38,35.4,133444.0,35.41,35.43,35.38,35.4,133444.0
2025-06-10 14:30:00,35.4,35.45,35.39,35.44,131486.0,35.4,35.45,35.39,35.44,131486.0
2025-06-10 14:35:00,35.44,35.48,35.43,35.48,127608.0,35.44,35.48,35.43,35.48,127608.0
2025-06-10 14:40:00,35.48,35.49,35.45,35.48,211391.0,35.48,35.49,35.45,35.48,211391.0
2025-06-10 14:45:00,35.48,35.51,35.48,35.5,121198.0,35.48,35.51,35.48,35.5,121198.0
2025-06-10 14:50:00,35.49,35.53,35.49,35.53,151305.0,35.49,35.53,35.49,35.53,151305.0
2025-06-10 14:55:00,35.52,35.58,35.51,35.54,221547.0,35.52,35.58,35.51,35.54,221547.0
2025-06-10 15:00:00,35.54,35.6,35.54,35.59,169698.0,35.54,35.6,35.54,35.59,169698.0
2025-06-10 15:05:00,35.59,35.59,35.54,35.55,168893.0,35.59,35.59,35.54,35.55,168893.0
2025-06-10 15:10:00,35.55,35.58,35.53,35.58,176097.0,35.55,35.58,35.53,35.58,176097.0
2025-06-10 15:15:00,35.58,35.58,35.52,35.54,158967.0,35.58,35.58,35.52,35.54,158967.0
2025-06-10 15:20:00,35.54,35.56,35.52,35.53,240126.0,35.54,35.56,35.52,35.53,240126.0
2025-06-10 15:25:00,35.54,35.54,35.51,35.54,154650.0,35.54,35.54,35.51,35.54,154650.0
2025-06-10 15:30:00,35.54,35.54,35.5,35.52,225251.0,35.54,35.54,35.5,35.52,225251.0
2025-06-10 15:35:00,35.52,35.54,35.51,35.52,201065.0,35.52,35.54,35.51,35.52,201065.0
2025-06-10 15:40:00,35.52,35.54,35.5,35.54,197577.0,35.52,35.54,35.5,35.54,197577.0
2025-06-10 15:45:00,35.54,35.57,35.53,35.56,177260.0,35.54,35.57,35.53,35.56,177260.0
2025-06-10 15:50:00,35.57,35.58,35.52,35.56,505975.0,35.57,35.58,35.52,35.56,505975.0
2025-06-10 15:55:00,35.57,35.64,35.56,35.63,1046433.0,35.57,35.64,35.56,35.63,1046433.0
2025-06-11 09:30:00,35.6,35.67,35.35,35.4,390274.0,35.6,35.67,35.35,35.4,390274.0
2025-06-11 09:35:00,35.4,35.52,35.31,35.51,209012.0,35.4,35.52,35.31,35.51,209012.0
2025-06-11 09:40:00,35.5,35.56,35.49,35.54,177411.0,35.5,35.56,35.49,35.54,177411.0
2025-06-11 09:45:00,35.53,35.6,35.5,35.53,202535.0,35.53,35.6,35.5,35.53,202535.0
2025-06-11 09:50:00,35.52,35.63,35.52,35.61,149029.0,35.52,35.63,35.52,35.61,149029.0
2025-06-11 09:55:00,35.61,35.65,35.59,35.59,132489.0,35.61,35.65,35.59,35.59,132489.0
2025-06-11 10:00:00,35.59,35.67,35.59,35.65,169459.0,35.59,35.67,35.59,35.65,169459.0
2025-06-11 10:05:00,35.65,35.69,35.59,35.69,136739.0,35.65,35.69,35.59,35.69,136739.0
2025-06-11 10:10:00,35.69,35.7,35.61,35.65,152007.0,35.69,35.7,35.61,35.65,152007.0
2025-06-11 10:15:00,35.65,35.69,35.63,35.66,208211.0,35.65,35.69,35.63,35.66,208211.0
2025-06-11 10:20:00,35.65,35.69,35.58,35.6,193468.0,35.65,35.69,35.58,35.6,193468.0
2025-06-11 10:25:00,35.59,35.66,35.59,35.66,155245.0,35.59,35.66,35.59,35.66,155245.0
2025-06-11 10:30:00,35.66,35.75,35.65,35.75,243999.0,35.66,35.75,35.65,35.75,243999.0
2025-06-11 10:35:00,35.75,35.77,35.66,35.66,848508.0,35.75,35.77,35.66,35.66,848508.0
2025-06-11 10:40:00,35.66,35.67,35.62,35.66,162057.0,35.66,35.67,35.62,35.66,162057.0
2025-06-11 10:45:00,35.66,35.67,35.64,35.65,137789.0,35.66,35.67,35.64,35.65,137789.0
2025-06-11 10:50:00,35.64,35.66,35.62,35.65,134708.0,35.64,35.66,35.62,35.65,134708.0
2025-06-11 10:55:00,35.65,35.67,35.57,35.59,198212.0,35.65,35.67,35.57,35.59,198212.0
2025-06-11 11:00:00,35.59,35.6,35.57,35.59,146446.0,35.59,35.6,35.57,35.59,146446.0
2025-06-11 11:05:00,35.59,35.61,35.55,35.57,144211.0,35.59,35.61,35.55,35.57,144211.0
2025-06-11 11:10:00,35.57,35.6,35.55,35.56,169313.0,35.57,35.6,35.55,35.56,169313.0
2025-06-11 11:15:00,35.57,35.6,35.56,35.57,142711.0,35.57,35.6,35.56,35.57,142711.0
2025-06-11 11:20:00,35.56,35.57,35.5,35.51,157677.0,35.56,35.57,35.5,35.51,157677.0
2025-06-11 11:25:00,35.51,35.57,35.5,35.55,192002.0,35.51,35.57,35.5,35.55,192002.0
2025-06-11 11:30:00,35.55,35.56,35.52,35.56,187373.0,35.55,35.56,35.52,35.56,187373.0
2025-06-11 11:35:00,35.56,35.57,35.53,35.56,101984.0,35.56,35.57,35.53,35.56,101984.0
2025-06-11 11:40:00,35.55,35.57,35.51,35.52,116842.0,35.55,35.57,35.51,35.52,116842.0
2025-06-11 11:45:00,35.51,35.54,35.49,35.52,108354.0,35.51,35.54,35.49,35.52,108354.0
2025-06-11 11:50:00,35.52,35.55,35.51,35.54,136632.0,35.52,35.55,35.51,35.54,136632.0
2025-06-11 11:55:00,35.54,35.56,35.49,35.5,76320.0,35.54,35.56,35.49,35.5,76320.0
2025-06-11 12:00:00,35.5,35.53,35.48,35.48,73476.0,35.5,35.53,35.48,35.48,73476.0
2025-06-11 12:05:00,35.49,35.5,35.45,35.48,157730.0,35.49,35.5,35.45,35.48,157730.0
2025-06-11 12:10:00,35.48,35.51,35.45,35.47,150503.0,35.48,35.51,35.45,35.47,150503.0
2025-06-11 12:15:00,35.47,35.5,35.46,35.48,106684.0,35.47,35.5,35.46,35.48,106684.0
2025-06-11 12:20:00,35.48,35.53,35.48,35.52,108076.0,35.48,35.53,35.48,35.52,108076.0
2025-06-11 12:25:00,35.51,35.55,35.51,35.55,151312.0,35.51,35.55,35.51,35.55,151312.0
2025-06-11 12:30:00,35.55,35.57,35.54,35.54,91077.0,35.55,35.57,35.54,35.54,91077.0
2025-06-11 12:35:00,35.54,35.54,35.48,35.5,98851.0,35.54,35.54,35.48,35.5,98851.0
2025-06-11 12:40:00,35.49,35.54,35.49,35.54,128632.0,35.49,35.54,35.49,35.54,128632.0
2025-06-11 12:45:00,35.53,35.54,35.46,35.46,314838.0,35.53,35.54,35.46,35.46,314838.0
2025-06-11 12:50:00,35.46,35.48,35.45,35.47,69416.0,35.46,35.48,35.45,35.47,69416.0
2025-06-11 12:55:00,35.48,35.5,35.47,35.5,68536.0,35.48,35.5,35.47,35.5,68536.0
2025-06-11 13:00:00,35.5,35.52,35.47,35.51,75699.0,35.5,35.52,35.47,35.51,75699.0
2025-06-11 13:05:00,35.51,35.52,35.48,35.52,70999.0,35.51,35.52,35.48,35.52,70999.0
2025-06-11 13:10:00,35.52,35.52,35.49,35.49,119832.0,35.52,35.52,35.49,35.49,119832.0
2025-06-11 13:15:00,35.48,35.5,35.48,35.49,89359.0,35.48,35.5,35.48,35.49,89359.0
2025-06-11 13:20:00,35.5,35.54,35.49,35.5,182844.0,35.5,35.54,35.49,35.5,182844.0
2025-06-11 13:25:00,35.5,35.52,35.47,35.48,221448.0,35.5,35.52,35.47,35.48,221448.0
2025-06-11 13:30:00,35.48,35.51,35.45,35.45,215185.0,35.48,35.51,35.45,35.45,215185.0
2025-06-11 13:35:00,35.45,35.47,35.43,35.44,110239.0,35.45,35.47,35.43,35.44,110239.0
2025-06-11 13:40:00,35.44,35.45,35.37,35.41,113914.0,35.44,35.45,35.37,35.41,113914.0
2025-06-11 13:45:00,35.41,35.41,35.36,35.37,114912.0,35.41,35.41,35.36,35.37,114912.0
2025-06-11 13:50:00,35.36,35.39,35.3,35.31,656749.0,35.36,35.39,35.3,35.31,656749.0
2025-06-11 13:55:00,35.32,35.35,35.28,35.3,112686.0,35.32,35.35,35.28,35.3,112686.0
2025-06-11 14:00:00,35.3,35.32,35.22,35.25,180405.0,35.3,35.32,35.22,35.25,180405.0
2025-06-11 14:05:00,35.25,35.27,35.23,35.25,70468.0,35.25,35.27,35.23,35.25,70468.0
2025-06-11 14:10:00,35.25,35.26,35.22,35.23,117527.0,35.25,35.26,35.22,35.23,117527.0
2025-06-11 14:15:00,35.23,35.24,35.18,35.22,146238.0,35.23,35.24,35.18,35.22,146238.0
2025-06-11 14:20:00,35.22,35.27,35.21,35.26,141714.0,35.22,35.27,35.21,35.26,141714.0
2025-06-11 14:25:00,35.27,35.31,35.24,35.27,225797.0,35.27,35.31,35.24,35.27,225797.0
2025-06-11 14:30:00,35.26,35.33,35.22,35.3,177036.0,35.26,35.33,35.22,35.3,177036.0
2025-06-11 14:35:00,35.3,35.33,35.29,35.3,187763.0,35.3,35.33,35.29,35.3,187763.0
2025-06-11 14:40:00,35.3,35.33,35.29,35.32,93218.0,35.3,35.33,35.29,35.32,93218.0
2025-06-11 14:45:00,35.33,35.33,35.31,35.32,73382.0,35.33,35.33,35.31,35.32,73382.0
2025-06-11 14:50:00,35.32,35.32,35.28,35.3,176355.0,35.32,35.32,35.28,35.3,176355.0
2025-06-11 14:55:00,35.3,35.3,35.25,35.26,87727.0,35.3,35.3,35.25,35.26,87727.0
2025-06-11 15:00:00,35.26,35.26,35.21,35.22,163515.0,35.26,35.26,35.21,35.22,163515.0
2025-06-11 15:05:00,35.22,35.25,35.21,35.23,132715.0,35.22,35.25,35.21,35.23,132715.0
2025-06-11 15:10:00,35.23,35.25,35.22,35.22,98700.0,35.23,35.25,35.22,35.22,98700.0
2025-06-11 15:15:00,35.22,35.22,35.15,35.16,275327.0,35.22,35.22,35.15,35.16,275327.0
2025-06-11 15:20:00,35.16,35.2,35.14,35.17,154842.0,35.16,35.2,35.14,35.17,154842.0
2025-06-11 15:25:00,35.17,35.19,35.13,35.16,211827.0,35.17,35.19,35.13,35.16,211827.0
2025-06-11 15:30:00,35.16,35.18,35.12,35.13,227561.0,35.16,35.18,35.12,35.13,227561.0
2025-06-11 15:35:00,35.12,35.19,35.12,35.19,204105.0,35.12,35.19,35.12,35.19,204105.0
2025-06-11 15:40:00,35.19,35.21,35.18,35.2,195970.0,35.19,35.21,35.18,35.2,195970.0
2025-06-11 15:45:00,35.2,35.23,35.17,35.18,351288.0,35.2,35.23,35.17,35.18,351288.0
2025-06-11 15:50:00,35.18,35.21,35.16,35.16,357073.0,35.18,35.21,35.16,35.16,357073.0
2025-06-11 15:55:00,35.17,35.21,35.16,35.2,1000996.0,35.17,35.21,35.16,35.2,1000996.0
2025-06-12 09:30:00,35.18,35.24,35.11,35.17,269274.0,35.18,35.24,35.11,35.17,269274.0
2025-06-12 09:35:00,35.16,35.17,35.1,35.14,114543.0,35.16,35.17,35.1,35.14,114543.0
2025-06-12 09:40:00,35.13,35.2,35.1,35.16,87310.0,35.13,35.2,35.1,35.16,87310.0
2025-06-12 09:45:00,35.15,35.2,35.14,35.19,126123.0,35.15,35.2,35.14,35.19,126123.0
2025-06-12 09:50:00,35.2,35.25,35.17,35.25,64103.0,35.2,35.25,35.17,35.25,64103.0
2025-06-12 09:55:00,35.25,35.25,35.18,35.2,121782.0,35.25,35.25,35.18,35.2,121782.0
2025-06-12 10:00:00,35.2,35.2,35.15,35.2,91782.0,35.2,35.2,35.15,35.2,91782.0
2025-06-12 10:05:00,35.2,35.21,35.16,35.19,128737.0,35.2,35.21,35.16,35.19,128737.0
2025-06-12 10:10:00,35.19,35.24,35.19,35.23,84157.0,35.19,35.24,35.19,35.23,84157.0
2025-06-12 10:15:00,35.23,35.29,35.22,35.27,106307.0,35.23,35.29,35.22,35.27,106307.0
2025-06-12 10:20:00,35.27,35.29,35.24,35.26,114687.0,35.27,35.29,35.24,35.26,114687.0
2025-06-12 10:25:00,35.26,35.31,35.24,35.29,70829.0,35.26,35.31,35.24,35.29,70829.0
2025-06-12 10:30:00,35.29,35.31,35.26,35.3,91827.0,35.29,35.31,35.26,35.3,91827.0
2025-06-12 10:35:00,35.3,35.34,35.28,35.33,77323.0,35.3,35.34,35.28,35.33,77323.0
2025-06-12 10:40:00,35.33,35.34,35.3,35.32,63338.0,35.33,35.34,35.3,35.32,63338.0
2025-06-12 10:45:00,35.32,35.34,35.31,35.32,46149.0,35.32,35.34,35.31,35.32,46149.0
2025-06-12 10:50:00,35.32,35.34,35.31,35.34,71348.0,35.32,35.34,35.31,35.34,71348.0
2025-06-12 10:55:00,35.33,35.34,35.25,35.25,80771.0,35.33,35.34,35.25,35.25,80771.0
2025-06-12 11:00:00,35.26,35.3,35.25,35.27,70993.0,35.26,35.3,35.25,35.27,70993.0
2025-06-12 11:05:00,35.27,35.27,35.21,35.23,66543.0,35.27,35.27,35.21,35.23,66543.0
2025-06-12 11:10:00,35.23,35.24,35.2,35.23,83407.0,35.23,35.24,35.2,35.23,83407.0
2025-06-12 11:15:00,35.23,35.24,35.2,35.23,72912.0,35.23,35.24,35.2,35.23,72912.0
2025-06-12 11:20:00,35.23,35.26,35.18,35.2,160050.0,35.23,35.26,35.18,35.2,160050.0
2025-06-12 11:25:00,35.2,35.25,35.18,35.24,108807.0,35.2,35.25,35.18,35.24,108807.0
2025-06-12 11:30:00,35.24,35.26,35.23,35.24,77656.0,35.24,35.26,35.23,35.24,77656.0
2025-06-12 11:35:00,35.24,35.25,35.22,35.23,67114.0,35.24,35.25,35.22,35.23,67114.0
2025-06-12 11:40:00,35.23,35.26,35.23,35.25,57720.0,35.23,35.26,35.23,35.25,57720.0
2025-06-12 11:45:00,35.25,35.26,35.19,35.2,81892.0,35.25,35.26,35.19,35.2,81892.0
2025-06-12 11:50:00,35.2,35.21,35.18,35.18,71556.0,35.2,35.21,35.18,35.18,71556.0
2025-06-12 11:55:00,35.19,35.21,35.19,35.19,45477.0,35.19,35.21,35.19,35.19,45477.0
2025-06-12 12:00:00,35.2,35.24,35.18,35.2,99656.0,35.2,35.24,35.18,35.2,99656.0
2025-06-12 12:05:00,35.2,35.23,35.18,35.22,43563.0,35.2,35.23,35.18,35.22,43563.0
2025-06-12 12:10:00,35.22,35.25,35.21,35.23,59189.0,35.22,35.25,35.21,35.23,59189.0
2025-06-12 12:15:00,35.23,35.24,35.22,35.23,38721.0,35.23,35.24,35.22,35.23,38721.0
2025-06-12 12:20:00,35.22,35.23,35.15,35.15,60051.0,35.22,35.23,35.15,35.15,60051.0
2025-06-12 12:25:00,35.15,35.22,35.15,35.21,106122.0,35.15,35.22,35.15,35.21,106122.0
2025-06-12 12:30:00,35.21,35.24,35.18,35.23,109606.0,35.21,35.24,35.18,35.23,109606.0
2025-06-12 12:35:00,35.23,35.23,35.17,35.19,248991.0,35.23,35.23,35.17,35.19,248991.0
2025-06-12 12:40:00,35.19,35.2,35.06,35.09,103970.0,35.19,35.2,35.06,35.09,103970.0
2025-06-12 12:45:00,35.1,35.14,35.09,35.14,68006.0,35.1,35.14,35.09,35.14,68006.0
2025-06-12 12:50:00,35.13,35.15,35.11,35.12,40790.0,35.13,35.15,35.11,35.12,40790.0
2025-06-12 12:55:00,35.11,35.13,35.1,35.12,65441.0,35.11,35.13,35.1,35.12,65441.0
2025-06-12 13:00:00,35.12,35.22,35.12,35.2,97485.0,35.12,35.22,35.12,35.2,97485.0
2025-06-12 13:05:00,35.19,35.23,35.19,35.23,67651.0,35.19,35.23,35.19,35.23,67651.0
2025-06-12 13:10:00,35.23,35.24,35.21,35.24,66833.0,35.23,35.24,35.21,35.24,66833.0
2025-06-12 13:15:00,35.23,35.25,35.22,35.23,53470.0,35.23,35.25,35.22,35.23,53470.0
2025-06-12 13:20:00,35.23,35.25,35.22,35.23,55874.0,35.23,35.25,35.22,35.23,55874.0
2025-06-12 13:25:00,35.23,35.29,35.23,35.27,191066.0,35.23,35.29,35.23,35.27,191066.0
2025-06-12 13:30:00,35.27,35.3,35.26,35.27,58639.0,35.27,35.3,35.26,35.27,58639.0
2025-06-12 13:35:00,35.27,35.29,35.26,35.27,46487.0,35.27,35.29,35.26,35.27,46487.0
2025-06-12 13:40:00,35.27,35.29,35.26,35.26,35864.0,35.27,35.29,35.26,35.26,35864.0
2025-06-12 13:45:00,35.27,35.27,35.25,35.27,47508.0,35.27,35.27,35.25,35.27,47508.0
2025-06-12 13:50:00,35.27,35.29,35.26,35.29,149956.0,35.27,35.29,35.26,35.29,149956.0
2025-06-12 13:55:00,35.29,35.29,35.26,35.27,57316.0,35.29,35.29,35.26,35.27,57316.0
2025-06-12 14:00:00,35.27,35.3,35.27,35.28,68177.0,35.27,35.3,35.27,35.28,68177.0
2025-06-12 14:05:00,35.28,35.31,35.28,35.3,60315.0,35.28,35.31,35.28,35.3,60315.0
2025-06-12 14:10:00,35.31,35.33,35.3,35.3,77922.0,35.31,35.33,35.3,35.3,77922.0
2025-06-12 14:15:00,35.3,35.34,35.3,35.33,68170.0,35.3,35.34,35.3,35.33,68170.0
2025-06-12 14:20:00,35.33,35.34,35.3,35.31,64117.0,35.33,35.34,35.3,35.31,64117.0
2025-06-12 14:25:00,35.32,35.39,35.31,35.36,161202.0,35.32,35.39,35.31,35.36,161202.0
2025-06-12 14:30:00,35.37,35.37,35.31,35.31,144987.0,35.37,35.37,35.31,35.31,144987.0
2025-06-12 14:35:00,35.32,35.33,35.3,35.32,94587.0,35.32,35.33,35.3,35.32,94587.0
2025-06-12 14:40:00,35.32,35.34,35.29,35.3,102454.0,35.32,35.34,35.29,35.3,102454.0
2025-06-12 14:45:00,35.3,35.35,35.3,35.34,60794.0,35.3,35.35,35.3,35.34,60794.0
2025-06-12 14:50:00,35.34,35.37,35.34,35.34,55597.0,35.34,35.37,35.34,35.34,55597.0
2025-06-12 14:55:00,35.34,35.35,35.33,35.34,105779.0,35.34,35.35,35.33,35.34,105779.0
2025-06-12 15:00:00,35.34,35.36,35.34,35.34,75903.0,35.34,35.36,35.34,35.34,75903.0
2025-06-12 15:05:00,35.34,35.35,35.31,35.32,90919.0,35.34,35.35,35.31,35.32,90919.0
2025-06-12 15:10:00,35.33,35.33,35.28,35.28,94639.0,35.33,35.33,35.28,35.28,94639.0
2025-06-12 15:15:00,35.29,35.29,35.24,35.25,104247.0,35.29,35.29,35.24,35.25,104247.0
2025-06-12 15:20:00,35.26,35.26,35.24,35.26,55778.0,35.26,35.26,35.24,35.26,55778.0
2025-06-12 15:25:00,35.26,35.27,35.24,35.26,74377.0,35.26,35.27,35.24,35.26,74377.0
2025-06-12 15:30:00,35.27,35.27,35.23,35.25,199337.0,35.27,35.27,35.23,35.25,199337.0
2025-06-12 15:35:00,35.25,35.26,35.23,35.26,67857.0,35.25,35.26,35.23,35.26,67857.0
2025-06-12 15:40:00,35.26,35.26,35.22,35.23,76704.0,35.26,35.26,35.22,35.23,76704.0
2025-06-12 15:45:00,35.22,35.23,35.18,35.18,86089.0,35.22,35.23,35.18,35.18,86089.0
2025-06-12 15:50:00,35.19,35.25,35.17,35.25,416117.0,35.19,35.25,35.17,35.25,416117.0
2025-06-12 15:55:00,35.25,35.27,35.22,35.27,736408.0,35.25,35.27,35.22,35.27,736408.0
2025-06-13 09:30:00,35.26,35.38,35.19,35.36,455101.0,35.26,35.38,35.19,35.36,455101.0
2025-06-13 09:35:00,35.37,35.45,35.34,35.41,214901.0,35.37,35.45,35.34,35.41,214901.0
2025-06-13 09:40:00,35.41,35.42,35.29,35.3,232883.0,35.41,35.42,35.29,35.3,232883.0
2025-06-13 09:45:00,35.3,35.35,35.26,35.27,125325.0,35.3,35.35,35.26,35.27,125325.0
2025-06-13 09:50:00,35.27,35.31,35.21,35.23,111423.0,35.27,35.31,35.21,35.23,111423.0
2025-06-13 09:55:00,35.22,35.26,35.17,35.18,88319.0,35.22,35.26,35.17,35.18,88319.0
2025-06-13 10:00:00,35.18,35.28,35.17,35.25,106389.0,35.18,35.28,35.17,35.25,106389.0
2025-06-13 10:05:00,35.25,35.33,35.24,35.31,79255.0,35.25,35.33,35.24,35.31,79255.0
2025-06-13 10:10:00,35.31,35.32,35.28,35.31,88738.0,35.31,35.32,35.28,35.31,88738.0
2025-06-13 10:15:00,35.32,35.38,35.31,35.37,85310.0,35.32,35.38,35.31,35.37,85310.0
2025-06-13 10:20:00,35.37,35.44,35.34,35.41,98067.0,35.37,35.44,35.34,35.41,98067.0
2025-06-13 10:25:00,35.41,35.41,35.35,35.38,74039.0,35.41,35.41,35.35,35.38,74039.0
2025-06-13 10:30:00,35.38,35.41,35.36,35.4,87317.0,35.38,35.41,35.36,35.4,87317.0
2025-06-13 10:35:00,35.4,35.43,35.38,35.43,114718.0,35.4,35.43,35.38,35.43,114718.0
2025-06-13 10:40:00,35.42,35.45,35.37,35.38,131123.0,35.42,35.45,35.37,35.38,131123.0
2025-06-13 10:45:00,35.38,35.38,35.3,35.33,112552.0,35.38,35.38,35.3,35.33,112552.0
2025-06-13 10:50:00,35.32,35.35,35.3,35.33,112823.0,35.32,35.35,35.3,35.33,112823.0
2025-06-13 10:55:00,35.34,35.36,35.31,35.34,63811.0,35.34,35.36,35.31,35.34,63811.0
2025-06-13 11:00:00,35.34,35.38,35.32,35.38,459087.0,35.34,35.38,35.32,35.38,459087.0
2025-06-13 11:05:00,35.38,35.39,35.34,35.34,135355.0,35.38,35.39,35.34,35.34,135355.0
2025-06-13 11:10:00,35.34,35.36,35.31,35.36,70763.0,35.34,35.36,35.31,35.36,70763.0
2025-06-13 11:15:00,35.36,35.39,35.33,35.36,83971.0,35.36,35.39,35.33,35.36,83971.0
2025-06-13 11:20:00,35.36,35.39,35.33,35.36,133397.0,35.36,35.39,35.33,35.36,133397.0
2025-06-13 11:25:00,35.35,35.38,35.34,35.38,70157.0,35.35,35.38,35.34,35.38,70157.0
2025-06-13 11:30:00,35.38,35.44,35.37,35.41,149853.0,35.38,35.44,35.37,35.41,149853.0
2025-06-13 11:35:00,35.41,35.44,35.4,35.44,61085.0,35.41,35.44,35.4,35.44,61085.0
2025-06-13 11:40:00,35.44,35.46,35.41,35.42,106377.0,35.44,35.46,35.41,35.42,106377.0
2025-06-13 11:45:00,35.43,35.44,35.39,35.42,71962.0,35.43,35.44,35.39,35.42,71962.0
2025-06-13 11:50:00,35.41,35.43,35.4,35.41,69635.0,35.41,35.43,35.4,35.41,69635.0
2025-06-13 11:55:00,35.4,35.41,35.36,35.39,67631.0,35.4,35.41,35.36,35.39,67631.0
2025-06-13 12:00:00,35.38,35.4,35.37,35.37,85592.0,35.38,35.4,35.37,35.37,85592.0
2025-06-13 12:05:00,35.38,35.4,35.36,35.39,81697.0,35.38,35.4,35.36,35.39,81697.0
2025-06-13 12:10:00,35.38,35.4,35.37,35.38,54389.0,35.38,35.4,35.37,35.38,54389.0
2025-06-13 12:15:00,35.38,35.38,35.36,35.38,41065.0,35.38,35.38,35.36,35.38,41065.0
2025-06-13 12:20:00,35.38,35.39,35.33,35.34,74502.0,35.38,35.39,35.33,35.34,74502.0
2025-06-13 12:25:00,35.34,35.34,35.28,35.31,78361.0,35.34,35.34,35.28,35.31,78361.0
2025-06-13 12:30:00,35.31,35.34,35.31,35.33,61095.0,35.31,35.34,35.31,35.33,61095.0
2025-06-13 12:35:00,35.33,35.34,35.31,35.31,61650.0,35.33,35.34,35.31,35.31,61650.0
2025-06-13 12:40:00,35.32,35.33,35.31,35.32,103234.0,35.32,35.33,35.31,35.32,103234.0
2025-06-13 12:45:00,35.32,35.32,35.29,35.3,43645.0,35.32,35.32,35.29,35.3,43645.0
2025-06-13 12:50:00,35.29,35.34,35.29,35.34,69934.0,35.29,35.34,35.29,35.34,69934.0
2025-06-13 12:55:00,35.34,35.39,35.31,35.32,122442.0,35.34,35.39,35.31,35.32,122442.0
2025-06-13 13:00:00,35.32,35.33,35.31,35.31,40479.0,35.32,35.33,35.31,35.31,40479.0
2025-06-13 13:05:00,35.32,35.34,35.31,35.33,44689.0,35.32,35.34,35.31,35.33,44689.0
2025-06-13 13:10:00,35.33,35.34,35.29,35.33,87644.0,35.33,35.34,35.29,35.33,87644.0
2025-06-13 13:15:00,35.33,35.33,35.28,35.32,73815.0,35.33,35.33,35.28,35.32,73815.0
2025-06-13 13:20:00,35.32,35.36,35.31,35.34,74554.0,35.32,35.36,35.31,35.34,74554.0
2025-06-13 13:25:00,35.34,35.34,35.28,35.29,80534.0,35.34,35.34,35.28,35.29,80534.0
2025-06-13 13:30:00,35.29,35.31,35.27,35.27,55621.0,35.29,35.31,35.27,35.27,55621.0
2025-06-13 13:35:00,35.28,35.28,35.24,35.26,64986.0,35.28,35.28,35.24,35.26,64986.0
2025-06-13 13:40:00,35.26,35.27,35.2,35.22,68583.0,35.26,35.27,35.2,35.22,68583.0
2025-06-13 13:45:00,35.23,35.25,35.22,35.22,52541.0,35.23,35.25,35.22,35.22,52541.0
2025-06-13 13:50:00,35.23,35.25,35.22,35.25,56363.0,35.23,35.25,35.22,35.25,56363.0
2025-06-13 13:55:00,35.25,35.26,35.18,35.19,1261840.0,35.25,35.26,35.18,35.19,1261840.0
2025-06-13 14:00:00,35.2,35.22,35.17,35.19,119922.0,35.2,35.22,35.17,35.19,119922.0
2025-06-13 14:05:00,35.19,35.23,35.18,35.23,125134.0,35.19,35.23,35.18,35.23,125134.0
2025-06-13 14:10:00,35.23,35.26,35.21,35.23,90097.0,35.23,35.26,35.21,35.23,90097.0
2025-06-13 14:15:00,35.23,35.24,35.19,35.23,131844.0,35.23,35.24,35.19,35.23,131844.0
2025-06-13 14:20:00,35.23,35.24,35.19,35.22,51771.0,35.23,35.24,35.19,35.22,51771.0
2025-06-13 14:25:00,35.22,35.22,35.15,35.18,91604.0,35.22,35.22,35.15,35.18,91604.0
2025-06-13 14:30:00,35.18,35.19,35.11,35.15,94414.0,35.18,35.19,35.11,35.15,94414.0
2025-06-13 14:35:00,35.15,35.15,35.09,35.11,145297.0,35.15,35.15,35.09,35.11,145297.0
2025-06-13 14:40:00,35.11,35.13,35.08,35.13,150981.0,35.11,35.13,35.08,35.13,150981.0
2025-06-13 14:45:00,35.13,35.18,35.12,35.16,184846.0,35.13,35.18,35.12,35.16,184846.0
2025-06-13 14:50:00,35.16,35.18,35.14,35.17,156054.0,35.16,35.18,35.14,35.17,156054.0
2025-06-13 14:55:00,35.16,35.2,35.16,35.19,156663.0,35.16,35.2,35.16,35.19,156663.0
2025-06-13 15:00:00,35.19,35.2,35.12,35.15,146648.0,35.19,35.2,35.12,35.15,146648.0
2025-06-13 15:05:00,35.15,35.17,35.12,35.17,116287.0,35.15,35.17,35.12,35.17,116287.0
2025-06-13 15:10:00,35.16,35.17,35.14,35.16,123855.0,35.16,35.17,35.14,35.16,123855.0
2025-06-13 15:15:00,35.16,35.17,35.1,35.13,130428.0,35.16,35.17,35.1,35.13,130428.0
2025-06-13 15:20:00,35.13,35.14,35.08,35.08,120692.0,35.13,35.14,35.08,35.08,120692.0
2025-06-13 15:25:00,35.09,35.09,35.05,35.07,116899.0,35.09,35.09,35.05,35.07,116899.0
2025-06-13 15:30:00,35.07,35.09,35.05,35.08,160054.0,35.07,35.09,35.05,35.08,160054.0
2025-06-13 15:35:00,35.07,35.14,35.06,35.09,196119.0,35.07,35.14,35.06,35.09,196119.0
2025-06-13 15:40:00,35.09,35.1,35.04,35.05,195913.0,35.09,35.1,35.04,35.05,195913.0
2025-06-13 15:45:00,35.05,35.05,35.0,35.04,335958.0,35.05,35.05,35.0,35.04,335958.0
2025-06-13 15:50:00,35.04,35.06,34.97,35.0,744813.0,35.04,35.06,34.97,35.0,744813.0
2025-06-13 15:55:00,35.0,35.02,34.95,35.01,1590179.0,35.0,35.02,34.95,35.01,1590179.0
2025-06-16 09:30:00,35.2,35.37,35.09,35.33,390590.0,35.2,35.37,35.09,35.33,390590.0
2025-06-16 09:35:00,35.34,35.35,35.2,35.23,139740.0,35.34,35.35,35.2,35.23,139740.0
2025-06-16 09:40:00,35.23,35.28,35.2,35.2,182525.0,35.23,35.28,35.2,35.2,182525.0
2025-06-16 09:45:00,35.2,35.37,35.2,35.33,121683.0,35.2,35.37,35.2,35.33,121683.0
2025-06-16 09:50:00,35.33,35.34,35.3,35.33,74172.0,35.33,35.34,35.3,35.33,74172.0
2025-06-16 09:55:00,35.33,35.36,35.31,35.34,105330.0,35.33,35.36,35.31,35.34,105330.0
2025-06-16 10:00:00,35.35,35.45,35.34,35.44,112887.0,35.35,35.45,35.34,35.44,112887.0
2025-06-16 10:05:00,35.45,35.45,35.4,35.41,150431.0,35.45,35.45,35.4,35.41,150431.0
2025-06-16 10:10:00,35.41,35.42,35.38,35.41,62054.0,35.41,35.42,35.38,35.41,62054.0
2025-06-16 10:15:00,35.41,35.47,35.39,35.47,123191.0,35.41,35.47,35.39,35.47,123191.0
2025-06-16 10:20:00,35.47,35.49,35.46,35.48,60433.0,35.47,35.49,35.46,35.48,60433.0
2025-06-16 10:25:00,35.49,35.5,35.46,35.48,65031.0,35.49,35.5,35.46,35.48,65031.0
2025-06-16 10:30:00,35.48,35.48,35.39,35.4,115633.0,35.48,35.48,35.39,35.4,115633.0
2025-06-16 10:35:00,35.4,35.4,35.32,35.34,81111.0,35.4,35.4,35.32,35.34,81111.0
2025-06-16 10:40:00,35.34,35.36,35.29,35.35,219107.0,35.34,35.36,35.29,35.35,219107.0
2025-06-16 10:45:00,35.34,35.39,35.34,35.36,69172.0,35.34,35.39,35.34,35.36,69172.0
2025-06-16 10:50:00,35.37,35.38,35.28,35.29,82693.0,35.37,35.38,35.28,35.29,82693.0
2025-06-16 10:55:00,35.29,35.29,35.25,35.27,91829.0,35.29,35.29,35.25,35.27,91829.0
2025-06-16 11:00:00,35.27,35.28,35.24,35.25,106855.0,35.27,35.28,35.24,35.25,106855.0
2025-06-16 11:05:00,35.25,35.25,35.19,35.2,147353.0,35.25,35.25,35.19,35.2,147353.0
2025-06-16 11:10:00,35.19,35.22,35.17,35.18,370195.0,35.19,35.22,35.17,35.18,370195.0
2025-06-16 11:15:00,35.18,35.18,35.09,35.09,140078.0,35.18,35.18,35.09,35.09,140078.0
2025-06-16 11:20:00,35.09,35.13,34.77,34.82,822795.0,35.09,35.13,34.77,34.82,822795.0
2025-06-16 11:25:00,34.83,34.95,34.8,34.93,715583.0,34.83,34.95,34.8,34.93,715583.0
2025-06-16 11:30:00,34.93,34.97,34.9,34.96,185048.0,34.93,34.97,34.9,34.96,185048.0
2025-06-16 11:35:00,34.97,35.07,34.93,35.05,795318.0,34.97,35.07,34.93,35.05,795318.0
2025-06-16 11:40:00,35.05,35.13,35.04,35.07,548267.0,35.05,35.13,35.04,35.07,548267.0
2025-06-16 11:45:00,35.07,35.07,34.97,34.98,225998.0,35.07,35.07,34.97,34.98,225998.0
2025-06-16 11:50:00,34.98,35.0,34.9,34.91,90103.0,34.98,35.0,34.9,34.91,90103.0
2025-06-16 11:55:00,34.9,34.91,34.84,34.85,139651.0,34.9,34.91,34.84,34.85,139651.0
2025-06-16 12:00:00,34.85,34.88,34.82,34.83,98135.0,34.85,34.88,34.82,34.83,98135.0
2025-06-16 12:05:00,34.82,34.84,34.79,34.8,185663.0,34.82,34.84,34.79,34.8,185663.0
2025-06-16 12:10:00,34.8,34.84,34.79,34.79,73641.0,34.8,34.84,34.79,34.79,73641.0
2025-06-16 12:15:00,34.79,34.88,34.77,34.87,162330.0,34.79,34.88,34.77,34.87,162330.0
2025-06-16 12:20:00,34.87,34.9,34.86,34.88,154804.0,34.87,34.9,34.86,34.88,154804.0
2025-06-16 12:25:00,34.89,34.92,34.86,34.9,288855.0,34.89,34.92,34.86,34.9,288855.0
2025-06-16 12:30:00,34.89,34.91,34.88,34.89,64662.0,34.89,34.91,34.88,34.89,64662.0
2025-06-16 12:35:00,34.89,34.91,34.86,34.89,62287.0,34.89,34.91,34.86,34.89,62287.0
2025-06-16 12:40:00,34.89,34.89,34.87,34.89,21480.0,34.89,34.89,34.87,34.89,21480.0
2025-06-16 12:45:00,34.89,34.9,34.87,34.88,56544.0,34.89,34.9,34.87,34.88,56544.0
2025-06-16 12:50:00,34.88,34.91,34.87,34.91,73282.0,34.88,34.91,34.87,34.91,73282.0
2025-06-16 12:55:00,34.91,34.92,34.87,34.9,52687.0,34.91,34.92,34.87,34.9,52687.0
2025-06-16 13:00:00,34.9,34.91,34.87,34.89,55264.0,34.9,34.91,34.87,34.89,55264.0
2025-06-16 13:05:00,34.9,34.91,34.86,34.88,82371.0,34.9,34.91,34.86,34.88,82371.0
2025-06-16 13:10:00,34.88,34.9,34.83,34.83,81338.0,34.88,34.9,34.83,34.83,81338.0
2025-06-16 13:15:00,34.84,34.89,34.83,34.89,120285.0,34.84,34.89,34.83,34.89,120285.0
2025-06-16 13:20:00,34.89,34.91,34.85,34.9,67983.0,34.89,34.91,34.85,34.9,67983.0
2025-06-16 13:25:00,34.9,34.95,34.89,34.95,84899.0,34.9,34.95,34.89,34.95,84899.0
2025-06-16 13:30:00,34.95,34.98,34.94,34.98,71319.0,34.95,34.98,34.94,34.98,71319.0
2025-06-16 13:35:00,34.98,34.99,34.97,34.98,32064.0,34.98,34.99,34.97,34.98,32064.0
2025-06-16 13:40:00,34.98,35.0,34.93,34.94,289570.0,34.98,35.0,34.93,34.94,289570.0
2025-06-16 13:45:00,34.93,34.94,34.91,34.94,43064.0,34.93,34.94,34.91,34.94,43064.0
2025-06-16 13:50:00,34.94,34.95,34.91,34.95,53204.0,34.94,34.95,34.91,34.95,53204.0
2025-06-16 13:55:00,34.95,34.96,34.94,34.94,35516.0,34.95,34.96,34.94,34.94,35516.0
2025-06-16 14:00:00,34.94,34.98,34.94,34.98,72976.0,34.94,34.98,34.94,34.98,72976.0
2025-06-16 14:05:00,34.98,34.99,34.97,34.97,57921.0,34.98,34.99,34.97,34.97,57921.0
2025-06-16 14:10:00,34.97,34.98,34.94,34.95,103576.0,34.97,34.98,34.94,34.95,103576.0
2025-06-16 14:15:00,34.95,34.96,34.91,34.92,70948.0,34.95,34.96,34.91,34.92,70948.0
2025-06-16 14:20:00,34.93,34.98,34.92,34.98,81059.0,34.93,34.98,34.92,34.98,81059.0
2025-06-16 14:25:00,34.98,34.99,34.96,34.97,64500.0,34.98,34.99,34.96,34.97,64500.0
2025-06-16 14:30:00,34.97,34.99,34.96,34.96,88205.0,34.97,34.99,34.96,34.96,88205.0
2025-06-16 14:35:00,34.97,34.97,34.95,34.95,63180.0,34.97,34.97,34.95,34.95,63180.0
2025-06-16 14:40:00,34.96,34.99,34.96,34.98,60465.0,34.96,34.99,34.96,34.98,60465.0
2025-06-16 14:45:00,34.98,34.99,34.96,34.98,93320.0,34.98,34.99,34.96,34.98,93320.0
2025-06-16 14:50:00,34.98,35.03,34.98,35.02,121745.0,34.98,35.03,34.98,35.02,121745.0
2025-06-16 14:55:00,35.03,35.11,35.03,35.09,112422.0,35.03,35.11,35.03,35.09,112422.0
2025-06-16 15:00:00,35.09,35.1,35.06,35.06,87464.0,35.09,35.1,35.06,35.06,87464.0
2025-06-16 15:05:00,35.07,35.09,35.06,35.07,118407.0,35.07,35.09,35.06,35.07,118407.0
2025-06-16 15:10:00,35.07,35.09,35.06,35.06,118127.0,35.07,35.09,35.06,35.06,118127.0
2025-06-16 15:15:00,35.07,35.07,35.02,35.04,128914.0,35.07,35.07,35.02,35.04,128914.0
2025-06-16 15:20:00,35.04,35.11,35.03,35.07,187213.0,35.04,35.11,35.03,35.07,187213.0
2025-06-16 15:25:00,35.07,35.08,35.04,35.05,105301.0,35.07,35.08,35.04,35.05,105301.0
2025-06-16 15:30:00,35.05,35.06,35.04,35.05,108751.0,35.05,35.06,35.04,35.05,108751.0
2025-06-16 15:35:00,35.05,35.07,35.04,35.05,114877.0,35.05,35.07,35.04,35.05,114877.0
2025-06-16 15:40:00,35.05,35.07,35.02,35.04,240149.0,35.05,35.07,35.02,35.04,240149.0
2025-06-16 15:45:00,35.04,35.07,35.04,35.05,114615.0,35.04,35.07,35.04,35.05,114615.0
2025-06-16 15:50:00,35.05,35.1,35.01,35.09,448633.0,35.05,35.1,35.01,35.09,448633.0
2025-06-16 15:55:00,35.1,35.15,35.04,35.1,1296771.0,35.1,35.15,35.04,35.1,1296771.0
2025-06-17 09:30:00,34.96,35.03,34.83,34.91,379714.0,34.96,35.03,34.83,34.91,379714.0
2025-06-17 09:35:00,34.9,34.94,34.78,34.94,104354.0,34.9,34.94,34.78,34.94,104354.0
2025-06-17 09:40:00,34.93,34.97,34.9,34.95,103131.0,34.93,34.97,34.9,34.95,103131.0
2025-06-17 09:45:00,34.94,34.95,34.81,34.84,162992.0,34.94,34.95,34.81,34.84,162992.0
2025-06-17 09:50:00,34.84,34.91,34.74,34.75,210851.0,34.84,34.91,34.74,34.75,210851.0
2025-06-17 09:55:00,34.75,34.8,34.67,34.69,227096.0,34.75,34.8,34.67,34.69,227096.0
2025-06-17 10:00:00,34.69,34.78,34.68,34.7,207164.0,34.69,34.78,34.68,34.7,207164.0
2025-06-17 10:05:00,34.7,34.8,34.7,34.8,321620.0,34.7,34.8,34.7,34.8,321620.0
2025-06-17 10:10:00,34.8,34.84,34.75,34.83,89513.0,34.8,34.84,34.75,34.83,89513.0
2025-06-17 10:15:00,34.82,34.9,34.81,34.86,148375.0,34.82,34.9,34.81,34.86,148375.0
2025-06-17 10:20:00,34.86,34.91,34.85,34.88,90714.0,34.86,34.91,34.85,34.88,90714.0
2025-06-17 10:25:00,34.88,34.9,34.83,34.87,69914.0,34.88,34.9,34.83,34.87,69914.0
2025-06-17 10:30:00,34.87,34.9,34.85,34.87,83347.0,34.87,34.9,34.85,34.87,83347.0
2025-06-17 10:35:00,34.87,34.9,34.86,34.89,64479.0,34.87,34.9,34.86,34.89,64479.0
2025-06-17 10:40:00,34.89,34.9,34.85,34.87,80778.0,34.89,34.9,34.85,34.87,80778.0
2025-06-17 10:45:00,34.87,34.89,34.85,34.89,91953.0,34.87,34.89,34.85,34.89,91953.0
2025-06-17 10:50:00,34.88,34.9,34.78,34.8,155983.0,34.88,34.9,34.78,34.8,155983.0
2025-06-17 10:55:00,34.8,34.84,34.78,34.84,86112.0,34.8,34.84,34.78,34.84,86112.0
2025-06-17 11:00:00,34.84,34.85,34.8,34.84,76586.0,34.84,34.85,34.8,34.84,76586.0
2025-06-17 11:05:00,34.84,34.86,34.81,34.82,72460.0,34.84,34.86,34.81,34.82,72460.0
2025-06-17 11:10:00,34.82,34.87,34.82,34.87,64067.0,34.82,34.87,34.82,34.87,64067.0
2025-06-17 11:15:00,34.87,34.87,34.81,34.84,49007.0,34.87,34.87,34.81,34.84,49007.0
2025-06-17 11:20:00,34.84,34.85,34.79,34.8,44228.0,34.84,34.85,34.79,34.8,44228.0
2025-06-17 11:25:00,34.8,34.82,34.77,34.8,83488.0,34.8,34.82,34.77,34.8,83488.0
2025-06-17 11:30:00,34.8,34.82,34.78,34.82,48498.0,34.8,34.82,34.78,34.82,48498.0
2025-06-17 11:35:00,34.82,34.85,34.8,34.83,75922.0,34.82,34.85,34.8,34.83,75922.0
2025-06-17 11:40:00,34.84,34.84,34.8,34.82,43309.0,34.84,34.84,34.8,34.82,43309.0
2025-06-17 11:45:00,34.82,34.84,34.81,34.81,61812.0,34.82,34.84,34.81,34.81,61812.0
2025-06-17 11:50:00,34.82,34.88,34.82,34.87,128995.0,34.82,34.88,34.82,34.87,128995.0
2025-06-17 11:55:00,34.87,34.89,34.84,34.84,94810.0,34.87,34.89,34.84,34.84,94810.0
2025-06-17 12:00:00,34.84,34.89,34.84,34.89,32986.0,34.84,34.89,34.84,34.89,32986.0
2025-06-17 12:05:00,34.89,34.89,34.81,34.84,243842.0,34.89,34.89,34.81,34.84,243842.0
2025-06-17 12:10:00,34.84,34.89,34.84,34.84,38199.0,34.84,34.89,34.84,34.84,38199.0
2025-06-17 12:15:00,34.84,34.89,34.84,34.89,37697.0,34.84,34.89,34.84,34.89,37697.0
2025-06-17 12:20:00,34.89,34.89,34.83,34.84,45477.0,34.89,34.89,34.83,34.84,45477.0
2025-06-17 12:25:00,34.83,34.85,34.81,34.81,34548.0,34.83,34.85,34.81,34.81,34548.0
2025-06-17 12:30:00,34.82,34.84,34.8,34.82,36654.0,34.82,34.84,34.8,34.82,36654.0
2025-06-17 12:35:00,34.81,34.83,34.8,34.8,38579.0,34.81,34.83,34.8,34.8,38579.0
2025-06-17 12:40:00,34.8,34.81,34.71,34.73,475360.0,34.8,34.81,34.71,34.73,475360.0
2025-06-17 12:45:00,34.73,34.77,34.71,34.73,89687.0,34.73,34.77,34.71,34.73,89687.0
2025-06-17 12:50:00,34.73,34.76,34.71,34.73,70470.0,34.73,34.76,34.71,34.73,70470.0
2025-06-17 12:55:00,34.73,34.74,34.7,34.72,80196.0,34.73,34.74,34.7,34.72,80196.0
2025-06-17 13:00:00,34.72,34.75,34.69,34.74,64143.0,34.72,34.75,34.69,34.74,64143.0
2025-06-17 13:05:00,34.73,34.73,34.69,34.72,31655.0,34.73,34.73,34.69,34.72,31655.0
2025-06-17 13:10:00,34.72,34.73,34.69,34.72,198028.0,34.72,34.73,34.69,34.72,198028.0
2025-06-17 13:15:00,34.73,34.73,34.69,34.7,217595.0,34.73,34.73,34.69,34.7,217595.0
2025-06-17 13:20:00,34.7,34.71,34.68,34.68,124571.0,34.7,34.71,34.68,34.68,124571.0
2025-06-17 13:25:00,34.68,34.68,34.65,34.66,70293.0,34.68,34.68,34.65,34.66,70293.0
2025-06-17 13:30:00,34.66,34.7,34.64,34.69,73412.0,34.66,34.7,34.64,34.69,73412.0
2025-06-17 13:35:00,34.69,34.7,34.62,34.63,44651.0,34.69,34.7,34.62,34.63,44651.0
2025-06-17 13:40:00,34.63,34.63,34.58,34.59,85280.0,34.63,34.63,34.58,34.59,85280.0
2025-06-17 13:45:00,34.59,34.59,34.51,34.54,89521.0,34.59,34.59,34.51,34.54,89521.0
2025-06-17 13:50:00,34.54,34.54,34.5,34.54,50066.0,34.54,34.54,34.5,34.54,50066.0
2025-06-17 13:55:00,34.54,34.56,34.53,34.54,182868.0,34.54,34.56,34.53,34.54,182868.0
2025-06-17 14:00:00,34.53,34.55,34.51,34.54,153788.0,34.53,34.55,34.51,34.54,153788.0
2025-06-17 14:05:00,34.54,34.56,34.53,34.56,54508.0,34.54,34.56,34.53,34.56,54508.0
2025-06-17 14:10:00,34.55,34.57,34.53,34.54,46055.0,34.55,34.57,34.53,34.54,46055.0
2025-06-17 14:15:00,34.54,34.54,34.5,34.51,65545.0,34.54,34.54,34.5,34.51,65545.0
2025-06-17 14:20:00,34.5,34.51,34.48,34.49,44347.0,34.5,34.51,34.48,34.49,44347.0
2025-06-17 14:25:00,34.48,34.5,34.46,34.5,65076.0,34.48,34.5,34.46,34.5,65076.0
2025-06-17 14:30:00,34.5,34.51,34.49,34.51,42204.0,34.5,34.51,34.49,34.51,42204.0
2025-06-17 14:35:00,34.51,34.54,34.5,34.52,88946.0,34.51,34.54,34.5,34.52,88946.0
2025-06-17 14:40:00,34.52,34.56,34.5,34.56,103075.0,34.52,34.56,34.5,34.56,103075.0
2025-06-17 14:45:00,34.57,34.59,34.56,34.58,71410.0,34.57,34.59,34.56,34.58,71410.0
2025-06-17 14:50:00,34.58,34.61,34.57,34.61,163970.0,34.58,34.61,34.57,34.61,163970.0
2025-06-17 14:55:00,34.6,34.65,34.6,34.65,103438.0,34.6,34.65,34.6,34.65,103438.0
2025-06-17 15:00:00,34.65,34.65,34.56,34.57,126325.0,34.65,34.65,34.56,34.57,126325.0
2025-06-17 15:05:00,34.57,34.57,34.54,34.55,94237.0,34.57,34.57,34.54,34.55,94237.0
2025-06-17 15:10:00,34.55,34.58,34.54,34.56,92217.0,34.55,34.58,34.54,34.56,92217.0
2025-06-17 15:15:00,34.55,34.56,34.53,34.55,82442.0,34.55,34.56,34.53,34.55,82442.0
2025-06-17 15:20:00,34.55,34.6,34.54,34.59,160452.0,34.55,34.6,34.54,34.59,160452.0
2025-06-17 15:25:00,34.59,34.59,34.56,34.56,68337.0,34.59,34.59,34.56,34.56,68337.0
2025-06-17 15:30:00,34.57,34.59,34.55,34.59,103039.0,34.57,34.59,34.55,34.59,103039.0
2025-06-17 15:35:00,34.59,34.61,34.54,34.55,532952.0,34.59,34.61,34.54,34.55,532952.0
2025-06-17 15:40:00,34.55,34.56,34.52,34.54,155858.0,34.55,34.56,34.52,34.54,155858.0
2025-06-17 15:45:00,34.54,34.55,34.51,34.55,203925.0,34.54,34.55,34.51,34.55,203925.0
2025-06-17 15:50:00,34.54,34.55,34.48,34.5,529257.0,34.54,34.55,34.48,34.5,529257.0
2025-06-17 15:55:00,34.5,34.56,34.48,34.54,1440305.0,34.5,34.56,34.48,34.54,1440305.0
2025-06-18 09:30:00,34.49,34.62,34.44,34.55,312353.0,34.49,34.62,34.44,34.55,312353.0
2025-06-18 09:35:00,34.55,34.65,34.55,34.65,84195.0,34.55,34.65,34.55,34.65,84195.0
2025-06-18 09:40:00,34.64,34.64,34.54,34.56,57451.0,34.64,34.64,34.54,34.56,57451.0
2025-06-18 09:45:00,34.57,34.61,34.56,34.59,78102.0,34.57,34.61,34.56,34.59,78102.0
2025-06-18 09:50:00,34.58,34.64,34.57,34.64,81485.0,34.58,34.64,34.57,34.64,81485.0
2025-06-18 09:55:00,34.64,34.7,34.62,34.66,55673.0,34.64,34.7,34.62,34.66,55673.0
2025-06-18 10:00:00,34.66,34.71,34.64,34.69,60871.0,34.66,34.71,34.64,34.69,60871.0
2025-06-18 10:05:00,34.69,34.69,34.63,34.64,83634.0,34.69,34.69,34.63,34.64,83634.0
2025-06-18 10:10:00,34.65,34.66,34.62,34.66,104502.0,34.65,34.66,34.62,34.66,104502.0
2025-06-18 10:15:00,34.66,34.68,34.62,34.64,62447.0,34.66,34.68,34.62,34.64,62447.0
2025-06-18 10:20:00,34.65,34.67,34.54,34.56,87705.0,34.65,34.67,34.54,34.56,87705.0
2025-06-18 10:25:00,34.55,34.62,34.55,34.58,97334.0,34.55,34.62,34.55,34.58,97334.0
2025-06-18 10:30:00,34.58,34.61,34.57,34.6,75284.0,34.58,34.61,34.57,34.6,75284.0
2025-06-18 10:35:00,34.61,34.64,34.6,34.63,86218.0,34.61,34.64,34.6,34.63,86218.0
2025-06-18 10:40:00,34.63,34.63,34.59,34.59,88851.0,34.63,34.63,34.59,34.59,88851.0
2025-06-18 10:45:00,34.59,34.61,34.58,34.6,144334.0,34.59,34.61,34.58,34.6,144334.0
2025-06-18 10:50:00,34.6,34.6,34.53,34.54,462882.0,34.6,34.6,34.53,34.54,462882.0
2025-06-18 10:55:00,34.54,34.55,34.52,34.54,73684.0,34.54,34.55,34.52,34.54,73684.0
2025-06-18 11:00:00,34.54,34.59,34.53,34.58,137867.0,34.54,34.59,34.53,34.58,137867.0
2025-06-18 11:05:00,34.58,34.59,34.55,34.56,228715.0,34.58,34.59,34.55,34.56,228715.0
2025-06-18 11:10:00,34.55,34.59,34.55,34.56,81061.0,34.55,34.59,34.55,34.56,81061.0
2025-06-18 11:15:00,34.55,34.58,34.55,34.58,57364.0,34.55,34.58,34.55,34.58,57364.0
2025-06-18 11:20:00,34.57,34.57,34.51,34.52,91112.0,34.57,34.57,34.51,34.52,91112.0
2025-06-18 11:25:00,34.51,34.52,34.48,34.49,102640.0,34.51,34.52,34.48,34.49,102640.0
2025-06-18 11:30:00,34.49,34.53,34.48,34.51,109226.0,34.49,34.53,34.48,34.51,109226.0
2025-06-18 11:35:00,34.51,34.51,34.46,34.5,239915.0,34.51,34.51,34.46,34.5,239915.0
2025-06-18 11:40:00,34.5,34.51,34.46,34.49,129263.0,34.5,34.51,34.46,34.49,129263.0
2025-06-18 11:45:00,34.48,34.5,34.45,34.45,78730.0,34.48,34.5,34.45,34.45,78730.0
2025-06-18 11:50:00,34.45,34.49,34.45,34.49,72616.0,34.45,34.49,34.45,34.49,72616.0
2025-06-18 11:55:00,34.49,34.49,34.43,34.43,106380.0,34.49,34.49,34.43,34.43,106380.0
2025-06-18 12:00:00,34.44,34.48,34.43,34.45,89559.0,34.44,34.48,34.43,34.45,89559.0
2025-06-18 12:05:00,34.45,34.46,34.42,34.43,86281.0,34.45,34.46,34.42,34.43,86281.0
2025-06-18 12:10:00,34.44,34.44,34.42,34.43,137894.0,34.44,34.44,34.42,34.43,137894.0
2025-06-18 12:15:00,34.43,34.45,34.42,34.44,84122.0,34.43,34.45,34.42,34.44,84122.0
2025-06-18 12:20:00,34.44,34.44,34.42,34.44,78719.0,34.44,34.44,34.42,34.44,78719.0
2025-06-18 12:25:00,34.44,34.45,34.42,34.44,56876.0,34.44,34.45,34.42,34.44,56876.0
2025-06-18 12:30:00,34.43,34.47,34.43,34.47,45081.0,34.43,34.47,34.43,34.47,45081.0
2025-06-18 12:35:00,34.47,34.47,34.45,34.45,38327.0,34.47,34.47,34.45,34.45,38327.0
2025-06-18 12:40:00,34.45,34.47,34.45,34.45,43850.0,34.45,34.47,34.45,34.45,43850.0
2025-06-18 12:45:00,34.45,34.48,34.44,34.45,154844.0,34.45,34.48,34.44,34.45,154844.0
2025-06-18 12:50:00,34.45,34.46,34.43,34.44,73805.0,34.45,34.46,34.43,34.44,73805.0
2025-06-18 12:55:00,34.44,34.45,34.42,34.43,74851.0,34.44,34.45,34.42,34.43,74851.0
2025-06-18 13:00:00,34.42,34.44,34.41,34.44,105429.0,34.42,34.44,34.41,34.44,105429.0
2025-06-18 13:05:00,34.44,34.44,34.4,34.41,56111.0,34.44,34.44,34.4,34.41,56111.0
2025-06-18 13:10:00,34.41,34.42,34.4,34.41,155724.0,34.41,34.42,34.4,34.41,155724.0
2025-06-18 13:15:00,34.41,34.44,34.41,34.42,64630.0,34.41,34.44,34.41,34.42,64630.0
2025-06-18 13:20:00,34.42,34.43,34.38,34.39,116557.0,34.42,34.43,34.38,34.39,116557.0
2025-06-18 13:25:00,34.39,34.4,34.37,34.38,64742.0,34.39,34.4,34.37,34.38,64742.0
2025-06-18 13:30:00,34.38,34.39,34.35,34.38,142036.0,34.38,34.39,34.35,34.38,142036.0
2025-06-18 13:35:00,34.39,34.41,34.38,34.4,59971.0,34.39,34.41,34.38,34.4,59971.0
2025-06-18 13:40:00,34.4,34.4,34.39,34.4,45495.0,34.4,34.4,34.39,34.4,45495.0
2025-06-18 13:45:00,34.4,34.44,34.39,34.41,222863.0,34.4,34.44,34.39,34.41,222863.0
2025-06-18 13:50:00,34.41,34.48,34.41,34.47,89338.0,34.41,34.48,34.41,34.47,89338.0
2025-06-18 13:55:00,34.47,34.51,34.46,34.47,59237.0,34.47,34.51,34.46,34.47,59237.0
2025-06-18 14:00:00,34.47,34.55,34.41,34.42,226346.0,34.47,34.55,34.41,34.42,226346.0
2025-06-18 14:05:00,34.41,34.47,34.41,34.45,178698.0,34.41,34.47,34.41,34.45,178698.0
2025-06-18 14:10:00,34.45,34.49,34.43,34.48,70985.0,34.45,34.49,34.43,34.48,70985.0
2025-06-18 14:15:00,34.48,34.48,34.41,34.42,84310.0,34.48,34.48,34.41,34.42,84310.0
2025-06-18 14:20:00,34.41,34.44,34.4,34.44,115629.0,34.41,34.44,34.4,34.44,115629.0
2025-06-18 14:25:00,34.44,34.49,34.43,34.47,100094.0,34.44,34.49,34.43,34.47,100094.0
2025-06-18 14:30:00,34.47,34.5,34.46,34.5,195644.0,34.47,34.5,34.46,34.5,195644.0
2025-06-18 14:35:00,34.49,34.51,34.45,34.5,164756.0,34.49,34.51,34.45,34.5,164756.0
2025-06-18 14:40:00,34.5,34.57,34.49,34.54,186922.0,34.5,34.57,34.49,34.54,186922.0
2025-06-18 14:45:00,34.53,34.53,34.47,34.48,135487.0,34.53,34.53,34.47,34.48,135487.0
2025-06-18 14:50:00,34.48,34.49,34.43,34.45,235017.0,34.48,34.49,34.43,34.45,235017.0
2025-06-18 14:55:00,34.46,34.46,34.39,34.4,101445.0,34.46,34.46,34.39,34.4,101445.0
2025-06-18 15:00:00,34.39,34.44,34.36,34.43,161149.0,34.39,34.44,34.36,34.43,161149.0
2025-06-18 15:05:00,34.44,34.44,34.36,34.37,74845.0,34.44,34.44,34.36,34.37,74845.0
2025-06-18 15:10:00,34.37,34.39,34.32,34.37,136630.0,34.37,34.39,34.32,34.37,136630.0
2025-06-18 15:15:00,34.36,34.39,34.33,34.38,115747.0,34.36,34.39,34.33,34.38,115747.0
2025-06-18 15:20:00,34.38,34.41,34.36,34.38,171891.0,34.38,34.41,34.36,34.38,171891.0
2025-06-18 15:25:00,34.38,34.38,34.3,34.32,126957.0,34.38,34.38,34.3,34.32,126957.0
2025-06-18 15:30:00,34.32,34.35,34.29,34.34,407569.0,34.32,34.35,34.29,34.34,407569.0
2025-06-18 15:35:00,34.33,34.36,34.31,34.31,254534.0,34.33,34.36,34.31,34.31,254534.0
2025-06-18 15:40:00,34.32,34.33,34.27,34.3,277411.0,34.32,34.33,34.27,34.3,277411.0
2025-06-18 15:45:00,34.3,34.31,34.29,34.3,253044.0,34.3,34.31,34.29,34.3,253044.0
2025-06-18 15:50:00,34.29,34.3,34.23,34.26,442671.0,34.29,34.3,34.23,34.26,442671.0
2025-06-18 15:55:00,34.26,34.28,34.2,34.25,1316053.0,34.26,34.28,34.2,34.25,1316053.0
2025-06-20 09:30:00,34.5,34.9,34.38,34.88,5680634.0,34.5,34.9,34.38,34.88,5680634.0
2025-06-20 09:35:00,34.88,34.88,34.66,34.77,337709.0,34.88,34.88,34.66,34.77,337709.0
2025-06-20 09:40:00,34.78,34.82,34.72,34.73,253796.0,34.78,34.82,34.72,34.73,253796.0
2025-06-20 09:45:00,34.73,34.75,34.61,34.61,194162.0,34.73,34.75,34.61,34.61,194162.0
2025-06-20 09:50:00,34.61,34.61,34.5,34.57,189062.0,34.61,34.61,34.5,34.57,189062.0
2025-06-20 09:55:00,34.57,34.59,34.52,34.54,159194.0,34.57,34.59,34.52,34.54,159194.0
2025-06-20 10:00:00,34.55,34.7,34.54,34.68,159420.0,34.55,34.7,34.54,34.68,159420.0
2025-06-20 10:05:00,34.67,34.68,34.63,34.67,168100.0,34.67,34.68,34.63,34.67,168100.0
2025-06-20 10:10:00,34.68,34.71,34.65,34.7,149667.0,34.68,34.71,34.65,34.7,149667.0
2025-06-20 10:15:00,34.7,34.7,34.65,34.66,133919.0,34.7,34.7,34.65,34.66,133919.0
2025-06-20 10:20:00,34.66,34.71,34.62,34.63,90635.0,34.66,34.71,34.62,34.63,90635.0
2025-06-20 10:25:00,34.62,34.65,34.59,34.63,164194.0,34.62,34.65,34.59,34.63,164194.0
2025-06-20 10:30:00,34.63,34.65,34.58,34.58,139335.0,34.63,34.65,34.58,34.58,139335.0
2025-06-20 10:35:00,34.58,34.63,34.56,34.62,247424.0,34.58,34.63,34.56,34.62,247424.0
2025-06-20 10:40:00,34.62,34.63,34.51,34.58,208156.0,34.62,34.63,34.51,34.58,208156.0
2025-06-20 10:45:00,34.58,34.61,34.55,34.57,81810.0,34.58,34.61,34.55,34.57,81810.0
2025-06-20 10:50:00,34.56,34.57,34.5,34.5,111129.0,34.56,34.57,34.5,34.5,111129.0
2025-06-20 10:55:00,34.5,34.56,34.49,34.52,146977.0,34.5,34.56,34.49,34.52,146977.0
2025-06-20 11:00:00,34.52,34.52,34.47,34.47,61702.0,34.52,34.52,34.47,34.47,61702.0
2025-06-20 11:05:00,34.47,34.51,34.46,34.48,66175.0,34.47,34.51,34.46,34.48,66175.0
2025-06-20 11:10:00,34.48,34.52,34.48,34.5,98074.0,34.48,34.52,34.48,34.5,98074.0
2025-06-20 11:15:00,34.5,34.57,34.49,34.55,87433.0,34.5,34.57,34.49,34.55,87433.0
2025-06-20 11:20:00,34.55,34.56,34.52,34.55,77702.0,34.55,34.56,34.52,34.55,77702.0
2025-06-20 11:25:00,34.55,34.55,34.49,34.5,66319.0,34.55,34.55,34.49,34.5,66319.0
2025-06-20 11:30:00,34.5,34.56,34.5,34.56,67581.0,34.5,34.56,34.5,34.56,67581.0
2025-06-20 11:35:00,34.56,34.58,34.55,34.57,59120.0,34.56,34.58,34.55,34.57,59120.0
2025-06-20 11:40:00,34.57,34.59,34.55,34.59,73600.0,34.57,34.59,34.55,34.59,73600.0
2025-06-20 11:45:00,34.59,34.6,34.55,34.59,58523.0,34.59,34.6,34.55,34.59,58523.0
2025-06-20 11:50:00,34.58,34.59,34.53,34.54,81097.0,34.58,34.59,34.53,34.54,81097.0
2025-06-20 11:55:00,34.54,34.55,34.52,34.54,61397.0,34.54,34.55,34.52,34.54,61397.0
2025-06-20 12:00:00,34.53,34.55,34.51,34.54,110207.0,34.53,34.55,34.51,34.54,110207.0
2025-06-20 12:05:00,34.53,34.65,34.52,34.65,168949.0,34.53,34.65,34.52,34.65,168949.0
2025-06-20 12:10:00,34.64,34.66,34.6,34.61,152764.0,34.64,34.66,34.6,34.61,152764.0
2025-06-20 12:15:00,34.6,34.62,34.59,34.62,68709.0,34.6,34.62,34.59,34.62,68709.0
2025-06-20 12:20:00,34.63,34.64,34.6,34.63,61898.0,34.63,34.64,34.6,34.63,61898.0
2025-06-20 12:25:00,34.64,34.66,34.61,34.66,91720.0,34.64,34.66,34.61,34.66,91720.0
2025-06-20 12:30:00,34.66,34.68,34.65,34.66,88038.0,34.66,34.68,34.65,34.66,88038.0
2025-06-20 12:35:00,34.66,34.69,34.65,34.68,90737.0,34.66,34.69,34.65,34.68,90737.0
2025-06-20 12:40:00,34.68,34.68,34.64,34.65,64212.0,34.68,34.68,34.64,34.65,64212.0
2025-06-20 12:45:00,34.65,34.69,34.65,34.68,116195.0,34.65,34.69,34.65,34.68,116195.0
2025-06-20 12:50:00,34.67,34.72,34.67,34.72,125380.0,34.67,34.72,34.67,34.72,125380.0
2025-06-20 12:55:00,34.71,34.74,34.67,34.69,119316.0,34.71,34.74,34.67,34.69,119316.0
2025-06-20 13:00:00,34.69,34.73,34.68,34.69,83910.0,34.69,34.73,34.68,34.69,83910.0
2025-06-20 13:05:00,34.68,34.69,34.66,34.68,88564.0,34.68,34.69,34.66,34.68,88564.0
2025-06-20 13:10:00,34.68,34.7,34.66,34.69,47665.0,34.68,34.7,34.66,34.69,47665.0
2025-06-20 13:15:00,34.69,34.71,34.66,34.67,85266.0,34.69,34.71,34.66,34.67,85266.0
2025-06-20 13:20:00,34.67,34.7,34.67,34.7,58456.0,34.67,34.7,34.67,34.7,58456.0
2025-06-20 13:25:00,34.69,34.71,34.67,34.69,128698.0,34.69,34.71,34.67,34.69,128698.0
2025-06-20 13:30:00,34.68,34.73,34.67,34.72,151785.0,34.68,34.73,34.67,34.72,151785.0
2025-06-20 13:35:00,34.72,34.74,34.64,34.66,120182.0,34.72,34.74,34.64,34.66,120182.0
2025-06-20 13:40:00,34.66,34.68,34.62,34.62,121268.0,34.66,34.68,34.62,34.62,121268.0
2025-06-20 13:45:00,34.62,34.64,34.6,34.62,129240.0,34.62,34.64,34.6,34.62,129240.0
2025-06-20 13:50:00,34.63,34.63,34.56,34.57,87060.0,34.63,34.63,34.56,34.57,87060.0
2025-06-20 13:55:00,34.57,34.61,34.57,34.59,63662.0,34.57,34.61,34.57,34.59,63662.0
2025-06-20 14:00:00,34.59,34.63,34.59,34.63,77877.0,34.59,34.63,34.59,34.63,77877.0
2025-06-20 14:05:00,34.63,34.63,34.6,34.62,80602.0,34.63,34.63,34.6,34.62,80602.0
2025-06-20 14:10:00,34.61,34.63,34.6,34.62,98990.0,34.61,34.63,34.6,34.62,98990.0
2025-06-20 14:15:00,34.63,34.64,34.59,34.64,137525.0,34.63,34.64,34.59,34.64,137525.0
2025-06-20 14:20:00,34.64,34.65,34.63,34.64,108236.0,34.64,34.65,34.63,34.64,108236.0
2025-06-20 14:25:00,34.64,34.65,34.62,34.62,81408.0,34.64,34.65,34.62,34.62,81408.0
2025-06-20 14:30:00,34.63,34.64,34.6,34.6,196864.0,34.63,34.64,34.6,34.6,196864.0
2025-06-20 14:35:00,34.6,34.61,34.57,34.57,132227.0,34.6,34.61,34.57,34.57,132227.0
2025-06-20 14:40:00,34.57,34.6,34.56,34.59,96408.0,34.57,34.6,34.56,34.59,96408.0
2025-06-20 14:45:00,34.59,34.6,34.57,34.59,109892.0,34.59,34.6,34.57,34.59,109892.0
2025-06-20 14:50:00,34.59,34.59,34.55,34.55,79948.0,34.59,34.59,34.55,34.55,79948.0
2025-06-20 14:55:00,34.55,34.56,34.52,34.54,106484.0,34.55,34.56,34.52,34.54,106484.0
2025-06-20 15:00:00,34.54,34.57,34.52,34.55,78175.0,34.54,34.57,34.52,34.55,78175.0
2025-06-20 15:05:00,34.55,34.56,34.5,34.51,80639.0,34.55,34.56,34.5,34.51,80639.0
2025-06-20 15:10:00,34.51,34.53,34.5,34.5,106023.0,34.51,34.53,34.5,34.5,106023.0
2025-06-20 15:15:00,34.51,34.54,34.5,34.54,74836.0,34.51,34.54,34.5,34.54,74836.0
2025-06-20 15:20:00,34.54,34.55,34.52,34.52,141577.0,34.54,34.55,34.52,34.52,141577.0
2025-06-20 15:25:00,34.52,34.54,34.49,34.49,133088.0,34.52,34.54,34.49,34.49,133088.0
2025-06-20 15:30:00,34.5,34.54,34.49,34.49,185236.0,34.5,34.54,34.49,34.49,185236.0
2025-06-20 15:35:00,34.5,34.54,34.49,34.52,125274.0,34.5,34.54,34.49,34.52,125274.0
2025-06-20 15:40:00,34.52,34.52,34.48,34.5,236592.0,34.52,34.52,34.48,34.5,236592.0
2025-06-20 15:45:00,34.5,34.54,34.48,34.52,270042.0,34.5,34.54,34.48,34.52,270042.0
2025-06-20 15:50:00,34.52,34.59,34.5,34.52,783790.0,34.52,34.59,34.5,34.52,783790.0
2025-06-20 15:55:00,34.52,34.6,34.48,34.52,1596940.0,34.52,34.6,34.48,34.52,1596940.0